date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-01-30 09:35:00,10.41,10.55,10.41,10.5,174800.0,10.3178,10.4566,10.3178,10.407,174800.0
2006-01-30 09:40:00,10.51,10.6,10.51,10.57,185200.0,10.4169,10.5061,10.4169,10.4764,185200.0
2006-01-30 09:45:00,10.56,10.6,10.54,10.58,186800.0,10.4665,10.5061,10.4467,10.4863,186800.0
2006-01-30 09:50:00,10.58,10.68,10.58,10.59,126000.0,10.4863,10.5854,10.4863,10.4962,126000.0
2006-01-30 09:55:00,10.6,10.63,10.6,10.63,97600.0,10.5061,10.5359,10.5061,10.5359,97600.0
2006-01-30 10:00:00,10.62,10.63,10.56,10.59,61600.0,10.526,10.5359,10.4665,10.4962,61600.0
2006-01-30 10:05:00,10.59,10.67,10.59,10.65,113200.0,10.4962,10.5755,10.4962,10.5557,113200.0
2006-01-30 10:10:00,10.65,10.67,10.63,10.63,147600.0,10.5557,10.5755,10.5359,10.5359,147600.0
2006-01-30 10:15:00,10.63,10.65,10.63,10.63,48400.0,10.5359,10.5557,10.5359,10.5359,48400.0
2006-01-30 10:20:00,10.63,10.63,10.61,10.63,70000.0,10.5359,10.5359,10.516,10.5359,70000.0
2006-01-30 10:25:00,10.63,10.67,10.6,10.61,101600.0,10.5359,10.5755,10.5061,10.516,101600.0
2006-01-30 10:30:00,10.61,10.61,10.57,10.61,55200.0,10.516,10.516,10.4764,10.516,55200.0
2006-01-30 10:35:00,10.61,10.64,10.61,10.63,87600.0,10.516,10.5458,10.516,10.5359,87600.0
2006-01-30 10:40:00,10.63,10.65,10.63,10.65,73600.0,10.5359,10.5557,10.5359,10.5557,73600.0
2006-01-30 10:45:00,10.65,10.68,10.65,10.68,35200.0,10.5557,10.5854,10.5557,10.5854,35200.0
2006-01-30 10:50:00,10.68,10.68,10.67,10.67,53600.0,10.5854,10.5854,10.5755,10.5755,53600.0
2006-01-30 10:55:00,10.67,10.67,10.67,10.67,30000.0,10.5755,10.5755,10.5755,10.5755,30000.0
2006-01-30 11:00:00,10.67,10.67,10.67,10.67,40000.0,10.5755,10.5755,10.5755,10.5755,40000.0
2006-01-30 11:05:00,10.67,10.67,10.67,10.67,34800.0,10.5755,10.5755,10.5755,10.5755,34800.0
2006-01-30 11:10:00,10.67,10.67,10.66,10.66,32000.0,10.5755,10.5755,10.5656,10.5656,32000.0
2006-01-30 11:15:00,10.67,10.67,10.65,10.66,44000.0,10.5755,10.5755,10.5557,10.5656,44000.0
2006-01-30 11:20:00,10.66,10.66,10.63,10.63,63200.0,10.5656,10.5656,10.5359,10.5359,63200.0
2006-01-30 11:25:00,10.63,10.63,10.59,10.6,70000.0,10.5359,10.5359,10.4962,10.5061,70000.0
2006-01-30 11:30:00,10.6,10.6,10.59,10.59,29200.0,10.5061,10.5061,10.4962,10.4962,29200.0
2006-01-30 11:35:00,10.65,10.65,10.59,10.6,53600.0,10.5557,10.5557,10.4962,10.5061,53600.0
2006-01-30 11:40:00,10.6,10.62,10.6,10.62,59600.0,10.5061,10.526,10.5061,10.526,59600.0
2006-01-30 11:45:00,10.62,10.62,10.61,10.61,36800.0,10.526,10.526,10.516,10.516,36800.0
2006-01-30 11:50:00,10.61,10.62,10.61,10.62,37200.0,10.516,10.526,10.516,10.526,37200.0
2006-01-30 11:55:00,10.62,10.63,10.62,10.63,38400.0,10.526,10.5359,10.526,10.5359,38400.0
2006-01-30 12:00:00,10.63,10.63,10.62,10.63,47200.0,10.5359,10.5359,10.526,10.5359,47200.0
2006-01-30 12:05:00,10.63,10.65,10.63,10.64,14800.0,10.5359,10.5557,10.5359,10.5458,14800.0
2006-01-30 12:10:00,10.64,10.65,10.64,10.65,38000.0,10.5458,10.5557,10.5458,10.5557,38000.0
2006-01-30 12:15:00,10.64,10.67,10.64,10.66,32800.0,10.5458,10.5755,10.5458,10.5656,32800.0
2006-01-30 12:20:00,10.66,10.7,10.66,10.68,42000.0,10.5656,10.6052,10.5656,10.5854,42000.0
2006-01-30 12:25:00,10.68,10.69,10.68,10.68,37200.0,10.5854,10.5953,10.5854,10.5854,37200.0
2006-01-30 12:30:00,10.68,10.7,10.68,10.7,50800.0,10.5854,10.6052,10.5854,10.6052,50800.0
2006-01-30 12:35:00,10.7,10.71,10.7,10.7,30800.0,10.6052,10.6152,10.6052,10.6052,30800.0
2006-01-30 12:40:00,10.7,10.72,10.7,10.72,42000.0,10.6052,10.6251,10.6052,10.6251,42000.0
2006-01-30 12:45:00,10.72,10.72,10.69,10.69,117600.0,10.6251,10.6251,10.5953,10.5953,117600.0
2006-01-30 12:50:00,10.69,10.69,10.68,10.69,45200.0,10.5953,10.5953,10.5854,10.5953,45200.0
2006-01-30 12:55:00,10.69,10.69,10.69,10.69,15200.0,10.5953,10.5953,10.5953,10.5953,15200.0
2006-01-30 13:00:00,10.69,10.71,10.69,10.69,98000.0,10.5953,10.6152,10.5953,10.5953,98000.0
2006-01-30 13:05:00,10.69,10.7,10.69,10.7,85200.0,10.5953,10.6052,10.5953,10.6052,85200.0
2006-01-30 13:10:00,10.69,10.7,10.69,10.7,21600.0,10.5953,10.6052,10.5953,10.6052,21600.0
2006-01-30 13:15:00,10.7,10.7,10.7,10.7,63600.0,10.6052,10.6052,10.6052,10.6052,63600.0
2006-01-30 13:20:00,10.71,10.72,10.71,10.71,78400.0,10.6152,10.6251,10.6152,10.6152,78400.0
2006-01-30 13:25:00,10.72,10.73,10.72,10.72,79600.0,10.6251,10.635,10.6251,10.6251,79600.0
2006-01-30 13:30:00,10.72,10.72,10.72,10.72,31200.0,10.6251,10.6251,10.6251,10.6251,31200.0
2006-01-30 13:35:00,10.72,10.72,10.72,10.72,27200.0,10.6251,10.6251,10.6251,10.6251,27200.0
2006-01-30 13:40:00,10.72,10.72,10.72,10.72,64400.0,10.6251,10.6251,10.6251,10.6251,64400.0
2006-01-30 13:45:00,10.72,10.72,10.72,10.72,82000.0,10.6251,10.6251,10.6251,10.6251,82000.0
2006-01-30 13:50:00,10.72,10.72,10.72,10.72,16800.0,10.6251,10.6251,10.6251,10.6251,16800.0
2006-01-30 13:55:00,10.72,10.72,10.69,10.69,108800.0,10.6251,10.6251,10.5953,10.5953,108800.0
2006-01-30 14:00:00,10.69,10.69,10.69,10.69,16800.0,10.5953,10.5953,10.5953,10.5953,16800.0
2006-01-30 14:05:00,10.69,10.7,10.69,10.69,109600.0,10.5953,10.6052,10.5953,10.5953,109600.0
2006-01-30 14:10:00,10.69,10.69,10.69,10.69,13200.0,10.5953,10.5953,10.5953,10.5953,13200.0
2006-01-30 14:15:00,10.69,10.69,10.66,10.66,62400.0,10.5953,10.5953,10.5656,10.5656,62400.0
2006-01-30 14:20:00,10.66,10.66,10.62,10.62,89600.0,10.5656,10.5656,10.526,10.526,89600.0
2006-01-30 14:25:00,10.62,10.63,10.6,10.63,120400.0,10.526,10.5359,10.5061,10.5359,120400.0
2006-01-30 14:30:00,10.62,10.63,10.59,10.59,290800.0,10.526,10.5359,10.4962,10.4962,290800.0
2006-01-30 14:35:00,10.61,10.62,10.55,10.55,184400.0,10.516,10.526,10.4566,10.4566,184400.0
2006-01-30 14:40:00,10.55,10.56,10.55,10.56,165200.0,10.4566,10.4665,10.4566,10.4665,165200.0
2006-01-30 14:45:00,10.56,10.61,10.55,10.61,138400.0,10.4665,10.516,10.4566,10.516,138400.0
2006-01-30 14:50:00,10.61,10.65,10.6,10.65,45600.0,10.516,10.5557,10.5061,10.5557,45600.0
2006-01-30 14:55:00,10.65,10.69,10.64,10.68,58800.0,10.5557,10.5953,10.5458,10.5854,58800.0
2006-01-30 15:00:00,10.68,10.69,10.66,10.68,105600.0,10.5854,10.5953,10.5656,10.5854,105600.0
2006-01-30 15:05:00,10.68,10.71,10.68,10.71,43600.0,10.5854,10.6152,10.5854,10.6152,43600.0
2006-01-30 15:10:00,10.71,10.75,10.71,10.72,116000.0,10.6152,10.6548,10.6152,10.6251,116000.0
2006-01-30 15:15:00,10.72,10.74,10.72,10.72,70800.0,10.6251,10.6449,10.6251,10.6251,70800.0
2006-01-30 15:20:00,10.72,10.73,10.71,10.71,91600.0,10.6251,10.635,10.6152,10.6152,91600.0
2006-01-30 15:25:00,10.71,10.71,10.67,10.68,134400.0,10.6152,10.6152,10.5755,10.5854,134400.0
2006-01-30 15:30:00,10.68,10.68,10.63,10.63,104000.0,10.5854,10.5854,10.5359,10.5359,104000.0
2006-01-30 15:35:00,10.64,10.65,10.63,10.65,74800.0,10.5458,10.5557,10.5359,10.5557,74800.0
2006-01-30 15:40:00,10.64,10.68,10.64,10.68,66800.0,10.5458,10.5854,10.5458,10.5854,66800.0
2006-01-30 15:45:00,10.67,10.68,10.67,10.68,66000.0,10.5755,10.5854,10.5755,10.5854,66000.0
2006-01-30 15:50:00,10.68,10.68,10.61,10.65,200000.0,10.5854,10.5854,10.516,10.5557,200000.0
2006-01-30 15:55:00,10.65,10.66,10.65,10.65,70400.0,10.5557,10.5656,10.5557,10.5557,70400.0
2006-01-31 09:30:00,10.64,10.64,10.51,10.53,175600.0,10.5458,10.5458,10.4169,10.4367,175600.0
2006-01-31 09:35:00,10.53,10.59,10.48,10.55,175600.0,10.4367,10.4962,10.3872,10.4566,175600.0
2006-01-31 09:40:00,10.55,10.55,10.4,10.41,268400.0,10.4566,10.4566,10.3079,10.3178,268400.0
2006-01-31 09:45:00,10.41,10.41,10.31,10.4,219200.0,10.3178,10.3178,10.2187,10.3079,219200.0
2006-01-31 09:50:00,10.38,10.45,10.37,10.41,352400.0,10.2881,10.3575,10.2782,10.3178,352400.0
2006-01-31 09:55:00,10.41,10.41,10.39,10.39,81200.0,10.3178,10.3178,10.298,10.298,81200.0
2006-01-31 10:00:00,10.4,10.4,10.31,10.35,162800.0,10.3079,10.3079,10.2187,10.2583,162800.0
2006-01-31 10:05:00,10.35,10.35,10.2,10.27,460800.0,10.2583,10.2583,10.1097,10.1791,460800.0
2006-01-31 10:10:00,10.27,10.31,10.21,10.24,648800.0,10.1791,10.2187,10.1196,10.1493,648800.0
2006-01-31 10:15:00,10.24,10.24,10.18,10.22,127600.0,10.1493,10.1493,10.0898,10.1295,127600.0
2006-01-31 10:20:00,10.22,10.28,10.22,10.25,183600.0,10.1295,10.189,10.1295,10.1592,183600.0
2006-01-31 10:25:00,10.25,10.35,10.25,10.32,213600.0,10.1592,10.2583,10.1592,10.2286,213600.0
2006-01-31 10:30:00,10.31,10.34,10.31,10.31,137200.0,10.2187,10.2484,10.2187,10.2187,137200.0
2006-01-31 10:35:00,10.31,10.31,10.28,10.29,38400.0,10.2187,10.2187,10.189,10.1989,38400.0
2006-01-31 10:40:00,10.29,10.31,10.29,10.29,48800.0,10.1989,10.2187,10.1989,10.1989,48800.0
2006-01-31 10:45:00,10.29,10.3,10.25,10.25,93200.0,10.1989,10.2088,10.1592,10.1592,93200.0
2006-01-31 10:50:00,10.25,10.26,10.22,10.26,188400.0,10.1592,10.1691,10.1295,10.1691,188400.0
2006-01-31 10:55:00,10.27,10.28,10.22,10.22,68800.0,10.1791,10.189,10.1295,10.1295,68800.0
2006-01-31 11:00:00,10.22,10.25,10.21,10.22,150000.0,10.1295,10.1592,10.1196,10.1295,150000.0
2006-01-31 11:05:00,10.22,10.23,10.19,10.21,160400.0,10.1295,10.1394,10.0998,10.1196,160400.0
2006-01-31 11:10:00,10.21,10.21,10.19,10.2,58400.0,10.1196,10.1196,10.0998,10.1097,58400.0
2006-01-31 11:15:00,10.2,10.24,10.19,10.22,66000.0,10.1097,10.1493,10.0998,10.1295,66000.0
2006-01-31 11:20:00,10.22,10.22,10.19,10.2,60000.0,10.1295,10.1295,10.0998,10.1097,60000.0
2006-01-31 11:25:00,10.19,10.2,10.19,10.2,22400.0,10.0998,10.1097,10.0998,10.1097,22400.0
2006-01-31 11:30:00,10.2,10.2,10.18,10.2,57600.0,10.1097,10.1097,10.0898,10.1097,57600.0
2006-01-31 11:35:00,10.2,10.21,10.2,10.21,49200.0,10.1097,10.1196,10.1097,10.1196,49200.0
2006-01-31 11:40:00,10.22,10.22,10.2,10.21,147600.0,10.1295,10.1295,10.1097,10.1196,147600.0
2006-01-31 11:45:00,10.21,10.22,10.21,10.21,89600.0,10.1196,10.1295,10.1196,10.1196,89600.0
2006-01-31 11:50:00,10.21,10.21,10.19,10.2,81600.0,10.1196,10.1196,10.0998,10.1097,81600.0
2006-01-31 11:55:00,10.2,10.2,10.19,10.19,190400.0,10.1097,10.1097,10.0998,10.0998,190400.0
2006-01-31 12:00:00,10.19,10.19,10.17,10.18,83600.0,10.0998,10.0998,10.0799,10.0898,83600.0
2006-01-31 12:05:00,10.18,10.18,10.13,10.15,202000.0,10.0898,10.0898,10.0403,10.0601,202000.0
2006-01-31 12:10:00,10.14,10.16,10.11,10.14,370000.0,10.0502,10.07,10.0205,10.0502,370000.0
2006-01-31 12:15:00,10.14,10.17,10.14,10.15,37200.0,10.0502,10.0799,10.0502,10.0601,37200.0
2006-01-31 12:20:00,10.15,10.19,10.15,10.16,106400.0,10.0601,10.0998,10.0601,10.07,106400.0
2006-01-31 12:25:00,10.16,10.17,10.13,10.15,168400.0,10.07,10.0799,10.0403,10.0601,168400.0
2006-01-31 12:30:00,10.14,10.15,10.1,10.13,291200.0,10.0502,10.0601,10.0106,10.0403,291200.0
2006-01-31 12:35:00,10.13,10.16,10.13,10.15,119200.0,10.0403,10.07,10.0403,10.0601,119200.0
2006-01-31 12:40:00,10.15,10.19,10.15,10.19,72400.0,10.0601,10.0998,10.0601,10.0998,72400.0
2006-01-31 12:45:00,10.19,10.22,10.18,10.21,123200.0,10.0998,10.1295,10.0898,10.1196,123200.0
2006-01-31 12:50:00,10.21,10.23,10.18,10.23,64000.0,10.1196,10.1394,10.0898,10.1394,64000.0
2006-01-31 12:55:00,10.23,10.29,10.23,10.27,146000.0,10.1394,10.1989,10.1394,10.1791,146000.0
2006-01-31 13:00:00,10.27,10.31,10.27,10.31,106800.0,10.1791,10.2187,10.1791,10.2187,106800.0
2006-01-31 13:05:00,10.3,10.31,10.27,10.27,44400.0,10.2088,10.2187,10.1791,10.1791,44400.0
2006-01-31 13:10:00,10.27,10.27,10.24,10.25,34800.0,10.1791,10.1791,10.1493,10.1592,34800.0
2006-01-31 13:15:00,10.23,10.24,10.2,10.2,97600.0,10.1394,10.1493,10.1097,10.1097,97600.0
2006-01-31 13:20:00,10.2,10.21,10.19,10.2,10000.0,10.1097,10.1196,10.0998,10.1097,10000.0
2006-01-31 13:25:00,10.19,10.2,10.19,10.2,50000.0,10.0998,10.1097,10.0998,10.1097,50000.0
2006-01-31 13:30:00,10.2,10.24,10.2,10.22,65200.0,10.1097,10.1493,10.1097,10.1295,65200.0
2006-01-31 13:35:00,10.22,10.26,10.22,10.24,114400.0,10.1295,10.1691,10.1295,10.1493,114400.0
2006-01-31 13:40:00,10.24,10.24,10.23,10.23,15600.0,10.1493,10.1493,10.1394,10.1394,15600.0
2006-01-31 13:45:00,10.23,10.24,10.22,10.23,38000.0,10.1394,10.1493,10.1295,10.1394,38000.0
2006-01-31 13:50:00,10.23,10.25,10.22,10.25,55200.0,10.1394,10.1592,10.1295,10.1592,55200.0
2006-01-31 13:55:00,10.25,10.25,10.24,10.25,29600.0,10.1592,10.1592,10.1493,10.1592,29600.0
2006-01-31 14:00:00,10.25,10.25,10.25,10.25,39600.0,10.1592,10.1592,10.1592,10.1592,39600.0
2006-01-31 14:05:00,10.25,10.25,10.25,10.25,30000.0,10.1592,10.1592,10.1592,10.1592,30000.0
2006-01-31 14:10:00,10.25,10.25,10.25,10.25,56800.0,10.1592,10.1592,10.1592,10.1592,56800.0
2006-01-31 14:15:00,10.25,10.28,10.25,10.26,91200.0,10.1592,10.189,10.1592,10.1691,91200.0
2006-01-31 14:20:00,10.26,10.26,10.2,10.22,107200.0,10.1691,10.1691,10.1097,10.1295,107200.0
2006-01-31 14:25:00,10.22,10.24,10.22,10.24,121200.0,10.1295,10.1493,10.1295,10.1493,121200.0
2006-01-31 14:30:00,10.24,10.24,10.24,10.24,64000.0,10.1493,10.1493,10.1493,10.1493,64000.0
2006-01-31 14:35:00,10.24,10.24,10.24,10.24,51600.0,10.1493,10.1493,10.1493,10.1493,51600.0
2006-01-31 14:40:00,10.24,10.24,10.22,10.22,84000.0,10.1493,10.1493,10.1295,10.1295,84000.0
2006-01-31 14:45:00,10.22,10.23,10.2,10.21,50000.0,10.1295,10.1394,10.1097,10.1196,50000.0
2006-01-31 14:50:00,10.21,10.25,10.21,10.25,119200.0,10.1196,10.1592,10.1196,10.1592,119200.0
2006-01-31 14:55:00,10.25,10.3,10.24,10.29,86400.0,10.1592,10.2088,10.1493,10.1989,86400.0
2006-01-31 15:00:00,10.29,10.35,10.29,10.34,116000.0,10.1989,10.2583,10.1989,10.2484,116000.0
2006-01-31 15:05:00,10.34,10.35,10.3,10.34,125600.0,10.2484,10.2583,10.2088,10.2484,125600.0
2006-01-31 15:10:00,10.34,10.34,10.3,10.31,96800.0,10.2484,10.2484,10.2088,10.2187,96800.0
2006-01-31 15:15:00,10.31,10.32,10.3,10.3,98400.0,10.2187,10.2286,10.2088,10.2088,98400.0
2006-01-31 15:20:00,10.3,10.3,10.27,10.29,78000.0,10.2088,10.2088,10.1791,10.1989,78000.0
2006-01-31 15:25:00,10.29,10.3,10.28,10.28,56800.0,10.1989,10.2088,10.189,10.189,56800.0
2006-01-31 15:30:00,10.28,10.28,10.26,10.26,98800.0,10.189,10.189,10.1691,10.1691,98800.0
2006-01-31 15:35:00,10.26,10.28,10.26,10.26,110000.0,10.1691,10.189,10.1691,10.1691,110000.0
2006-01-31 15:40:00,10.26,10.26,10.23,10.25,159200.0,10.1691,10.1691,10.1394,10.1592,159200.0
2006-01-31 15:45:00,10.25,10.28,10.25,10.27,121200.0,10.1592,10.189,10.1592,10.1791,121200.0
2006-01-31 15:50:00,10.26,10.26,10.25,10.25,134800.0,10.1691,10.1691,10.1592,10.1592,134800.0
2006-01-31 15:55:00,10.26,10.26,10.24,10.25,142000.0,10.1691,10.1691,10.1493,10.1592,142000.0
2006-02-01 09:30:00,10.05,10.05,9.9,9.98,316400.0,9.961,9.961,9.8123,9.8916,316400.0
2006-02-01 09:35:00,9.99,10.05,9.98,10.02,181600.0,9.9015,9.961,9.8916,9.9313,181600.0
2006-02-01 09:40:00,10.0,10.05,10.0,10.04,120400.0,9.9114,9.961,9.9114,9.9511,120400.0
2006-02-01 09:45:00,10.03,10.04,9.97,10.01,192800.0,9.9412,9.9511,9.8817,9.9214,192800.0
2006-02-01 09:50:00,10.0,10.03,10.0,10.01,109200.0,9.9114,9.9412,9.9114,9.9214,109200.0
2006-02-01 09:55:00,10.01,10.02,10.0,10.01,109600.0,9.9214,9.9313,9.9114,9.9214,109600.0
2006-02-01 10:00:00,10.01,10.01,9.99,10.0,292800.0,9.9214,9.9214,9.9015,9.9114,292800.0
2006-02-01 10:05:00,10.0,10.02,9.98,10.0,259600.0,9.9114,9.9313,9.8916,9.9114,259600.0
2006-02-01 10:10:00,10.0,10.06,10.0,10.05,119600.0,9.9114,9.9709,9.9114,9.961,119600.0
2006-02-01 10:15:00,10.06,10.1,10.04,10.09,92800.0,9.9709,10.0106,9.9511,10.0006,92800.0
2006-02-01 10:20:00,10.09,10.2,10.09,10.19,130800.0,10.0006,10.1097,10.0006,10.0998,130800.0
2006-02-01 10:25:00,10.19,10.22,10.13,10.13,129600.0,10.0998,10.1295,10.0403,10.0403,129600.0
2006-02-01 10:30:00,10.13,10.14,10.11,10.13,48000.0,10.0403,10.0502,10.0205,10.0403,48000.0
2006-02-01 10:35:00,10.13,10.13,10.04,10.05,135600.0,10.0403,10.0403,9.9511,9.961,135600.0
2006-02-01 10:40:00,10.06,10.12,10.06,10.09,98800.0,9.9709,10.0304,9.9709,10.0006,98800.0
2006-02-01 10:45:00,10.09,10.09,10.06,10.06,68000.0,10.0006,10.0006,9.9709,9.9709,68000.0
2006-02-01 10:50:00,10.06,10.09,10.06,10.08,80000.0,9.9709,10.0006,9.9709,9.9907,80000.0
2006-02-01 10:55:00,10.08,10.08,10.05,10.07,82000.0,9.9907,9.9907,9.961,9.9808,82000.0
2006-02-01 11:00:00,10.07,10.08,10.04,10.07,141200.0,9.9808,9.9907,9.9511,9.9808,141200.0
2006-02-01 11:05:00,10.07,10.08,10.06,10.06,98800.0,9.9808,9.9907,9.9709,9.9709,98800.0
2006-02-01 11:10:00,10.06,10.07,10.06,10.06,52000.0,9.9709,9.9808,9.9709,9.9709,52000.0
2006-02-01 11:15:00,10.06,10.06,10.05,10.05,88000.0,9.9709,9.9709,9.961,9.961,88000.0
2006-02-01 11:20:00,10.06,10.06,10.01,10.04,78400.0,9.9709,9.9709,9.9214,9.9511,78400.0
2006-02-01 11:25:00,10.04,10.06,10.03,10.06,88400.0,9.9511,9.9709,9.9412,9.9709,88400.0
2006-02-01 11:30:00,10.06,10.07,10.06,10.07,63200.0,9.9709,9.9808,9.9709,9.9808,63200.0
2006-02-01 11:35:00,10.07,10.1,10.07,10.1,64000.0,9.9808,10.0106,9.9808,10.0106,64000.0
2006-02-01 11:40:00,10.11,10.12,10.1,10.1,78800.0,10.0205,10.0304,10.0106,10.0106,78800.0
2006-02-01 11:45:00,10.11,10.12,10.09,10.1,58400.0,10.0205,10.0304,10.0006,10.0106,58400.0
2006-02-01 11:50:00,10.1,10.12,10.1,10.12,52000.0,10.0106,10.0304,10.0106,10.0304,52000.0
2006-02-01 11:55:00,10.12,10.13,10.09,10.09,60400.0,10.0304,10.0403,10.0006,10.0006,60400.0
2006-02-01 12:00:00,10.09,10.09,10.08,10.09,44800.0,10.0006,10.0006,9.9907,10.0006,44800.0
2006-02-01 12:05:00,10.09,10.09,10.09,10.09,17600.0,10.0006,10.0006,10.0006,10.0006,17600.0
2006-02-01 12:10:00,10.09,10.09,10.09,10.09,28400.0,10.0006,10.0006,10.0006,10.0006,28400.0
2006-02-01 12:15:00,10.09,10.09,10.09,10.09,34000.0,10.0006,10.0006,10.0006,10.0006,34000.0
2006-02-01 12:20:00,10.09,10.11,10.09,10.1,46000.0,10.0006,10.0205,10.0006,10.0106,46000.0
2006-02-01 12:25:00,10.1,10.1,10.09,10.1,35200.0,10.0106,10.0106,10.0006,10.0106,35200.0
2006-02-01 12:30:00,10.1,10.1,10.1,10.1,59600.0,10.0106,10.0106,10.0106,10.0106,59600.0
2006-02-01 12:35:00,10.1,10.1,10.1,10.1,24800.0,10.0106,10.0106,10.0106,10.0106,24800.0
2006-02-01 12:40:00,10.1,10.1,10.1,10.1,14400.0,10.0106,10.0106,10.0106,10.0106,14400.0
2006-02-01 12:45:00,10.1,10.12,10.1,10.12,72400.0,10.0106,10.0304,10.0106,10.0304,72400.0
2006-02-01 12:50:00,10.12,10.13,10.11,10.13,67200.0,10.0304,10.0403,10.0205,10.0403,67200.0
2006-02-01 12:55:00,10.13,10.16,10.13,10.15,46400.0,10.0403,10.07,10.0403,10.0601,46400.0
2006-02-01 13:00:00,10.15,10.15,10.13,10.14,74000.0,10.0601,10.0601,10.0403,10.0502,74000.0
2006-02-01 13:05:00,10.13,10.13,10.1,10.1,18000.0,10.0403,10.0403,10.0106,10.0106,18000.0
2006-02-01 13:10:00,10.1,10.1,10.08,10.09,15200.0,10.0106,10.0106,9.9907,10.0006,15200.0
2006-02-01 13:15:00,10.09,10.09,10.08,10.09,27600.0,10.0006,10.0006,9.9907,10.0006,27600.0
2006-02-01 13:20:00,10.08,10.09,10.08,10.08,41200.0,9.9907,10.0006,9.9907,9.9907,41200.0
2006-02-01 13:25:00,10.08,10.08,10.08,10.08,26800.0,9.9907,9.9907,9.9907,9.9907,26800.0
2006-02-01 13:30:00,10.08,10.09,10.08,10.08,86800.0,9.9907,10.0006,9.9907,9.9907,86800.0
2006-02-01 13:35:00,10.09,10.11,10.08,10.11,48400.0,10.0006,10.0205,9.9907,10.0205,48400.0
2006-02-01 13:40:00,10.11,10.14,10.11,10.13,76400.0,10.0205,10.0502,10.0205,10.0403,76400.0
2006-02-01 13:45:00,10.13,10.15,10.13,10.14,61600.0,10.0403,10.0601,10.0403,10.0502,61600.0
2006-02-01 13:50:00,10.14,10.17,10.14,10.16,60000.0,10.0502,10.0799,10.0502,10.07,60000.0
2006-02-01 13:55:00,10.15,10.16,10.15,10.15,42800.0,10.0601,10.07,10.0601,10.0601,42800.0
2006-02-01 14:00:00,10.15,10.17,10.15,10.16,64000.0,10.0601,10.0799,10.0601,10.07,64000.0
2006-02-01 14:05:00,10.17,10.17,10.16,10.16,33600.0,10.0799,10.0799,10.07,10.07,33600.0
2006-02-01 14:10:00,10.16,10.16,10.16,10.16,325600.0,10.07,10.07,10.07,10.07,325600.0
2006-02-01 14:15:00,10.16,10.16,10.16,10.16,69600.0,10.07,10.07,10.07,10.07,69600.0
2006-02-01 14:20:00,10.16,10.16,10.11,10.11,89600.0,10.07,10.07,10.0205,10.0205,89600.0
2006-02-01 14:25:00,10.11,10.11,10.08,10.09,134800.0,10.0205,10.0205,9.9907,10.0006,134800.0
2006-02-01 14:30:00,10.09,10.09,10.07,10.07,93200.0,10.0006,10.0006,9.9808,9.9808,93200.0
2006-02-01 14:35:00,10.07,10.09,10.07,10.08,63600.0,9.9808,10.0006,9.9808,9.9907,63600.0
2006-02-01 14:40:00,10.08,10.08,10.05,10.05,100000.0,9.9907,9.9907,9.961,9.961,100000.0
2006-02-01 14:45:00,10.05,10.06,10.04,10.05,123200.0,9.961,9.9709,9.9511,9.961,123200.0
2006-02-01 14:50:00,10.04,10.05,10.04,10.04,81200.0,9.9511,9.961,9.9511,9.9511,81200.0
2006-02-01 14:55:00,10.05,10.05,10.04,10.04,44400.0,9.961,9.961,9.9511,9.9511,44400.0
2006-02-01 15:00:00,10.04,10.04,10.03,10.03,92000.0,9.9511,9.9511,9.9412,9.9412,92000.0
2006-02-01 15:05:00,10.03,10.04,10.03,10.04,38000.0,9.9412,9.9511,9.9412,9.9511,38000.0
2006-02-01 15:10:00,10.04,10.05,10.03,10.04,61600.0,9.9511,9.961,9.9412,9.9511,61600.0
2006-02-01 15:15:00,10.04,10.04,9.99,10.0,309200.0,9.9511,9.9511,9.9015,9.9114,309200.0
2006-02-01 15:20:00,10.0,10.01,10.0,10.01,158800.0,9.9114,9.9214,9.9114,9.9214,158800.0
2006-02-01 15:25:00,10.01,10.02,10.01,10.02,104400.0,9.9214,9.9313,9.9214,9.9313,104400.0
2006-02-01 15:30:00,10.02,10.06,10.02,10.02,104000.0,9.9313,9.9709,9.9313,9.9313,104000.0
2006-02-01 15:35:00,10.01,10.03,10.0,10.01,94800.0,9.9214,9.9412,9.9114,9.9214,94800.0
2006-02-01 15:40:00,10.01,10.04,10.01,10.04,91600.0,9.9214,9.9511,9.9214,9.9511,91600.0
2006-02-01 15:45:00,10.04,10.04,10.0,10.0,148800.0,9.9511,9.9511,9.9114,9.9114,148800.0
2006-02-01 15:50:00,10.0,10.02,10.0,10.02,201600.0,9.9114,9.9313,9.9114,9.9313,201600.0
2006-02-01 15:55:00,10.02,10.03,10.0,10.02,144400.0,9.9313,9.9412,9.9114,9.9313,144400.0
2006-02-02 09:30:00,10.03,10.08,10.03,10.07,148800.0,9.9412,9.9907,9.9412,9.9808,148800.0
2006-02-02 09:35:00,10.08,10.11,10.08,10.1,62400.0,9.9907,10.0205,9.9907,10.0106,62400.0
2006-02-02 09:40:00,10.09,10.13,10.09,10.13,94400.0,10.0006,10.0403,10.0006,10.0403,94400.0
2006-02-02 09:45:00,10.12,10.21,10.12,10.18,132800.0,10.0304,10.1196,10.0304,10.0898,132800.0
2006-02-02 09:50:00,10.18,10.19,10.15,10.15,68400.0,10.0898,10.0998,10.0601,10.0601,68400.0
2006-02-02 09:55:00,10.15,10.16,10.13,10.16,104000.0,10.0601,10.07,10.0403,10.07,104000.0
2006-02-02 10:00:00,10.16,10.18,10.1,10.12,147200.0,10.07,10.0898,10.0106,10.0304,147200.0
2006-02-02 10:05:00,10.12,10.12,10.11,10.12,42400.0,10.0304,10.0304,10.0205,10.0304,42400.0
2006-02-02 10:10:00,10.12,10.18,10.12,10.17,74000.0,10.0304,10.0898,10.0304,10.0799,74000.0
2006-02-02 10:15:00,10.17,10.19,10.17,10.17,41600.0,10.0799,10.0998,10.0799,10.0799,41600.0
2006-02-02 10:20:00,10.17,10.18,10.16,10.17,55600.0,10.0799,10.0898,10.07,10.0799,55600.0
2006-02-02 10:25:00,10.17,10.17,10.15,10.15,47600.0,10.0799,10.0799,10.0601,10.0601,47600.0
2006-02-02 10:30:00,10.15,10.15,10.11,10.11,41200.0,10.0601,10.0601,10.0205,10.0205,41200.0
2006-02-02 10:35:00,10.12,10.12,10.09,10.09,101200.0,10.0304,10.0304,10.0006,10.0006,101200.0
2006-02-02 10:40:00,10.11,10.11,10.06,10.08,163200.0,10.0205,10.0205,9.9709,9.9907,163200.0
2006-02-02 10:45:00,10.08,10.1,10.07,10.1,84800.0,9.9907,10.0106,9.9808,10.0106,84800.0
2006-02-02 10:50:00,10.09,10.1,10.09,10.09,145200.0,10.0006,10.0106,10.0006,10.0006,145200.0
2006-02-02 10:55:00,10.09,10.09,10.08,10.08,39200.0,10.0006,10.0006,9.9907,9.9907,39200.0
2006-02-02 11:00:00,10.08,10.09,10.08,10.08,50800.0,9.9907,10.0006,9.9907,9.9907,50800.0
2006-02-02 11:05:00,10.08,10.08,10.01,10.02,84800.0,9.9907,9.9907,9.9214,9.9313,84800.0
2006-02-02 11:10:00,10.01,10.03,9.99,9.99,82800.0,9.9214,9.9412,9.9015,9.9015,82800.0
2006-02-02 11:15:00,9.99,9.99,9.94,9.94,89600.0,9.9015,9.9015,9.852,9.852,89600.0
2006-02-02 11:20:00,9.94,9.96,9.93,9.94,196000.0,9.852,9.8718,9.8421,9.852,196000.0
2006-02-02 11:25:00,9.94,9.94,9.94,9.94,128000.0,9.852,9.852,9.852,9.852,128000.0
2006-02-02 11:30:00,9.94,9.94,9.91,9.91,201600.0,9.852,9.852,9.8222,9.8222,201600.0
2006-02-02 11:35:00,9.91,9.93,9.9,9.93,188000.0,9.8222,9.8421,9.8123,9.8421,188000.0
2006-02-02 11:40:00,9.94,9.97,9.94,9.96,64400.0,9.852,9.8817,9.852,9.8718,64400.0
2006-02-02 11:45:00,9.96,9.98,9.96,9.97,72000.0,9.8718,9.8916,9.8718,9.8817,72000.0
2006-02-02 11:50:00,9.97,9.99,9.97,9.97,69600.0,9.8817,9.9015,9.8817,9.8817,69600.0
2006-02-02 11:55:00,9.97,9.97,9.96,9.96,26000.0,9.8817,9.8817,9.8718,9.8718,26000.0
2006-02-02 12:00:00,9.96,9.97,9.94,9.94,48000.0,9.8718,9.8817,9.852,9.852,48000.0
2006-02-02 12:05:00,9.94,9.95,9.94,9.94,101600.0,9.852,9.8619,9.852,9.852,101600.0
2006-02-02 12:10:00,9.95,9.95,9.91,9.91,64400.0,9.8619,9.8619,9.8222,9.8222,64400.0
2006-02-02 12:15:00,9.91,9.91,9.84,9.87,270000.0,9.8222,9.8222,9.7529,9.7826,270000.0
2006-02-02 12:20:00,9.87,9.89,9.86,9.87,118000.0,9.7826,9.8024,9.7727,9.7826,118000.0
2006-02-02 12:25:00,9.87,9.87,9.84,9.86,105600.0,9.7826,9.7826,9.7529,9.7727,105600.0
2006-02-02 12:30:00,9.86,9.86,9.83,9.85,229200.0,9.7727,9.7727,9.7429,9.7628,229200.0
2006-02-02 12:35:00,9.85,9.86,9.83,9.85,157600.0,9.7628,9.7727,9.7429,9.7628,157600.0
2006-02-02 12:40:00,9.85,9.86,9.83,9.86,94000.0,9.7628,9.7727,9.7429,9.7727,94000.0
2006-02-02 12:45:00,9.86,9.91,9.86,9.9,121600.0,9.7727,9.8222,9.7727,9.8123,121600.0
2006-02-02 12:50:00,9.9,9.92,9.89,9.89,88400.0,9.8123,9.8322,9.8024,9.8024,88400.0
2006-02-02 12:55:00,9.89,9.89,9.88,9.88,74800.0,9.8024,9.8024,9.7925,9.7925,74800.0
2006-02-02 13:00:00,9.88,9.88,9.88,9.88,75200.0,9.7925,9.7925,9.7925,9.7925,75200.0
2006-02-02 13:05:00,9.88,9.88,9.84,9.85,207600.0,9.7925,9.7925,9.7529,9.7628,207600.0
2006-02-02 13:10:00,9.85,9.9,9.85,9.9,66800.0,9.7628,9.8123,9.7628,9.8123,66800.0
2006-02-02 13:15:00,9.9,9.9,9.88,9.89,176400.0,9.8123,9.8123,9.7925,9.8024,176400.0
2006-02-02 13:20:00,9.89,9.9,9.88,9.88,72000.0,9.8024,9.8123,9.7925,9.7925,72000.0
2006-02-02 13:25:00,9.88,9.88,9.87,9.87,44800.0,9.7925,9.7925,9.7826,9.7826,44800.0
2006-02-02 13:30:00,9.87,9.88,9.87,9.88,60400.0,9.7826,9.7925,9.7826,9.7925,60400.0
2006-02-02 13:35:00,9.88,9.88,9.87,9.88,45600.0,9.7925,9.7925,9.7826,9.7925,45600.0
2006-02-02 13:40:00,9.88,9.88,9.88,9.88,32400.0,9.7925,9.7925,9.7925,9.7925,32400.0
2006-02-02 13:45:00,9.88,9.88,9.87,9.88,87200.0,9.7925,9.7925,9.7826,9.7925,87200.0
2006-02-02 13:50:00,9.88,9.9,9.88,9.9,63600.0,9.7925,9.8123,9.7925,9.8123,63600.0
2006-02-02 13:55:00,9.9,9.92,9.9,9.92,68800.0,9.8123,9.8322,9.8123,9.8322,68800.0
2006-02-02 14:00:00,9.92,9.94,9.92,9.93,124800.0,9.8322,9.852,9.8322,9.8421,124800.0
2006-02-02 14:05:00,9.93,9.94,9.92,9.94,55200.0,9.8421,9.852,9.8322,9.852,55200.0
2006-02-02 14:10:00,9.94,9.96,9.93,9.94,66000.0,9.852,9.8718,9.8421,9.852,66000.0
2006-02-02 14:15:00,9.92,9.93,9.91,9.91,55200.0,9.8322,9.8421,9.8222,9.8222,55200.0
2006-02-02 14:20:00,9.91,9.91,9.89,9.89,30000.0,9.8222,9.8222,9.8024,9.8024,30000.0
2006-02-02 14:25:00,9.89,9.9,9.89,9.89,74000.0,9.8024,9.8123,9.8024,9.8024,74000.0
2006-02-02 14:30:00,9.89,9.93,9.89,9.92,80000.0,9.8024,9.8421,9.8024,9.8322,80000.0
2006-02-02 14:35:00,9.92,9.94,9.9,9.9,44000.0,9.8322,9.852,9.8123,9.8123,44000.0
2006-02-02 14:40:00,9.9,9.9,9.89,9.9,20800.0,9.8123,9.8123,9.8024,9.8123,20800.0
2006-02-02 14:45:00,9.89,9.9,9.89,9.89,8400.0,9.8024,9.8123,9.8024,9.8024,8400.0
2006-02-02 14:50:00,9.89,9.9,9.89,9.9,32000.0,9.8024,9.8123,9.8024,9.8123,32000.0
2006-02-02 14:55:00,9.9,9.9,9.9,9.9,39200.0,9.8123,9.8123,9.8123,9.8123,39200.0
2006-02-02 15:00:00,9.9,9.9,9.89,9.89,97600.0,9.8123,9.8123,9.8024,9.8024,97600.0
2006-02-02 15:05:00,9.9,9.9,9.84,9.85,155600.0,9.8123,9.8123,9.7529,9.7628,155600.0
2006-02-02 15:10:00,9.85,9.85,9.78,9.8,156400.0,9.7628,9.7628,9.6934,9.7132,156400.0
2006-02-02 15:15:00,9.81,9.81,9.78,9.8,142000.0,9.7231,9.7231,9.6934,9.7132,142000.0
2006-02-02 15:20:00,9.8,9.82,9.78,9.81,172400.0,9.7132,9.733,9.6934,9.7231,172400.0
2006-02-02 15:25:00,9.83,9.86,9.81,9.86,106800.0,9.7429,9.7727,9.7231,9.7727,106800.0
2006-02-02 15:30:00,9.86,9.87,9.84,9.87,120800.0,9.7727,9.7826,9.7529,9.7826,120800.0
2006-02-02 15:35:00,9.87,9.88,9.86,9.87,105200.0,9.7826,9.7925,9.7727,9.7826,105200.0
2006-02-02 15:40:00,9.88,9.88,9.86,9.87,147200.0,9.7925,9.7925,9.7727,9.7826,147200.0
2006-02-02 15:45:00,9.87,9.87,9.86,9.87,46000.0,9.7826,9.7826,9.7727,9.7826,46000.0
2006-02-02 15:50:00,9.87,9.87,9.86,9.87,92800.0,9.7826,9.7826,9.7727,9.7826,92800.0
2006-02-02 15:55:00,9.87,9.88,9.86,9.87,277600.0,9.7826,9.7925,9.7727,9.7826,277600.0
2006-02-03 09:30:00,9.89,9.9,9.78,9.78,340800.0,9.8024,9.8123,9.6934,9.6934,340800.0
2006-02-03 09:35:00,9.78,9.82,9.69,9.7,219600.0,9.6934,9.733,9.6042,9.6141,219600.0
2006-02-03 09:40:00,9.71,9.72,9.64,9.66,263200.0,9.624,9.6339,9.5546,9.5745,263200.0
2006-02-03 09:45:00,9.65,9.7,9.65,9.66,180000.0,9.5645,9.6141,9.5645,9.5745,180000.0
2006-02-03 09:50:00,9.65,9.65,9.58,9.63,226400.0,9.5645,9.5645,9.4952,9.5447,226400.0
2006-02-03 09:55:00,9.62,9.63,9.62,9.62,112400.0,9.5348,9.5447,9.5348,9.5348,112400.0
2006-02-03 10:00:00,9.63,9.64,9.54,9.54,100800.0,9.5447,9.5546,9.4555,9.4555,100800.0
2006-02-03 10:05:00,9.55,9.62,9.55,9.57,199600.0,9.4654,9.5348,9.4654,9.4853,199600.0
2006-02-03 10:10:00,9.59,9.64,9.59,9.64,68400.0,9.5051,9.5546,9.5051,9.5546,68400.0
2006-02-03 10:15:00,9.64,9.67,9.62,9.63,78800.0,9.5546,9.5844,9.5348,9.5447,78800.0
2006-02-03 10:20:00,9.62,9.63,9.6,9.6,54000.0,9.5348,9.5447,9.515,9.515,54000.0
2006-02-03 10:25:00,9.58,9.59,9.58,9.58,72400.0,9.4952,9.5051,9.4952,9.4952,72400.0
2006-02-03 10:30:00,9.58,9.58,9.56,9.58,162400.0,9.4952,9.4952,9.4753,9.4952,162400.0
2006-02-03 10:35:00,9.58,9.69,9.58,9.68,96800.0,9.4952,9.6042,9.4952,9.5943,96800.0
2006-02-03 10:40:00,9.69,9.71,9.68,9.71,76000.0,9.6042,9.624,9.5943,9.624,76000.0
2006-02-03 10:45:00,9.71,9.74,9.71,9.74,164400.0,9.624,9.6537,9.624,9.6537,164400.0
2006-02-03 10:50:00,9.75,9.8,9.72,9.72,213200.0,9.6637,9.7132,9.6339,9.6339,213200.0
2006-02-03 10:55:00,9.73,9.73,9.65,9.65,117200.0,9.6438,9.6438,9.5645,9.5645,117200.0
2006-02-03 11:00:00,9.67,9.69,9.63,9.65,88800.0,9.5844,9.6042,9.5447,9.5645,88800.0
2006-02-03 11:05:00,9.65,9.69,9.65,9.69,62400.0,9.5645,9.6042,9.5645,9.6042,62400.0
2006-02-03 11:10:00,9.7,9.7,9.67,9.67,90000.0,9.6141,9.6141,9.5844,9.5844,90000.0
2006-02-03 11:15:00,9.67,9.67,9.65,9.65,55200.0,9.5844,9.5844,9.5645,9.5645,55200.0
2006-02-03 11:20:00,9.65,9.66,9.63,9.65,51600.0,9.5645,9.5745,9.5447,9.5645,51600.0
2006-02-03 11:25:00,9.65,9.68,9.65,9.67,46800.0,9.5645,9.5943,9.5645,9.5844,46800.0
2006-02-03 11:30:00,9.66,9.68,9.66,9.67,82400.0,9.5745,9.5943,9.5745,9.5844,82400.0
2006-02-03 11:35:00,9.67,9.67,9.63,9.65,66000.0,9.5844,9.5844,9.5447,9.5645,66000.0
2006-02-03 11:40:00,9.65,9.68,9.65,9.68,80000.0,9.5645,9.5943,9.5645,9.5943,80000.0
2006-02-03 11:45:00,9.68,9.68,9.65,9.65,97200.0,9.5943,9.5943,9.5645,9.5645,97200.0
2006-02-03 11:50:00,9.65,9.67,9.64,9.67,66400.0,9.5645,9.5844,9.5546,9.5844,66400.0
2006-02-03 11:55:00,9.67,9.68,9.65,9.66,114000.0,9.5844,9.5943,9.5645,9.5745,114000.0
2006-02-03 12:00:00,9.66,9.66,9.66,9.66,59600.0,9.5745,9.5745,9.5745,9.5745,59600.0
2006-02-03 12:05:00,9.66,9.66,9.65,9.65,49600.0,9.5745,9.5745,9.5645,9.5645,49600.0
2006-02-03 12:10:00,9.65,9.65,9.64,9.65,44400.0,9.5645,9.5645,9.5546,9.5645,44400.0
2006-02-03 12:15:00,9.65,9.65,9.63,9.64,76800.0,9.5645,9.5645,9.5447,9.5546,76800.0
2006-02-03 12:20:00,9.64,9.64,9.64,9.64,50400.0,9.5546,9.5546,9.5546,9.5546,50400.0
2006-02-03 12:25:00,9.64,9.66,9.64,9.65,60400.0,9.5546,9.5745,9.5546,9.5645,60400.0
2006-02-03 12:30:00,9.65,9.67,9.65,9.65,49200.0,9.5645,9.5844,9.5645,9.5645,49200.0
2006-02-03 12:35:00,9.65,9.65,9.63,9.63,89600.0,9.5645,9.5645,9.5447,9.5447,89600.0
2006-02-03 12:40:00,9.63,9.63,9.62,9.62,550800.0,9.5447,9.5447,9.5348,9.5348,550800.0
2006-02-03 12:45:00,9.62,9.62,9.6,9.6,106400.0,9.5348,9.5348,9.515,9.515,106400.0
2006-02-03 12:50:00,9.6,9.6,9.58,9.59,58000.0,9.515,9.515,9.4952,9.5051,58000.0
2006-02-03 12:55:00,9.59,9.65,9.59,9.65,98400.0,9.5051,9.5645,9.5051,9.5645,98400.0
2006-02-03 13:00:00,9.65,9.66,9.63,9.65,88000.0,9.5645,9.5745,9.5447,9.5645,88000.0
2006-02-03 13:05:00,9.64,9.64,9.64,9.64,39600.0,9.5546,9.5546,9.5546,9.5546,39600.0
2006-02-03 13:10:00,9.63,9.64,9.61,9.62,75200.0,9.5447,9.5546,9.5249,9.5348,75200.0
2006-02-03 13:15:00,9.62,9.63,9.62,9.63,53200.0,9.5348,9.5447,9.5348,9.5447,53200.0
2006-02-03 13:20:00,9.63,9.65,9.63,9.65,106400.0,9.5447,9.5645,9.5447,9.5645,106400.0
2006-02-03 13:25:00,9.66,9.68,9.65,9.68,35200.0,9.5745,9.5943,9.5645,9.5943,35200.0
2006-02-03 13:30:00,9.68,9.72,9.68,9.71,47600.0,9.5943,9.6339,9.5943,9.624,47600.0
2006-02-03 13:35:00,9.71,9.74,9.71,9.74,39200.0,9.624,9.6537,9.624,9.6537,39200.0
2006-02-03 13:40:00,9.74,9.75,9.74,9.74,54400.0,9.6537,9.6637,9.6537,9.6537,54400.0
2006-02-03 13:45:00,9.74,9.74,9.71,9.71,61200.0,9.6537,9.6537,9.624,9.624,61200.0
2006-02-03 13:50:00,9.7,9.7,9.64,9.65,51600.0,9.6141,9.6141,9.5546,9.5645,51600.0
2006-02-03 13:55:00,9.64,9.65,9.63,9.63,146000.0,9.5546,9.5645,9.5447,9.5447,146000.0
2006-02-03 14:00:00,9.63,9.64,9.6,9.64,68000.0,9.5447,9.5546,9.515,9.5546,68000.0
2006-02-03 14:05:00,9.63,9.65,9.63,9.63,66000.0,9.5447,9.5645,9.5447,9.5447,66000.0
2006-02-03 14:10:00,9.64,9.66,9.63,9.65,32000.0,9.5546,9.5745,9.5447,9.5645,32000.0
2006-02-03 14:15:00,9.65,9.7,9.65,9.66,72800.0,9.5645,9.6141,9.5645,9.5745,72800.0
2006-02-03 14:20:00,9.66,9.66,9.62,9.62,87200.0,9.5745,9.5745,9.5348,9.5348,87200.0
2006-02-03 14:25:00,9.62,9.63,9.61,9.62,54800.0,9.5348,9.5447,9.5249,9.5348,54800.0
2006-02-03 14:30:00,9.62,9.63,9.62,9.62,28400.0,9.5348,9.5447,9.5348,9.5348,28400.0
2006-02-03 14:35:00,9.62,9.62,9.59,9.6,81600.0,9.5348,9.5348,9.5051,9.515,81600.0
2006-02-03 14:40:00,9.6,9.63,9.6,9.62,124000.0,9.515,9.5447,9.515,9.5348,124000.0
2006-02-03 14:45:00,9.62,9.64,9.62,9.62,102400.0,9.5348,9.5546,9.5348,9.5348,102400.0
2006-02-03 14:50:00,9.62,9.62,9.6,9.61,102400.0,9.5348,9.5348,9.515,9.5249,102400.0
2006-02-03 14:55:00,9.61,9.63,9.6,9.62,117200.0,9.5249,9.5447,9.515,9.5348,117200.0
2006-02-03 15:00:00,9.62,9.62,9.62,9.62,48800.0,9.5348,9.5348,9.5348,9.5348,48800.0
2006-02-03 15:05:00,9.62,9.62,9.6,9.61,75600.0,9.5348,9.5348,9.515,9.5249,75600.0
2006-02-03 15:10:00,9.61,9.62,9.6,9.6,85600.0,9.5249,9.5348,9.515,9.515,85600.0
2006-02-03 15:15:00,9.61,9.61,9.59,9.6,72000.0,9.5249,9.5249,9.5051,9.515,72000.0
2006-02-03 15:20:00,9.6,9.6,9.59,9.6,111200.0,9.515,9.515,9.5051,9.515,111200.0
2006-02-03 15:25:00,9.6,9.61,9.6,9.6,57600.0,9.515,9.5249,9.515,9.515,57600.0
2006-02-03 15:30:00,9.6,9.6,9.59,9.59,68800.0,9.515,9.515,9.5051,9.5051,68800.0
2006-02-03 15:35:00,9.59,9.59,9.59,9.59,93200.0,9.5051,9.5051,9.5051,9.5051,93200.0
2006-02-03 15:40:00,9.58,9.59,9.57,9.58,107600.0,9.4952,9.5051,9.4853,9.4952,107600.0
2006-02-03 15:45:00,9.58,9.58,9.57,9.57,126000.0,9.4952,9.4952,9.4853,9.4853,126000.0
2006-02-03 15:50:00,9.57,9.57,9.55,9.56,149200.0,9.4853,9.4853,9.4654,9.4753,149200.0
2006-02-03 15:55:00,9.56,9.56,9.53,9.54,309600.0,9.4753,9.4753,9.4456,9.4555,309600.0
2006-02-06 09:30:00,9.81,9.87,9.81,9.83,286400.0,9.7231,9.7826,9.7231,9.7429,286400.0
2006-02-06 09:35:00,9.82,9.83,9.72,9.72,138800.0,9.733,9.7429,9.6339,9.6339,138800.0
2006-02-06 09:40:00,9.72,9.8,9.71,9.79,123600.0,9.6339,9.7132,9.624,9.7033,123600.0
2006-02-06 09:45:00,9.79,9.86,9.79,9.81,135200.0,9.7033,9.7727,9.7033,9.7231,135200.0
2006-02-06 09:50:00,9.79,9.85,9.79,9.8,147200.0,9.7033,9.7628,9.7033,9.7132,147200.0
2006-02-06 09:55:00,9.8,9.8,9.72,9.74,140000.0,9.7132,9.7132,9.6339,9.6537,140000.0
2006-02-06 10:00:00,9.74,9.81,9.74,9.81,102000.0,9.6537,9.7231,9.6537,9.7231,102000.0
2006-02-06 10:05:00,9.81,9.83,9.8,9.82,52800.0,9.7231,9.7429,9.7132,9.733,52800.0
2006-02-06 10:10:00,9.81,9.82,9.81,9.82,24400.0,9.7231,9.733,9.7231,9.733,24400.0
2006-02-06 10:15:00,9.82,9.83,9.8,9.8,70800.0,9.733,9.7429,9.7132,9.7132,70800.0
2006-02-06 10:20:00,9.8,9.8,9.75,9.76,105600.0,9.7132,9.7132,9.6637,9.6736,105600.0
2006-02-06 10:25:00,9.76,9.77,9.72,9.72,91600.0,9.6736,9.6835,9.6339,9.6339,91600.0
2006-02-06 10:30:00,9.72,9.75,9.7,9.75,243200.0,9.6339,9.6637,9.6141,9.6637,243200.0
2006-02-06 10:35:00,9.75,9.78,9.75,9.78,98400.0,9.6637,9.6934,9.6637,9.6934,98400.0
2006-02-06 10:40:00,9.78,9.81,9.76,9.78,76800.0,9.6934,9.7231,9.6736,9.6934,76800.0
2006-02-06 10:45:00,9.77,9.82,9.76,9.81,77600.0,9.6835,9.733,9.6736,9.7231,77600.0
2006-02-06 10:50:00,9.81,9.82,9.77,9.78,52000.0,9.7231,9.733,9.6835,9.6934,52000.0
2006-02-06 10:55:00,9.78,9.78,9.75,9.76,81200.0,9.6934,9.6934,9.6637,9.6736,81200.0
2006-02-06 11:00:00,9.77,9.79,9.76,9.77,57600.0,9.6835,9.7033,9.6736,9.6835,57600.0
2006-02-06 11:05:00,9.77,9.8,9.75,9.78,123200.0,9.6835,9.7132,9.6637,9.6934,123200.0
2006-02-06 11:10:00,9.78,9.8,9.77,9.8,29200.0,9.6934,9.7132,9.6835,9.7132,29200.0
2006-02-06 11:15:00,9.8,9.81,9.78,9.78,114000.0,9.7132,9.7231,9.6934,9.6934,114000.0
2006-02-06 11:20:00,9.77,9.79,9.77,9.79,27200.0,9.6835,9.7033,9.6835,9.7033,27200.0
2006-02-06 11:25:00,9.79,9.81,9.78,9.79,70800.0,9.7033,9.7231,9.6934,9.7033,70800.0
2006-02-06 11:30:00,9.79,9.79,9.78,9.79,20800.0,9.7033,9.7033,9.6934,9.7033,20800.0
2006-02-06 11:35:00,9.79,9.81,9.79,9.81,58400.0,9.7033,9.7231,9.7033,9.7231,58400.0
2006-02-06 11:40:00,9.81,9.85,9.81,9.85,50400.0,9.7231,9.7628,9.7231,9.7628,50400.0
2006-02-06 11:45:00,9.85,9.88,9.85,9.86,85600.0,9.7628,9.7925,9.7628,9.7727,85600.0
2006-02-06 11:50:00,9.86,9.86,9.82,9.83,90800.0,9.7727,9.7727,9.733,9.7429,90800.0
2006-02-06 11:55:00,9.83,9.83,9.8,9.8,60000.0,9.7429,9.7429,9.7132,9.7132,60000.0
2006-02-06 12:00:00,9.8,9.8,9.78,9.79,48000.0,9.7132,9.7132,9.6934,9.7033,48000.0
2006-02-06 12:05:00,9.8,9.81,9.8,9.81,38800.0,9.7132,9.7231,9.7132,9.7231,38800.0
2006-02-06 12:10:00,9.8,9.81,9.8,9.8,26400.0,9.7132,9.7231,9.7132,9.7132,26400.0
2006-02-06 12:15:00,9.8,9.8,9.79,9.79,40000.0,9.7132,9.7132,9.7033,9.7033,40000.0
2006-02-06 12:20:00,9.79,9.79,9.79,9.79,16000.0,9.7033,9.7033,9.7033,9.7033,16000.0
2006-02-06 12:25:00,9.79,9.8,9.79,9.8,13200.0,9.7033,9.7132,9.7033,9.7132,13200.0
2006-02-06 12:30:00,9.8,9.82,9.8,9.81,71200.0,9.7132,9.733,9.7132,9.7231,71200.0
2006-02-06 12:35:00,9.82,9.83,9.82,9.82,32000.0,9.733,9.7429,9.733,9.733,32000.0
2006-02-06 12:40:00,9.82,9.82,9.81,9.81,35200.0,9.733,9.733,9.7231,9.7231,35200.0
2006-02-06 12:45:00,9.81,9.84,9.81,9.84,46000.0,9.7231,9.7529,9.7231,9.7529,46000.0
2006-02-06 12:50:00,9.84,9.85,9.84,9.84,34400.0,9.7529,9.7628,9.7529,9.7529,34400.0
2006-02-06 12:55:00,9.84,9.84,9.83,9.83,27600.0,9.7529,9.7529,9.7429,9.7429,27600.0
2006-02-06 13:00:00,9.83,9.85,9.83,9.85,37600.0,9.7429,9.7628,9.7429,9.7628,37600.0
2006-02-06 13:05:00,9.84,9.85,9.84,9.84,19600.0,9.7529,9.7628,9.7529,9.7529,19600.0
2006-02-06 13:10:00,9.85,9.85,9.84,9.84,41600.0,9.7628,9.7628,9.7529,9.7529,41600.0
2006-02-06 13:15:00,9.84,9.84,9.84,9.84,13200.0,9.7529,9.7529,9.7529,9.7529,13200.0
2006-02-06 13:20:00,9.84,9.84,9.83,9.83,59200.0,9.7529,9.7529,9.7429,9.7429,59200.0
2006-02-06 13:25:00,9.83,9.83,9.81,9.81,10400.0,9.7429,9.7429,9.7231,9.7231,10400.0
2006-02-06 13:30:00,9.81,9.82,9.81,9.81,38000.0,9.7231,9.733,9.7231,9.7231,38000.0
2006-02-06 13:35:00,9.81,9.82,9.81,9.81,20400.0,9.7231,9.733,9.7231,9.7231,20400.0
2006-02-06 13:40:00,9.81,9.82,9.81,9.82,28400.0,9.7231,9.733,9.7231,9.733,28400.0
2006-02-06 13:45:00,9.81,9.82,9.79,9.79,52800.0,9.7231,9.733,9.7033,9.7033,52800.0
2006-02-06 13:50:00,9.79,9.79,9.73,9.74,139200.0,9.7033,9.7033,9.6438,9.6537,139200.0
2006-02-06 13:55:00,9.74,9.78,9.74,9.77,77600.0,9.6537,9.6934,9.6537,9.6835,77600.0
2006-02-06 14:00:00,9.76,9.76,9.74,9.75,44000.0,9.6736,9.6736,9.6537,9.6637,44000.0
2006-02-06 14:05:00,9.75,9.78,9.75,9.78,23200.0,9.6637,9.6934,9.6637,9.6934,23200.0
2006-02-06 14:10:00,9.78,9.8,9.78,9.78,29600.0,9.6934,9.7132,9.6934,9.6934,29600.0
2006-02-06 14:15:00,9.78,9.79,9.78,9.78,22000.0,9.6934,9.7033,9.6934,9.6934,22000.0
2006-02-06 14:20:00,9.78,9.81,9.78,9.79,72000.0,9.6934,9.7231,9.6934,9.7033,72000.0
2006-02-06 14:25:00,9.8,9.8,9.79,9.8,31200.0,9.7132,9.7132,9.7033,9.7132,31200.0
2006-02-06 14:30:00,9.79,9.8,9.76,9.77,62400.0,9.7033,9.7132,9.6736,9.6835,62400.0
2006-02-06 14:35:00,9.77,9.77,9.77,9.77,25600.0,9.6835,9.6835,9.6835,9.6835,25600.0
2006-02-06 14:40:00,9.77,9.77,9.76,9.76,49600.0,9.6835,9.6835,9.6736,9.6736,49600.0
2006-02-06 14:45:00,9.75,9.77,9.74,9.77,104000.0,9.6637,9.6835,9.6537,9.6835,104000.0
2006-02-06 14:50:00,9.77,9.77,9.76,9.76,24800.0,9.6835,9.6835,9.6736,9.6736,24800.0
2006-02-06 14:55:00,9.76,9.78,9.76,9.78,41600.0,9.6736,9.6934,9.6736,9.6934,41600.0
2006-02-06 15:00:00,9.78,9.8,9.78,9.79,48800.0,9.6934,9.7132,9.6934,9.7033,48800.0
2006-02-06 15:05:00,9.8,9.81,9.8,9.81,16400.0,9.7132,9.7231,9.7132,9.7231,16400.0
2006-02-06 15:10:00,9.81,9.81,9.79,9.8,52000.0,9.7231,9.7231,9.7033,9.7132,52000.0
2006-02-06 15:15:00,9.8,9.8,9.8,9.8,45200.0,9.7132,9.7132,9.7132,9.7132,45200.0
2006-02-06 15:20:00,9.8,9.8,9.79,9.79,31600.0,9.7132,9.7132,9.7033,9.7033,31600.0
2006-02-06 15:25:00,9.8,9.8,9.78,9.78,115200.0,9.7132,9.7132,9.6934,9.6934,115200.0
2006-02-06 15:30:00,9.78,9.8,9.78,9.79,71600.0,9.6934,9.7132,9.6934,9.7033,71600.0
2006-02-06 15:35:00,9.79,9.79,9.79,9.79,46800.0,9.7033,9.7033,9.7033,9.7033,46800.0
2006-02-06 15:40:00,9.79,9.79,9.78,9.79,61200.0,9.7033,9.7033,9.6934,9.7033,61200.0
2006-02-06 15:45:00,9.79,9.79,9.79,9.79,44400.0,9.7033,9.7033,9.7033,9.7033,44400.0
2006-02-06 15:50:00,9.79,9.79,9.79,9.79,106000.0,9.7033,9.7033,9.7033,9.7033,106000.0
2006-02-06 15:55:00,9.79,9.8,9.79,9.79,123200.0,9.7033,9.7132,9.7033,9.7033,123200.0
2006-02-07 09:30:00,9.83,9.84,9.8,9.8,110400.0,9.7429,9.7529,9.7132,9.7132,110400.0
2006-02-07 09:35:00,9.79,9.79,9.74,9.75,56400.0,9.7033,9.7033,9.6537,9.6637,56400.0
2006-02-07 09:40:00,9.75,9.79,9.74,9.78,77200.0,9.6637,9.7033,9.6537,9.6934,77200.0
2006-02-07 09:45:00,9.78,9.8,9.75,9.77,118000.0,9.6934,9.7132,9.6637,9.6835,118000.0
2006-02-07 09:50:00,9.76,9.76,9.75,9.75,25200.0,9.6736,9.6736,9.6637,9.6637,25200.0
2006-02-07 09:55:00,9.75,9.76,9.75,9.75,37600.0,9.6637,9.6736,9.6637,9.6637,37600.0
2006-02-07 10:00:00,9.76,9.76,9.72,9.74,126400.0,9.6736,9.6736,9.6339,9.6537,126400.0
2006-02-07 10:05:00,9.75,9.77,9.74,9.77,141600.0,9.6637,9.6835,9.6537,9.6835,141600.0
2006-02-07 10:10:00,9.78,9.78,9.74,9.75,51200.0,9.6934,9.6934,9.6537,9.6637,51200.0
2006-02-07 10:15:00,9.73,9.73,9.73,9.73,38000.0,9.6438,9.6438,9.6438,9.6438,38000.0
2006-02-07 10:20:00,9.73,9.73,9.69,9.7,53200.0,9.6438,9.6438,9.6042,9.6141,53200.0
2006-02-07 10:25:00,9.7,9.7,9.64,9.65,86800.0,9.6141,9.6141,9.5546,9.5645,86800.0
2006-02-07 10:30:00,9.65,9.68,9.64,9.65,73600.0,9.5645,9.5943,9.5546,9.5645,73600.0
2006-02-07 10:35:00,9.65,9.65,9.63,9.63,98800.0,9.5645,9.5645,9.5447,9.5447,98800.0
2006-02-07 10:40:00,9.63,9.65,9.63,9.63,179600.0,9.5447,9.5645,9.5447,9.5447,179600.0
2006-02-07 10:45:00,9.63,9.63,9.62,9.63,54800.0,9.5447,9.5447,9.5348,9.5447,54800.0
2006-02-07 10:50:00,9.63,9.65,9.63,9.65,83200.0,9.5447,9.5645,9.5447,9.5645,83200.0
2006-02-07 10:55:00,9.65,9.67,9.65,9.66,74400.0,9.5645,9.5844,9.5645,9.5745,74400.0
2006-02-07 11:00:00,9.66,9.66,9.63,9.63,63200.0,9.5745,9.5745,9.5447,9.5447,63200.0
2006-02-07 11:05:00,9.62,9.63,9.61,9.62,95200.0,9.5348,9.5447,9.5249,9.5348,95200.0
2006-02-07 11:10:00,9.62,9.62,9.61,9.62,69200.0,9.5348,9.5348,9.5249,9.5348,69200.0
2006-02-07 11:15:00,9.61,9.62,9.61,9.62,42400.0,9.5249,9.5348,9.5249,9.5348,42400.0
2006-02-07 11:20:00,9.62,9.65,9.62,9.65,83600.0,9.5348,9.5645,9.5348,9.5645,83600.0
2006-02-07 11:25:00,9.64,9.65,9.63,9.64,48800.0,9.5546,9.5645,9.5447,9.5546,48800.0
2006-02-07 11:30:00,9.64,9.66,9.64,9.66,56800.0,9.5546,9.5745,9.5546,9.5745,56800.0
2006-02-07 11:35:00,9.66,9.67,9.66,9.67,45600.0,9.5745,9.5844,9.5745,9.5844,45600.0
2006-02-07 11:40:00,9.66,9.67,9.65,9.66,18800.0,9.5745,9.5844,9.5645,9.5745,18800.0
2006-02-07 11:45:00,9.66,9.66,9.65,9.66,45200.0,9.5745,9.5745,9.5645,9.5745,45200.0
2006-02-07 11:50:00,9.66,9.66,9.65,9.65,58000.0,9.5745,9.5745,9.5645,9.5645,58000.0
2006-02-07 11:55:00,9.65,9.65,9.63,9.63,76000.0,9.5645,9.5645,9.5447,9.5447,76000.0
2006-02-07 12:00:00,9.63,9.64,9.63,9.63,31200.0,9.5447,9.5546,9.5447,9.5447,31200.0
2006-02-07 12:05:00,9.63,9.63,9.63,9.63,22800.0,9.5447,9.5447,9.5447,9.5447,22800.0
2006-02-07 12:10:00,9.63,9.63,9.62,9.62,43200.0,9.5447,9.5447,9.5348,9.5348,43200.0
2006-02-07 12:15:00,9.62,9.62,9.61,9.61,36000.0,9.5348,9.5348,9.5249,9.5249,36000.0
2006-02-07 12:20:00,9.61,9.61,9.61,9.61,4800.0,9.5249,9.5249,9.5249,9.5249,4800.0
2006-02-07 12:25:00,9.61,9.61,9.54,9.54,123200.0,9.5249,9.5249,9.4555,9.4555,123200.0
2006-02-07 12:30:00,9.54,9.56,9.5,9.56,240400.0,9.4555,9.4753,9.4159,9.4753,240400.0
2006-02-07 12:35:00,9.56,9.59,9.53,9.53,79600.0,9.4753,9.5051,9.4456,9.4456,79600.0
2006-02-07 12:40:00,9.53,9.53,9.51,9.51,64000.0,9.4456,9.4456,9.4258,9.4258,64000.0
2006-02-07 12:45:00,9.52,9.53,9.52,9.52,41200.0,9.4357,9.4456,9.4357,9.4357,41200.0
2006-02-07 12:50:00,9.52,9.52,9.51,9.51,33600.0,9.4357,9.4357,9.4258,9.4258,33600.0
2006-02-07 12:55:00,9.5,9.52,9.5,9.51,42400.0,9.4159,9.4357,9.4159,9.4258,42400.0
2006-02-07 13:00:00,9.52,9.52,9.49,9.49,29200.0,9.4357,9.4357,9.406,9.406,29200.0
2006-02-07 13:05:00,9.49,9.49,9.42,9.42,117600.0,9.406,9.406,9.3366,9.3366,117600.0
2006-02-07 13:10:00,9.41,9.45,9.41,9.45,62000.0,9.3267,9.3663,9.3267,9.3663,62000.0
2006-02-07 13:15:00,9.44,9.45,9.42,9.42,80000.0,9.3564,9.3663,9.3366,9.3366,80000.0
2006-02-07 13:20:00,9.4,9.4,9.38,9.4,153200.0,9.3168,9.3168,9.2969,9.3168,153200.0
2006-02-07 13:25:00,9.4,9.44,9.4,9.43,60800.0,9.3168,9.3564,9.3168,9.3465,60800.0
2006-02-07 13:30:00,9.43,9.45,9.42,9.42,52400.0,9.3465,9.3663,9.3366,9.3366,52400.0
2006-02-07 13:35:00,9.42,9.42,9.4,9.4,79200.0,9.3366,9.3366,9.3168,9.3168,79200.0
2006-02-07 13:40:00,9.4,9.41,9.39,9.4,81200.0,9.3168,9.3267,9.3068,9.3168,81200.0
2006-02-07 13:45:00,9.4,9.41,9.4,9.4,75600.0,9.3168,9.3267,9.3168,9.3168,75600.0
2006-02-07 13:50:00,9.4,9.4,9.39,9.4,117600.0,9.3168,9.3168,9.3068,9.3168,117600.0
2006-02-07 13:55:00,9.4,9.41,9.4,9.41,64800.0,9.3168,9.3267,9.3168,9.3267,64800.0
2006-02-07 14:00:00,9.41,9.44,9.39,9.4,89200.0,9.3267,9.3564,9.3068,9.3168,89200.0
2006-02-07 14:05:00,9.39,9.43,9.39,9.42,101200.0,9.3068,9.3465,9.3068,9.3366,101200.0
2006-02-07 14:10:00,9.42,9.43,9.4,9.41,48000.0,9.3366,9.3465,9.3168,9.3267,48000.0
2006-02-07 14:15:00,9.41,9.45,9.41,9.45,58000.0,9.3267,9.3663,9.3267,9.3663,58000.0
2006-02-07 14:20:00,9.45,9.45,9.42,9.42,72400.0,9.3663,9.3663,9.3366,9.3366,72400.0
2006-02-07 14:25:00,9.42,9.42,9.4,9.4,64800.0,9.3366,9.3366,9.3168,9.3168,64800.0
2006-02-07 14:30:00,9.4,9.44,9.4,9.42,100800.0,9.3168,9.3564,9.3168,9.3366,100800.0
2006-02-07 14:35:00,9.42,9.47,9.42,9.47,66400.0,9.3366,9.3861,9.3366,9.3861,66400.0
2006-02-07 14:40:00,9.47,9.49,9.47,9.49,81600.0,9.3861,9.406,9.3861,9.406,81600.0
2006-02-07 14:45:00,9.49,9.58,9.49,9.57,184400.0,9.406,9.4952,9.406,9.4853,184400.0
2006-02-07 14:50:00,9.57,9.65,9.57,9.64,385600.0,9.4853,9.5645,9.4853,9.5546,385600.0
2006-02-07 14:55:00,9.64,9.64,9.58,9.61,333200.0,9.5546,9.5546,9.4952,9.5249,333200.0
2006-02-07 15:00:00,9.61,9.65,9.61,9.64,245600.0,9.5249,9.5645,9.5249,9.5546,245600.0
2006-02-07 15:05:00,9.65,9.65,9.56,9.56,137200.0,9.5645,9.5645,9.4753,9.4753,137200.0
2006-02-07 15:10:00,9.56,9.57,9.52,9.55,100000.0,9.4753,9.4853,9.4357,9.4654,100000.0
2006-02-07 15:15:00,9.55,9.58,9.52,9.53,74000.0,9.4654,9.4952,9.4357,9.4456,74000.0
2006-02-07 15:20:00,9.53,9.57,9.52,9.53,97200.0,9.4456,9.4853,9.4357,9.4456,97200.0
2006-02-07 15:25:00,9.53,9.56,9.52,9.56,90000.0,9.4456,9.4753,9.4357,9.4753,90000.0
2006-02-07 15:30:00,9.56,9.59,9.56,9.58,117600.0,9.4753,9.5051,9.4753,9.4952,117600.0
2006-02-07 15:35:00,9.58,9.59,9.56,9.56,167200.0,9.4952,9.5051,9.4753,9.4753,167200.0
2006-02-07 15:40:00,9.56,9.56,9.55,9.55,218400.0,9.4753,9.4753,9.4654,9.4654,218400.0
2006-02-07 15:45:00,9.55,9.56,9.53,9.54,126400.0,9.4654,9.4753,9.4456,9.4555,126400.0
2006-02-07 15:50:00,9.55,9.55,9.51,9.52,175600.0,9.4654,9.4654,9.4258,9.4357,175600.0
2006-02-07 15:55:00,9.52,9.54,9.51,9.54,142800.0,9.4357,9.4555,9.4258,9.4555,142800.0
2006-02-08 09:30:00,9.59,9.63,9.59,9.61,90400.0,9.5051,9.5447,9.5051,9.5249,90400.0
2006-02-08 09:35:00,9.62,9.64,9.6,9.6,32400.0,9.5348,9.5546,9.515,9.515,32400.0
2006-02-08 09:40:00,9.6,9.6,9.55,9.55,54400.0,9.515,9.515,9.4654,9.4654,54400.0
2006-02-08 09:45:00,9.55,9.55,9.41,9.42,59200.0,9.4654,9.4654,9.3267,9.3366,59200.0
2006-02-08 09:50:00,9.41,9.43,9.39,9.42,42400.0,9.3267,9.3465,9.3068,9.3366,42400.0
2006-02-08 09:55:00,9.41,9.46,9.4,9.45,43600.0,9.3267,9.3762,9.3168,9.3663,43600.0
2006-02-08 10:00:00,9.45,9.45,9.38,9.4,44800.0,9.3663,9.3663,9.2969,9.3168,44800.0
2006-02-08 10:05:00,9.41,9.41,9.38,9.38,22000.0,9.3267,9.3267,9.2969,9.2969,22000.0
2006-02-08 10:10:00,9.38,9.38,9.23,9.31,266000.0,9.2969,9.2969,9.1483,9.2276,266000.0
2006-02-08 10:15:00,9.31,9.35,9.31,9.32,62000.0,9.2276,9.2672,9.2276,9.2375,62000.0
2006-02-08 10:20:00,9.32,9.38,9.32,9.38,74400.0,9.2375,9.2969,9.2375,9.2969,74400.0
2006-02-08 10:25:00,9.38,9.46,9.38,9.46,68000.0,9.2969,9.3762,9.2969,9.3762,68000.0
2006-02-08 10:30:00,9.45,9.6,9.45,9.57,184000.0,9.3663,9.515,9.3663,9.4853,184000.0
2006-02-08 10:35:00,9.59,9.59,9.52,9.53,206000.0,9.5051,9.5051,9.4357,9.4456,206000.0
2006-02-08 10:40:00,9.53,9.59,9.53,9.58,172000.0,9.4456,9.5051,9.4456,9.4952,172000.0
2006-02-08 10:45:00,9.59,9.6,9.58,9.58,42800.0,9.5051,9.515,9.4952,9.4952,42800.0
2006-02-08 10:50:00,9.58,9.6,9.56,9.56,138400.0,9.4952,9.515,9.4753,9.4753,138400.0
2006-02-08 10:55:00,9.56,9.59,9.52,9.52,109600.0,9.4753,9.5051,9.4357,9.4357,109600.0
2006-02-08 11:00:00,9.52,9.52,9.49,9.51,16400.0,9.4357,9.4357,9.406,9.4258,16400.0
2006-02-08 11:05:00,9.5,9.53,9.46,9.46,34400.0,9.4159,9.4456,9.3762,9.3762,34400.0
2006-02-08 11:10:00,9.47,9.47,9.43,9.45,48400.0,9.3861,9.3861,9.3465,9.3663,48400.0
2006-02-08 11:15:00,9.45,9.48,9.45,9.48,53200.0,9.3663,9.396,9.3663,9.396,53200.0
2006-02-08 11:20:00,9.48,9.48,9.47,9.48,47200.0,9.396,9.396,9.3861,9.396,47200.0
2006-02-08 11:25:00,9.48,9.48,9.46,9.47,64000.0,9.396,9.396,9.3762,9.3861,64000.0
2006-02-08 11:30:00,9.47,9.49,9.47,9.49,12800.0,9.3861,9.406,9.3861,9.406,12800.0
2006-02-08 11:35:00,9.48,9.52,9.48,9.52,42800.0,9.396,9.4357,9.396,9.4357,42800.0
2006-02-08 11:40:00,9.52,9.55,9.52,9.55,56800.0,9.4357,9.4654,9.4357,9.4654,56800.0
2006-02-08 11:45:00,9.55,9.56,9.55,9.56,27600.0,9.4654,9.4753,9.4654,9.4753,27600.0
2006-02-08 11:50:00,9.56,9.57,9.55,9.56,51200.0,9.4753,9.4853,9.4654,9.4753,51200.0
2006-02-08 11:55:00,9.57,9.57,9.53,9.55,62000.0,9.4853,9.4853,9.4456,9.4654,62000.0
2006-02-08 12:00:00,9.55,9.59,9.55,9.58,32000.0,9.4654,9.5051,9.4654,9.4952,32000.0
2006-02-08 12:05:00,9.59,9.6,9.59,9.59,32800.0,9.5051,9.515,9.5051,9.5051,32800.0
2006-02-08 12:10:00,9.58,9.6,9.57,9.6,24400.0,9.4952,9.515,9.4853,9.515,24400.0
2006-02-08 12:15:00,9.6,9.62,9.6,9.62,18000.0,9.515,9.5348,9.515,9.5348,18000.0
2006-02-08 12:20:00,9.61,9.62,9.61,9.62,25600.0,9.5249,9.5348,9.5249,9.5348,25600.0
2006-02-08 12:25:00,9.62,9.62,9.59,9.6,30800.0,9.5348,9.5348,9.5051,9.515,30800.0
2006-02-08 12:30:00,9.6,9.61,9.57,9.58,29200.0,9.515,9.5249,9.4853,9.4952,29200.0
2006-02-08 12:35:00,9.59,9.62,9.59,9.61,61200.0,9.5051,9.5348,9.5051,9.5249,61200.0
2006-02-08 12:40:00,9.61,9.62,9.6,9.61,43200.0,9.5249,9.5348,9.515,9.5249,43200.0
2006-02-08 12:45:00,9.61,9.67,9.61,9.66,58000.0,9.5249,9.5844,9.5249,9.5745,58000.0
2006-02-08 12:50:00,9.65,9.66,9.63,9.63,66800.0,9.5645,9.5745,9.5447,9.5447,66800.0
2006-02-08 12:55:00,9.64,9.66,9.64,9.65,151200.0,9.5546,9.5745,9.5546,9.5645,151200.0
2006-02-08 13:00:00,9.65,9.66,9.63,9.63,60400.0,9.5645,9.5745,9.5447,9.5447,60400.0
2006-02-08 13:05:00,9.63,9.63,9.59,9.59,33200.0,9.5447,9.5447,9.5051,9.5051,33200.0
2006-02-08 13:10:00,9.59,9.6,9.59,9.59,26400.0,9.5051,9.515,9.5051,9.5051,26400.0
2006-02-08 13:15:00,9.58,9.59,9.58,9.59,44000.0,9.4952,9.5051,9.4952,9.5051,44000.0
2006-02-08 13:20:00,9.59,9.6,9.58,9.58,60000.0,9.5051,9.515,9.4952,9.4952,60000.0
2006-02-08 13:25:00,9.58,9.58,9.58,9.58,12400.0,9.4952,9.4952,9.4952,9.4952,12400.0
2006-02-08 13:30:00,9.58,9.58,9.55,9.57,48400.0,9.4952,9.4952,9.4654,9.4853,48400.0
2006-02-08 13:35:00,9.58,9.59,9.56,9.59,20800.0,9.4952,9.5051,9.4753,9.5051,20800.0
2006-02-08 13:40:00,9.58,9.59,9.58,9.59,14400.0,9.4952,9.5051,9.4952,9.5051,14400.0
2006-02-08 13:45:00,9.59,9.59,9.56,9.57,20000.0,9.5051,9.5051,9.4753,9.4853,20000.0
2006-02-08 13:50:00,9.57,9.58,9.57,9.58,7200.0,9.4853,9.4952,9.4853,9.4952,7200.0
2006-02-08 13:55:00,9.57,9.57,9.56,9.57,17600.0,9.4853,9.4853,9.4753,9.4853,17600.0
2006-02-08 14:00:00,9.57,9.6,9.56,9.59,20400.0,9.4853,9.515,9.4753,9.5051,20400.0
2006-02-08 14:05:00,9.6,9.6,9.58,9.58,18000.0,9.515,9.515,9.4952,9.4952,18000.0
2006-02-08 14:10:00,9.58,9.58,9.57,9.58,12800.0,9.4952,9.4952,9.4853,9.4952,12800.0
2006-02-08 14:15:00,9.59,9.59,9.57,9.58,14400.0,9.5051,9.5051,9.4853,9.4952,14400.0
2006-02-08 14:20:00,9.57,9.58,9.55,9.56,16400.0,9.4853,9.4952,9.4654,9.4753,16400.0
2006-02-08 14:25:00,9.56,9.58,9.56,9.58,15200.0,9.4753,9.4952,9.4753,9.4952,15200.0
2006-02-08 14:30:00,9.58,9.6,9.58,9.59,24000.0,9.4952,9.515,9.4952,9.5051,24000.0
2006-02-08 14:35:00,9.59,9.59,9.56,9.56,16800.0,9.5051,9.5051,9.4753,9.4753,16800.0
2006-02-08 14:40:00,9.55,9.57,9.55,9.57,25600.0,9.4654,9.4853,9.4654,9.4853,25600.0
2006-02-08 14:45:00,9.57,9.57,9.56,9.57,12800.0,9.4853,9.4853,9.4753,9.4853,12800.0
2006-02-08 14:50:00,9.57,9.58,9.57,9.57,19600.0,9.4853,9.4952,9.4853,9.4853,19600.0
2006-02-08 14:55:00,9.57,9.57,9.56,9.57,30000.0,9.4853,9.4853,9.4753,9.4853,30000.0
2006-02-08 15:00:00,9.57,9.57,9.56,9.56,20000.0,9.4853,9.4853,9.4753,9.4753,20000.0
2006-02-08 15:05:00,9.56,9.59,9.56,9.57,44800.0,9.4753,9.5051,9.4753,9.4853,44800.0
2006-02-08 15:10:00,9.57,9.62,9.57,9.62,45600.0,9.4853,9.5348,9.4853,9.5348,45600.0
2006-02-08 15:15:00,9.62,9.66,9.62,9.64,76000.0,9.5348,9.5745,9.5348,9.5546,76000.0
2006-02-08 15:20:00,9.64,9.65,9.62,9.65,55200.0,9.5546,9.5645,9.5348,9.5645,55200.0
2006-02-08 15:25:00,9.65,9.65,9.63,9.63,53600.0,9.5645,9.5645,9.5447,9.5447,53600.0
2006-02-08 15:30:00,9.63,9.63,9.6,9.61,49600.0,9.5447,9.5447,9.515,9.5249,49600.0
2006-02-08 15:35:00,9.61,9.63,9.59,9.6,37200.0,9.5249,9.5447,9.5051,9.515,37200.0
2006-02-08 15:40:00,9.6,9.64,9.59,9.63,67600.0,9.515,9.5546,9.5051,9.5447,67600.0
2006-02-08 15:45:00,9.62,9.65,9.62,9.63,59600.0,9.5348,9.5645,9.5348,9.5447,59600.0
2006-02-08 15:50:00,9.63,9.63,9.6,9.6,40800.0,9.5447,9.5447,9.515,9.515,40800.0
2006-02-08 15:55:00,9.6,9.61,9.59,9.6,75200.0,9.515,9.5249,9.5051,9.515,75200.0
2006-02-09 09:30:00,9.75,9.83,9.74,9.77,158800.0,9.6637,9.7429,9.6537,9.6835,158800.0
2006-02-09 09:35:00,9.77,9.81,9.77,9.78,32800.0,9.6835,9.7231,9.6835,9.6934,32800.0
2006-02-09 09:40:00,9.78,9.8,9.77,9.78,66800.0,9.6934,9.7132,9.6835,9.6934,66800.0
2006-02-09 09:45:00,9.78,9.79,9.74,9.75,136400.0,9.6934,9.7033,9.6537,9.6637,136400.0
2006-02-09 09:50:00,9.76,9.82,9.76,9.82,49200.0,9.6736,9.733,9.6736,9.733,49200.0
2006-02-09 09:55:00,9.82,9.83,9.78,9.8,73200.0,9.733,9.7429,9.6934,9.7132,73200.0
2006-02-09 10:00:00,9.8,9.85,9.8,9.82,123200.0,9.7132,9.7628,9.7132,9.733,123200.0
2006-02-09 10:05:00,9.82,9.83,9.82,9.82,36400.0,9.733,9.7429,9.733,9.733,36400.0
2006-02-09 10:10:00,9.83,9.85,9.82,9.84,68400.0,9.7429,9.7628,9.733,9.7529,68400.0
2006-02-09 10:15:00,9.84,9.84,9.81,9.84,35200.0,9.7529,9.7529,9.7231,9.7529,35200.0
2006-02-09 10:20:00,9.83,9.85,9.82,9.83,23200.0,9.7429,9.7628,9.733,9.7429,23200.0
2006-02-09 10:25:00,9.83,9.85,9.8,9.83,62400.0,9.7429,9.7628,9.7132,9.7429,62400.0
2006-02-09 10:30:00,9.83,9.85,9.83,9.84,23600.0,9.7429,9.7628,9.7429,9.7529,23600.0
2006-02-09 10:35:00,9.84,9.85,9.83,9.84,34800.0,9.7529,9.7628,9.7429,9.7529,34800.0
2006-02-09 10:40:00,9.85,9.87,9.81,9.81,102800.0,9.7628,9.7826,9.7231,9.7231,102800.0
2006-02-09 10:45:00,9.82,9.84,9.82,9.83,19200.0,9.733,9.7529,9.733,9.7429,19200.0
2006-02-09 10:50:00,9.83,9.84,9.83,9.84,34000.0,9.7429,9.7529,9.7429,9.7529,34000.0
2006-02-09 10:55:00,9.83,9.85,9.83,9.85,26800.0,9.7429,9.7628,9.7429,9.7628,26800.0
2006-02-09 11:00:00,9.85,9.87,9.84,9.87,41600.0,9.7628,9.7826,9.7529,9.7826,41600.0
2006-02-09 11:05:00,9.87,9.87,9.85,9.85,23600.0,9.7826,9.7826,9.7628,9.7628,23600.0
2006-02-09 11:10:00,9.85,9.85,9.82,9.85,215600.0,9.7628,9.7628,9.733,9.7628,215600.0
2006-02-09 11:15:00,9.85,9.86,9.83,9.83,42000.0,9.7628,9.7727,9.7429,9.7429,42000.0
2006-02-09 11:20:00,9.84,9.85,9.83,9.85,83200.0,9.7529,9.7628,9.7429,9.7628,83200.0
2006-02-09 11:25:00,9.84,9.85,9.84,9.85,18000.0,9.7529,9.7628,9.7529,9.7628,18000.0
2006-02-09 11:30:00,9.85,9.85,9.84,9.85,19600.0,9.7628,9.7628,9.7529,9.7628,19600.0
2006-02-09 11:35:00,9.84,9.86,9.84,9.86,29200.0,9.7529,9.7727,9.7529,9.7727,29200.0
2006-02-09 11:40:00,9.86,9.87,9.85,9.87,46000.0,9.7727,9.7826,9.7628,9.7826,46000.0
2006-02-09 11:45:00,9.86,9.86,9.86,9.86,8000.0,9.7727,9.7727,9.7727,9.7727,8000.0
2006-02-09 11:50:00,9.86,9.87,9.85,9.87,49200.0,9.7727,9.7826,9.7628,9.7826,49200.0
2006-02-09 11:55:00,9.86,9.86,9.85,9.85,19200.0,9.7727,9.7727,9.7628,9.7628,19200.0
2006-02-09 12:00:00,9.85,9.91,9.85,9.91,156000.0,9.7628,9.8222,9.7628,9.8222,156000.0
2006-02-09 12:05:00,9.9,9.9,9.85,9.86,37200.0,9.8123,9.8123,9.7628,9.7727,37200.0
2006-02-09 12:10:00,9.86,9.88,9.86,9.88,30800.0,9.7727,9.7925,9.7727,9.7925,30800.0
2006-02-09 12:15:00,9.88,9.9,9.88,9.88,19600.0,9.7925,9.8123,9.7925,9.7925,19600.0
2006-02-09 12:20:00,9.89,9.9,9.88,9.9,35200.0,9.8024,9.8123,9.7925,9.8123,35200.0
2006-02-09 12:25:00,9.9,9.9,9.89,9.89,16400.0,9.8123,9.8123,9.8024,9.8024,16400.0
2006-02-09 12:30:00,9.89,9.89,9.89,9.89,6400.0,9.8024,9.8024,9.8024,9.8024,6400.0
2006-02-09 12:35:00,9.89,9.9,9.88,9.88,25600.0,9.8024,9.8123,9.7925,9.7925,25600.0
2006-02-09 12:40:00,9.88,9.9,9.88,9.9,40400.0,9.7925,9.8123,9.7925,9.8123,40400.0
2006-02-09 12:45:00,9.89,9.94,9.89,9.94,51600.0,9.8024,9.852,9.8024,9.852,51600.0
2006-02-09 12:50:00,9.94,9.94,9.9,9.91,71600.0,9.852,9.852,9.8123,9.8222,71600.0
2006-02-09 12:55:00,9.91,9.92,9.9,9.91,24000.0,9.8222,9.8322,9.8123,9.8222,24000.0
2006-02-09 13:00:00,9.91,9.93,9.9,9.93,26800.0,9.8222,9.8421,9.8123,9.8421,26800.0
2006-02-09 13:05:00,9.93,9.94,9.92,9.92,27600.0,9.8421,9.852,9.8322,9.8322,27600.0
2006-02-09 13:10:00,9.92,9.92,9.91,9.91,17200.0,9.8322,9.8322,9.8222,9.8222,17200.0
2006-02-09 13:15:00,9.92,9.93,9.91,9.92,23600.0,9.8322,9.8421,9.8222,9.8322,23600.0
2006-02-09 13:20:00,9.92,9.93,9.91,9.93,28800.0,9.8322,9.8421,9.8222,9.8421,28800.0
2006-02-09 13:25:00,9.93,9.93,9.92,9.93,64000.0,9.8421,9.8421,9.8322,9.8421,64000.0
2006-02-09 13:30:00,9.93,9.93,9.92,9.93,30800.0,9.8421,9.8421,9.8322,9.8421,30800.0
2006-02-09 13:35:00,9.93,9.93,9.92,9.93,83200.0,9.8421,9.8421,9.8322,9.8421,83200.0
2006-02-09 13:40:00,9.93,9.93,9.92,9.92,32800.0,9.8421,9.8421,9.8322,9.8322,32800.0
2006-02-09 13:45:00,9.93,9.94,9.93,9.93,48000.0,9.8421,9.852,9.8421,9.8421,48000.0
2006-02-09 13:50:00,9.94,9.96,9.94,9.96,32800.0,9.852,9.8718,9.852,9.8718,32800.0
2006-02-09 13:55:00,9.96,9.96,9.93,9.93,62400.0,9.8718,9.8718,9.8421,9.8421,62400.0
2006-02-09 14:00:00,9.93,9.95,9.93,9.95,6400.0,9.8421,9.8619,9.8421,9.8619,6400.0
2006-02-09 14:05:00,9.95,9.95,9.92,9.94,70400.0,9.8619,9.8619,9.8322,9.852,70400.0
2006-02-09 14:10:00,9.94,9.94,9.91,9.93,124400.0,9.852,9.852,9.8222,9.8421,124400.0
2006-02-09 14:15:00,9.93,9.93,9.91,9.92,41200.0,9.8421,9.8421,9.8222,9.8322,41200.0
2006-02-09 14:20:00,9.91,9.92,9.91,9.92,45600.0,9.8222,9.8322,9.8222,9.8322,45600.0
2006-02-09 14:25:00,9.92,9.92,9.91,9.92,19600.0,9.8322,9.8322,9.8222,9.8322,19600.0
2006-02-09 14:30:00,9.92,9.92,9.9,9.9,53200.0,9.8322,9.8322,9.8123,9.8123,53200.0
2006-02-09 14:35:00,9.91,9.91,9.88,9.88,36000.0,9.8222,9.8222,9.7925,9.7925,36000.0
2006-02-09 14:40:00,9.88,9.88,9.86,9.86,60000.0,9.7925,9.7925,9.7727,9.7727,60000.0
2006-02-09 14:45:00,9.86,9.86,9.82,9.83,174000.0,9.7727,9.7727,9.733,9.7429,174000.0
2006-02-09 14:50:00,9.83,9.85,9.83,9.85,23200.0,9.7429,9.7628,9.7429,9.7628,23200.0
2006-02-09 14:55:00,9.84,9.89,9.84,9.89,46400.0,9.7529,9.8024,9.7529,9.8024,46400.0
2006-02-09 15:00:00,9.89,9.89,9.87,9.88,24800.0,9.8024,9.8024,9.7826,9.7925,24800.0
2006-02-09 15:05:00,9.88,9.9,9.87,9.88,114400.0,9.7925,9.8123,9.7826,9.7925,114400.0
2006-02-09 15:10:00,9.88,9.89,9.87,9.89,42000.0,9.7925,9.8024,9.7826,9.8024,42000.0
2006-02-09 15:15:00,9.88,9.91,9.88,9.9,79200.0,9.7925,9.8222,9.7925,9.8123,79200.0
2006-02-09 15:20:00,9.89,9.9,9.87,9.88,76800.0,9.8024,9.8123,9.7826,9.7925,76800.0
2006-02-09 15:25:00,9.88,9.9,9.87,9.88,57200.0,9.7925,9.8123,9.7826,9.7925,57200.0
2006-02-09 15:30:00,9.87,9.87,9.85,9.87,47600.0,9.7826,9.7826,9.7628,9.7826,47600.0
2006-02-09 15:35:00,9.86,9.87,9.85,9.87,78000.0,9.7727,9.7826,9.7628,9.7826,78000.0
2006-02-09 15:40:00,9.87,9.87,9.83,9.83,84800.0,9.7826,9.7826,9.7429,9.7429,84800.0
2006-02-09 15:45:00,9.83,9.85,9.81,9.85,194800.0,9.7429,9.7628,9.7231,9.7628,194800.0
2006-02-09 15:50:00,9.85,9.85,9.84,9.84,45200.0,9.7628,9.7628,9.7529,9.7529,45200.0
2006-02-09 15:55:00,9.84,9.84,9.81,9.84,76000.0,9.7529,9.7529,9.7231,9.7529,76000.0
2006-02-10 09:30:00,9.84,9.84,9.72,9.77,100400.0,9.7529,9.7529,9.6339,9.6835,100400.0
2006-02-10 09:35:00,9.75,9.75,9.68,9.72,41600.0,9.6637,9.6637,9.5943,9.6339,41600.0
2006-02-10 09:40:00,9.72,9.78,9.72,9.75,82000.0,9.6339,9.6934,9.6339,9.6637,82000.0
2006-02-10 09:45:00,9.75,9.75,9.72,9.74,61600.0,9.6637,9.6637,9.6339,9.6537,61600.0
2006-02-10 09:50:00,9.74,9.8,9.74,9.78,32800.0,9.6537,9.7132,9.6537,9.6934,32800.0
2006-02-10 09:55:00,9.78,9.8,9.76,9.8,44000.0,9.6934,9.7132,9.6736,9.7132,44000.0
2006-02-10 10:00:00,9.77,9.79,9.74,9.76,99200.0,9.6835,9.7033,9.6537,9.6736,99200.0
2006-02-10 10:05:00,9.75,9.76,9.74,9.75,72400.0,9.6637,9.6736,9.6537,9.6637,72400.0
2006-02-10 10:10:00,9.75,9.75,9.7,9.7,284400.0,9.6637,9.6637,9.6141,9.6141,284400.0
2006-02-10 10:15:00,9.71,9.75,9.65,9.67,166800.0,9.624,9.6637,9.5645,9.5844,166800.0
2006-02-10 10:20:00,9.67,9.67,9.65,9.65,23200.0,9.5844,9.5844,9.5645,9.5645,23200.0
2006-02-10 10:25:00,9.65,9.66,9.64,9.65,36000.0,9.5645,9.5745,9.5546,9.5645,36000.0
2006-02-10 10:30:00,9.65,9.74,9.65,9.65,60800.0,9.5645,9.6537,9.5645,9.5645,60800.0
2006-02-10 10:35:00,9.64,9.67,9.64,9.66,144400.0,9.5546,9.5844,9.5546,9.5745,144400.0
2006-02-10 10:40:00,9.66,9.66,9.58,9.58,220400.0,9.5745,9.5745,9.4952,9.4952,220400.0
2006-02-10 10:45:00,9.58,9.58,9.51,9.51,389600.0,9.4952,9.4952,9.4258,9.4258,389600.0
2006-02-10 10:50:00,9.51,9.52,9.36,9.38,426000.0,9.4258,9.4357,9.2771,9.2969,426000.0
2006-02-10 10:55:00,9.38,9.38,9.24,9.24,688000.0,9.2969,9.2969,9.1582,9.1582,688000.0
2006-02-10 11:00:00,9.2,9.24,8.75,8.81,2164800.0,9.1185,9.1582,8.6725,8.732,2164800.0
2006-02-10 11:05:00,8.81,9.13,8.72,8.97,2843200.0,8.732,9.0491,8.6428,8.8906,2843200.0
2006-02-10 11:10:00,8.99,9.05,8.82,8.85,1838000.0,8.9104,8.9699,8.7419,8.7716,1838000.0
2006-02-10 11:15:00,8.85,8.98,8.82,8.95,1372000.0,8.7716,8.9005,8.7419,8.8707,1372000.0
2006-02-10 11:20:00,8.96,9.0,8.88,8.95,707200.0,8.8807,8.9203,8.8014,8.8707,707200.0
2006-02-10 11:25:00,8.96,8.96,8.76,8.79,988000.0,8.8807,8.8807,8.6824,8.7122,988000.0
2006-02-10 11:30:00,8.79,8.79,8.5,8.56,2121600.0,8.7122,8.7122,8.4247,8.4842,2121600.0
2006-02-10 11:35:00,8.56,8.65,8.52,8.54,1538400.0,8.4842,8.5734,8.4445,8.4644,1538400.0
2006-02-10 11:40:00,8.54,8.65,8.53,8.56,920000.0,8.4644,8.5734,8.4545,8.4842,920000.0
2006-02-10 11:45:00,8.57,8.57,8.43,8.46,1484800.0,8.4941,8.4941,8.3553,8.3851,1484800.0
2006-02-10 11:50:00,8.5,8.62,8.44,8.6,1291200.0,8.4247,8.5437,8.3653,8.5238,1291200.0
2006-02-10 11:55:00,8.61,8.73,8.57,8.66,503200.0,8.5338,8.6527,8.4941,8.5833,503200.0
2006-02-10 12:00:00,8.68,8.77,8.65,8.7,380400.0,8.6031,8.6923,8.5734,8.623,380400.0
2006-02-10 12:05:00,8.68,8.69,8.59,8.59,245600.0,8.6031,8.613,8.5139,8.5139,245600.0
2006-02-10 12:10:00,8.6,8.7,8.59,8.6,324000.0,8.5238,8.623,8.5139,8.5238,324000.0
2006-02-10 12:15:00,8.6,8.61,8.51,8.52,236800.0,8.5238,8.5338,8.4346,8.4445,236800.0
2006-02-10 12:20:00,8.52,8.58,8.51,8.55,199200.0,8.4445,8.504,8.4346,8.4743,199200.0
2006-02-10 12:25:00,8.55,8.55,8.44,8.5,372000.0,8.4743,8.4743,8.3653,8.4247,372000.0
2006-02-10 12:30:00,8.49,8.52,8.45,8.49,481200.0,8.4148,8.4445,8.3752,8.4148,481200.0
2006-02-10 12:35:00,8.49,8.5,8.45,8.45,301200.0,8.4148,8.4247,8.3752,8.3752,301200.0
2006-02-10 12:40:00,8.45,8.46,8.38,8.43,591200.0,8.3752,8.3851,8.3058,8.3553,591200.0
2006-02-10 12:45:00,8.44,8.44,8.39,8.4,358400.0,8.3653,8.3653,8.3157,8.3256,358400.0
2006-02-10 12:50:00,8.4,8.45,8.4,8.41,338000.0,8.3256,8.3752,8.3256,8.3355,338000.0
2006-02-10 12:55:00,8.42,8.45,8.31,8.4,593600.0,8.3454,8.3752,8.2364,8.3256,593600.0
2006-02-10 13:00:00,8.4,8.43,8.37,8.42,407600.0,8.3256,8.3553,8.2959,8.3454,407600.0
2006-02-10 13:05:00,8.43,8.56,8.42,8.54,481600.0,8.3553,8.4842,8.3454,8.4644,481600.0
2006-02-10 13:10:00,8.54,8.63,8.54,8.57,606000.0,8.4644,8.5536,8.4644,8.4941,606000.0
2006-02-10 13:15:00,8.56,8.67,8.56,8.61,553600.0,8.4842,8.5932,8.4842,8.5338,553600.0
2006-02-10 13:20:00,8.6,8.61,8.47,8.48,257600.0,8.5238,8.5338,8.395,8.4049,257600.0
2006-02-10 13:25:00,8.49,8.63,8.48,8.62,452000.0,8.4148,8.5536,8.4049,8.5437,452000.0
2006-02-10 13:30:00,8.63,8.67,8.62,8.66,370800.0,8.5536,8.5932,8.5437,8.5833,370800.0
2006-02-10 13:35:00,8.66,8.8,8.65,8.77,670400.0,8.5833,8.7221,8.5734,8.6923,670400.0
2006-02-10 13:40:00,8.78,8.78,8.69,8.69,512400.0,8.7022,8.7022,8.613,8.613,512400.0
2006-02-10 13:45:00,8.7,8.93,8.69,8.88,772800.0,8.623,8.8509,8.613,8.8014,772800.0
2006-02-10 13:50:00,8.89,9.11,8.88,8.97,1199600.0,8.8113,9.0293,8.8014,8.8906,1199600.0
2006-02-10 13:55:00,8.97,9.01,8.85,8.88,779600.0,8.8906,8.9302,8.7716,8.8014,779600.0
2006-02-10 14:00:00,8.91,9.02,8.9,9.0,1018400.0,8.8311,8.9401,8.8212,8.9203,1018400.0
2006-02-10 14:05:00,8.99,9.01,8.92,8.92,372000.0,8.9104,8.9302,8.841,8.841,372000.0
2006-02-10 14:10:00,8.92,8.94,8.88,8.89,365600.0,8.841,8.8608,8.8014,8.8113,365600.0
2006-02-10 14:15:00,8.89,8.92,8.89,8.91,182800.0,8.8113,8.841,8.8113,8.8311,182800.0
2006-02-10 14:20:00,8.9,8.92,8.82,8.82,259200.0,8.8212,8.841,8.7419,8.7419,259200.0
2006-02-10 14:25:00,8.82,8.84,8.78,8.79,168000.0,8.7419,8.7617,8.7022,8.7122,168000.0
2006-02-10 14:30:00,8.79,8.8,8.75,8.79,187600.0,8.7122,8.7221,8.6725,8.7122,187600.0
2006-02-10 14:35:00,8.79,8.81,8.75,8.79,222400.0,8.7122,8.732,8.6725,8.7122,222400.0
2006-02-10 14:40:00,8.79,8.85,8.79,8.81,275200.0,8.7122,8.7716,8.7122,8.732,275200.0
2006-02-10 14:45:00,8.81,8.81,8.77,8.79,132400.0,8.732,8.732,8.6923,8.7122,132400.0
2006-02-10 14:50:00,8.79,8.82,8.78,8.81,119200.0,8.7122,8.7419,8.7022,8.732,119200.0
2006-02-10 14:55:00,8.81,8.82,8.72,8.78,182800.0,8.732,8.7419,8.6428,8.7022,182800.0
2006-02-10 15:00:00,8.78,8.81,8.74,8.8,302400.0,8.7022,8.732,8.6626,8.7221,302400.0
2006-02-10 15:05:00,8.81,8.81,8.65,8.67,287200.0,8.732,8.732,8.5734,8.5932,287200.0
2006-02-10 15:10:00,8.67,8.74,8.67,8.74,169600.0,8.5932,8.6626,8.5932,8.6626,169600.0
2006-02-10 15:15:00,8.73,8.77,8.73,8.75,248400.0,8.6527,8.6923,8.6527,8.6725,248400.0
2006-02-10 15:20:00,8.75,8.82,8.75,8.81,207200.0,8.6725,8.7419,8.6725,8.732,207200.0
2006-02-10 15:25:00,8.81,8.81,8.75,8.75,155200.0,8.732,8.732,8.6725,8.6725,155200.0
2006-02-10 15:30:00,8.75,8.77,8.74,8.76,456400.0,8.6725,8.6923,8.6626,8.6824,456400.0
2006-02-10 15:35:00,8.76,8.83,8.74,8.76,474800.0,8.6824,8.7518,8.6626,8.6824,474800.0
2006-02-10 15:40:00,8.75,8.78,8.74,8.77,561600.0,8.6725,8.7022,8.6626,8.6923,561600.0
2006-02-10 15:45:00,8.77,8.77,8.73,8.75,682400.0,8.6923,8.6923,8.6527,8.6725,682400.0
2006-02-10 15:50:00,8.75,8.77,8.74,8.76,366400.0,8.6725,8.6923,8.6626,8.6824,366400.0
2006-02-10 15:55:00,8.76,8.82,8.75,8.77,448000.0,8.6824,8.7419,8.6725,8.6923,448000.0
2006-02-13 09:30:00,8.84,8.86,8.81,8.82,340800.0,8.7617,8.7815,8.732,8.7419,340800.0
2006-02-13 09:35:00,8.85,8.96,8.85,8.89,582000.0,8.7716,8.8807,8.7716,8.8113,582000.0
2006-02-13 09:40:00,8.89,8.9,8.78,8.79,218400.0,8.8113,8.8212,8.7022,8.7122,218400.0
2006-02-13 09:45:00,8.79,8.83,8.74,8.78,386000.0,8.7122,8.7518,8.6626,8.7022,386000.0
2006-02-13 09:50:00,8.79,8.8,8.76,8.78,74400.0,8.7122,8.7221,8.6824,8.7022,74400.0
2006-02-13 09:55:00,8.77,8.8,8.76,8.77,288400.0,8.6923,8.7221,8.6824,8.6923,288400.0
2006-02-13 10:00:00,8.78,8.84,8.78,8.79,186400.0,8.7022,8.7617,8.7022,8.7122,186400.0
2006-02-13 10:05:00,8.82,8.87,8.82,8.84,111200.0,8.7419,8.7914,8.7419,8.7617,111200.0
2006-02-13 10:10:00,8.84,8.88,8.83,8.84,84400.0,8.7617,8.8014,8.7518,8.7617,84400.0
2006-02-13 10:15:00,8.84,8.85,8.83,8.83,33200.0,8.7617,8.7716,8.7518,8.7518,33200.0
2006-02-13 10:20:00,8.83,8.84,8.81,8.81,50400.0,8.7518,8.7617,8.732,8.732,50400.0
2006-02-13 10:25:00,8.81,8.82,8.79,8.8,94400.0,8.732,8.7419,8.7122,8.7221,94400.0
2006-02-13 10:30:00,8.8,8.81,8.79,8.8,79200.0,8.7221,8.732,8.7122,8.7221,79200.0
2006-02-13 10:35:00,8.81,8.85,8.8,8.84,110400.0,8.732,8.7716,8.7221,8.7617,110400.0
2006-02-13 10:40:00,8.84,8.84,8.8,8.81,36400.0,8.7617,8.7617,8.7221,8.732,36400.0
2006-02-13 10:45:00,8.8,8.8,8.7,8.7,286000.0,8.7221,8.7221,8.623,8.623,286000.0
2006-02-13 10:50:00,8.69,8.81,8.66,8.75,317200.0,8.613,8.732,8.5833,8.6725,317200.0
2006-02-13 10:55:00,8.75,8.78,8.72,8.78,132800.0,8.6725,8.7022,8.6428,8.7022,132800.0
2006-02-13 11:00:00,8.78,8.82,8.77,8.77,93600.0,8.7022,8.7419,8.6923,8.6923,93600.0
2006-02-13 11:05:00,8.77,8.79,8.75,8.75,96800.0,8.6923,8.7122,8.6725,8.6725,96800.0
2006-02-13 11:10:00,8.77,8.78,8.75,8.75,90400.0,8.6923,8.7022,8.6725,8.6725,90400.0
2006-02-13 11:15:00,8.75,8.75,8.71,8.72,220000.0,8.6725,8.6725,8.6329,8.6428,220000.0
2006-02-13 11:20:00,8.72,8.73,8.69,8.69,60400.0,8.6428,8.6527,8.613,8.613,60400.0
2006-02-13 11:25:00,8.7,8.71,8.69,8.69,40800.0,8.623,8.6329,8.613,8.613,40800.0
2006-02-13 11:30:00,8.69,8.73,8.69,8.71,67200.0,8.613,8.6527,8.613,8.6329,67200.0
2006-02-13 11:35:00,8.71,8.76,8.71,8.75,132000.0,8.6329,8.6824,8.6329,8.6725,132000.0
2006-02-13 11:40:00,8.75,8.81,8.75,8.81,79600.0,8.6725,8.732,8.6725,8.732,79600.0
2006-02-13 11:45:00,8.81,8.85,8.78,8.8,292800.0,8.732,8.7716,8.7022,8.7221,292800.0
2006-02-13 11:50:00,8.8,8.81,8.75,8.76,234000.0,8.7221,8.732,8.6725,8.6824,234000.0
2006-02-13 11:55:00,8.76,8.79,8.76,8.77,32400.0,8.6824,8.7122,8.6824,8.6923,32400.0
2006-02-13 12:00:00,8.77,8.77,8.72,8.73,94400.0,8.6923,8.6923,8.6428,8.6527,94400.0
2006-02-13 12:05:00,8.74,8.74,8.71,8.73,20400.0,8.6626,8.6626,8.6329,8.6527,20400.0
2006-02-13 12:10:00,8.73,8.74,8.73,8.74,10000.0,8.6527,8.6626,8.6527,8.6626,10000.0
2006-02-13 12:15:00,8.74,8.74,8.72,8.72,15600.0,8.6626,8.6626,8.6428,8.6428,15600.0
2006-02-13 12:20:00,8.72,8.73,8.72,8.73,16000.0,8.6428,8.6527,8.6428,8.6527,16000.0
2006-02-13 12:25:00,8.73,8.74,8.73,8.73,15200.0,8.6527,8.6626,8.6527,8.6527,15200.0
2006-02-13 12:30:00,8.73,8.73,8.72,8.72,9200.0,8.6527,8.6527,8.6428,8.6428,9200.0
2006-02-13 12:35:00,8.72,8.72,8.72,8.72,24000.0,8.6428,8.6428,8.6428,8.6428,24000.0
2006-02-13 12:40:00,8.72,8.76,8.72,8.76,48000.0,8.6428,8.6824,8.6428,8.6824,48000.0
2006-02-13 12:45:00,8.75,8.75,8.73,8.73,17600.0,8.6725,8.6725,8.6527,8.6527,17600.0
2006-02-13 12:50:00,8.73,8.74,8.73,8.73,4800.0,8.6527,8.6626,8.6527,8.6527,4800.0
2006-02-13 12:55:00,8.73,8.73,8.73,8.73,7600.0,8.6527,8.6527,8.6527,8.6527,7600.0
2006-02-13 13:00:00,8.73,8.73,8.71,8.71,24000.0,8.6527,8.6527,8.6329,8.6329,24000.0
2006-02-13 13:05:00,8.71,8.71,8.7,8.71,40800.0,8.6329,8.6329,8.623,8.6329,40800.0
2006-02-13 13:10:00,8.7,8.71,8.7,8.7,9200.0,8.623,8.6329,8.623,8.623,9200.0
2006-02-13 13:15:00,8.71,8.71,8.7,8.7,19200.0,8.6329,8.6329,8.623,8.623,19200.0
2006-02-13 13:20:00,8.7,8.7,8.7,8.7,17600.0,8.623,8.623,8.623,8.623,17600.0
2006-02-13 13:25:00,8.7,8.7,8.7,8.7,18400.0,8.623,8.623,8.623,8.623,18400.0
2006-02-13 13:30:00,8.7,8.7,8.69,8.69,34000.0,8.623,8.623,8.613,8.613,34000.0
2006-02-13 13:35:00,8.69,8.69,8.68,8.68,33600.0,8.613,8.613,8.6031,8.6031,33600.0
2006-02-13 13:40:00,8.69,8.7,8.69,8.69,27600.0,8.613,8.623,8.613,8.613,27600.0
2006-02-13 13:45:00,8.69,8.71,8.69,8.7,46000.0,8.613,8.6329,8.613,8.623,46000.0
2006-02-13 13:50:00,8.7,8.7,8.68,8.69,94800.0,8.623,8.623,8.6031,8.613,94800.0
2006-02-13 13:55:00,8.7,8.7,8.67,8.68,62800.0,8.623,8.623,8.5932,8.6031,62800.0
2006-02-13 14:00:00,8.68,8.69,8.67,8.67,114400.0,8.6031,8.613,8.5932,8.5932,114400.0
2006-02-13 14:05:00,8.66,8.66,8.59,8.59,252400.0,8.5833,8.5833,8.5139,8.5139,252400.0
2006-02-13 14:10:00,8.59,8.63,8.58,8.62,112400.0,8.5139,8.5536,8.504,8.5437,112400.0
2006-02-13 14:15:00,8.61,8.63,8.61,8.63,76400.0,8.5338,8.5536,8.5338,8.5536,76400.0
2006-02-13 14:20:00,8.63,8.65,8.63,8.63,46000.0,8.5536,8.5734,8.5536,8.5536,46000.0
2006-02-13 14:25:00,8.63,8.64,8.63,8.64,15600.0,8.5536,8.5635,8.5536,8.5635,15600.0
2006-02-13 14:30:00,8.64,8.65,8.63,8.63,36800.0,8.5635,8.5734,8.5536,8.5536,36800.0
2006-02-13 14:35:00,8.63,8.63,8.62,8.62,44400.0,8.5536,8.5536,8.5437,8.5437,44400.0
2006-02-13 14:40:00,8.62,8.62,8.6,8.61,80800.0,8.5437,8.5437,8.5238,8.5338,80800.0
2006-02-13 14:45:00,8.61,8.61,8.6,8.61,42400.0,8.5338,8.5338,8.5238,8.5338,42400.0
2006-02-13 14:50:00,8.61,8.62,8.6,8.61,28000.0,8.5338,8.5437,8.5238,8.5338,28000.0
2006-02-13 14:55:00,8.61,8.62,8.6,8.6,18800.0,8.5338,8.5437,8.5238,8.5238,18800.0
2006-02-13 15:00:00,8.6,8.63,8.6,8.61,59200.0,8.5238,8.5536,8.5238,8.5338,59200.0
2006-02-13 15:05:00,8.61,8.61,8.58,8.58,81600.0,8.5338,8.5338,8.504,8.504,81600.0
2006-02-13 15:10:00,8.59,8.6,8.58,8.6,84400.0,8.5139,8.5238,8.504,8.5238,84400.0
2006-02-13 15:15:00,8.6,8.61,8.58,8.58,84000.0,8.5238,8.5338,8.504,8.504,84000.0
2006-02-13 15:20:00,8.58,8.58,8.55,8.55,80400.0,8.504,8.504,8.4743,8.4743,80400.0
2006-02-13 15:25:00,8.56,8.56,8.55,8.56,154000.0,8.4842,8.4842,8.4743,8.4842,154000.0
2006-02-13 15:30:00,8.56,8.63,8.55,8.62,118800.0,8.4842,8.5536,8.4743,8.5437,118800.0
2006-02-13 15:35:00,8.62,8.62,8.58,8.58,70400.0,8.5437,8.5437,8.504,8.504,70400.0
2006-02-13 15:40:00,8.58,8.62,8.58,8.6,117200.0,8.504,8.5437,8.504,8.5238,117200.0
2006-02-13 15:45:00,8.6,8.6,8.55,8.55,190400.0,8.5238,8.5238,8.4743,8.4743,190400.0
2006-02-13 15:50:00,8.55,8.6,8.55,8.57,144400.0,8.4743,8.5238,8.4743,8.4941,144400.0
2006-02-13 15:55:00,8.57,8.58,8.53,8.56,341600.0,8.4941,8.504,8.4545,8.4842,341600.0
2006-02-14 09:30:00,8.81,8.85,8.77,8.83,630000.0,8.732,8.7716,8.6923,8.7518,630000.0
2006-02-14 09:35:00,8.83,8.83,8.63,8.65,387600.0,8.7518,8.7518,8.5536,8.5734,387600.0
2006-02-14 09:40:00,8.64,8.66,8.58,8.63,322000.0,8.5635,8.5833,8.504,8.5536,322000.0
2006-02-14 09:45:00,8.65,8.7,8.64,8.7,453200.0,8.5734,8.623,8.5635,8.623,453200.0
2006-02-14 09:50:00,8.7,8.71,8.69,8.71,224800.0,8.623,8.6329,8.613,8.6329,224800.0
2006-02-14 09:55:00,8.71,8.73,8.69,8.69,276800.0,8.6329,8.6527,8.613,8.613,276800.0
2006-02-14 10:00:00,8.71,8.73,8.69,8.72,194000.0,8.6329,8.6527,8.613,8.6428,194000.0
2006-02-14 10:05:00,8.72,8.76,8.72,8.74,182400.0,8.6428,8.6824,8.6428,8.6626,182400.0
2006-02-14 10:10:00,8.74,8.75,8.74,8.75,250400.0,8.6626,8.6725,8.6626,8.6725,250400.0
2006-02-14 10:15:00,8.75,8.75,8.68,8.69,372800.0,8.6725,8.6725,8.6031,8.613,372800.0
2006-02-14 10:20:00,8.7,8.71,8.67,8.71,62800.0,8.623,8.6329,8.5932,8.6329,62800.0
2006-02-14 10:25:00,8.71,8.71,8.7,8.7,133600.0,8.6329,8.6329,8.623,8.623,133600.0
2006-02-14 10:30:00,8.7,8.7,8.67,8.68,79200.0,8.623,8.623,8.5932,8.6031,79200.0
2006-02-14 10:35:00,8.69,8.7,8.65,8.69,104000.0,8.613,8.623,8.5734,8.613,104000.0
2006-02-14 10:40:00,8.68,8.72,8.66,8.72,128400.0,8.6031,8.6428,8.5833,8.6428,128400.0
2006-02-14 10:45:00,8.71,8.72,8.71,8.71,60400.0,8.6329,8.6428,8.6329,8.6329,60400.0
2006-02-14 10:50:00,8.71,8.72,8.69,8.7,79600.0,8.6329,8.6428,8.613,8.623,79600.0
2006-02-14 10:55:00,8.7,8.72,8.68,8.71,67200.0,8.623,8.6428,8.6031,8.6329,67200.0
2006-02-14 11:00:00,8.71,8.71,8.7,8.7,46000.0,8.6329,8.6329,8.623,8.623,46000.0
2006-02-14 11:05:00,8.7,8.72,8.7,8.71,102800.0,8.623,8.6428,8.623,8.6329,102800.0
2006-02-14 11:10:00,8.71,8.72,8.68,8.69,98000.0,8.6329,8.6428,8.6031,8.613,98000.0
2006-02-14 11:15:00,8.69,8.71,8.69,8.7,97200.0,8.613,8.6329,8.613,8.623,97200.0
2006-02-14 11:20:00,8.71,8.72,8.71,8.72,50800.0,8.6329,8.6428,8.6329,8.6428,50800.0
2006-02-14 11:25:00,8.72,8.72,8.71,8.71,72000.0,8.6428,8.6428,8.6329,8.6329,72000.0
2006-02-14 11:30:00,8.71,8.72,8.71,8.72,54400.0,8.6329,8.6428,8.6329,8.6428,54400.0
2006-02-14 11:35:00,8.72,8.72,8.71,8.72,79200.0,8.6428,8.6428,8.6329,8.6428,79200.0
2006-02-14 11:40:00,8.72,8.72,8.72,8.72,46000.0,8.6428,8.6428,8.6428,8.6428,46000.0
2006-02-14 11:45:00,8.72,8.72,8.72,8.72,27600.0,8.6428,8.6428,8.6428,8.6428,27600.0
2006-02-14 11:50:00,8.72,8.72,8.71,8.72,52000.0,8.6428,8.6428,8.6329,8.6428,52000.0
2006-02-14 11:55:00,8.72,8.72,8.71,8.72,21600.0,8.6428,8.6428,8.6329,8.6428,21600.0
2006-02-14 12:00:00,8.72,8.72,8.72,8.72,30400.0,8.6428,8.6428,8.6428,8.6428,30400.0
2006-02-14 12:05:00,8.72,8.72,8.72,8.72,88800.0,8.6428,8.6428,8.6428,8.6428,88800.0
2006-02-14 12:10:00,8.72,8.72,8.72,8.72,93200.0,8.6428,8.6428,8.6428,8.6428,93200.0
2006-02-14 12:15:00,8.72,8.72,8.71,8.72,30000.0,8.6428,8.6428,8.6329,8.6428,30000.0
2006-02-14 12:20:00,8.71,8.72,8.71,8.71,99600.0,8.6329,8.6428,8.6329,8.6329,99600.0
2006-02-14 12:25:00,8.71,8.71,8.7,8.7,52400.0,8.6329,8.6329,8.623,8.623,52400.0
2006-02-14 12:30:00,8.7,8.7,8.69,8.69,27600.0,8.623,8.623,8.613,8.613,27600.0
2006-02-14 12:35:00,8.69,8.7,8.69,8.7,21200.0,8.613,8.623,8.613,8.623,21200.0
2006-02-14 12:40:00,8.7,8.7,8.7,8.7,41600.0,8.623,8.623,8.623,8.623,41600.0
2006-02-14 12:45:00,8.7,8.7,8.69,8.69,36800.0,8.623,8.623,8.613,8.613,36800.0
2006-02-14 12:50:00,8.69,8.7,8.69,8.69,64800.0,8.613,8.623,8.613,8.613,64800.0
2006-02-14 12:55:00,8.69,8.7,8.69,8.7,18400.0,8.613,8.623,8.613,8.623,18400.0
2006-02-14 13:00:00,8.7,8.7,8.69,8.69,69200.0,8.623,8.623,8.613,8.613,69200.0
2006-02-14 13:05:00,8.69,8.69,8.69,8.69,19600.0,8.613,8.613,8.613,8.613,19600.0
2006-02-14 13:10:00,8.68,8.68,8.68,8.68,18800.0,8.6031,8.6031,8.6031,8.6031,18800.0
2006-02-14 13:15:00,8.68,8.69,8.67,8.67,84800.0,8.6031,8.613,8.5932,8.5932,84800.0
2006-02-14 13:20:00,8.67,8.71,8.67,8.71,68000.0,8.5932,8.6329,8.5932,8.6329,68000.0
2006-02-14 13:25:00,8.69,8.69,8.68,8.69,39600.0,8.613,8.613,8.6031,8.613,39600.0
2006-02-14 13:30:00,8.69,8.7,8.68,8.69,52000.0,8.613,8.623,8.6031,8.613,52000.0
2006-02-14 13:35:00,8.69,8.69,8.68,8.69,32000.0,8.613,8.613,8.6031,8.613,32000.0
2006-02-14 13:40:00,8.69,8.7,8.69,8.7,27600.0,8.613,8.623,8.613,8.623,27600.0
2006-02-14 13:45:00,8.69,8.7,8.69,8.7,49600.0,8.613,8.623,8.613,8.623,49600.0
2006-02-14 13:50:00,8.7,8.7,8.69,8.7,38800.0,8.623,8.623,8.613,8.623,38800.0
2006-02-14 13:55:00,8.69,8.69,8.69,8.69,18000.0,8.613,8.613,8.613,8.613,18000.0
2006-02-14 14:00:00,8.69,8.7,8.68,8.69,28800.0,8.613,8.623,8.6031,8.613,28800.0
2006-02-14 14:05:00,8.68,8.69,8.64,8.65,175200.0,8.6031,8.613,8.5635,8.5734,175200.0
2006-02-14 14:10:00,8.65,8.65,8.63,8.63,155200.0,8.5734,8.5734,8.5536,8.5536,155200.0
2006-02-14 14:15:00,8.64,8.66,8.63,8.66,70000.0,8.5635,8.5833,8.5536,8.5833,70000.0
2006-02-14 14:20:00,8.66,8.67,8.65,8.67,27200.0,8.5833,8.5932,8.5734,8.5932,27200.0
2006-02-14 14:25:00,8.68,8.69,8.66,8.67,98000.0,8.6031,8.613,8.5833,8.5932,98000.0
2006-02-14 14:30:00,8.67,8.7,8.66,8.68,112800.0,8.5932,8.623,8.5833,8.6031,112800.0
2006-02-14 14:35:00,8.68,8.68,8.67,8.67,70000.0,8.6031,8.6031,8.5932,8.5932,70000.0
2006-02-14 14:40:00,8.67,8.67,8.65,8.66,42400.0,8.5932,8.5932,8.5734,8.5833,42400.0
2006-02-14 14:45:00,8.66,8.67,8.65,8.67,114400.0,8.5833,8.5932,8.5734,8.5932,114400.0
2006-02-14 14:50:00,8.67,8.67,8.65,8.65,63600.0,8.5932,8.5932,8.5734,8.5734,63600.0
2006-02-14 14:55:00,8.65,8.66,8.65,8.66,58800.0,8.5734,8.5833,8.5734,8.5833,58800.0
2006-02-14 15:00:00,8.66,8.68,8.64,8.65,264800.0,8.5833,8.6031,8.5635,8.5734,264800.0
2006-02-14 15:05:00,8.65,8.65,8.64,8.64,40400.0,8.5734,8.5734,8.5635,8.5635,40400.0
2006-02-14 15:10:00,8.64,8.66,8.64,8.66,38400.0,8.5635,8.5833,8.5635,8.5833,38400.0
2006-02-14 15:15:00,8.65,8.66,8.65,8.65,22000.0,8.5734,8.5833,8.5734,8.5734,22000.0
2006-02-14 15:20:00,8.65,8.67,8.65,8.65,90800.0,8.5734,8.5932,8.5734,8.5734,90800.0
2006-02-14 15:25:00,8.65,8.68,8.65,8.68,115200.0,8.5734,8.6031,8.5734,8.6031,115200.0
2006-02-14 15:30:00,8.68,8.7,8.68,8.68,98400.0,8.6031,8.623,8.6031,8.6031,98400.0
2006-02-14 15:35:00,8.68,8.68,8.66,8.67,103200.0,8.6031,8.6031,8.5833,8.5932,103200.0
2006-02-14 15:40:00,8.67,8.69,8.67,8.68,148400.0,8.5932,8.613,8.5932,8.6031,148400.0
2006-02-14 15:45:00,8.68,8.68,8.65,8.65,62800.0,8.6031,8.6031,8.5734,8.5734,62800.0
2006-02-14 15:50:00,8.65,8.68,8.65,8.65,192000.0,8.5734,8.6031,8.5734,8.5734,192000.0
2006-02-14 15:55:00,8.66,8.68,8.65,8.66,130000.0,8.5833,8.6031,8.5734,8.5833,130000.0
2006-02-15 09:30:00,8.5,8.55,8.5,8.53,215200.0,8.4247,8.4743,8.4247,8.4545,215200.0
2006-02-15 09:35:00,8.53,8.55,8.47,8.54,151600.0,8.4545,8.4743,8.395,8.4644,151600.0
2006-02-15 09:40:00,8.54,8.55,8.49,8.51,84400.0,8.4644,8.4743,8.4148,8.4346,84400.0
2006-02-15 09:45:00,8.51,8.54,8.5,8.54,149600.0,8.4346,8.4644,8.4247,8.4644,149600.0
2006-02-15 09:50:00,8.54,8.54,8.49,8.52,171200.0,8.4644,8.4644,8.4148,8.4445,171200.0
2006-02-15 09:55:00,8.52,8.55,8.52,8.54,167200.0,8.4445,8.4743,8.4445,8.4644,167200.0
2006-02-15 10:00:00,8.54,8.54,8.52,8.52,169200.0,8.4644,8.4644,8.4445,8.4445,169200.0
2006-02-15 10:05:00,8.52,8.53,8.52,8.52,127600.0,8.4445,8.4545,8.4445,8.4445,127600.0
2006-02-15 10:10:00,8.52,8.53,8.52,8.52,201200.0,8.4445,8.4545,8.4445,8.4445,201200.0
2006-02-15 10:15:00,8.52,8.54,8.52,8.53,184800.0,8.4445,8.4644,8.4445,8.4545,184800.0
2006-02-15 10:20:00,8.53,8.54,8.52,8.53,163200.0,8.4545,8.4644,8.4445,8.4545,163200.0
2006-02-15 10:25:00,8.52,8.53,8.52,8.52,80000.0,8.4445,8.4545,8.4445,8.4445,80000.0
2006-02-15 10:30:00,8.52,8.53,8.47,8.47,112000.0,8.4445,8.4545,8.395,8.395,112000.0
2006-02-15 10:35:00,8.46,8.52,8.46,8.47,305600.0,8.3851,8.4445,8.3851,8.395,305600.0
2006-02-15 10:40:00,8.48,8.5,8.45,8.5,166400.0,8.4049,8.4247,8.3752,8.4247,166400.0
2006-02-15 10:45:00,8.5,8.52,8.5,8.5,133600.0,8.4247,8.4445,8.4247,8.4247,133600.0
2006-02-15 10:50:00,8.5,8.5,8.49,8.49,48000.0,8.4247,8.4247,8.4148,8.4148,48000.0
2006-02-15 10:55:00,8.49,8.49,8.48,8.48,13200.0,8.4148,8.4148,8.4049,8.4049,13200.0
2006-02-15 11:00:00,8.47,8.5,8.41,8.49,200000.0,8.395,8.4247,8.3355,8.4148,200000.0
2006-02-15 11:05:00,8.49,8.5,8.49,8.49,60000.0,8.4148,8.4247,8.4148,8.4148,60000.0
2006-02-15 11:10:00,8.49,8.5,8.49,8.49,245200.0,8.4148,8.4247,8.4148,8.4148,245200.0
2006-02-15 11:15:00,8.49,8.49,8.44,8.45,60000.0,8.4148,8.4148,8.3653,8.3752,60000.0
2006-02-15 11:20:00,8.45,8.48,8.45,8.46,42800.0,8.3752,8.4049,8.3752,8.3851,42800.0
2006-02-15 11:25:00,8.46,8.47,8.46,8.47,25200.0,8.3851,8.395,8.3851,8.395,25200.0
2006-02-15 11:30:00,8.47,8.47,8.45,8.45,70400.0,8.395,8.395,8.3752,8.3752,70400.0
2006-02-15 11:35:00,8.45,8.47,8.45,8.46,262400.0,8.3752,8.395,8.3752,8.3851,262400.0
2006-02-15 11:40:00,8.46,8.5,8.46,8.49,231600.0,8.3851,8.4247,8.3851,8.4148,231600.0
2006-02-15 11:45:00,8.49,8.49,8.46,8.47,35600.0,8.4148,8.4148,8.3851,8.395,35600.0
2006-02-15 11:50:00,8.47,8.47,8.46,8.47,62800.0,8.395,8.395,8.3851,8.395,62800.0
2006-02-15 11:55:00,8.47,8.47,8.47,8.47,46400.0,8.395,8.395,8.395,8.395,46400.0
2006-02-15 12:00:00,8.47,8.49,8.47,8.49,77200.0,8.395,8.4148,8.395,8.4148,77200.0
2006-02-15 12:05:00,8.49,8.49,8.47,8.47,148800.0,8.4148,8.4148,8.395,8.395,148800.0
2006-02-15 12:10:00,8.47,8.49,8.47,8.49,17200.0,8.395,8.4148,8.395,8.4148,17200.0
2006-02-15 12:15:00,8.49,8.49,8.46,8.47,77200.0,8.4148,8.4148,8.3851,8.395,77200.0
2006-02-15 12:20:00,8.47,8.47,8.45,8.45,165600.0,8.395,8.395,8.3752,8.3752,165600.0
2006-02-15 12:25:00,8.45,8.45,8.44,8.45,71600.0,8.3752,8.3752,8.3653,8.3752,71600.0
2006-02-15 12:30:00,8.45,8.46,8.45,8.46,132000.0,8.3752,8.3851,8.3752,8.3851,132000.0
2006-02-15 12:35:00,8.45,8.46,8.44,8.44,356800.0,8.3752,8.3851,8.3653,8.3653,356800.0
2006-02-15 12:40:00,8.44,8.44,8.42,8.43,58400.0,8.3653,8.3653,8.3454,8.3553,58400.0
2006-02-15 12:45:00,8.43,8.43,8.42,8.43,40000.0,8.3553,8.3553,8.3454,8.3553,40000.0
2006-02-15 12:50:00,8.43,8.45,8.43,8.44,97200.0,8.3553,8.3752,8.3553,8.3653,97200.0
2006-02-15 12:55:00,8.44,8.45,8.43,8.43,59200.0,8.3653,8.3752,8.3553,8.3553,59200.0
2006-02-15 13:00:00,8.43,8.45,8.43,8.45,22800.0,8.3553,8.3752,8.3553,8.3752,22800.0
2006-02-15 13:05:00,8.45,8.45,8.44,8.44,21200.0,8.3752,8.3752,8.3653,8.3653,21200.0
2006-02-15 13:10:00,8.44,8.45,8.44,8.45,13200.0,8.3653,8.3752,8.3653,8.3752,13200.0
2006-02-15 13:15:00,8.45,8.47,8.45,8.46,19600.0,8.3752,8.395,8.3752,8.3851,19600.0
2006-02-15 13:20:00,8.46,8.46,8.45,8.45,24800.0,8.3851,8.3851,8.3752,8.3752,24800.0
2006-02-15 13:25:00,8.45,8.45,8.45,8.45,76400.0,8.3752,8.3752,8.3752,8.3752,76400.0
2006-02-15 13:30:00,8.45,8.45,8.44,8.45,14800.0,8.3752,8.3752,8.3653,8.3752,14800.0
2006-02-15 13:35:00,8.44,8.45,8.44,8.45,25600.0,8.3653,8.3752,8.3653,8.3752,25600.0
2006-02-15 13:40:00,8.45,8.46,8.45,8.45,48000.0,8.3752,8.3851,8.3752,8.3752,48000.0
2006-02-15 13:45:00,8.46,8.46,8.45,8.45,30000.0,8.3851,8.3851,8.3752,8.3752,30000.0
2006-02-15 13:50:00,8.45,8.49,8.45,8.48,83600.0,8.3752,8.4148,8.3752,8.4049,83600.0
2006-02-15 13:55:00,8.48,8.48,8.46,8.46,21200.0,8.4049,8.4049,8.3851,8.3851,21200.0
2006-02-15 14:00:00,8.46,8.47,8.45,8.46,174000.0,8.3851,8.395,8.3752,8.3851,174000.0
2006-02-15 14:05:00,8.46,8.47,8.46,8.46,52000.0,8.3851,8.395,8.3851,8.3851,52000.0
2006-02-15 14:10:00,8.46,8.46,8.44,8.45,60000.0,8.3851,8.3851,8.3653,8.3752,60000.0
2006-02-15 14:15:00,8.46,8.46,8.44,8.46,120000.0,8.3851,8.3851,8.3653,8.3851,120000.0
2006-02-15 14:20:00,8.46,8.47,8.45,8.46,80400.0,8.3851,8.395,8.3752,8.3851,80400.0
2006-02-15 14:25:00,8.46,8.47,8.45,8.46,406800.0,8.3851,8.395,8.3752,8.3851,406800.0
2006-02-15 14:30:00,8.46,8.47,8.45,8.45,101600.0,8.3851,8.395,8.3752,8.3752,101600.0
2006-02-15 14:35:00,8.46,8.46,8.45,8.46,283200.0,8.3851,8.3851,8.3752,8.3851,283200.0
2006-02-15 14:40:00,8.46,8.47,8.46,8.47,446800.0,8.3851,8.395,8.3851,8.395,446800.0
2006-02-15 14:45:00,8.46,8.49,8.46,8.49,439200.0,8.3851,8.4148,8.3851,8.4148,439200.0
2006-02-15 14:50:00,8.49,8.49,8.47,8.47,60000.0,8.4148,8.4148,8.395,8.395,60000.0
2006-02-15 14:55:00,8.47,8.49,8.47,8.49,71600.0,8.395,8.4148,8.395,8.4148,71600.0
2006-02-15 15:00:00,8.48,8.51,8.47,8.51,457600.0,8.4049,8.4346,8.395,8.4346,457600.0
2006-02-15 15:05:00,8.51,8.51,8.5,8.51,68000.0,8.4346,8.4346,8.4247,8.4346,68000.0
2006-02-15 15:10:00,8.51,8.51,8.49,8.49,32000.0,8.4346,8.4346,8.4148,8.4148,32000.0
2006-02-15 15:15:00,8.49,8.5,8.49,8.49,89200.0,8.4148,8.4247,8.4148,8.4148,89200.0
2006-02-15 15:20:00,8.49,8.49,8.48,8.49,58400.0,8.4148,8.4148,8.4049,8.4148,58400.0
2006-02-15 15:25:00,8.49,8.51,8.49,8.5,346800.0,8.4148,8.4346,8.4148,8.4247,346800.0
2006-02-15 15:30:00,8.5,8.51,8.5,8.5,530800.0,8.4247,8.4346,8.4247,8.4247,530800.0
2006-02-15 15:35:00,8.5,8.5,8.49,8.49,40000.0,8.4247,8.4247,8.4148,8.4148,40000.0
2006-02-15 15:40:00,8.49,8.5,8.49,8.5,57600.0,8.4148,8.4247,8.4148,8.4247,57600.0
2006-02-15 15:45:00,8.49,8.51,8.49,8.51,223200.0,8.4148,8.4346,8.4148,8.4346,223200.0
2006-02-15 15:50:00,8.51,8.54,8.51,8.53,126400.0,8.4346,8.4644,8.4346,8.4545,126400.0
2006-02-15 15:55:00,8.52,8.53,8.51,8.53,215600.0,8.4445,8.4545,8.4346,8.4545,215600.0
2006-02-16 09:30:00,8.5,8.53,8.47,8.47,128800.0,8.4247,8.4545,8.395,8.395,128800.0
2006-02-16 09:35:00,8.46,8.54,8.4,8.5,165200.0,8.3851,8.4644,8.3256,8.4247,165200.0
2006-02-16 09:40:00,8.52,8.53,8.44,8.45,69200.0,8.4445,8.4545,8.3653,8.3752,69200.0
2006-02-16 09:45:00,8.45,8.51,8.44,8.47,92000.0,8.3752,8.4346,8.3653,8.395,92000.0
2006-02-16 09:50:00,8.47,8.51,8.47,8.51,47600.0,8.395,8.4346,8.395,8.4346,47600.0
2006-02-16 09:55:00,8.51,8.62,8.51,8.57,186000.0,8.4346,8.5437,8.4346,8.4941,186000.0
2006-02-16 10:00:00,8.57,8.62,8.57,8.6,71200.0,8.4941,8.5437,8.4941,8.5238,71200.0
2006-02-16 10:05:00,8.6,8.79,8.6,8.78,426800.0,8.5238,8.7122,8.5238,8.7022,426800.0
2006-02-16 10:10:00,8.78,8.88,8.77,8.81,494400.0,8.7022,8.8014,8.6923,8.732,494400.0
2006-02-16 10:15:00,8.81,8.84,8.76,8.77,183200.0,8.732,8.7617,8.6824,8.6923,183200.0
2006-02-16 10:20:00,8.76,8.79,8.73,8.79,66000.0,8.6824,8.7122,8.6527,8.7122,66000.0
2006-02-16 10:25:00,8.8,8.8,8.74,8.76,34000.0,8.7221,8.7221,8.6626,8.6824,34000.0
2006-02-16 10:30:00,8.75,8.75,8.69,8.71,76400.0,8.6725,8.6725,8.613,8.6329,76400.0
2006-02-16 10:35:00,8.71,8.71,8.61,8.63,134400.0,8.6329,8.6329,8.5338,8.5536,134400.0
2006-02-16 10:40:00,8.63,8.67,8.62,8.64,68800.0,8.5536,8.5932,8.5437,8.5635,68800.0
2006-02-16 10:45:00,8.64,8.64,8.63,8.63,25600.0,8.5635,8.5635,8.5536,8.5536,25600.0
2006-02-16 10:50:00,8.63,8.66,8.63,8.66,42800.0,8.5536,8.5833,8.5536,8.5833,42800.0
2006-02-16 10:55:00,8.66,8.68,8.66,8.67,17600.0,8.5833,8.6031,8.5833,8.5932,17600.0
2006-02-16 11:00:00,8.66,8.66,8.65,8.65,49600.0,8.5833,8.5833,8.5734,8.5734,49600.0
2006-02-16 11:05:00,8.65,8.68,8.65,8.68,42000.0,8.5734,8.6031,8.5734,8.6031,42000.0
2006-02-16 11:10:00,8.68,8.7,8.68,8.7,33200.0,8.6031,8.623,8.6031,8.623,33200.0
2006-02-16 11:15:00,8.7,8.72,8.7,8.72,72000.0,8.623,8.6428,8.623,8.6428,72000.0
2006-02-16 11:20:00,8.73,8.75,8.71,8.71,54400.0,8.6527,8.6725,8.6329,8.6329,54400.0
2006-02-16 11:25:00,8.71,8.73,8.71,8.72,20800.0,8.6329,8.6527,8.6329,8.6428,20800.0
2006-02-16 11:30:00,8.72,8.72,8.66,8.68,47600.0,8.6428,8.6428,8.5833,8.6031,47600.0
2006-02-16 11:35:00,8.69,8.72,8.67,8.72,24800.0,8.613,8.6428,8.5932,8.6428,24800.0
2006-02-16 11:40:00,8.72,8.74,8.72,8.74,12800.0,8.6428,8.6626,8.6428,8.6626,12800.0
2006-02-16 11:45:00,8.74,8.75,8.73,8.75,31600.0,8.6626,8.6725,8.6527,8.6725,31600.0
2006-02-16 11:50:00,8.75,8.77,8.74,8.74,38800.0,8.6725,8.6923,8.6626,8.6626,38800.0
2006-02-16 11:55:00,8.74,8.75,8.74,8.74,18800.0,8.6626,8.6725,8.6626,8.6626,18800.0
2006-02-16 12:00:00,8.74,8.76,8.74,8.76,24000.0,8.6626,8.6824,8.6626,8.6824,24000.0
2006-02-16 12:05:00,8.76,8.76,8.73,8.73,23200.0,8.6824,8.6824,8.6527,8.6527,23200.0
2006-02-16 12:10:00,8.73,8.74,8.72,8.72,29600.0,8.6527,8.6626,8.6428,8.6428,29600.0
2006-02-16 12:15:00,8.73,8.74,8.7,8.7,56400.0,8.6527,8.6626,8.623,8.623,56400.0
2006-02-16 12:20:00,8.72,8.73,8.7,8.73,20800.0,8.6428,8.6527,8.623,8.6527,20800.0
2006-02-16 12:25:00,8.73,8.75,8.72,8.74,20800.0,8.6527,8.6725,8.6428,8.6626,20800.0
2006-02-16 12:30:00,8.74,8.75,8.74,8.75,47600.0,8.6626,8.6725,8.6626,8.6725,47600.0
2006-02-16 12:35:00,8.74,8.75,8.74,8.74,26800.0,8.6626,8.6725,8.6626,8.6626,26800.0
2006-02-16 12:40:00,8.74,8.75,8.74,8.74,60400.0,8.6626,8.6725,8.6626,8.6626,60400.0
2006-02-16 12:45:00,8.74,8.75,8.74,8.74,59600.0,8.6626,8.6725,8.6626,8.6626,59600.0
2006-02-16 12:50:00,8.74,8.75,8.74,8.74,21600.0,8.6626,8.6725,8.6626,8.6626,21600.0
2006-02-16 12:55:00,8.74,8.74,8.72,8.73,33200.0,8.6626,8.6626,8.6428,8.6527,33200.0
2006-02-16 13:00:00,8.74,8.82,8.72,8.8,193200.0,8.6626,8.7419,8.6428,8.7221,193200.0
2006-02-16 13:05:00,8.78,8.78,8.77,8.77,6800.0,8.7022,8.7022,8.6923,8.6923,6800.0
2006-02-16 13:10:00,8.76,8.79,8.75,8.76,29200.0,8.6824,8.7122,8.6725,8.6824,29200.0
2006-02-16 13:15:00,8.76,8.79,8.76,8.79,18400.0,8.6824,8.7122,8.6824,8.7122,18400.0
2006-02-16 13:20:00,8.77,8.79,8.77,8.77,18400.0,8.6923,8.7122,8.6923,8.6923,18400.0
2006-02-16 13:25:00,8.77,8.77,8.73,8.74,13200.0,8.6923,8.6923,8.6527,8.6626,13200.0
2006-02-16 13:30:00,8.73,8.74,8.73,8.74,22800.0,8.6527,8.6626,8.6527,8.6626,22800.0
2006-02-16 13:35:00,8.74,8.75,8.74,8.74,14400.0,8.6626,8.6725,8.6626,8.6626,14400.0
2006-02-16 13:40:00,8.74,8.74,8.72,8.72,15200.0,8.6626,8.6626,8.6428,8.6428,15200.0
2006-02-16 13:45:00,8.72,8.72,8.72,8.72,15600.0,8.6428,8.6428,8.6428,8.6428,15600.0
2006-02-16 13:50:00,8.72,8.74,8.7,8.7,21200.0,8.6428,8.6626,8.623,8.623,21200.0
2006-02-16 13:55:00,8.71,8.71,8.69,8.69,19200.0,8.6329,8.6329,8.613,8.613,19200.0
2006-02-16 14:00:00,8.7,8.72,8.7,8.7,16400.0,8.623,8.6428,8.623,8.623,16400.0
2006-02-16 14:05:00,8.7,8.71,8.69,8.69,21600.0,8.623,8.6329,8.613,8.613,21600.0
2006-02-16 14:10:00,8.69,8.7,8.68,8.68,36400.0,8.613,8.623,8.6031,8.6031,36400.0
2006-02-16 14:15:00,8.67,8.68,8.66,8.67,31600.0,8.5932,8.6031,8.5833,8.5932,31600.0
2006-02-16 14:20:00,8.67,8.69,8.67,8.69,66800.0,8.5932,8.613,8.5932,8.613,66800.0
2006-02-16 14:25:00,8.69,8.69,8.69,8.69,61200.0,8.613,8.613,8.613,8.613,61200.0
2006-02-16 14:30:00,8.69,8.7,8.69,8.69,35200.0,8.613,8.623,8.613,8.613,35200.0
2006-02-16 14:35:00,8.69,8.7,8.69,8.7,49600.0,8.613,8.623,8.613,8.623,49600.0
2006-02-16 14:40:00,8.7,8.71,8.69,8.7,21600.0,8.623,8.6329,8.613,8.623,21600.0
2006-02-16 14:45:00,8.7,8.73,8.7,8.72,21200.0,8.623,8.6527,8.623,8.6428,21200.0
2006-02-16 14:50:00,8.72,8.74,8.71,8.73,36400.0,8.6428,8.6626,8.6329,8.6527,36400.0
2006-02-16 14:55:00,8.73,8.74,8.7,8.71,36000.0,8.6527,8.6626,8.623,8.6329,36000.0
2006-02-16 15:00:00,8.7,8.7,8.69,8.69,70800.0,8.623,8.623,8.613,8.613,70800.0
2006-02-16 15:05:00,8.69,8.7,8.69,8.7,46400.0,8.613,8.623,8.613,8.623,46400.0
2006-02-16 15:10:00,8.7,8.7,8.68,8.69,64000.0,8.623,8.623,8.6031,8.613,64000.0
2006-02-16 15:15:00,8.69,8.7,8.69,8.69,66000.0,8.613,8.623,8.613,8.613,66000.0
2006-02-16 15:20:00,8.69,8.7,8.69,8.69,50400.0,8.613,8.623,8.613,8.613,50400.0
2006-02-16 15:25:00,8.69,8.7,8.68,8.69,124400.0,8.613,8.623,8.6031,8.613,124400.0
2006-02-16 15:30:00,8.69,8.7,8.69,8.69,81600.0,8.613,8.623,8.613,8.613,81600.0
2006-02-16 15:35:00,8.69,8.72,8.69,8.71,82000.0,8.613,8.6428,8.613,8.6329,82000.0
2006-02-16 15:40:00,8.71,8.71,8.68,8.7,233200.0,8.6329,8.6329,8.6031,8.623,233200.0
2006-02-16 15:45:00,8.7,8.72,8.7,8.72,58000.0,8.623,8.6428,8.623,8.6428,58000.0
2006-02-16 15:50:00,8.72,8.73,8.69,8.7,80400.0,8.6428,8.6527,8.613,8.623,80400.0
2006-02-16 15:55:00,8.7,8.71,8.69,8.71,129200.0,8.623,8.6329,8.613,8.6329,129200.0
2006-02-17 09:30:00,8.71,8.81,8.71,8.8,63600.0,8.6329,8.732,8.6329,8.7221,63600.0
2006-02-17 09:35:00,8.8,8.82,8.76,8.76,68000.0,8.7221,8.7419,8.6824,8.6824,68000.0
2006-02-17 09:40:00,8.76,8.77,8.74,8.74,62800.0,8.6824,8.6923,8.6626,8.6626,62800.0
2006-02-17 09:45:00,8.73,8.74,8.71,8.74,38000.0,8.6527,8.6626,8.6329,8.6626,38000.0
2006-02-17 09:50:00,8.74,8.75,8.71,8.75,47200.0,8.6626,8.6725,8.6329,8.6725,47200.0
2006-02-17 09:55:00,8.73,8.77,8.72,8.73,44400.0,8.6527,8.6923,8.6428,8.6527,44400.0
2006-02-17 10:00:00,8.72,8.73,8.69,8.69,48000.0,8.6428,8.6527,8.613,8.613,48000.0
2006-02-17 10:05:00,8.69,8.69,8.64,8.64,69200.0,8.613,8.613,8.5635,8.5635,69200.0
2006-02-17 10:10:00,8.65,8.65,8.63,8.63,85200.0,8.5734,8.5734,8.5536,8.5536,85200.0
2006-02-17 10:15:00,8.63,8.65,8.63,8.64,142400.0,8.5536,8.5734,8.5536,8.5635,142400.0
2006-02-17 10:20:00,8.64,8.69,8.64,8.65,136800.0,8.5635,8.613,8.5635,8.5734,136800.0
2006-02-17 10:25:00,8.65,8.66,8.65,8.65,135200.0,8.5734,8.5833,8.5734,8.5734,135200.0
2006-02-17 10:30:00,8.65,8.68,8.65,8.68,114800.0,8.5734,8.6031,8.5734,8.6031,114800.0
2006-02-17 10:35:00,8.69,8.7,8.67,8.67,57600.0,8.613,8.623,8.5932,8.5932,57600.0
2006-02-17 10:40:00,8.67,8.67,8.67,8.67,72400.0,8.5932,8.5932,8.5932,8.5932,72400.0
2006-02-17 10:45:00,8.66,8.67,8.65,8.65,38800.0,8.5833,8.5932,8.5734,8.5734,38800.0
2006-02-17 10:50:00,8.65,8.66,8.65,8.65,86400.0,8.5734,8.5833,8.5734,8.5734,86400.0
2006-02-17 10:55:00,8.65,8.66,8.65,8.65,32400.0,8.5734,8.5833,8.5734,8.5734,32400.0
2006-02-17 11:00:00,8.65,8.65,8.65,8.65,23200.0,8.5734,8.5734,8.5734,8.5734,23200.0
2006-02-17 11:05:00,8.65,8.65,8.62,8.63,77200.0,8.5734,8.5734,8.5437,8.5536,77200.0
2006-02-17 11:10:00,8.63,8.64,8.63,8.63,21600.0,8.5536,8.5635,8.5536,8.5536,21600.0
2006-02-17 11:15:00,8.64,8.66,8.63,8.65,40000.0,8.5635,8.5833,8.5536,8.5734,40000.0
2006-02-17 11:20:00,8.66,8.66,8.64,8.65,16400.0,8.5833,8.5833,8.5635,8.5734,16400.0
2006-02-17 11:25:00,8.65,8.65,8.64,8.65,27200.0,8.5734,8.5734,8.5635,8.5734,27200.0
2006-02-17 11:30:00,8.65,8.65,8.65,8.65,19200.0,8.5734,8.5734,8.5734,8.5734,19200.0
2006-02-17 11:35:00,8.64,8.65,8.63,8.63,20400.0,8.5635,8.5734,8.5536,8.5536,20400.0
2006-02-17 11:40:00,8.63,8.67,8.63,8.67,58000.0,8.5536,8.5932,8.5536,8.5932,58000.0
2006-02-17 11:45:00,8.67,8.69,8.66,8.69,86400.0,8.5932,8.613,8.5833,8.613,86400.0
2006-02-17 11:50:00,8.68,8.68,8.66,8.66,18000.0,8.6031,8.6031,8.5833,8.5833,18000.0
2006-02-17 11:55:00,8.67,8.67,8.66,8.67,18400.0,8.5932,8.5932,8.5833,8.5932,18400.0
2006-02-17 12:00:00,8.67,8.68,8.67,8.68,17600.0,8.5932,8.6031,8.5932,8.6031,17600.0
2006-02-17 12:05:00,8.67,8.68,8.67,8.68,19200.0,8.5932,8.6031,8.5932,8.6031,19200.0
2006-02-17 12:10:00,8.68,8.68,8.68,8.68,19600.0,8.6031,8.6031,8.6031,8.6031,19600.0
2006-02-17 12:15:00,8.68,8.69,8.66,8.67,49600.0,8.6031,8.613,8.5833,8.5932,49600.0
2006-02-17 12:20:00,8.67,8.68,8.67,8.67,46000.0,8.5932,8.6031,8.5932,8.5932,46000.0
2006-02-17 12:25:00,8.67,8.67,8.65,8.65,12000.0,8.5932,8.5932,8.5734,8.5734,12000.0
2006-02-17 12:30:00,8.65,8.65,8.63,8.63,74800.0,8.5734,8.5734,8.5536,8.5536,74800.0
2006-02-17 12:35:00,8.63,8.64,8.61,8.61,61600.0,8.5536,8.5635,8.5338,8.5338,61600.0
2006-02-17 12:40:00,8.61,8.64,8.61,8.64,22000.0,8.5338,8.5635,8.5338,8.5635,22000.0
2006-02-17 12:45:00,8.64,8.64,8.61,8.61,35600.0,8.5635,8.5635,8.5338,8.5338,35600.0
2006-02-17 12:50:00,8.61,8.63,8.61,8.63,21600.0,8.5338,8.5536,8.5338,8.5536,21600.0
2006-02-17 12:55:00,8.62,8.64,8.62,8.64,22800.0,8.5437,8.5635,8.5437,8.5635,22800.0
2006-02-17 13:00:00,8.64,8.64,8.64,8.64,9200.0,8.5635,8.5635,8.5635,8.5635,9200.0
2006-02-17 13:05:00,8.63,8.64,8.62,8.63,28000.0,8.5536,8.5635,8.5437,8.5536,28000.0
2006-02-17 13:10:00,8.64,8.66,8.64,8.66,14400.0,8.5635,8.5833,8.5635,8.5833,14400.0
2006-02-17 13:15:00,8.65,8.67,8.65,8.67,12000.0,8.5734,8.5932,8.5734,8.5932,12000.0
2006-02-17 13:20:00,8.66,8.67,8.66,8.66,15600.0,8.5833,8.5932,8.5833,8.5833,15600.0
2006-02-17 13:25:00,8.66,8.66,8.66,8.66,6000.0,8.5833,8.5833,8.5833,8.5833,6000.0
2006-02-17 13:30:00,8.66,8.66,8.65,8.65,12800.0,8.5833,8.5833,8.5734,8.5734,12800.0
2006-02-17 13:35:00,8.66,8.66,8.65,8.65,9200.0,8.5833,8.5833,8.5734,8.5734,9200.0
2006-02-17 13:40:00,8.65,8.67,8.65,8.67,26000.0,8.5734,8.5932,8.5734,8.5932,26000.0
2006-02-17 13:45:00,8.67,8.68,8.67,8.67,16400.0,8.5932,8.6031,8.5932,8.5932,16400.0
2006-02-17 13:50:00,8.67,8.68,8.65,8.67,52400.0,8.5932,8.6031,8.5734,8.5932,52400.0
2006-02-17 13:55:00,8.67,8.69,8.65,8.67,130000.0,8.5932,8.613,8.5734,8.5932,130000.0
2006-02-17 14:00:00,8.66,8.68,8.66,8.68,17600.0,8.5833,8.6031,8.5833,8.6031,17600.0
2006-02-17 14:05:00,8.67,8.68,8.66,8.68,70400.0,8.5932,8.6031,8.5833,8.6031,70400.0
2006-02-17 14:10:00,8.69,8.72,8.65,8.71,158000.0,8.613,8.6428,8.5734,8.6329,158000.0
2006-02-17 14:15:00,8.71,8.71,8.69,8.7,10800.0,8.6329,8.6329,8.613,8.623,10800.0
2006-02-17 14:20:00,8.69,8.69,8.69,8.69,2400.0,8.613,8.613,8.613,8.613,2400.0
2006-02-17 14:25:00,8.69,8.69,8.68,8.68,31200.0,8.613,8.613,8.6031,8.6031,31200.0
2006-02-17 14:30:00,8.69,8.71,8.68,8.68,60000.0,8.613,8.6329,8.6031,8.6031,60000.0
2006-02-17 14:35:00,8.69,8.69,8.69,8.69,22000.0,8.613,8.613,8.613,8.613,22000.0
2006-02-17 14:40:00,8.69,8.69,8.69,8.69,18000.0,8.613,8.613,8.613,8.613,18000.0
2006-02-17 14:45:00,8.69,8.69,8.69,8.69,12000.0,8.613,8.613,8.613,8.613,12000.0
2006-02-17 14:50:00,8.69,8.69,8.69,8.69,26000.0,8.613,8.613,8.613,8.613,26000.0
2006-02-17 14:55:00,8.69,8.7,8.69,8.7,7600.0,8.613,8.623,8.613,8.623,7600.0
2006-02-17 15:00:00,8.7,8.7,8.69,8.69,13600.0,8.623,8.623,8.613,8.613,13600.0
2006-02-17 15:05:00,8.7,8.7,8.69,8.69,11600.0,8.623,8.623,8.613,8.613,11600.0
2006-02-17 15:10:00,8.69,8.69,8.69,8.69,27200.0,8.613,8.613,8.613,8.613,27200.0
2006-02-17 15:15:00,8.69,8.69,8.68,8.68,50000.0,8.613,8.613,8.6031,8.6031,50000.0
2006-02-17 15:20:00,8.68,8.68,8.63,8.65,85600.0,8.6031,8.6031,8.5536,8.5734,85600.0
2006-02-17 15:25:00,8.65,8.69,8.63,8.67,145200.0,8.5734,8.613,8.5536,8.5932,145200.0
2006-02-17 15:30:00,8.67,8.67,8.63,8.65,61200.0,8.5932,8.5932,8.5536,8.5734,61200.0
2006-02-17 15:35:00,8.65,8.65,8.59,8.61,253200.0,8.5734,8.5734,8.5139,8.5338,253200.0
2006-02-17 15:40:00,8.61,8.63,8.6,8.6,85600.0,8.5338,8.5536,8.5238,8.5238,85600.0
2006-02-17 15:45:00,8.6,8.62,8.56,8.57,159200.0,8.5238,8.5437,8.4842,8.4941,159200.0
2006-02-17 15:50:00,8.57,8.6,8.56,8.57,149600.0,8.4941,8.5238,8.4842,8.4941,149600.0
2006-02-17 15:55:00,8.57,8.6,8.56,8.59,66000.0,8.4941,8.5238,8.4842,8.5139,66000.0
2006-02-21 09:30:00,8.58,8.59,8.53,8.56,116800.0,8.504,8.5139,8.4545,8.4842,116800.0
2006-02-21 09:35:00,8.54,8.59,8.54,8.57,42400.0,8.4644,8.5139,8.4644,8.4941,42400.0
2006-02-21 09:40:00,8.57,8.62,8.56,8.56,46800.0,8.4941,8.5437,8.4842,8.4842,46800.0
2006-02-21 09:45:00,8.55,8.56,8.53,8.53,68000.0,8.4743,8.4842,8.4545,8.4545,68000.0
2006-02-21 09:50:00,8.53,8.53,8.45,8.45,85200.0,8.4545,8.4545,8.3752,8.3752,85200.0
2006-02-21 09:55:00,8.45,8.51,8.44,8.46,159200.0,8.3752,8.4346,8.3653,8.3851,159200.0
2006-02-21 10:00:00,8.45,8.46,8.42,8.42,50400.0,8.3752,8.3851,8.3454,8.3454,50400.0
2006-02-21 10:05:00,8.42,8.42,8.38,8.4,106400.0,8.3454,8.3454,8.3058,8.3256,106400.0
2006-02-21 10:10:00,8.4,8.4,8.3,8.37,218000.0,8.3256,8.3256,8.2265,8.2959,218000.0
2006-02-21 10:15:00,8.37,8.38,8.36,8.38,27200.0,8.2959,8.3058,8.286,8.3058,27200.0
2006-02-21 10:20:00,8.38,8.39,8.38,8.38,37600.0,8.3058,8.3157,8.3058,8.3058,37600.0
2006-02-21 10:25:00,8.38,8.38,8.38,8.38,19600.0,8.3058,8.3058,8.3058,8.3058,19600.0
2006-02-21 10:30:00,8.38,8.4,8.37,8.4,86000.0,8.3058,8.3256,8.2959,8.3256,86000.0
2006-02-21 10:35:00,8.4,8.44,8.39,8.44,70800.0,8.3256,8.3653,8.3157,8.3653,70800.0
2006-02-21 10:40:00,8.44,8.48,8.44,8.47,124800.0,8.3653,8.4049,8.3653,8.395,124800.0
2006-02-21 10:45:00,8.48,8.51,8.47,8.48,136400.0,8.4049,8.4346,8.395,8.4049,136400.0
2006-02-21 10:50:00,8.48,8.48,8.46,8.47,68800.0,8.4049,8.4049,8.3851,8.395,68800.0
2006-02-21 10:55:00,8.47,8.5,8.46,8.46,71200.0,8.395,8.4247,8.3851,8.3851,71200.0
2006-02-21 11:00:00,8.46,8.47,8.44,8.44,43200.0,8.3851,8.395,8.3653,8.3653,43200.0
2006-02-21 11:05:00,8.44,8.46,8.44,8.46,52400.0,8.3653,8.3851,8.3653,8.3851,52400.0
2006-02-21 11:10:00,8.46,8.48,8.46,8.48,44800.0,8.3851,8.4049,8.3851,8.4049,44800.0
2006-02-21 11:15:00,8.47,8.49,8.47,8.49,47600.0,8.395,8.4148,8.395,8.4148,47600.0
2006-02-21 11:20:00,8.49,8.49,8.48,8.49,36000.0,8.4148,8.4148,8.4049,8.4148,36000.0
2006-02-21 11:25:00,8.48,8.48,8.47,8.47,23200.0,8.4049,8.4049,8.395,8.395,23200.0
2006-02-21 11:30:00,8.47,8.47,8.44,8.45,40000.0,8.395,8.395,8.3653,8.3752,40000.0
2006-02-21 11:35:00,8.45,8.46,8.44,8.45,32800.0,8.3752,8.3851,8.3653,8.3752,32800.0
2006-02-21 11:40:00,8.45,8.46,8.4,8.41,58000.0,8.3752,8.3851,8.3256,8.3355,58000.0
2006-02-21 11:45:00,8.41,8.41,8.38,8.39,104800.0,8.3355,8.3355,8.3058,8.3157,104800.0
2006-02-21 11:50:00,8.39,8.41,8.39,8.41,34400.0,8.3157,8.3355,8.3157,8.3355,34400.0
2006-02-21 11:55:00,8.41,8.42,8.38,8.41,39200.0,8.3355,8.3454,8.3058,8.3355,39200.0
2006-02-21 12:00:00,8.41,8.41,8.4,8.41,13600.0,8.3355,8.3355,8.3256,8.3355,13600.0
2006-02-21 12:05:00,8.41,8.41,8.4,8.41,35600.0,8.3355,8.3355,8.3256,8.3355,35600.0
2006-02-21 12:10:00,8.41,8.41,8.4,8.4,26000.0,8.3355,8.3355,8.3256,8.3256,26000.0
2006-02-21 12:15:00,8.41,8.41,8.4,8.4,82000.0,8.3355,8.3355,8.3256,8.3256,82000.0
2006-02-21 12:20:00,8.4,8.4,8.4,8.4,22400.0,8.3256,8.3256,8.3256,8.3256,22400.0
2006-02-21 12:25:00,8.4,8.4,8.4,8.4,30400.0,8.3256,8.3256,8.3256,8.3256,30400.0
2006-02-21 12:30:00,8.4,8.4,8.4,8.4,29600.0,8.3256,8.3256,8.3256,8.3256,29600.0
2006-02-21 12:35:00,8.4,8.42,8.4,8.42,32000.0,8.3256,8.3454,8.3256,8.3454,32000.0
2006-02-21 12:40:00,8.42,8.44,8.42,8.44,43200.0,8.3454,8.3653,8.3454,8.3653,43200.0
2006-02-21 12:45:00,8.45,8.45,8.42,8.42,28000.0,8.3752,8.3752,8.3454,8.3454,28000.0
2006-02-21 12:50:00,8.42,8.43,8.42,8.43,20000.0,8.3454,8.3553,8.3454,8.3553,20000.0
2006-02-21 12:55:00,8.42,8.43,8.42,8.43,5200.0,8.3454,8.3553,8.3454,8.3553,5200.0
2006-02-21 13:00:00,8.42,8.42,8.42,8.42,12800.0,8.3454,8.3454,8.3454,8.3454,12800.0
2006-02-21 13:05:00,8.42,8.43,8.42,8.43,22000.0,8.3454,8.3553,8.3454,8.3553,22000.0
2006-02-21 13:10:00,8.43,8.44,8.43,8.43,13200.0,8.3553,8.3653,8.3553,8.3553,13200.0
2006-02-21 13:15:00,8.43,8.43,8.42,8.42,27200.0,8.3553,8.3553,8.3454,8.3454,27200.0
2006-02-21 13:20:00,8.42,8.42,8.38,8.39,56000.0,8.3454,8.3454,8.3058,8.3157,56000.0
2006-02-21 13:25:00,8.39,8.4,8.39,8.39,35600.0,8.3157,8.3256,8.3157,8.3157,35600.0
2006-02-21 13:30:00,8.39,8.39,8.38,8.38,24800.0,8.3157,8.3157,8.3058,8.3058,24800.0
2006-02-21 13:35:00,8.38,8.38,8.37,8.38,48000.0,8.3058,8.3058,8.2959,8.3058,48000.0
2006-02-21 13:40:00,8.38,8.38,8.37,8.37,65200.0,8.3058,8.3058,8.2959,8.2959,65200.0
2006-02-21 13:45:00,8.37,8.37,8.35,8.35,33200.0,8.2959,8.2959,8.2761,8.2761,33200.0
2006-02-21 13:50:00,8.35,8.36,8.35,8.36,42400.0,8.2761,8.286,8.2761,8.286,42400.0
2006-02-21 13:55:00,8.36,8.36,8.35,8.36,38800.0,8.286,8.286,8.2761,8.286,38800.0
2006-02-21 14:00:00,8.35,8.37,8.35,8.36,55200.0,8.2761,8.2959,8.2761,8.286,55200.0
2006-02-21 14:05:00,8.36,8.36,8.34,8.35,52800.0,8.286,8.286,8.2661,8.2761,52800.0
2006-02-21 14:10:00,8.35,8.36,8.34,8.35,55600.0,8.2761,8.286,8.2661,8.2761,55600.0
2006-02-21 14:15:00,8.35,8.36,8.35,8.35,15600.0,8.2761,8.286,8.2761,8.2761,15600.0
2006-02-21 14:20:00,8.35,8.35,8.35,8.35,20800.0,8.2761,8.2761,8.2761,8.2761,20800.0
2006-02-21 14:25:00,8.35,8.35,8.35,8.35,27200.0,8.2761,8.2761,8.2761,8.2761,27200.0
2006-02-21 14:30:00,8.35,8.36,8.35,8.36,45200.0,8.2761,8.286,8.2761,8.286,45200.0
2006-02-21 14:35:00,8.36,8.37,8.36,8.37,81200.0,8.286,8.2959,8.286,8.2959,81200.0
2006-02-21 14:40:00,8.37,8.37,8.36,8.37,154000.0,8.2959,8.2959,8.286,8.2959,154000.0
2006-02-21 14:45:00,8.37,8.37,8.36,8.36,44000.0,8.2959,8.2959,8.286,8.286,44000.0
2006-02-21 14:50:00,8.36,8.36,8.36,8.36,31600.0,8.286,8.286,8.286,8.286,31600.0
2006-02-21 14:55:00,8.36,8.36,8.36,8.36,59600.0,8.286,8.286,8.286,8.286,59600.0
2006-02-21 15:00:00,8.36,8.36,8.34,8.34,56000.0,8.286,8.286,8.2661,8.2661,56000.0
2006-02-21 15:05:00,8.34,8.34,8.32,8.32,134000.0,8.2661,8.2661,8.2463,8.2463,134000.0
2006-02-21 15:10:00,8.33,8.34,8.32,8.33,116400.0,8.2562,8.2661,8.2463,8.2562,116400.0
2006-02-21 15:15:00,8.33,8.33,8.32,8.32,48800.0,8.2562,8.2562,8.2463,8.2463,48800.0
2006-02-21 15:20:00,8.33,8.34,8.32,8.34,141600.0,8.2562,8.2661,8.2463,8.2661,141600.0
2006-02-21 15:25:00,8.34,8.36,8.34,8.34,77200.0,8.2661,8.286,8.2661,8.2661,77200.0
2006-02-21 15:30:00,8.34,8.4,8.34,8.39,109600.0,8.2661,8.3256,8.2661,8.3157,109600.0
2006-02-21 15:35:00,8.39,8.39,8.37,8.38,60000.0,8.3157,8.3157,8.2959,8.3058,60000.0
2006-02-21 15:40:00,8.38,8.41,8.37,8.4,139200.0,8.3058,8.3355,8.2959,8.3256,139200.0
2006-02-21 15:45:00,8.4,8.41,8.39,8.4,91600.0,8.3256,8.3355,8.3157,8.3256,91600.0
2006-02-21 15:50:00,8.4,8.4,8.37,8.38,97600.0,8.3256,8.3256,8.2959,8.3058,97600.0
2006-02-21 15:55:00,8.38,8.4,8.37,8.4,175600.0,8.3058,8.3256,8.2959,8.3256,175600.0
2006-02-22 09:30:00,8.38,8.38,8.28,8.34,135200.0,8.3058,8.3058,8.2067,8.2661,135200.0
2006-02-22 09:35:00,8.35,8.41,8.31,8.41,134400.0,8.2761,8.3355,8.2364,8.3355,134400.0
2006-02-22 09:40:00,8.42,8.43,8.33,8.35,56800.0,8.3454,8.3553,8.2562,8.2761,56800.0
2006-02-22 09:45:00,8.37,8.39,8.36,8.38,120400.0,8.2959,8.3157,8.286,8.3058,120400.0
2006-02-22 09:50:00,8.39,8.39,8.36,8.37,103600.0,8.3157,8.3157,8.286,8.2959,103600.0
2006-02-22 09:55:00,8.38,8.41,8.38,8.41,228000.0,8.3058,8.3355,8.3058,8.3355,228000.0
2006-02-22 10:00:00,8.4,8.47,8.4,8.43,137600.0,8.3256,8.395,8.3256,8.3553,137600.0
2006-02-22 10:05:00,8.44,8.44,8.41,8.41,75600.0,8.3653,8.3653,8.3355,8.3355,75600.0
2006-02-22 10:10:00,8.42,8.42,8.4,8.4,28800.0,8.3454,8.3454,8.3256,8.3256,28800.0
2006-02-22 10:15:00,8.39,8.39,8.37,8.39,198000.0,8.3157,8.3157,8.2959,8.3157,198000.0
2006-02-22 10:20:00,8.38,8.39,8.37,8.38,36400.0,8.3058,8.3157,8.2959,8.3058,36400.0
2006-02-22 10:25:00,8.38,8.39,8.37,8.37,56800.0,8.3058,8.3157,8.2959,8.2959,56800.0
2006-02-22 10:30:00,8.36,8.37,8.34,8.34,120400.0,8.286,8.2959,8.2661,8.2661,120400.0
2006-02-22 10:35:00,8.34,8.37,8.34,8.37,188400.0,8.2661,8.2959,8.2661,8.2959,188400.0
2006-02-22 10:40:00,8.36,8.37,8.3,8.32,257600.0,8.286,8.2959,8.2265,8.2463,257600.0
2006-02-22 10:45:00,8.31,8.31,8.22,8.28,155600.0,8.2364,8.2364,8.1472,8.2067,155600.0
2006-02-22 10:50:00,8.28,8.29,8.26,8.28,114800.0,8.2067,8.2166,8.1869,8.2067,114800.0
2006-02-22 10:55:00,8.28,8.31,8.26,8.3,84400.0,8.2067,8.2364,8.1869,8.2265,84400.0
2006-02-22 11:00:00,8.3,8.3,8.28,8.29,39200.0,8.2265,8.2265,8.2067,8.2166,39200.0
2006-02-22 11:05:00,8.28,8.3,8.24,8.3,163600.0,8.2067,8.2265,8.167,8.2265,163600.0
2006-02-22 11:10:00,8.29,8.3,8.27,8.27,71200.0,8.2166,8.2265,8.1968,8.1968,71200.0
2006-02-22 11:15:00,8.27,8.28,8.27,8.27,106800.0,8.1968,8.2067,8.1968,8.1968,106800.0
2006-02-22 11:20:00,8.26,8.29,8.26,8.29,144800.0,8.1869,8.2166,8.1869,8.2166,144800.0
2006-02-22 11:25:00,8.29,8.29,8.29,8.29,22000.0,8.2166,8.2166,8.2166,8.2166,22000.0
2006-02-22 11:30:00,8.29,8.3,8.29,8.3,71200.0,8.2166,8.2265,8.2166,8.2265,71200.0
2006-02-22 11:35:00,8.3,8.34,8.28,8.28,233200.0,8.2265,8.2661,8.2067,8.2067,233200.0
2006-02-22 11:40:00,8.3,8.3,8.29,8.3,18800.0,8.2265,8.2265,8.2166,8.2265,18800.0
2006-02-22 11:45:00,8.3,8.3,8.29,8.3,15200.0,8.2265,8.2265,8.2166,8.2265,15200.0
2006-02-22 11:50:00,8.3,8.3,8.26,8.29,169200.0,8.2265,8.2265,8.1869,8.2166,169200.0
2006-02-22 11:55:00,8.3,8.3,8.29,8.3,180800.0,8.2265,8.2265,8.2166,8.2265,180800.0
2006-02-22 12:00:00,8.29,8.32,8.28,8.32,162000.0,8.2166,8.2463,8.2067,8.2463,162000.0
2006-02-22 12:05:00,8.32,8.32,8.3,8.31,189600.0,8.2463,8.2463,8.2265,8.2364,189600.0
2006-02-22 12:10:00,8.31,8.31,8.31,8.31,31200.0,8.2364,8.2364,8.2364,8.2364,31200.0
2006-02-22 12:15:00,8.31,8.31,8.29,8.31,103600.0,8.2364,8.2364,8.2166,8.2364,103600.0
2006-02-22 12:20:00,8.31,8.32,8.31,8.32,63200.0,8.2364,8.2463,8.2364,8.2463,63200.0
2006-02-22 12:25:00,8.31,8.32,8.31,8.32,58000.0,8.2364,8.2463,8.2364,8.2463,58000.0
2006-02-22 12:30:00,8.32,8.33,8.31,8.33,76400.0,8.2463,8.2562,8.2364,8.2562,76400.0
2006-02-22 12:35:00,8.33,8.37,8.33,8.36,132400.0,8.2562,8.2959,8.2562,8.286,132400.0
2006-02-22 12:40:00,8.35,8.35,8.32,8.32,30800.0,8.2761,8.2761,8.2463,8.2463,30800.0
2006-02-22 12:45:00,8.32,8.35,8.32,8.34,53200.0,8.2463,8.2761,8.2463,8.2661,53200.0
2006-02-22 12:50:00,8.34,8.34,8.31,8.33,58400.0,8.2661,8.2661,8.2364,8.2562,58400.0
2006-02-22 12:55:00,8.33,8.33,8.31,8.31,35200.0,8.2562,8.2562,8.2364,8.2364,35200.0
2006-02-22 13:00:00,8.31,8.32,8.31,8.32,26000.0,8.2364,8.2463,8.2364,8.2463,26000.0
2006-02-22 13:05:00,8.32,8.32,8.31,8.32,19600.0,8.2463,8.2463,8.2364,8.2463,19600.0
2006-02-22 13:10:00,8.32,8.33,8.31,8.32,50800.0,8.2463,8.2562,8.2364,8.2463,50800.0
2006-02-22 13:15:00,8.31,8.32,8.31,8.32,36000.0,8.2364,8.2463,8.2364,8.2463,36000.0
2006-02-22 13:20:00,8.31,8.33,8.31,8.33,30000.0,8.2364,8.2562,8.2364,8.2562,30000.0
2006-02-22 13:25:00,8.33,8.34,8.31,8.33,179600.0,8.2562,8.2661,8.2364,8.2562,179600.0
2006-02-22 13:30:00,8.33,8.34,8.32,8.33,154800.0,8.2562,8.2661,8.2463,8.2562,154800.0
2006-02-22 13:35:00,8.33,8.34,8.33,8.34,32800.0,8.2562,8.2661,8.2562,8.2661,32800.0
2006-02-22 13:40:00,8.34,8.34,8.33,8.34,52800.0,8.2661,8.2661,8.2562,8.2661,52800.0
2006-02-22 13:45:00,8.34,8.42,8.33,8.41,195600.0,8.2661,8.3454,8.2562,8.3355,195600.0
2006-02-22 13:50:00,8.41,8.42,8.37,8.37,135200.0,8.3355,8.3454,8.2959,8.2959,135200.0
2006-02-22 13:55:00,8.37,8.37,8.36,8.36,34400.0,8.2959,8.2959,8.286,8.286,34400.0
2006-02-22 14:00:00,8.36,8.36,8.35,8.36,25200.0,8.286,8.286,8.2761,8.286,25200.0
2006-02-22 14:05:00,8.37,8.38,8.35,8.35,43600.0,8.2959,8.3058,8.2761,8.2761,43600.0
2006-02-22 14:10:00,8.35,8.38,8.34,8.38,115600.0,8.2761,8.3058,8.2661,8.3058,115600.0
2006-02-22 14:15:00,8.38,8.38,8.37,8.38,95600.0,8.3058,8.3058,8.2959,8.3058,95600.0
2006-02-22 14:20:00,8.38,8.38,8.37,8.37,53600.0,8.3058,8.3058,8.2959,8.2959,53600.0
2006-02-22 14:25:00,8.37,8.39,8.37,8.39,82000.0,8.2959,8.3157,8.2959,8.3157,82000.0
2006-02-22 14:30:00,8.39,8.39,8.38,8.38,51600.0,8.3157,8.3157,8.3058,8.3058,51600.0
2006-02-22 14:35:00,8.37,8.4,8.37,8.39,80800.0,8.2959,8.3256,8.2959,8.3157,80800.0
2006-02-22 14:40:00,8.39,8.4,8.38,8.4,102800.0,8.3157,8.3256,8.3058,8.3256,102800.0
2006-02-22 14:45:00,8.4,8.45,8.4,8.44,138800.0,8.3256,8.3752,8.3256,8.3653,138800.0
2006-02-22 14:50:00,8.44,8.53,8.44,8.53,261200.0,8.3653,8.4545,8.3653,8.4545,261200.0
2006-02-22 14:55:00,8.53,8.56,8.47,8.49,278800.0,8.4545,8.4842,8.395,8.4148,278800.0
2006-02-22 15:00:00,8.49,8.51,8.48,8.49,80400.0,8.4148,8.4346,8.4049,8.4148,80400.0
2006-02-22 15:05:00,8.49,8.49,8.45,8.46,88400.0,8.4148,8.4148,8.3752,8.3851,88400.0
2006-02-22 15:10:00,8.46,8.48,8.43,8.44,145600.0,8.3851,8.4049,8.3553,8.3653,145600.0
2006-02-22 15:15:00,8.43,8.43,8.4,8.4,112800.0,8.3553,8.3553,8.3256,8.3256,112800.0
2006-02-22 15:20:00,8.4,8.43,8.4,8.4,101600.0,8.3256,8.3553,8.3256,8.3256,101600.0
2006-02-22 15:25:00,8.41,8.47,8.41,8.46,182800.0,8.3355,8.395,8.3355,8.3851,182800.0
2006-02-22 15:30:00,8.45,8.46,8.45,8.45,140800.0,8.3752,8.3851,8.3752,8.3752,140800.0
2006-02-22 15:35:00,8.45,8.46,8.44,8.45,182400.0,8.3752,8.3851,8.3653,8.3752,182400.0
2006-02-22 15:40:00,8.45,8.46,8.44,8.45,152400.0,8.3752,8.3851,8.3653,8.3752,152400.0
2006-02-22 15:45:00,8.45,8.53,8.45,8.51,224000.0,8.3752,8.4545,8.3752,8.4346,224000.0
2006-02-22 15:50:00,8.52,8.56,8.51,8.55,280800.0,8.4445,8.4842,8.4346,8.4743,280800.0
2006-02-22 15:55:00,8.55,8.6,8.54,8.6,443200.0,8.4743,8.5238,8.4644,8.5238,443200.0
2006-02-23 09:30:00,8.18,8.28,8.17,8.26,758000.0,8.1076,8.2067,8.0976,8.1869,758000.0
2006-02-23 09:35:00,8.19,8.5,8.19,8.26,717200.0,8.1175,8.4247,8.1175,8.1869,717200.0
2006-02-23 09:40:00,8.26,8.38,8.26,8.38,641200.0,8.1869,8.3058,8.1869,8.3058,641200.0
2006-02-23 09:45:00,8.38,8.47,8.34,8.37,821600.0,8.3058,8.395,8.2661,8.2959,821600.0
2006-02-23 09:50:00,8.36,8.4,8.34,8.35,506000.0,8.286,8.3256,8.2661,8.2761,506000.0
2006-02-23 09:55:00,8.35,8.4,8.35,8.35,478800.0,8.2761,8.3256,8.2761,8.2761,478800.0
2006-02-23 10:00:00,8.36,8.36,8.33,8.33,664400.0,8.286,8.286,8.2562,8.2562,664400.0
2006-02-23 10:05:00,8.34,8.34,8.25,8.28,698400.0,8.2661,8.2661,8.1769,8.2067,698400.0
2006-02-23 10:10:00,8.28,8.31,8.27,8.3,250800.0,8.2067,8.2364,8.1968,8.2265,250800.0
2006-02-23 10:15:00,8.3,8.34,8.3,8.32,730400.0,8.2265,8.2661,8.2265,8.2463,730400.0
2006-02-23 10:20:00,8.32,8.33,8.29,8.3,103200.0,8.2463,8.2562,8.2166,8.2265,103200.0
2006-02-23 10:25:00,8.29,8.3,8.28,8.29,102800.0,8.2166,8.2265,8.2067,8.2166,102800.0
2006-02-23 10:30:00,8.29,8.29,8.26,8.26,214000.0,8.2166,8.2166,8.1869,8.1869,214000.0
2006-02-23 10:35:00,8.26,8.3,8.25,8.29,217200.0,8.1869,8.2265,8.1769,8.2166,217200.0
2006-02-23 10:40:00,8.28,8.33,8.26,8.32,295600.0,8.2067,8.2562,8.1869,8.2463,295600.0
2006-02-23 10:45:00,8.32,8.4,8.32,8.4,582400.0,8.2463,8.3256,8.2463,8.3256,582400.0
2006-02-23 10:50:00,8.4,8.46,8.4,8.46,409200.0,8.3256,8.3851,8.3256,8.3851,409200.0
2006-02-23 10:55:00,8.47,8.56,8.45,8.48,671600.0,8.395,8.4842,8.3752,8.4049,671600.0
2006-02-23 11:00:00,8.46,8.5,8.42,8.43,272000.0,8.3851,8.4247,8.3454,8.3553,272000.0
2006-02-23 11:05:00,8.43,8.46,8.42,8.43,126400.0,8.3553,8.3851,8.3454,8.3553,126400.0
2006-02-23 11:10:00,8.43,8.44,8.4,8.4,124000.0,8.3553,8.3653,8.3256,8.3256,124000.0
2006-02-23 11:15:00,8.41,8.41,8.33,8.33,124800.0,8.3355,8.3355,8.2562,8.2562,124800.0
2006-02-23 11:20:00,8.33,8.34,8.33,8.34,91200.0,8.2562,8.2661,8.2562,8.2661,91200.0
2006-02-23 11:25:00,8.34,8.35,8.3,8.32,217200.0,8.2661,8.2761,8.2265,8.2463,217200.0
2006-02-23 11:30:00,8.32,8.34,8.3,8.3,305600.0,8.2463,8.2661,8.2265,8.2265,305600.0
2006-02-23 11:35:00,8.31,8.35,8.3,8.35,255200.0,8.2364,8.2761,8.2265,8.2761,255200.0
2006-02-23 11:40:00,8.35,8.36,8.34,8.35,182000.0,8.2761,8.286,8.2661,8.2761,182000.0
2006-02-23 11:45:00,8.35,8.37,8.35,8.36,86800.0,8.2761,8.2959,8.2761,8.286,86800.0
2006-02-23 11:50:00,8.36,8.36,8.35,8.36,174000.0,8.286,8.286,8.2761,8.286,174000.0
2006-02-23 11:55:00,8.36,8.42,8.36,8.4,156400.0,8.286,8.3454,8.286,8.3256,156400.0
2006-02-23 12:00:00,8.4,8.43,8.4,8.43,160000.0,8.3256,8.3553,8.3256,8.3553,160000.0
2006-02-23 12:05:00,8.43,8.45,8.42,8.42,400400.0,8.3553,8.3752,8.3454,8.3454,400400.0
2006-02-23 12:10:00,8.43,8.44,8.42,8.43,309200.0,8.3553,8.3653,8.3454,8.3553,309200.0
2006-02-23 12:15:00,8.43,8.43,8.43,8.43,32000.0,8.3553,8.3553,8.3553,8.3553,32000.0
2006-02-23 12:20:00,8.43,8.43,8.41,8.42,118000.0,8.3553,8.3553,8.3355,8.3454,118000.0
2006-02-23 12:25:00,8.42,8.44,8.42,8.44,36400.0,8.3454,8.3653,8.3454,8.3653,36400.0
2006-02-23 12:30:00,8.44,8.49,8.44,8.49,174000.0,8.3653,8.4148,8.3653,8.4148,174000.0
2006-02-23 12:35:00,8.49,8.5,8.47,8.49,382000.0,8.4148,8.4247,8.395,8.4148,382000.0
2006-02-23 12:40:00,8.5,8.5,8.46,8.47,57200.0,8.4247,8.4247,8.3851,8.395,57200.0
2006-02-23 12:45:00,8.47,8.5,8.47,8.5,115600.0,8.395,8.4247,8.395,8.4247,115600.0
2006-02-23 12:50:00,8.49,8.54,8.49,8.54,162000.0,8.4148,8.4644,8.4148,8.4644,162000.0
2006-02-23 12:55:00,8.54,8.57,8.54,8.55,160000.0,8.4644,8.4941,8.4644,8.4743,160000.0
2006-02-23 13:00:00,8.55,8.6,8.55,8.59,180800.0,8.4743,8.5238,8.4743,8.5139,180800.0
2006-02-23 13:05:00,8.59,8.65,8.59,8.63,296800.0,8.5139,8.5734,8.5139,8.5536,296800.0
2006-02-23 13:10:00,8.61,8.63,8.58,8.59,91600.0,8.5338,8.5536,8.504,8.5139,91600.0
2006-02-23 13:15:00,8.58,8.61,8.56,8.61,97600.0,8.504,8.5338,8.4842,8.5338,97600.0
2006-02-23 13:20:00,8.6,8.65,8.6,8.63,136000.0,8.5238,8.5734,8.5238,8.5536,136000.0
2006-02-23 13:25:00,8.63,8.68,8.62,8.67,190800.0,8.5536,8.6031,8.5437,8.5932,190800.0
2006-02-23 13:30:00,8.67,8.71,8.65,8.65,208800.0,8.5932,8.6329,8.5734,8.5734,208800.0
2006-02-23 13:35:00,8.65,8.65,8.6,8.63,216400.0,8.5734,8.5734,8.5238,8.5536,216400.0
2006-02-23 13:40:00,8.63,8.64,8.63,8.63,57600.0,8.5536,8.5635,8.5536,8.5536,57600.0
2006-02-23 13:45:00,8.63,8.63,8.61,8.61,93600.0,8.5536,8.5536,8.5338,8.5338,93600.0
2006-02-23 13:50:00,8.61,8.61,8.6,8.61,40000.0,8.5338,8.5338,8.5238,8.5338,40000.0
2006-02-23 13:55:00,8.61,8.62,8.56,8.56,138800.0,8.5338,8.5437,8.4842,8.4842,138800.0
2006-02-23 14:00:00,8.58,8.58,8.57,8.58,48400.0,8.504,8.504,8.4941,8.504,48400.0
2006-02-23 14:05:00,8.58,8.61,8.58,8.6,231200.0,8.504,8.5338,8.504,8.5238,231200.0
2006-02-23 14:10:00,8.6,8.6,8.6,8.6,42000.0,8.5238,8.5238,8.5238,8.5238,42000.0
2006-02-23 14:15:00,8.6,8.6,8.5,8.5,182800.0,8.5238,8.5238,8.4247,8.4247,182800.0
2006-02-23 14:20:00,8.5,8.53,8.5,8.5,124800.0,8.4247,8.4545,8.4247,8.4247,124800.0
2006-02-23 14:25:00,8.5,8.55,8.5,8.54,120800.0,8.4247,8.4743,8.4247,8.4644,120800.0
2006-02-23 14:30:00,8.54,8.6,8.54,8.6,139200.0,8.4644,8.5238,8.4644,8.5238,139200.0
2006-02-23 14:35:00,8.6,8.6,8.56,8.56,88000.0,8.5238,8.5238,8.4842,8.4842,88000.0
2006-02-23 14:40:00,8.56,8.56,8.52,8.52,56400.0,8.4842,8.4842,8.4445,8.4445,56400.0
2006-02-23 14:45:00,8.52,8.55,8.51,8.53,119200.0,8.4445,8.4743,8.4346,8.4545,119200.0
2006-02-23 14:50:00,8.53,8.54,8.51,8.53,132400.0,8.4545,8.4644,8.4346,8.4545,132400.0
2006-02-23 14:55:00,8.52,8.53,8.51,8.53,72400.0,8.4445,8.4545,8.4346,8.4545,72400.0
2006-02-23 15:00:00,8.53,8.56,8.53,8.56,122400.0,8.4545,8.4842,8.4545,8.4842,122400.0
2006-02-23 15:05:00,8.56,8.58,8.55,8.55,116400.0,8.4842,8.504,8.4743,8.4743,116400.0
2006-02-23 15:10:00,8.55,8.55,8.52,8.54,72000.0,8.4743,8.4743,8.4445,8.4644,72000.0
2006-02-23 15:15:00,8.54,8.56,8.54,8.56,146000.0,8.4644,8.4842,8.4644,8.4842,146000.0
2006-02-23 15:20:00,8.57,8.57,8.53,8.55,204800.0,8.4941,8.4941,8.4545,8.4743,204800.0
2006-02-23 15:25:00,8.55,8.55,8.51,8.51,208800.0,8.4743,8.4743,8.4346,8.4346,208800.0
2006-02-23 15:30:00,8.51,8.52,8.46,8.52,372000.0,8.4346,8.4445,8.3851,8.4445,372000.0
2006-02-23 15:35:00,8.52,8.53,8.51,8.52,158800.0,8.4445,8.4545,8.4346,8.4445,158800.0
2006-02-23 15:40:00,8.52,8.52,8.45,8.49,276400.0,8.4445,8.4445,8.3752,8.4148,276400.0
2006-02-23 15:45:00,8.49,8.51,8.47,8.5,332000.0,8.4148,8.4346,8.395,8.4247,332000.0
2006-02-23 15:50:00,8.5,8.51,8.48,8.5,315200.0,8.4247,8.4346,8.4049,8.4247,315200.0
2006-02-23 15:55:00,8.5,8.53,8.5,8.5,200400.0,8.4247,8.4545,8.4247,8.4247,200400.0
2006-02-24 09:30:00,8.5,8.5,8.45,8.5,80000.0,8.4247,8.4247,8.3752,8.4247,80000.0
2006-02-24 09:35:00,8.49,8.49,8.43,8.45,68400.0,8.4148,8.4148,8.3553,8.3752,68400.0
2006-02-24 09:40:00,8.44,8.44,8.38,8.42,256400.0,8.3653,8.3653,8.3058,8.3454,256400.0
2006-02-24 09:45:00,8.42,8.42,8.38,8.38,79600.0,8.3454,8.3454,8.3058,8.3058,79600.0
2006-02-24 09:50:00,8.38,8.42,8.38,8.39,226800.0,8.3058,8.3454,8.3058,8.3157,226800.0
2006-02-24 09:55:00,8.38,8.43,8.37,8.41,99200.0,8.3058,8.3553,8.2959,8.3355,99200.0
2006-02-24 10:00:00,8.4,8.43,8.4,8.43,113200.0,8.3256,8.3553,8.3256,8.3553,113200.0
2006-02-24 10:05:00,8.43,8.46,8.42,8.45,112000.0,8.3553,8.3851,8.3454,8.3752,112000.0
2006-02-24 10:10:00,8.45,8.47,8.45,8.46,151600.0,8.3752,8.395,8.3752,8.3851,151600.0
2006-02-24 10:15:00,8.46,8.46,8.44,8.45,108800.0,8.3851,8.3851,8.3653,8.3752,108800.0
2006-02-24 10:20:00,8.45,8.45,8.43,8.45,147600.0,8.3752,8.3752,8.3553,8.3752,147600.0
2006-02-24 10:25:00,8.45,8.46,8.45,8.46,95200.0,8.3752,8.3851,8.3752,8.3851,95200.0
2006-02-24 10:30:00,8.46,8.46,8.45,8.46,66800.0,8.3851,8.3851,8.3752,8.3851,66800.0
2006-02-24 10:35:00,8.45,8.46,8.45,8.45,40800.0,8.3752,8.3851,8.3752,8.3752,40800.0
2006-02-24 10:40:00,8.45,8.46,8.45,8.46,114400.0,8.3752,8.3851,8.3752,8.3851,114400.0
2006-02-24 10:45:00,8.46,8.46,8.45,8.46,252000.0,8.3851,8.3851,8.3752,8.3851,252000.0
2006-02-24 10:50:00,8.46,8.46,8.45,8.45,122400.0,8.3851,8.3851,8.3752,8.3752,122400.0
2006-02-24 10:55:00,8.45,8.47,8.44,8.46,86400.0,8.3752,8.395,8.3653,8.3851,86400.0
2006-02-24 11:00:00,8.47,8.49,8.47,8.47,41200.0,8.395,8.4148,8.395,8.395,41200.0
2006-02-24 11:05:00,8.47,8.47,8.46,8.47,69200.0,8.395,8.395,8.3851,8.395,69200.0
2006-02-24 11:10:00,8.47,8.48,8.47,8.47,36800.0,8.395,8.4049,8.395,8.395,36800.0
2006-02-24 11:15:00,8.47,8.47,8.46,8.46,33600.0,8.395,8.395,8.3851,8.3851,33600.0
2006-02-24 11:20:00,8.46,8.47,8.46,8.47,32000.0,8.3851,8.395,8.3851,8.395,32000.0
2006-02-24 11:25:00,8.47,8.47,8.46,8.46,22800.0,8.395,8.395,8.3851,8.3851,22800.0
2006-02-24 11:30:00,8.47,8.49,8.46,8.49,24000.0,8.395,8.4148,8.3851,8.4148,24000.0
2006-02-24 11:35:00,8.49,8.51,8.49,8.51,115600.0,8.4148,8.4346,8.4148,8.4346,115600.0
2006-02-24 11:40:00,8.51,8.57,8.49,8.53,157200.0,8.4346,8.4941,8.4148,8.4545,157200.0
2006-02-24 11:45:00,8.53,8.56,8.52,8.55,215200.0,8.4545,8.4842,8.4445,8.4743,215200.0
2006-02-24 11:50:00,8.55,8.56,8.54,8.54,106800.0,8.4743,8.4842,8.4644,8.4644,106800.0
2006-02-24 11:55:00,8.54,8.54,8.53,8.54,44000.0,8.4644,8.4644,8.4545,8.4644,44000.0
2006-02-24 12:00:00,8.53,8.55,8.53,8.54,7600.0,8.4545,8.4743,8.4545,8.4644,7600.0
2006-02-24 12:05:00,8.54,8.54,8.53,8.54,59200.0,8.4644,8.4644,8.4545,8.4644,59200.0
2006-02-24 12:10:00,8.53,8.53,8.52,8.53,27600.0,8.4545,8.4545,8.4445,8.4545,27600.0
2006-02-24 12:15:00,8.53,8.54,8.53,8.54,10800.0,8.4545,8.4644,8.4545,8.4644,10800.0
2006-02-24 12:20:00,8.53,8.54,8.52,8.54,76800.0,8.4545,8.4644,8.4445,8.4644,76800.0
2006-02-24 12:25:00,8.54,8.54,8.52,8.53,25600.0,8.4644,8.4644,8.4445,8.4545,25600.0
2006-02-24 12:30:00,8.53,8.53,8.51,8.52,28000.0,8.4545,8.4545,8.4346,8.4445,28000.0
2006-02-24 12:35:00,8.52,8.52,8.52,8.52,16400.0,8.4445,8.4445,8.4445,8.4445,16400.0
2006-02-24 12:40:00,8.52,8.52,8.48,8.49,57200.0,8.4445,8.4445,8.4049,8.4148,57200.0
2006-02-24 12:45:00,8.49,8.5,8.48,8.49,44400.0,8.4148,8.4247,8.4049,8.4148,44400.0
2006-02-24 12:50:00,8.5,8.5,8.48,8.49,48800.0,8.4247,8.4247,8.4049,8.4148,48800.0
2006-02-24 12:55:00,8.49,8.5,8.49,8.5,51600.0,8.4148,8.4247,8.4148,8.4247,51600.0
2006-02-24 13:00:00,8.5,8.51,8.5,8.5,12400.0,8.4247,8.4346,8.4247,8.4247,12400.0
2006-02-24 13:05:00,8.5,8.51,8.5,8.5,60000.0,8.4247,8.4346,8.4247,8.4247,60000.0
2006-02-24 13:10:00,8.5,8.5,8.49,8.49,28000.0,8.4247,8.4247,8.4148,8.4148,28000.0
2006-02-24 13:15:00,8.49,8.49,8.49,8.49,16400.0,8.4148,8.4148,8.4148,8.4148,16400.0
2006-02-24 13:20:00,8.49,8.49,8.47,8.49,91200.0,8.4148,8.4148,8.395,8.4148,91200.0
2006-02-24 13:25:00,8.48,8.48,8.47,8.47,44800.0,8.4049,8.4049,8.395,8.395,44800.0
2006-02-24 13:30:00,8.47,8.47,8.47,8.47,37600.0,8.395,8.395,8.395,8.395,37600.0
2006-02-24 13:35:00,8.47,8.48,8.47,8.47,33600.0,8.395,8.4049,8.395,8.395,33600.0
2006-02-24 13:40:00,8.47,8.47,8.46,8.47,158400.0,8.395,8.395,8.3851,8.395,158400.0
2006-02-24 13:45:00,8.47,8.47,8.47,8.47,82000.0,8.395,8.395,8.395,8.395,82000.0
2006-02-24 13:50:00,8.48,8.48,8.46,8.46,83200.0,8.4049,8.4049,8.3851,8.3851,83200.0
2006-02-24 13:55:00,8.46,8.46,8.4,8.42,118000.0,8.3851,8.3851,8.3256,8.3454,118000.0
2006-02-24 14:00:00,8.42,8.44,8.42,8.44,60000.0,8.3454,8.3653,8.3454,8.3653,60000.0
2006-02-24 14:05:00,8.44,8.45,8.44,8.44,31200.0,8.3653,8.3752,8.3653,8.3653,31200.0
2006-02-24 14:10:00,8.44,8.45,8.44,8.45,21200.0,8.3653,8.3752,8.3653,8.3752,21200.0
2006-02-24 14:15:00,8.45,8.45,8.44,8.45,238000.0,8.3752,8.3752,8.3653,8.3752,238000.0
2006-02-24 14:20:00,8.45,8.45,8.45,8.45,19600.0,8.3752,8.3752,8.3752,8.3752,19600.0
2006-02-24 14:25:00,8.45,8.47,8.45,8.46,63200.0,8.3752,8.395,8.3752,8.3851,63200.0
2006-02-24 14:30:00,8.46,8.47,8.46,8.47,57600.0,8.3851,8.395,8.3851,8.395,57600.0
2006-02-24 14:35:00,8.47,8.49,8.47,8.49,72000.0,8.395,8.4148,8.395,8.4148,72000.0
2006-02-24 14:40:00,8.49,8.49,8.49,8.49,59200.0,8.4148,8.4148,8.4148,8.4148,59200.0
2006-02-24 14:45:00,8.49,8.49,8.47,8.47,121200.0,8.4148,8.4148,8.395,8.395,121200.0
2006-02-24 14:50:00,8.47,8.5,8.46,8.47,182800.0,8.395,8.4247,8.3851,8.395,182800.0
2006-02-24 14:55:00,8.47,8.5,8.46,8.49,141200.0,8.395,8.4247,8.3851,8.4148,141200.0
2006-02-24 15:00:00,8.49,8.49,8.47,8.47,94400.0,8.4148,8.4148,8.395,8.395,94400.0
2006-02-24 15:05:00,8.47,8.48,8.46,8.47,136000.0,8.395,8.4049,8.3851,8.395,136000.0
2006-02-24 15:10:00,8.47,8.48,8.47,8.47,90400.0,8.395,8.4049,8.395,8.395,90400.0
2006-02-24 15:15:00,8.47,8.49,8.47,8.48,98000.0,8.395,8.4148,8.395,8.4049,98000.0
2006-02-24 15:20:00,8.48,8.49,8.47,8.49,172800.0,8.4049,8.4148,8.395,8.4148,172800.0
2006-02-24 15:25:00,8.48,8.49,8.48,8.49,112800.0,8.4049,8.4148,8.4049,8.4148,112800.0
2006-02-24 15:30:00,8.49,8.5,8.47,8.47,164000.0,8.4148,8.4247,8.395,8.395,164000.0
2006-02-24 15:35:00,8.47,8.47,8.41,8.42,125200.0,8.395,8.395,8.3355,8.3454,125200.0
2006-02-24 15:40:00,8.42,8.43,8.4,8.43,235600.0,8.3454,8.3553,8.3256,8.3553,235600.0
2006-02-24 15:45:00,8.43,8.45,8.42,8.44,280400.0,8.3553,8.3752,8.3454,8.3653,280400.0
2006-02-24 15:50:00,8.44,8.46,8.44,8.46,298400.0,8.3653,8.3851,8.3653,8.3851,298400.0
2006-02-24 15:55:00,8.46,8.47,8.44,8.45,124400.0,8.3851,8.395,8.3653,8.3752,124400.0
2006-02-27 09:30:00,8.4,8.42,8.38,8.4,192000.0,8.3256,8.3454,8.3058,8.3256,192000.0
2006-02-27 09:35:00,8.4,8.45,8.4,8.44,98800.0,8.3256,8.3752,8.3256,8.3653,98800.0
2006-02-27 09:40:00,8.44,8.5,8.41,8.48,112800.0,8.3653,8.4247,8.3355,8.4049,112800.0
2006-02-27 09:45:00,8.47,8.47,8.45,8.45,25600.0,8.395,8.395,8.3752,8.3752,25600.0
2006-02-27 09:50:00,8.44,8.49,8.44,8.48,84000.0,8.3653,8.4148,8.3653,8.4049,84000.0
2006-02-27 09:55:00,8.48,8.51,8.48,8.51,120800.0,8.4049,8.4346,8.4049,8.4346,120800.0
2006-02-27 10:00:00,8.5,8.53,8.49,8.49,88000.0,8.4247,8.4545,8.4148,8.4148,88000.0
2006-02-27 10:05:00,8.48,8.51,8.46,8.49,86800.0,8.4049,8.4346,8.3851,8.4148,86800.0
2006-02-27 10:10:00,8.49,8.52,8.47,8.51,146400.0,8.4148,8.4445,8.395,8.4346,146400.0
2006-02-27 10:15:00,8.51,8.52,8.49,8.49,48800.0,8.4346,8.4445,8.4148,8.4148,48800.0
2006-02-27 10:20:00,8.49,8.51,8.49,8.51,56400.0,8.4148,8.4346,8.4148,8.4346,56400.0
2006-02-27 10:25:00,8.5,8.5,8.45,8.45,133600.0,8.4247,8.4247,8.3752,8.3752,133600.0
2006-02-27 10:30:00,8.47,8.5,8.47,8.5,60800.0,8.395,8.4247,8.395,8.4247,60800.0
2006-02-27 10:35:00,8.5,8.51,8.49,8.51,32800.0,8.4247,8.4346,8.4148,8.4346,32800.0
2006-02-27 10:40:00,8.51,8.52,8.51,8.51,28000.0,8.4346,8.4445,8.4346,8.4346,28000.0
2006-02-27 10:45:00,8.51,8.51,8.5,8.5,24400.0,8.4346,8.4346,8.4247,8.4247,24400.0
2006-02-27 10:50:00,8.5,8.51,8.49,8.49,58800.0,8.4247,8.4346,8.4148,8.4148,58800.0
2006-02-27 10:55:00,8.49,8.5,8.49,8.5,32400.0,8.4148,8.4247,8.4148,8.4247,32400.0
2006-02-27 11:00:00,8.5,8.51,8.49,8.49,89600.0,8.4247,8.4346,8.4148,8.4148,89600.0
2006-02-27 11:05:00,8.49,8.5,8.49,8.5,53200.0,8.4148,8.4247,8.4148,8.4247,53200.0
2006-02-27 11:10:00,8.5,8.51,8.47,8.48,71200.0,8.4247,8.4346,8.395,8.4049,71200.0
2006-02-27 11:15:00,8.48,8.48,8.46,8.48,70800.0,8.4049,8.4049,8.3851,8.4049,70800.0
2006-02-27 11:20:00,8.48,8.48,8.48,8.48,85200.0,8.4049,8.4049,8.4049,8.4049,85200.0
2006-02-27 11:25:00,8.48,8.49,8.48,8.49,34400.0,8.4049,8.4148,8.4049,8.4148,34400.0
2006-02-27 11:30:00,8.49,8.5,8.47,8.49,110000.0,8.4148,8.4247,8.395,8.4148,110000.0
2006-02-27 11:35:00,8.5,8.5,8.49,8.49,78800.0,8.4247,8.4247,8.4148,8.4148,78800.0
2006-02-27 11:40:00,8.49,8.49,8.47,8.49,23600.0,8.4148,8.4148,8.395,8.4148,23600.0
2006-02-27 11:45:00,8.49,8.51,8.49,8.51,66800.0,8.4148,8.4346,8.4148,8.4346,66800.0
2006-02-27 11:50:00,8.51,8.53,8.51,8.52,72400.0,8.4346,8.4545,8.4346,8.4445,72400.0
2006-02-27 11:55:00,8.52,8.52,8.49,8.5,46000.0,8.4445,8.4445,8.4148,8.4247,46000.0
2006-02-27 12:00:00,8.49,8.5,8.49,8.5,24800.0,8.4148,8.4247,8.4148,8.4247,24800.0
2006-02-27 12:05:00,8.49,8.51,8.49,8.51,31600.0,8.4148,8.4346,8.4148,8.4346,31600.0
2006-02-27 12:10:00,8.51,8.51,8.49,8.5,35600.0,8.4346,8.4346,8.4148,8.4247,35600.0
2006-02-27 12:15:00,8.5,8.5,8.49,8.5,28000.0,8.4247,8.4247,8.4148,8.4247,28000.0
2006-02-27 12:20:00,8.5,8.5,8.49,8.5,26400.0,8.4247,8.4247,8.4148,8.4247,26400.0
2006-02-27 12:25:00,8.5,8.5,8.49,8.49,21600.0,8.4247,8.4247,8.4148,8.4148,21600.0
2006-02-27 12:30:00,8.49,8.49,8.47,8.49,54800.0,8.4148,8.4148,8.395,8.4148,54800.0
2006-02-27 12:35:00,8.49,8.49,8.47,8.47,33200.0,8.4148,8.4148,8.395,8.395,33200.0
2006-02-27 12:40:00,8.47,8.48,8.47,8.48,14800.0,8.395,8.4049,8.395,8.4049,14800.0
2006-02-27 12:45:00,8.48,8.48,8.48,8.48,24400.0,8.4049,8.4049,8.4049,8.4049,24400.0
2006-02-27 12:50:00,8.48,8.49,8.47,8.48,24000.0,8.4049,8.4148,8.395,8.4049,24000.0
2006-02-27 12:55:00,8.48,8.48,8.48,8.48,12400.0,8.4049,8.4049,8.4049,8.4049,12400.0
2006-02-27 13:00:00,8.48,8.49,8.48,8.49,22800.0,8.4049,8.4148,8.4049,8.4148,22800.0
2006-02-27 13:05:00,8.49,8.49,8.49,8.49,18800.0,8.4148,8.4148,8.4148,8.4148,18800.0
2006-02-27 13:10:00,8.49,8.49,8.49,8.49,28000.0,8.4148,8.4148,8.4148,8.4148,28000.0
2006-02-27 13:15:00,8.49,8.49,8.47,8.47,18400.0,8.4148,8.4148,8.395,8.395,18400.0
2006-02-27 13:20:00,8.48,8.49,8.47,8.49,26400.0,8.4049,8.4148,8.395,8.4148,26400.0
2006-02-27 13:25:00,8.49,8.49,8.48,8.49,20800.0,8.4148,8.4148,8.4049,8.4148,20800.0
2006-02-27 13:30:00,8.49,8.49,8.49,8.49,45600.0,8.4148,8.4148,8.4148,8.4148,45600.0
2006-02-27 13:35:00,8.49,8.49,8.49,8.49,41200.0,8.4148,8.4148,8.4148,8.4148,41200.0
2006-02-27 13:40:00,8.49,8.49,8.49,8.49,25600.0,8.4148,8.4148,8.4148,8.4148,25600.0
2006-02-27 13:45:00,8.49,8.5,8.49,8.5,68400.0,8.4148,8.4247,8.4148,8.4247,68400.0
2006-02-27 13:50:00,8.5,8.5,8.5,8.5,47200.0,8.4247,8.4247,8.4247,8.4247,47200.0
2006-02-27 13:55:00,8.5,8.51,8.5,8.51,143200.0,8.4247,8.4346,8.4247,8.4346,143200.0
2006-02-27 14:00:00,8.51,8.51,8.5,8.5,12800.0,8.4346,8.4346,8.4247,8.4247,12800.0
2006-02-27 14:05:00,8.5,8.51,8.5,8.5,39600.0,8.4247,8.4346,8.4247,8.4247,39600.0
2006-02-27 14:10:00,8.49,8.5,8.48,8.49,29200.0,8.4148,8.4247,8.4049,8.4148,29200.0
2006-02-27 14:15:00,8.49,8.49,8.48,8.48,28000.0,8.4148,8.4148,8.4049,8.4049,28000.0
2006-02-27 14:20:00,8.49,8.49,8.49,8.49,15200.0,8.4148,8.4148,8.4148,8.4148,15200.0
2006-02-27 14:25:00,8.49,8.49,8.47,8.47,19600.0,8.4148,8.4148,8.395,8.395,19600.0
2006-02-27 14:30:00,8.47,8.47,8.47,8.47,31200.0,8.395,8.395,8.395,8.395,31200.0
2006-02-27 14:35:00,8.47,8.49,8.47,8.48,49600.0,8.395,8.4148,8.395,8.4049,49600.0
2006-02-27 14:40:00,8.48,8.49,8.47,8.49,42800.0,8.4049,8.4148,8.395,8.4148,42800.0
2006-02-27 14:45:00,8.48,8.5,8.48,8.5,14400.0,8.4049,8.4247,8.4049,8.4247,14400.0
2006-02-27 14:50:00,8.5,8.5,8.49,8.49,33600.0,8.4247,8.4247,8.4148,8.4148,33600.0
2006-02-27 14:55:00,8.49,8.53,8.49,8.51,61600.0,8.4148,8.4545,8.4148,8.4346,61600.0
2006-02-27 15:00:00,8.5,8.53,8.5,8.52,89200.0,8.4247,8.4545,8.4247,8.4445,89200.0
2006-02-27 15:05:00,8.52,8.53,8.52,8.52,51600.0,8.4445,8.4545,8.4445,8.4445,51600.0
2006-02-27 15:10:00,8.52,8.52,8.51,8.51,40800.0,8.4445,8.4445,8.4346,8.4346,40800.0
2006-02-27 15:15:00,8.51,8.53,8.5,8.53,42400.0,8.4346,8.4545,8.4247,8.4545,42400.0
2006-02-27 15:20:00,8.52,8.52,8.49,8.49,35200.0,8.4445,8.4445,8.4148,8.4148,35200.0
2006-02-27 15:25:00,8.49,8.5,8.49,8.49,53600.0,8.4148,8.4247,8.4148,8.4148,53600.0
2006-02-27 15:30:00,8.49,8.52,8.49,8.51,68400.0,8.4148,8.4445,8.4148,8.4346,68400.0
2006-02-27 15:35:00,8.51,8.51,8.51,8.51,43200.0,8.4346,8.4346,8.4346,8.4346,43200.0
2006-02-27 15:40:00,8.51,8.51,8.47,8.48,64800.0,8.4346,8.4346,8.395,8.4049,64800.0
2006-02-27 15:45:00,8.49,8.49,8.48,8.49,47200.0,8.4148,8.4148,8.4049,8.4148,47200.0
2006-02-27 15:50:00,8.49,8.51,8.49,8.5,102400.0,8.4148,8.4346,8.4148,8.4247,102400.0
2006-02-27 15:55:00,8.5,8.51,8.48,8.51,77200.0,8.4247,8.4346,8.4049,8.4346,77200.0
2006-02-28 09:30:00,8.52,8.67,8.52,8.67,245600.0,8.4445,8.5932,8.4445,8.5932,245600.0
2006-02-28 09:35:00,8.67,8.7,8.63,8.63,137200.0,8.5932,8.623,8.5536,8.5536,137200.0
2006-02-28 09:40:00,8.63,8.63,8.55,8.58,36000.0,8.5536,8.5536,8.4743,8.504,36000.0
2006-02-28 09:45:00,8.58,8.58,8.52,8.53,33200.0,8.504,8.504,8.4445,8.4545,33200.0
2006-02-28 09:50:00,8.53,8.61,8.53,8.61,535200.0,8.4545,8.5338,8.4545,8.5338,535200.0
2006-02-28 09:55:00,8.6,8.62,8.57,8.6,94000.0,8.5238,8.5437,8.4941,8.5238,94000.0
2006-02-28 10:00:00,8.6,8.6,8.57,8.57,38000.0,8.5238,8.5238,8.4941,8.4941,38000.0
2006-02-28 10:05:00,8.57,8.57,8.52,8.53,120000.0,8.4941,8.4941,8.4445,8.4545,120000.0
2006-02-28 10:10:00,8.53,8.56,8.51,8.56,167600.0,8.4545,8.4842,8.4346,8.4842,167600.0
2006-02-28 10:15:00,8.56,8.65,8.56,8.62,108400.0,8.4842,8.5734,8.4842,8.5437,108400.0
2006-02-28 10:20:00,8.62,8.65,8.62,8.65,300000.0,8.5437,8.5734,8.5437,8.5734,300000.0
2006-02-28 10:25:00,8.66,8.69,8.63,8.64,279600.0,8.5833,8.613,8.5536,8.5635,279600.0
2006-02-28 10:30:00,8.64,8.68,8.63,8.64,507200.0,8.5635,8.6031,8.5536,8.5635,507200.0
2006-02-28 10:35:00,8.64,8.64,8.59,8.61,152800.0,8.5635,8.5635,8.5139,8.5338,152800.0
2006-02-28 10:40:00,8.61,8.63,8.6,8.62,102000.0,8.5338,8.5536,8.5238,8.5437,102000.0
2006-02-28 10:45:00,8.61,8.61,8.56,8.58,77600.0,8.5338,8.5338,8.4842,8.504,77600.0
2006-02-28 10:50:00,8.58,8.58,8.57,8.58,42800.0,8.504,8.504,8.4941,8.504,42800.0
2006-02-28 10:55:00,8.58,8.61,8.58,8.61,37200.0,8.504,8.5338,8.504,8.5338,37200.0
2006-02-28 11:00:00,8.61,8.65,8.59,8.59,128000.0,8.5338,8.5734,8.5139,8.5139,128000.0
2006-02-28 11:05:00,8.59,8.6,8.58,8.59,48400.0,8.5139,8.5238,8.504,8.5139,48400.0
2006-02-28 11:10:00,8.6,8.61,8.6,8.6,41200.0,8.5238,8.5338,8.5238,8.5238,41200.0
2006-02-28 11:15:00,8.6,8.63,8.6,8.62,79600.0,8.5238,8.5536,8.5238,8.5437,79600.0
2006-02-28 11:20:00,8.62,8.64,8.61,8.61,159200.0,8.5437,8.5635,8.5338,8.5338,159200.0
2006-02-28 11:25:00,8.61,8.65,8.61,8.64,131600.0,8.5338,8.5734,8.5338,8.5635,131600.0
2006-02-28 11:30:00,8.65,8.65,8.64,8.64,20800.0,8.5734,8.5734,8.5635,8.5635,20800.0
2006-02-28 11:35:00,8.64,8.64,8.63,8.63,52400.0,8.5635,8.5635,8.5536,8.5536,52400.0
2006-02-28 11:40:00,8.63,8.63,8.62,8.63,42000.0,8.5536,8.5536,8.5437,8.5536,42000.0
2006-02-28 11:45:00,8.63,8.63,8.61,8.62,50000.0,8.5536,8.5536,8.5338,8.5437,50000.0
2006-02-28 11:50:00,8.62,8.63,8.62,8.63,12400.0,8.5437,8.5536,8.5437,8.5536,12400.0
2006-02-28 11:55:00,8.63,8.66,8.63,8.65,24800.0,8.5536,8.5833,8.5536,8.5734,24800.0
2006-02-28 12:00:00,8.65,8.65,8.63,8.63,41600.0,8.5734,8.5734,8.5536,8.5536,41600.0
2006-02-28 12:05:00,8.63,8.63,8.62,8.62,33600.0,8.5536,8.5536,8.5437,8.5437,33600.0
2006-02-28 12:10:00,8.62,8.63,8.62,8.62,46000.0,8.5437,8.5536,8.5437,8.5437,46000.0
2006-02-28 12:15:00,8.62,8.62,8.62,8.62,10400.0,8.5437,8.5437,8.5437,8.5437,10400.0
2006-02-28 12:20:00,8.62,8.63,8.62,8.63,26000.0,8.5437,8.5536,8.5437,8.5536,26000.0
2006-02-28 12:25:00,8.63,8.64,8.62,8.62,20400.0,8.5536,8.5635,8.5437,8.5437,20400.0
2006-02-28 12:30:00,8.62,8.63,8.61,8.61,73200.0,8.5437,8.5536,8.5338,8.5338,73200.0
2006-02-28 12:35:00,8.62,8.62,8.61,8.61,13200.0,8.5437,8.5437,8.5338,8.5338,13200.0
2006-02-28 12:40:00,8.61,8.66,8.61,8.65,59600.0,8.5338,8.5833,8.5338,8.5734,59600.0
2006-02-28 12:45:00,8.65,8.65,8.63,8.64,46000.0,8.5734,8.5734,8.5536,8.5635,46000.0
2006-02-28 12:50:00,8.64,8.64,8.64,8.64,21200.0,8.5635,8.5635,8.5635,8.5635,21200.0
2006-02-28 12:55:00,8.64,8.64,8.63,8.64,7200.0,8.5635,8.5635,8.5536,8.5635,7200.0
2006-02-28 13:00:00,8.64,8.64,8.63,8.63,27200.0,8.5635,8.5635,8.5536,8.5536,27200.0
2006-02-28 13:05:00,8.63,8.64,8.63,8.64,32400.0,8.5536,8.5635,8.5536,8.5635,32400.0
2006-02-28 13:10:00,8.64,8.64,8.63,8.64,50400.0,8.5635,8.5635,8.5536,8.5635,50400.0
2006-02-28 13:15:00,8.64,8.65,8.63,8.63,16800.0,8.5635,8.5734,8.5536,8.5536,16800.0
2006-02-28 13:20:00,8.64,8.64,8.63,8.63,17200.0,8.5635,8.5635,8.5536,8.5536,17200.0
2006-02-28 13:25:00,8.63,8.67,8.63,8.67,33200.0,8.5536,8.5932,8.5536,8.5932,33200.0
2006-02-28 13:30:00,8.67,8.67,8.67,8.67,33600.0,8.5932,8.5932,8.5932,8.5932,33600.0
2006-02-28 13:35:00,8.67,8.74,8.67,8.74,89200.0,8.5932,8.6626,8.5932,8.6626,89200.0
2006-02-28 13:40:00,8.73,8.74,8.69,8.7,158400.0,8.6527,8.6626,8.613,8.623,158400.0
2006-02-28 13:45:00,8.7,8.72,8.7,8.72,45600.0,8.623,8.6428,8.623,8.6428,45600.0
2006-02-28 13:50:00,8.71,8.71,8.68,8.69,22400.0,8.6329,8.6329,8.6031,8.613,22400.0
2006-02-28 13:55:00,8.69,8.7,8.65,8.66,89200.0,8.613,8.623,8.5734,8.5833,89200.0
2006-02-28 14:00:00,8.65,8.69,8.65,8.69,60000.0,8.5734,8.613,8.5734,8.613,60000.0
2006-02-28 14:05:00,8.7,8.71,8.69,8.69,106800.0,8.623,8.6329,8.613,8.613,106800.0
2006-02-28 14:10:00,8.69,8.69,8.68,8.69,44800.0,8.613,8.613,8.6031,8.613,44800.0
2006-02-28 14:15:00,8.69,8.69,8.69,8.69,2800.0,8.613,8.613,8.613,8.613,2800.0
2006-02-28 14:20:00,8.69,8.7,8.67,8.68,129600.0,8.613,8.623,8.5932,8.6031,129600.0
2006-02-28 14:25:00,8.69,8.69,8.68,8.69,44800.0,8.613,8.613,8.6031,8.613,44800.0
2006-02-28 14:30:00,8.7,8.71,8.69,8.69,37600.0,8.623,8.6329,8.613,8.613,37600.0
2006-02-28 14:35:00,8.7,8.72,8.69,8.72,103200.0,8.623,8.6428,8.613,8.6428,103200.0
2006-02-28 14:40:00,8.72,8.73,8.71,8.71,114400.0,8.6428,8.6527,8.6329,8.6329,114400.0
2006-02-28 14:45:00,8.72,8.72,8.7,8.7,76400.0,8.6428,8.6428,8.623,8.623,76400.0
2006-02-28 14:50:00,8.7,8.7,8.69,8.7,47200.0,8.623,8.623,8.613,8.623,47200.0
2006-02-28 14:55:00,8.7,8.71,8.69,8.69,120800.0,8.623,8.6329,8.613,8.613,120800.0
2006-02-28 15:00:00,8.69,8.7,8.69,8.69,39200.0,8.613,8.623,8.613,8.613,39200.0
2006-02-28 15:05:00,8.7,8.7,8.69,8.69,88000.0,8.623,8.623,8.613,8.613,88000.0
2006-02-28 15:10:00,8.68,8.68,8.66,8.66,64800.0,8.6031,8.6031,8.5833,8.5833,64800.0
2006-02-28 15:15:00,8.67,8.72,8.66,8.72,97200.0,8.5932,8.6428,8.5833,8.6428,97200.0
2006-02-28 15:20:00,8.72,8.72,8.68,8.69,153600.0,8.6428,8.6428,8.6031,8.613,153600.0
2006-02-28 15:25:00,8.69,8.72,8.68,8.72,60000.0,8.613,8.6428,8.6031,8.6428,60000.0
2006-02-28 15:30:00,8.72,8.72,8.7,8.7,95200.0,8.6428,8.6428,8.623,8.623,95200.0
2006-02-28 15:35:00,8.7,8.72,8.69,8.72,102800.0,8.623,8.6428,8.613,8.6428,102800.0
2006-02-28 15:40:00,8.71,8.75,8.7,8.74,285600.0,8.6329,8.6725,8.623,8.6626,285600.0
2006-02-28 15:45:00,8.75,8.75,8.69,8.69,117600.0,8.6725,8.6725,8.613,8.613,117600.0
2006-02-28 15:50:00,8.69,8.71,8.69,8.71,136800.0,8.613,8.6329,8.613,8.6329,136800.0
2006-02-28 15:55:00,8.71,8.74,8.71,8.71,124400.0,8.6329,8.6626,8.6329,8.6329,124400.0
2006-03-01 09:30:00,8.75,8.79,8.75,8.79,116800.0,8.6725,8.7122,8.6725,8.7122,116800.0
2006-03-01 09:35:00,8.79,8.84,8.75,8.84,127600.0,8.7122,8.7617,8.6725,8.7617,127600.0
2006-03-01 09:40:00,8.84,8.87,8.8,8.87,116000.0,8.7617,8.7914,8.7221,8.7914,116000.0
2006-03-01 09:45:00,8.88,8.88,8.83,8.86,75200.0,8.8014,8.8014,8.7518,8.7815,75200.0
2006-03-01 09:50:00,8.85,8.86,8.82,8.83,77200.0,8.7716,8.7815,8.7419,8.7518,77200.0
2006-03-01 09:55:00,8.84,8.84,8.83,8.84,22000.0,8.7617,8.7617,8.7518,8.7617,22000.0
2006-03-01 10:00:00,8.84,8.86,8.84,8.85,77200.0,8.7617,8.7815,8.7617,8.7716,77200.0
2006-03-01 10:05:00,8.85,8.87,8.85,8.86,40800.0,8.7716,8.7914,8.7716,8.7815,40800.0
2006-03-01 10:10:00,8.86,8.88,8.83,8.83,120400.0,8.7815,8.8014,8.7518,8.7518,120400.0
2006-03-01 10:15:00,8.83,8.84,8.82,8.83,60400.0,8.7518,8.7617,8.7419,8.7518,60400.0
2006-03-01 10:20:00,8.84,8.84,8.83,8.84,35200.0,8.7617,8.7617,8.7518,8.7617,35200.0
2006-03-01 10:25:00,8.84,8.86,8.84,8.85,69600.0,8.7617,8.7815,8.7617,8.7716,69600.0
2006-03-01 10:30:00,8.85,8.86,8.85,8.85,24800.0,8.7716,8.7815,8.7716,8.7716,24800.0
2006-03-01 10:35:00,8.85,8.86,8.85,8.86,48800.0,8.7716,8.7815,8.7716,8.7815,48800.0
2006-03-01 10:40:00,8.86,8.88,8.86,8.86,98000.0,8.7815,8.8014,8.7815,8.7815,98000.0
2006-03-01 10:45:00,8.86,8.87,8.85,8.87,50000.0,8.7815,8.7914,8.7716,8.7914,50000.0
2006-03-01 10:50:00,8.85,8.86,8.85,8.85,17600.0,8.7716,8.7815,8.7716,8.7716,17600.0
2006-03-01 10:55:00,8.86,8.86,8.8,8.85,169600.0,8.7815,8.7815,8.7221,8.7716,169600.0
2006-03-01 11:00:00,8.85,8.86,8.84,8.85,52400.0,8.7716,8.7815,8.7617,8.7716,52400.0
2006-03-01 11:05:00,8.85,8.86,8.85,8.86,16800.0,8.7716,8.7815,8.7716,8.7815,16800.0
2006-03-01 11:10:00,8.86,8.87,8.85,8.87,19600.0,8.7815,8.7914,8.7716,8.7914,19600.0
2006-03-01 11:15:00,8.87,8.87,8.86,8.87,72000.0,8.7914,8.7914,8.7815,8.7914,72000.0
2006-03-01 11:20:00,8.87,8.88,8.86,8.88,46800.0,8.7914,8.8014,8.7815,8.8014,46800.0
2006-03-01 11:25:00,8.88,8.93,8.87,8.93,151600.0,8.8014,8.8509,8.7914,8.8509,151600.0
2006-03-01 11:30:00,8.93,8.93,8.92,8.92,45200.0,8.8509,8.8509,8.841,8.841,45200.0
2006-03-01 11:35:00,8.92,8.92,8.91,8.92,33600.0,8.841,8.841,8.8311,8.841,33600.0
2006-03-01 11:40:00,8.92,8.92,8.9,8.91,32000.0,8.841,8.841,8.8212,8.8311,32000.0
2006-03-01 11:45:00,8.91,8.94,8.91,8.94,90800.0,8.8311,8.8608,8.8311,8.8608,90800.0
2006-03-01 11:50:00,8.95,8.97,8.94,8.96,113200.0,8.8707,8.8906,8.8608,8.8807,113200.0
2006-03-01 11:55:00,8.96,8.96,8.93,8.95,37600.0,8.8807,8.8807,8.8509,8.8707,37600.0
2006-03-01 12:00:00,8.95,8.97,8.92,8.95,74800.0,8.8707,8.8906,8.841,8.8707,74800.0
2006-03-01 12:05:00,8.95,8.95,8.95,8.95,34000.0,8.8707,8.8707,8.8707,8.8707,34000.0
2006-03-01 12:10:00,8.95,8.96,8.93,8.95,30000.0,8.8707,8.8807,8.8509,8.8707,30000.0
2006-03-01 12:15:00,8.95,8.95,8.95,8.95,51600.0,8.8707,8.8707,8.8707,8.8707,51600.0
2006-03-01 12:20:00,8.95,8.95,8.95,8.95,14400.0,8.8707,8.8707,8.8707,8.8707,14400.0
2006-03-01 12:25:00,8.95,8.97,8.93,8.97,84000.0,8.8707,8.8906,8.8509,8.8906,84000.0
2006-03-01 12:30:00,8.97,8.97,8.96,8.97,36000.0,8.8906,8.8906,8.8807,8.8906,36000.0
2006-03-01 12:35:00,8.97,8.98,8.97,8.98,52000.0,8.8906,8.9005,8.8906,8.9005,52000.0
2006-03-01 12:40:00,8.98,9.0,8.98,8.99,499200.0,8.9005,8.9203,8.9005,8.9104,499200.0
2006-03-01 12:45:00,8.99,9.03,8.96,8.98,194000.0,8.9104,8.95,8.8807,8.9005,194000.0
2006-03-01 12:50:00,8.97,8.97,8.95,8.96,51200.0,8.8906,8.8906,8.8707,8.8807,51200.0
2006-03-01 12:55:00,8.96,8.97,8.95,8.97,41600.0,8.8807,8.8906,8.8707,8.8906,41600.0
2006-03-01 13:00:00,8.97,8.98,8.97,8.98,42000.0,8.8906,8.9005,8.8906,8.9005,42000.0
2006-03-01 13:05:00,8.99,9.0,8.98,9.0,25600.0,8.9104,8.9203,8.9005,8.9203,25600.0
2006-03-01 13:10:00,9.0,9.0,8.99,9.0,125600.0,8.9203,8.9203,8.9104,8.9203,125600.0
2006-03-01 13:15:00,9.0,9.03,9.0,9.03,156400.0,8.9203,8.95,8.9203,8.95,156400.0
2006-03-01 13:20:00,9.03,9.03,9.02,9.02,81200.0,8.95,8.95,8.9401,8.9401,81200.0
2006-03-01 13:25:00,9.02,9.03,9.02,9.02,30400.0,8.9401,8.95,8.9401,8.9401,30400.0
2006-03-01 13:30:00,9.02,9.04,9.02,9.03,30800.0,8.9401,8.9599,8.9401,8.95,30800.0
2006-03-01 13:35:00,9.03,9.03,9.03,9.03,25600.0,8.95,8.95,8.95,8.95,25600.0
2006-03-01 13:40:00,9.03,9.04,9.02,9.04,66400.0,8.95,8.9599,8.9401,8.9599,66400.0
2006-03-01 13:45:00,9.04,9.05,9.03,9.03,20800.0,8.9599,8.9699,8.95,8.95,20800.0
2006-03-01 13:50:00,9.03,9.03,9.01,9.02,42400.0,8.95,8.95,8.9302,8.9401,42400.0
2006-03-01 13:55:00,9.02,9.02,9.01,9.02,22400.0,8.9401,8.9401,8.9302,8.9401,22400.0
2006-03-01 14:00:00,9.02,9.03,9.02,9.03,30000.0,8.9401,8.95,8.9401,8.95,30000.0
2006-03-01 14:05:00,9.03,9.03,9.02,9.03,25600.0,8.95,8.95,8.9401,8.95,25600.0
2006-03-01 14:10:00,9.03,9.06,9.03,9.05,31600.0,8.95,8.9798,8.95,8.9699,31600.0
2006-03-01 14:15:00,9.05,9.07,9.05,9.07,105600.0,8.9699,8.9897,8.9699,8.9897,105600.0
2006-03-01 14:20:00,9.07,9.08,9.06,9.06,113600.0,8.9897,8.9996,8.9798,8.9798,113600.0
2006-03-01 14:25:00,9.06,9.11,9.06,9.11,231200.0,8.9798,9.0293,8.9798,9.0293,231200.0
2006-03-01 14:30:00,9.11,9.15,9.11,9.15,296800.0,9.0293,9.069,9.0293,9.069,296800.0
2006-03-01 14:35:00,9.15,9.15,9.13,9.14,107200.0,9.069,9.069,9.0491,9.0591,107200.0
2006-03-01 14:40:00,9.14,9.14,9.11,9.12,36000.0,9.0591,9.0591,9.0293,9.0392,36000.0
2006-03-01 14:45:00,9.11,9.11,9.08,9.11,59600.0,9.0293,9.0293,8.9996,9.0293,59600.0
2006-03-01 14:50:00,9.11,9.14,9.11,9.14,94000.0,9.0293,9.0591,9.0293,9.0591,94000.0
2006-03-01 14:55:00,9.14,9.15,9.12,9.13,177600.0,9.0591,9.069,9.0392,9.0491,177600.0
2006-03-01 15:00:00,9.13,9.18,9.13,9.15,180800.0,9.0491,9.0987,9.0491,9.069,180800.0
2006-03-01 15:05:00,9.15,9.15,9.13,9.14,196400.0,9.069,9.069,9.0491,9.0591,196400.0
2006-03-01 15:10:00,9.14,9.21,9.13,9.2,251200.0,9.0591,9.1284,9.0491,9.1185,251200.0
2006-03-01 15:15:00,9.2,9.28,9.12,9.25,507600.0,9.1185,9.1978,9.0392,9.1681,507600.0
2006-03-01 15:20:00,9.25,9.37,9.22,9.25,353200.0,9.1681,9.287,9.1384,9.1681,353200.0
2006-03-01 15:25:00,9.25,9.26,9.22,9.22,61600.0,9.1681,9.178,9.1384,9.1384,61600.0
2006-03-01 15:30:00,9.22,9.23,9.21,9.23,227200.0,9.1384,9.1483,9.1284,9.1483,227200.0
2006-03-01 15:35:00,9.22,9.22,9.21,9.21,97200.0,9.1384,9.1384,9.1284,9.1284,97200.0
2006-03-01 15:40:00,9.21,9.23,9.21,9.21,236800.0,9.1284,9.1483,9.1284,9.1284,236800.0
2006-03-01 15:45:00,9.21,9.23,9.21,9.22,322000.0,9.1284,9.1483,9.1284,9.1384,322000.0
2006-03-01 15:50:00,9.22,9.22,9.19,9.2,474800.0,9.1384,9.1384,9.1086,9.1185,474800.0
2006-03-01 15:55:00,9.2,9.21,9.19,9.2,285200.0,9.1185,9.1284,9.1086,9.1185,285200.0
2006-03-02 09:30:00,9.18,9.18,9.14,9.18,65600.0,9.0987,9.0987,9.0591,9.0987,65600.0
2006-03-02 09:35:00,9.18,9.18,9.07,9.15,90000.0,9.0987,9.0987,8.9897,9.069,90000.0
2006-03-02 09:40:00,9.14,9.14,9.1,9.1,24800.0,9.0591,9.0591,9.0194,9.0194,24800.0
2006-03-02 09:45:00,9.1,9.1,9.07,9.09,30000.0,9.0194,9.0194,8.9897,9.0095,30000.0
2006-03-02 09:50:00,9.07,9.12,9.07,9.11,44400.0,8.9897,9.0392,8.9897,9.0293,44400.0
2006-03-02 09:55:00,9.1,9.14,9.1,9.13,60400.0,9.0194,9.0591,9.0194,9.0491,60400.0
2006-03-02 10:00:00,9.13,9.16,9.11,9.15,43600.0,9.0491,9.0789,9.0293,9.069,43600.0
2006-03-02 10:05:00,9.15,9.16,9.14,9.15,66800.0,9.069,9.0789,9.0591,9.069,66800.0
2006-03-02 10:10:00,9.15,9.15,9.13,9.15,54400.0,9.069,9.069,9.0491,9.069,54400.0
2006-03-02 10:15:00,9.15,9.19,9.15,9.18,57600.0,9.069,9.1086,9.069,9.0987,57600.0
2006-03-02 10:20:00,9.18,9.2,9.17,9.2,39200.0,9.0987,9.1185,9.0888,9.1185,39200.0
2006-03-02 10:25:00,9.2,9.21,9.19,9.2,57600.0,9.1185,9.1284,9.1086,9.1185,57600.0
2006-03-02 10:30:00,9.22,9.22,9.21,9.21,42800.0,9.1384,9.1384,9.1284,9.1284,42800.0
2006-03-02 10:35:00,9.21,9.22,9.2,9.21,92000.0,9.1284,9.1384,9.1185,9.1284,92000.0
2006-03-02 10:40:00,9.21,9.26,9.21,9.26,125200.0,9.1284,9.178,9.1284,9.178,125200.0
2006-03-02 10:45:00,9.27,9.3,9.26,9.26,69200.0,9.1879,9.2176,9.178,9.178,69200.0
2006-03-02 10:50:00,9.26,9.28,9.26,9.28,78000.0,9.178,9.1978,9.178,9.1978,78000.0
2006-03-02 10:55:00,9.28,9.3,9.27,9.28,111200.0,9.1978,9.2176,9.1879,9.1978,111200.0
2006-03-02 11:00:00,9.27,9.31,9.27,9.29,69600.0,9.1879,9.2276,9.1879,9.2077,69600.0
2006-03-02 11:05:00,9.3,9.3,9.29,9.29,25200.0,9.2176,9.2176,9.2077,9.2077,25200.0
2006-03-02 11:10:00,9.3,9.3,9.26,9.27,26400.0,9.2176,9.2176,9.178,9.1879,26400.0
2006-03-02 11:15:00,9.27,9.28,9.27,9.28,26400.0,9.1879,9.1978,9.1879,9.1978,26400.0
2006-03-02 11:20:00,9.28,9.28,9.22,9.27,137200.0,9.1978,9.1978,9.1384,9.1879,137200.0
2006-03-02 11:25:00,9.27,9.3,9.26,9.3,43200.0,9.1879,9.2176,9.178,9.2176,43200.0
2006-03-02 11:30:00,9.3,9.3,9.29,9.29,29200.0,9.2176,9.2176,9.2077,9.2077,29200.0
2006-03-02 11:35:00,9.29,9.3,9.29,9.3,58000.0,9.2077,9.2176,9.2077,9.2176,58000.0
2006-03-02 11:40:00,9.29,9.31,9.29,9.31,74000.0,9.2077,9.2276,9.2077,9.2276,74000.0
2006-03-02 11:45:00,9.31,9.31,9.29,9.29,31600.0,9.2276,9.2276,9.2077,9.2077,31600.0
2006-03-02 11:50:00,9.29,9.3,9.28,9.28,30400.0,9.2077,9.2176,9.1978,9.1978,30400.0
2006-03-02 11:55:00,9.28,9.29,9.28,9.29,215600.0,9.1978,9.2077,9.1978,9.2077,215600.0
2006-03-02 12:00:00,9.29,9.29,9.28,9.28,32000.0,9.2077,9.2077,9.1978,9.1978,32000.0
2006-03-02 12:05:00,9.28,9.28,9.27,9.27,28000.0,9.1978,9.1978,9.1879,9.1879,28000.0
2006-03-02 12:10:00,9.27,9.29,9.27,9.28,45600.0,9.1879,9.2077,9.1879,9.1978,45600.0
2006-03-02 12:15:00,9.28,9.29,9.28,9.28,55600.0,9.1978,9.2077,9.1978,9.1978,55600.0
2006-03-02 12:20:00,9.27,9.27,9.25,9.26,18400.0,9.1879,9.1879,9.1681,9.178,18400.0
2006-03-02 12:25:00,9.25,9.25,9.2,9.2,38400.0,9.1681,9.1681,9.1185,9.1185,38400.0
2006-03-02 12:30:00,9.21,9.22,9.18,9.21,177200.0,9.1284,9.1384,9.0987,9.1284,177200.0
2006-03-02 12:35:00,9.22,9.26,9.21,9.25,54000.0,9.1384,9.178,9.1284,9.1681,54000.0
2006-03-02 12:40:00,9.25,9.25,9.25,9.25,30400.0,9.1681,9.1681,9.1681,9.1681,30400.0
2006-03-02 12:45:00,9.25,9.31,9.25,9.31,63600.0,9.1681,9.2276,9.1681,9.2276,63600.0
2006-03-02 12:50:00,9.31,9.31,9.23,9.23,57200.0,9.2276,9.2276,9.1483,9.1483,57200.0
2006-03-02 12:55:00,9.24,9.25,9.23,9.25,30400.0,9.1582,9.1681,9.1483,9.1681,30400.0
2006-03-02 13:00:00,9.26,9.26,9.25,9.25,50800.0,9.178,9.178,9.1681,9.1681,50800.0
2006-03-02 13:05:00,9.25,9.3,9.25,9.29,33600.0,9.1681,9.2176,9.1681,9.2077,33600.0
2006-03-02 13:10:00,9.29,9.29,9.29,9.29,50400.0,9.2077,9.2077,9.2077,9.2077,50400.0
2006-03-02 13:15:00,9.29,9.31,9.29,9.31,48400.0,9.2077,9.2276,9.2077,9.2276,48400.0
2006-03-02 13:20:00,9.31,9.31,9.29,9.3,24400.0,9.2276,9.2276,9.2077,9.2176,24400.0
2006-03-02 13:25:00,9.29,9.29,9.27,9.28,48400.0,9.2077,9.2077,9.1879,9.1978,48400.0
2006-03-02 13:30:00,9.27,9.28,9.26,9.27,35200.0,9.1879,9.1978,9.178,9.1879,35200.0
2006-03-02 13:35:00,9.27,9.28,9.26,9.28,39200.0,9.1879,9.1978,9.178,9.1978,39200.0
2006-03-02 13:40:00,9.27,9.29,9.27,9.28,23200.0,9.1879,9.2077,9.1879,9.1978,23200.0
2006-03-02 13:45:00,9.28,9.28,9.27,9.28,38000.0,9.1978,9.1978,9.1879,9.1978,38000.0
2006-03-02 13:50:00,9.28,9.28,9.27,9.28,5600.0,9.1978,9.1978,9.1879,9.1978,5600.0
2006-03-02 13:55:00,9.28,9.28,9.27,9.27,22400.0,9.1978,9.1978,9.1879,9.1879,22400.0
2006-03-02 14:00:00,9.28,9.28,9.27,9.27,30800.0,9.1978,9.1978,9.1879,9.1879,30800.0
2006-03-02 14:05:00,9.27,9.3,9.27,9.29,46000.0,9.1879,9.2176,9.1879,9.2077,46000.0
2006-03-02 14:10:00,9.29,9.29,9.28,9.29,13200.0,9.2077,9.2077,9.1978,9.2077,13200.0
2006-03-02 14:15:00,9.28,9.3,9.28,9.3,152000.0,9.1978,9.2176,9.1978,9.2176,152000.0
2006-03-02 14:20:00,9.3,9.3,9.29,9.29,28800.0,9.2176,9.2176,9.2077,9.2077,28800.0
2006-03-02 14:25:00,9.28,9.28,9.28,9.28,6800.0,9.1978,9.1978,9.1978,9.1978,6800.0
2006-03-02 14:30:00,9.28,9.28,9.27,9.28,75600.0,9.1978,9.1978,9.1879,9.1978,75600.0
2006-03-02 14:35:00,9.26,9.28,9.26,9.28,20800.0,9.178,9.1978,9.178,9.1978,20800.0
2006-03-02 14:40:00,9.28,9.28,9.25,9.25,38400.0,9.1978,9.1978,9.1681,9.1681,38400.0
2006-03-02 14:45:00,9.25,9.27,9.23,9.27,29600.0,9.1681,9.1879,9.1483,9.1879,29600.0
2006-03-02 14:50:00,9.27,9.28,9.27,9.27,26000.0,9.1879,9.1978,9.1879,9.1879,26000.0
2006-03-02 14:55:00,9.27,9.28,9.24,9.24,51600.0,9.1879,9.1978,9.1582,9.1582,51600.0
2006-03-02 15:00:00,9.25,9.27,9.24,9.26,52000.0,9.1681,9.1879,9.1582,9.178,52000.0
2006-03-02 15:05:00,9.27,9.27,9.26,9.26,69200.0,9.1879,9.1879,9.178,9.178,69200.0
2006-03-02 15:10:00,9.26,9.26,9.24,9.24,73200.0,9.178,9.178,9.1582,9.1582,73200.0
2006-03-02 15:15:00,9.25,9.27,9.24,9.26,44400.0,9.1681,9.1879,9.1582,9.178,44400.0
2006-03-02 15:20:00,9.26,9.26,9.22,9.22,70400.0,9.178,9.178,9.1384,9.1384,70400.0
2006-03-02 15:25:00,9.21,9.22,9.2,9.2,46000.0,9.1284,9.1384,9.1185,9.1185,46000.0
2006-03-02 15:30:00,9.2,9.21,9.19,9.2,120800.0,9.1185,9.1284,9.1086,9.1185,120800.0
2006-03-02 15:35:00,9.2,9.23,9.2,9.22,70800.0,9.1185,9.1483,9.1185,9.1384,70800.0
2006-03-02 15:40:00,9.22,9.23,9.21,9.23,131600.0,9.1384,9.1483,9.1284,9.1483,131600.0
2006-03-02 15:45:00,9.23,9.23,9.21,9.21,52800.0,9.1483,9.1483,9.1284,9.1284,52800.0
2006-03-02 15:50:00,9.21,9.21,9.05,9.15,154800.0,9.1284,9.1284,8.9699,9.069,154800.0
2006-03-02 15:55:00,9.16,9.18,9.15,9.18,158800.0,9.0789,9.0987,9.069,9.0987,158800.0
2006-03-03 09:30:00,9.18,9.18,9.0,9.09,212800.0,9.0987,9.0987,8.9203,9.0095,212800.0
2006-03-03 09:35:00,9.09,9.14,9.08,9.14,30800.0,9.0095,9.0591,8.9996,9.0591,30800.0
2006-03-03 09:40:00,9.13,9.18,9.13,9.18,28400.0,9.0491,9.0987,9.0491,9.0987,28400.0
2006-03-03 09:45:00,9.18,9.21,9.14,9.21,23600.0,9.0987,9.1284,9.0591,9.1284,23600.0
2006-03-03 09:50:00,9.21,9.25,9.2,9.25,35200.0,9.1284,9.1681,9.1185,9.1681,35200.0
2006-03-03 09:55:00,9.24,9.3,9.23,9.29,92800.0,9.1582,9.2176,9.1483,9.2077,92800.0
2006-03-03 10:00:00,9.29,9.31,9.25,9.26,108400.0,9.2077,9.2276,9.1681,9.178,108400.0
2006-03-03 10:05:00,9.26,9.33,9.26,9.32,71600.0,9.178,9.2474,9.178,9.2375,71600.0
2006-03-03 10:10:00,9.33,9.36,9.32,9.35,134800.0,9.2474,9.2771,9.2375,9.2672,134800.0
2006-03-03 10:15:00,9.35,9.42,9.35,9.41,180800.0,9.2672,9.3366,9.2672,9.3267,180800.0
2006-03-03 10:20:00,9.41,9.51,9.41,9.51,237600.0,9.3267,9.4258,9.3267,9.4258,237600.0
2006-03-03 10:25:00,9.51,9.59,9.43,9.44,316400.0,9.4258,9.5051,9.3465,9.3564,316400.0
2006-03-03 10:30:00,9.44,9.44,9.41,9.44,141200.0,9.3564,9.3564,9.3267,9.3564,141200.0
2006-03-03 10:35:00,9.45,9.47,9.43,9.45,88000.0,9.3663,9.3861,9.3465,9.3663,88000.0
2006-03-03 10:40:00,9.45,9.46,9.41,9.42,303600.0,9.3663,9.3762,9.3267,9.3366,303600.0
2006-03-03 10:45:00,9.42,9.44,9.39,9.4,126400.0,9.3366,9.3564,9.3068,9.3168,126400.0
2006-03-03 10:50:00,9.4,9.43,9.4,9.4,146000.0,9.3168,9.3465,9.3168,9.3168,146000.0
2006-03-03 10:55:00,9.4,9.42,9.39,9.39,53600.0,9.3168,9.3366,9.3068,9.3068,53600.0
2006-03-03 11:00:00,9.4,9.4,9.38,9.38,42400.0,9.3168,9.3168,9.2969,9.2969,42400.0
2006-03-03 11:05:00,9.4,9.4,9.39,9.4,10800.0,9.3168,9.3168,9.3068,9.3168,10800.0
2006-03-03 11:10:00,9.38,9.4,9.38,9.38,34400.0,9.2969,9.3168,9.2969,9.2969,34400.0
2006-03-03 11:15:00,9.38,9.38,9.35,9.37,38400.0,9.2969,9.2969,9.2672,9.287,38400.0
2006-03-03 11:20:00,9.36,9.38,9.33,9.35,54400.0,9.2771,9.2969,9.2474,9.2672,54400.0
2006-03-03 11:25:00,9.35,9.35,9.34,9.34,11200.0,9.2672,9.2672,9.2573,9.2573,11200.0
2006-03-03 11:30:00,9.34,9.35,9.31,9.34,55200.0,9.2573,9.2672,9.2276,9.2573,55200.0
2006-03-03 11:35:00,9.35,9.37,9.34,9.37,15200.0,9.2672,9.287,9.2573,9.287,15200.0
2006-03-03 11:40:00,9.37,9.39,9.36,9.38,41200.0,9.287,9.3068,9.2771,9.2969,41200.0
2006-03-03 11:45:00,9.38,9.38,9.37,9.38,33600.0,9.2969,9.2969,9.287,9.2969,33600.0
2006-03-03 11:50:00,9.37,9.38,9.37,9.38,20800.0,9.287,9.2969,9.287,9.2969,20800.0
2006-03-03 11:55:00,9.38,9.4,9.38,9.39,28400.0,9.2969,9.3168,9.2969,9.3068,28400.0
2006-03-03 12:00:00,9.4,9.41,9.4,9.4,23200.0,9.3168,9.3267,9.3168,9.3168,23200.0
2006-03-03 12:05:00,9.41,9.41,9.4,9.41,18000.0,9.3267,9.3267,9.3168,9.3267,18000.0
2006-03-03 12:10:00,9.41,9.41,9.38,9.39,36800.0,9.3267,9.3267,9.2969,9.3068,36800.0
2006-03-03 12:15:00,9.38,9.4,9.38,9.4,10800.0,9.2969,9.3168,9.2969,9.3168,10800.0
2006-03-03 12:20:00,9.4,9.45,9.4,9.45,52000.0,9.3168,9.3663,9.3168,9.3663,52000.0
2006-03-03 12:25:00,9.44,9.44,9.4,9.43,55200.0,9.3564,9.3564,9.3168,9.3465,55200.0
2006-03-03 12:30:00,9.44,9.45,9.4,9.4,73200.0,9.3564,9.3663,9.3168,9.3168,73200.0
2006-03-03 12:35:00,9.39,9.39,9.37,9.37,22800.0,9.3068,9.3068,9.287,9.287,22800.0
2006-03-03 12:40:00,9.38,9.39,9.37,9.39,48800.0,9.2969,9.3068,9.287,9.3068,48800.0
2006-03-03 12:45:00,9.39,9.4,9.38,9.4,86000.0,9.3068,9.3168,9.2969,9.3168,86000.0
2006-03-03 12:50:00,9.4,9.4,9.38,9.38,28400.0,9.3168,9.3168,9.2969,9.2969,28400.0
2006-03-03 12:55:00,9.38,9.44,9.38,9.44,32000.0,9.2969,9.3564,9.2969,9.3564,32000.0
2006-03-03 13:00:00,9.44,9.53,9.43,9.52,229600.0,9.3564,9.4456,9.3465,9.4357,229600.0
2006-03-03 13:05:00,9.52,9.53,9.47,9.49,117200.0,9.4357,9.4456,9.3861,9.406,117200.0
2006-03-03 13:10:00,9.5,9.56,9.49,9.53,224800.0,9.4159,9.4753,9.406,9.4456,224800.0
2006-03-03 13:15:00,9.53,9.56,9.53,9.55,65600.0,9.4456,9.4753,9.4456,9.4654,65600.0
2006-03-03 13:20:00,9.55,9.56,9.55,9.56,26400.0,9.4654,9.4753,9.4654,9.4753,26400.0
2006-03-03 13:25:00,9.56,9.59,9.56,9.58,91600.0,9.4753,9.5051,9.4753,9.4952,91600.0
2006-03-03 13:30:00,9.58,9.61,9.56,9.58,110800.0,9.4952,9.5249,9.4753,9.4952,110800.0
2006-03-03 13:35:00,9.58,9.58,9.57,9.58,53600.0,9.4952,9.4952,9.4853,9.4952,53600.0
2006-03-03 13:40:00,9.58,9.58,9.57,9.58,45600.0,9.4952,9.4952,9.4853,9.4952,45600.0
2006-03-03 13:45:00,9.58,9.63,9.58,9.63,127200.0,9.4952,9.5447,9.4952,9.5447,127200.0
2006-03-03 13:50:00,9.63,9.64,9.6,9.6,163600.0,9.5447,9.5546,9.515,9.515,163600.0
2006-03-03 13:55:00,9.61,9.64,9.59,9.63,102400.0,9.5249,9.5546,9.5051,9.5447,102400.0
2006-03-03 14:00:00,9.63,9.66,9.63,9.64,180400.0,9.5447,9.5745,9.5447,9.5546,180400.0
2006-03-03 14:05:00,9.63,9.63,9.6,9.6,75200.0,9.5447,9.5447,9.515,9.515,75200.0
2006-03-03 14:10:00,9.6,9.62,9.6,9.61,58000.0,9.515,9.5348,9.515,9.5249,58000.0
2006-03-03 14:15:00,9.6,9.63,9.6,9.63,64800.0,9.515,9.5447,9.515,9.5447,64800.0
2006-03-03 14:20:00,9.63,9.63,9.62,9.63,52800.0,9.5447,9.5447,9.5348,9.5447,52800.0
2006-03-03 14:25:00,9.62,9.62,9.59,9.59,42800.0,9.5348,9.5348,9.5051,9.5051,42800.0
2006-03-03 14:30:00,9.58,9.6,9.58,9.58,96400.0,9.4952,9.515,9.4952,9.4952,96400.0
2006-03-03 14:35:00,9.58,9.6,9.58,9.6,47200.0,9.4952,9.515,9.4952,9.515,47200.0
2006-03-03 14:40:00,9.6,9.61,9.6,9.6,70800.0,9.515,9.5249,9.515,9.515,70800.0
2006-03-03 14:45:00,9.6,9.6,9.59,9.59,38000.0,9.515,9.515,9.5051,9.5051,38000.0
2006-03-03 14:50:00,9.59,9.59,9.56,9.56,114400.0,9.5051,9.5051,9.4753,9.4753,114400.0
2006-03-03 14:55:00,9.56,9.56,9.54,9.55,74000.0,9.4753,9.4753,9.4555,9.4654,74000.0
2006-03-03 15:00:00,9.56,9.56,9.55,9.55,52400.0,9.4753,9.4753,9.4654,9.4654,52400.0
2006-03-03 15:05:00,9.55,9.56,9.55,9.55,87600.0,9.4654,9.4753,9.4654,9.4654,87600.0
2006-03-03 15:10:00,9.55,9.57,9.55,9.56,95200.0,9.4654,9.4853,9.4654,9.4753,95200.0
2006-03-03 15:15:00,9.56,9.59,9.56,9.58,77600.0,9.4753,9.5051,9.4753,9.4952,77600.0
2006-03-03 15:20:00,9.58,9.58,9.55,9.56,138400.0,9.4952,9.4952,9.4654,9.4753,138400.0
2006-03-03 15:25:00,9.56,9.56,9.53,9.55,65600.0,9.4753,9.4753,9.4456,9.4654,65600.0
2006-03-03 15:30:00,9.55,9.55,9.53,9.54,64800.0,9.4654,9.4654,9.4456,9.4555,64800.0
2006-03-03 15:35:00,9.53,9.53,9.52,9.53,58400.0,9.4456,9.4456,9.4357,9.4456,58400.0
2006-03-03 15:40:00,9.53,9.54,9.52,9.53,78000.0,9.4456,9.4555,9.4357,9.4456,78000.0
2006-03-03 15:45:00,9.53,9.53,9.49,9.49,125200.0,9.4456,9.4456,9.406,9.406,125200.0
2006-03-03 15:50:00,9.49,9.53,9.49,9.52,150400.0,9.406,9.4456,9.406,9.4357,150400.0
2006-03-03 15:55:00,9.52,9.52,9.49,9.51,133600.0,9.4357,9.4357,9.406,9.4258,133600.0
2006-03-06 09:30:00,9.55,9.55,9.52,9.52,167600.0,9.4654,9.4654,9.4357,9.4357,167600.0
2006-03-06 09:35:00,9.51,9.51,9.45,9.45,62400.0,9.4258,9.4258,9.3663,9.3663,62400.0
2006-03-06 09:40:00,9.45,9.45,9.34,9.41,121200.0,9.3663,9.3663,9.2573,9.3267,121200.0
2006-03-06 09:45:00,9.41,9.41,9.27,9.34,77200.0,9.3267,9.3267,9.1879,9.2573,77200.0
2006-03-06 09:50:00,9.33,9.33,9.3,9.33,85200.0,9.2474,9.2474,9.2176,9.2474,85200.0
2006-03-06 09:55:00,9.33,9.36,9.19,9.23,400800.0,9.2474,9.2771,9.1086,9.1483,400800.0
2006-03-06 10:00:00,9.23,9.26,9.22,9.23,86400.0,9.1483,9.178,9.1384,9.1483,86400.0
2006-03-06 10:05:00,9.23,9.25,9.23,9.25,33200.0,9.1483,9.1681,9.1483,9.1681,33200.0
2006-03-06 10:10:00,9.23,9.3,9.23,9.3,41600.0,9.1483,9.2176,9.1483,9.2176,41600.0
2006-03-06 10:15:00,9.3,9.3,9.28,9.3,57200.0,9.2176,9.2176,9.1978,9.2176,57200.0
2006-03-06 10:20:00,9.3,9.3,9.28,9.29,71600.0,9.2176,9.2176,9.1978,9.2077,71600.0
2006-03-06 10:25:00,9.29,9.3,9.29,9.3,72400.0,9.2077,9.2176,9.2077,9.2176,72400.0
2006-03-06 10:30:00,9.3,9.3,9.29,9.3,15200.0,9.2176,9.2176,9.2077,9.2176,15200.0
2006-03-06 10:35:00,9.3,9.31,9.28,9.3,43200.0,9.2176,9.2276,9.1978,9.2176,43200.0
2006-03-06 10:40:00,9.3,9.31,9.3,9.3,50000.0,9.2176,9.2276,9.2176,9.2176,50000.0
2006-03-06 10:45:00,9.3,9.3,9.29,9.29,46000.0,9.2176,9.2176,9.2077,9.2077,46000.0
2006-03-06 10:50:00,9.3,9.3,9.28,9.28,42400.0,9.2176,9.2176,9.1978,9.1978,42400.0
2006-03-06 10:55:00,9.28,9.29,9.28,9.28,38400.0,9.1978,9.2077,9.1978,9.1978,38400.0
2006-03-06 11:00:00,9.28,9.31,9.28,9.3,15200.0,9.1978,9.2276,9.1978,9.2176,15200.0
2006-03-06 11:05:00,9.31,9.31,9.27,9.29,51200.0,9.2276,9.2276,9.1879,9.2077,51200.0
2006-03-06 11:10:00,9.29,9.29,9.26,9.27,9200.0,9.2077,9.2077,9.178,9.1879,9200.0
2006-03-06 11:15:00,9.27,9.27,9.25,9.25,44000.0,9.1879,9.1879,9.1681,9.1681,44000.0
2006-03-06 11:20:00,9.24,9.25,9.21,9.24,102000.0,9.1582,9.1681,9.1284,9.1582,102000.0
2006-03-06 11:25:00,9.25,9.27,9.25,9.27,20800.0,9.1681,9.1879,9.1681,9.1879,20800.0
2006-03-06 11:30:00,9.27,9.29,9.26,9.29,28400.0,9.1879,9.2077,9.178,9.2077,28400.0
2006-03-06 11:35:00,9.28,9.28,9.26,9.26,12800.0,9.1978,9.1978,9.178,9.178,12800.0
2006-03-06 11:40:00,9.26,9.3,9.26,9.3,65200.0,9.178,9.2176,9.178,9.2176,65200.0
2006-03-06 11:45:00,9.29,9.3,9.28,9.29,12400.0,9.2077,9.2176,9.1978,9.2077,12400.0
2006-03-06 11:50:00,9.29,9.3,9.29,9.29,5200.0,9.2077,9.2176,9.2077,9.2077,5200.0
2006-03-06 11:55:00,9.29,9.29,9.28,9.29,4800.0,9.2077,9.2077,9.1978,9.2077,4800.0
2006-03-06 12:00:00,9.29,9.29,9.25,9.25,22800.0,9.2077,9.2077,9.1681,9.1681,22800.0
2006-03-06 12:05:00,9.24,9.25,9.22,9.23,24000.0,9.1582,9.1681,9.1384,9.1483,24000.0
2006-03-06 12:10:00,9.23,9.24,9.22,9.22,32000.0,9.1483,9.1582,9.1384,9.1384,32000.0
2006-03-06 12:15:00,9.22,9.22,9.22,9.22,14800.0,9.1384,9.1384,9.1384,9.1384,14800.0
2006-03-06 12:20:00,9.22,9.23,9.21,9.22,66800.0,9.1384,9.1483,9.1284,9.1384,66800.0
2006-03-06 12:25:00,9.23,9.28,9.23,9.28,48000.0,9.1483,9.1978,9.1483,9.1978,48000.0
2006-03-06 12:30:00,9.28,9.3,9.28,9.29,23600.0,9.1978,9.2176,9.1978,9.2077,23600.0
2006-03-06 12:35:00,9.29,9.29,9.26,9.26,10800.0,9.2077,9.2077,9.178,9.178,10800.0
2006-03-06 12:40:00,9.26,9.27,9.23,9.27,106000.0,9.178,9.1879,9.1483,9.1879,106000.0
2006-03-06 12:45:00,9.27,9.27,9.27,9.27,15600.0,9.1879,9.1879,9.1879,9.1879,15600.0
2006-03-06 12:50:00,9.27,9.28,9.27,9.28,8800.0,9.1879,9.1978,9.1879,9.1978,8800.0
2006-03-06 12:55:00,9.28,9.28,9.27,9.27,11600.0,9.1978,9.1978,9.1879,9.1879,11600.0
2006-03-06 13:00:00,9.27,9.28,9.27,9.28,9600.0,9.1879,9.1978,9.1879,9.1978,9600.0
2006-03-06 13:05:00,9.28,9.3,9.28,9.29,13200.0,9.1978,9.2176,9.1978,9.2077,13200.0
2006-03-06 13:10:00,9.29,9.31,9.28,9.3,30800.0,9.2077,9.2276,9.1978,9.2176,30800.0
2006-03-06 13:15:00,9.3,9.3,9.3,9.3,27600.0,9.2176,9.2176,9.2176,9.2176,27600.0
2006-03-06 13:20:00,9.3,9.3,9.29,9.29,14400.0,9.2176,9.2176,9.2077,9.2077,14400.0
2006-03-06 13:25:00,9.29,9.29,9.25,9.26,36800.0,9.2077,9.2077,9.1681,9.178,36800.0
2006-03-06 13:30:00,9.26,9.26,9.24,9.24,12400.0,9.178,9.178,9.1582,9.1582,12400.0
2006-03-06 13:35:00,9.24,9.24,9.22,9.22,10000.0,9.1582,9.1582,9.1384,9.1384,10000.0
2006-03-06 13:40:00,9.22,9.23,9.16,9.19,64400.0,9.1384,9.1483,9.0789,9.1086,64400.0
2006-03-06 13:45:00,9.19,9.19,9.15,9.17,36400.0,9.1086,9.1086,9.069,9.0888,36400.0
2006-03-06 13:50:00,9.16,9.16,9.15,9.16,20000.0,9.0789,9.0789,9.069,9.0789,20000.0
2006-03-06 13:55:00,9.16,9.18,9.16,9.17,37200.0,9.0789,9.0987,9.0789,9.0888,37200.0
2006-03-06 14:00:00,9.17,9.2,9.17,9.17,42400.0,9.0888,9.1185,9.0888,9.0888,42400.0
2006-03-06 14:05:00,9.17,9.17,9.15,9.16,21200.0,9.0888,9.0888,9.069,9.0789,21200.0
2006-03-06 14:10:00,9.16,9.17,9.16,9.16,20800.0,9.0789,9.0888,9.0789,9.0789,20800.0
2006-03-06 14:15:00,9.17,9.17,9.11,9.12,127600.0,9.0888,9.0888,9.0293,9.0392,127600.0
2006-03-06 14:20:00,9.11,9.11,9.06,9.1,104000.0,9.0293,9.0293,8.9798,9.0194,104000.0
2006-03-06 14:25:00,9.1,9.11,9.1,9.11,29600.0,9.0194,9.0293,9.0194,9.0293,29600.0
2006-03-06 14:30:00,9.11,9.13,9.1,9.12,20000.0,9.0293,9.0491,9.0194,9.0392,20000.0
2006-03-06 14:35:00,9.12,9.13,9.11,9.12,35600.0,9.0392,9.0491,9.0293,9.0392,35600.0
2006-03-06 14:40:00,9.12,9.12,9.09,9.09,13200.0,9.0392,9.0392,9.0095,9.0095,13200.0
2006-03-06 14:45:00,9.09,9.1,9.09,9.09,10000.0,9.0095,9.0194,9.0095,9.0095,10000.0
2006-03-06 14:50:00,9.09,9.1,9.09,9.09,26400.0,9.0095,9.0194,9.0095,9.0095,26400.0
2006-03-06 14:55:00,9.09,9.12,9.09,9.12,40000.0,9.0095,9.0392,9.0095,9.0392,40000.0
2006-03-06 15:00:00,9.13,9.14,9.13,9.13,9200.0,9.0491,9.0591,9.0491,9.0491,9200.0
2006-03-06 15:05:00,9.13,9.13,9.09,9.11,26800.0,9.0491,9.0491,9.0095,9.0293,26800.0
2006-03-06 15:10:00,9.12,9.13,9.11,9.11,48400.0,9.0392,9.0491,9.0293,9.0293,48400.0
2006-03-06 15:15:00,9.11,9.11,9.1,9.11,20000.0,9.0293,9.0293,9.0194,9.0293,20000.0
2006-03-06 15:20:00,9.11,9.11,9.11,9.11,38000.0,9.0293,9.0293,9.0293,9.0293,38000.0
2006-03-06 15:25:00,9.11,9.12,9.09,9.1,184000.0,9.0293,9.0392,9.0095,9.0194,184000.0
2006-03-06 15:30:00,9.1,9.1,9.09,9.1,37200.0,9.0194,9.0194,9.0095,9.0194,37200.0
2006-03-06 15:35:00,9.1,9.11,9.1,9.11,18800.0,9.0194,9.0293,9.0194,9.0293,18800.0
2006-03-06 15:40:00,9.11,9.11,9.1,9.11,24400.0,9.0293,9.0293,9.0194,9.0293,24400.0
2006-03-06 15:45:00,9.11,9.11,9.09,9.1,90400.0,9.0293,9.0293,9.0095,9.0194,90400.0
2006-03-06 15:50:00,9.1,9.1,9.08,9.09,74400.0,9.0194,9.0194,8.9996,9.0095,74400.0
2006-03-06 15:55:00,9.09,9.1,9.08,9.09,145200.0,9.0095,9.0194,8.9996,9.0095,145200.0
2006-03-07 09:30:00,9.13,9.18,9.12,9.18,134400.0,9.0491,9.0987,9.0392,9.0987,134400.0
2006-03-07 09:35:00,9.18,9.19,9.18,9.19,97200.0,9.0987,9.1086,9.0987,9.1086,97200.0
2006-03-07 09:40:00,9.19,9.26,9.19,9.25,173600.0,9.1086,9.178,9.1086,9.1681,173600.0
2006-03-07 09:45:00,9.24,9.25,9.22,9.22,71200.0,9.1582,9.1681,9.1384,9.1384,71200.0
2006-03-07 09:50:00,9.22,9.27,9.22,9.27,226000.0,9.1384,9.1879,9.1384,9.1879,226000.0
2006-03-07 09:55:00,9.27,9.31,9.27,9.3,208800.0,9.1879,9.2276,9.1879,9.2176,208800.0
2006-03-07 10:00:00,9.3,9.36,9.29,9.35,300000.0,9.2176,9.2771,9.2077,9.2672,300000.0
2006-03-07 10:05:00,9.35,9.44,9.35,9.4,140800.0,9.2672,9.3564,9.2672,9.3168,140800.0
2006-03-07 10:10:00,9.39,9.42,9.35,9.36,116000.0,9.3068,9.3366,9.2672,9.2771,116000.0
2006-03-07 10:15:00,9.37,9.39,9.34,9.39,99200.0,9.287,9.3068,9.2573,9.3068,99200.0
2006-03-07 10:20:00,9.39,9.39,9.35,9.36,82800.0,9.3068,9.3068,9.2672,9.2771,82800.0
2006-03-07 10:25:00,9.35,9.35,9.31,9.31,112400.0,9.2672,9.2672,9.2276,9.2276,112400.0
2006-03-07 10:30:00,9.32,9.36,9.3,9.35,151600.0,9.2375,9.2771,9.2176,9.2672,151600.0
2006-03-07 10:35:00,9.35,9.35,9.33,9.33,24000.0,9.2672,9.2672,9.2474,9.2474,24000.0
2006-03-07 10:40:00,9.33,9.33,9.3,9.3,121600.0,9.2474,9.2474,9.2176,9.2176,121600.0
2006-03-07 10:45:00,9.3,9.3,9.28,9.3,61200.0,9.2176,9.2176,9.1978,9.2176,61200.0
2006-03-07 10:50:00,9.3,9.35,9.3,9.35,54000.0,9.2176,9.2672,9.2176,9.2672,54000.0
2006-03-07 10:55:00,9.35,9.35,9.33,9.33,26000.0,9.2672,9.2672,9.2474,9.2474,26000.0
2006-03-07 11:00:00,9.34,9.36,9.34,9.35,30800.0,9.2573,9.2771,9.2573,9.2672,30800.0
2006-03-07 11:05:00,9.35,9.37,9.34,9.36,40000.0,9.2672,9.287,9.2573,9.2771,40000.0
2006-03-07 11:10:00,9.36,9.4,9.36,9.39,110000.0,9.2771,9.3168,9.2771,9.3068,110000.0
2006-03-07 11:15:00,9.39,9.39,9.37,9.37,4800.0,9.3068,9.3068,9.287,9.287,4800.0
2006-03-07 11:20:00,9.37,9.37,9.32,9.33,39200.0,9.287,9.287,9.2375,9.2474,39200.0
2006-03-07 11:25:00,9.33,9.36,9.33,9.35,33200.0,9.2474,9.2771,9.2474,9.2672,33200.0
2006-03-07 11:30:00,9.35,9.36,9.34,9.36,16400.0,9.2672,9.2771,9.2573,9.2771,16400.0
2006-03-07 11:35:00,9.35,9.35,9.32,9.32,30800.0,9.2672,9.2672,9.2375,9.2375,30800.0
2006-03-07 11:40:00,9.32,9.32,9.3,9.3,106000.0,9.2375,9.2375,9.2176,9.2176,106000.0
2006-03-07 11:45:00,9.31,9.31,9.29,9.29,75200.0,9.2276,9.2276,9.2077,9.2077,75200.0
2006-03-07 11:50:00,9.29,9.29,9.23,9.23,65600.0,9.2077,9.2077,9.1483,9.1483,65600.0
2006-03-07 11:55:00,9.23,9.25,9.23,9.24,58000.0,9.1483,9.1681,9.1483,9.1582,58000.0
2006-03-07 12:00:00,9.24,9.24,9.19,9.19,63200.0,9.1582,9.1582,9.1086,9.1086,63200.0
2006-03-07 12:05:00,9.2,9.25,9.2,9.22,140800.0,9.1185,9.1681,9.1185,9.1384,140800.0
2006-03-07 12:10:00,9.25,9.29,9.25,9.29,69600.0,9.1681,9.2077,9.1681,9.2077,69600.0
2006-03-07 12:15:00,9.29,9.31,9.25,9.25,62000.0,9.2077,9.2276,9.1681,9.1681,62000.0
2006-03-07 12:20:00,9.25,9.26,9.24,9.25,82000.0,9.1681,9.178,9.1582,9.1681,82000.0
2006-03-07 12:25:00,9.27,9.31,9.27,9.28,51600.0,9.1879,9.2276,9.1879,9.1978,51600.0
2006-03-07 12:30:00,9.27,9.29,9.25,9.25,25200.0,9.1879,9.2077,9.1681,9.1681,25200.0
2006-03-07 12:35:00,9.26,9.28,9.25,9.27,120800.0,9.178,9.1978,9.1681,9.1879,120800.0
2006-03-07 12:40:00,9.25,9.26,9.25,9.26,20800.0,9.1681,9.178,9.1681,9.178,20800.0
2006-03-07 12:45:00,9.26,9.27,9.26,9.26,26000.0,9.178,9.1879,9.178,9.178,26000.0
2006-03-07 12:50:00,9.26,9.28,9.26,9.28,92000.0,9.178,9.1978,9.178,9.1978,92000.0
2006-03-07 12:55:00,9.28,9.28,9.26,9.26,106400.0,9.1978,9.1978,9.178,9.178,106400.0
2006-03-07 13:00:00,9.26,9.27,9.25,9.25,70800.0,9.178,9.1879,9.1681,9.1681,70800.0
2006-03-07 13:05:00,9.25,9.26,9.25,9.26,34000.0,9.1681,9.178,9.1681,9.178,34000.0
2006-03-07 13:10:00,9.26,9.28,9.26,9.27,58400.0,9.178,9.1978,9.178,9.1879,58400.0
2006-03-07 13:15:00,9.27,9.28,9.27,9.27,27200.0,9.1879,9.1978,9.1879,9.1879,27200.0
2006-03-07 13:20:00,9.27,9.28,9.27,9.28,32000.0,9.1879,9.1978,9.1879,9.1978,32000.0
2006-03-07 13:25:00,9.28,9.28,9.27,9.27,100400.0,9.1978,9.1978,9.1879,9.1879,100400.0
2006-03-07 13:30:00,9.27,9.27,9.26,9.26,6800.0,9.1879,9.1879,9.178,9.178,6800.0
2006-03-07 13:35:00,9.26,9.26,9.23,9.26,26800.0,9.178,9.178,9.1483,9.178,26800.0
2006-03-07 13:40:00,9.25,9.26,9.24,9.25,16000.0,9.1681,9.178,9.1582,9.1681,16000.0
2006-03-07 13:45:00,9.25,9.26,9.25,9.26,17200.0,9.1681,9.178,9.1681,9.178,17200.0
2006-03-07 13:50:00,9.26,9.28,9.25,9.28,65200.0,9.178,9.1978,9.1681,9.1978,65200.0
2006-03-07 13:55:00,9.28,9.28,9.26,9.26,28800.0,9.1978,9.1978,9.178,9.178,28800.0
2006-03-07 14:00:00,9.26,9.27,9.26,9.27,11200.0,9.178,9.1879,9.178,9.1879,11200.0
2006-03-07 14:05:00,9.27,9.28,9.27,9.28,12400.0,9.1879,9.1978,9.1879,9.1978,12400.0
2006-03-07 14:10:00,9.28,9.28,9.27,9.28,24800.0,9.1978,9.1978,9.1879,9.1978,24800.0
2006-03-07 14:15:00,9.27,9.28,9.27,9.27,46800.0,9.1879,9.1978,9.1879,9.1879,46800.0
2006-03-07 14:20:00,9.27,9.28,9.27,9.28,6000.0,9.1879,9.1978,9.1879,9.1978,6000.0
2006-03-07 14:25:00,9.28,9.29,9.27,9.28,14400.0,9.1978,9.2077,9.1879,9.1978,14400.0
2006-03-07 14:30:00,9.28,9.28,9.28,9.28,9200.0,9.1978,9.1978,9.1978,9.1978,9200.0
2006-03-07 14:35:00,9.28,9.28,9.28,9.28,73600.0,9.1978,9.1978,9.1978,9.1978,73600.0
2006-03-07 14:40:00,9.28,9.29,9.28,9.29,21600.0,9.1978,9.2077,9.1978,9.2077,21600.0
2006-03-07 14:45:00,9.29,9.31,9.29,9.31,52400.0,9.2077,9.2276,9.2077,9.2276,52400.0
2006-03-07 14:50:00,9.31,9.33,9.31,9.32,91600.0,9.2276,9.2474,9.2276,9.2375,91600.0
2006-03-07 14:55:00,9.32,9.36,9.32,9.32,63200.0,9.2375,9.2771,9.2375,9.2375,63200.0
2006-03-07 15:00:00,9.33,9.33,9.33,9.33,10400.0,9.2474,9.2474,9.2474,9.2474,10400.0
2006-03-07 15:05:00,9.31,9.35,9.31,9.33,62400.0,9.2276,9.2672,9.2276,9.2474,62400.0
2006-03-07 15:10:00,9.33,9.34,9.32,9.34,39200.0,9.2474,9.2573,9.2375,9.2573,39200.0
2006-03-07 15:15:00,9.33,9.33,9.32,9.32,358800.0,9.2474,9.2474,9.2375,9.2375,358800.0
2006-03-07 15:20:00,9.32,9.33,9.32,9.32,38800.0,9.2375,9.2474,9.2375,9.2375,38800.0
2006-03-07 15:25:00,9.32,9.35,9.31,9.33,76800.0,9.2375,9.2672,9.2276,9.2474,76800.0
2006-03-07 15:30:00,9.34,9.34,9.32,9.33,34400.0,9.2573,9.2573,9.2375,9.2474,34400.0
2006-03-07 15:35:00,9.33,9.36,9.33,9.36,66400.0,9.2474,9.2771,9.2474,9.2771,66400.0
2006-03-07 15:40:00,9.36,9.36,9.28,9.29,113200.0,9.2771,9.2771,9.1978,9.2077,113200.0
2006-03-07 15:45:00,9.29,9.29,9.27,9.27,70400.0,9.2077,9.2077,9.1879,9.1879,70400.0
2006-03-07 15:50:00,9.27,9.31,9.27,9.3,145600.0,9.1879,9.2276,9.1879,9.2176,145600.0
2006-03-07 15:55:00,9.3,9.32,9.3,9.31,88800.0,9.2176,9.2375,9.2176,9.2276,88800.0
2006-03-08 09:30:00,9.25,9.25,9.17,9.17,156000.0,9.1681,9.1681,9.0888,9.0888,156000.0
2006-03-08 09:35:00,9.17,9.25,9.17,9.22,144800.0,9.0888,9.1681,9.0888,9.1384,144800.0
2006-03-08 09:40:00,9.22,9.25,9.11,9.15,87200.0,9.1384,9.1681,9.0293,9.069,87200.0
2006-03-08 09:45:00,9.15,9.21,9.15,9.2,42000.0,9.069,9.1284,9.069,9.1185,42000.0
2006-03-08 09:50:00,9.2,9.23,9.14,9.22,153600.0,9.1185,9.1483,9.0591,9.1384,153600.0
2006-03-08 09:55:00,9.22,9.25,9.18,9.25,89200.0,9.1384,9.1681,9.0987,9.1681,89200.0
2006-03-08 10:00:00,9.25,9.26,9.2,9.22,126000.0,9.1681,9.178,9.1185,9.1384,126000.0
2006-03-08 10:05:00,9.23,9.24,9.17,9.19,80800.0,9.1483,9.1582,9.0888,9.1086,80800.0
2006-03-08 10:10:00,9.19,9.22,9.19,9.22,76400.0,9.1086,9.1384,9.1086,9.1384,76400.0
2006-03-08 10:15:00,9.21,9.25,9.2,9.25,106000.0,9.1284,9.1681,9.1185,9.1681,106000.0
2006-03-08 10:20:00,9.25,9.26,9.18,9.18,56000.0,9.1681,9.178,9.0987,9.0987,56000.0
2006-03-08 10:25:00,9.19,9.21,9.19,9.21,40800.0,9.1086,9.1284,9.1086,9.1284,40800.0
2006-03-08 10:30:00,9.21,9.24,9.21,9.22,63600.0,9.1284,9.1582,9.1284,9.1384,63600.0
2006-03-08 10:35:00,9.22,9.22,9.2,9.2,30800.0,9.1384,9.1384,9.1185,9.1185,30800.0
2006-03-08 10:40:00,9.2,9.22,9.18,9.22,51200.0,9.1185,9.1384,9.0987,9.1384,51200.0
2006-03-08 10:45:00,9.22,9.22,9.2,9.2,32800.0,9.1384,9.1384,9.1185,9.1185,32800.0
2006-03-08 10:50:00,9.2,9.2,9.19,9.19,35600.0,9.1185,9.1185,9.1086,9.1086,35600.0
2006-03-08 10:55:00,9.19,9.22,9.19,9.2,50800.0,9.1086,9.1384,9.1086,9.1185,50800.0
2006-03-08 11:00:00,9.19,9.21,9.19,9.21,65600.0,9.1086,9.1284,9.1086,9.1284,65600.0
2006-03-08 11:05:00,9.21,9.22,9.21,9.22,54400.0,9.1284,9.1384,9.1284,9.1384,54400.0
2006-03-08 11:10:00,9.22,9.22,9.21,9.22,29200.0,9.1384,9.1384,9.1284,9.1384,29200.0
2006-03-08 11:15:00,9.22,9.22,9.2,9.2,36000.0,9.1384,9.1384,9.1185,9.1185,36000.0
2006-03-08 11:20:00,9.2,9.21,9.2,9.21,21600.0,9.1185,9.1284,9.1185,9.1284,21600.0
2006-03-08 11:25:00,9.21,9.24,9.2,9.24,28000.0,9.1284,9.1582,9.1185,9.1582,28000.0
2006-03-08 11:30:00,9.23,9.24,9.22,9.22,5200.0,9.1483,9.1582,9.1384,9.1384,5200.0
2006-03-08 11:35:00,9.22,9.22,9.2,9.2,28800.0,9.1384,9.1384,9.1185,9.1185,28800.0
2006-03-08 11:40:00,9.2,9.2,9.19,9.2,18000.0,9.1185,9.1185,9.1086,9.1185,18000.0
2006-03-08 11:45:00,9.19,9.2,9.19,9.2,101600.0,9.1086,9.1185,9.1086,9.1185,101600.0
2006-03-08 11:50:00,9.21,9.21,9.2,9.2,27600.0,9.1284,9.1284,9.1185,9.1185,27600.0
2006-03-08 11:55:00,9.2,9.21,9.19,9.2,170400.0,9.1185,9.1284,9.1086,9.1185,170400.0
2006-03-08 12:00:00,9.2,9.2,9.19,9.19,39600.0,9.1185,9.1185,9.1086,9.1086,39600.0
2006-03-08 12:05:00,9.19,9.19,9.19,9.19,33200.0,9.1086,9.1086,9.1086,9.1086,33200.0
2006-03-08 12:10:00,9.19,9.2,9.19,9.2,25200.0,9.1086,9.1185,9.1086,9.1185,25200.0
2006-03-08 12:15:00,9.2,9.21,9.2,9.2,16400.0,9.1185,9.1284,9.1185,9.1185,16400.0
2006-03-08 12:20:00,9.21,9.21,9.2,9.2,17200.0,9.1284,9.1284,9.1185,9.1185,17200.0
2006-03-08 12:25:00,9.2,9.21,9.2,9.21,12400.0,9.1185,9.1284,9.1185,9.1284,12400.0
2006-03-08 12:30:00,9.21,9.22,9.21,9.22,20800.0,9.1284,9.1384,9.1284,9.1384,20800.0
2006-03-08 12:35:00,9.22,9.25,9.22,9.24,25600.0,9.1384,9.1681,9.1384,9.1582,25600.0
2006-03-08 12:40:00,9.24,9.24,9.23,9.23,47200.0,9.1582,9.1582,9.1483,9.1483,47200.0
2006-03-08 12:45:00,9.23,9.48,9.23,9.24,56000.0,9.1483,9.396,9.1483,9.1582,56000.0
2006-03-08 12:50:00,9.24,9.26,9.24,9.26,46000.0,9.1582,9.178,9.1582,9.178,46000.0
2006-03-08 12:55:00,9.26,9.27,9.25,9.25,19200.0,9.178,9.1879,9.1681,9.1681,19200.0
2006-03-08 13:00:00,9.25,9.25,9.25,9.25,22000.0,9.1681,9.1681,9.1681,9.1681,22000.0
2006-03-08 13:05:00,9.25,9.26,9.25,9.26,35200.0,9.1681,9.178,9.1681,9.178,35200.0
2006-03-08 13:10:00,9.26,9.26,9.25,9.26,13600.0,9.178,9.178,9.1681,9.178,13600.0
2006-03-08 13:15:00,9.26,9.28,9.25,9.28,46000.0,9.178,9.1978,9.1681,9.1978,46000.0
2006-03-08 13:20:00,9.28,9.28,9.28,9.28,18800.0,9.1978,9.1978,9.1978,9.1978,18800.0
2006-03-08 13:25:00,9.28,9.28,9.28,9.28,4800.0,9.1978,9.1978,9.1978,9.1978,4800.0
2006-03-08 13:30:00,9.28,9.28,9.27,9.27,21600.0,9.1978,9.1978,9.1879,9.1879,21600.0
2006-03-08 13:35:00,9.27,9.28,9.27,9.27,40800.0,9.1879,9.1978,9.1879,9.1879,40800.0
2006-03-08 13:40:00,9.27,9.27,9.26,9.26,32000.0,9.1879,9.1879,9.178,9.178,32000.0
2006-03-08 13:45:00,9.26,9.29,9.26,9.28,33200.0,9.178,9.2077,9.178,9.1978,33200.0
2006-03-08 13:50:00,9.29,9.31,9.29,9.31,125600.0,9.2077,9.2276,9.2077,9.2276,125600.0
2006-03-08 13:55:00,9.31,9.33,9.31,9.31,35200.0,9.2276,9.2474,9.2276,9.2276,35200.0
2006-03-08 14:00:00,9.31,9.31,9.3,9.31,61600.0,9.2276,9.2276,9.2176,9.2276,61600.0
2006-03-08 14:05:00,9.31,9.31,9.3,9.31,24800.0,9.2276,9.2276,9.2176,9.2276,24800.0
2006-03-08 14:10:00,9.31,9.31,9.3,9.3,1600.0,9.2276,9.2276,9.2176,9.2176,1600.0
2006-03-08 14:15:00,9.3,9.32,9.3,9.31,29200.0,9.2176,9.2375,9.2176,9.2276,29200.0
2006-03-08 14:20:00,9.31,9.32,9.31,9.31,33200.0,9.2276,9.2375,9.2276,9.2276,33200.0
2006-03-08 14:25:00,9.32,9.33,9.31,9.33,49600.0,9.2375,9.2474,9.2276,9.2474,49600.0
2006-03-08 14:30:00,9.33,9.34,9.32,9.32,26800.0,9.2474,9.2573,9.2375,9.2375,26800.0
2006-03-08 14:35:00,9.32,9.33,9.3,9.32,22400.0,9.2375,9.2474,9.2176,9.2375,22400.0
2006-03-08 14:40:00,9.33,9.36,9.33,9.35,78000.0,9.2474,9.2771,9.2474,9.2672,78000.0
2006-03-08 14:45:00,9.35,9.37,9.35,9.37,57200.0,9.2672,9.287,9.2672,9.287,57200.0
2006-03-08 14:50:00,9.37,9.39,9.37,9.39,61600.0,9.287,9.3068,9.287,9.3068,61600.0
2006-03-08 14:55:00,9.38,9.4,9.38,9.4,38000.0,9.2969,9.3168,9.2969,9.3168,38000.0
2006-03-08 15:00:00,9.4,9.4,9.36,9.37,104400.0,9.3168,9.3168,9.2771,9.287,104400.0
2006-03-08 15:05:00,9.37,9.38,9.37,9.37,13200.0,9.287,9.2969,9.287,9.287,13200.0
2006-03-08 15:10:00,9.38,9.38,9.38,9.38,21600.0,9.2969,9.2969,9.2969,9.2969,21600.0
2006-03-08 15:15:00,9.38,9.39,9.38,9.39,20000.0,9.2969,9.3068,9.2969,9.3068,20000.0
2006-03-08 15:20:00,9.39,9.39,9.39,9.39,28000.0,9.3068,9.3068,9.3068,9.3068,28000.0
2006-03-08 15:25:00,9.39,9.4,9.39,9.39,35200.0,9.3068,9.3168,9.3068,9.3068,35200.0
2006-03-08 15:30:00,9.38,9.4,9.38,9.39,59200.0,9.2969,9.3168,9.2969,9.3068,59200.0
2006-03-08 15:35:00,9.39,9.46,9.39,9.46,216400.0,9.3068,9.3762,9.3068,9.3762,216400.0
2006-03-08 15:40:00,9.46,9.47,9.43,9.43,141600.0,9.3762,9.3861,9.3465,9.3465,141600.0
2006-03-08 15:45:00,9.44,9.46,9.43,9.46,63200.0,9.3564,9.3762,9.3465,9.3762,63200.0
2006-03-08 15:50:00,9.46,9.47,9.44,9.45,196800.0,9.3762,9.3861,9.3564,9.3663,196800.0
2006-03-08 15:55:00,9.45,9.45,9.44,9.45,117200.0,9.3663,9.3663,9.3564,9.3663,117200.0
2006-03-09 09:30:00,9.46,9.49,9.43,9.44,200000.0,9.3762,9.406,9.3465,9.3564,200000.0
2006-03-09 09:35:00,9.44,9.45,9.41,9.43,97200.0,9.3564,9.3663,9.3267,9.3465,97200.0
2006-03-09 09:40:00,9.43,9.44,9.43,9.44,74000.0,9.3465,9.3564,9.3465,9.3564,74000.0
2006-03-09 09:45:00,9.44,9.45,9.44,9.44,216400.0,9.3564,9.3663,9.3564,9.3564,216400.0
2006-03-09 09:50:00,9.44,9.44,9.42,9.42,44000.0,9.3564,9.3564,9.3366,9.3366,44000.0
2006-03-09 09:55:00,9.42,9.43,9.41,9.41,243600.0,9.3366,9.3465,9.3267,9.3267,243600.0
2006-03-09 10:00:00,9.41,9.41,9.36,9.37,65600.0,9.3267,9.3267,9.2771,9.287,65600.0
2006-03-09 10:05:00,9.37,9.4,9.37,9.4,79600.0,9.287,9.3168,9.287,9.3168,79600.0
2006-03-09 10:10:00,9.4,9.4,9.39,9.39,25200.0,9.3168,9.3168,9.3068,9.3068,25200.0
2006-03-09 10:15:00,9.39,9.39,9.38,9.39,66400.0,9.3068,9.3068,9.2969,9.3068,66400.0
2006-03-09 10:20:00,9.38,9.39,9.36,9.37,256400.0,9.2969,9.3068,9.2771,9.287,256400.0
2006-03-09 10:25:00,9.35,9.4,9.35,9.38,77600.0,9.2672,9.3168,9.2672,9.2969,77600.0
2006-03-09 10:30:00,9.38,9.41,9.38,9.4,34400.0,9.2969,9.3267,9.2969,9.3168,34400.0
2006-03-09 10:35:00,9.39,9.4,9.38,9.38,19600.0,9.3068,9.3168,9.2969,9.2969,19600.0
2006-03-09 10:40:00,9.38,9.38,9.37,9.38,24800.0,9.2969,9.2969,9.287,9.2969,24800.0
2006-03-09 10:45:00,9.38,9.38,9.38,9.38,20000.0,9.2969,9.2969,9.2969,9.2969,20000.0
2006-03-09 10:50:00,9.38,9.38,9.38,9.38,34400.0,9.2969,9.2969,9.2969,9.2969,34400.0
2006-03-09 10:55:00,9.38,9.38,9.38,9.38,15200.0,9.2969,9.2969,9.2969,9.2969,15200.0
2006-03-09 11:00:00,9.38,9.38,9.38,9.38,14400.0,9.2969,9.2969,9.2969,9.2969,14400.0
2006-03-09 11:05:00,9.38,9.41,9.37,9.41,92000.0,9.2969,9.3267,9.287,9.3267,92000.0
2006-03-09 11:10:00,9.41,9.41,9.4,9.4,12800.0,9.3267,9.3267,9.3168,9.3168,12800.0
2006-03-09 11:15:00,9.4,9.4,9.38,9.39,181200.0,9.3168,9.3168,9.2969,9.3068,181200.0
2006-03-09 11:20:00,9.39,9.4,9.38,9.4,50000.0,9.3068,9.3168,9.2969,9.3168,50000.0
2006-03-09 11:25:00,9.4,9.4,9.4,9.4,11200.0,9.3168,9.3168,9.3168,9.3168,11200.0
2006-03-09 11:30:00,9.4,9.4,9.4,9.4,7600.0,9.3168,9.3168,9.3168,9.3168,7600.0
2006-03-09 11:35:00,9.4,9.4,9.39,9.39,8800.0,9.3168,9.3168,9.3068,9.3068,8800.0
2006-03-09 11:40:00,9.39,9.39,9.39,9.39,17200.0,9.3068,9.3068,9.3068,9.3068,17200.0
2006-03-09 11:45:00,9.39,9.4,9.39,9.39,51200.0,9.3068,9.3168,9.3068,9.3068,51200.0
2006-03-09 11:50:00,9.39,9.39,9.39,9.39,14400.0,9.3068,9.3068,9.3068,9.3068,14400.0
2006-03-09 11:55:00,9.39,9.39,9.39,9.39,3600.0,9.3068,9.3068,9.3068,9.3068,3600.0
2006-03-09 12:00:00,9.39,9.39,9.39,9.39,9600.0,9.3068,9.3068,9.3068,9.3068,9600.0
2006-03-09 12:05:00,9.38,9.39,9.38,9.39,49200.0,9.2969,9.3068,9.2969,9.3068,49200.0
2006-03-09 12:10:00,9.39,9.39,9.39,9.39,10800.0,9.3068,9.3068,9.3068,9.3068,10800.0
2006-03-09 12:15:00,9.39,9.39,9.39,9.39,52000.0,9.3068,9.3068,9.3068,9.3068,52000.0
2006-03-09 12:20:00,9.39,9.39,9.39,9.39,3600.0,9.3068,9.3068,9.3068,9.3068,3600.0
2006-03-09 12:25:00,9.39,9.39,9.38,9.38,136000.0,9.3068,9.3068,9.2969,9.2969,136000.0
2006-03-09 12:30:00,9.38,9.38,9.38,9.38,34800.0,9.2969,9.2969,9.2969,9.2969,34800.0
2006-03-09 12:35:00,9.38,9.38,9.38,9.38,114800.0,9.2969,9.2969,9.2969,9.2969,114800.0
2006-03-09 12:40:00,9.38,9.38,9.38,9.38,86400.0,9.2969,9.2969,9.2969,9.2969,86400.0
2006-03-09 12:45:00,9.38,9.38,9.37,9.37,188000.0,9.2969,9.2969,9.287,9.287,188000.0
2006-03-09 12:50:00,9.37,9.37,9.36,9.36,144800.0,9.287,9.287,9.2771,9.2771,144800.0
2006-03-09 12:55:00,9.36,9.36,9.35,9.35,27600.0,9.2771,9.2771,9.2672,9.2672,27600.0
2006-03-09 13:00:00,9.36,9.36,9.35,9.35,39200.0,9.2771,9.2771,9.2672,9.2672,39200.0
2006-03-09 13:05:00,9.35,9.35,9.35,9.35,8000.0,9.2672,9.2672,9.2672,9.2672,8000.0
2006-03-09 13:10:00,9.35,9.35,9.35,9.35,33200.0,9.2672,9.2672,9.2672,9.2672,33200.0
2006-03-09 13:15:00,9.35,9.36,9.35,9.35,54400.0,9.2672,9.2771,9.2672,9.2672,54400.0
2006-03-09 13:20:00,9.35,9.36,9.35,9.36,10800.0,9.2672,9.2771,9.2672,9.2771,10800.0
2006-03-09 13:25:00,9.36,9.36,9.35,9.35,7200.0,9.2771,9.2771,9.2672,9.2672,7200.0
2006-03-09 13:30:00,9.36,9.36,9.35,9.35,21200.0,9.2771,9.2771,9.2672,9.2672,21200.0
2006-03-09 13:35:00,9.36,9.36,9.35,9.35,7600.0,9.2771,9.2771,9.2672,9.2672,7600.0
2006-03-09 13:40:00,9.35,9.35,9.35,9.35,15200.0,9.2672,9.2672,9.2672,9.2672,15200.0
2006-03-09 13:45:00,9.35,9.35,9.35,9.35,32400.0,9.2672,9.2672,9.2672,9.2672,32400.0
2006-03-09 13:50:00,9.35,9.35,9.35,9.35,48400.0,9.2672,9.2672,9.2672,9.2672,48400.0
2006-03-09 13:55:00,9.35,9.35,9.35,9.35,8000.0,9.2672,9.2672,9.2672,9.2672,8000.0
2006-03-09 14:00:00,9.35,9.35,9.35,9.35,11200.0,9.2672,9.2672,9.2672,9.2672,11200.0
2006-03-09 14:05:00,9.35,9.35,9.35,9.35,9200.0,9.2672,9.2672,9.2672,9.2672,9200.0
2006-03-09 14:10:00,9.35,9.36,9.35,9.35,21600.0,9.2672,9.2771,9.2672,9.2672,21600.0
2006-03-09 14:15:00,9.35,9.35,9.35,9.35,28000.0,9.2672,9.2672,9.2672,9.2672,28000.0
2006-03-09 14:20:00,9.35,9.35,9.35,9.35,8800.0,9.2672,9.2672,9.2672,9.2672,8800.0
2006-03-09 14:25:00,9.35,9.35,9.35,9.35,40000.0,9.2672,9.2672,9.2672,9.2672,40000.0
2006-03-09 14:30:00,9.36,9.36,9.35,9.35,12800.0,9.2771,9.2771,9.2672,9.2672,12800.0
2006-03-09 14:35:00,9.35,9.35,9.35,9.35,4800.0,9.2672,9.2672,9.2672,9.2672,4800.0
2006-03-09 14:40:00,9.35,9.35,9.35,9.35,8400.0,9.2672,9.2672,9.2672,9.2672,8400.0
2006-03-09 14:45:00,9.35,9.36,9.35,9.36,52000.0,9.2672,9.2771,9.2672,9.2771,52000.0
2006-03-09 14:50:00,9.36,9.37,9.36,9.36,14000.0,9.2771,9.287,9.2771,9.2771,14000.0
2006-03-09 14:55:00,9.36,9.37,9.36,9.37,29600.0,9.2771,9.287,9.2771,9.287,29600.0
2006-03-09 15:00:00,9.37,9.37,9.36,9.36,11600.0,9.287,9.287,9.2771,9.2771,11600.0
2006-03-09 15:05:00,9.36,9.37,9.36,9.37,102400.0,9.2771,9.287,9.2771,9.287,102400.0
2006-03-09 15:10:00,9.37,9.37,9.37,9.37,42800.0,9.287,9.287,9.287,9.287,42800.0
2006-03-09 15:15:00,9.37,9.37,9.36,9.37,115600.0,9.287,9.287,9.2771,9.287,115600.0
2006-03-09 15:20:00,9.37,9.37,9.36,9.37,61200.0,9.287,9.287,9.2771,9.287,61200.0
2006-03-09 15:25:00,9.37,9.37,9.37,9.37,79600.0,9.287,9.287,9.287,9.287,79600.0
2006-03-09 15:30:00,9.37,9.37,9.37,9.37,79200.0,9.287,9.287,9.287,9.287,79200.0
2006-03-09 15:35:00,9.37,9.38,9.37,9.38,99600.0,9.287,9.2969,9.287,9.2969,99600.0
2006-03-09 15:40:00,9.38,9.38,9.38,9.38,24000.0,9.2969,9.2969,9.2969,9.2969,24000.0
2006-03-09 15:45:00,9.38,9.38,9.38,9.38,13600.0,9.2969,9.2969,9.2969,9.2969,13600.0
2006-03-09 15:50:00,9.38,9.38,9.38,9.38,114800.0,9.2969,9.2969,9.2969,9.2969,114800.0
2006-03-09 15:55:00,9.38,9.38,9.38,9.38,135600.0,9.2969,9.2969,9.2969,9.2969,135600.0
2006-03-10 09:30:00,9.38,9.4,9.38,9.4,92800.0,9.2969,9.3168,9.2969,9.3168,92800.0
2006-03-10 09:35:00,9.4,9.4,9.38,9.38,101600.0,9.3168,9.3168,9.2969,9.2969,101600.0
2006-03-10 09:40:00,9.38,9.39,9.38,9.38,60400.0,9.2969,9.3068,9.2969,9.2969,60400.0
2006-03-10 09:45:00,9.38,9.47,9.38,9.47,162800.0,9.2969,9.3861,9.2969,9.3861,162800.0
2006-03-10 09:50:00,9.47,9.47,9.44,9.44,18000.0,9.3861,9.3861,9.3564,9.3564,18000.0
2006-03-10 09:55:00,9.44,9.44,9.4,9.41,139200.0,9.3564,9.3564,9.3168,9.3267,139200.0
2006-03-10 10:00:00,9.4,9.41,9.39,9.4,118000.0,9.3168,9.3267,9.3068,9.3168,118000.0
2006-03-10 10:05:00,9.4,9.42,9.39,9.4,137600.0,9.3168,9.3366,9.3068,9.3168,137600.0
2006-03-10 10:10:00,9.4,9.41,9.38,9.4,60800.0,9.3168,9.3267,9.2969,9.3168,60800.0
2006-03-10 10:15:00,9.4,9.41,9.4,9.41,108000.0,9.3168,9.3267,9.3168,9.3267,108000.0
2006-03-10 10:20:00,9.4,9.41,9.4,9.4,54000.0,9.3168,9.3267,9.3168,9.3168,54000.0
2006-03-10 10:25:00,9.41,9.44,9.41,9.42,52400.0,9.3267,9.3564,9.3267,9.3366,52400.0
2006-03-10 10:30:00,9.41,9.42,9.4,9.4,31200.0,9.3267,9.3366,9.3168,9.3168,31200.0
2006-03-10 10:35:00,9.4,9.41,9.4,9.41,19600.0,9.3168,9.3267,9.3168,9.3267,19600.0
2006-03-10 10:40:00,9.41,9.43,9.41,9.43,17200.0,9.3267,9.3465,9.3267,9.3465,17200.0
2006-03-10 10:45:00,9.41,9.42,9.41,9.42,17600.0,9.3267,9.3366,9.3267,9.3366,17600.0
2006-03-10 10:50:00,9.42,9.43,9.42,9.43,147600.0,9.3366,9.3465,9.3366,9.3465,147600.0
2006-03-10 10:55:00,9.43,9.47,9.43,9.46,142400.0,9.3465,9.3861,9.3465,9.3762,142400.0
2006-03-10 11:00:00,9.47,9.49,9.47,9.49,31600.0,9.3861,9.406,9.3861,9.406,31600.0
2006-03-10 11:05:00,9.49,9.49,9.46,9.47,24400.0,9.406,9.406,9.3762,9.3861,24400.0
2006-03-10 11:10:00,9.46,9.47,9.44,9.44,60000.0,9.3762,9.3861,9.3564,9.3564,60000.0
2006-03-10 11:15:00,9.44,9.44,9.42,9.42,38800.0,9.3564,9.3564,9.3366,9.3366,38800.0
2006-03-10 11:20:00,9.42,9.43,9.42,9.43,32000.0,9.3366,9.3465,9.3366,9.3465,32000.0
2006-03-10 11:25:00,9.43,9.43,9.43,9.43,6800.0,9.3465,9.3465,9.3465,9.3465,6800.0
2006-03-10 11:30:00,9.43,9.44,9.43,9.44,20000.0,9.3465,9.3564,9.3465,9.3564,20000.0
2006-03-10 11:35:00,9.44,9.44,9.44,9.44,5600.0,9.3564,9.3564,9.3564,9.3564,5600.0
2006-03-10 11:40:00,9.44,9.44,9.43,9.43,14400.0,9.3564,9.3564,9.3465,9.3465,14400.0
2006-03-10 11:45:00,9.43,9.43,9.43,9.43,12400.0,9.3465,9.3465,9.3465,9.3465,12400.0
2006-03-10 11:50:00,9.43,9.44,9.43,9.44,8800.0,9.3465,9.3564,9.3465,9.3564,8800.0
2006-03-10 11:55:00,9.44,9.44,9.43,9.43,10400.0,9.3564,9.3564,9.3465,9.3465,10400.0
2006-03-10 12:00:00,9.44,9.44,9.44,9.44,20400.0,9.3564,9.3564,9.3564,9.3564,20400.0
2006-03-10 12:05:00,9.44,9.48,9.44,9.46,38000.0,9.3564,9.396,9.3564,9.3762,38000.0
2006-03-10 12:10:00,9.46,9.46,9.43,9.43,37600.0,9.3762,9.3762,9.3465,9.3465,37600.0
2006-03-10 12:15:00,9.43,9.43,9.43,9.43,5600.0,9.3465,9.3465,9.3465,9.3465,5600.0
2006-03-10 12:20:00,9.43,9.43,9.4,9.42,54000.0,9.3465,9.3465,9.3168,9.3366,54000.0
2006-03-10 12:25:00,9.43,9.43,9.42,9.42,90800.0,9.3465,9.3465,9.3366,9.3366,90800.0
2006-03-10 12:30:00,9.42,9.43,9.42,9.42,44400.0,9.3366,9.3465,9.3366,9.3366,44400.0
2006-03-10 12:35:00,9.42,9.45,9.42,9.44,80000.0,9.3366,9.3663,9.3366,9.3564,80000.0
2006-03-10 12:40:00,9.44,9.44,9.41,9.41,104400.0,9.3564,9.3564,9.3267,9.3267,104400.0
2006-03-10 12:45:00,9.41,9.43,9.41,9.42,168800.0,9.3267,9.3465,9.3267,9.3366,168800.0
2006-03-10 12:50:00,9.42,9.42,9.4,9.42,47600.0,9.3366,9.3366,9.3168,9.3366,47600.0
2006-03-10 12:55:00,9.42,9.42,9.41,9.42,20800.0,9.3366,9.3366,9.3267,9.3366,20800.0
2006-03-10 13:00:00,9.42,9.43,9.42,9.43,46800.0,9.3366,9.3465,9.3366,9.3465,46800.0
2006-03-10 13:05:00,9.42,9.43,9.42,9.43,7200.0,9.3366,9.3465,9.3366,9.3465,7200.0
2006-03-10 13:10:00,9.43,9.43,9.43,9.43,34800.0,9.3465,9.3465,9.3465,9.3465,34800.0
2006-03-10 13:15:00,9.43,9.43,9.43,9.43,13200.0,9.3465,9.3465,9.3465,9.3465,13200.0
2006-03-10 13:20:00,9.43,9.43,9.43,9.43,12000.0,9.3465,9.3465,9.3465,9.3465,12000.0
2006-03-10 13:25:00,9.43,9.43,9.43,9.43,22800.0,9.3465,9.3465,9.3465,9.3465,22800.0
2006-03-10 13:30:00,9.43,9.43,9.43,9.43,10000.0,9.3465,9.3465,9.3465,9.3465,10000.0
2006-03-10 13:35:00,9.43,9.43,9.43,9.43,4400.0,9.3465,9.3465,9.3465,9.3465,4400.0
2006-03-10 13:40:00,9.43,9.43,9.43,9.43,145600.0,9.3465,9.3465,9.3465,9.3465,145600.0
2006-03-10 13:45:00,9.43,9.43,9.4,9.42,91600.0,9.3465,9.3465,9.3168,9.3366,91600.0
2006-03-10 13:50:00,9.42,9.42,9.42,9.42,10400.0,9.3366,9.3366,9.3366,9.3366,10400.0
2006-03-10 13:55:00,9.42,9.42,9.41,9.42,29200.0,9.3366,9.3366,9.3267,9.3366,29200.0
2006-03-10 14:00:00,9.42,9.42,9.42,9.42,15600.0,9.3366,9.3366,9.3366,9.3366,15600.0
2006-03-10 14:05:00,9.42,9.42,9.42,9.42,50800.0,9.3366,9.3366,9.3366,9.3366,50800.0
2006-03-10 14:10:00,9.42,9.43,9.42,9.43,122000.0,9.3366,9.3465,9.3366,9.3465,122000.0
2006-03-10 14:15:00,9.43,9.43,9.43,9.43,18400.0,9.3465,9.3465,9.3465,9.3465,18400.0
2006-03-10 14:20:00,9.43,9.43,9.41,9.42,37200.0,9.3465,9.3465,9.3267,9.3366,37200.0
2006-03-10 14:25:00,9.42,9.43,9.42,9.43,38000.0,9.3366,9.3465,9.3366,9.3465,38000.0
2006-03-10 14:30:00,9.43,9.45,9.43,9.44,156400.0,9.3465,9.3663,9.3465,9.3564,156400.0
2006-03-10 14:35:00,9.45,9.45,9.44,9.44,32000.0,9.3663,9.3663,9.3564,9.3564,32000.0
2006-03-10 14:40:00,9.44,9.44,9.43,9.43,10800.0,9.3564,9.3564,9.3465,9.3465,10800.0
2006-03-10 14:45:00,9.42,9.43,9.42,9.43,99200.0,9.3366,9.3465,9.3366,9.3465,99200.0
2006-03-10 14:50:00,9.42,9.43,9.42,9.43,28400.0,9.3366,9.3465,9.3366,9.3465,28400.0
2006-03-10 14:55:00,9.43,9.43,9.42,9.43,57200.0,9.3465,9.3465,9.3366,9.3465,57200.0
2006-03-10 15:00:00,9.43,9.43,9.42,9.42,16000.0,9.3465,9.3465,9.3366,9.3366,16000.0
2006-03-10 15:05:00,9.42,9.43,9.42,9.43,62800.0,9.3366,9.3465,9.3366,9.3465,62800.0
2006-03-10 15:10:00,9.43,9.43,9.43,9.43,72400.0,9.3465,9.3465,9.3465,9.3465,72400.0
2006-03-10 15:15:00,9.43,9.44,9.42,9.44,107600.0,9.3465,9.3564,9.3366,9.3564,107600.0
2006-03-10 15:20:00,9.44,9.44,9.43,9.43,50800.0,9.3564,9.3564,9.3465,9.3465,50800.0
2006-03-10 15:25:00,9.44,9.44,9.43,9.43,24000.0,9.3564,9.3564,9.3465,9.3465,24000.0
2006-03-10 15:30:00,9.43,9.44,9.43,9.44,32800.0,9.3465,9.3564,9.3465,9.3564,32800.0
2006-03-10 15:35:00,9.43,9.46,9.43,9.45,79600.0,9.3465,9.3762,9.3465,9.3663,79600.0
2006-03-10 15:40:00,9.45,9.45,9.44,9.45,31600.0,9.3663,9.3663,9.3564,9.3663,31600.0
2006-03-10 15:45:00,9.45,9.46,9.45,9.45,40400.0,9.3663,9.3762,9.3663,9.3663,40400.0
2006-03-10 15:50:00,9.45,9.45,9.45,9.45,30000.0,9.3663,9.3663,9.3663,9.3663,30000.0
2006-03-10 15:55:00,9.45,9.45,9.44,9.45,69600.0,9.3663,9.3663,9.3564,9.3663,69600.0
2006-03-13 09:30:00,9.5,9.6,9.5,9.55,370000.0,9.4159,9.515,9.4159,9.4654,370000.0
2006-03-13 09:35:00,9.56,9.63,9.52,9.52,98000.0,9.4753,9.5447,9.4357,9.4357,98000.0
2006-03-13 09:40:00,9.51,9.56,9.5,9.56,46000.0,9.4258,9.4753,9.4159,9.4753,46000.0
2006-03-13 09:45:00,9.56,9.69,9.56,9.66,103600.0,9.4753,9.6042,9.4753,9.5745,103600.0
2006-03-13 09:50:00,9.66,9.67,9.62,9.62,31600.0,9.5745,9.5844,9.5348,9.5348,31600.0
2006-03-13 09:55:00,9.6,9.6,9.54,9.56,47200.0,9.515,9.515,9.4555,9.4753,47200.0
2006-03-13 10:00:00,9.56,9.6,9.56,9.58,169600.0,9.4753,9.515,9.4753,9.4952,169600.0
2006-03-13 10:05:00,9.58,9.59,9.56,9.59,360400.0,9.4952,9.5051,9.4753,9.5051,360400.0
2006-03-13 10:10:00,9.59,9.62,9.59,9.6,144800.0,9.5051,9.5348,9.5051,9.515,144800.0
2006-03-13 10:15:00,9.6,9.66,9.6,9.63,329600.0,9.515,9.5745,9.515,9.5447,329600.0
2006-03-13 10:20:00,9.66,9.67,9.66,9.67,32800.0,9.5745,9.5844,9.5745,9.5844,32800.0
2006-03-13 10:25:00,9.67,9.7,9.67,9.7,51600.0,9.5844,9.6141,9.5844,9.6141,51600.0
2006-03-13 10:30:00,9.7,9.77,9.7,9.77,135200.0,9.6141,9.6835,9.6141,9.6835,135200.0
2006-03-13 10:35:00,9.76,9.76,9.71,9.71,134800.0,9.6736,9.6736,9.624,9.624,134800.0
2006-03-13 10:40:00,9.72,9.72,9.7,9.72,63200.0,9.6339,9.6339,9.6141,9.6339,63200.0
2006-03-13 10:45:00,9.72,9.73,9.7,9.71,20400.0,9.6339,9.6438,9.6141,9.624,20400.0
2006-03-13 10:50:00,9.72,9.73,9.72,9.72,18800.0,9.6339,9.6438,9.6339,9.6339,18800.0
2006-03-13 10:55:00,9.72,9.72,9.7,9.72,20000.0,9.6339,9.6339,9.6141,9.6339,20000.0
2006-03-13 11:00:00,9.72,9.72,9.72,9.72,28800.0,9.6339,9.6339,9.6339,9.6339,28800.0
2006-03-13 11:05:00,9.72,9.73,9.72,9.73,37600.0,9.6339,9.6438,9.6339,9.6438,37600.0
2006-03-13 11:10:00,9.73,9.74,9.73,9.74,20800.0,9.6438,9.6537,9.6438,9.6537,20800.0
2006-03-13 11:15:00,9.75,9.76,9.75,9.75,8400.0,9.6637,9.6736,9.6637,9.6637,8400.0
2006-03-13 11:20:00,9.75,9.76,9.75,9.76,40000.0,9.6637,9.6736,9.6637,9.6736,40000.0
2006-03-13 11:25:00,9.76,9.78,9.75,9.77,108400.0,9.6736,9.6934,9.6637,9.6835,108400.0
2006-03-13 11:30:00,9.77,9.84,9.76,9.84,225600.0,9.6835,9.7529,9.6736,9.7529,225600.0
2006-03-13 11:35:00,9.84,9.84,9.8,9.81,46400.0,9.7529,9.7529,9.7132,9.7231,46400.0
2006-03-13 11:40:00,9.81,9.82,9.81,9.82,38800.0,9.7231,9.733,9.7231,9.733,38800.0
2006-03-13 11:45:00,9.82,9.85,9.82,9.85,79200.0,9.733,9.7628,9.733,9.7628,79200.0
2006-03-13 11:50:00,9.85,9.85,9.84,9.84,24400.0,9.7628,9.7628,9.7529,9.7529,24400.0
2006-03-13 11:55:00,9.84,9.84,9.8,9.82,36000.0,9.7529,9.7529,9.7132,9.733,36000.0
2006-03-13 12:00:00,9.82,9.82,9.8,9.8,49600.0,9.733,9.733,9.7132,9.7132,49600.0
2006-03-13 12:05:00,9.81,9.81,9.8,9.8,28400.0,9.7231,9.7231,9.7132,9.7132,28400.0
2006-03-13 12:10:00,9.8,9.8,9.76,9.77,171200.0,9.7132,9.7132,9.6736,9.6835,171200.0
2006-03-13 12:15:00,9.77,9.77,9.77,9.77,25600.0,9.6835,9.6835,9.6835,9.6835,25600.0
2006-03-13 12:20:00,9.77,9.77,9.76,9.76,8400.0,9.6835,9.6835,9.6736,9.6736,8400.0
2006-03-13 12:25:00,9.76,9.76,9.74,9.74,178800.0,9.6736,9.6736,9.6537,9.6537,178800.0
2006-03-13 12:30:00,9.74,9.74,9.73,9.74,30800.0,9.6537,9.6537,9.6438,9.6537,30800.0
2006-03-13 12:35:00,9.74,9.74,9.73,9.74,21600.0,9.6537,9.6537,9.6438,9.6537,21600.0
2006-03-13 12:40:00,9.74,9.75,9.74,9.74,30400.0,9.6537,9.6637,9.6537,9.6537,30400.0
2006-03-13 12:45:00,9.74,9.74,9.73,9.73,22000.0,9.6537,9.6537,9.6438,9.6438,22000.0
2006-03-13 12:50:00,9.73,9.76,9.73,9.76,226800.0,9.6438,9.6736,9.6438,9.6736,226800.0
2006-03-13 12:55:00,9.76,9.76,9.76,9.76,54000.0,9.6736,9.6736,9.6736,9.6736,54000.0
2006-03-13 13:00:00,9.76,9.76,9.76,9.76,18400.0,9.6736,9.6736,9.6736,9.6736,18400.0
2006-03-13 13:05:00,9.76,9.76,9.75,9.76,51600.0,9.6736,9.6736,9.6637,9.6736,51600.0
2006-03-13 13:10:00,9.76,9.76,9.75,9.75,13200.0,9.6736,9.6736,9.6637,9.6637,13200.0
2006-03-13 13:15:00,9.75,9.75,9.75,9.75,96400.0,9.6637,9.6637,9.6637,9.6637,96400.0
2006-03-13 13:20:00,9.75,9.75,9.74,9.74,194400.0,9.6637,9.6637,9.6537,9.6537,194400.0
2006-03-13 13:25:00,9.74,9.74,9.74,9.74,60400.0,9.6537,9.6537,9.6537,9.6537,60400.0
2006-03-13 13:30:00,9.74,9.74,9.74,9.74,11600.0,9.6537,9.6537,9.6537,9.6537,11600.0
2006-03-13 13:35:00,9.74,9.74,9.73,9.74,14400.0,9.6537,9.6537,9.6438,9.6537,14400.0
2006-03-13 13:40:00,9.74,9.74,9.72,9.73,143600.0,9.6537,9.6537,9.6339,9.6438,143600.0
2006-03-13 13:45:00,9.73,9.74,9.73,9.74,458400.0,9.6438,9.6537,9.6438,9.6537,458400.0
2006-03-13 13:50:00,9.74,9.74,9.74,9.74,17200.0,9.6537,9.6537,9.6537,9.6537,17200.0
2006-03-13 13:55:00,9.74,9.74,9.72,9.74,31600.0,9.6537,9.6537,9.6339,9.6537,31600.0
2006-03-13 14:00:00,9.74,9.74,9.72,9.73,21600.0,9.6537,9.6537,9.6339,9.6438,21600.0
2006-03-13 14:05:00,9.72,9.74,9.72,9.74,35200.0,9.6339,9.6537,9.6339,9.6537,35200.0
2006-03-13 14:10:00,9.74,9.74,9.73,9.74,278400.0,9.6537,9.6537,9.6438,9.6537,278400.0
2006-03-13 14:15:00,9.73,9.73,9.72,9.72,12800.0,9.6438,9.6438,9.6339,9.6339,12800.0
2006-03-13 14:20:00,9.72,9.74,9.72,9.74,12800.0,9.6339,9.6537,9.6339,9.6537,12800.0
2006-03-13 14:25:00,9.74,9.74,9.73,9.74,10000.0,9.6537,9.6537,9.6438,9.6537,10000.0
2006-03-13 14:30:00,9.73,9.73,9.72,9.72,15600.0,9.6438,9.6438,9.6339,9.6339,15600.0
2006-03-13 14:35:00,9.72,9.73,9.72,9.72,30000.0,9.6339,9.6438,9.6339,9.6339,30000.0
2006-03-13 14:40:00,9.72,9.72,9.72,9.72,10000.0,9.6339,9.6339,9.6339,9.6339,10000.0
2006-03-13 14:45:00,9.72,9.72,9.72,9.72,16400.0,9.6339,9.6339,9.6339,9.6339,16400.0
2006-03-13 14:50:00,9.72,9.72,9.71,9.72,136000.0,9.6339,9.6339,9.624,9.6339,136000.0
2006-03-13 14:55:00,9.72,9.73,9.72,9.73,11600.0,9.6339,9.6438,9.6339,9.6438,11600.0
2006-03-13 15:00:00,9.73,9.74,9.73,9.74,51200.0,9.6438,9.6537,9.6438,9.6537,51200.0
2006-03-13 15:05:00,9.74,9.74,9.74,9.74,37200.0,9.6537,9.6537,9.6537,9.6537,37200.0
2006-03-13 15:10:00,9.74,9.74,9.73,9.73,48400.0,9.6537,9.6537,9.6438,9.6438,48400.0
2006-03-13 15:15:00,9.74,9.74,9.73,9.73,250000.0,9.6537,9.6537,9.6438,9.6438,250000.0
2006-03-13 15:20:00,9.73,9.73,9.72,9.73,11600.0,9.6438,9.6438,9.6339,9.6438,11600.0
2006-03-13 15:25:00,9.73,9.73,9.73,9.73,27600.0,9.6438,9.6438,9.6438,9.6438,27600.0
2006-03-13 15:30:00,9.73,9.74,9.73,9.74,28000.0,9.6438,9.6537,9.6438,9.6537,28000.0
2006-03-13 15:35:00,9.74,9.74,9.74,9.74,53200.0,9.6537,9.6537,9.6537,9.6537,53200.0
2006-03-13 15:40:00,9.74,9.74,9.74,9.74,368800.0,9.6537,9.6537,9.6537,9.6537,368800.0
2006-03-13 15:45:00,9.75,9.75,9.74,9.74,35200.0,9.6637,9.6637,9.6537,9.6537,35200.0
2006-03-13 15:50:00,9.74,9.74,9.74,9.74,335200.0,9.6537,9.6537,9.6537,9.6537,335200.0
2006-03-13 15:55:00,9.74,9.74,9.71,9.72,203600.0,9.6537,9.6537,9.624,9.6339,203600.0
2006-03-14 09:30:00,9.72,9.74,9.71,9.71,300400.0,9.6339,9.6537,9.624,9.624,300400.0
2006-03-14 09:35:00,9.71,9.74,9.71,9.73,390000.0,9.624,9.6537,9.624,9.6438,390000.0
2006-03-14 09:40:00,9.73,9.74,9.72,9.74,81200.0,9.6438,9.6537,9.6339,9.6537,81200.0
2006-03-14 09:45:00,9.74,9.83,9.74,9.8,100000.0,9.6537,9.7429,9.6537,9.7132,100000.0
2006-03-14 09:50:00,9.8,9.84,9.75,9.75,305200.0,9.7132,9.7529,9.6637,9.6637,305200.0
2006-03-14 09:55:00,9.75,9.78,9.75,9.76,78400.0,9.6637,9.6934,9.6637,9.6736,78400.0
2006-03-14 10:00:00,9.76,9.76,9.74,9.75,78800.0,9.6736,9.6736,9.6537,9.6637,78800.0
2006-03-14 10:05:00,9.75,9.76,9.74,9.74,39600.0,9.6637,9.6736,9.6537,9.6537,39600.0
2006-03-14 10:10:00,9.74,9.76,9.74,9.76,73200.0,9.6537,9.6736,9.6537,9.6736,73200.0
2006-03-14 10:15:00,9.75,9.76,9.73,9.73,83600.0,9.6637,9.6736,9.6438,9.6438,83600.0
2006-03-14 10:20:00,9.74,9.74,9.72,9.73,24800.0,9.6537,9.6537,9.6339,9.6438,24800.0
2006-03-14 10:25:00,9.73,9.74,9.7,9.7,170000.0,9.6438,9.6537,9.6141,9.6141,170000.0
2006-03-14 10:30:00,9.7,9.71,9.65,9.69,145600.0,9.6141,9.624,9.5645,9.6042,145600.0
2006-03-14 10:35:00,9.69,9.69,9.68,9.69,40000.0,9.6042,9.6042,9.5943,9.6042,40000.0
2006-03-14 10:40:00,9.69,9.74,9.69,9.73,41600.0,9.6042,9.6537,9.6042,9.6438,41600.0
2006-03-14 10:45:00,9.74,9.76,9.73,9.76,29200.0,9.6537,9.6736,9.6438,9.6736,29200.0
2006-03-14 10:50:00,9.76,9.77,9.76,9.77,9200.0,9.6736,9.6835,9.6736,9.6835,9200.0
2006-03-14 10:55:00,9.77,9.79,9.77,9.78,74800.0,9.6835,9.7033,9.6835,9.6934,74800.0
2006-03-14 11:00:00,9.78,9.78,9.75,9.76,34000.0,9.6934,9.6934,9.6637,9.6736,34000.0
2006-03-14 11:05:00,9.76,9.76,9.74,9.76,21200.0,9.6736,9.6736,9.6537,9.6736,21200.0
2006-03-14 11:10:00,9.76,9.77,9.74,9.76,38800.0,9.6736,9.6835,9.6537,9.6736,38800.0
2006-03-14 11:15:00,9.76,9.76,9.74,9.76,26800.0,9.6736,9.6736,9.6537,9.6736,26800.0
2006-03-14 11:20:00,9.76,9.77,9.76,9.77,36000.0,9.6736,9.6835,9.6736,9.6835,36000.0
2006-03-14 11:25:00,9.77,9.77,9.74,9.76,94800.0,9.6835,9.6835,9.6537,9.6736,94800.0
2006-03-14 11:30:00,9.76,9.78,9.74,9.77,38000.0,9.6736,9.6934,9.6537,9.6835,38000.0
2006-03-14 11:35:00,9.77,9.77,9.74,9.74,39200.0,9.6835,9.6835,9.6537,9.6537,39200.0
2006-03-14 11:40:00,9.74,9.77,9.74,9.77,44400.0,9.6537,9.6835,9.6537,9.6835,44400.0
2006-03-14 11:45:00,9.77,9.78,9.76,9.78,27600.0,9.6835,9.6934,9.6736,9.6934,27600.0
2006-03-14 11:50:00,9.77,9.79,9.77,9.77,36400.0,9.6835,9.7033,9.6835,9.6835,36400.0
2006-03-14 11:55:00,9.77,9.78,9.75,9.76,70800.0,9.6835,9.6934,9.6637,9.6736,70800.0
2006-03-14 12:00:00,9.75,9.78,9.75,9.78,28800.0,9.6637,9.6934,9.6637,9.6934,28800.0
2006-03-14 12:05:00,9.78,9.78,9.74,9.75,49600.0,9.6934,9.6934,9.6537,9.6637,49600.0
2006-03-14 12:10:00,9.76,9.76,9.73,9.75,116400.0,9.6736,9.6736,9.6438,9.6637,116400.0
2006-03-14 12:15:00,9.75,9.77,9.75,9.77,18000.0,9.6637,9.6835,9.6637,9.6835,18000.0
2006-03-14 12:20:00,9.77,9.77,9.77,9.77,15600.0,9.6835,9.6835,9.6835,9.6835,15600.0
2006-03-14 12:25:00,9.77,9.78,9.77,9.78,20000.0,9.6835,9.6934,9.6835,9.6934,20000.0
2006-03-14 12:30:00,9.78,9.79,9.78,9.79,28400.0,9.6934,9.7033,9.6934,9.7033,28400.0
2006-03-14 12:35:00,9.79,9.81,9.79,9.8,32000.0,9.7033,9.7231,9.7033,9.7132,32000.0
2006-03-14 12:40:00,9.81,9.81,9.78,9.78,64000.0,9.7231,9.7231,9.6934,9.6934,64000.0
2006-03-14 12:45:00,9.78,9.78,9.77,9.77,11600.0,9.6934,9.6934,9.6835,9.6835,11600.0
2006-03-14 12:50:00,9.78,9.79,9.78,9.78,30800.0,9.6934,9.7033,9.6934,9.6934,30800.0
2006-03-14 12:55:00,9.79,9.79,9.78,9.78,18800.0,9.7033,9.7033,9.6934,9.6934,18800.0
2006-03-14 13:00:00,9.78,9.79,9.77,9.78,15200.0,9.6934,9.7033,9.6835,9.6934,15200.0
2006-03-14 13:05:00,9.78,9.8,9.78,9.79,66800.0,9.6934,9.7132,9.6934,9.7033,66800.0
2006-03-14 13:10:00,9.79,9.8,9.79,9.8,16800.0,9.7033,9.7132,9.7033,9.7132,16800.0
2006-03-14 13:15:00,9.8,9.83,9.79,9.81,46000.0,9.7132,9.7429,9.7033,9.7231,46000.0
2006-03-14 13:20:00,9.83,9.83,9.81,9.81,70400.0,9.7429,9.7429,9.7231,9.7231,70400.0
2006-03-14 13:25:00,9.82,9.82,9.81,9.82,46000.0,9.733,9.733,9.7231,9.733,46000.0
2006-03-14 13:30:00,9.82,9.83,9.82,9.83,55600.0,9.733,9.7429,9.733,9.7429,55600.0
2006-03-14 13:35:00,9.83,9.84,9.83,9.84,26800.0,9.7429,9.7529,9.7429,9.7529,26800.0
2006-03-14 13:40:00,9.84,9.84,9.81,9.82,36000.0,9.7529,9.7529,9.7231,9.733,36000.0
2006-03-14 13:45:00,9.82,9.83,9.82,9.83,19200.0,9.733,9.7429,9.733,9.7429,19200.0
2006-03-14 13:50:00,9.83,9.85,9.83,9.85,44000.0,9.7429,9.7628,9.7429,9.7628,44000.0
2006-03-14 13:55:00,9.84,9.85,9.83,9.83,37600.0,9.7529,9.7628,9.7429,9.7429,37600.0
2006-03-14 14:00:00,9.83,9.83,9.82,9.83,26800.0,9.7429,9.7429,9.733,9.7429,26800.0
2006-03-14 14:05:00,9.83,9.84,9.83,9.84,23600.0,9.7429,9.7529,9.7429,9.7529,23600.0
2006-03-14 14:10:00,9.83,9.85,9.83,9.85,16000.0,9.7429,9.7628,9.7429,9.7628,16000.0
2006-03-14 14:15:00,9.85,9.85,9.83,9.84,131600.0,9.7628,9.7628,9.7429,9.7529,131600.0
2006-03-14 14:20:00,9.85,9.88,9.85,9.88,124000.0,9.7628,9.7925,9.7628,9.7925,124000.0
2006-03-14 14:25:00,9.87,9.88,9.87,9.87,68800.0,9.7826,9.7925,9.7826,9.7826,68800.0
2006-03-14 14:30:00,9.87,9.87,9.84,9.84,56000.0,9.7826,9.7826,9.7529,9.7529,56000.0
2006-03-14 14:35:00,9.84,9.85,9.83,9.84,38000.0,9.7529,9.7628,9.7429,9.7529,38000.0
2006-03-14 14:40:00,9.85,9.86,9.85,9.85,15600.0,9.7628,9.7727,9.7628,9.7628,15600.0
2006-03-14 14:45:00,9.85,9.88,9.85,9.88,48800.0,9.7628,9.7925,9.7628,9.7925,48800.0
2006-03-14 14:50:00,9.88,9.9,9.88,9.9,47200.0,9.7925,9.8123,9.7925,9.8123,47200.0
2006-03-14 14:55:00,9.9,9.9,9.87,9.87,58800.0,9.8123,9.8123,9.7826,9.7826,58800.0
2006-03-14 15:00:00,9.87,9.88,9.87,9.88,29200.0,9.7826,9.7925,9.7826,9.7925,29200.0
2006-03-14 15:05:00,9.88,9.9,9.88,9.9,58800.0,9.7925,9.8123,9.7925,9.8123,58800.0
2006-03-14 15:10:00,9.9,9.9,9.87,9.9,140400.0,9.8123,9.8123,9.7826,9.8123,140400.0
2006-03-14 15:15:00,9.9,9.91,9.9,9.9,62800.0,9.8123,9.8222,9.8123,9.8123,62800.0
2006-03-14 15:20:00,9.9,9.9,9.9,9.9,88000.0,9.8123,9.8123,9.8123,9.8123,88000.0
2006-03-14 15:25:00,9.91,9.92,9.9,9.92,68400.0,9.8222,9.8322,9.8123,9.8322,68400.0
2006-03-14 15:30:00,9.92,9.93,9.92,9.93,99200.0,9.8322,9.8421,9.8322,9.8421,99200.0
2006-03-14 15:35:00,9.93,9.93,9.9,9.92,120800.0,9.8421,9.8421,9.8123,9.8322,120800.0
2006-03-14 15:40:00,9.92,9.93,9.92,9.92,86800.0,9.8322,9.8421,9.8322,9.8322,86800.0
2006-03-14 15:45:00,9.92,9.93,9.92,9.93,189200.0,9.8322,9.8421,9.8322,9.8421,189200.0
2006-03-14 15:50:00,9.93,9.93,9.92,9.93,90800.0,9.8421,9.8421,9.8322,9.8421,90800.0
2006-03-14 15:55:00,9.93,9.95,9.93,9.94,234400.0,9.8421,9.8619,9.8421,9.852,234400.0
2006-03-15 09:30:00,9.95,9.95,9.85,9.86,112000.0,9.8619,9.8619,9.7628,9.7727,112000.0
2006-03-15 09:35:00,9.86,9.88,9.84,9.85,81600.0,9.7727,9.7925,9.7529,9.7628,81600.0
2006-03-15 09:40:00,9.86,9.88,9.85,9.88,61200.0,9.7727,9.7925,9.7628,9.7925,61200.0
2006-03-15 09:45:00,9.86,9.87,9.84,9.86,57200.0,9.7727,9.7826,9.7529,9.7727,57200.0
2006-03-15 09:50:00,9.86,9.87,9.83,9.86,116800.0,9.7727,9.7826,9.7429,9.7727,116800.0
2006-03-15 09:55:00,9.86,9.86,9.75,9.8,103600.0,9.7727,9.7727,9.6637,9.7132,103600.0
2006-03-15 10:00:00,9.8,9.8,9.75,9.75,69200.0,9.7132,9.7132,9.6637,9.6637,69200.0
2006-03-15 10:05:00,9.75,9.77,9.71,9.77,126000.0,9.6637,9.6835,9.624,9.6835,126000.0
2006-03-15 10:10:00,9.77,9.8,9.77,9.77,139200.0,9.6835,9.7132,9.6835,9.6835,139200.0
2006-03-15 10:15:00,9.77,9.77,9.73,9.73,22400.0,9.6835,9.6835,9.6438,9.6438,22400.0
2006-03-15 10:20:00,9.74,9.75,9.73,9.74,50800.0,9.6537,9.6637,9.6438,9.6537,50800.0
2006-03-15 10:25:00,9.74,9.75,9.72,9.73,81200.0,9.6537,9.6637,9.6339,9.6438,81200.0
2006-03-15 10:30:00,9.73,9.78,9.73,9.75,103600.0,9.6438,9.6934,9.6438,9.6637,103600.0
2006-03-15 10:35:00,9.75,9.77,9.75,9.76,199600.0,9.6637,9.6835,9.6637,9.6736,199600.0
2006-03-15 10:40:00,9.77,9.77,9.73,9.74,65600.0,9.6835,9.6835,9.6438,9.6537,65600.0
2006-03-15 10:45:00,9.74,9.75,9.72,9.74,176800.0,9.6537,9.6637,9.6339,9.6537,176800.0
2006-03-15 10:50:00,9.74,9.74,9.66,9.7,185600.0,9.6537,9.6537,9.5745,9.6141,185600.0
2006-03-15 10:55:00,9.7,9.73,9.7,9.71,95600.0,9.6141,9.6438,9.6141,9.624,95600.0
2006-03-15 11:00:00,9.71,9.72,9.69,9.72,48000.0,9.624,9.6339,9.6042,9.6339,48000.0
2006-03-15 11:05:00,9.72,9.76,9.72,9.73,56000.0,9.6339,9.6736,9.6339,9.6438,56000.0
2006-03-15 11:10:00,9.73,9.74,9.72,9.72,97200.0,9.6438,9.6537,9.6339,9.6339,97200.0
2006-03-15 11:15:00,9.72,9.72,9.7,9.7,44000.0,9.6339,9.6339,9.6141,9.6141,44000.0
2006-03-15 11:20:00,9.7,9.71,9.69,9.69,39200.0,9.6141,9.624,9.6042,9.6042,39200.0
2006-03-15 11:25:00,9.7,9.71,9.69,9.71,33200.0,9.6141,9.624,9.6042,9.624,33200.0
2006-03-15 11:30:00,9.71,9.71,9.66,9.67,19200.0,9.624,9.624,9.5745,9.5844,19200.0
2006-03-15 11:35:00,9.67,9.68,9.66,9.68,60800.0,9.5844,9.5943,9.5745,9.5943,60800.0
2006-03-15 11:40:00,9.69,9.69,9.65,9.66,48000.0,9.6042,9.6042,9.5645,9.5745,48000.0
2006-03-15 11:45:00,9.66,9.67,9.65,9.65,26000.0,9.5745,9.5844,9.5645,9.5645,26000.0
2006-03-15 11:50:00,9.65,9.68,9.63,9.67,86000.0,9.5645,9.5943,9.5447,9.5844,86000.0
2006-03-15 11:55:00,9.67,9.67,9.64,9.65,105200.0,9.5844,9.5844,9.5546,9.5645,105200.0
2006-03-15 12:00:00,9.64,9.66,9.63,9.65,128400.0,9.5546,9.5745,9.5447,9.5645,128400.0
2006-03-15 12:05:00,9.65,9.66,9.61,9.63,139600.0,9.5645,9.5745,9.5249,9.5447,139600.0
2006-03-15 12:10:00,9.63,9.64,9.63,9.64,25200.0,9.5447,9.5546,9.5447,9.5546,25200.0
2006-03-15 12:15:00,9.65,9.67,9.65,9.65,52400.0,9.5645,9.5844,9.5645,9.5645,52400.0
2006-03-15 12:20:00,9.65,9.7,9.65,9.69,126800.0,9.5645,9.6141,9.5645,9.6042,126800.0
2006-03-15 12:25:00,9.69,9.72,9.69,9.72,97200.0,9.6042,9.6339,9.6042,9.6339,97200.0
2006-03-15 12:30:00,9.72,9.75,9.72,9.75,51200.0,9.6339,9.6637,9.6339,9.6637,51200.0
2006-03-15 12:35:00,9.75,9.75,9.68,9.68,53600.0,9.6637,9.6637,9.5943,9.5943,53600.0
2006-03-15 12:40:00,9.68,9.68,9.66,9.67,14000.0,9.5943,9.5943,9.5745,9.5844,14000.0
2006-03-15 12:45:00,9.67,9.67,9.64,9.65,49600.0,9.5844,9.5844,9.5546,9.5645,49600.0
2006-03-15 12:50:00,9.65,9.65,9.65,9.65,17200.0,9.5645,9.5645,9.5645,9.5645,17200.0
2006-03-15 12:55:00,9.65,9.68,9.65,9.66,18000.0,9.5645,9.5943,9.5645,9.5745,18000.0
2006-03-15 13:00:00,9.66,9.67,9.66,9.67,31200.0,9.5745,9.5844,9.5745,9.5844,31200.0
2006-03-15 13:05:00,9.67,9.69,9.66,9.68,66400.0,9.5844,9.6042,9.5745,9.5943,66400.0
2006-03-15 13:10:00,9.67,9.67,9.64,9.65,28400.0,9.5844,9.5844,9.5546,9.5645,28400.0
2006-03-15 13:15:00,9.65,9.67,9.65,9.67,22000.0,9.5645,9.5844,9.5645,9.5844,22000.0
2006-03-15 13:20:00,9.67,9.67,9.65,9.65,27200.0,9.5844,9.5844,9.5645,9.5645,27200.0
2006-03-15 13:25:00,9.65,9.66,9.64,9.65,28000.0,9.5645,9.5745,9.5546,9.5645,28000.0
2006-03-15 13:30:00,9.65,9.68,9.65,9.67,21200.0,9.5645,9.5943,9.5645,9.5844,21200.0
2006-03-15 13:35:00,9.68,9.68,9.67,9.67,14000.0,9.5943,9.5943,9.5844,9.5844,14000.0
2006-03-15 13:40:00,9.67,9.67,9.66,9.66,18400.0,9.5844,9.5844,9.5745,9.5745,18400.0
2006-03-15 13:45:00,9.66,9.67,9.65,9.67,39600.0,9.5745,9.5844,9.5645,9.5844,39600.0
2006-03-15 13:50:00,9.67,9.68,9.67,9.68,28400.0,9.5844,9.5943,9.5844,9.5943,28400.0
2006-03-15 13:55:00,9.68,9.69,9.67,9.67,23200.0,9.5943,9.6042,9.5844,9.5844,23200.0
2006-03-15 14:00:00,9.67,9.67,9.65,9.65,25600.0,9.5844,9.5844,9.5645,9.5645,25600.0
2006-03-15 14:05:00,9.66,9.67,9.66,9.66,8000.0,9.5745,9.5844,9.5745,9.5745,8000.0
2006-03-15 14:10:00,9.67,9.69,9.66,9.67,24800.0,9.5844,9.6042,9.5745,9.5844,24800.0
2006-03-15 14:15:00,9.67,9.68,9.66,9.68,23600.0,9.5844,9.5943,9.5745,9.5943,23600.0
2006-03-15 14:20:00,9.68,9.68,9.67,9.67,8000.0,9.5943,9.5943,9.5844,9.5844,8000.0
2006-03-15 14:25:00,9.67,9.71,9.67,9.7,52400.0,9.5844,9.624,9.5844,9.6141,52400.0
2006-03-15 14:30:00,9.7,9.71,9.68,9.71,70400.0,9.6141,9.624,9.5943,9.624,70400.0
2006-03-15 14:35:00,9.71,9.71,9.69,9.69,66000.0,9.624,9.624,9.6042,9.6042,66000.0
2006-03-15 14:40:00,9.69,9.69,9.67,9.69,37600.0,9.6042,9.6042,9.5844,9.6042,37600.0
2006-03-15 14:45:00,9.69,9.7,9.69,9.69,24000.0,9.6042,9.6141,9.6042,9.6042,24000.0
2006-03-15 14:50:00,9.69,9.69,9.66,9.67,38800.0,9.6042,9.6042,9.5745,9.5844,38800.0
2006-03-15 14:55:00,9.67,9.68,9.66,9.66,54000.0,9.5844,9.5943,9.5745,9.5745,54000.0
2006-03-15 15:00:00,9.66,9.67,9.62,9.67,230800.0,9.5745,9.5844,9.5348,9.5844,230800.0
2006-03-15 15:05:00,9.66,9.68,9.65,9.66,94400.0,9.5745,9.5943,9.5645,9.5745,94400.0
2006-03-15 15:10:00,9.65,9.68,9.65,9.67,60000.0,9.5645,9.5943,9.5645,9.5844,60000.0
2006-03-15 15:15:00,9.67,9.67,9.67,9.67,61200.0,9.5844,9.5844,9.5844,9.5844,61200.0
2006-03-15 15:20:00,9.67,9.69,9.67,9.69,77200.0,9.5844,9.6042,9.5844,9.6042,77200.0
2006-03-15 15:25:00,9.69,9.7,9.65,9.67,140000.0,9.6042,9.6141,9.5645,9.5844,140000.0
2006-03-15 15:30:00,9.67,9.71,9.67,9.71,93200.0,9.5844,9.624,9.5844,9.624,93200.0
2006-03-15 15:35:00,9.71,9.75,9.71,9.75,150000.0,9.624,9.6637,9.624,9.6637,150000.0
2006-03-15 15:40:00,9.75,9.76,9.73,9.74,95600.0,9.6637,9.6736,9.6438,9.6537,95600.0
2006-03-15 15:45:00,9.74,9.74,9.73,9.74,64800.0,9.6537,9.6537,9.6438,9.6537,64800.0
2006-03-15 15:50:00,9.74,9.77,9.71,9.71,146800.0,9.6537,9.6835,9.624,9.624,146800.0
2006-03-15 15:55:00,9.72,9.74,9.72,9.74,157200.0,9.6339,9.6537,9.6339,9.6537,157200.0
2006-03-16 09:30:00,9.75,9.77,9.75,9.75,56400.0,9.6637,9.6835,9.6637,9.6637,56400.0
2006-03-16 09:35:00,9.75,9.77,9.74,9.76,68000.0,9.6637,9.6835,9.6537,9.6736,68000.0
2006-03-16 09:40:00,9.76,9.77,9.73,9.73,52800.0,9.6736,9.6835,9.6438,9.6438,52800.0
2006-03-16 09:45:00,9.73,9.74,9.71,9.71,34800.0,9.6438,9.6537,9.624,9.624,34800.0
2006-03-16 09:50:00,9.71,9.72,9.65,9.69,142000.0,9.624,9.6339,9.5645,9.6042,142000.0
2006-03-16 09:55:00,9.69,9.74,9.69,9.71,43600.0,9.6042,9.6537,9.6042,9.624,43600.0
2006-03-16 10:00:00,9.71,9.72,9.67,9.71,43600.0,9.624,9.6339,9.5844,9.624,43600.0
2006-03-16 10:05:00,9.71,9.73,9.7,9.7,97600.0,9.624,9.6438,9.6141,9.6141,97600.0
2006-03-16 10:10:00,9.69,9.71,9.67,9.69,47200.0,9.6042,9.624,9.5844,9.6042,47200.0
2006-03-16 10:15:00,9.69,9.71,9.68,9.69,42400.0,9.6042,9.624,9.5943,9.6042,42400.0
2006-03-16 10:20:00,9.69,9.7,9.66,9.67,31200.0,9.6042,9.6141,9.5745,9.5844,31200.0
2006-03-16 10:25:00,9.67,9.67,9.63,9.64,38400.0,9.5844,9.5844,9.5447,9.5546,38400.0
2006-03-16 10:30:00,9.65,9.69,9.64,9.67,48800.0,9.5645,9.6042,9.5546,9.5844,48800.0
2006-03-16 10:35:00,9.67,9.67,9.63,9.64,27600.0,9.5844,9.5844,9.5447,9.5546,27600.0
2006-03-16 10:40:00,9.63,9.63,9.62,9.62,33600.0,9.5447,9.5447,9.5348,9.5348,33600.0
2006-03-16 10:45:00,9.62,9.62,9.56,9.58,83200.0,9.5348,9.5348,9.4753,9.4952,83200.0
2006-03-16 10:50:00,9.58,9.6,9.56,9.59,111200.0,9.4952,9.515,9.4753,9.5051,111200.0
2006-03-16 10:55:00,9.59,9.59,9.59,9.59,15600.0,9.5051,9.5051,9.5051,9.5051,15600.0
2006-03-16 11:00:00,9.59,9.61,9.59,9.61,19200.0,9.5051,9.5249,9.5051,9.5249,19200.0
2006-03-16 11:05:00,9.61,9.65,9.61,9.63,100400.0,9.5249,9.5645,9.5249,9.5447,100400.0
2006-03-16 11:10:00,9.63,9.65,9.63,9.65,25600.0,9.5447,9.5645,9.5447,9.5645,25600.0
2006-03-16 11:15:00,9.66,9.66,9.64,9.64,17200.0,9.5745,9.5745,9.5546,9.5546,17200.0
2006-03-16 11:20:00,9.64,9.64,9.62,9.63,30400.0,9.5546,9.5546,9.5348,9.5447,30400.0
2006-03-16 11:25:00,9.63,9.64,9.62,9.64,27600.0,9.5447,9.5546,9.5348,9.5546,27600.0
2006-03-16 11:30:00,9.64,9.65,9.64,9.65,39600.0,9.5546,9.5645,9.5546,9.5645,39600.0
2006-03-16 11:35:00,9.65,9.67,9.65,9.67,35200.0,9.5645,9.5844,9.5645,9.5844,35200.0
2006-03-16 11:40:00,9.67,9.71,9.67,9.69,58400.0,9.5844,9.624,9.5844,9.6042,58400.0
2006-03-16 11:45:00,9.69,9.72,9.69,9.72,31200.0,9.6042,9.6339,9.6042,9.6339,31200.0
2006-03-16 11:50:00,9.72,9.72,9.71,9.72,38400.0,9.6339,9.6339,9.624,9.6339,38400.0
2006-03-16 11:55:00,9.71,9.71,9.69,9.69,26800.0,9.624,9.624,9.6042,9.6042,26800.0
2006-03-16 12:00:00,9.69,9.7,9.69,9.7,23600.0,9.6042,9.6141,9.6042,9.6141,23600.0
2006-03-16 12:05:00,9.7,9.7,9.7,9.7,15200.0,9.6141,9.6141,9.6141,9.6141,15200.0
2006-03-16 12:10:00,9.7,9.71,9.7,9.71,23200.0,9.6141,9.624,9.6141,9.624,23200.0
2006-03-16 12:15:00,9.71,9.71,9.69,9.69,39200.0,9.624,9.624,9.6042,9.6042,39200.0
2006-03-16 12:20:00,9.69,9.69,9.67,9.69,35200.0,9.6042,9.6042,9.5844,9.6042,35200.0
2006-03-16 12:25:00,9.68,9.7,9.68,9.69,26000.0,9.5943,9.6141,9.5943,9.6042,26000.0
2006-03-16 12:30:00,9.69,9.71,9.69,9.71,31600.0,9.6042,9.624,9.6042,9.624,31600.0
2006-03-16 12:35:00,9.7,9.72,9.7,9.72,24400.0,9.6141,9.6339,9.6141,9.6339,24400.0
2006-03-16 12:40:00,9.72,9.75,9.72,9.75,66000.0,9.6339,9.6637,9.6339,9.6637,66000.0
2006-03-16 12:45:00,9.75,9.75,9.71,9.72,46800.0,9.6637,9.6637,9.624,9.6339,46800.0
2006-03-16 12:50:00,9.72,9.72,9.7,9.7,21200.0,9.6339,9.6339,9.6141,9.6141,21200.0
2006-03-16 12:55:00,9.7,9.71,9.7,9.71,31600.0,9.6141,9.624,9.6141,9.624,31600.0
2006-03-16 13:00:00,9.71,9.71,9.7,9.7,10400.0,9.624,9.624,9.6141,9.6141,10400.0
2006-03-16 13:05:00,9.7,9.7,9.7,9.7,39600.0,9.6141,9.6141,9.6141,9.6141,39600.0
2006-03-16 13:10:00,9.7,9.71,9.69,9.7,75600.0,9.6141,9.624,9.6042,9.6141,75600.0
2006-03-16 13:15:00,9.7,9.7,9.7,9.7,13600.0,9.6141,9.6141,9.6141,9.6141,13600.0
2006-03-16 13:20:00,9.7,9.7,9.69,9.69,26000.0,9.6141,9.6141,9.6042,9.6042,26000.0
2006-03-16 13:25:00,9.7,9.71,9.69,9.69,8400.0,9.6141,9.624,9.6042,9.6042,8400.0
2006-03-16 13:30:00,9.69,9.71,9.69,9.7,34800.0,9.6042,9.624,9.6042,9.6141,34800.0
2006-03-16 13:35:00,9.71,9.72,9.71,9.72,52400.0,9.624,9.6339,9.624,9.6339,52400.0
2006-03-16 13:40:00,9.72,9.72,9.72,9.72,47600.0,9.6339,9.6339,9.6339,9.6339,47600.0
2006-03-16 13:45:00,9.72,9.72,9.72,9.72,28800.0,9.6339,9.6339,9.6339,9.6339,28800.0
2006-03-16 13:50:00,9.72,9.72,9.72,9.72,43200.0,9.6339,9.6339,9.6339,9.6339,43200.0
2006-03-16 13:55:00,9.72,9.73,9.72,9.73,20000.0,9.6339,9.6438,9.6339,9.6438,20000.0
2006-03-16 14:00:00,9.72,9.73,9.72,9.73,17200.0,9.6339,9.6438,9.6339,9.6438,17200.0
2006-03-16 14:05:00,9.73,9.73,9.73,9.73,10000.0,9.6438,9.6438,9.6438,9.6438,10000.0
2006-03-16 14:10:00,9.73,9.74,9.72,9.72,62400.0,9.6438,9.6537,9.6339,9.6339,62400.0
2006-03-16 14:15:00,9.72,9.72,9.69,9.71,19600.0,9.6339,9.6339,9.6042,9.624,19600.0
2006-03-16 14:20:00,9.71,9.71,9.7,9.7,31600.0,9.624,9.624,9.6141,9.6141,31600.0
2006-03-16 14:25:00,9.71,9.72,9.7,9.71,79600.0,9.624,9.6339,9.6141,9.624,79600.0
2006-03-16 14:30:00,9.71,9.72,9.71,9.72,21200.0,9.624,9.6339,9.624,9.6339,21200.0
2006-03-16 14:35:00,9.72,9.74,9.72,9.73,36800.0,9.6339,9.6537,9.6339,9.6438,36800.0
2006-03-16 14:40:00,9.73,9.73,9.72,9.72,20400.0,9.6438,9.6438,9.6339,9.6339,20400.0
2006-03-16 14:45:00,9.71,9.72,9.71,9.72,155200.0,9.624,9.6339,9.624,9.6339,155200.0
2006-03-16 14:50:00,9.73,9.73,9.71,9.72,70000.0,9.6438,9.6438,9.624,9.6339,70000.0
2006-03-16 14:55:00,9.72,9.72,9.71,9.71,50000.0,9.6339,9.6339,9.624,9.624,50000.0
2006-03-16 15:00:00,9.71,9.71,9.68,9.7,40800.0,9.624,9.624,9.5943,9.6141,40800.0
2006-03-16 15:05:00,9.7,9.71,9.69,9.7,37200.0,9.6141,9.624,9.6042,9.6141,37200.0
2006-03-16 15:10:00,9.71,9.73,9.71,9.73,37200.0,9.624,9.6438,9.624,9.6438,37200.0
2006-03-16 15:15:00,9.73,9.73,9.72,9.72,42800.0,9.6438,9.6438,9.6339,9.6339,42800.0
2006-03-16 15:20:00,9.72,9.74,9.72,9.73,33200.0,9.6339,9.6537,9.6339,9.6438,33200.0
2006-03-16 15:25:00,9.73,9.75,9.72,9.75,85600.0,9.6438,9.6637,9.6339,9.6637,85600.0
2006-03-16 15:30:00,9.74,9.75,9.73,9.74,80000.0,9.6537,9.6637,9.6438,9.6537,80000.0
2006-03-16 15:35:00,9.74,9.74,9.71,9.71,197600.0,9.6537,9.6537,9.624,9.624,197600.0
2006-03-16 15:40:00,9.71,9.72,9.66,9.71,191200.0,9.624,9.6339,9.5745,9.624,191200.0
2006-03-16 15:45:00,9.73,9.74,9.72,9.73,99600.0,9.6438,9.6537,9.6339,9.6438,99600.0
2006-03-16 15:50:00,9.73,9.74,9.71,9.73,127600.0,9.6438,9.6537,9.624,9.6438,127600.0
2006-03-16 15:55:00,9.73,9.74,9.71,9.74,205600.0,9.6438,9.6537,9.624,9.6537,205600.0
2006-03-17 09:30:00,9.77,9.77,9.75,9.75,83200.0,9.6835,9.6835,9.6637,9.6637,83200.0
2006-03-17 09:35:00,9.75,9.75,9.72,9.73,26800.0,9.6637,9.6637,9.6339,9.6438,26800.0
2006-03-17 09:40:00,9.73,9.74,9.68,9.68,55600.0,9.6438,9.6537,9.5943,9.5943,55600.0
2006-03-17 09:45:00,9.69,9.71,9.69,9.7,36800.0,9.6042,9.624,9.6042,9.6141,36800.0
2006-03-17 09:50:00,9.7,9.71,9.68,9.68,41600.0,9.6141,9.624,9.5943,9.5943,41600.0
2006-03-17 09:55:00,9.66,9.71,9.66,9.7,40000.0,9.5745,9.624,9.5745,9.6141,40000.0
2006-03-17 10:00:00,9.69,9.69,9.68,9.68,14400.0,9.6042,9.6042,9.5943,9.5943,14400.0
2006-03-17 10:05:00,9.68,9.7,9.68,9.7,27600.0,9.5943,9.6141,9.5943,9.6141,27600.0
2006-03-17 10:10:00,9.7,9.7,9.69,9.7,13200.0,9.6141,9.6141,9.6042,9.6141,13200.0
2006-03-17 10:15:00,9.7,9.7,9.68,9.68,68400.0,9.6141,9.6141,9.5943,9.5943,68400.0
2006-03-17 10:20:00,9.67,9.69,9.67,9.68,30000.0,9.5844,9.6042,9.5844,9.5943,30000.0
2006-03-17 10:25:00,9.68,9.68,9.67,9.67,26000.0,9.5943,9.5943,9.5844,9.5844,26000.0
2006-03-17 10:30:00,9.66,9.67,9.66,9.66,18800.0,9.5745,9.5844,9.5745,9.5745,18800.0
2006-03-17 10:35:00,9.66,9.67,9.66,9.67,17200.0,9.5745,9.5844,9.5745,9.5844,17200.0
2006-03-17 10:40:00,9.67,9.68,9.67,9.67,36800.0,9.5844,9.5943,9.5844,9.5844,36800.0
2006-03-17 10:45:00,9.67,9.67,9.67,9.67,20000.0,9.5844,9.5844,9.5844,9.5844,20000.0
2006-03-17 10:50:00,9.67,9.68,9.67,9.68,16000.0,9.5844,9.5943,9.5844,9.5943,16000.0
2006-03-17 10:55:00,9.68,9.68,9.67,9.67,9200.0,9.5943,9.5943,9.5844,9.5844,9200.0
2006-03-17 11:00:00,9.67,9.69,9.65,9.65,74000.0,9.5844,9.6042,9.5645,9.5645,74000.0
2006-03-17 11:05:00,9.65,9.67,9.65,9.67,10800.0,9.5645,9.5844,9.5645,9.5844,10800.0
2006-03-17 11:10:00,9.67,9.67,9.65,9.65,24000.0,9.5844,9.5844,9.5645,9.5645,24000.0
2006-03-17 11:15:00,9.65,9.65,9.61,9.63,96000.0,9.5645,9.5645,9.5249,9.5447,96000.0
2006-03-17 11:20:00,9.63,9.65,9.63,9.65,55200.0,9.5447,9.5645,9.5447,9.5645,55200.0
2006-03-17 11:25:00,9.65,9.65,9.65,9.65,48400.0,9.5645,9.5645,9.5645,9.5645,48400.0
2006-03-17 11:30:00,9.65,9.65,9.65,9.65,14400.0,9.5645,9.5645,9.5645,9.5645,14400.0
2006-03-17 11:35:00,9.65,9.66,9.65,9.65,38400.0,9.5645,9.5745,9.5645,9.5645,38400.0
2006-03-17 11:40:00,9.65,9.66,9.65,9.65,28000.0,9.5645,9.5745,9.5645,9.5645,28000.0
2006-03-17 11:45:00,9.65,9.65,9.65,9.65,14400.0,9.5645,9.5645,9.5645,9.5645,14400.0
2006-03-17 11:50:00,9.65,9.66,9.65,9.65,37200.0,9.5645,9.5745,9.5645,9.5645,37200.0
2006-03-17 11:55:00,9.65,9.66,9.65,9.66,31200.0,9.5645,9.5745,9.5645,9.5745,31200.0
2006-03-17 12:00:00,9.66,9.66,9.66,9.66,29600.0,9.5745,9.5745,9.5745,9.5745,29600.0
2006-03-17 12:05:00,9.66,9.67,9.66,9.67,29200.0,9.5745,9.5844,9.5745,9.5844,29200.0
2006-03-17 12:10:00,9.67,9.68,9.67,9.68,55200.0,9.5844,9.5943,9.5844,9.5943,55200.0
2006-03-17 12:15:00,9.68,9.69,9.68,9.68,37200.0,9.5943,9.6042,9.5943,9.5943,37200.0
2006-03-17 12:20:00,9.68,9.69,9.68,9.69,72400.0,9.5943,9.6042,9.5943,9.6042,72400.0
2006-03-17 12:25:00,9.69,9.71,9.69,9.7,24000.0,9.6042,9.624,9.6042,9.6141,24000.0
2006-03-17 12:30:00,9.7,9.71,9.7,9.71,73200.0,9.6141,9.624,9.6141,9.624,73200.0
2006-03-17 12:35:00,9.71,9.71,9.7,9.71,40800.0,9.624,9.624,9.6141,9.624,40800.0
2006-03-17 12:40:00,9.71,9.73,9.71,9.73,57600.0,9.624,9.6438,9.624,9.6438,57600.0
2006-03-17 12:45:00,9.73,9.73,9.72,9.73,24000.0,9.6438,9.6438,9.6339,9.6438,24000.0
2006-03-17 12:50:00,9.72,9.74,9.72,9.73,57600.0,9.6339,9.6537,9.6339,9.6438,57600.0
2006-03-17 12:55:00,9.74,9.75,9.72,9.75,52000.0,9.6537,9.6637,9.6339,9.6637,52000.0
2006-03-17 13:00:00,9.75,9.76,9.75,9.76,49600.0,9.6637,9.6736,9.6637,9.6736,49600.0
2006-03-17 13:05:00,9.76,9.76,9.74,9.74,20000.0,9.6736,9.6736,9.6537,9.6537,20000.0
2006-03-17 13:10:00,9.75,9.75,9.73,9.74,20000.0,9.6637,9.6637,9.6438,9.6537,20000.0
2006-03-17 13:15:00,9.74,9.74,9.74,9.74,22400.0,9.6537,9.6537,9.6537,9.6537,22400.0
2006-03-17 13:20:00,9.74,9.74,9.74,9.74,44400.0,9.6537,9.6537,9.6537,9.6537,44400.0
2006-03-17 13:25:00,9.74,9.74,9.74,9.74,18800.0,9.6537,9.6537,9.6537,9.6537,18800.0
2006-03-17 13:30:00,9.74,9.74,9.74,9.74,8800.0,9.6537,9.6537,9.6537,9.6537,8800.0
2006-03-17 13:35:00,9.74,9.74,9.74,9.74,17600.0,9.6537,9.6537,9.6537,9.6537,17600.0
2006-03-17 13:40:00,9.74,9.74,9.74,9.74,5200.0,9.6537,9.6537,9.6537,9.6537,5200.0
2006-03-17 13:45:00,9.74,9.76,9.74,9.76,19200.0,9.6537,9.6736,9.6537,9.6736,19200.0
2006-03-17 13:50:00,9.77,9.77,9.76,9.77,24000.0,9.6835,9.6835,9.6736,9.6835,24000.0
2006-03-17 13:55:00,9.77,9.77,9.74,9.75,68000.0,9.6835,9.6835,9.6537,9.6637,68000.0
2006-03-17 14:00:00,9.74,9.74,9.72,9.73,40000.0,9.6537,9.6537,9.6339,9.6438,40000.0
2006-03-17 14:05:00,9.73,9.74,9.72,9.72,30400.0,9.6438,9.6537,9.6339,9.6339,30400.0
2006-03-17 14:10:00,9.72,9.74,9.72,9.72,16800.0,9.6339,9.6537,9.6339,9.6339,16800.0
2006-03-17 14:15:00,9.72,9.73,9.72,9.72,11200.0,9.6339,9.6438,9.6339,9.6339,11200.0
2006-03-17 14:20:00,9.72,9.73,9.72,9.72,31200.0,9.6339,9.6438,9.6339,9.6339,31200.0
2006-03-17 14:25:00,9.72,9.73,9.72,9.72,28400.0,9.6339,9.6438,9.6339,9.6339,28400.0
2006-03-17 14:30:00,9.72,9.72,9.72,9.72,22000.0,9.6339,9.6339,9.6339,9.6339,22000.0
2006-03-17 14:35:00,9.72,9.73,9.72,9.72,14000.0,9.6339,9.6438,9.6339,9.6339,14000.0
2006-03-17 14:40:00,9.72,9.74,9.72,9.74,14000.0,9.6339,9.6537,9.6339,9.6537,14000.0
2006-03-17 14:45:00,9.74,9.75,9.73,9.73,29200.0,9.6537,9.6637,9.6438,9.6438,29200.0
2006-03-17 14:50:00,9.73,9.73,9.72,9.72,21200.0,9.6438,9.6438,9.6339,9.6339,21200.0
2006-03-17 14:55:00,9.72,9.73,9.72,9.72,14800.0,9.6339,9.6438,9.6339,9.6339,14800.0
2006-03-17 15:00:00,9.73,9.73,9.72,9.73,6000.0,9.6438,9.6438,9.6339,9.6438,6000.0
2006-03-17 15:05:00,9.73,9.74,9.73,9.74,38000.0,9.6438,9.6537,9.6438,9.6537,38000.0
2006-03-17 15:10:00,9.73,9.75,9.72,9.73,38000.0,9.6438,9.6637,9.6339,9.6438,38000.0
2006-03-17 15:15:00,9.73,9.74,9.72,9.72,34800.0,9.6438,9.6537,9.6339,9.6339,34800.0
2006-03-17 15:20:00,9.72,9.75,9.72,9.74,40800.0,9.6339,9.6637,9.6339,9.6537,40800.0
2006-03-17 15:25:00,9.74,9.74,9.73,9.73,40400.0,9.6537,9.6537,9.6438,9.6438,40400.0
2006-03-17 15:30:00,9.73,9.74,9.73,9.73,42000.0,9.6438,9.6537,9.6438,9.6438,42000.0
2006-03-17 15:35:00,9.73,9.75,9.73,9.75,72800.0,9.6438,9.6637,9.6438,9.6637,72800.0
2006-03-17 15:40:00,9.76,9.77,9.75,9.77,58000.0,9.6736,9.6835,9.6637,9.6835,58000.0
2006-03-17 15:45:00,9.77,9.81,9.77,9.8,137600.0,9.6835,9.7231,9.6835,9.7132,137600.0
2006-03-17 15:50:00,9.81,9.81,9.77,9.78,146400.0,9.7231,9.7231,9.6835,9.6934,146400.0
2006-03-17 15:55:00,9.78,9.78,9.76,9.78,183600.0,9.6934,9.6934,9.6736,9.6934,183600.0
2006-03-20 09:30:00,9.76,9.76,9.7,9.7,83200.0,9.6736,9.6736,9.6141,9.6141,83200.0
2006-03-20 09:35:00,9.7,9.73,9.62,9.68,144000.0,9.6141,9.6438,9.5348,9.5943,144000.0
2006-03-20 09:40:00,9.67,9.74,9.67,9.74,42400.0,9.5844,9.6537,9.5844,9.6537,42400.0
2006-03-20 09:45:00,9.74,9.74,9.71,9.74,44000.0,9.6537,9.6537,9.624,9.6537,44000.0
2006-03-20 09:50:00,9.72,9.73,9.71,9.72,45200.0,9.6339,9.6438,9.624,9.6339,45200.0
2006-03-20 09:55:00,9.72,9.73,9.71,9.72,204400.0,9.6339,9.6438,9.624,9.6339,204400.0
2006-03-20 10:00:00,9.72,9.73,9.71,9.72,71600.0,9.6339,9.6438,9.624,9.6339,71600.0
2006-03-20 10:05:00,9.73,9.73,9.67,9.7,87200.0,9.6438,9.6438,9.5844,9.6141,87200.0
2006-03-20 10:10:00,9.69,9.71,9.69,9.71,19600.0,9.6042,9.624,9.6042,9.624,19600.0
2006-03-20 10:15:00,9.71,9.72,9.7,9.72,20000.0,9.624,9.6339,9.6141,9.6339,20000.0
2006-03-20 10:20:00,9.72,9.72,9.7,9.71,46400.0,9.6339,9.6339,9.6141,9.624,46400.0
2006-03-20 10:25:00,9.71,9.71,9.69,9.69,42000.0,9.624,9.624,9.6042,9.6042,42000.0
2006-03-20 10:30:00,9.69,9.71,9.68,9.71,88800.0,9.6042,9.624,9.5943,9.624,88800.0
2006-03-20 10:35:00,9.7,9.73,9.7,9.71,29200.0,9.6141,9.6438,9.6141,9.624,29200.0
2006-03-20 10:40:00,9.71,9.71,9.69,9.69,12400.0,9.624,9.624,9.6042,9.6042,12400.0
2006-03-20 10:45:00,9.69,9.69,9.66,9.66,58000.0,9.6042,9.6042,9.5745,9.5745,58000.0
2006-03-20 10:50:00,9.66,9.67,9.65,9.67,8400.0,9.5745,9.5844,9.5645,9.5844,8400.0
2006-03-20 10:55:00,9.67,9.69,9.67,9.68,53200.0,9.5844,9.6042,9.5844,9.5943,53200.0
2006-03-20 11:00:00,9.68,9.68,9.66,9.67,36800.0,9.5943,9.5943,9.5745,9.5844,36800.0
2006-03-20 11:05:00,9.67,9.67,9.67,9.67,14400.0,9.5844,9.5844,9.5844,9.5844,14400.0
2006-03-20 11:10:00,9.67,9.67,9.66,9.67,40000.0,9.5844,9.5844,9.5745,9.5844,40000.0
2006-03-20 11:15:00,9.67,9.67,9.65,9.65,21600.0,9.5844,9.5844,9.5645,9.5645,21600.0
2006-03-20 11:20:00,9.65,9.66,9.65,9.65,12000.0,9.5645,9.5745,9.5645,9.5645,12000.0
2006-03-20 11:25:00,9.65,9.67,9.65,9.67,13200.0,9.5645,9.5844,9.5645,9.5844,13200.0
2006-03-20 11:30:00,9.67,9.67,9.67,9.67,20000.0,9.5844,9.5844,9.5844,9.5844,20000.0
2006-03-20 11:35:00,9.67,9.67,9.65,9.66,18800.0,9.5844,9.5844,9.5645,9.5745,18800.0
2006-03-20 11:40:00,9.66,9.66,9.65,9.65,47600.0,9.5745,9.5745,9.5645,9.5645,47600.0
2006-03-20 11:45:00,9.65,9.67,9.65,9.67,27200.0,9.5645,9.5844,9.5645,9.5844,27200.0
2006-03-20 11:50:00,9.67,9.68,9.67,9.67,55200.0,9.5844,9.5943,9.5844,9.5844,55200.0
2006-03-20 11:55:00,9.67,9.67,9.66,9.66,40000.0,9.5844,9.5844,9.5745,9.5745,40000.0
2006-03-20 12:00:00,9.66,9.67,9.66,9.67,14000.0,9.5745,9.5844,9.5745,9.5844,14000.0
2006-03-20 12:05:00,9.68,9.68,9.67,9.68,15200.0,9.5943,9.5943,9.5844,9.5943,15200.0
2006-03-20 12:10:00,9.67,9.68,9.67,9.68,30000.0,9.5844,9.5943,9.5844,9.5943,30000.0
2006-03-20 12:15:00,9.67,9.68,9.67,9.68,37200.0,9.5844,9.5943,9.5844,9.5943,37200.0
2006-03-20 12:20:00,9.68,9.68,9.67,9.67,26000.0,9.5943,9.5943,9.5844,9.5844,26000.0
2006-03-20 12:25:00,9.67,9.68,9.67,9.67,37200.0,9.5844,9.5943,9.5844,9.5844,37200.0
2006-03-20 12:30:00,9.67,9.67,9.67,9.67,2400.0,9.5844,9.5844,9.5844,9.5844,2400.0
2006-03-20 12:35:00,9.67,9.68,9.66,9.67,49600.0,9.5844,9.5943,9.5745,9.5844,49600.0
2006-03-20 12:40:00,9.67,9.67,9.66,9.66,33600.0,9.5844,9.5844,9.5745,9.5745,33600.0
2006-03-20 12:45:00,9.66,9.66,9.65,9.65,10000.0,9.5745,9.5745,9.5645,9.5645,10000.0
2006-03-20 12:50:00,9.66,9.66,9.65,9.65,31600.0,9.5745,9.5745,9.5645,9.5645,31600.0
2006-03-20 12:55:00,9.65,9.66,9.65,9.66,84800.0,9.5645,9.5745,9.5645,9.5745,84800.0
2006-03-20 13:00:00,9.66,9.66,9.65,9.65,24000.0,9.5745,9.5745,9.5645,9.5645,24000.0
2006-03-20 13:05:00,9.65,9.66,9.65,9.66,22000.0,9.5645,9.5745,9.5645,9.5745,22000.0
2006-03-20 13:10:00,9.66,9.67,9.66,9.66,7600.0,9.5745,9.5844,9.5745,9.5745,7600.0
2006-03-20 13:15:00,9.67,9.67,9.66,9.66,15600.0,9.5844,9.5844,9.5745,9.5745,15600.0
2006-03-20 13:20:00,9.66,9.68,9.66,9.67,26400.0,9.5745,9.5943,9.5745,9.5844,26400.0
2006-03-20 13:25:00,9.67,9.68,9.67,9.67,47600.0,9.5844,9.5943,9.5844,9.5844,47600.0
2006-03-20 13:30:00,9.67,9.68,9.66,9.67,25600.0,9.5844,9.5943,9.5745,9.5844,25600.0
2006-03-20 13:35:00,9.67,9.67,9.65,9.65,32400.0,9.5844,9.5844,9.5645,9.5645,32400.0
2006-03-20 13:40:00,9.65,9.66,9.65,9.66,39200.0,9.5645,9.5745,9.5645,9.5745,39200.0
2006-03-20 13:45:00,9.66,9.66,9.65,9.65,33600.0,9.5745,9.5745,9.5645,9.5645,33600.0
2006-03-20 13:50:00,9.65,9.65,9.65,9.65,14000.0,9.5645,9.5645,9.5645,9.5645,14000.0
2006-03-20 13:55:00,9.64,9.64,9.6,9.63,49600.0,9.5546,9.5546,9.515,9.5447,49600.0
2006-03-20 14:00:00,9.63,9.65,9.61,9.65,61200.0,9.5447,9.5645,9.5249,9.5645,61200.0
2006-03-20 14:05:00,9.65,9.66,9.65,9.65,24400.0,9.5645,9.5745,9.5645,9.5645,24400.0
2006-03-20 14:10:00,9.66,9.67,9.65,9.66,98400.0,9.5745,9.5844,9.5645,9.5745,98400.0
2006-03-20 14:15:00,9.66,9.66,9.63,9.63,52400.0,9.5745,9.5745,9.5447,9.5447,52400.0
2006-03-20 14:20:00,9.64,9.65,9.64,9.65,14800.0,9.5546,9.5645,9.5546,9.5645,14800.0
2006-03-20 14:25:00,9.65,9.65,9.63,9.63,17200.0,9.5645,9.5645,9.5447,9.5447,17200.0
2006-03-20 14:30:00,9.63,9.63,9.62,9.63,22000.0,9.5447,9.5447,9.5348,9.5447,22000.0
2006-03-20 14:35:00,9.63,9.63,9.62,9.63,16800.0,9.5447,9.5447,9.5348,9.5447,16800.0
2006-03-20 14:40:00,9.63,9.65,9.62,9.64,47600.0,9.5447,9.5645,9.5348,9.5546,47600.0
2006-03-20 14:45:00,9.65,9.65,9.64,9.65,17200.0,9.5645,9.5645,9.5546,9.5645,17200.0
2006-03-20 14:50:00,9.65,9.65,9.63,9.63,22000.0,9.5645,9.5645,9.5447,9.5447,22000.0
2006-03-20 14:55:00,9.63,9.64,9.63,9.64,20000.0,9.5447,9.5546,9.5447,9.5546,20000.0
2006-03-20 15:00:00,9.64,9.65,9.64,9.64,17600.0,9.5546,9.5645,9.5546,9.5546,17600.0
2006-03-20 15:05:00,9.64,9.66,9.64,9.66,55200.0,9.5546,9.5745,9.5546,9.5745,55200.0
2006-03-20 15:10:00,9.66,9.66,9.65,9.65,45600.0,9.5745,9.5745,9.5645,9.5645,45600.0
2006-03-20 15:15:00,9.65,9.65,9.65,9.65,91200.0,9.5645,9.5645,9.5645,9.5645,91200.0
2006-03-20 15:20:00,9.65,9.65,9.64,9.65,20000.0,9.5645,9.5645,9.5546,9.5645,20000.0
2006-03-20 15:25:00,9.65,9.66,9.65,9.65,40400.0,9.5645,9.5745,9.5645,9.5645,40400.0
2006-03-20 15:30:00,9.65,9.65,9.64,9.65,46400.0,9.5645,9.5645,9.5546,9.5645,46400.0
2006-03-20 15:35:00,9.65,9.66,9.65,9.65,55200.0,9.5645,9.5745,9.5645,9.5645,55200.0
2006-03-20 15:40:00,9.65,9.65,9.65,9.65,58800.0,9.5645,9.5645,9.5645,9.5645,58800.0
2006-03-20 15:45:00,9.65,9.67,9.65,9.67,98400.0,9.5645,9.5844,9.5645,9.5844,98400.0
2006-03-20 15:50:00,9.66,9.67,9.66,9.67,82400.0,9.5745,9.5844,9.5745,9.5844,82400.0
2006-03-20 15:55:00,9.67,9.69,9.67,9.67,105600.0,9.5844,9.6042,9.5844,9.5844,105600.0
2006-03-21 09:30:00,9.67,9.67,9.64,9.64,36800.0,9.5844,9.5844,9.5546,9.5546,36800.0
2006-03-21 09:35:00,9.64,9.67,9.62,9.67,42000.0,9.5546,9.5844,9.5348,9.5844,42000.0
2006-03-21 09:40:00,9.68,9.68,9.64,9.66,27200.0,9.5943,9.5943,9.5546,9.5745,27200.0
2006-03-21 09:45:00,9.66,9.66,9.6,9.61,66000.0,9.5745,9.5745,9.515,9.5249,66000.0
2006-03-21 09:50:00,9.62,9.66,9.62,9.66,21200.0,9.5348,9.5745,9.5348,9.5745,21200.0
2006-03-21 09:55:00,9.67,9.71,9.66,9.7,34000.0,9.5844,9.624,9.5745,9.6141,34000.0
2006-03-21 10:00:00,9.71,9.71,9.7,9.71,10800.0,9.624,9.624,9.6141,9.624,10800.0
2006-03-21 10:05:00,9.72,9.72,9.7,9.72,20000.0,9.6339,9.6339,9.6141,9.6339,20000.0
2006-03-21 10:10:00,9.72,9.72,9.71,9.71,21600.0,9.6339,9.6339,9.624,9.624,21600.0
2006-03-21 10:15:00,9.71,9.71,9.67,9.67,28000.0,9.624,9.624,9.5844,9.5844,28000.0
2006-03-21 10:20:00,9.67,9.71,9.67,9.71,20400.0,9.5844,9.624,9.5844,9.624,20400.0
2006-03-21 10:25:00,9.71,9.71,9.68,9.69,18800.0,9.624,9.624,9.5943,9.6042,18800.0
2006-03-21 10:30:00,9.7,9.71,9.7,9.7,19600.0,9.6141,9.624,9.6141,9.6141,19600.0
2006-03-21 10:35:00,9.69,9.69,9.68,9.69,8000.0,9.6042,9.6042,9.5943,9.6042,8000.0
2006-03-21 10:40:00,9.69,9.7,9.69,9.69,24400.0,9.6042,9.6141,9.6042,9.6042,24400.0
2006-03-21 10:45:00,9.7,9.72,9.69,9.71,56000.0,9.6141,9.6339,9.6042,9.624,56000.0
2006-03-21 10:50:00,9.71,9.71,9.69,9.7,48000.0,9.624,9.624,9.6042,9.6141,48000.0
2006-03-21 10:55:00,9.7,9.71,9.68,9.69,23200.0,9.6141,9.624,9.5943,9.6042,23200.0
2006-03-21 11:00:00,9.69,9.71,9.67,9.67,31600.0,9.6042,9.624,9.5844,9.5844,31600.0
2006-03-21 11:05:00,9.67,9.69,9.67,9.69,24800.0,9.5844,9.6042,9.5844,9.6042,24800.0
2006-03-21 11:10:00,9.68,9.71,9.68,9.71,11200.0,9.5943,9.624,9.5943,9.624,11200.0
2006-03-21 11:15:00,9.71,9.71,9.7,9.7,26000.0,9.624,9.624,9.6141,9.6141,26000.0
2006-03-21 11:20:00,9.71,9.71,9.7,9.71,12000.0,9.624,9.624,9.6141,9.624,12000.0
2006-03-21 11:25:00,9.71,9.72,9.7,9.72,46000.0,9.624,9.6339,9.6141,9.6339,46000.0
2006-03-21 11:30:00,9.72,9.72,9.71,9.72,24800.0,9.6339,9.6339,9.624,9.6339,24800.0
2006-03-21 11:35:00,9.72,9.73,9.7,9.73,41600.0,9.6339,9.6438,9.6141,9.6438,41600.0
2006-03-21 11:40:00,9.73,9.77,9.73,9.77,44800.0,9.6438,9.6835,9.6438,9.6835,44800.0
2006-03-21 11:45:00,9.77,9.78,9.77,9.77,19600.0,9.6835,9.6934,9.6835,9.6835,19600.0
2006-03-21 11:50:00,9.77,9.78,9.76,9.76,14000.0,9.6835,9.6934,9.6736,9.6736,14000.0
2006-03-21 11:55:00,9.76,9.77,9.76,9.76,16400.0,9.6736,9.6835,9.6736,9.6736,16400.0
2006-03-21 12:00:00,9.76,9.77,9.75,9.77,16400.0,9.6736,9.6835,9.6637,9.6835,16400.0
2006-03-21 12:05:00,9.76,9.77,9.76,9.76,18800.0,9.6736,9.6835,9.6736,9.6736,18800.0
2006-03-21 12:10:00,9.76,9.77,9.76,9.77,10400.0,9.6736,9.6835,9.6736,9.6835,10400.0
2006-03-21 12:15:00,9.77,9.78,9.77,9.78,5200.0,9.6835,9.6934,9.6835,9.6934,5200.0
2006-03-21 12:20:00,9.78,9.78,9.77,9.77,6800.0,9.6934,9.6934,9.6835,9.6835,6800.0
2006-03-21 12:25:00,9.77,9.78,9.77,9.78,14800.0,9.6835,9.6934,9.6835,9.6934,14800.0
2006-03-21 12:30:00,9.78,9.78,9.77,9.77,8800.0,9.6934,9.6934,9.6835,9.6835,8800.0
2006-03-21 12:35:00,9.77,9.78,9.77,9.77,5600.0,9.6835,9.6934,9.6835,9.6835,5600.0
2006-03-21 12:40:00,9.77,9.77,9.77,9.77,10400.0,9.6835,9.6835,9.6835,9.6835,10400.0
2006-03-21 12:45:00,9.77,9.77,9.76,9.76,9200.0,9.6835,9.6835,9.6736,9.6736,9200.0
2006-03-21 12:50:00,9.76,9.77,9.75,9.75,9200.0,9.6736,9.6835,9.6637,9.6637,9200.0
2006-03-21 12:55:00,9.75,9.76,9.75,9.76,10400.0,9.6637,9.6736,9.6637,9.6736,10400.0
2006-03-21 13:00:00,9.76,9.76,9.74,9.74,13200.0,9.6736,9.6736,9.6537,9.6537,13200.0
2006-03-21 13:05:00,9.74,9.74,9.74,9.74,7200.0,9.6537,9.6537,9.6537,9.6537,7200.0
2006-03-21 13:10:00,9.74,9.74,9.73,9.73,6400.0,9.6537,9.6537,9.6438,9.6438,6400.0
2006-03-21 13:15:00,9.74,9.74,9.73,9.73,11200.0,9.6537,9.6537,9.6438,9.6438,11200.0
2006-03-21 13:20:00,9.73,9.73,9.72,9.73,9200.0,9.6438,9.6438,9.6339,9.6438,9200.0
2006-03-21 13:25:00,9.72,9.72,9.72,9.72,2800.0,9.6339,9.6339,9.6339,9.6339,2800.0
2006-03-21 13:30:00,9.72,9.74,9.72,9.74,17200.0,9.6339,9.6537,9.6339,9.6537,17200.0
2006-03-21 13:35:00,9.74,9.74,9.73,9.74,14800.0,9.6537,9.6537,9.6438,9.6537,14800.0
2006-03-21 13:40:00,9.74,9.74,9.73,9.73,13600.0,9.6537,9.6537,9.6438,9.6438,13600.0
2006-03-21 13:45:00,9.73,9.73,9.73,9.73,3200.0,9.6438,9.6438,9.6438,9.6438,3200.0
2006-03-21 13:50:00,9.73,9.74,9.72,9.74,16400.0,9.6438,9.6537,9.6339,9.6537,16400.0
2006-03-21 13:55:00,9.73,9.74,9.73,9.74,11600.0,9.6438,9.6537,9.6438,9.6537,11600.0
2006-03-21 14:00:00,9.74,9.74,9.7,9.7,20400.0,9.6537,9.6537,9.6141,9.6141,20400.0
2006-03-21 14:05:00,9.7,9.7,9.68,9.69,10000.0,9.6141,9.6141,9.5943,9.6042,10000.0
2006-03-21 14:10:00,9.69,9.69,9.66,9.66,12000.0,9.6042,9.6042,9.5745,9.5745,12000.0
2006-03-21 14:15:00,9.66,9.66,9.62,9.62,32000.0,9.5745,9.5745,9.5348,9.5348,32000.0
2006-03-21 14:20:00,9.63,9.64,9.63,9.64,11600.0,9.5447,9.5546,9.5447,9.5546,11600.0
2006-03-21 14:25:00,9.64,9.64,9.63,9.64,23200.0,9.5546,9.5546,9.5447,9.5546,23200.0
2006-03-21 14:30:00,9.63,9.63,9.61,9.62,48000.0,9.5447,9.5447,9.5249,9.5348,48000.0
2006-03-21 14:35:00,9.62,9.62,9.6,9.61,24400.0,9.5348,9.5348,9.515,9.5249,24400.0
2006-03-21 14:40:00,9.61,9.61,9.6,9.61,24400.0,9.5249,9.5249,9.515,9.5249,24400.0
2006-03-21 14:45:00,9.61,9.61,9.56,9.57,58400.0,9.5249,9.5249,9.4753,9.4853,58400.0
2006-03-21 14:50:00,9.58,9.58,9.56,9.56,36800.0,9.4952,9.4952,9.4753,9.4753,36800.0
2006-03-21 14:55:00,9.57,9.59,9.57,9.58,33200.0,9.4853,9.5051,9.4853,9.4952,33200.0
2006-03-21 15:00:00,9.56,9.56,9.54,9.56,61200.0,9.4753,9.4753,9.4555,9.4753,61200.0
2006-03-21 15:05:00,9.55,9.55,9.49,9.49,89600.0,9.4654,9.4654,9.406,9.406,89600.0
2006-03-21 15:10:00,9.49,9.51,9.48,9.5,52000.0,9.406,9.4258,9.396,9.4159,52000.0
2006-03-21 15:15:00,9.5,9.52,9.5,9.52,19600.0,9.4159,9.4357,9.4159,9.4357,19600.0
2006-03-21 15:20:00,9.52,9.54,9.51,9.51,44400.0,9.4357,9.4555,9.4258,9.4258,44400.0
2006-03-21 15:25:00,9.51,9.51,9.5,9.5,24000.0,9.4258,9.4258,9.4159,9.4159,24000.0
2006-03-21 15:30:00,9.5,9.51,9.48,9.48,46000.0,9.4159,9.4258,9.396,9.396,46000.0
2006-03-21 15:35:00,9.49,9.49,9.48,9.48,26800.0,9.406,9.406,9.396,9.396,26800.0
2006-03-21 15:40:00,9.48,9.48,9.46,9.46,108800.0,9.396,9.396,9.3762,9.3762,108800.0
2006-03-21 15:45:00,9.46,9.46,9.39,9.39,199600.0,9.3762,9.3762,9.3068,9.3068,199600.0
2006-03-21 15:50:00,9.39,9.42,9.39,9.42,290400.0,9.3068,9.3366,9.3068,9.3366,290400.0
2006-03-21 15:55:00,9.41,9.41,9.39,9.4,292000.0,9.3267,9.3267,9.3068,9.3168,292000.0
2006-03-22 09:30:00,9.31,9.31,9.13,9.22,242000.0,9.2276,9.2276,9.0491,9.1384,242000.0
2006-03-22 09:35:00,9.22,9.24,9.16,9.19,150800.0,9.1384,9.1582,9.0789,9.1086,150800.0
2006-03-22 09:40:00,9.19,9.19,9.15,9.17,96800.0,9.1086,9.1086,9.069,9.0888,96800.0
2006-03-22 09:45:00,9.17,9.24,9.13,9.16,272800.0,9.0888,9.1582,9.0491,9.0789,272800.0
2006-03-22 09:50:00,9.16,9.19,9.15,9.18,137200.0,9.0789,9.1086,9.069,9.0987,137200.0
2006-03-22 09:55:00,9.18,9.19,9.18,9.19,60400.0,9.0987,9.1086,9.0987,9.1086,60400.0
2006-03-22 10:00:00,9.18,9.23,9.18,9.21,236400.0,9.0987,9.1483,9.0987,9.1284,236400.0
2006-03-22 10:05:00,9.2,9.26,9.13,9.15,139200.0,9.1185,9.178,9.0491,9.069,139200.0
2006-03-22 10:10:00,9.15,9.2,9.14,9.18,54800.0,9.069,9.1185,9.0591,9.0987,54800.0
2006-03-22 10:15:00,9.18,9.21,9.17,9.21,18400.0,9.0987,9.1284,9.0888,9.1284,18400.0
2006-03-22 10:20:00,9.19,9.2,9.13,9.13,22800.0,9.1086,9.1185,9.0491,9.0491,22800.0
2006-03-22 10:25:00,9.13,9.18,9.13,9.16,147200.0,9.0491,9.0987,9.0491,9.0789,147200.0
2006-03-22 10:30:00,9.16,9.2,9.16,9.17,104000.0,9.0789,9.1185,9.0789,9.0888,104000.0
2006-03-22 10:35:00,9.15,9.18,9.15,9.17,59600.0,9.069,9.0987,9.069,9.0888,59600.0
2006-03-22 10:40:00,9.16,9.17,9.16,9.16,22400.0,9.0789,9.0888,9.0789,9.0789,22400.0
2006-03-22 10:45:00,9.16,9.2,9.16,9.19,44800.0,9.0789,9.1185,9.0789,9.1086,44800.0
2006-03-22 10:50:00,9.19,9.21,9.18,9.18,30800.0,9.1086,9.1284,9.0987,9.0987,30800.0
2006-03-22 10:55:00,9.16,9.19,9.13,9.18,96000.0,9.0789,9.1086,9.0491,9.0987,96000.0
2006-03-22 11:00:00,9.17,9.18,9.16,9.17,20000.0,9.0888,9.0987,9.0789,9.0888,20000.0
2006-03-22 11:05:00,9.18,9.19,9.16,9.17,12400.0,9.0987,9.1086,9.0789,9.0888,12400.0
2006-03-22 11:10:00,9.15,9.17,9.15,9.16,22800.0,9.069,9.0888,9.069,9.0789,22800.0
2006-03-22 11:15:00,9.16,9.16,9.11,9.13,69600.0,9.0789,9.0789,9.0293,9.0491,69600.0
2006-03-22 11:20:00,9.13,9.16,9.13,9.15,75200.0,9.0491,9.0789,9.0491,9.069,75200.0
2006-03-22 11:25:00,9.14,9.17,9.13,9.15,58400.0,9.0591,9.0888,9.0491,9.069,58400.0
2006-03-22 11:30:00,9.15,9.18,9.15,9.16,205600.0,9.069,9.0987,9.069,9.0789,205600.0
2006-03-22 11:35:00,9.16,9.19,9.16,9.19,40400.0,9.0789,9.1086,9.0789,9.1086,40400.0
2006-03-22 11:40:00,9.18,9.2,9.17,9.18,44400.0,9.0987,9.1185,9.0888,9.0987,44400.0
2006-03-22 11:45:00,9.18,9.19,9.15,9.15,30000.0,9.0987,9.1086,9.069,9.069,30000.0
2006-03-22 11:50:00,9.15,9.17,9.15,9.16,54400.0,9.069,9.0888,9.069,9.0789,54400.0
2006-03-22 11:55:00,9.16,9.16,9.15,9.15,32000.0,9.0789,9.0789,9.069,9.069,32000.0
2006-03-22 12:00:00,9.15,9.18,9.15,9.16,42800.0,9.069,9.0987,9.069,9.0789,42800.0
2006-03-22 12:05:00,9.16,9.18,9.16,9.17,34800.0,9.0789,9.0987,9.0789,9.0888,34800.0
2006-03-22 12:10:00,9.17,9.19,9.17,9.18,23200.0,9.0888,9.1086,9.0888,9.0987,23200.0
2006-03-22 12:15:00,9.17,9.19,9.17,9.18,35200.0,9.0888,9.1086,9.0888,9.0987,35200.0
2006-03-22 12:20:00,9.18,9.19,9.16,9.18,23200.0,9.0987,9.1086,9.0789,9.0987,23200.0
2006-03-22 12:25:00,9.17,9.19,9.17,9.17,35200.0,9.0888,9.1086,9.0888,9.0888,35200.0
2006-03-22 12:30:00,9.18,9.18,9.18,9.18,22400.0,9.0987,9.0987,9.0987,9.0987,22400.0
2006-03-22 12:35:00,9.18,9.18,9.16,9.17,21200.0,9.0987,9.0987,9.0789,9.0888,21200.0
2006-03-22 12:40:00,9.17,9.18,9.17,9.17,48000.0,9.0888,9.0987,9.0888,9.0888,48000.0
2006-03-22 12:45:00,9.19,9.2,9.18,9.19,34400.0,9.1086,9.1185,9.0987,9.1086,34400.0
2006-03-22 12:50:00,9.18,9.19,9.16,9.18,61600.0,9.0987,9.1086,9.0789,9.0987,61600.0
2006-03-22 12:55:00,9.18,9.19,9.18,9.19,22800.0,9.0987,9.1086,9.0987,9.1086,22800.0
2006-03-22 13:00:00,9.19,9.2,9.19,9.19,36000.0,9.1086,9.1185,9.1086,9.1086,36000.0
2006-03-22 13:05:00,9.19,9.2,9.18,9.19,11600.0,9.1086,9.1185,9.0987,9.1086,11600.0
2006-03-22 13:10:00,9.19,9.19,9.18,9.19,17600.0,9.1086,9.1086,9.0987,9.1086,17600.0
2006-03-22 13:15:00,9.18,9.2,9.18,9.2,226400.0,9.0987,9.1185,9.0987,9.1185,226400.0
2006-03-22 13:20:00,9.2,9.2,9.19,9.19,11200.0,9.1185,9.1185,9.1086,9.1086,11200.0
2006-03-22 13:25:00,9.19,9.19,9.18,9.19,16000.0,9.1086,9.1086,9.0987,9.1086,16000.0
2006-03-22 13:30:00,9.18,9.19,9.18,9.19,18400.0,9.0987,9.1086,9.0987,9.1086,18400.0
2006-03-22 13:35:00,9.18,9.19,9.17,9.19,33600.0,9.0987,9.1086,9.0888,9.1086,33600.0
2006-03-22 13:40:00,9.19,9.2,9.19,9.2,24000.0,9.1086,9.1185,9.1086,9.1185,24000.0
2006-03-22 13:45:00,9.2,9.2,9.19,9.2,16400.0,9.1185,9.1185,9.1086,9.1185,16400.0
2006-03-22 13:50:00,9.2,9.2,9.19,9.2,38400.0,9.1185,9.1185,9.1086,9.1185,38400.0
2006-03-22 13:55:00,9.2,9.2,9.19,9.19,26800.0,9.1185,9.1185,9.1086,9.1086,26800.0
2006-03-22 14:00:00,9.19,9.19,9.19,9.19,31200.0,9.1086,9.1086,9.1086,9.1086,31200.0
2006-03-22 14:05:00,9.19,9.2,9.19,9.19,30000.0,9.1086,9.1185,9.1086,9.1086,30000.0
2006-03-22 14:10:00,9.19,9.19,9.19,9.19,24800.0,9.1086,9.1086,9.1086,9.1086,24800.0
2006-03-22 14:15:00,9.19,9.19,9.19,9.19,36800.0,9.1086,9.1086,9.1086,9.1086,36800.0
2006-03-22 14:20:00,9.19,9.19,9.19,9.19,17200.0,9.1086,9.1086,9.1086,9.1086,17200.0
2006-03-22 14:25:00,9.19,9.19,9.19,9.19,40400.0,9.1086,9.1086,9.1086,9.1086,40400.0
2006-03-22 14:30:00,9.19,9.19,9.19,9.19,97600.0,9.1086,9.1086,9.1086,9.1086,97600.0
2006-03-22 14:35:00,9.19,9.2,9.19,9.2,55600.0,9.1086,9.1185,9.1086,9.1185,55600.0
2006-03-22 14:40:00,9.2,9.22,9.2,9.21,50400.0,9.1185,9.1384,9.1185,9.1284,50400.0
2006-03-22 14:45:00,9.21,9.22,9.2,9.21,28000.0,9.1284,9.1384,9.1185,9.1284,28000.0
2006-03-22 14:50:00,9.2,9.21,9.19,9.2,43200.0,9.1185,9.1284,9.1086,9.1185,43200.0
2006-03-22 14:55:00,9.21,9.22,9.2,9.22,42400.0,9.1284,9.1384,9.1185,9.1384,42400.0
2006-03-22 15:00:00,9.22,9.22,9.2,9.2,31600.0,9.1384,9.1384,9.1185,9.1185,31600.0
2006-03-22 15:05:00,9.2,9.21,9.2,9.2,22800.0,9.1185,9.1284,9.1185,9.1185,22800.0
2006-03-22 15:10:00,9.21,9.21,9.19,9.2,57200.0,9.1284,9.1284,9.1086,9.1185,57200.0
2006-03-22 15:15:00,9.19,9.2,9.19,9.2,129200.0,9.1086,9.1185,9.1086,9.1185,129200.0
2006-03-22 15:20:00,9.2,9.23,9.2,9.23,39600.0,9.1185,9.1483,9.1185,9.1483,39600.0
2006-03-22 15:25:00,9.23,9.26,9.23,9.26,61600.0,9.1483,9.178,9.1483,9.178,61600.0
2006-03-22 15:30:00,9.26,9.29,9.26,9.28,89600.0,9.178,9.2077,9.178,9.1978,89600.0
2006-03-22 15:35:00,9.28,9.28,9.25,9.25,120400.0,9.1978,9.1978,9.1681,9.1681,120400.0
2006-03-22 15:40:00,9.25,9.28,9.25,9.27,68000.0,9.1681,9.1978,9.1681,9.1879,68000.0
2006-03-22 15:45:00,9.27,9.27,9.25,9.26,94000.0,9.1879,9.1879,9.1681,9.178,94000.0
2006-03-22 15:50:00,9.26,9.26,9.25,9.25,76800.0,9.178,9.178,9.1681,9.1681,76800.0
2006-03-22 15:55:00,9.25,9.27,9.25,9.25,88400.0,9.1681,9.1879,9.1681,9.1681,88400.0
2006-03-23 09:30:00,9.26,9.26,9.22,9.23,211600.0,9.178,9.178,9.1384,9.1483,211600.0
2006-03-23 09:35:00,9.23,9.29,9.23,9.29,56400.0,9.1483,9.2077,9.1483,9.2077,56400.0
2006-03-23 09:40:00,9.29,9.31,9.29,9.31,47600.0,9.2077,9.2276,9.2077,9.2276,47600.0
2006-03-23 09:45:00,9.31,9.32,9.31,9.31,27200.0,9.2276,9.2375,9.2276,9.2276,27200.0
2006-03-23 09:50:00,9.3,9.3,9.27,9.27,10400.0,9.2176,9.2176,9.1879,9.1879,10400.0
2006-03-23 09:55:00,9.26,9.26,9.24,9.26,49200.0,9.178,9.178,9.1582,9.178,49200.0
2006-03-23 10:00:00,9.26,9.3,9.26,9.3,32000.0,9.178,9.2176,9.178,9.2176,32000.0
2006-03-23 10:05:00,9.29,9.29,9.26,9.26,15200.0,9.2077,9.2077,9.178,9.178,15200.0
2006-03-23 10:10:00,9.26,9.26,9.18,9.2,66800.0,9.178,9.178,9.0987,9.1185,66800.0
2006-03-23 10:15:00,9.2,9.2,9.17,9.19,69200.0,9.1185,9.1185,9.0888,9.1086,69200.0
2006-03-23 10:20:00,9.18,9.19,9.17,9.18,35200.0,9.0987,9.1086,9.0888,9.0987,35200.0
2006-03-23 10:25:00,9.17,9.18,9.15,9.17,61600.0,9.0888,9.0987,9.069,9.0888,61600.0
2006-03-23 10:30:00,9.17,9.17,9.14,9.14,30800.0,9.0888,9.0888,9.0591,9.0591,30800.0
2006-03-23 10:35:00,9.15,9.15,9.14,9.15,62800.0,9.069,9.069,9.0591,9.069,62800.0
2006-03-23 10:40:00,9.15,9.18,9.15,9.18,28800.0,9.069,9.0987,9.069,9.0987,28800.0
2006-03-23 10:45:00,9.19,9.24,9.19,9.24,8800.0,9.1086,9.1582,9.1086,9.1582,8800.0
2006-03-23 10:50:00,9.24,9.24,9.21,9.22,24400.0,9.1582,9.1582,9.1284,9.1384,24400.0
2006-03-23 10:55:00,9.22,9.25,9.22,9.24,32800.0,9.1384,9.1681,9.1384,9.1582,32800.0
2006-03-23 11:00:00,9.24,9.26,9.23,9.23,40400.0,9.1582,9.178,9.1483,9.1483,40400.0
2006-03-23 11:05:00,9.23,9.24,9.23,9.23,34800.0,9.1483,9.1582,9.1483,9.1483,34800.0
2006-03-23 11:10:00,9.23,9.3,9.22,9.29,66000.0,9.1483,9.2176,9.1384,9.2077,66000.0
2006-03-23 11:15:00,9.28,9.28,9.27,9.28,20400.0,9.1978,9.1978,9.1879,9.1978,20400.0
2006-03-23 11:20:00,9.27,9.27,9.25,9.27,60400.0,9.1879,9.1879,9.1681,9.1879,60400.0
2006-03-23 11:25:00,9.27,9.27,9.26,9.26,11600.0,9.1879,9.1879,9.178,9.178,11600.0
2006-03-23 11:30:00,9.26,9.26,9.25,9.26,35200.0,9.178,9.178,9.1681,9.178,35200.0
2006-03-23 11:35:00,9.26,9.27,9.26,9.26,15200.0,9.178,9.1879,9.178,9.178,15200.0
2006-03-23 11:40:00,9.26,9.27,9.26,9.26,12800.0,9.178,9.1879,9.178,9.178,12800.0
2006-03-23 11:45:00,9.26,9.26,9.23,9.23,68400.0,9.178,9.178,9.1483,9.1483,68400.0
2006-03-23 11:50:00,9.22,9.22,9.2,9.22,39200.0,9.1384,9.1384,9.1185,9.1384,39200.0
2006-03-23 11:55:00,9.22,9.23,9.21,9.23,41600.0,9.1384,9.1483,9.1284,9.1483,41600.0
2006-03-23 12:00:00,9.23,9.26,9.23,9.26,108800.0,9.1483,9.178,9.1483,9.178,108800.0
2006-03-23 12:05:00,9.26,9.26,9.26,9.26,18000.0,9.178,9.178,9.178,9.178,18000.0
2006-03-23 12:10:00,9.26,9.28,9.26,9.28,26400.0,9.178,9.1978,9.178,9.1978,26400.0
2006-03-23 12:15:00,9.28,9.29,9.25,9.28,58800.0,9.1978,9.2077,9.1681,9.1978,58800.0
2006-03-23 12:20:00,9.27,9.28,9.26,9.28,12800.0,9.1879,9.1978,9.178,9.1978,12800.0
2006-03-23 12:25:00,9.28,9.29,9.28,9.28,18800.0,9.1978,9.2077,9.1978,9.1978,18800.0
2006-03-23 12:30:00,9.28,9.31,9.28,9.31,36400.0,9.1978,9.2276,9.1978,9.2276,36400.0
2006-03-23 12:35:00,9.31,9.35,9.31,9.35,58800.0,9.2276,9.2672,9.2276,9.2672,58800.0
2006-03-23 12:40:00,9.35,9.39,9.35,9.39,42400.0,9.2672,9.3068,9.2672,9.3068,42400.0
2006-03-23 12:45:00,9.38,9.4,9.38,9.4,30000.0,9.2969,9.3168,9.2969,9.3168,30000.0
2006-03-23 12:50:00,9.4,9.45,9.4,9.44,44000.0,9.3168,9.3663,9.3168,9.3564,44000.0
2006-03-23 12:55:00,9.44,9.45,9.43,9.44,30000.0,9.3564,9.3663,9.3465,9.3564,30000.0
2006-03-23 13:00:00,9.44,9.45,9.44,9.44,20400.0,9.3564,9.3663,9.3564,9.3564,20400.0
2006-03-23 13:05:00,9.43,9.44,9.43,9.43,24800.0,9.3465,9.3564,9.3465,9.3465,24800.0
2006-03-23 13:10:00,9.43,9.43,9.42,9.42,16400.0,9.3465,9.3465,9.3366,9.3366,16400.0
2006-03-23 13:15:00,9.41,9.42,9.4,9.4,9600.0,9.3267,9.3366,9.3168,9.3168,9600.0
2006-03-23 13:20:00,9.4,9.42,9.4,9.42,14000.0,9.3168,9.3366,9.3168,9.3366,14000.0
2006-03-23 13:25:00,9.42,9.42,9.42,9.42,10400.0,9.3366,9.3366,9.3366,9.3366,10400.0
2006-03-23 13:30:00,9.42,9.42,9.39,9.39,13600.0,9.3366,9.3366,9.3068,9.3068,13600.0
2006-03-23 13:35:00,9.39,9.39,9.36,9.37,24400.0,9.3068,9.3068,9.2771,9.287,24400.0
2006-03-23 13:40:00,9.36,9.37,9.35,9.35,27200.0,9.2771,9.287,9.2672,9.2672,27200.0
2006-03-23 13:45:00,9.34,9.36,9.34,9.35,37600.0,9.2573,9.2771,9.2573,9.2672,37600.0
2006-03-23 13:50:00,9.35,9.36,9.35,9.35,24800.0,9.2672,9.2771,9.2672,9.2672,24800.0
2006-03-23 13:55:00,9.34,9.34,9.33,9.34,17600.0,9.2573,9.2573,9.2474,9.2573,17600.0
2006-03-23 14:00:00,9.33,9.33,9.31,9.32,30000.0,9.2474,9.2474,9.2276,9.2375,30000.0
2006-03-23 14:05:00,9.32,9.32,9.28,9.28,15200.0,9.2375,9.2375,9.1978,9.1978,15200.0
2006-03-23 14:10:00,9.28,9.29,9.28,9.28,75200.0,9.1978,9.2077,9.1978,9.1978,75200.0
2006-03-23 14:15:00,9.28,9.3,9.28,9.29,34000.0,9.1978,9.2176,9.1978,9.2077,34000.0
2006-03-23 14:20:00,9.29,9.33,9.29,9.33,29600.0,9.2077,9.2474,9.2077,9.2474,29600.0
2006-03-23 14:25:00,9.33,9.33,9.31,9.31,17600.0,9.2474,9.2474,9.2276,9.2276,17600.0
2006-03-23 14:30:00,9.31,9.34,9.31,9.34,25600.0,9.2276,9.2573,9.2276,9.2573,25600.0
2006-03-23 14:35:00,9.34,9.35,9.33,9.35,16000.0,9.2573,9.2672,9.2474,9.2672,16000.0
2006-03-23 14:40:00,9.35,9.37,9.35,9.37,24000.0,9.2672,9.287,9.2672,9.287,24000.0
2006-03-23 14:45:00,9.37,9.38,9.37,9.37,38800.0,9.287,9.2969,9.287,9.287,38800.0
2006-03-23 14:50:00,9.37,9.37,9.36,9.36,10800.0,9.287,9.287,9.2771,9.2771,10800.0
2006-03-23 14:55:00,9.37,9.38,9.37,9.38,54000.0,9.287,9.2969,9.287,9.2969,54000.0
2006-03-23 15:00:00,9.39,9.39,9.38,9.38,6400.0,9.3068,9.3068,9.2969,9.2969,6400.0
2006-03-23 15:05:00,9.38,9.38,9.37,9.38,19600.0,9.2969,9.2969,9.287,9.2969,19600.0
2006-03-23 15:10:00,9.38,9.41,9.38,9.4,36400.0,9.2969,9.3267,9.2969,9.3168,36400.0
2006-03-23 15:15:00,9.4,9.42,9.4,9.4,29200.0,9.3168,9.3366,9.3168,9.3168,29200.0
2006-03-23 15:20:00,9.4,9.4,9.4,9.4,27200.0,9.3168,9.3168,9.3168,9.3168,27200.0
2006-03-23 15:25:00,9.4,9.4,9.39,9.4,54800.0,9.3168,9.3168,9.3068,9.3168,54800.0
2006-03-23 15:30:00,9.4,9.4,9.38,9.38,16800.0,9.3168,9.3168,9.2969,9.2969,16800.0
2006-03-23 15:35:00,9.38,9.38,9.38,9.38,21200.0,9.2969,9.2969,9.2969,9.2969,21200.0
2006-03-23 15:40:00,9.38,9.38,9.36,9.36,20000.0,9.2969,9.2969,9.2771,9.2771,20000.0
2006-03-23 15:45:00,9.36,9.36,9.34,9.35,45600.0,9.2771,9.2771,9.2573,9.2672,45600.0
2006-03-23 15:50:00,9.35,9.36,9.35,9.35,38400.0,9.2672,9.2771,9.2672,9.2672,38400.0
2006-03-23 15:55:00,9.35,9.38,9.34,9.38,61200.0,9.2672,9.2969,9.2573,9.2969,61200.0
2006-03-24 09:30:00,9.38,9.43,9.38,9.42,34800.0,9.2969,9.3465,9.2969,9.3366,34800.0
2006-03-24 09:35:00,9.41,9.41,9.41,9.41,2800.0,9.3267,9.3267,9.3267,9.3267,2800.0
2006-03-24 09:40:00,9.41,9.42,9.37,9.37,34000.0,9.3267,9.3366,9.287,9.287,34000.0
2006-03-24 09:45:00,9.37,9.39,9.37,9.38,37600.0,9.287,9.3068,9.287,9.2969,37600.0
2006-03-24 09:50:00,9.38,9.39,9.37,9.38,38000.0,9.2969,9.3068,9.287,9.2969,38000.0
2006-03-24 09:55:00,9.38,9.41,9.38,9.39,110000.0,9.2969,9.3267,9.2969,9.3068,110000.0
2006-03-24 10:00:00,9.38,9.42,9.38,9.42,26800.0,9.2969,9.3366,9.2969,9.3366,26800.0
2006-03-24 10:05:00,9.42,9.49,9.42,9.44,62000.0,9.3366,9.406,9.3366,9.3564,62000.0
2006-03-24 10:10:00,9.45,9.45,9.44,9.45,28800.0,9.3663,9.3663,9.3564,9.3663,28800.0
2006-03-24 10:15:00,9.45,9.45,9.44,9.44,8800.0,9.3663,9.3663,9.3564,9.3564,8800.0
2006-03-24 10:20:00,9.44,9.45,9.44,9.44,16000.0,9.3564,9.3663,9.3564,9.3564,16000.0
2006-03-24 10:25:00,9.45,9.45,9.31,9.42,82800.0,9.3663,9.3663,9.2276,9.3366,82800.0
2006-03-24 10:30:00,9.35,9.4,9.34,9.38,304000.0,9.2672,9.3168,9.2573,9.2969,304000.0
2006-03-24 10:35:00,9.38,9.4,9.38,9.4,61200.0,9.2969,9.3168,9.2969,9.3168,61200.0
2006-03-24 10:40:00,9.4,9.41,9.39,9.4,32000.0,9.3168,9.3267,9.3068,9.3168,32000.0
2006-03-24 10:45:00,9.4,9.4,9.38,9.38,50000.0,9.3168,9.3168,9.2969,9.2969,50000.0
2006-03-24 10:50:00,9.38,9.41,9.38,9.4,14800.0,9.2969,9.3267,9.2969,9.3168,14800.0
2006-03-24 10:55:00,9.39,9.4,9.38,9.39,30400.0,9.3068,9.3168,9.2969,9.3068,30400.0
2006-03-24 11:00:00,9.39,9.39,9.38,9.39,16800.0,9.3068,9.3068,9.2969,9.3068,16800.0
2006-03-24 11:05:00,9.4,9.4,9.4,9.4,22400.0,9.3168,9.3168,9.3168,9.3168,22400.0
2006-03-24 11:10:00,9.4,9.4,9.38,9.38,16000.0,9.3168,9.3168,9.2969,9.2969,16000.0
2006-03-24 11:15:00,9.38,9.4,9.38,9.39,42000.0,9.2969,9.3168,9.2969,9.3068,42000.0
2006-03-24 11:20:00,9.38,9.38,9.38,9.38,6000.0,9.2969,9.2969,9.2969,9.2969,6000.0
2006-03-24 11:25:00,9.38,9.38,9.37,9.38,41600.0,9.2969,9.2969,9.287,9.2969,41600.0
2006-03-24 11:30:00,9.38,9.39,9.38,9.38,22800.0,9.2969,9.3068,9.2969,9.2969,22800.0
2006-03-24 11:35:00,9.38,9.4,9.38,9.39,22400.0,9.2969,9.3168,9.2969,9.3068,22400.0
2006-03-24 11:40:00,9.38,9.4,9.38,9.38,16400.0,9.2969,9.3168,9.2969,9.2969,16400.0
2006-03-24 11:45:00,9.38,9.4,9.38,9.39,37200.0,9.2969,9.3168,9.2969,9.3068,37200.0
2006-03-24 11:50:00,9.39,9.39,9.39,9.39,7200.0,9.3068,9.3068,9.3068,9.3068,7200.0
2006-03-24 11:55:00,9.4,9.41,9.4,9.4,18800.0,9.3168,9.3267,9.3168,9.3168,18800.0
2006-03-24 12:00:00,9.4,9.41,9.4,9.4,17600.0,9.3168,9.3267,9.3168,9.3168,17600.0
2006-03-24 12:05:00,9.4,9.4,9.39,9.4,8800.0,9.3168,9.3168,9.3068,9.3168,8800.0
2006-03-24 12:10:00,9.39,9.41,9.39,9.4,14800.0,9.3068,9.3267,9.3068,9.3168,14800.0
2006-03-24 12:15:00,9.4,9.41,9.4,9.4,8800.0,9.3168,9.3267,9.3168,9.3168,8800.0
2006-03-24 12:20:00,9.4,9.4,9.4,9.4,10800.0,9.3168,9.3168,9.3168,9.3168,10800.0
2006-03-24 12:25:00,9.4,9.41,9.39,9.4,14400.0,9.3168,9.3267,9.3068,9.3168,14400.0
2006-03-24 12:30:00,9.4,9.4,9.39,9.4,11600.0,9.3168,9.3168,9.3068,9.3168,11600.0
2006-03-24 12:35:00,9.4,9.4,9.4,9.4,10800.0,9.3168,9.3168,9.3168,9.3168,10800.0
2006-03-24 12:40:00,9.4,9.4,9.4,9.4,7600.0,9.3168,9.3168,9.3168,9.3168,7600.0
2006-03-24 12:45:00,9.39,9.39,9.38,9.38,12000.0,9.3068,9.3068,9.2969,9.2969,12000.0
2006-03-24 12:50:00,9.38,9.4,9.38,9.39,12800.0,9.2969,9.3168,9.2969,9.3068,12800.0
2006-03-24 12:55:00,9.39,9.4,9.39,9.4,18800.0,9.3068,9.3168,9.3068,9.3168,18800.0
2006-03-24 13:00:00,9.4,9.4,9.38,9.38,100400.0,9.3168,9.3168,9.2969,9.2969,100400.0
2006-03-24 13:05:00,9.38,9.39,9.36,9.38,28000.0,9.2969,9.3068,9.2771,9.2969,28000.0
2006-03-24 13:10:00,9.38,9.4,9.38,9.39,98000.0,9.2969,9.3168,9.2969,9.3068,98000.0
2006-03-24 13:15:00,9.4,9.43,9.4,9.42,26800.0,9.3168,9.3465,9.3168,9.3366,26800.0
2006-03-24 13:20:00,9.42,9.42,9.37,9.38,23600.0,9.3366,9.3366,9.287,9.2969,23600.0
2006-03-24 13:25:00,9.4,9.4,9.38,9.39,24800.0,9.3168,9.3168,9.2969,9.3068,24800.0
2006-03-24 13:30:00,9.39,9.41,9.39,9.41,13600.0,9.3068,9.3267,9.3068,9.3267,13600.0
2006-03-24 13:35:00,9.4,9.4,9.4,9.4,6400.0,9.3168,9.3168,9.3168,9.3168,6400.0
2006-03-24 13:40:00,9.4,9.4,9.38,9.39,7600.0,9.3168,9.3168,9.2969,9.3068,7600.0
2006-03-24 13:45:00,9.39,9.39,9.37,9.37,19200.0,9.3068,9.3068,9.287,9.287,19200.0
2006-03-24 13:50:00,9.37,9.37,9.37,9.37,16800.0,9.287,9.287,9.287,9.287,16800.0
2006-03-24 13:55:00,9.37,9.38,9.37,9.37,14000.0,9.287,9.2969,9.287,9.287,14000.0
2006-03-24 14:00:00,9.37,9.37,9.37,9.37,10000.0,9.287,9.287,9.287,9.287,10000.0
2006-03-24 14:05:00,9.37,9.38,9.37,9.38,10400.0,9.287,9.2969,9.287,9.2969,10400.0
2006-03-24 14:10:00,9.38,9.38,9.38,9.38,2000.0,9.2969,9.2969,9.2969,9.2969,2000.0
2006-03-24 14:15:00,9.38,9.38,9.38,9.38,6000.0,9.2969,9.2969,9.2969,9.2969,6000.0
2006-03-24 14:20:00,9.38,9.38,9.37,9.37,9200.0,9.2969,9.2969,9.287,9.287,9200.0
2006-03-24 14:25:00,9.37,9.37,9.36,9.36,6400.0,9.287,9.287,9.2771,9.2771,6400.0
2006-03-24 14:30:00,9.37,9.37,9.34,9.35,43600.0,9.287,9.287,9.2573,9.2672,43600.0
2006-03-24 14:35:00,9.35,9.36,9.35,9.36,6800.0,9.2672,9.2771,9.2672,9.2771,6800.0
2006-03-24 14:40:00,9.36,9.37,9.36,9.37,18000.0,9.2771,9.287,9.2771,9.287,18000.0
2006-03-24 14:45:00,9.37,9.38,9.37,9.38,15600.0,9.287,9.2969,9.287,9.2969,15600.0
2006-03-24 14:50:00,9.38,9.4,9.38,9.38,9200.0,9.2969,9.3168,9.2969,9.2969,9200.0
2006-03-24 14:55:00,9.38,9.38,9.38,9.38,10000.0,9.2969,9.2969,9.2969,9.2969,10000.0
2006-03-24 15:00:00,9.38,9.38,9.38,9.38,8000.0,9.2969,9.2969,9.2969,9.2969,8000.0
2006-03-24 15:05:00,9.38,9.38,9.38,9.38,18400.0,9.2969,9.2969,9.2969,9.2969,18400.0
2006-03-24 15:10:00,9.38,9.38,9.37,9.37,14800.0,9.2969,9.2969,9.287,9.287,14800.0
2006-03-24 15:15:00,9.37,9.37,9.36,9.36,15200.0,9.287,9.287,9.2771,9.2771,15200.0
2006-03-24 15:20:00,9.36,9.38,9.36,9.38,64400.0,9.2771,9.2969,9.2771,9.2969,64400.0
2006-03-24 15:25:00,9.38,9.4,9.38,9.39,24400.0,9.2969,9.3168,9.2969,9.3068,24400.0
2006-03-24 15:30:00,9.4,9.42,9.4,9.42,25200.0,9.3168,9.3366,9.3168,9.3366,25200.0
2006-03-24 15:35:00,9.41,9.42,9.4,9.4,19600.0,9.3267,9.3366,9.3168,9.3168,19600.0
2006-03-24 15:40:00,9.4,9.42,9.4,9.4,52400.0,9.3168,9.3366,9.3168,9.3168,52400.0
2006-03-24 15:45:00,9.4,9.44,9.4,9.43,59600.0,9.3168,9.3564,9.3168,9.3465,59600.0
2006-03-24 15:50:00,9.43,9.43,9.42,9.42,55200.0,9.3465,9.3465,9.3366,9.3366,55200.0
2006-03-24 15:55:00,9.42,9.43,9.41,9.42,75600.0,9.3366,9.3465,9.3267,9.3366,75600.0
2006-03-27 09:30:00,9.51,9.54,9.49,9.53,144400.0,9.4258,9.4555,9.406,9.4456,144400.0
2006-03-27 09:35:00,9.53,9.56,9.53,9.56,37200.0,9.4456,9.4753,9.4456,9.4753,37200.0
2006-03-27 09:40:00,9.57,9.71,9.57,9.69,123600.0,9.4853,9.624,9.4853,9.6042,123600.0
2006-03-27 09:45:00,9.69,9.71,9.64,9.65,50400.0,9.6042,9.624,9.5546,9.5645,50400.0
2006-03-27 09:50:00,9.65,9.65,9.6,9.6,54000.0,9.5645,9.5645,9.515,9.515,54000.0
2006-03-27 09:55:00,9.6,9.6,9.58,9.59,44000.0,9.515,9.515,9.4952,9.5051,44000.0
2006-03-27 10:00:00,9.58,9.59,9.56,9.58,122000.0,9.4952,9.5051,9.4753,9.4952,122000.0
2006-03-27 10:05:00,9.57,9.59,9.57,9.59,93200.0,9.4853,9.5051,9.4853,9.5051,93200.0
2006-03-27 10:10:00,9.59,9.59,9.56,9.59,64000.0,9.5051,9.5051,9.4753,9.5051,64000.0
2006-03-27 10:15:00,9.6,9.6,9.56,9.57,80000.0,9.515,9.515,9.4753,9.4853,80000.0
2006-03-27 10:20:00,9.56,9.58,9.56,9.56,60800.0,9.4753,9.4952,9.4753,9.4753,60800.0
2006-03-27 10:25:00,9.58,9.59,9.57,9.58,26400.0,9.4952,9.5051,9.4853,9.4952,26400.0
2006-03-27 10:30:00,9.58,9.59,9.58,9.59,28800.0,9.4952,9.5051,9.4952,9.5051,28800.0
2006-03-27 10:35:00,9.59,9.59,9.59,9.59,22000.0,9.5051,9.5051,9.5051,9.5051,22000.0
2006-03-27 10:40:00,9.59,9.6,9.59,9.6,16800.0,9.5051,9.515,9.5051,9.515,16800.0
2006-03-27 10:45:00,9.6,9.6,9.59,9.59,15600.0,9.515,9.515,9.5051,9.5051,15600.0
2006-03-27 10:50:00,9.59,9.59,9.59,9.59,10800.0,9.5051,9.5051,9.5051,9.5051,10800.0
2006-03-27 10:55:00,9.59,9.6,9.59,9.6,9600.0,9.5051,9.515,9.5051,9.515,9600.0
2006-03-27 11:00:00,9.6,9.6,9.6,9.6,44000.0,9.515,9.515,9.515,9.515,44000.0
2006-03-27 11:05:00,9.6,9.6,9.58,9.58,108400.0,9.515,9.515,9.4952,9.4952,108400.0
2006-03-27 11:10:00,9.58,9.6,9.57,9.59,220400.0,9.4952,9.515,9.4853,9.5051,220400.0
2006-03-27 11:15:00,9.59,9.6,9.59,9.6,15200.0,9.5051,9.515,9.5051,9.515,15200.0
2006-03-27 11:20:00,9.6,9.61,9.58,9.61,18400.0,9.515,9.5249,9.4952,9.5249,18400.0
2006-03-27 11:25:00,9.61,9.61,9.58,9.59,77600.0,9.5249,9.5249,9.4952,9.5051,77600.0
2006-03-27 11:30:00,9.59,9.59,9.59,9.59,25600.0,9.5051,9.5051,9.5051,9.5051,25600.0
2006-03-27 11:35:00,9.59,9.59,9.59,9.59,21200.0,9.5051,9.5051,9.5051,9.5051,21200.0
2006-03-27 11:40:00,9.59,9.59,9.59,9.59,33200.0,9.5051,9.5051,9.5051,9.5051,33200.0
2006-03-27 11:45:00,9.59,9.59,9.58,9.58,10000.0,9.5051,9.5051,9.4952,9.4952,10000.0
2006-03-27 11:50:00,9.58,9.58,9.55,9.56,38000.0,9.4952,9.4952,9.4654,9.4753,38000.0
2006-03-27 11:55:00,9.56,9.56,9.55,9.55,11200.0,9.4753,9.4753,9.4654,9.4654,11200.0
2006-03-27 12:00:00,9.54,9.54,9.54,9.54,8800.0,9.4555,9.4555,9.4555,9.4555,8800.0
2006-03-27 12:05:00,9.54,9.54,9.53,9.53,10000.0,9.4555,9.4555,9.4456,9.4456,10000.0
2006-03-27 12:10:00,9.53,9.55,9.53,9.55,26400.0,9.4456,9.4654,9.4456,9.4654,26400.0
2006-03-27 12:15:00,9.55,9.56,9.55,9.55,6400.0,9.4654,9.4753,9.4654,9.4654,6400.0
2006-03-27 12:20:00,9.55,9.56,9.54,9.54,36000.0,9.4654,9.4753,9.4555,9.4555,36000.0
2006-03-27 12:25:00,9.54,9.54,9.54,9.54,7200.0,9.4555,9.4555,9.4555,9.4555,7200.0
2006-03-27 12:30:00,9.54,9.54,9.53,9.53,9200.0,9.4555,9.4555,9.4456,9.4456,9200.0
2006-03-27 12:35:00,9.53,9.55,9.53,9.55,26000.0,9.4456,9.4654,9.4456,9.4654,26000.0
2006-03-27 12:40:00,9.55,9.56,9.54,9.55,10400.0,9.4654,9.4753,9.4555,9.4654,10400.0
2006-03-27 12:45:00,9.54,9.55,9.54,9.55,30000.0,9.4555,9.4654,9.4555,9.4654,30000.0
2006-03-27 12:50:00,9.55,9.56,9.54,9.56,11200.0,9.4654,9.4753,9.4555,9.4753,11200.0
2006-03-27 12:55:00,9.56,9.56,9.55,9.55,3200.0,9.4753,9.4753,9.4654,9.4654,3200.0
2006-03-27 13:00:00,9.55,9.56,9.55,9.56,9600.0,9.4654,9.4753,9.4654,9.4753,9600.0
2006-03-27 13:05:00,9.56,9.56,9.56,9.56,7600.0,9.4753,9.4753,9.4753,9.4753,7600.0
2006-03-27 13:10:00,9.56,9.56,9.56,9.56,3600.0,9.4753,9.4753,9.4753,9.4753,3600.0
2006-03-27 13:15:00,9.56,9.56,9.56,9.56,10800.0,9.4753,9.4753,9.4753,9.4753,10800.0
2006-03-27 13:20:00,9.56,9.56,9.53,9.54,16000.0,9.4753,9.4753,9.4456,9.4555,16000.0
2006-03-27 13:25:00,9.55,9.56,9.55,9.55,21600.0,9.4654,9.4753,9.4654,9.4654,21600.0
2006-03-27 13:30:00,9.55,9.55,9.55,9.55,8800.0,9.4654,9.4654,9.4654,9.4654,8800.0
2006-03-27 13:35:00,9.55,9.55,9.55,9.55,6800.0,9.4654,9.4654,9.4654,9.4654,6800.0
2006-03-27 13:40:00,9.56,9.56,9.56,9.56,24400.0,9.4753,9.4753,9.4753,9.4753,24400.0
2006-03-27 13:45:00,9.56,9.57,9.56,9.57,17200.0,9.4753,9.4853,9.4753,9.4853,17200.0
2006-03-27 13:50:00,9.57,9.58,9.57,9.58,10800.0,9.4853,9.4952,9.4853,9.4952,10800.0
2006-03-27 13:55:00,9.58,9.59,9.58,9.59,16000.0,9.4952,9.5051,9.4952,9.5051,16000.0
2006-03-27 14:00:00,9.59,9.59,9.59,9.59,8400.0,9.5051,9.5051,9.5051,9.5051,8400.0
2006-03-27 14:05:00,9.59,9.61,9.59,9.61,30800.0,9.5051,9.5249,9.5051,9.5249,30800.0
2006-03-27 14:10:00,9.61,9.62,9.61,9.61,17200.0,9.5249,9.5348,9.5249,9.5249,17200.0
2006-03-27 14:15:00,9.58,9.59,9.56,9.57,321600.0,9.4952,9.5051,9.4753,9.4853,321600.0
2006-03-27 14:20:00,9.58,9.59,9.56,9.57,36800.0,9.4952,9.5051,9.4753,9.4853,36800.0
2006-03-27 14:25:00,9.57,9.57,9.55,9.55,30400.0,9.4853,9.4853,9.4654,9.4654,30400.0
2006-03-27 14:30:00,9.55,9.56,9.55,9.55,15200.0,9.4654,9.4753,9.4654,9.4654,15200.0
2006-03-27 14:35:00,9.56,9.56,9.55,9.55,11200.0,9.4753,9.4753,9.4654,9.4654,11200.0
2006-03-27 14:40:00,9.55,9.56,9.55,9.55,15200.0,9.4654,9.4753,9.4654,9.4654,15200.0
2006-03-27 14:45:00,9.56,9.56,9.54,9.54,11600.0,9.4753,9.4753,9.4555,9.4555,11600.0
2006-03-27 14:50:00,9.54,9.54,9.52,9.53,17600.0,9.4555,9.4555,9.4357,9.4456,17600.0
2006-03-27 14:55:00,9.53,9.54,9.51,9.53,28800.0,9.4456,9.4555,9.4258,9.4456,28800.0
2006-03-27 15:00:00,9.53,9.54,9.52,9.53,36000.0,9.4456,9.4555,9.4357,9.4456,36000.0
2006-03-27 15:05:00,9.53,9.55,9.53,9.55,56000.0,9.4456,9.4654,9.4456,9.4654,56000.0
2006-03-27 15:10:00,9.55,9.55,9.55,9.55,49600.0,9.4654,9.4654,9.4654,9.4654,49600.0
2006-03-27 15:15:00,9.55,9.57,9.54,9.57,120400.0,9.4654,9.4853,9.4555,9.4853,120400.0
2006-03-27 15:20:00,9.57,9.58,9.56,9.58,94400.0,9.4853,9.4952,9.4753,9.4952,94400.0
2006-03-27 15:25:00,9.57,9.57,9.54,9.54,60800.0,9.4853,9.4853,9.4555,9.4555,60800.0
2006-03-27 15:30:00,9.54,9.56,9.54,9.55,45600.0,9.4555,9.4753,9.4555,9.4654,45600.0
2006-03-27 15:35:00,9.56,9.56,9.54,9.54,16800.0,9.4753,9.4753,9.4555,9.4555,16800.0
2006-03-27 15:40:00,9.54,9.54,9.52,9.52,45200.0,9.4555,9.4555,9.4357,9.4357,45200.0
2006-03-27 15:45:00,9.52,9.54,9.52,9.53,68000.0,9.4357,9.4555,9.4357,9.4456,68000.0
2006-03-27 15:50:00,9.53,9.56,9.53,9.56,45200.0,9.4456,9.4753,9.4456,9.4753,45200.0
2006-03-27 15:55:00,9.56,9.58,9.56,9.57,126800.0,9.4753,9.4952,9.4753,9.4853,126800.0
2006-03-28 09:30:00,9.58,9.59,9.57,9.59,104000.0,9.4952,9.5051,9.4853,9.5051,104000.0
2006-03-28 09:35:00,9.59,9.59,9.56,9.58,20400.0,9.5051,9.5051,9.4753,9.4952,20400.0
2006-03-28 09:40:00,9.57,9.57,9.53,9.54,27200.0,9.4853,9.4853,9.4456,9.4555,27200.0
2006-03-28 09:45:00,9.54,9.54,9.53,9.54,23600.0,9.4555,9.4555,9.4456,9.4555,23600.0
2006-03-28 09:50:00,9.54,9.54,9.49,9.49,30000.0,9.4555,9.4555,9.406,9.406,30000.0
2006-03-28 09:55:00,9.49,9.49,9.37,9.4,96400.0,9.406,9.406,9.287,9.3168,96400.0
2006-03-28 10:00:00,9.4,9.4,9.28,9.3,66800.0,9.3168,9.3168,9.1978,9.2176,66800.0
2006-03-28 10:05:00,9.31,9.38,9.3,9.36,36800.0,9.2276,9.2969,9.2176,9.2771,36800.0
2006-03-28 10:10:00,9.35,9.36,9.29,9.3,69200.0,9.2672,9.2771,9.2077,9.2176,69200.0
2006-03-28 10:15:00,9.3,9.35,9.3,9.33,46000.0,9.2176,9.2672,9.2176,9.2474,46000.0
2006-03-28 10:20:00,9.36,9.39,9.35,9.37,33600.0,9.2771,9.3068,9.2672,9.287,33600.0
2006-03-28 10:25:00,9.37,9.37,9.29,9.33,109600.0,9.287,9.287,9.2077,9.2474,109600.0
2006-03-28 10:30:00,9.32,9.33,9.3,9.31,19200.0,9.2375,9.2474,9.2176,9.2276,19200.0
2006-03-28 10:35:00,9.31,9.33,9.3,9.32,69200.0,9.2276,9.2474,9.2176,9.2375,69200.0
2006-03-28 10:40:00,9.31,9.35,9.31,9.35,20000.0,9.2276,9.2672,9.2276,9.2672,20000.0
2006-03-28 10:45:00,9.35,9.36,9.34,9.36,27200.0,9.2672,9.2771,9.2573,9.2771,27200.0
2006-03-28 10:50:00,9.36,9.4,9.36,9.39,38800.0,9.2771,9.3168,9.2771,9.3068,38800.0
2006-03-28 10:55:00,9.39,9.41,9.39,9.4,34000.0,9.3068,9.3267,9.3068,9.3168,34000.0
2006-03-28 11:00:00,9.4,9.43,9.4,9.42,26800.0,9.3168,9.3465,9.3168,9.3366,26800.0
2006-03-28 11:05:00,9.42,9.42,9.41,9.41,16000.0,9.3366,9.3366,9.3267,9.3267,16000.0
2006-03-28 11:10:00,9.41,9.41,9.38,9.39,26400.0,9.3267,9.3267,9.2969,9.3068,26400.0
2006-03-28 11:15:00,9.38,9.39,9.36,9.38,34000.0,9.2969,9.3068,9.2771,9.2969,34000.0
2006-03-28 11:20:00,9.38,9.39,9.38,9.39,12800.0,9.2969,9.3068,9.2969,9.3068,12800.0
2006-03-28 11:25:00,9.38,9.39,9.35,9.38,36800.0,9.2969,9.3068,9.2672,9.2969,36800.0
2006-03-28 11:30:00,9.38,9.38,9.36,9.36,6400.0,9.2969,9.2969,9.2771,9.2771,6400.0
2006-03-28 11:35:00,9.36,9.38,9.36,9.37,48000.0,9.2771,9.2969,9.2771,9.287,48000.0
2006-03-28 11:40:00,9.37,9.37,9.37,9.37,3600.0,9.287,9.287,9.287,9.287,3600.0
2006-03-28 11:45:00,9.37,9.37,9.37,9.37,12000.0,9.287,9.287,9.287,9.287,12000.0
2006-03-28 11:50:00,9.37,9.37,9.37,9.37,13600.0,9.287,9.287,9.287,9.287,13600.0
2006-03-28 11:55:00,9.37,9.37,9.37,9.37,2400.0,9.287,9.287,9.287,9.287,2400.0
2006-03-28 12:00:00,9.37,9.37,9.37,9.37,4400.0,9.287,9.287,9.287,9.287,4400.0
2006-03-28 12:05:00,9.37,9.39,9.37,9.39,30400.0,9.287,9.3068,9.287,9.3068,30400.0
2006-03-28 12:10:00,9.39,9.4,9.39,9.4,10800.0,9.3068,9.3168,9.3068,9.3168,10800.0
2006-03-28 12:15:00,9.4,9.41,9.4,9.4,10000.0,9.3168,9.3267,9.3168,9.3168,10000.0
2006-03-28 12:20:00,9.4,9.41,9.4,9.41,22800.0,9.3168,9.3267,9.3168,9.3267,22800.0
2006-03-28 12:25:00,9.41,9.41,9.4,9.4,7600.0,9.3267,9.3267,9.3168,9.3168,7600.0
2006-03-28 12:30:00,9.4,9.4,9.39,9.4,15200.0,9.3168,9.3168,9.3068,9.3168,15200.0
2006-03-28 12:35:00,9.4,9.4,9.39,9.39,13600.0,9.3168,9.3168,9.3068,9.3068,13600.0
2006-03-28 12:40:00,9.39,9.4,9.39,9.4,20000.0,9.3068,9.3168,9.3068,9.3168,20000.0
2006-03-28 12:45:00,9.4,9.42,9.4,9.42,22000.0,9.3168,9.3366,9.3168,9.3366,22000.0
2006-03-28 12:50:00,9.42,9.44,9.42,9.43,45600.0,9.3366,9.3564,9.3366,9.3465,45600.0
2006-03-28 12:55:00,9.43,9.43,9.42,9.42,10000.0,9.3465,9.3465,9.3366,9.3366,10000.0
2006-03-28 13:00:00,9.42,9.42,9.41,9.41,9600.0,9.3366,9.3366,9.3267,9.3267,9600.0
2006-03-28 13:05:00,9.41,9.42,9.41,9.42,16800.0,9.3267,9.3366,9.3267,9.3366,16800.0
2006-03-28 13:10:00,9.42,9.42,9.41,9.41,5200.0,9.3366,9.3366,9.3267,9.3267,5200.0
2006-03-28 13:15:00,9.41,9.42,9.41,9.42,15600.0,9.3267,9.3366,9.3267,9.3366,15600.0
2006-03-28 13:20:00,9.42,9.42,9.41,9.41,13600.0,9.3366,9.3366,9.3267,9.3267,13600.0
2006-03-28 13:25:00,9.41,9.41,9.4,9.41,18800.0,9.3267,9.3267,9.3168,9.3267,18800.0
2006-03-28 13:30:00,9.41,9.41,9.4,9.4,4800.0,9.3267,9.3267,9.3168,9.3168,4800.0
2006-03-28 13:35:00,9.41,9.41,9.4,9.4,7600.0,9.3267,9.3267,9.3168,9.3168,7600.0
2006-03-28 13:40:00,9.4,9.4,9.4,9.4,3200.0,9.3168,9.3168,9.3168,9.3168,3200.0
2006-03-28 13:45:00,9.4,9.4,9.39,9.4,21200.0,9.3168,9.3168,9.3068,9.3168,21200.0
2006-03-28 13:50:00,9.4,9.41,9.4,9.4,16000.0,9.3168,9.3267,9.3168,9.3168,16000.0
2006-03-28 13:55:00,9.4,9.41,9.4,9.4,14400.0,9.3168,9.3267,9.3168,9.3168,14400.0
2006-03-28 14:00:00,9.4,9.4,9.4,9.4,13200.0,9.3168,9.3168,9.3168,9.3168,13200.0
2006-03-28 14:05:00,9.4,9.41,9.4,9.4,14000.0,9.3168,9.3267,9.3168,9.3168,14000.0
2006-03-28 14:10:00,9.4,9.4,9.39,9.4,18400.0,9.3168,9.3168,9.3068,9.3168,18400.0
2006-03-28 14:15:00,9.4,9.4,9.35,9.35,119200.0,9.3168,9.3168,9.2672,9.2672,119200.0
2006-03-28 14:20:00,9.35,9.35,9.31,9.31,45200.0,9.2672,9.2672,9.2276,9.2276,45200.0
2006-03-28 14:25:00,9.31,9.36,9.29,9.34,25200.0,9.2276,9.2771,9.2077,9.2573,25200.0
2006-03-28 14:30:00,9.33,9.33,9.21,9.23,85600.0,9.2474,9.2474,9.1284,9.1483,85600.0
2006-03-28 14:35:00,9.24,9.33,9.24,9.31,35200.0,9.1582,9.2474,9.1582,9.2276,35200.0
2006-03-28 14:40:00,9.31,9.32,9.31,9.31,42400.0,9.2276,9.2375,9.2276,9.2276,42400.0
2006-03-28 14:45:00,9.31,9.31,9.21,9.28,51200.0,9.2276,9.2276,9.1284,9.1978,51200.0
2006-03-28 14:50:00,9.28,9.3,9.26,9.3,18400.0,9.1978,9.2176,9.178,9.2176,18400.0
2006-03-28 14:55:00,9.3,9.3,9.28,9.29,16000.0,9.2176,9.2176,9.1978,9.2077,16000.0
2006-03-28 15:00:00,9.29,9.29,9.27,9.28,20000.0,9.2077,9.2077,9.1879,9.1978,20000.0
2006-03-28 15:05:00,9.27,9.28,9.25,9.25,51200.0,9.1879,9.1978,9.1681,9.1681,51200.0
2006-03-28 15:10:00,9.26,9.26,9.21,9.21,53200.0,9.178,9.178,9.1284,9.1284,53200.0
2006-03-28 15:15:00,9.22,9.23,9.21,9.23,82800.0,9.1384,9.1483,9.1284,9.1483,82800.0
2006-03-28 15:20:00,9.25,9.25,9.2,9.22,122800.0,9.1681,9.1681,9.1185,9.1384,122800.0
2006-03-28 15:25:00,9.21,9.24,9.21,9.21,81200.0,9.1284,9.1582,9.1284,9.1284,81200.0
2006-03-28 15:30:00,9.21,9.22,9.2,9.22,62000.0,9.1284,9.1384,9.1185,9.1384,62000.0
2006-03-28 15:35:00,9.22,9.22,9.2,9.2,89600.0,9.1384,9.1384,9.1185,9.1185,89600.0
2006-03-28 15:40:00,9.2,9.21,9.2,9.2,64000.0,9.1185,9.1284,9.1185,9.1185,64000.0
2006-03-28 15:45:00,9.2,9.21,9.18,9.21,58400.0,9.1185,9.1284,9.0987,9.1284,58400.0
2006-03-28 15:50:00,9.21,9.25,9.2,9.24,58800.0,9.1284,9.1681,9.1185,9.1582,58800.0
2006-03-28 15:55:00,9.24,9.24,9.2,9.21,87600.0,9.1582,9.1582,9.1185,9.1284,87600.0
2006-03-29 09:30:00,9.22,9.22,9.17,9.17,44000.0,9.1384,9.1384,9.0888,9.0888,44000.0
2006-03-29 09:35:00,9.17,9.28,9.17,9.28,32400.0,9.0888,9.1978,9.0888,9.1978,32400.0
2006-03-29 09:40:00,9.26,9.27,9.21,9.23,45600.0,9.178,9.1879,9.1284,9.1483,45600.0
2006-03-29 09:45:00,9.23,9.24,9.19,9.22,33200.0,9.1483,9.1582,9.1086,9.1384,33200.0
2006-03-29 09:50:00,9.22,9.22,9.18,9.18,39600.0,9.1384,9.1384,9.0987,9.0987,39600.0
2006-03-29 09:55:00,9.15,9.17,9.13,9.15,101600.0,9.069,9.0888,9.0491,9.069,101600.0
2006-03-29 10:00:00,9.15,9.18,9.15,9.15,47200.0,9.069,9.0987,9.069,9.069,47200.0
2006-03-29 10:05:00,9.15,9.15,9.13,9.13,44800.0,9.069,9.069,9.0491,9.0491,44800.0
2006-03-29 10:10:00,9.13,9.15,9.13,9.13,22800.0,9.0491,9.069,9.0491,9.0491,22800.0
2006-03-29 10:15:00,9.13,9.16,9.13,9.14,35600.0,9.0491,9.0789,9.0491,9.0591,35600.0
2006-03-29 10:20:00,9.13,9.13,9.12,9.13,105200.0,9.0491,9.0491,9.0392,9.0491,105200.0
2006-03-29 10:25:00,9.13,9.15,9.13,9.14,46400.0,9.0491,9.069,9.0491,9.0591,46400.0
2006-03-29 10:30:00,9.14,9.14,9.14,9.14,10400.0,9.0591,9.0591,9.0591,9.0591,10400.0
2006-03-29 10:35:00,9.14,9.15,9.14,9.15,97600.0,9.0591,9.069,9.0591,9.069,97600.0
2006-03-29 10:40:00,9.15,9.15,9.12,9.13,63600.0,9.069,9.069,9.0392,9.0491,63600.0
2006-03-29 10:45:00,9.12,9.13,9.12,9.12,45600.0,9.0392,9.0491,9.0392,9.0392,45600.0
2006-03-29 10:50:00,9.12,9.13,9.12,9.13,15200.0,9.0392,9.0491,9.0392,9.0491,15200.0
2006-03-29 10:55:00,9.12,9.12,9.11,9.12,21200.0,9.0392,9.0392,9.0293,9.0392,21200.0
2006-03-29 11:00:00,9.12,9.12,9.11,9.11,12800.0,9.0392,9.0392,9.0293,9.0293,12800.0
2006-03-29 11:05:00,9.11,9.11,9.1,9.11,41200.0,9.0293,9.0293,9.0194,9.0293,41200.0
2006-03-29 11:10:00,9.11,9.13,9.11,9.12,40800.0,9.0293,9.0491,9.0293,9.0392,40800.0
2006-03-29 11:15:00,9.13,9.16,9.13,9.15,33600.0,9.0491,9.0789,9.0491,9.069,33600.0
2006-03-29 11:20:00,9.15,9.15,9.13,9.15,34800.0,9.069,9.069,9.0491,9.069,34800.0
2006-03-29 11:25:00,9.15,9.15,9.13,9.13,34400.0,9.069,9.069,9.0491,9.0491,34400.0
2006-03-29 11:30:00,9.13,9.14,9.13,9.14,33200.0,9.0491,9.0591,9.0491,9.0591,33200.0
2006-03-29 11:35:00,9.14,9.18,9.14,9.18,39600.0,9.0591,9.0987,9.0591,9.0987,39600.0
2006-03-29 11:40:00,9.2,9.2,9.15,9.15,52400.0,9.1185,9.1185,9.069,9.069,52400.0
2006-03-29 11:45:00,9.15,9.15,9.15,9.15,23200.0,9.069,9.069,9.069,9.069,23200.0
2006-03-29 11:50:00,9.15,9.16,9.15,9.15,39200.0,9.069,9.0789,9.069,9.069,39200.0
2006-03-29 11:55:00,9.14,9.19,9.14,9.15,96000.0,9.0591,9.1086,9.0591,9.069,96000.0
2006-03-29 12:00:00,9.15,9.16,9.15,9.16,27200.0,9.069,9.0789,9.069,9.0789,27200.0
2006-03-29 12:05:00,9.16,9.18,9.16,9.18,22400.0,9.0789,9.0987,9.0789,9.0987,22400.0
2006-03-29 12:10:00,9.17,9.19,9.17,9.18,18400.0,9.0888,9.1086,9.0888,9.0987,18400.0
2006-03-29 12:15:00,9.18,9.19,9.18,9.19,14800.0,9.0987,9.1086,9.0987,9.1086,14800.0
2006-03-29 12:20:00,9.19,9.19,9.19,9.19,6400.0,9.1086,9.1086,9.1086,9.1086,6400.0
2006-03-29 12:25:00,9.18,9.19,9.18,9.18,11600.0,9.0987,9.1086,9.0987,9.0987,11600.0
2006-03-29 12:30:00,9.18,9.19,9.18,9.18,20800.0,9.0987,9.1086,9.0987,9.0987,20800.0
2006-03-29 12:35:00,9.18,9.19,9.18,9.18,26400.0,9.0987,9.1086,9.0987,9.0987,26400.0
2006-03-29 12:40:00,9.18,9.19,9.18,9.19,6800.0,9.0987,9.1086,9.0987,9.1086,6800.0
2006-03-29 12:45:00,9.19,9.19,9.19,9.19,30400.0,9.1086,9.1086,9.1086,9.1086,30400.0
2006-03-29 12:50:00,9.19,9.2,9.19,9.2,10000.0,9.1086,9.1185,9.1086,9.1185,10000.0
2006-03-29 12:55:00,9.2,9.24,9.2,9.23,29200.0,9.1185,9.1582,9.1185,9.1483,29200.0
2006-03-29 13:00:00,9.24,9.24,9.21,9.21,17200.0,9.1582,9.1582,9.1284,9.1284,17200.0
2006-03-29 13:05:00,9.21,9.21,9.21,9.21,3600.0,9.1284,9.1284,9.1284,9.1284,3600.0
2006-03-29 13:10:00,9.21,9.21,9.2,9.2,16400.0,9.1284,9.1284,9.1185,9.1185,16400.0
2006-03-29 13:15:00,9.2,9.21,9.18,9.21,25600.0,9.1185,9.1284,9.0987,9.1284,25600.0
2006-03-29 13:20:00,9.21,9.21,9.2,9.2,10000.0,9.1284,9.1284,9.1185,9.1185,10000.0
2006-03-29 13:25:00,9.2,9.2,9.19,9.2,23600.0,9.1185,9.1185,9.1086,9.1185,23600.0
2006-03-29 13:30:00,9.2,9.2,9.19,9.19,16000.0,9.1185,9.1185,9.1086,9.1086,16000.0
2006-03-29 13:35:00,9.19,9.2,9.19,9.2,10400.0,9.1086,9.1185,9.1086,9.1185,10400.0
2006-03-29 13:40:00,9.2,9.21,9.2,9.2,22800.0,9.1185,9.1284,9.1185,9.1185,22800.0
2006-03-29 13:45:00,9.2,9.2,9.19,9.19,2000.0,9.1185,9.1185,9.1086,9.1086,2000.0
2006-03-29 13:50:00,9.19,9.19,9.19,9.19,21600.0,9.1086,9.1086,9.1086,9.1086,21600.0
2006-03-29 13:55:00,9.19,9.19,9.19,9.19,10800.0,9.1086,9.1086,9.1086,9.1086,10800.0
2006-03-29 14:00:00,9.19,9.19,9.17,9.19,44400.0,9.1086,9.1086,9.0888,9.1086,44400.0
2006-03-29 14:05:00,9.18,9.19,9.18,9.19,14400.0,9.0987,9.1086,9.0987,9.1086,14400.0
2006-03-29 14:10:00,9.19,9.19,9.19,9.19,28000.0,9.1086,9.1086,9.1086,9.1086,28000.0
2006-03-29 14:15:00,9.19,9.2,9.19,9.2,58800.0,9.1086,9.1185,9.1086,9.1185,58800.0
2006-03-29 14:20:00,9.2,9.2,9.17,9.17,21600.0,9.1185,9.1185,9.0888,9.0888,21600.0
2006-03-29 14:25:00,9.17,9.19,9.17,9.18,23600.0,9.0888,9.1086,9.0888,9.0987,23600.0
2006-03-29 14:30:00,9.18,9.18,9.18,9.18,21600.0,9.0987,9.0987,9.0987,9.0987,21600.0
2006-03-29 14:35:00,9.18,9.18,9.18,9.18,24000.0,9.0987,9.0987,9.0987,9.0987,24000.0
2006-03-29 14:40:00,9.18,9.18,9.18,9.18,12400.0,9.0987,9.0987,9.0987,9.0987,12400.0
2006-03-29 14:45:00,9.18,9.19,9.18,9.19,28000.0,9.0987,9.1086,9.0987,9.1086,28000.0
2006-03-29 14:50:00,9.19,9.19,9.19,9.19,2400.0,9.1086,9.1086,9.1086,9.1086,2400.0
2006-03-29 14:55:00,9.19,9.19,9.19,9.19,33600.0,9.1086,9.1086,9.1086,9.1086,33600.0
2006-03-29 15:00:00,9.19,9.19,9.18,9.18,21600.0,9.1086,9.1086,9.0987,9.0987,21600.0
2006-03-29 15:05:00,9.18,9.19,9.18,9.19,27600.0,9.0987,9.1086,9.0987,9.1086,27600.0
2006-03-29 15:10:00,9.19,9.19,9.19,9.19,28400.0,9.1086,9.1086,9.1086,9.1086,28400.0
2006-03-29 15:15:00,9.19,9.19,9.19,9.19,34800.0,9.1086,9.1086,9.1086,9.1086,34800.0
2006-03-29 15:20:00,9.19,9.2,9.19,9.19,14400.0,9.1086,9.1185,9.1086,9.1086,14400.0
2006-03-29 15:25:00,9.19,9.19,9.19,9.19,101200.0,9.1086,9.1086,9.1086,9.1086,101200.0
2006-03-29 15:30:00,9.19,9.19,9.19,9.19,67600.0,9.1086,9.1086,9.1086,9.1086,67600.0
2006-03-29 15:35:00,9.19,9.19,9.17,9.18,45600.0,9.1086,9.1086,9.0888,9.0987,45600.0
2006-03-29 15:40:00,9.18,9.19,9.17,9.18,61600.0,9.0987,9.1086,9.0888,9.0987,61600.0
2006-03-29 15:45:00,9.18,9.18,9.16,9.18,142400.0,9.0987,9.0987,9.0789,9.0987,142400.0
2006-03-29 15:50:00,9.18,9.18,9.16,9.17,47600.0,9.0987,9.0987,9.0789,9.0888,47600.0
2006-03-29 15:55:00,9.17,9.17,9.16,9.17,149200.0,9.0888,9.0888,9.0789,9.0888,149200.0
2006-03-30 09:30:00,9.21,9.21,9.18,9.19,50000.0,9.1284,9.1284,9.0987,9.1086,50000.0
2006-03-30 09:35:00,9.18,9.2,9.15,9.2,38400.0,9.0987,9.1185,9.069,9.1185,38400.0
2006-03-30 09:40:00,9.21,9.25,9.19,9.19,41200.0,9.1284,9.1681,9.1086,9.1086,41200.0
2006-03-30 09:45:00,9.19,9.21,9.17,9.2,69600.0,9.1086,9.1284,9.0888,9.1185,69600.0
2006-03-30 09:50:00,9.2,9.21,9.19,9.21,61600.0,9.1185,9.1284,9.1086,9.1284,61600.0
2006-03-30 09:55:00,9.2,9.21,9.18,9.2,39200.0,9.1185,9.1284,9.0987,9.1185,39200.0
2006-03-30 10:00:00,9.2,9.22,9.2,9.22,24000.0,9.1185,9.1384,9.1185,9.1384,24000.0
2006-03-30 10:05:00,9.22,9.28,9.22,9.28,84000.0,9.1384,9.1978,9.1384,9.1978,84000.0
2006-03-30 10:10:00,9.27,9.3,9.27,9.29,65600.0,9.1879,9.2176,9.1879,9.2077,65600.0
2006-03-30 10:15:00,9.29,9.29,9.26,9.27,22000.0,9.2077,9.2077,9.178,9.1879,22000.0
2006-03-30 10:20:00,9.27,9.28,9.26,9.27,15200.0,9.1879,9.1978,9.178,9.1879,15200.0
2006-03-30 10:25:00,9.27,9.28,9.22,9.23,29600.0,9.1879,9.1978,9.1384,9.1483,29600.0
2006-03-30 10:30:00,9.22,9.22,9.18,9.19,110400.0,9.1384,9.1384,9.0987,9.1086,110400.0
2006-03-30 10:35:00,9.19,9.25,9.19,9.24,60400.0,9.1086,9.1681,9.1086,9.1582,60400.0
2006-03-30 10:40:00,9.24,9.26,9.22,9.22,30800.0,9.1582,9.178,9.1384,9.1384,30800.0
2006-03-30 10:45:00,9.22,9.24,9.22,9.24,35200.0,9.1384,9.1582,9.1384,9.1582,35200.0
2006-03-30 10:50:00,9.24,9.25,9.24,9.25,38800.0,9.1582,9.1681,9.1582,9.1681,38800.0
2006-03-30 10:55:00,9.25,9.26,9.25,9.25,74800.0,9.1681,9.178,9.1681,9.1681,74800.0
2006-03-30 11:00:00,9.25,9.25,9.25,9.25,68800.0,9.1681,9.1681,9.1681,9.1681,68800.0
2006-03-30 11:05:00,9.25,9.25,9.21,9.22,81600.0,9.1681,9.1681,9.1284,9.1384,81600.0
2006-03-30 11:10:00,9.22,9.22,9.2,9.22,183600.0,9.1384,9.1384,9.1185,9.1384,183600.0
2006-03-30 11:15:00,9.21,9.22,9.21,9.21,32400.0,9.1284,9.1384,9.1284,9.1284,32400.0
2006-03-30 11:20:00,9.21,9.22,9.21,9.22,25600.0,9.1284,9.1384,9.1284,9.1384,25600.0
2006-03-30 11:25:00,9.22,9.23,9.2,9.23,54800.0,9.1384,9.1483,9.1185,9.1483,54800.0
2006-03-30 11:30:00,9.22,9.22,9.22,9.22,14000.0,9.1384,9.1384,9.1384,9.1384,14000.0
2006-03-30 11:35:00,9.22,9.22,9.22,9.22,4800.0,9.1384,9.1384,9.1384,9.1384,4800.0
2006-03-30 11:40:00,9.21,9.22,9.2,9.22,23200.0,9.1284,9.1384,9.1185,9.1384,23200.0
2006-03-30 11:45:00,9.22,9.22,9.21,9.21,16000.0,9.1384,9.1384,9.1284,9.1284,16000.0
2006-03-30 11:50:00,9.21,9.22,9.21,9.22,58000.0,9.1284,9.1384,9.1284,9.1384,58000.0
2006-03-30 11:55:00,9.22,9.24,9.22,9.24,164800.0,9.1384,9.1582,9.1384,9.1582,164800.0
2006-03-30 12:00:00,9.24,9.25,9.24,9.24,23200.0,9.1582,9.1681,9.1582,9.1582,23200.0
2006-03-30 12:05:00,9.25,9.25,9.25,9.25,11200.0,9.1681,9.1681,9.1681,9.1681,11200.0
2006-03-30 12:10:00,9.25,9.26,9.25,9.25,76400.0,9.1681,9.178,9.1681,9.1681,76400.0
2006-03-30 12:15:00,9.26,9.27,9.26,9.27,11200.0,9.178,9.1879,9.178,9.1879,11200.0
2006-03-30 12:20:00,9.26,9.27,9.26,9.26,9200.0,9.178,9.1879,9.178,9.178,9200.0
2006-03-30 12:25:00,9.26,9.27,9.26,9.26,22800.0,9.178,9.1879,9.178,9.178,22800.0
2006-03-30 12:30:00,9.26,9.26,9.24,9.25,7200.0,9.178,9.178,9.1582,9.1681,7200.0
2006-03-30 12:35:00,9.25,9.26,9.25,9.26,10000.0,9.1681,9.178,9.1681,9.178,10000.0
2006-03-30 12:40:00,9.25,9.26,9.25,9.26,11600.0,9.1681,9.178,9.1681,9.178,11600.0
2006-03-30 12:45:00,9.26,9.26,9.26,9.26,10800.0,9.178,9.178,9.178,9.178,10800.0
2006-03-30 12:50:00,9.26,9.28,9.26,9.27,34800.0,9.178,9.1978,9.178,9.1879,34800.0
2006-03-30 12:55:00,9.28,9.28,9.27,9.28,23200.0,9.1978,9.1978,9.1879,9.1978,23200.0
2006-03-30 13:00:00,9.28,9.29,9.28,9.29,33600.0,9.1978,9.2077,9.1978,9.2077,33600.0
2006-03-30 13:05:00,9.29,9.3,9.29,9.3,63600.0,9.2077,9.2176,9.2077,9.2176,63600.0
2006-03-30 13:10:00,9.3,9.31,9.3,9.3,25200.0,9.2176,9.2276,9.2176,9.2176,25200.0
2006-03-30 13:15:00,9.3,9.3,9.29,9.3,69200.0,9.2176,9.2176,9.2077,9.2176,69200.0
2006-03-30 13:20:00,9.3,9.31,9.29,9.3,25600.0,9.2176,9.2276,9.2077,9.2176,25600.0
2006-03-30 13:25:00,9.3,9.31,9.3,9.3,18400.0,9.2176,9.2276,9.2176,9.2176,18400.0
2006-03-30 13:30:00,9.31,9.31,9.3,9.31,6400.0,9.2276,9.2276,9.2176,9.2276,6400.0
2006-03-30 13:35:00,9.31,9.31,9.3,9.3,10400.0,9.2276,9.2276,9.2176,9.2176,10400.0
2006-03-30 13:40:00,9.3,9.3,9.26,9.26,60000.0,9.2176,9.2176,9.178,9.178,60000.0
2006-03-30 13:45:00,9.26,9.29,9.26,9.29,76400.0,9.178,9.2077,9.178,9.2077,76400.0
2006-03-30 13:50:00,9.29,9.3,9.28,9.29,44800.0,9.2077,9.2176,9.1978,9.2077,44800.0
2006-03-30 13:55:00,9.29,9.29,9.28,9.28,9600.0,9.2077,9.2077,9.1978,9.1978,9600.0
2006-03-30 14:00:00,9.28,9.31,9.28,9.31,18800.0,9.1978,9.2276,9.1978,9.2276,18800.0
2006-03-30 14:05:00,9.31,9.32,9.31,9.31,4400.0,9.2276,9.2375,9.2276,9.2276,4400.0
2006-03-30 14:10:00,9.31,9.33,9.31,9.32,24800.0,9.2276,9.2474,9.2276,9.2375,24800.0
2006-03-30 14:15:00,9.32,9.32,9.29,9.29,32000.0,9.2375,9.2375,9.2077,9.2077,32000.0
2006-03-30 14:20:00,9.29,9.3,9.28,9.28,14800.0,9.2077,9.2176,9.1978,9.1978,14800.0
2006-03-30 14:25:00,9.28,9.28,9.27,9.27,23200.0,9.1978,9.1978,9.1879,9.1879,23200.0
2006-03-30 14:30:00,9.26,9.26,9.25,9.25,71600.0,9.178,9.178,9.1681,9.1681,71600.0
2006-03-30 14:35:00,9.24,9.24,9.24,9.24,6000.0,9.1582,9.1582,9.1582,9.1582,6000.0
2006-03-30 14:40:00,9.23,9.24,9.23,9.24,30400.0,9.1483,9.1582,9.1483,9.1582,30400.0
2006-03-30 14:45:00,9.25,9.25,9.22,9.23,39200.0,9.1681,9.1681,9.1384,9.1483,39200.0
2006-03-30 14:50:00,9.23,9.23,9.22,9.22,65600.0,9.1483,9.1483,9.1384,9.1384,65600.0
2006-03-30 14:55:00,9.22,9.22,9.22,9.22,4800.0,9.1384,9.1384,9.1384,9.1384,4800.0
2006-03-30 15:00:00,9.22,9.22,9.22,9.22,23600.0,9.1384,9.1384,9.1384,9.1384,23600.0
2006-03-30 15:05:00,9.22,9.22,9.22,9.22,36000.0,9.1384,9.1384,9.1384,9.1384,36000.0
2006-03-30 15:10:00,9.22,9.22,9.22,9.22,19200.0,9.1384,9.1384,9.1384,9.1384,19200.0
2006-03-30 15:15:00,9.22,9.22,9.22,9.22,18400.0,9.1384,9.1384,9.1384,9.1384,18400.0
2006-03-30 15:20:00,9.22,9.23,9.22,9.23,44800.0,9.1384,9.1483,9.1384,9.1483,44800.0
2006-03-30 15:25:00,9.23,9.23,9.22,9.22,16000.0,9.1483,9.1483,9.1384,9.1384,16000.0
2006-03-30 15:30:00,9.22,9.22,9.21,9.22,26000.0,9.1384,9.1384,9.1284,9.1384,26000.0
2006-03-30 15:35:00,9.21,9.22,9.21,9.21,13600.0,9.1284,9.1384,9.1284,9.1284,13600.0
2006-03-30 15:40:00,9.22,9.22,9.21,9.21,44000.0,9.1384,9.1384,9.1284,9.1284,44000.0
2006-03-30 15:45:00,9.21,9.21,9.2,9.2,56800.0,9.1284,9.1284,9.1185,9.1185,56800.0
2006-03-30 15:50:00,9.2,9.2,9.19,9.19,94000.0,9.1185,9.1185,9.1086,9.1086,94000.0
2006-03-30 15:55:00,9.2,9.2,9.19,9.2,75600.0,9.1185,9.1185,9.1086,9.1185,75600.0
2006-03-31 09:30:00,9.24,9.24,9.19,9.19,41600.0,9.1582,9.1582,9.1086,9.1086,41600.0
2006-03-31 09:35:00,9.19,9.19,9.13,9.13,46800.0,9.1086,9.1086,9.0491,9.0491,46800.0
2006-03-31 09:40:00,9.1,9.13,9.04,9.04,96000.0,9.0194,9.0491,8.9599,8.9599,96000.0
2006-03-31 09:45:00,9.04,9.04,8.96,8.97,166000.0,8.9599,8.9599,8.8807,8.8906,166000.0
2006-03-31 09:50:00,8.98,9.01,8.95,9.01,145200.0,8.9005,8.9302,8.8707,8.9302,145200.0
2006-03-31 09:55:00,9.01,9.06,9.01,9.03,97600.0,8.9302,8.9798,8.9302,8.95,97600.0
2006-03-31 10:00:00,9.0,9.01,8.97,9.01,38000.0,8.9203,8.9302,8.8906,8.9302,38000.0
2006-03-31 10:05:00,9.03,9.05,9.01,9.02,26400.0,8.95,8.9699,8.9302,8.9401,26400.0
2006-03-31 10:10:00,9.04,9.04,9.02,9.02,8800.0,8.9599,8.9599,8.9401,8.9401,8800.0
2006-03-31 10:15:00,9.02,9.03,9.01,9.03,16800.0,8.9401,8.95,8.9302,8.95,16800.0
2006-03-31 10:20:00,9.02,9.02,9.02,9.02,20400.0,8.9401,8.9401,8.9401,8.9401,20400.0
2006-03-31 10:25:00,9.02,9.04,9.02,9.02,36800.0,8.9401,8.9599,8.9401,8.9401,36800.0
2006-03-31 10:30:00,9.02,9.08,9.02,9.05,46000.0,8.9401,8.9996,8.9401,8.9699,46000.0
2006-03-31 10:35:00,9.06,9.11,9.06,9.11,36000.0,8.9798,9.0293,8.9798,9.0293,36000.0
2006-03-31 10:40:00,9.11,9.13,9.11,9.11,43600.0,9.0293,9.0491,9.0293,9.0293,43600.0
2006-03-31 10:45:00,9.11,9.12,9.11,9.12,8800.0,9.0293,9.0392,9.0293,9.0392,8800.0
2006-03-31 10:50:00,9.12,9.12,9.05,9.05,16800.0,9.0392,9.0392,8.9699,8.9699,16800.0
2006-03-31 10:55:00,9.07,9.07,9.05,9.07,8400.0,8.9897,8.9897,8.9699,8.9897,8400.0
2006-03-31 11:00:00,9.06,9.06,9.05,9.05,16000.0,8.9798,8.9798,8.9699,8.9699,16000.0
2006-03-31 11:05:00,9.05,9.05,9.04,9.05,10800.0,8.9699,8.9699,8.9599,8.9699,10800.0
2006-03-31 11:10:00,9.05,9.05,9.04,9.04,22000.0,8.9699,8.9699,8.9599,8.9599,22000.0
2006-03-31 11:15:00,9.04,9.04,9.04,9.04,6000.0,8.9599,8.9599,8.9599,8.9599,6000.0
2006-03-31 11:20:00,9.04,9.05,9.04,9.05,15200.0,8.9599,8.9699,8.9599,8.9699,15200.0
2006-03-31 11:25:00,9.05,9.05,9.04,9.04,11600.0,8.9699,8.9699,8.9599,8.9599,11600.0
2006-03-31 11:30:00,9.04,9.04,9.04,9.04,2800.0,8.9599,8.9599,8.9599,8.9599,2800.0
2006-03-31 11:35:00,9.04,9.04,9.04,9.04,20000.0,8.9599,8.9599,8.9599,8.9599,20000.0
2006-03-31 11:40:00,9.04,9.04,9.04,9.04,15600.0,8.9599,8.9599,8.9599,8.9599,15600.0
2006-03-31 11:45:00,9.04,9.05,9.04,9.05,5200.0,8.9599,8.9699,8.9599,8.9699,5200.0
2006-03-31 11:50:00,9.06,9.06,9.05,9.06,8000.0,8.9798,8.9798,8.9699,8.9798,8000.0
2006-03-31 11:55:00,9.06,9.07,9.06,9.07,15600.0,8.9798,8.9897,8.9798,8.9897,15600.0
2006-03-31 12:00:00,9.06,9.07,9.06,9.07,18800.0,8.9798,8.9897,8.9798,8.9897,18800.0
2006-03-31 12:05:00,9.07,9.09,9.06,9.08,28000.0,8.9897,9.0095,8.9798,8.9996,28000.0
2006-03-31 12:10:00,9.09,9.09,9.08,9.08,6800.0,9.0095,9.0095,8.9996,8.9996,6800.0
2006-03-31 12:15:00,9.08,9.08,9.07,9.07,11200.0,8.9996,8.9996,8.9897,8.9897,11200.0
2006-03-31 12:20:00,9.07,9.08,9.07,9.08,22000.0,8.9897,8.9996,8.9897,8.9996,22000.0
2006-03-31 12:25:00,9.08,9.08,9.08,9.08,8400.0,8.9996,8.9996,8.9996,8.9996,8400.0
2006-03-31 12:30:00,9.08,9.08,9.06,9.08,23200.0,8.9996,8.9996,8.9798,8.9996,23200.0
2006-03-31 12:35:00,9.08,9.09,9.08,9.09,7200.0,8.9996,9.0095,8.9996,9.0095,7200.0
2006-03-31 12:40:00,9.08,9.1,9.08,9.1,7200.0,8.9996,9.0194,8.9996,9.0194,7200.0
2006-03-31 12:45:00,9.09,9.11,9.09,9.1,10000.0,9.0095,9.0293,9.0095,9.0194,10000.0
2006-03-31 12:50:00,9.1,9.11,9.1,9.11,9600.0,9.0194,9.0293,9.0194,9.0293,9600.0
2006-03-31 12:55:00,9.11,9.11,9.1,9.1,11200.0,9.0293,9.0293,9.0194,9.0194,11200.0
2006-03-31 13:00:00,9.11,9.12,9.11,9.12,13200.0,9.0293,9.0392,9.0293,9.0392,13200.0
2006-03-31 13:05:00,9.12,9.12,9.11,9.11,5600.0,9.0392,9.0392,9.0293,9.0293,5600.0
2006-03-31 13:10:00,9.11,9.11,9.11,9.11,4800.0,9.0293,9.0293,9.0293,9.0293,4800.0
2006-03-31 13:15:00,9.11,9.11,9.09,9.09,17200.0,9.0293,9.0293,9.0095,9.0095,17200.0
2006-03-31 13:20:00,9.09,9.1,9.09,9.09,7200.0,9.0095,9.0194,9.0095,9.0095,7200.0
2006-03-31 13:25:00,9.1,9.1,9.09,9.09,7200.0,9.0194,9.0194,9.0095,9.0095,7200.0
2006-03-31 13:30:00,9.08,9.09,9.08,9.08,2000.0,8.9996,9.0095,8.9996,8.9996,2000.0
2006-03-31 13:35:00,9.08,9.08,9.05,9.05,29200.0,8.9996,8.9996,8.9699,8.9699,29200.0
2006-03-31 13:40:00,9.05,9.05,9.04,9.04,20000.0,8.9699,8.9699,8.9599,8.9599,20000.0
2006-03-31 13:45:00,9.04,9.05,9.04,9.05,17200.0,8.9599,8.9699,8.9599,8.9699,17200.0
2006-03-31 13:50:00,9.04,9.04,9.04,9.04,6400.0,8.9599,8.9599,8.9599,8.9599,6400.0
2006-03-31 13:55:00,9.04,9.05,9.04,9.05,84400.0,8.9599,8.9699,8.9599,8.9699,84400.0
2006-03-31 14:00:00,9.04,9.04,9.04,9.04,10000.0,8.9599,8.9599,8.9599,8.9599,10000.0
2006-03-31 14:05:00,9.04,9.04,9.03,9.04,36400.0,8.9599,8.9599,8.95,8.9599,36400.0
2006-03-31 14:10:00,9.04,9.04,9.03,9.04,28400.0,8.9599,8.9599,8.95,8.9599,28400.0
2006-03-31 14:15:00,9.04,9.04,9.04,9.04,14000.0,8.9599,8.9599,8.9599,8.9599,14000.0
2006-03-31 14:20:00,9.04,9.04,9.04,9.04,42800.0,8.9599,8.9599,8.9599,8.9599,42800.0
2006-03-31 14:25:00,9.04,9.05,9.04,9.05,40800.0,8.9599,8.9699,8.9599,8.9699,40800.0
2006-03-31 14:30:00,9.05,9.06,9.05,9.06,23200.0,8.9699,8.9798,8.9699,8.9798,23200.0
2006-03-31 14:35:00,9.06,9.06,9.06,9.06,6000.0,8.9798,8.9798,8.9798,8.9798,6000.0
2006-03-31 14:40:00,9.06,9.06,9.05,9.06,16400.0,8.9798,8.9798,8.9699,8.9798,16400.0
2006-03-31 14:45:00,9.06,9.06,9.05,9.05,24400.0,8.9798,8.9798,8.9699,8.9699,24400.0
2006-03-31 14:50:00,9.05,9.05,9.05,9.05,33200.0,8.9699,8.9699,8.9699,8.9699,33200.0
2006-03-31 14:55:00,9.05,9.05,9.05,9.05,22400.0,8.9699,8.9699,8.9699,8.9699,22400.0
2006-03-31 15:00:00,9.05,9.05,9.05,9.05,13600.0,8.9699,8.9699,8.9699,8.9699,13600.0
2006-03-31 15:05:00,9.05,9.05,9.05,9.05,36000.0,8.9699,8.9699,8.9699,8.9699,36000.0
2006-03-31 15:10:00,9.05,9.05,9.05,9.05,29200.0,8.9699,8.9699,8.9699,8.9699,29200.0
2006-03-31 15:15:00,9.05,9.06,9.04,9.05,157200.0,8.9699,8.9798,8.9599,8.9699,157200.0
2006-03-31 15:20:00,9.06,9.12,9.06,9.12,40800.0,8.9798,9.0392,8.9798,9.0392,40800.0
2006-03-31 15:25:00,9.12,9.14,9.11,9.13,89200.0,9.0392,9.0591,9.0293,9.0491,89200.0
2006-03-31 15:30:00,9.13,9.15,9.13,9.15,32400.0,9.0491,9.069,9.0491,9.069,32400.0
2006-03-31 15:35:00,9.14,9.14,9.11,9.11,43600.0,9.0591,9.0591,9.0293,9.0293,43600.0
2006-03-31 15:40:00,9.11,9.11,9.08,9.09,51200.0,9.0293,9.0293,8.9996,9.0095,51200.0
2006-03-31 15:45:00,9.09,9.09,9.04,9.05,78400.0,9.0095,9.0095,8.9599,8.9699,78400.0
2006-03-31 15:50:00,9.05,9.06,9.04,9.06,108000.0,8.9699,8.9798,8.9599,8.9798,108000.0
2006-03-31 15:55:00,9.05,9.07,9.05,9.06,71600.0,8.9699,8.9897,8.9699,8.9798,71600.0
2006-04-03 09:30:00,9.15,9.17,9.12,9.15,73200.0,9.069,9.0888,9.0392,9.069,73200.0
2006-04-03 09:35:00,9.16,9.16,9.12,9.15,22400.0,9.0789,9.0789,9.0392,9.069,22400.0
2006-04-03 09:40:00,9.15,9.15,9.12,9.12,13600.0,9.069,9.069,9.0392,9.0392,13600.0
2006-04-03 09:45:00,9.11,9.11,9.09,9.1,30000.0,9.0293,9.0293,9.0095,9.0194,30000.0
2006-04-03 09:50:00,9.1,9.12,9.09,9.11,22800.0,9.0194,9.0392,9.0095,9.0293,22800.0
2006-04-03 09:55:00,9.11,9.15,9.11,9.15,20800.0,9.0293,9.069,9.0293,9.069,20800.0
2006-04-03 10:00:00,9.15,9.21,9.15,9.19,34400.0,9.069,9.1284,9.069,9.1086,34400.0
2006-04-03 10:05:00,9.2,9.24,9.2,9.23,51600.0,9.1185,9.1582,9.1185,9.1483,51600.0
2006-04-03 10:10:00,9.24,9.27,9.24,9.26,72000.0,9.1582,9.1879,9.1582,9.178,72000.0
2006-04-03 10:15:00,9.26,9.28,9.25,9.26,91200.0,9.178,9.1978,9.1681,9.178,91200.0
2006-04-03 10:20:00,9.26,9.26,9.22,9.26,47200.0,9.178,9.178,9.1384,9.178,47200.0
2006-04-03 10:25:00,9.26,9.36,9.26,9.35,91600.0,9.178,9.2771,9.178,9.2672,91600.0
2006-04-03 10:30:00,9.35,9.44,9.35,9.42,85200.0,9.2672,9.3564,9.2672,9.3366,85200.0
2006-04-03 10:35:00,9.41,9.47,9.41,9.42,82000.0,9.3267,9.3861,9.3267,9.3366,82000.0
2006-04-03 10:40:00,9.42,9.43,9.4,9.4,59600.0,9.3366,9.3465,9.3168,9.3168,59600.0
2006-04-03 10:45:00,9.4,9.44,9.38,9.43,85600.0,9.3168,9.3564,9.2969,9.3465,85600.0
2006-04-03 10:50:00,9.43,9.43,9.4,9.4,15600.0,9.3465,9.3465,9.3168,9.3168,15600.0
2006-04-03 10:55:00,9.39,9.4,9.35,9.38,32400.0,9.3068,9.3168,9.2672,9.2969,32400.0
2006-04-03 11:00:00,9.38,9.4,9.38,9.4,24400.0,9.2969,9.3168,9.2969,9.3168,24400.0
2006-04-03 11:05:00,9.39,9.4,9.39,9.39,20000.0,9.3068,9.3168,9.3068,9.3068,20000.0
2006-04-03 11:10:00,9.39,9.4,9.36,9.39,40800.0,9.3068,9.3168,9.2771,9.3068,40800.0
2006-04-03 11:15:00,9.4,9.4,9.38,9.38,5200.0,9.3168,9.3168,9.2969,9.2969,5200.0
2006-04-03 11:20:00,9.38,9.38,9.36,9.38,21200.0,9.2969,9.2969,9.2771,9.2969,21200.0
2006-04-03 11:25:00,9.38,9.38,9.36,9.37,8000.0,9.2969,9.2969,9.2771,9.287,8000.0
2006-04-03 11:30:00,9.37,9.37,9.37,9.37,3600.0,9.287,9.287,9.287,9.287,3600.0
2006-04-03 11:35:00,9.36,9.39,9.36,9.38,24400.0,9.2771,9.3068,9.2771,9.2969,24400.0
2006-04-03 11:40:00,9.39,9.4,9.38,9.38,27600.0,9.3068,9.3168,9.2969,9.2969,27600.0
2006-04-03 11:45:00,9.38,9.41,9.38,9.39,61600.0,9.2969,9.3267,9.2969,9.3068,61600.0
2006-04-03 11:50:00,9.39,9.42,9.38,9.42,42800.0,9.3068,9.3366,9.2969,9.3366,42800.0
2006-04-03 11:55:00,9.42,9.44,9.41,9.44,32800.0,9.3366,9.3564,9.3267,9.3564,32800.0
2006-04-03 12:00:00,9.44,9.45,9.43,9.44,44000.0,9.3564,9.3663,9.3465,9.3564,44000.0
2006-04-03 12:05:00,9.44,9.44,9.39,9.39,26800.0,9.3564,9.3564,9.3068,9.3068,26800.0
2006-04-03 12:10:00,9.39,9.39,9.38,9.39,9200.0,9.3068,9.3068,9.2969,9.3068,9200.0
2006-04-03 12:15:00,9.39,9.4,9.38,9.38,8400.0,9.3068,9.3168,9.2969,9.2969,8400.0
2006-04-03 12:20:00,9.38,9.38,9.36,9.37,25600.0,9.2969,9.2969,9.2771,9.287,25600.0
2006-04-03 12:25:00,9.37,9.38,9.37,9.37,7200.0,9.287,9.2969,9.287,9.287,7200.0
2006-04-03 12:30:00,9.37,9.37,9.35,9.35,7600.0,9.287,9.287,9.2672,9.2672,7600.0
2006-04-03 12:35:00,9.36,9.36,9.35,9.35,6800.0,9.2771,9.2771,9.2672,9.2672,6800.0
2006-04-03 12:40:00,9.35,9.36,9.34,9.34,23600.0,9.2672,9.2771,9.2573,9.2573,23600.0
2006-04-03 12:45:00,9.34,9.35,9.34,9.34,14400.0,9.2573,9.2672,9.2573,9.2573,14400.0
2006-04-03 12:50:00,9.34,9.34,9.31,9.31,12800.0,9.2573,9.2573,9.2276,9.2276,12800.0
2006-04-03 12:55:00,9.31,9.31,9.28,9.28,13200.0,9.2276,9.2276,9.1978,9.1978,13200.0
2006-04-03 13:00:00,9.28,9.29,9.25,9.26,36000.0,9.1978,9.2077,9.1681,9.178,36000.0
2006-04-03 13:05:00,9.26,9.26,9.23,9.23,18400.0,9.178,9.178,9.1483,9.1483,18400.0
2006-04-03 13:10:00,9.24,9.24,9.22,9.22,34000.0,9.1582,9.1582,9.1384,9.1384,34000.0
2006-04-03 13:15:00,9.22,9.22,9.21,9.22,6400.0,9.1384,9.1384,9.1284,9.1384,6400.0
2006-04-03 13:20:00,9.22,9.22,9.2,9.2,18800.0,9.1384,9.1384,9.1185,9.1185,18800.0
2006-04-03 13:25:00,9.2,9.2,9.19,9.19,10800.0,9.1185,9.1185,9.1086,9.1086,10800.0
2006-04-03 13:30:00,9.21,9.21,9.2,9.21,6800.0,9.1284,9.1284,9.1185,9.1284,6800.0
2006-04-03 13:35:00,9.22,9.26,9.21,9.26,13600.0,9.1384,9.178,9.1284,9.178,13600.0
2006-04-03 13:40:00,9.24,9.24,9.24,9.24,11200.0,9.1582,9.1582,9.1582,9.1582,11200.0
2006-04-03 13:45:00,9.24,9.24,9.22,9.22,5200.0,9.1582,9.1582,9.1384,9.1384,5200.0
2006-04-03 13:50:00,9.22,9.23,9.22,9.23,15600.0,9.1384,9.1483,9.1384,9.1483,15600.0
2006-04-03 13:55:00,9.23,9.23,9.21,9.21,14400.0,9.1483,9.1483,9.1284,9.1284,14400.0
2006-04-03 14:00:00,9.21,9.22,9.21,9.22,10400.0,9.1284,9.1384,9.1284,9.1384,10400.0
2006-04-03 14:05:00,9.22,9.22,9.21,9.22,7600.0,9.1384,9.1384,9.1284,9.1384,7600.0
2006-04-03 14:10:00,9.22,9.24,9.22,9.23,5200.0,9.1384,9.1582,9.1384,9.1483,5200.0
2006-04-03 14:15:00,9.23,9.23,9.2,9.2,27600.0,9.1483,9.1483,9.1185,9.1185,27600.0
2006-04-03 14:20:00,9.21,9.42,9.18,9.19,46400.0,9.1284,9.3366,9.0987,9.1086,46400.0
2006-04-03 14:25:00,9.18,9.19,9.18,9.18,10400.0,9.0987,9.1086,9.0987,9.0987,10400.0
2006-04-03 14:30:00,9.18,9.18,9.16,9.17,36800.0,9.0987,9.0987,9.0789,9.0888,36800.0
2006-04-03 14:35:00,9.17,9.17,9.15,9.15,20800.0,9.0888,9.0888,9.069,9.069,20800.0
2006-04-03 14:40:00,9.15,9.15,9.13,9.13,32000.0,9.069,9.069,9.0491,9.0491,32000.0
2006-04-03 14:45:00,9.15,9.15,9.15,9.15,16400.0,9.069,9.069,9.069,9.069,16400.0
2006-04-03 14:50:00,9.16,9.16,9.16,9.16,6800.0,9.0789,9.0789,9.0789,9.0789,6800.0
2006-04-03 14:55:00,9.17,9.17,9.17,9.17,8000.0,9.0888,9.0888,9.0888,9.0888,8000.0
2006-04-03 15:00:00,9.17,9.17,9.17,9.17,14800.0,9.0888,9.0888,9.0888,9.0888,14800.0
2006-04-03 15:05:00,9.18,9.19,9.18,9.19,6400.0,9.0987,9.1086,9.0987,9.1086,6400.0
2006-04-03 15:10:00,9.19,9.21,9.19,9.21,9600.0,9.1086,9.1284,9.1086,9.1284,9600.0
2006-04-03 15:15:00,9.21,9.27,9.21,9.27,31600.0,9.1284,9.1879,9.1284,9.1879,31600.0
2006-04-03 15:20:00,9.27,9.29,9.26,9.29,41600.0,9.1879,9.2077,9.178,9.2077,41600.0
2006-04-03 15:25:00,9.29,9.31,9.29,9.31,36400.0,9.2077,9.2276,9.2077,9.2276,36400.0
2006-04-03 15:30:00,9.31,9.31,9.29,9.3,33200.0,9.2276,9.2276,9.2077,9.2176,33200.0
2006-04-03 15:35:00,9.3,9.3,9.26,9.27,37200.0,9.2176,9.2176,9.178,9.1879,37200.0
2006-04-03 15:40:00,9.26,9.28,9.25,9.28,34800.0,9.178,9.1978,9.1681,9.1978,34800.0
2006-04-03 15:45:00,9.28,9.28,9.24,9.25,47200.0,9.1978,9.1978,9.1582,9.1681,47200.0
2006-04-03 15:50:00,9.25,9.27,9.24,9.27,52800.0,9.1681,9.1879,9.1582,9.1879,52800.0
2006-04-03 15:55:00,9.26,9.27,9.24,9.25,41600.0,9.178,9.1879,9.1582,9.1681,41600.0
2006-04-04 09:30:00,9.22,9.26,9.17,9.18,106800.0,9.1384,9.178,9.0888,9.0987,106800.0
2006-04-04 09:35:00,9.18,9.18,9.1,9.1,185600.0,9.0987,9.0987,9.0194,9.0194,185600.0
2006-04-04 09:40:00,9.08,9.12,9.08,9.11,51200.0,8.9996,9.0392,8.9996,9.0293,51200.0
2006-04-04 09:45:00,9.11,9.15,9.11,9.14,62000.0,9.0293,9.069,9.0293,9.0591,62000.0
2006-04-04 09:50:00,9.15,9.15,9.13,9.13,50800.0,9.069,9.069,9.0491,9.0491,50800.0
2006-04-04 09:55:00,9.13,9.16,9.1,9.1,330400.0,9.0491,9.0789,9.0194,9.0194,330400.0
2006-04-04 10:00:00,9.1,9.1,9.03,9.05,82400.0,9.0194,9.0194,8.95,8.9699,82400.0
2006-04-04 10:05:00,9.05,9.08,9.04,9.08,38800.0,8.9699,8.9996,8.9599,8.9996,38800.0
2006-04-04 10:10:00,9.11,9.13,9.08,9.08,70800.0,9.0293,9.0491,8.9996,8.9996,70800.0
2006-04-04 10:15:00,9.07,9.07,9.04,9.06,84000.0,8.9897,8.9897,8.9599,8.9798,84000.0
2006-04-04 10:20:00,9.05,9.07,9.05,9.06,73600.0,8.9699,8.9897,8.9699,8.9798,73600.0
2006-04-04 10:25:00,9.06,9.1,9.06,9.09,44000.0,8.9798,9.0194,8.9798,9.0095,44000.0
2006-04-04 10:30:00,9.07,9.09,9.07,9.09,24400.0,8.9897,9.0095,8.9897,9.0095,24400.0
2006-04-04 10:35:00,9.09,9.09,9.07,9.08,17600.0,9.0095,9.0095,8.9897,8.9996,17600.0
2006-04-04 10:40:00,9.07,9.07,9.03,9.04,53200.0,8.9897,8.9897,8.95,8.9599,53200.0
2006-04-04 10:45:00,9.04,9.05,9.01,9.03,176800.0,8.9599,8.9699,8.9302,8.95,176800.0
2006-04-04 10:50:00,9.02,9.02,9.0,9.01,28000.0,8.9401,8.9401,8.9203,8.9302,28000.0
2006-04-04 10:55:00,9.01,9.01,8.97,8.99,62800.0,8.9302,8.9302,8.8906,8.9104,62800.0
2006-04-04 11:00:00,8.99,8.99,8.97,8.99,38400.0,8.9104,8.9104,8.8906,8.9104,38400.0
2006-04-04 11:05:00,8.99,8.99,8.98,8.99,38000.0,8.9104,8.9104,8.9005,8.9104,38000.0
2006-04-04 11:10:00,8.99,8.99,8.96,8.98,28800.0,8.9104,8.9104,8.8807,8.9005,28800.0
2006-04-04 11:15:00,8.98,9.01,8.97,8.99,86800.0,8.9005,8.9302,8.8906,8.9104,86800.0
2006-04-04 11:20:00,8.99,8.99,8.96,8.97,122400.0,8.9104,8.9104,8.8807,8.8906,122400.0
2006-04-04 11:25:00,8.97,8.97,8.93,8.95,102000.0,8.8906,8.8906,8.8509,8.8707,102000.0
2006-04-04 11:30:00,8.95,8.97,8.95,8.97,136800.0,8.8707,8.8906,8.8707,8.8906,136800.0
2006-04-04 11:35:00,8.97,8.97,8.96,8.96,70400.0,8.8906,8.8906,8.8807,8.8807,70400.0
2006-04-04 11:40:00,8.96,8.98,8.95,8.97,151200.0,8.8807,8.9005,8.8707,8.8906,151200.0
2006-04-04 11:45:00,8.97,8.97,8.92,8.94,144800.0,8.8906,8.8906,8.841,8.8608,144800.0
2006-04-04 11:50:00,8.94,8.98,8.92,8.95,129200.0,8.8608,8.9005,8.841,8.8707,129200.0
2006-04-04 11:55:00,8.95,8.96,8.94,8.96,54000.0,8.8707,8.8807,8.8608,8.8807,54000.0
2006-04-04 12:00:00,8.96,8.96,8.91,8.94,39600.0,8.8807,8.8807,8.8311,8.8608,39600.0
2006-04-04 12:05:00,8.94,8.96,8.94,8.96,56800.0,8.8608,8.8807,8.8608,8.8807,56800.0
2006-04-04 12:10:00,8.96,8.96,8.94,8.94,11200.0,8.8807,8.8807,8.8608,8.8608,11200.0
2006-04-04 12:15:00,8.94,8.97,8.94,8.96,39600.0,8.8608,8.8906,8.8608,8.8807,39600.0
2006-04-04 12:20:00,8.95,8.95,8.94,8.95,24400.0,8.8707,8.8707,8.8608,8.8707,24400.0
2006-04-04 12:25:00,8.95,8.95,8.88,8.89,200400.0,8.8707,8.8707,8.8014,8.8113,200400.0
2006-04-04 12:30:00,8.89,8.92,8.88,8.89,116400.0,8.8113,8.841,8.8014,8.8113,116400.0
2006-04-04 12:35:00,8.88,8.92,8.88,8.9,30000.0,8.8014,8.841,8.8014,8.8212,30000.0
2006-04-04 12:40:00,8.9,8.9,8.88,8.88,66800.0,8.8212,8.8212,8.8014,8.8014,66800.0
2006-04-04 12:45:00,8.88,8.89,8.8,8.8,134400.0,8.8014,8.8113,8.7221,8.7221,134400.0
2006-04-04 12:50:00,8.8,8.84,8.8,8.81,55600.0,8.7221,8.7617,8.7221,8.732,55600.0
2006-04-04 12:55:00,8.81,8.86,8.81,8.82,68000.0,8.732,8.7815,8.732,8.7419,68000.0
2006-04-04 13:00:00,8.83,8.85,8.82,8.83,117600.0,8.7518,8.7716,8.7419,8.7518,117600.0
2006-04-04 13:05:00,8.83,8.85,8.81,8.82,82400.0,8.7518,8.7716,8.732,8.7419,82400.0
2006-04-04 13:10:00,8.82,8.82,8.78,8.79,82000.0,8.7419,8.7419,8.7022,8.7122,82000.0
2006-04-04 13:15:00,8.78,8.81,8.78,8.79,192400.0,8.7022,8.732,8.7022,8.7122,192400.0
2006-04-04 13:20:00,8.78,8.79,8.53,8.78,288400.0,8.7022,8.7122,8.4545,8.7022,288400.0
2006-04-04 13:25:00,8.78,8.83,8.77,8.78,455600.0,8.7022,8.7518,8.6923,8.7022,455600.0
2006-04-04 13:30:00,8.77,8.8,8.76,8.79,241200.0,8.6923,8.7221,8.6824,8.7122,241200.0
2006-04-04 13:35:00,8.79,8.81,8.79,8.8,104400.0,8.7122,8.732,8.7122,8.7221,104400.0
2006-04-04 13:40:00,8.81,8.86,8.81,8.85,105200.0,8.732,8.7815,8.732,8.7716,105200.0
2006-04-04 13:45:00,8.84,8.85,8.84,8.85,45200.0,8.7617,8.7716,8.7617,8.7716,45200.0
2006-04-04 13:50:00,8.85,8.86,8.85,8.85,53600.0,8.7716,8.7815,8.7716,8.7716,53600.0
2006-04-04 13:55:00,8.85,8.9,8.85,8.9,60800.0,8.7716,8.8212,8.7716,8.8212,60800.0
2006-04-04 14:00:00,8.9,8.96,8.9,8.96,222000.0,8.8212,8.8807,8.8212,8.8807,222000.0
2006-04-04 14:05:00,8.96,9.01,8.96,9.01,160400.0,8.8807,8.9302,8.8807,8.9302,160400.0
2006-04-04 14:10:00,9.01,9.02,8.98,8.99,181600.0,8.9302,8.9401,8.9005,8.9104,181600.0
2006-04-04 14:15:00,8.99,8.99,8.99,8.99,60800.0,8.9104,8.9104,8.9104,8.9104,60800.0
2006-04-04 14:20:00,9.0,9.01,8.98,8.98,65200.0,8.9203,8.9302,8.9005,8.9005,65200.0
2006-04-04 14:25:00,8.99,8.99,8.95,8.95,38800.0,8.9104,8.9104,8.8707,8.8707,38800.0
2006-04-04 14:30:00,8.95,8.96,8.95,8.95,28000.0,8.8707,8.8807,8.8707,8.8707,28000.0
2006-04-04 14:35:00,8.95,8.96,8.94,8.96,47600.0,8.8707,8.8807,8.8608,8.8807,47600.0
2006-04-04 14:40:00,8.96,8.97,8.96,8.97,37600.0,8.8807,8.8906,8.8807,8.8906,37600.0
2006-04-04 14:45:00,8.97,8.97,8.96,8.96,51200.0,8.8906,8.8906,8.8807,8.8807,51200.0
2006-04-04 14:50:00,8.96,8.96,8.94,8.96,66800.0,8.8807,8.8807,8.8608,8.8807,66800.0
2006-04-04 14:55:00,8.95,8.96,8.94,8.95,38000.0,8.8707,8.8807,8.8608,8.8707,38000.0
2006-04-04 15:00:00,8.95,8.97,8.95,8.97,34000.0,8.8707,8.8906,8.8707,8.8906,34000.0
2006-04-04 15:05:00,8.96,8.96,8.92,8.92,71200.0,8.8807,8.8807,8.841,8.841,71200.0
2006-04-04 15:10:00,8.92,8.94,8.92,8.94,44800.0,8.841,8.8608,8.841,8.8608,44800.0
2006-04-04 15:15:00,8.94,8.96,8.94,8.94,50800.0,8.8608,8.8807,8.8608,8.8608,50800.0
2006-04-04 15:20:00,8.94,8.95,8.93,8.94,46000.0,8.8608,8.8707,8.8509,8.8608,46000.0
2006-04-04 15:25:00,8.95,8.95,8.94,8.94,40400.0,8.8707,8.8707,8.8608,8.8608,40400.0
2006-04-04 15:30:00,8.93,8.94,8.91,8.92,57200.0,8.8509,8.8608,8.8311,8.841,57200.0
2006-04-04 15:35:00,8.91,8.91,8.9,8.91,69200.0,8.8311,8.8311,8.8212,8.8311,69200.0
2006-04-04 15:40:00,8.92,8.98,8.92,8.97,92000.0,8.841,8.9005,8.841,8.8906,92000.0
2006-04-04 15:45:00,8.97,8.99,8.95,8.98,82000.0,8.8906,8.9104,8.8707,8.9005,82000.0
2006-04-04 15:50:00,8.98,8.98,8.98,8.98,82400.0,8.9005,8.9005,8.9005,8.9005,82400.0
2006-04-04 15:55:00,8.98,8.98,8.96,8.97,121600.0,8.9005,8.9005,8.8807,8.8906,121600.0
2006-04-05 09:30:00,9.06,9.1,9.06,9.08,70400.0,8.9798,9.0194,8.9798,8.9996,70400.0
2006-04-05 09:35:00,9.08,9.08,9.04,9.06,68800.0,8.9996,8.9996,8.9599,8.9798,68800.0
2006-04-05 09:40:00,9.06,9.08,9.06,9.07,29600.0,8.9798,8.9996,8.9798,8.9897,29600.0
2006-04-05 09:45:00,9.06,9.08,9.06,9.08,27200.0,8.9798,8.9996,8.9798,8.9996,27200.0
2006-04-05 09:50:00,9.08,9.12,9.08,9.12,178800.0,8.9996,9.0392,8.9996,9.0392,178800.0
2006-04-05 09:55:00,9.11,9.2,9.11,9.16,157600.0,9.0293,9.1185,9.0293,9.0789,157600.0
2006-04-05 10:00:00,9.17,9.19,9.16,9.19,14400.0,9.0888,9.1086,9.0789,9.1086,14400.0
2006-04-05 10:05:00,9.19,9.19,9.16,9.17,32400.0,9.1086,9.1086,9.0789,9.0888,32400.0
2006-04-05 10:10:00,9.17,9.19,9.15,9.18,71200.0,9.0888,9.1086,9.069,9.0987,71200.0
2006-04-05 10:15:00,9.18,9.18,9.15,9.17,18000.0,9.0987,9.0987,9.069,9.0888,18000.0
2006-04-05 10:20:00,9.15,9.15,9.12,9.13,47600.0,9.069,9.069,9.0392,9.0491,47600.0
2006-04-05 10:25:00,9.13,9.14,9.13,9.13,26800.0,9.0491,9.0591,9.0491,9.0491,26800.0
2006-04-05 10:30:00,9.13,9.15,9.13,9.15,15200.0,9.0491,9.069,9.0491,9.069,15200.0
2006-04-05 10:35:00,9.16,9.17,9.15,9.15,82800.0,9.0789,9.0888,9.069,9.069,82800.0
2006-04-05 10:40:00,9.15,9.17,9.15,9.16,16000.0,9.069,9.0888,9.069,9.0789,16000.0
2006-04-05 10:45:00,9.16,9.19,9.16,9.19,59600.0,9.0789,9.1086,9.0789,9.1086,59600.0
2006-04-05 10:50:00,9.19,9.2,9.19,9.19,40000.0,9.1086,9.1185,9.1086,9.1086,40000.0
2006-04-05 10:55:00,9.19,9.19,9.18,9.18,52400.0,9.1086,9.1086,9.0987,9.0987,52400.0
2006-04-05 11:00:00,9.18,9.18,9.17,9.17,14400.0,9.0987,9.0987,9.0888,9.0888,14400.0
2006-04-05 11:05:00,9.17,9.17,9.15,9.15,26800.0,9.0888,9.0888,9.069,9.069,26800.0
2006-04-05 11:10:00,9.14,9.15,9.13,9.15,14000.0,9.0591,9.069,9.0491,9.069,14000.0
2006-04-05 11:15:00,9.15,9.15,9.15,9.15,2800.0,9.069,9.069,9.069,9.069,2800.0
2006-04-05 11:20:00,9.15,9.17,9.15,9.16,38400.0,9.069,9.0888,9.069,9.0789,38400.0
2006-04-05 11:25:00,9.16,9.17,9.15,9.17,51600.0,9.0789,9.0888,9.069,9.0888,51600.0
2006-04-05 11:30:00,9.17,9.17,9.16,9.16,10000.0,9.0888,9.0888,9.0789,9.0789,10000.0
2006-04-05 11:35:00,9.16,9.16,9.13,9.13,46000.0,9.0789,9.0789,9.0491,9.0491,46000.0
2006-04-05 11:40:00,9.13,9.15,9.11,9.14,62800.0,9.0491,9.069,9.0293,9.0591,62800.0
2006-04-05 11:45:00,9.14,9.15,9.14,9.14,14400.0,9.0591,9.069,9.0591,9.0591,14400.0
2006-04-05 11:50:00,9.14,9.15,9.14,9.15,6000.0,9.0591,9.069,9.0591,9.069,6000.0
2006-04-05 11:55:00,9.14,9.14,9.14,9.14,1600.0,9.0591,9.0591,9.0591,9.0591,1600.0
2006-04-05 12:00:00,9.14,9.14,9.14,9.14,8400.0,9.0591,9.0591,9.0591,9.0591,8400.0
2006-04-05 12:05:00,9.14,9.14,9.13,9.13,8400.0,9.0591,9.0591,9.0491,9.0491,8400.0
2006-04-05 12:10:00,9.13,9.13,9.13,9.13,8800.0,9.0491,9.0491,9.0491,9.0491,8800.0
2006-04-05 12:15:00,9.13,9.13,9.13,9.13,1600.0,9.0491,9.0491,9.0491,9.0491,1600.0
2006-04-05 12:20:00,9.13,9.14,9.13,9.14,23600.0,9.0491,9.0591,9.0491,9.0591,23600.0
2006-04-05 12:25:00,9.14,9.15,9.14,9.14,32400.0,9.0591,9.069,9.0591,9.0591,32400.0
2006-04-05 12:30:00,9.14,9.14,9.14,9.14,6400.0,9.0591,9.0591,9.0591,9.0591,6400.0
2006-04-05 12:35:00,9.14,9.15,9.14,9.15,12800.0,9.0591,9.069,9.0591,9.069,12800.0
2006-04-05 12:40:00,9.15,9.16,9.15,9.16,24400.0,9.069,9.0789,9.069,9.0789,24400.0
2006-04-05 12:45:00,9.17,9.19,9.17,9.19,58000.0,9.0888,9.1086,9.0888,9.1086,58000.0
2006-04-05 12:50:00,9.19,9.19,9.18,9.18,15200.0,9.1086,9.1086,9.0987,9.0987,15200.0
2006-04-05 12:55:00,9.18,9.18,9.18,9.18,6000.0,9.0987,9.0987,9.0987,9.0987,6000.0
2006-04-05 13:00:00,9.18,9.22,9.18,9.22,121600.0,9.0987,9.1384,9.0987,9.1384,121600.0
2006-04-05 13:05:00,9.22,9.24,9.22,9.24,61600.0,9.1384,9.1582,9.1384,9.1582,61600.0
2006-04-05 13:10:00,9.24,9.26,9.24,9.24,57600.0,9.1582,9.178,9.1582,9.1582,57600.0
2006-04-05 13:15:00,9.24,9.24,9.22,9.22,32400.0,9.1582,9.1582,9.1384,9.1384,32400.0
2006-04-05 13:20:00,9.22,9.22,9.21,9.22,22000.0,9.1384,9.1384,9.1284,9.1384,22000.0
2006-04-05 13:25:00,9.22,9.24,9.22,9.24,16000.0,9.1384,9.1582,9.1384,9.1582,16000.0
2006-04-05 13:30:00,9.23,9.24,9.23,9.24,36400.0,9.1483,9.1582,9.1483,9.1582,36400.0
2006-04-05 13:35:00,9.25,9.25,9.24,9.24,30800.0,9.1681,9.1681,9.1582,9.1582,30800.0
2006-04-05 13:40:00,9.24,9.24,9.23,9.24,15200.0,9.1582,9.1582,9.1483,9.1582,15200.0
2006-04-05 13:45:00,9.24,9.25,9.24,9.25,36400.0,9.1582,9.1681,9.1582,9.1681,36400.0
2006-04-05 13:50:00,9.24,9.24,9.19,9.24,116000.0,9.1582,9.1582,9.1086,9.1582,116000.0
2006-04-05 13:55:00,9.24,9.24,9.24,9.24,6800.0,9.1582,9.1582,9.1582,9.1582,6800.0
2006-04-05 14:00:00,9.24,9.24,9.22,9.22,64400.0,9.1582,9.1582,9.1384,9.1384,64400.0
2006-04-05 14:05:00,9.22,9.24,9.22,9.24,81200.0,9.1384,9.1582,9.1384,9.1582,81200.0
2006-04-05 14:10:00,9.24,9.24,9.23,9.23,94800.0,9.1582,9.1582,9.1483,9.1483,94800.0
2006-04-05 14:15:00,9.24,9.24,9.23,9.23,77600.0,9.1582,9.1582,9.1483,9.1483,77600.0
2006-04-05 14:20:00,9.24,9.24,9.23,9.24,72000.0,9.1582,9.1582,9.1483,9.1582,72000.0
2006-04-05 14:25:00,9.24,9.24,9.24,9.24,84000.0,9.1582,9.1582,9.1582,9.1582,84000.0
2006-04-05 14:30:00,9.24,9.24,9.23,9.24,81600.0,9.1582,9.1582,9.1483,9.1582,81600.0
2006-04-05 14:35:00,9.24,9.24,9.24,9.24,41200.0,9.1582,9.1582,9.1582,9.1582,41200.0
2006-04-05 14:40:00,9.24,9.25,9.24,9.25,86400.0,9.1582,9.1681,9.1582,9.1681,86400.0
2006-04-05 14:45:00,9.25,9.26,9.24,9.25,36400.0,9.1681,9.178,9.1582,9.1681,36400.0
2006-04-05 14:50:00,9.25,9.25,9.24,9.25,74800.0,9.1681,9.1681,9.1582,9.1681,74800.0
2006-04-05 14:55:00,9.25,9.25,9.22,9.23,34400.0,9.1681,9.1681,9.1384,9.1483,34400.0
2006-04-05 15:00:00,9.23,9.25,9.22,9.24,90000.0,9.1483,9.1681,9.1384,9.1582,90000.0
2006-04-05 15:05:00,9.24,9.24,9.22,9.22,33200.0,9.1582,9.1582,9.1384,9.1384,33200.0
2006-04-05 15:10:00,9.22,9.23,9.22,9.23,33200.0,9.1384,9.1483,9.1384,9.1483,33200.0
2006-04-05 15:15:00,9.23,9.24,9.22,9.23,139600.0,9.1483,9.1582,9.1384,9.1483,139600.0
2006-04-05 15:20:00,9.23,9.24,9.21,9.24,176000.0,9.1483,9.1582,9.1284,9.1582,176000.0
2006-04-05 15:25:00,9.24,9.27,9.24,9.27,116400.0,9.1582,9.1879,9.1582,9.1879,116400.0
2006-04-05 15:30:00,9.27,9.3,9.27,9.29,200800.0,9.1879,9.2176,9.1879,9.2077,200800.0
2006-04-05 15:35:00,9.29,9.31,9.28,9.3,179600.0,9.2077,9.2276,9.1978,9.2176,179600.0
2006-04-05 15:40:00,9.3,9.35,9.29,9.34,228800.0,9.2176,9.2672,9.2077,9.2573,228800.0
2006-04-05 15:45:00,9.34,9.34,9.3,9.33,256400.0,9.2573,9.2573,9.2176,9.2474,256400.0
2006-04-05 15:50:00,9.33,9.33,9.27,9.28,104000.0,9.2474,9.2474,9.1879,9.1978,104000.0
2006-04-05 15:55:00,9.27,9.29,9.27,9.29,255600.0,9.1879,9.2077,9.1879,9.2077,255600.0
2006-04-06 09:30:00,9.26,9.26,9.25,9.25,34000.0,9.178,9.178,9.1681,9.1681,34000.0
2006-04-06 09:35:00,9.25,9.26,9.24,9.25,49200.0,9.1681,9.178,9.1582,9.1681,49200.0
2006-04-06 09:40:00,9.24,9.25,9.24,9.25,14000.0,9.1582,9.1681,9.1582,9.1681,14000.0
2006-04-06 09:45:00,9.25,9.25,9.24,9.25,20800.0,9.1681,9.1681,9.1582,9.1681,20800.0
2006-04-06 09:50:00,9.26,9.26,9.24,9.24,56800.0,9.178,9.178,9.1582,9.1582,56800.0
2006-04-06 09:55:00,9.24,9.24,9.23,9.24,8400.0,9.1582,9.1582,9.1483,9.1582,8400.0
2006-04-06 10:00:00,9.23,9.26,9.23,9.25,61200.0,9.1483,9.178,9.1483,9.1681,61200.0
2006-04-06 10:05:00,9.25,9.26,9.25,9.25,5200.0,9.1681,9.178,9.1681,9.1681,5200.0
2006-04-06 10:10:00,9.25,9.25,9.24,9.25,138000.0,9.1681,9.1681,9.1582,9.1681,138000.0
2006-04-06 10:15:00,9.25,9.25,9.24,9.24,32800.0,9.1681,9.1681,9.1582,9.1582,32800.0
2006-04-06 10:20:00,9.24,9.26,9.24,9.25,117200.0,9.1582,9.178,9.1582,9.1681,117200.0
2006-04-06 10:25:00,9.25,9.26,9.24,9.25,232800.0,9.1681,9.178,9.1582,9.1681,232800.0
2006-04-06 10:30:00,9.25,9.25,9.24,9.24,19600.0,9.1681,9.1681,9.1582,9.1582,19600.0
2006-04-06 10:35:00,9.24,9.24,9.22,9.23,68000.0,9.1582,9.1582,9.1384,9.1483,68000.0
2006-04-06 10:40:00,9.23,9.24,9.22,9.22,38400.0,9.1483,9.1582,9.1384,9.1384,38400.0
2006-04-06 10:45:00,9.22,9.22,9.19,9.19,19600.0,9.1384,9.1384,9.1086,9.1086,19600.0
2006-04-06 10:50:00,9.2,9.22,9.19,9.22,33600.0,9.1185,9.1384,9.1086,9.1384,33600.0
2006-04-06 10:55:00,9.22,9.23,9.22,9.22,23200.0,9.1384,9.1483,9.1384,9.1384,23200.0
2006-04-06 11:00:00,9.22,9.23,9.22,9.23,17200.0,9.1384,9.1483,9.1384,9.1483,17200.0
2006-04-06 11:05:00,9.23,9.24,9.22,9.24,18400.0,9.1483,9.1582,9.1384,9.1582,18400.0
2006-04-06 11:10:00,9.23,9.24,9.23,9.24,16000.0,9.1483,9.1582,9.1483,9.1582,16000.0
2006-04-06 11:15:00,9.24,9.25,9.24,9.25,19600.0,9.1582,9.1681,9.1582,9.1681,19600.0
2006-04-06 11:20:00,9.24,9.24,9.24,9.24,4400.0,9.1582,9.1582,9.1582,9.1582,4400.0
2006-04-06 11:25:00,9.24,9.24,9.24,9.24,16400.0,9.1582,9.1582,9.1582,9.1582,16400.0
2006-04-06 11:30:00,9.24,9.24,9.24,9.24,7600.0,9.1582,9.1582,9.1582,9.1582,7600.0
2006-04-06 11:35:00,9.24,9.24,9.24,9.24,8400.0,9.1582,9.1582,9.1582,9.1582,8400.0
2006-04-06 11:40:00,9.24,9.25,9.24,9.24,24400.0,9.1582,9.1681,9.1582,9.1582,24400.0
2006-04-06 11:45:00,9.24,9.25,9.24,9.24,11600.0,9.1582,9.1681,9.1582,9.1582,11600.0
2006-04-06 11:50:00,9.24,9.24,9.22,9.22,33200.0,9.1582,9.1582,9.1384,9.1384,33200.0
2006-04-06 11:55:00,9.23,9.23,9.21,9.21,17200.0,9.1483,9.1483,9.1284,9.1284,17200.0
2006-04-06 12:00:00,9.21,9.21,9.2,9.2,39200.0,9.1284,9.1284,9.1185,9.1185,39200.0
2006-04-06 12:05:00,9.21,9.21,9.2,9.2,15600.0,9.1284,9.1284,9.1185,9.1185,15600.0
2006-04-06 12:10:00,9.2,9.2,9.19,9.19,12800.0,9.1185,9.1185,9.1086,9.1086,12800.0
2006-04-06 12:15:00,9.19,9.19,9.19,9.19,23200.0,9.1086,9.1086,9.1086,9.1086,23200.0
2006-04-06 12:20:00,9.19,9.2,9.19,9.19,50000.0,9.1086,9.1185,9.1086,9.1086,50000.0
2006-04-06 12:25:00,9.19,9.19,9.19,9.19,9600.0,9.1086,9.1086,9.1086,9.1086,9600.0
2006-04-06 12:30:00,9.19,9.21,9.19,9.2,141200.0,9.1086,9.1284,9.1086,9.1185,141200.0
2006-04-06 12:35:00,9.21,9.22,9.2,9.21,17600.0,9.1284,9.1384,9.1185,9.1284,17600.0
2006-04-06 12:40:00,9.21,9.21,9.2,9.2,20000.0,9.1284,9.1284,9.1185,9.1185,20000.0
2006-04-06 12:45:00,9.2,9.21,9.2,9.21,6800.0,9.1185,9.1284,9.1185,9.1284,6800.0
2006-04-06 12:50:00,9.21,9.21,9.2,9.2,10800.0,9.1284,9.1284,9.1185,9.1185,10800.0
2006-04-06 12:55:00,9.2,9.2,9.2,9.2,9200.0,9.1185,9.1185,9.1185,9.1185,9200.0
2006-04-06 13:00:00,9.2,9.21,9.2,9.2,49600.0,9.1185,9.1284,9.1185,9.1185,49600.0
2006-04-06 13:05:00,9.2,9.2,9.2,9.2,35600.0,9.1185,9.1185,9.1185,9.1185,35600.0
2006-04-06 13:10:00,9.2,9.21,9.2,9.21,6000.0,9.1185,9.1284,9.1185,9.1284,6000.0
2006-04-06 13:15:00,9.21,9.21,9.21,9.21,12000.0,9.1284,9.1284,9.1284,9.1284,12000.0
2006-04-06 13:20:00,9.21,9.21,9.21,9.21,8000.0,9.1284,9.1284,9.1284,9.1284,8000.0
2006-04-06 13:25:00,9.21,9.21,9.2,9.21,16400.0,9.1284,9.1284,9.1185,9.1284,16400.0
2006-04-06 13:30:00,9.21,9.22,9.21,9.22,7200.0,9.1284,9.1384,9.1284,9.1384,7200.0
2006-04-06 13:35:00,9.22,9.22,9.22,9.22,18000.0,9.1384,9.1384,9.1384,9.1384,18000.0
2006-04-06 13:40:00,9.22,9.22,9.22,9.22,14000.0,9.1384,9.1384,9.1384,9.1384,14000.0
2006-04-06 13:45:00,9.22,9.22,9.21,9.22,5200.0,9.1384,9.1384,9.1284,9.1384,5200.0
2006-04-06 13:50:00,9.22,9.23,9.22,9.23,16400.0,9.1384,9.1483,9.1384,9.1483,16400.0
2006-04-06 13:55:00,9.23,9.24,9.23,9.24,10000.0,9.1483,9.1582,9.1483,9.1582,10000.0
2006-04-06 14:00:00,9.24,9.24,9.24,9.24,14800.0,9.1582,9.1582,9.1582,9.1582,14800.0
2006-04-06 14:05:00,9.24,9.24,9.24,9.24,20400.0,9.1582,9.1582,9.1582,9.1582,20400.0
2006-04-06 14:10:00,9.24,9.25,9.24,9.25,5600.0,9.1582,9.1681,9.1582,9.1681,5600.0
2006-04-06 14:15:00,9.24,9.27,9.23,9.24,108800.0,9.1582,9.1879,9.1483,9.1582,108800.0
2006-04-06 14:20:00,9.23,9.23,9.22,9.23,10800.0,9.1483,9.1483,9.1384,9.1483,10800.0
2006-04-06 14:25:00,9.23,9.24,9.23,9.24,7600.0,9.1483,9.1582,9.1483,9.1582,7600.0
2006-04-06 14:30:00,9.24,9.24,9.24,9.24,6800.0,9.1582,9.1582,9.1582,9.1582,6800.0
2006-04-06 14:35:00,9.24,9.24,9.24,9.24,14400.0,9.1582,9.1582,9.1582,9.1582,14400.0
2006-04-06 14:40:00,9.24,9.24,9.24,9.24,6800.0,9.1582,9.1582,9.1582,9.1582,6800.0
2006-04-06 14:45:00,9.24,9.24,9.24,9.24,10400.0,9.1582,9.1582,9.1582,9.1582,10400.0
2006-04-06 14:50:00,9.24,9.24,9.24,9.24,13600.0,9.1582,9.1582,9.1582,9.1582,13600.0
2006-04-06 14:55:00,9.24,9.25,9.23,9.23,25600.0,9.1582,9.1681,9.1483,9.1483,25600.0
2006-04-06 15:00:00,9.23,9.24,9.23,9.24,16800.0,9.1483,9.1582,9.1483,9.1582,16800.0
2006-04-06 15:05:00,9.24,9.24,9.23,9.23,50800.0,9.1582,9.1582,9.1483,9.1483,50800.0
2006-04-06 15:10:00,9.23,9.23,9.12,9.12,312800.0,9.1483,9.1483,9.0392,9.0392,312800.0
2006-04-06 15:15:00,9.12,9.14,8.97,9.03,526400.0,9.0392,9.0591,8.8906,8.95,526400.0
2006-04-06 15:20:00,9.03,9.08,8.95,8.98,897200.0,8.95,8.9996,8.8707,8.9005,897200.0
2006-04-06 15:25:00,8.99,9.08,8.97,9.02,495200.0,8.9104,8.9996,8.8906,8.9401,495200.0
2006-04-06 15:30:00,9.04,9.06,9.0,9.04,408000.0,8.9599,8.9798,8.9203,8.9599,408000.0
2006-04-06 15:35:00,9.04,9.04,8.99,9.0,357200.0,8.9599,8.9599,8.9104,8.9203,357200.0
2006-04-06 15:40:00,9.0,9.04,9.0,9.02,137200.0,8.9203,8.9599,8.9203,8.9401,137200.0
2006-04-06 15:45:00,9.02,9.04,9.01,9.03,119600.0,8.9401,8.9599,8.9302,8.95,119600.0
2006-04-06 15:50:00,9.03,9.05,9.02,9.04,156800.0,8.95,8.9699,8.9401,8.9599,156800.0
2006-04-06 15:55:00,9.04,9.05,9.04,9.05,127600.0,8.9599,8.9699,8.9599,8.9699,127600.0
2006-04-07 09:30:00,9.03,9.04,8.96,8.99,105600.0,8.95,8.9599,8.8807,8.9104,105600.0
2006-04-07 09:35:00,8.98,8.98,8.89,8.9,101200.0,8.9005,8.9005,8.8113,8.8212,101200.0
2006-04-07 09:40:00,8.9,8.92,8.88,8.88,91600.0,8.8212,8.841,8.8014,8.8014,91600.0
2006-04-07 09:45:00,8.88,8.88,8.85,8.86,166000.0,8.8014,8.8014,8.7716,8.7815,166000.0
2006-04-07 09:50:00,8.86,8.89,8.84,8.89,211600.0,8.7815,8.8113,8.7617,8.8113,211600.0
2006-04-07 09:55:00,8.9,8.94,8.86,8.88,264400.0,8.8212,8.8608,8.7815,8.8014,264400.0
2006-04-07 10:00:00,8.88,8.89,8.84,8.85,68400.0,8.8014,8.8113,8.7617,8.7716,68400.0
2006-04-07 10:05:00,8.85,8.87,8.85,8.86,76000.0,8.7716,8.7914,8.7716,8.7815,76000.0
2006-04-07 10:10:00,8.86,8.9,8.86,8.87,179600.0,8.7815,8.8212,8.7815,8.7914,179600.0
2006-04-07 10:15:00,8.87,8.87,8.82,8.82,62000.0,8.7914,8.7914,8.7419,8.7419,62000.0
2006-04-07 10:20:00,8.82,8.82,8.77,8.78,133200.0,8.7419,8.7419,8.6923,8.7022,133200.0
2006-04-07 10:25:00,8.78,8.78,8.73,8.75,178000.0,8.7022,8.7022,8.6527,8.6725,178000.0
2006-04-07 10:30:00,8.75,8.77,8.75,8.76,65600.0,8.6725,8.6923,8.6725,8.6824,65600.0
2006-04-07 10:35:00,8.76,8.78,8.76,8.78,53200.0,8.6824,8.7022,8.6824,8.7022,53200.0
2006-04-07 10:40:00,8.78,8.78,8.76,8.76,46400.0,8.7022,8.7022,8.6824,8.6824,46400.0
2006-04-07 10:45:00,8.76,8.76,8.75,8.75,60800.0,8.6824,8.6824,8.6725,8.6725,60800.0
2006-04-07 10:50:00,8.75,8.78,8.75,8.78,47600.0,8.6725,8.7022,8.6725,8.7022,47600.0
2006-04-07 10:55:00,8.77,8.77,8.75,8.75,30000.0,8.6923,8.6923,8.6725,8.6725,30000.0
2006-04-07 11:00:00,8.75,8.78,8.74,8.74,50800.0,8.6725,8.7022,8.6626,8.6626,50800.0
2006-04-07 11:05:00,8.74,8.79,8.72,8.78,59600.0,8.6626,8.7122,8.6428,8.7022,59600.0
2006-04-07 11:10:00,8.78,8.79,8.78,8.78,50000.0,8.7022,8.7122,8.7022,8.7022,50000.0
2006-04-07 11:15:00,8.78,8.78,8.76,8.76,30400.0,8.7022,8.7022,8.6824,8.6824,30400.0
2006-04-07 11:20:00,8.76,8.76,8.76,8.76,27600.0,8.6824,8.6824,8.6824,8.6824,27600.0
2006-04-07 11:25:00,8.76,8.76,8.74,8.74,34000.0,8.6824,8.6824,8.6626,8.6626,34000.0
2006-04-07 11:30:00,8.75,8.75,8.69,8.69,80400.0,8.6725,8.6725,8.613,8.613,80400.0
2006-04-07 11:35:00,8.7,8.72,8.7,8.72,49200.0,8.623,8.6428,8.623,8.6428,49200.0
2006-04-07 11:40:00,8.72,8.74,8.72,8.73,66800.0,8.6428,8.6626,8.6428,8.6527,66800.0
2006-04-07 11:45:00,8.73,8.74,8.7,8.7,32800.0,8.6527,8.6626,8.623,8.623,32800.0
2006-04-07 11:50:00,8.7,8.74,8.7,8.72,118400.0,8.623,8.6626,8.623,8.6428,118400.0
2006-04-07 11:55:00,8.72,8.72,8.71,8.71,86400.0,8.6428,8.6428,8.6329,8.6329,86400.0
2006-04-07 12:00:00,8.71,8.72,8.71,8.71,140000.0,8.6329,8.6428,8.6329,8.6329,140000.0
2006-04-07 12:05:00,8.71,8.71,8.7,8.71,38400.0,8.6329,8.6329,8.623,8.6329,38400.0
2006-04-07 12:10:00,8.71,8.71,8.7,8.7,30800.0,8.6329,8.6329,8.623,8.623,30800.0
2006-04-07 12:15:00,8.7,8.7,8.7,8.7,12000.0,8.623,8.623,8.623,8.623,12000.0
2006-04-07 12:20:00,8.7,8.71,8.69,8.7,181200.0,8.623,8.6329,8.613,8.623,181200.0
2006-04-07 12:25:00,8.7,8.7,8.65,8.66,144400.0,8.623,8.623,8.5734,8.5833,144400.0
2006-04-07 12:30:00,8.67,8.67,8.63,8.63,227600.0,8.5932,8.5932,8.5536,8.5536,227600.0
2006-04-07 12:35:00,8.63,8.64,8.6,8.6,144800.0,8.5536,8.5635,8.5238,8.5238,144800.0
2006-04-07 12:40:00,8.61,8.64,8.61,8.63,87600.0,8.5338,8.5635,8.5338,8.5536,87600.0
2006-04-07 12:45:00,8.64,8.65,8.63,8.64,15600.0,8.5635,8.5734,8.5536,8.5635,15600.0
2006-04-07 12:50:00,8.64,8.65,8.63,8.63,25600.0,8.5635,8.5734,8.5536,8.5536,25600.0
2006-04-07 12:55:00,8.63,8.64,8.63,8.64,52800.0,8.5536,8.5635,8.5536,8.5635,52800.0
2006-04-07 13:00:00,8.64,8.67,8.64,8.67,42800.0,8.5635,8.5932,8.5635,8.5932,42800.0
2006-04-07 13:05:00,8.67,8.68,8.66,8.67,31200.0,8.5932,8.6031,8.5833,8.5932,31200.0
2006-04-07 13:10:00,8.68,8.7,8.67,8.7,102400.0,8.6031,8.623,8.5932,8.623,102400.0
2006-04-07 13:15:00,8.7,8.72,8.68,8.7,26800.0,8.623,8.6428,8.6031,8.623,26800.0
2006-04-07 13:20:00,8.69,8.69,8.67,8.67,49600.0,8.613,8.613,8.5932,8.5932,49600.0
2006-04-07 13:25:00,8.67,8.68,8.67,8.67,49600.0,8.5932,8.6031,8.5932,8.5932,49600.0
2006-04-07 13:30:00,8.67,8.67,8.63,8.63,46800.0,8.5932,8.5932,8.5536,8.5536,46800.0
2006-04-07 13:35:00,8.63,8.63,8.6,8.6,130800.0,8.5536,8.5536,8.5238,8.5238,130800.0
2006-04-07 13:40:00,8.6,8.64,8.6,8.64,82000.0,8.5238,8.5635,8.5238,8.5635,82000.0
2006-04-07 13:45:00,8.64,8.65,8.63,8.65,66000.0,8.5635,8.5734,8.5536,8.5734,66000.0
2006-04-07 13:50:00,8.65,8.66,8.65,8.65,26400.0,8.5734,8.5833,8.5734,8.5734,26400.0
2006-04-07 13:55:00,8.65,8.67,8.64,8.67,51600.0,8.5734,8.5932,8.5635,8.5932,51600.0
2006-04-07 14:00:00,8.67,8.67,8.65,8.67,45200.0,8.5932,8.5932,8.5734,8.5932,45200.0
2006-04-07 14:05:00,8.67,8.69,8.64,8.64,77600.0,8.5932,8.613,8.5635,8.5635,77600.0
2006-04-07 14:10:00,8.64,8.65,8.64,8.65,62400.0,8.5635,8.5734,8.5635,8.5734,62400.0
2006-04-07 14:15:00,8.65,8.65,8.63,8.63,16400.0,8.5734,8.5734,8.5536,8.5536,16400.0
2006-04-07 14:20:00,8.63,8.63,8.6,8.62,82000.0,8.5536,8.5536,8.5238,8.5437,82000.0
2006-04-07 14:25:00,8.62,8.62,8.62,8.62,40000.0,8.5437,8.5437,8.5437,8.5437,40000.0
2006-04-07 14:30:00,8.62,8.65,8.61,8.63,56800.0,8.5437,8.5734,8.5338,8.5536,56800.0
2006-04-07 14:35:00,8.63,8.66,8.63,8.65,75200.0,8.5536,8.5833,8.5536,8.5734,75200.0
2006-04-07 14:40:00,8.65,8.66,8.64,8.65,70800.0,8.5734,8.5833,8.5635,8.5734,70800.0
2006-04-07 14:45:00,8.65,8.67,8.64,8.64,54400.0,8.5734,8.5932,8.5635,8.5635,54400.0
2006-04-07 14:50:00,8.65,8.65,8.64,8.64,28800.0,8.5734,8.5734,8.5635,8.5635,28800.0
2006-04-07 14:55:00,8.64,8.65,8.63,8.65,15200.0,8.5635,8.5734,8.5536,8.5734,15200.0
2006-04-07 15:00:00,8.65,8.65,8.64,8.65,23600.0,8.5734,8.5734,8.5635,8.5734,23600.0
2006-04-07 15:05:00,8.65,8.68,8.65,8.68,54000.0,8.5734,8.6031,8.5734,8.6031,54000.0
2006-04-07 15:10:00,8.69,8.7,8.68,8.69,113200.0,8.613,8.623,8.6031,8.613,113200.0
2006-04-07 15:15:00,8.69,8.7,8.67,8.68,96800.0,8.613,8.623,8.5932,8.6031,96800.0
2006-04-07 15:20:00,8.68,8.68,8.67,8.68,50800.0,8.6031,8.6031,8.5932,8.6031,50800.0
2006-04-07 15:25:00,8.68,8.68,8.66,8.67,95200.0,8.6031,8.6031,8.5833,8.5932,95200.0
2006-04-07 15:30:00,8.67,8.67,8.65,8.65,46000.0,8.5932,8.5932,8.5734,8.5734,46000.0
2006-04-07 15:35:00,8.65,8.67,8.65,8.66,88000.0,8.5734,8.5932,8.5734,8.5833,88000.0
2006-04-07 15:40:00,8.65,8.66,8.61,8.62,138800.0,8.5734,8.5833,8.5338,8.5437,138800.0
2006-04-07 15:45:00,8.61,8.63,8.6,8.61,299600.0,8.5338,8.5536,8.5238,8.5338,299600.0
2006-04-07 15:50:00,8.61,8.62,8.6,8.6,383600.0,8.5338,8.5437,8.5238,8.5238,383600.0
2006-04-07 15:55:00,8.6,8.6,8.59,8.6,393200.0,8.5238,8.5238,8.5139,8.5238,393200.0
2006-04-10 09:30:00,8.6,8.63,8.6,8.61,101600.0,8.5238,8.5536,8.5238,8.5338,101600.0
2006-04-10 09:35:00,8.6,8.66,8.6,8.66,64800.0,8.5238,8.5833,8.5238,8.5833,64800.0
2006-04-10 09:40:00,8.65,8.79,8.65,8.77,141200.0,8.5734,8.7122,8.5734,8.6923,141200.0
2006-04-10 09:45:00,8.78,8.78,8.71,8.72,89600.0,8.7022,8.7022,8.6329,8.6428,89600.0
2006-04-10 09:50:00,8.72,8.75,8.72,8.72,42400.0,8.6428,8.6725,8.6428,8.6428,42400.0
2006-04-10 09:55:00,8.72,8.72,8.66,8.68,46800.0,8.6428,8.6428,8.5833,8.6031,46800.0
2006-04-10 10:00:00,8.68,8.68,8.65,8.65,67200.0,8.6031,8.6031,8.5734,8.5734,67200.0
2006-04-10 10:05:00,8.65,8.68,8.65,8.68,45600.0,8.5734,8.6031,8.5734,8.6031,45600.0
2006-04-10 10:10:00,8.68,8.68,8.67,8.67,38800.0,8.6031,8.6031,8.5932,8.5932,38800.0
2006-04-10 10:15:00,8.67,8.7,8.67,8.69,246800.0,8.5932,8.623,8.5932,8.613,246800.0
2006-04-10 10:20:00,8.7,8.7,8.69,8.7,34000.0,8.623,8.623,8.613,8.623,34000.0
2006-04-10 10:25:00,8.7,8.7,8.68,8.68,66000.0,8.623,8.623,8.6031,8.6031,66000.0
2006-04-10 10:30:00,8.68,8.7,8.67,8.69,70800.0,8.6031,8.623,8.5932,8.613,70800.0
2006-04-10 10:35:00,8.69,8.71,8.69,8.71,65600.0,8.613,8.6329,8.613,8.6329,65600.0
2006-04-10 10:40:00,8.71,8.71,8.7,8.71,56800.0,8.6329,8.6329,8.623,8.6329,56800.0
2006-04-10 10:45:00,8.71,8.71,8.68,8.69,25200.0,8.6329,8.6329,8.6031,8.613,25200.0
2006-04-10 10:50:00,8.69,8.71,8.69,8.7,41200.0,8.613,8.6329,8.613,8.623,41200.0
2006-04-10 10:55:00,8.7,8.74,8.7,8.74,36800.0,8.623,8.6626,8.623,8.6626,36800.0
2006-04-10 11:00:00,8.74,8.74,8.72,8.72,24800.0,8.6626,8.6626,8.6428,8.6428,24800.0
2006-04-10 11:05:00,8.72,8.74,8.72,8.74,56000.0,8.6428,8.6626,8.6428,8.6626,56000.0
2006-04-10 11:10:00,8.74,8.76,8.74,8.76,49600.0,8.6626,8.6824,8.6626,8.6824,49600.0
2006-04-10 11:15:00,8.76,8.77,8.76,8.76,30400.0,8.6824,8.6923,8.6824,8.6824,30400.0
2006-04-10 11:20:00,8.76,8.77,8.76,8.77,58800.0,8.6824,8.6923,8.6824,8.6923,58800.0
2006-04-10 11:25:00,8.77,8.79,8.77,8.77,52400.0,8.6923,8.7122,8.6923,8.6923,52400.0
2006-04-10 11:30:00,8.77,8.77,8.73,8.74,42800.0,8.6923,8.6923,8.6527,8.6626,42800.0
2006-04-10 11:35:00,8.74,8.74,8.74,8.74,17200.0,8.6626,8.6626,8.6626,8.6626,17200.0
2006-04-10 11:40:00,8.74,8.74,8.74,8.74,10000.0,8.6626,8.6626,8.6626,8.6626,10000.0
2006-04-10 11:45:00,8.75,8.76,8.74,8.76,48400.0,8.6725,8.6824,8.6626,8.6824,48400.0
2006-04-10 11:50:00,8.75,8.76,8.74,8.76,36400.0,8.6725,8.6824,8.6626,8.6824,36400.0
2006-04-10 11:55:00,8.76,8.77,8.75,8.76,62000.0,8.6824,8.6923,8.6725,8.6824,62000.0
2006-04-10 12:00:00,8.75,8.75,8.72,8.73,25600.0,8.6725,8.6725,8.6428,8.6527,25600.0
2006-04-10 12:05:00,8.73,8.73,8.73,8.73,6400.0,8.6527,8.6527,8.6527,8.6527,6400.0
2006-04-10 12:10:00,8.73,8.73,8.73,8.73,11200.0,8.6527,8.6527,8.6527,8.6527,11200.0
2006-04-10 12:15:00,8.73,8.73,8.72,8.72,5200.0,8.6527,8.6527,8.6428,8.6428,5200.0
2006-04-10 12:20:00,8.73,8.73,8.72,8.72,29600.0,8.6527,8.6527,8.6428,8.6428,29600.0
2006-04-10 12:25:00,8.72,8.72,8.7,8.71,293200.0,8.6428,8.6428,8.623,8.6329,293200.0
2006-04-10 12:30:00,8.7,8.7,8.7,8.7,3200.0,8.623,8.623,8.623,8.623,3200.0
2006-04-10 12:35:00,8.7,8.71,8.7,8.71,19200.0,8.623,8.6329,8.623,8.6329,19200.0
2006-04-10 12:40:00,8.71,8.72,8.71,8.71,35200.0,8.6329,8.6428,8.6329,8.6329,35200.0
2006-04-10 12:45:00,8.71,8.71,8.7,8.71,16400.0,8.6329,8.6329,8.623,8.6329,16400.0
2006-04-10 12:50:00,8.7,8.7,8.68,8.69,40800.0,8.623,8.623,8.6031,8.613,40800.0
2006-04-10 12:55:00,8.69,8.69,8.67,8.67,24000.0,8.613,8.613,8.5932,8.5932,24000.0
2006-04-10 13:00:00,8.68,8.7,8.68,8.69,16000.0,8.6031,8.623,8.6031,8.613,16000.0
2006-04-10 13:05:00,8.69,8.69,8.69,8.69,800.0,8.613,8.613,8.613,8.613,800.0
2006-04-10 13:10:00,8.69,8.7,8.69,8.7,12800.0,8.613,8.623,8.613,8.623,12800.0
2006-04-10 13:15:00,8.7,8.72,8.7,8.71,52800.0,8.623,8.6428,8.623,8.6329,52800.0
2006-04-10 13:20:00,8.71,8.72,8.71,8.71,82000.0,8.6329,8.6428,8.6329,8.6329,82000.0
2006-04-10 13:25:00,8.69,8.7,8.63,8.65,182800.0,8.613,8.623,8.5536,8.5734,182800.0
2006-04-10 13:30:00,8.64,8.65,8.64,8.65,16400.0,8.5635,8.5734,8.5635,8.5734,16400.0
2006-04-10 13:35:00,8.64,8.65,8.63,8.64,45200.0,8.5635,8.5734,8.5536,8.5635,45200.0
2006-04-10 13:40:00,8.64,8.65,8.64,8.64,33200.0,8.5635,8.5734,8.5635,8.5635,33200.0
2006-04-10 13:45:00,8.64,8.64,8.63,8.64,40400.0,8.5635,8.5635,8.5536,8.5635,40400.0
2006-04-10 13:50:00,8.63,8.65,8.63,8.65,44800.0,8.5536,8.5734,8.5536,8.5734,44800.0
2006-04-10 13:55:00,8.64,8.64,8.63,8.64,43600.0,8.5635,8.5635,8.5536,8.5635,43600.0
2006-04-10 14:00:00,8.64,8.64,8.64,8.64,13600.0,8.5635,8.5635,8.5635,8.5635,13600.0
2006-04-10 14:05:00,8.64,8.67,8.64,8.67,22800.0,8.5635,8.5932,8.5635,8.5932,22800.0
2006-04-10 14:10:00,8.67,8.67,8.65,8.65,38800.0,8.5932,8.5932,8.5734,8.5734,38800.0
2006-04-10 14:15:00,8.65,8.65,8.63,8.63,15200.0,8.5734,8.5734,8.5536,8.5536,15200.0
2006-04-10 14:20:00,8.64,8.64,8.63,8.63,27200.0,8.5635,8.5635,8.5536,8.5536,27200.0
2006-04-10 14:25:00,8.63,8.63,8.63,8.63,20000.0,8.5536,8.5536,8.5536,8.5536,20000.0
2006-04-10 14:30:00,8.63,8.64,8.63,8.64,24400.0,8.5536,8.5635,8.5536,8.5635,24400.0
2006-04-10 14:35:00,8.64,8.64,8.63,8.64,13200.0,8.5635,8.5635,8.5536,8.5635,13200.0
2006-04-10 14:40:00,8.64,8.64,8.63,8.64,9200.0,8.5635,8.5635,8.5536,8.5635,9200.0
2006-04-10 14:45:00,8.63,8.65,8.63,8.65,49200.0,8.5536,8.5734,8.5536,8.5734,49200.0
2006-04-10 14:50:00,8.64,8.65,8.64,8.64,19600.0,8.5635,8.5734,8.5635,8.5635,19600.0
2006-04-10 14:55:00,8.64,8.64,8.63,8.64,34400.0,8.5635,8.5635,8.5536,8.5635,34400.0
2006-04-10 15:00:00,8.64,8.66,8.64,8.65,57200.0,8.5635,8.5833,8.5635,8.5734,57200.0
2006-04-10 15:05:00,8.65,8.65,8.65,8.65,27200.0,8.5734,8.5734,8.5734,8.5734,27200.0
2006-04-10 15:10:00,8.65,8.67,8.65,8.67,30800.0,8.5734,8.5932,8.5734,8.5932,30800.0
2006-04-10 15:15:00,8.67,8.69,8.66,8.69,54800.0,8.5932,8.613,8.5833,8.613,54800.0
2006-04-10 15:20:00,8.69,8.69,8.68,8.68,24400.0,8.613,8.613,8.6031,8.6031,24400.0
2006-04-10 15:25:00,8.68,8.7,8.68,8.69,60400.0,8.6031,8.623,8.6031,8.613,60400.0
2006-04-10 15:30:00,8.68,8.71,8.68,8.69,69200.0,8.6031,8.6329,8.6031,8.613,69200.0
2006-04-10 15:35:00,8.69,8.7,8.66,8.68,89600.0,8.613,8.623,8.5833,8.6031,89600.0
2006-04-10 15:40:00,8.68,8.7,8.68,8.7,27600.0,8.6031,8.623,8.6031,8.623,27600.0
2006-04-10 15:45:00,8.7,8.71,8.69,8.7,59600.0,8.623,8.6329,8.613,8.623,59600.0
2006-04-10 15:50:00,8.7,8.71,8.68,8.68,82400.0,8.623,8.6329,8.6031,8.6031,82400.0
2006-04-10 15:55:00,8.68,8.71,8.68,8.7,120000.0,8.6031,8.6329,8.6031,8.623,120000.0
2006-04-11 09:30:00,8.65,8.65,8.63,8.63,138800.0,8.5734,8.5734,8.5536,8.5536,138800.0
2006-04-11 09:35:00,8.63,8.66,8.63,8.63,56800.0,8.5536,8.5833,8.5536,8.5536,56800.0
2006-04-11 09:40:00,8.63,8.65,8.57,8.58,98400.0,8.5536,8.5734,8.4941,8.504,98400.0
2006-04-11 09:45:00,8.58,8.6,8.51,8.59,177600.0,8.504,8.5238,8.4346,8.5139,177600.0
2006-04-11 09:50:00,8.56,8.6,8.55,8.59,121600.0,8.4842,8.5238,8.4743,8.5139,121600.0
2006-04-11 09:55:00,8.58,8.58,8.54,8.56,117200.0,8.504,8.504,8.4644,8.4842,117200.0
2006-04-11 10:00:00,8.56,8.6,8.52,8.53,86800.0,8.4842,8.5238,8.4445,8.4545,86800.0
2006-04-11 10:05:00,8.53,8.53,8.45,8.48,169600.0,8.4545,8.4545,8.3752,8.4049,169600.0
2006-04-11 10:10:00,8.47,8.47,8.41,8.44,126800.0,8.395,8.395,8.3355,8.3653,126800.0
2006-04-11 10:15:00,8.44,8.45,8.39,8.41,107200.0,8.3653,8.3752,8.3157,8.3355,107200.0
2006-04-11 10:20:00,8.41,8.43,8.39,8.4,74800.0,8.3355,8.3553,8.3157,8.3256,74800.0
2006-04-11 10:25:00,8.4,8.44,8.36,8.44,149200.0,8.3256,8.3653,8.286,8.3653,149200.0
2006-04-11 10:30:00,8.44,8.44,8.42,8.43,39600.0,8.3653,8.3653,8.3454,8.3553,39600.0
2006-04-11 10:35:00,8.43,8.49,8.43,8.48,46400.0,8.3553,8.4148,8.3553,8.4049,46400.0
2006-04-11 10:40:00,8.48,8.53,8.48,8.48,47600.0,8.4049,8.4545,8.4049,8.4049,47600.0
2006-04-11 10:45:00,8.48,8.49,8.44,8.45,133600.0,8.4049,8.4148,8.3653,8.3752,133600.0
2006-04-11 10:50:00,8.45,8.45,8.42,8.43,45600.0,8.3752,8.3752,8.3454,8.3553,45600.0
2006-04-11 10:55:00,8.45,8.47,8.43,8.44,109200.0,8.3752,8.395,8.3553,8.3653,109200.0
2006-04-11 11:00:00,8.44,8.46,8.41,8.43,128000.0,8.3653,8.3851,8.3355,8.3553,128000.0
2006-04-11 11:05:00,8.42,8.43,8.4,8.41,74800.0,8.3454,8.3553,8.3256,8.3355,74800.0
2006-04-11 11:10:00,8.4,8.43,8.4,8.43,68400.0,8.3256,8.3553,8.3256,8.3553,68400.0
2006-04-11 11:15:00,8.42,8.43,8.41,8.43,25600.0,8.3454,8.3553,8.3355,8.3553,25600.0
2006-04-11 11:20:00,8.42,8.43,8.41,8.41,47200.0,8.3454,8.3553,8.3355,8.3355,47200.0
2006-04-11 11:25:00,8.42,8.44,8.41,8.42,42800.0,8.3454,8.3653,8.3355,8.3454,42800.0
2006-04-11 11:30:00,8.42,8.43,8.42,8.42,26400.0,8.3454,8.3553,8.3454,8.3454,26400.0
2006-04-11 11:35:00,8.42,8.42,8.38,8.38,75600.0,8.3454,8.3454,8.3058,8.3058,75600.0
2006-04-11 11:40:00,8.39,8.41,8.39,8.4,81200.0,8.3157,8.3355,8.3157,8.3256,81200.0
2006-04-11 11:45:00,8.4,8.4,8.38,8.38,72800.0,8.3256,8.3256,8.3058,8.3058,72800.0
2006-04-11 11:50:00,8.38,8.39,8.37,8.37,105200.0,8.3058,8.3157,8.2959,8.2959,105200.0
2006-04-11 11:55:00,8.37,8.37,8.35,8.36,134400.0,8.2959,8.2959,8.2761,8.286,134400.0
2006-04-11 12:00:00,8.36,8.37,8.33,8.34,68800.0,8.286,8.2959,8.2562,8.2661,68800.0
2006-04-11 12:05:00,8.34,8.37,8.34,8.34,58800.0,8.2661,8.2959,8.2661,8.2661,58800.0
2006-04-11 12:10:00,8.34,8.35,8.33,8.34,112800.0,8.2661,8.2761,8.2562,8.2661,112800.0
2006-04-11 12:15:00,8.34,8.35,8.34,8.35,32800.0,8.2661,8.2761,8.2661,8.2761,32800.0
2006-04-11 12:20:00,8.34,8.37,8.34,8.37,46000.0,8.2661,8.2959,8.2661,8.2959,46000.0
2006-04-11 12:25:00,8.36,8.36,8.35,8.35,12400.0,8.286,8.286,8.2761,8.2761,12400.0
2006-04-11 12:30:00,8.35,8.36,8.35,8.36,34400.0,8.2761,8.286,8.2761,8.286,34400.0
2006-04-11 12:35:00,8.36,8.36,8.35,8.35,43200.0,8.286,8.286,8.2761,8.2761,43200.0
2006-04-11 12:40:00,8.35,8.36,8.33,8.34,120800.0,8.2761,8.286,8.2562,8.2661,120800.0
2006-04-11 12:45:00,8.34,8.35,8.33,8.34,81200.0,8.2661,8.2761,8.2562,8.2661,81200.0
2006-04-11 12:50:00,8.34,8.34,8.33,8.34,53600.0,8.2661,8.2661,8.2562,8.2661,53600.0
2006-04-11 12:55:00,8.34,8.34,8.33,8.33,14400.0,8.2661,8.2661,8.2562,8.2562,14400.0
2006-04-11 13:00:00,8.33,8.34,8.33,8.33,64800.0,8.2562,8.2661,8.2562,8.2562,64800.0
2006-04-11 13:05:00,8.33,8.34,8.33,8.33,92800.0,8.2562,8.2661,8.2562,8.2562,92800.0
2006-04-11 13:10:00,8.33,8.38,8.32,8.34,213600.0,8.2562,8.3058,8.2463,8.2661,213600.0
2006-04-11 13:15:00,8.34,8.4,8.34,8.39,98800.0,8.2661,8.3256,8.2661,8.3157,98800.0
2006-04-11 13:20:00,8.38,8.39,8.37,8.38,126000.0,8.3058,8.3157,8.2959,8.3058,126000.0
2006-04-11 13:25:00,8.39,8.41,8.39,8.41,40400.0,8.3157,8.3355,8.3157,8.3355,40400.0
2006-04-11 13:30:00,8.41,8.41,8.37,8.38,34000.0,8.3355,8.3355,8.2959,8.3058,34000.0
2006-04-11 13:35:00,8.37,8.37,8.33,8.33,88000.0,8.2959,8.2959,8.2562,8.2562,88000.0
2006-04-11 13:40:00,8.34,8.36,8.33,8.33,62400.0,8.2661,8.286,8.2562,8.2562,62400.0
2006-04-11 13:45:00,8.33,8.34,8.33,8.33,21600.0,8.2562,8.2661,8.2562,8.2562,21600.0
2006-04-11 13:50:00,8.33,8.35,8.33,8.35,66000.0,8.2562,8.2761,8.2562,8.2761,66000.0
2006-04-11 13:55:00,8.35,8.36,8.35,8.36,24000.0,8.2761,8.286,8.2761,8.286,24000.0
2006-04-11 14:00:00,8.36,8.36,8.35,8.36,44000.0,8.286,8.286,8.2761,8.286,44000.0
2006-04-11 14:05:00,8.36,8.37,8.35,8.35,41600.0,8.286,8.2959,8.2761,8.2761,41600.0
2006-04-11 14:10:00,8.35,8.37,8.34,8.35,32800.0,8.2761,8.2959,8.2661,8.2761,32800.0
2006-04-11 14:15:00,8.35,8.35,8.35,8.35,24000.0,8.2761,8.2761,8.2761,8.2761,24000.0
2006-04-11 14:20:00,8.35,8.37,8.35,8.36,19200.0,8.2761,8.2959,8.2761,8.286,19200.0
2006-04-11 14:25:00,8.36,8.36,8.35,8.35,30000.0,8.286,8.286,8.2761,8.2761,30000.0
2006-04-11 14:30:00,8.35,8.36,8.34,8.36,20800.0,8.2761,8.286,8.2661,8.286,20800.0
2006-04-11 14:35:00,8.36,8.37,8.36,8.37,30800.0,8.286,8.2959,8.286,8.2959,30800.0
2006-04-11 14:40:00,8.37,8.4,8.36,8.36,90400.0,8.2959,8.3256,8.286,8.286,90400.0
2006-04-11 14:45:00,8.36,8.36,8.31,8.32,135200.0,8.286,8.286,8.2364,8.2463,135200.0
2006-04-11 14:50:00,8.33,8.37,8.32,8.34,85200.0,8.2562,8.2959,8.2463,8.2661,85200.0
2006-04-11 14:55:00,8.35,8.35,8.31,8.32,122000.0,8.2761,8.2761,8.2364,8.2463,122000.0
2006-04-11 15:00:00,8.32,8.34,8.31,8.31,106400.0,8.2463,8.2661,8.2364,8.2364,106400.0
2006-04-11 15:05:00,8.31,8.32,8.31,8.31,94800.0,8.2364,8.2463,8.2364,8.2364,94800.0
2006-04-11 15:10:00,8.31,8.32,8.27,8.3,180400.0,8.2364,8.2463,8.1968,8.2265,180400.0
2006-04-11 15:15:00,8.3,8.32,8.29,8.3,52800.0,8.2265,8.2463,8.2166,8.2265,52800.0
2006-04-11 15:20:00,8.3,8.3,8.29,8.3,62000.0,8.2265,8.2265,8.2166,8.2265,62000.0
2006-04-11 15:25:00,8.3,8.34,8.29,8.33,175200.0,8.2265,8.2661,8.2166,8.2562,175200.0
2006-04-11 15:30:00,8.34,8.34,8.33,8.33,79200.0,8.2661,8.2661,8.2562,8.2562,79200.0
2006-04-11 15:35:00,8.33,8.33,8.3,8.31,74000.0,8.2562,8.2562,8.2265,8.2364,74000.0
2006-04-11 15:40:00,8.31,8.31,8.29,8.29,85600.0,8.2364,8.2364,8.2166,8.2166,85600.0
2006-04-11 15:45:00,8.29,8.31,8.29,8.3,198400.0,8.2166,8.2364,8.2166,8.2265,198400.0
2006-04-11 15:50:00,8.3,8.34,8.3,8.32,116800.0,8.2265,8.2661,8.2265,8.2463,116800.0
2006-04-11 15:55:00,8.32,8.34,8.32,8.32,130400.0,8.2463,8.2661,8.2463,8.2463,130400.0
2006-04-12 09:30:00,8.28,8.31,8.26,8.27,160000.0,8.2067,8.2364,8.1869,8.1968,160000.0
2006-04-12 09:35:00,8.27,8.27,8.17,8.21,441600.0,8.1968,8.1968,8.0976,8.1373,441600.0
2006-04-12 09:40:00,8.21,8.24,8.21,8.22,217600.0,8.1373,8.167,8.1373,8.1472,217600.0
2006-04-12 09:45:00,8.22,8.22,8.15,8.17,476400.0,8.1472,8.1472,8.0778,8.0976,476400.0
2006-04-12 09:50:00,8.17,8.21,8.17,8.21,114000.0,8.0976,8.1373,8.0976,8.1373,114000.0
2006-04-12 09:55:00,8.21,8.25,8.19,8.19,112400.0,8.1373,8.1769,8.1175,8.1175,112400.0
2006-04-12 10:00:00,8.19,8.19,8.13,8.13,201200.0,8.1175,8.1175,8.058,8.058,201200.0
2006-04-12 10:05:00,8.13,8.18,8.12,8.18,169600.0,8.058,8.1076,8.0481,8.1076,169600.0
2006-04-12 10:10:00,8.18,8.19,8.13,8.13,184400.0,8.1076,8.1175,8.058,8.058,184400.0
2006-04-12 10:15:00,8.13,8.18,8.13,8.13,238800.0,8.058,8.1076,8.058,8.058,238800.0
2006-04-12 10:20:00,8.13,8.15,8.13,8.15,158000.0,8.058,8.0778,8.058,8.0778,158000.0
2006-04-12 10:25:00,8.14,8.16,8.14,8.15,116800.0,8.0679,8.0877,8.0679,8.0778,116800.0
2006-04-12 10:30:00,8.16,8.16,8.15,8.15,50800.0,8.0877,8.0877,8.0778,8.0778,50800.0
2006-04-12 10:35:00,8.15,8.16,8.15,8.16,235600.0,8.0778,8.0877,8.0778,8.0877,235600.0
2006-04-12 10:40:00,8.16,8.17,8.15,8.16,108800.0,8.0877,8.0976,8.0778,8.0877,108800.0
2006-04-12 10:45:00,8.15,8.15,8.13,8.13,58800.0,8.0778,8.0778,8.058,8.058,58800.0
2006-04-12 10:50:00,8.13,8.13,8.13,8.13,109600.0,8.058,8.058,8.058,8.058,109600.0
2006-04-12 10:55:00,8.13,8.14,8.13,8.14,48400.0,8.058,8.0679,8.058,8.0679,48400.0
2006-04-12 11:00:00,8.14,8.14,8.12,8.12,132800.0,8.0679,8.0679,8.0481,8.0481,132800.0
2006-04-12 11:05:00,8.12,8.13,8.1,8.12,190400.0,8.0481,8.058,8.0283,8.0481,190400.0
2006-04-12 11:10:00,8.12,8.17,8.12,8.15,174400.0,8.0481,8.0976,8.0481,8.0778,174400.0
2006-04-12 11:15:00,8.15,8.15,8.12,8.14,190400.0,8.0778,8.0778,8.0481,8.0679,190400.0
2006-04-12 11:20:00,8.14,8.15,8.12,8.13,85200.0,8.0679,8.0778,8.0481,8.058,85200.0
2006-04-12 11:25:00,8.13,8.14,8.13,8.14,46000.0,8.058,8.0679,8.058,8.0679,46000.0
2006-04-12 11:30:00,8.14,8.15,8.14,8.15,33200.0,8.0679,8.0778,8.0679,8.0778,33200.0
2006-04-12 11:35:00,8.15,8.15,8.12,8.12,34800.0,8.0778,8.0778,8.0481,8.0481,34800.0
2006-04-12 11:40:00,8.12,8.14,8.12,8.13,42000.0,8.0481,8.0679,8.0481,8.058,42000.0
2006-04-12 11:45:00,8.14,8.16,8.14,8.15,26000.0,8.0679,8.0877,8.0679,8.0778,26000.0
2006-04-12 11:50:00,8.15,8.16,8.14,8.16,38000.0,8.0778,8.0877,8.0679,8.0877,38000.0
2006-04-12 11:55:00,8.16,8.18,8.16,8.18,99200.0,8.0877,8.1076,8.0877,8.1076,99200.0
2006-04-12 12:00:00,8.18,8.19,8.17,8.19,28000.0,8.1076,8.1175,8.0976,8.1175,28000.0
2006-04-12 12:05:00,8.19,8.22,8.19,8.22,60400.0,8.1175,8.1472,8.1175,8.1472,60400.0
2006-04-12 12:10:00,8.22,8.26,8.22,8.25,81200.0,8.1472,8.1869,8.1472,8.1769,81200.0
2006-04-12 12:15:00,8.26,8.3,8.26,8.29,62800.0,8.1869,8.2265,8.1869,8.2166,62800.0
2006-04-12 12:20:00,8.29,8.35,8.29,8.34,116000.0,8.2166,8.2761,8.2166,8.2661,116000.0
2006-04-12 12:25:00,8.34,8.37,8.33,8.37,176400.0,8.2661,8.2959,8.2562,8.2959,176400.0
2006-04-12 12:30:00,8.37,8.45,8.37,8.44,298400.0,8.2959,8.3752,8.2959,8.3653,298400.0
2006-04-12 12:35:00,8.44,8.44,8.35,8.35,236800.0,8.3653,8.3653,8.2761,8.2761,236800.0
2006-04-12 12:40:00,8.35,8.4,8.34,8.39,81200.0,8.2761,8.3256,8.2661,8.3157,81200.0
2006-04-12 12:45:00,8.4,8.43,8.38,8.38,182800.0,8.3256,8.3553,8.3058,8.3058,182800.0
2006-04-12 12:50:00,8.38,8.39,8.35,8.39,68800.0,8.3058,8.3157,8.2761,8.3157,68800.0
2006-04-12 12:55:00,8.39,8.41,8.39,8.41,105200.0,8.3157,8.3355,8.3157,8.3355,105200.0
2006-04-12 13:00:00,8.4,8.4,8.18,8.39,262400.0,8.3256,8.3256,8.1076,8.3157,262400.0
2006-04-12 13:05:00,8.39,8.4,8.38,8.38,105200.0,8.3157,8.3256,8.3058,8.3058,105200.0
2006-04-12 13:10:00,8.38,8.38,8.37,8.38,63200.0,8.3058,8.3058,8.2959,8.3058,63200.0
2006-04-12 13:15:00,8.38,8.38,8.34,8.34,69200.0,8.3058,8.3058,8.2661,8.2661,69200.0
2006-04-12 13:20:00,8.34,8.35,8.32,8.33,155600.0,8.2661,8.2761,8.2463,8.2562,155600.0
2006-04-12 13:25:00,8.33,8.36,8.33,8.36,82400.0,8.2562,8.286,8.2562,8.286,82400.0
2006-04-12 13:30:00,8.37,8.38,8.36,8.37,65200.0,8.2959,8.3058,8.286,8.2959,65200.0
2006-04-12 13:35:00,8.37,8.37,8.36,8.37,60000.0,8.2959,8.2959,8.286,8.2959,60000.0
2006-04-12 13:40:00,8.37,8.4,8.37,8.4,103200.0,8.2959,8.3256,8.2959,8.3256,103200.0
2006-04-12 13:45:00,8.4,8.42,8.4,8.42,90400.0,8.3256,8.3454,8.3256,8.3454,90400.0
2006-04-12 13:50:00,8.42,8.43,8.42,8.42,82800.0,8.3454,8.3553,8.3454,8.3454,82800.0
2006-04-12 13:55:00,8.42,8.43,8.41,8.42,74400.0,8.3454,8.3553,8.3355,8.3454,74400.0
2006-04-12 14:00:00,8.42,8.42,8.41,8.42,71200.0,8.3454,8.3454,8.3355,8.3454,71200.0
2006-04-12 14:05:00,8.42,8.42,8.39,8.39,66000.0,8.3454,8.3454,8.3157,8.3157,66000.0
2006-04-12 14:10:00,8.39,8.39,8.38,8.39,72800.0,8.3157,8.3157,8.3058,8.3157,72800.0
2006-04-12 14:15:00,8.39,8.4,8.38,8.38,123600.0,8.3157,8.3256,8.3058,8.3058,123600.0
2006-04-12 14:20:00,8.38,8.38,8.37,8.37,50400.0,8.3058,8.3058,8.2959,8.2959,50400.0
2006-04-12 14:25:00,8.37,8.37,8.36,8.36,162000.0,8.2959,8.2959,8.286,8.286,162000.0
2006-04-12 14:30:00,8.36,8.37,8.34,8.35,121600.0,8.286,8.2959,8.2661,8.2761,121600.0
2006-04-12 14:35:00,8.35,8.35,8.32,8.33,133200.0,8.2761,8.2761,8.2463,8.2562,133200.0
2006-04-12 14:40:00,8.33,8.33,8.32,8.33,87600.0,8.2562,8.2562,8.2463,8.2562,87600.0
2006-04-12 14:45:00,8.33,8.35,8.33,8.34,107200.0,8.2562,8.2761,8.2562,8.2661,107200.0
2006-04-12 14:50:00,8.34,8.34,8.31,8.31,143600.0,8.2661,8.2661,8.2364,8.2364,143600.0
2006-04-12 14:55:00,8.31,8.31,8.3,8.31,162000.0,8.2364,8.2364,8.2265,8.2364,162000.0
2006-04-12 15:00:00,8.31,8.33,8.31,8.33,88400.0,8.2364,8.2562,8.2364,8.2562,88400.0
2006-04-12 15:05:00,8.34,8.34,8.33,8.33,95200.0,8.2661,8.2661,8.2562,8.2562,95200.0
2006-04-12 15:10:00,8.34,8.35,8.34,8.35,171600.0,8.2661,8.2761,8.2661,8.2761,171600.0
2006-04-12 15:15:00,8.35,8.37,8.35,8.37,162400.0,8.2761,8.2959,8.2761,8.2959,162400.0
2006-04-12 15:20:00,8.37,8.38,8.31,8.31,140000.0,8.2959,8.3058,8.2364,8.2364,140000.0
2006-04-12 15:25:00,8.32,8.37,8.31,8.34,164400.0,8.2463,8.2959,8.2364,8.2661,164400.0
2006-04-12 15:30:00,8.34,8.35,8.33,8.33,94400.0,8.2661,8.2761,8.2562,8.2562,94400.0
2006-04-12 15:35:00,8.33,8.33,8.31,8.32,188000.0,8.2562,8.2562,8.2364,8.2463,188000.0
2006-04-12 15:40:00,8.32,8.33,8.31,8.33,166400.0,8.2463,8.2562,8.2364,8.2562,166400.0
2006-04-12 15:45:00,8.32,8.33,8.32,8.32,104400.0,8.2463,8.2562,8.2463,8.2463,104400.0
2006-04-12 15:50:00,8.32,8.33,8.31,8.31,100000.0,8.2463,8.2562,8.2364,8.2364,100000.0
2006-04-12 15:55:00,8.31,8.31,8.31,8.31,282000.0,8.2364,8.2364,8.2364,8.2364,282000.0
2006-04-13 09:30:00,8.26,8.3,8.26,8.29,84400.0,8.1869,8.2265,8.1869,8.2166,84400.0
2006-04-13 09:35:00,8.29,8.38,8.29,8.36,173200.0,8.2166,8.3058,8.2166,8.286,173200.0
2006-04-13 09:40:00,8.36,8.38,8.34,8.37,110000.0,8.286,8.3058,8.2661,8.2959,110000.0
2006-04-13 09:45:00,8.37,8.38,8.35,8.38,126400.0,8.2959,8.3058,8.2761,8.3058,126400.0
2006-04-13 09:50:00,8.38,8.38,8.34,8.37,73600.0,8.3058,8.3058,8.2661,8.2959,73600.0
2006-04-13 09:55:00,8.37,8.37,8.31,8.33,59600.0,8.2959,8.2959,8.2364,8.2562,59600.0
2006-04-13 10:00:00,8.34,8.38,8.34,8.38,131200.0,8.2661,8.3058,8.2661,8.3058,131200.0
2006-04-13 10:05:00,8.38,8.4,8.37,8.39,275600.0,8.3058,8.3256,8.2959,8.3157,275600.0
2006-04-13 10:10:00,8.4,8.42,8.4,8.41,92800.0,8.3256,8.3454,8.3256,8.3355,92800.0
2006-04-13 10:15:00,8.42,8.45,8.4,8.43,166000.0,8.3454,8.3752,8.3256,8.3553,166000.0
2006-04-13 10:20:00,8.43,8.44,8.41,8.43,69200.0,8.3553,8.3653,8.3355,8.3553,69200.0
2006-04-13 10:25:00,8.43,8.43,8.4,8.4,64000.0,8.3553,8.3553,8.3256,8.3256,64000.0
2006-04-13 10:30:00,8.4,8.4,8.37,8.37,105600.0,8.3256,8.3256,8.2959,8.2959,105600.0
2006-04-13 10:35:00,8.37,8.37,8.36,8.37,161600.0,8.2959,8.2959,8.286,8.2959,161600.0
2006-04-13 10:40:00,8.38,8.4,8.38,8.38,75600.0,8.3058,8.3256,8.3058,8.3058,75600.0
2006-04-13 10:45:00,8.38,8.4,8.38,8.4,113600.0,8.3058,8.3256,8.3058,8.3256,113600.0
2006-04-13 10:50:00,8.4,8.41,8.4,8.41,109600.0,8.3256,8.3355,8.3256,8.3355,109600.0
2006-04-13 10:55:00,8.41,8.44,8.41,8.44,55200.0,8.3355,8.3653,8.3355,8.3653,55200.0
2006-04-13 11:00:00,8.44,8.46,8.44,8.46,129200.0,8.3653,8.3851,8.3653,8.3851,129200.0
2006-04-13 11:05:00,8.46,8.49,8.46,8.47,144400.0,8.3851,8.4148,8.3851,8.395,144400.0
2006-04-13 11:10:00,8.48,8.52,8.47,8.51,217600.0,8.4049,8.4445,8.395,8.4346,217600.0
2006-04-13 11:15:00,8.51,8.54,8.51,8.54,211600.0,8.4346,8.4644,8.4346,8.4644,211600.0
2006-04-13 11:20:00,8.54,8.56,8.54,8.55,200800.0,8.4644,8.4842,8.4644,8.4743,200800.0
2006-04-13 11:25:00,8.55,8.59,8.55,8.57,121600.0,8.4743,8.5139,8.4743,8.4941,121600.0
2006-04-13 11:30:00,8.58,8.59,8.53,8.56,119200.0,8.504,8.5139,8.4545,8.4842,119200.0
2006-04-13 11:35:00,8.54,8.54,8.5,8.5,78000.0,8.4644,8.4644,8.4247,8.4247,78000.0
2006-04-13 11:40:00,8.5,8.51,8.49,8.49,172400.0,8.4247,8.4346,8.4148,8.4148,172400.0
2006-04-13 11:45:00,8.5,8.54,8.49,8.52,86400.0,8.4247,8.4644,8.4148,8.4445,86400.0
2006-04-13 11:50:00,8.52,8.52,8.51,8.51,18400.0,8.4445,8.4445,8.4346,8.4346,18400.0
2006-04-13 11:55:00,8.51,8.54,8.5,8.53,182400.0,8.4346,8.4644,8.4247,8.4545,182400.0
2006-04-13 12:00:00,8.53,8.54,8.52,8.52,9600.0,8.4545,8.4644,8.4445,8.4445,9600.0
2006-04-13 12:05:00,8.52,8.52,8.51,8.51,20000.0,8.4445,8.4445,8.4346,8.4346,20000.0
2006-04-13 12:10:00,8.52,8.52,8.51,8.51,37600.0,8.4445,8.4445,8.4346,8.4346,37600.0
2006-04-13 12:15:00,8.51,8.51,8.5,8.5,10400.0,8.4346,8.4346,8.4247,8.4247,10400.0
2006-04-13 12:20:00,8.51,8.52,8.5,8.52,52400.0,8.4346,8.4445,8.4247,8.4445,52400.0
2006-04-13 12:25:00,8.51,8.51,8.49,8.49,15600.0,8.4346,8.4346,8.4148,8.4148,15600.0
2006-04-13 12:30:00,8.49,8.49,8.48,8.48,7200.0,8.4148,8.4148,8.4049,8.4049,7200.0
2006-04-13 12:35:00,8.48,8.48,8.46,8.46,13600.0,8.4049,8.4049,8.3851,8.3851,13600.0
2006-04-13 12:40:00,8.46,8.47,8.45,8.47,18800.0,8.3851,8.395,8.3752,8.395,18800.0
2006-04-13 12:45:00,8.47,8.47,8.44,8.44,22800.0,8.395,8.395,8.3653,8.3653,22800.0
2006-04-13 12:50:00,8.45,8.45,8.43,8.43,46000.0,8.3752,8.3752,8.3553,8.3553,46000.0
2006-04-13 12:55:00,8.42,8.43,8.42,8.43,26000.0,8.3454,8.3553,8.3454,8.3553,26000.0
2006-04-13 13:00:00,8.43,8.43,8.42,8.43,18000.0,8.3553,8.3553,8.3454,8.3553,18000.0
2006-04-13 13:05:00,8.43,8.43,8.43,8.43,7200.0,8.3553,8.3553,8.3553,8.3553,7200.0
2006-04-13 13:10:00,8.43,8.43,8.43,8.43,25600.0,8.3553,8.3553,8.3553,8.3553,25600.0
2006-04-13 13:15:00,8.44,8.44,8.43,8.43,8000.0,8.3653,8.3653,8.3553,8.3553,8000.0
2006-04-13 13:20:00,8.43,8.45,8.43,8.45,33200.0,8.3553,8.3752,8.3553,8.3752,33200.0
2006-04-13 13:25:00,8.45,8.47,8.45,8.47,32000.0,8.3752,8.395,8.3752,8.395,32000.0
2006-04-13 13:30:00,8.47,8.47,8.45,8.45,13600.0,8.395,8.395,8.3752,8.3752,13600.0
2006-04-13 13:35:00,8.46,8.46,8.44,8.45,28800.0,8.3851,8.3851,8.3653,8.3752,28800.0
2006-04-13 13:40:00,8.45,8.45,8.44,8.45,23600.0,8.3752,8.3752,8.3653,8.3752,23600.0
2006-04-13 13:45:00,8.44,8.45,8.44,8.44,13600.0,8.3653,8.3752,8.3653,8.3653,13600.0
2006-04-13 13:50:00,8.44,8.45,8.44,8.45,24800.0,8.3653,8.3752,8.3653,8.3752,24800.0
2006-04-13 13:55:00,8.45,8.45,8.44,8.45,7200.0,8.3752,8.3752,8.3653,8.3752,7200.0
2006-04-13 14:00:00,8.44,8.44,8.42,8.43,25200.0,8.3653,8.3653,8.3454,8.3553,25200.0
2006-04-13 14:05:00,8.43,8.44,8.42,8.43,128000.0,8.3553,8.3653,8.3454,8.3553,128000.0
2006-04-13 14:10:00,8.43,8.44,8.42,8.44,15600.0,8.3553,8.3653,8.3454,8.3653,15600.0
2006-04-13 14:15:00,8.44,8.45,8.44,8.44,24000.0,8.3653,8.3752,8.3653,8.3653,24000.0
2006-04-13 14:20:00,8.44,8.44,8.43,8.43,14800.0,8.3653,8.3653,8.3553,8.3553,14800.0
2006-04-13 14:25:00,8.43,8.44,8.43,8.44,16400.0,8.3553,8.3653,8.3553,8.3653,16400.0
2006-04-13 14:30:00,8.44,8.44,8.43,8.43,14800.0,8.3653,8.3653,8.3553,8.3553,14800.0
2006-04-13 14:35:00,8.43,8.43,8.42,8.43,72400.0,8.3553,8.3553,8.3454,8.3553,72400.0
2006-04-13 14:40:00,8.44,8.44,8.42,8.42,53200.0,8.3653,8.3653,8.3454,8.3454,53200.0
2006-04-13 14:45:00,8.42,8.46,8.42,8.44,59600.0,8.3454,8.3851,8.3454,8.3653,59600.0
2006-04-13 14:50:00,8.44,8.47,8.44,8.47,163200.0,8.3653,8.395,8.3653,8.395,163200.0
2006-04-13 14:55:00,8.47,8.47,8.45,8.46,87200.0,8.395,8.395,8.3752,8.3851,87200.0
2006-04-13 15:00:00,8.46,8.46,8.43,8.43,30000.0,8.3851,8.3851,8.3553,8.3553,30000.0
2006-04-13 15:05:00,8.43,8.44,8.43,8.43,16000.0,8.3553,8.3653,8.3553,8.3553,16000.0
2006-04-13 15:10:00,8.42,8.43,8.42,8.43,34000.0,8.3454,8.3553,8.3454,8.3553,34000.0
2006-04-13 15:15:00,8.43,8.44,8.42,8.44,86800.0,8.3553,8.3653,8.3454,8.3653,86800.0
2006-04-13 15:20:00,8.43,8.44,8.43,8.44,22000.0,8.3553,8.3653,8.3553,8.3653,22000.0
2006-04-13 15:25:00,8.44,8.44,8.43,8.44,21200.0,8.3653,8.3653,8.3553,8.3653,21200.0
2006-04-13 15:30:00,8.43,8.43,8.42,8.43,40000.0,8.3553,8.3553,8.3454,8.3553,40000.0
2006-04-13 15:35:00,8.43,8.44,8.42,8.44,63600.0,8.3553,8.3653,8.3454,8.3653,63600.0
2006-04-13 15:40:00,8.44,8.45,8.43,8.45,146800.0,8.3653,8.3752,8.3553,8.3752,146800.0
2006-04-13 15:45:00,8.45,8.45,8.43,8.45,73200.0,8.3752,8.3752,8.3553,8.3752,73200.0
2006-04-13 15:50:00,8.45,8.45,8.43,8.44,97200.0,8.3752,8.3752,8.3553,8.3653,97200.0
2006-04-13 15:55:00,8.43,8.44,8.41,8.43,266800.0,8.3553,8.3653,8.3355,8.3553,266800.0
2006-04-17 09:30:00,8.4,8.47,8.4,8.42,56400.0,8.3256,8.395,8.3256,8.3454,56400.0
2006-04-17 09:35:00,8.42,8.43,8.38,8.41,41200.0,8.3454,8.3553,8.3058,8.3355,41200.0
2006-04-17 09:40:00,8.41,8.41,8.39,8.4,49600.0,8.3355,8.3355,8.3157,8.3256,49600.0
2006-04-17 09:45:00,8.4,8.4,8.38,8.39,76800.0,8.3256,8.3256,8.3058,8.3157,76800.0
2006-04-17 09:50:00,8.39,8.39,8.32,8.35,166000.0,8.3157,8.3157,8.2463,8.2761,166000.0
2006-04-17 09:55:00,8.37,8.37,8.35,8.35,60800.0,8.2959,8.2959,8.2761,8.2761,60800.0
2006-04-17 10:00:00,8.35,8.35,8.32,8.34,101200.0,8.2761,8.2761,8.2463,8.2661,101200.0
2006-04-17 10:05:00,8.34,8.34,8.32,8.34,162400.0,8.2661,8.2661,8.2463,8.2661,162400.0
2006-04-17 10:10:00,8.34,8.35,8.34,8.35,162400.0,8.2661,8.2761,8.2661,8.2761,162400.0
2006-04-17 10:15:00,8.35,8.35,8.34,8.35,107200.0,8.2761,8.2761,8.2661,8.2761,107200.0
2006-04-17 10:20:00,8.35,8.36,8.34,8.34,149600.0,8.2761,8.286,8.2661,8.2661,149600.0
2006-04-17 10:25:00,8.34,8.34,8.31,8.31,52000.0,8.2661,8.2661,8.2364,8.2364,52000.0
2006-04-17 10:30:00,8.31,8.32,8.31,8.31,58800.0,8.2364,8.2463,8.2364,8.2364,58800.0
2006-04-17 10:35:00,8.31,8.32,8.29,8.3,56000.0,8.2364,8.2463,8.2166,8.2265,56000.0
2006-04-17 10:40:00,8.3,8.31,8.29,8.29,50400.0,8.2265,8.2364,8.2166,8.2166,50400.0
2006-04-17 10:45:00,8.29,8.31,8.29,8.31,26800.0,8.2166,8.2364,8.2166,8.2364,26800.0
2006-04-17 10:50:00,8.31,8.35,8.31,8.35,118400.0,8.2364,8.2761,8.2364,8.2761,118400.0
2006-04-17 10:55:00,8.35,8.36,8.35,8.35,80000.0,8.2761,8.286,8.2761,8.2761,80000.0
2006-04-17 11:00:00,8.35,8.36,8.33,8.36,72400.0,8.2761,8.286,8.2562,8.286,72400.0
2006-04-17 11:05:00,8.36,8.38,8.35,8.37,256000.0,8.286,8.3058,8.2761,8.2959,256000.0
2006-04-17 11:10:00,8.37,8.38,8.37,8.38,174000.0,8.2959,8.3058,8.2959,8.3058,174000.0
2006-04-17 11:15:00,8.38,8.4,8.38,8.38,40400.0,8.3058,8.3256,8.3058,8.3058,40400.0
2006-04-17 11:20:00,8.38,8.38,8.36,8.36,32000.0,8.3058,8.3058,8.286,8.286,32000.0
2006-04-17 11:25:00,8.36,8.36,8.36,8.36,24800.0,8.286,8.286,8.286,8.286,24800.0
2006-04-17 11:30:00,8.35,8.36,8.32,8.35,72400.0,8.2761,8.286,8.2463,8.2761,72400.0
2006-04-17 11:35:00,8.35,8.36,8.34,8.34,47200.0,8.2761,8.286,8.2661,8.2661,47200.0
2006-04-17 11:40:00,8.34,8.35,8.31,8.32,108000.0,8.2661,8.2761,8.2364,8.2463,108000.0
2006-04-17 11:45:00,8.32,8.33,8.32,8.33,25600.0,8.2463,8.2562,8.2463,8.2562,25600.0
2006-04-17 11:50:00,8.33,8.34,8.33,8.34,59200.0,8.2562,8.2661,8.2562,8.2661,59200.0
2006-04-17 11:55:00,8.34,8.35,8.32,8.33,50000.0,8.2661,8.2761,8.2463,8.2562,50000.0
2006-04-17 12:00:00,8.33,8.33,8.33,8.33,29200.0,8.2562,8.2562,8.2562,8.2562,29200.0
2006-04-17 12:05:00,8.33,8.33,8.31,8.32,28400.0,8.2562,8.2562,8.2364,8.2463,28400.0
2006-04-17 12:10:00,8.32,8.32,8.31,8.32,64400.0,8.2463,8.2463,8.2364,8.2463,64400.0
2006-04-17 12:15:00,8.32,8.32,8.31,8.32,27200.0,8.2463,8.2463,8.2364,8.2463,27200.0
2006-04-17 12:20:00,8.32,8.32,8.31,8.31,20000.0,8.2463,8.2463,8.2364,8.2364,20000.0
2006-04-17 12:25:00,8.31,8.31,8.3,8.3,60400.0,8.2364,8.2364,8.2265,8.2265,60400.0
2006-04-17 12:30:00,8.3,8.31,8.3,8.3,71600.0,8.2265,8.2364,8.2265,8.2265,71600.0
2006-04-17 12:35:00,8.29,8.3,8.29,8.29,83200.0,8.2166,8.2265,8.2166,8.2166,83200.0
2006-04-17 12:40:00,8.29,8.29,8.28,8.28,29200.0,8.2166,8.2166,8.2067,8.2067,29200.0
2006-04-17 12:45:00,8.28,8.29,8.28,8.28,41600.0,8.2067,8.2166,8.2067,8.2067,41600.0
2006-04-17 12:50:00,8.28,8.28,8.27,8.27,34800.0,8.2067,8.2067,8.1968,8.1968,34800.0
2006-04-17 12:55:00,8.27,8.28,8.27,8.27,68000.0,8.1968,8.2067,8.1968,8.1968,68000.0
2006-04-17 13:00:00,8.27,8.27,8.25,8.25,116800.0,8.1968,8.1968,8.1769,8.1769,116800.0
2006-04-17 13:05:00,8.25,8.26,8.24,8.25,51600.0,8.1769,8.1869,8.167,8.1769,51600.0
2006-04-17 13:10:00,8.25,8.25,8.25,8.25,147200.0,8.1769,8.1769,8.1769,8.1769,147200.0
2006-04-17 13:15:00,8.25,8.26,8.25,8.26,47200.0,8.1769,8.1869,8.1769,8.1869,47200.0
2006-04-17 13:20:00,8.26,8.26,8.25,8.25,31600.0,8.1869,8.1869,8.1769,8.1769,31600.0
2006-04-17 13:25:00,8.25,8.27,8.25,8.26,94400.0,8.1769,8.1968,8.1769,8.1869,94400.0
2006-04-17 13:30:00,8.26,8.26,8.25,8.26,36000.0,8.1869,8.1869,8.1769,8.1869,36000.0
2006-04-17 13:35:00,8.25,8.25,8.25,8.25,75600.0,8.1769,8.1769,8.1769,8.1769,75600.0
2006-04-17 13:40:00,8.25,8.25,8.22,8.24,60000.0,8.1769,8.1769,8.1472,8.167,60000.0
2006-04-17 13:45:00,8.24,8.24,8.22,8.22,110400.0,8.167,8.167,8.1472,8.1472,110400.0
2006-04-17 13:50:00,8.22,8.22,8.2,8.21,47600.0,8.1472,8.1472,8.1274,8.1373,47600.0
2006-04-17 13:55:00,8.21,8.22,8.21,8.22,38000.0,8.1373,8.1472,8.1373,8.1472,38000.0
2006-04-17 14:00:00,8.22,8.22,8.21,8.21,48000.0,8.1472,8.1472,8.1373,8.1373,48000.0
2006-04-17 14:05:00,8.21,8.22,8.2,8.22,106800.0,8.1373,8.1472,8.1274,8.1472,106800.0
2006-04-17 14:10:00,8.22,8.24,8.2,8.23,92000.0,8.1472,8.167,8.1274,8.1571,92000.0
2006-04-17 14:15:00,8.23,8.24,8.22,8.24,80800.0,8.1571,8.167,8.1472,8.167,80800.0
2006-04-17 14:20:00,8.24,8.24,8.22,8.22,16800.0,8.167,8.167,8.1472,8.1472,16800.0
2006-04-17 14:25:00,8.22,8.23,8.22,8.23,39600.0,8.1472,8.1571,8.1472,8.1571,39600.0
2006-04-17 14:30:00,8.23,8.23,8.21,8.22,45600.0,8.1571,8.1571,8.1373,8.1472,45600.0
2006-04-17 14:35:00,8.22,8.22,8.22,8.22,50000.0,8.1472,8.1472,8.1472,8.1472,50000.0
2006-04-17 14:40:00,8.22,8.23,8.22,8.22,57200.0,8.1472,8.1571,8.1472,8.1472,57200.0
2006-04-17 14:45:00,8.22,8.22,8.22,8.22,40400.0,8.1472,8.1472,8.1472,8.1472,40400.0
2006-04-17 14:50:00,8.22,8.22,8.22,8.22,27600.0,8.1472,8.1472,8.1472,8.1472,27600.0
2006-04-17 14:55:00,8.22,8.22,8.2,8.21,66000.0,8.1472,8.1472,8.1274,8.1373,66000.0
2006-04-17 15:00:00,8.21,8.23,8.21,8.22,90400.0,8.1373,8.1571,8.1373,8.1472,90400.0
2006-04-17 15:05:00,8.22,8.22,8.2,8.2,52400.0,8.1472,8.1472,8.1274,8.1274,52400.0
2006-04-17 15:10:00,8.2,8.21,8.2,8.21,46400.0,8.1274,8.1373,8.1274,8.1373,46400.0
2006-04-17 15:15:00,8.21,8.21,8.2,8.2,83600.0,8.1373,8.1373,8.1274,8.1274,83600.0
2006-04-17 15:20:00,8.2,8.21,8.2,8.2,57600.0,8.1274,8.1373,8.1274,8.1274,57600.0
2006-04-17 15:25:00,8.2,8.21,8.2,8.2,76800.0,8.1274,8.1373,8.1274,8.1274,76800.0
2006-04-17 15:30:00,8.2,8.2,8.2,8.2,51200.0,8.1274,8.1274,8.1274,8.1274,51200.0
2006-04-17 15:35:00,8.2,8.2,8.19,8.19,50400.0,8.1274,8.1274,8.1175,8.1175,50400.0
2006-04-17 15:40:00,8.19,8.19,8.18,8.19,72800.0,8.1175,8.1175,8.1076,8.1175,72800.0
2006-04-17 15:45:00,8.19,8.19,8.17,8.18,87600.0,8.1175,8.1175,8.0976,8.1076,87600.0
2006-04-17 15:50:00,8.17,8.21,8.17,8.2,317600.0,8.0976,8.1373,8.0976,8.1274,317600.0
2006-04-17 15:55:00,8.2,8.21,8.2,8.2,128000.0,8.1274,8.1373,8.1274,8.1274,128000.0
2006-04-18 09:30:00,8.3,8.35,8.29,8.34,108800.0,8.2265,8.2761,8.2166,8.2661,108800.0
2006-04-18 09:35:00,8.34,8.37,8.33,8.33,227200.0,8.2661,8.2959,8.2562,8.2562,227200.0
2006-04-18 09:40:00,8.33,8.33,8.31,8.32,94000.0,8.2562,8.2562,8.2364,8.2463,94000.0
2006-04-18 09:45:00,8.32,8.32,8.28,8.28,514000.0,8.2463,8.2463,8.2067,8.2067,514000.0
2006-04-18 09:50:00,8.28,8.29,8.28,8.28,62000.0,8.2067,8.2166,8.2067,8.2067,62000.0
2006-04-18 09:55:00,8.28,8.29,8.28,8.29,63200.0,8.2067,8.2166,8.2067,8.2166,63200.0
2006-04-18 10:00:00,8.29,8.29,8.28,8.28,31200.0,8.2166,8.2166,8.2067,8.2067,31200.0
2006-04-18 10:05:00,8.29,8.29,8.28,8.28,818400.0,8.2166,8.2166,8.2067,8.2067,818400.0
2006-04-18 10:10:00,8.28,8.28,8.22,8.22,96000.0,8.2067,8.2067,8.1472,8.1472,96000.0
2006-04-18 10:15:00,8.21,8.21,8.18,8.18,87200.0,8.1373,8.1373,8.1076,8.1076,87200.0
2006-04-18 10:20:00,8.18,8.23,8.17,8.21,136400.0,8.1076,8.1571,8.0976,8.1373,136400.0
2006-04-18 10:25:00,8.22,8.22,8.21,8.21,40000.0,8.1472,8.1472,8.1373,8.1373,40000.0
2006-04-18 10:30:00,8.21,8.22,8.21,8.21,29200.0,8.1373,8.1472,8.1373,8.1373,29200.0
2006-04-18 10:35:00,8.21,8.21,8.21,8.21,80000.0,8.1373,8.1373,8.1373,8.1373,80000.0
2006-04-18 10:40:00,8.22,8.22,8.21,8.22,40000.0,8.1472,8.1472,8.1373,8.1472,40000.0
2006-04-18 10:45:00,8.22,8.24,8.22,8.24,30800.0,8.1472,8.167,8.1472,8.167,30800.0
2006-04-18 10:50:00,8.24,8.27,8.24,8.27,83200.0,8.167,8.1968,8.167,8.1968,83200.0
2006-04-18 10:55:00,8.27,8.27,8.24,8.25,106000.0,8.1968,8.1968,8.167,8.1769,106000.0
2006-04-18 11:00:00,8.25,8.25,8.23,8.24,76800.0,8.1769,8.1769,8.1571,8.167,76800.0
2006-04-18 11:05:00,8.24,8.28,8.24,8.28,87600.0,8.167,8.2067,8.167,8.2067,87600.0
2006-04-18 11:10:00,8.28,8.3,8.28,8.3,62000.0,8.2067,8.2265,8.2067,8.2265,62000.0
2006-04-18 11:15:00,8.3,8.31,8.3,8.31,90000.0,8.2265,8.2364,8.2265,8.2364,90000.0
2006-04-18 11:20:00,8.31,8.33,8.3,8.32,165200.0,8.2364,8.2562,8.2265,8.2463,165200.0
2006-04-18 11:25:00,8.33,8.33,8.31,8.31,46400.0,8.2562,8.2562,8.2364,8.2364,46400.0
2006-04-18 11:30:00,8.31,8.31,8.3,8.31,86400.0,8.2364,8.2364,8.2265,8.2364,86400.0
2006-04-18 11:35:00,8.31,8.31,8.29,8.3,110000.0,8.2364,8.2364,8.2166,8.2265,110000.0
2006-04-18 11:40:00,8.3,8.3,8.29,8.3,34400.0,8.2265,8.2265,8.2166,8.2265,34400.0
2006-04-18 11:45:00,8.3,8.31,8.3,8.31,15600.0,8.2265,8.2364,8.2265,8.2364,15600.0
2006-04-18 11:50:00,8.31,8.31,8.31,8.31,49600.0,8.2364,8.2364,8.2364,8.2364,49600.0
2006-04-18 11:55:00,8.31,8.31,8.3,8.3,28800.0,8.2364,8.2364,8.2265,8.2265,28800.0
2006-04-18 12:00:00,8.31,8.31,8.31,8.31,119600.0,8.2364,8.2364,8.2364,8.2364,119600.0
2006-04-18 12:05:00,8.31,8.32,8.3,8.31,130000.0,8.2364,8.2463,8.2265,8.2364,130000.0
2006-04-18 12:10:00,8.31,8.33,8.31,8.33,23600.0,8.2364,8.2562,8.2364,8.2562,23600.0
2006-04-18 12:15:00,8.32,8.34,8.32,8.34,43600.0,8.2463,8.2661,8.2463,8.2661,43600.0
2006-04-18 12:20:00,8.34,8.34,8.34,8.34,121600.0,8.2661,8.2661,8.2661,8.2661,121600.0
2006-04-18 12:25:00,8.35,8.37,8.35,8.36,37600.0,8.2761,8.2959,8.2761,8.286,37600.0
2006-04-18 12:30:00,8.36,8.37,8.35,8.35,63200.0,8.286,8.2959,8.2761,8.2761,63200.0
2006-04-18 12:35:00,8.35,8.36,8.35,8.36,66800.0,8.2761,8.286,8.2761,8.286,66800.0
2006-04-18 12:40:00,8.36,8.36,8.34,8.35,35200.0,8.286,8.286,8.2661,8.2761,35200.0
2006-04-18 12:45:00,8.34,8.35,8.33,8.35,59200.0,8.2661,8.2761,8.2562,8.2761,59200.0
2006-04-18 12:50:00,8.35,8.36,8.35,8.36,20800.0,8.2761,8.286,8.2761,8.286,20800.0
2006-04-18 12:55:00,8.36,8.37,8.36,8.37,34800.0,8.286,8.2959,8.286,8.2959,34800.0
2006-04-18 13:00:00,8.37,8.37,8.36,8.36,22800.0,8.2959,8.2959,8.286,8.286,22800.0
2006-04-18 13:05:00,8.36,8.36,8.35,8.35,32400.0,8.286,8.286,8.2761,8.2761,32400.0
2006-04-18 13:10:00,8.35,8.35,8.34,8.35,142000.0,8.2761,8.2761,8.2661,8.2761,142000.0
2006-04-18 13:15:00,8.35,8.35,8.35,8.35,25200.0,8.2761,8.2761,8.2761,8.2761,25200.0
2006-04-18 13:20:00,8.35,8.35,8.34,8.34,14800.0,8.2761,8.2761,8.2661,8.2661,14800.0
2006-04-18 13:25:00,8.35,8.35,8.34,8.34,14800.0,8.2761,8.2761,8.2661,8.2661,14800.0
2006-04-18 13:30:00,8.34,8.35,8.34,8.34,12400.0,8.2661,8.2761,8.2661,8.2661,12400.0
2006-04-18 13:35:00,8.34,8.35,8.34,8.35,41600.0,8.2661,8.2761,8.2661,8.2761,41600.0
2006-04-18 13:40:00,8.35,8.35,8.33,8.33,16800.0,8.2761,8.2761,8.2562,8.2562,16800.0
2006-04-18 13:45:00,8.33,8.33,8.33,8.33,11600.0,8.2562,8.2562,8.2562,8.2562,11600.0
2006-04-18 13:50:00,8.33,8.35,8.33,8.34,29200.0,8.2562,8.2761,8.2562,8.2661,29200.0
2006-04-18 13:55:00,8.35,8.35,8.34,8.35,31600.0,8.2761,8.2761,8.2661,8.2761,31600.0
2006-04-18 14:00:00,8.35,8.37,8.34,8.34,48000.0,8.2761,8.2959,8.2661,8.2661,48000.0
2006-04-18 14:05:00,8.34,8.35,8.34,8.35,53200.0,8.2661,8.2761,8.2661,8.2761,53200.0
2006-04-18 14:10:00,8.35,8.35,8.3,8.31,106800.0,8.2761,8.2761,8.2265,8.2364,106800.0
2006-04-18 14:15:00,8.31,8.35,8.3,8.34,30800.0,8.2364,8.2761,8.2265,8.2661,30800.0
2006-04-18 14:20:00,8.34,8.35,8.33,8.34,54400.0,8.2661,8.2761,8.2562,8.2661,54400.0
2006-04-18 14:25:00,8.34,8.34,8.34,8.34,22000.0,8.2661,8.2661,8.2661,8.2661,22000.0
2006-04-18 14:30:00,8.35,8.35,8.34,8.35,40800.0,8.2761,8.2761,8.2661,8.2761,40800.0
2006-04-18 14:35:00,8.35,8.35,8.35,8.35,30800.0,8.2761,8.2761,8.2761,8.2761,30800.0
2006-04-18 14:40:00,8.35,8.35,8.35,8.35,44800.0,8.2761,8.2761,8.2761,8.2761,44800.0
2006-04-18 14:45:00,8.35,8.35,8.34,8.35,41600.0,8.2761,8.2761,8.2661,8.2761,41600.0
2006-04-18 14:50:00,8.35,8.35,8.35,8.35,49200.0,8.2761,8.2761,8.2761,8.2761,49200.0
2006-04-18 14:55:00,8.35,8.35,8.34,8.34,18400.0,8.2761,8.2761,8.2661,8.2661,18400.0
2006-04-18 15:00:00,8.34,8.35,8.34,8.34,18400.0,8.2661,8.2761,8.2661,8.2661,18400.0
2006-04-18 15:05:00,8.33,8.35,8.33,8.35,30400.0,8.2562,8.2761,8.2562,8.2761,30400.0
2006-04-18 15:10:00,8.34,8.35,8.34,8.35,43600.0,8.2661,8.2761,8.2661,8.2761,43600.0
2006-04-18 15:15:00,8.35,8.35,8.35,8.35,40000.0,8.2761,8.2761,8.2761,8.2761,40000.0
2006-04-18 15:20:00,8.35,8.35,8.33,8.34,41200.0,8.2761,8.2761,8.2562,8.2661,41200.0
2006-04-18 15:25:00,8.34,8.35,8.34,8.34,34400.0,8.2661,8.2761,8.2661,8.2661,34400.0
2006-04-18 15:30:00,8.34,8.35,8.34,8.34,59200.0,8.2661,8.2761,8.2661,8.2661,59200.0
2006-04-18 15:35:00,8.34,8.36,8.34,8.36,98000.0,8.2661,8.286,8.2661,8.286,98000.0
2006-04-18 15:40:00,8.36,8.4,8.36,8.4,48400.0,8.286,8.3256,8.286,8.3256,48400.0
2006-04-18 15:45:00,8.4,8.4,8.39,8.39,74800.0,8.3256,8.3256,8.3157,8.3157,74800.0
2006-04-18 15:50:00,8.39,8.39,8.38,8.39,107200.0,8.3157,8.3157,8.3058,8.3157,107200.0
2006-04-18 15:55:00,8.4,8.41,8.37,8.38,148800.0,8.3256,8.3355,8.2959,8.3058,148800.0
2006-04-19 09:30:00,8.45,8.49,8.45,8.46,128800.0,8.3752,8.4148,8.3752,8.3851,128800.0
2006-04-19 09:35:00,8.46,8.48,8.45,8.48,200800.0,8.3851,8.4049,8.3752,8.4049,200800.0
2006-04-19 09:40:00,8.48,8.48,8.44,8.45,122800.0,8.4049,8.4049,8.3653,8.3752,122800.0
2006-04-19 09:45:00,8.45,8.46,8.43,8.43,129600.0,8.3752,8.3851,8.3553,8.3553,129600.0
2006-04-19 09:50:00,8.42,8.44,8.4,8.44,66800.0,8.3454,8.3653,8.3256,8.3653,66800.0
2006-04-19 09:55:00,8.43,8.47,8.43,8.45,114000.0,8.3553,8.395,8.3553,8.3752,114000.0
2006-04-19 10:00:00,8.44,8.47,8.44,8.44,165600.0,8.3653,8.395,8.3653,8.3653,165600.0
2006-04-19 10:05:00,8.44,8.46,8.44,8.46,106400.0,8.3653,8.3851,8.3653,8.3851,106400.0
2006-04-19 10:10:00,8.45,8.46,8.44,8.46,93200.0,8.3752,8.3851,8.3653,8.3851,93200.0
2006-04-19 10:15:00,8.46,8.46,8.45,8.45,58400.0,8.3851,8.3851,8.3752,8.3752,58400.0
2006-04-19 10:20:00,8.45,8.46,8.44,8.46,159600.0,8.3752,8.3851,8.3653,8.3851,159600.0
2006-04-19 10:25:00,8.46,8.48,8.46,8.47,69200.0,8.3851,8.4049,8.3851,8.395,69200.0
2006-04-19 10:30:00,8.48,8.48,8.46,8.47,92000.0,8.4049,8.4049,8.3851,8.395,92000.0
2006-04-19 10:35:00,8.47,8.49,8.47,8.48,70000.0,8.395,8.4148,8.395,8.4049,70000.0
2006-04-19 10:40:00,8.49,8.54,8.48,8.53,275600.0,8.4148,8.4644,8.4049,8.4545,275600.0
2006-04-19 10:45:00,8.53,8.53,8.48,8.49,90000.0,8.4545,8.4545,8.4049,8.4148,90000.0
2006-04-19 10:50:00,8.5,8.51,8.5,8.51,92400.0,8.4247,8.4346,8.4247,8.4346,92400.0
2006-04-19 10:55:00,8.5,8.52,8.5,8.52,48000.0,8.4247,8.4445,8.4247,8.4445,48000.0
2006-04-19 11:00:00,8.51,8.52,8.51,8.51,104800.0,8.4346,8.4445,8.4346,8.4346,104800.0
2006-04-19 11:05:00,8.52,8.56,8.52,8.55,138000.0,8.4445,8.4842,8.4445,8.4743,138000.0
2006-04-19 11:10:00,8.55,8.58,8.54,8.54,110000.0,8.4743,8.504,8.4644,8.4644,110000.0
2006-04-19 11:15:00,8.54,8.54,8.53,8.53,40000.0,8.4644,8.4644,8.4545,8.4545,40000.0
2006-04-19 11:20:00,8.53,8.54,8.52,8.54,23600.0,8.4545,8.4644,8.4445,8.4644,23600.0
2006-04-19 11:25:00,8.54,8.55,8.53,8.55,92400.0,8.4644,8.4743,8.4545,8.4743,92400.0
2006-04-19 11:30:00,8.55,8.55,8.53,8.54,40400.0,8.4743,8.4743,8.4545,8.4644,40400.0
2006-04-19 11:35:00,8.54,8.56,8.54,8.55,38800.0,8.4644,8.4842,8.4644,8.4743,38800.0
2006-04-19 11:40:00,8.55,8.55,8.54,8.55,56400.0,8.4743,8.4743,8.4644,8.4743,56400.0
2006-04-19 11:45:00,8.55,8.55,8.52,8.55,66000.0,8.4743,8.4743,8.4445,8.4743,66000.0
2006-04-19 11:50:00,8.55,8.59,8.55,8.59,157600.0,8.4743,8.5139,8.4743,8.5139,157600.0
2006-04-19 11:55:00,8.59,8.59,8.56,8.57,31200.0,8.5139,8.5139,8.4842,8.4941,31200.0
2006-04-19 12:00:00,8.57,8.57,8.53,8.54,50400.0,8.4941,8.4941,8.4545,8.4644,50400.0
2006-04-19 12:05:00,8.54,8.54,8.54,8.54,12400.0,8.4644,8.4644,8.4644,8.4644,12400.0
2006-04-19 12:10:00,8.54,8.55,8.54,8.55,19200.0,8.4644,8.4743,8.4644,8.4743,19200.0
2006-04-19 12:15:00,8.55,8.56,8.55,8.56,26400.0,8.4743,8.4842,8.4743,8.4842,26400.0
2006-04-19 12:20:00,8.56,8.56,8.56,8.56,9600.0,8.4842,8.4842,8.4842,8.4842,9600.0
2006-04-19 12:25:00,8.56,8.57,8.56,8.57,31200.0,8.4842,8.4941,8.4842,8.4941,31200.0
2006-04-19 12:30:00,8.58,8.58,8.58,8.58,24000.0,8.504,8.504,8.504,8.504,24000.0
2006-04-19 12:35:00,8.58,8.58,8.58,8.58,10800.0,8.504,8.504,8.504,8.504,10800.0
2006-04-19 12:40:00,8.58,8.58,8.58,8.58,8800.0,8.504,8.504,8.504,8.504,8800.0
2006-04-19 12:45:00,8.57,8.58,8.56,8.57,34000.0,8.4941,8.504,8.4842,8.4941,34000.0
2006-04-19 12:50:00,8.56,8.57,8.56,8.57,38800.0,8.4842,8.4941,8.4842,8.4941,38800.0
2006-04-19 12:55:00,8.57,8.57,8.54,8.54,44000.0,8.4941,8.4941,8.4644,8.4644,44000.0
2006-04-19 13:00:00,8.55,8.55,8.53,8.54,20400.0,8.4743,8.4743,8.4545,8.4644,20400.0
2006-04-19 13:05:00,8.53,8.53,8.5,8.5,38800.0,8.4545,8.4545,8.4247,8.4247,38800.0
2006-04-19 13:10:00,8.52,8.52,8.5,8.5,22800.0,8.4445,8.4445,8.4247,8.4247,22800.0
2006-04-19 13:15:00,8.51,8.52,8.5,8.52,12000.0,8.4346,8.4445,8.4247,8.4445,12000.0
2006-04-19 13:20:00,8.52,8.52,8.51,8.51,18800.0,8.4445,8.4445,8.4346,8.4346,18800.0
2006-04-19 13:25:00,8.51,8.52,8.51,8.51,36000.0,8.4346,8.4445,8.4346,8.4346,36000.0
2006-04-19 13:30:00,8.51,8.52,8.51,8.52,11200.0,8.4346,8.4445,8.4346,8.4445,11200.0
2006-04-19 13:35:00,8.52,8.52,8.52,8.52,12800.0,8.4445,8.4445,8.4445,8.4445,12800.0
2006-04-19 13:40:00,8.52,8.52,8.52,8.52,20800.0,8.4445,8.4445,8.4445,8.4445,20800.0
2006-04-19 13:45:00,8.52,8.52,8.52,8.52,14000.0,8.4445,8.4445,8.4445,8.4445,14000.0
2006-04-19 13:50:00,8.52,8.53,8.52,8.53,17600.0,8.4445,8.4545,8.4445,8.4545,17600.0
2006-04-19 13:55:00,8.53,8.53,8.53,8.53,74800.0,8.4545,8.4545,8.4545,8.4545,74800.0
2006-04-19 14:00:00,8.53,8.53,8.5,8.51,24000.0,8.4545,8.4545,8.4247,8.4346,24000.0
2006-04-19 14:05:00,8.5,8.53,8.49,8.52,125600.0,8.4247,8.4545,8.4148,8.4445,125600.0
2006-04-19 14:10:00,8.52,8.52,8.52,8.52,29200.0,8.4445,8.4445,8.4445,8.4445,29200.0
2006-04-19 14:15:00,8.52,8.53,8.52,8.53,17200.0,8.4445,8.4545,8.4445,8.4545,17200.0
2006-04-19 14:20:00,8.53,8.53,8.52,8.53,20800.0,8.4545,8.4545,8.4445,8.4545,20800.0
2006-04-19 14:25:00,8.53,8.54,8.53,8.53,24800.0,8.4545,8.4644,8.4545,8.4545,24800.0
2006-04-19 14:30:00,8.53,8.53,8.51,8.52,71600.0,8.4545,8.4545,8.4346,8.4445,71600.0
2006-04-19 14:35:00,8.52,8.52,8.51,8.52,24400.0,8.4445,8.4445,8.4346,8.4445,24400.0
2006-04-19 14:40:00,8.51,8.54,8.51,8.53,76000.0,8.4346,8.4644,8.4346,8.4545,76000.0
2006-04-19 14:45:00,8.53,8.53,8.53,8.53,18400.0,8.4545,8.4545,8.4545,8.4545,18400.0
2006-04-19 14:50:00,8.53,8.53,8.52,8.52,20400.0,8.4545,8.4545,8.4445,8.4445,20400.0
2006-04-19 14:55:00,8.52,8.53,8.52,8.53,42000.0,8.4445,8.4545,8.4445,8.4545,42000.0
2006-04-19 15:00:00,8.53,8.53,8.52,8.52,42000.0,8.4545,8.4545,8.4445,8.4445,42000.0
2006-04-19 15:05:00,8.51,8.51,8.5,8.5,37200.0,8.4346,8.4346,8.4247,8.4247,37200.0
2006-04-19 15:10:00,8.5,8.53,8.5,8.53,52400.0,8.4247,8.4545,8.4247,8.4545,52400.0
2006-04-19 15:15:00,8.53,8.53,8.52,8.53,40400.0,8.4545,8.4545,8.4445,8.4545,40400.0
2006-04-19 15:20:00,8.53,8.55,8.53,8.55,78800.0,8.4545,8.4743,8.4545,8.4743,78800.0
2006-04-19 15:25:00,8.54,8.55,8.53,8.53,45600.0,8.4644,8.4743,8.4545,8.4545,45600.0
2006-04-19 15:30:00,8.53,8.54,8.53,8.53,48000.0,8.4545,8.4644,8.4545,8.4545,48000.0
2006-04-19 15:35:00,8.53,8.54,8.52,8.54,37600.0,8.4545,8.4644,8.4445,8.4644,37600.0
2006-04-19 15:40:00,8.54,8.58,8.54,8.56,65200.0,8.4644,8.504,8.4644,8.4842,65200.0
2006-04-19 15:45:00,8.56,8.6,8.56,8.58,100400.0,8.4842,8.5238,8.4842,8.504,100400.0
2006-04-19 15:50:00,8.57,8.58,8.55,8.55,148400.0,8.4941,8.504,8.4743,8.4743,148400.0
2006-04-19 15:55:00,8.55,8.56,8.55,8.56,92800.0,8.4743,8.4842,8.4743,8.4842,92800.0
2006-04-20 09:30:00,8.57,8.57,8.55,8.56,44400.0,8.4941,8.4941,8.4743,8.4842,44400.0
2006-04-20 09:35:00,8.56,8.56,8.45,8.46,59200.0,8.4842,8.4842,8.3752,8.3851,59200.0
2006-04-20 09:40:00,8.45,8.49,8.45,8.45,36400.0,8.3752,8.4148,8.3752,8.3752,36400.0
2006-04-20 09:45:00,8.45,8.45,8.41,8.42,100800.0,8.3752,8.3752,8.3355,8.3454,100800.0
2006-04-20 09:50:00,8.41,8.44,8.35,8.35,154800.0,8.3355,8.3653,8.2761,8.2761,154800.0
2006-04-20 09:55:00,8.35,8.4,8.35,8.4,69600.0,8.2761,8.3256,8.2761,8.3256,69600.0
2006-04-20 10:00:00,8.4,8.41,8.38,8.4,98400.0,8.3256,8.3355,8.3058,8.3256,98400.0
2006-04-20 10:05:00,8.4,8.4,8.38,8.38,35200.0,8.3256,8.3256,8.3058,8.3058,35200.0
2006-04-20 10:10:00,8.38,8.41,8.37,8.38,92000.0,8.3058,8.3355,8.2959,8.3058,92000.0
2006-04-20 10:15:00,8.38,8.41,8.38,8.39,28800.0,8.3058,8.3355,8.3058,8.3157,28800.0
2006-04-20 10:20:00,8.38,8.4,8.37,8.37,65200.0,8.3058,8.3256,8.2959,8.2959,65200.0
2006-04-20 10:25:00,8.37,8.4,8.36,8.38,119600.0,8.2959,8.3256,8.286,8.3058,119600.0
2006-04-20 10:30:00,8.39,8.39,8.35,8.36,303600.0,8.3157,8.3157,8.2761,8.286,303600.0
2006-04-20 10:35:00,8.35,8.35,8.27,8.27,199200.0,8.2761,8.2761,8.1968,8.1968,199200.0
2006-04-20 10:40:00,8.27,8.31,8.27,8.31,153200.0,8.1968,8.2364,8.1968,8.2364,153200.0
2006-04-20 10:45:00,8.3,8.31,8.27,8.29,176800.0,8.2265,8.2364,8.1968,8.2166,176800.0
2006-04-20 10:50:00,8.31,8.32,8.28,8.32,533200.0,8.2364,8.2463,8.2067,8.2463,533200.0
2006-04-20 10:55:00,8.32,8.35,8.28,8.35,198400.0,8.2463,8.2761,8.2067,8.2761,198400.0
2006-04-20 11:00:00,8.34,8.34,8.3,8.31,329200.0,8.2661,8.2661,8.2265,8.2364,329200.0
2006-04-20 11:05:00,8.31,8.32,8.31,8.31,197200.0,8.2364,8.2463,8.2364,8.2364,197200.0
2006-04-20 11:10:00,8.31,8.32,8.28,8.31,145600.0,8.2364,8.2463,8.2067,8.2364,145600.0
2006-04-20 11:15:00,8.31,8.32,8.26,8.26,95600.0,8.2364,8.2463,8.1869,8.1869,95600.0
2006-04-20 11:20:00,8.26,8.27,8.24,8.24,41200.0,8.1869,8.1968,8.167,8.167,41200.0
2006-04-20 11:25:00,8.24,8.24,8.2,8.21,112400.0,8.167,8.167,8.1274,8.1373,112400.0
2006-04-20 11:30:00,8.21,8.23,8.21,8.22,62000.0,8.1373,8.1571,8.1373,8.1472,62000.0
2006-04-20 11:35:00,8.22,8.23,8.22,8.23,59600.0,8.1472,8.1571,8.1472,8.1571,59600.0
2006-04-20 11:40:00,8.23,8.24,8.23,8.24,36000.0,8.1571,8.167,8.1571,8.167,36000.0
2006-04-20 11:45:00,8.24,8.24,8.22,8.24,136000.0,8.167,8.167,8.1472,8.167,136000.0
2006-04-20 11:50:00,8.24,8.27,8.23,8.26,73200.0,8.167,8.1968,8.1571,8.1869,73200.0
2006-04-20 11:55:00,8.26,8.26,8.25,8.25,71200.0,8.1869,8.1869,8.1769,8.1769,71200.0
2006-04-20 12:00:00,8.25,8.26,8.23,8.26,177200.0,8.1769,8.1869,8.1571,8.1869,177200.0
2006-04-20 12:05:00,8.26,8.27,8.26,8.27,68800.0,8.1869,8.1968,8.1869,8.1968,68800.0
2006-04-20 12:10:00,8.28,8.29,8.28,8.28,39200.0,8.2067,8.2166,8.2067,8.2067,39200.0
2006-04-20 12:15:00,8.28,8.29,8.26,8.28,88800.0,8.2067,8.2166,8.1869,8.2067,88800.0
2006-04-20 12:20:00,8.27,8.28,8.27,8.28,25600.0,8.1968,8.2067,8.1968,8.2067,25600.0
2006-04-20 12:25:00,8.28,8.28,8.25,8.26,49600.0,8.2067,8.2067,8.1769,8.1869,49600.0
2006-04-20 12:30:00,8.26,8.27,8.26,8.27,35600.0,8.1869,8.1968,8.1869,8.1968,35600.0
2006-04-20 12:35:00,8.27,8.27,8.26,8.27,26400.0,8.1968,8.1968,8.1869,8.1968,26400.0
2006-04-20 12:40:00,8.27,8.27,8.26,8.27,81600.0,8.1968,8.1968,8.1869,8.1968,81600.0
2006-04-20 12:45:00,8.27,8.28,8.27,8.28,50400.0,8.1968,8.2067,8.1968,8.2067,50400.0
2006-04-20 12:50:00,8.28,8.29,8.28,8.29,31600.0,8.2067,8.2166,8.2067,8.2166,31600.0
2006-04-20 12:55:00,8.29,8.31,8.29,8.3,28000.0,8.2166,8.2364,8.2166,8.2265,28000.0
2006-04-20 13:00:00,8.3,8.31,8.3,8.3,12800.0,8.2265,8.2364,8.2265,8.2265,12800.0
2006-04-20 13:05:00,8.3,8.3,8.29,8.29,12400.0,8.2265,8.2265,8.2166,8.2166,12400.0
2006-04-20 13:10:00,8.29,8.29,8.27,8.27,40400.0,8.2166,8.2166,8.1968,8.1968,40400.0
2006-04-20 13:15:00,8.28,8.28,8.28,8.28,43200.0,8.2067,8.2067,8.2067,8.2067,43200.0
2006-04-20 13:20:00,8.28,8.28,8.26,8.26,213600.0,8.2067,8.2067,8.1869,8.1869,213600.0
2006-04-20 13:25:00,8.26,8.28,8.26,8.28,40000.0,8.1869,8.2067,8.1869,8.2067,40000.0
2006-04-20 13:30:00,8.28,8.33,8.28,8.32,102400.0,8.2067,8.2562,8.2067,8.2463,102400.0
2006-04-20 13:35:00,8.33,8.35,8.33,8.35,50800.0,8.2562,8.2761,8.2562,8.2761,50800.0
2006-04-20 13:40:00,8.36,8.37,8.35,8.35,80400.0,8.286,8.2959,8.2761,8.2761,80400.0
2006-04-20 13:45:00,8.35,8.35,8.31,8.31,10800.0,8.2761,8.2761,8.2364,8.2364,10800.0
2006-04-20 13:50:00,8.31,8.32,8.31,8.32,12400.0,8.2364,8.2463,8.2364,8.2463,12400.0
2006-04-20 13:55:00,8.32,8.33,8.32,8.33,15200.0,8.2463,8.2562,8.2463,8.2562,15200.0
2006-04-20 14:00:00,8.33,8.34,8.33,8.34,33600.0,8.2562,8.2661,8.2562,8.2661,33600.0
2006-04-20 14:05:00,8.35,8.35,8.34,8.35,141200.0,8.2761,8.2761,8.2661,8.2761,141200.0
2006-04-20 14:10:00,8.35,8.36,8.35,8.35,140400.0,8.2761,8.286,8.2761,8.2761,140400.0
2006-04-20 14:15:00,8.36,8.36,8.34,8.34,265200.0,8.286,8.286,8.2661,8.2661,265200.0
2006-04-20 14:20:00,8.34,8.35,8.34,8.35,36400.0,8.2661,8.2761,8.2661,8.2761,36400.0
2006-04-20 14:25:00,8.35,8.36,8.34,8.34,36400.0,8.2761,8.286,8.2661,8.2661,36400.0
2006-04-20 14:30:00,8.34,8.35,8.32,8.34,90800.0,8.2661,8.2761,8.2463,8.2661,90800.0
2006-04-20 14:35:00,8.34,8.34,8.31,8.31,57600.0,8.2661,8.2661,8.2364,8.2364,57600.0
2006-04-20 14:40:00,8.31,8.31,8.29,8.31,70800.0,8.2364,8.2364,8.2166,8.2364,70800.0
2006-04-20 14:45:00,8.3,8.31,8.3,8.31,60400.0,8.2265,8.2364,8.2265,8.2364,60400.0
2006-04-20 14:50:00,8.32,8.32,8.3,8.3,66000.0,8.2463,8.2463,8.2265,8.2265,66000.0
2006-04-20 14:55:00,8.3,8.31,8.29,8.29,93200.0,8.2265,8.2364,8.2166,8.2166,93200.0
2006-04-20 15:00:00,8.29,8.29,8.27,8.27,29600.0,8.2166,8.2166,8.1968,8.1968,29600.0
2006-04-20 15:05:00,8.27,8.29,8.27,8.28,52800.0,8.1968,8.2166,8.1968,8.2067,52800.0
2006-04-20 15:10:00,8.28,8.28,8.26,8.27,70400.0,8.2067,8.2067,8.1869,8.1968,70400.0
2006-04-20 15:15:00,8.27,8.28,8.26,8.27,99200.0,8.1968,8.2067,8.1869,8.1968,99200.0
2006-04-20 15:20:00,8.28,8.3,8.28,8.3,44400.0,8.2067,8.2265,8.2067,8.2265,44400.0
2006-04-20 15:25:00,8.3,8.31,8.29,8.31,188000.0,8.2265,8.2364,8.2166,8.2364,188000.0
2006-04-20 15:30:00,8.31,8.31,8.3,8.3,76400.0,8.2364,8.2364,8.2265,8.2265,76400.0
2006-04-20 15:35:00,8.3,8.3,8.29,8.3,73600.0,8.2265,8.2265,8.2166,8.2265,73600.0
2006-04-20 15:40:00,8.3,8.32,8.3,8.32,73600.0,8.2265,8.2463,8.2265,8.2463,73600.0
2006-04-20 15:45:00,8.32,8.35,8.32,8.35,118800.0,8.2463,8.2761,8.2463,8.2761,118800.0
2006-04-20 15:50:00,8.35,8.37,8.35,8.37,190000.0,8.2761,8.2959,8.2761,8.2959,190000.0
2006-04-20 15:55:00,8.37,8.37,8.35,8.35,100800.0,8.2959,8.2959,8.2761,8.2761,100800.0
2006-04-21 09:30:00,8.38,8.38,8.37,8.38,31600.0,8.3058,8.3058,8.2959,8.3058,31600.0
2006-04-21 09:35:00,8.38,8.38,8.37,8.38,15600.0,8.3058,8.3058,8.2959,8.3058,15600.0
2006-04-21 09:40:00,8.37,8.37,8.28,8.32,123200.0,8.2959,8.2959,8.2067,8.2463,123200.0
2006-04-21 09:45:00,8.32,8.34,8.3,8.31,98000.0,8.2463,8.2661,8.2265,8.2364,98000.0
2006-04-21 09:50:00,8.31,8.32,8.26,8.27,220400.0,8.2364,8.2463,8.1869,8.1968,220400.0
2006-04-21 09:55:00,8.27,8.31,8.27,8.3,96800.0,8.1968,8.2364,8.1968,8.2265,96800.0
2006-04-21 10:00:00,8.31,8.31,8.28,8.28,127200.0,8.2364,8.2364,8.2067,8.2067,127200.0
2006-04-21 10:05:00,8.29,8.3,8.28,8.3,31200.0,8.2166,8.2265,8.2067,8.2265,31200.0
2006-04-21 10:10:00,8.3,8.31,8.3,8.3,74000.0,8.2265,8.2364,8.2265,8.2265,74000.0
2006-04-21 10:15:00,8.3,8.32,8.3,8.31,233200.0,8.2265,8.2463,8.2265,8.2364,233200.0
2006-04-21 10:20:00,8.31,8.31,8.3,8.3,30000.0,8.2364,8.2364,8.2265,8.2265,30000.0
2006-04-21 10:25:00,8.3,8.3,8.28,8.28,34000.0,8.2265,8.2265,8.2067,8.2067,34000.0
2006-04-21 10:30:00,8.28,8.28,8.27,8.27,39200.0,8.2067,8.2067,8.1968,8.1968,39200.0
2006-04-21 10:35:00,8.27,8.3,8.27,8.3,64800.0,8.1968,8.2265,8.1968,8.2265,64800.0
2006-04-21 10:40:00,8.3,8.31,8.29,8.31,74000.0,8.2265,8.2364,8.2166,8.2364,74000.0
2006-04-21 10:45:00,8.31,8.31,8.29,8.3,40400.0,8.2364,8.2364,8.2166,8.2265,40400.0
2006-04-21 10:50:00,8.3,8.3,8.28,8.3,36400.0,8.2265,8.2265,8.2067,8.2265,36400.0
2006-04-21 10:55:00,8.3,8.3,8.28,8.3,58800.0,8.2265,8.2265,8.2067,8.2265,58800.0
2006-04-21 11:00:00,8.3,8.31,8.29,8.31,29200.0,8.2265,8.2364,8.2166,8.2364,29200.0
2006-04-21 11:05:00,8.31,8.31,8.3,8.31,93200.0,8.2364,8.2364,8.2265,8.2364,93200.0
2006-04-21 11:10:00,8.31,8.31,8.3,8.3,42400.0,8.2364,8.2364,8.2265,8.2265,42400.0
2006-04-21 11:15:00,8.3,8.3,8.29,8.3,14400.0,8.2265,8.2265,8.2166,8.2265,14400.0
2006-04-21 11:20:00,8.3,8.31,8.3,8.3,14000.0,8.2265,8.2364,8.2265,8.2265,14000.0
2006-04-21 11:25:00,8.3,8.31,8.3,8.31,22400.0,8.2265,8.2364,8.2265,8.2364,22400.0
2006-04-21 11:30:00,8.31,8.31,8.3,8.31,12000.0,8.2364,8.2364,8.2265,8.2364,12000.0
2006-04-21 11:35:00,8.31,8.31,8.31,8.31,27200.0,8.2364,8.2364,8.2364,8.2364,27200.0
2006-04-21 11:40:00,8.31,8.31,8.31,8.31,26800.0,8.2364,8.2364,8.2364,8.2364,26800.0
2006-04-21 11:45:00,8.31,8.31,8.3,8.31,54800.0,8.2364,8.2364,8.2265,8.2364,54800.0
2006-04-21 11:50:00,8.31,8.31,8.29,8.3,48800.0,8.2364,8.2364,8.2166,8.2265,48800.0
2006-04-21 11:55:00,8.3,8.3,8.29,8.3,10400.0,8.2265,8.2265,8.2166,8.2265,10400.0
2006-04-21 12:00:00,8.29,8.3,8.29,8.3,17600.0,8.2166,8.2265,8.2166,8.2265,17600.0
2006-04-21 12:05:00,8.3,8.31,8.3,8.31,10000.0,8.2265,8.2364,8.2265,8.2364,10000.0
2006-04-21 12:10:00,8.31,8.31,8.31,8.31,12400.0,8.2364,8.2364,8.2364,8.2364,12400.0
2006-04-21 12:15:00,8.31,8.31,8.3,8.3,12400.0,8.2364,8.2364,8.2265,8.2265,12400.0
2006-04-21 12:20:00,8.3,8.31,8.3,8.3,8400.0,8.2265,8.2364,8.2265,8.2265,8400.0
2006-04-21 12:25:00,8.31,8.31,8.3,8.31,3600.0,8.2364,8.2364,8.2265,8.2364,3600.0
2006-04-21 12:30:00,8.31,8.31,8.3,8.3,5200.0,8.2364,8.2364,8.2265,8.2265,5200.0
2006-04-21 12:35:00,8.3,8.3,8.3,8.3,5600.0,8.2265,8.2265,8.2265,8.2265,5600.0
2006-04-21 12:40:00,8.3,8.3,8.29,8.3,4400.0,8.2265,8.2265,8.2166,8.2265,4400.0
2006-04-21 12:45:00,8.3,8.3,8.29,8.3,13200.0,8.2265,8.2265,8.2166,8.2265,13200.0
2006-04-21 12:50:00,8.3,8.3,8.3,8.3,10800.0,8.2265,8.2265,8.2265,8.2265,10800.0
2006-04-21 12:55:00,8.29,8.3,8.29,8.3,6800.0,8.2166,8.2265,8.2166,8.2265,6800.0
2006-04-21 13:00:00,8.3,8.3,8.3,8.3,8000.0,8.2265,8.2265,8.2265,8.2265,8000.0
2006-04-21 13:05:00,8.29,8.3,8.29,8.3,3200.0,8.2166,8.2265,8.2166,8.2265,3200.0
2006-04-21 13:10:00,8.3,8.3,8.3,8.3,12800.0,8.2265,8.2265,8.2265,8.2265,12800.0
2006-04-21 13:15:00,8.3,8.3,8.29,8.29,15600.0,8.2265,8.2265,8.2166,8.2166,15600.0
2006-04-21 13:20:00,8.29,8.29,8.29,8.29,10000.0,8.2166,8.2166,8.2166,8.2166,10000.0
2006-04-21 13:25:00,8.29,8.29,8.29,8.29,9600.0,8.2166,8.2166,8.2166,8.2166,9600.0
2006-04-21 13:30:00,8.29,8.29,8.29,8.29,19600.0,8.2166,8.2166,8.2166,8.2166,19600.0
2006-04-21 13:35:00,8.29,8.29,8.29,8.29,14400.0,8.2166,8.2166,8.2166,8.2166,14400.0
2006-04-21 13:40:00,8.29,8.29,8.29,8.29,11200.0,8.2166,8.2166,8.2166,8.2166,11200.0
2006-04-21 13:45:00,8.29,8.29,8.29,8.29,5200.0,8.2166,8.2166,8.2166,8.2166,5200.0
2006-04-21 13:50:00,8.29,8.3,8.29,8.3,10000.0,8.2166,8.2265,8.2166,8.2265,10000.0
2006-04-21 13:55:00,8.29,8.3,8.29,8.29,49200.0,8.2166,8.2265,8.2166,8.2166,49200.0
2006-04-21 14:00:00,8.29,8.29,8.29,8.29,34400.0,8.2166,8.2166,8.2166,8.2166,34400.0
2006-04-21 14:05:00,8.28,8.29,8.28,8.28,10000.0,8.2067,8.2166,8.2067,8.2067,10000.0
2006-04-21 14:10:00,8.28,8.28,8.28,8.28,40800.0,8.2067,8.2067,8.2067,8.2067,40800.0
2006-04-21 14:15:00,8.28,8.28,8.28,8.28,49600.0,8.2067,8.2067,8.2067,8.2067,49600.0
2006-04-21 14:20:00,8.28,8.29,8.28,8.29,39600.0,8.2067,8.2166,8.2067,8.2166,39600.0
2006-04-21 14:25:00,8.29,8.29,8.28,8.28,49600.0,8.2166,8.2166,8.2067,8.2067,49600.0
2006-04-21 14:30:00,8.28,8.3,8.27,8.28,233600.0,8.2067,8.2265,8.1968,8.2067,233600.0
2006-04-21 14:35:00,8.28,8.28,8.24,8.24,88800.0,8.2067,8.2067,8.167,8.167,88800.0
2006-04-21 14:40:00,8.24,8.25,8.24,8.25,46400.0,8.167,8.1769,8.167,8.1769,46400.0
2006-04-21 14:45:00,8.25,8.25,8.24,8.25,53200.0,8.1769,8.1769,8.167,8.1769,53200.0
2006-04-21 14:50:00,8.26,8.26,8.24,8.25,22000.0,8.1869,8.1869,8.167,8.1769,22000.0
2006-04-21 14:55:00,8.25,8.25,8.24,8.24,29200.0,8.1769,8.1769,8.167,8.167,29200.0
2006-04-21 15:00:00,8.24,8.24,8.23,8.23,49600.0,8.167,8.167,8.1571,8.1571,49600.0
2006-04-21 15:05:00,8.23,8.24,8.23,8.24,25600.0,8.1571,8.167,8.1571,8.167,25600.0
2006-04-21 15:10:00,8.24,8.24,8.24,8.24,36800.0,8.167,8.167,8.167,8.167,36800.0
2006-04-21 15:15:00,8.24,8.24,8.22,8.24,42800.0,8.167,8.167,8.1472,8.167,42800.0
2006-04-21 15:20:00,8.24,8.24,8.23,8.24,24400.0,8.167,8.167,8.1571,8.167,24400.0
2006-04-21 15:25:00,8.24,8.27,8.24,8.27,55600.0,8.167,8.1968,8.167,8.1968,55600.0
2006-04-21 15:30:00,8.26,8.29,8.26,8.29,54000.0,8.1869,8.2166,8.1869,8.2166,54000.0
2006-04-21 15:35:00,8.29,8.29,8.27,8.28,56000.0,8.2166,8.2166,8.1968,8.2067,56000.0
2006-04-21 15:40:00,8.27,8.27,8.25,8.25,98400.0,8.1968,8.1968,8.1769,8.1769,98400.0
2006-04-21 15:45:00,8.25,8.25,8.22,8.23,202000.0,8.1769,8.1769,8.1472,8.1571,202000.0
2006-04-21 15:50:00,8.23,8.24,8.21,8.24,191600.0,8.1571,8.167,8.1373,8.167,191600.0
2006-04-21 15:55:00,8.24,8.29,8.24,8.28,117600.0,8.167,8.2166,8.167,8.2067,117600.0
2006-04-24 09:30:00,8.25,8.28,8.25,8.26,100800.0,8.1769,8.2067,8.1769,8.1869,100800.0
2006-04-24 09:35:00,8.26,8.26,8.19,8.2,57200.0,8.1869,8.1869,8.1175,8.1274,57200.0
2006-04-24 09:40:00,8.19,8.21,8.15,8.21,86000.0,8.1175,8.1373,8.0778,8.1373,86000.0
2006-04-24 09:45:00,8.21,8.21,8.17,8.18,109600.0,8.1373,8.1373,8.0976,8.1076,109600.0
2006-04-24 09:50:00,8.18,8.19,8.17,8.19,130000.0,8.1076,8.1175,8.0976,8.1175,130000.0
2006-04-24 09:55:00,8.19,8.22,8.19,8.22,169600.0,8.1175,8.1472,8.1175,8.1472,169600.0
2006-04-24 10:00:00,8.22,8.24,8.2,8.2,154000.0,8.1472,8.167,8.1274,8.1274,154000.0
2006-04-24 10:05:00,8.19,8.24,8.19,8.2,261200.0,8.1175,8.167,8.1175,8.1274,261200.0
2006-04-24 10:10:00,8.2,8.22,8.2,8.2,166400.0,8.1274,8.1472,8.1274,8.1274,166400.0
2006-04-24 10:15:00,8.19,8.2,8.19,8.19,68000.0,8.1175,8.1274,8.1175,8.1175,68000.0
2006-04-24 10:20:00,8.19,8.21,8.19,8.2,169200.0,8.1175,8.1373,8.1175,8.1274,169200.0
2006-04-24 10:25:00,8.2,8.2,8.19,8.19,77200.0,8.1274,8.1274,8.1175,8.1175,77200.0
2006-04-24 10:30:00,8.19,8.19,8.18,8.18,43200.0,8.1175,8.1175,8.1076,8.1076,43200.0
2006-04-24 10:35:00,8.18,8.2,8.18,8.2,95600.0,8.1076,8.1274,8.1076,8.1274,95600.0
2006-04-24 10:40:00,8.2,8.2,8.19,8.2,128800.0,8.1274,8.1274,8.1175,8.1274,128800.0
2006-04-24 10:45:00,8.2,8.22,8.2,8.21,70000.0,8.1274,8.1472,8.1274,8.1373,70000.0
2006-04-24 10:50:00,8.21,8.22,8.21,8.22,36000.0,8.1373,8.1472,8.1373,8.1472,36000.0
2006-04-24 10:55:00,8.22,8.22,8.18,8.18,36000.0,8.1472,8.1472,8.1076,8.1076,36000.0
2006-04-24 11:00:00,8.18,8.19,8.18,8.19,106800.0,8.1076,8.1175,8.1076,8.1175,106800.0
2006-04-24 11:05:00,8.19,8.19,8.18,8.18,46800.0,8.1175,8.1175,8.1076,8.1076,46800.0
2006-04-24 11:10:00,8.18,8.18,8.15,8.15,26400.0,8.1076,8.1076,8.0778,8.0778,26400.0
2006-04-24 11:15:00,8.15,8.16,8.14,8.15,223200.0,8.0778,8.0877,8.0679,8.0778,223200.0
2006-04-24 11:20:00,8.15,8.16,8.15,8.15,64800.0,8.0778,8.0877,8.0778,8.0778,64800.0
2006-04-24 11:25:00,8.15,8.16,8.15,8.16,71200.0,8.0778,8.0877,8.0778,8.0877,71200.0
2006-04-24 11:30:00,8.17,8.17,8.16,8.17,22400.0,8.0976,8.0976,8.0877,8.0976,22400.0
2006-04-24 11:35:00,8.17,8.18,8.17,8.18,59600.0,8.0976,8.1076,8.0976,8.1076,59600.0
2006-04-24 11:40:00,8.19,8.19,8.18,8.19,34400.0,8.1175,8.1175,8.1076,8.1175,34400.0
2006-04-24 11:45:00,8.19,8.22,8.19,8.21,155600.0,8.1175,8.1472,8.1175,8.1373,155600.0
2006-04-24 11:50:00,8.21,8.21,8.19,8.2,42400.0,8.1373,8.1373,8.1175,8.1274,42400.0
2006-04-24 11:55:00,8.2,8.24,8.2,8.22,134000.0,8.1274,8.167,8.1274,8.1472,134000.0
2006-04-24 12:00:00,8.22,8.24,8.22,8.22,167600.0,8.1472,8.167,8.1472,8.1472,167600.0
2006-04-24 12:05:00,8.22,8.22,8.21,8.22,25600.0,8.1472,8.1472,8.1373,8.1472,25600.0
2006-04-24 12:10:00,8.22,8.22,8.21,8.22,36400.0,8.1472,8.1472,8.1373,8.1472,36400.0
2006-04-24 12:15:00,8.22,8.22,8.21,8.22,46400.0,8.1472,8.1472,8.1373,8.1472,46400.0
2006-04-24 12:20:00,8.22,8.22,8.21,8.21,36000.0,8.1472,8.1472,8.1373,8.1373,36000.0
2006-04-24 12:25:00,8.22,8.22,8.21,8.22,43200.0,8.1472,8.1472,8.1373,8.1472,43200.0
2006-04-24 12:30:00,8.22,8.22,8.22,8.22,114000.0,8.1472,8.1472,8.1472,8.1472,114000.0
2006-04-24 12:35:00,8.22,8.22,8.22,8.22,31600.0,8.1472,8.1472,8.1472,8.1472,31600.0
2006-04-24 12:40:00,8.22,8.22,8.22,8.22,174000.0,8.1472,8.1472,8.1472,8.1472,174000.0
2006-04-24 12:45:00,8.22,8.22,8.22,8.22,74000.0,8.1472,8.1472,8.1472,8.1472,74000.0
2006-04-24 12:50:00,8.22,8.23,8.22,8.23,77600.0,8.1472,8.1571,8.1472,8.1571,77600.0
2006-04-24 12:55:00,8.23,8.25,8.23,8.25,22800.0,8.1571,8.1769,8.1571,8.1769,22800.0
2006-04-24 13:00:00,8.25,8.25,8.22,8.22,15600.0,8.1769,8.1769,8.1472,8.1472,15600.0
2006-04-24 13:05:00,8.22,8.23,8.22,8.22,22400.0,8.1472,8.1571,8.1472,8.1472,22400.0
2006-04-24 13:10:00,8.22,8.22,8.21,8.21,15200.0,8.1472,8.1472,8.1373,8.1373,15200.0
2006-04-24 13:15:00,8.22,8.22,8.22,8.22,9600.0,8.1472,8.1472,8.1472,8.1472,9600.0
2006-04-24 13:20:00,8.22,8.22,8.22,8.22,16000.0,8.1472,8.1472,8.1472,8.1472,16000.0
2006-04-24 13:25:00,8.22,8.22,8.21,8.21,22400.0,8.1472,8.1472,8.1373,8.1373,22400.0
2006-04-24 13:30:00,8.21,8.21,8.18,8.18,26800.0,8.1373,8.1373,8.1076,8.1076,26800.0
2006-04-24 13:35:00,8.18,8.18,8.18,8.18,55600.0,8.1076,8.1076,8.1076,8.1076,55600.0
2006-04-24 13:40:00,8.18,8.19,8.18,8.18,96800.0,8.1076,8.1175,8.1076,8.1076,96800.0
2006-04-24 13:45:00,8.18,8.19,8.18,8.18,8400.0,8.1076,8.1175,8.1076,8.1076,8400.0
2006-04-24 13:50:00,8.17,8.18,8.17,8.17,35600.0,8.0976,8.1076,8.0976,8.0976,35600.0
2006-04-24 13:55:00,8.17,8.18,8.17,8.17,21600.0,8.0976,8.1076,8.0976,8.0976,21600.0
2006-04-24 14:00:00,8.18,8.18,8.17,8.18,29200.0,8.1076,8.1076,8.0976,8.1076,29200.0
2006-04-24 14:05:00,8.18,8.18,8.18,8.18,31600.0,8.1076,8.1076,8.1076,8.1076,31600.0
2006-04-24 14:10:00,8.18,8.18,8.17,8.17,26000.0,8.1076,8.1076,8.0976,8.0976,26000.0
2006-04-24 14:15:00,8.18,8.18,8.18,8.18,31200.0,8.1076,8.1076,8.1076,8.1076,31200.0
2006-04-24 14:20:00,8.18,8.19,8.18,8.19,78000.0,8.1076,8.1175,8.1076,8.1175,78000.0
2006-04-24 14:25:00,8.19,8.21,8.19,8.2,41200.0,8.1175,8.1373,8.1175,8.1274,41200.0
2006-04-24 14:30:00,8.21,8.21,8.2,8.2,29600.0,8.1373,8.1373,8.1274,8.1274,29600.0
2006-04-24 14:35:00,8.2,8.2,8.17,8.18,58400.0,8.1274,8.1274,8.0976,8.1076,58400.0
2006-04-24 14:40:00,8.18,8.18,8.18,8.18,38000.0,8.1076,8.1076,8.1076,8.1076,38000.0
2006-04-24 14:45:00,8.18,8.18,8.18,8.18,41600.0,8.1076,8.1076,8.1076,8.1076,41600.0
2006-04-24 14:50:00,8.18,8.18,8.17,8.18,12800.0,8.1076,8.1076,8.0976,8.1076,12800.0
2006-04-24 14:55:00,8.18,8.18,8.17,8.17,11600.0,8.1076,8.1076,8.0976,8.0976,11600.0
2006-04-24 15:00:00,8.16,8.16,8.16,8.16,34000.0,8.0877,8.0877,8.0877,8.0877,34000.0
2006-04-24 15:05:00,8.16,8.16,8.15,8.15,41600.0,8.0877,8.0877,8.0778,8.0778,41600.0
2006-04-24 15:10:00,8.15,8.15,8.15,8.15,51600.0,8.0778,8.0778,8.0778,8.0778,51600.0
2006-04-24 15:15:00,8.15,8.16,8.13,8.14,182400.0,8.0778,8.0877,8.058,8.0679,182400.0
2006-04-24 15:20:00,8.14,8.14,8.14,8.14,60400.0,8.0679,8.0679,8.0679,8.0679,60400.0
2006-04-24 15:25:00,8.14,8.14,8.13,8.14,38400.0,8.0679,8.0679,8.058,8.0679,38400.0
2006-04-24 15:30:00,8.13,8.14,8.13,8.13,40000.0,8.058,8.0679,8.058,8.058,40000.0
2006-04-24 15:35:00,8.13,8.15,8.13,8.15,66400.0,8.058,8.0778,8.058,8.0778,66400.0
2006-04-24 15:40:00,8.15,8.15,8.15,8.15,70000.0,8.0778,8.0778,8.0778,8.0778,70000.0
2006-04-24 15:45:00,8.15,8.15,8.14,8.15,88400.0,8.0778,8.0778,8.0679,8.0778,88400.0
2006-04-24 15:50:00,8.15,8.15,8.13,8.13,104400.0,8.0778,8.0778,8.058,8.058,104400.0
2006-04-24 15:55:00,8.13,8.15,8.11,8.13,144000.0,8.058,8.0778,8.0382,8.058,144000.0
2006-04-25 09:30:00,8.4,8.45,8.39,8.45,345600.0,8.3256,8.3752,8.3157,8.3752,345600.0
2006-04-25 09:35:00,8.45,8.45,8.38,8.38,499600.0,8.3752,8.3752,8.3058,8.3058,499600.0
2006-04-25 09:40:00,8.38,8.41,8.35,8.4,552400.0,8.3058,8.3355,8.2761,8.3256,552400.0
2006-04-25 09:45:00,8.39,8.4,8.37,8.4,417200.0,8.3157,8.3256,8.2959,8.3256,417200.0
2006-04-25 09:50:00,8.4,8.52,8.4,8.5,468400.0,8.3256,8.4445,8.3256,8.4247,468400.0
2006-04-25 09:55:00,8.5,8.58,8.49,8.58,547200.0,8.4247,8.504,8.4148,8.504,547200.0
2006-04-25 10:00:00,8.58,8.6,8.55,8.6,860800.0,8.504,8.5238,8.4743,8.5238,860800.0
2006-04-25 10:05:00,8.6,8.72,8.6,8.72,501600.0,8.5238,8.6428,8.5238,8.6428,501600.0
2006-04-25 10:10:00,8.72,8.72,8.66,8.69,491600.0,8.6428,8.6428,8.5833,8.613,491600.0
2006-04-25 10:15:00,8.69,8.7,8.6,8.64,503600.0,8.613,8.623,8.5238,8.5635,503600.0
2006-04-25 10:20:00,8.64,8.66,8.64,8.65,182400.0,8.5635,8.5833,8.5635,8.5734,182400.0
2006-04-25 10:25:00,8.65,8.67,8.65,8.66,294800.0,8.5734,8.5932,8.5734,8.5833,294800.0
2006-04-25 10:30:00,8.66,8.66,8.63,8.64,168400.0,8.5833,8.5833,8.5536,8.5635,168400.0
2006-04-25 10:35:00,8.64,8.67,8.63,8.64,461200.0,8.5635,8.5932,8.5536,8.5635,461200.0
2006-04-25 10:40:00,8.65,8.71,8.64,8.69,191600.0,8.5734,8.6329,8.5635,8.613,191600.0
2006-04-25 10:45:00,8.69,8.75,8.69,8.74,302400.0,8.613,8.6725,8.613,8.6626,302400.0
2006-04-25 10:50:00,8.75,8.75,8.64,8.65,464000.0,8.6725,8.6725,8.5635,8.5734,464000.0
2006-04-25 10:55:00,8.65,8.65,8.64,8.65,126800.0,8.5734,8.5734,8.5635,8.5734,126800.0
2006-04-25 11:00:00,8.65,8.65,8.63,8.64,182800.0,8.5734,8.5734,8.5536,8.5635,182800.0
2006-04-25 11:05:00,8.64,8.66,8.63,8.66,83600.0,8.5635,8.5833,8.5536,8.5833,83600.0
2006-04-25 11:10:00,8.66,8.72,8.66,8.7,102400.0,8.5833,8.6428,8.5833,8.623,102400.0
2006-04-25 11:15:00,8.7,8.72,8.7,8.71,117200.0,8.623,8.6428,8.623,8.6329,117200.0
2006-04-25 11:20:00,8.71,8.71,8.7,8.71,212400.0,8.6329,8.6329,8.623,8.6329,212400.0
2006-04-25 11:25:00,8.71,8.73,8.71,8.73,105200.0,8.6329,8.6527,8.6329,8.6527,105200.0
2006-04-25 11:30:00,8.73,8.75,8.73,8.73,104400.0,8.6527,8.6725,8.6527,8.6527,104400.0
2006-04-25 11:35:00,8.74,8.74,8.71,8.72,114400.0,8.6626,8.6626,8.6329,8.6428,114400.0
2006-04-25 11:40:00,8.71,8.71,8.61,8.62,284800.0,8.6329,8.6329,8.5338,8.5437,284800.0
2006-04-25 11:45:00,8.62,8.63,8.6,8.62,113600.0,8.5437,8.5536,8.5238,8.5437,113600.0
2006-04-25 11:50:00,8.62,8.63,8.61,8.63,96800.0,8.5437,8.5536,8.5338,8.5536,96800.0
2006-04-25 11:55:00,8.63,8.65,8.61,8.62,198800.0,8.5536,8.5734,8.5338,8.5437,198800.0
2006-04-25 12:00:00,8.62,8.62,8.61,8.62,67200.0,8.5437,8.5437,8.5338,8.5437,67200.0
2006-04-25 12:05:00,8.62,8.63,8.62,8.62,137600.0,8.5437,8.5536,8.5437,8.5437,137600.0
2006-04-25 12:10:00,8.63,8.63,8.62,8.62,29600.0,8.5536,8.5536,8.5437,8.5437,29600.0
2006-04-25 12:15:00,8.62,8.62,8.62,8.62,100400.0,8.5437,8.5437,8.5437,8.5437,100400.0
2006-04-25 12:20:00,8.62,8.64,8.62,8.64,336000.0,8.5437,8.5635,8.5437,8.5635,336000.0
2006-04-25 12:25:00,8.63,8.63,8.63,8.63,95200.0,8.5536,8.5536,8.5536,8.5536,95200.0
2006-04-25 12:30:00,8.63,8.63,8.62,8.63,152800.0,8.5536,8.5536,8.5437,8.5536,152800.0
2006-04-25 12:35:00,8.62,8.63,8.62,8.62,130400.0,8.5437,8.5536,8.5437,8.5437,130400.0
2006-04-25 12:40:00,8.62,8.62,8.61,8.61,101600.0,8.5437,8.5437,8.5338,8.5338,101600.0
2006-04-25 12:45:00,8.62,8.62,8.61,8.62,104400.0,8.5437,8.5437,8.5338,8.5437,104400.0
2006-04-25 12:50:00,8.62,8.62,8.61,8.61,35600.0,8.5437,8.5437,8.5338,8.5338,35600.0
2006-04-25 12:55:00,8.61,8.61,8.6,8.6,29200.0,8.5338,8.5338,8.5238,8.5238,29200.0
2006-04-25 13:00:00,8.61,8.61,8.57,8.57,103200.0,8.5338,8.5338,8.4941,8.4941,103200.0
2006-04-25 13:05:00,8.57,8.58,8.56,8.56,217600.0,8.4941,8.504,8.4842,8.4842,217600.0
2006-04-25 13:10:00,8.56,8.58,8.56,8.58,261200.0,8.4842,8.504,8.4842,8.504,261200.0
2006-04-25 13:15:00,8.58,8.58,8.53,8.54,177200.0,8.504,8.504,8.4545,8.4644,177200.0
2006-04-25 13:20:00,8.54,8.55,8.53,8.55,138000.0,8.4644,8.4743,8.4545,8.4743,138000.0
2006-04-25 13:25:00,8.55,8.56,8.55,8.55,43200.0,8.4743,8.4842,8.4743,8.4743,43200.0
2006-04-25 13:30:00,8.55,8.59,8.55,8.58,214800.0,8.4743,8.5139,8.4743,8.504,214800.0
2006-04-25 13:35:00,8.58,8.58,8.56,8.58,61600.0,8.504,8.504,8.4842,8.504,61600.0
2006-04-25 13:40:00,8.58,8.58,8.57,8.58,63200.0,8.504,8.504,8.4941,8.504,63200.0
2006-04-25 13:45:00,8.58,8.6,8.58,8.6,46800.0,8.504,8.5238,8.504,8.5238,46800.0
2006-04-25 13:50:00,8.6,8.6,8.59,8.6,176000.0,8.5238,8.5238,8.5139,8.5238,176000.0
2006-04-25 13:55:00,8.6,8.61,8.6,8.6,88800.0,8.5238,8.5338,8.5238,8.5238,88800.0
2006-04-25 14:00:00,8.6,8.61,8.6,8.6,290400.0,8.5238,8.5338,8.5238,8.5238,290400.0
2006-04-25 14:05:00,8.6,8.62,8.6,8.61,92400.0,8.5238,8.5437,8.5238,8.5338,92400.0
2006-04-25 14:10:00,8.61,8.65,8.61,8.63,141600.0,8.5338,8.5734,8.5338,8.5536,141600.0
2006-04-25 14:15:00,8.63,8.63,8.63,8.63,30000.0,8.5536,8.5536,8.5536,8.5536,30000.0
2006-04-25 14:20:00,8.63,8.63,8.6,8.6,120000.0,8.5536,8.5536,8.5238,8.5238,120000.0
2006-04-25 14:25:00,8.6,8.6,8.59,8.6,60000.0,8.5238,8.5238,8.5139,8.5238,60000.0
2006-04-25 14:30:00,8.6,8.62,8.59,8.62,200400.0,8.5238,8.5437,8.5139,8.5437,200400.0
2006-04-25 14:35:00,8.62,8.63,8.61,8.62,70800.0,8.5437,8.5536,8.5338,8.5437,70800.0
2006-04-25 14:40:00,8.62,8.63,8.61,8.62,99600.0,8.5437,8.5536,8.5338,8.5437,99600.0
2006-04-25 14:45:00,8.62,8.63,8.61,8.61,120400.0,8.5437,8.5536,8.5338,8.5338,120400.0
2006-04-25 14:50:00,8.61,8.61,8.6,8.61,76800.0,8.5338,8.5338,8.5238,8.5338,76800.0
2006-04-25 14:55:00,8.62,8.64,8.61,8.63,138400.0,8.5437,8.5635,8.5338,8.5536,138400.0
2006-04-25 15:00:00,8.63,8.63,8.62,8.62,104400.0,8.5536,8.5536,8.5437,8.5437,104400.0
2006-04-25 15:05:00,8.62,8.62,8.62,8.62,41200.0,8.5437,8.5437,8.5437,8.5437,41200.0
2006-04-25 15:10:00,8.62,8.63,8.62,8.63,117600.0,8.5437,8.5536,8.5437,8.5536,117600.0
2006-04-25 15:15:00,8.63,8.66,8.62,8.66,84000.0,8.5536,8.5833,8.5437,8.5833,84000.0
2006-04-25 15:20:00,8.66,8.68,8.64,8.65,139200.0,8.5833,8.6031,8.5635,8.5734,139200.0
2006-04-25 15:25:00,8.65,8.66,8.62,8.66,178800.0,8.5734,8.5833,8.5437,8.5833,178800.0
2006-04-25 15:30:00,8.65,8.68,8.65,8.68,214800.0,8.5734,8.6031,8.5734,8.6031,214800.0
2006-04-25 15:35:00,8.68,8.73,8.68,8.72,174400.0,8.6031,8.6527,8.6031,8.6428,174400.0
2006-04-25 15:40:00,8.75,8.81,8.73,8.73,310800.0,8.6725,8.732,8.6527,8.6527,310800.0
2006-04-25 15:45:00,8.73,8.79,8.72,8.78,416800.0,8.6527,8.7122,8.6428,8.7022,416800.0
2006-04-25 15:50:00,8.78,8.79,8.74,8.75,265200.0,8.7022,8.7122,8.6626,8.6725,265200.0
2006-04-25 15:55:00,8.75,8.75,8.73,8.75,266000.0,8.6725,8.6725,8.6527,8.6725,266000.0
2006-04-26 09:30:00,8.79,8.79,8.71,8.71,162000.0,8.7122,8.7122,8.6329,8.6329,162000.0
2006-04-26 09:35:00,8.71,8.73,8.66,8.67,206000.0,8.6329,8.6527,8.5833,8.5932,206000.0
2006-04-26 09:40:00,8.67,8.69,8.67,8.69,202000.0,8.5932,8.613,8.5932,8.613,202000.0
2006-04-26 09:45:00,8.69,8.73,8.69,8.72,140000.0,8.613,8.6527,8.613,8.6428,140000.0
2006-04-26 09:50:00,8.72,8.77,8.72,8.77,123600.0,8.6428,8.6923,8.6428,8.6923,123600.0
2006-04-26 09:55:00,8.77,8.81,8.77,8.79,98800.0,8.6923,8.732,8.6923,8.7122,98800.0
2006-04-26 10:00:00,8.79,8.8,8.75,8.75,73200.0,8.7122,8.7221,8.6725,8.6725,73200.0
2006-04-26 10:05:00,8.75,8.8,8.74,8.79,86800.0,8.6725,8.7221,8.6626,8.7122,86800.0
2006-04-26 10:10:00,8.78,8.8,8.75,8.8,72000.0,8.7022,8.7221,8.6725,8.7221,72000.0
2006-04-26 10:15:00,8.8,8.8,8.78,8.78,90000.0,8.7221,8.7221,8.7022,8.7022,90000.0
2006-04-26 10:20:00,8.78,8.8,8.78,8.8,65200.0,8.7022,8.7221,8.7022,8.7221,65200.0
2006-04-26 10:25:00,8.8,8.84,8.8,8.82,117200.0,8.7221,8.7617,8.7221,8.7419,117200.0
2006-04-26 10:30:00,8.82,8.87,8.82,8.85,85200.0,8.7419,8.7914,8.7419,8.7716,85200.0
2006-04-26 10:35:00,8.85,8.85,8.84,8.84,44800.0,8.7716,8.7716,8.7617,8.7617,44800.0
2006-04-26 10:40:00,8.84,8.84,8.8,8.8,44400.0,8.7617,8.7617,8.7221,8.7221,44400.0
2006-04-26 10:45:00,8.8,8.82,8.8,8.81,21200.0,8.7221,8.7419,8.7221,8.732,21200.0
2006-04-26 10:50:00,8.8,8.83,8.8,8.81,36400.0,8.7221,8.7518,8.7221,8.732,36400.0
2006-04-26 10:55:00,8.81,8.81,8.81,8.81,34000.0,8.732,8.732,8.732,8.732,34000.0
2006-04-26 11:00:00,8.81,8.81,8.8,8.81,36400.0,8.732,8.732,8.7221,8.732,36400.0
2006-04-26 11:05:00,8.81,8.81,8.81,8.81,30400.0,8.732,8.732,8.732,8.732,30400.0
2006-04-26 11:10:00,8.81,8.82,8.81,8.82,24400.0,8.732,8.7419,8.732,8.7419,24400.0
2006-04-26 11:15:00,8.82,8.83,8.82,8.83,89200.0,8.7419,8.7518,8.7419,8.7518,89200.0
2006-04-26 11:20:00,8.83,8.85,8.83,8.85,134400.0,8.7518,8.7716,8.7518,8.7716,134400.0
2006-04-26 11:25:00,8.85,8.85,8.84,8.84,47200.0,8.7716,8.7716,8.7617,8.7617,47200.0
2006-04-26 11:30:00,8.84,8.84,8.83,8.83,31200.0,8.7617,8.7617,8.7518,8.7518,31200.0
2006-04-26 11:35:00,8.83,8.83,8.83,8.83,55600.0,8.7518,8.7518,8.7518,8.7518,55600.0
2006-04-26 11:40:00,8.83,8.83,8.83,8.83,22400.0,8.7518,8.7518,8.7518,8.7518,22400.0
2006-04-26 11:45:00,8.83,8.84,8.83,8.83,27600.0,8.7518,8.7617,8.7518,8.7518,27600.0
2006-04-26 11:50:00,8.83,8.84,8.83,8.83,60400.0,8.7518,8.7617,8.7518,8.7518,60400.0
2006-04-26 11:55:00,8.83,8.84,8.83,8.83,24400.0,8.7518,8.7617,8.7518,8.7518,24400.0
2006-04-26 12:00:00,8.83,8.83,8.81,8.81,56000.0,8.7518,8.7518,8.732,8.732,56000.0
2006-04-26 12:05:00,8.81,8.81,8.8,8.8,69600.0,8.732,8.732,8.7221,8.7221,69600.0
2006-04-26 12:10:00,8.8,8.82,8.8,8.81,38800.0,8.7221,8.7419,8.7221,8.732,38800.0
2006-04-26 12:15:00,8.81,8.82,8.81,8.81,36400.0,8.732,8.7419,8.732,8.732,36400.0
2006-04-26 12:20:00,8.81,8.81,8.81,8.81,9200.0,8.732,8.732,8.732,8.732,9200.0
2006-04-26 12:25:00,8.81,8.82,8.81,8.81,36000.0,8.732,8.7419,8.732,8.732,36000.0
2006-04-26 12:30:00,8.81,8.81,8.8,8.8,54000.0,8.732,8.732,8.7221,8.7221,54000.0
2006-04-26 12:35:00,8.8,8.81,8.8,8.81,53600.0,8.7221,8.732,8.7221,8.732,53600.0
2006-04-26 12:40:00,8.81,8.82,8.81,8.81,18800.0,8.732,8.7419,8.732,8.732,18800.0
2006-04-26 12:45:00,8.82,8.82,8.81,8.81,11600.0,8.7419,8.7419,8.732,8.732,11600.0
2006-04-26 12:50:00,8.81,8.81,8.81,8.81,8000.0,8.732,8.732,8.732,8.732,8000.0
2006-04-26 12:55:00,8.81,8.81,8.81,8.81,10800.0,8.732,8.732,8.732,8.732,10800.0
2006-04-26 13:00:00,8.81,8.81,8.81,8.81,23200.0,8.732,8.732,8.732,8.732,23200.0
2006-04-26 13:05:00,8.81,8.81,8.81,8.81,30800.0,8.732,8.732,8.732,8.732,30800.0
2006-04-26 13:10:00,8.81,8.82,8.81,8.82,12400.0,8.732,8.7419,8.732,8.7419,12400.0
2006-04-26 13:15:00,8.82,8.82,8.82,8.82,22400.0,8.7419,8.7419,8.7419,8.7419,22400.0
2006-04-26 13:20:00,8.82,8.82,8.82,8.82,14000.0,8.7419,8.7419,8.7419,8.7419,14000.0
2006-04-26 13:25:00,8.82,8.82,8.81,8.81,42800.0,8.7419,8.7419,8.732,8.732,42800.0
2006-04-26 13:30:00,8.81,8.82,8.81,8.82,33600.0,8.732,8.7419,8.732,8.7419,33600.0
2006-04-26 13:35:00,8.82,8.82,8.82,8.82,24000.0,8.7419,8.7419,8.7419,8.7419,24000.0
2006-04-26 13:40:00,8.82,8.82,8.82,8.82,9200.0,8.7419,8.7419,8.7419,8.7419,9200.0
2006-04-26 13:45:00,8.82,8.82,8.8,8.8,48800.0,8.7419,8.7419,8.7221,8.7221,48800.0
2006-04-26 13:50:00,8.8,8.81,8.8,8.81,17600.0,8.7221,8.732,8.7221,8.732,17600.0
2006-04-26 13:55:00,8.82,8.83,8.82,8.82,17600.0,8.7419,8.7518,8.7419,8.7419,17600.0
2006-04-26 14:00:00,8.82,8.83,8.82,8.82,33200.0,8.7419,8.7518,8.7419,8.7419,33200.0
2006-04-26 14:05:00,8.82,8.82,8.81,8.82,25600.0,8.7419,8.7419,8.732,8.7419,25600.0
2006-04-26 14:10:00,8.82,8.82,8.82,8.82,21200.0,8.7419,8.7419,8.7419,8.7419,21200.0
2006-04-26 14:15:00,8.82,8.82,8.81,8.82,30800.0,8.7419,8.7419,8.732,8.7419,30800.0
2006-04-26 14:20:00,8.82,8.82,8.81,8.81,41600.0,8.7419,8.7419,8.732,8.732,41600.0
2006-04-26 14:25:00,8.81,8.82,8.8,8.81,41600.0,8.732,8.7419,8.7221,8.732,41600.0
2006-04-26 14:30:00,8.81,8.82,8.81,8.81,23600.0,8.732,8.7419,8.732,8.732,23600.0
2006-04-26 14:35:00,8.81,8.81,8.81,8.81,13200.0,8.732,8.732,8.732,8.732,13200.0
2006-04-26 14:40:00,8.81,8.82,8.81,8.82,51200.0,8.732,8.7419,8.732,8.7419,51200.0
2006-04-26 14:45:00,8.82,8.83,8.82,8.82,42400.0,8.7419,8.7518,8.7419,8.7419,42400.0
2006-04-26 14:50:00,8.82,8.82,8.81,8.82,29600.0,8.7419,8.7419,8.732,8.7419,29600.0
2006-04-26 14:55:00,8.82,8.82,8.81,8.81,32800.0,8.7419,8.7419,8.732,8.732,32800.0
2006-04-26 15:00:00,8.81,8.82,8.79,8.82,116800.0,8.732,8.7419,8.7122,8.7419,116800.0
2006-04-26 15:05:00,8.82,8.82,8.81,8.81,31200.0,8.7419,8.7419,8.732,8.732,31200.0
2006-04-26 15:10:00,8.81,8.81,8.79,8.79,183200.0,8.732,8.732,8.7122,8.7122,183200.0
2006-04-26 15:15:00,8.79,8.79,8.77,8.78,112400.0,8.7122,8.7122,8.6923,8.7022,112400.0
2006-04-26 15:20:00,8.78,8.8,8.78,8.8,58800.0,8.7022,8.7221,8.7022,8.7221,58800.0
2006-04-26 15:25:00,8.8,8.82,8.8,8.8,33200.0,8.7221,8.7419,8.7221,8.7221,33200.0
2006-04-26 15:30:00,8.8,8.8,8.8,8.8,53600.0,8.7221,8.7221,8.7221,8.7221,53600.0
2006-04-26 15:35:00,8.8,8.8,8.79,8.8,56400.0,8.7221,8.7221,8.7122,8.7221,56400.0
2006-04-26 15:40:00,8.8,8.8,8.79,8.8,52800.0,8.7221,8.7221,8.7122,8.7221,52800.0
2006-04-26 15:45:00,8.8,8.8,8.79,8.8,56400.0,8.7221,8.7221,8.7122,8.7221,56400.0
2006-04-26 15:50:00,8.79,8.81,8.79,8.81,124400.0,8.7122,8.732,8.7122,8.732,124400.0
2006-04-26 15:55:00,8.81,8.81,8.8,8.81,52800.0,8.732,8.732,8.7221,8.732,52800.0
2006-04-27 09:30:00,8.8,8.85,8.76,8.83,156800.0,8.7221,8.7716,8.6824,8.7518,156800.0
2006-04-27 09:35:00,8.81,8.82,8.74,8.74,96000.0,8.732,8.7419,8.6626,8.6626,96000.0
2006-04-27 09:40:00,8.74,8.77,8.72,8.74,97600.0,8.6626,8.6923,8.6428,8.6626,97600.0
2006-04-27 09:45:00,8.73,8.76,8.73,8.76,42800.0,8.6527,8.6824,8.6527,8.6824,42800.0
2006-04-27 09:50:00,8.76,8.79,8.72,8.79,143600.0,8.6824,8.7122,8.6428,8.7122,143600.0
2006-04-27 09:55:00,8.79,8.79,8.78,8.78,98400.0,8.7122,8.7122,8.7022,8.7022,98400.0
2006-04-27 10:00:00,8.76,8.81,8.76,8.79,138000.0,8.6824,8.732,8.6824,8.7122,138000.0
2006-04-27 10:05:00,8.78,8.87,8.78,8.86,196800.0,8.7022,8.7914,8.7022,8.7815,196800.0
2006-04-27 10:10:00,8.87,8.88,8.81,8.86,122000.0,8.7914,8.8014,8.732,8.7815,122000.0
2006-04-27 10:15:00,8.85,8.93,8.85,8.87,270000.0,8.7716,8.8509,8.7716,8.7914,270000.0
2006-04-27 10:20:00,8.87,8.87,8.8,8.8,84400.0,8.7914,8.7914,8.7221,8.7221,84400.0
2006-04-27 10:25:00,8.8,8.86,8.79,8.83,129600.0,8.7221,8.7815,8.7122,8.7518,129600.0
2006-04-27 10:30:00,8.82,8.82,8.79,8.79,102400.0,8.7419,8.7419,8.7122,8.7122,102400.0
2006-04-27 10:35:00,8.79,8.82,8.78,8.81,90800.0,8.7122,8.7419,8.7022,8.732,90800.0
2006-04-27 10:40:00,8.8,8.8,8.79,8.79,48400.0,8.7221,8.7221,8.7122,8.7122,48400.0
2006-04-27 10:45:00,8.79,8.81,8.78,8.81,60400.0,8.7122,8.732,8.7022,8.732,60400.0
2006-04-27 10:50:00,8.81,8.82,8.8,8.81,23200.0,8.732,8.7419,8.7221,8.732,23200.0
2006-04-27 10:55:00,8.81,8.84,8.81,8.81,96000.0,8.732,8.7617,8.732,8.732,96000.0
2006-04-27 11:00:00,8.82,8.85,8.8,8.84,97200.0,8.7419,8.7716,8.7221,8.7617,97200.0
2006-04-27 11:05:00,8.84,8.84,8.78,8.81,89600.0,8.7617,8.7617,8.7022,8.732,89600.0
2006-04-27 11:10:00,8.81,8.82,8.8,8.8,41200.0,8.732,8.7419,8.7221,8.7221,41200.0
2006-04-27 11:15:00,8.8,8.82,8.8,8.81,23200.0,8.7221,8.7419,8.7221,8.732,23200.0
2006-04-27 11:20:00,8.8,8.84,8.8,8.83,36000.0,8.7221,8.7617,8.7221,8.7518,36000.0
2006-04-27 11:25:00,8.84,8.84,8.81,8.83,59600.0,8.7617,8.7617,8.732,8.7518,59600.0
2006-04-27 11:30:00,8.82,8.83,8.81,8.81,20000.0,8.7419,8.7518,8.732,8.732,20000.0
2006-04-27 11:35:00,8.81,8.81,8.81,8.81,10000.0,8.732,8.732,8.732,8.732,10000.0
2006-04-27 11:40:00,8.81,8.83,8.8,8.83,33200.0,8.732,8.7518,8.7221,8.7518,33200.0
2006-04-27 11:45:00,8.83,8.86,8.82,8.86,123200.0,8.7518,8.7815,8.7419,8.7815,123200.0
2006-04-27 11:50:00,8.86,8.87,8.85,8.87,18400.0,8.7815,8.7914,8.7716,8.7914,18400.0
2006-04-27 11:55:00,8.87,8.87,8.82,8.83,49200.0,8.7914,8.7914,8.7419,8.7518,49200.0
2006-04-27 12:00:00,8.83,8.88,8.83,8.87,46000.0,8.7518,8.8014,8.7518,8.7914,46000.0
2006-04-27 12:05:00,8.86,8.88,8.84,8.84,52800.0,8.7815,8.8014,8.7617,8.7617,52800.0
2006-04-27 12:10:00,8.84,8.85,8.83,8.85,68400.0,8.7617,8.7716,8.7518,8.7716,68400.0
2006-04-27 12:15:00,8.86,8.87,8.86,8.86,55200.0,8.7815,8.7914,8.7815,8.7815,55200.0
2006-04-27 12:20:00,8.85,8.87,8.84,8.84,59600.0,8.7716,8.7914,8.7617,8.7617,59600.0
2006-04-27 12:25:00,8.85,8.85,8.81,8.83,102000.0,8.7716,8.7716,8.732,8.7518,102000.0
2006-04-27 12:30:00,8.83,8.84,8.81,8.81,41600.0,8.7518,8.7617,8.732,8.732,41600.0
2006-04-27 12:35:00,8.81,8.82,8.81,8.81,37200.0,8.732,8.7419,8.732,8.732,37200.0
2006-04-27 12:40:00,8.81,8.82,8.81,8.82,26400.0,8.732,8.7419,8.732,8.7419,26400.0
2006-04-27 12:45:00,8.82,8.82,8.81,8.81,14000.0,8.7419,8.7419,8.732,8.732,14000.0
2006-04-27 12:50:00,8.82,8.83,8.81,8.83,46000.0,8.7419,8.7518,8.732,8.7518,46000.0
2006-04-27 12:55:00,8.83,8.83,8.81,8.82,32400.0,8.7518,8.7518,8.732,8.7419,32400.0
2006-04-27 13:00:00,8.82,8.82,8.81,8.81,35600.0,8.7419,8.7419,8.732,8.732,35600.0
2006-04-27 13:05:00,8.81,8.81,8.79,8.79,78800.0,8.732,8.732,8.7122,8.7122,78800.0
2006-04-27 13:10:00,8.8,8.82,8.78,8.79,179200.0,8.7221,8.7419,8.7022,8.7122,179200.0
2006-04-27 13:15:00,8.79,8.81,8.79,8.8,83600.0,8.7122,8.732,8.7122,8.7221,83600.0
2006-04-27 13:20:00,8.8,8.8,8.78,8.8,91200.0,8.7221,8.7221,8.7022,8.7221,91200.0
2006-04-27 13:25:00,8.8,8.85,8.8,8.85,21600.0,8.7221,8.7716,8.7221,8.7716,21600.0
2006-04-27 13:30:00,8.85,8.86,8.84,8.85,25200.0,8.7716,8.7815,8.7617,8.7716,25200.0
2006-04-27 13:35:00,8.85,8.85,8.83,8.83,40000.0,8.7716,8.7716,8.7518,8.7518,40000.0
2006-04-27 13:40:00,8.83,8.83,8.81,8.81,12000.0,8.7518,8.7518,8.732,8.732,12000.0
2006-04-27 13:45:00,8.81,8.82,8.81,8.81,12800.0,8.732,8.7419,8.732,8.732,12800.0
2006-04-27 13:50:00,8.81,8.81,8.81,8.81,19600.0,8.732,8.732,8.732,8.732,19600.0
2006-04-27 13:55:00,8.81,8.81,8.8,8.8,10800.0,8.732,8.732,8.7221,8.7221,10800.0
2006-04-27 14:00:00,8.81,8.83,8.8,8.83,26000.0,8.732,8.7518,8.7221,8.7518,26000.0
2006-04-27 14:05:00,8.82,8.82,8.81,8.82,28000.0,8.7419,8.7419,8.732,8.7419,28000.0
2006-04-27 14:10:00,8.82,8.82,8.81,8.81,53200.0,8.7419,8.7419,8.732,8.732,53200.0
2006-04-27 14:15:00,8.8,8.81,8.78,8.79,90000.0,8.7221,8.732,8.7022,8.7122,90000.0
2006-04-27 14:20:00,8.79,8.81,8.79,8.81,58800.0,8.7122,8.732,8.7122,8.732,58800.0
2006-04-27 14:25:00,8.81,8.82,8.81,8.81,14000.0,8.732,8.7419,8.732,8.732,14000.0
2006-04-27 14:30:00,8.81,8.82,8.81,8.81,44800.0,8.732,8.7419,8.732,8.732,44800.0
2006-04-27 14:35:00,8.81,8.82,8.81,8.82,28800.0,8.732,8.7419,8.732,8.7419,28800.0
2006-04-27 14:40:00,8.82,8.84,8.8,8.84,136000.0,8.7419,8.7617,8.7221,8.7617,136000.0
2006-04-27 14:45:00,8.83,8.83,8.83,8.83,12400.0,8.7518,8.7518,8.7518,8.7518,12400.0
2006-04-27 14:50:00,8.83,8.85,8.83,8.85,17600.0,8.7518,8.7716,8.7518,8.7716,17600.0
2006-04-27 14:55:00,8.84,8.84,8.83,8.83,8800.0,8.7617,8.7617,8.7518,8.7518,8800.0
2006-04-27 15:00:00,8.82,8.83,8.82,8.83,20000.0,8.7419,8.7518,8.7419,8.7518,20000.0
2006-04-27 15:05:00,8.83,8.83,8.82,8.82,14000.0,8.7518,8.7518,8.7419,8.7419,14000.0
2006-04-27 15:10:00,8.82,8.82,8.82,8.82,24000.0,8.7419,8.7419,8.7419,8.7419,24000.0
2006-04-27 15:15:00,8.82,8.83,8.81,8.83,58400.0,8.7419,8.7518,8.732,8.7518,58400.0
2006-04-27 15:20:00,8.82,8.83,8.81,8.81,58400.0,8.7419,8.7518,8.732,8.732,58400.0
2006-04-27 15:25:00,8.81,8.84,8.81,8.84,35200.0,8.732,8.7617,8.732,8.7617,35200.0
2006-04-27 15:30:00,8.84,8.84,8.8,8.81,94800.0,8.7617,8.7617,8.7221,8.732,94800.0
2006-04-27 15:35:00,8.81,8.84,8.8,8.84,120800.0,8.732,8.7617,8.7221,8.7617,120800.0
2006-04-27 15:40:00,8.84,8.84,8.81,8.84,112400.0,8.7617,8.7617,8.732,8.7617,112400.0
2006-04-27 15:45:00,8.84,8.84,8.81,8.84,56000.0,8.7617,8.7617,8.732,8.7617,56000.0
2006-04-27 15:50:00,8.84,8.84,8.82,8.83,61200.0,8.7617,8.7617,8.7419,8.7518,61200.0
2006-04-27 15:55:00,8.83,8.85,8.81,8.83,198800.0,8.7518,8.7716,8.732,8.7518,198800.0
2006-04-28 09:30:00,8.78,8.78,8.65,8.65,127200.0,8.7022,8.7022,8.5734,8.5734,127200.0
2006-04-28 09:35:00,8.65,8.69,8.65,8.69,64800.0,8.5734,8.613,8.5734,8.613,64800.0
2006-04-28 09:40:00,8.68,8.69,8.67,8.68,118000.0,8.6031,8.613,8.5932,8.6031,118000.0
2006-04-28 09:45:00,8.67,8.68,8.66,8.67,22800.0,8.5932,8.6031,8.5833,8.5932,22800.0
2006-04-28 09:50:00,8.66,8.68,8.66,8.68,9600.0,8.5833,8.6031,8.5833,8.6031,9600.0
2006-04-28 09:55:00,8.68,8.7,8.68,8.69,32800.0,8.6031,8.623,8.6031,8.613,32800.0
2006-04-28 10:00:00,8.69,8.69,8.68,8.68,37600.0,8.613,8.613,8.6031,8.6031,37600.0
2006-04-28 10:05:00,8.69,8.78,8.69,8.78,88800.0,8.613,8.7022,8.613,8.7022,88800.0
2006-04-28 10:10:00,8.78,8.8,8.77,8.79,52000.0,8.7022,8.7221,8.6923,8.7122,52000.0
2006-04-28 10:15:00,8.79,8.83,8.79,8.81,30000.0,8.7122,8.7518,8.7122,8.732,30000.0
2006-04-28 10:20:00,8.81,8.81,8.8,8.8,13200.0,8.732,8.732,8.7221,8.7221,13200.0
2006-04-28 10:25:00,8.79,8.79,8.76,8.76,20000.0,8.7122,8.7122,8.6824,8.6824,20000.0
2006-04-28 10:30:00,8.76,8.76,8.74,8.74,14800.0,8.6824,8.6824,8.6626,8.6626,14800.0
2006-04-28 10:35:00,8.74,8.74,8.73,8.74,10000.0,8.6626,8.6626,8.6527,8.6626,10000.0
2006-04-28 10:40:00,8.74,8.75,8.74,8.74,42000.0,8.6626,8.6725,8.6626,8.6626,42000.0
2006-04-28 10:45:00,8.74,8.76,8.7,8.71,63600.0,8.6626,8.6824,8.623,8.6329,63600.0
2006-04-28 10:50:00,8.71,8.74,8.71,8.74,11600.0,8.6329,8.6626,8.6329,8.6626,11600.0
2006-04-28 10:55:00,8.75,8.76,8.74,8.76,26000.0,8.6725,8.6824,8.6626,8.6824,26000.0
2006-04-28 11:00:00,8.75,8.75,8.73,8.74,58000.0,8.6725,8.6725,8.6527,8.6626,58000.0
2006-04-28 11:05:00,8.74,8.79,8.74,8.79,56000.0,8.6626,8.7122,8.6626,8.7122,56000.0
2006-04-28 11:10:00,8.79,8.81,8.79,8.8,39600.0,8.7122,8.732,8.7122,8.7221,39600.0
2006-04-28 11:15:00,8.81,8.87,8.81,8.86,76400.0,8.732,8.7914,8.732,8.7815,76400.0
2006-04-28 11:20:00,8.87,8.88,8.84,8.88,117200.0,8.7914,8.8014,8.7617,8.8014,117200.0
2006-04-28 11:25:00,8.88,8.92,8.87,8.88,102800.0,8.8014,8.841,8.7914,8.8014,102800.0
2006-04-28 11:30:00,8.88,8.9,8.87,8.89,25200.0,8.8014,8.8212,8.7914,8.8113,25200.0
2006-04-28 11:35:00,8.9,8.9,8.89,8.89,21200.0,8.8212,8.8212,8.8113,8.8113,21200.0
2006-04-28 11:40:00,8.89,8.92,8.88,8.9,79600.0,8.8113,8.841,8.8014,8.8212,79600.0
2006-04-28 11:45:00,8.9,8.95,8.9,8.94,60800.0,8.8212,8.8707,8.8212,8.8608,60800.0
2006-04-28 11:50:00,8.94,8.95,8.94,8.94,17600.0,8.8608,8.8707,8.8608,8.8608,17600.0
2006-04-28 11:55:00,8.94,8.97,8.94,8.97,28800.0,8.8608,8.8906,8.8608,8.8906,28800.0
2006-04-28 12:00:00,8.97,8.99,8.95,8.95,95200.0,8.8906,8.9104,8.8707,8.8707,95200.0
2006-04-28 12:05:00,8.95,8.95,8.94,8.94,6800.0,8.8707,8.8707,8.8608,8.8608,6800.0
2006-04-28 12:10:00,8.94,8.95,8.93,8.93,23200.0,8.8608,8.8707,8.8509,8.8509,23200.0
2006-04-28 12:15:00,8.93,8.93,8.91,8.91,27200.0,8.8509,8.8509,8.8311,8.8311,27200.0
2006-04-28 12:20:00,8.91,8.91,8.9,8.91,28400.0,8.8311,8.8311,8.8212,8.8311,28400.0
2006-04-28 12:25:00,8.9,8.9,8.9,8.9,25600.0,8.8212,8.8212,8.8212,8.8212,25600.0
2006-04-28 12:30:00,8.9,8.9,8.89,8.9,6800.0,8.8212,8.8212,8.8113,8.8212,6800.0
2006-04-28 12:35:00,8.9,8.9,8.87,8.87,26400.0,8.8212,8.8212,8.7914,8.7914,26400.0
2006-04-28 12:40:00,8.86,8.87,8.86,8.86,54800.0,8.7815,8.7914,8.7815,8.7815,54800.0
2006-04-28 12:45:00,8.86,8.86,8.85,8.85,7200.0,8.7815,8.7815,8.7716,8.7716,7200.0
2006-04-28 12:50:00,8.85,8.85,8.84,8.85,27200.0,8.7716,8.7716,8.7617,8.7716,27200.0
2006-04-28 12:55:00,8.85,8.86,8.85,8.86,14000.0,8.7716,8.7815,8.7716,8.7815,14000.0
2006-04-28 13:00:00,8.86,8.86,8.85,8.85,7200.0,8.7815,8.7815,8.7716,8.7716,7200.0
2006-04-28 13:05:00,8.85,8.88,8.85,8.88,24800.0,8.7716,8.8014,8.7716,8.8014,24800.0
2006-04-28 13:10:00,8.88,8.88,8.87,8.88,13600.0,8.8014,8.8014,8.7914,8.8014,13600.0
2006-04-28 13:15:00,8.88,8.88,8.87,8.87,20000.0,8.8014,8.8014,8.7914,8.7914,20000.0
2006-04-28 13:20:00,8.87,8.88,8.87,8.88,14400.0,8.7914,8.8014,8.7914,8.8014,14400.0
2006-04-28 13:25:00,8.88,8.88,8.87,8.87,10400.0,8.8014,8.8014,8.7914,8.7914,10400.0
2006-04-28 13:30:00,8.88,8.88,8.87,8.87,8000.0,8.8014,8.8014,8.7914,8.7914,8000.0
2006-04-28 13:35:00,8.87,8.88,8.87,8.87,12400.0,8.7914,8.8014,8.7914,8.7914,12400.0
2006-04-28 13:40:00,8.87,8.88,8.87,8.87,8400.0,8.7914,8.8014,8.7914,8.7914,8400.0
2006-04-28 13:45:00,8.87,8.87,8.86,8.86,4800.0,8.7914,8.7914,8.7815,8.7815,4800.0
2006-04-28 13:50:00,8.86,8.86,8.86,8.86,8800.0,8.7815,8.7815,8.7815,8.7815,8800.0
2006-04-28 13:55:00,8.85,8.85,8.84,8.84,8000.0,8.7716,8.7716,8.7617,8.7617,8000.0
2006-04-28 14:00:00,8.84,8.85,8.84,8.84,11600.0,8.7617,8.7716,8.7617,8.7617,11600.0
2006-04-28 14:05:00,8.84,8.84,8.84,8.84,15600.0,8.7617,8.7617,8.7617,8.7617,15600.0
2006-04-28 14:10:00,8.84,8.84,8.84,8.84,4000.0,8.7617,8.7617,8.7617,8.7617,4000.0
2006-04-28 14:15:00,8.84,8.84,8.84,8.84,28400.0,8.7617,8.7617,8.7617,8.7617,28400.0
2006-04-28 14:20:00,8.85,8.85,8.85,8.85,12000.0,8.7716,8.7716,8.7716,8.7716,12000.0
2006-04-28 14:25:00,8.86,8.87,8.85,8.86,17600.0,8.7815,8.7914,8.7716,8.7815,17600.0
2006-04-28 14:30:00,8.86,8.87,8.86,8.87,24400.0,8.7815,8.7914,8.7815,8.7914,24400.0
2006-04-28 14:35:00,8.87,8.88,8.87,8.88,26000.0,8.7914,8.8014,8.7914,8.8014,26000.0
2006-04-28 14:40:00,8.88,8.88,8.88,8.88,13600.0,8.8014,8.8014,8.8014,8.8014,13600.0
2006-04-28 14:45:00,8.88,8.88,8.88,8.88,23600.0,8.8014,8.8014,8.8014,8.8014,23600.0
2006-04-28 14:50:00,8.88,8.89,8.88,8.89,26800.0,8.8014,8.8113,8.8014,8.8113,26800.0
2006-04-28 14:55:00,8.89,8.89,8.88,8.88,11200.0,8.8113,8.8113,8.8014,8.8014,11200.0
2006-04-28 15:00:00,8.89,8.91,8.88,8.9,36800.0,8.8113,8.8311,8.8014,8.8212,36800.0
2006-04-28 15:05:00,8.9,8.9,8.89,8.9,42000.0,8.8212,8.8212,8.8113,8.8212,42000.0
2006-04-28 15:10:00,8.91,8.91,8.9,8.9,19600.0,8.8311,8.8311,8.8212,8.8212,19600.0
2006-04-28 15:15:00,8.9,8.9,8.89,8.89,36800.0,8.8212,8.8212,8.8113,8.8113,36800.0
2006-04-28 15:20:00,8.88,8.89,8.85,8.85,98800.0,8.8014,8.8113,8.7716,8.7716,98800.0
2006-04-28 15:25:00,8.85,8.86,8.83,8.83,61200.0,8.7716,8.7815,8.7518,8.7518,61200.0
2006-04-28 15:30:00,8.83,8.84,8.82,8.83,75600.0,8.7518,8.7617,8.7419,8.7518,75600.0
2006-04-28 15:35:00,8.83,8.83,8.81,8.81,104400.0,8.7518,8.7518,8.732,8.732,104400.0
2006-04-28 15:40:00,8.81,8.81,8.8,8.8,55600.0,8.732,8.732,8.7221,8.7221,55600.0
2006-04-28 15:45:00,8.8,8.8,8.78,8.78,64400.0,8.7221,8.7221,8.7022,8.7022,64400.0
2006-04-28 15:50:00,8.78,8.78,8.77,8.78,102000.0,8.7022,8.7022,8.6923,8.7022,102000.0
2006-04-28 15:55:00,8.77,8.78,8.76,8.77,264800.0,8.6923,8.7022,8.6824,8.6923,264800.0
2006-05-01 09:30:00,8.77,8.77,8.74,8.74,71600.0,8.6923,8.6923,8.6626,8.6626,71600.0
2006-05-01 09:35:00,8.73,8.73,8.69,8.71,146000.0,8.6527,8.6527,8.613,8.6329,146000.0
2006-05-01 09:40:00,8.71,8.75,8.7,8.73,103200.0,8.6329,8.6725,8.623,8.6527,103200.0
2006-05-01 09:45:00,8.74,8.76,8.72,8.75,74000.0,8.6626,8.6824,8.6428,8.6725,74000.0
2006-05-01 09:50:00,8.74,8.74,8.7,8.71,53200.0,8.6626,8.6626,8.623,8.6329,53200.0
2006-05-01 09:55:00,8.72,8.72,8.71,8.71,53600.0,8.6428,8.6428,8.6329,8.6329,53600.0
2006-05-01 10:00:00,8.7,8.71,8.7,8.7,69600.0,8.623,8.6329,8.623,8.623,69600.0
2006-05-01 10:05:00,8.7,8.72,8.7,8.7,37600.0,8.623,8.6428,8.623,8.623,37600.0
2006-05-01 10:10:00,8.71,8.73,8.71,8.72,37200.0,8.6329,8.6527,8.6329,8.6428,37200.0
2006-05-01 10:15:00,8.74,8.74,8.7,8.7,23600.0,8.6626,8.6626,8.623,8.623,23600.0
2006-05-01 10:20:00,8.7,8.71,8.7,8.71,62800.0,8.623,8.6329,8.623,8.6329,62800.0
2006-05-01 10:25:00,8.7,8.7,8.68,8.68,54400.0,8.623,8.623,8.6031,8.6031,54400.0
2006-05-01 10:30:00,8.69,8.7,8.69,8.7,68000.0,8.613,8.623,8.613,8.623,68000.0
2006-05-01 10:35:00,8.71,8.72,8.7,8.71,36400.0,8.6329,8.6428,8.623,8.6329,36400.0
2006-05-01 10:40:00,8.72,8.73,8.72,8.73,22800.0,8.6428,8.6527,8.6428,8.6527,22800.0
2006-05-01 10:45:00,8.73,8.76,8.73,8.76,17200.0,8.6527,8.6824,8.6527,8.6824,17200.0
2006-05-01 10:50:00,8.76,8.76,8.74,8.75,16400.0,8.6824,8.6824,8.6626,8.6725,16400.0
2006-05-01 10:55:00,8.75,8.75,8.74,8.74,37200.0,8.6725,8.6725,8.6626,8.6626,37200.0
2006-05-01 11:00:00,8.74,8.76,8.74,8.76,20000.0,8.6626,8.6824,8.6626,8.6824,20000.0
2006-05-01 11:05:00,8.75,8.77,8.75,8.76,68400.0,8.6725,8.6923,8.6725,8.6824,68400.0
2006-05-01 11:10:00,8.76,8.76,8.76,8.76,10400.0,8.6824,8.6824,8.6824,8.6824,10400.0
2006-05-01 11:15:00,8.76,8.78,8.76,8.78,23600.0,8.6824,8.7022,8.6824,8.7022,23600.0
2006-05-01 11:20:00,8.78,8.78,8.77,8.77,23600.0,8.7022,8.7022,8.6923,8.6923,23600.0
2006-05-01 11:25:00,8.77,8.77,8.76,8.77,16400.0,8.6923,8.6923,8.6824,8.6923,16400.0
2006-05-01 11:30:00,8.76,8.77,8.76,8.76,175600.0,8.6824,8.6923,8.6824,8.6824,175600.0
2006-05-01 11:35:00,8.77,8.77,8.75,8.75,29200.0,8.6923,8.6923,8.6725,8.6725,29200.0
2006-05-01 11:40:00,8.74,8.77,8.74,8.76,102800.0,8.6626,8.6923,8.6626,8.6824,102800.0
2006-05-01 11:45:00,8.75,8.75,8.74,8.74,10400.0,8.6725,8.6725,8.6626,8.6626,10400.0
2006-05-01 11:50:00,8.73,8.73,8.7,8.71,60000.0,8.6527,8.6527,8.623,8.6329,60000.0
2006-05-01 11:55:00,8.71,8.71,8.71,8.71,13600.0,8.6329,8.6329,8.6329,8.6329,13600.0
2006-05-01 12:00:00,8.71,8.71,8.71,8.71,43200.0,8.6329,8.6329,8.6329,8.6329,43200.0
2006-05-01 12:05:00,8.71,8.72,8.71,8.72,9200.0,8.6329,8.6428,8.6329,8.6428,9200.0
2006-05-01 12:10:00,8.72,8.72,8.71,8.71,18000.0,8.6428,8.6428,8.6329,8.6329,18000.0
2006-05-01 12:15:00,8.71,8.71,8.7,8.7,28400.0,8.6329,8.6329,8.623,8.623,28400.0
2006-05-01 12:20:00,8.7,8.72,8.7,8.71,45600.0,8.623,8.6428,8.623,8.6329,45600.0
2006-05-01 12:25:00,8.72,8.72,8.7,8.72,100400.0,8.6428,8.6428,8.623,8.6428,100400.0
2006-05-01 12:30:00,8.71,8.73,8.71,8.71,49200.0,8.6329,8.6527,8.6329,8.6329,49200.0
2006-05-01 12:35:00,8.71,8.74,8.7,8.72,289200.0,8.6329,8.6626,8.623,8.6428,289200.0
2006-05-01 12:40:00,8.73,8.74,8.71,8.72,36800.0,8.6527,8.6626,8.6329,8.6428,36800.0
2006-05-01 12:45:00,8.71,8.73,8.71,8.72,103600.0,8.6329,8.6527,8.6329,8.6428,103600.0
2006-05-01 12:50:00,8.72,8.72,8.71,8.72,36000.0,8.6428,8.6428,8.6329,8.6428,36000.0
2006-05-01 12:55:00,8.72,8.72,8.72,8.72,8000.0,8.6428,8.6428,8.6428,8.6428,8000.0
2006-05-01 13:00:00,8.72,8.72,8.72,8.72,8400.0,8.6428,8.6428,8.6428,8.6428,8400.0
2006-05-01 13:05:00,8.72,8.73,8.71,8.72,33600.0,8.6428,8.6527,8.6329,8.6428,33600.0
2006-05-01 13:10:00,8.72,8.73,8.72,8.73,50000.0,8.6428,8.6527,8.6428,8.6527,50000.0
2006-05-01 13:15:00,8.72,8.73,8.72,8.72,11200.0,8.6428,8.6527,8.6428,8.6428,11200.0
2006-05-01 13:20:00,8.73,8.73,8.72,8.72,11600.0,8.6527,8.6527,8.6428,8.6428,11600.0
2006-05-01 13:25:00,8.72,8.73,8.72,8.72,213200.0,8.6428,8.6527,8.6428,8.6428,213200.0
2006-05-01 13:30:00,8.72,8.72,8.72,8.72,19600.0,8.6428,8.6428,8.6428,8.6428,19600.0
2006-05-01 13:35:00,8.72,8.74,8.72,8.73,54800.0,8.6428,8.6626,8.6428,8.6527,54800.0
2006-05-01 13:40:00,8.74,8.74,8.73,8.73,4400.0,8.6626,8.6626,8.6527,8.6527,4400.0
2006-05-01 13:45:00,8.73,8.76,8.72,8.76,83600.0,8.6527,8.6824,8.6428,8.6824,83600.0
2006-05-01 13:50:00,8.76,8.77,8.74,8.76,84400.0,8.6824,8.6923,8.6626,8.6824,84400.0
2006-05-01 13:55:00,8.76,8.76,8.73,8.74,62400.0,8.6824,8.6824,8.6527,8.6626,62400.0
2006-05-01 14:00:00,8.74,8.74,8.73,8.74,41200.0,8.6626,8.6626,8.6527,8.6626,41200.0
2006-05-01 14:05:00,8.74,8.74,8.73,8.73,7600.0,8.6626,8.6626,8.6527,8.6527,7600.0
2006-05-01 14:10:00,8.73,8.73,8.73,8.73,5200.0,8.6527,8.6527,8.6527,8.6527,5200.0
2006-05-01 14:15:00,8.73,8.73,8.73,8.73,7200.0,8.6527,8.6527,8.6527,8.6527,7200.0
2006-05-01 14:20:00,8.73,8.73,8.72,8.72,10800.0,8.6527,8.6527,8.6428,8.6428,10800.0
2006-05-01 14:25:00,8.72,8.74,8.72,8.74,32800.0,8.6428,8.6626,8.6428,8.6626,32800.0
2006-05-01 14:30:00,8.73,8.74,8.73,8.74,8400.0,8.6527,8.6626,8.6527,8.6626,8400.0
2006-05-01 14:35:00,8.73,8.74,8.73,8.74,8400.0,8.6527,8.6626,8.6527,8.6626,8400.0
2006-05-01 14:40:00,8.74,8.74,8.73,8.74,28400.0,8.6626,8.6626,8.6527,8.6626,28400.0
2006-05-01 14:45:00,8.74,8.75,8.74,8.75,11200.0,8.6626,8.6725,8.6626,8.6725,11200.0
2006-05-01 14:50:00,8.75,8.77,8.75,8.77,61200.0,8.6725,8.6923,8.6725,8.6923,61200.0
2006-05-01 14:55:00,8.77,8.77,8.77,8.77,8800.0,8.6923,8.6923,8.6923,8.6923,8800.0
2006-05-01 15:00:00,8.77,8.77,8.77,8.77,19200.0,8.6923,8.6923,8.6923,8.6923,19200.0
2006-05-01 15:05:00,8.77,8.77,8.77,8.77,75200.0,8.6923,8.6923,8.6923,8.6923,75200.0
2006-05-01 15:10:00,8.77,8.78,8.77,8.78,38800.0,8.6923,8.7022,8.6923,8.7022,38800.0
2006-05-01 15:15:00,8.77,8.78,8.77,8.77,52800.0,8.6923,8.7022,8.6923,8.6923,52800.0
2006-05-01 15:20:00,8.76,8.77,8.75,8.75,81200.0,8.6824,8.6923,8.6725,8.6725,81200.0
2006-05-01 15:25:00,8.75,8.77,8.74,8.75,108000.0,8.6725,8.6923,8.6626,8.6725,108000.0
2006-05-01 15:30:00,8.75,8.76,8.75,8.75,86000.0,8.6725,8.6824,8.6725,8.6725,86000.0
2006-05-01 15:35:00,8.75,8.76,8.74,8.74,227600.0,8.6725,8.6824,8.6626,8.6626,227600.0
2006-05-01 15:40:00,8.75,8.76,8.74,8.75,1300000.0,8.6725,8.6824,8.6626,8.6725,1300000.0
2006-05-01 15:45:00,8.75,8.75,8.75,8.75,574400.0,8.6725,8.6725,8.6725,8.6725,574400.0
2006-05-01 15:50:00,8.75,8.75,8.74,8.75,172000.0,8.6725,8.6725,8.6626,8.6725,172000.0
2006-05-01 15:55:00,8.75,8.75,8.74,8.75,118800.0,8.6725,8.6725,8.6626,8.6725,118800.0
2006-05-02 09:30:00,8.81,8.81,8.78,8.8,72800.0,8.732,8.732,8.7022,8.7221,72800.0
2006-05-02 09:35:00,8.8,8.84,8.79,8.81,86000.0,8.7221,8.7617,8.7122,8.732,86000.0
2006-05-02 09:40:00,8.82,8.82,8.79,8.81,133200.0,8.7419,8.7419,8.7122,8.732,133200.0
2006-05-02 09:45:00,8.81,8.84,8.8,8.8,426000.0,8.732,8.7617,8.7221,8.7221,426000.0
2006-05-02 09:50:00,8.79,8.83,8.78,8.82,395200.0,8.7122,8.7518,8.7022,8.7419,395200.0
2006-05-02 09:55:00,8.83,8.83,8.81,8.81,78000.0,8.7518,8.7518,8.732,8.732,78000.0
2006-05-02 10:00:00,8.81,8.83,8.81,8.83,248800.0,8.732,8.7518,8.732,8.7518,248800.0
2006-05-02 10:05:00,8.83,8.85,8.81,8.84,127200.0,8.7518,8.7716,8.732,8.7617,127200.0
2006-05-02 10:10:00,8.84,8.86,8.84,8.85,66400.0,8.7617,8.7815,8.7617,8.7716,66400.0
2006-05-02 10:15:00,8.85,8.85,8.83,8.83,75200.0,8.7716,8.7716,8.7518,8.7518,75200.0
2006-05-02 10:20:00,8.83,8.85,8.83,8.84,65200.0,8.7518,8.7716,8.7518,8.7617,65200.0
2006-05-02 10:25:00,8.84,8.85,8.83,8.85,47600.0,8.7617,8.7716,8.7518,8.7716,47600.0
2006-05-02 10:30:00,8.84,8.84,8.83,8.84,61600.0,8.7617,8.7617,8.7518,8.7617,61600.0
2006-05-02 10:35:00,8.84,8.88,8.83,8.87,290000.0,8.7617,8.8014,8.7518,8.7914,290000.0
2006-05-02 10:40:00,8.87,8.87,8.83,8.84,114800.0,8.7914,8.7914,8.7518,8.7617,114800.0
2006-05-02 10:45:00,8.84,8.85,8.84,8.84,50800.0,8.7617,8.7716,8.7617,8.7617,50800.0
2006-05-02 10:50:00,8.84,8.84,8.83,8.83,6800.0,8.7617,8.7617,8.7518,8.7518,6800.0
2006-05-02 10:55:00,8.83,8.84,8.83,8.84,23600.0,8.7518,8.7617,8.7518,8.7617,23600.0
2006-05-02 11:00:00,8.84,8.86,8.84,8.86,51600.0,8.7617,8.7815,8.7617,8.7815,51600.0
2006-05-02 11:05:00,8.86,8.87,8.84,8.87,96000.0,8.7815,8.7914,8.7617,8.7914,96000.0
2006-05-02 11:10:00,8.87,8.87,8.85,8.86,23200.0,8.7914,8.7914,8.7716,8.7815,23200.0
2006-05-02 11:15:00,8.86,8.87,8.85,8.85,157200.0,8.7815,8.7914,8.7716,8.7716,157200.0
2006-05-02 11:20:00,8.84,8.87,8.84,8.85,82400.0,8.7617,8.7914,8.7617,8.7716,82400.0
2006-05-02 11:25:00,8.84,8.86,8.82,8.86,64400.0,8.7617,8.7815,8.7419,8.7815,64400.0
2006-05-02 11:30:00,8.86,8.87,8.84,8.85,42400.0,8.7815,8.7914,8.7617,8.7716,42400.0
2006-05-02 11:35:00,8.85,8.86,8.82,8.83,35200.0,8.7716,8.7815,8.7419,8.7518,35200.0
2006-05-02 11:40:00,8.82,8.83,8.82,8.83,14000.0,8.7419,8.7518,8.7419,8.7518,14000.0
2006-05-02 11:45:00,8.83,8.83,8.83,8.83,12800.0,8.7518,8.7518,8.7518,8.7518,12800.0
2006-05-02 11:50:00,8.83,8.84,8.83,8.83,32000.0,8.7518,8.7617,8.7518,8.7518,32000.0
2006-05-02 11:55:00,8.83,8.84,8.83,8.83,16000.0,8.7518,8.7617,8.7518,8.7518,16000.0
2006-05-02 12:00:00,8.83,8.84,8.83,8.84,15200.0,8.7518,8.7617,8.7518,8.7617,15200.0
2006-05-02 12:05:00,8.83,8.84,8.83,8.83,11600.0,8.7518,8.7617,8.7518,8.7518,11600.0
2006-05-02 12:10:00,8.83,8.84,8.83,8.83,20000.0,8.7518,8.7617,8.7518,8.7518,20000.0
2006-05-02 12:15:00,8.83,8.83,8.83,8.83,9600.0,8.7518,8.7518,8.7518,8.7518,9600.0
2006-05-02 12:20:00,8.83,8.84,8.83,8.84,10800.0,8.7518,8.7617,8.7518,8.7617,10800.0
2006-05-02 12:25:00,8.84,8.84,8.83,8.83,7600.0,8.7617,8.7617,8.7518,8.7518,7600.0
2006-05-02 12:30:00,8.83,8.85,8.83,8.85,21600.0,8.7518,8.7716,8.7518,8.7716,21600.0
2006-05-02 12:35:00,8.85,8.86,8.84,8.86,10400.0,8.7716,8.7815,8.7617,8.7815,10400.0
2006-05-02 12:40:00,8.86,8.86,8.85,8.85,10800.0,8.7815,8.7815,8.7716,8.7716,10800.0
2006-05-02 12:45:00,8.85,8.85,8.84,8.84,33600.0,8.7716,8.7716,8.7617,8.7617,33600.0
2006-05-02 12:50:00,8.84,8.84,8.82,8.84,136400.0,8.7617,8.7617,8.7419,8.7617,136400.0
2006-05-02 12:55:00,8.84,8.84,8.82,8.83,83600.0,8.7617,8.7617,8.7419,8.7518,83600.0
2006-05-02 13:00:00,8.83,8.83,8.83,8.83,14000.0,8.7518,8.7518,8.7518,8.7518,14000.0
2006-05-02 13:05:00,8.83,8.83,8.83,8.83,25600.0,8.7518,8.7518,8.7518,8.7518,25600.0
2006-05-02 13:10:00,8.83,8.84,8.83,8.84,40800.0,8.7518,8.7617,8.7518,8.7617,40800.0
2006-05-02 13:15:00,8.84,8.84,8.83,8.83,20400.0,8.7617,8.7617,8.7518,8.7518,20400.0
2006-05-02 13:20:00,8.83,8.83,8.82,8.83,16400.0,8.7518,8.7518,8.7419,8.7518,16400.0
2006-05-02 13:25:00,8.83,8.84,8.83,8.84,16000.0,8.7518,8.7617,8.7518,8.7617,16000.0
2006-05-02 13:30:00,8.84,8.84,8.83,8.83,33600.0,8.7617,8.7617,8.7518,8.7518,33600.0
2006-05-02 13:35:00,8.83,8.83,8.82,8.83,17200.0,8.7518,8.7518,8.7419,8.7518,17200.0
2006-05-02 13:40:00,8.82,8.83,8.82,8.82,63200.0,8.7419,8.7518,8.7419,8.7419,63200.0
2006-05-02 13:45:00,8.82,8.83,8.82,8.82,15600.0,8.7419,8.7518,8.7419,8.7419,15600.0
2006-05-02 13:50:00,8.82,8.83,8.82,8.83,13600.0,8.7419,8.7518,8.7419,8.7518,13600.0
2006-05-02 13:55:00,8.83,8.85,8.83,8.85,19200.0,8.7518,8.7716,8.7518,8.7716,19200.0
2006-05-02 14:00:00,8.85,8.85,8.83,8.83,16400.0,8.7716,8.7716,8.7518,8.7518,16400.0
2006-05-02 14:05:00,8.83,8.83,8.82,8.83,242400.0,8.7518,8.7518,8.7419,8.7518,242400.0
2006-05-02 14:10:00,8.83,8.83,8.81,8.82,12000.0,8.7518,8.7518,8.732,8.7419,12000.0
2006-05-02 14:15:00,8.81,8.81,8.81,8.81,14800.0,8.732,8.732,8.732,8.732,14800.0
2006-05-02 14:20:00,8.81,8.82,8.81,8.81,39600.0,8.732,8.7419,8.732,8.732,39600.0
2006-05-02 14:25:00,8.81,8.81,8.8,8.81,42400.0,8.732,8.732,8.7221,8.732,42400.0
2006-05-02 14:30:00,8.81,8.81,8.79,8.8,59200.0,8.732,8.732,8.7122,8.7221,59200.0
2006-05-02 14:35:00,8.8,8.8,8.79,8.79,60400.0,8.7221,8.7221,8.7122,8.7122,60400.0
2006-05-02 14:40:00,8.79,8.79,8.78,8.79,72000.0,8.7122,8.7122,8.7022,8.7122,72000.0
2006-05-02 14:45:00,8.79,8.8,8.79,8.79,35600.0,8.7122,8.7221,8.7122,8.7122,35600.0
2006-05-02 14:50:00,8.79,8.79,8.77,8.78,73200.0,8.7122,8.7122,8.6923,8.7022,73200.0
2006-05-02 14:55:00,8.77,8.78,8.76,8.76,83600.0,8.6923,8.7022,8.6824,8.6824,83600.0
2006-05-02 15:00:00,8.76,8.77,8.76,8.77,40000.0,8.6824,8.6923,8.6824,8.6923,40000.0
2006-05-02 15:05:00,8.77,8.77,8.76,8.77,45600.0,8.6923,8.6923,8.6824,8.6923,45600.0
2006-05-02 15:10:00,8.77,8.77,8.75,8.76,94000.0,8.6923,8.6923,8.6725,8.6824,94000.0
2006-05-02 15:15:00,8.77,8.77,8.75,8.75,37600.0,8.6923,8.6923,8.6725,8.6725,37600.0
2006-05-02 15:20:00,8.75,8.76,8.74,8.74,432400.0,8.6725,8.6824,8.6626,8.6626,432400.0
2006-05-02 15:25:00,8.74,8.75,8.74,8.75,122000.0,8.6626,8.6725,8.6626,8.6725,122000.0
2006-05-02 15:30:00,8.74,8.75,8.74,8.74,53600.0,8.6626,8.6725,8.6626,8.6626,53600.0
2006-05-02 15:35:00,8.74,8.76,8.74,8.75,52000.0,8.6626,8.6824,8.6626,8.6725,52000.0
2006-05-02 15:40:00,8.75,8.76,8.74,8.75,90400.0,8.6725,8.6824,8.6626,8.6725,90400.0
2006-05-02 15:45:00,8.74,8.76,8.74,8.74,92400.0,8.6626,8.6824,8.6626,8.6626,92400.0
2006-05-02 15:50:00,8.74,8.74,8.74,8.74,105200.0,8.6626,8.6626,8.6626,8.6626,105200.0
2006-05-02 15:55:00,8.74,8.75,8.74,8.75,136800.0,8.6626,8.6725,8.6626,8.6725,136800.0
2006-05-03 09:30:00,8.75,8.75,8.68,8.68,61600.0,8.6725,8.6725,8.6031,8.6031,61600.0
2006-05-03 09:35:00,8.68,8.71,8.68,8.69,57600.0,8.6031,8.6329,8.6031,8.613,57600.0
2006-05-03 09:40:00,8.69,8.69,8.68,8.69,578000.0,8.613,8.613,8.6031,8.613,578000.0
2006-05-03 09:45:00,8.69,8.69,8.68,8.68,209600.0,8.613,8.613,8.6031,8.6031,209600.0
2006-05-03 09:50:00,8.68,8.69,8.68,8.68,155600.0,8.6031,8.613,8.6031,8.6031,155600.0
2006-05-03 09:55:00,8.68,8.68,8.67,8.67,39600.0,8.6031,8.6031,8.5932,8.5932,39600.0
2006-05-03 10:00:00,8.67,8.67,8.67,8.67,44400.0,8.5932,8.5932,8.5932,8.5932,44400.0
2006-05-03 10:05:00,8.67,8.67,8.65,8.66,165200.0,8.5932,8.5932,8.5734,8.5833,165200.0
2006-05-03 10:10:00,8.65,8.65,8.65,8.65,53600.0,8.5734,8.5734,8.5734,8.5734,53600.0
2006-05-03 10:15:00,8.65,8.68,8.65,8.67,139600.0,8.5734,8.6031,8.5734,8.5932,139600.0
2006-05-03 10:20:00,8.67,8.67,8.66,8.66,51600.0,8.5932,8.5932,8.5833,8.5833,51600.0
2006-05-03 10:25:00,8.66,8.66,8.65,8.65,78400.0,8.5833,8.5833,8.5734,8.5734,78400.0
2006-05-03 10:30:00,8.65,8.67,8.65,8.67,587600.0,8.5734,8.5932,8.5734,8.5932,587600.0
2006-05-03 10:35:00,8.66,8.67,8.65,8.65,131200.0,8.5833,8.5932,8.5734,8.5734,131200.0
2006-05-03 10:40:00,8.65,8.67,8.64,8.66,92000.0,8.5734,8.5932,8.5635,8.5833,92000.0
2006-05-03 10:45:00,8.67,8.67,8.63,8.64,37200.0,8.5932,8.5932,8.5536,8.5635,37200.0
2006-05-03 10:50:00,8.63,8.66,8.63,8.66,141600.0,8.5536,8.5833,8.5536,8.5833,141600.0
2006-05-03 10:55:00,8.66,8.67,8.66,8.67,75600.0,8.5833,8.5932,8.5833,8.5932,75600.0
2006-05-03 11:00:00,8.66,8.67,8.65,8.67,68000.0,8.5833,8.5932,8.5734,8.5932,68000.0
2006-05-03 11:05:00,8.67,8.67,8.65,8.66,1266000.0,8.5932,8.5932,8.5734,8.5833,1266000.0
2006-05-03 11:10:00,8.67,8.67,8.66,8.66,15600.0,8.5932,8.5932,8.5833,8.5833,15600.0
2006-05-03 11:15:00,8.66,8.67,8.66,8.67,266000.0,8.5833,8.5932,8.5833,8.5932,266000.0
2006-05-03 11:20:00,8.67,8.67,8.66,8.67,2132400.0,8.5932,8.5932,8.5833,8.5932,2132400.0
2006-05-03 11:25:00,8.67,8.69,8.61,8.66,646800.0,8.5932,8.613,8.5338,8.5833,646800.0
2006-05-03 11:30:00,8.66,8.66,8.6,8.61,94000.0,8.5833,8.5833,8.5238,8.5338,94000.0
2006-05-03 11:35:00,8.61,8.62,8.6,8.61,75200.0,8.5338,8.5437,8.5238,8.5338,75200.0
2006-05-03 11:40:00,8.61,8.61,8.57,8.58,283200.0,8.5338,8.5338,8.4941,8.504,283200.0
2006-05-03 11:45:00,8.59,8.59,8.57,8.58,361600.0,8.5139,8.5139,8.4941,8.504,361600.0
2006-05-03 11:50:00,8.58,8.58,8.57,8.57,19600.0,8.504,8.504,8.4941,8.4941,19600.0
2006-05-03 11:55:00,8.57,8.6,8.57,8.59,45600.0,8.4941,8.5238,8.4941,8.5139,45600.0
2006-05-03 12:00:00,8.59,8.59,8.57,8.58,67600.0,8.5139,8.5139,8.4941,8.504,67600.0
2006-05-03 12:05:00,8.58,8.58,8.57,8.57,36800.0,8.504,8.504,8.4941,8.4941,36800.0
2006-05-03 12:10:00,8.57,8.57,8.56,8.57,108800.0,8.4941,8.4941,8.4842,8.4941,108800.0
2006-05-03 12:15:00,8.56,8.57,8.56,8.57,101600.0,8.4842,8.4941,8.4842,8.4941,101600.0
2006-05-03 12:20:00,8.57,8.57,8.56,8.56,16000.0,8.4941,8.4941,8.4842,8.4842,16000.0
2006-05-03 12:25:00,8.56,8.56,8.55,8.56,42400.0,8.4842,8.4842,8.4743,8.4842,42400.0
2006-05-03 12:30:00,8.56,8.56,8.56,8.56,237200.0,8.4842,8.4842,8.4842,8.4842,237200.0
2006-05-03 12:35:00,8.56,8.56,8.56,8.56,30000.0,8.4842,8.4842,8.4842,8.4842,30000.0
2006-05-03 12:40:00,8.56,8.57,8.56,8.57,39200.0,8.4842,8.4941,8.4842,8.4941,39200.0
2006-05-03 12:45:00,8.57,8.59,8.57,8.59,106400.0,8.4941,8.5139,8.4941,8.5139,106400.0
2006-05-03 12:50:00,8.59,8.59,8.59,8.59,28800.0,8.5139,8.5139,8.5139,8.5139,28800.0
2006-05-03 12:55:00,8.59,8.62,8.56,8.62,53600.0,8.5139,8.5437,8.4842,8.5437,53600.0
2006-05-03 13:00:00,8.62,8.63,8.62,8.63,33200.0,8.5437,8.5536,8.5437,8.5536,33200.0
2006-05-03 13:05:00,8.63,8.65,8.62,8.65,38400.0,8.5536,8.5734,8.5437,8.5734,38400.0
2006-05-03 13:10:00,8.66,8.7,8.66,8.7,45600.0,8.5833,8.623,8.5833,8.623,45600.0
2006-05-03 13:15:00,8.7,8.71,8.68,8.68,31600.0,8.623,8.6329,8.6031,8.6031,31600.0
2006-05-03 13:20:00,8.67,8.67,8.65,8.65,36400.0,8.5932,8.5932,8.5734,8.5734,36400.0
2006-05-03 13:25:00,8.65,8.65,8.65,8.65,32000.0,8.5734,8.5734,8.5734,8.5734,32000.0
2006-05-03 13:30:00,8.65,8.65,8.65,8.65,40400.0,8.5734,8.5734,8.5734,8.5734,40400.0
2006-05-03 13:35:00,8.65,8.65,8.65,8.65,32800.0,8.5734,8.5734,8.5734,8.5734,32800.0
2006-05-03 13:40:00,8.65,8.65,8.65,8.65,30800.0,8.5734,8.5734,8.5734,8.5734,30800.0
2006-05-03 13:45:00,8.65,8.66,8.63,8.66,109200.0,8.5734,8.5833,8.5536,8.5833,109200.0
2006-05-03 13:50:00,8.66,8.67,8.65,8.67,39600.0,8.5833,8.5932,8.5734,8.5932,39600.0
2006-05-03 13:55:00,8.67,8.67,8.65,8.66,25600.0,8.5932,8.5932,8.5734,8.5833,25600.0
2006-05-03 14:00:00,8.66,8.67,8.65,8.66,35200.0,8.5833,8.5932,8.5734,8.5833,35200.0
2006-05-03 14:05:00,8.66,8.67,8.66,8.67,54800.0,8.5833,8.5932,8.5833,8.5932,54800.0
2006-05-03 14:10:00,8.67,8.67,8.64,8.65,38800.0,8.5932,8.5932,8.5635,8.5734,38800.0
2006-05-03 14:15:00,8.66,8.66,8.65,8.66,51200.0,8.5833,8.5833,8.5734,8.5833,51200.0
2006-05-03 14:20:00,8.65,8.66,8.63,8.66,118800.0,8.5734,8.5833,8.5536,8.5833,118800.0
2006-05-03 14:25:00,8.66,8.66,8.65,8.65,5200.0,8.5833,8.5833,8.5734,8.5734,5200.0
2006-05-03 14:30:00,8.66,8.66,8.63,8.65,79200.0,8.5833,8.5833,8.5536,8.5734,79200.0
2006-05-03 14:35:00,8.65,8.67,8.65,8.65,168400.0,8.5734,8.5932,8.5734,8.5734,168400.0
2006-05-03 14:40:00,8.65,8.65,8.65,8.65,18800.0,8.5734,8.5734,8.5734,8.5734,18800.0
2006-05-03 14:45:00,8.65,8.66,8.65,8.65,34000.0,8.5734,8.5833,8.5734,8.5734,34000.0
2006-05-03 14:50:00,8.65,8.68,8.65,8.65,36000.0,8.5734,8.6031,8.5734,8.5734,36000.0
2006-05-03 14:55:00,8.65,8.65,8.61,8.62,62400.0,8.5734,8.5734,8.5338,8.5437,62400.0
2006-05-03 15:00:00,8.62,8.62,8.61,8.61,127600.0,8.5437,8.5437,8.5338,8.5338,127600.0
2006-05-03 15:05:00,8.61,8.63,8.61,8.62,64800.0,8.5338,8.5536,8.5338,8.5437,64800.0
2006-05-03 15:10:00,8.62,8.63,8.61,8.62,25600.0,8.5437,8.5536,8.5338,8.5437,25600.0
2006-05-03 15:15:00,8.61,8.63,8.61,8.63,59200.0,8.5338,8.5536,8.5338,8.5536,59200.0
2006-05-03 15:20:00,8.63,8.63,8.61,8.61,94400.0,8.5536,8.5536,8.5338,8.5338,94400.0
2006-05-03 15:25:00,8.62,8.63,8.62,8.62,124000.0,8.5437,8.5536,8.5437,8.5437,124000.0
2006-05-03 15:30:00,8.62,8.65,8.62,8.63,140400.0,8.5437,8.5734,8.5437,8.5536,140400.0
2006-05-03 15:35:00,8.63,8.63,8.55,8.55,156000.0,8.5536,8.5536,8.4743,8.4743,156000.0
2006-05-03 15:40:00,8.56,8.59,8.55,8.59,244400.0,8.4842,8.5139,8.4743,8.5139,244400.0
2006-05-03 15:45:00,8.59,8.59,8.56,8.58,167600.0,8.5139,8.5139,8.4842,8.504,167600.0
2006-05-03 15:50:00,8.59,8.61,8.56,8.57,406800.0,8.5139,8.5338,8.4842,8.4941,406800.0
2006-05-03 15:55:00,8.57,8.58,8.57,8.57,268800.0,8.4941,8.504,8.4941,8.4941,268800.0
2006-05-04 09:30:00,8.64,8.69,8.64,8.69,64000.0,8.5635,8.613,8.5635,8.613,64000.0
2006-05-04 09:35:00,8.7,8.79,8.69,8.79,149200.0,8.623,8.7122,8.613,8.7122,149200.0
2006-05-04 09:40:00,8.79,8.8,8.75,8.79,85200.0,8.7122,8.7221,8.6725,8.7122,85200.0
2006-05-04 09:45:00,8.78,8.84,8.78,8.81,63600.0,8.7022,8.7617,8.7022,8.732,63600.0
2006-05-04 09:50:00,8.81,8.85,8.81,8.85,102800.0,8.732,8.7716,8.732,8.7716,102800.0
2006-05-04 09:55:00,8.84,8.86,8.81,8.84,126000.0,8.7617,8.7815,8.732,8.7617,126000.0
2006-05-04 10:00:00,8.84,8.84,8.83,8.83,229600.0,8.7617,8.7617,8.7518,8.7518,229600.0
2006-05-04 10:05:00,8.83,8.85,8.81,8.85,84400.0,8.7518,8.7716,8.732,8.7716,84400.0
2006-05-04 10:10:00,8.85,8.85,8.82,8.85,120000.0,8.7716,8.7716,8.7419,8.7716,120000.0
2006-05-04 10:15:00,8.85,8.85,8.82,8.82,49600.0,8.7716,8.7716,8.7419,8.7419,49600.0
2006-05-04 10:20:00,8.82,8.84,8.81,8.82,36800.0,8.7419,8.7617,8.732,8.7419,36800.0
2006-05-04 10:25:00,8.82,8.84,8.81,8.84,105600.0,8.7419,8.7617,8.732,8.7617,105600.0
2006-05-04 10:30:00,8.84,8.84,8.83,8.84,161200.0,8.7617,8.7617,8.7518,8.7617,161200.0
2006-05-04 10:35:00,8.84,8.84,8.81,8.82,63200.0,8.7617,8.7617,8.732,8.7419,63200.0
2006-05-04 10:40:00,8.8,8.81,8.79,8.81,30800.0,8.7221,8.732,8.7122,8.732,30800.0
2006-05-04 10:45:00,8.81,8.84,8.81,8.84,44400.0,8.732,8.7617,8.732,8.7617,44400.0
2006-05-04 10:50:00,8.84,8.84,8.83,8.84,112800.0,8.7617,8.7617,8.7518,8.7617,112800.0
2006-05-04 10:55:00,8.84,8.84,8.82,8.82,41600.0,8.7617,8.7617,8.7419,8.7419,41600.0
2006-05-04 11:00:00,8.82,8.84,8.82,8.84,21600.0,8.7419,8.7617,8.7419,8.7617,21600.0
2006-05-04 11:05:00,8.83,8.83,8.82,8.82,30400.0,8.7518,8.7518,8.7419,8.7419,30400.0
2006-05-04 11:10:00,8.82,8.82,8.81,8.81,44800.0,8.7419,8.7419,8.732,8.732,44800.0
2006-05-04 11:15:00,8.81,8.82,8.8,8.82,31600.0,8.732,8.7419,8.7221,8.7419,31600.0
2006-05-04 11:20:00,8.82,8.83,8.81,8.83,32800.0,8.7419,8.7518,8.732,8.7518,32800.0
2006-05-04 11:25:00,8.83,8.83,8.8,8.82,25200.0,8.7518,8.7518,8.7221,8.7419,25200.0
2006-05-04 11:30:00,8.82,8.82,8.81,8.82,35600.0,8.7419,8.7419,8.732,8.7419,35600.0
2006-05-04 11:35:00,8.82,8.83,8.81,8.83,19600.0,8.7419,8.7518,8.732,8.7518,19600.0
2006-05-04 11:40:00,8.82,8.83,8.81,8.81,25600.0,8.7419,8.7518,8.732,8.732,25600.0
2006-05-04 11:45:00,8.82,8.83,8.81,8.81,87200.0,8.7419,8.7518,8.732,8.732,87200.0
2006-05-04 11:50:00,8.81,8.82,8.81,8.82,28800.0,8.732,8.7419,8.732,8.7419,28800.0
2006-05-04 11:55:00,8.81,8.81,8.81,8.81,34000.0,8.732,8.732,8.732,8.732,34000.0
2006-05-04 12:00:00,8.82,8.82,8.81,8.81,26800.0,8.7419,8.7419,8.732,8.732,26800.0
2006-05-04 12:05:00,8.81,8.82,8.81,8.81,19600.0,8.732,8.7419,8.732,8.732,19600.0
2006-05-04 12:10:00,8.81,8.81,8.8,8.81,44800.0,8.732,8.732,8.7221,8.732,44800.0
2006-05-04 12:15:00,8.81,8.81,8.79,8.8,55200.0,8.732,8.732,8.7122,8.7221,55200.0
2006-05-04 12:20:00,8.8,8.8,8.78,8.8,69600.0,8.7221,8.7221,8.7022,8.7221,69600.0
2006-05-04 12:25:00,8.8,8.8,8.78,8.78,74000.0,8.7221,8.7221,8.7022,8.7022,74000.0
2006-05-04 12:30:00,8.78,8.78,8.77,8.77,18400.0,8.7022,8.7022,8.6923,8.6923,18400.0
2006-05-04 12:35:00,8.77,8.78,8.77,8.77,22000.0,8.6923,8.7022,8.6923,8.6923,22000.0
2006-05-04 12:40:00,8.77,8.79,8.77,8.79,22800.0,8.6923,8.7122,8.6923,8.7122,22800.0
2006-05-04 12:45:00,8.79,8.79,8.77,8.77,27600.0,8.7122,8.7122,8.6923,8.6923,27600.0
2006-05-04 12:50:00,8.77,8.77,8.77,8.77,13600.0,8.6923,8.6923,8.6923,8.6923,13600.0
2006-05-04 12:55:00,8.77,8.78,8.77,8.77,23200.0,8.6923,8.7022,8.6923,8.6923,23200.0
2006-05-04 13:00:00,8.77,8.78,8.77,8.77,36800.0,8.6923,8.7022,8.6923,8.6923,36800.0
2006-05-04 13:05:00,8.78,8.78,8.77,8.78,49200.0,8.7022,8.7022,8.6923,8.7022,49200.0
2006-05-04 13:10:00,8.78,8.79,8.78,8.79,10800.0,8.7022,8.7122,8.7022,8.7122,10800.0
2006-05-04 13:15:00,8.79,8.81,8.78,8.79,167200.0,8.7122,8.732,8.7022,8.7122,167200.0
2006-05-04 13:20:00,8.79,8.79,8.78,8.78,7600.0,8.7122,8.7122,8.7022,8.7022,7600.0
2006-05-04 13:25:00,8.78,8.78,8.78,8.78,23200.0,8.7022,8.7022,8.7022,8.7022,23200.0
2006-05-04 13:30:00,8.78,8.79,8.78,8.79,21600.0,8.7022,8.7122,8.7022,8.7122,21600.0
2006-05-04 13:35:00,8.79,8.79,8.78,8.78,12400.0,8.7122,8.7122,8.7022,8.7022,12400.0
2006-05-04 13:40:00,8.78,8.79,8.78,8.79,26400.0,8.7022,8.7122,8.7022,8.7122,26400.0
2006-05-04 13:45:00,8.79,8.79,8.78,8.79,14000.0,8.7122,8.7122,8.7022,8.7122,14000.0
2006-05-04 13:50:00,8.79,8.79,8.79,8.79,16000.0,8.7122,8.7122,8.7122,8.7122,16000.0
2006-05-04 13:55:00,8.79,8.8,8.79,8.8,6000.0,8.7122,8.7221,8.7122,8.7221,6000.0
2006-05-04 14:00:00,8.8,8.8,8.79,8.8,10800.0,8.7221,8.7221,8.7122,8.7221,10800.0
2006-05-04 14:05:00,8.8,8.8,8.79,8.8,24400.0,8.7221,8.7221,8.7122,8.7221,24400.0
2006-05-04 14:10:00,8.8,8.8,8.8,8.8,12000.0,8.7221,8.7221,8.7221,8.7221,12000.0
2006-05-04 14:15:00,8.8,8.8,8.77,8.78,76800.0,8.7221,8.7221,8.6923,8.7022,76800.0
2006-05-04 14:20:00,8.77,8.79,8.77,8.79,14000.0,8.6923,8.7122,8.6923,8.7122,14000.0
2006-05-04 14:25:00,8.79,8.79,8.78,8.79,22000.0,8.7122,8.7122,8.7022,8.7122,22000.0
2006-05-04 14:30:00,8.79,8.79,8.78,8.78,17600.0,8.7122,8.7122,8.7022,8.7022,17600.0
2006-05-04 14:35:00,8.78,8.78,8.77,8.77,39200.0,8.7022,8.7022,8.6923,8.6923,39200.0
2006-05-04 14:40:00,8.77,8.77,8.76,8.77,32400.0,8.6923,8.6923,8.6824,8.6923,32400.0
2006-05-04 14:45:00,8.76,8.77,8.75,8.75,62800.0,8.6824,8.6923,8.6725,8.6725,62800.0
2006-05-04 14:50:00,8.75,8.76,8.75,8.76,48800.0,8.6725,8.6824,8.6725,8.6824,48800.0
2006-05-04 14:55:00,8.76,8.76,8.73,8.76,48000.0,8.6824,8.6824,8.6527,8.6824,48000.0
2006-05-04 15:00:00,8.76,8.76,8.75,8.75,72800.0,8.6824,8.6824,8.6725,8.6725,72800.0
2006-05-04 15:05:00,8.75,8.76,8.74,8.74,54800.0,8.6725,8.6824,8.6626,8.6626,54800.0
2006-05-04 15:10:00,8.75,8.75,8.74,8.75,28000.0,8.6725,8.6725,8.6626,8.6725,28000.0
2006-05-04 15:15:00,8.75,8.76,8.73,8.73,71200.0,8.6725,8.6824,8.6527,8.6527,71200.0
2006-05-04 15:20:00,8.73,8.74,8.73,8.74,61200.0,8.6527,8.6626,8.6527,8.6626,61200.0
2006-05-04 15:25:00,8.74,8.74,8.72,8.73,91200.0,8.6626,8.6626,8.6428,8.6527,91200.0
2006-05-04 15:30:00,8.73,8.73,8.72,8.73,93200.0,8.6527,8.6527,8.6428,8.6527,93200.0
2006-05-04 15:35:00,8.73,8.73,8.72,8.73,108000.0,8.6527,8.6527,8.6428,8.6527,108000.0
2006-05-04 15:40:00,8.73,8.77,8.72,8.75,158000.0,8.6527,8.6923,8.6428,8.6725,158000.0
2006-05-04 15:45:00,8.75,8.75,8.72,8.72,56800.0,8.6725,8.6725,8.6428,8.6428,56800.0
2006-05-04 15:50:00,8.72,8.73,8.72,8.72,67200.0,8.6428,8.6527,8.6428,8.6428,67200.0
2006-05-04 15:55:00,8.72,8.74,8.72,8.73,124000.0,8.6428,8.6626,8.6428,8.6527,124000.0
2006-05-05 09:30:00,8.84,8.84,8.78,8.83,61200.0,8.7617,8.7617,8.7022,8.7518,61200.0
2006-05-05 09:35:00,8.83,8.84,8.81,8.83,173600.0,8.7518,8.7617,8.732,8.7518,173600.0
2006-05-05 09:40:00,8.83,8.83,8.74,8.75,98000.0,8.7518,8.7518,8.6626,8.6725,98000.0
2006-05-05 09:45:00,8.74,8.76,8.68,8.69,159600.0,8.6626,8.6824,8.6031,8.613,159600.0
2006-05-05 09:50:00,8.71,8.74,8.7,8.72,42000.0,8.6329,8.6626,8.623,8.6428,42000.0
2006-05-05 09:55:00,8.72,8.78,8.72,8.77,55200.0,8.6428,8.7022,8.6428,8.6923,55200.0
2006-05-05 10:00:00,8.77,8.77,8.73,8.75,94800.0,8.6923,8.6923,8.6527,8.6725,94800.0
2006-05-05 10:05:00,8.74,8.74,8.71,8.71,13200.0,8.6626,8.6626,8.6329,8.6329,13200.0
2006-05-05 10:10:00,8.7,8.71,8.69,8.71,16000.0,8.623,8.6329,8.613,8.6329,16000.0
2006-05-05 10:15:00,8.7,8.74,8.7,8.74,20000.0,8.623,8.6626,8.623,8.6626,20000.0
2006-05-05 10:20:00,8.74,8.74,8.72,8.72,18800.0,8.6626,8.6626,8.6428,8.6428,18800.0
2006-05-05 10:25:00,8.71,8.71,8.67,8.67,62000.0,8.6329,8.6329,8.5932,8.5932,62000.0
2006-05-05 10:30:00,8.67,8.7,8.63,8.65,202400.0,8.5932,8.623,8.5536,8.5734,202400.0
2006-05-05 10:35:00,8.65,8.67,8.65,8.66,220000.0,8.5734,8.5932,8.5734,8.5833,220000.0
2006-05-05 10:40:00,8.66,8.66,8.58,8.58,229200.0,8.5833,8.5833,8.504,8.504,229200.0
2006-05-05 10:45:00,8.58,8.58,8.52,8.53,374800.0,8.504,8.504,8.4445,8.4545,374800.0
2006-05-05 10:50:00,8.53,8.53,8.48,8.52,342800.0,8.4545,8.4545,8.4049,8.4445,342800.0
2006-05-05 10:55:00,8.52,8.55,8.52,8.55,76800.0,8.4445,8.4743,8.4445,8.4743,76800.0
2006-05-05 11:00:00,8.55,8.56,8.54,8.55,152400.0,8.4743,8.4842,8.4644,8.4743,152400.0
2006-05-05 11:05:00,8.55,8.57,8.54,8.54,115200.0,8.4743,8.4941,8.4644,8.4644,115200.0
2006-05-05 11:10:00,8.54,8.55,8.54,8.55,173200.0,8.4644,8.4743,8.4644,8.4743,173200.0
2006-05-05 11:15:00,8.55,8.55,8.55,8.55,27600.0,8.4743,8.4743,8.4743,8.4743,27600.0
2006-05-05 11:20:00,8.55,8.55,8.53,8.53,29600.0,8.4743,8.4743,8.4545,8.4545,29600.0
2006-05-05 11:25:00,8.53,8.53,8.49,8.5,133600.0,8.4545,8.4545,8.4148,8.4247,133600.0
2006-05-05 11:30:00,8.49,8.52,8.49,8.5,177600.0,8.4148,8.4445,8.4148,8.4247,177600.0
2006-05-05 11:35:00,8.5,8.53,8.49,8.53,90000.0,8.4247,8.4545,8.4148,8.4545,90000.0
2006-05-05 11:40:00,8.53,8.58,8.53,8.58,68400.0,8.4545,8.504,8.4545,8.504,68400.0
2006-05-05 11:45:00,8.58,8.61,8.57,8.59,73600.0,8.504,8.5338,8.4941,8.5139,73600.0
2006-05-05 11:50:00,8.59,8.62,8.59,8.61,29200.0,8.5139,8.5437,8.5139,8.5338,29200.0
2006-05-05 11:55:00,8.61,8.61,8.6,8.6,13200.0,8.5338,8.5338,8.5238,8.5238,13200.0
2006-05-05 12:00:00,8.6,8.6,8.59,8.59,3600.0,8.5238,8.5238,8.5139,8.5139,3600.0
2006-05-05 12:05:00,8.6,8.6,8.58,8.59,32400.0,8.5238,8.5238,8.504,8.5139,32400.0
2006-05-05 12:10:00,8.59,8.59,8.58,8.59,27600.0,8.5139,8.5139,8.504,8.5139,27600.0
2006-05-05 12:15:00,8.59,8.59,8.58,8.58,9600.0,8.5139,8.5139,8.504,8.504,9600.0
2006-05-05 12:20:00,8.58,8.58,8.56,8.56,14000.0,8.504,8.504,8.4842,8.4842,14000.0
2006-05-05 12:25:00,8.57,8.57,8.56,8.56,5600.0,8.4941,8.4941,8.4842,8.4842,5600.0
2006-05-05 12:30:00,8.56,8.57,8.56,8.56,24000.0,8.4842,8.4941,8.4842,8.4842,24000.0
2006-05-05 12:35:00,8.56,8.58,8.56,8.58,12800.0,8.4842,8.504,8.4842,8.504,12800.0
2006-05-05 12:40:00,8.58,8.59,8.57,8.57,6400.0,8.504,8.5139,8.4941,8.4941,6400.0
2006-05-05 12:45:00,8.56,8.59,8.56,8.59,38000.0,8.4842,8.5139,8.4842,8.5139,38000.0
2006-05-05 12:50:00,8.59,8.6,8.59,8.6,19600.0,8.5139,8.5238,8.5139,8.5238,19600.0
2006-05-05 12:55:00,8.6,8.6,8.59,8.6,18000.0,8.5238,8.5238,8.5139,8.5238,18000.0
2006-05-05 13:00:00,8.59,8.61,8.58,8.6,34000.0,8.5139,8.5338,8.504,8.5238,34000.0
2006-05-05 13:05:00,8.6,8.62,8.59,8.6,18800.0,8.5238,8.5437,8.5139,8.5238,18800.0
2006-05-05 13:10:00,8.61,8.61,8.58,8.6,42000.0,8.5338,8.5338,8.504,8.5238,42000.0
2006-05-05 13:15:00,8.6,8.61,8.6,8.6,36000.0,8.5238,8.5338,8.5238,8.5238,36000.0
2006-05-05 13:20:00,8.59,8.6,8.59,8.59,45600.0,8.5139,8.5238,8.5139,8.5139,45600.0
2006-05-05 13:25:00,8.59,8.59,8.57,8.57,76400.0,8.5139,8.5139,8.4941,8.4941,76400.0
2006-05-05 13:30:00,8.56,8.57,8.56,8.56,150000.0,8.4842,8.4941,8.4842,8.4842,150000.0
2006-05-05 13:35:00,8.56,8.57,8.56,8.57,40000.0,8.4842,8.4941,8.4842,8.4941,40000.0
2006-05-05 13:40:00,8.57,8.58,8.56,8.58,14400.0,8.4941,8.504,8.4842,8.504,14400.0
2006-05-05 13:45:00,8.58,8.58,8.56,8.57,24800.0,8.504,8.504,8.4842,8.4941,24800.0
2006-05-05 13:50:00,8.57,8.58,8.57,8.58,46800.0,8.4941,8.504,8.4941,8.504,46800.0
2006-05-05 13:55:00,8.57,8.59,8.56,8.57,23600.0,8.4941,8.5139,8.4842,8.4941,23600.0
2006-05-05 14:00:00,8.57,8.58,8.56,8.58,22800.0,8.4941,8.504,8.4842,8.504,22800.0
2006-05-05 14:05:00,8.57,8.57,8.56,8.57,25600.0,8.4941,8.4941,8.4842,8.4941,25600.0
2006-05-05 14:10:00,8.57,8.59,8.57,8.57,19600.0,8.4941,8.5139,8.4941,8.4941,19600.0
2006-05-05 14:15:00,8.57,8.58,8.56,8.56,47200.0,8.4941,8.504,8.4842,8.4842,47200.0
2006-05-05 14:20:00,8.56,8.56,8.56,8.56,82800.0,8.4842,8.4842,8.4842,8.4842,82800.0
2006-05-05 14:25:00,8.56,8.57,8.56,8.56,21200.0,8.4842,8.4941,8.4842,8.4842,21200.0
2006-05-05 14:30:00,8.56,8.57,8.56,8.57,16000.0,8.4842,8.4941,8.4842,8.4941,16000.0
2006-05-05 14:35:00,8.56,8.58,8.56,8.57,40000.0,8.4842,8.504,8.4842,8.4941,40000.0
2006-05-05 14:40:00,8.56,8.56,8.51,8.51,135600.0,8.4842,8.4842,8.4346,8.4346,135600.0
2006-05-05 14:45:00,8.5,8.57,8.5,8.57,94400.0,8.4247,8.4941,8.4247,8.4941,94400.0
2006-05-05 14:50:00,8.58,8.58,8.57,8.57,15200.0,8.504,8.504,8.4941,8.4941,15200.0
2006-05-05 14:55:00,8.58,8.58,8.56,8.56,39600.0,8.504,8.504,8.4842,8.4842,39600.0
2006-05-05 15:00:00,8.57,8.57,8.56,8.56,34400.0,8.4941,8.4941,8.4842,8.4842,34400.0
2006-05-05 15:05:00,8.57,8.57,8.55,8.55,37200.0,8.4941,8.4941,8.4743,8.4743,37200.0
2006-05-05 15:10:00,8.56,8.56,8.5,8.51,250000.0,8.4842,8.4842,8.4247,8.4346,250000.0
2006-05-05 15:15:00,8.51,8.56,8.51,8.56,88000.0,8.4346,8.4842,8.4346,8.4842,88000.0
2006-05-05 15:20:00,8.56,8.56,8.52,8.52,45600.0,8.4842,8.4842,8.4445,8.4445,45600.0
2006-05-05 15:25:00,8.52,8.54,8.5,8.52,56400.0,8.4445,8.4644,8.4247,8.4445,56400.0
2006-05-05 15:30:00,8.52,8.56,8.52,8.54,76800.0,8.4445,8.4842,8.4445,8.4644,76800.0
2006-05-05 15:35:00,8.54,8.54,8.5,8.51,74800.0,8.4644,8.4644,8.4247,8.4346,74800.0
2006-05-05 15:40:00,8.51,8.56,8.51,8.54,169600.0,8.4346,8.4842,8.4346,8.4644,169600.0
2006-05-05 15:45:00,8.54,8.54,8.51,8.52,138000.0,8.4644,8.4644,8.4346,8.4445,138000.0
2006-05-05 15:50:00,8.52,8.52,8.48,8.49,183200.0,8.4445,8.4445,8.4049,8.4148,183200.0
2006-05-05 15:55:00,8.49,8.55,8.49,8.52,237600.0,8.4148,8.4743,8.4148,8.4445,237600.0
2006-05-08 09:30:00,8.59,8.6,8.51,8.6,170400.0,8.5139,8.5238,8.4346,8.5238,170400.0
2006-05-08 09:35:00,8.6,8.61,8.58,8.59,31600.0,8.5238,8.5338,8.504,8.5139,31600.0
2006-05-08 09:40:00,8.59,8.6,8.59,8.6,135200.0,8.5139,8.5238,8.5139,8.5238,135200.0
2006-05-08 09:45:00,8.6,8.66,8.6,8.65,178000.0,8.5238,8.5833,8.5238,8.5734,178000.0
2006-05-08 09:50:00,8.65,8.67,8.65,8.65,90400.0,8.5734,8.5932,8.5734,8.5734,90400.0
2006-05-08 09:55:00,8.65,8.65,8.6,8.61,32800.0,8.5734,8.5734,8.5238,8.5338,32800.0
2006-05-08 10:00:00,8.57,8.63,8.57,8.63,75200.0,8.4941,8.5536,8.4941,8.5536,75200.0
2006-05-08 10:05:00,8.63,8.65,8.63,8.65,25200.0,8.5536,8.5734,8.5536,8.5734,25200.0
2006-05-08 10:10:00,8.65,8.66,8.65,8.66,22400.0,8.5734,8.5833,8.5734,8.5833,22400.0
2006-05-08 10:15:00,8.65,8.65,8.65,8.65,41200.0,8.5734,8.5734,8.5734,8.5734,41200.0
2006-05-08 10:20:00,8.65,8.65,8.65,8.65,41200.0,8.5734,8.5734,8.5734,8.5734,41200.0
2006-05-08 10:25:00,8.65,8.66,8.64,8.64,16000.0,8.5734,8.5833,8.5635,8.5635,16000.0
2006-05-08 10:30:00,8.65,8.7,8.65,8.69,92400.0,8.5734,8.623,8.5734,8.613,92400.0
2006-05-08 10:35:00,8.68,8.7,8.68,8.69,30800.0,8.6031,8.623,8.6031,8.613,30800.0
2006-05-08 10:40:00,8.69,8.69,8.69,8.69,20400.0,8.613,8.613,8.613,8.613,20400.0
2006-05-08 10:45:00,8.69,8.69,8.67,8.67,16400.0,8.613,8.613,8.5932,8.5932,16400.0
2006-05-08 10:50:00,8.67,8.68,8.67,8.67,25200.0,8.5932,8.6031,8.5932,8.5932,25200.0
2006-05-08 10:55:00,8.66,8.67,8.65,8.65,20400.0,8.5833,8.5932,8.5734,8.5734,20400.0
2006-05-08 11:00:00,8.65,8.65,8.64,8.65,21600.0,8.5734,8.5734,8.5635,8.5734,21600.0
2006-05-08 11:05:00,8.65,8.65,8.64,8.65,11600.0,8.5734,8.5734,8.5635,8.5734,11600.0
2006-05-08 11:10:00,8.64,8.65,8.64,8.65,43600.0,8.5635,8.5734,8.5635,8.5734,43600.0
2006-05-08 11:15:00,8.65,8.65,8.63,8.64,48400.0,8.5734,8.5734,8.5536,8.5635,48400.0
2006-05-08 11:20:00,8.64,8.64,8.63,8.63,22400.0,8.5635,8.5635,8.5536,8.5536,22400.0
2006-05-08 11:25:00,8.64,8.64,8.63,8.63,26000.0,8.5635,8.5635,8.5536,8.5536,26000.0
2006-05-08 11:30:00,8.63,8.64,8.63,8.63,12800.0,8.5536,8.5635,8.5536,8.5536,12800.0
2006-05-08 11:35:00,8.63,8.65,8.63,8.64,26000.0,8.5536,8.5734,8.5536,8.5635,26000.0
2006-05-08 11:40:00,8.64,8.65,8.63,8.63,19200.0,8.5635,8.5734,8.5536,8.5536,19200.0
2006-05-08 11:45:00,8.64,8.65,8.63,8.64,14400.0,8.5635,8.5734,8.5536,8.5635,14400.0
2006-05-08 11:50:00,8.65,8.66,8.65,8.66,28400.0,8.5734,8.5833,8.5734,8.5833,28400.0
2006-05-08 11:55:00,8.66,8.66,8.66,8.66,8800.0,8.5833,8.5833,8.5833,8.5833,8800.0
2006-05-08 12:00:00,8.66,8.66,8.66,8.66,4000.0,8.5833,8.5833,8.5833,8.5833,4000.0
2006-05-08 12:05:00,8.66,8.66,8.65,8.66,7200.0,8.5833,8.5833,8.5734,8.5833,7200.0
2006-05-08 12:10:00,8.66,8.66,8.65,8.65,38800.0,8.5833,8.5833,8.5734,8.5734,38800.0
2006-05-08 12:15:00,8.65,8.65,8.59,8.59,42400.0,8.5734,8.5734,8.5139,8.5139,42400.0
2006-05-08 12:20:00,8.6,8.6,8.58,8.58,40800.0,8.5238,8.5238,8.504,8.504,40800.0
2006-05-08 12:25:00,8.58,8.58,8.57,8.57,42800.0,8.504,8.504,8.4941,8.4941,42800.0
2006-05-08 12:30:00,8.57,8.57,8.56,8.57,24400.0,8.4941,8.4941,8.4842,8.4941,24400.0
2006-05-08 12:35:00,8.57,8.58,8.57,8.58,51200.0,8.4941,8.504,8.4941,8.504,51200.0
2006-05-08 12:40:00,8.58,8.59,8.58,8.59,11200.0,8.504,8.5139,8.504,8.5139,11200.0
2006-05-08 12:45:00,8.58,8.59,8.58,8.59,15200.0,8.504,8.5139,8.504,8.5139,15200.0
2006-05-08 12:50:00,8.59,8.59,8.59,8.59,32800.0,8.5139,8.5139,8.5139,8.5139,32800.0
2006-05-08 12:55:00,8.59,8.59,8.56,8.56,44000.0,8.5139,8.5139,8.4842,8.4842,44000.0
2006-05-08 13:00:00,8.56,8.57,8.56,8.57,7200.0,8.4842,8.4941,8.4842,8.4941,7200.0
2006-05-08 13:05:00,8.57,8.59,8.57,8.58,28400.0,8.4941,8.5139,8.4941,8.504,28400.0
2006-05-08 13:10:00,8.58,8.58,8.55,8.55,26000.0,8.504,8.504,8.4743,8.4743,26000.0
2006-05-08 13:15:00,8.55,8.55,8.55,8.55,18400.0,8.4743,8.4743,8.4743,8.4743,18400.0
2006-05-08 13:20:00,8.55,8.56,8.55,8.55,6000.0,8.4743,8.4842,8.4743,8.4743,6000.0
2006-05-08 13:25:00,8.56,8.56,8.56,8.56,27600.0,8.4842,8.4842,8.4842,8.4842,27600.0
2006-05-08 13:30:00,8.56,8.56,8.56,8.56,10800.0,8.4842,8.4842,8.4842,8.4842,10800.0
2006-05-08 13:35:00,8.57,8.59,8.56,8.59,32000.0,8.4941,8.5139,8.4842,8.5139,32000.0
2006-05-08 13:40:00,8.58,8.58,8.57,8.57,10400.0,8.504,8.504,8.4941,8.4941,10400.0
2006-05-08 13:45:00,8.57,8.57,8.56,8.56,25600.0,8.4941,8.4941,8.4842,8.4842,25600.0
2006-05-08 13:50:00,8.56,8.57,8.55,8.57,214800.0,8.4842,8.4941,8.4743,8.4941,214800.0
2006-05-08 13:55:00,8.57,8.59,8.57,8.59,15200.0,8.4941,8.5139,8.4941,8.5139,15200.0
2006-05-08 14:00:00,8.59,8.59,8.58,8.59,20800.0,8.5139,8.5139,8.504,8.5139,20800.0
2006-05-08 14:05:00,8.59,8.59,8.57,8.57,26400.0,8.5139,8.5139,8.4941,8.4941,26400.0
2006-05-08 14:10:00,8.56,8.56,8.56,8.56,16800.0,8.4842,8.4842,8.4842,8.4842,16800.0
2006-05-08 14:15:00,8.56,8.57,8.56,8.57,32000.0,8.4842,8.4941,8.4842,8.4941,32000.0
2006-05-08 14:20:00,8.57,8.57,8.55,8.55,71600.0,8.4941,8.4941,8.4743,8.4743,71600.0
2006-05-08 14:25:00,8.55,8.55,8.55,8.55,33600.0,8.4743,8.4743,8.4743,8.4743,33600.0
2006-05-08 14:30:00,8.55,8.57,8.55,8.57,25600.0,8.4743,8.4941,8.4743,8.4941,25600.0
2006-05-08 14:35:00,8.57,8.57,8.57,8.57,4000.0,8.4941,8.4941,8.4941,8.4941,4000.0
2006-05-08 14:40:00,8.57,8.57,8.56,8.56,24000.0,8.4941,8.4941,8.4842,8.4842,24000.0
2006-05-08 14:45:00,8.56,8.56,8.56,8.56,6400.0,8.4842,8.4842,8.4842,8.4842,6400.0
2006-05-08 14:50:00,8.56,8.56,8.56,8.56,27200.0,8.4842,8.4842,8.4842,8.4842,27200.0
2006-05-08 14:55:00,8.56,8.56,8.56,8.56,20400.0,8.4842,8.4842,8.4842,8.4842,20400.0
2006-05-08 15:00:00,8.56,8.56,8.56,8.56,6000.0,8.4842,8.4842,8.4842,8.4842,6000.0
2006-05-08 15:05:00,8.56,8.56,8.56,8.56,16800.0,8.4842,8.4842,8.4842,8.4842,16800.0
2006-05-08 15:10:00,8.56,8.57,8.56,8.57,32800.0,8.4842,8.4941,8.4842,8.4941,32800.0
2006-05-08 15:15:00,8.57,8.57,8.56,8.57,35200.0,8.4941,8.4941,8.4842,8.4941,35200.0
2006-05-08 15:20:00,8.56,8.57,8.56,8.57,27200.0,8.4842,8.4941,8.4842,8.4941,27200.0
2006-05-08 15:25:00,8.57,8.58,8.56,8.56,123600.0,8.4941,8.504,8.4842,8.4842,123600.0
2006-05-08 15:30:00,8.57,8.57,8.57,8.57,24800.0,8.4941,8.4941,8.4941,8.4941,24800.0
2006-05-08 15:35:00,8.57,8.57,8.56,8.56,46000.0,8.4941,8.4941,8.4842,8.4842,46000.0
2006-05-08 15:40:00,8.57,8.58,8.56,8.57,123600.0,8.4941,8.504,8.4842,8.4941,123600.0
2006-05-08 15:45:00,8.58,8.58,8.56,8.57,207200.0,8.504,8.504,8.4842,8.4941,207200.0
2006-05-08 15:50:00,8.57,8.57,8.56,8.56,77600.0,8.4941,8.4941,8.4842,8.4842,77600.0
2006-05-08 15:55:00,8.56,8.58,8.56,8.58,45200.0,8.4842,8.504,8.4842,8.504,45200.0
2006-05-09 09:30:00,8.55,8.55,8.49,8.5,46400.0,8.4743,8.4743,8.4148,8.4247,46400.0
2006-05-09 09:35:00,8.49,8.51,8.47,8.51,76400.0,8.4148,8.4346,8.395,8.4346,76400.0
2006-05-09 09:40:00,8.52,8.53,8.5,8.51,48800.0,8.4445,8.4545,8.4247,8.4346,48800.0
2006-05-09 09:45:00,8.51,8.51,8.47,8.5,77600.0,8.4346,8.4346,8.395,8.4247,77600.0
2006-05-09 09:50:00,8.49,8.49,8.47,8.49,62400.0,8.4148,8.4148,8.395,8.4148,62400.0
2006-05-09 09:55:00,8.49,8.49,8.47,8.48,24000.0,8.4148,8.4148,8.395,8.4049,24000.0
2006-05-09 10:00:00,8.48,8.48,8.45,8.45,205600.0,8.4049,8.4049,8.3752,8.3752,205600.0
2006-05-09 10:05:00,8.45,8.46,8.42,8.43,165200.0,8.3752,8.3851,8.3454,8.3553,165200.0
2006-05-09 10:10:00,8.43,8.46,8.43,8.45,71200.0,8.3553,8.3851,8.3553,8.3752,71200.0
2006-05-09 10:15:00,8.45,8.45,8.43,8.43,78800.0,8.3752,8.3752,8.3553,8.3553,78800.0
2006-05-09 10:20:00,8.42,8.42,8.4,8.42,109200.0,8.3454,8.3454,8.3256,8.3454,109200.0
2006-05-09 10:25:00,8.42,8.42,8.4,8.4,47200.0,8.3454,8.3454,8.3256,8.3256,47200.0
2006-05-09 10:30:00,8.4,8.43,8.4,8.43,64800.0,8.3256,8.3553,8.3256,8.3553,64800.0
2006-05-09 10:35:00,8.42,8.43,8.41,8.41,66800.0,8.3454,8.3553,8.3355,8.3355,66800.0
2006-05-09 10:40:00,8.42,8.42,8.41,8.42,226000.0,8.3454,8.3454,8.3355,8.3454,226000.0
2006-05-09 10:45:00,8.41,8.42,8.4,8.4,32400.0,8.3355,8.3454,8.3256,8.3256,32400.0
2006-05-09 10:50:00,8.4,8.41,8.4,8.41,52800.0,8.3256,8.3355,8.3256,8.3355,52800.0
2006-05-09 10:55:00,8.41,8.41,8.4,8.4,113200.0,8.3355,8.3355,8.3256,8.3256,113200.0
2006-05-09 11:00:00,8.4,8.41,8.4,8.4,52800.0,8.3256,8.3355,8.3256,8.3256,52800.0
2006-05-09 11:05:00,8.4,8.4,8.38,8.38,214800.0,8.3256,8.3256,8.3058,8.3058,214800.0
2006-05-09 11:10:00,8.39,8.39,8.38,8.38,92400.0,8.3157,8.3157,8.3058,8.3058,92400.0
2006-05-09 11:15:00,8.38,8.38,8.37,8.37,185600.0,8.3058,8.3058,8.2959,8.2959,185600.0
2006-05-09 11:20:00,8.37,8.4,8.37,8.38,136000.0,8.2959,8.3256,8.2959,8.3058,136000.0
2006-05-09 11:25:00,8.38,8.41,8.38,8.4,68000.0,8.3058,8.3355,8.3058,8.3256,68000.0
2006-05-09 11:30:00,8.4,8.4,8.39,8.4,545600.0,8.3256,8.3256,8.3157,8.3256,545600.0
2006-05-09 11:35:00,8.4,8.43,8.4,8.43,151600.0,8.3256,8.3553,8.3256,8.3553,151600.0
2006-05-09 11:40:00,8.43,8.43,8.4,8.41,143600.0,8.3553,8.3553,8.3256,8.3355,143600.0
2006-05-09 11:45:00,8.41,8.43,8.41,8.41,141200.0,8.3355,8.3553,8.3355,8.3355,141200.0
2006-05-09 11:50:00,8.41,8.42,8.41,8.41,69600.0,8.3355,8.3454,8.3355,8.3355,69600.0
2006-05-09 11:55:00,8.4,8.42,8.4,8.4,124000.0,8.3256,8.3454,8.3256,8.3256,124000.0
2006-05-09 12:00:00,8.4,8.4,8.37,8.38,348800.0,8.3256,8.3256,8.2959,8.3058,348800.0
2006-05-09 12:05:00,8.38,8.4,8.38,8.39,86400.0,8.3058,8.3256,8.3058,8.3157,86400.0
2006-05-09 12:10:00,8.39,8.39,8.38,8.38,325200.0,8.3157,8.3157,8.3058,8.3058,325200.0
2006-05-09 12:15:00,8.38,8.38,8.38,8.38,56000.0,8.3058,8.3058,8.3058,8.3058,56000.0
2006-05-09 12:20:00,8.38,8.38,8.38,8.38,73200.0,8.3058,8.3058,8.3058,8.3058,73200.0
2006-05-09 12:25:00,8.38,8.38,8.38,8.38,62800.0,8.3058,8.3058,8.3058,8.3058,62800.0
2006-05-09 12:30:00,8.38,8.39,8.38,8.39,70800.0,8.3058,8.3157,8.3058,8.3157,70800.0
2006-05-09 12:35:00,8.38,8.4,8.38,8.39,18400.0,8.3058,8.3256,8.3058,8.3157,18400.0
2006-05-09 12:40:00,8.39,8.4,8.39,8.4,19600.0,8.3157,8.3256,8.3157,8.3256,19600.0
2006-05-09 12:45:00,8.39,8.4,8.37,8.38,103200.0,8.3157,8.3256,8.2959,8.3058,103200.0
2006-05-09 12:50:00,8.37,8.37,8.36,8.37,80400.0,8.2959,8.2959,8.286,8.2959,80400.0
2006-05-09 12:55:00,8.36,8.4,8.35,8.4,479600.0,8.286,8.3256,8.2761,8.3256,479600.0
2006-05-09 13:00:00,8.4,8.41,8.38,8.38,346800.0,8.3256,8.3355,8.3058,8.3058,346800.0
2006-05-09 13:05:00,8.38,8.38,8.37,8.38,127200.0,8.3058,8.3058,8.2959,8.3058,127200.0
2006-05-09 13:10:00,8.38,8.41,8.38,8.4,193200.0,8.3058,8.3355,8.3058,8.3256,193200.0
2006-05-09 13:15:00,8.4,8.4,8.39,8.4,24000.0,8.3256,8.3256,8.3157,8.3256,24000.0
2006-05-09 13:20:00,8.4,8.42,8.4,8.42,4000.0,8.3256,8.3454,8.3256,8.3454,4000.0
2006-05-09 13:25:00,8.42,8.42,8.4,8.4,16000.0,8.3454,8.3454,8.3256,8.3256,16000.0
2006-05-09 13:30:00,8.4,8.42,8.4,8.4,189600.0,8.3256,8.3454,8.3256,8.3256,189600.0
2006-05-09 13:35:00,8.4,8.42,8.4,8.42,71600.0,8.3256,8.3454,8.3256,8.3454,71600.0
2006-05-09 13:40:00,8.42,8.42,8.39,8.4,80000.0,8.3454,8.3454,8.3157,8.3256,80000.0
2006-05-09 13:45:00,8.41,8.44,8.4,8.42,130400.0,8.3355,8.3653,8.3256,8.3454,130400.0
2006-05-09 13:50:00,8.42,8.42,8.4,8.4,27200.0,8.3454,8.3454,8.3256,8.3256,27200.0
2006-05-09 13:55:00,8.4,8.41,8.4,8.4,8000.0,8.3256,8.3355,8.3256,8.3256,8000.0
2006-05-09 14:00:00,8.4,8.4,8.4,8.4,16400.0,8.3256,8.3256,8.3256,8.3256,16400.0
2006-05-09 14:05:00,8.4,8.4,8.4,8.4,38400.0,8.3256,8.3256,8.3256,8.3256,38400.0
2006-05-09 14:10:00,8.4,8.41,8.37,8.41,88000.0,8.3256,8.3355,8.2959,8.3355,88000.0
2006-05-09 14:15:00,8.41,8.41,8.39,8.4,165600.0,8.3355,8.3355,8.3157,8.3256,165600.0
2006-05-09 14:20:00,8.4,8.42,8.4,8.42,82000.0,8.3256,8.3454,8.3256,8.3454,82000.0
2006-05-09 14:25:00,8.41,8.42,8.4,8.42,177600.0,8.3355,8.3454,8.3256,8.3454,177600.0
2006-05-09 14:30:00,8.42,8.42,8.41,8.41,34000.0,8.3454,8.3454,8.3355,8.3355,34000.0
2006-05-09 14:35:00,8.41,8.42,8.41,8.41,88400.0,8.3355,8.3454,8.3355,8.3355,88400.0
2006-05-09 14:40:00,8.4,8.4,8.4,8.4,25600.0,8.3256,8.3256,8.3256,8.3256,25600.0
2006-05-09 14:45:00,8.4,8.4,8.4,8.4,9600.0,8.3256,8.3256,8.3256,8.3256,9600.0
2006-05-09 14:50:00,8.4,8.4,8.4,8.4,8800.0,8.3256,8.3256,8.3256,8.3256,8800.0
2006-05-09 14:55:00,8.4,8.43,8.4,8.43,162400.0,8.3256,8.3553,8.3256,8.3553,162400.0
2006-05-09 15:00:00,8.43,8.44,8.43,8.44,57200.0,8.3553,8.3653,8.3553,8.3653,57200.0
2006-05-09 15:05:00,8.44,8.44,8.42,8.42,81600.0,8.3653,8.3653,8.3454,8.3454,81600.0
2006-05-09 15:10:00,8.43,8.44,8.43,8.43,27200.0,8.3553,8.3653,8.3553,8.3553,27200.0
2006-05-09 15:15:00,8.43,8.43,8.42,8.43,65200.0,8.3553,8.3553,8.3454,8.3553,65200.0
2006-05-09 15:20:00,8.43,8.43,8.43,8.43,31600.0,8.3553,8.3553,8.3553,8.3553,31600.0
2006-05-09 15:25:00,8.43,8.44,8.42,8.43,70000.0,8.3553,8.3653,8.3454,8.3553,70000.0
2006-05-09 15:30:00,8.43,8.47,8.43,8.47,116800.0,8.3553,8.395,8.3553,8.395,116800.0
2006-05-09 15:35:00,8.47,8.47,8.46,8.46,71200.0,8.395,8.395,8.3851,8.3851,71200.0
2006-05-09 15:40:00,8.46,8.48,8.46,8.48,82400.0,8.3851,8.4049,8.3851,8.4049,82400.0
2006-05-09 15:45:00,8.49,8.49,8.49,8.49,62000.0,8.4148,8.4148,8.4148,8.4148,62000.0
2006-05-09 15:50:00,8.49,8.49,8.46,8.46,43600.0,8.4148,8.4148,8.3851,8.3851,43600.0
2006-05-09 15:55:00,8.46,8.47,8.46,8.47,89600.0,8.3851,8.395,8.3851,8.395,89600.0
2006-05-10 09:30:00,8.47,8.47,8.3,8.34,293200.0,8.395,8.395,8.2265,8.2661,293200.0
2006-05-10 09:35:00,8.33,8.35,8.3,8.3,334800.0,8.2562,8.2761,8.2265,8.2265,334800.0
2006-05-10 09:40:00,8.3,8.33,8.3,8.33,504800.0,8.2265,8.2562,8.2265,8.2562,504800.0
2006-05-10 09:45:00,8.32,8.32,8.31,8.31,17200.0,8.2463,8.2463,8.2364,8.2364,17200.0
2006-05-10 09:50:00,8.31,8.31,8.22,8.22,352800.0,8.2364,8.2364,8.1472,8.1472,352800.0
2006-05-10 09:55:00,8.21,8.24,8.17,8.22,294000.0,8.1373,8.167,8.0976,8.1472,294000.0
2006-05-10 10:00:00,8.21,8.21,8.17,8.19,434400.0,8.1373,8.1373,8.0976,8.1175,434400.0
2006-05-10 10:05:00,8.19,8.2,8.15,8.15,325200.0,8.1175,8.1274,8.0778,8.0778,325200.0
2006-05-10 10:10:00,8.15,8.17,8.15,8.16,157600.0,8.0778,8.0976,8.0778,8.0877,157600.0
2006-05-10 10:15:00,8.16,8.17,8.13,8.16,546400.0,8.0877,8.0976,8.058,8.0877,546400.0
2006-05-10 10:20:00,8.16,8.17,8.04,8.06,184000.0,8.0877,8.0976,7.9688,7.9886,184000.0
2006-05-10 10:25:00,8.06,8.1,8.04,8.05,220400.0,7.9886,8.0283,7.9688,7.9787,220400.0
2006-05-10 10:30:00,8.05,8.08,8.05,8.06,278000.0,7.9787,8.0084,7.9787,7.9886,278000.0
2006-05-10 10:35:00,8.06,8.08,8.06,8.08,404000.0,7.9886,8.0084,7.9886,8.0084,404000.0
2006-05-10 10:40:00,8.08,8.08,8.04,8.06,414000.0,8.0084,8.0084,7.9688,7.9886,414000.0
2006-05-10 10:45:00,8.06,8.07,8.06,8.07,420400.0,7.9886,7.9985,7.9886,7.9985,420400.0
2006-05-10 10:50:00,8.07,8.11,8.06,8.06,103200.0,7.9985,8.0382,7.9886,7.9886,103200.0
2006-05-10 10:55:00,8.06,8.07,8.05,8.06,435600.0,7.9886,7.9985,7.9787,7.9886,435600.0
2006-05-10 11:00:00,8.06,8.11,8.06,8.11,77200.0,7.9886,8.0382,7.9886,8.0382,77200.0
2006-05-10 11:05:00,8.11,8.11,8.07,8.09,347200.0,8.0382,8.0382,7.9985,8.0184,347200.0
2006-05-10 11:10:00,8.07,8.08,8.07,8.08,35600.0,7.9985,8.0084,7.9985,8.0084,35600.0
2006-05-10 11:15:00,8.08,8.09,8.07,8.08,46400.0,8.0084,8.0184,7.9985,8.0084,46400.0
2006-05-10 11:20:00,8.08,8.09,8.07,8.07,44000.0,8.0084,8.0184,7.9985,7.9985,44000.0
2006-05-10 11:25:00,8.08,8.11,8.08,8.1,91200.0,8.0084,8.0382,8.0084,8.0283,91200.0
2006-05-10 11:30:00,8.1,8.11,8.1,8.11,86000.0,8.0283,8.0382,8.0283,8.0382,86000.0
2006-05-10 11:35:00,8.11,8.15,8.11,8.14,256800.0,8.0382,8.0778,8.0382,8.0679,256800.0
2006-05-10 11:40:00,8.14,8.14,8.12,8.12,107600.0,8.0679,8.0679,8.0481,8.0481,107600.0
2006-05-10 11:45:00,8.12,8.17,8.12,8.14,273600.0,8.0481,8.0976,8.0481,8.0679,273600.0
2006-05-10 11:50:00,8.15,8.19,8.15,8.18,58000.0,8.0778,8.1175,8.0778,8.1076,58000.0
2006-05-10 11:55:00,8.17,8.17,8.14,8.16,239200.0,8.0976,8.0976,8.0679,8.0877,239200.0
2006-05-10 12:00:00,8.16,8.18,8.16,8.18,127200.0,8.0877,8.1076,8.0877,8.1076,127200.0
2006-05-10 12:05:00,8.18,8.19,8.18,8.19,230400.0,8.1076,8.1175,8.1076,8.1175,230400.0
2006-05-10 12:10:00,8.19,8.2,8.19,8.19,120800.0,8.1175,8.1274,8.1175,8.1175,120800.0
2006-05-10 12:15:00,8.19,8.19,8.16,8.17,180000.0,8.1175,8.1175,8.0877,8.0976,180000.0
2006-05-10 12:20:00,8.17,8.17,8.15,8.16,55600.0,8.0976,8.0976,8.0778,8.0877,55600.0
2006-05-10 12:25:00,8.16,8.16,8.13,8.13,78000.0,8.0877,8.0877,8.058,8.058,78000.0
2006-05-10 12:30:00,8.13,8.13,8.11,8.13,137600.0,8.058,8.058,8.0382,8.058,137600.0
2006-05-10 12:35:00,8.12,8.13,8.11,8.11,118000.0,8.0481,8.058,8.0382,8.0382,118000.0
2006-05-10 12:40:00,8.11,8.11,8.09,8.1,70400.0,8.0382,8.0382,8.0184,8.0283,70400.0
2006-05-10 12:45:00,8.09,8.11,8.09,8.1,39200.0,8.0184,8.0382,8.0184,8.0283,39200.0
2006-05-10 12:50:00,8.1,8.1,8.09,8.1,53600.0,8.0283,8.0283,8.0184,8.0283,53600.0
2006-05-10 12:55:00,8.1,8.12,8.1,8.11,64400.0,8.0283,8.0481,8.0283,8.0382,64400.0
2006-05-10 13:00:00,8.11,8.13,8.11,8.13,51600.0,8.0382,8.058,8.0382,8.058,51600.0
2006-05-10 13:05:00,8.12,8.15,8.12,8.13,58000.0,8.0481,8.0778,8.0481,8.058,58000.0
2006-05-10 13:10:00,8.14,8.14,8.12,8.13,49600.0,8.0679,8.0679,8.0481,8.058,49600.0
2006-05-10 13:15:00,8.13,8.15,8.13,8.14,23200.0,8.058,8.0778,8.058,8.0679,23200.0
2006-05-10 13:20:00,8.13,8.15,8.13,8.14,64400.0,8.058,8.0778,8.058,8.0679,64400.0
2006-05-10 13:25:00,8.14,8.15,8.13,8.14,129200.0,8.0679,8.0778,8.058,8.0679,129200.0
2006-05-10 13:30:00,8.14,8.16,8.14,8.15,88000.0,8.0679,8.0877,8.0679,8.0778,88000.0
2006-05-10 13:35:00,8.15,8.15,8.13,8.15,225600.0,8.0778,8.0778,8.058,8.0778,225600.0
2006-05-10 13:40:00,8.15,8.17,8.15,8.16,89600.0,8.0778,8.0976,8.0778,8.0877,89600.0
2006-05-10 13:45:00,8.17,8.17,8.16,8.17,85600.0,8.0976,8.0976,8.0877,8.0976,85600.0
2006-05-10 13:50:00,8.16,8.18,8.16,8.18,137200.0,8.0877,8.1076,8.0877,8.1076,137200.0
2006-05-10 13:55:00,8.18,8.18,8.17,8.18,104000.0,8.1076,8.1076,8.0976,8.1076,104000.0
2006-05-10 14:00:00,8.18,8.18,8.17,8.17,50400.0,8.1076,8.1076,8.0976,8.0976,50400.0
2006-05-10 14:05:00,8.18,8.19,8.17,8.19,72000.0,8.1076,8.1175,8.0976,8.1175,72000.0
2006-05-10 14:10:00,8.18,8.19,8.17,8.19,79600.0,8.1076,8.1175,8.0976,8.1175,79600.0
2006-05-10 14:15:00,8.19,8.19,8.17,8.19,148800.0,8.1175,8.1175,8.0976,8.1175,148800.0
2006-05-10 14:20:00,8.19,8.2,8.18,8.19,130000.0,8.1175,8.1274,8.1076,8.1175,130000.0
2006-05-10 14:25:00,8.19,8.21,8.19,8.21,40400.0,8.1175,8.1373,8.1175,8.1373,40400.0
2006-05-10 14:30:00,8.2,8.21,8.2,8.2,66800.0,8.1274,8.1373,8.1274,8.1274,66800.0
2006-05-10 14:35:00,8.21,8.21,8.19,8.21,114400.0,8.1373,8.1373,8.1175,8.1373,114400.0
2006-05-10 14:40:00,8.21,8.22,8.21,8.22,80000.0,8.1373,8.1472,8.1373,8.1472,80000.0
2006-05-10 14:45:00,8.23,8.26,8.21,8.22,267200.0,8.1571,8.1869,8.1373,8.1472,267200.0
2006-05-10 14:50:00,8.22,8.24,8.21,8.21,144400.0,8.1472,8.167,8.1373,8.1373,144400.0
2006-05-10 14:55:00,8.21,8.21,8.21,8.21,111600.0,8.1373,8.1373,8.1373,8.1373,111600.0
2006-05-10 15:00:00,8.21,8.22,8.21,8.22,56000.0,8.1373,8.1472,8.1373,8.1472,56000.0
2006-05-10 15:05:00,8.22,8.24,8.22,8.24,124000.0,8.1472,8.167,8.1472,8.167,124000.0
2006-05-10 15:10:00,8.24,8.24,8.23,8.23,71600.0,8.167,8.167,8.1571,8.1571,71600.0
2006-05-10 15:15:00,8.23,8.23,8.22,8.23,105600.0,8.1571,8.1571,8.1472,8.1571,105600.0
2006-05-10 15:20:00,8.23,8.23,8.22,8.23,184000.0,8.1571,8.1571,8.1472,8.1571,184000.0
2006-05-10 15:25:00,8.23,8.23,8.22,8.23,215600.0,8.1571,8.1571,8.1472,8.1571,215600.0
2006-05-10 15:30:00,8.23,8.23,8.19,8.19,169200.0,8.1571,8.1571,8.1175,8.1175,169200.0
2006-05-10 15:35:00,8.19,8.2,8.18,8.2,280000.0,8.1175,8.1274,8.1076,8.1274,280000.0
2006-05-10 15:40:00,8.2,8.2,8.18,8.2,212800.0,8.1274,8.1274,8.1076,8.1274,212800.0
2006-05-10 15:45:00,8.2,8.21,8.2,8.2,286400.0,8.1274,8.1373,8.1274,8.1274,286400.0
2006-05-10 15:50:00,8.2,8.21,8.18,8.18,353600.0,8.1274,8.1373,8.1076,8.1076,353600.0
2006-05-10 15:55:00,8.17,8.18,8.16,8.18,646000.0,8.0976,8.1076,8.0877,8.1076,646000.0
2006-05-11 09:30:00,8.15,8.15,8.12,8.13,59600.0,8.0778,8.0778,8.0481,8.058,59600.0
2006-05-11 09:35:00,8.13,8.18,8.13,8.18,89600.0,8.058,8.1076,8.058,8.1076,89600.0
2006-05-11 09:40:00,8.18,8.22,8.18,8.21,24400.0,8.1076,8.1472,8.1076,8.1373,24400.0
2006-05-11 09:45:00,8.21,8.21,8.13,8.15,48400.0,8.1373,8.1373,8.058,8.0778,48400.0
2006-05-11 09:50:00,8.14,8.16,8.14,8.15,75600.0,8.0679,8.0877,8.0679,8.0778,75600.0
2006-05-11 09:55:00,8.16,8.18,8.15,8.18,59200.0,8.0877,8.1076,8.0778,8.1076,59200.0
2006-05-11 10:00:00,8.19,8.21,8.18,8.18,75600.0,8.1175,8.1373,8.1076,8.1076,75600.0
2006-05-11 10:05:00,8.17,8.2,8.17,8.19,82000.0,8.0976,8.1274,8.0976,8.1175,82000.0
2006-05-11 10:10:00,8.18,8.18,8.16,8.17,14000.0,8.1076,8.1076,8.0877,8.0976,14000.0
2006-05-11 10:15:00,8.16,8.19,8.16,8.18,56000.0,8.0877,8.1175,8.0877,8.1076,56000.0
2006-05-11 10:20:00,8.18,8.19,8.17,8.19,66800.0,8.1076,8.1175,8.0976,8.1175,66800.0
2006-05-11 10:25:00,8.19,8.19,8.16,8.17,32800.0,8.1175,8.1175,8.0877,8.0976,32800.0
2006-05-11 10:30:00,8.17,8.18,8.17,8.17,63600.0,8.0976,8.1076,8.0976,8.0976,63600.0
2006-05-11 10:35:00,8.17,8.19,8.16,8.17,92000.0,8.0976,8.1175,8.0877,8.0976,92000.0
2006-05-11 10:40:00,8.17,8.19,8.15,8.18,151600.0,8.0976,8.1175,8.0778,8.1076,151600.0
2006-05-11 10:45:00,8.19,8.19,8.17,8.17,114400.0,8.1175,8.1175,8.0976,8.0976,114400.0
2006-05-11 10:50:00,8.17,8.18,8.17,8.17,42000.0,8.0976,8.1076,8.0976,8.0976,42000.0
2006-05-11 10:55:00,8.18,8.18,8.17,8.17,28000.0,8.1076,8.1076,8.0976,8.0976,28000.0
2006-05-11 11:00:00,8.18,8.19,8.17,8.18,48000.0,8.1076,8.1175,8.0976,8.1076,48000.0
2006-05-11 11:05:00,8.18,8.19,8.18,8.19,82400.0,8.1076,8.1175,8.1076,8.1175,82400.0
2006-05-11 11:10:00,8.19,8.19,8.17,8.17,69200.0,8.1175,8.1175,8.0976,8.0976,69200.0
2006-05-11 11:15:00,8.18,8.18,8.17,8.18,50400.0,8.1076,8.1076,8.0976,8.1076,50400.0
2006-05-11 11:20:00,8.17,8.18,8.15,8.17,44400.0,8.0976,8.1076,8.0778,8.0976,44400.0
2006-05-11 11:25:00,8.16,8.17,8.15,8.16,32400.0,8.0877,8.0976,8.0778,8.0877,32400.0
2006-05-11 11:30:00,8.16,8.16,8.14,8.14,61600.0,8.0877,8.0877,8.0679,8.0679,61600.0
2006-05-11 11:35:00,8.13,8.14,8.11,8.13,102000.0,8.058,8.0679,8.0382,8.058,102000.0
2006-05-11 11:40:00,8.12,8.13,8.11,8.13,71200.0,8.0481,8.058,8.0382,8.058,71200.0
2006-05-11 11:45:00,8.12,8.13,8.12,8.12,50400.0,8.0481,8.058,8.0481,8.0481,50400.0
2006-05-11 11:50:00,8.12,8.13,8.12,8.13,96400.0,8.0481,8.058,8.0481,8.058,96400.0
2006-05-11 11:55:00,8.12,8.13,8.11,8.12,34400.0,8.0481,8.058,8.0382,8.0481,34400.0
2006-05-11 12:00:00,8.13,8.13,8.08,8.09,76800.0,8.058,8.058,8.0084,8.0184,76800.0
2006-05-11 12:05:00,8.09,8.09,8.08,8.08,24400.0,8.0184,8.0184,8.0084,8.0084,24400.0
2006-05-11 12:10:00,8.08,8.08,8.06,8.06,72000.0,8.0084,8.0084,7.9886,7.9886,72000.0
2006-05-11 12:15:00,8.06,8.07,8.02,8.03,89600.0,7.9886,7.9985,7.949,7.9589,89600.0
2006-05-11 12:20:00,8.03,8.04,8.02,8.03,56000.0,7.9589,7.9688,7.949,7.9589,56000.0
2006-05-11 12:25:00,8.03,8.06,8.03,8.06,102000.0,7.9589,7.9886,7.9589,7.9886,102000.0
2006-05-11 12:30:00,8.06,8.06,8.05,8.05,48800.0,7.9886,7.9886,7.9787,7.9787,48800.0
2006-05-11 12:35:00,8.05,8.05,8.02,8.03,26800.0,7.9787,7.9787,7.949,7.9589,26800.0
2006-05-11 12:40:00,8.03,8.03,8.03,8.03,10800.0,7.9589,7.9589,7.9589,7.9589,10800.0
2006-05-11 12:45:00,8.03,8.04,8.02,8.03,34000.0,7.9589,7.9688,7.949,7.9589,34000.0
2006-05-11 12:50:00,8.03,8.03,8.03,8.03,7600.0,7.9589,7.9589,7.9589,7.9589,7600.0
2006-05-11 12:55:00,8.03,8.05,8.03,8.04,56400.0,7.9589,7.9787,7.9589,7.9688,56400.0
2006-05-11 13:00:00,8.04,8.05,8.04,8.04,78000.0,7.9688,7.9787,7.9688,7.9688,78000.0
2006-05-11 13:05:00,8.05,8.05,8.03,8.04,29200.0,7.9787,7.9787,7.9589,7.9688,29200.0
2006-05-11 13:10:00,8.04,8.04,8.03,8.03,28800.0,7.9688,7.9688,7.9589,7.9589,28800.0
2006-05-11 13:15:00,8.03,8.03,8.0,8.0,102800.0,7.9589,7.9589,7.9292,7.9292,102800.0
2006-05-11 13:20:00,8.0,8.0,7.99,7.99,35600.0,7.9292,7.9292,7.9192,7.9192,35600.0
2006-05-11 13:25:00,8.0,8.0,7.99,7.99,19200.0,7.9292,7.9292,7.9192,7.9192,19200.0
2006-05-11 13:30:00,7.99,8.0,7.99,8.0,21200.0,7.9192,7.9292,7.9192,7.9292,21200.0
2006-05-11 13:35:00,8.0,8.0,7.99,8.0,16800.0,7.9292,7.9292,7.9192,7.9292,16800.0
2006-05-11 13:40:00,8.0,8.0,7.99,8.0,35600.0,7.9292,7.9292,7.9192,7.9292,35600.0
2006-05-11 13:45:00,8.0,8.0,7.99,7.99,21200.0,7.9292,7.9292,7.9192,7.9192,21200.0
2006-05-11 13:50:00,7.99,7.99,7.98,7.99,13600.0,7.9192,7.9192,7.9093,7.9192,13600.0
2006-05-11 13:55:00,7.99,8.0,7.99,7.99,13600.0,7.9192,7.9292,7.9192,7.9192,13600.0
2006-05-11 14:00:00,8.0,8.05,8.0,8.04,78400.0,7.9292,7.9787,7.9292,7.9688,78400.0
2006-05-11 14:05:00,8.04,8.05,8.03,8.03,53200.0,7.9688,7.9787,7.9589,7.9589,53200.0
2006-05-11 14:10:00,8.04,8.04,8.02,8.02,13200.0,7.9688,7.9688,7.949,7.949,13200.0
2006-05-11 14:15:00,8.02,8.02,8.01,8.01,36400.0,7.949,7.949,7.9391,7.9391,36400.0
2006-05-11 14:20:00,8.01,8.02,8.01,8.01,10000.0,7.9391,7.949,7.9391,7.9391,10000.0
2006-05-11 14:25:00,8.02,8.03,8.01,8.03,21600.0,7.949,7.9589,7.9391,7.9589,21600.0
2006-05-11 14:30:00,8.03,8.03,8.0,8.01,84800.0,7.9589,7.9589,7.9292,7.9391,84800.0
2006-05-11 14:35:00,8.01,8.03,8.01,8.02,21200.0,7.9391,7.9589,7.9391,7.949,21200.0
2006-05-11 14:40:00,8.02,8.03,8.01,8.01,55600.0,7.949,7.9589,7.9391,7.9391,55600.0
2006-05-11 14:45:00,8.01,8.01,8.0,8.01,56000.0,7.9391,7.9391,7.9292,7.9391,56000.0
2006-05-11 14:50:00,8.0,8.02,8.0,8.02,44800.0,7.9292,7.949,7.9292,7.949,44800.0
2006-05-11 14:55:00,8.01,8.04,8.0,8.03,163600.0,7.9391,7.9688,7.9292,7.9589,163600.0
2006-05-11 15:00:00,8.04,8.04,8.03,8.04,34000.0,7.9688,7.9688,7.9589,7.9688,34000.0
2006-05-11 15:05:00,8.04,8.04,8.03,8.04,56400.0,7.9688,7.9688,7.9589,7.9688,56400.0
2006-05-11 15:10:00,8.04,8.05,8.03,8.04,69600.0,7.9688,7.9787,7.9589,7.9688,69600.0
2006-05-11 15:15:00,8.04,8.08,8.04,8.08,198000.0,7.9688,8.0084,7.9688,8.0084,198000.0
2006-05-11 15:20:00,8.08,8.1,8.07,8.1,82000.0,8.0084,8.0283,7.9985,8.0283,82000.0
2006-05-11 15:25:00,8.1,8.13,8.1,8.13,126000.0,8.0283,8.058,8.0283,8.058,126000.0
2006-05-11 15:30:00,8.13,8.15,8.11,8.11,144800.0,8.058,8.0778,8.0382,8.0382,144800.0
2006-05-11 15:35:00,8.11,8.12,8.1,8.11,148800.0,8.0382,8.0481,8.0283,8.0382,148800.0
2006-05-11 15:40:00,8.11,8.11,8.08,8.08,131200.0,8.0382,8.0382,8.0084,8.0084,131200.0
2006-05-11 15:45:00,8.08,8.08,8.05,8.06,318000.0,8.0084,8.0084,7.9787,7.9886,318000.0
2006-05-11 15:50:00,8.06,8.06,8.05,8.06,204800.0,7.9886,7.9886,7.9787,7.9886,204800.0
2006-05-11 15:55:00,8.06,8.08,8.04,8.08,304000.0,7.9886,8.0084,7.9688,8.0084,304000.0
2006-05-12 09:30:00,7.99,7.99,7.88,7.88,354400.0,7.9192,7.9192,7.8102,7.8102,354400.0
2006-05-12 09:35:00,7.88,7.93,7.87,7.89,279600.0,7.8102,7.8598,7.8003,7.8201,279600.0
2006-05-12 09:40:00,7.88,7.95,7.85,7.95,216000.0,7.8102,7.8796,7.7805,7.8796,216000.0
2006-05-12 09:45:00,7.98,7.99,7.94,7.99,172400.0,7.9093,7.9192,7.8697,7.9192,172400.0
2006-05-12 09:50:00,7.99,7.99,7.95,7.95,150800.0,7.9192,7.9192,7.8796,7.8796,150800.0
2006-05-12 09:55:00,7.96,7.99,7.95,7.97,171600.0,7.8895,7.9192,7.8796,7.8994,171600.0
2006-05-12 10:00:00,7.96,7.97,7.91,7.91,61200.0,7.8895,7.8994,7.84,7.84,61200.0
2006-05-12 10:05:00,7.93,7.93,7.85,7.86,132800.0,7.8598,7.8598,7.7805,7.7904,132800.0
2006-05-12 10:10:00,7.86,7.89,7.85,7.88,228800.0,7.7904,7.8201,7.7805,7.8102,228800.0
2006-05-12 10:15:00,7.89,7.89,7.88,7.88,390000.0,7.8201,7.8201,7.8102,7.8102,390000.0
2006-05-12 10:20:00,7.88,7.88,7.87,7.87,221200.0,7.8102,7.8102,7.8003,7.8003,221200.0
2006-05-12 10:25:00,7.87,7.89,7.86,7.86,120000.0,7.8003,7.8201,7.7904,7.7904,120000.0
2006-05-12 10:30:00,7.85,7.85,7.84,7.85,193600.0,7.7805,7.7805,7.7706,7.7805,193600.0
2006-05-12 10:35:00,7.85,7.86,7.84,7.85,46000.0,7.7805,7.7904,7.7706,7.7805,46000.0
2006-05-12 10:40:00,7.85,7.88,7.83,7.88,111200.0,7.7805,7.8102,7.7607,7.8102,111200.0
2006-05-12 10:45:00,7.88,7.88,7.84,7.87,183200.0,7.8102,7.8102,7.7706,7.8003,183200.0
2006-05-12 10:50:00,7.87,7.87,7.84,7.85,361200.0,7.8003,7.8003,7.7706,7.7805,361200.0
2006-05-12 10:55:00,7.85,7.89,7.85,7.86,621200.0,7.7805,7.8201,7.7805,7.7904,621200.0
2006-05-12 11:00:00,7.85,7.88,7.85,7.88,170800.0,7.7805,7.8102,7.7805,7.8102,170800.0
2006-05-12 11:05:00,7.88,7.88,7.85,7.86,148400.0,7.8102,7.8102,7.7805,7.7904,148400.0
2006-05-12 11:10:00,7.86,7.86,7.84,7.85,259600.0,7.7904,7.7904,7.7706,7.7805,259600.0
2006-05-12 11:15:00,7.86,7.87,7.85,7.86,58800.0,7.7904,7.8003,7.7805,7.7904,58800.0
2006-05-12 11:20:00,7.86,7.89,7.86,7.89,164800.0,7.7904,7.8201,7.7904,7.8201,164800.0
2006-05-12 11:25:00,7.89,7.89,7.87,7.87,43600.0,7.8201,7.8201,7.8003,7.8003,43600.0
2006-05-12 11:30:00,7.87,7.91,7.86,7.91,73600.0,7.8003,7.84,7.7904,7.84,73600.0
2006-05-12 11:35:00,7.9,7.93,7.88,7.92,55200.0,7.83,7.8598,7.8102,7.8499,55200.0
2006-05-12 11:40:00,7.92,7.92,7.89,7.9,176800.0,7.8499,7.8499,7.8201,7.83,176800.0
2006-05-12 11:45:00,7.9,7.95,7.9,7.92,90000.0,7.83,7.8796,7.83,7.8499,90000.0
2006-05-12 11:50:00,7.93,7.93,7.92,7.93,43600.0,7.8598,7.8598,7.8499,7.8598,43600.0
2006-05-12 11:55:00,7.93,7.94,7.92,7.94,16800.0,7.8598,7.8697,7.8499,7.8697,16800.0
2006-05-12 12:00:00,7.93,7.94,7.92,7.93,56800.0,7.8598,7.8697,7.8499,7.8598,56800.0
2006-05-12 12:05:00,7.92,7.92,7.9,7.91,57600.0,7.8499,7.8499,7.83,7.84,57600.0
2006-05-12 12:10:00,7.92,7.92,7.91,7.91,43600.0,7.8499,7.8499,7.84,7.84,43600.0
2006-05-12 12:15:00,7.91,7.92,7.91,7.92,31200.0,7.84,7.8499,7.84,7.8499,31200.0
2006-05-12 12:20:00,7.92,7.92,7.9,7.92,24800.0,7.8499,7.8499,7.83,7.8499,24800.0
2006-05-12 12:25:00,7.92,7.93,7.92,7.92,22800.0,7.8499,7.8598,7.8499,7.8499,22800.0
2006-05-12 12:30:00,7.92,7.92,7.91,7.91,44000.0,7.8499,7.8499,7.84,7.84,44000.0
2006-05-12 12:35:00,7.91,7.93,7.9,7.91,91600.0,7.84,7.8598,7.83,7.84,91600.0
2006-05-12 12:40:00,7.9,7.91,7.9,7.91,69200.0,7.83,7.84,7.83,7.84,69200.0
2006-05-12 12:45:00,7.9,7.9,7.9,7.9,16400.0,7.83,7.83,7.83,7.83,16400.0
2006-05-12 12:50:00,7.9,7.92,7.89,7.89,48000.0,7.83,7.8499,7.8201,7.8201,48000.0
2006-05-12 12:55:00,7.88,7.89,7.88,7.89,33200.0,7.8102,7.8201,7.8102,7.8201,33200.0
2006-05-12 13:00:00,7.88,7.89,7.87,7.88,33200.0,7.8102,7.8201,7.8003,7.8102,33200.0
2006-05-12 13:05:00,7.88,7.88,7.87,7.87,25200.0,7.8102,7.8102,7.8003,7.8003,25200.0
2006-05-12 13:10:00,7.87,7.87,7.87,7.87,14800.0,7.8003,7.8003,7.8003,7.8003,14800.0
2006-05-12 13:15:00,7.87,7.88,7.87,7.87,28800.0,7.8003,7.8102,7.8003,7.8003,28800.0
2006-05-12 13:20:00,7.87,7.88,7.86,7.87,66000.0,7.8003,7.8102,7.7904,7.8003,66000.0
2006-05-12 13:25:00,7.87,7.88,7.87,7.87,121600.0,7.8003,7.8102,7.8003,7.8003,121600.0
2006-05-12 13:30:00,7.87,7.88,7.87,7.88,15200.0,7.8003,7.8102,7.8003,7.8102,15200.0
2006-05-12 13:35:00,7.87,7.88,7.86,7.87,54000.0,7.8003,7.8102,7.7904,7.8003,54000.0
2006-05-12 13:40:00,7.88,7.89,7.87,7.88,56800.0,7.8102,7.8201,7.8003,7.8102,56800.0
2006-05-12 13:45:00,7.88,7.89,7.88,7.89,9200.0,7.8102,7.8201,7.8102,7.8201,9200.0
2006-05-12 13:50:00,7.89,7.91,7.88,7.9,144400.0,7.8201,7.84,7.8102,7.83,144400.0
2006-05-12 13:55:00,7.9,7.91,7.9,7.9,48400.0,7.83,7.84,7.83,7.83,48400.0
2006-05-12 14:00:00,7.9,7.91,7.9,7.91,72400.0,7.83,7.84,7.83,7.84,72400.0
2006-05-12 14:05:00,7.91,7.91,7.88,7.89,72800.0,7.84,7.84,7.8102,7.8201,72800.0
2006-05-12 14:10:00,7.89,7.93,7.89,7.91,177600.0,7.8201,7.8598,7.8201,7.84,177600.0
2006-05-12 14:15:00,7.91,7.92,7.86,7.87,91600.0,7.84,7.8499,7.7904,7.8003,91600.0
2006-05-12 14:20:00,7.86,7.91,7.86,7.91,44400.0,7.7904,7.84,7.7904,7.84,44400.0
2006-05-12 14:25:00,7.91,7.92,7.88,7.9,25200.0,7.84,7.8499,7.8102,7.83,25200.0
2006-05-12 14:30:00,7.9,7.91,7.89,7.9,602400.0,7.83,7.84,7.8201,7.83,602400.0
2006-05-12 14:35:00,7.9,7.9,7.87,7.89,80400.0,7.83,7.83,7.8003,7.8201,80400.0
2006-05-12 14:40:00,7.89,7.9,7.89,7.89,56400.0,7.8201,7.83,7.8201,7.8201,56400.0
2006-05-12 14:45:00,7.89,7.92,7.88,7.91,90400.0,7.8201,7.8499,7.8102,7.84,90400.0
2006-05-12 14:50:00,7.9,7.91,7.87,7.87,86000.0,7.83,7.84,7.8003,7.8003,86000.0
2006-05-12 14:55:00,7.88,7.9,7.88,7.89,48800.0,7.8102,7.83,7.8102,7.8201,48800.0
2006-05-12 15:00:00,7.89,7.89,7.88,7.88,44400.0,7.8201,7.8201,7.8102,7.8102,44400.0
2006-05-12 15:05:00,7.88,7.89,7.88,7.88,112800.0,7.8102,7.8201,7.8102,7.8102,112800.0
2006-05-12 15:10:00,7.87,7.88,7.87,7.87,86800.0,7.8003,7.8102,7.8003,7.8003,86800.0
2006-05-12 15:15:00,7.87,7.88,7.84,7.85,107200.0,7.8003,7.8102,7.7706,7.7805,107200.0
2006-05-12 15:20:00,7.85,7.86,7.83,7.84,136400.0,7.7805,7.7904,7.7607,7.7706,136400.0
2006-05-12 15:25:00,7.84,7.86,7.83,7.83,132000.0,7.7706,7.7904,7.7607,7.7607,132000.0
2006-05-12 15:30:00,7.83,7.84,7.83,7.84,101600.0,7.7607,7.7706,7.7607,7.7706,101600.0
2006-05-12 15:35:00,7.84,7.84,7.8,7.81,116800.0,7.7706,7.7706,7.7309,7.7408,116800.0
2006-05-12 15:40:00,7.81,7.82,7.8,7.81,152800.0,7.7408,7.7507,7.7309,7.7408,152800.0
2006-05-12 15:45:00,7.81,7.81,7.8,7.81,113600.0,7.7408,7.7408,7.7309,7.7408,113600.0
2006-05-12 15:50:00,7.8,7.81,7.78,7.78,219200.0,7.7309,7.7408,7.7111,7.7111,219200.0
2006-05-12 15:55:00,7.78,7.8,7.76,7.8,205200.0,7.7111,7.7309,7.6913,7.7309,205200.0
2006-05-15 09:30:00,7.8,7.8,7.73,7.8,314800.0,7.7309,7.7309,7.6615,7.7309,314800.0
2006-05-15 09:35:00,7.8,7.84,7.8,7.83,64000.0,7.7309,7.7706,7.7309,7.7607,64000.0
2006-05-15 09:40:00,7.83,7.89,7.83,7.88,94000.0,7.7607,7.8201,7.7607,7.8102,94000.0
2006-05-15 09:45:00,7.88,7.88,7.83,7.84,80000.0,7.8102,7.8102,7.7607,7.7706,80000.0
2006-05-15 09:50:00,7.84,7.84,7.81,7.82,142400.0,7.7706,7.7706,7.7408,7.7507,142400.0
2006-05-15 09:55:00,7.83,7.84,7.82,7.82,84000.0,7.7607,7.7706,7.7507,7.7507,84000.0
2006-05-15 10:00:00,7.82,7.82,7.76,7.76,325600.0,7.7507,7.7507,7.6913,7.6913,325600.0
2006-05-15 10:05:00,7.76,7.8,7.75,7.8,226800.0,7.6913,7.7309,7.6814,7.7309,226800.0
2006-05-15 10:10:00,7.8,7.8,7.78,7.78,108400.0,7.7309,7.7309,7.7111,7.7111,108400.0
2006-05-15 10:15:00,7.78,7.82,7.78,7.82,104000.0,7.7111,7.7507,7.7111,7.7507,104000.0
2006-05-15 10:20:00,7.82,7.82,7.8,7.81,131200.0,7.7507,7.7507,7.7309,7.7408,131200.0
2006-05-15 10:25:00,7.81,7.86,7.81,7.86,97200.0,7.7408,7.7904,7.7408,7.7904,97200.0
2006-05-15 10:30:00,7.86,7.89,7.85,7.89,76000.0,7.7904,7.8201,7.7805,7.8201,76000.0
2006-05-15 10:35:00,7.89,7.93,7.87,7.88,129600.0,7.8201,7.8598,7.8003,7.8102,129600.0
2006-05-15 10:40:00,7.88,7.88,7.86,7.86,58400.0,7.8102,7.8102,7.7904,7.7904,58400.0
2006-05-15 10:45:00,7.86,7.86,7.85,7.86,39600.0,7.7904,7.7904,7.7805,7.7904,39600.0
2006-05-15 10:50:00,7.86,7.87,7.86,7.87,68000.0,7.7904,7.8003,7.7904,7.8003,68000.0
2006-05-15 10:55:00,7.87,7.87,7.86,7.86,40400.0,7.8003,7.8003,7.7904,7.7904,40400.0
2006-05-15 11:00:00,7.86,7.88,7.86,7.88,166000.0,7.7904,7.8102,7.7904,7.8102,166000.0
2006-05-15 11:05:00,7.88,7.88,7.87,7.88,41200.0,7.8102,7.8102,7.8003,7.8102,41200.0
2006-05-15 11:10:00,7.88,7.94,7.88,7.92,1859200.0,7.8102,7.8697,7.8102,7.8499,1859200.0
2006-05-15 11:15:00,7.91,7.92,7.87,7.9,306000.0,7.84,7.8499,7.8003,7.83,306000.0
2006-05-15 11:20:00,7.89,7.9,7.88,7.88,51600.0,7.8201,7.83,7.8102,7.8102,51600.0
2006-05-15 11:25:00,7.88,7.88,7.82,7.83,108800.0,7.8102,7.8102,7.7507,7.7607,108800.0
2006-05-15 11:30:00,7.83,7.86,7.83,7.85,77200.0,7.7607,7.7904,7.7607,7.7805,77200.0
2006-05-15 11:35:00,7.85,7.85,7.82,7.83,174000.0,7.7805,7.7805,7.7507,7.7607,174000.0
2006-05-15 11:40:00,7.82,7.83,7.81,7.82,172400.0,7.7507,7.7607,7.7408,7.7507,172400.0
2006-05-15 11:45:00,7.82,7.83,7.82,7.82,128400.0,7.7507,7.7607,7.7507,7.7507,128400.0
2006-05-15 11:50:00,7.82,7.83,7.82,7.83,56000.0,7.7507,7.7607,7.7507,7.7607,56000.0
2006-05-15 11:55:00,7.84,7.84,7.83,7.83,14800.0,7.7706,7.7706,7.7607,7.7607,14800.0
2006-05-15 12:00:00,7.83,7.83,7.81,7.82,42000.0,7.7607,7.7607,7.7408,7.7507,42000.0
2006-05-15 12:05:00,7.82,7.84,7.82,7.84,28400.0,7.7507,7.7706,7.7507,7.7706,28400.0
2006-05-15 12:10:00,7.83,7.84,7.82,7.84,20400.0,7.7607,7.7706,7.7507,7.7706,20400.0
2006-05-15 12:15:00,7.83,7.86,7.83,7.86,22800.0,7.7607,7.7904,7.7607,7.7904,22800.0
2006-05-15 12:20:00,7.85,7.85,7.83,7.83,12400.0,7.7805,7.7805,7.7607,7.7607,12400.0
2006-05-15 12:25:00,7.83,7.84,7.83,7.84,41600.0,7.7607,7.7706,7.7607,7.7706,41600.0
2006-05-15 12:30:00,7.84,7.84,7.83,7.84,27600.0,7.7706,7.7706,7.7607,7.7706,27600.0
2006-05-15 12:35:00,7.84,7.86,7.84,7.86,38400.0,7.7706,7.7904,7.7706,7.7904,38400.0
2006-05-15 12:40:00,7.85,7.88,7.85,7.87,13200.0,7.7805,7.8102,7.7805,7.8003,13200.0
2006-05-15 12:45:00,7.86,7.9,7.86,7.88,47200.0,7.7904,7.83,7.7904,7.8102,47200.0
2006-05-15 12:50:00,7.88,7.88,7.86,7.86,20400.0,7.8102,7.8102,7.7904,7.7904,20400.0
2006-05-15 12:55:00,7.85,7.86,7.85,7.86,28400.0,7.7805,7.7904,7.7805,7.7904,28400.0
2006-05-15 13:00:00,7.86,7.88,7.86,7.87,41200.0,7.7904,7.8102,7.7904,7.8003,41200.0
2006-05-15 13:05:00,7.87,7.87,7.83,7.84,42000.0,7.8003,7.8003,7.7607,7.7706,42000.0
2006-05-15 13:10:00,7.84,7.85,7.83,7.84,38000.0,7.7706,7.7805,7.7607,7.7706,38000.0
2006-05-15 13:15:00,7.84,7.84,7.82,7.82,25200.0,7.7706,7.7706,7.7507,7.7507,25200.0
2006-05-15 13:20:00,7.81,7.81,7.79,7.79,32400.0,7.7408,7.7408,7.721,7.721,32400.0
2006-05-15 13:25:00,7.79,7.82,7.79,7.79,415600.0,7.721,7.7507,7.721,7.721,415600.0
2006-05-15 13:30:00,7.79,7.82,7.79,7.8,166000.0,7.721,7.7507,7.721,7.7309,166000.0
2006-05-15 13:35:00,7.79,7.82,7.77,7.8,222400.0,7.721,7.7507,7.7012,7.7309,222400.0
2006-05-15 13:40:00,7.8,7.8,7.78,7.79,18000.0,7.7309,7.7309,7.7111,7.721,18000.0
2006-05-15 13:45:00,7.8,7.8,7.78,7.78,18800.0,7.7309,7.7309,7.7111,7.7111,18800.0
2006-05-15 13:50:00,7.78,7.78,7.74,7.74,56400.0,7.7111,7.7111,7.6715,7.6715,56400.0
2006-05-15 13:55:00,7.74,7.74,7.68,7.68,165200.0,7.6715,7.6715,7.612,7.612,165200.0
2006-05-15 14:00:00,7.69,7.75,7.68,7.71,507600.0,7.6219,7.6814,7.612,7.6417,507600.0
2006-05-15 14:05:00,7.71,7.75,7.68,7.7,246400.0,7.6417,7.6814,7.612,7.6318,246400.0
2006-05-15 14:10:00,7.71,7.74,7.68,7.74,285200.0,7.6417,7.6715,7.612,7.6715,285200.0
2006-05-15 14:15:00,7.74,7.76,7.71,7.73,138400.0,7.6715,7.6913,7.6417,7.6615,138400.0
2006-05-15 14:20:00,7.74,7.74,7.73,7.73,22000.0,7.6715,7.6715,7.6615,7.6615,22000.0
2006-05-15 14:25:00,7.73,7.75,7.72,7.72,198800.0,7.6615,7.6814,7.6516,7.6516,198800.0
2006-05-15 14:30:00,7.73,7.77,7.72,7.75,89600.0,7.6615,7.7012,7.6516,7.6814,89600.0
2006-05-15 14:35:00,7.75,7.76,7.74,7.75,41600.0,7.6814,7.6913,7.6715,7.6814,41600.0
2006-05-15 14:40:00,7.75,7.76,7.73,7.73,33600.0,7.6814,7.6913,7.6615,7.6615,33600.0
2006-05-15 14:45:00,7.72,7.76,7.72,7.74,173600.0,7.6516,7.6913,7.6516,7.6715,173600.0
2006-05-15 14:50:00,7.74,7.75,7.74,7.75,62400.0,7.6715,7.6814,7.6715,7.6814,62400.0
2006-05-15 14:55:00,7.75,7.75,7.74,7.74,15600.0,7.6814,7.6814,7.6715,7.6715,15600.0
2006-05-15 15:00:00,7.75,7.75,7.72,7.73,25200.0,7.6814,7.6814,7.6516,7.6615,25200.0
2006-05-15 15:05:00,7.72,7.74,7.72,7.74,27600.0,7.6516,7.6715,7.6516,7.6715,27600.0
2006-05-15 15:10:00,7.74,7.75,7.74,7.75,34800.0,7.6715,7.6814,7.6715,7.6814,34800.0
2006-05-15 15:15:00,7.75,7.78,7.74,7.78,229200.0,7.6814,7.7111,7.6715,7.7111,229200.0
2006-05-15 15:20:00,7.77,7.77,7.74,7.75,92000.0,7.7012,7.7012,7.6715,7.6814,92000.0
2006-05-15 15:25:00,7.75,7.77,7.75,7.75,66800.0,7.6814,7.7012,7.6814,7.6814,66800.0
2006-05-15 15:30:00,7.75,7.8,7.75,7.8,96400.0,7.6814,7.7309,7.6814,7.7309,96400.0
2006-05-15 15:35:00,7.8,7.8,7.75,7.76,68400.0,7.7309,7.7309,7.6814,7.6913,68400.0
2006-05-15 15:40:00,7.76,7.8,7.76,7.77,114000.0,7.6913,7.7309,7.6913,7.7012,114000.0
2006-05-15 15:45:00,7.77,7.79,7.75,7.77,119200.0,7.7012,7.721,7.6814,7.7012,119200.0
2006-05-15 15:50:00,7.78,7.8,7.78,7.79,86800.0,7.7111,7.7309,7.7111,7.721,86800.0
2006-05-15 15:55:00,7.79,7.8,7.77,7.78,118400.0,7.721,7.7309,7.7012,7.7111,118400.0
2006-05-16 09:30:00,7.73,7.88,7.73,7.74,139600.0,7.6615,7.8102,7.6615,7.6715,139600.0
2006-05-16 09:35:00,7.75,7.76,7.74,7.76,555600.0,7.6814,7.6913,7.6715,7.6913,555600.0
2006-05-16 09:40:00,7.77,7.78,7.75,7.77,530800.0,7.7012,7.7111,7.6814,7.7012,530800.0
2006-05-16 09:45:00,7.78,7.79,7.76,7.76,178000.0,7.7111,7.721,7.6913,7.6913,178000.0
2006-05-16 09:50:00,7.76,7.8,7.76,7.79,732000.0,7.6913,7.7309,7.6913,7.721,732000.0
2006-05-16 09:55:00,7.8,7.8,7.78,7.78,29200.0,7.7309,7.7309,7.7111,7.7111,29200.0
2006-05-16 10:00:00,7.79,7.79,7.77,7.78,32800.0,7.721,7.721,7.7012,7.7111,32800.0
2006-05-16 10:05:00,7.78,7.78,7.77,7.78,28400.0,7.7111,7.7111,7.7012,7.7111,28400.0
2006-05-16 10:10:00,7.78,7.78,7.72,7.72,120000.0,7.7111,7.7111,7.6516,7.6516,120000.0
2006-05-16 10:15:00,7.71,7.72,7.71,7.71,89600.0,7.6417,7.6516,7.6417,7.6417,89600.0
2006-05-16 10:20:00,7.71,7.71,7.68,7.68,81600.0,7.6417,7.6417,7.612,7.612,81600.0
2006-05-16 10:25:00,7.68,7.73,7.68,7.72,95200.0,7.612,7.6615,7.612,7.6516,95200.0
2006-05-16 10:30:00,7.72,7.76,7.72,7.76,30400.0,7.6516,7.6913,7.6516,7.6913,30400.0
2006-05-16 10:35:00,7.76,7.76,7.72,7.72,31200.0,7.6913,7.6913,7.6516,7.6516,31200.0
2006-05-16 10:40:00,7.72,7.72,7.71,7.72,8000.0,7.6516,7.6516,7.6417,7.6516,8000.0
2006-05-16 10:45:00,7.72,7.72,7.71,7.72,49200.0,7.6516,7.6516,7.6417,7.6516,49200.0
2006-05-16 10:50:00,7.72,7.75,7.72,7.74,59600.0,7.6516,7.6814,7.6516,7.6715,59600.0
2006-05-16 10:55:00,7.74,7.76,7.74,7.75,43200.0,7.6715,7.6913,7.6715,7.6814,43200.0
2006-05-16 11:00:00,7.75,7.75,7.74,7.74,91600.0,7.6814,7.6814,7.6715,7.6715,91600.0
2006-05-16 11:05:00,7.73,7.73,7.71,7.71,9200.0,7.6615,7.6615,7.6417,7.6417,9200.0
2006-05-16 11:10:00,7.71,7.74,7.7,7.71,64800.0,7.6417,7.6715,7.6318,7.6417,64800.0
2006-05-16 11:15:00,7.7,7.72,7.69,7.7,99600.0,7.6318,7.6516,7.6219,7.6318,99600.0
2006-05-16 11:20:00,7.7,7.71,7.69,7.69,60800.0,7.6318,7.6417,7.6219,7.6219,60800.0
2006-05-16 11:25:00,7.7,7.72,7.69,7.7,48800.0,7.6318,7.6516,7.6219,7.6318,48800.0
2006-05-16 11:30:00,7.69,7.69,7.66,7.66,69600.0,7.6219,7.6219,7.5922,7.5922,69600.0
2006-05-16 11:35:00,7.65,7.69,7.65,7.69,108800.0,7.5823,7.6219,7.5823,7.6219,108800.0
2006-05-16 11:40:00,7.7,7.7,7.6,7.6,124400.0,7.6318,7.6318,7.5327,7.5327,124400.0
2006-05-16 11:45:00,7.6,7.65,7.6,7.65,60000.0,7.5327,7.5823,7.5327,7.5823,60000.0
2006-05-16 11:50:00,7.65,7.66,7.63,7.65,38800.0,7.5823,7.5922,7.5624,7.5823,38800.0
2006-05-16 11:55:00,7.65,7.65,7.65,7.65,5600.0,7.5823,7.5823,7.5823,7.5823,5600.0
2006-05-16 12:00:00,7.65,7.65,7.64,7.65,7200.0,7.5823,7.5823,7.5723,7.5823,7200.0
2006-05-16 12:05:00,7.65,7.66,7.64,7.65,24400.0,7.5823,7.5922,7.5723,7.5823,24400.0
2006-05-16 12:10:00,7.65,7.66,7.65,7.66,184400.0,7.5823,7.5922,7.5823,7.5922,184400.0
2006-05-16 12:15:00,7.66,7.68,7.66,7.68,70800.0,7.5922,7.612,7.5922,7.612,70800.0
2006-05-16 12:20:00,7.67,7.68,7.67,7.68,147600.0,7.6021,7.612,7.6021,7.612,147600.0
2006-05-16 12:25:00,7.68,7.69,7.68,7.69,18400.0,7.612,7.6219,7.612,7.6219,18400.0
2006-05-16 12:30:00,7.68,7.7,7.68,7.7,18400.0,7.612,7.6318,7.612,7.6318,18400.0
2006-05-16 12:35:00,7.7,7.72,7.7,7.72,51200.0,7.6318,7.6516,7.6318,7.6516,51200.0
2006-05-16 12:40:00,7.72,7.73,7.71,7.73,36000.0,7.6516,7.6615,7.6417,7.6615,36000.0
2006-05-16 12:45:00,7.73,7.73,7.7,7.7,33200.0,7.6615,7.6615,7.6318,7.6318,33200.0
2006-05-16 12:50:00,7.7,7.71,7.7,7.7,23200.0,7.6318,7.6417,7.6318,7.6318,23200.0
2006-05-16 12:55:00,7.7,7.71,7.7,7.71,33600.0,7.6318,7.6417,7.6318,7.6417,33600.0
2006-05-16 13:00:00,7.72,7.73,7.72,7.72,174800.0,7.6516,7.6615,7.6516,7.6516,174800.0
2006-05-16 13:05:00,7.72,7.72,7.69,7.71,52000.0,7.6516,7.6516,7.6219,7.6417,52000.0
2006-05-16 13:10:00,7.71,7.73,7.7,7.73,136800.0,7.6417,7.6615,7.6318,7.6615,136800.0
2006-05-16 13:15:00,7.73,7.75,7.73,7.74,92800.0,7.6615,7.6814,7.6615,7.6715,92800.0
2006-05-16 13:20:00,7.74,7.79,7.74,7.76,149200.0,7.6715,7.721,7.6715,7.6913,149200.0
2006-05-16 13:25:00,7.75,7.75,7.7,7.72,149200.0,7.6814,7.6814,7.6318,7.6516,149200.0
2006-05-16 13:30:00,7.71,7.72,7.71,7.71,43200.0,7.6417,7.6516,7.6417,7.6417,43200.0
2006-05-16 13:35:00,7.7,7.71,7.69,7.7,63200.0,7.6318,7.6417,7.6219,7.6318,63200.0
2006-05-16 13:40:00,7.7,7.7,7.7,7.7,7600.0,7.6318,7.6318,7.6318,7.6318,7600.0
2006-05-16 13:45:00,7.7,7.71,7.69,7.69,110000.0,7.6318,7.6417,7.6219,7.6219,110000.0
2006-05-16 13:50:00,7.7,7.71,7.69,7.71,27600.0,7.6318,7.6417,7.6219,7.6417,27600.0
2006-05-16 13:55:00,7.71,7.71,7.68,7.7,48800.0,7.6417,7.6417,7.612,7.6318,48800.0
2006-05-16 14:00:00,7.69,7.69,7.65,7.65,27200.0,7.6219,7.6219,7.5823,7.5823,27200.0
2006-05-16 14:05:00,7.66,7.66,7.64,7.65,53200.0,7.5922,7.5922,7.5723,7.5823,53200.0
2006-05-16 14:10:00,7.65,7.69,7.65,7.67,74000.0,7.5823,7.6219,7.5823,7.6021,74000.0
2006-05-16 14:15:00,7.67,7.69,7.67,7.69,117200.0,7.6021,7.6219,7.6021,7.6219,117200.0
2006-05-16 14:20:00,7.69,7.7,7.68,7.7,23200.0,7.6219,7.6318,7.612,7.6318,23200.0
2006-05-16 14:25:00,7.7,7.7,7.7,7.7,66000.0,7.6318,7.6318,7.6318,7.6318,66000.0
2006-05-16 14:30:00,7.7,7.73,7.68,7.68,184000.0,7.6318,7.6615,7.612,7.612,184000.0
2006-05-16 14:35:00,7.68,7.69,7.68,7.69,31200.0,7.612,7.6219,7.612,7.6219,31200.0
2006-05-16 14:40:00,7.68,7.72,7.68,7.7,59200.0,7.612,7.6516,7.612,7.6318,59200.0
2006-05-16 14:45:00,7.71,7.72,7.7,7.71,74400.0,7.6417,7.6516,7.6318,7.6417,74400.0
2006-05-16 14:50:00,7.71,7.72,7.71,7.71,274400.0,7.6417,7.6516,7.6417,7.6417,274400.0
2006-05-16 14:55:00,7.71,7.71,7.7,7.7,78400.0,7.6417,7.6417,7.6318,7.6318,78400.0
2006-05-16 15:00:00,7.7,7.71,7.7,7.71,24000.0,7.6318,7.6417,7.6318,7.6417,24000.0
2006-05-16 15:05:00,7.7,7.71,7.69,7.69,67200.0,7.6318,7.6417,7.6219,7.6219,67200.0
2006-05-16 15:10:00,7.69,7.69,7.66,7.68,138800.0,7.6219,7.6219,7.5922,7.612,138800.0
2006-05-16 15:15:00,7.67,7.68,7.65,7.66,48400.0,7.6021,7.612,7.5823,7.5922,48400.0
2006-05-16 15:20:00,7.66,7.67,7.65,7.67,55200.0,7.5922,7.6021,7.5823,7.6021,55200.0
2006-05-16 15:25:00,7.67,7.67,7.66,7.67,54400.0,7.6021,7.6021,7.5922,7.6021,54400.0
2006-05-16 15:30:00,7.67,7.67,7.67,7.67,109600.0,7.6021,7.6021,7.6021,7.6021,109600.0
2006-05-16 15:35:00,7.67,7.68,7.67,7.67,42800.0,7.6021,7.612,7.6021,7.6021,42800.0
2006-05-16 15:40:00,7.67,7.68,7.67,7.68,198000.0,7.6021,7.612,7.6021,7.612,198000.0
2006-05-16 15:45:00,7.68,7.69,7.68,7.68,56000.0,7.612,7.6219,7.612,7.612,56000.0
2006-05-16 15:50:00,7.68,7.68,7.66,7.67,52000.0,7.612,7.612,7.5922,7.6021,52000.0
2006-05-16 15:55:00,7.67,7.67,7.64,7.65,179600.0,7.6021,7.6021,7.5723,7.5823,179600.0
2006-05-17 09:30:00,7.58,7.63,7.58,7.63,50000.0,7.5129,7.5624,7.5129,7.5624,50000.0
2006-05-17 09:35:00,7.64,7.66,7.64,7.66,28000.0,7.5723,7.5922,7.5723,7.5922,28000.0
2006-05-17 09:40:00,7.65,7.65,7.62,7.62,87200.0,7.5823,7.5823,7.5525,7.5525,87200.0
2006-05-17 09:45:00,7.63,7.66,7.62,7.65,100000.0,7.5624,7.5922,7.5525,7.5823,100000.0
2006-05-17 09:50:00,7.66,7.75,7.66,7.68,116000.0,7.5922,7.6814,7.5922,7.612,116000.0
2006-05-17 09:55:00,7.71,7.72,7.7,7.71,70000.0,7.6417,7.6516,7.6318,7.6417,70000.0
2006-05-17 10:00:00,7.71,7.72,7.67,7.67,44800.0,7.6417,7.6516,7.6021,7.6021,44800.0
2006-05-17 10:05:00,7.66,7.7,7.65,7.65,48000.0,7.5922,7.6318,7.5823,7.5823,48000.0
2006-05-17 10:10:00,7.65,7.7,7.65,7.7,83600.0,7.5823,7.6318,7.5823,7.6318,83600.0
2006-05-17 10:15:00,7.71,7.71,7.68,7.7,90800.0,7.6417,7.6417,7.612,7.6318,90800.0
2006-05-17 10:20:00,7.69,7.7,7.68,7.7,238800.0,7.6219,7.6318,7.612,7.6318,238800.0
2006-05-17 10:25:00,7.7,7.7,7.68,7.68,124400.0,7.6318,7.6318,7.612,7.612,124400.0
2006-05-17 10:30:00,7.68,7.69,7.68,7.68,48000.0,7.612,7.6219,7.612,7.612,48000.0
2006-05-17 10:35:00,7.68,7.68,7.64,7.64,48800.0,7.612,7.612,7.5723,7.5723,48800.0
2006-05-17 10:40:00,7.64,7.64,7.61,7.62,56400.0,7.5723,7.5723,7.5426,7.5525,56400.0
2006-05-17 10:45:00,7.62,7.63,7.62,7.62,42000.0,7.5525,7.5624,7.5525,7.5525,42000.0
2006-05-17 10:50:00,7.62,7.62,7.61,7.62,119600.0,7.5525,7.5525,7.5426,7.5525,119600.0
2006-05-17 10:55:00,7.61,7.62,7.59,7.6,90400.0,7.5426,7.5525,7.5228,7.5327,90400.0
2006-05-17 11:00:00,7.6,7.66,7.6,7.61,445200.0,7.5327,7.5922,7.5327,7.5426,445200.0
2006-05-17 11:05:00,7.61,7.61,7.56,7.56,56800.0,7.5426,7.5426,7.4931,7.4931,56800.0
2006-05-17 11:10:00,7.56,7.56,7.54,7.54,217200.0,7.4931,7.4931,7.4732,7.4732,217200.0
2006-05-17 11:15:00,7.54,7.54,7.53,7.54,71600.0,7.4732,7.4732,7.4633,7.4732,71600.0
2006-05-17 11:20:00,7.54,7.54,7.53,7.53,49600.0,7.4732,7.4732,7.4633,7.4633,49600.0
2006-05-17 11:25:00,7.53,7.53,7.45,7.46,243200.0,7.4633,7.4633,7.384,7.3939,243200.0
2006-05-17 11:30:00,7.47,7.49,7.46,7.48,348400.0,7.4038,7.4237,7.3939,7.4138,348400.0
2006-05-17 11:35:00,7.48,7.48,7.43,7.47,167200.0,7.4138,7.4138,7.3642,7.4038,167200.0
2006-05-17 11:40:00,7.46,7.47,7.45,7.46,82800.0,7.3939,7.4038,7.384,7.3939,82800.0
2006-05-17 11:45:00,7.46,7.47,7.45,7.47,238000.0,7.3939,7.4038,7.384,7.4038,238000.0
2006-05-17 11:50:00,7.47,7.49,7.45,7.48,378400.0,7.4038,7.4237,7.384,7.4138,378400.0
2006-05-17 11:55:00,7.48,7.48,7.43,7.45,86400.0,7.4138,7.4138,7.3642,7.384,86400.0
2006-05-17 12:00:00,7.44,7.48,7.44,7.48,124000.0,7.3741,7.4138,7.3741,7.4138,124000.0
2006-05-17 12:05:00,7.48,7.5,7.48,7.5,131600.0,7.4138,7.4336,7.4138,7.4336,131600.0
2006-05-17 12:10:00,7.5,7.56,7.5,7.52,314000.0,7.4336,7.4931,7.4336,7.4534,314000.0
2006-05-17 12:15:00,7.53,7.55,7.53,7.55,130000.0,7.4633,7.4831,7.4633,7.4831,130000.0
2006-05-17 12:20:00,7.55,7.56,7.53,7.56,155200.0,7.4831,7.4931,7.4633,7.4931,155200.0
2006-05-17 12:25:00,7.56,7.59,7.54,7.59,183600.0,7.4931,7.5228,7.4732,7.5228,183600.0
2006-05-17 12:30:00,7.59,7.59,7.57,7.57,153200.0,7.5228,7.5228,7.503,7.503,153200.0
2006-05-17 12:35:00,7.58,7.61,7.57,7.61,110000.0,7.5129,7.5426,7.503,7.5426,110000.0
2006-05-17 12:40:00,7.6,7.61,7.56,7.61,568400.0,7.5327,7.5426,7.4931,7.5426,568400.0
2006-05-17 12:45:00,7.6,7.63,7.56,7.56,74000.0,7.5327,7.5624,7.4931,7.4931,74000.0
2006-05-17 12:50:00,7.55,7.57,7.55,7.56,30400.0,7.4831,7.503,7.4831,7.4931,30400.0
2006-05-17 12:55:00,7.57,7.57,7.56,7.56,13600.0,7.503,7.503,7.4931,7.4931,13600.0
2006-05-17 13:00:00,7.55,7.57,7.55,7.56,132000.0,7.4831,7.503,7.4831,7.4931,132000.0
2006-05-17 13:05:00,7.56,7.56,7.55,7.56,54000.0,7.4931,7.4931,7.4831,7.4931,54000.0
2006-05-17 13:10:00,7.56,7.56,7.52,7.52,139200.0,7.4931,7.4931,7.4534,7.4534,139200.0
2006-05-17 13:15:00,7.52,7.53,7.51,7.52,61600.0,7.4534,7.4633,7.4435,7.4534,61600.0
2006-05-17 13:20:00,7.53,7.53,7.51,7.51,41600.0,7.4633,7.4633,7.4435,7.4435,41600.0
2006-05-17 13:25:00,7.5,7.5,7.48,7.48,60400.0,7.4336,7.4336,7.4138,7.4138,60400.0
2006-05-17 13:30:00,7.49,7.5,7.48,7.5,61200.0,7.4237,7.4336,7.4138,7.4336,61200.0
2006-05-17 13:35:00,7.51,7.53,7.48,7.52,88400.0,7.4435,7.4633,7.4138,7.4534,88400.0
2006-05-17 13:40:00,7.51,7.51,7.5,7.51,60800.0,7.4435,7.4435,7.4336,7.4435,60800.0
2006-05-17 13:45:00,7.51,7.55,7.5,7.53,80400.0,7.4435,7.4831,7.4336,7.4633,80400.0
2006-05-17 13:50:00,7.52,7.54,7.48,7.52,392800.0,7.4534,7.4732,7.4138,7.4534,392800.0
2006-05-17 13:55:00,7.51,7.52,7.48,7.5,228400.0,7.4435,7.4534,7.4138,7.4336,228400.0
2006-05-17 14:00:00,7.51,7.53,7.45,7.5,499200.0,7.4435,7.4633,7.384,7.4336,499200.0
2006-05-17 14:05:00,7.5,7.52,7.46,7.47,138000.0,7.4336,7.4534,7.3939,7.4038,138000.0
2006-05-17 14:10:00,7.47,7.49,7.43,7.45,111200.0,7.4038,7.4237,7.3642,7.384,111200.0
2006-05-17 14:15:00,7.45,7.46,7.43,7.44,76000.0,7.384,7.3939,7.3642,7.3741,76000.0
2006-05-17 14:20:00,7.45,7.46,7.43,7.44,57600.0,7.384,7.3939,7.3642,7.3741,57600.0
2006-05-17 14:25:00,7.44,7.46,7.43,7.45,92400.0,7.3741,7.3939,7.3642,7.384,92400.0
2006-05-17 14:30:00,7.45,7.47,7.43,7.44,114400.0,7.384,7.4038,7.3642,7.3741,114400.0
2006-05-17 14:35:00,7.44,7.45,7.43,7.45,232400.0,7.3741,7.384,7.3642,7.384,232400.0
2006-05-17 14:40:00,7.45,7.5,7.45,7.49,46000.0,7.384,7.4336,7.384,7.4237,46000.0
2006-05-17 14:45:00,7.48,7.51,7.47,7.49,141600.0,7.4138,7.4435,7.4038,7.4237,141600.0
2006-05-17 14:50:00,7.49,7.51,7.48,7.49,680800.0,7.4237,7.4435,7.4138,7.4237,680800.0
2006-05-17 14:55:00,7.49,7.51,7.48,7.5,109600.0,7.4237,7.4435,7.4138,7.4336,109600.0
2006-05-17 15:00:00,7.5,7.51,7.49,7.5,134400.0,7.4336,7.4435,7.4237,7.4336,134400.0
2006-05-17 15:05:00,7.51,7.52,7.5,7.51,172400.0,7.4435,7.4534,7.4336,7.4435,172400.0
2006-05-17 15:10:00,7.51,7.52,7.5,7.51,204400.0,7.4435,7.4534,7.4336,7.4435,204400.0
2006-05-17 15:15:00,7.51,7.52,7.51,7.51,61200.0,7.4435,7.4534,7.4435,7.4435,61200.0
2006-05-17 15:20:00,7.52,7.57,7.5,7.57,154400.0,7.4534,7.503,7.4336,7.503,154400.0
2006-05-17 15:25:00,7.6,7.6,7.54,7.57,164800.0,7.5327,7.5327,7.4732,7.503,164800.0
2006-05-17 15:30:00,7.56,7.58,7.55,7.55,260000.0,7.4931,7.5129,7.4831,7.4831,260000.0
2006-05-17 15:35:00,7.55,7.57,7.55,7.56,151600.0,7.4831,7.503,7.4831,7.4931,151600.0
2006-05-17 15:40:00,7.56,7.6,7.56,7.57,262800.0,7.4931,7.5327,7.4931,7.503,262800.0
2006-05-17 15:45:00,7.57,7.59,7.54,7.56,209200.0,7.503,7.5228,7.4732,7.4931,209200.0
2006-05-17 15:50:00,7.56,7.58,7.5,7.51,341200.0,7.4931,7.5129,7.4336,7.4435,341200.0
2006-05-17 15:55:00,7.51,7.54,7.5,7.52,413600.0,7.4435,7.4732,7.4336,7.4534,413600.0
2006-05-18 09:30:00,7.67,7.75,7.54,7.75,53200.0,7.6021,7.6814,7.4732,7.6814,53200.0
2006-05-18 09:35:00,7.61,7.76,7.61,7.71,1343600.0,7.5426,7.6913,7.5426,7.6417,1343600.0
2006-05-18 09:40:00,7.68,7.71,7.62,7.63,872800.0,7.612,7.6417,7.5525,7.5624,872800.0
2006-05-18 09:45:00,7.63,7.73,7.48,7.62,820400.0,7.5624,7.6615,7.4138,7.5525,820400.0
2006-05-18 09:50:00,7.63,7.68,7.47,7.52,501600.0,7.5624,7.612,7.4038,7.4534,501600.0
2006-05-18 09:55:00,7.52,7.52,7.47,7.49,345600.0,7.4534,7.4534,7.4038,7.4237,345600.0
2006-05-18 10:00:00,7.49,7.62,7.48,7.62,400400.0,7.4237,7.5525,7.4138,7.5525,400400.0
2006-05-18 10:05:00,7.63,7.68,7.57,7.6,332000.0,7.5624,7.612,7.503,7.5327,332000.0
2006-05-18 10:10:00,7.6,7.6,7.53,7.54,251600.0,7.5327,7.5327,7.4633,7.4732,251600.0
2006-05-18 10:15:00,7.55,7.57,7.55,7.56,96800.0,7.4831,7.503,7.4831,7.4931,96800.0
2006-05-18 10:20:00,7.56,7.56,7.53,7.54,401600.0,7.4931,7.4931,7.4633,7.4732,401600.0
2006-05-18 10:25:00,7.54,7.57,7.54,7.56,202000.0,7.4732,7.503,7.4732,7.4931,202000.0
2006-05-18 10:30:00,7.55,7.56,7.5,7.51,408000.0,7.4831,7.4931,7.4336,7.4435,408000.0
2006-05-18 10:35:00,7.51,7.52,7.45,7.47,446800.0,7.4435,7.4534,7.384,7.4038,446800.0
2006-05-18 10:40:00,7.47,7.47,7.39,7.43,188400.0,7.4038,7.4038,7.3246,7.3642,188400.0
2006-05-18 10:45:00,7.43,7.48,7.43,7.46,180800.0,7.3642,7.4138,7.3642,7.3939,180800.0
2006-05-18 10:50:00,7.46,7.46,7.43,7.44,88400.0,7.3939,7.3939,7.3642,7.3741,88400.0
2006-05-18 10:55:00,7.44,7.48,7.43,7.47,68000.0,7.3741,7.4138,7.3642,7.4038,68000.0
2006-05-18 11:00:00,7.47,7.48,7.44,7.44,24000.0,7.4038,7.4138,7.3741,7.3741,24000.0
2006-05-18 11:05:00,7.44,7.46,7.43,7.45,156000.0,7.3741,7.3939,7.3642,7.384,156000.0
2006-05-18 11:10:00,7.45,7.45,7.41,7.41,238000.0,7.384,7.384,7.3444,7.3444,238000.0
2006-05-18 11:15:00,7.41,7.41,7.35,7.36,326800.0,7.3444,7.3444,7.2849,7.2948,326800.0
2006-05-18 11:20:00,7.36,7.36,7.3,7.32,278800.0,7.2948,7.2948,7.2354,7.2552,278800.0
2006-05-18 11:25:00,7.31,7.37,7.31,7.37,274400.0,7.2453,7.3047,7.2453,7.3047,274400.0
2006-05-18 11:30:00,7.38,7.38,7.32,7.33,184800.0,7.3146,7.3146,7.2552,7.2651,184800.0
2006-05-18 11:35:00,7.32,7.37,7.32,7.35,213600.0,7.2552,7.3047,7.2552,7.2849,213600.0
2006-05-18 11:40:00,7.36,7.4,7.35,7.38,130000.0,7.2948,7.3345,7.2849,7.3146,130000.0
2006-05-18 11:45:00,7.38,7.38,7.36,7.38,154000.0,7.3146,7.3146,7.2948,7.3146,154000.0
2006-05-18 11:50:00,7.38,7.38,7.35,7.35,131200.0,7.3146,7.3146,7.2849,7.2849,131200.0
2006-05-18 11:55:00,7.35,7.36,7.33,7.36,125600.0,7.2849,7.2948,7.2651,7.2948,125600.0
2006-05-18 12:00:00,7.36,7.39,7.36,7.38,71200.0,7.2948,7.3246,7.2948,7.3146,71200.0
2006-05-18 12:05:00,7.38,7.42,7.38,7.4,87600.0,7.3146,7.3543,7.3146,7.3345,87600.0
2006-05-18 12:10:00,7.4,7.42,7.39,7.39,41600.0,7.3345,7.3543,7.3246,7.3246,41600.0
2006-05-18 12:15:00,7.39,7.4,7.36,7.36,97200.0,7.3246,7.3345,7.2948,7.2948,97200.0
2006-05-18 12:20:00,7.35,7.36,7.33,7.34,239200.0,7.2849,7.2948,7.2651,7.275,239200.0
2006-05-18 12:25:00,7.34,7.34,7.31,7.33,199200.0,7.275,7.275,7.2453,7.2651,199200.0
2006-05-18 12:30:00,7.33,7.33,7.32,7.32,80400.0,7.2651,7.2651,7.2552,7.2552,80400.0
2006-05-18 12:35:00,7.32,7.32,7.3,7.31,149600.0,7.2552,7.2552,7.2354,7.2453,149600.0
2006-05-18 12:40:00,7.31,7.32,7.3,7.31,130800.0,7.2453,7.2552,7.2354,7.2453,130800.0
2006-05-18 12:45:00,7.31,7.37,7.31,7.36,192800.0,7.2453,7.3047,7.2453,7.2948,192800.0
2006-05-18 12:50:00,7.36,7.37,7.34,7.34,50800.0,7.2948,7.3047,7.275,7.275,50800.0
2006-05-18 12:55:00,7.34,7.39,7.34,7.39,93600.0,7.275,7.3246,7.275,7.3246,93600.0
2006-05-18 13:00:00,7.39,7.44,7.39,7.43,242400.0,7.3246,7.3741,7.3246,7.3642,242400.0
2006-05-18 13:05:00,7.43,7.44,7.41,7.42,225200.0,7.3642,7.3741,7.3444,7.3543,225200.0
2006-05-18 13:10:00,7.42,7.43,7.42,7.42,166000.0,7.3543,7.3642,7.3543,7.3543,166000.0
2006-05-18 13:15:00,7.43,7.43,7.39,7.41,201200.0,7.3642,7.3642,7.3246,7.3444,201200.0
2006-05-18 13:20:00,7.39,7.41,7.37,7.37,128800.0,7.3246,7.3444,7.3047,7.3047,128800.0
2006-05-18 13:25:00,7.37,7.4,7.37,7.4,111600.0,7.3047,7.3345,7.3047,7.3345,111600.0
2006-05-18 13:30:00,7.4,7.4,7.38,7.38,80000.0,7.3345,7.3345,7.3146,7.3146,80000.0
2006-05-18 13:35:00,7.38,7.38,7.38,7.38,28800.0,7.3146,7.3146,7.3146,7.3146,28800.0
2006-05-18 13:40:00,7.38,7.39,7.36,7.39,90000.0,7.3146,7.3246,7.2948,7.3246,90000.0
2006-05-18 13:45:00,7.39,7.39,7.38,7.39,65600.0,7.3246,7.3246,7.3146,7.3246,65600.0
2006-05-18 13:50:00,7.38,7.39,7.38,7.38,67600.0,7.3146,7.3246,7.3146,7.3146,67600.0
2006-05-18 13:55:00,7.39,7.39,7.38,7.38,53200.0,7.3246,7.3246,7.3146,7.3146,53200.0
2006-05-18 14:00:00,7.38,7.4,7.38,7.4,94000.0,7.3146,7.3345,7.3146,7.3345,94000.0
2006-05-18 14:05:00,7.4,7.4,7.37,7.37,74000.0,7.3345,7.3345,7.3047,7.3047,74000.0
2006-05-18 14:10:00,7.37,7.37,7.35,7.35,112400.0,7.3047,7.3047,7.2849,7.2849,112400.0
2006-05-18 14:15:00,7.35,7.38,7.35,7.37,58000.0,7.2849,7.3146,7.2849,7.3047,58000.0
2006-05-18 14:20:00,7.38,7.38,7.36,7.36,41200.0,7.3146,7.3146,7.2948,7.2948,41200.0
2006-05-18 14:25:00,7.36,7.38,7.36,7.38,96800.0,7.2948,7.3146,7.2948,7.3146,96800.0
2006-05-18 14:30:00,7.38,7.38,7.35,7.36,80000.0,7.3146,7.3146,7.2849,7.2948,80000.0
2006-05-18 14:35:00,7.36,7.36,7.34,7.36,142000.0,7.2948,7.2948,7.275,7.2948,142000.0
2006-05-18 14:40:00,7.36,7.37,7.35,7.36,116000.0,7.2948,7.3047,7.2849,7.2948,116000.0
2006-05-18 14:45:00,7.36,7.37,7.36,7.36,76800.0,7.2948,7.3047,7.2948,7.2948,76800.0
2006-05-18 14:50:00,7.37,7.38,7.36,7.36,151200.0,7.3047,7.3146,7.2948,7.2948,151200.0
2006-05-18 14:55:00,7.37,7.37,7.36,7.37,107200.0,7.3047,7.3047,7.2948,7.3047,107200.0
2006-05-18 15:00:00,7.37,7.37,7.34,7.34,136000.0,7.3047,7.3047,7.275,7.275,136000.0
2006-05-18 15:05:00,7.34,7.36,7.34,7.35,128400.0,7.275,7.2948,7.275,7.2849,128400.0
2006-05-18 15:10:00,7.35,7.35,7.3,7.32,82400.0,7.2849,7.2849,7.2354,7.2552,82400.0
2006-05-18 15:15:00,7.32,7.34,7.3,7.3,75200.0,7.2552,7.275,7.2354,7.2354,75200.0
2006-05-18 15:20:00,7.3,7.31,7.25,7.25,314800.0,7.2354,7.2453,7.1858,7.1858,314800.0
2006-05-18 15:25:00,7.25,7.28,7.24,7.26,276000.0,7.1858,7.2155,7.1759,7.1957,276000.0
2006-05-18 15:30:00,7.26,7.29,7.24,7.24,134400.0,7.1957,7.2254,7.1759,7.1759,134400.0
2006-05-18 15:35:00,7.24,7.25,7.19,7.25,554400.0,7.1759,7.1858,7.1263,7.1858,554400.0
2006-05-18 15:40:00,7.25,7.26,7.22,7.23,325600.0,7.1858,7.1957,7.1561,7.166,325600.0
2006-05-18 15:45:00,7.23,7.23,7.2,7.2,306400.0,7.166,7.166,7.1362,7.1362,306400.0
2006-05-18 15:50:00,7.21,7.21,7.18,7.18,292000.0,7.1462,7.1462,7.1164,7.1164,292000.0
2006-05-18 15:55:00,7.18,7.18,7.15,7.17,388800.0,7.1164,7.1164,7.0867,7.1065,388800.0
2006-05-19 09:30:00,7.18,7.21,7.17,7.17,205600.0,7.1164,7.1462,7.1065,7.1065,205600.0
2006-05-19 09:35:00,7.17,7.18,7.14,7.18,84400.0,7.1065,7.1164,7.0768,7.1164,84400.0
2006-05-19 09:40:00,7.18,7.23,7.17,7.19,307600.0,7.1164,7.166,7.1065,7.1263,307600.0
2006-05-19 09:45:00,7.18,7.2,7.17,7.18,126400.0,7.1164,7.1362,7.1065,7.1164,126400.0
2006-05-19 09:50:00,7.18,7.23,7.18,7.22,135200.0,7.1164,7.166,7.1164,7.1561,135200.0
2006-05-19 09:55:00,7.22,7.23,7.2,7.23,72800.0,7.1561,7.166,7.1362,7.166,72800.0
2006-05-19 10:00:00,7.23,7.24,7.2,7.2,164000.0,7.166,7.1759,7.1362,7.1362,164000.0
2006-05-19 10:05:00,7.2,7.28,7.19,7.26,262000.0,7.1362,7.2155,7.1263,7.1957,262000.0
2006-05-19 10:10:00,7.26,7.26,7.2,7.22,278400.0,7.1957,7.1957,7.1362,7.1561,278400.0
2006-05-19 10:15:00,7.22,7.25,7.21,7.21,256000.0,7.1561,7.1858,7.1462,7.1462,256000.0
2006-05-19 10:20:00,7.2,7.2,7.14,7.14,142800.0,7.1362,7.1362,7.0768,7.0768,142800.0
2006-05-19 10:25:00,7.14,7.14,7.05,7.08,93600.0,7.0768,7.0768,6.9876,7.0173,93600.0
2006-05-19 10:30:00,7.08,7.09,7.07,7.09,446800.0,7.0173,7.0272,7.0074,7.0272,446800.0
2006-05-19 10:35:00,7.09,7.11,7.07,7.1,312400.0,7.0272,7.047,7.0074,7.0371,312400.0
2006-05-19 10:40:00,7.1,7.1,7.05,7.06,321600.0,7.0371,7.0371,6.9876,6.9975,321600.0
2006-05-19 10:45:00,7.06,7.08,7.06,7.08,282000.0,6.9975,7.0173,6.9975,7.0173,282000.0
2006-05-19 10:50:00,7.07,7.08,7.03,7.03,189600.0,7.0074,7.0173,6.9677,6.9677,189600.0
2006-05-19 10:55:00,7.03,7.04,6.98,7.03,282000.0,6.9677,6.9777,6.9182,6.9677,282000.0
2006-05-19 11:00:00,7.03,7.03,6.99,7.01,291600.0,6.9677,6.9677,6.9281,6.9479,291600.0
2006-05-19 11:05:00,7.01,7.02,7.01,7.02,304000.0,6.9479,6.9578,6.9479,6.9578,304000.0
2006-05-19 11:10:00,7.01,7.01,6.97,6.98,52400.0,6.9479,6.9479,6.9083,6.9182,52400.0
2006-05-19 11:15:00,6.97,6.98,6.94,6.97,146400.0,6.9083,6.9182,6.8785,6.9083,146400.0
2006-05-19 11:20:00,6.97,6.99,6.97,6.99,120000.0,6.9083,6.9281,6.9083,6.9281,120000.0
2006-05-19 11:25:00,6.99,7.01,6.98,7.0,280800.0,6.9281,6.9479,6.9182,6.938,280800.0
2006-05-19 11:30:00,7.0,7.03,7.0,7.03,374000.0,6.938,6.9677,6.938,6.9677,374000.0
2006-05-19 11:35:00,7.03,7.04,7.02,7.04,191200.0,6.9677,6.9777,6.9578,6.9777,191200.0
2006-05-19 11:40:00,7.04,7.07,7.04,7.05,78400.0,6.9777,7.0074,6.9777,6.9876,78400.0
2006-05-19 11:45:00,7.05,7.05,7.03,7.05,59200.0,6.9876,6.9876,6.9677,6.9876,59200.0
2006-05-19 11:50:00,7.05,7.06,7.03,7.03,98000.0,6.9876,6.9975,6.9677,6.9677,98000.0
2006-05-19 11:55:00,7.03,7.07,7.03,7.07,332800.0,6.9677,7.0074,6.9677,7.0074,332800.0
2006-05-19 12:00:00,7.07,7.09,7.05,7.05,192400.0,7.0074,7.0272,6.9876,6.9876,192400.0
2006-05-19 12:05:00,7.05,7.08,7.05,7.08,123200.0,6.9876,7.0173,6.9876,7.0173,123200.0
2006-05-19 12:10:00,7.08,7.09,7.06,7.08,151600.0,7.0173,7.0272,6.9975,7.0173,151600.0
2006-05-19 12:15:00,7.08,7.08,7.05,7.06,69200.0,7.0173,7.0173,6.9876,6.9975,69200.0
2006-05-19 12:20:00,7.06,7.07,7.05,7.06,203600.0,6.9975,7.0074,6.9876,6.9975,203600.0
2006-05-19 12:25:00,7.06,7.07,7.05,7.06,125200.0,6.9975,7.0074,6.9876,6.9975,125200.0
2006-05-19 12:30:00,7.07,7.09,7.04,7.09,271600.0,7.0074,7.0272,6.9777,7.0272,271600.0
2006-05-19 12:35:00,7.09,7.12,7.08,7.12,181600.0,7.0272,7.0569,7.0173,7.0569,181600.0
2006-05-19 12:40:00,7.12,7.12,7.1,7.11,139600.0,7.0569,7.0569,7.0371,7.047,139600.0
2006-05-19 12:45:00,7.12,7.17,7.11,7.17,163600.0,7.0569,7.1065,7.047,7.1065,163600.0
2006-05-19 12:50:00,7.16,7.2,7.16,7.2,138800.0,7.0966,7.1362,7.0966,7.1362,138800.0
2006-05-19 12:55:00,7.2,7.23,7.15,7.17,359200.0,7.1362,7.166,7.0867,7.1065,359200.0
2006-05-19 13:00:00,7.17,7.19,7.12,7.13,236800.0,7.1065,7.1263,7.0569,7.0669,236800.0
2006-05-19 13:05:00,7.13,7.18,7.12,7.17,130400.0,7.0669,7.1164,7.0569,7.1065,130400.0
2006-05-19 13:10:00,7.16,7.17,7.15,7.16,42800.0,7.0966,7.1065,7.0867,7.0966,42800.0
2006-05-19 13:15:00,7.16,7.18,7.16,7.17,96400.0,7.0966,7.1164,7.0966,7.1065,96400.0
2006-05-19 13:20:00,7.17,7.18,7.15,7.17,168400.0,7.1065,7.1164,7.0867,7.1065,168400.0
2006-05-19 13:25:00,7.16,7.18,7.16,7.16,154400.0,7.0966,7.1164,7.0966,7.0966,154400.0
2006-05-19 13:30:00,7.17,7.18,7.16,7.16,33600.0,7.1065,7.1164,7.0966,7.0966,33600.0
2006-05-19 13:35:00,7.16,7.16,7.15,7.15,72400.0,7.0966,7.0966,7.0867,7.0867,72400.0
2006-05-19 13:40:00,7.15,7.17,7.15,7.17,81600.0,7.0867,7.1065,7.0867,7.1065,81600.0
2006-05-19 13:45:00,7.17,7.19,7.17,7.18,97200.0,7.1065,7.1263,7.1065,7.1164,97200.0
2006-05-19 13:50:00,7.19,7.19,7.15,7.18,237600.0,7.1263,7.1263,7.0867,7.1164,237600.0
2006-05-19 13:55:00,7.17,7.18,7.16,7.16,45200.0,7.1065,7.1164,7.0966,7.0966,45200.0
2006-05-19 14:00:00,7.17,7.17,7.14,7.15,42000.0,7.1065,7.1065,7.0768,7.0867,42000.0
2006-05-19 14:05:00,7.15,7.15,7.14,7.15,77200.0,7.0867,7.0867,7.0768,7.0867,77200.0
2006-05-19 14:10:00,7.15,7.15,7.14,7.15,352000.0,7.0867,7.0867,7.0768,7.0867,352000.0
2006-05-19 14:15:00,7.15,7.15,7.14,7.14,48400.0,7.0867,7.0867,7.0768,7.0768,48400.0
2006-05-19 14:20:00,7.14,7.15,7.14,7.15,81200.0,7.0768,7.0867,7.0768,7.0867,81200.0
2006-05-19 14:25:00,7.15,7.16,7.14,7.14,98800.0,7.0867,7.0966,7.0768,7.0768,98800.0
2006-05-19 14:30:00,7.14,7.15,7.12,7.13,133200.0,7.0768,7.0867,7.0569,7.0669,133200.0
2006-05-19 14:35:00,7.13,7.16,7.13,7.16,56400.0,7.0669,7.0966,7.0669,7.0966,56400.0
2006-05-19 14:40:00,7.16,7.17,7.16,7.17,42800.0,7.0966,7.1065,7.0966,7.1065,42800.0
2006-05-19 14:45:00,7.17,7.17,7.15,7.15,58400.0,7.1065,7.1065,7.0867,7.0867,58400.0
2006-05-19 14:50:00,7.15,7.17,7.15,7.16,231200.0,7.0867,7.1065,7.0867,7.0966,231200.0
2006-05-19 14:55:00,7.16,7.17,7.16,7.17,96400.0,7.0966,7.1065,7.0966,7.1065,96400.0
2006-05-19 15:00:00,7.17,7.18,7.15,7.16,416800.0,7.1065,7.1164,7.0867,7.0966,416800.0
2006-05-19 15:05:00,7.16,7.16,7.14,7.16,72800.0,7.0966,7.0966,7.0768,7.0966,72800.0
2006-05-19 15:10:00,7.16,7.16,7.14,7.15,49200.0,7.0966,7.0966,7.0768,7.0867,49200.0
2006-05-19 15:15:00,7.15,7.15,7.13,7.13,94400.0,7.0867,7.0867,7.0669,7.0669,94400.0
2006-05-19 15:20:00,7.13,7.13,7.12,7.13,23600.0,7.0669,7.0669,7.0569,7.0669,23600.0
2006-05-19 15:25:00,7.13,7.14,7.12,7.14,226800.0,7.0669,7.0768,7.0569,7.0768,226800.0
2006-05-19 15:30:00,7.13,7.15,7.13,7.14,240800.0,7.0669,7.0867,7.0669,7.0768,240800.0
2006-05-19 15:35:00,7.14,7.15,7.13,7.14,75200.0,7.0768,7.0867,7.0669,7.0768,75200.0
2006-05-19 15:40:00,7.14,7.14,7.13,7.14,294400.0,7.0768,7.0768,7.0669,7.0768,294400.0
2006-05-19 15:45:00,7.14,7.14,7.12,7.14,146800.0,7.0768,7.0768,7.0569,7.0768,146800.0
2006-05-19 15:50:00,7.14,7.16,7.13,7.14,280400.0,7.0768,7.0966,7.0669,7.0768,280400.0
2006-05-19 15:55:00,7.15,7.17,7.13,7.14,265200.0,7.0867,7.1065,7.0669,7.0768,265200.0
2006-05-22 09:30:00,7.09,7.18,7.04,7.18,214000.0,7.0272,7.1164,6.9777,7.1164,214000.0
2006-05-22 09:35:00,7.18,7.82,7.18,7.35,112400.0,7.1164,7.7507,7.1164,7.2849,112400.0
2006-05-22 09:40:00,7.36,7.36,7.29,7.32,120000.0,7.2948,7.2948,7.2254,7.2552,120000.0
2006-05-22 09:45:00,7.32,7.32,7.28,7.28,64400.0,7.2552,7.2552,7.2155,7.2155,64400.0
2006-05-22 09:50:00,7.27,7.27,7.23,7.25,174400.0,7.2056,7.2056,7.166,7.1858,174400.0
2006-05-22 09:55:00,7.25,7.29,7.2,7.24,122000.0,7.1858,7.2254,7.1362,7.1759,122000.0
2006-05-22 10:00:00,7.24,7.26,7.22,7.23,68000.0,7.1759,7.1957,7.1561,7.166,68000.0
2006-05-22 10:05:00,7.23,7.25,7.21,7.22,83200.0,7.166,7.1858,7.1462,7.1561,83200.0
2006-05-22 10:10:00,7.22,7.22,7.17,7.17,56800.0,7.1561,7.1561,7.1065,7.1065,56800.0
2006-05-22 10:15:00,7.17,7.2,7.17,7.2,71200.0,7.1065,7.1362,7.1065,7.1362,71200.0
2006-05-22 10:20:00,7.2,7.23,7.17,7.18,83600.0,7.1362,7.166,7.1065,7.1164,83600.0
2006-05-22 10:25:00,7.18,7.19,7.13,7.19,89200.0,7.1164,7.1263,7.0669,7.1263,89200.0
2006-05-22 10:30:00,7.19,7.21,7.19,7.21,55200.0,7.1263,7.1462,7.1263,7.1462,55200.0
2006-05-22 10:35:00,7.21,7.26,7.21,7.25,124000.0,7.1462,7.1957,7.1462,7.1858,124000.0
2006-05-22 10:40:00,7.25,7.26,7.25,7.25,68800.0,7.1858,7.1957,7.1858,7.1858,68800.0
2006-05-22 10:45:00,7.25,7.25,7.24,7.24,76400.0,7.1858,7.1858,7.1759,7.1759,76400.0
2006-05-22 10:50:00,7.24,7.25,7.24,7.25,135200.0,7.1759,7.1858,7.1759,7.1858,135200.0
2006-05-22 10:55:00,7.25,7.25,7.23,7.23,51200.0,7.1858,7.1858,7.166,7.166,51200.0
2006-05-22 11:00:00,7.23,7.24,7.22,7.23,124800.0,7.166,7.1759,7.1561,7.166,124800.0
2006-05-22 11:05:00,7.23,7.23,7.2,7.2,82800.0,7.166,7.166,7.1362,7.1362,82800.0
2006-05-22 11:10:00,7.2,7.22,7.18,7.19,122800.0,7.1362,7.1561,7.1164,7.1263,122800.0
2006-05-22 11:15:00,7.19,7.21,7.18,7.19,112800.0,7.1263,7.1462,7.1164,7.1263,112800.0
2006-05-22 11:20:00,7.19,7.2,7.15,7.19,82000.0,7.1263,7.1362,7.0867,7.1263,82000.0
2006-05-22 11:25:00,7.19,7.19,7.15,7.18,111200.0,7.1263,7.1263,7.0867,7.1164,111200.0
2006-05-22 11:30:00,7.18,7.2,7.18,7.2,88800.0,7.1164,7.1362,7.1164,7.1362,88800.0
2006-05-22 11:35:00,7.19,7.2,7.18,7.18,44400.0,7.1263,7.1362,7.1164,7.1164,44400.0
2006-05-22 11:40:00,7.18,7.2,7.16,7.17,53200.0,7.1164,7.1362,7.0966,7.1065,53200.0
2006-05-22 11:45:00,7.17,7.18,7.17,7.17,26000.0,7.1065,7.1164,7.1065,7.1065,26000.0
2006-05-22 11:50:00,7.17,7.18,7.14,7.15,80400.0,7.1065,7.1164,7.0768,7.0867,80400.0
2006-05-22 11:55:00,7.16,7.19,7.1,7.18,182000.0,7.0966,7.1263,7.0371,7.1164,182000.0
2006-05-22 12:00:00,7.18,7.22,7.18,7.21,66000.0,7.1164,7.1561,7.1164,7.1462,66000.0
2006-05-22 12:05:00,7.22,7.23,7.2,7.2,68400.0,7.1561,7.166,7.1362,7.1362,68400.0
2006-05-22 12:10:00,7.2,7.23,7.2,7.22,64400.0,7.1362,7.166,7.1362,7.1561,64400.0
2006-05-22 12:15:00,7.22,7.23,7.22,7.22,19600.0,7.1561,7.166,7.1561,7.1561,19600.0
2006-05-22 12:20:00,7.22,7.22,7.17,7.2,134800.0,7.1561,7.1561,7.1065,7.1362,134800.0
2006-05-22 12:25:00,7.2,7.2,7.17,7.18,72800.0,7.1362,7.1362,7.1065,7.1164,72800.0
2006-05-22 12:30:00,7.18,7.2,7.18,7.18,64000.0,7.1164,7.1362,7.1164,7.1164,64000.0
2006-05-22 12:35:00,7.18,7.21,7.17,7.2,34400.0,7.1164,7.1462,7.1065,7.1362,34400.0
2006-05-22 12:40:00,7.21,7.23,7.17,7.2,132400.0,7.1462,7.166,7.1065,7.1362,132400.0
2006-05-22 12:45:00,7.2,7.21,7.2,7.2,24000.0,7.1362,7.1462,7.1362,7.1362,24000.0
2006-05-22 12:50:00,7.2,7.21,7.18,7.19,20000.0,7.1362,7.1462,7.1164,7.1263,20000.0
2006-05-22 12:55:00,7.19,7.2,7.18,7.2,82800.0,7.1263,7.1362,7.1164,7.1362,82800.0
2006-05-22 13:00:00,7.2,7.21,7.19,7.2,43600.0,7.1362,7.1462,7.1263,7.1362,43600.0
2006-05-22 13:05:00,7.2,7.21,7.2,7.2,42000.0,7.1362,7.1462,7.1362,7.1362,42000.0
2006-05-22 13:10:00,7.2,7.23,7.2,7.23,160400.0,7.1362,7.166,7.1362,7.166,160400.0
2006-05-22 13:15:00,7.22,7.22,7.21,7.21,48800.0,7.1561,7.1561,7.1462,7.1462,48800.0
2006-05-22 13:20:00,7.21,7.22,7.21,7.22,30800.0,7.1462,7.1561,7.1462,7.1561,30800.0
2006-05-22 13:25:00,7.22,7.23,7.21,7.22,40400.0,7.1561,7.166,7.1462,7.1561,40400.0
2006-05-22 13:30:00,7.22,7.22,7.19,7.21,16800.0,7.1561,7.1561,7.1263,7.1462,16800.0
2006-05-22 13:35:00,7.2,7.23,7.2,7.22,116400.0,7.1362,7.166,7.1362,7.1561,116400.0
2006-05-22 13:40:00,7.22,7.23,7.21,7.22,83600.0,7.1561,7.166,7.1462,7.1561,83600.0
2006-05-22 13:45:00,7.22,7.23,7.21,7.22,64800.0,7.1561,7.166,7.1462,7.1561,64800.0
2006-05-22 13:50:00,7.22,7.22,7.22,7.22,24400.0,7.1561,7.1561,7.1561,7.1561,24400.0
2006-05-22 13:55:00,7.22,7.23,7.21,7.22,92800.0,7.1561,7.166,7.1462,7.1561,92800.0
2006-05-22 14:00:00,7.22,7.22,7.21,7.22,44000.0,7.1561,7.1561,7.1462,7.1561,44000.0
2006-05-22 14:05:00,7.22,7.22,7.2,7.21,37200.0,7.1561,7.1561,7.1362,7.1462,37200.0
2006-05-22 14:10:00,7.21,7.24,7.2,7.24,57600.0,7.1462,7.1759,7.1362,7.1759,57600.0
2006-05-22 14:15:00,7.23,7.26,7.22,7.25,87600.0,7.166,7.1957,7.1561,7.1858,87600.0
2006-05-22 14:20:00,7.24,7.25,7.22,7.25,50000.0,7.1759,7.1858,7.1561,7.1858,50000.0
2006-05-22 14:25:00,7.25,7.26,7.25,7.25,61600.0,7.1858,7.1957,7.1858,7.1858,61600.0
2006-05-22 14:30:00,7.24,7.24,7.22,7.24,32000.0,7.1759,7.1759,7.1561,7.1759,32000.0
2006-05-22 14:35:00,7.24,7.24,7.21,7.23,51200.0,7.1759,7.1759,7.1462,7.166,51200.0
2006-05-22 14:40:00,7.23,7.23,7.2,7.2,64800.0,7.166,7.166,7.1362,7.1362,64800.0
2006-05-22 14:45:00,7.2,7.21,7.2,7.21,86400.0,7.1362,7.1462,7.1362,7.1462,86400.0
2006-05-22 14:50:00,7.2,7.23,7.2,7.23,54000.0,7.1362,7.166,7.1362,7.166,54000.0
2006-05-22 14:55:00,7.22,7.22,7.2,7.2,37200.0,7.1561,7.1561,7.1362,7.1362,37200.0
2006-05-22 15:00:00,7.2,7.25,7.2,7.25,79200.0,7.1362,7.1858,7.1362,7.1858,79200.0
2006-05-22 15:05:00,7.26,7.26,7.26,7.26,32800.0,7.1957,7.1957,7.1957,7.1957,32800.0
2006-05-22 15:10:00,7.26,7.26,7.24,7.24,52000.0,7.1957,7.1957,7.1759,7.1759,52000.0
2006-05-22 15:15:00,7.24,7.27,7.24,7.26,71200.0,7.1759,7.2056,7.1759,7.1957,71200.0
2006-05-22 15:20:00,7.28,7.31,7.27,7.3,100800.0,7.2155,7.2453,7.2056,7.2354,100800.0
2006-05-22 15:25:00,7.3,7.36,7.3,7.34,89200.0,7.2354,7.2948,7.2354,7.275,89200.0
2006-05-22 15:30:00,7.34,7.34,7.33,7.33,102400.0,7.275,7.275,7.2651,7.2651,102400.0
2006-05-22 15:35:00,7.33,7.34,7.32,7.34,151200.0,7.2651,7.275,7.2552,7.275,151200.0
2006-05-22 15:40:00,7.33,7.35,7.33,7.34,244800.0,7.2651,7.2849,7.2651,7.275,244800.0
2006-05-22 15:45:00,7.34,7.35,7.34,7.35,285200.0,7.275,7.2849,7.275,7.2849,285200.0
2006-05-22 15:50:00,7.35,7.35,7.33,7.35,157600.0,7.2849,7.2849,7.2651,7.2849,157600.0
2006-05-22 15:55:00,7.35,7.35,7.33,7.33,269600.0,7.2849,7.2849,7.2651,7.2651,269600.0
2006-05-23 09:30:00,7.5,7.57,7.42,7.52,209200.0,7.4336,7.503,7.3543,7.4534,209200.0
2006-05-23 09:35:00,7.53,7.58,7.52,7.52,81600.0,7.4633,7.5129,7.4534,7.4534,81600.0
2006-05-23 09:40:00,7.54,7.56,7.51,7.53,104800.0,7.4732,7.4931,7.4435,7.4633,104800.0
2006-05-23 09:45:00,7.52,7.55,7.51,7.54,138000.0,7.4534,7.4831,7.4435,7.4732,138000.0
2006-05-23 09:50:00,7.54,7.57,7.53,7.57,127200.0,7.4732,7.503,7.4633,7.503,127200.0
2006-05-23 09:55:00,7.56,7.56,7.52,7.55,90800.0,7.4931,7.4931,7.4534,7.4831,90800.0
2006-05-23 10:00:00,7.56,7.6,7.52,7.53,116000.0,7.4931,7.5327,7.4534,7.4633,116000.0
2006-05-23 10:05:00,7.53,7.63,7.52,7.63,98400.0,7.4633,7.5624,7.4534,7.5624,98400.0
2006-05-23 10:10:00,7.63,7.64,7.57,7.6,269600.0,7.5624,7.5723,7.503,7.5327,269600.0
2006-05-23 10:15:00,7.59,7.61,7.57,7.58,19600.0,7.5228,7.5426,7.503,7.5129,19600.0
2006-05-23 10:20:00,7.58,7.59,7.57,7.59,37600.0,7.5129,7.5228,7.503,7.5228,37600.0
2006-05-23 10:25:00,7.59,7.59,7.56,7.57,55600.0,7.5228,7.5228,7.4931,7.503,55600.0
2006-05-23 10:30:00,7.57,7.65,7.57,7.65,106800.0,7.503,7.5823,7.503,7.5823,106800.0
2006-05-23 10:35:00,7.65,7.66,7.61,7.62,156000.0,7.5823,7.5922,7.5426,7.5525,156000.0
2006-05-23 10:40:00,7.61,7.62,7.57,7.59,80400.0,7.5426,7.5525,7.503,7.5228,80400.0
2006-05-23 10:45:00,7.59,7.59,7.56,7.57,63200.0,7.5228,7.5228,7.4931,7.503,63200.0
2006-05-23 10:50:00,7.57,7.58,7.56,7.56,36000.0,7.503,7.5129,7.4931,7.4931,36000.0
2006-05-23 10:55:00,7.56,7.57,7.56,7.57,55600.0,7.4931,7.503,7.4931,7.503,55600.0
2006-05-23 11:00:00,7.57,7.59,7.57,7.58,117600.0,7.503,7.5228,7.503,7.5129,117600.0
2006-05-23 11:05:00,7.58,7.6,7.58,7.58,63200.0,7.5129,7.5327,7.5129,7.5129,63200.0
2006-05-23 11:10:00,7.58,7.58,7.57,7.58,124000.0,7.5129,7.5129,7.503,7.5129,124000.0
2006-05-23 11:15:00,7.57,7.58,7.57,7.58,76400.0,7.503,7.5129,7.503,7.5129,76400.0
2006-05-23 11:20:00,7.57,7.58,7.57,7.57,30800.0,7.503,7.5129,7.503,7.503,30800.0
2006-05-23 11:25:00,7.57,7.59,7.57,7.59,43600.0,7.503,7.5228,7.503,7.5228,43600.0
2006-05-23 11:30:00,7.58,7.58,7.57,7.58,43600.0,7.5129,7.5129,7.503,7.5129,43600.0
2006-05-23 11:35:00,7.58,7.6,7.58,7.58,25600.0,7.5129,7.5327,7.5129,7.5129,25600.0
2006-05-23 11:40:00,7.58,7.59,7.58,7.59,34000.0,7.5129,7.5228,7.5129,7.5228,34000.0
2006-05-23 11:45:00,7.59,7.59,7.58,7.59,48400.0,7.5228,7.5228,7.5129,7.5228,48400.0
2006-05-23 11:50:00,7.6,7.6,7.59,7.6,21600.0,7.5327,7.5327,7.5228,7.5327,21600.0
2006-05-23 11:55:00,7.59,7.59,7.58,7.59,32000.0,7.5228,7.5228,7.5129,7.5228,32000.0
2006-05-23 12:00:00,7.59,7.59,7.58,7.59,63600.0,7.5228,7.5228,7.5129,7.5228,63600.0
2006-05-23 12:05:00,7.59,7.59,7.58,7.58,33200.0,7.5228,7.5228,7.5129,7.5129,33200.0
2006-05-23 12:10:00,7.57,7.58,7.57,7.58,22000.0,7.503,7.5129,7.503,7.5129,22000.0
2006-05-23 12:15:00,7.58,7.58,7.58,7.58,38800.0,7.5129,7.5129,7.5129,7.5129,38800.0
2006-05-23 12:20:00,7.57,7.58,7.57,7.58,11600.0,7.503,7.5129,7.503,7.5129,11600.0
2006-05-23 12:25:00,7.57,7.57,7.55,7.56,53600.0,7.503,7.503,7.4831,7.4931,53600.0
2006-05-23 12:30:00,7.55,7.56,7.53,7.53,14400.0,7.4831,7.4931,7.4633,7.4633,14400.0
2006-05-23 12:35:00,7.53,7.54,7.53,7.53,138400.0,7.4633,7.4732,7.4633,7.4633,138400.0
2006-05-23 12:40:00,7.53,7.54,7.52,7.52,39200.0,7.4633,7.4732,7.4534,7.4534,39200.0
2006-05-23 12:45:00,7.52,7.53,7.52,7.52,21600.0,7.4534,7.4633,7.4534,7.4534,21600.0
2006-05-23 12:50:00,7.52,7.59,7.5,7.52,77600.0,7.4534,7.5228,7.4336,7.4534,77600.0
2006-05-23 12:55:00,7.51,7.51,7.5,7.5,46400.0,7.4435,7.4435,7.4336,7.4336,46400.0
2006-05-23 13:00:00,7.5,7.59,7.5,7.5,156000.0,7.4336,7.5228,7.4336,7.4336,156000.0
2006-05-23 13:05:00,7.5,7.5,7.49,7.49,35200.0,7.4336,7.4336,7.4237,7.4237,35200.0
2006-05-23 13:10:00,7.49,7.5,7.49,7.5,30000.0,7.4237,7.4336,7.4237,7.4336,30000.0
2006-05-23 13:15:00,7.5,7.5,7.48,7.49,30000.0,7.4336,7.4336,7.4138,7.4237,30000.0
2006-05-23 13:20:00,7.49,7.49,7.48,7.49,36000.0,7.4237,7.4237,7.4138,7.4237,36000.0
2006-05-23 13:25:00,7.49,7.52,7.49,7.5,158000.0,7.4237,7.4534,7.4237,7.4336,158000.0
2006-05-23 13:30:00,7.5,7.5,7.49,7.5,23200.0,7.4336,7.4336,7.4237,7.4336,23200.0
2006-05-23 13:35:00,7.49,7.49,7.48,7.48,20800.0,7.4237,7.4237,7.4138,7.4138,20800.0
2006-05-23 13:40:00,7.48,7.48,7.48,7.48,36000.0,7.4138,7.4138,7.4138,7.4138,36000.0
2006-05-23 13:45:00,7.48,7.48,7.46,7.46,11600.0,7.4138,7.4138,7.3939,7.3939,11600.0
2006-05-23 13:50:00,7.46,7.46,7.43,7.43,37600.0,7.3939,7.3939,7.3642,7.3642,37600.0
2006-05-23 13:55:00,7.43,7.43,7.43,7.43,14000.0,7.3642,7.3642,7.3642,7.3642,14000.0
2006-05-23 14:00:00,7.43,7.44,7.43,7.44,34400.0,7.3642,7.3741,7.3642,7.3741,34400.0
2006-05-23 14:05:00,7.43,7.43,7.41,7.41,30800.0,7.3642,7.3642,7.3444,7.3444,30800.0
2006-05-23 14:10:00,7.41,7.42,7.41,7.41,16400.0,7.3444,7.3543,7.3444,7.3444,16400.0
2006-05-23 14:15:00,7.41,7.41,7.4,7.41,33600.0,7.3444,7.3444,7.3345,7.3444,33600.0
2006-05-23 14:20:00,7.41,7.42,7.4,7.4,55200.0,7.3444,7.3543,7.3345,7.3345,55200.0
2006-05-23 14:25:00,7.4,7.41,7.4,7.4,48000.0,7.3345,7.3444,7.3345,7.3345,48000.0
2006-05-23 14:30:00,7.4,7.4,7.38,7.38,80400.0,7.3345,7.3345,7.3146,7.3146,80400.0
2006-05-23 14:35:00,7.39,7.4,7.38,7.4,83600.0,7.3246,7.3345,7.3146,7.3345,83600.0
2006-05-23 14:40:00,7.4,7.4,7.38,7.38,98000.0,7.3345,7.3345,7.3146,7.3146,98000.0
2006-05-23 14:45:00,7.38,7.39,7.38,7.38,40400.0,7.3146,7.3246,7.3146,7.3146,40400.0
2006-05-23 14:50:00,7.38,7.4,7.37,7.38,95200.0,7.3146,7.3345,7.3047,7.3146,95200.0
2006-05-23 14:55:00,7.39,7.41,7.38,7.41,28000.0,7.3246,7.3444,7.3146,7.3444,28000.0
2006-05-23 15:00:00,7.4,7.41,7.39,7.41,28800.0,7.3345,7.3444,7.3246,7.3444,28800.0
2006-05-23 15:05:00,7.41,7.43,7.41,7.42,75600.0,7.3444,7.3642,7.3444,7.3543,75600.0
2006-05-23 15:10:00,7.42,7.44,7.42,7.44,60400.0,7.3543,7.3741,7.3543,7.3741,60400.0
2006-05-23 15:15:00,7.44,7.44,7.43,7.44,32800.0,7.3741,7.3741,7.3642,7.3741,32800.0
2006-05-23 15:20:00,7.44,7.44,7.41,7.41,86800.0,7.3741,7.3741,7.3444,7.3444,86800.0
2006-05-23 15:25:00,7.41,7.41,7.39,7.39,47200.0,7.3444,7.3444,7.3246,7.3246,47200.0
2006-05-23 15:30:00,7.39,7.4,7.39,7.39,76400.0,7.3246,7.3345,7.3246,7.3246,76400.0
2006-05-23 15:35:00,7.39,7.4,7.38,7.38,60400.0,7.3246,7.3345,7.3146,7.3146,60400.0
2006-05-23 15:40:00,7.38,7.38,7.34,7.36,202800.0,7.3146,7.3146,7.275,7.2948,202800.0
2006-05-23 15:45:00,7.36,7.36,7.31,7.33,205600.0,7.2948,7.2948,7.2453,7.2651,205600.0
2006-05-23 15:50:00,7.32,7.34,7.32,7.32,128400.0,7.2552,7.275,7.2552,7.2552,128400.0
2006-05-23 15:55:00,7.32,7.34,7.32,7.34,471600.0,7.2552,7.275,7.2552,7.275,471600.0
2006-05-24 09:30:00,7.34,7.35,7.29,7.29,163200.0,7.275,7.2849,7.2254,7.2254,163200.0
2006-05-24 09:35:00,7.27,7.29,7.25,7.26,59200.0,7.2056,7.2254,7.1858,7.1957,59200.0
2006-05-24 09:40:00,7.26,7.29,7.26,7.29,84000.0,7.1957,7.2254,7.1957,7.2254,84000.0
2006-05-24 09:45:00,7.29,7.32,7.29,7.32,216800.0,7.2254,7.2552,7.2254,7.2552,216800.0
2006-05-24 09:50:00,7.32,7.34,7.31,7.31,120800.0,7.2552,7.275,7.2453,7.2453,120800.0
2006-05-24 09:55:00,7.3,7.3,7.28,7.29,91600.0,7.2354,7.2354,7.2155,7.2254,91600.0
2006-05-24 10:00:00,7.29,7.32,7.29,7.31,90800.0,7.2254,7.2552,7.2254,7.2453,90800.0
2006-05-24 10:05:00,7.31,7.33,7.3,7.33,44000.0,7.2453,7.2651,7.2354,7.2651,44000.0
2006-05-24 10:10:00,7.33,7.33,7.32,7.32,13600.0,7.2651,7.2651,7.2552,7.2552,13600.0
2006-05-24 10:15:00,7.33,7.33,7.31,7.32,40000.0,7.2651,7.2651,7.2453,7.2552,40000.0
2006-05-24 10:20:00,7.32,7.32,7.27,7.27,146800.0,7.2552,7.2552,7.2056,7.2056,146800.0
2006-05-24 10:25:00,7.28,7.28,7.27,7.28,43200.0,7.2155,7.2155,7.2056,7.2155,43200.0
2006-05-24 10:30:00,7.28,7.28,7.27,7.28,33600.0,7.2155,7.2155,7.2056,7.2155,33600.0
2006-05-24 10:35:00,7.27,7.27,7.23,7.27,132400.0,7.2056,7.2056,7.166,7.2056,132400.0
2006-05-24 10:40:00,7.27,7.27,7.25,7.25,118000.0,7.2056,7.2056,7.1858,7.1858,118000.0
2006-05-24 10:45:00,7.25,7.25,7.21,7.23,186400.0,7.1858,7.1858,7.1462,7.166,186400.0
2006-05-24 10:50:00,7.23,7.23,7.19,7.19,166800.0,7.166,7.166,7.1263,7.1263,166800.0
2006-05-24 10:55:00,7.2,7.2,7.17,7.18,176000.0,7.1362,7.1362,7.1065,7.1164,176000.0
2006-05-24 11:00:00,7.17,7.18,7.16,7.16,353600.0,7.1065,7.1164,7.0966,7.0966,353600.0
2006-05-24 11:05:00,7.16,7.19,7.16,7.18,96000.0,7.0966,7.1263,7.0966,7.1164,96000.0
2006-05-24 11:10:00,7.18,7.18,7.17,7.17,64000.0,7.1164,7.1164,7.1065,7.1065,64000.0
2006-05-24 11:15:00,7.17,7.17,7.12,7.12,153600.0,7.1065,7.1065,7.0569,7.0569,153600.0
2006-05-24 11:20:00,7.12,7.12,7.09,7.11,187600.0,7.0569,7.0569,7.0272,7.047,187600.0
2006-05-24 11:25:00,7.12,7.14,7.1,7.1,59600.0,7.0569,7.0768,7.0371,7.0371,59600.0
2006-05-24 11:30:00,7.1,7.11,7.06,7.07,118000.0,7.0371,7.047,6.9975,7.0074,118000.0
2006-05-24 11:35:00,7.07,7.09,7.06,7.08,32000.0,7.0074,7.0272,6.9975,7.0173,32000.0
2006-05-24 11:40:00,7.08,7.08,7.06,7.08,55200.0,7.0173,7.0173,6.9975,7.0173,55200.0
2006-05-24 11:45:00,7.08,7.11,7.07,7.08,136400.0,7.0173,7.047,7.0074,7.0173,136400.0
2006-05-24 11:50:00,7.06,7.09,7.05,7.08,322800.0,6.9975,7.0272,6.9876,7.0173,322800.0
2006-05-24 11:55:00,7.07,7.1,7.06,7.09,51200.0,7.0074,7.0371,6.9975,7.0272,51200.0
2006-05-24 12:00:00,7.09,7.1,7.08,7.1,38000.0,7.0272,7.0371,7.0173,7.0371,38000.0
2006-05-24 12:05:00,7.1,7.11,7.1,7.11,34000.0,7.0371,7.047,7.0371,7.047,34000.0
2006-05-24 12:10:00,7.11,7.11,7.1,7.1,38800.0,7.047,7.047,7.0371,7.0371,38800.0
2006-05-24 12:15:00,7.1,7.11,7.1,7.11,74400.0,7.0371,7.047,7.0371,7.047,74400.0
2006-05-24 12:20:00,7.11,7.13,7.1,7.13,125600.0,7.047,7.0669,7.0371,7.0669,125600.0
2006-05-24 12:25:00,7.13,7.13,7.12,7.12,153200.0,7.0669,7.0669,7.0569,7.0569,153200.0
2006-05-24 12:30:00,7.12,7.12,7.11,7.11,21200.0,7.0569,7.0569,7.047,7.047,21200.0
2006-05-24 12:35:00,7.11,7.13,7.11,7.13,43600.0,7.047,7.0669,7.047,7.0669,43600.0
2006-05-24 12:40:00,7.13,7.13,7.12,7.12,124000.0,7.0669,7.0669,7.0569,7.0569,124000.0
2006-05-24 12:45:00,7.12,7.12,7.11,7.11,109200.0,7.0569,7.0569,7.047,7.047,109200.0
2006-05-24 12:50:00,7.11,7.12,7.1,7.11,84400.0,7.047,7.0569,7.0371,7.047,84400.0
2006-05-24 12:55:00,7.11,7.12,7.11,7.11,30000.0,7.047,7.0569,7.047,7.047,30000.0
2006-05-24 13:00:00,7.11,7.13,7.11,7.13,38800.0,7.047,7.0669,7.047,7.0669,38800.0
2006-05-24 13:05:00,7.13,7.14,7.12,7.12,43200.0,7.0669,7.0768,7.0569,7.0569,43200.0
2006-05-24 13:10:00,7.12,7.13,7.11,7.11,129200.0,7.0569,7.0669,7.047,7.047,129200.0
2006-05-24 13:15:00,7.11,7.11,7.1,7.11,58000.0,7.047,7.047,7.0371,7.047,58000.0
2006-05-24 13:20:00,7.11,7.11,7.09,7.1,46000.0,7.047,7.047,7.0272,7.0371,46000.0
2006-05-24 13:25:00,7.1,7.1,7.1,7.1,60400.0,7.0371,7.0371,7.0371,7.0371,60400.0
2006-05-24 13:30:00,7.1,7.11,7.08,7.09,128000.0,7.0371,7.047,7.0173,7.0272,128000.0
2006-05-24 13:35:00,7.08,7.11,7.07,7.1,89200.0,7.0173,7.047,7.0074,7.0371,89200.0
2006-05-24 13:40:00,7.1,7.1,7.09,7.1,46800.0,7.0371,7.0371,7.0272,7.0371,46800.0
2006-05-24 13:45:00,7.11,7.14,7.1,7.13,72800.0,7.047,7.0768,7.0371,7.0669,72800.0
2006-05-24 13:50:00,7.13,7.14,7.12,7.13,27200.0,7.0669,7.0768,7.0569,7.0669,27200.0
2006-05-24 13:55:00,7.13,7.16,7.13,7.16,67600.0,7.0669,7.0966,7.0669,7.0966,67600.0
2006-05-24 14:00:00,7.16,7.17,7.16,7.17,22400.0,7.0966,7.1065,7.0966,7.1065,22400.0
2006-05-24 14:05:00,7.17,7.17,7.16,7.16,17600.0,7.1065,7.1065,7.0966,7.0966,17600.0
2006-05-24 14:10:00,7.16,7.17,7.16,7.16,13200.0,7.0966,7.1065,7.0966,7.0966,13200.0
2006-05-24 14:15:00,7.16,7.17,7.14,7.14,58000.0,7.0966,7.1065,7.0768,7.0768,58000.0
2006-05-24 14:20:00,7.14,7.14,7.11,7.11,81200.0,7.0768,7.0768,7.047,7.047,81200.0
2006-05-24 14:25:00,7.1,7.1,7.09,7.09,53600.0,7.0371,7.0371,7.0272,7.0272,53600.0
2006-05-24 14:30:00,7.09,7.11,7.09,7.11,34400.0,7.0272,7.047,7.0272,7.047,34400.0
2006-05-24 14:35:00,7.1,7.13,7.1,7.12,47200.0,7.0371,7.0669,7.0371,7.0569,47200.0
2006-05-24 14:40:00,7.11,7.13,7.11,7.12,27600.0,7.047,7.0669,7.047,7.0569,27600.0
2006-05-24 14:45:00,7.13,7.15,7.13,7.15,126800.0,7.0669,7.0867,7.0669,7.0867,126800.0
2006-05-24 14:50:00,7.15,7.18,7.15,7.16,81600.0,7.0867,7.1164,7.0867,7.0966,81600.0
2006-05-24 14:55:00,7.17,7.18,7.16,7.16,472000.0,7.1065,7.1164,7.0966,7.0966,472000.0
2006-05-24 15:00:00,7.16,7.16,7.15,7.15,32000.0,7.0966,7.0966,7.0867,7.0867,32000.0
2006-05-24 15:05:00,7.15,7.16,7.14,7.15,161600.0,7.0867,7.0966,7.0768,7.0867,161600.0
2006-05-24 15:10:00,7.15,7.15,7.11,7.11,34400.0,7.0867,7.0867,7.047,7.047,34400.0
2006-05-24 15:15:00,7.11,7.12,7.1,7.11,61600.0,7.047,7.0569,7.0371,7.047,61600.0
2006-05-24 15:20:00,7.11,7.11,7.09,7.1,52800.0,7.047,7.047,7.0272,7.0371,52800.0
2006-05-24 15:25:00,7.1,7.11,7.1,7.11,42800.0,7.0371,7.047,7.0371,7.047,42800.0
2006-05-24 15:30:00,7.11,7.12,7.07,7.11,105200.0,7.047,7.0569,7.0074,7.047,105200.0
2006-05-24 15:35:00,7.11,7.13,7.11,7.13,96400.0,7.047,7.0669,7.047,7.0669,96400.0
2006-05-24 15:40:00,7.13,7.14,7.13,7.14,166800.0,7.0669,7.0768,7.0669,7.0768,166800.0
2006-05-24 15:45:00,7.14,7.15,7.13,7.15,130000.0,7.0768,7.0867,7.0669,7.0867,130000.0
2006-05-24 15:50:00,7.14,7.15,7.13,7.14,179200.0,7.0768,7.0867,7.0669,7.0768,179200.0
2006-05-24 15:55:00,7.13,7.14,7.13,7.13,138800.0,7.0669,7.0768,7.0669,7.0669,138800.0
2006-05-25 09:30:00,7.29,7.34,7.28,7.31,414800.0,7.2254,7.275,7.2155,7.2453,414800.0
2006-05-25 09:35:00,7.3,7.31,7.25,7.26,92000.0,7.2354,7.2453,7.1858,7.1957,92000.0
2006-05-25 09:40:00,7.26,7.28,7.24,7.28,137200.0,7.1957,7.2155,7.1759,7.2155,137200.0
2006-05-25 09:45:00,7.28,7.29,7.27,7.27,56800.0,7.2155,7.2254,7.2056,7.2056,56800.0
2006-05-25 09:50:00,7.28,7.29,7.26,7.27,242400.0,7.2155,7.2254,7.1957,7.2056,242400.0
2006-05-25 09:55:00,7.26,7.26,7.25,7.26,130400.0,7.1957,7.1957,7.1858,7.1957,130400.0
2006-05-25 10:00:00,7.27,7.3,7.27,7.3,696000.0,7.2056,7.2354,7.2056,7.2354,696000.0
2006-05-25 10:05:00,7.3,7.3,7.28,7.28,80400.0,7.2354,7.2354,7.2155,7.2155,80400.0
2006-05-25 10:10:00,7.28,7.29,7.28,7.29,141600.0,7.2155,7.2254,7.2155,7.2254,141600.0
2006-05-25 10:15:00,7.29,7.3,7.28,7.3,108400.0,7.2254,7.2354,7.2155,7.2354,108400.0
2006-05-25 10:20:00,7.29,7.3,7.27,7.29,97600.0,7.2254,7.2354,7.2056,7.2254,97600.0
2006-05-25 10:25:00,7.3,7.3,7.28,7.29,68000.0,7.2354,7.2354,7.2155,7.2254,68000.0
2006-05-25 10:30:00,7.29,7.31,7.29,7.3,119600.0,7.2254,7.2453,7.2254,7.2354,119600.0
2006-05-25 10:35:00,7.3,7.33,7.3,7.32,82800.0,7.2354,7.2651,7.2354,7.2552,82800.0
2006-05-25 10:40:00,7.32,7.33,7.31,7.31,244400.0,7.2552,7.2651,7.2453,7.2453,244400.0
2006-05-25 10:45:00,7.31,7.31,7.3,7.3,128000.0,7.2453,7.2453,7.2354,7.2354,128000.0
2006-05-25 10:50:00,7.31,7.32,7.31,7.32,330000.0,7.2453,7.2552,7.2453,7.2552,330000.0
2006-05-25 10:55:00,7.32,7.32,7.31,7.32,187200.0,7.2552,7.2552,7.2453,7.2552,187200.0
2006-05-25 11:00:00,7.32,7.33,7.32,7.32,30800.0,7.2552,7.2651,7.2552,7.2552,30800.0
2006-05-25 11:05:00,7.32,7.38,7.32,7.37,218000.0,7.2552,7.3146,7.2552,7.3047,218000.0
2006-05-25 11:10:00,7.37,7.38,7.34,7.37,182000.0,7.3047,7.3146,7.275,7.3047,182000.0
2006-05-25 11:15:00,7.37,7.43,7.37,7.41,134800.0,7.3047,7.3642,7.3047,7.3444,134800.0
2006-05-25 11:20:00,7.41,7.43,7.4,7.43,105200.0,7.3444,7.3642,7.3345,7.3642,105200.0
2006-05-25 11:25:00,7.42,7.45,7.42,7.45,200400.0,7.3543,7.384,7.3543,7.384,200400.0
2006-05-25 11:30:00,7.43,7.45,7.42,7.42,133600.0,7.3642,7.384,7.3543,7.3543,133600.0
2006-05-25 11:35:00,7.43,7.43,7.42,7.43,56000.0,7.3642,7.3642,7.3543,7.3642,56000.0
2006-05-25 11:40:00,7.43,7.49,7.43,7.48,65200.0,7.3642,7.4237,7.3642,7.4138,65200.0
2006-05-25 11:45:00,7.48,7.52,7.48,7.51,164800.0,7.4138,7.4534,7.4138,7.4435,164800.0
2006-05-25 11:50:00,7.51,7.51,7.48,7.49,152000.0,7.4435,7.4435,7.4138,7.4237,152000.0
2006-05-25 11:55:00,7.49,7.49,7.47,7.47,52800.0,7.4237,7.4237,7.4038,7.4038,52800.0
2006-05-25 12:00:00,7.47,7.48,7.46,7.47,76400.0,7.4038,7.4138,7.3939,7.4038,76400.0
2006-05-25 12:05:00,7.46,7.46,7.44,7.45,37600.0,7.3939,7.3939,7.3741,7.384,37600.0
2006-05-25 12:10:00,7.45,7.46,7.44,7.45,110000.0,7.384,7.3939,7.3741,7.384,110000.0
2006-05-25 12:15:00,7.45,7.48,7.45,7.46,50400.0,7.384,7.4138,7.384,7.3939,50400.0
2006-05-25 12:20:00,7.47,7.47,7.45,7.46,43200.0,7.4038,7.4038,7.384,7.3939,43200.0
2006-05-25 12:25:00,7.46,7.47,7.46,7.47,15200.0,7.3939,7.4038,7.3939,7.4038,15200.0
2006-05-25 12:30:00,7.47,7.47,7.45,7.46,136400.0,7.4038,7.4038,7.384,7.3939,136400.0
2006-05-25 12:35:00,7.47,7.48,7.47,7.47,63600.0,7.4038,7.4138,7.4038,7.4038,63600.0
2006-05-25 12:40:00,7.48,7.51,7.47,7.47,122400.0,7.4138,7.4435,7.4038,7.4038,122400.0
2006-05-25 12:45:00,7.47,7.5,7.46,7.5,46000.0,7.4038,7.4336,7.3939,7.4336,46000.0
2006-05-25 12:50:00,7.49,7.49,7.48,7.49,20800.0,7.4237,7.4237,7.4138,7.4237,20800.0
2006-05-25 12:55:00,7.48,7.49,7.46,7.49,29600.0,7.4138,7.4237,7.3939,7.4237,29600.0
2006-05-25 13:00:00,7.49,7.5,7.49,7.5,23600.0,7.4237,7.4336,7.4237,7.4336,23600.0
2006-05-25 13:05:00,7.5,7.5,7.48,7.49,9600.0,7.4336,7.4336,7.4138,7.4237,9600.0
2006-05-25 13:10:00,7.49,7.52,7.49,7.51,39600.0,7.4237,7.4534,7.4237,7.4435,39600.0
2006-05-25 13:15:00,7.51,7.52,7.49,7.51,57600.0,7.4435,7.4534,7.4237,7.4435,57600.0
2006-05-25 13:20:00,7.51,7.51,7.5,7.51,9200.0,7.4435,7.4435,7.4336,7.4435,9200.0
2006-05-25 13:25:00,7.51,7.51,7.51,7.51,13600.0,7.4435,7.4435,7.4435,7.4435,13600.0
2006-05-25 13:30:00,7.51,7.53,7.51,7.52,77200.0,7.4435,7.4633,7.4435,7.4534,77200.0
2006-05-25 13:35:00,7.52,7.53,7.51,7.53,48400.0,7.4534,7.4633,7.4435,7.4633,48400.0
2006-05-25 13:40:00,7.54,7.55,7.53,7.54,91600.0,7.4732,7.4831,7.4633,7.4732,91600.0
2006-05-25 13:45:00,7.54,7.54,7.53,7.53,26800.0,7.4732,7.4732,7.4633,7.4633,26800.0
2006-05-25 13:50:00,7.53,7.53,7.51,7.51,34000.0,7.4633,7.4633,7.4435,7.4435,34000.0
2006-05-25 13:55:00,7.51,7.54,7.51,7.53,60400.0,7.4435,7.4732,7.4435,7.4633,60400.0
2006-05-25 14:00:00,7.53,7.54,7.53,7.53,43600.0,7.4633,7.4732,7.4633,7.4633,43600.0
2006-05-25 14:05:00,7.53,7.54,7.53,7.53,28400.0,7.4633,7.4732,7.4633,7.4633,28400.0
2006-05-25 14:10:00,7.53,7.54,7.53,7.53,26800.0,7.4633,7.4732,7.4633,7.4633,26800.0
2006-05-25 14:15:00,7.53,7.55,7.53,7.55,62000.0,7.4633,7.4831,7.4633,7.4831,62000.0
2006-05-25 14:20:00,7.55,7.55,7.55,7.55,26400.0,7.4831,7.4831,7.4831,7.4831,26400.0
2006-05-25 14:25:00,7.55,7.57,7.55,7.56,73200.0,7.4831,7.503,7.4831,7.4931,73200.0
2006-05-25 14:30:00,7.57,7.57,7.56,7.56,24400.0,7.503,7.503,7.4931,7.4931,24400.0
2006-05-25 14:35:00,7.57,7.57,7.56,7.56,11200.0,7.503,7.503,7.4931,7.4931,11200.0
2006-05-25 14:40:00,7.56,7.58,7.56,7.56,58400.0,7.4931,7.5129,7.4931,7.4931,58400.0
2006-05-25 14:45:00,7.56,7.58,7.55,7.58,68800.0,7.4931,7.5129,7.4831,7.5129,68800.0
2006-05-25 14:50:00,7.58,7.58,7.57,7.58,38800.0,7.5129,7.5129,7.503,7.5129,38800.0
2006-05-25 14:55:00,7.58,7.59,7.58,7.58,137200.0,7.5129,7.5228,7.5129,7.5129,137200.0
2006-05-25 15:00:00,7.58,7.58,7.57,7.57,22800.0,7.5129,7.5129,7.503,7.503,22800.0
2006-05-25 15:05:00,7.57,7.57,7.55,7.57,77200.0,7.503,7.503,7.4831,7.503,77200.0
2006-05-25 15:10:00,7.57,7.58,7.56,7.56,44400.0,7.503,7.5129,7.4931,7.4931,44400.0
2006-05-25 15:15:00,7.57,7.57,7.56,7.56,71600.0,7.503,7.503,7.4931,7.4931,71600.0
2006-05-25 15:20:00,7.56,7.57,7.56,7.56,140000.0,7.4931,7.503,7.4931,7.4931,140000.0
2006-05-25 15:25:00,7.56,7.56,7.56,7.56,100800.0,7.4931,7.4931,7.4931,7.4931,100800.0
2006-05-25 15:30:00,7.56,7.57,7.56,7.57,107600.0,7.4931,7.503,7.4931,7.503,107600.0
2006-05-25 15:35:00,7.57,7.57,7.56,7.57,73200.0,7.503,7.503,7.4931,7.503,73200.0
2006-05-25 15:40:00,7.56,7.58,7.56,7.58,118400.0,7.4931,7.5129,7.4931,7.5129,118400.0
2006-05-25 15:45:00,7.57,7.58,7.56,7.58,144000.0,7.503,7.5129,7.4931,7.5129,144000.0
2006-05-25 15:50:00,7.58,7.6,7.58,7.6,167600.0,7.5129,7.5327,7.5129,7.5327,167600.0
2006-05-25 15:55:00,7.6,7.6,7.58,7.6,104000.0,7.5327,7.5327,7.5129,7.5327,104000.0
2006-05-26 09:30:00,7.7,7.72,7.65,7.66,211200.0,7.6318,7.6516,7.5823,7.5922,211200.0
2006-05-26 09:35:00,7.66,7.68,7.66,7.66,65600.0,7.5922,7.612,7.5922,7.5922,65600.0
2006-05-26 09:40:00,7.66,7.68,7.66,7.67,106000.0,7.5922,7.612,7.5922,7.6021,106000.0
2006-05-26 09:45:00,7.67,7.69,7.66,7.67,32000.0,7.6021,7.6219,7.5922,7.6021,32000.0
2006-05-26 09:50:00,7.67,7.7,7.66,7.68,110400.0,7.6021,7.6318,7.5922,7.612,110400.0
2006-05-26 09:55:00,7.68,7.72,7.67,7.67,110000.0,7.612,7.6516,7.6021,7.6021,110000.0
2006-05-26 10:00:00,7.68,7.72,7.68,7.71,104000.0,7.612,7.6516,7.612,7.6417,104000.0
2006-05-26 10:05:00,7.71,7.72,7.67,7.68,234800.0,7.6417,7.6516,7.6021,7.612,234800.0
2006-05-26 10:10:00,7.68,7.69,7.65,7.66,125600.0,7.612,7.6219,7.5823,7.5922,125600.0
2006-05-26 10:15:00,7.66,7.66,7.61,7.61,146000.0,7.5922,7.5922,7.5426,7.5426,146000.0
2006-05-26 10:20:00,7.61,7.63,7.59,7.62,122800.0,7.5426,7.5624,7.5228,7.5525,122800.0
2006-05-26 10:25:00,7.61,7.63,7.59,7.61,111600.0,7.5426,7.5624,7.5228,7.5426,111600.0
2006-05-26 10:30:00,7.61,7.63,7.61,7.62,41200.0,7.5426,7.5624,7.5426,7.5525,41200.0
2006-05-26 10:35:00,7.62,7.62,7.6,7.6,46000.0,7.5525,7.5525,7.5327,7.5327,46000.0
2006-05-26 10:40:00,7.6,7.61,7.6,7.6,76800.0,7.5327,7.5426,7.5327,7.5327,76800.0
2006-05-26 10:45:00,7.6,7.62,7.6,7.62,36400.0,7.5327,7.5525,7.5327,7.5525,36400.0
2006-05-26 10:50:00,7.62,7.62,7.61,7.61,88800.0,7.5525,7.5525,7.5426,7.5426,88800.0
2006-05-26 10:55:00,7.61,7.63,7.61,7.63,58000.0,7.5426,7.5624,7.5426,7.5624,58000.0
2006-05-26 11:00:00,7.63,7.63,7.62,7.63,70800.0,7.5624,7.5624,7.5525,7.5624,70800.0
2006-05-26 11:05:00,7.63,7.64,7.62,7.63,60000.0,7.5624,7.5723,7.5525,7.5624,60000.0
2006-05-26 11:10:00,7.63,7.64,7.62,7.64,32800.0,7.5624,7.5723,7.5525,7.5723,32800.0
2006-05-26 11:15:00,7.64,7.64,7.62,7.63,41200.0,7.5723,7.5723,7.5525,7.5624,41200.0
2006-05-26 11:20:00,7.63,7.64,7.63,7.63,26800.0,7.5624,7.5723,7.5624,7.5624,26800.0
2006-05-26 11:25:00,7.63,7.63,7.63,7.63,40000.0,7.5624,7.5624,7.5624,7.5624,40000.0
2006-05-26 11:30:00,7.63,7.63,7.62,7.63,115600.0,7.5624,7.5624,7.5525,7.5624,115600.0
2006-05-26 11:35:00,7.63,7.65,7.62,7.64,106800.0,7.5624,7.5823,7.5525,7.5723,106800.0
2006-05-26 11:40:00,7.63,7.65,7.63,7.65,51600.0,7.5624,7.5823,7.5624,7.5823,51600.0
2006-05-26 11:45:00,7.65,7.65,7.64,7.65,26400.0,7.5823,7.5823,7.5723,7.5823,26400.0
2006-05-26 11:50:00,7.65,7.65,7.64,7.64,9200.0,7.5823,7.5823,7.5723,7.5723,9200.0
2006-05-26 11:55:00,7.64,7.65,7.64,7.64,55200.0,7.5723,7.5823,7.5723,7.5723,55200.0
2006-05-26 12:00:00,7.64,7.64,7.63,7.63,27200.0,7.5723,7.5723,7.5624,7.5624,27200.0
2006-05-26 12:05:00,7.62,7.64,7.62,7.64,28400.0,7.5525,7.5723,7.5525,7.5723,28400.0
2006-05-26 12:10:00,7.64,7.64,7.63,7.64,8400.0,7.5723,7.5723,7.5624,7.5723,8400.0
2006-05-26 12:15:00,7.64,7.64,7.64,7.64,31600.0,7.5723,7.5723,7.5723,7.5723,31600.0
2006-05-26 12:20:00,7.64,7.65,7.63,7.63,17200.0,7.5723,7.5823,7.5624,7.5624,17200.0
2006-05-26 12:25:00,7.63,7.63,7.62,7.63,141200.0,7.5624,7.5624,7.5525,7.5624,141200.0
2006-05-26 12:30:00,7.63,7.64,7.62,7.62,111200.0,7.5624,7.5723,7.5525,7.5525,111200.0
2006-05-26 12:35:00,7.62,7.62,7.61,7.62,24800.0,7.5525,7.5525,7.5426,7.5525,24800.0
2006-05-26 12:40:00,7.62,7.62,7.61,7.61,124000.0,7.5525,7.5525,7.5426,7.5426,124000.0
2006-05-26 12:45:00,7.61,7.62,7.61,7.61,64800.0,7.5426,7.5525,7.5426,7.5426,64800.0
2006-05-26 12:50:00,7.61,7.62,7.61,7.62,75600.0,7.5426,7.5525,7.5426,7.5525,75600.0
2006-05-26 12:55:00,7.62,7.62,7.61,7.61,23200.0,7.5525,7.5525,7.5426,7.5426,23200.0
2006-05-26 13:00:00,7.61,7.61,7.61,7.61,144000.0,7.5426,7.5426,7.5426,7.5426,144000.0
2006-05-26 13:05:00,7.61,7.61,7.61,7.61,21600.0,7.5426,7.5426,7.5426,7.5426,21600.0
2006-05-26 13:10:00,7.61,7.61,7.61,7.61,54800.0,7.5426,7.5426,7.5426,7.5426,54800.0
2006-05-26 13:15:00,7.61,7.61,7.61,7.61,114800.0,7.5426,7.5426,7.5426,7.5426,114800.0
2006-05-26 13:20:00,7.62,7.62,7.61,7.61,22800.0,7.5525,7.5525,7.5426,7.5426,22800.0
2006-05-26 13:25:00,7.61,7.62,7.6,7.6,55200.0,7.5426,7.5525,7.5327,7.5327,55200.0
2006-05-26 13:30:00,7.6,7.61,7.59,7.61,62400.0,7.5327,7.5426,7.5228,7.5426,62400.0
2006-05-26 13:35:00,7.61,7.62,7.61,7.61,38400.0,7.5426,7.5525,7.5426,7.5426,38400.0
2006-05-26 13:40:00,7.61,7.61,7.59,7.6,43200.0,7.5426,7.5426,7.5228,7.5327,43200.0
2006-05-26 13:45:00,7.6,7.6,7.6,7.6,19200.0,7.5327,7.5327,7.5327,7.5327,19200.0
2006-05-26 13:50:00,7.6,7.6,7.6,7.6,8400.0,7.5327,7.5327,7.5327,7.5327,8400.0
2006-05-26 13:55:00,7.6,7.61,7.6,7.61,9200.0,7.5327,7.5426,7.5327,7.5426,9200.0
2006-05-26 14:00:00,7.61,7.61,7.61,7.61,22800.0,7.5426,7.5426,7.5426,7.5426,22800.0
2006-05-26 14:05:00,7.61,7.61,7.61,7.61,66800.0,7.5426,7.5426,7.5426,7.5426,66800.0
2006-05-26 14:10:00,7.61,7.61,7.6,7.6,64000.0,7.5426,7.5426,7.5327,7.5327,64000.0
2006-05-26 14:15:00,7.6,7.6,7.6,7.6,52800.0,7.5327,7.5327,7.5327,7.5327,52800.0
2006-05-26 14:20:00,7.6,7.61,7.59,7.6,34800.0,7.5327,7.5426,7.5228,7.5327,34800.0
2006-05-26 14:25:00,7.61,7.61,7.6,7.6,77200.0,7.5426,7.5426,7.5327,7.5327,77200.0
2006-05-26 14:30:00,7.59,7.6,7.58,7.6,62000.0,7.5228,7.5327,7.5129,7.5327,62000.0
2006-05-26 14:35:00,7.6,7.61,7.6,7.61,31200.0,7.5327,7.5426,7.5327,7.5426,31200.0
2006-05-26 14:40:00,7.61,7.61,7.6,7.6,13600.0,7.5426,7.5426,7.5327,7.5327,13600.0
2006-05-26 14:45:00,7.6,7.6,7.59,7.6,46400.0,7.5327,7.5327,7.5228,7.5327,46400.0
2006-05-26 14:50:00,7.6,7.6,7.6,7.6,36400.0,7.5327,7.5327,7.5327,7.5327,36400.0
2006-05-26 14:55:00,7.6,7.6,7.6,7.6,38000.0,7.5327,7.5327,7.5327,7.5327,38000.0
2006-05-26 15:00:00,7.6,7.6,7.6,7.6,132800.0,7.5327,7.5327,7.5327,7.5327,132800.0
2006-05-26 15:05:00,7.6,7.61,7.6,7.6,192800.0,7.5327,7.5426,7.5327,7.5327,192800.0
2006-05-26 15:10:00,7.6,7.6,7.59,7.6,32000.0,7.5327,7.5327,7.5228,7.5327,32000.0
2006-05-26 15:15:00,7.6,7.61,7.6,7.6,18800.0,7.5327,7.5426,7.5327,7.5327,18800.0
2006-05-26 15:20:00,7.6,7.61,7.6,7.6,16400.0,7.5327,7.5426,7.5327,7.5327,16400.0
2006-05-26 15:25:00,7.6,7.6,7.6,7.6,33600.0,7.5327,7.5327,7.5327,7.5327,33600.0
2006-05-26 15:30:00,7.6,7.61,7.59,7.61,24400.0,7.5327,7.5426,7.5228,7.5426,24400.0
2006-05-26 15:35:00,7.61,7.62,7.61,7.62,25200.0,7.5426,7.5525,7.5426,7.5525,25200.0
2006-05-26 15:40:00,7.62,7.62,7.61,7.62,34000.0,7.5525,7.5525,7.5426,7.5525,34000.0
2006-05-26 15:45:00,7.62,7.63,7.62,7.62,84400.0,7.5525,7.5624,7.5525,7.5525,84400.0
2006-05-26 15:50:00,7.62,7.63,7.62,7.63,94000.0,7.5525,7.5624,7.5525,7.5624,94000.0
2006-05-26 15:55:00,7.63,7.63,7.6,7.6,154000.0,7.5624,7.5624,7.5327,7.5327,154000.0
2006-05-30 09:30:00,7.5,7.57,7.49,7.56,129600.0,7.4336,7.503,7.4237,7.4931,129600.0
2006-05-30 09:35:00,7.56,7.57,7.49,7.53,101200.0,7.4931,7.503,7.4237,7.4633,101200.0
2006-05-30 09:40:00,7.53,7.57,7.53,7.56,148400.0,7.4633,7.503,7.4633,7.4931,148400.0
2006-05-30 09:45:00,7.56,7.56,7.53,7.54,119200.0,7.4931,7.4931,7.4633,7.4732,119200.0
2006-05-30 09:50:00,7.54,7.55,7.54,7.54,28000.0,7.4732,7.4831,7.4732,7.4732,28000.0
2006-05-30 09:55:00,7.54,7.54,7.53,7.53,40400.0,7.4732,7.4732,7.4633,7.4633,40400.0
2006-05-30 10:00:00,7.53,7.53,7.52,7.52,39200.0,7.4633,7.4633,7.4534,7.4534,39200.0
2006-05-30 10:05:00,7.52,7.52,7.49,7.5,121200.0,7.4534,7.4534,7.4237,7.4336,121200.0
2006-05-30 10:10:00,7.51,7.51,7.46,7.48,230000.0,7.4435,7.4435,7.3939,7.4138,230000.0
2006-05-30 10:15:00,7.48,7.48,7.43,7.43,209200.0,7.4138,7.4138,7.3642,7.3642,209200.0
2006-05-30 10:20:00,7.43,7.45,7.43,7.45,70400.0,7.3642,7.384,7.3642,7.384,70400.0
2006-05-30 10:25:00,7.45,7.48,7.45,7.48,128000.0,7.384,7.4138,7.384,7.4138,128000.0
2006-05-30 10:30:00,7.48,7.5,7.47,7.48,256000.0,7.4138,7.4336,7.4038,7.4138,256000.0
2006-05-30 10:35:00,7.48,7.49,7.46,7.46,114000.0,7.4138,7.4237,7.3939,7.3939,114000.0
2006-05-30 10:40:00,7.47,7.48,7.46,7.46,55200.0,7.4038,7.4138,7.3939,7.3939,55200.0
2006-05-30 10:45:00,7.46,7.47,7.46,7.46,148400.0,7.3939,7.4038,7.3939,7.3939,148400.0
2006-05-30 10:50:00,7.46,7.46,7.46,7.46,87600.0,7.3939,7.3939,7.3939,7.3939,87600.0
2006-05-30 10:55:00,7.46,7.46,7.44,7.44,113600.0,7.3939,7.3939,7.3741,7.3741,113600.0
2006-05-30 11:00:00,7.44,7.45,7.43,7.45,56800.0,7.3741,7.384,7.3642,7.384,56800.0
2006-05-30 11:05:00,7.45,7.45,7.43,7.44,67200.0,7.384,7.384,7.3642,7.3741,67200.0
2006-05-30 11:10:00,7.44,7.44,7.44,7.44,39200.0,7.3741,7.3741,7.3741,7.3741,39200.0
2006-05-30 11:15:00,7.44,7.45,7.44,7.44,109200.0,7.3741,7.384,7.3741,7.3741,109200.0
2006-05-30 11:20:00,7.44,7.44,7.43,7.44,114400.0,7.3741,7.3741,7.3642,7.3741,114400.0
2006-05-30 11:25:00,7.44,7.44,7.43,7.44,175600.0,7.3741,7.3741,7.3642,7.3741,175600.0
2006-05-30 11:30:00,7.44,7.46,7.44,7.46,215600.0,7.3741,7.3939,7.3741,7.3939,215600.0
2006-05-30 11:35:00,7.46,7.46,7.45,7.45,85600.0,7.3939,7.3939,7.384,7.384,85600.0
2006-05-30 11:40:00,7.45,7.46,7.44,7.45,135600.0,7.384,7.3939,7.3741,7.384,135600.0
2006-05-30 11:45:00,7.45,7.45,7.45,7.45,88800.0,7.384,7.384,7.384,7.384,88800.0
2006-05-30 11:50:00,7.45,7.45,7.44,7.44,100400.0,7.384,7.384,7.3741,7.3741,100400.0
2006-05-30 11:55:00,7.45,7.46,7.45,7.46,53200.0,7.384,7.3939,7.384,7.3939,53200.0
2006-05-30 12:00:00,7.46,7.46,7.45,7.46,84800.0,7.3939,7.3939,7.384,7.3939,84800.0
2006-05-30 12:05:00,7.46,7.48,7.46,7.48,198000.0,7.3939,7.4138,7.3939,7.4138,198000.0
2006-05-30 12:10:00,7.48,7.49,7.47,7.49,155200.0,7.4138,7.4237,7.4038,7.4237,155200.0
2006-05-30 12:15:00,7.49,7.49,7.49,7.49,76000.0,7.4237,7.4237,7.4237,7.4237,76000.0
2006-05-30 12:20:00,7.49,7.49,7.45,7.45,23600.0,7.4237,7.4237,7.384,7.384,23600.0
2006-05-30 12:25:00,7.45,7.46,7.45,7.45,32000.0,7.384,7.3939,7.384,7.384,32000.0
2006-05-30 12:30:00,7.45,7.45,7.44,7.44,8400.0,7.384,7.384,7.3741,7.3741,8400.0
2006-05-30 12:35:00,7.45,7.45,7.44,7.45,18000.0,7.384,7.384,7.3741,7.384,18000.0
2006-05-30 12:40:00,7.45,7.47,7.45,7.45,29600.0,7.384,7.4038,7.384,7.384,29600.0
2006-05-30 12:45:00,7.45,7.46,7.45,7.46,20800.0,7.384,7.3939,7.384,7.3939,20800.0
2006-05-30 12:50:00,7.46,7.46,7.46,7.46,13600.0,7.3939,7.3939,7.3939,7.3939,13600.0
2006-05-30 12:55:00,7.46,7.46,7.45,7.45,10800.0,7.3939,7.3939,7.384,7.384,10800.0
2006-05-30 13:00:00,7.45,7.46,7.45,7.45,6800.0,7.384,7.3939,7.384,7.384,6800.0
2006-05-30 13:05:00,7.46,7.46,7.45,7.46,25200.0,7.3939,7.3939,7.384,7.3939,25200.0
2006-05-30 13:10:00,7.46,7.46,7.45,7.46,14800.0,7.3939,7.3939,7.384,7.3939,14800.0
2006-05-30 13:15:00,7.46,7.47,7.46,7.47,12400.0,7.3939,7.4038,7.3939,7.4038,12400.0
2006-05-30 13:20:00,7.46,7.47,7.46,7.46,66800.0,7.3939,7.4038,7.3939,7.3939,66800.0
2006-05-30 13:25:00,7.46,7.46,7.45,7.45,16400.0,7.3939,7.3939,7.384,7.384,16400.0
2006-05-30 13:30:00,7.45,7.45,7.43,7.45,74000.0,7.384,7.384,7.3642,7.384,74000.0
2006-05-30 13:35:00,7.45,7.45,7.43,7.43,52400.0,7.384,7.384,7.3642,7.3642,52400.0
2006-05-30 13:40:00,7.43,7.44,7.43,7.43,25200.0,7.3642,7.3741,7.3642,7.3642,25200.0
2006-05-30 13:45:00,7.43,7.43,7.4,7.4,54400.0,7.3642,7.3642,7.3345,7.3345,54400.0
2006-05-30 13:50:00,7.4,7.41,7.38,7.39,100400.0,7.3345,7.3444,7.3146,7.3246,100400.0
2006-05-30 13:55:00,7.4,7.4,7.35,7.36,145200.0,7.3345,7.3345,7.2849,7.2948,145200.0
2006-05-30 14:00:00,7.36,7.38,7.36,7.37,76000.0,7.2948,7.3146,7.2948,7.3047,76000.0
2006-05-30 14:05:00,7.38,7.41,7.38,7.41,57600.0,7.3146,7.3444,7.3146,7.3444,57600.0
2006-05-30 14:10:00,7.41,7.45,7.41,7.44,101200.0,7.3444,7.384,7.3444,7.3741,101200.0
2006-05-30 14:15:00,7.44,7.49,7.44,7.48,149600.0,7.3741,7.4237,7.3741,7.4138,149600.0
2006-05-30 14:20:00,7.48,7.49,7.47,7.49,64000.0,7.4138,7.4237,7.4038,7.4237,64000.0
2006-05-30 14:25:00,7.48,7.49,7.47,7.47,35200.0,7.4138,7.4237,7.4038,7.4038,35200.0
2006-05-30 14:30:00,7.48,7.48,7.45,7.46,59600.0,7.4138,7.4138,7.384,7.3939,59600.0
2006-05-30 14:35:00,7.46,7.48,7.46,7.47,64400.0,7.3939,7.4138,7.3939,7.4038,64400.0
2006-05-30 14:40:00,7.47,7.49,7.47,7.49,52800.0,7.4038,7.4237,7.4038,7.4237,52800.0
2006-05-30 14:45:00,7.49,7.49,7.48,7.49,36800.0,7.4237,7.4237,7.4138,7.4237,36800.0
2006-05-30 14:50:00,7.49,7.49,7.46,7.46,90000.0,7.4237,7.4237,7.3939,7.3939,90000.0
2006-05-30 14:55:00,7.47,7.47,7.46,7.47,56800.0,7.4038,7.4038,7.3939,7.4038,56800.0
2006-05-30 15:00:00,7.47,7.47,7.44,7.44,51200.0,7.4038,7.4038,7.3741,7.3741,51200.0
2006-05-30 15:05:00,7.44,7.45,7.41,7.41,40800.0,7.3741,7.384,7.3444,7.3444,40800.0
2006-05-30 15:10:00,7.42,7.42,7.39,7.39,204400.0,7.3543,7.3543,7.3246,7.3246,204400.0
2006-05-30 15:15:00,7.4,7.42,7.39,7.42,79200.0,7.3345,7.3543,7.3246,7.3543,79200.0
2006-05-30 15:20:00,7.42,7.46,7.42,7.46,128400.0,7.3543,7.3939,7.3543,7.3939,128400.0
2006-05-30 15:25:00,7.46,7.49,7.46,7.49,270800.0,7.3939,7.4237,7.3939,7.4237,270800.0
2006-05-30 15:30:00,7.48,7.49,7.48,7.48,74000.0,7.4138,7.4237,7.4138,7.4138,74000.0
2006-05-30 15:35:00,7.47,7.48,7.46,7.46,144400.0,7.4038,7.4138,7.3939,7.3939,144400.0
2006-05-30 15:40:00,7.46,7.47,7.45,7.45,196400.0,7.3939,7.4038,7.384,7.384,196400.0
2006-05-30 15:45:00,7.45,7.45,7.43,7.45,96400.0,7.384,7.384,7.3642,7.384,96400.0
2006-05-30 15:50:00,7.45,7.45,7.42,7.43,107600.0,7.384,7.384,7.3543,7.3642,107600.0
2006-05-30 15:55:00,7.44,7.46,7.44,7.45,120000.0,7.3741,7.3939,7.3741,7.384,120000.0
2006-05-31 09:30:00,7.45,7.45,7.4,7.41,36000.0,7.384,7.384,7.3345,7.3444,36000.0
2006-05-31 09:35:00,7.41,7.46,7.41,7.46,20000.0,7.3444,7.3939,7.3444,7.3939,20000.0
2006-05-31 09:40:00,7.43,7.44,7.36,7.37,37200.0,7.3642,7.3741,7.2948,7.3047,37200.0
2006-05-31 09:45:00,7.37,7.4,7.36,7.36,52000.0,7.3047,7.3345,7.2948,7.2948,52000.0
2006-05-31 09:50:00,7.37,7.4,7.36,7.4,96000.0,7.3047,7.3345,7.2948,7.3345,96000.0
2006-05-31 09:55:00,7.4,7.43,7.39,7.42,101600.0,7.3345,7.3642,7.3246,7.3543,101600.0
2006-05-31 10:00:00,7.43,7.43,7.42,7.42,10000.0,7.3642,7.3642,7.3543,7.3543,10000.0
2006-05-31 10:05:00,7.42,7.42,7.34,7.34,34000.0,7.3543,7.3543,7.275,7.275,34000.0
2006-05-31 10:10:00,7.34,7.34,7.31,7.32,32000.0,7.275,7.275,7.2453,7.2552,32000.0
2006-05-31 10:15:00,7.32,7.32,7.31,7.32,24000.0,7.2552,7.2552,7.2453,7.2552,24000.0
2006-05-31 10:20:00,7.32,7.36,7.32,7.35,24400.0,7.2552,7.2948,7.2552,7.2849,24400.0
2006-05-31 10:25:00,7.36,7.39,7.36,7.37,52000.0,7.2948,7.3246,7.2948,7.3047,52000.0
2006-05-31 10:30:00,7.37,7.39,7.37,7.38,39200.0,7.3047,7.3246,7.3047,7.3146,39200.0
2006-05-31 10:35:00,7.38,7.39,7.37,7.37,33600.0,7.3146,7.3246,7.3047,7.3047,33600.0
2006-05-31 10:40:00,7.37,7.37,7.37,7.37,12000.0,7.3047,7.3047,7.3047,7.3047,12000.0
2006-05-31 10:45:00,7.37,7.4,7.37,7.39,84000.0,7.3047,7.3345,7.3047,7.3246,84000.0
2006-05-31 10:50:00,7.39,7.41,7.39,7.41,44000.0,7.3246,7.3444,7.3246,7.3444,44000.0
2006-05-31 10:55:00,7.41,7.42,7.39,7.42,63600.0,7.3444,7.3543,7.3246,7.3543,63600.0
2006-05-31 11:00:00,7.42,7.42,7.41,7.41,52800.0,7.3543,7.3543,7.3444,7.3444,52800.0
2006-05-31 11:05:00,7.41,7.42,7.4,7.42,165600.0,7.3444,7.3543,7.3345,7.3543,165600.0
2006-05-31 11:10:00,7.42,7.42,7.4,7.4,23200.0,7.3543,7.3543,7.3345,7.3345,23200.0
2006-05-31 11:15:00,7.4,7.42,7.4,7.42,54400.0,7.3345,7.3543,7.3345,7.3543,54400.0
2006-05-31 11:20:00,7.42,7.43,7.42,7.43,25200.0,7.3543,7.3642,7.3543,7.3642,25200.0
2006-05-31 11:25:00,7.43,7.43,7.41,7.42,31200.0,7.3642,7.3642,7.3444,7.3543,31200.0
2006-05-31 11:30:00,7.42,7.43,7.42,7.43,28400.0,7.3543,7.3642,7.3543,7.3642,28400.0
2006-05-31 11:35:00,7.43,7.43,7.41,7.42,27200.0,7.3642,7.3642,7.3444,7.3543,27200.0
2006-05-31 11:40:00,7.42,7.42,7.41,7.41,39200.0,7.3543,7.3543,7.3444,7.3444,39200.0
2006-05-31 11:45:00,7.42,7.42,7.42,7.42,15200.0,7.3543,7.3543,7.3543,7.3543,15200.0
2006-05-31 11:50:00,7.42,7.42,7.41,7.41,27600.0,7.3543,7.3543,7.3444,7.3444,27600.0
2006-05-31 11:55:00,7.41,7.41,7.41,7.41,4000.0,7.3444,7.3444,7.3444,7.3444,4000.0
2006-05-31 12:00:00,7.41,7.41,7.4,7.4,12400.0,7.3444,7.3444,7.3345,7.3345,12400.0
2006-05-31 12:05:00,7.4,7.41,7.4,7.41,18800.0,7.3345,7.3444,7.3345,7.3444,18800.0
2006-05-31 12:10:00,7.41,7.41,7.41,7.41,16000.0,7.3444,7.3444,7.3444,7.3444,16000.0
2006-05-31 12:15:00,7.41,7.42,7.41,7.42,5200.0,7.3444,7.3543,7.3444,7.3543,5200.0
2006-05-31 12:20:00,7.42,7.42,7.41,7.41,10400.0,7.3543,7.3543,7.3444,7.3444,10400.0
2006-05-31 12:25:00,7.41,7.41,7.4,7.4,6400.0,7.3444,7.3444,7.3345,7.3345,6400.0
2006-05-31 12:30:00,7.4,7.4,7.4,7.4,20400.0,7.3345,7.3345,7.3345,7.3345,20400.0
2006-05-31 12:35:00,7.4,7.4,7.38,7.39,37600.0,7.3345,7.3345,7.3146,7.3246,37600.0
2006-05-31 12:40:00,7.39,7.39,7.39,7.39,32400.0,7.3246,7.3246,7.3246,7.3246,32400.0
2006-05-31 12:45:00,7.39,7.39,7.38,7.38,12800.0,7.3246,7.3246,7.3146,7.3146,12800.0
2006-05-31 12:50:00,7.38,7.38,7.36,7.36,30400.0,7.3146,7.3146,7.2948,7.2948,30400.0
2006-05-31 12:55:00,7.37,7.37,7.37,7.37,9200.0,7.3047,7.3047,7.3047,7.3047,9200.0
2006-05-31 13:00:00,7.37,7.37,7.36,7.36,29200.0,7.3047,7.3047,7.2948,7.2948,29200.0
2006-05-31 13:05:00,7.36,7.37,7.36,7.37,50400.0,7.2948,7.3047,7.2948,7.3047,50400.0
2006-05-31 13:10:00,7.36,7.36,7.36,7.36,19600.0,7.2948,7.2948,7.2948,7.2948,19600.0
2006-05-31 13:15:00,7.37,7.38,7.37,7.38,49200.0,7.3047,7.3146,7.3047,7.3146,49200.0
2006-05-31 13:20:00,7.38,7.38,7.36,7.36,17200.0,7.3146,7.3146,7.2948,7.2948,17200.0
2006-05-31 13:25:00,7.36,7.36,7.36,7.36,20400.0,7.2948,7.2948,7.2948,7.2948,20400.0
2006-05-31 13:30:00,7.36,7.36,7.36,7.36,26400.0,7.2948,7.2948,7.2948,7.2948,26400.0
2006-05-31 13:35:00,7.36,7.36,7.34,7.35,56400.0,7.2948,7.2948,7.275,7.2849,56400.0
2006-05-31 13:40:00,7.35,7.35,7.35,7.35,64000.0,7.2849,7.2849,7.2849,7.2849,64000.0
2006-05-31 13:45:00,7.35,7.35,7.33,7.33,48800.0,7.2849,7.2849,7.2651,7.2651,48800.0
2006-05-31 13:50:00,7.34,7.34,7.34,7.34,51600.0,7.275,7.275,7.275,7.275,51600.0
2006-05-31 13:55:00,7.34,7.34,7.32,7.32,37600.0,7.275,7.275,7.2552,7.2552,37600.0
2006-05-31 14:00:00,7.33,7.4,7.32,7.39,72000.0,7.2651,7.3345,7.2552,7.3246,72000.0
2006-05-31 14:05:00,7.4,7.4,7.37,7.37,40000.0,7.3345,7.3345,7.3047,7.3047,40000.0
2006-05-31 14:10:00,7.37,7.38,7.37,7.37,24000.0,7.3047,7.3146,7.3047,7.3047,24000.0
2006-05-31 14:15:00,7.37,7.37,7.29,7.34,150800.0,7.3047,7.3047,7.2254,7.275,150800.0
2006-05-31 14:20:00,7.34,7.36,7.34,7.34,68400.0,7.275,7.2948,7.275,7.275,68400.0
2006-05-31 14:25:00,7.34,7.35,7.32,7.34,51200.0,7.275,7.2849,7.2552,7.275,51200.0
2006-05-31 14:30:00,7.34,7.38,7.34,7.38,63600.0,7.275,7.3146,7.275,7.3146,63600.0
2006-05-31 14:35:00,7.38,7.38,7.37,7.38,27600.0,7.3146,7.3146,7.3047,7.3146,27600.0
2006-05-31 14:40:00,7.38,7.39,7.38,7.38,22400.0,7.3146,7.3246,7.3146,7.3146,22400.0
2006-05-31 14:45:00,7.38,7.38,7.37,7.37,28400.0,7.3146,7.3146,7.3047,7.3047,28400.0
2006-05-31 14:50:00,7.37,7.37,7.35,7.36,32000.0,7.3047,7.3047,7.2849,7.2948,32000.0
2006-05-31 14:55:00,7.36,7.4,7.36,7.37,336000.0,7.2948,7.3345,7.2948,7.3047,336000.0
2006-05-31 15:00:00,7.36,7.38,7.36,7.37,212400.0,7.2948,7.3146,7.2948,7.3047,212400.0
2006-05-31 15:05:00,7.38,7.38,7.36,7.36,40400.0,7.3146,7.3146,7.2948,7.2948,40400.0
2006-05-31 15:10:00,7.37,7.4,7.37,7.39,41200.0,7.3047,7.3345,7.3047,7.3246,41200.0
2006-05-31 15:15:00,7.39,7.4,7.38,7.39,64800.0,7.3246,7.3345,7.3146,7.3246,64800.0
2006-05-31 15:20:00,7.39,7.4,7.39,7.4,126400.0,7.3246,7.3345,7.3246,7.3345,126400.0
2006-05-31 15:25:00,7.4,7.4,7.39,7.4,41600.0,7.3345,7.3345,7.3246,7.3345,41600.0
2006-05-31 15:30:00,7.39,7.4,7.38,7.38,35600.0,7.3246,7.3345,7.3146,7.3146,35600.0
2006-05-31 15:35:00,7.38,7.38,7.37,7.38,51200.0,7.3146,7.3146,7.3047,7.3146,51200.0
2006-05-31 15:40:00,7.38,7.41,7.38,7.41,134800.0,7.3146,7.3444,7.3146,7.3444,134800.0
2006-05-31 15:45:00,7.41,7.41,7.4,7.4,204000.0,7.3444,7.3444,7.3345,7.3345,204000.0
2006-05-31 15:50:00,7.4,7.4,7.39,7.39,156000.0,7.3345,7.3345,7.3246,7.3246,156000.0
2006-05-31 15:55:00,7.39,7.4,7.38,7.38,353200.0,7.3246,7.3345,7.3146,7.3146,353200.0
2006-06-01 09:30:00,7.26,7.29,7.23,7.25,130400.0,7.1957,7.2254,7.166,7.1858,130400.0
2006-06-01 09:35:00,7.24,7.31,7.24,7.27,100800.0,7.1759,7.2453,7.1759,7.2056,100800.0
2006-06-01 09:40:00,7.27,7.29,7.24,7.25,150400.0,7.2056,7.2254,7.1759,7.1858,150400.0
2006-06-01 09:45:00,7.25,7.33,7.25,7.33,37600.0,7.1858,7.2651,7.1858,7.2651,37600.0
2006-06-01 09:50:00,7.33,7.39,7.33,7.39,99200.0,7.2651,7.3246,7.2651,7.3246,99200.0
2006-06-01 09:55:00,7.4,7.42,7.4,7.41,112400.0,7.3345,7.3543,7.3345,7.3444,112400.0
2006-06-01 10:00:00,7.41,7.43,7.41,7.42,151600.0,7.3444,7.3642,7.3444,7.3543,151600.0
2006-06-01 10:05:00,7.42,7.46,7.41,7.46,311200.0,7.3543,7.3939,7.3444,7.3939,311200.0
2006-06-01 10:10:00,7.46,7.47,7.45,7.46,115200.0,7.3939,7.4038,7.384,7.3939,115200.0
2006-06-01 10:15:00,7.46,7.5,7.45,7.5,323600.0,7.3939,7.4336,7.384,7.4336,323600.0
2006-06-01 10:20:00,7.5,7.5,7.47,7.49,321600.0,7.4336,7.4336,7.4038,7.4237,321600.0
2006-06-01 10:25:00,7.49,7.5,7.49,7.49,89600.0,7.4237,7.4336,7.4237,7.4237,89600.0
2006-06-01 10:30:00,7.49,7.49,7.47,7.48,164000.0,7.4237,7.4237,7.4038,7.4138,164000.0
2006-06-01 10:35:00,7.47,7.48,7.47,7.48,45200.0,7.4038,7.4138,7.4038,7.4138,45200.0
2006-06-01 10:40:00,7.48,7.48,7.43,7.46,79200.0,7.4138,7.4138,7.3642,7.3939,79200.0
2006-06-01 10:45:00,7.46,7.48,7.46,7.48,48000.0,7.3939,7.4138,7.3939,7.4138,48000.0
2006-06-01 10:50:00,7.48,7.53,7.48,7.5,71600.0,7.4138,7.4633,7.4138,7.4336,71600.0
2006-06-01 10:55:00,7.5,7.51,7.49,7.5,38400.0,7.4336,7.4435,7.4237,7.4336,38400.0
2006-06-01 11:00:00,7.5,7.52,7.5,7.52,48800.0,7.4336,7.4534,7.4336,7.4534,48800.0
2006-06-01 11:05:00,7.52,7.52,7.51,7.51,95600.0,7.4534,7.4534,7.4435,7.4435,95600.0
2006-06-01 11:10:00,7.51,7.57,7.51,7.56,168800.0,7.4435,7.503,7.4435,7.4931,168800.0
2006-06-01 11:15:00,7.56,7.58,7.54,7.58,96400.0,7.4931,7.5129,7.4732,7.5129,96400.0
2006-06-01 11:20:00,7.58,7.58,7.57,7.57,126400.0,7.5129,7.5129,7.503,7.503,126400.0
2006-06-01 11:25:00,7.57,7.58,7.57,7.58,22000.0,7.503,7.5129,7.503,7.5129,22000.0
2006-06-01 11:30:00,7.58,7.62,7.58,7.62,105600.0,7.5129,7.5525,7.5129,7.5525,105600.0
2006-06-01 11:35:00,7.62,7.62,7.6,7.62,99600.0,7.5525,7.5525,7.5327,7.5525,99600.0
2006-06-01 11:40:00,7.62,7.62,7.61,7.61,60800.0,7.5525,7.5525,7.5426,7.5426,60800.0
2006-06-01 11:45:00,7.61,7.61,7.59,7.6,40400.0,7.5426,7.5426,7.5228,7.5327,40400.0
2006-06-01 11:50:00,7.59,7.6,7.57,7.59,106400.0,7.5228,7.5327,7.503,7.5228,106400.0
2006-06-01 11:55:00,7.59,7.64,7.59,7.63,173600.0,7.5228,7.5723,7.5228,7.5624,173600.0
2006-06-01 12:00:00,7.63,7.63,7.62,7.62,45200.0,7.5624,7.5624,7.5525,7.5525,45200.0
2006-06-01 12:05:00,7.61,7.61,7.59,7.6,42800.0,7.5426,7.5426,7.5228,7.5327,42800.0
2006-06-01 12:10:00,7.59,7.59,7.58,7.59,40800.0,7.5228,7.5228,7.5129,7.5228,40800.0
2006-06-01 12:15:00,7.59,7.6,7.59,7.59,38400.0,7.5228,7.5327,7.5228,7.5228,38400.0
2006-06-01 12:20:00,7.6,7.6,7.59,7.59,64400.0,7.5327,7.5327,7.5228,7.5228,64400.0
2006-06-01 12:25:00,7.59,7.6,7.58,7.58,94000.0,7.5228,7.5327,7.5129,7.5129,94000.0
2006-06-01 12:30:00,7.58,7.59,7.58,7.59,33200.0,7.5129,7.5228,7.5129,7.5228,33200.0
2006-06-01 12:35:00,7.59,7.6,7.59,7.59,49600.0,7.5228,7.5327,7.5228,7.5228,49600.0
2006-06-01 12:40:00,7.59,7.6,7.59,7.59,29600.0,7.5228,7.5327,7.5228,7.5228,29600.0
2006-06-01 12:45:00,7.59,7.59,7.57,7.58,29600.0,7.5228,7.5228,7.503,7.5129,29600.0
2006-06-01 12:50:00,7.58,7.59,7.58,7.59,43600.0,7.5129,7.5228,7.5129,7.5228,43600.0
2006-06-01 12:55:00,7.59,7.6,7.59,7.59,35200.0,7.5228,7.5327,7.5228,7.5228,35200.0
2006-06-01 13:00:00,7.59,7.6,7.58,7.58,54400.0,7.5228,7.5327,7.5129,7.5129,54400.0
2006-06-01 13:05:00,7.59,7.6,7.58,7.59,108800.0,7.5228,7.5327,7.5129,7.5228,108800.0
2006-06-01 13:10:00,7.59,7.59,7.58,7.58,48400.0,7.5228,7.5228,7.5129,7.5129,48400.0
2006-06-01 13:15:00,7.57,7.59,7.56,7.58,161200.0,7.503,7.5228,7.4931,7.5129,161200.0
2006-06-01 13:20:00,7.58,7.58,7.57,7.58,6000.0,7.5129,7.5129,7.503,7.5129,6000.0
2006-06-01 13:25:00,7.58,7.58,7.58,7.58,17200.0,7.5129,7.5129,7.5129,7.5129,17200.0
2006-06-01 13:30:00,7.58,7.58,7.58,7.58,34400.0,7.5129,7.5129,7.5129,7.5129,34400.0
2006-06-01 13:35:00,7.58,7.58,7.58,7.58,18400.0,7.5129,7.5129,7.5129,7.5129,18400.0
2006-06-01 13:40:00,7.58,7.59,7.57,7.58,37200.0,7.5129,7.5228,7.503,7.5129,37200.0
2006-06-01 13:45:00,7.58,7.59,7.57,7.58,102400.0,7.5129,7.5228,7.503,7.5129,102400.0
2006-06-01 13:50:00,7.58,7.63,7.58,7.63,166400.0,7.5129,7.5624,7.5129,7.5624,166400.0
2006-06-01 13:55:00,7.63,7.64,7.63,7.63,62400.0,7.5624,7.5723,7.5624,7.5624,62400.0
2006-06-01 14:00:00,7.63,7.64,7.61,7.61,130800.0,7.5624,7.5723,7.5426,7.5426,130800.0
2006-06-01 14:05:00,7.61,7.61,7.6,7.6,17600.0,7.5426,7.5426,7.5327,7.5327,17600.0
2006-06-01 14:10:00,7.6,7.63,7.6,7.63,53600.0,7.5327,7.5624,7.5327,7.5624,53600.0
2006-06-01 14:15:00,7.62,7.64,7.62,7.64,68800.0,7.5525,7.5723,7.5525,7.5723,68800.0
2006-06-01 14:20:00,7.64,7.65,7.63,7.64,33600.0,7.5723,7.5823,7.5624,7.5723,33600.0
2006-06-01 14:25:00,7.64,7.64,7.63,7.63,19600.0,7.5723,7.5723,7.5624,7.5624,19600.0
2006-06-01 14:30:00,7.63,7.65,7.63,7.64,54800.0,7.5624,7.5823,7.5624,7.5723,54800.0
2006-06-01 14:35:00,7.64,7.65,7.63,7.65,86800.0,7.5723,7.5823,7.5624,7.5823,86800.0
2006-06-01 14:40:00,7.64,7.65,7.64,7.65,40800.0,7.5723,7.5823,7.5723,7.5823,40800.0
2006-06-01 14:45:00,7.64,7.7,7.64,7.7,144000.0,7.5723,7.6318,7.5723,7.6318,144000.0
2006-06-01 14:50:00,7.7,7.72,7.68,7.72,203200.0,7.6318,7.6516,7.612,7.6516,203200.0
2006-06-01 14:55:00,7.72,7.72,7.68,7.69,57600.0,7.6516,7.6516,7.612,7.6219,57600.0
2006-06-01 15:00:00,7.69,7.7,7.68,7.7,71600.0,7.6219,7.6318,7.612,7.6318,71600.0
2006-06-01 15:05:00,7.7,7.71,7.69,7.69,24400.0,7.6318,7.6417,7.6219,7.6219,24400.0
2006-06-01 15:10:00,7.69,7.7,7.67,7.69,65200.0,7.6219,7.6318,7.6021,7.6219,65200.0
2006-06-01 15:15:00,7.69,7.71,7.68,7.71,73200.0,7.6219,7.6417,7.612,7.6417,73200.0
2006-06-01 15:20:00,7.71,7.8,7.71,7.78,346000.0,7.6417,7.7309,7.6417,7.7111,346000.0
2006-06-01 15:25:00,7.76,7.78,7.73,7.76,157200.0,7.6913,7.7111,7.6615,7.6913,157200.0
2006-06-01 15:30:00,7.76,7.78,7.76,7.76,78800.0,7.6913,7.7111,7.6913,7.6913,78800.0
2006-06-01 15:35:00,7.76,7.76,7.75,7.76,97600.0,7.6913,7.6913,7.6814,7.6913,97600.0
2006-06-01 15:40:00,7.75,7.76,7.73,7.75,119600.0,7.6814,7.6913,7.6615,7.6814,119600.0
2006-06-01 15:45:00,7.75,7.77,7.73,7.76,180000.0,7.6814,7.7012,7.6615,7.6913,180000.0
2006-06-01 15:50:00,7.75,7.81,7.75,7.78,237200.0,7.6814,7.7408,7.6814,7.7111,237200.0
2006-06-01 15:55:00,7.8,7.8,7.76,7.76,320400.0,7.7309,7.7309,7.6913,7.6913,320400.0
2006-06-02 09:30:00,7.75,7.75,7.64,7.69,110400.0,7.6814,7.6814,7.5723,7.6219,110400.0
2006-06-02 09:35:00,7.68,7.69,7.65,7.65,91600.0,7.612,7.6219,7.5823,7.5823,91600.0
2006-06-02 09:40:00,7.64,7.65,7.56,7.57,100000.0,7.5723,7.5823,7.4931,7.503,100000.0
2006-06-02 09:45:00,7.57,7.65,7.57,7.63,136400.0,7.503,7.5823,7.503,7.5624,136400.0
2006-06-02 09:50:00,7.62,7.62,7.58,7.59,151200.0,7.5525,7.5525,7.5129,7.5228,151200.0
2006-06-02 09:55:00,7.6,7.6,7.52,7.57,76400.0,7.5327,7.5327,7.4534,7.503,76400.0
2006-06-02 10:00:00,7.57,7.59,7.54,7.55,113600.0,7.503,7.5228,7.4732,7.4831,113600.0
2006-06-02 10:05:00,7.55,7.59,7.51,7.58,176400.0,7.4831,7.5228,7.4435,7.5129,176400.0
2006-06-02 10:10:00,7.58,7.58,7.55,7.57,27600.0,7.5129,7.5129,7.4831,7.503,27600.0
2006-06-02 10:15:00,7.58,7.6,7.57,7.58,47600.0,7.5129,7.5327,7.503,7.5129,47600.0
2006-06-02 10:20:00,7.58,7.6,7.58,7.59,122400.0,7.5129,7.5327,7.5129,7.5228,122400.0
2006-06-02 10:25:00,7.59,7.59,7.56,7.57,89200.0,7.5228,7.5228,7.4931,7.503,89200.0
2006-06-02 10:30:00,7.57,7.58,7.56,7.56,66800.0,7.503,7.5129,7.4931,7.4931,66800.0
2006-06-02 10:35:00,7.57,7.57,7.55,7.55,26800.0,7.503,7.503,7.4831,7.4831,26800.0
2006-06-02 10:40:00,7.55,7.58,7.55,7.57,57600.0,7.4831,7.5129,7.4831,7.503,57600.0
2006-06-02 10:45:00,7.58,7.6,7.56,7.56,170400.0,7.5129,7.5327,7.4931,7.4931,170400.0
2006-06-02 10:50:00,7.56,7.57,7.56,7.57,18000.0,7.4931,7.503,7.4931,7.503,18000.0
2006-06-02 10:55:00,7.56,7.57,7.55,7.57,19600.0,7.4931,7.503,7.4831,7.503,19600.0
2006-06-02 11:00:00,7.57,7.59,7.56,7.56,150400.0,7.503,7.5228,7.4931,7.4931,150400.0
2006-06-02 11:05:00,7.55,7.58,7.55,7.55,120400.0,7.4831,7.5129,7.4831,7.4831,120400.0
2006-06-02 11:10:00,7.56,7.57,7.55,7.57,23200.0,7.4931,7.503,7.4831,7.503,23200.0
2006-06-02 11:15:00,7.57,7.57,7.56,7.57,22400.0,7.503,7.503,7.4931,7.503,22400.0
2006-06-02 11:20:00,7.56,7.57,7.55,7.56,39600.0,7.4931,7.503,7.4831,7.4931,39600.0
2006-06-02 11:25:00,7.56,7.57,7.55,7.56,117200.0,7.4931,7.503,7.4831,7.4931,117200.0
2006-06-02 11:30:00,7.57,7.57,7.55,7.56,132400.0,7.503,7.503,7.4831,7.4931,132400.0
2006-06-02 11:35:00,7.55,7.57,7.53,7.55,101600.0,7.4831,7.503,7.4633,7.4831,101600.0
2006-06-02 11:40:00,7.55,7.55,7.52,7.52,27200.0,7.4831,7.4831,7.4534,7.4534,27200.0
2006-06-02 11:45:00,7.53,7.54,7.52,7.54,56000.0,7.4633,7.4732,7.4534,7.4732,56000.0
2006-06-02 11:50:00,7.54,7.54,7.52,7.54,85600.0,7.4732,7.4732,7.4534,7.4732,85600.0
2006-06-02 11:55:00,7.53,7.56,7.52,7.53,75600.0,7.4633,7.4931,7.4534,7.4633,75600.0
2006-06-02 12:00:00,7.52,7.55,7.51,7.55,60400.0,7.4534,7.4831,7.4435,7.4831,60400.0
2006-06-02 12:05:00,7.54,7.56,7.53,7.55,48000.0,7.4732,7.4931,7.4633,7.4831,48000.0
2006-06-02 12:10:00,7.55,7.55,7.52,7.53,142400.0,7.4831,7.4831,7.4534,7.4633,142400.0
2006-06-02 12:15:00,7.53,7.55,7.52,7.54,295200.0,7.4633,7.4831,7.4534,7.4732,295200.0
2006-06-02 12:20:00,7.54,7.54,7.51,7.51,48800.0,7.4732,7.4732,7.4435,7.4435,48800.0
2006-06-02 12:25:00,7.51,7.52,7.51,7.52,86800.0,7.4435,7.4534,7.4435,7.4534,86800.0
2006-06-02 12:30:00,7.52,7.55,7.51,7.55,38000.0,7.4534,7.4831,7.4435,7.4831,38000.0
2006-06-02 12:35:00,7.54,7.55,7.53,7.53,14000.0,7.4732,7.4831,7.4633,7.4633,14000.0
2006-06-02 12:40:00,7.53,7.53,7.53,7.53,4400.0,7.4633,7.4633,7.4633,7.4633,4400.0
2006-06-02 12:45:00,7.53,7.53,7.52,7.52,8000.0,7.4633,7.4633,7.4534,7.4534,8000.0
2006-06-02 12:50:00,7.52,7.53,7.52,7.52,10400.0,7.4534,7.4633,7.4534,7.4534,10400.0
2006-06-02 12:55:00,7.52,7.52,7.51,7.51,23200.0,7.4534,7.4534,7.4435,7.4435,23200.0
2006-06-02 13:00:00,7.51,7.51,7.51,7.51,21200.0,7.4435,7.4435,7.4435,7.4435,21200.0
2006-06-02 13:05:00,7.51,7.52,7.51,7.52,7200.0,7.4435,7.4534,7.4435,7.4534,7200.0
2006-06-02 13:10:00,7.51,7.51,7.51,7.51,41200.0,7.4435,7.4435,7.4435,7.4435,41200.0
2006-06-02 13:15:00,7.51,7.52,7.51,7.52,35200.0,7.4435,7.4534,7.4435,7.4534,35200.0
2006-06-02 13:20:00,7.52,7.54,7.52,7.54,28800.0,7.4534,7.4732,7.4534,7.4732,28800.0
2006-06-02 13:25:00,7.54,7.54,7.53,7.54,12000.0,7.4732,7.4732,7.4633,7.4732,12000.0
2006-06-02 13:30:00,7.53,7.54,7.53,7.53,12800.0,7.4633,7.4732,7.4633,7.4633,12800.0
2006-06-02 13:35:00,7.53,7.55,7.53,7.54,25600.0,7.4633,7.4831,7.4633,7.4732,25600.0
2006-06-02 13:40:00,7.54,7.54,7.54,7.54,18000.0,7.4732,7.4732,7.4732,7.4732,18000.0
2006-06-02 13:45:00,7.54,7.54,7.54,7.54,14000.0,7.4732,7.4732,7.4732,7.4732,14000.0
2006-06-02 13:50:00,7.54,7.54,7.53,7.54,24800.0,7.4732,7.4732,7.4633,7.4732,24800.0
2006-06-02 13:55:00,7.54,7.54,7.53,7.53,13200.0,7.4732,7.4732,7.4633,7.4633,13200.0
2006-06-02 14:00:00,7.54,7.54,7.53,7.54,37600.0,7.4732,7.4732,7.4633,7.4732,37600.0
2006-06-02 14:05:00,7.53,7.58,7.53,7.57,75200.0,7.4633,7.5129,7.4633,7.503,75200.0
2006-06-02 14:10:00,7.56,7.57,7.56,7.56,14000.0,7.4931,7.503,7.4931,7.4931,14000.0
2006-06-02 14:15:00,7.56,7.56,7.54,7.54,24800.0,7.4931,7.4931,7.4732,7.4732,24800.0
2006-06-02 14:20:00,7.54,7.54,7.52,7.54,40000.0,7.4732,7.4732,7.4534,7.4732,40000.0
2006-06-02 14:25:00,7.53,7.54,7.52,7.52,20000.0,7.4633,7.4732,7.4534,7.4534,20000.0
2006-06-02 14:30:00,7.53,7.56,7.53,7.55,53600.0,7.4633,7.4931,7.4633,7.4831,53600.0
2006-06-02 14:35:00,7.55,7.56,7.54,7.54,23200.0,7.4831,7.4931,7.4732,7.4732,23200.0
2006-06-02 14:40:00,7.54,7.55,7.53,7.53,17200.0,7.4732,7.4831,7.4633,7.4633,17200.0
2006-06-02 14:45:00,7.53,7.54,7.53,7.54,98400.0,7.4633,7.4732,7.4633,7.4732,98400.0
2006-06-02 14:50:00,7.54,7.56,7.51,7.55,677600.0,7.4732,7.4931,7.4435,7.4831,677600.0
2006-06-02 14:55:00,7.55,7.56,7.53,7.53,154800.0,7.4831,7.4931,7.4633,7.4633,154800.0
2006-06-02 15:00:00,7.54,7.54,7.52,7.54,86400.0,7.4732,7.4732,7.4534,7.4732,86400.0
2006-06-02 15:05:00,7.53,7.54,7.51,7.51,121600.0,7.4633,7.4732,7.4435,7.4435,121600.0
2006-06-02 15:10:00,7.51,7.52,7.51,7.51,30800.0,7.4435,7.4534,7.4435,7.4435,30800.0
2006-06-02 15:15:00,7.51,7.52,7.5,7.52,58000.0,7.4435,7.4534,7.4336,7.4534,58000.0
2006-06-02 15:20:00,7.51,7.52,7.51,7.51,46400.0,7.4435,7.4534,7.4435,7.4435,46400.0
2006-06-02 15:25:00,7.51,7.53,7.51,7.53,38400.0,7.4435,7.4633,7.4435,7.4633,38400.0
2006-06-02 15:30:00,7.52,7.52,7.5,7.51,54000.0,7.4534,7.4534,7.4336,7.4435,54000.0
2006-06-02 15:35:00,7.51,7.51,7.49,7.49,182400.0,7.4435,7.4435,7.4237,7.4237,182400.0
2006-06-02 15:40:00,7.49,7.52,7.49,7.5,140000.0,7.4237,7.4534,7.4237,7.4336,140000.0
2006-06-02 15:45:00,7.5,7.51,7.45,7.47,616800.0,7.4336,7.4435,7.384,7.4038,616800.0
2006-06-02 15:50:00,7.47,7.49,7.47,7.48,76800.0,7.4038,7.4237,7.4038,7.4138,76800.0
2006-06-02 15:55:00,7.48,7.49,7.47,7.48,187200.0,7.4138,7.4237,7.4038,7.4138,187200.0
2006-06-05 09:30:00,7.63,7.64,7.59,7.64,268800.0,7.5624,7.5723,7.5228,7.5723,268800.0
2006-06-05 09:35:00,7.64,7.64,7.6,7.62,101600.0,7.5723,7.5723,7.5327,7.5525,101600.0
2006-06-05 09:40:00,7.62,7.64,7.6,7.6,267600.0,7.5525,7.5723,7.5327,7.5327,267600.0
2006-06-05 09:45:00,7.6,7.64,7.59,7.63,291600.0,7.5327,7.5723,7.5228,7.5624,291600.0
2006-06-05 09:50:00,7.63,7.64,7.61,7.62,177200.0,7.5624,7.5723,7.5426,7.5525,177200.0
2006-06-05 09:55:00,7.62,7.65,7.6,7.6,237600.0,7.5525,7.5823,7.5327,7.5327,237600.0
2006-06-05 10:00:00,7.6,7.64,7.58,7.63,225200.0,7.5327,7.5723,7.5129,7.5624,225200.0
2006-06-05 10:05:00,7.63,7.64,7.62,7.63,222400.0,7.5624,7.5723,7.5525,7.5624,222400.0
2006-06-05 10:10:00,7.63,7.63,7.59,7.59,96800.0,7.5624,7.5624,7.5228,7.5228,96800.0
2006-06-05 10:15:00,7.59,7.6,7.59,7.6,32800.0,7.5228,7.5327,7.5228,7.5327,32800.0
2006-06-05 10:20:00,7.6,7.61,7.59,7.59,79200.0,7.5327,7.5426,7.5228,7.5228,79200.0
2006-06-05 10:25:00,7.59,7.6,7.59,7.6,18000.0,7.5228,7.5327,7.5228,7.5327,18000.0
2006-06-05 10:30:00,7.59,7.6,7.59,7.6,42400.0,7.5228,7.5327,7.5228,7.5327,42400.0
2006-06-05 10:35:00,7.6,7.61,7.6,7.6,89200.0,7.5327,7.5426,7.5327,7.5327,89200.0
2006-06-05 10:40:00,7.6,7.6,7.58,7.59,36400.0,7.5327,7.5327,7.5129,7.5228,36400.0
2006-06-05 10:45:00,7.59,7.59,7.56,7.59,51200.0,7.5228,7.5228,7.4931,7.5228,51200.0
2006-06-05 10:50:00,7.59,7.6,7.58,7.6,36800.0,7.5228,7.5327,7.5129,7.5327,36800.0
2006-06-05 10:55:00,7.6,7.61,7.6,7.6,54000.0,7.5327,7.5426,7.5327,7.5327,54000.0
2006-06-05 11:00:00,7.6,7.61,7.59,7.59,73600.0,7.5327,7.5426,7.5228,7.5228,73600.0
2006-06-05 11:05:00,7.59,7.59,7.59,7.59,20400.0,7.5228,7.5228,7.5228,7.5228,20400.0
2006-06-05 11:10:00,7.59,7.6,7.59,7.59,41600.0,7.5228,7.5327,7.5228,7.5228,41600.0
2006-06-05 11:15:00,7.59,7.6,7.59,7.6,21200.0,7.5228,7.5327,7.5228,7.5327,21200.0
2006-06-05 11:20:00,7.59,7.6,7.59,7.59,34800.0,7.5228,7.5327,7.5228,7.5228,34800.0
2006-06-05 11:25:00,7.59,7.59,7.59,7.59,9600.0,7.5228,7.5228,7.5228,7.5228,9600.0
2006-06-05 11:30:00,7.59,7.61,7.59,7.61,70400.0,7.5228,7.5426,7.5228,7.5426,70400.0
2006-06-05 11:35:00,7.61,7.61,7.59,7.6,40400.0,7.5426,7.5426,7.5228,7.5327,40400.0
2006-06-05 11:40:00,7.59,7.6,7.59,7.6,24800.0,7.5228,7.5327,7.5228,7.5327,24800.0
2006-06-05 11:45:00,7.6,7.6,7.59,7.6,32800.0,7.5327,7.5327,7.5228,7.5327,32800.0
2006-06-05 11:50:00,7.6,7.6,7.6,7.6,19200.0,7.5327,7.5327,7.5327,7.5327,19200.0
2006-06-05 11:55:00,7.6,7.6,7.59,7.59,16800.0,7.5327,7.5327,7.5228,7.5228,16800.0
2006-06-05 12:00:00,7.6,7.6,7.59,7.6,57600.0,7.5327,7.5327,7.5228,7.5327,57600.0
2006-06-05 12:05:00,7.59,7.6,7.58,7.58,36400.0,7.5228,7.5327,7.5129,7.5129,36400.0
2006-06-05 12:10:00,7.59,7.59,7.57,7.57,33200.0,7.5228,7.5228,7.503,7.503,33200.0
2006-06-05 12:15:00,7.57,7.57,7.56,7.57,38400.0,7.503,7.503,7.4931,7.503,38400.0
2006-06-05 12:20:00,7.56,7.57,7.55,7.55,49600.0,7.4931,7.503,7.4831,7.4831,49600.0
2006-06-05 12:25:00,7.55,7.56,7.55,7.56,78400.0,7.4831,7.4931,7.4831,7.4931,78400.0
2006-06-05 12:30:00,7.56,7.56,7.55,7.55,22800.0,7.4931,7.4931,7.4831,7.4831,22800.0
2006-06-05 12:35:00,7.55,7.56,7.55,7.55,44000.0,7.4831,7.4931,7.4831,7.4831,44000.0
2006-06-05 12:40:00,7.55,7.55,7.53,7.54,68000.0,7.4831,7.4831,7.4633,7.4732,68000.0
2006-06-05 12:45:00,7.53,7.54,7.53,7.53,26800.0,7.4633,7.4732,7.4633,7.4633,26800.0
2006-06-05 12:50:00,7.53,7.56,7.53,7.55,67600.0,7.4633,7.4931,7.4633,7.4831,67600.0
2006-06-05 12:55:00,7.55,7.55,7.55,7.55,17600.0,7.4831,7.4831,7.4831,7.4831,17600.0
2006-06-05 13:00:00,7.55,7.55,7.54,7.55,24000.0,7.4831,7.4831,7.4732,7.4831,24000.0
2006-06-05 13:05:00,7.55,7.55,7.51,7.51,120800.0,7.4831,7.4831,7.4435,7.4435,120800.0
2006-06-05 13:10:00,7.51,7.55,7.5,7.55,216000.0,7.4435,7.4831,7.4336,7.4831,216000.0
2006-06-05 13:15:00,7.55,7.55,7.54,7.54,22000.0,7.4831,7.4831,7.4732,7.4732,22000.0
2006-06-05 13:20:00,7.54,7.54,7.54,7.54,22400.0,7.4732,7.4732,7.4732,7.4732,22400.0
2006-06-05 13:25:00,7.54,7.55,7.54,7.55,24000.0,7.4732,7.4831,7.4732,7.4831,24000.0
2006-06-05 13:30:00,7.55,7.55,7.54,7.54,39200.0,7.4831,7.4831,7.4732,7.4732,39200.0
2006-06-05 13:35:00,7.54,7.55,7.54,7.54,41200.0,7.4732,7.4831,7.4732,7.4732,41200.0
2006-06-05 13:40:00,7.54,7.54,7.52,7.52,20000.0,7.4732,7.4732,7.4534,7.4534,20000.0
2006-06-05 13:45:00,7.53,7.53,7.52,7.52,47600.0,7.4633,7.4633,7.4534,7.4534,47600.0
2006-06-05 13:50:00,7.52,7.53,7.5,7.5,38400.0,7.4534,7.4633,7.4336,7.4336,38400.0
2006-06-05 13:55:00,7.51,7.52,7.5,7.51,50400.0,7.4435,7.4534,7.4336,7.4435,50400.0
2006-06-05 14:00:00,7.51,7.52,7.5,7.5,44000.0,7.4435,7.4534,7.4336,7.4336,44000.0
2006-06-05 14:05:00,7.5,7.5,7.46,7.48,92400.0,7.4336,7.4336,7.3939,7.4138,92400.0
2006-06-05 14:10:00,7.48,7.49,7.46,7.48,179600.0,7.4138,7.4237,7.3939,7.4138,179600.0
2006-06-05 14:15:00,7.48,7.5,7.48,7.48,71600.0,7.4138,7.4336,7.4138,7.4138,71600.0
2006-06-05 14:20:00,7.48,7.5,7.46,7.49,159600.0,7.4138,7.4336,7.3939,7.4237,159600.0
2006-06-05 14:25:00,7.49,7.5,7.48,7.49,45600.0,7.4237,7.4336,7.4138,7.4237,45600.0
2006-06-05 14:30:00,7.49,7.49,7.49,7.49,20800.0,7.4237,7.4237,7.4237,7.4237,20800.0
2006-06-05 14:35:00,7.49,7.49,7.48,7.48,63200.0,7.4237,7.4237,7.4138,7.4138,63200.0
2006-06-05 14:40:00,7.48,7.48,7.45,7.45,107600.0,7.4138,7.4138,7.384,7.384,107600.0
2006-06-05 14:45:00,7.45,7.45,7.45,7.45,50400.0,7.384,7.384,7.384,7.384,50400.0
2006-06-05 14:50:00,7.45,7.45,7.44,7.45,54400.0,7.384,7.384,7.3741,7.384,54400.0
2006-06-05 14:55:00,7.45,7.45,7.44,7.44,33200.0,7.384,7.384,7.3741,7.3741,33200.0
2006-06-05 15:00:00,7.44,7.45,7.44,7.45,65200.0,7.3741,7.384,7.3741,7.384,65200.0
2006-06-05 15:05:00,7.45,7.45,7.42,7.42,82000.0,7.384,7.384,7.3543,7.3543,82000.0
2006-06-05 15:10:00,7.42,7.42,7.4,7.41,48800.0,7.3543,7.3543,7.3345,7.3444,48800.0
2006-06-05 15:15:00,7.41,7.41,7.4,7.41,52400.0,7.3444,7.3444,7.3345,7.3444,52400.0
2006-06-05 15:20:00,7.41,7.43,7.41,7.42,32800.0,7.3444,7.3642,7.3444,7.3543,32800.0
2006-06-05 15:25:00,7.42,7.43,7.41,7.43,69600.0,7.3543,7.3642,7.3444,7.3642,69600.0
2006-06-05 15:30:00,7.43,7.43,7.41,7.42,89600.0,7.3642,7.3642,7.3444,7.3543,89600.0
2006-06-05 15:35:00,7.42,7.42,7.42,7.42,50000.0,7.3543,7.3543,7.3543,7.3543,50000.0
2006-06-05 15:40:00,7.42,7.42,7.41,7.42,64000.0,7.3543,7.3543,7.3444,7.3543,64000.0
2006-06-05 15:45:00,7.42,7.42,7.41,7.42,163200.0,7.3543,7.3543,7.3444,7.3543,163200.0
2006-06-05 15:50:00,7.42,7.43,7.42,7.42,84400.0,7.3543,7.3642,7.3543,7.3543,84400.0
2006-06-05 15:55:00,7.42,7.44,7.42,7.44,283600.0,7.3543,7.3741,7.3543,7.3741,283600.0
2006-06-06 09:30:00,7.44,7.44,7.34,7.35,343200.0,7.3741,7.3741,7.275,7.2849,343200.0
2006-06-06 09:35:00,7.35,7.36,7.27,7.29,188000.0,7.2849,7.2948,7.2056,7.2254,188000.0
2006-06-06 09:40:00,7.27,7.32,7.2,7.22,201600.0,7.2056,7.2552,7.1362,7.1561,201600.0
2006-06-06 09:45:00,7.19,7.21,7.16,7.17,178800.0,7.1263,7.1462,7.0966,7.1065,178800.0
2006-06-06 09:50:00,7.17,7.18,7.16,7.17,190800.0,7.1065,7.1164,7.0966,7.1065,190800.0
2006-06-06 09:55:00,7.17,7.17,7.15,7.17,78800.0,7.1065,7.1065,7.0867,7.1065,78800.0
2006-06-06 10:00:00,7.17,7.17,7.15,7.16,230000.0,7.1065,7.1065,7.0867,7.0966,230000.0
2006-06-06 10:05:00,7.14,7.14,7.09,7.09,249200.0,7.0768,7.0768,7.0272,7.0272,249200.0
2006-06-06 10:10:00,7.09,7.11,7.08,7.09,138000.0,7.0272,7.047,7.0173,7.0272,138000.0
2006-06-06 10:15:00,7.1,7.12,7.06,7.09,337200.0,7.0371,7.0569,6.9975,7.0272,337200.0
2006-06-06 10:20:00,7.09,7.1,7.08,7.08,196000.0,7.0272,7.0371,7.0173,7.0173,196000.0
2006-06-06 10:25:00,7.08,7.08,7.05,7.06,111600.0,7.0173,7.0173,6.9876,6.9975,111600.0
2006-06-06 10:30:00,7.06,7.08,7.06,7.08,192400.0,6.9975,7.0173,6.9975,7.0173,192400.0
2006-06-06 10:35:00,7.08,7.09,7.07,7.08,87200.0,7.0173,7.0272,7.0074,7.0173,87200.0
2006-06-06 10:40:00,7.08,7.08,7.07,7.08,184400.0,7.0173,7.0173,7.0074,7.0173,184400.0
2006-06-06 10:45:00,7.08,7.09,7.07,7.08,160800.0,7.0173,7.0272,7.0074,7.0173,160800.0
2006-06-06 10:50:00,7.08,7.08,7.07,7.07,39200.0,7.0173,7.0173,7.0074,7.0074,39200.0
2006-06-06 10:55:00,7.07,7.07,6.96,6.99,262400.0,7.0074,7.0074,6.8984,6.9281,262400.0
2006-06-06 11:00:00,6.99,7.02,6.99,6.99,202800.0,6.9281,6.9578,6.9281,6.9281,202800.0
2006-06-06 11:05:00,7.0,7.0,6.94,6.95,228000.0,6.938,6.938,6.8785,6.8885,228000.0
2006-06-06 11:10:00,6.96,6.96,6.95,6.96,108000.0,6.8984,6.8984,6.8885,6.8984,108000.0
2006-06-06 11:15:00,6.95,6.96,6.92,6.92,322000.0,6.8885,6.8984,6.8587,6.8587,322000.0
2006-06-06 11:20:00,6.92,7.0,6.91,6.93,369200.0,6.8587,6.938,6.8488,6.8686,369200.0
2006-06-06 11:25:00,6.92,6.93,6.89,6.9,367200.0,6.8587,6.8686,6.829,6.8389,367200.0
2006-06-06 11:30:00,6.9,6.92,6.88,6.89,289200.0,6.8389,6.8587,6.8191,6.829,289200.0
2006-06-06 11:35:00,6.89,6.91,6.88,6.89,84800.0,6.829,6.8488,6.8191,6.829,84800.0
2006-06-06 11:40:00,6.88,6.91,6.86,6.87,174400.0,6.8191,6.8488,6.7992,6.8092,174400.0
2006-06-06 11:45:00,6.87,6.89,6.87,6.87,78000.0,6.8092,6.829,6.8092,6.8092,78000.0
2006-06-06 11:50:00,6.87,6.88,6.86,6.87,78400.0,6.8092,6.8191,6.7992,6.8092,78400.0
2006-06-06 11:55:00,6.87,6.88,6.86,6.86,265600.0,6.8092,6.8191,6.7992,6.7992,265600.0
2006-06-06 12:00:00,6.87,6.87,6.85,6.86,130800.0,6.8092,6.8092,6.7893,6.7992,130800.0
2006-06-06 12:05:00,6.85,6.87,6.85,6.86,112000.0,6.7893,6.8092,6.7893,6.7992,112000.0
2006-06-06 12:10:00,6.86,6.88,6.84,6.86,139600.0,6.7992,6.8191,6.7794,6.7992,139600.0
2006-06-06 12:15:00,6.86,6.91,6.85,6.89,257600.0,6.7992,6.8488,6.7893,6.829,257600.0
2006-06-06 12:20:00,6.88,6.91,6.87,6.88,365600.0,6.8191,6.8488,6.8092,6.8191,365600.0
2006-06-06 12:25:00,6.87,6.88,6.86,6.88,114000.0,6.8092,6.8191,6.7992,6.8191,114000.0
2006-06-06 12:30:00,6.88,6.92,6.88,6.92,102800.0,6.8191,6.8587,6.8191,6.8587,102800.0
2006-06-06 12:35:00,6.91,6.92,6.89,6.89,158800.0,6.8488,6.8587,6.829,6.829,158800.0
2006-06-06 12:40:00,6.89,6.9,6.85,6.85,153600.0,6.829,6.8389,6.7893,6.7893,153600.0
2006-06-06 12:45:00,6.87,6.87,6.84,6.85,267600.0,6.8092,6.8092,6.7794,6.7893,267600.0
2006-06-06 12:50:00,6.84,6.86,6.84,6.86,132000.0,6.7794,6.7992,6.7794,6.7992,132000.0
2006-06-06 12:55:00,6.86,6.89,6.85,6.86,254400.0,6.7992,6.829,6.7893,6.7992,254400.0
2006-06-06 13:00:00,6.86,6.86,6.84,6.85,122400.0,6.7992,6.7992,6.7794,6.7893,122400.0
2006-06-06 13:05:00,6.85,6.85,6.84,6.84,168000.0,6.7893,6.7893,6.7794,6.7794,168000.0
2006-06-06 13:10:00,6.84,6.84,6.83,6.83,82400.0,6.7794,6.7794,6.7695,6.7695,82400.0
2006-06-06 13:15:00,6.83,6.84,6.82,6.83,179200.0,6.7695,6.7794,6.7596,6.7695,179200.0
2006-06-06 13:20:00,6.83,6.86,6.83,6.85,70000.0,6.7695,6.7992,6.7695,6.7893,70000.0
2006-06-06 13:25:00,6.85,6.89,6.85,6.88,105200.0,6.7893,6.829,6.7893,6.8191,105200.0
2006-06-06 13:30:00,6.88,6.9,6.88,6.89,278400.0,6.8191,6.8389,6.8191,6.829,278400.0
2006-06-06 13:35:00,6.89,6.9,6.87,6.89,256000.0,6.829,6.8389,6.8092,6.829,256000.0
2006-06-06 13:40:00,6.89,6.89,6.86,6.86,67200.0,6.829,6.829,6.7992,6.7992,67200.0
2006-06-06 13:45:00,6.86,6.87,6.84,6.86,141600.0,6.7992,6.8092,6.7794,6.7992,141600.0
2006-06-06 13:50:00,6.86,6.9,6.86,6.9,107600.0,6.7992,6.8389,6.7992,6.8389,107600.0
2006-06-06 13:55:00,6.9,6.91,6.86,6.86,149600.0,6.8389,6.8488,6.7992,6.7992,149600.0
2006-06-06 14:00:00,6.86,6.88,6.83,6.88,232800.0,6.7992,6.8191,6.7695,6.8191,232800.0
2006-06-06 14:05:00,6.87,6.89,6.87,6.89,91200.0,6.8092,6.829,6.8092,6.829,91200.0
2006-06-06 14:10:00,6.89,6.9,6.88,6.89,304000.0,6.829,6.8389,6.8191,6.829,304000.0
2006-06-06 14:15:00,6.89,6.9,6.89,6.89,51200.0,6.829,6.8389,6.829,6.829,51200.0
2006-06-06 14:20:00,6.89,6.9,6.89,6.9,502800.0,6.829,6.8389,6.829,6.8389,502800.0
2006-06-06 14:25:00,6.9,6.91,6.89,6.9,221600.0,6.8389,6.8488,6.829,6.8389,221600.0
2006-06-06 14:30:00,6.9,6.9,6.89,6.89,53600.0,6.8389,6.8389,6.829,6.829,53600.0
2006-06-06 14:35:00,6.89,6.9,6.89,6.9,45200.0,6.829,6.8389,6.829,6.8389,45200.0
2006-06-06 14:40:00,6.9,6.9,6.88,6.88,200400.0,6.8389,6.8389,6.8191,6.8191,200400.0
2006-06-06 14:45:00,6.89,6.89,6.86,6.88,189600.0,6.829,6.829,6.7992,6.8191,189600.0
2006-06-06 14:50:00,6.88,6.89,6.87,6.87,59200.0,6.8191,6.829,6.8092,6.8092,59200.0
2006-06-06 14:55:00,6.87,6.87,6.86,6.86,69200.0,6.8092,6.8092,6.7992,6.7992,69200.0
2006-06-06 15:00:00,6.86,6.91,6.84,6.91,120800.0,6.7992,6.8488,6.7794,6.8488,120800.0
2006-06-06 15:05:00,6.91,6.91,6.86,6.88,457600.0,6.8488,6.8488,6.7992,6.8191,457600.0
2006-06-06 15:10:00,6.89,6.91,6.86,6.88,482400.0,6.829,6.8488,6.7992,6.8191,482400.0
2006-06-06 15:15:00,6.88,6.9,6.88,6.9,223600.0,6.8191,6.8389,6.8191,6.8389,223600.0
2006-06-06 15:20:00,6.9,6.91,6.9,6.91,268400.0,6.8389,6.8488,6.8389,6.8488,268400.0
2006-06-06 15:25:00,6.91,6.92,6.88,6.9,95600.0,6.8488,6.8587,6.8191,6.8389,95600.0
2006-06-06 15:30:00,6.9,6.91,6.89,6.9,642000.0,6.8389,6.8488,6.829,6.8389,642000.0
2006-06-06 15:35:00,6.9,6.9,6.9,6.9,171600.0,6.8389,6.8389,6.8389,6.8389,171600.0
2006-06-06 15:40:00,6.89,6.98,6.89,6.93,440800.0,6.829,6.9182,6.829,6.8686,440800.0
2006-06-06 15:45:00,6.93,6.97,6.92,6.94,388800.0,6.8686,6.9083,6.8587,6.8785,388800.0
2006-06-06 15:50:00,6.94,6.95,6.92,6.94,336400.0,6.8785,6.8885,6.8587,6.8785,336400.0
2006-06-06 15:55:00,6.94,6.94,6.91,6.91,702800.0,6.8785,6.8785,6.8488,6.8488,702800.0
2006-06-07 09:30:00,7.0,7.05,7.0,7.04,317600.0,6.938,6.9876,6.938,6.9777,317600.0
2006-06-07 09:35:00,7.04,7.05,6.97,6.98,404000.0,6.9777,6.9876,6.9083,6.9182,404000.0
2006-06-07 09:40:00,6.98,6.99,6.93,6.96,530800.0,6.9182,6.9281,6.8686,6.8984,530800.0
2006-06-07 09:45:00,6.96,6.97,6.92,6.94,199600.0,6.8984,6.9083,6.8587,6.8785,199600.0
2006-06-07 09:50:00,6.96,6.97,6.93,6.95,369600.0,6.8984,6.9083,6.8686,6.8885,369600.0
2006-06-07 09:55:00,6.93,6.95,6.93,6.94,250400.0,6.8686,6.8885,6.8686,6.8785,250400.0
2006-06-07 10:00:00,6.95,6.98,6.94,6.94,214000.0,6.8885,6.9182,6.8785,6.8785,214000.0
2006-06-07 10:05:00,6.93,6.99,6.93,6.95,410800.0,6.8686,6.9281,6.8686,6.8885,410800.0
2006-06-07 10:10:00,6.95,6.96,6.93,6.94,205200.0,6.8885,6.8984,6.8686,6.8785,205200.0
2006-06-07 10:15:00,6.94,6.95,6.92,6.94,106400.0,6.8785,6.8885,6.8587,6.8785,106400.0
2006-06-07 10:20:00,6.94,6.97,6.93,6.97,311600.0,6.8785,6.9083,6.8686,6.9083,311600.0
2006-06-07 10:25:00,6.98,6.98,6.96,6.97,137600.0,6.9182,6.9182,6.8984,6.9083,137600.0
2006-06-07 10:30:00,6.97,6.99,6.96,6.97,286000.0,6.9083,6.9281,6.8984,6.9083,286000.0
2006-06-07 10:35:00,6.98,6.98,6.97,6.98,140400.0,6.9182,6.9182,6.9083,6.9182,140400.0
2006-06-07 10:40:00,6.98,6.98,6.97,6.98,78000.0,6.9182,6.9182,6.9083,6.9182,78000.0
2006-06-07 10:45:00,6.98,6.98,6.96,6.96,88000.0,6.9182,6.9182,6.8984,6.8984,88000.0
2006-06-07 10:50:00,6.96,6.96,6.95,6.95,96400.0,6.8984,6.8984,6.8885,6.8885,96400.0
2006-06-07 10:55:00,6.95,6.96,6.95,6.95,82800.0,6.8885,6.8984,6.8885,6.8885,82800.0
2006-06-07 11:00:00,6.95,6.98,6.95,6.98,125200.0,6.8885,6.9182,6.8885,6.9182,125200.0
2006-06-07 11:05:00,6.98,6.98,6.96,6.98,263600.0,6.9182,6.9182,6.8984,6.9182,263600.0
2006-06-07 11:10:00,6.98,6.98,6.97,6.98,137200.0,6.9182,6.9182,6.9083,6.9182,137200.0
2006-06-07 11:15:00,6.98,6.99,6.98,6.98,49200.0,6.9182,6.9281,6.9182,6.9182,49200.0
2006-06-07 11:20:00,6.98,6.98,6.97,6.98,71600.0,6.9182,6.9182,6.9083,6.9182,71600.0
2006-06-07 11:25:00,6.98,6.98,6.97,6.97,152400.0,6.9182,6.9182,6.9083,6.9083,152400.0
2006-06-07 11:30:00,6.97,6.98,6.97,6.98,64000.0,6.9083,6.9182,6.9083,6.9182,64000.0
2006-06-07 11:35:00,6.98,7.0,6.98,6.98,86400.0,6.9182,6.938,6.9182,6.9182,86400.0
2006-06-07 11:40:00,6.98,6.98,6.97,6.97,63200.0,6.9182,6.9182,6.9083,6.9083,63200.0
2006-06-07 11:45:00,6.97,6.98,6.97,6.97,67200.0,6.9083,6.9182,6.9083,6.9083,67200.0
2006-06-07 11:50:00,6.97,6.97,6.96,6.96,30400.0,6.9083,6.9083,6.8984,6.8984,30400.0
2006-06-07 11:55:00,6.96,6.98,6.96,6.98,101200.0,6.8984,6.9182,6.8984,6.9182,101200.0
2006-06-07 12:00:00,6.98,6.98,6.95,6.96,64400.0,6.9182,6.9182,6.8885,6.8984,64400.0
2006-06-07 12:05:00,6.96,6.96,6.96,6.96,42000.0,6.8984,6.8984,6.8984,6.8984,42000.0
2006-06-07 12:10:00,6.96,6.96,6.96,6.96,519600.0,6.8984,6.8984,6.8984,6.8984,519600.0
2006-06-07 12:15:00,6.96,6.96,6.96,6.96,138400.0,6.8984,6.8984,6.8984,6.8984,138400.0
2006-06-07 12:20:00,6.96,6.97,6.95,6.95,560800.0,6.8984,6.9083,6.8885,6.8885,560800.0
2006-06-07 12:25:00,6.95,6.95,6.93,6.93,54000.0,6.8885,6.8885,6.8686,6.8686,54000.0
2006-06-07 12:30:00,6.93,6.97,6.93,6.97,346400.0,6.8686,6.9083,6.8686,6.9083,346400.0
2006-06-07 12:35:00,6.96,6.97,6.94,6.96,580800.0,6.8984,6.9083,6.8785,6.8984,580800.0
2006-06-07 12:40:00,6.96,6.97,6.96,6.97,266400.0,6.8984,6.9083,6.8984,6.9083,266400.0
2006-06-07 12:45:00,6.97,6.97,6.96,6.96,477600.0,6.9083,6.9083,6.8984,6.8984,477600.0
2006-06-07 12:50:00,6.96,6.96,6.95,6.95,94400.0,6.8984,6.8984,6.8885,6.8885,94400.0
2006-06-07 12:55:00,6.95,6.95,6.95,6.95,48800.0,6.8885,6.8885,6.8885,6.8885,48800.0
2006-06-07 13:00:00,6.95,6.95,6.94,6.94,294400.0,6.8885,6.8885,6.8785,6.8785,294400.0
2006-06-07 13:05:00,6.95,6.95,6.94,6.95,111200.0,6.8885,6.8885,6.8785,6.8885,111200.0
2006-06-07 13:10:00,6.95,6.95,6.92,6.92,211200.0,6.8885,6.8885,6.8587,6.8587,211200.0
2006-06-07 13:15:00,6.92,6.93,6.89,6.93,204000.0,6.8587,6.8686,6.829,6.8686,204000.0
2006-06-07 13:20:00,6.93,6.94,6.93,6.93,47600.0,6.8686,6.8785,6.8686,6.8686,47600.0
2006-06-07 13:25:00,6.93,6.93,6.92,6.93,40400.0,6.8686,6.8686,6.8587,6.8686,40400.0
2006-06-07 13:30:00,6.93,6.93,6.92,6.92,88400.0,6.8686,6.8686,6.8587,6.8587,88400.0
2006-06-07 13:35:00,6.92,6.93,6.9,6.9,48400.0,6.8587,6.8686,6.8389,6.8389,48400.0
2006-06-07 13:40:00,6.91,6.92,6.9,6.92,51200.0,6.8488,6.8587,6.8389,6.8587,51200.0
2006-06-07 13:45:00,6.92,6.92,6.87,6.87,147600.0,6.8587,6.8587,6.8092,6.8092,147600.0
2006-06-07 13:50:00,6.87,6.89,6.86,6.88,100000.0,6.8092,6.829,6.7992,6.8191,100000.0
2006-06-07 13:55:00,6.88,6.9,6.85,6.9,175600.0,6.8191,6.8389,6.7893,6.8389,175600.0
2006-06-07 14:00:00,6.89,6.89,6.85,6.85,74800.0,6.829,6.829,6.7893,6.7893,74800.0
2006-06-07 14:05:00,6.85,6.85,6.8,6.84,197200.0,6.7893,6.7893,6.7398,6.7794,197200.0
2006-06-07 14:10:00,6.83,6.86,6.83,6.86,160800.0,6.7695,6.7992,6.7695,6.7992,160800.0
2006-06-07 14:15:00,6.86,6.86,6.82,6.83,153600.0,6.7992,6.7992,6.7596,6.7695,153600.0
2006-06-07 14:20:00,6.83,6.85,6.83,6.84,58400.0,6.7695,6.7893,6.7695,6.7794,58400.0
2006-06-07 14:25:00,6.84,6.86,6.84,6.85,87600.0,6.7794,6.7992,6.7794,6.7893,87600.0
2006-06-07 14:30:00,6.85,6.85,6.84,6.84,88800.0,6.7893,6.7893,6.7794,6.7794,88800.0
2006-06-07 14:35:00,6.84,6.85,6.83,6.84,66800.0,6.7794,6.7893,6.7695,6.7794,66800.0
2006-06-07 14:40:00,6.84,6.85,6.82,6.83,205600.0,6.7794,6.7893,6.7596,6.7695,205600.0
2006-06-07 14:45:00,6.82,6.83,6.82,6.82,110400.0,6.7596,6.7695,6.7596,6.7596,110400.0
2006-06-07 14:50:00,6.82,6.82,6.79,6.81,172000.0,6.7596,6.7596,6.7299,6.7497,172000.0
2006-06-07 14:55:00,6.81,6.82,6.8,6.8,87600.0,6.7497,6.7596,6.7398,6.7398,87600.0
2006-06-07 15:00:00,6.79,6.81,6.79,6.81,80400.0,6.7299,6.7497,6.7299,6.7497,80400.0
2006-06-07 15:05:00,6.81,6.81,6.79,6.8,209600.0,6.7497,6.7497,6.7299,6.7398,209600.0
2006-06-07 15:10:00,6.8,6.8,6.79,6.8,63600.0,6.7398,6.7398,6.7299,6.7398,63600.0
2006-06-07 15:15:00,6.8,6.8,6.79,6.8,139600.0,6.7398,6.7398,6.7299,6.7398,139600.0
2006-06-07 15:20:00,6.8,6.8,6.78,6.78,126000.0,6.7398,6.7398,6.72,6.72,126000.0
2006-06-07 15:25:00,6.78,6.78,6.76,6.77,92400.0,6.72,6.72,6.7001,6.71,92400.0
2006-06-07 15:30:00,6.77,6.77,6.75,6.76,432800.0,6.71,6.71,6.6902,6.7001,432800.0
2006-06-07 15:35:00,6.77,6.79,6.74,6.76,224000.0,6.71,6.7299,6.6803,6.7001,224000.0
2006-06-07 15:40:00,6.75,6.78,6.75,6.76,520400.0,6.6902,6.72,6.6902,6.7001,520400.0
2006-06-07 15:45:00,6.76,6.77,6.74,6.75,156800.0,6.7001,6.71,6.6803,6.6902,156800.0
2006-06-07 15:50:00,6.75,6.76,6.75,6.76,154800.0,6.6902,6.7001,6.6902,6.7001,154800.0
2006-06-07 15:55:00,6.76,6.76,6.75,6.75,236400.0,6.7001,6.7001,6.6902,6.6902,236400.0
2006-06-08 09:30:00,6.69,6.7,6.6,6.6,154000.0,6.6308,6.6407,6.5416,6.5416,154000.0
2006-06-08 09:35:00,6.6,6.6,6.51,6.56,196800.0,6.5416,6.5416,6.4523,6.5019,196800.0
2006-06-08 09:40:00,6.55,6.55,6.48,6.5,298000.0,6.492,6.492,6.4226,6.4424,298000.0
2006-06-08 09:45:00,6.5,6.55,6.5,6.55,1154800.0,6.4424,6.492,6.4424,6.492,1154800.0
2006-06-08 09:50:00,6.55,6.6,6.54,6.58,462400.0,6.492,6.5416,6.4821,6.5217,462400.0
2006-06-08 09:55:00,6.58,6.58,6.54,6.54,242000.0,6.5217,6.5217,6.4821,6.4821,242000.0
2006-06-08 10:00:00,6.54,6.58,6.52,6.58,239200.0,6.4821,6.5217,6.4623,6.5217,239200.0
2006-06-08 10:05:00,6.58,6.58,6.51,6.55,376000.0,6.5217,6.5217,6.4523,6.492,376000.0
2006-06-08 10:10:00,6.55,6.58,6.53,6.54,108000.0,6.492,6.5217,6.4722,6.4821,108000.0
2006-06-08 10:15:00,6.54,6.54,6.45,6.45,286800.0,6.4821,6.4821,6.3929,6.3929,286800.0
2006-06-08 10:20:00,6.45,6.47,6.42,6.46,235200.0,6.3929,6.4127,6.3631,6.4028,235200.0
2006-06-08 10:25:00,6.46,6.46,6.38,6.38,99600.0,6.4028,6.4028,6.3235,6.3235,99600.0
2006-06-08 10:30:00,6.35,6.46,6.35,6.44,109200.0,6.2938,6.4028,6.2938,6.383,109200.0
2006-06-08 10:35:00,6.44,6.44,6.41,6.42,57200.0,6.383,6.383,6.3532,6.3631,57200.0
2006-06-08 10:40:00,6.42,6.43,6.4,6.41,79600.0,6.3631,6.3731,6.3433,6.3532,79600.0
2006-06-08 10:45:00,6.41,6.42,6.4,6.4,158400.0,6.3532,6.3631,6.3433,6.3433,158400.0
2006-06-08 10:50:00,6.39,6.4,6.38,6.4,238400.0,6.3334,6.3433,6.3235,6.3433,238400.0
2006-06-08 10:55:00,6.4,6.42,6.4,6.4,106800.0,6.3433,6.3631,6.3433,6.3433,106800.0
2006-06-08 11:00:00,6.4,6.4,6.38,6.39,98000.0,6.3433,6.3433,6.3235,6.3334,98000.0
2006-06-08 11:05:00,6.39,6.45,6.39,6.45,145600.0,6.3334,6.3929,6.3334,6.3929,145600.0
2006-06-08 11:10:00,6.44,6.44,6.41,6.42,758400.0,6.383,6.383,6.3532,6.3631,758400.0
2006-06-08 11:15:00,6.42,6.42,6.36,6.4,162000.0,6.3631,6.3631,6.3037,6.3433,162000.0
2006-06-08 11:20:00,6.4,6.4,6.38,6.38,84400.0,6.3433,6.3433,6.3235,6.3235,84400.0
2006-06-08 11:25:00,6.38,6.39,6.38,6.38,103200.0,6.3235,6.3334,6.3235,6.3235,103200.0
2006-06-08 11:30:00,6.38,6.38,6.33,6.34,928400.0,6.3235,6.3235,6.2739,6.2839,928400.0
2006-06-08 11:35:00,6.34,6.34,6.31,6.31,202000.0,6.2839,6.2839,6.2541,6.2541,202000.0
2006-06-08 11:40:00,6.31,6.31,6.28,6.31,478400.0,6.2541,6.2541,6.2244,6.2541,478400.0
2006-06-08 11:45:00,6.31,6.34,6.3,6.33,139600.0,6.2541,6.2839,6.2442,6.2739,139600.0
2006-06-08 11:50:00,6.33,6.34,6.3,6.31,162800.0,6.2739,6.2839,6.2442,6.2541,162800.0
2006-06-08 11:55:00,6.31,6.33,6.29,6.33,278800.0,6.2541,6.2739,6.2343,6.2739,278800.0
2006-06-08 12:00:00,6.33,6.33,6.31,6.32,218800.0,6.2739,6.2739,6.2541,6.264,218800.0
2006-06-08 12:05:00,6.31,6.35,6.31,6.34,222400.0,6.2541,6.2938,6.2541,6.2839,222400.0
2006-06-08 12:10:00,6.34,6.36,6.32,6.32,102000.0,6.2839,6.3037,6.264,6.264,102000.0
2006-06-08 12:15:00,6.32,6.32,6.3,6.31,138800.0,6.264,6.264,6.2442,6.2541,138800.0
2006-06-08 12:20:00,6.31,6.33,6.31,6.31,141200.0,6.2541,6.2739,6.2541,6.2541,141200.0
2006-06-08 12:25:00,6.31,6.31,6.29,6.3,95600.0,6.2541,6.2541,6.2343,6.2442,95600.0
2006-06-08 12:30:00,6.3,6.31,6.3,6.3,62800.0,6.2442,6.2541,6.2442,6.2442,62800.0
2006-06-08 12:35:00,6.3,6.31,6.29,6.31,146400.0,6.2442,6.2541,6.2343,6.2541,146400.0
2006-06-08 12:40:00,6.31,6.33,6.3,6.3,102800.0,6.2541,6.2739,6.2442,6.2442,102800.0
2006-06-08 12:45:00,6.3,6.33,6.3,6.33,174400.0,6.2442,6.2739,6.2442,6.2739,174400.0
2006-06-08 12:50:00,6.33,6.33,6.31,6.31,138000.0,6.2739,6.2739,6.2541,6.2541,138000.0
2006-06-08 12:55:00,6.31,6.33,6.3,6.32,138000.0,6.2541,6.2739,6.2442,6.264,138000.0
2006-06-08 13:00:00,6.33,6.33,6.3,6.32,181200.0,6.2739,6.2739,6.2442,6.264,181200.0
2006-06-08 13:05:00,6.31,6.34,6.31,6.32,548800.0,6.2541,6.2839,6.2541,6.264,548800.0
2006-06-08 13:10:00,6.31,6.32,6.3,6.32,44000.0,6.2541,6.264,6.2442,6.264,44000.0
2006-06-08 13:15:00,6.33,6.37,6.33,6.35,330400.0,6.2739,6.3136,6.2739,6.2938,330400.0
2006-06-08 13:20:00,6.35,6.36,6.32,6.34,74400.0,6.2938,6.3037,6.264,6.2839,74400.0
2006-06-08 13:25:00,6.34,6.37,6.33,6.33,92800.0,6.2839,6.3136,6.2739,6.2739,92800.0
2006-06-08 13:30:00,6.34,6.36,6.34,6.35,42400.0,6.2839,6.3037,6.2839,6.2938,42400.0
2006-06-08 13:35:00,6.35,6.39,6.35,6.38,80800.0,6.2938,6.3334,6.2938,6.3235,80800.0
2006-06-08 13:40:00,6.38,6.4,6.38,6.38,88800.0,6.3235,6.3433,6.3235,6.3235,88800.0
2006-06-08 13:45:00,6.38,6.4,6.35,6.37,86400.0,6.3235,6.3433,6.2938,6.3136,86400.0
2006-06-08 13:50:00,6.37,6.38,6.34,6.37,30000.0,6.3136,6.3235,6.2839,6.3136,30000.0
2006-06-08 13:55:00,6.36,6.39,6.36,6.37,63600.0,6.3037,6.3334,6.3037,6.3136,63600.0
2006-06-08 14:00:00,6.37,6.4,6.37,6.37,259600.0,6.3136,6.3433,6.3136,6.3136,259600.0
2006-06-08 14:05:00,6.38,6.38,6.37,6.38,132400.0,6.3235,6.3235,6.3136,6.3235,132400.0
2006-06-08 14:10:00,6.38,6.39,6.37,6.38,173600.0,6.3235,6.3334,6.3136,6.3235,173600.0
2006-06-08 14:15:00,6.37,6.38,6.36,6.38,92000.0,6.3136,6.3235,6.3037,6.3235,92000.0
2006-06-08 14:20:00,6.38,6.41,6.38,6.41,113600.0,6.3235,6.3532,6.3235,6.3532,113600.0
2006-06-08 14:25:00,6.4,6.48,6.4,6.45,284400.0,6.3433,6.4226,6.3433,6.3929,284400.0
2006-06-08 14:30:00,6.45,6.45,6.42,6.44,176000.0,6.3929,6.3929,6.3631,6.383,176000.0
2006-06-08 14:35:00,6.43,6.47,6.43,6.45,114400.0,6.3731,6.4127,6.3731,6.3929,114400.0
2006-06-08 14:40:00,6.45,6.46,6.43,6.45,89600.0,6.3929,6.4028,6.3731,6.3929,89600.0
2006-06-08 14:45:00,6.45,6.48,6.45,6.46,78400.0,6.3929,6.4226,6.3929,6.4028,78400.0
2006-06-08 14:50:00,6.46,6.47,6.45,6.45,51200.0,6.4028,6.4127,6.3929,6.3929,51200.0
2006-06-08 14:55:00,6.44,6.44,6.38,6.39,150400.0,6.383,6.383,6.3235,6.3334,150400.0
2006-06-08 15:00:00,6.39,6.42,6.38,6.42,131200.0,6.3334,6.3631,6.3235,6.3631,131200.0
2006-06-08 15:05:00,6.41,6.43,6.41,6.43,190000.0,6.3532,6.3731,6.3532,6.3731,190000.0
2006-06-08 15:10:00,6.43,6.49,6.43,6.48,138800.0,6.3731,6.4325,6.3731,6.4226,138800.0
2006-06-08 15:15:00,6.48,6.48,6.47,6.48,464000.0,6.4226,6.4226,6.4127,6.4226,464000.0
2006-06-08 15:20:00,6.48,6.48,6.46,6.47,174800.0,6.4226,6.4226,6.4028,6.4127,174800.0
2006-06-08 15:25:00,6.47,6.47,6.45,6.47,174000.0,6.4127,6.4127,6.3929,6.4127,174000.0
2006-06-08 15:30:00,6.47,6.5,6.47,6.49,90800.0,6.4127,6.4424,6.4127,6.4325,90800.0
2006-06-08 15:35:00,6.49,6.49,6.46,6.49,256000.0,6.4325,6.4325,6.4028,6.4325,256000.0
2006-06-08 15:40:00,6.48,6.49,6.45,6.48,165200.0,6.4226,6.4325,6.3929,6.4226,165200.0
2006-06-08 15:45:00,6.49,6.49,6.44,6.45,166400.0,6.4325,6.4325,6.383,6.3929,166400.0
2006-06-08 15:50:00,6.44,6.49,6.44,6.48,122800.0,6.383,6.4325,6.383,6.4226,122800.0
2006-06-08 15:55:00,6.48,6.49,6.46,6.47,271200.0,6.4226,6.4325,6.4028,6.4127,271200.0
2006-06-09 09:30:00,6.69,6.74,6.64,6.72,700800.0,6.6308,6.6803,6.5812,6.6605,700800.0
2006-06-09 09:35:00,6.71,6.71,6.63,6.63,280000.0,6.6506,6.6506,6.5713,6.5713,280000.0
2006-06-09 09:40:00,6.63,6.67,6.61,6.65,342800.0,6.5713,6.6109,6.5515,6.5911,342800.0
2006-06-09 09:45:00,6.65,6.65,6.59,6.63,266800.0,6.5911,6.5911,6.5316,6.5713,266800.0
2006-06-09 09:50:00,6.62,6.65,6.6,6.65,220800.0,6.5614,6.5911,6.5416,6.5911,220800.0
2006-06-09 09:55:00,6.64,6.68,6.61,6.66,140400.0,6.5812,6.6208,6.5515,6.601,140400.0
2006-06-09 10:00:00,6.66,6.68,6.63,6.63,110400.0,6.601,6.6208,6.5713,6.5713,110400.0
2006-06-09 10:05:00,6.64,6.64,6.6,6.62,125200.0,6.5812,6.5812,6.5416,6.5614,125200.0
2006-06-09 10:10:00,6.62,6.63,6.53,6.53,363200.0,6.5614,6.5713,6.4722,6.4722,363200.0
2006-06-09 10:15:00,6.52,6.55,6.5,6.55,291200.0,6.4623,6.492,6.4424,6.492,291200.0
2006-06-09 10:20:00,6.55,6.56,6.51,6.52,511600.0,6.492,6.5019,6.4523,6.4623,511600.0
2006-06-09 10:25:00,6.52,6.54,6.52,6.53,130800.0,6.4623,6.4821,6.4623,6.4722,130800.0
2006-06-09 10:30:00,6.53,6.55,6.52,6.53,94000.0,6.4722,6.492,6.4623,6.4722,94000.0
2006-06-09 10:35:00,6.55,6.55,6.53,6.55,302400.0,6.492,6.492,6.4722,6.492,302400.0
2006-06-09 10:40:00,6.54,6.55,6.54,6.55,385200.0,6.4821,6.492,6.4821,6.492,385200.0
2006-06-09 10:45:00,6.55,6.56,6.54,6.56,116400.0,6.492,6.5019,6.4821,6.5019,116400.0
2006-06-09 10:50:00,6.56,6.57,6.54,6.55,107200.0,6.5019,6.5118,6.4821,6.492,107200.0
2006-06-09 10:55:00,6.55,6.58,6.55,6.58,82800.0,6.492,6.5217,6.492,6.5217,82800.0
2006-06-09 11:00:00,6.57,6.62,6.57,6.62,75600.0,6.5118,6.5614,6.5118,6.5614,75600.0
2006-06-09 11:05:00,6.63,6.63,6.62,6.63,76800.0,6.5713,6.5713,6.5614,6.5713,76800.0
2006-06-09 11:10:00,6.63,6.66,6.63,6.66,132000.0,6.5713,6.601,6.5713,6.601,132000.0
2006-06-09 11:15:00,6.66,6.68,6.66,6.67,49600.0,6.601,6.6208,6.601,6.6109,49600.0
2006-06-09 11:20:00,6.67,6.67,6.65,6.65,25200.0,6.6109,6.6109,6.5911,6.5911,25200.0
2006-06-09 11:25:00,6.64,6.64,6.61,6.61,53200.0,6.5812,6.5812,6.5515,6.5515,53200.0
2006-06-09 11:30:00,6.61,6.61,6.59,6.61,72000.0,6.5515,6.5515,6.5316,6.5515,72000.0
2006-06-09 11:35:00,6.61,6.61,6.58,6.58,36000.0,6.5515,6.5515,6.5217,6.5217,36000.0
2006-06-09 11:40:00,6.58,6.59,6.56,6.56,64400.0,6.5217,6.5316,6.5019,6.5019,64400.0
2006-06-09 11:45:00,6.56,6.56,6.54,6.54,76400.0,6.5019,6.5019,6.4821,6.4821,76400.0
2006-06-09 11:50:00,6.54,6.55,6.54,6.54,313600.0,6.4821,6.492,6.4821,6.4821,313600.0
2006-06-09 11:55:00,6.54,6.54,6.52,6.52,36400.0,6.4821,6.4821,6.4623,6.4623,36400.0
2006-06-09 12:00:00,6.52,6.53,6.51,6.53,73600.0,6.4623,6.4722,6.4523,6.4722,73600.0
2006-06-09 12:05:00,6.53,6.55,6.53,6.55,224000.0,6.4722,6.492,6.4722,6.492,224000.0
2006-06-09 12:10:00,6.54,6.56,6.54,6.54,72800.0,6.4821,6.5019,6.4821,6.4821,72800.0
2006-06-09 12:15:00,6.54,6.54,6.51,6.52,22000.0,6.4821,6.4821,6.4523,6.4623,22000.0
2006-06-09 12:20:00,6.52,6.53,6.52,6.53,272000.0,6.4623,6.4722,6.4623,6.4722,272000.0
2006-06-09 12:25:00,6.53,6.53,6.52,6.52,119600.0,6.4722,6.4722,6.4623,6.4623,119600.0
2006-06-09 12:30:00,6.52,6.56,6.52,6.56,28800.0,6.4623,6.5019,6.4623,6.5019,28800.0
2006-06-09 12:35:00,6.56,6.58,6.56,6.57,45600.0,6.5019,6.5217,6.5019,6.5118,45600.0
2006-06-09 12:40:00,6.57,6.59,6.57,6.59,58000.0,6.5118,6.5316,6.5118,6.5316,58000.0
2006-06-09 12:45:00,6.59,6.59,6.55,6.55,107600.0,6.5316,6.5316,6.492,6.492,107600.0
2006-06-09 12:50:00,6.55,6.55,6.52,6.52,127200.0,6.492,6.492,6.4623,6.4623,127200.0
2006-06-09 12:55:00,6.52,6.52,6.5,6.5,54800.0,6.4623,6.4623,6.4424,6.4424,54800.0
2006-06-09 13:00:00,6.5,6.53,6.49,6.53,128400.0,6.4424,6.4722,6.4325,6.4722,128400.0
2006-06-09 13:05:00,6.53,6.53,6.49,6.49,106400.0,6.4722,6.4722,6.4325,6.4325,106400.0
2006-06-09 13:10:00,6.49,6.53,6.48,6.53,290800.0,6.4325,6.4722,6.4226,6.4722,290800.0
2006-06-09 13:15:00,6.53,6.53,6.5,6.52,128000.0,6.4722,6.4722,6.4424,6.4623,128000.0
2006-06-09 13:20:00,6.52,6.53,6.5,6.51,46800.0,6.4623,6.4722,6.4424,6.4523,46800.0
2006-06-09 13:25:00,6.51,6.51,6.49,6.49,56400.0,6.4523,6.4523,6.4325,6.4325,56400.0
2006-06-09 13:30:00,6.49,6.5,6.47,6.5,92800.0,6.4325,6.4424,6.4127,6.4424,92800.0
2006-06-09 13:35:00,6.49,6.52,6.49,6.52,60000.0,6.4325,6.4623,6.4325,6.4623,60000.0
2006-06-09 13:40:00,6.51,6.52,6.5,6.51,97600.0,6.4523,6.4623,6.4424,6.4523,97600.0
2006-06-09 13:45:00,6.51,6.52,6.51,6.52,40000.0,6.4523,6.4623,6.4523,6.4623,40000.0
2006-06-09 13:50:00,6.52,6.52,6.51,6.52,260800.0,6.4623,6.4623,6.4523,6.4623,260800.0
2006-06-09 13:55:00,6.52,6.53,6.51,6.52,269200.0,6.4623,6.4722,6.4523,6.4623,269200.0
2006-06-09 14:00:00,6.52,6.52,6.52,6.52,13200.0,6.4623,6.4623,6.4623,6.4623,13200.0
2006-06-09 14:05:00,6.52,6.52,6.49,6.5,57200.0,6.4623,6.4623,6.4325,6.4424,57200.0
2006-06-09 14:10:00,6.5,6.5,6.49,6.49,48000.0,6.4424,6.4424,6.4325,6.4325,48000.0
2006-06-09 14:15:00,6.5,6.5,6.49,6.49,42000.0,6.4424,6.4424,6.4325,6.4325,42000.0
2006-06-09 14:20:00,6.49,6.51,6.49,6.51,27600.0,6.4325,6.4523,6.4325,6.4523,27600.0
2006-06-09 14:25:00,6.5,6.53,6.5,6.53,45600.0,6.4424,6.4722,6.4424,6.4722,45600.0
2006-06-09 14:30:00,6.52,6.52,6.48,6.5,222400.0,6.4623,6.4623,6.4226,6.4424,222400.0
2006-06-09 14:35:00,6.5,6.51,6.48,6.49,112800.0,6.4424,6.4523,6.4226,6.4325,112800.0
2006-06-09 14:40:00,6.49,6.51,6.49,6.5,124400.0,6.4325,6.4523,6.4325,6.4424,124400.0
2006-06-09 14:45:00,6.51,6.52,6.5,6.51,535200.0,6.4523,6.4623,6.4424,6.4523,535200.0
2006-06-09 14:50:00,6.51,6.52,6.5,6.5,898800.0,6.4523,6.4623,6.4424,6.4424,898800.0
2006-06-09 14:55:00,6.5,6.5,6.48,6.48,78800.0,6.4424,6.4424,6.4226,6.4226,78800.0
2006-06-09 15:00:00,6.48,6.5,6.47,6.49,147200.0,6.4226,6.4424,6.4127,6.4325,147200.0
2006-06-09 15:05:00,6.49,6.52,6.49,6.51,396000.0,6.4325,6.4623,6.4325,6.4523,396000.0
2006-06-09 15:10:00,6.51,6.53,6.51,6.53,273600.0,6.4523,6.4722,6.4523,6.4722,273600.0
2006-06-09 15:15:00,6.52,6.54,6.51,6.53,223200.0,6.4623,6.4821,6.4523,6.4722,223200.0
2006-06-09 15:20:00,6.52,6.53,6.52,6.52,237200.0,6.4623,6.4722,6.4623,6.4623,237200.0
2006-06-09 15:25:00,6.52,6.54,6.52,6.54,76800.0,6.4623,6.4821,6.4623,6.4821,76800.0
2006-06-09 15:30:00,6.53,6.54,6.53,6.53,64800.0,6.4722,6.4821,6.4722,6.4722,64800.0
2006-06-09 15:35:00,6.53,6.56,6.53,6.55,86400.0,6.4722,6.5019,6.4722,6.492,86400.0
2006-06-09 15:40:00,6.56,6.56,6.54,6.55,109600.0,6.5019,6.5019,6.4821,6.492,109600.0
2006-06-09 15:45:00,6.55,6.56,6.53,6.53,312800.0,6.492,6.5019,6.4722,6.4722,312800.0
2006-06-09 15:50:00,6.52,6.53,6.52,6.53,77200.0,6.4623,6.4722,6.4623,6.4722,77200.0
2006-06-09 15:55:00,6.52,6.53,6.5,6.51,202800.0,6.4623,6.4722,6.4424,6.4523,202800.0
2006-06-12 09:30:00,6.5,6.5,6.48,6.48,115600.0,6.4424,6.4424,6.4226,6.4226,115600.0
2006-06-12 09:35:00,6.48,6.5,6.36,6.4,70400.0,6.4226,6.4424,6.3037,6.3433,70400.0
2006-06-12 09:40:00,6.4,6.43,6.36,6.43,68400.0,6.3433,6.3731,6.3037,6.3731,68400.0
2006-06-12 09:45:00,6.41,6.42,6.39,6.4,38400.0,6.3532,6.3631,6.3334,6.3433,38400.0
2006-06-12 09:50:00,6.4,6.45,6.38,6.43,87600.0,6.3433,6.3929,6.3235,6.3731,87600.0
2006-06-12 09:55:00,6.44,6.45,6.4,6.43,91200.0,6.383,6.3929,6.3433,6.3731,91200.0
2006-06-12 10:00:00,6.43,6.43,6.37,6.38,63200.0,6.3731,6.3731,6.3136,6.3235,63200.0
2006-06-12 10:05:00,6.38,6.4,6.38,6.38,122000.0,6.3235,6.3433,6.3235,6.3235,122000.0
2006-06-12 10:10:00,6.38,6.39,6.38,6.38,89200.0,6.3235,6.3334,6.3235,6.3235,89200.0
2006-06-12 10:15:00,6.38,6.38,6.32,6.32,151200.0,6.3235,6.3235,6.264,6.264,151200.0
2006-06-12 10:20:00,6.31,6.32,6.3,6.3,82000.0,6.2541,6.264,6.2442,6.2442,82000.0
2006-06-12 10:25:00,6.29,6.31,6.27,6.29,54000.0,6.2343,6.2541,6.2145,6.2343,54000.0
2006-06-12 10:30:00,6.29,6.31,6.28,6.3,59600.0,6.2343,6.2541,6.2244,6.2442,59600.0
2006-06-12 10:35:00,6.3,6.33,6.3,6.32,31200.0,6.2442,6.2739,6.2442,6.264,31200.0
2006-06-12 10:40:00,6.32,6.36,6.32,6.35,80800.0,6.264,6.3037,6.264,6.2938,80800.0
2006-06-12 10:45:00,6.35,6.35,6.31,6.31,79200.0,6.2938,6.2938,6.2541,6.2541,79200.0
2006-06-12 10:50:00,6.31,6.35,6.3,6.35,33200.0,6.2541,6.2938,6.2442,6.2938,33200.0
2006-06-12 10:55:00,6.35,6.35,6.34,6.34,27600.0,6.2938,6.2938,6.2839,6.2839,27600.0
2006-06-12 11:00:00,6.33,6.34,6.29,6.29,194400.0,6.2739,6.2839,6.2343,6.2343,194400.0
2006-06-12 11:05:00,6.29,6.29,6.28,6.29,60800.0,6.2343,6.2343,6.2244,6.2343,60800.0
2006-06-12 11:10:00,6.29,6.29,6.28,6.29,77200.0,6.2343,6.2343,6.2244,6.2343,77200.0
2006-06-12 11:15:00,6.28,6.29,6.26,6.28,72000.0,6.2244,6.2343,6.2046,6.2244,72000.0
2006-06-12 11:20:00,6.28,6.29,6.27,6.28,115200.0,6.2244,6.2343,6.2145,6.2244,115200.0
2006-06-12 11:25:00,6.28,6.28,6.28,6.28,190000.0,6.2244,6.2244,6.2244,6.2244,190000.0
2006-06-12 11:30:00,6.28,6.3,6.28,6.3,33600.0,6.2244,6.2442,6.2244,6.2442,33600.0
2006-06-12 11:35:00,6.28,6.3,6.28,6.3,27200.0,6.2244,6.2442,6.2244,6.2442,27200.0
2006-06-12 11:40:00,6.3,6.3,6.28,6.29,113200.0,6.2442,6.2442,6.2244,6.2343,113200.0
2006-06-12 11:45:00,6.28,6.29,6.27,6.27,33600.0,6.2244,6.2343,6.2145,6.2145,33600.0
2006-06-12 11:50:00,6.27,6.3,6.27,6.3,143200.0,6.2145,6.2442,6.2145,6.2442,143200.0
2006-06-12 11:55:00,6.3,6.3,6.29,6.29,43200.0,6.2442,6.2442,6.2343,6.2343,43200.0
2006-06-12 12:00:00,6.29,6.3,6.29,6.3,126400.0,6.2343,6.2442,6.2343,6.2442,126400.0
2006-06-12 12:05:00,6.3,6.34,6.3,6.32,234000.0,6.2442,6.2839,6.2442,6.264,234000.0
2006-06-12 12:10:00,6.33,6.34,6.32,6.33,93200.0,6.2739,6.2839,6.264,6.2739,93200.0
2006-06-12 12:15:00,6.33,6.34,6.33,6.34,269200.0,6.2739,6.2839,6.2739,6.2839,269200.0
2006-06-12 12:20:00,6.34,6.34,6.33,6.34,62400.0,6.2839,6.2839,6.2739,6.2839,62400.0
2006-06-12 12:25:00,6.34,6.34,6.33,6.33,17600.0,6.2839,6.2839,6.2739,6.2739,17600.0
2006-06-12 12:30:00,6.34,6.34,6.32,6.33,134800.0,6.2839,6.2839,6.264,6.2739,134800.0
2006-06-12 12:35:00,6.33,6.34,6.33,6.34,10800.0,6.2739,6.2839,6.2739,6.2839,10800.0
2006-06-12 12:40:00,6.34,6.34,6.33,6.33,2000.0,6.2839,6.2839,6.2739,6.2739,2000.0
2006-06-12 12:45:00,6.34,6.35,6.34,6.35,17600.0,6.2839,6.2938,6.2839,6.2938,17600.0
2006-06-12 12:50:00,6.35,6.38,6.35,6.37,36400.0,6.2938,6.3235,6.2938,6.3136,36400.0
2006-06-12 12:55:00,6.37,6.37,6.36,6.36,179200.0,6.3136,6.3136,6.3037,6.3037,179200.0
2006-06-12 13:00:00,6.36,6.36,6.35,6.35,318000.0,6.3037,6.3037,6.2938,6.2938,318000.0
2006-06-12 13:05:00,6.34,6.36,6.34,6.34,12000.0,6.2839,6.3037,6.2839,6.2839,12000.0
2006-06-12 13:10:00,6.35,6.37,6.34,6.37,75200.0,6.2938,6.3136,6.2839,6.3136,75200.0
2006-06-12 13:15:00,6.37,6.39,6.36,6.38,78800.0,6.3136,6.3334,6.3037,6.3235,78800.0
2006-06-12 13:20:00,6.38,6.4,6.38,6.38,100800.0,6.3235,6.3433,6.3235,6.3235,100800.0
2006-06-12 13:25:00,6.38,6.39,6.37,6.37,24800.0,6.3235,6.3334,6.3136,6.3136,24800.0
2006-06-12 13:30:00,6.37,6.4,6.37,6.4,17600.0,6.3136,6.3433,6.3136,6.3433,17600.0
2006-06-12 13:35:00,6.39,6.39,6.35,6.35,102000.0,6.3334,6.3334,6.2938,6.2938,102000.0
2006-06-12 13:40:00,6.35,6.36,6.34,6.35,16800.0,6.2938,6.3037,6.2839,6.2938,16800.0
2006-06-12 13:45:00,6.35,6.36,6.35,6.36,19600.0,6.2938,6.3037,6.2938,6.3037,19600.0
2006-06-12 13:50:00,6.36,6.37,6.36,6.37,41600.0,6.3037,6.3136,6.3037,6.3136,41600.0
2006-06-12 13:55:00,6.36,6.37,6.36,6.37,23600.0,6.3037,6.3136,6.3037,6.3136,23600.0
2006-06-12 14:00:00,6.37,6.37,6.37,6.37,35200.0,6.3136,6.3136,6.3136,6.3136,35200.0
2006-06-12 14:05:00,6.37,6.37,6.36,6.36,41200.0,6.3136,6.3136,6.3037,6.3037,41200.0
2006-06-12 14:10:00,6.36,6.36,6.34,6.35,15600.0,6.3037,6.3037,6.2839,6.2938,15600.0
2006-06-12 14:15:00,6.35,6.35,6.32,6.33,47600.0,6.2938,6.2938,6.264,6.2739,47600.0
2006-06-12 14:20:00,6.33,6.33,6.33,6.33,42400.0,6.2739,6.2739,6.2739,6.2739,42400.0
2006-06-12 14:25:00,6.33,6.33,6.32,6.33,46400.0,6.2739,6.2739,6.264,6.2739,46400.0
2006-06-12 14:30:00,6.33,6.33,6.33,6.33,50800.0,6.2739,6.2739,6.2739,6.2739,50800.0
2006-06-12 14:35:00,6.34,6.35,6.33,6.34,154400.0,6.2839,6.2938,6.2739,6.2839,154400.0
2006-06-12 14:40:00,6.35,6.35,6.31,6.33,74800.0,6.2938,6.2938,6.2541,6.2739,74800.0
2006-06-12 14:45:00,6.33,6.34,6.31,6.33,84400.0,6.2739,6.2839,6.2541,6.2739,84400.0
2006-06-12 14:50:00,6.33,6.34,6.32,6.34,25600.0,6.2739,6.2839,6.264,6.2839,25600.0
2006-06-12 14:55:00,6.34,6.35,6.34,6.34,42000.0,6.2839,6.2938,6.2839,6.2839,42000.0
2006-06-12 15:00:00,6.34,6.35,6.33,6.33,58800.0,6.2839,6.2938,6.2739,6.2739,58800.0
2006-06-12 15:05:00,6.33,6.35,6.33,6.33,161600.0,6.2739,6.2938,6.2739,6.2739,161600.0
2006-06-12 15:10:00,6.33,6.34,6.33,6.34,45600.0,6.2739,6.2839,6.2739,6.2839,45600.0
2006-06-12 15:15:00,6.34,6.34,6.31,6.32,198400.0,6.2839,6.2839,6.2541,6.264,198400.0
2006-06-12 15:20:00,6.31,6.31,6.28,6.28,187600.0,6.2541,6.2541,6.2244,6.2244,187600.0
2006-06-12 15:25:00,6.28,6.29,6.27,6.29,128000.0,6.2244,6.2343,6.2145,6.2343,128000.0
2006-06-12 15:30:00,6.29,6.29,6.25,6.26,316000.0,6.2343,6.2343,6.1947,6.2046,316000.0
2006-06-12 15:35:00,6.27,6.27,6.23,6.24,315200.0,6.2145,6.2145,6.1748,6.1847,315200.0
2006-06-12 15:40:00,6.23,6.25,6.23,6.23,208400.0,6.1748,6.1947,6.1748,6.1748,208400.0
2006-06-12 15:45:00,6.23,6.26,6.22,6.25,217200.0,6.1748,6.2046,6.1649,6.1947,217200.0
2006-06-12 15:50:00,6.25,6.25,6.21,6.24,143200.0,6.1947,6.1947,6.155,6.1847,143200.0
2006-06-12 15:55:00,6.24,6.25,6.23,6.23,102000.0,6.1847,6.1947,6.1748,6.1748,102000.0
2006-06-13 09:30:00,6.13,6.17,6.03,6.06,200800.0,6.0757,6.1154,5.9766,6.0063,200800.0
2006-06-13 09:35:00,6.07,6.1,6.03,6.09,178400.0,6.0162,6.046,5.9766,6.0361,178400.0
2006-06-13 09:40:00,6.08,6.14,6.04,6.14,414400.0,6.0262,6.0856,5.9865,6.0856,414400.0
2006-06-13 09:45:00,6.15,6.38,6.15,6.31,175600.0,6.0955,6.3235,6.0955,6.2541,175600.0
2006-06-13 09:50:00,6.35,6.38,6.25,6.25,206800.0,6.2938,6.3235,6.1947,6.1947,206800.0
2006-06-13 09:55:00,6.25,6.29,6.25,6.28,156000.0,6.1947,6.2343,6.1947,6.2244,156000.0
2006-06-13 10:00:00,6.27,6.35,6.27,6.32,202000.0,6.2145,6.2938,6.2145,6.264,202000.0
2006-06-13 10:05:00,6.33,6.38,6.29,6.32,167600.0,6.2739,6.3235,6.2343,6.264,167600.0
2006-06-13 10:10:00,6.32,6.33,6.29,6.3,167200.0,6.264,6.2739,6.2343,6.2442,167200.0
2006-06-13 10:15:00,6.3,6.3,6.29,6.29,100800.0,6.2442,6.2442,6.2343,6.2343,100800.0
2006-06-13 10:20:00,6.29,6.31,6.29,6.29,440000.0,6.2343,6.2541,6.2343,6.2343,440000.0
2006-06-13 10:25:00,6.29,6.3,6.29,6.29,144400.0,6.2343,6.2442,6.2343,6.2343,144400.0
2006-06-13 10:30:00,6.3,6.31,6.3,6.31,69200.0,6.2442,6.2541,6.2442,6.2541,69200.0
2006-06-13 10:35:00,6.3,6.33,6.25,6.25,135600.0,6.2442,6.2739,6.1947,6.1947,135600.0
2006-06-13 10:40:00,6.25,6.26,6.25,6.26,56400.0,6.1947,6.2046,6.1947,6.2046,56400.0
2006-06-13 10:45:00,6.25,6.27,6.24,6.24,69200.0,6.1947,6.2145,6.1847,6.1847,69200.0
2006-06-13 10:50:00,6.23,6.23,6.19,6.21,48800.0,6.1748,6.1748,6.1352,6.155,48800.0
2006-06-13 10:55:00,6.22,6.24,6.21,6.21,71600.0,6.1649,6.1847,6.155,6.155,71600.0
2006-06-13 11:00:00,6.22,6.22,6.2,6.2,64000.0,6.1649,6.1649,6.1451,6.1451,64000.0
2006-06-13 11:05:00,6.2,6.22,6.2,6.21,68400.0,6.1451,6.1649,6.1451,6.155,68400.0
2006-06-13 11:10:00,6.21,6.22,6.2,6.22,38800.0,6.155,6.1649,6.1451,6.1649,38800.0
2006-06-13 11:15:00,6.23,6.23,6.21,6.23,56000.0,6.1748,6.1748,6.155,6.1748,56000.0
2006-06-13 11:20:00,6.22,6.23,6.2,6.2,28000.0,6.1649,6.1748,6.1451,6.1451,28000.0
2006-06-13 11:25:00,6.21,6.25,6.21,6.25,89600.0,6.155,6.1947,6.155,6.1947,89600.0
2006-06-13 11:30:00,6.25,6.26,6.25,6.25,25600.0,6.1947,6.2046,6.1947,6.1947,25600.0
2006-06-13 11:35:00,6.24,6.25,6.22,6.22,27200.0,6.1847,6.1947,6.1649,6.1649,27200.0
2006-06-13 11:40:00,6.22,6.24,6.22,6.22,32000.0,6.1649,6.1847,6.1649,6.1649,32000.0
2006-06-13 11:45:00,6.22,6.25,6.21,6.25,92400.0,6.1649,6.1947,6.155,6.1947,92400.0
2006-06-13 11:50:00,6.26,6.28,6.23,6.24,116000.0,6.2046,6.2244,6.1748,6.1847,116000.0
2006-06-13 11:55:00,6.24,6.25,6.24,6.25,17600.0,6.1847,6.1947,6.1847,6.1947,17600.0
2006-06-13 12:00:00,6.25,6.26,6.24,6.26,128800.0,6.1947,6.2046,6.1847,6.2046,128800.0
2006-06-13 12:05:00,6.27,6.27,6.26,6.26,75200.0,6.2145,6.2145,6.2046,6.2046,75200.0
2006-06-13 12:10:00,6.26,6.26,6.25,6.25,50800.0,6.2046,6.2046,6.1947,6.1947,50800.0
2006-06-13 12:15:00,6.25,6.26,6.23,6.26,135200.0,6.1947,6.2046,6.1748,6.2046,135200.0
2006-06-13 12:20:00,6.27,6.27,6.25,6.25,36400.0,6.2145,6.2145,6.1947,6.1947,36400.0
2006-06-13 12:25:00,6.24,6.24,6.23,6.23,76800.0,6.1847,6.1847,6.1748,6.1748,76800.0
2006-06-13 12:30:00,6.23,6.25,6.23,6.25,94800.0,6.1748,6.1947,6.1748,6.1947,94800.0
2006-06-13 12:35:00,6.25,6.26,6.24,6.24,160800.0,6.1947,6.2046,6.1847,6.1847,160800.0
2006-06-13 12:40:00,6.24,6.25,6.24,6.25,113600.0,6.1847,6.1947,6.1847,6.1947,113600.0
2006-06-13 12:45:00,6.25,6.27,6.25,6.27,14400.0,6.1947,6.2145,6.1947,6.2145,14400.0
2006-06-13 12:50:00,6.27,6.28,6.26,6.27,30400.0,6.2145,6.2244,6.2046,6.2145,30400.0
2006-06-13 12:55:00,6.27,6.29,6.27,6.28,54400.0,6.2145,6.2343,6.2145,6.2244,54400.0
2006-06-13 13:00:00,6.28,6.28,6.25,6.27,68400.0,6.2244,6.2244,6.1947,6.2145,68400.0
2006-06-13 13:05:00,6.27,6.28,6.26,6.26,96000.0,6.2145,6.2244,6.2046,6.2046,96000.0
2006-06-13 13:10:00,6.26,6.27,6.25,6.27,122400.0,6.2046,6.2145,6.1947,6.2145,122400.0
2006-06-13 13:15:00,6.27,6.27,6.26,6.26,26000.0,6.2145,6.2145,6.2046,6.2046,26000.0
2006-06-13 13:20:00,6.27,6.27,6.26,6.26,29600.0,6.2145,6.2145,6.2046,6.2046,29600.0
2006-06-13 13:25:00,6.26,6.26,6.26,6.26,44800.0,6.2046,6.2046,6.2046,6.2046,44800.0
2006-06-13 13:30:00,6.26,6.26,6.25,6.26,46000.0,6.2046,6.2046,6.1947,6.2046,46000.0
2006-06-13 13:35:00,6.26,6.26,6.25,6.25,33600.0,6.2046,6.2046,6.1947,6.1947,33600.0
2006-06-13 13:40:00,6.26,6.26,6.25,6.26,37600.0,6.2046,6.2046,6.1947,6.2046,37600.0
2006-06-13 13:45:00,6.25,6.31,6.25,6.3,162400.0,6.1947,6.2541,6.1947,6.2442,162400.0
2006-06-13 13:50:00,6.31,6.31,6.26,6.27,80400.0,6.2541,6.2541,6.2046,6.2145,80400.0
2006-06-13 13:55:00,6.27,6.27,6.27,6.27,53600.0,6.2145,6.2145,6.2145,6.2145,53600.0
2006-06-13 14:00:00,6.27,6.27,6.27,6.27,28400.0,6.2145,6.2145,6.2145,6.2145,28400.0
2006-06-13 14:05:00,6.27,6.28,6.27,6.27,59200.0,6.2145,6.2244,6.2145,6.2145,59200.0
2006-06-13 14:10:00,6.27,6.27,6.25,6.26,131600.0,6.2145,6.2145,6.1947,6.2046,131600.0
2006-06-13 14:15:00,6.25,6.26,6.25,6.25,102400.0,6.1947,6.2046,6.1947,6.1947,102400.0
2006-06-13 14:20:00,6.25,6.26,6.25,6.25,86400.0,6.1947,6.2046,6.1947,6.1947,86400.0
2006-06-13 14:25:00,6.25,6.26,6.25,6.25,156400.0,6.1947,6.2046,6.1947,6.1947,156400.0
2006-06-13 14:30:00,6.25,6.25,6.24,6.25,73600.0,6.1947,6.1947,6.1847,6.1947,73600.0
2006-06-13 14:35:00,6.24,6.25,6.24,6.25,157600.0,6.1847,6.1947,6.1847,6.1947,157600.0
2006-06-13 14:40:00,6.25,6.26,6.24,6.26,82400.0,6.1947,6.2046,6.1847,6.2046,82400.0
2006-06-13 14:45:00,6.26,6.26,6.25,6.26,120000.0,6.2046,6.2046,6.1947,6.2046,120000.0
2006-06-13 14:50:00,6.25,6.25,6.25,6.25,102000.0,6.1947,6.1947,6.1947,6.1947,102000.0
2006-06-13 14:55:00,6.25,6.26,6.25,6.25,88800.0,6.1947,6.2046,6.1947,6.1947,88800.0
2006-06-13 15:00:00,6.25,6.25,6.25,6.25,205600.0,6.1947,6.1947,6.1947,6.1947,205600.0
2006-06-13 15:05:00,6.26,6.27,6.24,6.25,305600.0,6.2046,6.2145,6.1847,6.1947,305600.0
2006-06-13 15:10:00,6.25,6.25,6.22,6.25,161200.0,6.1947,6.1947,6.1649,6.1947,161200.0
2006-06-13 15:15:00,6.25,6.26,6.25,6.26,146400.0,6.1947,6.2046,6.1947,6.2046,146400.0
2006-06-13 15:20:00,6.25,6.26,6.25,6.26,98800.0,6.1947,6.2046,6.1947,6.2046,98800.0
2006-06-13 15:25:00,6.26,6.29,6.26,6.29,68400.0,6.2046,6.2343,6.2046,6.2343,68400.0
2006-06-13 15:30:00,6.28,6.29,6.27,6.28,26800.0,6.2244,6.2343,6.2145,6.2244,26800.0
2006-06-13 15:35:00,6.28,6.28,6.27,6.28,55200.0,6.2244,6.2244,6.2145,6.2244,55200.0
2006-06-13 15:40:00,6.28,6.29,6.28,6.29,78400.0,6.2244,6.2343,6.2244,6.2343,78400.0
2006-06-13 15:45:00,6.29,6.31,6.29,6.31,127200.0,6.2343,6.2541,6.2343,6.2541,127200.0
2006-06-13 15:50:00,6.31,6.31,6.3,6.3,256800.0,6.2541,6.2541,6.2442,6.2442,256800.0
2006-06-13 15:55:00,6.3,6.32,6.29,6.29,196800.0,6.2442,6.264,6.2343,6.2343,196800.0
2006-06-14 09:30:00,6.32,6.43,6.32,6.4,116000.0,6.264,6.3731,6.264,6.3433,116000.0
2006-06-14 09:35:00,6.39,6.4,6.33,6.35,110000.0,6.3334,6.3433,6.2739,6.2938,110000.0
2006-06-14 09:40:00,6.36,6.38,6.35,6.35,189600.0,6.3037,6.3235,6.2938,6.2938,189600.0
2006-06-14 09:45:00,6.35,6.36,6.34,6.35,146800.0,6.2938,6.3037,6.2839,6.2938,146800.0
2006-06-14 09:50:00,6.35,6.36,6.35,6.36,91600.0,6.2938,6.3037,6.2938,6.3037,91600.0
2006-06-14 09:55:00,6.36,6.43,6.35,6.4,115200.0,6.3037,6.3731,6.2938,6.3433,115200.0
2006-06-14 10:00:00,6.4,6.43,6.37,6.41,86000.0,6.3433,6.3731,6.3136,6.3532,86000.0
2006-06-14 10:05:00,6.41,6.43,6.41,6.42,66000.0,6.3532,6.3731,6.3532,6.3631,66000.0
2006-06-14 10:10:00,6.42,6.43,6.4,6.41,101600.0,6.3631,6.3731,6.3433,6.3532,101600.0
2006-06-14 10:15:00,6.42,6.44,6.42,6.44,73600.0,6.3631,6.383,6.3631,6.383,73600.0
2006-06-14 10:20:00,6.43,6.43,6.42,6.43,115600.0,6.3731,6.3731,6.3631,6.3731,115600.0
2006-06-14 10:25:00,6.42,6.43,6.41,6.41,104000.0,6.3631,6.3731,6.3532,6.3532,104000.0
2006-06-14 10:30:00,6.41,6.41,6.37,6.37,92000.0,6.3532,6.3532,6.3136,6.3136,92000.0
2006-06-14 10:35:00,6.37,6.38,6.36,6.36,89200.0,6.3136,6.3235,6.3037,6.3037,89200.0
2006-06-14 10:40:00,6.36,6.36,6.35,6.35,52000.0,6.3037,6.3037,6.2938,6.2938,52000.0
2006-06-14 10:45:00,6.35,6.36,6.35,6.36,58800.0,6.2938,6.3037,6.2938,6.3037,58800.0
2006-06-14 10:50:00,6.35,6.35,6.34,6.34,68000.0,6.2938,6.2938,6.2839,6.2839,68000.0
2006-06-14 10:55:00,6.34,6.34,6.33,6.33,43200.0,6.2839,6.2839,6.2739,6.2739,43200.0
2006-06-14 11:00:00,6.33,6.33,6.27,6.29,66000.0,6.2739,6.2739,6.2145,6.2343,66000.0
2006-06-14 11:05:00,6.29,6.31,6.29,6.3,77200.0,6.2343,6.2541,6.2343,6.2442,77200.0
2006-06-14 11:10:00,6.3,6.33,6.29,6.33,48800.0,6.2442,6.2739,6.2343,6.2739,48800.0
2006-06-14 11:15:00,6.32,6.33,6.29,6.29,40000.0,6.264,6.2739,6.2343,6.2343,40000.0
2006-06-14 11:20:00,6.29,6.33,6.29,6.32,88400.0,6.2343,6.2739,6.2343,6.264,88400.0
2006-06-14 11:25:00,6.32,6.32,6.28,6.31,100800.0,6.264,6.264,6.2244,6.2541,100800.0
2006-06-14 11:30:00,6.31,6.34,6.29,6.34,55200.0,6.2541,6.2839,6.2343,6.2839,55200.0
2006-06-14 11:35:00,6.34,6.34,6.32,6.32,37600.0,6.2839,6.2839,6.264,6.264,37600.0
2006-06-14 11:40:00,6.32,6.37,6.32,6.37,104000.0,6.264,6.3136,6.264,6.3136,104000.0
2006-06-14 11:45:00,6.37,6.38,6.37,6.38,78000.0,6.3136,6.3235,6.3136,6.3235,78000.0
2006-06-14 11:50:00,6.39,6.39,6.35,6.36,99600.0,6.3334,6.3334,6.2938,6.3037,99600.0
2006-06-14 11:55:00,6.35,6.37,6.35,6.36,40000.0,6.2938,6.3136,6.2938,6.3037,40000.0
2006-06-14 12:00:00,6.36,6.37,6.36,6.37,43200.0,6.3037,6.3136,6.3037,6.3136,43200.0
2006-06-14 12:05:00,6.37,6.37,6.36,6.37,52000.0,6.3136,6.3136,6.3037,6.3136,52000.0
2006-06-14 12:10:00,6.36,6.36,6.35,6.36,32000.0,6.3037,6.3037,6.2938,6.3037,32000.0
2006-06-14 12:15:00,6.36,6.37,6.35,6.36,54000.0,6.3037,6.3136,6.2938,6.3037,54000.0
2006-06-14 12:20:00,6.36,6.38,6.36,6.38,82800.0,6.3037,6.3235,6.3037,6.3235,82800.0
2006-06-14 12:25:00,6.38,6.38,6.36,6.38,75200.0,6.3235,6.3235,6.3037,6.3235,75200.0
2006-06-14 12:30:00,6.38,6.39,6.38,6.39,48400.0,6.3235,6.3334,6.3235,6.3334,48400.0
2006-06-14 12:35:00,6.39,6.4,6.38,6.39,130400.0,6.3334,6.3433,6.3235,6.3334,130400.0
2006-06-14 12:40:00,6.39,6.4,6.39,6.4,30400.0,6.3334,6.3433,6.3334,6.3433,30400.0
2006-06-14 12:45:00,6.4,6.41,6.39,6.4,47600.0,6.3433,6.3532,6.3334,6.3433,47600.0
2006-06-14 12:50:00,6.39,6.4,6.39,6.4,22400.0,6.3334,6.3433,6.3334,6.3433,22400.0
2006-06-14 12:55:00,6.4,6.41,6.4,6.4,64400.0,6.3433,6.3532,6.3433,6.3433,64400.0
2006-06-14 13:00:00,6.41,6.41,6.4,6.4,32800.0,6.3532,6.3532,6.3433,6.3433,32800.0
2006-06-14 13:05:00,6.4,6.4,6.38,6.38,37600.0,6.3433,6.3433,6.3235,6.3235,37600.0
2006-06-14 13:10:00,6.38,6.38,6.35,6.36,55200.0,6.3235,6.3235,6.2938,6.3037,55200.0
2006-06-14 13:15:00,6.36,6.37,6.33,6.34,72400.0,6.3037,6.3136,6.2739,6.2839,72400.0
2006-06-14 13:20:00,6.33,6.36,6.33,6.33,107200.0,6.2739,6.3037,6.2739,6.2739,107200.0
2006-06-14 13:25:00,6.33,6.35,6.33,6.35,102000.0,6.2739,6.2938,6.2739,6.2938,102000.0
2006-06-14 13:30:00,6.35,6.36,6.34,6.34,71600.0,6.2938,6.3037,6.2839,6.2839,71600.0
2006-06-14 13:35:00,6.34,6.34,6.33,6.33,71600.0,6.2839,6.2839,6.2739,6.2739,71600.0
2006-06-14 13:40:00,6.33,6.34,6.33,6.34,83200.0,6.2739,6.2839,6.2739,6.2839,83200.0
2006-06-14 13:45:00,6.34,6.35,6.34,6.34,42000.0,6.2839,6.2938,6.2839,6.2839,42000.0
2006-06-14 13:50:00,6.34,6.35,6.34,6.35,42400.0,6.2839,6.2938,6.2839,6.2938,42400.0
2006-06-14 13:55:00,6.35,6.39,6.34,6.39,53200.0,6.2938,6.3334,6.2839,6.3334,53200.0
2006-06-14 14:00:00,6.39,6.39,6.34,6.36,34800.0,6.3334,6.3334,6.2839,6.3037,34800.0
2006-06-14 14:05:00,6.36,6.37,6.33,6.34,109600.0,6.3037,6.3136,6.2739,6.2839,109600.0
2006-06-14 14:10:00,6.33,6.34,6.33,6.33,75600.0,6.2739,6.2839,6.2739,6.2739,75600.0
2006-06-14 14:15:00,6.33,6.34,6.33,6.33,70400.0,6.2739,6.2839,6.2739,6.2739,70400.0
2006-06-14 14:20:00,6.33,6.34,6.33,6.33,30800.0,6.2739,6.2839,6.2739,6.2739,30800.0
2006-06-14 14:25:00,6.33,6.33,6.31,6.31,52000.0,6.2739,6.2739,6.2541,6.2541,52000.0
2006-06-14 14:30:00,6.31,6.32,6.31,6.31,43600.0,6.2541,6.264,6.2541,6.2541,43600.0
2006-06-14 14:35:00,6.3,6.3,6.29,6.29,39200.0,6.2442,6.2442,6.2343,6.2343,39200.0
2006-06-14 14:40:00,6.29,6.3,6.28,6.29,70400.0,6.2343,6.2442,6.2244,6.2343,70400.0
2006-06-14 14:45:00,6.29,6.31,6.29,6.31,106400.0,6.2343,6.2541,6.2343,6.2541,106400.0
2006-06-14 14:50:00,6.31,6.33,6.31,6.32,96000.0,6.2541,6.2739,6.2541,6.264,96000.0
2006-06-14 14:55:00,6.32,6.32,6.32,6.32,260400.0,6.264,6.264,6.264,6.264,260400.0
2006-06-14 15:00:00,6.3,6.32,6.3,6.31,143600.0,6.2442,6.264,6.2442,6.2541,143600.0
2006-06-14 15:05:00,6.31,6.32,6.3,6.32,148000.0,6.2541,6.264,6.2442,6.264,148000.0
2006-06-14 15:10:00,6.32,6.32,6.27,6.28,118000.0,6.264,6.264,6.2145,6.2244,118000.0
2006-06-14 15:15:00,6.28,6.29,6.26,6.28,95200.0,6.2244,6.2343,6.2046,6.2244,95200.0
2006-06-14 15:20:00,6.28,6.3,6.28,6.29,108000.0,6.2244,6.2442,6.2244,6.2343,108000.0
2006-06-14 15:25:00,6.28,6.29,6.26,6.28,164400.0,6.2244,6.2343,6.2046,6.2244,164400.0
2006-06-14 15:30:00,6.29,6.32,6.29,6.32,94000.0,6.2343,6.264,6.2343,6.264,94000.0
2006-06-14 15:35:00,6.32,6.33,6.31,6.33,159600.0,6.264,6.2739,6.2541,6.2739,159600.0
2006-06-14 15:40:00,6.33,6.34,6.32,6.33,115600.0,6.2739,6.2839,6.264,6.2739,115600.0
2006-06-14 15:45:00,6.33,6.33,6.32,6.32,139600.0,6.2739,6.2739,6.264,6.264,139600.0
2006-06-14 15:50:00,6.32,6.36,6.3,6.35,280400.0,6.264,6.3037,6.2442,6.2938,280400.0
2006-06-14 15:55:00,6.36,6.36,6.35,6.35,168400.0,6.3037,6.3037,6.2938,6.2938,168400.0
2006-06-15 09:30:00,6.43,6.5,6.43,6.5,148400.0,6.3731,6.4424,6.3731,6.4424,148400.0
2006-06-15 09:35:00,6.5,6.65,6.5,6.65,136800.0,6.4424,6.5911,6.4424,6.5911,136800.0
2006-06-15 09:40:00,6.65,6.75,6.62,6.68,387200.0,6.5911,6.6902,6.5614,6.6208,387200.0
2006-06-15 09:45:00,6.68,6.75,6.68,6.75,371200.0,6.6208,6.6902,6.6208,6.6902,371200.0
2006-06-15 09:50:00,6.77,6.79,6.73,6.78,239200.0,6.71,6.7299,6.6704,6.72,239200.0
2006-06-15 09:55:00,6.78,6.9,6.78,6.85,429200.0,6.72,6.8389,6.72,6.7893,429200.0
2006-06-15 10:00:00,6.83,6.84,6.79,6.79,265600.0,6.7695,6.7794,6.7299,6.7299,265600.0
2006-06-15 10:05:00,6.79,6.81,6.75,6.76,202400.0,6.7299,6.7497,6.6902,6.7001,202400.0
2006-06-15 10:10:00,6.76,6.81,6.73,6.81,162400.0,6.7001,6.7497,6.6704,6.7497,162400.0
2006-06-15 10:15:00,6.8,6.82,6.76,6.76,113600.0,6.7398,6.7596,6.7001,6.7001,113600.0
2006-06-15 10:20:00,6.76,6.8,6.74,6.75,138400.0,6.7001,6.7398,6.6803,6.6902,138400.0
2006-06-15 10:25:00,6.76,6.76,6.75,6.76,140800.0,6.7001,6.7001,6.6902,6.7001,140800.0
2006-06-15 10:30:00,6.76,6.76,6.73,6.75,158800.0,6.7001,6.7001,6.6704,6.6902,158800.0
2006-06-15 10:35:00,6.75,6.76,6.75,6.76,181200.0,6.6902,6.7001,6.6902,6.7001,181200.0
2006-06-15 10:40:00,6.76,6.76,6.74,6.75,286000.0,6.7001,6.7001,6.6803,6.6902,286000.0
2006-06-15 10:45:00,6.75,6.78,6.75,6.77,62000.0,6.6902,6.72,6.6902,6.71,62000.0
2006-06-15 10:50:00,6.77,6.78,6.75,6.78,40000.0,6.71,6.72,6.6902,6.72,40000.0
2006-06-15 10:55:00,6.78,6.78,6.77,6.77,24000.0,6.72,6.72,6.71,6.71,24000.0
2006-06-15 11:00:00,6.76,6.77,6.76,6.77,44400.0,6.7001,6.71,6.7001,6.71,44400.0
2006-06-15 11:05:00,6.77,6.78,6.77,6.78,66400.0,6.71,6.72,6.71,6.72,66400.0
2006-06-15 11:10:00,6.78,6.8,6.76,6.78,86800.0,6.72,6.7398,6.7001,6.72,86800.0
2006-06-15 11:15:00,6.78,6.79,6.78,6.79,69200.0,6.72,6.7299,6.72,6.7299,69200.0
2006-06-15 11:20:00,6.79,6.79,6.77,6.78,127600.0,6.7299,6.7299,6.71,6.72,127600.0
2006-06-15 11:25:00,6.78,6.78,6.77,6.78,164800.0,6.72,6.72,6.71,6.72,164800.0
2006-06-15 11:30:00,6.78,6.78,6.77,6.77,84400.0,6.72,6.72,6.71,6.71,84400.0
2006-06-15 11:35:00,6.77,6.78,6.77,6.78,136800.0,6.71,6.72,6.71,6.72,136800.0
2006-06-15 11:40:00,6.78,6.8,6.78,6.8,106800.0,6.72,6.7398,6.72,6.7398,106800.0
2006-06-15 11:45:00,6.8,6.8,6.77,6.77,92000.0,6.7398,6.7398,6.71,6.71,92000.0
2006-06-15 11:50:00,6.77,6.78,6.76,6.78,41200.0,6.71,6.72,6.7001,6.72,41200.0
2006-06-15 11:55:00,6.78,6.78,6.76,6.76,22400.0,6.72,6.72,6.7001,6.7001,22400.0
2006-06-15 12:00:00,6.76,6.76,6.75,6.76,51200.0,6.7001,6.7001,6.6902,6.7001,51200.0
2006-06-15 12:05:00,6.76,6.78,6.76,6.77,86400.0,6.7001,6.72,6.7001,6.71,86400.0
2006-06-15 12:10:00,6.76,6.77,6.76,6.77,36400.0,6.7001,6.71,6.7001,6.71,36400.0
2006-06-15 12:15:00,6.77,6.77,6.75,6.76,78400.0,6.71,6.71,6.6902,6.7001,78400.0
2006-06-15 12:20:00,6.76,6.78,6.76,6.77,101200.0,6.7001,6.72,6.7001,6.71,101200.0
2006-06-15 12:25:00,6.76,6.76,6.75,6.76,66800.0,6.7001,6.7001,6.6902,6.7001,66800.0
2006-06-15 12:30:00,6.76,6.77,6.75,6.75,98800.0,6.7001,6.71,6.6902,6.6902,98800.0
2006-06-15 12:35:00,6.76,6.77,6.75,6.76,160400.0,6.7001,6.71,6.6902,6.7001,160400.0
2006-06-15 12:40:00,6.76,6.77,6.76,6.76,30800.0,6.7001,6.71,6.7001,6.7001,30800.0
2006-06-15 12:45:00,6.76,6.76,6.75,6.75,37600.0,6.7001,6.7001,6.6902,6.6902,37600.0
2006-06-15 12:50:00,6.75,6.76,6.75,6.76,82400.0,6.6902,6.7001,6.6902,6.7001,82400.0
2006-06-15 12:55:00,6.76,6.76,6.75,6.75,50000.0,6.7001,6.7001,6.6902,6.6902,50000.0
2006-06-15 13:00:00,6.75,6.76,6.73,6.74,41200.0,6.6902,6.7001,6.6704,6.6803,41200.0
2006-06-15 13:05:00,6.74,6.76,6.74,6.76,80400.0,6.6803,6.7001,6.6803,6.7001,80400.0
2006-06-15 13:10:00,6.75,6.76,6.75,6.76,16000.0,6.6902,6.7001,6.6902,6.7001,16000.0
2006-06-15 13:15:00,6.75,6.76,6.74,6.75,236800.0,6.6902,6.7001,6.6803,6.6902,236800.0
2006-06-15 13:20:00,6.75,6.75,6.75,6.75,43600.0,6.6902,6.6902,6.6902,6.6902,43600.0
2006-06-15 13:25:00,6.75,6.75,6.74,6.74,62400.0,6.6902,6.6902,6.6803,6.6803,62400.0
2006-06-15 13:30:00,6.75,6.76,6.74,6.75,77200.0,6.6902,6.7001,6.6803,6.6902,77200.0
2006-06-15 13:35:00,6.75,6.78,6.75,6.75,87200.0,6.6902,6.72,6.6902,6.6902,87200.0
2006-06-15 13:40:00,6.75,6.77,6.75,6.76,62400.0,6.6902,6.71,6.6902,6.7001,62400.0
2006-06-15 13:45:00,6.76,6.79,6.76,6.78,44800.0,6.7001,6.7299,6.7001,6.72,44800.0
2006-06-15 13:50:00,6.77,6.77,6.76,6.76,33200.0,6.71,6.71,6.7001,6.7001,33200.0
2006-06-15 13:55:00,6.76,6.77,6.76,6.76,44000.0,6.7001,6.71,6.7001,6.7001,44000.0
2006-06-15 14:00:00,6.76,6.78,6.76,6.76,49200.0,6.7001,6.72,6.7001,6.7001,49200.0
2006-06-15 14:05:00,6.76,6.78,6.76,6.78,146400.0,6.7001,6.72,6.7001,6.72,146400.0
2006-06-15 14:10:00,6.78,6.78,6.76,6.77,51200.0,6.72,6.72,6.7001,6.71,51200.0
2006-06-15 14:15:00,6.77,6.78,6.77,6.78,50800.0,6.71,6.72,6.71,6.72,50800.0
2006-06-15 14:20:00,6.77,6.78,6.77,6.78,54800.0,6.71,6.72,6.71,6.72,54800.0
2006-06-15 14:25:00,6.78,6.78,6.78,6.78,47600.0,6.72,6.72,6.72,6.72,47600.0
2006-06-15 14:30:00,6.78,6.78,6.78,6.78,43200.0,6.72,6.72,6.72,6.72,43200.0
2006-06-15 14:35:00,6.78,6.8,6.78,6.8,58000.0,6.72,6.7398,6.72,6.7398,58000.0
2006-06-15 14:40:00,6.8,6.81,6.79,6.79,47200.0,6.7398,6.7497,6.7299,6.7299,47200.0
2006-06-15 14:45:00,6.79,6.8,6.79,6.8,116000.0,6.7299,6.7398,6.7299,6.7398,116000.0
2006-06-15 14:50:00,6.8,6.86,6.8,6.86,168400.0,6.7398,6.7992,6.7398,6.7992,168400.0
2006-06-15 14:55:00,6.86,6.86,6.8,6.81,122800.0,6.7992,6.7992,6.7398,6.7497,122800.0
2006-06-15 15:00:00,6.81,6.84,6.8,6.82,150400.0,6.7497,6.7794,6.7398,6.7596,150400.0
2006-06-15 15:05:00,6.82,6.82,6.8,6.81,124000.0,6.7596,6.7596,6.7398,6.7497,124000.0
2006-06-15 15:10:00,6.81,6.84,6.81,6.83,306400.0,6.7497,6.7794,6.7497,6.7695,306400.0
2006-06-15 15:15:00,6.84,6.88,6.83,6.86,153200.0,6.7794,6.8191,6.7695,6.7992,153200.0
2006-06-15 15:20:00,6.86,6.88,6.86,6.88,83600.0,6.7992,6.8191,6.7992,6.8191,83600.0
2006-06-15 15:25:00,6.88,6.91,6.87,6.89,216800.0,6.8191,6.8488,6.8092,6.829,216800.0
2006-06-15 15:30:00,6.89,6.89,6.87,6.88,176800.0,6.829,6.829,6.8092,6.8191,176800.0
2006-06-15 15:35:00,6.88,6.88,6.86,6.87,66000.0,6.8191,6.8191,6.7992,6.8092,66000.0
2006-06-15 15:40:00,6.87,6.87,6.86,6.86,97600.0,6.8092,6.8092,6.7992,6.7992,97600.0
2006-06-15 15:45:00,6.86,6.86,6.84,6.84,147600.0,6.7992,6.7992,6.7794,6.7794,147600.0
2006-06-15 15:50:00,6.85,6.85,6.83,6.84,162400.0,6.7893,6.7893,6.7695,6.7794,162400.0
2006-06-15 15:55:00,6.84,6.84,6.82,6.83,329200.0,6.7794,6.7794,6.7596,6.7695,329200.0
2006-06-16 09:30:00,6.79,6.79,6.73,6.74,175600.0,6.7299,6.7299,6.6704,6.6803,175600.0
2006-06-16 09:35:00,6.74,6.75,6.74,6.75,22400.0,6.6803,6.6902,6.6803,6.6902,22400.0
2006-06-16 09:40:00,6.74,6.8,6.74,6.74,49200.0,6.6803,6.7398,6.6803,6.6803,49200.0
2006-06-16 09:45:00,6.74,6.78,6.74,6.76,51200.0,6.6803,6.72,6.6803,6.7001,51200.0
2006-06-16 09:50:00,6.76,6.81,6.76,6.81,68000.0,6.7001,6.7497,6.7001,6.7497,68000.0
2006-06-16 09:55:00,6.81,6.81,6.8,6.8,70000.0,6.7497,6.7497,6.7398,6.7398,70000.0
2006-06-16 10:00:00,6.79,6.81,6.77,6.77,146000.0,6.7299,6.7497,6.71,6.71,146000.0
2006-06-16 10:05:00,6.76,6.78,6.76,6.77,69600.0,6.7001,6.72,6.7001,6.71,69600.0
2006-06-16 10:10:00,6.77,6.79,6.77,6.78,98000.0,6.71,6.7299,6.71,6.72,98000.0
2006-06-16 10:15:00,6.79,6.79,6.79,6.79,36400.0,6.7299,6.7299,6.7299,6.7299,36400.0
2006-06-16 10:20:00,6.79,6.81,6.79,6.8,75600.0,6.7299,6.7497,6.7299,6.7398,75600.0
2006-06-16 10:25:00,6.81,6.85,6.8,6.85,202000.0,6.7497,6.7893,6.7398,6.7893,202000.0
2006-06-16 10:30:00,6.85,6.85,6.83,6.83,136400.0,6.7893,6.7893,6.7695,6.7695,136400.0
2006-06-16 10:35:00,6.83,6.84,6.8,6.84,612000.0,6.7695,6.7794,6.7398,6.7794,612000.0
2006-06-16 10:40:00,6.82,6.84,6.82,6.84,526000.0,6.7596,6.7794,6.7596,6.7794,526000.0
2006-06-16 10:45:00,6.83,6.86,6.83,6.86,98400.0,6.7695,6.7992,6.7695,6.7992,98400.0
2006-06-16 10:50:00,6.86,6.86,6.85,6.85,84800.0,6.7992,6.7992,6.7893,6.7893,84800.0
2006-06-16 10:55:00,6.85,6.85,6.83,6.83,100400.0,6.7893,6.7893,6.7695,6.7695,100400.0
2006-06-16 11:00:00,6.84,6.87,6.83,6.86,192800.0,6.7794,6.8092,6.7695,6.7992,192800.0
2006-06-16 11:05:00,6.86,6.88,6.86,6.87,90800.0,6.7992,6.8191,6.7992,6.8092,90800.0
2006-06-16 11:10:00,6.87,6.87,6.86,6.87,36000.0,6.8092,6.8092,6.7992,6.8092,36000.0
2006-06-16 11:15:00,6.86,6.87,6.86,6.87,68000.0,6.7992,6.8092,6.7992,6.8092,68000.0
2006-06-16 11:20:00,6.87,6.87,6.87,6.87,40800.0,6.8092,6.8092,6.8092,6.8092,40800.0
2006-06-16 11:25:00,6.87,6.87,6.85,6.86,96400.0,6.8092,6.8092,6.7893,6.7992,96400.0
2006-06-16 11:30:00,6.85,6.87,6.85,6.86,87600.0,6.7893,6.8092,6.7893,6.7992,87600.0
2006-06-16 11:35:00,6.85,6.9,6.85,6.9,135600.0,6.7893,6.8389,6.7893,6.8389,135600.0
2006-06-16 11:40:00,6.9,6.9,6.89,6.89,102400.0,6.8389,6.8389,6.829,6.829,102400.0
2006-06-16 11:45:00,6.89,6.91,6.89,6.91,70000.0,6.829,6.8488,6.829,6.8488,70000.0
2006-06-16 11:50:00,6.91,6.93,6.91,6.92,69200.0,6.8488,6.8686,6.8488,6.8587,69200.0
2006-06-16 11:55:00,6.92,6.92,6.91,6.91,34800.0,6.8587,6.8587,6.8488,6.8488,34800.0
2006-06-16 12:00:00,6.91,6.91,6.9,6.9,61200.0,6.8488,6.8488,6.8389,6.8389,61200.0
2006-06-16 12:05:00,6.89,6.9,6.88,6.9,53200.0,6.829,6.8389,6.8191,6.8389,53200.0
2006-06-16 12:10:00,6.9,6.91,6.9,6.9,108400.0,6.8389,6.8488,6.8389,6.8389,108400.0
2006-06-16 12:15:00,6.89,6.91,6.89,6.9,79200.0,6.829,6.8488,6.829,6.8389,79200.0
2006-06-16 12:20:00,6.9,6.9,6.89,6.89,8400.0,6.8389,6.8389,6.829,6.829,8400.0
2006-06-16 12:25:00,6.88,6.89,6.88,6.89,36400.0,6.8191,6.829,6.8191,6.829,36400.0
2006-06-16 12:30:00,6.89,6.94,6.89,6.94,275600.0,6.829,6.8785,6.829,6.8785,275600.0
2006-06-16 12:35:00,6.94,6.94,6.91,6.92,101200.0,6.8785,6.8785,6.8488,6.8587,101200.0
2006-06-16 12:40:00,6.92,6.93,6.92,6.92,108000.0,6.8587,6.8686,6.8587,6.8587,108000.0
2006-06-16 12:45:00,6.92,6.92,6.91,6.91,82000.0,6.8587,6.8587,6.8488,6.8488,82000.0
2006-06-16 12:50:00,6.91,6.91,6.91,6.91,49600.0,6.8488,6.8488,6.8488,6.8488,49600.0
2006-06-16 12:55:00,6.91,6.91,6.89,6.9,18400.0,6.8488,6.8488,6.829,6.8389,18400.0
2006-06-16 13:00:00,6.9,6.92,6.9,6.92,71200.0,6.8389,6.8587,6.8389,6.8587,71200.0
2006-06-16 13:05:00,6.92,6.92,6.92,6.92,43600.0,6.8587,6.8587,6.8587,6.8587,43600.0
2006-06-16 13:10:00,6.92,6.92,6.92,6.92,41600.0,6.8587,6.8587,6.8587,6.8587,41600.0
2006-06-16 13:15:00,6.92,6.93,6.91,6.93,49600.0,6.8587,6.8686,6.8488,6.8686,49600.0
2006-06-16 13:20:00,6.93,6.93,6.93,6.93,67600.0,6.8686,6.8686,6.8686,6.8686,67600.0
2006-06-16 13:25:00,6.93,6.95,6.93,6.94,67200.0,6.8686,6.8885,6.8686,6.8785,67200.0
2006-06-16 13:30:00,6.94,6.94,6.93,6.94,32400.0,6.8785,6.8785,6.8686,6.8785,32400.0
2006-06-16 13:35:00,6.94,6.94,6.94,6.94,86400.0,6.8785,6.8785,6.8785,6.8785,86400.0
2006-06-16 13:40:00,6.94,6.95,6.93,6.95,117200.0,6.8785,6.8885,6.8686,6.8885,117200.0
2006-06-16 13:45:00,6.95,6.96,6.95,6.96,104400.0,6.8885,6.8984,6.8885,6.8984,104400.0
2006-06-16 13:50:00,6.96,6.98,6.96,6.97,108000.0,6.8984,6.9182,6.8984,6.9083,108000.0
2006-06-16 13:55:00,6.97,6.98,6.96,6.97,128400.0,6.9083,6.9182,6.8984,6.9083,128400.0
2006-06-16 14:00:00,6.97,6.99,6.97,6.99,238400.0,6.9083,6.9281,6.9083,6.9281,238400.0
2006-06-16 14:05:00,6.99,6.99,6.97,6.97,92000.0,6.9281,6.9281,6.9083,6.9083,92000.0
2006-06-16 14:10:00,6.97,6.97,6.95,6.95,88000.0,6.9083,6.9083,6.8885,6.8885,88000.0
2006-06-16 14:15:00,6.95,6.98,6.95,6.97,122800.0,6.8885,6.9182,6.8885,6.9083,122800.0
2006-06-16 14:20:00,6.97,6.97,6.96,6.96,37600.0,6.9083,6.9083,6.8984,6.8984,37600.0
2006-06-16 14:25:00,6.96,6.96,6.95,6.95,47200.0,6.8984,6.8984,6.8885,6.8885,47200.0
2006-06-16 14:30:00,6.95,6.98,6.95,6.98,196800.0,6.8885,6.9182,6.8885,6.9182,196800.0
2006-06-16 14:35:00,6.98,6.99,6.98,6.98,151200.0,6.9182,6.9281,6.9182,6.9182,151200.0
2006-06-16 14:40:00,6.98,6.98,6.98,6.98,103600.0,6.9182,6.9182,6.9182,6.9182,103600.0
2006-06-16 14:45:00,6.98,6.99,6.98,6.99,146000.0,6.9182,6.9281,6.9182,6.9281,146000.0
2006-06-16 14:50:00,6.99,6.99,6.98,6.99,81200.0,6.9281,6.9281,6.9182,6.9281,81200.0
2006-06-16 14:55:00,6.99,7.01,6.99,7.0,114000.0,6.9281,6.9479,6.9281,6.938,114000.0
2006-06-16 15:00:00,7.0,7.03,7.0,7.01,252400.0,6.938,6.9677,6.938,6.9479,252400.0
2006-06-16 15:05:00,7.02,7.02,7.01,7.01,150400.0,6.9578,6.9578,6.9479,6.9479,150400.0
2006-06-16 15:10:00,7.01,7.02,7.0,7.0,34800.0,6.9479,6.9578,6.938,6.938,34800.0
2006-06-16 15:15:00,7.0,7.02,6.99,6.99,98800.0,6.938,6.9578,6.9281,6.9281,98800.0
2006-06-16 15:20:00,6.99,7.01,6.98,7.01,125200.0,6.9281,6.9479,6.9182,6.9479,125200.0
2006-06-16 15:25:00,7.01,7.04,7.0,7.01,162800.0,6.9479,6.9777,6.938,6.9479,162800.0
2006-06-16 15:30:00,7.01,7.01,7.0,7.01,104400.0,6.9479,6.9479,6.938,6.9479,104400.0
2006-06-16 15:35:00,7.01,7.01,6.97,6.97,82400.0,6.9479,6.9479,6.9083,6.9083,82400.0
2006-06-16 15:40:00,6.97,6.99,6.97,6.98,181600.0,6.9083,6.9281,6.9083,6.9182,181600.0
2006-06-16 15:45:00,6.97,6.98,6.95,6.95,295600.0,6.9083,6.9182,6.8885,6.8885,295600.0
2006-06-16 15:50:00,6.96,6.96,6.93,6.93,99200.0,6.8984,6.8984,6.8686,6.8686,99200.0
2006-06-16 15:55:00,6.93,6.95,6.93,6.93,377600.0,6.8686,6.8885,6.8686,6.8686,377600.0
2006-06-19 09:30:00,6.95,6.95,6.91,6.91,53600.0,6.8885,6.8885,6.8488,6.8488,53600.0
2006-06-19 09:35:00,6.91,6.93,6.9,6.9,36000.0,6.8488,6.8686,6.8389,6.8389,36000.0
2006-06-19 09:40:00,6.89,6.91,6.87,6.87,103600.0,6.829,6.8488,6.8092,6.8092,103600.0
2006-06-19 09:45:00,6.87,6.87,6.8,6.8,88000.0,6.8092,6.8092,6.7398,6.7398,88000.0
2006-06-19 09:50:00,6.81,6.85,6.8,6.81,168400.0,6.7497,6.7893,6.7398,6.7497,168400.0
2006-06-19 09:55:00,6.81,6.81,6.75,6.8,110400.0,6.7497,6.7497,6.6902,6.7398,110400.0
2006-06-19 10:00:00,6.8,6.83,6.8,6.82,109600.0,6.7398,6.7695,6.7398,6.7596,109600.0
2006-06-19 10:05:00,6.83,6.84,6.81,6.83,90800.0,6.7695,6.7794,6.7497,6.7695,90800.0
2006-06-19 10:10:00,6.83,6.84,6.82,6.83,88800.0,6.7695,6.7794,6.7596,6.7695,88800.0
2006-06-19 10:15:00,6.83,6.84,6.82,6.83,54800.0,6.7695,6.7794,6.7596,6.7695,54800.0
2006-06-19 10:20:00,6.83,6.83,6.82,6.82,144000.0,6.7695,6.7695,6.7596,6.7596,144000.0
2006-06-19 10:25:00,6.82,6.84,6.82,6.82,100400.0,6.7596,6.7794,6.7596,6.7596,100400.0
2006-06-19 10:30:00,6.83,6.84,6.82,6.83,75600.0,6.7695,6.7794,6.7596,6.7695,75600.0
2006-06-19 10:35:00,6.83,6.84,6.83,6.83,140400.0,6.7695,6.7794,6.7695,6.7695,140400.0
2006-06-19 10:40:00,6.83,6.84,6.83,6.84,312400.0,6.7695,6.7794,6.7695,6.7794,312400.0
2006-06-19 10:45:00,6.83,6.84,6.83,6.83,101200.0,6.7695,6.7794,6.7695,6.7695,101200.0
2006-06-19 10:50:00,6.83,6.84,6.83,6.84,81600.0,6.7695,6.7794,6.7695,6.7794,81600.0
2006-06-19 10:55:00,6.84,6.84,6.83,6.84,378000.0,6.7794,6.7794,6.7695,6.7794,378000.0
2006-06-19 11:00:00,6.84,6.84,6.83,6.83,37600.0,6.7794,6.7794,6.7695,6.7695,37600.0
2006-06-19 11:05:00,6.83,6.84,6.83,6.84,26000.0,6.7695,6.7794,6.7695,6.7794,26000.0
2006-06-19 11:10:00,6.84,6.84,6.83,6.84,85200.0,6.7794,6.7794,6.7695,6.7794,85200.0
2006-06-19 11:15:00,6.85,6.85,6.84,6.85,44400.0,6.7893,6.7893,6.7794,6.7893,44400.0
2006-06-19 11:20:00,6.85,6.85,6.84,6.84,22400.0,6.7893,6.7893,6.7794,6.7794,22400.0
2006-06-19 11:25:00,6.84,6.84,6.83,6.83,56400.0,6.7794,6.7794,6.7695,6.7695,56400.0
2006-06-19 11:30:00,6.83,6.84,6.83,6.83,33200.0,6.7695,6.7794,6.7695,6.7695,33200.0
2006-06-19 11:35:00,6.83,6.83,6.8,6.82,108000.0,6.7695,6.7695,6.7398,6.7596,108000.0
2006-06-19 11:40:00,6.82,6.85,6.8,6.84,373600.0,6.7596,6.7893,6.7398,6.7794,373600.0
2006-06-19 11:45:00,6.84,6.84,6.82,6.82,19600.0,6.7794,6.7794,6.7596,6.7596,19600.0
2006-06-19 11:50:00,6.82,6.83,6.82,6.82,23200.0,6.7596,6.7695,6.7596,6.7596,23200.0
2006-06-19 11:55:00,6.82,6.82,6.82,6.82,58800.0,6.7596,6.7596,6.7596,6.7596,58800.0
2006-06-19 12:00:00,6.82,6.83,6.82,6.82,160400.0,6.7596,6.7695,6.7596,6.7596,160400.0
2006-06-19 12:05:00,6.82,6.83,6.82,6.83,154400.0,6.7596,6.7695,6.7596,6.7695,154400.0
2006-06-19 12:10:00,6.82,6.83,6.82,6.83,24400.0,6.7596,6.7695,6.7596,6.7695,24400.0
2006-06-19 12:15:00,6.83,6.83,6.82,6.82,23200.0,6.7695,6.7695,6.7596,6.7596,23200.0
2006-06-19 12:20:00,6.82,6.83,6.82,6.82,39200.0,6.7596,6.7695,6.7596,6.7596,39200.0
2006-06-19 12:25:00,6.82,6.84,6.82,6.84,64800.0,6.7596,6.7794,6.7596,6.7794,64800.0
2006-06-19 12:30:00,6.83,6.84,6.83,6.83,187600.0,6.7695,6.7794,6.7695,6.7695,187600.0
2006-06-19 12:35:00,6.83,6.83,6.83,6.83,12800.0,6.7695,6.7695,6.7695,6.7695,12800.0
2006-06-19 12:40:00,6.83,6.83,6.82,6.83,14800.0,6.7695,6.7695,6.7596,6.7695,14800.0
2006-06-19 12:45:00,6.83,6.84,6.82,6.83,80000.0,6.7695,6.7794,6.7596,6.7695,80000.0
2006-06-19 12:50:00,6.83,6.84,6.83,6.83,18400.0,6.7695,6.7794,6.7695,6.7695,18400.0
2006-06-19 12:55:00,6.83,6.83,6.82,6.82,12000.0,6.7695,6.7695,6.7596,6.7596,12000.0
2006-06-19 13:00:00,6.82,6.83,6.82,6.83,30400.0,6.7596,6.7695,6.7596,6.7695,30400.0
2006-06-19 13:05:00,6.83,6.84,6.83,6.83,82800.0,6.7695,6.7794,6.7695,6.7695,82800.0
2006-06-19 13:10:00,6.82,6.84,6.82,6.84,217200.0,6.7596,6.7794,6.7596,6.7794,217200.0
2006-06-19 13:15:00,6.84,6.84,6.81,6.82,73200.0,6.7794,6.7794,6.7497,6.7596,73200.0
2006-06-19 13:20:00,6.81,6.82,6.81,6.81,38800.0,6.7497,6.7596,6.7497,6.7497,38800.0
2006-06-19 13:25:00,6.81,6.81,6.81,6.81,123600.0,6.7497,6.7497,6.7497,6.7497,123600.0
2006-06-19 13:30:00,6.81,6.83,6.8,6.82,91200.0,6.7497,6.7695,6.7398,6.7596,91200.0
2006-06-19 13:35:00,6.82,6.84,6.82,6.82,179200.0,6.7596,6.7794,6.7596,6.7596,179200.0
2006-06-19 13:40:00,6.82,6.83,6.8,6.83,119200.0,6.7596,6.7695,6.7398,6.7695,119200.0
2006-06-19 13:45:00,6.82,6.84,6.81,6.81,35600.0,6.7596,6.7794,6.7497,6.7497,35600.0
2006-06-19 13:50:00,6.81,6.83,6.81,6.81,41600.0,6.7497,6.7695,6.7497,6.7497,41600.0
2006-06-19 13:55:00,6.81,6.81,6.8,6.8,18800.0,6.7497,6.7497,6.7398,6.7398,18800.0
2006-06-19 14:00:00,6.8,6.8,6.79,6.8,27600.0,6.7398,6.7398,6.7299,6.7398,27600.0
2006-06-19 14:05:00,6.8,6.8,6.79,6.8,41200.0,6.7398,6.7398,6.7299,6.7398,41200.0
2006-06-19 14:10:00,6.8,6.81,6.8,6.81,54000.0,6.7398,6.7497,6.7398,6.7497,54000.0
2006-06-19 14:15:00,6.81,6.82,6.81,6.81,261200.0,6.7497,6.7596,6.7497,6.7497,261200.0
2006-06-19 14:20:00,6.81,6.83,6.8,6.82,108400.0,6.7497,6.7695,6.7398,6.7596,108400.0
2006-06-19 14:25:00,6.82,6.83,6.8,6.8,153600.0,6.7596,6.7695,6.7398,6.7398,153600.0
2006-06-19 14:30:00,6.8,6.81,6.8,6.8,38800.0,6.7398,6.7497,6.7398,6.7398,38800.0
2006-06-19 14:35:00,6.79,6.81,6.79,6.79,211600.0,6.7299,6.7497,6.7299,6.7299,211600.0
2006-06-19 14:40:00,6.79,6.79,6.76,6.78,91200.0,6.7299,6.7299,6.7001,6.72,91200.0
2006-06-19 14:45:00,6.78,6.78,6.76,6.76,27600.0,6.72,6.72,6.7001,6.7001,27600.0
2006-06-19 14:50:00,6.76,6.77,6.75,6.76,87200.0,6.7001,6.71,6.6902,6.7001,87200.0
2006-06-19 14:55:00,6.77,6.77,6.75,6.76,34800.0,6.71,6.71,6.6902,6.7001,34800.0
2006-06-19 15:00:00,6.75,6.75,6.74,6.74,138400.0,6.6902,6.6902,6.6803,6.6803,138400.0
2006-06-19 15:05:00,6.74,6.74,6.73,6.73,66000.0,6.6803,6.6803,6.6704,6.6704,66000.0
2006-06-19 15:10:00,6.72,6.75,6.72,6.75,262400.0,6.6605,6.6902,6.6605,6.6902,262400.0
2006-06-19 15:15:00,6.75,6.75,6.74,6.75,107200.0,6.6902,6.6902,6.6803,6.6902,107200.0
2006-06-19 15:20:00,6.75,6.75,6.75,6.75,62000.0,6.6902,6.6902,6.6902,6.6902,62000.0
2006-06-19 15:25:00,6.75,6.75,6.75,6.75,236400.0,6.6902,6.6902,6.6902,6.6902,236400.0
2006-06-19 15:30:00,6.75,6.78,6.75,6.77,48800.0,6.6902,6.72,6.6902,6.71,48800.0
2006-06-19 15:35:00,6.77,6.77,6.76,6.76,98000.0,6.71,6.71,6.7001,6.7001,98000.0
2006-06-19 15:40:00,6.75,6.76,6.75,6.75,54000.0,6.6902,6.7001,6.6902,6.6902,54000.0
2006-06-19 15:45:00,6.75,6.76,6.75,6.76,104800.0,6.6902,6.7001,6.6902,6.7001,104800.0
2006-06-19 15:50:00,6.76,6.76,6.75,6.76,110000.0,6.7001,6.7001,6.6902,6.7001,110000.0
2006-06-19 15:55:00,6.76,6.76,6.75,6.75,49200.0,6.7001,6.7001,6.6902,6.6902,49200.0
2006-06-20 09:30:00,6.75,6.75,6.63,6.64,112400.0,6.6902,6.6902,6.5713,6.5812,112400.0
2006-06-20 09:35:00,6.63,6.64,6.61,6.62,272000.0,6.5713,6.5812,6.5515,6.5614,272000.0
2006-06-20 09:40:00,6.61,6.62,6.56,6.58,216800.0,6.5515,6.5614,6.5019,6.5217,216800.0
2006-06-20 09:45:00,6.58,6.59,6.56,6.56,276000.0,6.5217,6.5316,6.5019,6.5019,276000.0
2006-06-20 09:50:00,6.56,6.59,6.56,6.57,128400.0,6.5019,6.5316,6.5019,6.5118,128400.0
2006-06-20 09:55:00,6.57,6.61,6.57,6.6,84000.0,6.5118,6.5515,6.5118,6.5416,84000.0
2006-06-20 10:00:00,6.59,6.59,6.58,6.58,22400.0,6.5316,6.5316,6.5217,6.5217,22400.0
2006-06-20 10:05:00,6.59,6.59,6.57,6.58,236000.0,6.5316,6.5316,6.5118,6.5217,236000.0
2006-06-20 10:10:00,6.58,6.6,6.58,6.58,42800.0,6.5217,6.5416,6.5217,6.5217,42800.0
2006-06-20 10:15:00,6.59,6.6,6.59,6.6,57200.0,6.5316,6.5416,6.5316,6.5416,57200.0
2006-06-20 10:20:00,6.6,6.6,6.59,6.59,220400.0,6.5416,6.5416,6.5316,6.5316,220400.0
2006-06-20 10:25:00,6.6,6.61,6.6,6.61,34000.0,6.5416,6.5515,6.5416,6.5515,34000.0
2006-06-20 10:30:00,6.61,6.63,6.61,6.62,106000.0,6.5515,6.5713,6.5515,6.5614,106000.0
2006-06-20 10:35:00,6.62,6.66,6.62,6.65,398800.0,6.5614,6.601,6.5614,6.5911,398800.0
2006-06-20 10:40:00,6.65,6.65,6.64,6.65,18000.0,6.5911,6.5911,6.5812,6.5911,18000.0
2006-06-20 10:45:00,6.65,6.65,6.64,6.64,56800.0,6.5911,6.5911,6.5812,6.5812,56800.0
2006-06-20 10:50:00,6.64,6.65,6.62,6.63,274400.0,6.5812,6.5911,6.5614,6.5713,274400.0
2006-06-20 10:55:00,6.64,6.64,6.63,6.63,29200.0,6.5812,6.5812,6.5713,6.5713,29200.0
2006-06-20 11:00:00,6.63,6.68,6.63,6.68,66400.0,6.5713,6.6208,6.5713,6.6208,66400.0
2006-06-20 11:05:00,6.68,6.7,6.68,6.69,87600.0,6.6208,6.6407,6.6208,6.6308,87600.0
2006-06-20 11:10:00,6.68,6.72,6.68,6.72,233200.0,6.6208,6.6605,6.6208,6.6605,233200.0
2006-06-20 11:15:00,6.72,6.72,6.69,6.71,68000.0,6.6605,6.6605,6.6308,6.6506,68000.0
2006-06-20 11:20:00,6.71,6.72,6.7,6.72,90000.0,6.6506,6.6605,6.6407,6.6605,90000.0
2006-06-20 11:25:00,6.72,6.74,6.72,6.74,67200.0,6.6605,6.6803,6.6605,6.6803,67200.0
2006-06-20 11:30:00,6.74,6.74,6.71,6.72,84000.0,6.6803,6.6803,6.6506,6.6605,84000.0
2006-06-20 11:35:00,6.72,6.73,6.71,6.73,90400.0,6.6605,6.6704,6.6506,6.6704,90400.0
2006-06-20 11:40:00,6.73,6.73,6.68,6.68,28800.0,6.6704,6.6704,6.6208,6.6208,28800.0
2006-06-20 11:45:00,6.68,6.7,6.68,6.69,14400.0,6.6208,6.6407,6.6208,6.6308,14400.0
2006-06-20 11:50:00,6.69,6.69,6.68,6.68,4400.0,6.6308,6.6308,6.6208,6.6208,4400.0
2006-06-20 11:55:00,6.68,6.68,6.66,6.66,52000.0,6.6208,6.6208,6.601,6.601,52000.0
2006-06-20 12:00:00,6.66,6.66,6.64,6.66,28000.0,6.601,6.601,6.5812,6.601,28000.0
2006-06-20 12:05:00,6.66,6.67,6.65,6.66,58000.0,6.601,6.6109,6.5911,6.601,58000.0
2006-06-20 12:10:00,6.67,6.67,6.66,6.66,18000.0,6.6109,6.6109,6.601,6.601,18000.0
2006-06-20 12:15:00,6.66,6.67,6.66,6.66,17200.0,6.601,6.6109,6.601,6.601,17200.0
2006-06-20 12:20:00,6.67,6.68,6.67,6.68,31600.0,6.6109,6.6208,6.6109,6.6208,31600.0
2006-06-20 12:25:00,6.68,6.68,6.67,6.67,20400.0,6.6208,6.6208,6.6109,6.6109,20400.0
2006-06-20 12:30:00,6.67,6.67,6.66,6.67,23600.0,6.6109,6.6109,6.601,6.6109,23600.0
2006-06-20 12:35:00,6.67,6.68,6.67,6.67,16800.0,6.6109,6.6208,6.6109,6.6109,16800.0
2006-06-20 12:40:00,6.68,6.68,6.68,6.68,19200.0,6.6208,6.6208,6.6208,6.6208,19200.0
2006-06-20 12:45:00,6.68,6.68,6.67,6.67,44800.0,6.6208,6.6208,6.6109,6.6109,44800.0
2006-06-20 12:50:00,6.67,6.67,6.67,6.67,21200.0,6.6109,6.6109,6.6109,6.6109,21200.0
2006-06-20 12:55:00,6.67,6.67,6.66,6.67,42000.0,6.6109,6.6109,6.601,6.6109,42000.0
2006-06-20 13:00:00,6.67,6.67,6.67,6.67,43600.0,6.6109,6.6109,6.6109,6.6109,43600.0
2006-06-20 13:05:00,6.67,6.69,6.67,6.68,100000.0,6.6109,6.6308,6.6109,6.6208,100000.0
2006-06-20 13:10:00,6.68,6.68,6.68,6.68,9600.0,6.6208,6.6208,6.6208,6.6208,9600.0
2006-06-20 13:15:00,6.68,6.68,6.68,6.68,4400.0,6.6208,6.6208,6.6208,6.6208,4400.0
2006-06-20 13:20:00,6.68,6.68,6.66,6.66,165200.0,6.6208,6.6208,6.601,6.601,165200.0
2006-06-20 13:25:00,6.66,6.67,6.66,6.67,30400.0,6.601,6.6109,6.601,6.6109,30400.0
2006-06-20 13:30:00,6.67,6.67,6.66,6.67,66400.0,6.6109,6.6109,6.601,6.6109,66400.0
2006-06-20 13:35:00,6.67,6.67,6.65,6.66,254400.0,6.6109,6.6109,6.5911,6.601,254400.0
2006-06-20 13:40:00,6.66,6.67,6.66,6.67,24800.0,6.601,6.6109,6.601,6.6109,24800.0
2006-06-20 13:45:00,6.68,6.68,6.67,6.67,11600.0,6.6208,6.6208,6.6109,6.6109,11600.0
2006-06-20 13:50:00,6.67,6.69,6.67,6.67,32800.0,6.6109,6.6308,6.6109,6.6109,32800.0
2006-06-20 13:55:00,6.67,6.67,6.65,6.66,120000.0,6.6109,6.6109,6.5911,6.601,120000.0
2006-06-20 14:00:00,6.67,6.67,6.67,6.67,110400.0,6.6109,6.6109,6.6109,6.6109,110400.0
2006-06-20 14:05:00,6.67,6.67,6.67,6.67,51600.0,6.6109,6.6109,6.6109,6.6109,51600.0
2006-06-20 14:10:00,6.68,6.68,6.68,6.68,17600.0,6.6208,6.6208,6.6208,6.6208,17600.0
2006-06-20 14:15:00,6.68,6.68,6.66,6.66,24800.0,6.6208,6.6208,6.601,6.601,24800.0
2006-06-20 14:20:00,6.66,6.67,6.65,6.66,78800.0,6.601,6.6109,6.5911,6.601,78800.0
2006-06-20 14:25:00,6.66,6.67,6.66,6.67,101600.0,6.601,6.6109,6.601,6.6109,101600.0
2006-06-20 14:30:00,6.67,6.67,6.66,6.66,154400.0,6.6109,6.6109,6.601,6.601,154400.0
2006-06-20 14:35:00,6.66,6.68,6.66,6.68,40000.0,6.601,6.6208,6.601,6.6208,40000.0
2006-06-20 14:40:00,6.68,6.68,6.67,6.68,101600.0,6.6208,6.6208,6.6109,6.6208,101600.0
2006-06-20 14:45:00,6.68,6.68,6.66,6.67,24400.0,6.6208,6.6208,6.601,6.6109,24400.0
2006-06-20 14:50:00,6.67,6.68,6.67,6.68,32400.0,6.6109,6.6208,6.6109,6.6208,32400.0
2006-06-20 14:55:00,6.68,6.7,6.67,6.7,68400.0,6.6208,6.6407,6.6109,6.6407,68400.0
2006-06-20 15:00:00,6.69,6.69,6.68,6.68,19600.0,6.6308,6.6308,6.6208,6.6208,19600.0
2006-06-20 15:05:00,6.68,6.68,6.67,6.67,47200.0,6.6208,6.6208,6.6109,6.6109,47200.0
2006-06-20 15:10:00,6.67,6.68,6.67,6.68,34800.0,6.6109,6.6208,6.6109,6.6208,34800.0
2006-06-20 15:15:00,6.68,6.68,6.67,6.68,34000.0,6.6208,6.6208,6.6109,6.6208,34000.0
2006-06-20 15:20:00,6.69,6.69,6.67,6.67,35200.0,6.6308,6.6308,6.6109,6.6109,35200.0
2006-06-20 15:25:00,6.67,6.68,6.67,6.68,50400.0,6.6109,6.6208,6.6109,6.6208,50400.0
2006-06-20 15:30:00,6.68,6.68,6.67,6.67,30000.0,6.6208,6.6208,6.6109,6.6109,30000.0
2006-06-20 15:35:00,6.67,6.68,6.66,6.67,103200.0,6.6109,6.6208,6.601,6.6109,103200.0
2006-06-20 15:40:00,6.67,6.7,6.67,6.7,126400.0,6.6109,6.6407,6.6109,6.6407,126400.0
2006-06-20 15:45:00,6.7,6.71,6.69,6.7,281600.0,6.6407,6.6506,6.6308,6.6407,281600.0
2006-06-20 15:50:00,6.7,6.7,6.67,6.68,361200.0,6.6407,6.6407,6.6109,6.6208,361200.0
2006-06-20 15:55:00,6.68,6.69,6.68,6.69,288400.0,6.6208,6.6308,6.6208,6.6308,288400.0
2006-06-21 09:30:00,6.67,6.67,6.66,6.66,61600.0,6.6109,6.6109,6.601,6.601,61600.0
2006-06-21 09:35:00,6.66,6.69,6.65,6.65,116000.0,6.601,6.6308,6.5911,6.5911,116000.0
2006-06-21 09:40:00,6.66,6.68,6.66,6.67,28000.0,6.601,6.6208,6.601,6.6109,28000.0
2006-06-21 09:45:00,6.67,6.81,6.67,6.76,142400.0,6.6109,6.7497,6.6109,6.7001,142400.0
2006-06-21 09:50:00,6.76,6.79,6.73,6.77,132000.0,6.7001,6.7299,6.6704,6.71,132000.0
2006-06-21 09:55:00,6.76,6.76,6.76,6.76,20800.0,6.7001,6.7001,6.7001,6.7001,20800.0
2006-06-21 10:00:00,6.76,6.85,6.76,6.83,144400.0,6.7001,6.7893,6.7001,6.7695,144400.0
2006-06-21 10:05:00,6.82,6.86,6.82,6.82,120400.0,6.7596,6.7992,6.7596,6.7596,120400.0
2006-06-21 10:10:00,6.81,6.81,6.8,6.8,27200.0,6.7497,6.7497,6.7398,6.7398,27200.0
2006-06-21 10:15:00,6.8,6.83,6.8,6.81,36400.0,6.7398,6.7695,6.7398,6.7497,36400.0
2006-06-21 10:20:00,6.82,6.84,6.81,6.84,88400.0,6.7596,6.7794,6.7497,6.7794,88400.0
2006-06-21 10:25:00,6.84,6.87,6.84,6.87,158800.0,6.7794,6.8092,6.7794,6.8092,158800.0
2006-06-21 10:30:00,6.87,6.91,6.86,6.91,260000.0,6.8092,6.8488,6.7992,6.8488,260000.0
2006-06-21 10:35:00,6.91,6.91,6.9,6.9,96800.0,6.8488,6.8488,6.8389,6.8389,96800.0
2006-06-21 10:40:00,6.91,6.98,6.91,6.98,260400.0,6.8488,6.9182,6.8488,6.9182,260400.0
2006-06-21 10:45:00,6.98,6.98,6.93,6.95,158800.0,6.9182,6.9182,6.8686,6.8885,158800.0
2006-06-21 10:50:00,6.94,6.95,6.89,6.9,91200.0,6.8785,6.8885,6.829,6.8389,91200.0
2006-06-21 10:55:00,6.89,6.89,6.88,6.88,72800.0,6.829,6.829,6.8191,6.8191,72800.0
2006-06-21 11:00:00,6.88,6.89,6.86,6.86,101600.0,6.8191,6.829,6.7992,6.7992,101600.0
2006-06-21 11:05:00,6.86,6.86,6.85,6.86,55200.0,6.7992,6.7992,6.7893,6.7992,55200.0
2006-06-21 11:10:00,6.86,6.9,6.86,6.87,99200.0,6.7992,6.8389,6.7992,6.8092,99200.0
2006-06-21 11:15:00,6.87,6.89,6.86,6.88,62800.0,6.8092,6.829,6.7992,6.8191,62800.0
2006-06-21 11:20:00,6.88,6.9,6.87,6.9,48800.0,6.8191,6.8389,6.8092,6.8389,48800.0
2006-06-21 11:25:00,6.9,6.92,6.89,6.91,35200.0,6.8389,6.8587,6.829,6.8488,35200.0
2006-06-21 11:30:00,6.91,6.92,6.9,6.9,45200.0,6.8488,6.8587,6.8389,6.8389,45200.0
2006-06-21 11:35:00,6.9,6.92,6.9,6.91,32800.0,6.8389,6.8587,6.8389,6.8488,32800.0
2006-06-21 11:40:00,6.91,6.95,6.9,6.95,49200.0,6.8488,6.8885,6.8389,6.8885,49200.0
2006-06-21 11:45:00,6.95,6.96,6.92,6.93,47600.0,6.8885,6.8984,6.8587,6.8686,47600.0
2006-06-21 11:50:00,6.93,6.93,6.91,6.92,16000.0,6.8686,6.8686,6.8488,6.8587,16000.0
2006-06-21 11:55:00,6.92,6.93,6.9,6.9,40400.0,6.8587,6.8686,6.8389,6.8389,40400.0
2006-06-21 12:00:00,6.9,6.91,6.9,6.9,24400.0,6.8389,6.8488,6.8389,6.8389,24400.0
2006-06-21 12:05:00,6.91,6.93,6.91,6.93,47600.0,6.8488,6.8686,6.8488,6.8686,47600.0
2006-06-21 12:10:00,6.93,6.93,6.92,6.93,31200.0,6.8686,6.8686,6.8587,6.8686,31200.0
2006-06-21 12:15:00,6.92,6.93,6.91,6.92,25200.0,6.8587,6.8686,6.8488,6.8587,25200.0
2006-06-21 12:20:00,6.91,6.91,6.89,6.89,33600.0,6.8488,6.8488,6.829,6.829,33600.0
2006-06-21 12:25:00,6.89,6.93,6.89,6.92,44000.0,6.829,6.8686,6.829,6.8587,44000.0
2006-06-21 12:30:00,6.93,6.93,6.92,6.92,18000.0,6.8686,6.8686,6.8587,6.8587,18000.0
2006-06-21 12:35:00,6.92,6.92,6.92,6.92,9600.0,6.8587,6.8587,6.8587,6.8587,9600.0
2006-06-21 12:40:00,6.92,6.92,6.91,6.91,11600.0,6.8587,6.8587,6.8488,6.8488,11600.0
2006-06-21 12:45:00,6.91,6.92,6.9,6.92,80000.0,6.8488,6.8587,6.8389,6.8587,80000.0
2006-06-21 12:50:00,6.92,6.93,6.92,6.92,39200.0,6.8587,6.8686,6.8587,6.8587,39200.0
2006-06-21 12:55:00,6.92,6.95,6.92,6.95,58000.0,6.8587,6.8885,6.8587,6.8885,58000.0
2006-06-21 13:00:00,6.95,6.95,6.92,6.93,111600.0,6.8885,6.8885,6.8587,6.8686,111600.0
2006-06-21 13:05:00,6.92,6.94,6.91,6.92,95600.0,6.8587,6.8785,6.8488,6.8587,95600.0
2006-06-21 13:10:00,6.93,6.94,6.92,6.93,30000.0,6.8686,6.8785,6.8587,6.8686,30000.0
2006-06-21 13:15:00,6.93,6.93,6.92,6.93,15600.0,6.8686,6.8686,6.8587,6.8686,15600.0
2006-06-21 13:20:00,6.94,6.94,6.91,6.93,54800.0,6.8785,6.8785,6.8488,6.8686,54800.0
2006-06-21 13:25:00,6.93,6.94,6.93,6.93,13200.0,6.8686,6.8785,6.8686,6.8686,13200.0
2006-06-21 13:30:00,6.93,6.94,6.93,6.93,19600.0,6.8686,6.8785,6.8686,6.8686,19600.0
2006-06-21 13:35:00,6.93,6.93,6.93,6.93,10400.0,6.8686,6.8686,6.8686,6.8686,10400.0
2006-06-21 13:40:00,6.93,6.94,6.92,6.94,20000.0,6.8686,6.8785,6.8587,6.8785,20000.0
2006-06-21 13:45:00,6.94,6.94,6.94,6.94,22400.0,6.8785,6.8785,6.8785,6.8785,22400.0
2006-06-21 13:50:00,6.94,6.95,6.94,6.95,10400.0,6.8785,6.8885,6.8785,6.8885,10400.0
2006-06-21 13:55:00,6.95,6.98,6.95,6.97,40400.0,6.8885,6.9182,6.8885,6.9083,40400.0
2006-06-21 14:00:00,6.97,6.97,6.94,6.95,62400.0,6.9083,6.9083,6.8785,6.8885,62400.0
2006-06-21 14:05:00,6.95,6.96,6.95,6.95,420400.0,6.8885,6.8984,6.8885,6.8885,420400.0
2006-06-21 14:10:00,6.95,6.96,6.95,6.96,56800.0,6.8885,6.8984,6.8885,6.8984,56800.0
2006-06-21 14:15:00,6.96,6.97,6.94,6.94,77600.0,6.8984,6.9083,6.8785,6.8785,77600.0
2006-06-21 14:20:00,6.94,6.97,6.94,6.97,64400.0,6.8785,6.9083,6.8785,6.9083,64400.0
2006-06-21 14:25:00,6.97,6.98,6.96,6.96,70000.0,6.9083,6.9182,6.8984,6.8984,70000.0
2006-06-21 14:30:00,6.96,6.97,6.96,6.97,87200.0,6.8984,6.9083,6.8984,6.9083,87200.0
2006-06-21 14:35:00,6.96,6.97,6.96,6.97,66400.0,6.8984,6.9083,6.8984,6.9083,66400.0
2006-06-21 14:40:00,6.97,6.97,6.96,6.96,45200.0,6.9083,6.9083,6.8984,6.8984,45200.0
2006-06-21 14:45:00,6.96,6.97,6.95,6.95,104000.0,6.8984,6.9083,6.8885,6.8885,104000.0
2006-06-21 14:50:00,6.95,6.96,6.93,6.95,109600.0,6.8885,6.8984,6.8686,6.8885,109600.0
2006-06-21 14:55:00,6.96,6.96,6.94,6.96,35200.0,6.8984,6.8984,6.8785,6.8984,35200.0
2006-06-21 15:00:00,6.96,6.96,6.94,6.94,51200.0,6.8984,6.8984,6.8785,6.8785,51200.0
2006-06-21 15:05:00,6.94,6.97,6.94,6.96,90800.0,6.8785,6.9083,6.8785,6.8984,90800.0
2006-06-21 15:10:00,6.96,6.98,6.95,6.97,78800.0,6.8984,6.9182,6.8885,6.9083,78800.0
2006-06-21 15:15:00,6.97,6.97,6.96,6.96,87200.0,6.9083,6.9083,6.8984,6.8984,87200.0
2006-06-21 15:20:00,6.96,6.99,6.95,6.98,92400.0,6.8984,6.9281,6.8885,6.9182,92400.0
2006-06-21 15:25:00,6.98,6.98,6.96,6.96,129200.0,6.9182,6.9182,6.8984,6.8984,129200.0
2006-06-21 15:30:00,6.95,6.97,6.94,6.95,120800.0,6.8885,6.9083,6.8785,6.8885,120800.0
2006-06-21 15:35:00,6.95,6.97,6.94,6.97,96000.0,6.8885,6.9083,6.8785,6.9083,96000.0
2006-06-21 15:40:00,6.97,6.98,6.97,6.97,97200.0,6.9083,6.9182,6.9083,6.9083,97200.0
2006-06-21 15:45:00,6.97,6.97,6.92,6.92,196400.0,6.9083,6.9083,6.8587,6.8587,196400.0
2006-06-21 15:50:00,6.92,6.92,6.88,6.91,262000.0,6.8587,6.8587,6.8191,6.8488,262000.0
2006-06-21 15:55:00,6.91,6.93,6.91,6.93,151200.0,6.8488,6.8686,6.8488,6.8686,151200.0
2006-06-22 09:30:00,6.94,6.94,6.84,6.85,25200.0,6.8785,6.8785,6.7794,6.7893,25200.0
2006-06-22 09:35:00,6.85,6.89,6.84,6.89,47600.0,6.7893,6.829,6.7794,6.829,47600.0
2006-06-22 09:40:00,6.89,6.93,6.89,6.9,41200.0,6.829,6.8686,6.829,6.8389,41200.0
2006-06-22 09:45:00,6.89,6.89,6.85,6.85,35600.0,6.829,6.829,6.7893,6.7893,35600.0
2006-06-22 09:50:00,6.85,6.85,6.82,6.83,142000.0,6.7893,6.7893,6.7596,6.7695,142000.0
2006-06-22 09:55:00,6.84,6.85,6.83,6.83,42400.0,6.7794,6.7893,6.7695,6.7695,42400.0
2006-06-22 10:00:00,6.83,6.84,6.82,6.83,27600.0,6.7695,6.7794,6.7596,6.7695,27600.0
2006-06-22 10:05:00,6.83,6.83,6.8,6.8,72800.0,6.7695,6.7695,6.7398,6.7398,72800.0
2006-06-22 10:10:00,6.8,6.82,6.8,6.82,48800.0,6.7398,6.7596,6.7398,6.7596,48800.0
2006-06-22 10:15:00,6.81,6.81,6.81,6.81,9600.0,6.7497,6.7497,6.7497,6.7497,9600.0
2006-06-22 10:20:00,6.81,6.81,6.8,6.81,58800.0,6.7497,6.7497,6.7398,6.7497,58800.0
2006-06-22 10:25:00,6.8,6.81,6.78,6.78,64800.0,6.7398,6.7497,6.72,6.72,64800.0
2006-06-22 10:30:00,6.78,6.79,6.77,6.78,56000.0,6.72,6.7299,6.71,6.72,56000.0
2006-06-22 10:35:00,6.78,6.79,6.78,6.79,16800.0,6.72,6.7299,6.72,6.7299,16800.0
2006-06-22 10:40:00,6.78,6.79,6.78,6.78,38400.0,6.72,6.7299,6.72,6.72,38400.0
2006-06-22 10:45:00,6.78,6.79,6.78,6.79,35200.0,6.72,6.7299,6.72,6.7299,35200.0
2006-06-22 10:50:00,6.79,6.83,6.79,6.82,35600.0,6.7299,6.7695,6.7299,6.7596,35600.0
2006-06-22 10:55:00,6.82,6.83,6.82,6.83,43600.0,6.7596,6.7695,6.7596,6.7695,43600.0
2006-06-22 11:00:00,6.83,6.87,6.83,6.86,54000.0,6.7695,6.8092,6.7695,6.7992,54000.0
2006-06-22 11:05:00,6.86,6.86,6.85,6.85,24800.0,6.7992,6.7992,6.7893,6.7893,24800.0
2006-06-22 11:10:00,6.85,6.86,6.85,6.86,28400.0,6.7893,6.7992,6.7893,6.7992,28400.0
2006-06-22 11:15:00,6.86,6.87,6.86,6.87,37200.0,6.7992,6.8092,6.7992,6.8092,37200.0
2006-06-22 11:20:00,6.87,6.92,6.87,6.91,141200.0,6.8092,6.8587,6.8092,6.8488,141200.0
2006-06-22 11:25:00,6.91,6.91,6.87,6.91,155200.0,6.8488,6.8488,6.8092,6.8488,155200.0
2006-06-22 11:30:00,6.91,6.91,6.88,6.89,80800.0,6.8488,6.8488,6.8191,6.829,80800.0
2006-06-22 11:35:00,6.88,6.89,6.88,6.89,8800.0,6.8191,6.829,6.8191,6.829,8800.0
2006-06-22 11:40:00,6.89,6.89,6.88,6.89,65600.0,6.829,6.829,6.8191,6.829,65600.0
2006-06-22 11:45:00,6.89,6.9,6.86,6.9,102400.0,6.829,6.8389,6.7992,6.8389,102400.0
2006-06-22 11:50:00,6.9,6.9,6.89,6.9,27600.0,6.8389,6.8389,6.829,6.8389,27600.0
2006-06-22 11:55:00,6.9,6.91,6.9,6.91,46400.0,6.8389,6.8488,6.8389,6.8488,46400.0
2006-06-22 12:00:00,6.91,6.92,6.91,6.92,72800.0,6.8488,6.8587,6.8488,6.8587,72800.0
2006-06-22 12:05:00,6.91,6.93,6.91,6.93,43600.0,6.8488,6.8686,6.8488,6.8686,43600.0
2006-06-22 12:10:00,6.93,6.93,6.93,6.93,25200.0,6.8686,6.8686,6.8686,6.8686,25200.0
2006-06-22 12:15:00,6.93,6.94,6.93,6.94,36000.0,6.8686,6.8785,6.8686,6.8785,36000.0
2006-06-22 12:20:00,6.94,6.97,6.94,6.96,64800.0,6.8785,6.9083,6.8785,6.8984,64800.0
2006-06-22 12:25:00,6.96,6.96,6.95,6.96,21200.0,6.8984,6.8984,6.8885,6.8984,21200.0
2006-06-22 12:30:00,6.96,6.96,6.93,6.93,29200.0,6.8984,6.8984,6.8686,6.8686,29200.0
2006-06-22 12:35:00,6.93,6.93,6.92,6.92,20000.0,6.8686,6.8686,6.8587,6.8587,20000.0
2006-06-22 12:40:00,6.92,6.92,6.91,6.91,32800.0,6.8587,6.8587,6.8488,6.8488,32800.0
2006-06-22 12:45:00,6.91,6.91,6.89,6.89,19200.0,6.8488,6.8488,6.829,6.829,19200.0
2006-06-22 12:50:00,6.89,6.92,6.89,6.91,60800.0,6.829,6.8587,6.829,6.8488,60800.0
2006-06-22 12:55:00,6.91,6.92,6.91,6.92,14400.0,6.8488,6.8587,6.8488,6.8587,14400.0
2006-06-22 13:00:00,6.91,6.91,6.91,6.91,8400.0,6.8488,6.8488,6.8488,6.8488,8400.0
2006-06-22 13:05:00,6.91,6.91,6.89,6.89,65200.0,6.8488,6.8488,6.829,6.829,65200.0
2006-06-22 13:10:00,6.89,6.89,6.88,6.88,18000.0,6.829,6.829,6.8191,6.8191,18000.0
2006-06-22 13:15:00,6.88,6.88,6.86,6.86,22400.0,6.8191,6.8191,6.7992,6.7992,22400.0
2006-06-22 13:20:00,6.86,6.86,6.85,6.86,23200.0,6.7992,6.7992,6.7893,6.7992,23200.0
2006-06-22 13:25:00,6.86,6.86,6.85,6.85,15200.0,6.7992,6.7992,6.7893,6.7893,15200.0
2006-06-22 13:30:00,6.85,6.85,6.82,6.82,33200.0,6.7893,6.7893,6.7596,6.7596,33200.0
2006-06-22 13:35:00,6.82,6.84,6.82,6.84,62800.0,6.7596,6.7794,6.7596,6.7794,62800.0
2006-06-22 13:40:00,6.83,6.85,6.83,6.85,32000.0,6.7695,6.7893,6.7695,6.7893,32000.0
2006-06-22 13:45:00,6.85,6.85,6.84,6.84,21200.0,6.7893,6.7893,6.7794,6.7794,21200.0
2006-06-22 13:50:00,6.83,6.86,6.83,6.85,94000.0,6.7695,6.7992,6.7695,6.7893,94000.0
2006-06-22 13:55:00,6.86,6.86,6.84,6.84,80800.0,6.7992,6.7992,6.7794,6.7794,80800.0
2006-06-22 14:00:00,6.84,6.85,6.84,6.84,48800.0,6.7794,6.7893,6.7794,6.7794,48800.0
2006-06-22 14:05:00,6.84,6.84,6.83,6.83,21200.0,6.7794,6.7794,6.7695,6.7695,21200.0
2006-06-22 14:10:00,6.83,6.84,6.83,6.84,68800.0,6.7695,6.7794,6.7695,6.7794,68800.0
2006-06-22 14:15:00,6.84,6.85,6.84,6.85,59600.0,6.7794,6.7893,6.7794,6.7893,59600.0
2006-06-22 14:20:00,6.85,6.85,6.85,6.85,31200.0,6.7893,6.7893,6.7893,6.7893,31200.0
2006-06-22 14:25:00,6.85,6.85,6.85,6.85,16400.0,6.7893,6.7893,6.7893,6.7893,16400.0
2006-06-22 14:30:00,6.85,6.85,6.85,6.85,53200.0,6.7893,6.7893,6.7893,6.7893,53200.0
2006-06-22 14:35:00,6.85,6.85,6.85,6.85,42800.0,6.7893,6.7893,6.7893,6.7893,42800.0
2006-06-22 14:40:00,6.85,6.85,6.85,6.85,32800.0,6.7893,6.7893,6.7893,6.7893,32800.0
2006-06-22 14:45:00,6.85,6.86,6.85,6.85,42400.0,6.7893,6.7992,6.7893,6.7893,42400.0
2006-06-22 14:50:00,6.86,6.86,6.85,6.85,36000.0,6.7992,6.7992,6.7893,6.7893,36000.0
2006-06-22 14:55:00,6.85,6.86,6.85,6.86,62000.0,6.7893,6.7992,6.7893,6.7992,62000.0
2006-06-22 15:00:00,6.86,6.86,6.86,6.86,19600.0,6.7992,6.7992,6.7992,6.7992,19600.0
2006-06-22 15:05:00,6.86,6.87,6.86,6.87,48400.0,6.7992,6.8092,6.7992,6.8092,48400.0
2006-06-22 15:10:00,6.87,6.9,6.87,6.89,62800.0,6.8092,6.8389,6.8092,6.829,62800.0
2006-06-22 15:15:00,6.89,6.9,6.89,6.9,38400.0,6.829,6.8389,6.829,6.8389,38400.0
2006-06-22 15:20:00,6.9,6.91,6.9,6.91,56800.0,6.8389,6.8488,6.8389,6.8488,56800.0
2006-06-22 15:25:00,6.91,6.92,6.91,6.91,31600.0,6.8488,6.8587,6.8488,6.8488,31600.0
2006-06-22 15:30:00,6.92,6.93,6.91,6.92,113600.0,6.8587,6.8686,6.8488,6.8587,113600.0
2006-06-22 15:35:00,6.92,6.92,6.92,6.92,30400.0,6.8587,6.8587,6.8587,6.8587,30400.0
2006-06-22 15:40:00,6.92,6.92,6.88,6.88,84400.0,6.8587,6.8587,6.8191,6.8191,84400.0
2006-06-22 15:45:00,6.88,6.89,6.88,6.88,65200.0,6.8191,6.829,6.8191,6.8191,65200.0
2006-06-22 15:50:00,6.88,6.89,6.88,6.88,96800.0,6.8191,6.829,6.8191,6.8191,96800.0
2006-06-22 15:55:00,6.88,6.91,6.88,6.91,92000.0,6.8191,6.8488,6.8191,6.8488,92000.0
2006-06-23 09:30:00,6.85,6.9,6.83,6.89,49600.0,6.7893,6.8389,6.7695,6.829,49600.0
2006-06-23 09:35:00,6.89,6.89,6.85,6.85,39200.0,6.829,6.829,6.7893,6.7893,39200.0
2006-06-23 09:40:00,6.85,6.88,6.83,6.86,28800.0,6.7893,6.8191,6.7695,6.7992,28800.0
2006-06-23 09:45:00,6.85,6.87,6.84,6.86,72400.0,6.7893,6.8092,6.7794,6.7992,72400.0
2006-06-23 09:50:00,6.87,6.87,6.86,6.86,37600.0,6.8092,6.8092,6.7992,6.7992,37600.0
2006-06-23 09:55:00,6.86,6.88,6.86,6.88,36800.0,6.7992,6.8191,6.7992,6.8191,36800.0
2006-06-23 10:00:00,6.89,6.89,6.88,6.89,30400.0,6.829,6.829,6.8191,6.829,30400.0
2006-06-23 10:05:00,6.88,6.89,6.88,6.89,36800.0,6.8191,6.829,6.8191,6.829,36800.0
2006-06-23 10:10:00,6.88,6.9,6.88,6.89,36800.0,6.8191,6.8389,6.8191,6.829,36800.0
2006-06-23 10:15:00,6.88,6.89,6.88,6.89,18800.0,6.8191,6.829,6.8191,6.829,18800.0
2006-06-23 10:20:00,6.89,6.89,6.87,6.87,26800.0,6.829,6.829,6.8092,6.8092,26800.0
2006-06-23 10:25:00,6.87,6.88,6.87,6.87,6800.0,6.8092,6.8191,6.8092,6.8092,6800.0
2006-06-23 10:30:00,6.87,6.88,6.87,6.88,29600.0,6.8092,6.8191,6.8092,6.8191,29600.0
2006-06-23 10:35:00,6.88,6.88,6.88,6.88,7600.0,6.8191,6.8191,6.8191,6.8191,7600.0
2006-06-23 10:40:00,6.88,6.88,6.87,6.87,18000.0,6.8191,6.8191,6.8092,6.8092,18000.0
2006-06-23 10:45:00,6.87,6.87,6.86,6.87,34000.0,6.8092,6.8092,6.7992,6.8092,34000.0
2006-06-23 10:50:00,6.87,6.88,6.87,6.88,24400.0,6.8092,6.8191,6.8092,6.8191,24400.0
2006-06-23 10:55:00,6.87,6.88,6.87,6.88,12800.0,6.8092,6.8191,6.8092,6.8191,12800.0
2006-06-23 11:00:00,6.88,6.89,6.88,6.89,24000.0,6.8191,6.829,6.8191,6.829,24000.0
2006-06-23 11:05:00,6.89,6.89,6.88,6.88,21200.0,6.829,6.829,6.8191,6.8191,21200.0
2006-06-23 11:10:00,6.88,6.88,6.88,6.88,16400.0,6.8191,6.8191,6.8191,6.8191,16400.0
2006-06-23 11:15:00,6.88,6.88,6.87,6.87,16000.0,6.8191,6.8191,6.8092,6.8092,16000.0
2006-06-23 11:20:00,6.87,6.87,6.86,6.86,12400.0,6.8092,6.8092,6.7992,6.7992,12400.0
2006-06-23 11:25:00,6.86,6.87,6.86,6.87,24000.0,6.7992,6.8092,6.7992,6.8092,24000.0
2006-06-23 11:30:00,6.87,6.88,6.87,6.88,32400.0,6.8092,6.8191,6.8092,6.8191,32400.0
2006-06-23 11:35:00,6.88,6.88,6.88,6.88,24800.0,6.8191,6.8191,6.8191,6.8191,24800.0
2006-06-23 11:40:00,6.88,6.89,6.88,6.88,24000.0,6.8191,6.829,6.8191,6.8191,24000.0
2006-06-23 11:45:00,6.88,6.89,6.88,6.89,33600.0,6.8191,6.829,6.8191,6.829,33600.0
2006-06-23 11:50:00,6.89,6.89,6.89,6.89,8800.0,6.829,6.829,6.829,6.829,8800.0
2006-06-23 11:55:00,6.89,6.89,6.89,6.89,14000.0,6.829,6.829,6.829,6.829,14000.0
2006-06-23 12:00:00,6.89,6.91,6.89,6.91,42400.0,6.829,6.8488,6.829,6.8488,42400.0
2006-06-23 12:05:00,6.91,6.91,6.91,6.91,8400.0,6.8488,6.8488,6.8488,6.8488,8400.0
2006-06-23 12:10:00,6.91,6.95,6.91,6.95,90800.0,6.8488,6.8885,6.8488,6.8885,90800.0
2006-06-23 12:15:00,6.95,6.97,6.95,6.97,65600.0,6.8885,6.9083,6.8885,6.9083,65600.0
2006-06-23 12:20:00,6.98,6.98,6.97,6.98,37600.0,6.9182,6.9182,6.9083,6.9182,37600.0
2006-06-23 12:25:00,6.98,7.0,6.98,6.98,60400.0,6.9182,6.938,6.9182,6.9182,60400.0
2006-06-23 12:30:00,6.99,6.99,6.96,6.98,62000.0,6.9281,6.9281,6.8984,6.9182,62000.0
2006-06-23 12:35:00,6.98,7.09,6.98,7.07,197200.0,6.9182,7.0272,6.9182,7.0074,197200.0
2006-06-23 12:40:00,7.07,7.07,7.05,7.05,50000.0,7.0074,7.0074,6.9876,6.9876,50000.0
2006-06-23 12:45:00,7.05,7.06,7.05,7.05,86400.0,6.9876,6.9975,6.9876,6.9876,86400.0
2006-06-23 12:50:00,7.05,7.06,7.05,7.06,50000.0,6.9876,6.9975,6.9876,6.9975,50000.0
2006-06-23 12:55:00,7.05,7.06,7.03,7.03,135200.0,6.9876,6.9975,6.9677,6.9677,135200.0
2006-06-23 13:00:00,7.03,7.03,7.02,7.02,9600.0,6.9677,6.9677,6.9578,6.9578,9600.0
2006-06-23 13:05:00,7.02,7.02,7.02,7.02,800.0,6.9578,6.9578,6.9578,6.9578,800.0
2006-06-23 13:10:00,7.02,7.02,7.01,7.01,6000.0,6.9578,6.9578,6.9479,6.9479,6000.0
2006-06-23 13:15:00,7.0,7.0,6.99,6.99,25600.0,6.938,6.938,6.9281,6.9281,25600.0
2006-06-23 13:20:00,6.99,6.99,6.98,6.98,7600.0,6.9281,6.9281,6.9182,6.9182,7600.0
2006-06-23 13:25:00,6.99,6.99,6.98,6.98,12800.0,6.9281,6.9281,6.9182,6.9182,12800.0
2006-06-23 13:30:00,6.98,6.98,6.98,6.98,16000.0,6.9182,6.9182,6.9182,6.9182,16000.0
2006-06-23 13:35:00,6.98,6.98,6.96,6.98,24400.0,6.9182,6.9182,6.8984,6.9182,24400.0
2006-06-23 13:40:00,6.98,6.99,6.98,6.99,27200.0,6.9182,6.9281,6.9182,6.9281,27200.0
2006-06-23 13:45:00,6.99,7.01,6.99,7.01,52400.0,6.9281,6.9479,6.9281,6.9479,52400.0
2006-06-23 13:50:00,7.01,7.01,7.01,7.01,20400.0,6.9479,6.9479,6.9479,6.9479,20400.0
2006-06-23 13:55:00,7.01,7.01,7.0,7.01,21200.0,6.9479,6.9479,6.938,6.9479,21200.0
2006-06-23 14:00:00,7.01,7.01,6.97,6.97,30000.0,6.9479,6.9479,6.9083,6.9083,30000.0
2006-06-23 14:05:00,6.97,6.97,6.95,6.97,147200.0,6.9083,6.9083,6.8885,6.9083,147200.0
2006-06-23 14:10:00,6.97,6.97,6.96,6.96,28800.0,6.9083,6.9083,6.8984,6.8984,28800.0
2006-06-23 14:15:00,6.96,6.97,6.96,6.97,91200.0,6.8984,6.9083,6.8984,6.9083,91200.0
2006-06-23 14:20:00,6.97,6.98,6.95,6.97,150000.0,6.9083,6.9182,6.8885,6.9083,150000.0
2006-06-23 14:25:00,6.97,6.97,6.97,6.97,9600.0,6.9083,6.9083,6.9083,6.9083,9600.0
2006-06-23 14:30:00,6.97,6.97,6.97,6.97,62400.0,6.9083,6.9083,6.9083,6.9083,62400.0
2006-06-23 14:35:00,6.97,6.97,6.96,6.96,18400.0,6.9083,6.9083,6.8984,6.8984,18400.0
2006-06-23 14:40:00,6.96,6.96,6.96,6.96,6400.0,6.8984,6.8984,6.8984,6.8984,6400.0
2006-06-23 14:45:00,6.96,6.98,6.96,6.97,99600.0,6.8984,6.9182,6.8984,6.9083,99600.0
2006-06-23 14:50:00,6.97,6.97,6.97,6.97,10800.0,6.9083,6.9083,6.9083,6.9083,10800.0
2006-06-23 14:55:00,6.97,6.97,6.96,6.96,21600.0,6.9083,6.9083,6.8984,6.8984,21600.0
2006-06-23 15:00:00,6.95,6.96,6.95,6.96,59600.0,6.8885,6.8984,6.8885,6.8984,59600.0
2006-06-23 15:05:00,6.96,6.96,6.96,6.96,4000.0,6.8984,6.8984,6.8984,6.8984,4000.0
2006-06-23 15:10:00,6.96,6.96,6.96,6.96,27200.0,6.8984,6.8984,6.8984,6.8984,27200.0
2006-06-23 15:15:00,6.96,6.96,6.95,6.96,35600.0,6.8984,6.8984,6.8885,6.8984,35600.0
2006-06-23 15:20:00,6.95,6.96,6.95,6.96,126800.0,6.8885,6.8984,6.8885,6.8984,126800.0
2006-06-23 15:25:00,6.96,6.96,6.96,6.96,24400.0,6.8984,6.8984,6.8984,6.8984,24400.0
2006-06-23 15:30:00,6.96,6.96,6.95,6.95,33600.0,6.8984,6.8984,6.8885,6.8885,33600.0
2006-06-23 15:35:00,6.96,6.96,6.95,6.96,62000.0,6.8984,6.8984,6.8885,6.8984,62000.0
2006-06-23 15:40:00,6.96,6.96,6.95,6.96,86400.0,6.8984,6.8984,6.8885,6.8984,86400.0
2006-06-23 15:45:00,6.96,6.96,6.96,6.96,119600.0,6.8984,6.8984,6.8984,6.8984,119600.0
2006-06-23 15:50:00,6.96,6.96,6.95,6.95,103600.0,6.8984,6.8984,6.8885,6.8885,103600.0
2006-06-23 15:55:00,6.95,6.95,6.95,6.95,54000.0,6.8885,6.8885,6.8885,6.8885,54000.0
2006-06-26 09:30:00,6.95,6.95,6.85,6.95,88800.0,6.8885,6.8885,6.7893,6.8885,88800.0
2006-06-26 09:35:00,6.91,6.91,6.82,6.82,78400.0,6.8488,6.8488,6.7596,6.7596,78400.0
2006-06-26 09:40:00,6.84,6.87,6.84,6.86,48800.0,6.7794,6.8092,6.7794,6.7992,48800.0
2006-06-26 09:45:00,6.85,6.85,6.83,6.85,26800.0,6.7893,6.7893,6.7695,6.7893,26800.0
2006-06-26 09:50:00,6.85,6.85,6.8,6.82,114000.0,6.7893,6.7893,6.7398,6.7596,114000.0
2006-06-26 09:55:00,6.83,6.83,6.79,6.83,54000.0,6.7695,6.7695,6.7299,6.7695,54000.0
2006-06-26 10:00:00,6.82,6.86,6.8,6.86,66800.0,6.7596,6.7992,6.7398,6.7992,66800.0
2006-06-26 10:05:00,6.87,6.9,6.87,6.89,18800.0,6.8092,6.8389,6.8092,6.829,18800.0
2006-06-26 10:10:00,6.89,6.89,6.78,6.79,151200.0,6.829,6.829,6.72,6.7299,151200.0
2006-06-26 10:15:00,6.81,6.83,6.81,6.81,33200.0,6.7497,6.7695,6.7497,6.7497,33200.0
2006-06-26 10:20:00,6.81,6.82,6.8,6.82,32000.0,6.7497,6.7596,6.7398,6.7596,32000.0
2006-06-26 10:25:00,6.82,6.82,6.82,6.82,12400.0,6.7596,6.7596,6.7596,6.7596,12400.0
2006-06-26 10:30:00,6.82,6.82,6.82,6.82,26000.0,6.7596,6.7596,6.7596,6.7596,26000.0
2006-06-26 10:35:00,6.82,6.85,6.82,6.83,59600.0,6.7596,6.7893,6.7596,6.7695,59600.0
2006-06-26 10:40:00,6.83,6.86,6.83,6.86,27600.0,6.7695,6.7992,6.7695,6.7992,27600.0
2006-06-26 10:45:00,6.86,6.9,6.86,6.9,84400.0,6.7992,6.8389,6.7992,6.8389,84400.0
2006-06-26 10:50:00,6.9,6.9,6.89,6.89,56800.0,6.8389,6.8389,6.829,6.829,56800.0
2006-06-26 10:55:00,6.9,6.95,6.89,6.95,72400.0,6.8389,6.8885,6.829,6.8885,72400.0
2006-06-26 11:00:00,6.95,6.98,6.95,6.97,211200.0,6.8885,6.9182,6.8885,6.9083,211200.0
2006-06-26 11:05:00,6.96,6.98,6.96,6.97,68400.0,6.8984,6.9182,6.8984,6.9083,68400.0
2006-06-26 11:10:00,6.97,6.97,6.95,6.95,16800.0,6.9083,6.9083,6.8885,6.8885,16800.0
2006-06-26 11:15:00,6.95,6.95,6.94,6.94,55600.0,6.8885,6.8885,6.8785,6.8785,55600.0
2006-06-26 11:20:00,6.94,6.94,6.93,6.93,5600.0,6.8785,6.8785,6.8686,6.8686,5600.0
2006-06-26 11:25:00,6.93,6.93,6.92,6.92,33200.0,6.8686,6.8686,6.8587,6.8587,33200.0
2006-06-26 11:30:00,6.92,6.92,6.89,6.9,42800.0,6.8587,6.8587,6.829,6.8389,42800.0
2006-06-26 11:35:00,6.9,6.91,6.9,6.91,33200.0,6.8389,6.8488,6.8389,6.8488,33200.0
2006-06-26 11:40:00,6.9,6.91,6.9,6.9,15600.0,6.8389,6.8488,6.8389,6.8389,15600.0
2006-06-26 11:45:00,6.9,6.9,6.88,6.88,28400.0,6.8389,6.8389,6.8191,6.8191,28400.0
2006-06-26 11:50:00,6.88,6.88,6.87,6.88,59600.0,6.8191,6.8191,6.8092,6.8191,59600.0
2006-06-26 11:55:00,6.88,6.9,6.88,6.9,24400.0,6.8191,6.8389,6.8191,6.8389,24400.0
2006-06-26 12:00:00,6.9,6.9,6.9,6.9,181200.0,6.8389,6.8389,6.8389,6.8389,181200.0
2006-06-26 12:05:00,6.9,6.9,6.9,6.9,25200.0,6.8389,6.8389,6.8389,6.8389,25200.0
2006-06-26 12:10:00,6.89,6.9,6.89,6.9,8800.0,6.829,6.8389,6.829,6.8389,8800.0
2006-06-26 12:15:00,6.9,6.93,6.9,6.93,36800.0,6.8389,6.8686,6.8389,6.8686,36800.0
2006-06-26 12:20:00,6.93,6.93,6.92,6.93,7600.0,6.8686,6.8686,6.8587,6.8686,7600.0
2006-06-26 12:25:00,6.92,6.93,6.92,6.93,19600.0,6.8587,6.8686,6.8587,6.8686,19600.0
2006-06-26 12:30:00,6.93,6.95,6.93,6.95,34400.0,6.8686,6.8885,6.8686,6.8885,34400.0
2006-06-26 12:35:00,6.95,6.96,6.95,6.96,26800.0,6.8885,6.8984,6.8885,6.8984,26800.0
2006-06-26 12:40:00,6.96,6.96,6.94,6.96,81600.0,6.8984,6.8984,6.8785,6.8984,81600.0
2006-06-26 12:45:00,6.95,6.96,6.95,6.95,23600.0,6.8885,6.8984,6.8885,6.8885,23600.0
2006-06-26 12:50:00,6.95,6.96,6.93,6.95,62400.0,6.8885,6.8984,6.8686,6.8885,62400.0
2006-06-26 12:55:00,6.95,6.95,6.94,6.94,6000.0,6.8885,6.8885,6.8785,6.8785,6000.0
2006-06-26 13:00:00,6.94,6.95,6.94,6.95,22000.0,6.8785,6.8885,6.8785,6.8885,22000.0
2006-06-26 13:05:00,6.95,6.95,6.94,6.95,12800.0,6.8885,6.8885,6.8785,6.8885,12800.0
2006-06-26 13:10:00,6.95,6.95,6.95,6.95,14800.0,6.8885,6.8885,6.8885,6.8885,14800.0
2006-06-26 13:15:00,6.95,6.96,6.95,6.96,43600.0,6.8885,6.8984,6.8885,6.8984,43600.0
2006-06-26 13:20:00,6.96,6.96,6.93,6.95,76000.0,6.8984,6.8984,6.8686,6.8885,76000.0
2006-06-26 13:25:00,6.95,6.95,6.94,6.95,14400.0,6.8885,6.8885,6.8785,6.8885,14400.0
2006-06-26 13:30:00,6.94,6.95,6.94,6.95,7200.0,6.8785,6.8885,6.8785,6.8885,7200.0
2006-06-26 13:35:00,6.95,6.95,6.94,6.95,10000.0,6.8885,6.8885,6.8785,6.8885,10000.0
2006-06-26 13:40:00,6.95,6.95,6.94,6.95,6400.0,6.8885,6.8885,6.8785,6.8885,6400.0
2006-06-26 13:45:00,6.94,6.95,6.94,6.94,14400.0,6.8785,6.8885,6.8785,6.8785,14400.0
2006-06-26 13:50:00,6.94,6.95,6.94,6.95,19200.0,6.8785,6.8885,6.8785,6.8885,19200.0
2006-06-26 13:55:00,6.95,6.95,6.94,6.94,16800.0,6.8885,6.8885,6.8785,6.8785,16800.0
2006-06-26 14:00:00,6.94,6.95,6.94,6.95,90400.0,6.8785,6.8885,6.8785,6.8885,90400.0
2006-06-26 14:05:00,6.95,6.95,6.94,6.94,6800.0,6.8885,6.8885,6.8785,6.8785,6800.0
2006-06-26 14:10:00,6.94,6.94,6.93,6.94,18400.0,6.8785,6.8785,6.8686,6.8785,18400.0
2006-06-26 14:15:00,6.94,6.94,6.94,6.94,4000.0,6.8785,6.8785,6.8785,6.8785,4000.0
2006-06-26 14:20:00,6.94,6.94,6.94,6.94,4800.0,6.8785,6.8785,6.8785,6.8785,4800.0
2006-06-26 14:25:00,6.94,6.94,6.94,6.94,22000.0,6.8785,6.8785,6.8785,6.8785,22000.0
2006-06-26 14:30:00,6.94,6.94,6.94,6.94,12400.0,6.8785,6.8785,6.8785,6.8785,12400.0
2006-06-26 14:35:00,6.94,6.95,6.94,6.95,24000.0,6.8785,6.8885,6.8785,6.8885,24000.0
2006-06-26 14:40:00,6.95,6.95,6.95,6.95,12000.0,6.8885,6.8885,6.8885,6.8885,12000.0
2006-06-26 14:45:00,6.95,6.96,6.95,6.96,28400.0,6.8885,6.8984,6.8885,6.8984,28400.0
2006-06-26 14:50:00,6.96,6.96,6.95,6.96,16800.0,6.8984,6.8984,6.8885,6.8984,16800.0
2006-06-26 14:55:00,6.95,6.95,6.95,6.95,6800.0,6.8885,6.8885,6.8885,6.8885,6800.0
2006-06-26 15:00:00,6.95,6.95,6.95,6.95,40000.0,6.8885,6.8885,6.8885,6.8885,40000.0
2006-06-26 15:05:00,6.95,6.95,6.94,6.95,46400.0,6.8885,6.8885,6.8785,6.8885,46400.0
2006-06-26 15:10:00,6.95,6.95,6.94,6.95,25200.0,6.8885,6.8885,6.8785,6.8885,25200.0
2006-06-26 15:15:00,6.95,6.96,6.95,6.96,79200.0,6.8885,6.8984,6.8885,6.8984,79200.0
2006-06-26 15:20:00,6.96,6.97,6.94,6.94,58000.0,6.8984,6.9083,6.8785,6.8785,58000.0
2006-06-26 15:25:00,6.95,6.95,6.94,6.95,145200.0,6.8885,6.8885,6.8785,6.8885,145200.0
2006-06-26 15:30:00,6.95,6.95,6.95,6.95,24800.0,6.8885,6.8885,6.8885,6.8885,24800.0
2006-06-26 15:35:00,6.95,6.96,6.95,6.96,32000.0,6.8885,6.8984,6.8885,6.8984,32000.0
2006-06-26 15:40:00,6.96,6.96,6.95,6.95,28400.0,6.8984,6.8984,6.8885,6.8885,28400.0
2006-06-26 15:45:00,6.95,6.96,6.95,6.95,56000.0,6.8885,6.8984,6.8885,6.8885,56000.0
2006-06-26 15:50:00,6.95,6.95,6.92,6.92,119200.0,6.8885,6.8885,6.8587,6.8587,119200.0
2006-06-26 15:55:00,6.92,6.92,6.91,6.92,101600.0,6.8587,6.8587,6.8488,6.8587,101600.0
2006-06-27 09:30:00,6.88,6.9,6.87,6.9,118800.0,6.8191,6.8389,6.8092,6.8389,118800.0
2006-06-27 09:35:00,6.87,6.89,6.86,6.87,10400.0,6.8092,6.829,6.7992,6.8092,10400.0
2006-06-27 09:40:00,6.87,6.9,6.85,6.89,50800.0,6.8092,6.8389,6.7893,6.829,50800.0
2006-06-27 09:45:00,6.89,6.89,6.86,6.86,40800.0,6.829,6.829,6.7992,6.7992,40800.0
2006-06-27 09:50:00,6.86,6.86,6.85,6.85,41200.0,6.7992,6.7992,6.7893,6.7893,41200.0
2006-06-27 09:55:00,6.86,6.87,6.86,6.86,71200.0,6.7992,6.8092,6.7992,6.7992,71200.0
2006-06-27 10:00:00,6.87,6.87,6.84,6.84,42400.0,6.8092,6.8092,6.7794,6.7794,42400.0
2006-06-27 10:05:00,6.84,6.86,6.84,6.85,82000.0,6.7794,6.7992,6.7794,6.7893,82000.0
2006-06-27 10:10:00,6.86,6.91,6.86,6.9,380000.0,6.7992,6.8488,6.7992,6.8389,380000.0
2006-06-27 10:15:00,6.9,6.9,6.86,6.87,55200.0,6.8389,6.8389,6.7992,6.8092,55200.0
2006-06-27 10:20:00,6.87,6.87,6.86,6.86,6400.0,6.8092,6.8092,6.7992,6.7992,6400.0
2006-06-27 10:25:00,6.86,6.87,6.86,6.86,45200.0,6.7992,6.8092,6.7992,6.7992,45200.0
2006-06-27 10:30:00,6.86,6.87,6.86,6.87,28400.0,6.7992,6.8092,6.7992,6.8092,28400.0
2006-06-27 10:35:00,6.87,6.87,6.86,6.86,9600.0,6.8092,6.8092,6.7992,6.7992,9600.0
2006-06-27 10:40:00,6.87,6.87,6.86,6.86,12000.0,6.8092,6.8092,6.7992,6.7992,12000.0
2006-06-27 10:45:00,6.87,6.87,6.86,6.86,32000.0,6.8092,6.8092,6.7992,6.7992,32000.0
2006-06-27 10:50:00,6.86,6.88,6.86,6.87,18400.0,6.7992,6.8191,6.7992,6.8092,18400.0
2006-06-27 10:55:00,6.87,6.88,6.87,6.88,53600.0,6.8092,6.8191,6.8092,6.8191,53600.0
2006-06-27 11:00:00,6.88,6.88,6.88,6.88,53600.0,6.8191,6.8191,6.8191,6.8191,53600.0
2006-06-27 11:05:00,6.87,6.88,6.85,6.87,77600.0,6.8092,6.8191,6.7893,6.8092,77600.0
2006-06-27 11:10:00,6.87,6.87,6.85,6.85,7200.0,6.8092,6.8092,6.7893,6.7893,7200.0
2006-06-27 11:15:00,6.85,6.86,6.83,6.86,42400.0,6.7893,6.7992,6.7695,6.7992,42400.0
2006-06-27 11:20:00,6.86,6.87,6.85,6.85,24000.0,6.7992,6.8092,6.7893,6.7893,24000.0
2006-06-27 11:25:00,6.84,6.84,6.83,6.84,3600.0,6.7794,6.7794,6.7695,6.7794,3600.0
2006-06-27 11:30:00,6.84,6.84,6.82,6.83,56800.0,6.7794,6.7794,6.7596,6.7695,56800.0
2006-06-27 11:35:00,6.83,6.83,6.81,6.82,33600.0,6.7695,6.7695,6.7497,6.7596,33600.0
2006-06-27 11:40:00,6.82,6.83,6.81,6.83,76800.0,6.7596,6.7695,6.7497,6.7695,76800.0
2006-06-27 11:45:00,6.83,6.83,6.82,6.83,34800.0,6.7695,6.7695,6.7596,6.7695,34800.0
2006-06-27 11:50:00,6.83,6.84,6.83,6.84,39200.0,6.7695,6.7794,6.7695,6.7794,39200.0
2006-06-27 11:55:00,6.83,6.84,6.83,6.84,26400.0,6.7695,6.7794,6.7695,6.7794,26400.0
2006-06-27 12:00:00,6.84,6.85,6.84,6.84,49600.0,6.7794,6.7893,6.7794,6.7794,49600.0
2006-06-27 12:05:00,6.84,6.84,6.84,6.84,30800.0,6.7794,6.7794,6.7794,6.7794,30800.0
2006-06-27 12:10:00,6.84,6.84,6.84,6.84,51600.0,6.7794,6.7794,6.7794,6.7794,51600.0
2006-06-27 12:15:00,6.84,6.85,6.84,6.84,37600.0,6.7794,6.7893,6.7794,6.7794,37600.0
2006-06-27 12:20:00,6.84,6.84,6.83,6.83,32800.0,6.7794,6.7794,6.7695,6.7695,32800.0
2006-06-27 12:25:00,6.83,6.83,6.83,6.83,4000.0,6.7695,6.7695,6.7695,6.7695,4000.0
2006-06-27 12:30:00,6.83,6.83,6.81,6.81,23200.0,6.7695,6.7695,6.7497,6.7497,23200.0
2006-06-27 12:35:00,6.81,6.82,6.8,6.8,32400.0,6.7497,6.7596,6.7398,6.7398,32400.0
2006-06-27 12:40:00,6.8,6.81,6.8,6.81,67600.0,6.7398,6.7497,6.7398,6.7497,67600.0
2006-06-27 12:45:00,6.81,6.81,6.78,6.79,59600.0,6.7497,6.7497,6.72,6.7299,59600.0
2006-06-27 12:50:00,6.78,6.78,6.76,6.77,51200.0,6.72,6.72,6.7001,6.71,51200.0
2006-06-27 12:55:00,6.77,6.77,6.76,6.77,15200.0,6.71,6.71,6.7001,6.71,15200.0
2006-06-27 13:00:00,6.77,6.77,6.77,6.77,24800.0,6.71,6.71,6.71,6.71,24800.0
2006-06-27 13:05:00,6.77,6.77,6.77,6.77,52400.0,6.71,6.71,6.71,6.71,52400.0
2006-06-27 13:10:00,6.77,6.78,6.77,6.77,57200.0,6.71,6.72,6.71,6.71,57200.0
2006-06-27 13:15:00,6.77,6.77,6.77,6.77,16400.0,6.71,6.71,6.71,6.71,16400.0
2006-06-27 13:20:00,6.73,6.76,6.71,6.74,338800.0,6.6704,6.7001,6.6506,6.6803,338800.0
2006-06-27 13:25:00,6.74,6.75,6.73,6.73,50800.0,6.6803,6.6902,6.6704,6.6704,50800.0
2006-06-27 13:30:00,6.74,6.75,6.74,6.75,65600.0,6.6803,6.6902,6.6803,6.6902,65600.0
2006-06-27 13:35:00,6.76,6.77,6.76,6.77,34800.0,6.7001,6.71,6.7001,6.71,34800.0
2006-06-27 13:40:00,6.77,6.78,6.77,6.78,30000.0,6.71,6.72,6.71,6.72,30000.0
2006-06-27 13:45:00,6.78,6.78,6.78,6.78,15600.0,6.72,6.72,6.72,6.72,15600.0
2006-06-27 13:50:00,6.78,6.78,6.78,6.78,41200.0,6.72,6.72,6.72,6.72,41200.0
2006-06-27 13:55:00,6.78,6.78,6.77,6.78,70400.0,6.72,6.72,6.71,6.72,70400.0
2006-06-27 14:00:00,6.78,6.78,6.77,6.78,6400.0,6.72,6.72,6.71,6.72,6400.0
2006-06-27 14:05:00,6.78,6.78,6.77,6.77,49600.0,6.72,6.72,6.71,6.71,49600.0
2006-06-27 14:10:00,6.77,6.77,6.77,6.77,34800.0,6.71,6.71,6.71,6.71,34800.0
2006-06-27 14:15:00,6.77,6.78,6.77,6.77,42400.0,6.71,6.72,6.71,6.71,42400.0
2006-06-27 14:20:00,6.78,6.78,6.77,6.78,39600.0,6.72,6.72,6.71,6.72,39600.0
2006-06-27 14:25:00,6.78,6.8,6.77,6.79,85600.0,6.72,6.7398,6.71,6.7299,85600.0
2006-06-27 14:30:00,6.79,6.79,6.78,6.78,34400.0,6.7299,6.7299,6.72,6.72,34400.0
2006-06-27 14:35:00,6.79,6.79,6.78,6.79,28800.0,6.7299,6.7299,6.72,6.7299,28800.0
2006-06-27 14:40:00,6.79,6.8,6.78,6.78,14000.0,6.7299,6.7398,6.72,6.72,14000.0
2006-06-27 14:45:00,6.78,6.78,6.78,6.78,11600.0,6.72,6.72,6.72,6.72,11600.0
2006-06-27 14:50:00,6.78,6.78,6.76,6.77,36400.0,6.72,6.72,6.7001,6.71,36400.0
2006-06-27 14:55:00,6.77,6.79,6.76,6.78,44400.0,6.71,6.7299,6.7001,6.72,44400.0
2006-06-27 15:00:00,6.79,6.8,6.78,6.8,54000.0,6.7299,6.7398,6.72,6.7398,54000.0
2006-06-27 15:05:00,6.8,6.81,6.8,6.81,38000.0,6.7398,6.7497,6.7398,6.7497,38000.0
2006-06-27 15:10:00,6.81,6.81,6.8,6.81,45600.0,6.7497,6.7497,6.7398,6.7497,45600.0
2006-06-27 15:15:00,6.81,6.82,6.79,6.82,151600.0,6.7497,6.7596,6.7299,6.7596,151600.0
2006-06-27 15:20:00,6.82,6.82,6.81,6.82,58000.0,6.7596,6.7596,6.7497,6.7596,58000.0
2006-06-27 15:25:00,6.81,6.84,6.81,6.83,102000.0,6.7497,6.7794,6.7497,6.7695,102000.0
2006-06-27 15:30:00,6.83,6.84,6.83,6.84,41600.0,6.7695,6.7794,6.7695,6.7794,41600.0
2006-06-27 15:35:00,6.84,6.85,6.83,6.83,56800.0,6.7794,6.7893,6.7695,6.7695,56800.0
2006-06-27 15:40:00,6.83,6.83,6.82,6.82,30800.0,6.7695,6.7695,6.7596,6.7596,30800.0
2006-06-27 15:45:00,6.82,6.82,6.8,6.81,75200.0,6.7596,6.7596,6.7398,6.7497,75200.0
2006-06-27 15:50:00,6.81,6.81,6.79,6.8,129600.0,6.7497,6.7497,6.7299,6.7398,129600.0
2006-06-27 15:55:00,6.8,6.81,6.8,6.8,78000.0,6.7398,6.7497,6.7398,6.7398,78000.0
2006-06-28 09:30:00,6.83,6.84,6.82,6.84,57600.0,6.7695,6.7794,6.7596,6.7794,57600.0
2006-06-28 09:35:00,6.83,6.83,6.8,6.8,50000.0,6.7695,6.7695,6.7398,6.7398,50000.0
2006-06-28 09:40:00,6.8,6.81,6.76,6.79,54400.0,6.7398,6.7497,6.7001,6.7299,54400.0
2006-06-28 09:45:00,6.79,6.79,6.75,6.76,176000.0,6.7299,6.7299,6.6902,6.7001,176000.0
2006-06-28 09:50:00,6.76,6.8,6.76,6.79,19200.0,6.7001,6.7398,6.7001,6.7299,19200.0
2006-06-28 09:55:00,6.79,6.79,6.77,6.77,478400.0,6.7299,6.7299,6.71,6.71,478400.0
2006-06-28 10:00:00,6.77,6.78,6.77,6.78,64000.0,6.71,6.72,6.71,6.72,64000.0
2006-06-28 10:05:00,6.77,6.78,6.77,6.77,46000.0,6.71,6.72,6.71,6.71,46000.0
2006-06-28 10:10:00,6.76,6.76,6.75,6.75,27200.0,6.7001,6.7001,6.6902,6.6902,27200.0
2006-06-28 10:15:00,6.75,6.76,6.75,6.76,20400.0,6.6902,6.7001,6.6902,6.7001,20400.0
2006-06-28 10:20:00,6.76,6.76,6.74,6.75,50400.0,6.7001,6.7001,6.6803,6.6902,50400.0
2006-06-28 10:25:00,6.75,6.75,6.74,6.74,51200.0,6.6902,6.6902,6.6803,6.6803,51200.0
2006-06-28 10:30:00,6.74,6.74,6.74,6.74,235600.0,6.6803,6.6803,6.6803,6.6803,235600.0
2006-06-28 10:35:00,6.74,6.74,6.74,6.74,75600.0,6.6803,6.6803,6.6803,6.6803,75600.0
2006-06-28 10:40:00,6.74,6.74,6.72,6.73,127200.0,6.6803,6.6803,6.6605,6.6704,127200.0
2006-06-28 10:45:00,6.73,6.73,6.72,6.73,54400.0,6.6704,6.6704,6.6605,6.6704,54400.0
2006-06-28 10:50:00,6.73,6.73,6.73,6.73,26800.0,6.6704,6.6704,6.6704,6.6704,26800.0
2006-06-28 10:55:00,6.73,6.74,6.73,6.74,23200.0,6.6704,6.6803,6.6704,6.6803,23200.0
2006-06-28 11:00:00,6.74,6.74,6.74,6.74,62400.0,6.6803,6.6803,6.6803,6.6803,62400.0
2006-06-28 11:05:00,6.74,6.76,6.74,6.76,24000.0,6.6803,6.7001,6.6803,6.7001,24000.0
2006-06-28 11:10:00,6.76,6.76,6.76,6.76,16000.0,6.7001,6.7001,6.7001,6.7001,16000.0
2006-06-28 11:15:00,6.77,6.78,6.77,6.78,242800.0,6.71,6.72,6.71,6.72,242800.0
2006-06-28 11:20:00,6.78,6.78,6.76,6.76,24400.0,6.72,6.72,6.7001,6.7001,24400.0
2006-06-28 11:25:00,6.76,6.76,6.75,6.76,34000.0,6.7001,6.7001,6.6902,6.7001,34000.0
2006-06-28 11:30:00,6.76,6.76,6.76,6.76,2400.0,6.7001,6.7001,6.7001,6.7001,2400.0
2006-06-28 11:35:00,6.75,6.76,6.75,6.75,45600.0,6.6902,6.7001,6.6902,6.6902,45600.0
2006-06-28 11:40:00,6.75,6.76,6.75,6.76,22400.0,6.6902,6.7001,6.6902,6.7001,22400.0
2006-06-28 11:45:00,6.76,6.76,6.76,6.76,33200.0,6.7001,6.7001,6.7001,6.7001,33200.0
2006-06-28 11:50:00,6.76,6.76,6.75,6.75,35600.0,6.7001,6.7001,6.6902,6.6902,35600.0
2006-06-28 11:55:00,6.75,6.75,6.74,6.74,58000.0,6.6902,6.6902,6.6803,6.6803,58000.0
2006-06-28 12:00:00,6.73,6.74,6.73,6.73,22000.0,6.6704,6.6803,6.6704,6.6704,22000.0
2006-06-28 12:05:00,6.73,6.73,6.72,6.73,23200.0,6.6704,6.6704,6.6605,6.6704,23200.0
2006-06-28 12:10:00,6.73,6.73,6.72,6.72,4400.0,6.6704,6.6704,6.6605,6.6605,4400.0
2006-06-28 12:15:00,6.72,6.73,6.72,6.73,29600.0,6.6605,6.6704,6.6605,6.6704,29600.0
2006-06-28 12:20:00,6.73,6.73,6.73,6.73,4800.0,6.6704,6.6704,6.6704,6.6704,4800.0
2006-06-28 12:25:00,6.73,6.73,6.72,6.72,6800.0,6.6704,6.6704,6.6605,6.6605,6800.0
2006-06-28 12:30:00,6.72,6.72,6.71,6.72,13200.0,6.6605,6.6605,6.6506,6.6605,13200.0
2006-06-28 12:35:00,6.71,6.71,6.69,6.7,40800.0,6.6506,6.6506,6.6308,6.6407,40800.0
2006-06-28 12:40:00,6.7,6.71,6.7,6.7,8800.0,6.6407,6.6506,6.6407,6.6407,8800.0
2006-06-28 12:45:00,6.7,6.7,6.69,6.7,3600.0,6.6407,6.6407,6.6308,6.6407,3600.0
2006-06-28 12:50:00,6.69,6.69,6.67,6.67,37600.0,6.6308,6.6308,6.6109,6.6109,37600.0
2006-06-28 12:55:00,6.67,6.67,6.66,6.67,21600.0,6.6109,6.6109,6.601,6.6109,21600.0
2006-06-28 13:00:00,6.67,6.67,6.67,6.67,9600.0,6.6109,6.6109,6.6109,6.6109,9600.0
2006-06-28 13:05:00,6.67,6.67,6.67,6.67,26000.0,6.6109,6.6109,6.6109,6.6109,26000.0
2006-06-28 13:10:00,6.67,6.67,6.67,6.67,23600.0,6.6109,6.6109,6.6109,6.6109,23600.0
2006-06-28 13:15:00,6.68,6.71,6.67,6.7,124400.0,6.6208,6.6506,6.6109,6.6407,124400.0
2006-06-28 13:20:00,6.71,6.71,6.7,6.71,16800.0,6.6506,6.6506,6.6407,6.6506,16800.0
2006-06-28 13:25:00,6.7,6.71,6.7,6.7,10800.0,6.6407,6.6506,6.6407,6.6407,10800.0
2006-06-28 13:30:00,6.7,6.71,6.7,6.7,12800.0,6.6407,6.6506,6.6407,6.6407,12800.0
2006-06-28 13:35:00,6.7,6.7,6.7,6.7,6000.0,6.6407,6.6407,6.6407,6.6407,6000.0
2006-06-28 13:40:00,6.7,6.7,6.69,6.69,10400.0,6.6407,6.6407,6.6308,6.6308,10400.0
2006-06-28 13:45:00,6.69,6.69,6.68,6.69,8400.0,6.6308,6.6308,6.6208,6.6308,8400.0
2006-06-28 13:50:00,6.69,6.69,6.68,6.68,5600.0,6.6308,6.6308,6.6208,6.6208,5600.0
2006-06-28 13:55:00,6.68,6.68,6.68,6.68,10000.0,6.6208,6.6208,6.6208,6.6208,10000.0
2006-06-28 14:00:00,6.68,6.72,6.68,6.72,64000.0,6.6208,6.6605,6.6208,6.6605,64000.0
2006-06-28 14:05:00,6.72,6.73,6.72,6.72,25600.0,6.6605,6.6704,6.6605,6.6605,25600.0
2006-06-28 14:10:00,6.73,6.74,6.72,6.74,20000.0,6.6704,6.6803,6.6605,6.6803,20000.0
2006-06-28 14:15:00,6.74,6.76,6.74,6.76,100800.0,6.6803,6.7001,6.6803,6.7001,100800.0
2006-06-28 14:20:00,6.76,6.76,6.75,6.75,13200.0,6.7001,6.7001,6.6902,6.6902,13200.0
2006-06-28 14:25:00,6.75,6.75,6.75,6.75,54800.0,6.6902,6.6902,6.6902,6.6902,54800.0
2006-06-28 14:30:00,6.75,6.75,6.74,6.74,7600.0,6.6902,6.6902,6.6803,6.6803,7600.0
2006-06-28 14:35:00,6.75,6.75,6.74,6.75,28000.0,6.6902,6.6902,6.6803,6.6902,28000.0
2006-06-28 14:40:00,6.75,6.75,6.74,6.75,28400.0,6.6902,6.6902,6.6803,6.6902,28400.0
2006-06-28 14:45:00,6.75,6.75,6.74,6.75,40000.0,6.6902,6.6902,6.6803,6.6902,40000.0
2006-06-28 14:50:00,6.75,6.76,6.74,6.74,36000.0,6.6902,6.7001,6.6803,6.6803,36000.0
2006-06-28 14:55:00,6.74,6.75,6.74,6.75,14000.0,6.6803,6.6902,6.6803,6.6902,14000.0
2006-06-28 15:00:00,6.75,6.75,6.74,6.75,12000.0,6.6902,6.6902,6.6803,6.6902,12000.0
2006-06-28 15:05:00,6.75,6.75,6.75,6.75,10000.0,6.6902,6.6902,6.6902,6.6902,10000.0
2006-06-28 15:10:00,6.75,6.75,6.75,6.75,12400.0,6.6902,6.6902,6.6902,6.6902,12400.0
2006-06-28 15:15:00,6.76,6.76,6.75,6.75,79200.0,6.7001,6.7001,6.6902,6.6902,79200.0
2006-06-28 15:20:00,6.75,6.76,6.74,6.76,22000.0,6.6902,6.7001,6.6803,6.7001,22000.0
2006-06-28 15:25:00,6.76,6.77,6.75,6.77,36800.0,6.7001,6.71,6.6902,6.71,36800.0
2006-06-28 15:30:00,6.77,6.77,6.75,6.75,25600.0,6.71,6.71,6.6902,6.6902,25600.0
2006-06-28 15:35:00,6.74,6.76,6.74,6.75,36400.0,6.6803,6.7001,6.6803,6.6902,36400.0
2006-06-28 15:40:00,6.76,6.76,6.75,6.76,49200.0,6.7001,6.7001,6.6902,6.7001,49200.0
2006-06-28 15:45:00,6.75,6.76,6.75,6.76,92000.0,6.6902,6.7001,6.6902,6.7001,92000.0
2006-06-28 15:50:00,6.76,6.76,6.75,6.75,42400.0,6.7001,6.7001,6.6902,6.6902,42400.0
2006-06-28 15:55:00,6.75,6.77,6.75,6.76,136400.0,6.6902,6.71,6.6902,6.7001,136400.0
2006-06-29 09:30:00,6.78,6.83,6.78,6.83,58000.0,6.72,6.7695,6.72,6.7695,58000.0
2006-06-29 09:35:00,6.83,6.83,6.75,6.75,106000.0,6.7695,6.7695,6.6902,6.6902,106000.0
2006-06-29 09:40:00,6.75,6.75,6.75,6.75,54800.0,6.6902,6.6902,6.6902,6.6902,54800.0
2006-06-29 09:45:00,6.75,6.76,6.73,6.74,46800.0,6.6902,6.7001,6.6704,6.6803,46800.0
2006-06-29 09:50:00,6.74,6.75,6.73,6.74,22800.0,6.6803,6.6902,6.6704,6.6803,22800.0
2006-06-29 09:55:00,6.74,6.75,6.73,6.75,41600.0,6.6803,6.6902,6.6704,6.6902,41600.0
2006-06-29 10:00:00,6.74,6.75,6.73,6.74,53200.0,6.6803,6.6902,6.6704,6.6803,53200.0
2006-06-29 10:05:00,6.74,6.78,6.74,6.78,74800.0,6.6803,6.72,6.6803,6.72,74800.0
2006-06-29 10:10:00,6.78,6.79,6.78,6.78,43200.0,6.72,6.7299,6.72,6.72,43200.0
2006-06-29 10:15:00,6.78,6.81,6.74,6.74,62800.0,6.72,6.7497,6.6803,6.6803,62800.0
2006-06-29 10:20:00,6.74,6.74,6.73,6.73,30000.0,6.6803,6.6803,6.6704,6.6704,30000.0
2006-06-29 10:25:00,6.73,6.73,6.71,6.71,32800.0,6.6704,6.6704,6.6506,6.6506,32800.0
2006-06-29 10:30:00,6.71,6.72,6.71,6.72,23600.0,6.6506,6.6605,6.6506,6.6605,23600.0
2006-06-29 10:35:00,6.72,6.75,6.72,6.75,36400.0,6.6605,6.6902,6.6605,6.6902,36400.0
2006-06-29 10:40:00,6.75,6.77,6.75,6.77,41600.0,6.6902,6.71,6.6902,6.71,41600.0
2006-06-29 10:45:00,6.76,6.77,6.75,6.75,64400.0,6.7001,6.71,6.6902,6.6902,64400.0
2006-06-29 10:50:00,6.75,6.75,6.74,6.75,83600.0,6.6902,6.6902,6.6803,6.6902,83600.0
2006-06-29 10:55:00,6.75,6.76,6.74,6.75,76800.0,6.6902,6.7001,6.6803,6.6902,76800.0
2006-06-29 11:00:00,6.75,6.75,6.75,6.75,71200.0,6.6902,6.6902,6.6902,6.6902,71200.0
2006-06-29 11:05:00,6.75,6.76,6.75,6.76,134800.0,6.6902,6.7001,6.6902,6.7001,134800.0
2006-06-29 11:10:00,6.76,6.76,6.76,6.76,78400.0,6.7001,6.7001,6.7001,6.7001,78400.0
2006-06-29 11:15:00,6.76,6.76,6.75,6.75,88000.0,6.7001,6.7001,6.6902,6.6902,88000.0
2006-06-29 11:20:00,6.75,6.75,6.74,6.74,79600.0,6.6902,6.6902,6.6803,6.6803,79600.0
2006-06-29 11:25:00,6.74,6.75,6.74,6.75,62400.0,6.6803,6.6902,6.6803,6.6902,62400.0
2006-06-29 11:30:00,6.75,6.75,6.75,6.75,359200.0,6.6902,6.6902,6.6902,6.6902,359200.0
2006-06-29 11:35:00,6.75,6.76,6.75,6.76,70800.0,6.6902,6.7001,6.6902,6.7001,70800.0
2006-06-29 11:40:00,6.76,6.77,6.75,6.76,63200.0,6.7001,6.71,6.6902,6.7001,63200.0
2006-06-29 11:45:00,6.76,6.77,6.75,6.77,851200.0,6.7001,6.71,6.6902,6.71,851200.0
2006-06-29 11:50:00,6.78,6.78,6.77,6.77,108000.0,6.72,6.72,6.71,6.71,108000.0
2006-06-29 11:55:00,6.77,6.78,6.77,6.78,44400.0,6.71,6.72,6.71,6.72,44400.0
2006-06-29 12:00:00,6.78,6.79,6.78,6.78,72400.0,6.72,6.7299,6.72,6.72,72400.0
2006-06-29 12:05:00,6.78,6.78,6.76,6.76,26000.0,6.72,6.72,6.7001,6.7001,26000.0
2006-06-29 12:10:00,6.76,6.76,6.75,6.76,73200.0,6.7001,6.7001,6.6902,6.7001,73200.0
2006-06-29 12:15:00,6.76,6.76,6.75,6.75,24800.0,6.7001,6.7001,6.6902,6.6902,24800.0
2006-06-29 12:20:00,6.75,6.75,6.75,6.75,54800.0,6.6902,6.6902,6.6902,6.6902,54800.0
2006-06-29 12:25:00,6.75,6.75,6.74,6.74,228400.0,6.6902,6.6902,6.6803,6.6803,228400.0
2006-06-29 12:30:00,6.74,6.74,6.74,6.74,51200.0,6.6803,6.6803,6.6803,6.6803,51200.0
2006-06-29 12:35:00,6.74,6.76,6.74,6.75,253600.0,6.6803,6.7001,6.6803,6.6902,253600.0
2006-06-29 12:40:00,6.74,6.74,6.73,6.74,49600.0,6.6803,6.6803,6.6704,6.6803,49600.0
2006-06-29 12:45:00,6.74,6.74,6.73,6.73,36000.0,6.6803,6.6803,6.6704,6.6704,36000.0
2006-06-29 12:50:00,6.73,6.73,6.72,6.72,16800.0,6.6704,6.6704,6.6605,6.6605,16800.0
2006-06-29 12:55:00,6.72,6.72,6.71,6.71,228400.0,6.6605,6.6605,6.6506,6.6506,228400.0
2006-06-29 13:00:00,6.72,6.72,6.72,6.72,35200.0,6.6605,6.6605,6.6605,6.6605,35200.0
2006-06-29 13:05:00,6.72,6.72,6.72,6.72,15600.0,6.6605,6.6605,6.6605,6.6605,15600.0
2006-06-29 13:10:00,6.72,6.72,6.72,6.72,24000.0,6.6605,6.6605,6.6605,6.6605,24000.0
2006-06-29 13:15:00,6.73,6.73,6.72,6.73,122000.0,6.6704,6.6704,6.6605,6.6704,122000.0
2006-06-29 13:20:00,6.72,6.73,6.72,6.72,10400.0,6.6605,6.6704,6.6605,6.6605,10400.0
2006-06-29 13:25:00,6.73,6.73,6.72,6.72,33200.0,6.6704,6.6704,6.6605,6.6605,33200.0
2006-06-29 13:30:00,6.72,6.73,6.72,6.73,27600.0,6.6605,6.6704,6.6605,6.6704,27600.0
2006-06-29 13:35:00,6.73,6.73,6.72,6.73,29600.0,6.6704,6.6704,6.6605,6.6704,29600.0
2006-06-29 13:40:00,6.73,6.73,6.72,6.73,56800.0,6.6704,6.6704,6.6605,6.6704,56800.0
2006-06-29 13:45:00,6.73,6.73,6.72,6.73,19600.0,6.6704,6.6704,6.6605,6.6704,19600.0
2006-06-29 13:50:00,6.73,6.73,6.73,6.73,63600.0,6.6704,6.6704,6.6704,6.6704,63600.0
2006-06-29 13:55:00,6.73,6.73,6.72,6.73,32000.0,6.6704,6.6704,6.6605,6.6704,32000.0
2006-06-29 14:00:00,6.72,6.72,6.7,6.71,63200.0,6.6605,6.6605,6.6407,6.6506,63200.0
2006-06-29 14:05:00,6.71,6.71,6.69,6.69,59600.0,6.6506,6.6506,6.6308,6.6308,59600.0
2006-06-29 14:10:00,6.69,6.7,6.69,6.7,68800.0,6.6308,6.6407,6.6308,6.6407,68800.0
2006-06-29 14:15:00,6.7,6.72,6.69,6.71,150400.0,6.6407,6.6605,6.6308,6.6506,150400.0
2006-06-29 14:20:00,6.71,6.74,6.71,6.74,162000.0,6.6506,6.6803,6.6506,6.6803,162000.0
2006-06-29 14:25:00,6.74,6.76,6.72,6.74,325600.0,6.6803,6.7001,6.6605,6.6803,325600.0
2006-06-29 14:30:00,6.74,6.76,6.74,6.75,77600.0,6.6803,6.7001,6.6803,6.6902,77600.0
2006-06-29 14:35:00,6.75,6.77,6.73,6.75,141200.0,6.6902,6.71,6.6704,6.6902,141200.0
2006-06-29 14:40:00,6.75,6.75,6.74,6.75,129600.0,6.6902,6.6902,6.6803,6.6902,129600.0
2006-06-29 14:45:00,6.75,6.75,6.74,6.75,104800.0,6.6902,6.6902,6.6803,6.6902,104800.0
2006-06-29 14:50:00,6.75,6.75,6.73,6.74,310800.0,6.6902,6.6902,6.6704,6.6803,310800.0
2006-06-29 14:55:00,6.74,6.75,6.74,6.74,131600.0,6.6803,6.6902,6.6803,6.6803,131600.0
2006-06-29 15:00:00,6.74,6.75,6.73,6.74,59600.0,6.6803,6.6902,6.6704,6.6803,59600.0
2006-06-29 15:05:00,6.74,6.75,6.74,6.75,88800.0,6.6803,6.6902,6.6803,6.6902,88800.0
2006-06-29 15:10:00,6.75,6.75,6.74,6.74,154000.0,6.6902,6.6902,6.6803,6.6803,154000.0
2006-06-29 15:15:00,6.74,6.75,6.73,6.75,260800.0,6.6803,6.6902,6.6704,6.6902,260800.0
2006-06-29 15:20:00,6.75,6.78,6.75,6.78,190800.0,6.6902,6.72,6.6902,6.72,190800.0
2006-06-29 15:25:00,6.78,6.82,6.77,6.82,173200.0,6.72,6.7596,6.71,6.7596,173200.0
2006-06-29 15:30:00,6.82,6.86,6.81,6.85,383600.0,6.7596,6.7992,6.7497,6.7893,383600.0
2006-06-29 15:35:00,6.84,6.85,6.83,6.83,151600.0,6.7794,6.7893,6.7695,6.7695,151600.0
2006-06-29 15:40:00,6.84,6.84,6.82,6.84,68800.0,6.7794,6.7794,6.7596,6.7794,68800.0
2006-06-29 15:45:00,6.84,6.84,6.81,6.83,190400.0,6.7794,6.7794,6.7497,6.7695,190400.0
2006-06-29 15:50:00,6.82,6.84,6.82,6.82,382800.0,6.7596,6.7794,6.7596,6.7596,382800.0
2006-06-29 15:55:00,6.82,6.83,6.81,6.81,223200.0,6.7596,6.7695,6.7497,6.7497,223200.0
2006-06-30 09:30:00,6.81,6.87,6.81,6.87,130800.0,6.7497,6.8092,6.7497,6.8092,130800.0
2006-06-30 09:35:00,6.88,6.88,6.84,6.87,145600.0,6.8191,6.8191,6.7794,6.8092,145600.0
2006-06-30 09:40:00,6.87,6.88,6.85,6.85,127200.0,6.8092,6.8191,6.7893,6.7893,127200.0
2006-06-30 09:45:00,6.85,6.85,6.75,6.76,156400.0,6.7893,6.7893,6.6902,6.7001,156400.0
2006-06-30 09:50:00,6.76,6.78,6.76,6.78,74800.0,6.7001,6.72,6.7001,6.72,74800.0
2006-06-30 09:55:00,6.79,6.79,6.78,6.79,78400.0,6.7299,6.7299,6.72,6.7299,78400.0
2006-06-30 10:00:00,6.79,6.79,6.77,6.78,127200.0,6.7299,6.7299,6.71,6.72,127200.0
2006-06-30 10:05:00,6.77,6.77,6.75,6.77,130800.0,6.71,6.71,6.6902,6.71,130800.0
2006-06-30 10:10:00,6.77,6.81,6.77,6.78,144000.0,6.71,6.7497,6.71,6.72,144000.0
2006-06-30 10:15:00,6.79,6.79,6.76,6.79,86400.0,6.7299,6.7299,6.7001,6.7299,86400.0
2006-06-30 10:20:00,6.79,6.79,6.76,6.78,195200.0,6.7299,6.7299,6.7001,6.72,195200.0
2006-06-30 10:25:00,6.79,6.8,6.79,6.8,32800.0,6.7299,6.7398,6.7299,6.7398,32800.0
2006-06-30 10:30:00,6.8,6.8,6.79,6.79,27200.0,6.7398,6.7398,6.7299,6.7299,27200.0
2006-06-30 10:35:00,6.79,6.79,6.79,6.79,95200.0,6.7299,6.7299,6.7299,6.7299,95200.0
2006-06-30 10:40:00,6.79,6.79,6.78,6.79,44000.0,6.7299,6.7299,6.72,6.7299,44000.0
2006-06-30 10:45:00,6.79,6.8,6.79,6.79,249600.0,6.7299,6.7398,6.7299,6.7299,249600.0
2006-06-30 10:50:00,6.79,6.79,6.79,6.79,46000.0,6.7299,6.7299,6.7299,6.7299,46000.0
2006-06-30 10:55:00,6.79,6.79,6.79,6.79,670000.0,6.7299,6.7299,6.7299,6.7299,670000.0
2006-06-30 11:00:00,6.78,6.81,6.78,6.8,303600.0,6.72,6.7497,6.72,6.7398,303600.0
2006-06-30 11:05:00,6.79,6.8,6.79,6.79,244800.0,6.7299,6.7398,6.7299,6.7299,244800.0
2006-06-30 11:10:00,6.79,6.8,6.79,6.79,68000.0,6.7299,6.7398,6.7299,6.7299,68000.0
2006-06-30 11:15:00,6.79,6.79,6.78,6.79,33600.0,6.7299,6.7299,6.72,6.7299,33600.0
2006-06-30 11:20:00,6.79,6.8,6.79,6.79,50000.0,6.7299,6.7398,6.7299,6.7299,50000.0
2006-06-30 11:25:00,6.79,6.8,6.79,6.79,52400.0,6.7299,6.7398,6.7299,6.7299,52400.0
2006-06-30 11:30:00,6.79,6.8,6.78,6.79,52000.0,6.7299,6.7398,6.72,6.7299,52000.0
2006-06-30 11:35:00,6.8,6.8,6.78,6.78,83200.0,6.7398,6.7398,6.72,6.72,83200.0
2006-06-30 11:40:00,6.79,6.81,6.79,6.8,12800.0,6.7299,6.7497,6.7299,6.7398,12800.0
2006-06-30 11:45:00,6.8,6.8,6.8,6.8,24000.0,6.7398,6.7398,6.7398,6.7398,24000.0
2006-06-30 11:50:00,6.8,6.8,6.79,6.8,44400.0,6.7398,6.7398,6.7299,6.7398,44400.0
2006-06-30 11:55:00,6.8,6.8,6.79,6.79,56800.0,6.7398,6.7398,6.7299,6.7299,56800.0
2006-06-30 12:00:00,6.79,6.8,6.79,6.79,97600.0,6.7299,6.7398,6.7299,6.7299,97600.0
2006-06-30 12:05:00,6.8,6.8,6.78,6.78,60400.0,6.7398,6.7398,6.72,6.72,60400.0
2006-06-30 12:10:00,6.78,6.78,6.78,6.78,22800.0,6.72,6.72,6.72,6.72,22800.0
2006-06-30 12:15:00,6.78,6.78,6.77,6.77,38000.0,6.72,6.72,6.71,6.71,38000.0
2006-06-30 12:20:00,6.77,6.77,6.75,6.75,113200.0,6.71,6.71,6.6902,6.6902,113200.0
2006-06-30 12:25:00,6.75,6.75,6.74,6.74,60800.0,6.6902,6.6902,6.6803,6.6803,60800.0
2006-06-30 12:30:00,6.74,6.74,6.74,6.74,71200.0,6.6803,6.6803,6.6803,6.6803,71200.0
2006-06-30 12:35:00,6.74,6.74,6.74,6.74,71600.0,6.6803,6.6803,6.6803,6.6803,71600.0
2006-06-30 12:40:00,6.74,6.74,6.73,6.73,66400.0,6.6803,6.6803,6.6704,6.6704,66400.0
2006-06-30 12:45:00,6.73,6.75,6.73,6.74,125200.0,6.6704,6.6902,6.6704,6.6803,125200.0
2006-06-30 12:50:00,6.74,6.74,6.72,6.72,73200.0,6.6803,6.6803,6.6605,6.6605,73200.0
2006-06-30 12:55:00,6.72,6.72,6.71,6.71,66800.0,6.6605,6.6605,6.6506,6.6506,66800.0
2006-06-30 13:00:00,6.71,6.71,6.71,6.71,45600.0,6.6506,6.6506,6.6506,6.6506,45600.0
2006-06-30 13:05:00,6.7,6.73,6.7,6.73,274800.0,6.6407,6.6704,6.6407,6.6704,274800.0
2006-06-30 13:10:00,6.73,6.73,6.67,6.71,112400.0,6.6704,6.6704,6.6109,6.6506,112400.0
2006-06-30 13:15:00,6.71,6.71,6.7,6.7,69200.0,6.6506,6.6506,6.6407,6.6407,69200.0
2006-06-30 13:20:00,6.7,6.7,6.7,6.7,34000.0,6.6407,6.6407,6.6407,6.6407,34000.0
2006-06-30 13:25:00,6.7,6.71,6.7,6.7,116000.0,6.6407,6.6506,6.6407,6.6407,116000.0
2006-06-30 13:30:00,6.7,6.7,6.7,6.7,26800.0,6.6407,6.6407,6.6407,6.6407,26800.0
2006-06-30 13:35:00,6.7,6.71,6.7,6.7,177600.0,6.6407,6.6506,6.6407,6.6407,177600.0
2006-06-30 13:40:00,6.7,6.71,6.7,6.71,82800.0,6.6407,6.6506,6.6407,6.6506,82800.0
2006-06-30 13:45:00,6.71,6.71,6.71,6.71,28000.0,6.6506,6.6506,6.6506,6.6506,28000.0
2006-06-30 13:50:00,6.71,6.72,6.71,6.71,39200.0,6.6506,6.6605,6.6506,6.6506,39200.0
2006-06-30 13:55:00,6.71,6.72,6.71,6.72,22400.0,6.6506,6.6605,6.6506,6.6605,22400.0
2006-06-30 14:00:00,6.72,6.73,6.71,6.73,59200.0,6.6605,6.6704,6.6506,6.6704,59200.0
2006-06-30 14:05:00,6.73,6.74,6.73,6.74,26400.0,6.6704,6.6803,6.6704,6.6803,26400.0
2006-06-30 14:10:00,6.74,6.75,6.74,6.74,54800.0,6.6803,6.6902,6.6803,6.6803,54800.0
2006-06-30 14:15:00,6.74,6.75,6.74,6.74,155600.0,6.6803,6.6902,6.6803,6.6803,155600.0
2006-06-30 14:20:00,6.74,6.75,6.74,6.74,64400.0,6.6803,6.6902,6.6803,6.6803,64400.0
2006-06-30 14:25:00,6.74,6.75,6.74,6.74,39600.0,6.6803,6.6902,6.6803,6.6803,39600.0
2006-06-30 14:30:00,6.74,6.74,6.74,6.74,23600.0,6.6803,6.6803,6.6803,6.6803,23600.0
2006-06-30 14:35:00,6.74,6.75,6.74,6.75,64000.0,6.6803,6.6902,6.6803,6.6902,64000.0
2006-06-30 14:40:00,6.75,6.75,6.73,6.73,84800.0,6.6902,6.6902,6.6704,6.6704,84800.0
2006-06-30 14:45:00,6.73,6.75,6.73,6.75,53600.0,6.6704,6.6902,6.6704,6.6902,53600.0
2006-06-30 14:50:00,6.75,6.76,6.74,6.76,61600.0,6.6902,6.7001,6.6803,6.7001,61600.0
2006-06-30 14:55:00,6.75,6.75,6.75,6.75,49200.0,6.6902,6.6902,6.6902,6.6902,49200.0
2006-06-30 15:00:00,6.75,6.75,6.74,6.74,28800.0,6.6902,6.6902,6.6803,6.6803,28800.0
2006-06-30 15:05:00,6.73,6.74,6.73,6.74,82400.0,6.6704,6.6803,6.6704,6.6803,82400.0
2006-06-30 15:10:00,6.74,6.74,6.72,6.72,62400.0,6.6803,6.6803,6.6605,6.6605,62400.0
2006-06-30 15:15:00,6.72,6.72,6.71,6.72,70400.0,6.6605,6.6605,6.6506,6.6605,70400.0
2006-06-30 15:20:00,6.72,6.74,6.72,6.73,89200.0,6.6605,6.6803,6.6605,6.6704,89200.0
2006-06-30 15:25:00,6.73,6.73,6.73,6.73,333200.0,6.6704,6.6704,6.6704,6.6704,333200.0
2006-06-30 15:30:00,6.73,6.73,6.72,6.73,107200.0,6.6704,6.6704,6.6605,6.6704,107200.0
2006-06-30 15:35:00,6.73,6.73,6.68,6.68,157200.0,6.6704,6.6704,6.6208,6.6208,157200.0
2006-06-30 15:40:00,6.68,6.69,6.66,6.67,398400.0,6.6208,6.6308,6.601,6.6109,398400.0
2006-06-30 15:45:00,6.67,6.67,6.65,6.65,310800.0,6.6109,6.6109,6.5911,6.5911,310800.0
2006-06-30 15:50:00,6.66,6.71,6.65,6.71,281600.0,6.601,6.6506,6.5911,6.6506,281600.0
2006-06-30 15:55:00,6.7,6.71,6.68,6.69,156000.0,6.6407,6.6506,6.6208,6.6308,156000.0
2006-07-03 09:30:00,6.71,6.74,6.71,6.73,82800.0,6.6506,6.6803,6.6506,6.6704,82800.0
2006-07-03 09:35:00,6.72,6.75,6.7,6.75,106000.0,6.6605,6.6902,6.6407,6.6902,106000.0
2006-07-03 09:40:00,6.75,6.75,6.7,6.7,112000.0,6.6902,6.6902,6.6407,6.6407,112000.0
2006-07-03 09:45:00,6.7,6.7,6.66,6.67,79200.0,6.6407,6.6407,6.601,6.6109,79200.0
2006-07-03 09:50:00,6.67,6.68,6.65,6.65,81200.0,6.6109,6.6208,6.5911,6.5911,81200.0
2006-07-03 09:55:00,6.64,6.65,6.59,6.6,127200.0,6.5812,6.5911,6.5316,6.5416,127200.0
2006-07-03 10:00:00,6.6,6.64,6.6,6.64,155600.0,6.5416,6.5812,6.5416,6.5812,155600.0
2006-07-03 10:05:00,6.64,6.64,6.62,6.63,91600.0,6.5812,6.5812,6.5614,6.5713,91600.0
2006-07-03 10:10:00,6.63,6.63,6.61,6.61,120800.0,6.5713,6.5713,6.5515,6.5515,120800.0
2006-07-03 10:15:00,6.61,6.61,6.6,6.61,62000.0,6.5515,6.5515,6.5416,6.5515,62000.0
2006-07-03 10:20:00,6.61,6.62,6.61,6.62,64000.0,6.5515,6.5614,6.5515,6.5614,64000.0
2006-07-03 10:25:00,6.62,6.62,6.61,6.62,81600.0,6.5614,6.5614,6.5515,6.5614,81600.0
2006-07-03 10:30:00,6.62,6.64,6.62,6.63,93600.0,6.5614,6.5812,6.5614,6.5713,93600.0
2006-07-03 10:35:00,6.64,6.67,6.64,6.65,50000.0,6.5812,6.6109,6.5812,6.5911,50000.0
2006-07-03 10:40:00,6.65,6.66,6.64,6.66,86000.0,6.5911,6.601,6.5812,6.601,86000.0
2006-07-03 10:45:00,6.66,6.68,6.65,6.68,118400.0,6.601,6.6208,6.5911,6.6208,118400.0
2006-07-03 10:50:00,6.68,6.69,6.66,6.66,85200.0,6.6208,6.6308,6.601,6.601,85200.0
2006-07-03 10:55:00,6.67,6.67,6.66,6.66,96000.0,6.6109,6.6109,6.601,6.601,96000.0
2006-07-03 11:00:00,6.66,6.66,6.66,6.66,46400.0,6.601,6.601,6.601,6.601,46400.0
2006-07-03 11:05:00,6.66,6.66,6.66,6.66,36400.0,6.601,6.601,6.601,6.601,36400.0
2006-07-03 11:10:00,6.66,6.68,6.66,6.68,122800.0,6.601,6.6208,6.601,6.6208,122800.0
2006-07-03 11:15:00,6.68,6.7,6.68,6.69,37600.0,6.6208,6.6407,6.6208,6.6308,37600.0
2006-07-03 11:20:00,6.69,6.72,6.69,6.72,112000.0,6.6308,6.6605,6.6308,6.6605,112000.0
2006-07-03 11:25:00,6.72,6.72,6.7,6.71,67200.0,6.6605,6.6605,6.6407,6.6506,67200.0
2006-07-03 11:30:00,6.71,6.71,6.7,6.7,102400.0,6.6506,6.6506,6.6407,6.6407,102400.0
2006-07-03 11:35:00,6.7,6.71,6.7,6.71,98400.0,6.6407,6.6506,6.6407,6.6506,98400.0
2006-07-03 11:40:00,6.71,6.71,6.7,6.71,92400.0,6.6506,6.6506,6.6407,6.6506,92400.0
2006-07-03 11:45:00,6.71,6.71,6.68,6.68,50400.0,6.6506,6.6506,6.6208,6.6208,50400.0
2006-07-03 11:50:00,6.68,6.71,6.68,6.7,125600.0,6.6208,6.6506,6.6208,6.6407,125600.0
2006-07-03 11:55:00,6.7,6.7,6.68,6.68,36000.0,6.6407,6.6407,6.6208,6.6208,36000.0
2006-07-03 12:00:00,6.68,6.69,6.67,6.68,113600.0,6.6208,6.6308,6.6109,6.6208,113600.0
2006-07-03 12:05:00,6.68,6.68,6.66,6.66,68800.0,6.6208,6.6208,6.601,6.601,68800.0
2006-07-03 12:10:00,6.66,6.66,6.66,6.66,16800.0,6.601,6.601,6.601,6.601,16800.0
2006-07-03 12:15:00,6.66,6.66,6.66,6.66,25200.0,6.601,6.601,6.601,6.601,25200.0
2006-07-03 12:20:00,6.66,6.68,6.66,6.67,91600.0,6.601,6.6208,6.601,6.6109,91600.0
2006-07-03 12:25:00,6.67,6.67,6.65,6.65,41600.0,6.6109,6.6109,6.5911,6.5911,41600.0
2006-07-03 12:30:00,6.65,6.66,6.65,6.66,138800.0,6.5911,6.601,6.5911,6.601,138800.0
2006-07-03 12:35:00,6.66,6.66,6.64,6.64,46000.0,6.601,6.601,6.5812,6.5812,46000.0
2006-07-03 12:40:00,6.64,6.66,6.64,6.65,222000.0,6.5812,6.601,6.5812,6.5911,222000.0
2006-07-03 12:45:00,6.65,6.65,6.64,6.64,73600.0,6.5911,6.5911,6.5812,6.5812,73600.0
2006-07-03 12:50:00,6.64,6.65,6.63,6.65,177200.0,6.5812,6.5911,6.5713,6.5911,177200.0
2006-07-03 12:55:00,6.64,6.65,6.63,6.64,134800.0,6.5812,6.5911,6.5713,6.5812,134800.0
2006-07-03 13:00:00,6.64,6.64,6.64,6.64,18400.0,6.5812,6.5812,6.5812,6.5812,18400.0
2006-07-03 13:05:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:15:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:25:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:35:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:45:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 13:55:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:05:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:15:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:25:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:35:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:45:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 14:55:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:00:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:05:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:10:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:15:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:20:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:25:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:30:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:35:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:40:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:45:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:50:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-03 15:55:00,6.64,6.64,6.64,6.64,0.0,6.5812,6.5812,6.5812,6.5812,0.0
2006-07-05 09:30:00,6.53,6.54,6.53,6.54,224400.0,6.4722,6.4821,6.4722,6.4821,224400.0
2006-07-05 09:35:00,6.54,6.54,6.51,6.52,127600.0,6.4821,6.4821,6.4523,6.4623,127600.0
2006-07-05 09:40:00,6.51,6.54,6.51,6.53,242800.0,6.4523,6.4821,6.4523,6.4722,242800.0
2006-07-05 09:45:00,6.53,6.53,6.52,6.53,36800.0,6.4722,6.4722,6.4623,6.4722,36800.0
2006-07-05 09:50:00,6.53,6.53,6.52,6.52,42400.0,6.4722,6.4722,6.4623,6.4623,42400.0
2006-07-05 09:55:00,6.52,6.53,6.51,6.53,96400.0,6.4623,6.4722,6.4523,6.4722,96400.0
2006-07-05 10:00:00,6.53,6.55,6.53,6.55,44800.0,6.4722,6.492,6.4722,6.492,44800.0
2006-07-05 10:05:00,6.55,6.56,6.54,6.54,36000.0,6.492,6.5019,6.4821,6.4821,36000.0
2006-07-05 10:10:00,6.54,6.57,6.53,6.57,239600.0,6.4821,6.5118,6.4722,6.5118,239600.0
2006-07-05 10:15:00,6.57,6.58,6.57,6.57,24800.0,6.5118,6.5217,6.5118,6.5118,24800.0
2006-07-05 10:20:00,6.56,6.56,6.53,6.54,32800.0,6.5019,6.5019,6.4722,6.4821,32800.0
2006-07-05 10:25:00,6.54,6.55,6.52,6.52,67600.0,6.4821,6.492,6.4623,6.4623,67600.0
2006-07-05 10:30:00,6.53,6.53,6.51,6.52,102000.0,6.4722,6.4722,6.4523,6.4623,102000.0
2006-07-05 10:35:00,6.53,6.53,6.53,6.53,36000.0,6.4722,6.4722,6.4722,6.4722,36000.0
2006-07-05 10:40:00,6.53,6.53,6.53,6.53,24000.0,6.4722,6.4722,6.4722,6.4722,24000.0
2006-07-05 10:45:00,6.53,6.54,6.52,6.53,172800.0,6.4722,6.4821,6.4623,6.4722,172800.0
2006-07-05 10:50:00,6.53,6.53,6.52,6.52,113200.0,6.4722,6.4722,6.4623,6.4623,113200.0
2006-07-05 10:55:00,6.52,6.52,6.51,6.51,61600.0,6.4623,6.4623,6.4523,6.4523,61600.0
2006-07-05 11:00:00,6.51,6.53,6.51,6.52,47600.0,6.4523,6.4722,6.4523,6.4623,47600.0
2006-07-05 11:05:00,6.52,6.53,6.52,6.53,75200.0,6.4623,6.4722,6.4623,6.4722,75200.0
2006-07-05 11:10:00,6.52,6.53,6.52,6.52,35200.0,6.4623,6.4722,6.4623,6.4623,35200.0
2006-07-05 11:15:00,6.52,6.52,6.51,6.52,20800.0,6.4623,6.4623,6.4523,6.4623,20800.0
2006-07-05 11:20:00,6.52,6.52,6.51,6.52,32400.0,6.4623,6.4623,6.4523,6.4623,32400.0
2006-07-05 11:25:00,6.52,6.52,6.51,6.52,28000.0,6.4623,6.4623,6.4523,6.4623,28000.0
2006-07-05 11:30:00,6.52,6.52,6.52,6.52,25600.0,6.4623,6.4623,6.4623,6.4623,25600.0
2006-07-05 11:35:00,6.52,6.53,6.52,6.52,258800.0,6.4623,6.4722,6.4623,6.4623,258800.0
2006-07-05 11:40:00,6.52,6.52,6.52,6.52,13200.0,6.4623,6.4623,6.4623,6.4623,13200.0
2006-07-05 11:45:00,6.52,6.52,6.52,6.52,20800.0,6.4623,6.4623,6.4623,6.4623,20800.0
2006-07-05 11:50:00,6.52,6.52,6.52,6.52,12800.0,6.4623,6.4623,6.4623,6.4623,12800.0
2006-07-05 11:55:00,6.52,6.53,6.52,6.53,53600.0,6.4623,6.4722,6.4623,6.4722,53600.0
2006-07-05 12:00:00,6.53,6.54,6.53,6.54,28400.0,6.4722,6.4821,6.4722,6.4821,28400.0
2006-07-05 12:05:00,6.54,6.54,6.53,6.53,29200.0,6.4821,6.4821,6.4722,6.4722,29200.0
2006-07-05 12:10:00,6.53,6.53,6.53,6.53,10000.0,6.4722,6.4722,6.4722,6.4722,10000.0
2006-07-05 12:15:00,6.53,6.53,6.52,6.53,36400.0,6.4722,6.4722,6.4623,6.4722,36400.0
2006-07-05 12:20:00,6.53,6.53,6.53,6.53,125600.0,6.4722,6.4722,6.4722,6.4722,125600.0
2006-07-05 12:25:00,6.53,6.53,6.53,6.53,21600.0,6.4722,6.4722,6.4722,6.4722,21600.0
2006-07-05 12:30:00,6.53,6.53,6.52,6.53,15600.0,6.4722,6.4722,6.4623,6.4722,15600.0
2006-07-05 12:35:00,6.52,6.53,6.52,6.52,5200.0,6.4623,6.4722,6.4623,6.4623,5200.0
2006-07-05 12:40:00,6.52,6.52,6.52,6.52,5600.0,6.4623,6.4623,6.4623,6.4623,5600.0
2006-07-05 12:45:00,6.52,6.53,6.52,6.52,50800.0,6.4623,6.4722,6.4623,6.4623,50800.0
2006-07-05 12:50:00,6.52,6.53,6.52,6.53,60800.0,6.4623,6.4722,6.4623,6.4722,60800.0
2006-07-05 12:55:00,6.52,6.53,6.52,6.52,19200.0,6.4623,6.4722,6.4623,6.4623,19200.0
2006-07-05 13:00:00,6.52,6.53,6.52,6.53,22800.0,6.4623,6.4722,6.4623,6.4722,22800.0
2006-07-05 13:05:00,6.53,6.53,6.53,6.53,31600.0,6.4722,6.4722,6.4722,6.4722,31600.0
2006-07-05 13:10:00,6.53,6.54,6.53,6.54,35600.0,6.4722,6.4821,6.4722,6.4821,35600.0
2006-07-05 13:15:00,6.54,6.54,6.54,6.54,23600.0,6.4821,6.4821,6.4821,6.4821,23600.0
2006-07-05 13:20:00,6.54,6.55,6.54,6.55,36800.0,6.4821,6.492,6.4821,6.492,36800.0
2006-07-05 13:25:00,6.55,6.56,6.55,6.55,12800.0,6.492,6.5019,6.492,6.492,12800.0
2006-07-05 13:30:00,6.56,6.56,6.56,6.56,29600.0,6.5019,6.5019,6.5019,6.5019,29600.0
2006-07-05 13:35:00,6.56,6.56,6.56,6.56,15600.0,6.5019,6.5019,6.5019,6.5019,15600.0
2006-07-05 13:40:00,6.56,6.57,6.56,6.56,7200.0,6.5019,6.5118,6.5019,6.5019,7200.0
2006-07-05 13:45:00,6.56,6.56,6.55,6.55,13600.0,6.5019,6.5019,6.492,6.492,13600.0
2006-07-05 13:50:00,6.55,6.55,6.54,6.54,6400.0,6.492,6.492,6.4821,6.4821,6400.0
2006-07-05 13:55:00,6.53,6.53,6.52,6.53,15600.0,6.4722,6.4722,6.4623,6.4722,15600.0
2006-07-05 14:00:00,6.52,6.53,6.52,6.53,60000.0,6.4623,6.4722,6.4623,6.4722,60000.0
2006-07-05 14:05:00,6.52,6.53,6.52,6.53,12000.0,6.4623,6.4722,6.4623,6.4722,12000.0
2006-07-05 14:10:00,6.52,6.53,6.52,6.53,38000.0,6.4623,6.4722,6.4623,6.4722,38000.0
2006-07-05 14:15:00,6.53,6.53,6.53,6.53,270400.0,6.4722,6.4722,6.4722,6.4722,270400.0
2006-07-05 14:20:00,6.53,6.53,6.53,6.53,10800.0,6.4722,6.4722,6.4722,6.4722,10800.0
2006-07-05 14:25:00,6.53,6.53,6.53,6.53,15200.0,6.4722,6.4722,6.4722,6.4722,15200.0
2006-07-05 14:30:00,6.53,6.53,6.53,6.53,23600.0,6.4722,6.4722,6.4722,6.4722,23600.0
2006-07-05 14:35:00,6.53,6.54,6.53,6.53,65600.0,6.4722,6.4821,6.4722,6.4722,65600.0
2006-07-05 14:40:00,6.53,6.53,6.52,6.52,18400.0,6.4722,6.4722,6.4623,6.4623,18400.0
2006-07-05 14:45:00,6.53,6.53,6.52,6.53,664800.0,6.4722,6.4722,6.4623,6.4722,664800.0
2006-07-05 14:50:00,6.53,6.55,6.53,6.55,38800.0,6.4722,6.492,6.4722,6.492,38800.0
2006-07-05 14:55:00,6.54,6.55,6.54,6.55,35200.0,6.4821,6.492,6.4821,6.492,35200.0
2006-07-05 15:00:00,6.55,6.55,6.54,6.54,34400.0,6.492,6.492,6.4821,6.4821,34400.0
2006-07-05 15:05:00,6.54,6.54,6.53,6.53,22000.0,6.4821,6.4821,6.4722,6.4722,22000.0
2006-07-05 15:10:00,6.53,6.54,6.52,6.53,80400.0,6.4722,6.4821,6.4623,6.4722,80400.0
2006-07-05 15:15:00,6.53,6.53,6.52,6.52,32400.0,6.4722,6.4722,6.4623,6.4623,32400.0
2006-07-05 15:20:00,6.52,6.53,6.52,6.53,43600.0,6.4623,6.4722,6.4623,6.4722,43600.0
2006-07-05 15:25:00,6.53,6.53,6.53,6.53,35600.0,6.4722,6.4722,6.4722,6.4722,35600.0
2006-07-05 15:30:00,6.53,6.53,6.52,6.52,30800.0,6.4722,6.4722,6.4623,6.4623,30800.0
2006-07-05 15:35:00,6.52,6.53,6.52,6.52,80800.0,6.4623,6.4722,6.4623,6.4623,80800.0
2006-07-05 15:40:00,6.52,6.52,6.51,6.51,110000.0,6.4623,6.4623,6.4523,6.4523,110000.0
2006-07-05 15:45:00,6.51,6.55,6.51,6.54,86000.0,6.4523,6.492,6.4523,6.4821,86000.0
2006-07-05 15:50:00,6.54,6.54,6.53,6.53,113200.0,6.4821,6.4821,6.4722,6.4722,113200.0
2006-07-05 15:55:00,6.53,6.53,6.52,6.53,120000.0,6.4722,6.4722,6.4623,6.4722,120000.0
2006-07-06 09:30:00,6.53,6.53,6.49,6.5,90400.0,6.4722,6.4722,6.4325,6.4424,90400.0
2006-07-06 09:35:00,6.5,6.51,6.5,6.51,53600.0,6.4424,6.4523,6.4424,6.4523,53600.0
2006-07-06 09:40:00,6.51,6.51,6.48,6.48,44000.0,6.4523,6.4523,6.4226,6.4226,44000.0
2006-07-06 09:45:00,6.48,6.48,6.46,6.47,55600.0,6.4226,6.4226,6.4028,6.4127,55600.0
2006-07-06 09:50:00,6.47,6.47,6.47,6.47,56000.0,6.4127,6.4127,6.4127,6.4127,56000.0
2006-07-06 09:55:00,6.47,6.47,6.46,6.46,70400.0,6.4127,6.4127,6.4028,6.4028,70400.0
2006-07-06 10:00:00,6.46,6.5,6.46,6.48,66400.0,6.4028,6.4424,6.4028,6.4226,66400.0
2006-07-06 10:05:00,6.48,6.51,6.47,6.51,41600.0,6.4226,6.4523,6.4127,6.4523,41600.0
2006-07-06 10:10:00,6.52,6.55,6.51,6.55,72800.0,6.4623,6.492,6.4523,6.492,72800.0
2006-07-06 10:15:00,6.55,6.56,6.53,6.55,84400.0,6.492,6.5019,6.4722,6.492,84400.0
2006-07-06 10:20:00,6.55,6.55,6.5,6.52,80800.0,6.492,6.492,6.4424,6.4623,80800.0
2006-07-06 10:25:00,6.51,6.52,6.51,6.52,24400.0,6.4523,6.4623,6.4523,6.4623,24400.0
2006-07-06 10:30:00,6.52,6.52,6.48,6.48,54000.0,6.4623,6.4623,6.4226,6.4226,54000.0
2006-07-06 10:35:00,6.48,6.48,6.46,6.47,78400.0,6.4226,6.4226,6.4028,6.4127,78400.0
2006-07-06 10:40:00,6.47,6.47,6.46,6.47,83200.0,6.4127,6.4127,6.4028,6.4127,83200.0
2006-07-06 10:45:00,6.47,6.48,6.47,6.47,23600.0,6.4127,6.4226,6.4127,6.4127,23600.0
2006-07-06 10:50:00,6.47,6.48,6.46,6.46,51600.0,6.4127,6.4226,6.4028,6.4028,51600.0
2006-07-06 10:55:00,6.47,6.47,6.46,6.47,17200.0,6.4127,6.4127,6.4028,6.4127,17200.0
2006-07-06 11:00:00,6.47,6.47,6.46,6.46,17600.0,6.4127,6.4127,6.4028,6.4028,17600.0
2006-07-06 11:05:00,6.46,6.47,6.46,6.47,25600.0,6.4028,6.4127,6.4028,6.4127,25600.0
2006-07-06 11:10:00,6.47,6.47,6.46,6.47,42800.0,6.4127,6.4127,6.4028,6.4127,42800.0
2006-07-06 11:15:00,6.47,6.47,6.45,6.45,54400.0,6.4127,6.4127,6.3929,6.3929,54400.0
2006-07-06 11:20:00,6.45,6.46,6.45,6.45,29600.0,6.3929,6.4028,6.3929,6.3929,29600.0
2006-07-06 11:25:00,6.45,6.45,6.44,6.45,60000.0,6.3929,6.3929,6.383,6.3929,60000.0
2006-07-06 11:30:00,6.45,6.46,6.45,6.45,47600.0,6.3929,6.4028,6.3929,6.3929,47600.0
2006-07-06 11:35:00,6.45,6.46,6.45,6.46,56800.0,6.3929,6.4028,6.3929,6.4028,56800.0
2006-07-06 11:40:00,6.46,6.46,6.46,6.46,22800.0,6.4028,6.4028,6.4028,6.4028,22800.0
2006-07-06 11:45:00,6.46,6.47,6.46,6.46,97200.0,6.4028,6.4127,6.4028,6.4028,97200.0
2006-07-06 11:50:00,6.45,6.45,6.45,6.45,48800.0,6.3929,6.3929,6.3929,6.3929,48800.0
2006-07-06 11:55:00,6.44,6.44,6.4,6.4,125600.0,6.383,6.383,6.3433,6.3433,125600.0
2006-07-06 12:00:00,6.4,6.42,6.4,6.41,86000.0,6.3433,6.3631,6.3433,6.3532,86000.0
2006-07-06 12:05:00,6.41,6.42,6.41,6.42,28400.0,6.3532,6.3631,6.3532,6.3631,28400.0
2006-07-06 12:10:00,6.42,6.42,6.4,6.41,46000.0,6.3631,6.3631,6.3433,6.3532,46000.0
2006-07-06 12:15:00,6.41,6.41,6.4,6.41,51600.0,6.3532,6.3532,6.3433,6.3532,51600.0
2006-07-06 12:20:00,6.41,6.41,6.41,6.41,23600.0,6.3532,6.3532,6.3532,6.3532,23600.0
2006-07-06 12:25:00,6.41,6.43,6.41,6.43,33200.0,6.3532,6.3731,6.3532,6.3731,33200.0
2006-07-06 12:30:00,6.43,6.46,6.43,6.46,40000.0,6.3731,6.4028,6.3731,6.4028,40000.0
2006-07-06 12:35:00,6.46,6.46,6.43,6.44,50400.0,6.4028,6.4028,6.3731,6.383,50400.0
2006-07-06 12:40:00,6.44,6.45,6.44,6.45,19200.0,6.383,6.3929,6.383,6.3929,19200.0
2006-07-06 12:45:00,6.45,6.46,6.45,6.45,28400.0,6.3929,6.4028,6.3929,6.3929,28400.0
2006-07-06 12:50:00,6.45,6.45,6.45,6.45,33200.0,6.3929,6.3929,6.3929,6.3929,33200.0
2006-07-06 12:55:00,6.45,6.45,6.45,6.45,31600.0,6.3929,6.3929,6.3929,6.3929,31600.0
2006-07-06 13:00:00,6.45,6.45,6.43,6.45,148400.0,6.3929,6.3929,6.3731,6.3929,148400.0
2006-07-06 13:05:00,6.45,6.46,6.45,6.45,26000.0,6.3929,6.4028,6.3929,6.3929,26000.0
2006-07-06 13:10:00,6.45,6.45,6.44,6.44,59600.0,6.3929,6.3929,6.383,6.383,59600.0
2006-07-06 13:15:00,6.44,6.44,6.44,6.44,10800.0,6.383,6.383,6.383,6.383,10800.0
2006-07-06 13:20:00,6.44,6.45,6.43,6.44,25600.0,6.383,6.3929,6.3731,6.383,25600.0
2006-07-06 13:25:00,6.44,6.44,6.43,6.43,20000.0,6.383,6.383,6.3731,6.3731,20000.0
2006-07-06 13:30:00,6.43,6.44,6.43,6.43,19600.0,6.3731,6.383,6.3731,6.3731,19600.0
2006-07-06 13:35:00,6.44,6.44,6.43,6.43,26000.0,6.383,6.383,6.3731,6.3731,26000.0
2006-07-06 13:40:00,6.44,6.44,6.43,6.43,42000.0,6.383,6.383,6.3731,6.3731,42000.0
2006-07-06 13:45:00,6.43,6.45,6.43,6.43,78400.0,6.3731,6.3929,6.3731,6.3731,78400.0
2006-07-06 13:50:00,6.43,6.43,6.43,6.43,44400.0,6.3731,6.3731,6.3731,6.3731,44400.0
2006-07-06 13:55:00,6.43,6.43,6.43,6.43,20800.0,6.3731,6.3731,6.3731,6.3731,20800.0
2006-07-06 14:00:00,6.42,6.43,6.42,6.43,96400.0,6.3631,6.3731,6.3631,6.3731,96400.0
2006-07-06 14:05:00,6.42,6.43,6.42,6.42,15600.0,6.3631,6.3731,6.3631,6.3631,15600.0
2006-07-06 14:10:00,6.41,6.42,6.41,6.42,340400.0,6.3532,6.3631,6.3532,6.3631,340400.0
2006-07-06 14:15:00,6.42,6.42,6.41,6.41,185600.0,6.3631,6.3631,6.3532,6.3532,185600.0
2006-07-06 14:20:00,6.41,6.42,6.39,6.39,230800.0,6.3532,6.3631,6.3334,6.3334,230800.0
2006-07-06 14:25:00,6.39,6.39,6.38,6.39,120800.0,6.3334,6.3334,6.3235,6.3334,120800.0
2006-07-06 14:30:00,6.39,6.39,6.38,6.38,72000.0,6.3334,6.3334,6.3235,6.3235,72000.0
2006-07-06 14:35:00,6.38,6.38,6.36,6.36,88000.0,6.3235,6.3235,6.3037,6.3037,88000.0
2006-07-06 14:40:00,6.36,6.36,6.35,6.35,94000.0,6.3037,6.3037,6.2938,6.2938,94000.0
2006-07-06 14:45:00,6.35,6.38,6.35,6.37,40400.0,6.2938,6.3235,6.2938,6.3136,40400.0
2006-07-06 14:50:00,6.37,6.4,6.37,6.4,1654400.0,6.3136,6.3433,6.3136,6.3433,1654400.0
2006-07-06 14:55:00,6.4,6.41,6.38,6.38,51600.0,6.3433,6.3532,6.3235,6.3235,51600.0
2006-07-06 15:00:00,6.38,6.39,6.38,6.39,40000.0,6.3235,6.3334,6.3235,6.3334,40000.0
2006-07-06 15:05:00,6.39,6.4,6.39,6.4,38000.0,6.3334,6.3433,6.3334,6.3433,38000.0
2006-07-06 15:10:00,6.4,6.4,6.4,6.4,44800.0,6.3433,6.3433,6.3433,6.3433,44800.0
2006-07-06 15:15:00,6.4,6.41,6.39,6.4,158000.0,6.3433,6.3532,6.3334,6.3433,158000.0
2006-07-06 15:20:00,6.4,6.4,6.38,6.38,150400.0,6.3433,6.3433,6.3235,6.3235,150400.0
2006-07-06 15:25:00,6.38,6.38,6.36,6.37,230800.0,6.3235,6.3235,6.3037,6.3136,230800.0
2006-07-06 15:30:00,6.37,6.37,6.36,6.37,379200.0,6.3136,6.3136,6.3037,6.3136,379200.0
2006-07-06 15:35:00,6.37,6.38,6.36,6.37,153200.0,6.3136,6.3235,6.3037,6.3136,153200.0
2006-07-06 15:40:00,6.37,6.38,6.37,6.38,248000.0,6.3136,6.3235,6.3136,6.3235,248000.0
2006-07-06 15:45:00,6.38,6.38,6.37,6.37,69600.0,6.3235,6.3235,6.3136,6.3136,69600.0
2006-07-06 15:50:00,6.37,6.38,6.37,6.38,158800.0,6.3136,6.3235,6.3136,6.3235,158800.0
2006-07-06 15:55:00,6.38,6.39,6.37,6.39,214000.0,6.3235,6.3334,6.3136,6.3334,214000.0
2006-07-07 09:30:00,6.37,6.37,6.31,6.34,164400.0,6.3136,6.3136,6.2541,6.2839,164400.0
2006-07-07 09:35:00,6.34,6.34,6.27,6.28,132800.0,6.2839,6.2839,6.2145,6.2244,132800.0
2006-07-07 09:40:00,6.28,6.28,6.25,6.27,149600.0,6.2244,6.2244,6.1947,6.2145,149600.0
2006-07-07 09:45:00,6.27,6.3,6.25,6.25,122000.0,6.2145,6.2442,6.1947,6.1947,122000.0
2006-07-07 09:50:00,6.25,6.27,6.25,6.26,77600.0,6.1947,6.2145,6.1947,6.2046,77600.0
2006-07-07 09:55:00,6.27,6.28,6.27,6.28,66000.0,6.2145,6.2244,6.2145,6.2244,66000.0
2006-07-07 10:00:00,6.28,6.28,6.25,6.27,57200.0,6.2244,6.2244,6.1947,6.2145,57200.0
2006-07-07 10:05:00,6.27,6.27,6.25,6.27,277200.0,6.2145,6.2145,6.1947,6.2145,277200.0
2006-07-07 10:10:00,6.27,6.28,6.27,6.27,72000.0,6.2145,6.2244,6.2145,6.2145,72000.0
2006-07-07 10:15:00,6.27,6.28,6.25,6.25,127200.0,6.2145,6.2244,6.1947,6.1947,127200.0
2006-07-07 10:20:00,6.25,6.26,6.25,6.25,134000.0,6.1947,6.2046,6.1947,6.1947,134000.0
2006-07-07 10:25:00,6.25,6.25,6.24,6.25,840400.0,6.1947,6.1947,6.1847,6.1947,840400.0
2006-07-07 10:30:00,6.24,6.25,6.24,6.25,51200.0,6.1847,6.1947,6.1847,6.1947,51200.0
2006-07-07 10:35:00,6.25,6.25,6.25,6.25,12000.0,6.1947,6.1947,6.1947,6.1947,12000.0
2006-07-07 10:40:00,6.25,6.25,6.24,6.25,21600.0,6.1947,6.1947,6.1847,6.1947,21600.0
2006-07-07 10:45:00,6.25,6.27,6.25,6.27,48000.0,6.1947,6.2145,6.1947,6.2145,48000.0
2006-07-07 10:50:00,6.28,6.29,6.27,6.27,28800.0,6.2244,6.2343,6.2145,6.2145,28800.0
2006-07-07 10:55:00,6.27,6.28,6.24,6.25,35200.0,6.2145,6.2244,6.1847,6.1947,35200.0
2006-07-07 11:00:00,6.25,6.25,6.25,6.25,60400.0,6.1947,6.1947,6.1947,6.1947,60400.0
2006-07-07 11:05:00,6.25,6.26,6.25,6.26,29600.0,6.1947,6.2046,6.1947,6.2046,29600.0
2006-07-07 11:10:00,6.26,6.26,6.26,6.26,18800.0,6.2046,6.2046,6.2046,6.2046,18800.0
2006-07-07 11:15:00,6.26,6.28,6.26,6.28,31200.0,6.2046,6.2244,6.2046,6.2244,31200.0
2006-07-07 11:20:00,6.28,6.28,6.27,6.28,33200.0,6.2244,6.2244,6.2145,6.2244,33200.0
2006-07-07 11:25:00,6.28,6.28,6.28,6.28,19200.0,6.2244,6.2244,6.2244,6.2244,19200.0
2006-07-07 11:30:00,6.27,6.29,6.27,6.29,41200.0,6.2145,6.2343,6.2145,6.2343,41200.0
2006-07-07 11:35:00,6.29,6.31,6.29,6.3,47600.0,6.2343,6.2541,6.2343,6.2442,47600.0
2006-07-07 11:40:00,6.3,6.32,6.3,6.32,28400.0,6.2442,6.264,6.2442,6.264,28400.0
2006-07-07 11:45:00,6.32,6.32,6.31,6.31,26000.0,6.264,6.264,6.2541,6.2541,26000.0
2006-07-07 11:50:00,6.31,6.31,6.31,6.31,23600.0,6.2541,6.2541,6.2541,6.2541,23600.0
2006-07-07 11:55:00,6.31,6.31,6.3,6.3,19600.0,6.2541,6.2541,6.2442,6.2442,19600.0
2006-07-07 12:00:00,6.3,6.3,6.29,6.29,22400.0,6.2442,6.2442,6.2343,6.2343,22400.0
2006-07-07 12:05:00,6.29,6.29,6.28,6.28,28000.0,6.2343,6.2343,6.2244,6.2244,28000.0
2006-07-07 12:10:00,6.28,6.28,6.27,6.27,27600.0,6.2244,6.2244,6.2145,6.2145,27600.0
2006-07-07 12:15:00,6.26,6.27,6.26,6.27,15600.0,6.2046,6.2145,6.2046,6.2145,15600.0
2006-07-07 12:20:00,6.27,6.27,6.26,6.26,16000.0,6.2145,6.2145,6.2046,6.2046,16000.0
2006-07-07 12:25:00,6.26,6.26,6.26,6.26,11600.0,6.2046,6.2046,6.2046,6.2046,11600.0
2006-07-07 12:30:00,6.26,6.27,6.26,6.27,27600.0,6.2046,6.2145,6.2046,6.2145,27600.0
2006-07-07 12:35:00,6.27,6.27,6.27,6.27,6800.0,6.2145,6.2145,6.2145,6.2145,6800.0
2006-07-07 12:40:00,6.27,6.28,6.27,6.28,44800.0,6.2145,6.2244,6.2145,6.2244,44800.0
2006-07-07 12:45:00,6.28,6.28,6.27,6.27,45600.0,6.2244,6.2244,6.2145,6.2145,45600.0
2006-07-07 12:50:00,6.27,6.27,6.27,6.27,18800.0,6.2145,6.2145,6.2145,6.2145,18800.0
2006-07-07 12:55:00,6.27,6.27,6.27,6.27,26000.0,6.2145,6.2145,6.2145,6.2145,26000.0
2006-07-07 13:00:00,6.27,6.27,6.25,6.25,75600.0,6.2145,6.2145,6.1947,6.1947,75600.0
2006-07-07 13:05:00,6.25,6.25,6.22,6.22,204800.0,6.1947,6.1947,6.1649,6.1649,204800.0
2006-07-07 13:10:00,6.22,6.22,6.2,6.22,97200.0,6.1649,6.1649,6.1451,6.1649,97200.0
2006-07-07 13:15:00,6.22,6.22,6.21,6.21,30400.0,6.1649,6.1649,6.155,6.155,30400.0
2006-07-07 13:20:00,6.22,6.23,6.22,6.22,74800.0,6.1649,6.1748,6.1649,6.1649,74800.0
2006-07-07 13:25:00,6.23,6.23,6.21,6.21,37600.0,6.1748,6.1748,6.155,6.155,37600.0
2006-07-07 13:30:00,6.21,6.21,6.2,6.21,106400.0,6.155,6.155,6.1451,6.155,106400.0
2006-07-07 13:35:00,6.21,6.21,6.21,6.21,55600.0,6.155,6.155,6.155,6.155,55600.0
2006-07-07 13:40:00,6.21,6.22,6.21,6.21,27600.0,6.155,6.1649,6.155,6.155,27600.0
2006-07-07 13:45:00,6.22,6.22,6.21,6.21,16800.0,6.1649,6.1649,6.155,6.155,16800.0
2006-07-07 13:50:00,6.21,6.21,6.2,6.21,60400.0,6.155,6.155,6.1451,6.155,60400.0
2006-07-07 13:55:00,6.21,6.22,6.21,6.22,20800.0,6.155,6.1649,6.155,6.1649,20800.0
2006-07-07 14:00:00,6.22,6.22,6.21,6.21,84000.0,6.1649,6.1649,6.155,6.155,84000.0
2006-07-07 14:05:00,6.21,6.21,6.2,6.2,181600.0,6.155,6.155,6.1451,6.1451,181600.0
2006-07-07 14:10:00,6.2,6.21,6.19,6.19,165600.0,6.1451,6.155,6.1352,6.1352,165600.0
2006-07-07 14:15:00,6.19,6.2,6.19,6.19,212800.0,6.1352,6.1451,6.1352,6.1352,212800.0
2006-07-07 14:20:00,6.19,6.19,6.14,6.17,214000.0,6.1352,6.1352,6.0856,6.1154,214000.0
2006-07-07 14:25:00,6.16,6.18,6.16,6.18,36400.0,6.1054,6.1253,6.1054,6.1253,36400.0
2006-07-07 14:30:00,6.17,6.18,6.17,6.18,45600.0,6.1154,6.1253,6.1154,6.1253,45600.0
2006-07-07 14:35:00,6.18,6.18,6.16,6.16,54000.0,6.1253,6.1253,6.1054,6.1054,54000.0
2006-07-07 14:40:00,6.16,6.16,6.15,6.16,69200.0,6.1054,6.1054,6.0955,6.1054,69200.0
2006-07-07 14:45:00,6.16,6.16,6.13,6.14,206000.0,6.1054,6.1054,6.0757,6.0856,206000.0
2006-07-07 14:50:00,6.15,6.16,6.15,6.15,88400.0,6.0955,6.1054,6.0955,6.0955,88400.0
2006-07-07 14:55:00,6.15,6.16,6.15,6.16,53200.0,6.0955,6.1054,6.0955,6.1054,53200.0
2006-07-07 15:00:00,6.15,6.16,6.14,6.15,82800.0,6.0955,6.1054,6.0856,6.0955,82800.0
2006-07-07 15:05:00,6.15,6.16,6.14,6.15,216000.0,6.0955,6.1054,6.0856,6.0955,216000.0
2006-07-07 15:10:00,6.15,6.17,6.14,6.17,77200.0,6.0955,6.1154,6.0856,6.1154,77200.0
2006-07-07 15:15:00,6.17,6.18,6.16,6.18,48800.0,6.1154,6.1253,6.1054,6.1253,48800.0
2006-07-07 15:20:00,6.18,6.18,6.15,6.16,169200.0,6.1253,6.1253,6.0955,6.1054,169200.0
2006-07-07 15:25:00,6.16,6.18,6.15,6.18,210800.0,6.1054,6.1253,6.0955,6.1253,210800.0
2006-07-07 15:30:00,6.18,6.2,6.18,6.2,345200.0,6.1253,6.1451,6.1253,6.1451,345200.0
2006-07-07 15:35:00,6.21,6.21,6.18,6.19,72800.0,6.155,6.155,6.1253,6.1352,72800.0
2006-07-07 15:40:00,6.18,6.2,6.18,6.2,86000.0,6.1253,6.1451,6.1253,6.1451,86000.0
2006-07-07 15:45:00,6.2,6.21,6.2,6.21,118800.0,6.1451,6.155,6.1451,6.155,118800.0
2006-07-07 15:50:00,6.21,6.21,6.2,6.2,112800.0,6.155,6.155,6.1451,6.1451,112800.0
2006-07-07 15:55:00,6.2,6.23,6.2,6.22,612400.0,6.1451,6.1748,6.1451,6.1649,612400.0
2006-07-10 09:30:00,6.24,6.24,6.2,6.2,44000.0,6.1847,6.1847,6.1451,6.1451,44000.0
2006-07-10 09:35:00,6.2,6.21,6.16,6.2,93200.0,6.1451,6.155,6.1054,6.1451,93200.0
2006-07-10 09:40:00,6.19,6.2,6.13,6.16,173600.0,6.1352,6.1451,6.0757,6.1054,173600.0
2006-07-10 09:45:00,6.17,6.18,6.13,6.13,92000.0,6.1154,6.1253,6.0757,6.0757,92000.0
2006-07-10 09:50:00,6.13,6.13,6.11,6.11,73200.0,6.0757,6.0757,6.0559,6.0559,73200.0
2006-07-10 09:55:00,6.1,6.14,6.1,6.12,134000.0,6.046,6.0856,6.046,6.0658,134000.0
2006-07-10 10:00:00,6.12,6.13,6.11,6.12,106400.0,6.0658,6.0757,6.0559,6.0658,106400.0
2006-07-10 10:05:00,6.11,6.13,6.11,6.12,58000.0,6.0559,6.0757,6.0559,6.0658,58000.0
2006-07-10 10:10:00,6.12,6.14,6.11,6.13,128000.0,6.0658,6.0856,6.0559,6.0757,128000.0
2006-07-10 10:15:00,6.13,6.13,6.11,6.11,36000.0,6.0757,6.0757,6.0559,6.0559,36000.0
2006-07-10 10:20:00,6.1,6.11,6.1,6.1,46800.0,6.046,6.0559,6.046,6.046,46800.0
2006-07-10 10:25:00,6.1,6.1,5.98,5.99,816400.0,6.046,6.046,5.927,5.937,816400.0
2006-07-10 10:30:00,6.0,6.04,5.98,6.02,534400.0,5.9469,5.9865,5.927,5.9667,534400.0
2006-07-10 10:35:00,6.02,6.04,6.0,6.02,303200.0,5.9667,5.9865,5.9469,5.9667,303200.0
2006-07-10 10:40:00,6.01,6.03,5.89,5.93,882400.0,5.9568,5.9766,5.8378,5.8775,882400.0
2006-07-10 10:45:00,5.93,5.98,5.93,5.95,172400.0,5.8775,5.927,5.8775,5.8973,172400.0
2006-07-10 10:50:00,5.95,5.98,5.93,5.96,370400.0,5.8973,5.927,5.8775,5.9072,370400.0
2006-07-10 10:55:00,5.96,5.96,5.93,5.93,247600.0,5.9072,5.9072,5.8775,5.8775,247600.0
2006-07-10 11:00:00,5.93,5.97,5.92,5.94,294400.0,5.8775,5.9171,5.8676,5.8874,294400.0
2006-07-10 11:05:00,5.95,5.95,5.92,5.92,333600.0,5.8973,5.8973,5.8676,5.8676,333600.0
2006-07-10 11:10:00,5.92,5.94,5.91,5.93,168800.0,5.8676,5.8874,5.8577,5.8775,168800.0
2006-07-10 11:15:00,5.93,5.94,5.93,5.93,72800.0,5.8775,5.8874,5.8775,5.8775,72800.0
2006-07-10 11:20:00,5.93,5.93,5.92,5.93,80000.0,5.8775,5.8775,5.8676,5.8775,80000.0
2006-07-10 11:25:00,5.93,5.94,5.92,5.93,76400.0,5.8775,5.8874,5.8676,5.8775,76400.0
2006-07-10 11:30:00,5.94,5.96,5.94,5.96,149200.0,5.8874,5.9072,5.8874,5.9072,149200.0
2006-07-10 11:35:00,5.96,5.98,5.96,5.97,135600.0,5.9072,5.927,5.9072,5.9171,135600.0
2006-07-10 11:40:00,5.97,5.99,5.97,5.99,494400.0,5.9171,5.937,5.9171,5.937,494400.0
2006-07-10 11:45:00,5.99,5.99,5.96,5.98,156800.0,5.937,5.937,5.9072,5.927,156800.0
2006-07-10 11:50:00,5.98,6.0,5.98,6.0,136400.0,5.927,5.9469,5.927,5.9469,136400.0
2006-07-10 11:55:00,6.0,6.0,5.97,5.98,185600.0,5.9469,5.9469,5.9171,5.927,185600.0
2006-07-10 12:00:00,5.97,5.99,5.94,5.95,108800.0,5.9171,5.937,5.8874,5.8973,108800.0
2006-07-10 12:05:00,5.94,5.96,5.93,5.95,104800.0,5.8874,5.9072,5.8775,5.8973,104800.0
2006-07-10 12:10:00,5.95,5.95,5.92,5.94,112000.0,5.8973,5.8973,5.8676,5.8874,112000.0
2006-07-10 12:15:00,5.94,5.95,5.92,5.93,79200.0,5.8874,5.8973,5.8676,5.8775,79200.0
2006-07-10 12:20:00,5.93,5.94,5.91,5.91,143200.0,5.8775,5.8874,5.8577,5.8577,143200.0
2006-07-10 12:25:00,5.91,5.93,5.91,5.92,83200.0,5.8577,5.8775,5.8577,5.8676,83200.0
2006-07-10 12:30:00,5.92,5.92,5.91,5.91,31600.0,5.8676,5.8676,5.8577,5.8577,31600.0
2006-07-10 12:35:00,5.91,5.92,5.91,5.92,16400.0,5.8577,5.8676,5.8577,5.8676,16400.0
2006-07-10 12:40:00,5.92,5.92,5.9,5.91,46800.0,5.8676,5.8676,5.8478,5.8577,46800.0
2006-07-10 12:45:00,5.91,5.91,5.9,5.9,62800.0,5.8577,5.8577,5.8478,5.8478,62800.0
2006-07-10 12:50:00,5.9,5.91,5.9,5.9,64000.0,5.8478,5.8577,5.8478,5.8478,64000.0
2006-07-10 12:55:00,5.9,5.91,5.9,5.91,57600.0,5.8478,5.8577,5.8478,5.8577,57600.0
2006-07-10 13:00:00,5.91,5.92,5.91,5.91,23600.0,5.8577,5.8676,5.8577,5.8577,23600.0
2006-07-10 13:05:00,5.91,5.93,5.91,5.92,90800.0,5.8577,5.8775,5.8577,5.8676,90800.0
2006-07-10 13:10:00,5.93,5.94,5.93,5.94,60400.0,5.8775,5.8874,5.8775,5.8874,60400.0
2006-07-10 13:15:00,5.94,5.95,5.92,5.92,118400.0,5.8874,5.8973,5.8676,5.8676,118400.0
2006-07-10 13:20:00,5.92,5.93,5.91,5.92,113200.0,5.8676,5.8775,5.8577,5.8676,113200.0
2006-07-10 13:25:00,5.92,5.92,5.9,5.92,406800.0,5.8676,5.8676,5.8478,5.8676,406800.0
2006-07-10 13:30:00,5.91,5.91,5.9,5.91,89600.0,5.8577,5.8577,5.8478,5.8577,89600.0
2006-07-10 13:35:00,5.9,5.9,5.88,5.88,254000.0,5.8478,5.8478,5.8279,5.8279,254000.0
2006-07-10 13:40:00,5.88,5.88,5.85,5.86,247600.0,5.8279,5.8279,5.7982,5.8081,247600.0
2006-07-10 13:45:00,5.85,5.86,5.83,5.84,176800.0,5.7982,5.8081,5.7784,5.7883,176800.0
2006-07-10 13:50:00,5.83,5.84,5.82,5.82,242800.0,5.7784,5.7883,5.7685,5.7685,242800.0
2006-07-10 13:55:00,5.82,5.83,5.82,5.83,217200.0,5.7685,5.7784,5.7685,5.7784,217200.0
2006-07-10 14:00:00,5.83,5.84,5.82,5.83,212800.0,5.7784,5.7883,5.7685,5.7784,212800.0
2006-07-10 14:05:00,5.83,5.84,5.82,5.83,107200.0,5.7784,5.7883,5.7685,5.7784,107200.0
2006-07-10 14:10:00,5.83,5.84,5.83,5.83,24000.0,5.7784,5.7883,5.7784,5.7784,24000.0
2006-07-10 14:15:00,5.83,5.86,5.82,5.85,138400.0,5.7784,5.8081,5.7685,5.7982,138400.0
2006-07-10 14:20:00,5.85,5.86,5.85,5.85,74000.0,5.7982,5.8081,5.7982,5.7982,74000.0
2006-07-10 14:25:00,5.85,5.86,5.84,5.86,96000.0,5.7982,5.8081,5.7883,5.8081,96000.0
2006-07-10 14:30:00,5.85,5.86,5.83,5.83,152800.0,5.7982,5.8081,5.7784,5.7784,152800.0
2006-07-10 14:35:00,5.83,5.84,5.82,5.82,206400.0,5.7784,5.7883,5.7685,5.7685,206400.0
2006-07-10 14:40:00,5.83,5.83,5.81,5.81,217600.0,5.7784,5.7784,5.7585,5.7585,217600.0
2006-07-10 14:45:00,5.82,5.83,5.82,5.83,132400.0,5.7685,5.7784,5.7685,5.7784,132400.0
2006-07-10 14:50:00,5.83,5.87,5.83,5.86,257200.0,5.7784,5.818,5.7784,5.8081,257200.0
2006-07-10 14:55:00,5.86,5.86,5.82,5.82,123200.0,5.8081,5.8081,5.7685,5.7685,123200.0
2006-07-10 15:00:00,5.82,5.84,5.81,5.82,183200.0,5.7685,5.7883,5.7585,5.7685,183200.0
2006-07-10 15:05:00,5.82,5.84,5.81,5.81,224000.0,5.7685,5.7883,5.7585,5.7585,224000.0
2006-07-10 15:10:00,5.81,5.82,5.8,5.81,362000.0,5.7585,5.7685,5.7486,5.7585,362000.0
2006-07-10 15:15:00,5.81,5.81,5.79,5.79,408400.0,5.7585,5.7585,5.7387,5.7387,408400.0
2006-07-10 15:20:00,5.79,5.81,5.78,5.8,248400.0,5.7387,5.7585,5.7288,5.7486,248400.0
2006-07-10 15:25:00,5.8,5.82,5.8,5.8,218400.0,5.7486,5.7685,5.7486,5.7486,218400.0
2006-07-10 15:30:00,5.8,5.81,5.8,5.81,448400.0,5.7486,5.7585,5.7486,5.7585,448400.0
2006-07-10 15:35:00,5.81,5.85,5.81,5.83,288000.0,5.7585,5.7982,5.7585,5.7784,288000.0
2006-07-10 15:40:00,5.82,5.85,5.82,5.83,289600.0,5.7685,5.7982,5.7685,5.7784,289600.0
2006-07-10 15:45:00,5.83,5.86,5.83,5.85,433600.0,5.7784,5.8081,5.7784,5.7982,433600.0
2006-07-10 15:50:00,5.85,5.86,5.83,5.85,276400.0,5.7982,5.8081,5.7784,5.7982,276400.0
2006-07-10 15:55:00,5.84,5.86,5.84,5.85,359600.0,5.7883,5.8081,5.7883,5.7982,359600.0
2006-07-11 09:30:00,5.82,5.88,5.8,5.81,225200.0,5.7685,5.8279,5.7486,5.7585,225200.0
2006-07-11 09:35:00,5.82,5.84,5.81,5.83,83600.0,5.7685,5.7883,5.7585,5.7784,83600.0
2006-07-11 09:40:00,5.82,5.83,5.81,5.83,70000.0,5.7685,5.7784,5.7585,5.7784,70000.0
2006-07-11 09:45:00,5.81,5.83,5.81,5.83,40800.0,5.7585,5.7784,5.7585,5.7784,40800.0
2006-07-11 09:50:00,5.85,5.86,5.83,5.84,42800.0,5.7982,5.8081,5.7784,5.7883,42800.0
2006-07-11 09:55:00,5.84,5.87,5.83,5.86,502400.0,5.7883,5.818,5.7784,5.8081,502400.0
2006-07-11 10:00:00,5.86,5.87,5.84,5.84,80800.0,5.8081,5.818,5.7883,5.7883,80800.0
2006-07-11 10:05:00,5.84,5.88,5.83,5.84,98400.0,5.7883,5.8279,5.7784,5.7883,98400.0
2006-07-11 10:10:00,5.84,5.87,5.84,5.85,51600.0,5.7883,5.818,5.7883,5.7982,51600.0
2006-07-11 10:15:00,5.85,5.93,5.85,5.93,444000.0,5.7982,5.8775,5.7982,5.8775,444000.0
2006-07-11 10:20:00,5.94,5.98,5.93,5.93,328400.0,5.8874,5.927,5.8775,5.8775,328400.0
2006-07-11 10:25:00,5.93,5.98,5.93,5.97,96800.0,5.8775,5.927,5.8775,5.9171,96800.0
2006-07-11 10:30:00,5.98,6.0,5.96,5.99,591600.0,5.927,5.9469,5.9072,5.937,591600.0
2006-07-11 10:35:00,5.99,6.0,5.98,6.0,46800.0,5.937,5.9469,5.927,5.9469,46800.0
2006-07-11 10:40:00,6.0,6.03,5.99,6.02,164400.0,5.9469,5.9766,5.937,5.9667,164400.0
2006-07-11 10:45:00,6.02,6.04,6.01,6.02,78400.0,5.9667,5.9865,5.9568,5.9667,78400.0
2006-07-11 10:50:00,6.02,6.03,6.0,6.01,305200.0,5.9667,5.9766,5.9469,5.9568,305200.0
2006-07-11 10:55:00,6.0,6.0,5.99,5.99,198800.0,5.9469,5.9469,5.937,5.937,198800.0
2006-07-11 11:00:00,5.99,6.0,5.98,6.0,64400.0,5.937,5.9469,5.927,5.9469,64400.0
2006-07-11 11:05:00,6.0,6.0,5.99,5.99,61600.0,5.9469,5.9469,5.937,5.937,61600.0
2006-07-11 11:10:00,6.0,6.0,5.99,6.0,170000.0,5.9469,5.9469,5.937,5.9469,170000.0
2006-07-11 11:15:00,6.0,6.01,6.0,6.0,236800.0,5.9469,5.9568,5.9469,5.9469,236800.0
2006-07-11 11:20:00,6.0,6.01,5.99,6.0,79200.0,5.9469,5.9568,5.937,5.9469,79200.0
2006-07-11 11:25:00,6.0,6.01,6.0,6.0,104400.0,5.9469,5.9568,5.9469,5.9469,104400.0
2006-07-11 11:30:00,6.0,6.02,5.99,6.0,131200.0,5.9469,5.9667,5.937,5.9469,131200.0
2006-07-11 11:35:00,6.0,6.01,5.99,5.99,102800.0,5.9469,5.9568,5.937,5.937,102800.0
2006-07-11 11:40:00,5.99,6.0,5.99,5.99,60400.0,5.937,5.9469,5.937,5.937,60400.0
2006-07-11 11:45:00,5.99,6.0,5.99,5.99,58400.0,5.937,5.9469,5.937,5.937,58400.0
2006-07-11 11:50:00,6.0,6.01,5.99,6.0,67200.0,5.9469,5.9568,5.937,5.9469,67200.0
2006-07-11 11:55:00,6.0,6.0,5.98,5.98,252000.0,5.9469,5.9469,5.927,5.927,252000.0
2006-07-11 12:00:00,5.98,5.99,5.96,5.96,88000.0,5.927,5.937,5.9072,5.9072,88000.0
2006-07-11 12:05:00,5.95,5.97,5.95,5.97,75200.0,5.8973,5.9171,5.8973,5.9171,75200.0
2006-07-11 12:10:00,5.96,5.97,5.96,5.97,8800.0,5.9072,5.9171,5.9072,5.9171,8800.0
2006-07-11 12:15:00,5.97,5.98,5.97,5.98,21200.0,5.9171,5.927,5.9171,5.927,21200.0
2006-07-11 12:20:00,5.98,5.98,5.97,5.98,302400.0,5.927,5.927,5.9171,5.927,302400.0
2006-07-11 12:25:00,5.98,5.98,5.98,5.98,27200.0,5.927,5.927,5.927,5.927,27200.0
2006-07-11 12:30:00,5.98,5.99,5.97,5.99,237200.0,5.927,5.937,5.9171,5.937,237200.0
2006-07-11 12:35:00,5.99,6.0,5.98,6.0,84000.0,5.937,5.9469,5.927,5.9469,84000.0
2006-07-11 12:40:00,6.0,6.0,5.98,5.99,146800.0,5.9469,5.9469,5.927,5.937,146800.0
2006-07-11 12:45:00,5.98,6.0,5.98,5.99,174400.0,5.927,5.9469,5.927,5.937,174400.0
2006-07-11 12:50:00,5.99,5.99,5.98,5.98,20400.0,5.937,5.937,5.927,5.927,20400.0
2006-07-11 12:55:00,5.98,5.98,5.96,5.97,52800.0,5.927,5.927,5.9072,5.9171,52800.0
2006-07-11 13:00:00,5.97,5.97,5.96,5.97,26800.0,5.9171,5.9171,5.9072,5.9171,26800.0
2006-07-11 13:05:00,5.97,5.99,5.97,5.99,32400.0,5.9171,5.937,5.9171,5.937,32400.0
2006-07-11 13:10:00,5.99,5.99,5.97,5.97,31200.0,5.937,5.937,5.9171,5.9171,31200.0
2006-07-11 13:15:00,5.97,5.97,5.96,5.97,62000.0,5.9171,5.9171,5.9072,5.9171,62000.0
2006-07-11 13:20:00,5.97,5.97,5.96,5.97,155200.0,5.9171,5.9171,5.9072,5.9171,155200.0
2006-07-11 13:25:00,5.97,5.98,5.97,5.97,42800.0,5.9171,5.927,5.9171,5.9171,42800.0
2006-07-11 13:30:00,5.97,5.98,5.97,5.97,82000.0,5.9171,5.927,5.9171,5.9171,82000.0
2006-07-11 13:35:00,5.97,5.98,5.97,5.98,43600.0,5.9171,5.927,5.9171,5.927,43600.0
2006-07-11 13:40:00,5.98,5.98,5.97,5.97,37600.0,5.927,5.927,5.9171,5.9171,37600.0
2006-07-11 13:45:00,5.97,5.98,5.97,5.98,229600.0,5.9171,5.927,5.9171,5.927,229600.0
2006-07-11 13:50:00,5.98,5.99,5.98,5.99,35200.0,5.927,5.937,5.927,5.937,35200.0
2006-07-11 13:55:00,5.99,6.01,5.99,6.01,150800.0,5.937,5.9568,5.937,5.9568,150800.0
2006-07-11 14:00:00,6.0,6.0,5.99,5.99,61200.0,5.9469,5.9469,5.937,5.937,61200.0
2006-07-11 14:05:00,5.99,6.0,5.99,6.0,29600.0,5.937,5.9469,5.937,5.9469,29600.0
2006-07-11 14:10:00,6.0,6.04,6.0,6.03,128000.0,5.9469,5.9865,5.9469,5.9766,128000.0
2006-07-11 14:15:00,6.03,6.04,6.02,6.03,91600.0,5.9766,5.9865,5.9667,5.9766,91600.0
2006-07-11 14:20:00,6.03,6.03,6.02,6.03,155600.0,5.9766,5.9766,5.9667,5.9766,155600.0
2006-07-11 14:25:00,6.03,6.04,6.02,6.04,68800.0,5.9766,5.9865,5.9667,5.9865,68800.0
2006-07-11 14:30:00,6.03,6.04,6.02,6.02,62000.0,5.9766,5.9865,5.9667,5.9667,62000.0
2006-07-11 14:35:00,6.02,6.03,6.02,6.02,288800.0,5.9667,5.9766,5.9667,5.9667,288800.0
2006-07-11 14:40:00,6.02,6.02,6.01,6.01,84400.0,5.9667,5.9667,5.9568,5.9568,84400.0
2006-07-11 14:45:00,6.01,6.02,6.01,6.02,60400.0,5.9568,5.9667,5.9568,5.9667,60400.0
2006-07-11 14:50:00,6.02,6.03,6.02,6.02,51200.0,5.9667,5.9766,5.9667,5.9667,51200.0
2006-07-11 14:55:00,6.02,6.04,6.02,6.04,96400.0,5.9667,5.9865,5.9667,5.9865,96400.0
2006-07-11 15:00:00,6.04,6.05,6.03,6.03,48800.0,5.9865,5.9964,5.9766,5.9766,48800.0
2006-07-11 15:05:00,6.03,6.03,6.02,6.03,109200.0,5.9766,5.9766,5.9667,5.9766,109200.0
2006-07-11 15:10:00,6.03,6.04,6.03,6.04,40400.0,5.9766,5.9865,5.9766,5.9865,40400.0
2006-07-11 15:15:00,6.04,6.04,6.04,6.04,123600.0,5.9865,5.9865,5.9865,5.9865,123600.0
2006-07-11 15:20:00,6.04,6.05,6.03,6.05,73600.0,5.9865,5.9964,5.9766,5.9964,73600.0
2006-07-11 15:25:00,6.05,6.08,6.04,6.06,174800.0,5.9964,6.0262,5.9865,6.0063,174800.0
2006-07-11 15:30:00,6.06,6.07,6.04,6.05,304000.0,6.0063,6.0162,5.9865,5.9964,304000.0
2006-07-11 15:35:00,6.06,6.11,6.05,6.08,135200.0,6.0063,6.0559,5.9964,6.0262,135200.0
2006-07-11 15:40:00,6.08,6.11,6.08,6.09,181200.0,6.0262,6.0559,6.0262,6.0361,181200.0
2006-07-11 15:45:00,6.09,6.09,6.05,6.05,146000.0,6.0361,6.0361,5.9964,5.9964,146000.0
2006-07-11 15:50:00,6.05,6.08,6.03,6.04,342000.0,5.9964,6.0262,5.9766,5.9865,342000.0
2006-07-11 15:55:00,6.04,6.06,6.04,6.05,232000.0,5.9865,6.0063,5.9865,5.9964,232000.0
2006-07-12 09:30:00,6.04,6.04,5.96,5.96,110800.0,5.9865,5.9865,5.9072,5.9072,110800.0
2006-07-12 09:35:00,5.95,6.07,5.95,6.06,144400.0,5.8973,6.0162,5.8973,6.0063,144400.0
2006-07-12 09:40:00,6.05,6.05,5.95,6.02,65600.0,5.9964,5.9964,5.8973,5.9667,65600.0
2006-07-12 09:45:00,6.02,6.02,5.98,5.98,31200.0,5.9667,5.9667,5.927,5.927,31200.0
2006-07-12 09:50:00,5.98,6.01,5.98,5.99,116000.0,5.927,5.9568,5.927,5.937,116000.0
2006-07-12 09:55:00,5.99,6.0,5.98,5.99,77200.0,5.937,5.9469,5.927,5.937,77200.0
2006-07-12 10:00:00,6.0,6.01,5.99,6.01,105600.0,5.9469,5.9568,5.937,5.9568,105600.0
2006-07-12 10:05:00,6.0,6.01,6.0,6.01,41200.0,5.9469,5.9568,5.9469,5.9568,41200.0
2006-07-12 10:10:00,6.0,6.01,6.0,6.01,37600.0,5.9469,5.9568,5.9469,5.9568,37600.0
2006-07-12 10:15:00,6.01,6.01,6.01,6.01,54800.0,5.9568,5.9568,5.9568,5.9568,54800.0
2006-07-12 10:20:00,6.01,6.03,6.01,6.03,83600.0,5.9568,5.9766,5.9568,5.9766,83600.0
2006-07-12 10:25:00,6.02,6.04,6.02,6.02,69600.0,5.9667,5.9865,5.9667,5.9667,69600.0
2006-07-12 10:30:00,6.02,6.02,5.99,6.0,75600.0,5.9667,5.9667,5.937,5.9469,75600.0
2006-07-12 10:35:00,5.99,6.0,5.97,5.97,78800.0,5.937,5.9469,5.9171,5.9171,78800.0
2006-07-12 10:40:00,5.97,5.98,5.96,5.96,95200.0,5.9171,5.927,5.9072,5.9072,95200.0
2006-07-12 10:45:00,5.97,5.97,5.94,5.97,122400.0,5.9171,5.9171,5.8874,5.9171,122400.0
2006-07-12 10:50:00,5.95,5.96,5.95,5.95,186800.0,5.8973,5.9072,5.8973,5.8973,186800.0
2006-07-12 10:55:00,5.95,5.96,5.95,5.95,180800.0,5.8973,5.9072,5.8973,5.8973,180800.0
2006-07-12 11:00:00,5.95,5.96,5.95,5.96,153200.0,5.8973,5.9072,5.8973,5.9072,153200.0
2006-07-12 11:05:00,5.95,5.96,5.95,5.95,75200.0,5.8973,5.9072,5.8973,5.8973,75200.0
2006-07-12 11:10:00,5.95,5.95,5.95,5.95,59200.0,5.8973,5.8973,5.8973,5.8973,59200.0
2006-07-12 11:15:00,5.95,5.95,5.94,5.94,32400.0,5.8973,5.8973,5.8874,5.8874,32400.0
2006-07-12 11:20:00,5.94,5.95,5.93,5.93,98800.0,5.8874,5.8973,5.8775,5.8775,98800.0
2006-07-12 11:25:00,5.93,5.93,5.9,5.9,90400.0,5.8775,5.8775,5.8478,5.8478,90400.0
2006-07-12 11:30:00,5.9,5.9,5.9,5.9,30000.0,5.8478,5.8478,5.8478,5.8478,30000.0
2006-07-12 11:35:00,5.9,5.91,5.9,5.9,50800.0,5.8478,5.8577,5.8478,5.8478,50800.0
2006-07-12 11:40:00,5.9,5.9,5.88,5.89,122400.0,5.8478,5.8478,5.8279,5.8378,122400.0
2006-07-12 11:45:00,5.89,5.89,5.88,5.88,33200.0,5.8378,5.8378,5.8279,5.8279,33200.0
2006-07-12 11:50:00,5.88,5.9,5.87,5.9,114000.0,5.8279,5.8478,5.818,5.8478,114000.0
2006-07-12 11:55:00,5.89,5.91,5.89,5.91,62400.0,5.8378,5.8577,5.8378,5.8577,62400.0
2006-07-12 12:00:00,5.91,5.92,5.9,5.9,50400.0,5.8577,5.8676,5.8478,5.8478,50400.0
2006-07-12 12:05:00,5.9,5.91,5.9,5.9,37600.0,5.8478,5.8577,5.8478,5.8478,37600.0
2006-07-12 12:10:00,5.9,5.9,5.89,5.89,40400.0,5.8478,5.8478,5.8378,5.8378,40400.0
2006-07-12 12:15:00,5.89,5.89,5.87,5.88,91600.0,5.8378,5.8378,5.818,5.8279,91600.0
2006-07-12 12:20:00,5.87,5.88,5.85,5.88,126000.0,5.818,5.8279,5.7982,5.8279,126000.0
2006-07-12 12:25:00,5.88,5.88,5.88,5.88,8800.0,5.8279,5.8279,5.8279,5.8279,8800.0
2006-07-12 12:30:00,5.88,5.89,5.88,5.88,46800.0,5.8279,5.8378,5.8279,5.8279,46800.0
2006-07-12 12:35:00,5.89,5.89,5.88,5.88,10000.0,5.8378,5.8378,5.8279,5.8279,10000.0
2006-07-12 12:40:00,5.88,5.88,5.88,5.88,121600.0,5.8279,5.8279,5.8279,5.8279,121600.0
2006-07-12 12:45:00,5.88,5.89,5.87,5.89,22000.0,5.8279,5.8378,5.818,5.8378,22000.0
2006-07-12 12:50:00,5.89,5.89,5.89,5.89,25600.0,5.8378,5.8378,5.8378,5.8378,25600.0
2006-07-12 12:55:00,5.89,5.91,5.89,5.91,22400.0,5.8378,5.8577,5.8378,5.8577,22400.0
2006-07-12 13:00:00,5.9,5.9,5.89,5.89,60000.0,5.8478,5.8478,5.8378,5.8378,60000.0
2006-07-12 13:05:00,5.89,5.89,5.88,5.89,31200.0,5.8378,5.8378,5.8279,5.8378,31200.0
2006-07-12 13:10:00,5.89,5.89,5.88,5.88,28800.0,5.8378,5.8378,5.8279,5.8279,28800.0
2006-07-12 13:15:00,5.88,5.9,5.87,5.9,184400.0,5.8279,5.8478,5.818,5.8478,184400.0
2006-07-12 13:20:00,5.9,5.91,5.88,5.88,126000.0,5.8478,5.8577,5.8279,5.8279,126000.0
2006-07-12 13:25:00,5.89,5.9,5.89,5.9,202400.0,5.8378,5.8478,5.8378,5.8478,202400.0
2006-07-12 13:30:00,5.9,5.91,5.9,5.91,104400.0,5.8478,5.8577,5.8478,5.8577,104400.0
2006-07-12 13:35:00,5.91,5.92,5.88,5.89,269600.0,5.8577,5.8676,5.8279,5.8378,269600.0
2006-07-12 13:40:00,5.89,5.91,5.88,5.91,128800.0,5.8378,5.8577,5.8279,5.8577,128800.0
2006-07-12 13:45:00,5.91,5.91,5.88,5.9,704800.0,5.8577,5.8577,5.8279,5.8478,704800.0
2006-07-12 13:50:00,5.9,5.9,5.88,5.9,238400.0,5.8478,5.8478,5.8279,5.8478,238400.0
2006-07-12 13:55:00,5.9,5.9,5.89,5.9,44800.0,5.8478,5.8478,5.8378,5.8478,44800.0
2006-07-12 14:00:00,5.9,5.91,5.9,5.91,58400.0,5.8478,5.8577,5.8478,5.8577,58400.0
2006-07-12 14:05:00,5.91,5.91,5.88,5.88,90400.0,5.8577,5.8577,5.8279,5.8279,90400.0
2006-07-12 14:10:00,5.86,5.89,5.86,5.88,144800.0,5.8081,5.8378,5.8081,5.8279,144800.0
2006-07-12 14:15:00,5.88,5.88,5.88,5.88,23600.0,5.8279,5.8279,5.8279,5.8279,23600.0
2006-07-12 14:20:00,5.87,5.88,5.85,5.85,65600.0,5.818,5.8279,5.7982,5.7982,65600.0
2006-07-12 14:25:00,5.85,5.85,5.82,5.83,65600.0,5.7982,5.7982,5.7685,5.7784,65600.0
2006-07-12 14:30:00,5.83,5.85,5.82,5.84,77200.0,5.7784,5.7982,5.7685,5.7883,77200.0
2006-07-12 14:35:00,5.83,5.84,5.83,5.84,82000.0,5.7784,5.7883,5.7784,5.7883,82000.0
2006-07-12 14:40:00,5.84,5.84,5.82,5.82,25200.0,5.7883,5.7883,5.7685,5.7685,25200.0
2006-07-12 14:45:00,5.82,5.82,5.81,5.81,34000.0,5.7685,5.7685,5.7585,5.7585,34000.0
2006-07-12 14:50:00,5.81,5.84,5.81,5.83,116400.0,5.7585,5.7883,5.7585,5.7784,116400.0
2006-07-12 14:55:00,5.83,5.83,5.83,5.83,40000.0,5.7784,5.7784,5.7784,5.7784,40000.0
2006-07-12 15:00:00,5.82,5.82,5.81,5.81,57600.0,5.7685,5.7685,5.7585,5.7585,57600.0
2006-07-12 15:05:00,5.82,5.83,5.81,5.81,70800.0,5.7685,5.7784,5.7585,5.7585,70800.0
2006-07-12 15:10:00,5.81,5.82,5.8,5.8,104400.0,5.7585,5.7685,5.7486,5.7486,104400.0
2006-07-12 15:15:00,5.8,5.81,5.8,5.81,42800.0,5.7486,5.7585,5.7486,5.7585,42800.0
2006-07-12 15:20:00,5.81,5.82,5.81,5.81,71200.0,5.7585,5.7685,5.7585,5.7585,71200.0
2006-07-12 15:25:00,5.81,5.81,5.8,5.81,106800.0,5.7585,5.7585,5.7486,5.7585,106800.0
2006-07-12 15:30:00,5.81,5.81,5.79,5.79,140800.0,5.7585,5.7585,5.7387,5.7387,140800.0
2006-07-12 15:35:00,5.79,5.81,5.79,5.8,301200.0,5.7387,5.7585,5.7387,5.7486,301200.0
2006-07-12 15:40:00,5.8,5.81,5.8,5.8,274400.0,5.7486,5.7585,5.7486,5.7486,274400.0
2006-07-12 15:45:00,5.8,5.8,5.77,5.77,293600.0,5.7486,5.7486,5.7189,5.7189,293600.0
2006-07-12 15:50:00,5.77,5.78,5.76,5.76,336400.0,5.7189,5.7288,5.709,5.709,336400.0
2006-07-12 15:55:00,5.76,5.78,5.76,5.78,388000.0,5.709,5.7288,5.709,5.7288,388000.0
2006-07-13 09:30:00,5.75,5.76,5.65,5.66,153600.0,5.6991,5.709,5.6,5.6099,153600.0
2006-07-13 09:35:00,5.66,5.68,5.63,5.68,54800.0,5.6099,5.6297,5.5801,5.6297,54800.0
2006-07-13 09:40:00,5.67,5.67,5.63,5.64,54400.0,5.6198,5.6198,5.5801,5.5901,54400.0
2006-07-13 09:45:00,5.63,5.65,5.59,5.59,151600.0,5.5801,5.6,5.5405,5.5405,151600.0
2006-07-13 09:50:00,5.59,5.63,5.55,5.63,187600.0,5.5405,5.5801,5.5009,5.5801,187600.0
2006-07-13 09:55:00,5.63,5.63,5.57,5.57,22000.0,5.5801,5.5801,5.5207,5.5207,22000.0
2006-07-13 10:00:00,5.57,5.68,5.56,5.59,130400.0,5.5207,5.6297,5.5108,5.5405,130400.0
2006-07-13 10:05:00,5.59,5.61,5.56,5.59,89600.0,5.5405,5.5603,5.5108,5.5405,89600.0
2006-07-13 10:10:00,5.59,5.61,5.59,5.6,141200.0,5.5405,5.5603,5.5405,5.5504,141200.0
2006-07-13 10:15:00,5.6,5.65,5.6,5.65,50800.0,5.5504,5.6,5.5504,5.6,50800.0
2006-07-13 10:20:00,5.65,5.66,5.63,5.63,60000.0,5.6,5.6099,5.5801,5.5801,60000.0
2006-07-13 10:25:00,5.63,5.65,5.63,5.65,155200.0,5.5801,5.6,5.5801,5.6,155200.0
2006-07-13 10:30:00,5.65,5.68,5.65,5.68,205200.0,5.6,5.6297,5.6,5.6297,205200.0
2006-07-13 10:35:00,5.68,5.7,5.68,5.7,100000.0,5.6297,5.6495,5.6297,5.6495,100000.0
2006-07-13 10:40:00,5.7,5.7,5.66,5.67,106000.0,5.6495,5.6495,5.6099,5.6198,106000.0
2006-07-13 10:45:00,5.67,5.68,5.65,5.65,150000.0,5.6198,5.6297,5.6,5.6,150000.0
2006-07-13 10:50:00,5.65,5.67,5.65,5.67,64400.0,5.6,5.6198,5.6,5.6198,64400.0
2006-07-13 10:55:00,5.67,5.67,5.67,5.67,28800.0,5.6198,5.6198,5.6198,5.6198,28800.0
2006-07-13 11:00:00,5.67,5.67,5.66,5.67,171200.0,5.6198,5.6198,5.6099,5.6198,171200.0
2006-07-13 11:05:00,5.67,5.68,5.66,5.66,93600.0,5.6198,5.6297,5.6099,5.6099,93600.0
2006-07-13 11:10:00,5.66,5.66,5.66,5.66,9600.0,5.6099,5.6099,5.6099,5.6099,9600.0
2006-07-13 11:15:00,5.66,5.67,5.63,5.63,186400.0,5.6099,5.6198,5.5801,5.5801,186400.0
2006-07-13 11:20:00,5.63,5.65,5.63,5.65,58800.0,5.5801,5.6,5.5801,5.6,58800.0
2006-07-13 11:25:00,5.65,5.66,5.65,5.66,57600.0,5.6,5.6099,5.6,5.6099,57600.0
2006-07-13 11:30:00,5.66,5.68,5.65,5.67,39600.0,5.6099,5.6297,5.6,5.6198,39600.0
2006-07-13 11:35:00,5.67,5.71,5.67,5.71,209600.0,5.6198,5.6594,5.6198,5.6594,209600.0
2006-07-13 11:40:00,5.71,5.71,5.68,5.68,42400.0,5.6594,5.6594,5.6297,5.6297,42400.0
2006-07-13 11:45:00,5.68,5.69,5.68,5.68,41600.0,5.6297,5.6396,5.6297,5.6297,41600.0
2006-07-13 11:50:00,5.68,5.68,5.67,5.68,40800.0,5.6297,5.6297,5.6198,5.6297,40800.0
2006-07-13 11:55:00,5.68,5.68,5.66,5.66,37600.0,5.6297,5.6297,5.6099,5.6099,37600.0
2006-07-13 12:00:00,5.67,5.67,5.66,5.67,26400.0,5.6198,5.6198,5.6099,5.6198,26400.0
2006-07-13 12:05:00,5.67,5.69,5.67,5.69,46400.0,5.6198,5.6396,5.6198,5.6396,46400.0
2006-07-13 12:10:00,5.69,5.69,5.68,5.69,213600.0,5.6396,5.6396,5.6297,5.6396,213600.0
2006-07-13 12:15:00,5.69,5.71,5.69,5.71,1150800.0,5.6396,5.6594,5.6396,5.6594,1150800.0
2006-07-13 12:20:00,5.71,5.74,5.71,5.73,184800.0,5.6594,5.6892,5.6594,5.6793,184800.0
2006-07-13 12:25:00,5.73,5.75,5.73,5.74,48800.0,5.6793,5.6991,5.6793,5.6892,48800.0
2006-07-13 12:30:00,5.74,5.74,5.72,5.72,256800.0,5.6892,5.6892,5.6693,5.6693,256800.0
2006-07-13 12:35:00,5.73,5.73,5.7,5.71,108000.0,5.6793,5.6793,5.6495,5.6594,108000.0
2006-07-13 12:40:00,5.71,5.74,5.71,5.73,50800.0,5.6594,5.6892,5.6594,5.6793,50800.0
2006-07-13 12:45:00,5.73,5.74,5.73,5.74,74800.0,5.6793,5.6892,5.6793,5.6892,74800.0
2006-07-13 12:50:00,5.74,5.75,5.73,5.73,70800.0,5.6892,5.6991,5.6793,5.6793,70800.0
2006-07-13 12:55:00,5.73,5.75,5.73,5.74,71600.0,5.6793,5.6991,5.6793,5.6892,71600.0
2006-07-13 13:00:00,5.74,5.75,5.73,5.73,20800.0,5.6892,5.6991,5.6793,5.6793,20800.0
2006-07-13 13:05:00,5.73,5.74,5.71,5.71,36400.0,5.6793,5.6892,5.6594,5.6594,36400.0
2006-07-13 13:10:00,5.71,5.71,5.7,5.7,12800.0,5.6594,5.6594,5.6495,5.6495,12800.0
2006-07-13 13:15:00,5.7,5.7,5.7,5.7,9600.0,5.6495,5.6495,5.6495,5.6495,9600.0
2006-07-13 13:20:00,5.7,5.72,5.7,5.71,41200.0,5.6495,5.6693,5.6495,5.6594,41200.0
2006-07-13 13:25:00,5.71,5.72,5.68,5.68,40800.0,5.6594,5.6693,5.6297,5.6297,40800.0
2006-07-13 13:30:00,5.68,5.68,5.65,5.68,60400.0,5.6297,5.6297,5.6,5.6297,60400.0
2006-07-13 13:35:00,5.68,5.68,5.65,5.68,64800.0,5.6297,5.6297,5.6,5.6297,64800.0
2006-07-13 13:40:00,5.67,5.68,5.66,5.67,21600.0,5.6198,5.6297,5.6099,5.6198,21600.0
2006-07-13 13:45:00,5.67,5.68,5.67,5.68,10800.0,5.6198,5.6297,5.6198,5.6297,10800.0
2006-07-13 13:50:00,5.67,5.67,5.66,5.66,5600.0,5.6198,5.6198,5.6099,5.6099,5600.0
2006-07-13 13:55:00,5.66,5.73,5.61,5.61,168400.0,5.6099,5.6793,5.5603,5.5603,168400.0
2006-07-13 14:00:00,5.61,5.61,5.54,5.56,435600.0,5.5603,5.5603,5.4909,5.5108,435600.0
2006-07-13 14:05:00,5.56,5.61,5.56,5.61,69200.0,5.5108,5.5603,5.5108,5.5603,69200.0
2006-07-13 14:10:00,5.61,5.63,5.61,5.63,32800.0,5.5603,5.5801,5.5603,5.5801,32800.0
2006-07-13 14:15:00,5.63,5.63,5.59,5.6,72400.0,5.5801,5.5801,5.5405,5.5504,72400.0
2006-07-13 14:20:00,5.6,5.62,5.6,5.62,48400.0,5.5504,5.5702,5.5504,5.5702,48400.0
2006-07-13 14:25:00,5.61,5.61,5.59,5.6,28400.0,5.5603,5.5603,5.5405,5.5504,28400.0
2006-07-13 14:30:00,5.6,5.61,5.58,5.59,58000.0,5.5504,5.5603,5.5306,5.5405,58000.0
2006-07-13 14:35:00,5.59,5.6,5.59,5.6,57600.0,5.5405,5.5504,5.5405,5.5504,57600.0
2006-07-13 14:40:00,5.6,5.6,5.56,5.56,41600.0,5.5504,5.5504,5.5108,5.5108,41600.0
2006-07-13 14:45:00,5.55,5.58,5.55,5.58,30800.0,5.5009,5.5306,5.5009,5.5306,30800.0
2006-07-13 14:50:00,5.59,5.59,5.55,5.55,38800.0,5.5405,5.5405,5.5009,5.5009,38800.0
2006-07-13 14:55:00,5.55,5.58,5.54,5.56,89200.0,5.5009,5.5306,5.4909,5.5108,89200.0
2006-07-13 15:00:00,5.55,5.55,5.52,5.54,198400.0,5.5009,5.5009,5.4711,5.4909,198400.0
2006-07-13 15:05:00,5.54,5.54,5.5,5.53,188800.0,5.4909,5.4909,5.4513,5.481,188800.0
2006-07-13 15:10:00,5.53,5.54,5.52,5.54,104800.0,5.481,5.4909,5.4711,5.4909,104800.0
2006-07-13 15:15:00,5.54,5.54,5.51,5.51,102800.0,5.4909,5.4909,5.4612,5.4612,102800.0
2006-07-13 15:20:00,5.51,5.52,5.51,5.51,240800.0,5.4612,5.4711,5.4612,5.4612,240800.0
2006-07-13 15:25:00,5.51,5.57,5.51,5.56,137200.0,5.4612,5.5207,5.4612,5.5108,137200.0
2006-07-13 15:30:00,5.57,5.57,5.55,5.56,183600.0,5.5207,5.5207,5.5009,5.5108,183600.0
2006-07-13 15:35:00,5.55,5.6,5.55,5.58,294800.0,5.5009,5.5504,5.5009,5.5306,294800.0
2006-07-13 15:40:00,5.58,5.58,5.55,5.57,163200.0,5.5306,5.5306,5.5009,5.5207,163200.0
2006-07-13 15:45:00,5.57,5.6,5.57,5.58,123200.0,5.5207,5.5504,5.5207,5.5306,123200.0
2006-07-13 15:50:00,5.59,5.61,5.58,5.59,166800.0,5.5405,5.5603,5.5306,5.5405,166800.0
2006-07-13 15:55:00,5.58,5.58,5.56,5.56,154000.0,5.5306,5.5306,5.5108,5.5108,154000.0
2006-07-14 09:30:00,5.54,5.54,5.45,5.45,99600.0,5.4909,5.4909,5.4017,5.4017,99600.0
2006-07-14 09:35:00,5.45,5.46,5.43,5.44,37200.0,5.4017,5.4116,5.3819,5.3918,37200.0
2006-07-14 09:40:00,5.43,5.44,5.41,5.43,131200.0,5.3819,5.3918,5.3621,5.3819,131200.0
2006-07-14 09:45:00,5.43,5.48,5.43,5.45,155200.0,5.3819,5.4315,5.3819,5.4017,155200.0
2006-07-14 09:50:00,5.46,5.46,5.44,5.44,86400.0,5.4116,5.4116,5.3918,5.3918,86400.0
2006-07-14 09:55:00,5.44,5.47,5.44,5.47,25600.0,5.3918,5.4216,5.3918,5.4216,25600.0
2006-07-14 10:00:00,5.46,5.47,5.43,5.43,41600.0,5.4116,5.4216,5.3819,5.3819,41600.0
2006-07-14 10:05:00,5.42,5.45,5.41,5.43,102800.0,5.372,5.4017,5.3621,5.3819,102800.0
2006-07-14 10:10:00,5.43,5.45,5.43,5.43,53200.0,5.3819,5.4017,5.3819,5.3819,53200.0
2006-07-14 10:15:00,5.44,5.46,5.44,5.45,41600.0,5.3918,5.4116,5.3918,5.4017,41600.0
2006-07-14 10:20:00,5.45,5.47,5.45,5.46,184400.0,5.4017,5.4216,5.4017,5.4116,184400.0
2006-07-14 10:25:00,5.47,5.49,5.47,5.49,69200.0,5.4216,5.4414,5.4216,5.4414,69200.0
2006-07-14 10:30:00,5.48,5.49,5.48,5.49,36400.0,5.4315,5.4414,5.4315,5.4414,36400.0
2006-07-14 10:35:00,5.48,5.5,5.48,5.5,20000.0,5.4315,5.4513,5.4315,5.4513,20000.0
2006-07-14 10:40:00,5.5,5.53,5.5,5.53,176000.0,5.4513,5.481,5.4513,5.481,176000.0
2006-07-14 10:45:00,5.53,5.55,5.53,5.53,48000.0,5.481,5.5009,5.481,5.481,48000.0
2006-07-14 10:50:00,5.54,5.55,5.54,5.54,36400.0,5.4909,5.5009,5.4909,5.4909,36400.0
2006-07-14 10:55:00,5.54,5.54,5.52,5.52,14400.0,5.4909,5.4909,5.4711,5.4711,14400.0
2006-07-14 11:00:00,5.51,5.54,5.5,5.5,115200.0,5.4612,5.4909,5.4513,5.4513,115200.0
2006-07-14 11:05:00,5.5,5.5,5.49,5.5,47200.0,5.4513,5.4513,5.4414,5.4513,47200.0
2006-07-14 11:10:00,5.49,5.51,5.49,5.5,47600.0,5.4414,5.4612,5.4414,5.4513,47600.0
2006-07-14 11:15:00,5.5,5.51,5.45,5.48,62400.0,5.4513,5.4612,5.4017,5.4315,62400.0
2006-07-14 11:20:00,5.46,5.49,5.46,5.47,64000.0,5.4116,5.4414,5.4116,5.4216,64000.0
2006-07-14 11:25:00,5.47,5.49,5.47,5.47,45200.0,5.4216,5.4414,5.4216,5.4216,45200.0
2006-07-14 11:30:00,5.47,5.49,5.45,5.45,28800.0,5.4216,5.4414,5.4017,5.4017,28800.0
2006-07-14 11:35:00,5.44,5.48,5.43,5.48,80400.0,5.3918,5.4315,5.3819,5.4315,80400.0
2006-07-14 11:40:00,5.48,5.49,5.47,5.49,70000.0,5.4315,5.4414,5.4216,5.4414,70000.0
2006-07-14 11:45:00,5.48,5.5,5.48,5.49,62400.0,5.4315,5.4513,5.4315,5.4414,62400.0
2006-07-14 11:50:00,5.48,5.49,5.47,5.49,28000.0,5.4315,5.4414,5.4216,5.4414,28000.0
2006-07-14 11:55:00,5.49,5.5,5.48,5.5,69200.0,5.4414,5.4513,5.4315,5.4513,69200.0
2006-07-14 12:00:00,5.5,5.53,5.5,5.52,48400.0,5.4513,5.481,5.4513,5.4711,48400.0
2006-07-14 12:05:00,5.52,5.53,5.52,5.52,30800.0,5.4711,5.481,5.4711,5.4711,30800.0
2006-07-14 12:10:00,5.51,5.51,5.49,5.49,22400.0,5.4612,5.4612,5.4414,5.4414,22400.0
2006-07-14 12:15:00,5.49,5.49,5.48,5.48,18400.0,5.4414,5.4414,5.4315,5.4315,18400.0
2006-07-14 12:20:00,5.49,5.49,5.48,5.48,8400.0,5.4414,5.4414,5.4315,5.4315,8400.0
2006-07-14 12:25:00,5.48,5.49,5.48,5.49,26400.0,5.4315,5.4414,5.4315,5.4414,26400.0
2006-07-14 12:30:00,5.49,5.5,5.48,5.5,41200.0,5.4414,5.4513,5.4315,5.4513,41200.0
2006-07-14 12:35:00,5.49,5.5,5.49,5.5,53200.0,5.4414,5.4513,5.4414,5.4513,53200.0
2006-07-14 12:40:00,5.5,5.5,5.49,5.5,14400.0,5.4513,5.4513,5.4414,5.4513,14400.0
2006-07-14 12:45:00,5.5,5.5,5.5,5.5,48000.0,5.4513,5.4513,5.4513,5.4513,48000.0
2006-07-14 12:50:00,5.48,5.49,5.48,5.49,12000.0,5.4315,5.4414,5.4315,5.4414,12000.0
2006-07-14 12:55:00,5.49,5.53,5.49,5.52,144800.0,5.4414,5.481,5.4414,5.4711,144800.0
2006-07-14 13:00:00,5.53,5.55,5.53,5.54,176000.0,5.481,5.5009,5.481,5.4909,176000.0
2006-07-14 13:05:00,5.54,5.54,5.51,5.51,64400.0,5.4909,5.4909,5.4612,5.4612,64400.0
2006-07-14 13:10:00,5.51,5.52,5.5,5.51,23200.0,5.4612,5.4711,5.4513,5.4612,23200.0
2006-07-14 13:15:00,5.51,5.51,5.5,5.5,16000.0,5.4612,5.4612,5.4513,5.4513,16000.0
2006-07-14 13:20:00,5.51,5.55,5.51,5.55,51200.0,5.4612,5.5009,5.4612,5.5009,51200.0
2006-07-14 13:25:00,5.54,5.55,5.54,5.55,36800.0,5.4909,5.5009,5.4909,5.5009,36800.0
2006-07-14 13:30:00,5.55,5.55,5.54,5.54,52400.0,5.5009,5.5009,5.4909,5.4909,52400.0
2006-07-14 13:35:00,5.55,5.56,5.54,5.55,78000.0,5.5009,5.5108,5.4909,5.5009,78000.0
2006-07-14 13:40:00,5.54,5.54,5.5,5.52,32400.0,5.4909,5.4909,5.4513,5.4711,32400.0
2006-07-14 13:45:00,5.52,5.52,5.5,5.52,124400.0,5.4711,5.4711,5.4513,5.4711,124400.0
2006-07-14 13:50:00,5.52,5.56,5.52,5.56,95600.0,5.4711,5.5108,5.4711,5.5108,95600.0
2006-07-14 13:55:00,5.55,5.56,5.53,5.53,20000.0,5.5009,5.5108,5.481,5.481,20000.0
2006-07-14 14:00:00,5.53,5.54,5.51,5.51,18000.0,5.481,5.4909,5.4612,5.4612,18000.0
2006-07-14 14:05:00,5.5,5.52,5.5,5.52,146400.0,5.4513,5.4711,5.4513,5.4711,146400.0
2006-07-14 14:10:00,5.52,5.55,5.52,5.55,228400.0,5.4711,5.5009,5.4711,5.5009,228400.0
2006-07-14 14:15:00,5.55,5.55,5.5,5.52,143600.0,5.5009,5.5009,5.4513,5.4711,143600.0
2006-07-14 14:20:00,5.52,5.55,5.52,5.52,206800.0,5.4711,5.5009,5.4711,5.4711,206800.0
2006-07-14 14:25:00,5.52,5.55,5.52,5.54,105600.0,5.4711,5.5009,5.4711,5.4909,105600.0
2006-07-14 14:30:00,5.54,5.56,5.54,5.54,23600.0,5.4909,5.5108,5.4909,5.4909,23600.0
2006-07-14 14:35:00,5.54,5.55,5.54,5.54,29200.0,5.4909,5.5009,5.4909,5.4909,29200.0
2006-07-14 14:40:00,5.54,5.54,5.52,5.54,103200.0,5.4909,5.4909,5.4711,5.4909,103200.0
2006-07-14 14:45:00,5.54,5.54,5.53,5.54,28800.0,5.4909,5.4909,5.481,5.4909,28800.0
2006-07-14 14:50:00,5.54,5.55,5.53,5.53,48800.0,5.4909,5.5009,5.481,5.481,48800.0
2006-07-14 14:55:00,5.53,5.53,5.51,5.53,41200.0,5.481,5.481,5.4612,5.481,41200.0
2006-07-14 15:00:00,5.54,5.55,5.53,5.53,18800.0,5.4909,5.5009,5.481,5.481,18800.0
2006-07-14 15:05:00,5.53,5.53,5.52,5.53,64400.0,5.481,5.481,5.4711,5.481,64400.0
2006-07-14 15:10:00,5.52,5.54,5.52,5.54,166400.0,5.4711,5.4909,5.4711,5.4909,166400.0
2006-07-14 15:15:00,5.54,5.55,5.53,5.54,19200.0,5.4909,5.5009,5.481,5.4909,19200.0
2006-07-14 15:20:00,5.54,5.54,5.53,5.54,50400.0,5.4909,5.4909,5.481,5.4909,50400.0
2006-07-14 15:25:00,5.53,5.54,5.53,5.54,113600.0,5.481,5.4909,5.481,5.4909,113600.0
2006-07-14 15:30:00,5.54,5.54,5.52,5.53,26000.0,5.4909,5.4909,5.4711,5.481,26000.0
2006-07-14 15:35:00,5.53,5.53,5.5,5.51,43200.0,5.481,5.481,5.4513,5.4612,43200.0
2006-07-14 15:40:00,5.51,5.52,5.5,5.5,60800.0,5.4612,5.4711,5.4513,5.4513,60800.0
2006-07-14 15:45:00,5.5,5.52,5.5,5.5,163600.0,5.4513,5.4711,5.4513,5.4513,163600.0
2006-07-14 15:50:00,5.5,5.52,5.5,5.52,213200.0,5.4513,5.4711,5.4513,5.4711,213200.0
2006-07-14 15:55:00,5.52,5.52,5.5,5.5,254800.0,5.4711,5.4711,5.4513,5.4513,254800.0
2006-07-17 09:30:00,5.47,5.48,5.47,5.48,97200.0,5.4216,5.4315,5.4216,5.4315,97200.0
2006-07-17 09:35:00,5.48,5.53,5.48,5.5,112800.0,5.4315,5.481,5.4315,5.4513,112800.0
2006-07-17 09:40:00,5.5,5.55,5.49,5.55,83200.0,5.4513,5.5009,5.4414,5.5009,83200.0
2006-07-17 09:45:00,5.55,5.55,5.53,5.53,251200.0,5.5009,5.5009,5.481,5.481,251200.0
2006-07-17 09:50:00,5.52,5.53,5.51,5.52,42400.0,5.4711,5.481,5.4612,5.4711,42400.0
2006-07-17 09:55:00,5.52,5.52,5.51,5.52,30000.0,5.4711,5.4711,5.4612,5.4711,30000.0
2006-07-17 10:00:00,5.53,5.53,5.5,5.52,38800.0,5.481,5.481,5.4513,5.4711,38800.0
2006-07-17 10:05:00,5.52,5.52,5.49,5.49,18800.0,5.4711,5.4711,5.4414,5.4414,18800.0
2006-07-17 10:10:00,5.49,5.51,5.48,5.51,102000.0,5.4414,5.4612,5.4315,5.4612,102000.0
2006-07-17 10:15:00,5.51,5.55,5.5,5.53,228000.0,5.4612,5.5009,5.4513,5.481,228000.0
2006-07-17 10:20:00,5.52,5.54,5.51,5.52,101200.0,5.4711,5.4909,5.4612,5.4711,101200.0
2006-07-17 10:25:00,5.52,5.52,5.5,5.51,152800.0,5.4711,5.4711,5.4513,5.4612,152800.0
2006-07-17 10:30:00,5.51,5.51,5.5,5.51,90400.0,5.4612,5.4612,5.4513,5.4612,90400.0
2006-07-17 10:35:00,5.51,5.53,5.49,5.5,131600.0,5.4612,5.481,5.4414,5.4513,131600.0
2006-07-17 10:40:00,5.5,5.52,5.5,5.52,158400.0,5.4513,5.4711,5.4513,5.4711,158400.0
2006-07-17 10:45:00,5.51,5.52,5.51,5.52,140400.0,5.4612,5.4711,5.4612,5.4711,140400.0
2006-07-17 10:50:00,5.51,5.52,5.51,5.52,48800.0,5.4612,5.4711,5.4612,5.4711,48800.0
2006-07-17 10:55:00,5.52,5.54,5.51,5.53,96400.0,5.4711,5.4909,5.4612,5.481,96400.0
2006-07-17 11:00:00,5.53,5.54,5.51,5.53,187600.0,5.481,5.4909,5.4612,5.481,187600.0
2006-07-17 11:05:00,5.54,5.55,5.54,5.54,20000.0,5.4909,5.5009,5.4909,5.4909,20000.0
2006-07-17 11:10:00,5.54,5.59,5.53,5.58,185200.0,5.4909,5.5405,5.481,5.5306,185200.0
2006-07-17 11:15:00,5.58,5.61,5.56,5.56,180400.0,5.5306,5.5603,5.5108,5.5108,180400.0
2006-07-17 11:20:00,5.57,5.57,5.54,5.55,76800.0,5.5207,5.5207,5.4909,5.5009,76800.0
2006-07-17 11:25:00,5.55,5.55,5.53,5.54,22800.0,5.5009,5.5009,5.481,5.4909,22800.0
2006-07-17 11:30:00,5.54,5.56,5.53,5.56,45600.0,5.4909,5.5108,5.481,5.5108,45600.0
2006-07-17 11:35:00,5.55,5.56,5.53,5.55,65600.0,5.5009,5.5108,5.481,5.5009,65600.0
2006-07-17 11:40:00,5.54,5.54,5.54,5.54,204000.0,5.4909,5.4909,5.4909,5.4909,204000.0
2006-07-17 11:45:00,5.54,5.54,5.53,5.54,17600.0,5.4909,5.4909,5.481,5.4909,17600.0
2006-07-17 11:50:00,5.54,5.54,5.5,5.51,231200.0,5.4909,5.4909,5.4513,5.4612,231200.0
2006-07-17 11:55:00,5.51,5.54,5.49,5.51,258400.0,5.4612,5.4909,5.4414,5.4612,258400.0
2006-07-17 12:00:00,5.51,5.52,5.5,5.52,52400.0,5.4612,5.4711,5.4513,5.4711,52400.0
2006-07-17 12:05:00,5.52,5.52,5.5,5.51,24000.0,5.4711,5.4711,5.4513,5.4612,24000.0
2006-07-17 12:10:00,5.51,5.51,5.5,5.5,5600.0,5.4612,5.4612,5.4513,5.4513,5600.0
2006-07-17 12:15:00,5.5,5.5,5.49,5.49,9200.0,5.4513,5.4513,5.4414,5.4414,9200.0
2006-07-17 12:20:00,5.5,5.51,5.5,5.51,15200.0,5.4513,5.4612,5.4513,5.4612,15200.0
2006-07-17 12:25:00,5.51,5.51,5.5,5.5,62400.0,5.4612,5.4612,5.4513,5.4513,62400.0
2006-07-17 12:30:00,5.5,5.53,5.5,5.53,27600.0,5.4513,5.481,5.4513,5.481,27600.0
2006-07-17 12:35:00,5.52,5.52,5.52,5.52,8000.0,5.4711,5.4711,5.4711,5.4711,8000.0
2006-07-17 12:40:00,5.52,5.52,5.51,5.51,6800.0,5.4711,5.4711,5.4612,5.4612,6800.0
2006-07-17 12:45:00,5.51,5.52,5.51,5.52,36800.0,5.4612,5.4711,5.4612,5.4711,36800.0
2006-07-17 12:50:00,5.51,5.51,5.51,5.51,25600.0,5.4612,5.4612,5.4612,5.4612,25600.0
2006-07-17 12:55:00,5.51,5.52,5.51,5.52,21200.0,5.4612,5.4711,5.4612,5.4711,21200.0
2006-07-17 13:00:00,5.53,5.53,5.51,5.52,109600.0,5.481,5.481,5.4612,5.4711,109600.0
2006-07-17 13:05:00,5.52,5.52,5.51,5.51,13600.0,5.4711,5.4711,5.4612,5.4612,13600.0
2006-07-17 13:10:00,5.51,5.51,5.51,5.51,15600.0,5.4612,5.4612,5.4612,5.4612,15600.0
2006-07-17 13:15:00,5.51,5.52,5.51,5.52,38800.0,5.4612,5.4711,5.4612,5.4711,38800.0
2006-07-17 13:20:00,5.52,5.53,5.52,5.52,66800.0,5.4711,5.481,5.4711,5.4711,66800.0
2006-07-17 13:25:00,5.53,5.53,5.51,5.51,122000.0,5.481,5.481,5.4612,5.4612,122000.0
2006-07-17 13:30:00,5.5,5.5,5.49,5.5,138400.0,5.4513,5.4513,5.4414,5.4513,138400.0
2006-07-17 13:35:00,5.49,5.5,5.49,5.49,128800.0,5.4414,5.4513,5.4414,5.4414,128800.0
2006-07-17 13:40:00,5.49,5.5,5.48,5.5,25200.0,5.4414,5.4513,5.4315,5.4513,25200.0
2006-07-17 13:45:00,5.5,5.51,5.5,5.5,3600.0,5.4513,5.4612,5.4513,5.4513,3600.0
2006-07-17 13:50:00,5.5,5.5,5.48,5.48,12000.0,5.4513,5.4513,5.4315,5.4315,12000.0
2006-07-17 13:55:00,5.48,5.48,5.48,5.48,5600.0,5.4315,5.4315,5.4315,5.4315,5600.0
2006-07-17 14:00:00,5.48,5.5,5.48,5.5,48400.0,5.4315,5.4513,5.4315,5.4513,48400.0
2006-07-17 14:05:00,5.5,5.5,5.49,5.5,15600.0,5.4513,5.4513,5.4414,5.4513,15600.0
2006-07-17 14:10:00,5.49,5.5,5.49,5.49,109200.0,5.4414,5.4513,5.4414,5.4414,109200.0
2006-07-17 14:15:00,5.49,5.5,5.49,5.5,6000.0,5.4414,5.4513,5.4414,5.4513,6000.0
2006-07-17 14:20:00,5.5,5.5,5.5,5.5,9200.0,5.4513,5.4513,5.4513,5.4513,9200.0
2006-07-17 14:25:00,5.49,5.5,5.49,5.49,55200.0,5.4414,5.4513,5.4414,5.4414,55200.0
2006-07-17 14:30:00,5.49,5.51,5.49,5.51,70000.0,5.4414,5.4612,5.4414,5.4612,70000.0
2006-07-17 14:35:00,5.5,5.5,5.49,5.49,48800.0,5.4513,5.4513,5.4414,5.4414,48800.0
2006-07-17 14:40:00,5.48,5.48,5.48,5.48,54400.0,5.4315,5.4315,5.4315,5.4315,54400.0
2006-07-17 14:45:00,5.48,5.49,5.48,5.49,33200.0,5.4315,5.4414,5.4315,5.4414,33200.0
2006-07-17 14:50:00,5.48,5.48,5.46,5.47,32800.0,5.4315,5.4315,5.4116,5.4216,32800.0
2006-07-17 14:55:00,5.47,5.48,5.47,5.47,21600.0,5.4216,5.4315,5.4216,5.4216,21600.0
2006-07-17 15:00:00,5.48,5.48,5.46,5.47,14000.0,5.4315,5.4315,5.4116,5.4216,14000.0
2006-07-17 15:05:00,5.46,5.46,5.45,5.45,47600.0,5.4116,5.4116,5.4017,5.4017,47600.0
2006-07-17 15:10:00,5.44,5.45,5.42,5.45,80400.0,5.3918,5.4017,5.372,5.4017,80400.0
2006-07-17 15:15:00,5.45,5.46,5.45,5.46,48400.0,5.4017,5.4116,5.4017,5.4116,48400.0
2006-07-17 15:20:00,5.46,5.47,5.46,5.46,48800.0,5.4116,5.4216,5.4116,5.4116,48800.0
2006-07-17 15:25:00,5.45,5.47,5.45,5.46,43200.0,5.4017,5.4216,5.4017,5.4116,43200.0
2006-07-17 15:30:00,5.46,5.46,5.44,5.44,17600.0,5.4116,5.4116,5.3918,5.3918,17600.0
2006-07-17 15:35:00,5.44,5.44,5.44,5.44,33600.0,5.3918,5.3918,5.3918,5.3918,33600.0
2006-07-17 15:40:00,5.44,5.46,5.44,5.46,46800.0,5.3918,5.4116,5.3918,5.4116,46800.0
2006-07-17 15:45:00,5.46,5.47,5.46,5.46,41200.0,5.4116,5.4216,5.4116,5.4116,41200.0
2006-07-17 15:50:00,5.46,5.47,5.46,5.47,79600.0,5.4116,5.4216,5.4116,5.4216,79600.0
2006-07-17 15:55:00,5.47,5.47,5.45,5.46,61600.0,5.4216,5.4216,5.4017,5.4116,61600.0
2006-07-18 09:30:00,5.47,5.47,5.44,5.44,108000.0,5.4216,5.4216,5.3918,5.3918,108000.0
2006-07-18 09:35:00,5.43,5.5,5.42,5.49,82400.0,5.3819,5.4513,5.372,5.4414,82400.0
2006-07-18 09:40:00,5.49,5.5,5.48,5.5,190400.0,5.4414,5.4513,5.4315,5.4513,190400.0
2006-07-18 09:45:00,5.5,5.52,5.5,5.52,281600.0,5.4513,5.4711,5.4513,5.4711,281600.0
2006-07-18 09:50:00,5.51,5.51,5.49,5.49,112000.0,5.4612,5.4612,5.4414,5.4414,112000.0
2006-07-18 09:55:00,5.51,5.56,5.49,5.56,164800.0,5.4612,5.5108,5.4414,5.5108,164800.0
2006-07-18 10:00:00,5.56,5.56,5.53,5.53,126000.0,5.5108,5.5108,5.481,5.481,126000.0
2006-07-18 10:05:00,5.53,5.53,5.52,5.52,57200.0,5.481,5.481,5.4711,5.4711,57200.0
2006-07-18 10:10:00,5.52,5.52,5.5,5.51,63200.0,5.4711,5.4711,5.4513,5.4612,63200.0
2006-07-18 10:15:00,5.51,5.54,5.5,5.53,210800.0,5.4612,5.4909,5.4513,5.481,210800.0
2006-07-18 10:20:00,5.53,5.54,5.51,5.53,266400.0,5.481,5.4909,5.4612,5.481,266400.0
2006-07-18 10:25:00,5.54,5.54,5.53,5.53,156400.0,5.4909,5.4909,5.481,5.481,156400.0
2006-07-18 10:30:00,5.53,5.54,5.53,5.53,244800.0,5.481,5.4909,5.481,5.481,244800.0
2006-07-18 10:35:00,5.53,5.54,5.53,5.54,190000.0,5.481,5.4909,5.481,5.4909,190000.0
2006-07-18 10:40:00,5.54,5.54,5.53,5.53,207200.0,5.4909,5.4909,5.481,5.481,207200.0
2006-07-18 10:45:00,5.53,5.53,5.53,5.53,51200.0,5.481,5.481,5.481,5.481,51200.0
2006-07-18 10:50:00,5.53,5.54,5.53,5.54,131600.0,5.481,5.4909,5.481,5.4909,131600.0
2006-07-18 10:55:00,5.54,5.54,5.53,5.53,83200.0,5.4909,5.4909,5.481,5.481,83200.0
2006-07-18 11:00:00,5.53,5.53,5.53,5.53,30400.0,5.481,5.481,5.481,5.481,30400.0
2006-07-18 11:05:00,5.53,5.53,5.53,5.53,195200.0,5.481,5.481,5.481,5.481,195200.0
2006-07-18 11:10:00,5.53,5.53,5.51,5.52,101200.0,5.481,5.481,5.4612,5.4711,101200.0
2006-07-18 11:15:00,5.52,5.52,5.51,5.52,90000.0,5.4711,5.4711,5.4612,5.4711,90000.0
2006-07-18 11:20:00,5.52,5.52,5.51,5.51,47200.0,5.4711,5.4711,5.4612,5.4612,47200.0
2006-07-18 11:25:00,5.51,5.52,5.51,5.51,46400.0,5.4612,5.4711,5.4612,5.4612,46400.0
2006-07-18 11:30:00,5.52,5.53,5.51,5.52,187600.0,5.4711,5.481,5.4612,5.4711,187600.0
2006-07-18 11:35:00,5.52,5.52,5.51,5.51,41600.0,5.4711,5.4711,5.4612,5.4612,41600.0
2006-07-18 11:40:00,5.51,5.51,5.5,5.51,21600.0,5.4612,5.4612,5.4513,5.4612,21600.0
2006-07-18 11:45:00,5.51,5.52,5.5,5.51,25600.0,5.4612,5.4711,5.4513,5.4612,25600.0
2006-07-18 11:50:00,5.51,5.51,5.51,5.51,13200.0,5.4612,5.4612,5.4612,5.4612,13200.0
2006-07-18 11:55:00,5.51,5.51,5.5,5.5,23200.0,5.4612,5.4612,5.4513,5.4513,23200.0
2006-07-18 12:00:00,5.5,5.5,5.5,5.5,46800.0,5.4513,5.4513,5.4513,5.4513,46800.0
2006-07-18 12:05:00,5.5,5.52,5.5,5.52,126000.0,5.4513,5.4711,5.4513,5.4711,126000.0
2006-07-18 12:10:00,5.52,5.52,5.51,5.51,51600.0,5.4711,5.4711,5.4612,5.4612,51600.0
2006-07-18 12:15:00,5.51,5.51,5.51,5.51,20800.0,5.4612,5.4612,5.4612,5.4612,20800.0
2006-07-18 12:20:00,5.51,5.52,5.51,5.51,91600.0,5.4612,5.4711,5.4612,5.4612,91600.0
2006-07-18 12:25:00,5.51,5.52,5.51,5.51,52800.0,5.4612,5.4711,5.4612,5.4612,52800.0
2006-07-18 12:30:00,5.52,5.53,5.52,5.52,59600.0,5.4711,5.481,5.4711,5.4711,59600.0
2006-07-18 12:35:00,5.51,5.52,5.51,5.51,28400.0,5.4612,5.4711,5.4612,5.4612,28400.0
2006-07-18 12:40:00,5.51,5.52,5.51,5.52,64000.0,5.4612,5.4711,5.4612,5.4711,64000.0
2006-07-18 12:45:00,5.52,5.52,5.52,5.52,12400.0,5.4711,5.4711,5.4711,5.4711,12400.0
2006-07-18 12:50:00,5.51,5.52,5.51,5.51,9200.0,5.4612,5.4711,5.4612,5.4612,9200.0
2006-07-18 12:55:00,5.51,5.51,5.51,5.51,18800.0,5.4612,5.4612,5.4612,5.4612,18800.0
2006-07-18 13:00:00,5.51,5.52,5.5,5.51,93600.0,5.4612,5.4711,5.4513,5.4612,93600.0
2006-07-18 13:05:00,5.51,5.53,5.51,5.51,105600.0,5.4612,5.481,5.4612,5.4612,105600.0
2006-07-18 13:10:00,5.51,5.52,5.5,5.51,85600.0,5.4612,5.4711,5.4513,5.4612,85600.0
2006-07-18 13:15:00,5.51,5.53,5.5,5.52,225200.0,5.4612,5.481,5.4513,5.4711,225200.0
2006-07-18 13:20:00,5.52,5.52,5.5,5.5,53200.0,5.4711,5.4711,5.4513,5.4513,53200.0
2006-07-18 13:25:00,5.5,5.52,5.5,5.51,54000.0,5.4513,5.4711,5.4513,5.4612,54000.0
2006-07-18 13:30:00,5.51,5.51,5.5,5.5,43600.0,5.4612,5.4612,5.4513,5.4513,43600.0
2006-07-18 13:35:00,5.5,5.5,5.5,5.5,104000.0,5.4513,5.4513,5.4513,5.4513,104000.0
2006-07-18 13:40:00,5.5,5.5,5.5,5.5,63200.0,5.4513,5.4513,5.4513,5.4513,63200.0
2006-07-18 13:45:00,5.5,5.5,5.5,5.5,52800.0,5.4513,5.4513,5.4513,5.4513,52800.0
2006-07-18 13:50:00,5.5,5.5,5.49,5.49,173200.0,5.4513,5.4513,5.4414,5.4414,173200.0
2006-07-18 13:55:00,5.49,5.51,5.49,5.5,80800.0,5.4414,5.4612,5.4414,5.4513,80800.0
2006-07-18 14:00:00,5.5,5.5,5.5,5.5,22800.0,5.4513,5.4513,5.4513,5.4513,22800.0
2006-07-18 14:05:00,5.5,5.5,5.5,5.5,42400.0,5.4513,5.4513,5.4513,5.4513,42400.0
2006-07-18 14:10:00,5.5,5.5,5.49,5.5,76800.0,5.4513,5.4513,5.4414,5.4513,76800.0
2006-07-18 14:15:00,5.5,5.51,5.5,5.51,46800.0,5.4513,5.4612,5.4513,5.4612,46800.0
2006-07-18 14:20:00,5.5,5.5,5.5,5.5,25200.0,5.4513,5.4513,5.4513,5.4513,25200.0
2006-07-18 14:25:00,5.5,5.51,5.5,5.5,40800.0,5.4513,5.4612,5.4513,5.4513,40800.0
2006-07-18 14:30:00,5.5,5.51,5.5,5.5,28000.0,5.4513,5.4612,5.4513,5.4513,28000.0
2006-07-18 14:35:00,5.5,5.51,5.5,5.51,35600.0,5.4513,5.4612,5.4513,5.4612,35600.0
2006-07-18 14:40:00,5.51,5.51,5.5,5.51,10800.0,5.4612,5.4612,5.4513,5.4612,10800.0
2006-07-18 14:45:00,5.51,5.51,5.5,5.5,30400.0,5.4612,5.4612,5.4513,5.4513,30400.0
2006-07-18 14:50:00,5.51,5.51,5.5,5.5,20800.0,5.4612,5.4612,5.4513,5.4513,20800.0
2006-07-18 14:55:00,5.5,5.5,5.5,5.5,10800.0,5.4513,5.4513,5.4513,5.4513,10800.0
2006-07-18 15:00:00,5.5,5.5,5.5,5.5,18400.0,5.4513,5.4513,5.4513,5.4513,18400.0
2006-07-18 15:05:00,5.5,5.5,5.5,5.5,67600.0,5.4513,5.4513,5.4513,5.4513,67600.0
2006-07-18 15:10:00,5.5,5.5,5.49,5.5,33600.0,5.4513,5.4513,5.4414,5.4513,33600.0
2006-07-18 15:15:00,5.5,5.5,5.5,5.5,47200.0,5.4513,5.4513,5.4513,5.4513,47200.0
2006-07-18 15:20:00,5.5,5.5,5.5,5.5,42000.0,5.4513,5.4513,5.4513,5.4513,42000.0
2006-07-18 15:25:00,5.5,5.5,5.5,5.5,23600.0,5.4513,5.4513,5.4513,5.4513,23600.0
2006-07-18 15:30:00,5.5,5.51,5.5,5.51,47200.0,5.4513,5.4612,5.4513,5.4612,47200.0
2006-07-18 15:35:00,5.51,5.53,5.51,5.53,42000.0,5.4612,5.481,5.4612,5.481,42000.0
2006-07-18 15:40:00,5.53,5.54,5.53,5.53,99600.0,5.481,5.4909,5.481,5.481,99600.0
2006-07-18 15:45:00,5.54,5.54,5.51,5.51,59200.0,5.4909,5.4909,5.4612,5.4612,59200.0
2006-07-18 15:50:00,5.52,5.53,5.51,5.52,95600.0,5.4711,5.481,5.4612,5.4711,95600.0
2006-07-18 15:55:00,5.53,5.53,5.52,5.52,154400.0,5.481,5.481,5.4711,5.4711,154400.0
2006-07-19 09:30:00,5.5,5.5,5.46,5.47,62400.0,5.4513,5.4513,5.4116,5.4216,62400.0
2006-07-19 09:35:00,5.46,5.51,5.43,5.49,87600.0,5.4116,5.4612,5.3819,5.4414,87600.0
2006-07-19 09:40:00,5.49,5.5,5.47,5.47,77200.0,5.4414,5.4513,5.4216,5.4216,77200.0
2006-07-19 09:45:00,5.48,5.49,5.47,5.49,42400.0,5.4315,5.4414,5.4216,5.4414,42400.0
2006-07-19 09:50:00,5.49,5.54,5.49,5.54,409200.0,5.4414,5.4909,5.4414,5.4909,409200.0
2006-07-19 09:55:00,5.53,5.54,5.52,5.54,255200.0,5.481,5.4909,5.4711,5.4909,255200.0
2006-07-19 10:00:00,5.54,5.55,5.53,5.55,116800.0,5.4909,5.5009,5.481,5.5009,116800.0
2006-07-19 10:05:00,5.55,5.59,5.54,5.56,272800.0,5.5009,5.5405,5.4909,5.5108,272800.0
2006-07-19 10:10:00,5.56,5.57,5.55,5.56,275600.0,5.5108,5.5207,5.5009,5.5108,275600.0
2006-07-19 10:15:00,5.56,5.58,5.56,5.57,80400.0,5.5108,5.5306,5.5108,5.5207,80400.0
2006-07-19 10:20:00,5.57,5.58,5.56,5.56,120400.0,5.5207,5.5306,5.5108,5.5108,120400.0
2006-07-19 10:25:00,5.56,5.59,5.56,5.58,198800.0,5.5108,5.5405,5.5108,5.5306,198800.0
2006-07-19 10:30:00,5.58,5.59,5.56,5.56,280800.0,5.5306,5.5405,5.5108,5.5108,280800.0
2006-07-19 10:35:00,5.56,5.6,5.55,5.6,133600.0,5.5108,5.5504,5.5009,5.5504,133600.0
2006-07-19 10:40:00,5.6,5.6,5.59,5.59,40400.0,5.5504,5.5504,5.5405,5.5405,40400.0
2006-07-19 10:45:00,5.6,5.6,5.59,5.6,82400.0,5.5504,5.5504,5.5405,5.5504,82400.0
2006-07-19 10:50:00,5.59,5.6,5.59,5.6,836800.0,5.5405,5.5504,5.5405,5.5504,836800.0
2006-07-19 10:55:00,5.59,5.6,5.59,5.6,22800.0,5.5405,5.5504,5.5405,5.5504,22800.0
2006-07-19 11:00:00,5.6,5.66,5.6,5.62,788800.0,5.5504,5.6099,5.5504,5.5702,788800.0
2006-07-19 11:05:00,5.63,5.63,5.59,5.61,892000.0,5.5801,5.5801,5.5405,5.5603,892000.0
2006-07-19 11:10:00,5.6,5.61,5.59,5.59,85600.0,5.5504,5.5603,5.5405,5.5405,85600.0
2006-07-19 11:15:00,5.59,5.6,5.59,5.6,78800.0,5.5405,5.5504,5.5405,5.5504,78800.0
2006-07-19 11:20:00,5.59,5.61,5.59,5.6,15200.0,5.5405,5.5603,5.5405,5.5504,15200.0
2006-07-19 11:25:00,5.61,5.61,5.59,5.59,1141200.0,5.5603,5.5603,5.5405,5.5405,1141200.0
2006-07-19 11:30:00,5.59,5.59,5.59,5.59,60000.0,5.5405,5.5405,5.5405,5.5405,60000.0
2006-07-19 11:35:00,5.58,5.58,5.57,5.58,26000.0,5.5306,5.5306,5.5207,5.5306,26000.0
2006-07-19 11:40:00,5.58,5.58,5.57,5.58,528400.0,5.5306,5.5306,5.5207,5.5306,528400.0
2006-07-19 11:45:00,5.57,5.6,5.57,5.59,113600.0,5.5207,5.5504,5.5207,5.5405,113600.0
2006-07-19 11:50:00,5.58,5.59,5.58,5.59,47600.0,5.5306,5.5405,5.5306,5.5405,47600.0
2006-07-19 11:55:00,5.59,5.59,5.58,5.58,239200.0,5.5405,5.5405,5.5306,5.5306,239200.0
2006-07-19 12:00:00,5.58,5.58,5.57,5.58,431200.0,5.5306,5.5306,5.5207,5.5306,431200.0
2006-07-19 12:05:00,5.58,5.58,5.58,5.58,12000.0,5.5306,5.5306,5.5306,5.5306,12000.0
2006-07-19 12:10:00,5.58,5.6,5.58,5.6,15600.0,5.5306,5.5504,5.5306,5.5504,15600.0
2006-07-19 12:15:00,5.59,5.59,5.58,5.58,5600.0,5.5405,5.5405,5.5306,5.5306,5600.0
2006-07-19 12:20:00,5.59,5.59,5.58,5.59,17600.0,5.5405,5.5405,5.5306,5.5405,17600.0
2006-07-19 12:25:00,5.59,5.59,5.59,5.59,8800.0,5.5405,5.5405,5.5405,5.5405,8800.0
2006-07-19 12:30:00,5.59,5.6,5.59,5.59,10800.0,5.5405,5.5504,5.5405,5.5405,10800.0
2006-07-19 12:35:00,5.59,5.59,5.59,5.59,8000.0,5.5405,5.5405,5.5405,5.5405,8000.0
2006-07-19 12:40:00,5.59,5.6,5.59,5.59,10400.0,5.5405,5.5504,5.5405,5.5405,10400.0
2006-07-19 12:45:00,5.59,5.6,5.59,5.6,24800.0,5.5405,5.5504,5.5405,5.5504,24800.0
2006-07-19 12:50:00,5.61,5.61,5.61,5.61,10400.0,5.5603,5.5603,5.5603,5.5603,10400.0
2006-07-19 12:55:00,5.61,5.63,5.61,5.61,37600.0,5.5603,5.5801,5.5603,5.5603,37600.0
2006-07-19 13:00:00,5.62,5.63,5.62,5.62,36400.0,5.5702,5.5801,5.5702,5.5702,36400.0
2006-07-19 13:05:00,5.62,5.63,5.62,5.63,52000.0,5.5702,5.5801,5.5702,5.5801,52000.0
2006-07-19 13:10:00,5.63,5.63,5.61,5.62,172000.0,5.5801,5.5801,5.5603,5.5702,172000.0
2006-07-19 13:15:00,5.63,5.64,5.62,5.64,43200.0,5.5801,5.5901,5.5702,5.5901,43200.0
2006-07-19 13:20:00,5.64,5.64,5.63,5.63,14400.0,5.5901,5.5901,5.5801,5.5801,14400.0
2006-07-19 13:25:00,5.62,5.65,5.62,5.64,104000.0,5.5702,5.6,5.5702,5.5901,104000.0
2006-07-19 13:30:00,5.62,5.63,5.62,5.63,37600.0,5.5702,5.5801,5.5702,5.5801,37600.0
2006-07-19 13:35:00,5.63,5.64,5.63,5.63,9600.0,5.5801,5.5901,5.5801,5.5801,9600.0
2006-07-19 13:40:00,5.63,5.64,5.63,5.64,27200.0,5.5801,5.5901,5.5801,5.5901,27200.0
2006-07-19 13:45:00,5.64,5.65,5.64,5.64,23600.0,5.5901,5.6,5.5901,5.5901,23600.0
2006-07-19 13:50:00,5.64,5.64,5.63,5.64,16000.0,5.5901,5.5901,5.5801,5.5901,16000.0
2006-07-19 13:55:00,5.64,5.65,5.64,5.65,12400.0,5.5901,5.6,5.5901,5.6,12400.0
2006-07-19 14:00:00,5.64,5.66,5.64,5.65,190400.0,5.5901,5.6099,5.5901,5.6,190400.0
2006-07-19 14:05:00,5.65,5.66,5.65,5.66,81600.0,5.6,5.6099,5.6,5.6099,81600.0
2006-07-19 14:10:00,5.66,5.68,5.66,5.67,23600.0,5.6099,5.6297,5.6099,5.6198,23600.0
2006-07-19 14:15:00,5.67,5.67,5.65,5.67,96800.0,5.6198,5.6198,5.6,5.6198,96800.0
2006-07-19 14:20:00,5.66,5.69,5.66,5.68,75200.0,5.6099,5.6396,5.6099,5.6297,75200.0
2006-07-19 14:25:00,5.68,5.69,5.67,5.69,55600.0,5.6297,5.6396,5.6198,5.6396,55600.0
2006-07-19 14:30:00,5.69,5.69,5.68,5.69,350000.0,5.6396,5.6396,5.6297,5.6396,350000.0
2006-07-19 14:35:00,5.69,5.7,5.68,5.7,81200.0,5.6396,5.6495,5.6297,5.6495,81200.0
2006-07-19 14:40:00,5.69,5.75,5.69,5.74,104800.0,5.6396,5.6991,5.6396,5.6892,104800.0
2006-07-19 14:45:00,5.74,5.74,5.71,5.71,86400.0,5.6892,5.6892,5.6594,5.6594,86400.0
2006-07-19 14:50:00,5.71,5.72,5.71,5.72,33600.0,5.6594,5.6693,5.6594,5.6693,33600.0
2006-07-19 14:55:00,5.72,5.72,5.71,5.71,26000.0,5.6693,5.6693,5.6594,5.6594,26000.0
2006-07-19 15:00:00,5.71,5.72,5.7,5.72,52000.0,5.6594,5.6693,5.6495,5.6693,52000.0
2006-07-19 15:05:00,5.72,5.72,5.72,5.72,47600.0,5.6693,5.6693,5.6693,5.6693,47600.0
2006-07-19 15:10:00,5.72,5.72,5.71,5.71,258400.0,5.6693,5.6693,5.6594,5.6594,258400.0
2006-07-19 15:15:00,5.71,5.73,5.71,5.73,158800.0,5.6594,5.6793,5.6594,5.6793,158800.0
2006-07-19 15:20:00,5.72,5.73,5.71,5.72,191200.0,5.6693,5.6793,5.6594,5.6693,191200.0
2006-07-19 15:25:00,5.72,5.72,5.71,5.71,30000.0,5.6693,5.6693,5.6594,5.6594,30000.0
2006-07-19 15:30:00,5.71,5.72,5.71,5.71,32000.0,5.6594,5.6693,5.6594,5.6594,32000.0
2006-07-19 15:35:00,5.71,5.71,5.71,5.71,38800.0,5.6594,5.6594,5.6594,5.6594,38800.0
2006-07-19 15:40:00,5.71,5.73,5.7,5.73,93600.0,5.6594,5.6793,5.6495,5.6793,93600.0
2006-07-19 15:45:00,5.73,5.75,5.72,5.74,479200.0,5.6793,5.6991,5.6693,5.6892,479200.0
2006-07-19 15:50:00,5.74,5.74,5.72,5.73,167200.0,5.6892,5.6892,5.6693,5.6793,167200.0
2006-07-19 15:55:00,5.73,5.73,5.72,5.73,289200.0,5.6793,5.6793,5.6693,5.6793,289200.0
2006-07-20 09:30:00,5.82,5.84,5.82,5.82,61200.0,5.7685,5.7883,5.7685,5.7685,61200.0
2006-07-20 09:35:00,5.82,5.84,5.81,5.82,78000.0,5.7685,5.7883,5.7585,5.7685,78000.0
2006-07-20 09:40:00,5.82,5.82,5.78,5.79,111600.0,5.7685,5.7685,5.7288,5.7387,111600.0
2006-07-20 09:45:00,5.79,5.8,5.78,5.79,94000.0,5.7387,5.7486,5.7288,5.7387,94000.0
2006-07-20 09:50:00,5.79,5.79,5.78,5.78,108000.0,5.7387,5.7387,5.7288,5.7288,108000.0
2006-07-20 09:55:00,5.78,5.78,5.75,5.78,106800.0,5.7288,5.7288,5.6991,5.7288,106800.0
2006-07-20 10:00:00,5.77,5.78,5.75,5.75,46800.0,5.7189,5.7288,5.6991,5.6991,46800.0
2006-07-20 10:05:00,5.75,5.75,5.74,5.74,65200.0,5.6991,5.6991,5.6892,5.6892,65200.0
2006-07-20 10:10:00,5.74,5.74,5.72,5.72,77600.0,5.6892,5.6892,5.6693,5.6693,77600.0
2006-07-20 10:15:00,5.72,5.72,5.7,5.71,97200.0,5.6693,5.6693,5.6495,5.6594,97200.0
2006-07-20 10:20:00,5.7,5.75,5.7,5.75,68400.0,5.6495,5.6991,5.6495,5.6991,68400.0
2006-07-20 10:25:00,5.75,5.79,5.74,5.77,90800.0,5.6991,5.7387,5.6892,5.7189,90800.0
2006-07-20 10:30:00,5.77,5.77,5.73,5.73,42800.0,5.7189,5.7189,5.6793,5.6793,42800.0
2006-07-20 10:35:00,5.73,5.75,5.72,5.74,210400.0,5.6793,5.6991,5.6693,5.6892,210400.0
2006-07-20 10:40:00,5.75,5.77,5.73,5.77,177200.0,5.6991,5.7189,5.6793,5.7189,177200.0
2006-07-20 10:45:00,5.77,5.78,5.75,5.76,77200.0,5.7189,5.7288,5.6991,5.709,77200.0
2006-07-20 10:50:00,5.76,5.76,5.75,5.75,63600.0,5.709,5.709,5.6991,5.6991,63600.0
2006-07-20 10:55:00,5.75,5.77,5.75,5.76,110400.0,5.6991,5.7189,5.6991,5.709,110400.0
2006-07-20 11:00:00,5.76,5.77,5.76,5.76,51200.0,5.709,5.7189,5.709,5.709,51200.0
2006-07-20 11:05:00,5.76,5.76,5.74,5.75,38000.0,5.709,5.709,5.6892,5.6991,38000.0
2006-07-20 11:10:00,5.75,5.75,5.74,5.75,110400.0,5.6991,5.6991,5.6892,5.6991,110400.0
2006-07-20 11:15:00,5.75,5.75,5.74,5.75,106800.0,5.6991,5.6991,5.6892,5.6991,106800.0
2006-07-20 11:20:00,5.74,5.75,5.74,5.74,71200.0,5.6892,5.6991,5.6892,5.6892,71200.0
2006-07-20 11:25:00,5.73,5.74,5.73,5.73,58000.0,5.6793,5.6892,5.6793,5.6793,58000.0
2006-07-20 11:30:00,5.73,5.73,5.72,5.73,56000.0,5.6793,5.6793,5.6693,5.6793,56000.0
2006-07-20 11:35:00,5.73,5.76,5.73,5.76,104400.0,5.6793,5.709,5.6793,5.709,104400.0
2006-07-20 11:40:00,5.76,5.77,5.75,5.77,50400.0,5.709,5.7189,5.6991,5.7189,50400.0
2006-07-20 11:45:00,5.77,5.79,5.77,5.77,65600.0,5.7189,5.7387,5.7189,5.7189,65600.0
2006-07-20 11:50:00,5.77,5.78,5.76,5.77,26400.0,5.7189,5.7288,5.709,5.7189,26400.0
2006-07-20 11:55:00,5.76,5.77,5.76,5.77,20000.0,5.709,5.7189,5.709,5.7189,20000.0
2006-07-20 12:00:00,5.77,5.77,5.76,5.76,44800.0,5.7189,5.7189,5.709,5.709,44800.0
2006-07-20 12:05:00,5.76,5.77,5.76,5.76,39600.0,5.709,5.7189,5.709,5.709,39600.0
2006-07-20 12:10:00,5.77,5.78,5.77,5.77,45600.0,5.7189,5.7288,5.7189,5.7189,45600.0
2006-07-20 12:15:00,5.77,5.77,5.76,5.76,19200.0,5.7189,5.7189,5.709,5.709,19200.0
2006-07-20 12:20:00,5.77,5.77,5.75,5.75,14000.0,5.7189,5.7189,5.6991,5.6991,14000.0
2006-07-20 12:25:00,5.75,5.76,5.75,5.75,39200.0,5.6991,5.709,5.6991,5.6991,39200.0
2006-07-20 12:30:00,5.75,5.75,5.73,5.74,46800.0,5.6991,5.6991,5.6793,5.6892,46800.0
2006-07-20 12:35:00,5.74,5.74,5.72,5.73,134400.0,5.6892,5.6892,5.6693,5.6793,134400.0
2006-07-20 12:40:00,5.73,5.74,5.71,5.72,42000.0,5.6793,5.6892,5.6594,5.6693,42000.0
2006-07-20 12:45:00,5.72,5.73,5.72,5.72,68800.0,5.6693,5.6793,5.6693,5.6693,68800.0
2006-07-20 12:50:00,5.72,5.73,5.72,5.72,19200.0,5.6693,5.6793,5.6693,5.6693,19200.0
2006-07-20 12:55:00,5.72,5.72,5.72,5.72,11600.0,5.6693,5.6693,5.6693,5.6693,11600.0
2006-07-20 13:00:00,5.72,5.72,5.72,5.72,22800.0,5.6693,5.6693,5.6693,5.6693,22800.0
2006-07-20 13:05:00,5.72,5.72,5.71,5.71,55600.0,5.6693,5.6693,5.6594,5.6594,55600.0
2006-07-20 13:10:00,5.71,5.71,5.71,5.71,44800.0,5.6594,5.6594,5.6594,5.6594,44800.0
2006-07-20 13:15:00,5.72,5.72,5.71,5.72,42800.0,5.6693,5.6693,5.6594,5.6693,42800.0
2006-07-20 13:20:00,5.72,5.72,5.71,5.71,15600.0,5.6693,5.6693,5.6594,5.6594,15600.0
2006-07-20 13:25:00,5.72,5.72,5.71,5.71,22000.0,5.6693,5.6693,5.6594,5.6594,22000.0
2006-07-20 13:30:00,5.71,5.71,5.71,5.71,15200.0,5.6594,5.6594,5.6594,5.6594,15200.0
2006-07-20 13:35:00,5.71,5.71,5.71,5.71,14400.0,5.6594,5.6594,5.6594,5.6594,14400.0
2006-07-20 13:40:00,5.71,5.71,5.68,5.69,55600.0,5.6594,5.6594,5.6297,5.6396,55600.0
2006-07-20 13:45:00,5.69,5.7,5.69,5.7,44800.0,5.6396,5.6495,5.6396,5.6495,44800.0
2006-07-20 13:50:00,5.7,5.7,5.68,5.68,28800.0,5.6495,5.6495,5.6297,5.6297,28800.0
2006-07-20 13:55:00,5.68,5.71,5.68,5.71,53600.0,5.6297,5.6594,5.6297,5.6594,53600.0
2006-07-20 14:00:00,5.71,5.75,5.71,5.73,95200.0,5.6594,5.6991,5.6594,5.6793,95200.0
2006-07-20 14:05:00,5.73,5.73,5.7,5.72,54800.0,5.6793,5.6793,5.6495,5.6693,54800.0
2006-07-20 14:10:00,5.72,5.72,5.7,5.71,68000.0,5.6693,5.6693,5.6495,5.6594,68000.0
2006-07-20 14:15:00,5.71,5.71,5.7,5.7,80000.0,5.6594,5.6594,5.6495,5.6495,80000.0
2006-07-20 14:20:00,5.7,5.72,5.7,5.7,48400.0,5.6495,5.6693,5.6495,5.6495,48400.0
2006-07-20 14:25:00,5.71,5.72,5.7,5.7,52000.0,5.6594,5.6693,5.6495,5.6495,52000.0
2006-07-20 14:30:00,5.7,5.7,5.68,5.68,44000.0,5.6495,5.6495,5.6297,5.6297,44000.0
2006-07-20 14:35:00,5.68,5.69,5.67,5.69,53600.0,5.6297,5.6396,5.6198,5.6396,53600.0
2006-07-20 14:40:00,5.69,5.7,5.68,5.68,48000.0,5.6396,5.6495,5.6297,5.6297,48000.0
2006-07-20 14:45:00,5.68,5.7,5.68,5.7,44400.0,5.6297,5.6495,5.6297,5.6495,44400.0
2006-07-20 14:50:00,5.7,5.72,5.7,5.71,50800.0,5.6495,5.6693,5.6495,5.6594,50800.0
2006-07-20 14:55:00,5.7,5.7,5.68,5.68,62000.0,5.6495,5.6495,5.6297,5.6297,62000.0
2006-07-20 15:00:00,5.68,5.69,5.65,5.66,79600.0,5.6297,5.6396,5.6,5.6099,79600.0
2006-07-20 15:05:00,5.66,5.66,5.64,5.64,142000.0,5.6099,5.6099,5.5901,5.5901,142000.0
2006-07-20 15:10:00,5.64,5.64,5.63,5.64,72000.0,5.5901,5.5901,5.5801,5.5901,72000.0
2006-07-20 15:15:00,5.64,5.64,5.63,5.64,36400.0,5.5901,5.5901,5.5801,5.5901,36400.0
2006-07-20 15:20:00,5.64,5.65,5.64,5.65,62400.0,5.5901,5.6,5.5901,5.6,62400.0
2006-07-20 15:25:00,5.65,5.67,5.65,5.67,82400.0,5.6,5.6198,5.6,5.6198,82400.0
2006-07-20 15:30:00,5.67,5.69,5.67,5.68,144800.0,5.6198,5.6396,5.6198,5.6297,144800.0
2006-07-20 15:35:00,5.67,5.69,5.67,5.69,305600.0,5.6198,5.6396,5.6198,5.6396,305600.0
2006-07-20 15:40:00,5.69,5.72,5.69,5.72,410800.0,5.6396,5.6693,5.6396,5.6693,410800.0
2006-07-20 15:45:00,5.72,5.74,5.71,5.71,362800.0,5.6693,5.6892,5.6594,5.6594,362800.0
2006-07-20 15:50:00,5.71,5.71,5.69,5.69,200400.0,5.6594,5.6594,5.6396,5.6396,200400.0
2006-07-20 15:55:00,5.69,5.69,5.66,5.66,315200.0,5.6396,5.6396,5.6099,5.6099,315200.0
2006-07-21 09:30:00,5.65,5.65,5.57,5.57,49600.0,5.6,5.6,5.5207,5.5207,49600.0
2006-07-21 09:35:00,5.57,5.6,5.56,5.59,34800.0,5.5207,5.5504,5.5108,5.5405,34800.0
2006-07-21 09:40:00,5.59,5.59,5.55,5.55,66400.0,5.5405,5.5405,5.5009,5.5009,66400.0
2006-07-21 09:45:00,5.55,5.56,5.49,5.49,73200.0,5.5009,5.5108,5.4414,5.4414,73200.0
2006-07-21 09:50:00,5.49,5.49,5.46,5.46,31600.0,5.4414,5.4414,5.4116,5.4116,31600.0
2006-07-21 09:55:00,5.46,5.52,5.46,5.49,79200.0,5.4116,5.4711,5.4116,5.4414,79200.0
2006-07-21 10:00:00,5.5,5.5,5.48,5.48,24800.0,5.4513,5.4513,5.4315,5.4315,24800.0
2006-07-21 10:05:00,5.47,5.48,5.46,5.48,49200.0,5.4216,5.4315,5.4116,5.4315,49200.0
2006-07-21 10:10:00,5.48,5.48,5.47,5.48,37200.0,5.4315,5.4315,5.4216,5.4315,37200.0
2006-07-21 10:15:00,5.48,5.48,5.46,5.47,51200.0,5.4315,5.4315,5.4116,5.4216,51200.0
2006-07-21 10:20:00,5.47,5.51,5.47,5.5,138000.0,5.4216,5.4612,5.4216,5.4513,138000.0
2006-07-21 10:25:00,5.5,5.51,5.49,5.49,22800.0,5.4513,5.4612,5.4414,5.4414,22800.0
2006-07-21 10:30:00,5.48,5.49,5.48,5.49,32000.0,5.4315,5.4414,5.4315,5.4414,32000.0
2006-07-21 10:35:00,5.48,5.53,5.48,5.53,52000.0,5.4315,5.481,5.4315,5.481,52000.0
2006-07-21 10:40:00,5.52,5.53,5.52,5.52,38800.0,5.4711,5.481,5.4711,5.4711,38800.0
2006-07-21 10:45:00,5.52,5.52,5.5,5.5,9200.0,5.4711,5.4711,5.4513,5.4513,9200.0
2006-07-21 10:50:00,5.5,5.52,5.5,5.51,33600.0,5.4513,5.4711,5.4513,5.4612,33600.0
2006-07-21 10:55:00,5.51,5.52,5.5,5.5,52000.0,5.4612,5.4711,5.4513,5.4513,52000.0
2006-07-21 11:00:00,5.5,5.5,5.49,5.49,11600.0,5.4513,5.4513,5.4414,5.4414,11600.0
2006-07-21 11:05:00,5.49,5.49,5.48,5.49,312000.0,5.4414,5.4414,5.4315,5.4414,312000.0
2006-07-21 11:10:00,5.49,5.49,5.48,5.49,22800.0,5.4414,5.4414,5.4315,5.4414,22800.0
2006-07-21 11:15:00,5.48,5.48,5.47,5.48,26000.0,5.4315,5.4315,5.4216,5.4315,26000.0
2006-07-21 11:20:00,5.48,5.49,5.48,5.48,19600.0,5.4315,5.4414,5.4315,5.4315,19600.0
2006-07-21 11:25:00,5.48,5.49,5.47,5.47,12800.0,5.4315,5.4414,5.4216,5.4216,12800.0
2006-07-21 11:30:00,5.47,5.47,5.45,5.46,21200.0,5.4216,5.4216,5.4017,5.4116,21200.0
2006-07-21 11:35:00,5.46,5.47,5.45,5.46,60400.0,5.4116,5.4216,5.4017,5.4116,60400.0
2006-07-21 11:40:00,5.46,5.48,5.46,5.48,13600.0,5.4116,5.4315,5.4116,5.4315,13600.0
2006-07-21 11:45:00,5.49,5.53,5.49,5.53,26400.0,5.4414,5.481,5.4414,5.481,26400.0
2006-07-21 11:50:00,5.53,5.54,5.53,5.54,39200.0,5.481,5.4909,5.481,5.4909,39200.0
2006-07-21 11:55:00,5.54,5.54,5.53,5.54,122800.0,5.4909,5.4909,5.481,5.4909,122800.0
2006-07-21 12:00:00,5.54,5.56,5.54,5.55,57600.0,5.4909,5.5108,5.4909,5.5009,57600.0
2006-07-21 12:05:00,5.55,5.55,5.53,5.53,22400.0,5.5009,5.5009,5.481,5.481,22400.0
2006-07-21 12:10:00,5.54,5.54,5.52,5.52,63600.0,5.4909,5.4909,5.4711,5.4711,63600.0
2006-07-21 12:15:00,5.52,5.52,5.5,5.5,16400.0,5.4711,5.4711,5.4513,5.4513,16400.0
2006-07-21 12:20:00,5.52,5.52,5.51,5.52,42400.0,5.4711,5.4711,5.4612,5.4711,42400.0
2006-07-21 12:25:00,5.52,5.53,5.52,5.52,10000.0,5.4711,5.481,5.4711,5.4711,10000.0
2006-07-21 12:30:00,5.52,5.52,5.52,5.52,26400.0,5.4711,5.4711,5.4711,5.4711,26400.0
2006-07-21 12:35:00,5.51,5.52,5.5,5.5,25600.0,5.4612,5.4711,5.4513,5.4513,25600.0
2006-07-21 12:40:00,5.5,5.51,5.5,5.5,2800.0,5.4513,5.4612,5.4513,5.4513,2800.0
2006-07-21 12:45:00,5.49,5.49,5.48,5.48,7200.0,5.4414,5.4414,5.4315,5.4315,7200.0
2006-07-21 12:50:00,5.47,5.47,5.44,5.45,37200.0,5.4216,5.4216,5.3918,5.4017,37200.0
2006-07-21 12:55:00,5.45,5.46,5.45,5.45,25200.0,5.4017,5.4116,5.4017,5.4017,25200.0
2006-07-21 13:00:00,5.45,5.45,5.44,5.45,22800.0,5.4017,5.4017,5.3918,5.4017,22800.0
2006-07-21 13:05:00,5.45,5.47,5.45,5.47,7600.0,5.4017,5.4216,5.4017,5.4216,7600.0
2006-07-21 13:10:00,5.47,5.47,5.46,5.47,23600.0,5.4216,5.4216,5.4116,5.4216,23600.0
2006-07-21 13:15:00,5.47,5.48,5.47,5.47,15200.0,5.4216,5.4315,5.4216,5.4216,15200.0
2006-07-21 13:20:00,5.47,5.47,5.46,5.46,26800.0,5.4216,5.4216,5.4116,5.4116,26800.0
2006-07-21 13:25:00,5.46,5.46,5.45,5.46,4000.0,5.4116,5.4116,5.4017,5.4116,4000.0
2006-07-21 13:30:00,5.45,5.45,5.45,5.45,17200.0,5.4017,5.4017,5.4017,5.4017,17200.0
2006-07-21 13:35:00,5.45,5.45,5.45,5.45,19600.0,5.4017,5.4017,5.4017,5.4017,19600.0
2006-07-21 13:40:00,5.45,5.46,5.44,5.45,36800.0,5.4017,5.4116,5.3918,5.4017,36800.0
2006-07-21 13:45:00,5.46,5.47,5.46,5.46,13600.0,5.4116,5.4216,5.4116,5.4116,13600.0
2006-07-21 13:50:00,5.46,5.47,5.46,5.47,39200.0,5.4116,5.4216,5.4116,5.4216,39200.0
2006-07-21 13:55:00,5.47,5.47,5.47,5.47,14000.0,5.4216,5.4216,5.4216,5.4216,14000.0
2006-07-21 14:00:00,5.47,5.47,5.45,5.45,13200.0,5.4216,5.4216,5.4017,5.4017,13200.0
2006-07-21 14:05:00,5.45,5.46,5.45,5.45,18000.0,5.4017,5.4116,5.4017,5.4017,18000.0
2006-07-21 14:10:00,5.45,5.46,5.45,5.45,10400.0,5.4017,5.4116,5.4017,5.4017,10400.0
2006-07-21 14:15:00,5.44,5.45,5.44,5.45,18000.0,5.3918,5.4017,5.3918,5.4017,18000.0
2006-07-21 14:20:00,5.45,5.45,5.45,5.45,21600.0,5.4017,5.4017,5.4017,5.4017,21600.0
2006-07-21 14:25:00,5.45,5.46,5.44,5.46,18400.0,5.4017,5.4116,5.3918,5.4116,18400.0
2006-07-21 14:30:00,5.46,5.46,5.44,5.45,83600.0,5.4116,5.4116,5.3918,5.4017,83600.0
2006-07-21 14:35:00,5.45,5.46,5.44,5.45,45600.0,5.4017,5.4116,5.3918,5.4017,45600.0
2006-07-21 14:40:00,5.45,5.46,5.45,5.45,19600.0,5.4017,5.4116,5.4017,5.4017,19600.0
2006-07-21 14:45:00,5.45,5.45,5.45,5.45,22000.0,5.4017,5.4017,5.4017,5.4017,22000.0
2006-07-21 14:50:00,5.45,5.45,5.44,5.44,11600.0,5.4017,5.4017,5.3918,5.3918,11600.0
2006-07-21 14:55:00,5.44,5.45,5.44,5.44,30400.0,5.3918,5.4017,5.3918,5.3918,30400.0
2006-07-21 15:00:00,5.44,5.45,5.44,5.44,24800.0,5.3918,5.4017,5.3918,5.3918,24800.0
2006-07-21 15:05:00,5.44,5.44,5.44,5.44,49200.0,5.3918,5.3918,5.3918,5.3918,49200.0
2006-07-21 15:10:00,5.44,5.45,5.44,5.45,50800.0,5.3918,5.4017,5.3918,5.4017,50800.0
2006-07-21 15:15:00,5.44,5.47,5.44,5.44,79600.0,5.3918,5.4216,5.3918,5.3918,79600.0
2006-07-21 15:20:00,5.44,5.44,5.44,5.44,73200.0,5.3918,5.3918,5.3918,5.3918,73200.0
2006-07-21 15:25:00,5.44,5.44,5.44,5.44,96800.0,5.3918,5.3918,5.3918,5.3918,96800.0
2006-07-21 15:30:00,5.44,5.44,5.44,5.44,76400.0,5.3918,5.3918,5.3918,5.3918,76400.0
2006-07-21 15:35:00,5.44,5.48,5.44,5.47,146400.0,5.3918,5.4315,5.3918,5.4216,146400.0
2006-07-21 15:40:00,5.47,5.47,5.46,5.46,48800.0,5.4216,5.4216,5.4116,5.4116,48800.0
2006-07-21 15:45:00,5.47,5.48,5.47,5.47,62800.0,5.4216,5.4315,5.4216,5.4216,62800.0
2006-07-21 15:50:00,5.47,5.47,5.46,5.46,116800.0,5.4216,5.4216,5.4116,5.4116,116800.0
2006-07-21 15:55:00,5.46,5.47,5.46,5.46,164000.0,5.4116,5.4216,5.4116,5.4116,164000.0
2006-07-24 09:30:00,5.49,5.49,5.46,5.49,149600.0,5.4414,5.4414,5.4116,5.4414,149600.0
2006-07-24 09:35:00,5.49,5.51,5.49,5.5,48400.0,5.4414,5.4612,5.4414,5.4513,48400.0
2006-07-24 09:40:00,5.5,5.53,5.49,5.51,92800.0,5.4513,5.481,5.4414,5.4612,92800.0
2006-07-24 09:45:00,5.5,5.5,5.48,5.49,25600.0,5.4513,5.4513,5.4315,5.4414,25600.0
2006-07-24 09:50:00,5.49,5.49,5.48,5.49,7200.0,5.4414,5.4414,5.4315,5.4414,7200.0
2006-07-24 09:55:00,5.49,5.49,5.47,5.48,104000.0,5.4414,5.4414,5.4216,5.4315,104000.0
2006-07-24 10:00:00,5.47,5.47,5.45,5.45,151200.0,5.4216,5.4216,5.4017,5.4017,151200.0
2006-07-24 10:05:00,5.45,5.46,5.45,5.45,77200.0,5.4017,5.4116,5.4017,5.4017,77200.0
2006-07-24 10:10:00,5.45,5.45,5.45,5.45,65200.0,5.4017,5.4017,5.4017,5.4017,65200.0
2006-07-24 10:15:00,5.45,5.45,5.45,5.45,116400.0,5.4017,5.4017,5.4017,5.4017,116400.0
2006-07-24 10:20:00,5.45,5.46,5.45,5.45,151200.0,5.4017,5.4116,5.4017,5.4017,151200.0
2006-07-24 10:25:00,5.46,5.47,5.45,5.45,70400.0,5.4116,5.4216,5.4017,5.4017,70400.0
2006-07-24 10:30:00,5.45,5.51,5.45,5.51,143600.0,5.4017,5.4612,5.4017,5.4612,143600.0
2006-07-24 10:35:00,5.51,5.52,5.47,5.48,76000.0,5.4612,5.4711,5.4216,5.4315,76000.0
2006-07-24 10:40:00,5.48,5.49,5.47,5.48,69200.0,5.4315,5.4414,5.4216,5.4315,69200.0
2006-07-24 10:45:00,5.49,5.53,5.48,5.52,275200.0,5.4414,5.481,5.4315,5.4711,275200.0
2006-07-24 10:50:00,5.52,5.58,5.52,5.54,147200.0,5.4711,5.5306,5.4711,5.4909,147200.0
2006-07-24 10:55:00,5.54,5.56,5.53,5.55,208800.0,5.4909,5.5108,5.481,5.5009,208800.0
2006-07-24 11:00:00,5.54,5.55,5.53,5.54,105600.0,5.4909,5.5009,5.481,5.4909,105600.0
2006-07-24 11:05:00,5.53,5.55,5.53,5.53,131600.0,5.481,5.5009,5.481,5.481,131600.0
2006-07-24 11:10:00,5.53,5.54,5.52,5.52,262400.0,5.481,5.4909,5.4711,5.4711,262400.0
2006-07-24 11:15:00,5.52,5.53,5.52,5.53,36800.0,5.4711,5.481,5.4711,5.481,36800.0
2006-07-24 11:20:00,5.53,5.53,5.51,5.51,129600.0,5.481,5.481,5.4612,5.4612,129600.0
2006-07-24 11:25:00,5.51,5.51,5.5,5.51,107200.0,5.4612,5.4612,5.4513,5.4612,107200.0
2006-07-24 11:30:00,5.51,5.54,5.5,5.53,169200.0,5.4612,5.4909,5.4513,5.481,169200.0
2006-07-24 11:35:00,5.53,5.55,5.53,5.55,123600.0,5.481,5.5009,5.481,5.5009,123600.0
2006-07-24 11:40:00,5.55,5.56,5.55,5.55,40000.0,5.5009,5.5108,5.5009,5.5009,40000.0
2006-07-24 11:45:00,5.55,5.56,5.55,5.55,50400.0,5.5009,5.5108,5.5009,5.5009,50400.0
2006-07-24 11:50:00,5.55,5.57,5.55,5.57,61600.0,5.5009,5.5207,5.5009,5.5207,61600.0
2006-07-24 11:55:00,5.57,5.6,5.56,5.59,3565200.0,5.5207,5.5504,5.5108,5.5405,3565200.0
2006-07-24 12:00:00,5.59,5.6,5.58,5.59,67600.0,5.5405,5.5504,5.5306,5.5405,67600.0
2006-07-24 12:05:00,5.59,5.59,5.57,5.57,50000.0,5.5405,5.5405,5.5207,5.5207,50000.0
2006-07-24 12:10:00,5.57,5.58,5.56,5.58,62400.0,5.5207,5.5306,5.5108,5.5306,62400.0
2006-07-24 12:15:00,5.58,5.58,5.56,5.57,96000.0,5.5306,5.5306,5.5108,5.5207,96000.0
2006-07-24 12:20:00,5.57,5.58,5.55,5.56,490800.0,5.5207,5.5306,5.5009,5.5108,490800.0
2006-07-24 12:25:00,5.56,5.56,5.55,5.56,70400.0,5.5108,5.5108,5.5009,5.5108,70400.0
2006-07-24 12:30:00,5.56,5.58,5.56,5.56,174000.0,5.5108,5.5306,5.5108,5.5108,174000.0
2006-07-24 12:35:00,5.56,5.56,5.55,5.56,44000.0,5.5108,5.5108,5.5009,5.5108,44000.0
2006-07-24 12:40:00,5.56,5.57,5.56,5.56,33200.0,5.5108,5.5207,5.5108,5.5108,33200.0
2006-07-24 12:45:00,5.56,5.56,5.53,5.53,26800.0,5.5108,5.5108,5.481,5.481,26800.0
2006-07-24 12:50:00,5.52,5.55,5.52,5.55,51200.0,5.4711,5.5009,5.4711,5.5009,51200.0
2006-07-24 12:55:00,5.55,5.55,5.55,5.55,29600.0,5.5009,5.5009,5.5009,5.5009,29600.0
2006-07-24 13:00:00,5.55,5.55,5.52,5.53,55600.0,5.5009,5.5009,5.4711,5.481,55600.0
2006-07-24 13:05:00,5.52,5.56,5.52,5.56,185600.0,5.4711,5.5108,5.4711,5.5108,185600.0
2006-07-24 13:10:00,5.56,5.56,5.55,5.56,24000.0,5.5108,5.5108,5.5009,5.5108,24000.0
2006-07-24 13:15:00,5.55,5.56,5.55,5.55,45200.0,5.5009,5.5108,5.5009,5.5009,45200.0
2006-07-24 13:20:00,5.55,5.56,5.55,5.56,60400.0,5.5009,5.5108,5.5009,5.5108,60400.0
2006-07-24 13:25:00,5.55,5.56,5.55,5.55,5600.0,5.5009,5.5108,5.5009,5.5009,5600.0
2006-07-24 13:30:00,5.56,5.56,5.56,5.56,115600.0,5.5108,5.5108,5.5108,5.5108,115600.0
2006-07-24 13:35:00,5.56,5.58,5.56,5.57,39600.0,5.5108,5.5306,5.5108,5.5207,39600.0
2006-07-24 13:40:00,5.57,5.58,5.57,5.58,40400.0,5.5207,5.5306,5.5207,5.5306,40400.0
2006-07-24 13:45:00,5.58,5.62,5.58,5.61,177200.0,5.5306,5.5702,5.5306,5.5603,177200.0
2006-07-24 13:50:00,5.61,5.61,5.59,5.59,44400.0,5.5603,5.5603,5.5405,5.5405,44400.0
2006-07-24 13:55:00,5.6,5.6,5.56,5.6,157200.0,5.5504,5.5504,5.5108,5.5504,157200.0
2006-07-24 14:00:00,5.6,5.61,5.6,5.61,879600.0,5.5504,5.5603,5.5504,5.5603,879600.0
2006-07-24 14:05:00,5.61,5.62,5.61,5.61,50800.0,5.5603,5.5702,5.5603,5.5603,50800.0
2006-07-24 14:10:00,5.61,5.61,5.61,5.61,24800.0,5.5603,5.5603,5.5603,5.5603,24800.0
2006-07-24 14:15:00,5.61,5.61,5.61,5.61,30000.0,5.5603,5.5603,5.5603,5.5603,30000.0
2006-07-24 14:20:00,5.61,5.62,5.61,5.61,43200.0,5.5603,5.5702,5.5603,5.5603,43200.0
2006-07-24 14:25:00,5.62,5.63,5.62,5.62,33200.0,5.5702,5.5801,5.5702,5.5702,33200.0
2006-07-24 14:30:00,5.62,5.63,5.62,5.63,85600.0,5.5702,5.5801,5.5702,5.5801,85600.0
2006-07-24 14:35:00,5.63,5.68,5.63,5.68,102800.0,5.5801,5.6297,5.5801,5.6297,102800.0
2006-07-24 14:40:00,5.68,5.68,5.67,5.67,76800.0,5.6297,5.6297,5.6198,5.6198,76800.0
2006-07-24 14:45:00,5.67,5.67,5.66,5.66,1709200.0,5.6198,5.6198,5.6099,5.6099,1709200.0
2006-07-24 14:50:00,5.66,5.68,5.66,5.67,87200.0,5.6099,5.6297,5.6099,5.6198,87200.0
2006-07-24 14:55:00,5.67,5.67,5.66,5.66,22400.0,5.6198,5.6198,5.6099,5.6099,22400.0
2006-07-24 15:00:00,5.66,5.67,5.66,5.67,70400.0,5.6099,5.6198,5.6099,5.6198,70400.0
2006-07-24 15:05:00,5.67,5.7,5.67,5.7,129600.0,5.6198,5.6495,5.6198,5.6495,129600.0
2006-07-24 15:10:00,5.7,5.74,5.69,5.74,280000.0,5.6495,5.6892,5.6396,5.6892,280000.0
2006-07-24 15:15:00,5.74,5.74,5.71,5.73,112400.0,5.6892,5.6892,5.6594,5.6793,112400.0
2006-07-24 15:20:00,5.73,5.78,5.73,5.76,254400.0,5.6793,5.7288,5.6793,5.709,254400.0
2006-07-24 15:25:00,5.76,5.82,5.76,5.79,290400.0,5.709,5.7685,5.709,5.7387,290400.0
2006-07-24 15:30:00,5.79,5.8,5.75,5.75,124000.0,5.7387,5.7486,5.6991,5.6991,124000.0
2006-07-24 15:35:00,5.75,5.75,5.74,5.74,79200.0,5.6991,5.6991,5.6892,5.6892,79200.0
2006-07-24 15:40:00,5.75,5.75,5.74,5.75,123600.0,5.6991,5.6991,5.6892,5.6991,123600.0
2006-07-24 15:45:00,5.75,5.78,5.75,5.77,254000.0,5.6991,5.7288,5.6991,5.7189,254000.0
2006-07-24 15:50:00,5.77,5.8,5.77,5.8,274800.0,5.7189,5.7486,5.7189,5.7486,274800.0
2006-07-24 15:55:00,5.8,5.81,5.79,5.79,490000.0,5.7486,5.7585,5.7387,5.7387,490000.0
2006-07-25 09:30:00,5.8,5.8,5.71,5.72,58400.0,5.7486,5.7486,5.6594,5.6693,58400.0
2006-07-25 09:35:00,5.72,5.73,5.67,5.73,120400.0,5.6693,5.6793,5.6198,5.6793,120400.0
2006-07-25 09:40:00,5.76,5.79,5.73,5.76,210000.0,5.709,5.7387,5.6793,5.709,210000.0
2006-07-25 09:45:00,5.76,5.82,5.75,5.81,154000.0,5.709,5.7685,5.6991,5.7585,154000.0
2006-07-25 09:50:00,5.82,5.88,5.8,5.87,193200.0,5.7685,5.8279,5.7486,5.818,193200.0
2006-07-25 09:55:00,5.87,5.91,5.86,5.9,152400.0,5.818,5.8577,5.8081,5.8478,152400.0
2006-07-25 10:00:00,5.89,5.97,5.89,5.97,222800.0,5.8378,5.9171,5.8378,5.9171,222800.0
2006-07-25 10:05:00,5.97,6.09,5.97,6.08,244000.0,5.9171,6.0361,5.9171,6.0262,244000.0
2006-07-25 10:10:00,6.08,6.09,5.98,5.99,190000.0,6.0262,6.0361,5.927,5.937,190000.0
2006-07-25 10:15:00,5.99,6.03,5.98,6.02,328800.0,5.937,5.9766,5.927,5.9667,328800.0
2006-07-25 10:20:00,6.04,6.1,6.02,6.08,186400.0,5.9865,6.046,5.9667,6.0262,186400.0
2006-07-25 10:25:00,6.07,6.09,6.07,6.08,273200.0,6.0162,6.0361,6.0162,6.0262,273200.0
2006-07-25 10:30:00,6.08,6.1,6.08,6.1,255200.0,6.0262,6.046,6.0262,6.046,255200.0
2006-07-25 10:35:00,6.09,6.1,6.06,6.06,264400.0,6.0361,6.046,6.0063,6.0063,264400.0
2006-07-25 10:40:00,6.06,6.07,6.05,6.06,207200.0,6.0063,6.0162,5.9964,6.0063,207200.0
2006-07-25 10:45:00,6.05,6.07,6.01,6.01,318800.0,5.9964,6.0162,5.9568,5.9568,318800.0
2006-07-25 10:50:00,6.01,6.02,5.99,6.01,341200.0,5.9568,5.9667,5.937,5.9568,341200.0
2006-07-25 10:55:00,6.01,6.03,5.99,6.0,192000.0,5.9568,5.9766,5.937,5.9469,192000.0
2006-07-25 11:00:00,5.99,6.02,5.99,6.0,194400.0,5.937,5.9667,5.937,5.9469,194400.0
2006-07-25 11:05:00,5.99,6.0,5.97,5.99,117200.0,5.937,5.9469,5.9171,5.937,117200.0
2006-07-25 11:10:00,5.99,6.01,5.98,5.99,128800.0,5.937,5.9568,5.927,5.937,128800.0
2006-07-25 11:15:00,5.99,6.02,5.98,5.99,165600.0,5.937,5.9667,5.927,5.937,165600.0
2006-07-25 11:20:00,5.98,6.01,5.98,6.0,266800.0,5.927,5.9568,5.927,5.9469,266800.0
2006-07-25 11:25:00,6.0,6.02,6.0,6.01,117200.0,5.9469,5.9667,5.9469,5.9568,117200.0
2006-07-25 11:30:00,6.01,6.01,6.0,6.0,63600.0,5.9568,5.9568,5.9469,5.9469,63600.0
2006-07-25 11:35:00,6.0,6.02,6.0,6.01,63600.0,5.9469,5.9667,5.9469,5.9568,63600.0
2006-07-25 11:40:00,6.01,6.02,6.01,6.02,58400.0,5.9568,5.9667,5.9568,5.9667,58400.0
2006-07-25 11:45:00,6.02,6.02,6.01,6.01,33200.0,5.9667,5.9667,5.9568,5.9568,33200.0
2006-07-25 11:50:00,6.01,6.03,6.01,6.02,90000.0,5.9568,5.9766,5.9568,5.9667,90000.0
2006-07-25 11:55:00,6.03,6.03,6.02,6.03,36800.0,5.9766,5.9766,5.9667,5.9766,36800.0
2006-07-25 12:00:00,6.03,6.04,6.02,6.04,83600.0,5.9766,5.9865,5.9667,5.9865,83600.0
2006-07-25 12:05:00,6.05,6.06,6.04,6.06,112000.0,5.9964,6.0063,5.9865,6.0063,112000.0
2006-07-25 12:10:00,6.05,6.07,6.05,6.07,79200.0,5.9964,6.0162,5.9964,6.0162,79200.0
2006-07-25 12:15:00,6.06,6.06,6.04,6.05,37200.0,6.0063,6.0063,5.9865,5.9964,37200.0
2006-07-25 12:20:00,6.05,6.05,6.03,6.04,122000.0,5.9964,5.9964,5.9766,5.9865,122000.0
2006-07-25 12:25:00,6.03,6.06,6.02,6.05,99200.0,5.9766,6.0063,5.9667,5.9964,99200.0
2006-07-25 12:30:00,6.06,6.06,6.05,6.06,58800.0,6.0063,6.0063,5.9964,6.0063,58800.0
2006-07-25 12:35:00,6.06,6.07,6.06,6.06,32000.0,6.0063,6.0162,6.0063,6.0063,32000.0
2006-07-25 12:40:00,6.05,6.06,6.05,6.06,126800.0,5.9964,6.0063,5.9964,6.0063,126800.0
2006-07-25 12:45:00,6.05,6.07,6.05,6.05,87200.0,5.9964,6.0162,5.9964,5.9964,87200.0
2006-07-25 12:50:00,6.04,6.09,6.04,6.09,145200.0,5.9865,6.0361,5.9865,6.0361,145200.0
2006-07-25 12:55:00,6.09,6.1,6.06,6.06,68000.0,6.0361,6.046,6.0063,6.0063,68000.0
2006-07-25 13:00:00,6.06,6.07,6.06,6.07,35600.0,6.0063,6.0162,6.0063,6.0162,35600.0
2006-07-25 13:05:00,6.07,6.08,6.05,6.06,55600.0,6.0162,6.0262,5.9964,6.0063,55600.0
2006-07-25 13:10:00,6.05,6.08,6.05,6.08,71600.0,5.9964,6.0262,5.9964,6.0262,71600.0
2006-07-25 13:15:00,6.08,6.08,6.08,6.08,39200.0,6.0262,6.0262,6.0262,6.0262,39200.0
2006-07-25 13:20:00,6.08,6.1,6.08,6.08,50000.0,6.0262,6.046,6.0262,6.0262,50000.0
2006-07-25 13:25:00,6.08,6.09,6.08,6.09,41200.0,6.0262,6.0361,6.0262,6.0361,41200.0
2006-07-25 13:30:00,6.09,6.09,6.09,6.09,33600.0,6.0361,6.0361,6.0361,6.0361,33600.0
2006-07-25 13:35:00,6.08,6.08,6.07,6.07,72400.0,6.0262,6.0262,6.0162,6.0162,72400.0
2006-07-25 13:40:00,6.07,6.07,6.05,6.07,101600.0,6.0162,6.0162,5.9964,6.0162,101600.0
2006-07-25 13:45:00,6.06,6.07,6.06,6.06,72800.0,6.0063,6.0162,6.0063,6.0063,72800.0
2006-07-25 13:50:00,6.06,6.06,6.06,6.06,47600.0,6.0063,6.0063,6.0063,6.0063,47600.0
2006-07-25 13:55:00,6.06,6.06,6.05,6.06,155200.0,6.0063,6.0063,5.9964,6.0063,155200.0
2006-07-25 14:00:00,6.06,6.07,6.05,6.05,49200.0,6.0063,6.0162,5.9964,5.9964,49200.0
2006-07-25 14:05:00,6.05,6.06,6.05,6.06,48400.0,5.9964,6.0063,5.9964,6.0063,48400.0
2006-07-25 14:10:00,6.06,6.06,6.04,6.05,57600.0,6.0063,6.0063,5.9865,5.9964,57600.0
2006-07-25 14:15:00,6.05,6.06,6.05,6.05,91200.0,5.9964,6.0063,5.9964,5.9964,91200.0
2006-07-25 14:20:00,6.05,6.05,6.05,6.05,50000.0,5.9964,5.9964,5.9964,5.9964,50000.0
2006-07-25 14:25:00,6.05,6.07,6.05,6.06,239200.0,5.9964,6.0162,5.9964,6.0063,239200.0
2006-07-25 14:30:00,6.07,6.07,6.05,6.07,184000.0,6.0162,6.0162,5.9964,6.0162,184000.0
2006-07-25 14:35:00,6.06,6.07,6.06,6.07,120800.0,6.0063,6.0162,6.0063,6.0162,120800.0
2006-07-25 14:40:00,6.07,6.07,6.06,6.07,52400.0,6.0162,6.0162,6.0063,6.0162,52400.0
2006-07-25 14:45:00,6.07,6.08,6.07,6.07,56000.0,6.0162,6.0262,6.0162,6.0162,56000.0
2006-07-25 14:50:00,6.07,6.1,6.07,6.08,100400.0,6.0162,6.046,6.0162,6.0262,100400.0
2006-07-25 14:55:00,6.09,6.1,6.08,6.09,80000.0,6.0361,6.046,6.0262,6.0361,80000.0
2006-07-25 15:00:00,6.09,6.14,6.09,6.13,149200.0,6.0361,6.0856,6.0361,6.0757,149200.0
2006-07-25 15:05:00,6.13,6.13,6.11,6.12,106400.0,6.0757,6.0757,6.0559,6.0658,106400.0
2006-07-25 15:10:00,6.11,6.12,6.1,6.12,74400.0,6.0559,6.0658,6.046,6.0658,74400.0
2006-07-25 15:15:00,6.12,6.14,6.11,6.14,71200.0,6.0658,6.0856,6.0559,6.0856,71200.0
2006-07-25 15:20:00,6.13,6.14,6.12,6.12,94000.0,6.0757,6.0856,6.0658,6.0658,94000.0
2006-07-25 15:25:00,6.12,6.12,6.09,6.1,110800.0,6.0658,6.0658,6.0361,6.046,110800.0
2006-07-25 15:30:00,6.1,6.11,6.09,6.09,70400.0,6.046,6.0559,6.0361,6.0361,70400.0
2006-07-25 15:35:00,6.09,6.12,6.09,6.12,74400.0,6.0361,6.0658,6.0361,6.0658,74400.0
2006-07-25 15:40:00,6.12,6.12,6.1,6.1,143200.0,6.0658,6.0658,6.046,6.046,143200.0
2006-07-25 15:45:00,6.1,6.14,6.1,6.14,316800.0,6.046,6.0856,6.046,6.0856,316800.0
2006-07-25 15:50:00,6.14,6.17,6.13,6.17,457600.0,6.0856,6.1154,6.0757,6.1154,457600.0
2006-07-25 15:55:00,6.17,6.17,6.13,6.13,442800.0,6.1154,6.1154,6.0757,6.0757,442800.0
2006-07-26 09:30:00,6.1,6.1,6.05,6.05,72800.0,6.046,6.046,5.9964,5.9964,72800.0
2006-07-26 09:35:00,6.05,6.06,6.01,6.06,66400.0,5.9964,6.0063,5.9568,6.0063,66400.0
2006-07-26 09:40:00,6.06,6.07,6.06,6.06,156400.0,6.0063,6.0162,6.0063,6.0063,156400.0
2006-07-26 09:45:00,6.06,6.07,6.06,6.07,66400.0,6.0063,6.0162,6.0063,6.0162,66400.0
2006-07-26 09:50:00,6.06,6.07,6.06,6.07,51600.0,6.0063,6.0162,6.0063,6.0162,51600.0
2006-07-26 09:55:00,6.07,6.07,6.06,6.06,31600.0,6.0162,6.0162,6.0063,6.0063,31600.0
2006-07-26 10:00:00,6.06,6.06,6.02,6.04,120000.0,6.0063,6.0063,5.9667,5.9865,120000.0
2006-07-26 10:05:00,6.03,6.06,6.03,6.06,488000.0,5.9766,6.0063,5.9766,6.0063,488000.0
2006-07-26 10:10:00,6.06,6.06,6.06,6.06,400.0,6.0063,6.0063,6.0063,6.0063,400.0
2006-07-26 10:15:00,6.04,6.04,6.04,6.04,72000.0,5.9865,5.9865,5.9865,5.9865,72000.0
2006-07-26 10:20:00,6.04,6.05,6.03,6.04,49600.0,5.9865,5.9964,5.9766,5.9865,49600.0
2006-07-26 10:25:00,6.04,6.05,6.04,6.05,96000.0,5.9865,5.9964,5.9865,5.9964,96000.0
2006-07-26 10:30:00,6.05,6.05,6.03,6.04,214400.0,5.9964,5.9964,5.9766,5.9865,214400.0
2006-07-26 10:35:00,6.04,6.05,6.04,6.05,28000.0,5.9865,5.9964,5.9865,5.9964,28000.0
2006-07-26 10:40:00,6.05,6.05,6.04,6.05,50000.0,5.9964,5.9964,5.9865,5.9964,50000.0
2006-07-26 10:45:00,6.04,6.05,6.04,6.05,100000.0,5.9865,5.9964,5.9865,5.9964,100000.0
2006-07-26 10:50:00,6.05,6.05,6.04,6.04,52400.0,5.9964,5.9964,5.9865,5.9865,52400.0
2006-07-26 10:55:00,6.04,6.05,6.04,6.04,62400.0,5.9865,5.9964,5.9865,5.9865,62400.0
2006-07-26 11:00:00,6.04,6.04,6.04,6.04,24800.0,5.9865,5.9865,5.9865,5.9865,24800.0
2006-07-26 11:05:00,6.04,6.05,6.03,6.04,124000.0,5.9865,5.9964,5.9766,5.9865,124000.0
2006-07-26 11:10:00,6.04,6.04,6.03,6.03,148000.0,5.9865,5.9865,5.9766,5.9766,148000.0
2006-07-26 11:15:00,6.04,6.05,6.03,6.05,50400.0,5.9865,5.9964,5.9766,5.9964,50400.0
2006-07-26 11:20:00,6.05,6.05,6.03,6.03,114800.0,5.9964,5.9964,5.9766,5.9766,114800.0
2006-07-26 11:25:00,6.03,6.05,6.03,6.03,142800.0,5.9766,5.9964,5.9766,5.9766,142800.0
2006-07-26 11:30:00,6.04,6.04,6.03,6.03,41200.0,5.9865,5.9865,5.9766,5.9766,41200.0
2006-07-26 11:35:00,6.03,6.04,6.03,6.03,62000.0,5.9766,5.9865,5.9766,5.9766,62000.0
2006-07-26 11:40:00,6.03,6.04,6.03,6.04,145600.0,5.9766,5.9865,5.9766,5.9865,145600.0
2006-07-26 11:45:00,6.04,6.04,6.03,6.04,34000.0,5.9865,5.9865,5.9766,5.9865,34000.0
2006-07-26 11:50:00,6.03,6.04,6.03,6.03,44400.0,5.9766,5.9865,5.9766,5.9766,44400.0
2006-07-26 11:55:00,6.03,6.04,6.03,6.04,128000.0,5.9766,5.9865,5.9766,5.9865,128000.0
2006-07-26 12:00:00,6.04,6.04,6.04,6.04,56000.0,5.9865,5.9865,5.9865,5.9865,56000.0
2006-07-26 12:05:00,6.05,6.05,6.03,6.04,153600.0,5.9964,5.9964,5.9766,5.9865,153600.0
2006-07-26 12:10:00,6.04,6.04,6.03,6.04,76000.0,5.9865,5.9865,5.9766,5.9865,76000.0
2006-07-26 12:15:00,6.04,6.04,6.03,6.03,30000.0,5.9865,5.9865,5.9766,5.9766,30000.0
2006-07-26 12:20:00,6.03,6.04,6.03,6.03,36800.0,5.9766,5.9865,5.9766,5.9766,36800.0
2006-07-26 12:25:00,6.03,6.04,6.03,6.04,76000.0,5.9766,5.9865,5.9766,5.9865,76000.0
2006-07-26 12:30:00,6.04,6.04,6.03,6.03,26000.0,5.9865,5.9865,5.9766,5.9766,26000.0
2006-07-26 12:35:00,6.03,6.03,6.02,6.02,18400.0,5.9766,5.9766,5.9667,5.9667,18400.0
2006-07-26 12:40:00,6.02,6.02,6.02,6.02,22000.0,5.9667,5.9667,5.9667,5.9667,22000.0
2006-07-26 12:45:00,6.02,6.03,6.02,6.02,29600.0,5.9667,5.9766,5.9667,5.9667,29600.0
2006-07-26 12:50:00,6.03,6.03,6.02,6.02,13200.0,5.9766,5.9766,5.9667,5.9667,13200.0
2006-07-26 12:55:00,6.03,6.03,6.02,6.02,88400.0,5.9766,5.9766,5.9667,5.9667,88400.0
2006-07-26 13:00:00,6.02,6.03,6.02,6.03,53200.0,5.9667,5.9766,5.9667,5.9766,53200.0
2006-07-26 13:05:00,6.02,6.03,6.02,6.03,64000.0,5.9667,5.9766,5.9667,5.9766,64000.0
2006-07-26 13:10:00,6.03,6.04,6.03,6.04,60400.0,5.9766,5.9865,5.9766,5.9865,60400.0
2006-07-26 13:15:00,6.04,6.05,6.03,6.04,338400.0,5.9865,5.9964,5.9766,5.9865,338400.0
2006-07-26 13:20:00,6.04,6.05,6.04,6.05,32400.0,5.9865,5.9964,5.9865,5.9964,32400.0
2006-07-26 13:25:00,6.04,6.04,6.03,6.04,6800.0,5.9865,5.9865,5.9766,5.9865,6800.0
2006-07-26 13:30:00,6.04,6.04,6.03,6.03,17600.0,5.9865,5.9865,5.9766,5.9766,17600.0
2006-07-26 13:35:00,6.03,6.03,6.03,6.03,5200.0,5.9766,5.9766,5.9766,5.9766,5200.0
2006-07-26 13:40:00,6.03,6.04,6.03,6.04,27200.0,5.9766,5.9865,5.9766,5.9865,27200.0
2006-07-26 13:45:00,6.04,6.05,6.04,6.05,41600.0,5.9865,5.9964,5.9865,5.9964,41600.0
2006-07-26 13:50:00,6.05,6.07,6.04,6.06,28800.0,5.9964,6.0162,5.9865,6.0063,28800.0
2006-07-26 13:55:00,6.06,6.06,6.05,6.06,14400.0,6.0063,6.0063,5.9964,6.0063,14400.0
2006-07-26 14:00:00,6.06,6.08,6.05,6.05,223600.0,6.0063,6.0262,5.9964,5.9964,223600.0
2006-07-26 14:05:00,6.05,6.05,6.04,6.05,30800.0,5.9964,5.9964,5.9865,5.9964,30800.0
2006-07-26 14:10:00,6.04,6.06,6.04,6.06,104800.0,5.9865,6.0063,5.9865,6.0063,104800.0
2006-07-26 14:15:00,6.05,6.05,6.05,6.05,50400.0,5.9964,5.9964,5.9964,5.9964,50400.0
2006-07-26 14:20:00,6.05,6.05,6.04,6.04,35600.0,5.9964,5.9964,5.9865,5.9865,35600.0
2006-07-26 14:25:00,6.04,6.04,6.04,6.04,73200.0,5.9865,5.9865,5.9865,5.9865,73200.0
2006-07-26 14:30:00,6.04,6.06,6.04,6.06,101200.0,5.9865,6.0063,5.9865,6.0063,101200.0
2006-07-26 14:35:00,6.07,6.09,6.07,6.07,60400.0,6.0162,6.0361,6.0162,6.0162,60400.0
2006-07-26 14:40:00,6.07,6.08,6.07,6.08,30400.0,6.0162,6.0262,6.0162,6.0262,30400.0
2006-07-26 14:45:00,6.08,6.09,6.07,6.08,32000.0,6.0262,6.0361,6.0162,6.0262,32000.0
2006-07-26 14:50:00,6.07,6.08,6.07,6.08,12800.0,6.0162,6.0262,6.0162,6.0262,12800.0
2006-07-26 14:55:00,6.08,6.08,6.08,6.08,7600.0,6.0262,6.0262,6.0262,6.0262,7600.0
2006-07-26 15:00:00,6.07,6.07,6.06,6.06,24400.0,6.0162,6.0162,6.0063,6.0063,24400.0
2006-07-26 15:05:00,6.06,6.06,6.06,6.06,35600.0,6.0063,6.0063,6.0063,6.0063,35600.0
2006-07-26 15:10:00,6.06,6.09,6.06,6.09,142000.0,6.0063,6.0361,6.0063,6.0361,142000.0
2006-07-26 15:15:00,6.09,6.13,6.09,6.13,161600.0,6.0361,6.0757,6.0361,6.0757,161600.0
2006-07-26 15:20:00,6.13,6.14,6.13,6.13,204400.0,6.0757,6.0856,6.0757,6.0757,204400.0
2006-07-26 15:25:00,6.13,6.13,6.09,6.09,40400.0,6.0757,6.0757,6.0361,6.0361,40400.0
2006-07-26 15:30:00,6.09,6.1,6.08,6.1,76400.0,6.0361,6.046,6.0262,6.046,76400.0
2006-07-26 15:35:00,6.1,6.11,6.1,6.11,82800.0,6.046,6.0559,6.046,6.0559,82800.0
2006-07-26 15:40:00,6.1,6.11,6.1,6.11,197600.0,6.046,6.0559,6.046,6.0559,197600.0
2006-07-26 15:45:00,6.11,6.12,6.1,6.12,298000.0,6.0559,6.0658,6.046,6.0658,298000.0
2006-07-26 15:50:00,6.11,6.11,6.1,6.1,153200.0,6.0559,6.0559,6.046,6.046,153200.0
2006-07-26 15:55:00,6.1,6.12,6.1,6.12,454400.0,6.046,6.0658,6.046,6.0658,454400.0
2006-07-27 09:30:00,6.15,6.17,6.12,6.15,53200.0,6.0955,6.1154,6.0658,6.0955,53200.0
2006-07-27 09:35:00,6.14,6.21,6.13,6.18,68800.0,6.0856,6.155,6.0757,6.1253,68800.0
2006-07-27 09:40:00,6.17,6.2,6.16,6.19,42000.0,6.1154,6.1451,6.1054,6.1352,42000.0
2006-07-27 09:45:00,6.19,6.22,6.19,6.22,42400.0,6.1352,6.1649,6.1352,6.1649,42400.0
2006-07-27 09:50:00,6.25,6.27,6.23,6.23,268000.0,6.1947,6.2145,6.1748,6.1748,268000.0
2006-07-27 09:55:00,6.24,6.28,6.23,6.26,104800.0,6.1847,6.2244,6.1748,6.2046,104800.0
2006-07-27 10:00:00,6.26,6.28,6.25,6.26,102000.0,6.2046,6.2244,6.1947,6.2046,102000.0
2006-07-27 10:05:00,6.27,6.27,6.24,6.25,80000.0,6.2145,6.2145,6.1847,6.1947,80000.0
2006-07-27 10:10:00,6.25,6.27,6.25,6.27,95600.0,6.1947,6.2145,6.1947,6.2145,95600.0
2006-07-27 10:15:00,6.27,6.27,6.26,6.27,58400.0,6.2145,6.2145,6.2046,6.2145,58400.0
2006-07-27 10:20:00,6.27,6.27,6.25,6.25,132000.0,6.2145,6.2145,6.1947,6.1947,132000.0
2006-07-27 10:25:00,6.25,6.28,6.25,6.25,266000.0,6.1947,6.2244,6.1947,6.1947,266000.0
2006-07-27 10:30:00,6.25,6.26,6.25,6.26,87200.0,6.1947,6.2046,6.1947,6.2046,87200.0
2006-07-27 10:35:00,6.26,6.26,6.25,6.25,78800.0,6.2046,6.2046,6.1947,6.1947,78800.0
2006-07-27 10:40:00,6.25,6.25,6.24,6.25,259200.0,6.1947,6.1947,6.1847,6.1947,259200.0
2006-07-27 10:45:00,6.25,6.25,6.24,6.25,90000.0,6.1947,6.1947,6.1847,6.1947,90000.0
2006-07-27 10:50:00,6.25,6.27,6.25,6.26,238800.0,6.1947,6.2145,6.1947,6.2046,238800.0
2006-07-27 10:55:00,6.26,6.26,6.25,6.25,7600.0,6.2046,6.2046,6.1947,6.1947,7600.0
2006-07-27 11:00:00,6.25,6.25,6.24,6.24,226000.0,6.1947,6.1947,6.1847,6.1847,226000.0
2006-07-27 11:05:00,6.24,6.25,6.24,6.25,98800.0,6.1847,6.1947,6.1847,6.1947,98800.0
2006-07-27 11:10:00,6.25,6.25,6.24,6.24,175200.0,6.1947,6.1947,6.1847,6.1847,175200.0
2006-07-27 11:15:00,6.24,6.24,6.23,6.23,28800.0,6.1847,6.1847,6.1748,6.1748,28800.0
2006-07-27 11:20:00,6.23,6.23,6.22,6.23,107200.0,6.1748,6.1748,6.1649,6.1748,107200.0
2006-07-27 11:25:00,6.23,6.23,6.21,6.23,28000.0,6.1748,6.1748,6.155,6.1748,28000.0
2006-07-27 11:30:00,6.23,6.24,6.22,6.24,63200.0,6.1748,6.1847,6.1649,6.1847,63200.0
2006-07-27 11:35:00,6.24,6.24,6.22,6.23,267200.0,6.1847,6.1847,6.1649,6.1748,267200.0
2006-07-27 11:40:00,6.23,6.23,6.23,6.23,198000.0,6.1748,6.1748,6.1748,6.1748,198000.0
2006-07-27 11:45:00,6.23,6.24,6.23,6.23,107200.0,6.1748,6.1847,6.1748,6.1748,107200.0
2006-07-27 11:50:00,6.23,6.23,6.23,6.23,1600.0,6.1748,6.1748,6.1748,6.1748,1600.0
2006-07-27 11:55:00,6.23,6.24,6.23,6.24,19600.0,6.1748,6.1847,6.1748,6.1847,19600.0
2006-07-27 12:00:00,6.23,6.23,6.22,6.23,141600.0,6.1748,6.1748,6.1649,6.1748,141600.0
2006-07-27 12:05:00,6.23,6.24,6.23,6.24,12000.0,6.1748,6.1847,6.1748,6.1847,12000.0
2006-07-27 12:10:00,6.23,6.24,6.23,6.24,206800.0,6.1748,6.1847,6.1748,6.1847,206800.0
2006-07-27 12:15:00,6.24,6.24,6.23,6.24,24800.0,6.1847,6.1847,6.1748,6.1847,24800.0
2006-07-27 12:20:00,6.24,6.25,6.24,6.24,17200.0,6.1847,6.1947,6.1847,6.1847,17200.0
2006-07-27 12:25:00,6.24,6.25,6.23,6.24,82000.0,6.1847,6.1947,6.1748,6.1847,82000.0
2006-07-27 12:30:00,6.23,6.25,6.23,6.25,34800.0,6.1748,6.1947,6.1748,6.1947,34800.0
2006-07-27 12:35:00,6.25,6.25,6.24,6.24,10800.0,6.1947,6.1947,6.1847,6.1847,10800.0
2006-07-27 12:40:00,6.24,6.24,6.22,6.23,34000.0,6.1847,6.1847,6.1649,6.1748,34000.0
2006-07-27 12:45:00,6.23,6.24,6.23,6.23,16800.0,6.1748,6.1847,6.1748,6.1748,16800.0
2006-07-27 12:50:00,6.24,6.25,6.24,6.24,50800.0,6.1847,6.1947,6.1847,6.1847,50800.0
2006-07-27 12:55:00,6.24,6.25,6.24,6.24,21600.0,6.1847,6.1947,6.1847,6.1847,21600.0
2006-07-27 13:00:00,6.24,6.25,6.24,6.24,5200.0,6.1847,6.1947,6.1847,6.1847,5200.0
2006-07-27 13:05:00,6.24,6.25,6.24,6.25,285200.0,6.1847,6.1947,6.1847,6.1947,285200.0
2006-07-27 13:10:00,6.26,6.26,6.25,6.25,112800.0,6.2046,6.2046,6.1947,6.1947,112800.0
2006-07-27 13:15:00,6.25,6.25,6.24,6.25,53200.0,6.1947,6.1947,6.1847,6.1947,53200.0
2006-07-27 13:20:00,6.25,6.26,6.25,6.25,14800.0,6.1947,6.2046,6.1947,6.1947,14800.0
2006-07-27 13:25:00,6.25,6.25,6.25,6.25,47600.0,6.1947,6.1947,6.1947,6.1947,47600.0
2006-07-27 13:30:00,6.25,6.25,6.25,6.25,65200.0,6.1947,6.1947,6.1947,6.1947,65200.0
2006-07-27 13:35:00,6.25,6.26,6.25,6.25,154400.0,6.1947,6.2046,6.1947,6.1947,154400.0
2006-07-27 13:40:00,6.25,6.25,6.25,6.25,322400.0,6.1947,6.1947,6.1947,6.1947,322400.0
2006-07-27 13:45:00,6.25,6.26,6.25,6.25,127600.0,6.1947,6.2046,6.1947,6.1947,127600.0
2006-07-27 13:50:00,6.25,6.25,6.25,6.25,72800.0,6.1947,6.1947,6.1947,6.1947,72800.0
2006-07-27 13:55:00,6.25,6.26,6.25,6.25,123600.0,6.1947,6.2046,6.1947,6.1947,123600.0
2006-07-27 14:00:00,6.25,6.25,6.25,6.25,118000.0,6.1947,6.1947,6.1947,6.1947,118000.0
2006-07-27 14:05:00,6.25,6.25,6.25,6.25,128400.0,6.1947,6.1947,6.1947,6.1947,128400.0
2006-07-27 14:10:00,6.25,6.25,6.25,6.25,79200.0,6.1947,6.1947,6.1947,6.1947,79200.0
2006-07-27 14:15:00,6.25,6.25,6.25,6.25,73600.0,6.1947,6.1947,6.1947,6.1947,73600.0
2006-07-27 14:20:00,6.25,6.25,6.25,6.25,39200.0,6.1947,6.1947,6.1947,6.1947,39200.0
2006-07-27 14:25:00,6.25,6.27,6.25,6.26,46000.0,6.1947,6.2145,6.1947,6.2046,46000.0
2006-07-27 14:30:00,6.26,6.26,6.25,6.25,6400.0,6.2046,6.2046,6.1947,6.1947,6400.0
2006-07-27 14:35:00,6.25,6.26,6.25,6.25,59600.0,6.1947,6.2046,6.1947,6.1947,59600.0
2006-07-27 14:40:00,6.25,6.25,6.24,6.25,89600.0,6.1947,6.1947,6.1847,6.1947,89600.0
2006-07-27 14:45:00,6.25,6.25,6.25,6.25,218000.0,6.1947,6.1947,6.1947,6.1947,218000.0
2006-07-27 14:50:00,6.25,6.25,6.24,6.24,78400.0,6.1947,6.1947,6.1847,6.1847,78400.0
2006-07-27 14:55:00,6.23,6.23,6.22,6.22,29600.0,6.1748,6.1748,6.1649,6.1649,29600.0
2006-07-27 15:00:00,6.22,6.25,6.22,6.24,77600.0,6.1649,6.1947,6.1649,6.1847,77600.0
2006-07-27 15:05:00,6.24,6.24,6.21,6.21,79600.0,6.1847,6.1847,6.155,6.155,79600.0
2006-07-27 15:10:00,6.2,6.22,6.2,6.21,108800.0,6.1451,6.1649,6.1451,6.155,108800.0
2006-07-27 15:15:00,6.21,6.21,6.18,6.19,176400.0,6.155,6.155,6.1253,6.1352,176400.0
2006-07-27 15:20:00,6.19,6.19,6.17,6.17,86800.0,6.1352,6.1352,6.1154,6.1154,86800.0
2006-07-27 15:25:00,6.17,6.17,6.15,6.17,99200.0,6.1154,6.1154,6.0955,6.1154,99200.0
2006-07-27 15:30:00,6.17,6.2,6.16,6.18,197600.0,6.1154,6.1451,6.1054,6.1253,197600.0
2006-07-27 15:35:00,6.18,6.2,6.17,6.17,51200.0,6.1253,6.1451,6.1154,6.1154,51200.0
2006-07-27 15:40:00,6.17,6.18,6.16,6.18,144000.0,6.1154,6.1253,6.1054,6.1253,144000.0
2006-07-27 15:45:00,6.18,6.19,6.15,6.19,219600.0,6.1253,6.1352,6.0955,6.1352,219600.0
2006-07-27 15:50:00,6.2,6.21,6.19,6.19,314000.0,6.1451,6.155,6.1352,6.1352,314000.0
2006-07-27 15:55:00,6.19,6.21,6.18,6.21,371600.0,6.1352,6.155,6.1253,6.155,371600.0
2006-07-28 09:30:00,6.22,6.22,6.2,6.22,46400.0,6.1649,6.1649,6.1451,6.1649,46400.0
2006-07-28 09:35:00,6.21,6.21,6.19,6.19,4800.0,6.155,6.155,6.1352,6.1352,4800.0
2006-07-28 09:40:00,6.19,6.25,6.19,6.23,76800.0,6.1352,6.1947,6.1352,6.1748,76800.0
2006-07-28 09:45:00,6.23,6.23,6.21,6.21,25600.0,6.1748,6.1748,6.155,6.155,25600.0
2006-07-28 09:50:00,6.21,6.21,6.2,6.21,35600.0,6.155,6.155,6.1451,6.155,35600.0
2006-07-28 09:55:00,6.21,6.21,6.2,6.2,2000.0,6.155,6.155,6.1451,6.1451,2000.0
2006-07-28 10:00:00,6.21,6.21,6.2,6.2,65200.0,6.155,6.155,6.1451,6.1451,65200.0
2006-07-28 10:05:00,6.21,6.21,6.2,6.21,40400.0,6.155,6.155,6.1451,6.155,40400.0
2006-07-28 10:10:00,6.21,6.23,6.17,6.18,41600.0,6.155,6.1748,6.1154,6.1253,41600.0
2006-07-28 10:15:00,6.19,6.2,6.19,6.2,20400.0,6.1352,6.1451,6.1352,6.1451,20400.0
2006-07-28 10:20:00,6.21,6.21,6.2,6.21,56000.0,6.155,6.155,6.1451,6.155,56000.0
2006-07-28 10:25:00,6.21,6.21,6.2,6.21,3600.0,6.155,6.155,6.1451,6.155,3600.0
2006-07-28 10:30:00,6.2,6.21,6.2,6.21,77600.0,6.1451,6.155,6.1451,6.155,77600.0
2006-07-28 10:35:00,6.2,6.21,6.2,6.2,56800.0,6.1451,6.155,6.1451,6.1451,56800.0
2006-07-28 10:40:00,6.2,6.21,6.2,6.21,39200.0,6.1451,6.155,6.1451,6.155,39200.0
2006-07-28 10:45:00,6.21,6.21,6.2,6.2,12800.0,6.155,6.155,6.1451,6.1451,12800.0
2006-07-28 10:50:00,6.19,6.19,6.17,6.18,38800.0,6.1352,6.1352,6.1154,6.1253,38800.0
2006-07-28 10:55:00,6.19,6.2,6.18,6.2,35200.0,6.1352,6.1451,6.1253,6.1451,35200.0
2006-07-28 11:00:00,6.2,6.21,6.2,6.2,146000.0,6.1451,6.155,6.1451,6.1451,146000.0
2006-07-28 11:05:00,6.2,6.2,6.19,6.19,58400.0,6.1451,6.1451,6.1352,6.1352,58400.0
2006-07-28 11:10:00,6.19,6.2,6.18,6.19,74800.0,6.1352,6.1451,6.1253,6.1352,74800.0
2006-07-28 11:15:00,6.19,6.2,6.18,6.2,73200.0,6.1352,6.1451,6.1253,6.1451,73200.0
2006-07-28 11:20:00,6.2,6.22,6.2,6.22,68400.0,6.1451,6.1649,6.1451,6.1649,68400.0
2006-07-28 11:25:00,6.21,6.22,6.21,6.22,20400.0,6.155,6.1649,6.155,6.1649,20400.0
2006-07-28 11:30:00,6.22,6.24,6.22,6.23,17600.0,6.1649,6.1847,6.1649,6.1748,17600.0
2006-07-28 11:35:00,6.23,6.26,6.23,6.25,12400.0,6.1748,6.2046,6.1748,6.1947,12400.0
2006-07-28 11:40:00,6.25,6.26,6.24,6.24,34400.0,6.1947,6.2046,6.1847,6.1847,34400.0
2006-07-28 11:45:00,6.25,6.26,6.25,6.26,14000.0,6.1947,6.2046,6.1947,6.2046,14000.0
2006-07-28 11:50:00,6.26,6.26,6.26,6.26,22800.0,6.2046,6.2046,6.2046,6.2046,22800.0
2006-07-28 11:55:00,6.26,6.29,6.23,6.29,73600.0,6.2046,6.2343,6.1748,6.2343,73600.0
2006-07-28 12:00:00,6.29,6.29,6.29,6.29,27600.0,6.2343,6.2343,6.2343,6.2343,27600.0
2006-07-28 12:05:00,6.29,6.29,6.28,6.29,60400.0,6.2343,6.2343,6.2244,6.2343,60400.0
2006-07-28 12:10:00,6.29,6.34,6.29,6.34,112400.0,6.2343,6.2839,6.2343,6.2839,112400.0
2006-07-28 12:15:00,6.34,6.34,6.33,6.33,25600.0,6.2839,6.2839,6.2739,6.2739,25600.0
2006-07-28 12:20:00,6.33,6.33,6.32,6.33,20400.0,6.2739,6.2739,6.264,6.2739,20400.0
2006-07-28 12:25:00,6.33,6.34,6.33,6.33,28000.0,6.2739,6.2839,6.2739,6.2739,28000.0
2006-07-28 12:30:00,6.33,6.33,6.31,6.31,18800.0,6.2739,6.2739,6.2541,6.2541,18800.0
2006-07-28 12:35:00,6.31,6.31,6.31,6.31,4000.0,6.2541,6.2541,6.2541,6.2541,4000.0
2006-07-28 12:40:00,6.31,6.31,6.31,6.31,31200.0,6.2541,6.2541,6.2541,6.2541,31200.0
2006-07-28 12:45:00,6.31,6.31,6.31,6.31,5200.0,6.2541,6.2541,6.2541,6.2541,5200.0
2006-07-28 12:50:00,6.31,6.31,6.31,6.31,7200.0,6.2541,6.2541,6.2541,6.2541,7200.0
2006-07-28 12:55:00,6.3,6.3,6.3,6.3,21200.0,6.2442,6.2442,6.2442,6.2442,21200.0
2006-07-28 13:00:00,6.3,6.3,6.26,6.29,101600.0,6.2442,6.2442,6.2046,6.2343,101600.0
2006-07-28 13:05:00,6.29,6.29,6.29,6.29,49600.0,6.2343,6.2343,6.2343,6.2343,49600.0
2006-07-28 13:10:00,6.29,6.29,6.28,6.29,41600.0,6.2343,6.2343,6.2244,6.2343,41600.0
2006-07-28 13:15:00,6.28,6.28,6.27,6.27,91600.0,6.2244,6.2244,6.2145,6.2145,91600.0
2006-07-28 13:20:00,6.27,6.31,6.27,6.31,137600.0,6.2145,6.2541,6.2145,6.2541,137600.0
2006-07-28 13:25:00,6.31,6.31,6.31,6.31,14400.0,6.2541,6.2541,6.2541,6.2541,14400.0
2006-07-28 13:30:00,6.31,6.31,6.29,6.3,121200.0,6.2541,6.2541,6.2343,6.2442,121200.0
2006-07-28 13:35:00,6.3,6.31,6.29,6.31,188400.0,6.2442,6.2541,6.2343,6.2541,188400.0
2006-07-28 13:40:00,6.3,6.3,6.29,6.29,211600.0,6.2442,6.2442,6.2343,6.2343,211600.0
2006-07-28 13:45:00,6.3,6.3,6.29,6.29,84800.0,6.2442,6.2442,6.2343,6.2343,84800.0
2006-07-28 13:50:00,6.29,6.29,6.27,6.29,65200.0,6.2343,6.2343,6.2145,6.2343,65200.0
2006-07-28 13:55:00,6.29,6.29,6.28,6.28,79600.0,6.2343,6.2343,6.2244,6.2244,79600.0
2006-07-28 14:00:00,6.29,6.3,6.29,6.3,67200.0,6.2343,6.2442,6.2343,6.2442,67200.0
2006-07-28 14:05:00,6.3,6.3,6.3,6.3,35200.0,6.2442,6.2442,6.2442,6.2442,35200.0
2006-07-28 14:10:00,6.3,6.3,6.29,6.29,30000.0,6.2442,6.2442,6.2343,6.2343,30000.0
2006-07-28 14:15:00,6.29,6.3,6.29,6.3,84800.0,6.2343,6.2442,6.2343,6.2442,84800.0
2006-07-28 14:20:00,6.3,6.3,6.3,6.3,90800.0,6.2442,6.2442,6.2442,6.2442,90800.0
2006-07-28 14:25:00,6.3,6.31,6.3,6.3,139600.0,6.2442,6.2541,6.2442,6.2442,139600.0
2006-07-28 14:30:00,6.3,6.3,6.29,6.29,63200.0,6.2442,6.2442,6.2343,6.2343,63200.0
2006-07-28 14:35:00,6.3,6.31,6.27,6.31,59600.0,6.2442,6.2541,6.2145,6.2541,59600.0
2006-07-28 14:40:00,6.31,6.31,6.29,6.3,102000.0,6.2541,6.2541,6.2343,6.2442,102000.0
2006-07-28 14:45:00,6.3,6.3,6.3,6.3,31600.0,6.2442,6.2442,6.2442,6.2442,31600.0
2006-07-28 14:50:00,6.3,6.31,6.29,6.3,231200.0,6.2442,6.2541,6.2343,6.2442,231200.0
2006-07-28 14:55:00,6.3,6.3,6.27,6.3,32800.0,6.2442,6.2442,6.2145,6.2442,32800.0
2006-07-28 15:00:00,6.3,6.31,6.3,6.3,50800.0,6.2442,6.2541,6.2442,6.2442,50800.0
2006-07-28 15:05:00,6.3,6.32,6.3,6.31,138800.0,6.2442,6.264,6.2442,6.2541,138800.0
2006-07-28 15:10:00,6.31,6.32,6.31,6.31,31200.0,6.2541,6.264,6.2541,6.2541,31200.0
2006-07-28 15:15:00,6.31,6.31,6.29,6.3,75200.0,6.2541,6.2541,6.2343,6.2442,75200.0
2006-07-28 15:20:00,6.3,6.31,6.3,6.3,126800.0,6.2442,6.2541,6.2442,6.2442,126800.0
2006-07-28 15:25:00,6.31,6.31,6.3,6.3,86400.0,6.2541,6.2541,6.2442,6.2442,86400.0
2006-07-28 15:30:00,6.31,6.32,6.3,6.32,96800.0,6.2541,6.264,6.2442,6.264,96800.0
2006-07-28 15:35:00,6.31,6.32,6.3,6.31,100000.0,6.2541,6.264,6.2442,6.2541,100000.0
2006-07-28 15:40:00,6.31,6.32,6.31,6.31,93200.0,6.2541,6.264,6.2541,6.2541,93200.0
2006-07-28 15:45:00,6.31,6.32,6.3,6.32,193600.0,6.2541,6.264,6.2442,6.264,193600.0
2006-07-28 15:50:00,6.32,6.33,6.32,6.33,137600.0,6.264,6.2739,6.264,6.2739,137600.0
2006-07-28 15:55:00,6.35,6.35,6.32,6.33,351600.0,6.2938,6.2938,6.264,6.2739,351600.0
2006-07-31 09:30:00,6.33,6.43,6.33,6.41,274800.0,6.2739,6.3731,6.2739,6.3532,274800.0
2006-07-31 09:35:00,6.41,6.41,6.37,6.38,59600.0,6.3532,6.3532,6.3136,6.3235,59600.0
2006-07-31 09:40:00,6.38,6.4,6.37,6.37,60000.0,6.3235,6.3433,6.3136,6.3136,60000.0
2006-07-31 09:45:00,6.38,6.38,6.38,6.38,94400.0,6.3235,6.3235,6.3235,6.3235,94400.0
2006-07-31 09:50:00,6.38,6.38,6.34,6.36,154400.0,6.3235,6.3235,6.2839,6.3037,154400.0
2006-07-31 09:55:00,6.35,6.41,6.34,6.39,85600.0,6.2938,6.3532,6.2839,6.3334,85600.0
2006-07-31 10:00:00,6.4,6.4,6.34,6.35,86800.0,6.3433,6.3433,6.2839,6.2938,86800.0
2006-07-31 10:05:00,6.35,6.4,6.33,6.4,88400.0,6.2938,6.3433,6.2739,6.3433,88400.0
2006-07-31 10:10:00,6.39,6.4,6.38,6.38,16000.0,6.3334,6.3433,6.3235,6.3235,16000.0
2006-07-31 10:15:00,6.38,6.38,6.37,6.37,34400.0,6.3235,6.3235,6.3136,6.3136,34400.0
2006-07-31 10:20:00,6.37,6.4,6.37,6.4,46800.0,6.3136,6.3433,6.3136,6.3433,46800.0
2006-07-31 10:25:00,6.39,6.43,6.39,6.43,88000.0,6.3334,6.3731,6.3334,6.3731,88000.0
2006-07-31 10:30:00,6.43,6.43,6.42,6.43,19600.0,6.3731,6.3731,6.3631,6.3731,19600.0
2006-07-31 10:35:00,6.42,6.47,6.42,6.47,124400.0,6.3631,6.4127,6.3631,6.4127,124400.0
2006-07-31 10:40:00,6.47,6.52,6.46,6.5,220800.0,6.4127,6.4623,6.4028,6.4424,220800.0
2006-07-31 10:45:00,6.5,6.53,6.5,6.52,120000.0,6.4424,6.4722,6.4424,6.4623,120000.0
2006-07-31 10:50:00,6.52,6.55,6.51,6.54,92800.0,6.4623,6.492,6.4523,6.4821,92800.0
2006-07-31 10:55:00,6.54,6.58,6.54,6.57,148800.0,6.4821,6.5217,6.4821,6.5118,148800.0
2006-07-31 11:00:00,6.58,6.59,6.55,6.58,195600.0,6.5217,6.5316,6.492,6.5217,195600.0
2006-07-31 11:05:00,6.58,6.59,6.56,6.58,115200.0,6.5217,6.5316,6.5019,6.5217,115200.0
2006-07-31 11:10:00,6.58,6.59,6.58,6.58,38400.0,6.5217,6.5316,6.5217,6.5217,38400.0
2006-07-31 11:15:00,6.58,6.58,6.56,6.56,60800.0,6.5217,6.5217,6.5019,6.5019,60800.0
2006-07-31 11:20:00,6.55,6.56,6.55,6.55,56800.0,6.492,6.5019,6.492,6.492,56800.0
2006-07-31 11:25:00,6.55,6.55,6.5,6.5,74800.0,6.492,6.492,6.4424,6.4424,74800.0
2006-07-31 11:30:00,6.51,6.52,6.49,6.51,77200.0,6.4523,6.4623,6.4325,6.4523,77200.0
2006-07-31 11:35:00,6.52,6.58,6.52,6.58,119200.0,6.4623,6.5217,6.4623,6.5217,119200.0
2006-07-31 11:40:00,6.58,6.6,6.58,6.59,95200.0,6.5217,6.5416,6.5217,6.5316,95200.0
2006-07-31 11:45:00,6.59,6.59,6.55,6.56,51600.0,6.5316,6.5316,6.492,6.5019,51600.0
2006-07-31 11:50:00,6.56,6.57,6.55,6.55,79600.0,6.5019,6.5118,6.492,6.492,79600.0
2006-07-31 11:55:00,6.55,6.55,6.55,6.55,11600.0,6.492,6.492,6.492,6.492,11600.0
2006-07-31 12:00:00,6.55,6.55,6.55,6.55,31600.0,6.492,6.492,6.492,6.492,31600.0
2006-07-31 12:05:00,6.55,6.56,6.55,6.56,66400.0,6.492,6.5019,6.492,6.5019,66400.0
2006-07-31 12:10:00,6.56,6.57,6.56,6.57,70800.0,6.5019,6.5118,6.5019,6.5118,70800.0
2006-07-31 12:15:00,6.58,6.58,6.57,6.57,35200.0,6.5217,6.5217,6.5118,6.5118,35200.0
2006-07-31 12:20:00,6.57,6.57,6.57,6.57,12800.0,6.5118,6.5118,6.5118,6.5118,12800.0
2006-07-31 12:25:00,6.56,6.57,6.56,6.57,36400.0,6.5019,6.5118,6.5019,6.5118,36400.0
2006-07-31 12:30:00,6.57,6.57,6.57,6.57,62000.0,6.5118,6.5118,6.5118,6.5118,62000.0
2006-07-31 12:35:00,6.57,6.57,6.56,6.56,85600.0,6.5118,6.5118,6.5019,6.5019,85600.0
2006-07-31 12:40:00,6.57,6.57,6.56,6.56,58400.0,6.5118,6.5118,6.5019,6.5019,58400.0
2006-07-31 12:45:00,6.56,6.56,6.55,6.55,37600.0,6.5019,6.5019,6.492,6.492,37600.0
2006-07-31 12:50:00,6.55,6.55,6.54,6.54,53600.0,6.492,6.492,6.4821,6.4821,53600.0
2006-07-31 12:55:00,6.54,6.54,6.51,6.51,144400.0,6.4821,6.4821,6.4523,6.4523,144400.0
2006-07-31 13:00:00,6.51,6.52,6.5,6.51,121200.0,6.4523,6.4623,6.4424,6.4523,121200.0
2006-07-31 13:05:00,6.51,6.51,6.48,6.5,143600.0,6.4523,6.4523,6.4226,6.4424,143600.0
2006-07-31 13:10:00,6.5,6.51,6.48,6.5,93600.0,6.4424,6.4523,6.4226,6.4424,93600.0
2006-07-31 13:15:00,6.5,6.5,6.5,6.5,106000.0,6.4424,6.4424,6.4424,6.4424,106000.0
2006-07-31 13:20:00,6.5,6.51,6.49,6.5,350000.0,6.4424,6.4523,6.4325,6.4424,350000.0
2006-07-31 13:25:00,6.5,6.5,6.45,6.48,292400.0,6.4424,6.4424,6.3929,6.4226,292400.0
2006-07-31 13:30:00,6.48,6.49,6.48,6.48,14800.0,6.4226,6.4325,6.4226,6.4226,14800.0
2006-07-31 13:35:00,6.48,6.48,6.47,6.47,48800.0,6.4226,6.4226,6.4127,6.4127,48800.0
2006-07-31 13:40:00,6.47,6.5,6.47,6.49,258800.0,6.4127,6.4424,6.4127,6.4325,258800.0
2006-07-31 13:45:00,6.49,6.51,6.49,6.5,269600.0,6.4325,6.4523,6.4325,6.4424,269600.0
2006-07-31 13:50:00,6.5,6.5,6.49,6.49,38000.0,6.4424,6.4424,6.4325,6.4325,38000.0
2006-07-31 13:55:00,6.49,6.49,6.48,6.48,28800.0,6.4325,6.4325,6.4226,6.4226,28800.0
2006-07-31 14:00:00,6.48,6.48,6.47,6.48,412400.0,6.4226,6.4226,6.4127,6.4226,412400.0
2006-07-31 14:05:00,6.48,6.48,6.48,6.48,136800.0,6.4226,6.4226,6.4226,6.4226,136800.0
2006-07-31 14:10:00,6.48,6.48,6.47,6.48,88400.0,6.4226,6.4226,6.4127,6.4226,88400.0
2006-07-31 14:15:00,6.48,6.48,6.47,6.48,38000.0,6.4226,6.4226,6.4127,6.4226,38000.0
2006-07-31 14:20:00,6.48,6.48,6.47,6.48,21600.0,6.4226,6.4226,6.4127,6.4226,21600.0
2006-07-31 14:25:00,6.48,6.49,6.48,6.48,154400.0,6.4226,6.4325,6.4226,6.4226,154400.0
2006-07-31 14:30:00,6.48,6.5,6.48,6.48,447200.0,6.4226,6.4424,6.4226,6.4226,447200.0
2006-07-31 14:35:00,6.49,6.49,6.48,6.48,105200.0,6.4325,6.4325,6.4226,6.4226,105200.0
2006-07-31 14:40:00,6.48,6.49,6.46,6.46,263200.0,6.4226,6.4325,6.4028,6.4028,263200.0
2006-07-31 14:45:00,6.47,6.48,6.47,6.47,24000.0,6.4127,6.4226,6.4127,6.4127,24000.0
2006-07-31 14:50:00,6.47,6.48,6.47,6.47,195600.0,6.4127,6.4226,6.4127,6.4127,195600.0
2006-07-31 14:55:00,6.47,6.47,6.46,6.46,109200.0,6.4127,6.4127,6.4028,6.4028,109200.0
2006-07-31 15:00:00,6.46,6.47,6.46,6.47,48000.0,6.4028,6.4127,6.4028,6.4127,48000.0
2006-07-31 15:05:00,6.46,6.47,6.46,6.47,100400.0,6.4028,6.4127,6.4028,6.4127,100400.0
2006-07-31 15:10:00,6.47,6.48,6.47,6.47,48000.0,6.4127,6.4226,6.4127,6.4127,48000.0
2006-07-31 15:15:00,6.47,6.47,6.46,6.46,76800.0,6.4127,6.4127,6.4028,6.4028,76800.0
2006-07-31 15:20:00,6.46,6.47,6.46,6.46,73600.0,6.4028,6.4127,6.4028,6.4028,73600.0
2006-07-31 15:25:00,6.46,6.46,6.45,6.45,189600.0,6.4028,6.4028,6.3929,6.3929,189600.0
2006-07-31 15:30:00,6.45,6.45,6.45,6.45,152000.0,6.3929,6.3929,6.3929,6.3929,152000.0
2006-07-31 15:35:00,6.45,6.45,6.44,6.45,108400.0,6.3929,6.3929,6.383,6.3929,108400.0
2006-07-31 15:40:00,6.45,6.45,6.45,6.45,144000.0,6.3929,6.3929,6.3929,6.3929,144000.0
2006-07-31 15:45:00,6.45,6.45,6.43,6.44,179600.0,6.3929,6.3929,6.3731,6.383,179600.0
2006-07-31 15:50:00,6.44,6.44,6.42,6.42,148400.0,6.383,6.383,6.3631,6.3631,148400.0
2006-07-31 15:55:00,6.42,6.43,6.41,6.42,318800.0,6.3631,6.3731,6.3532,6.3631,318800.0
2006-08-01 09:30:00,6.4,6.4,6.4,6.4,2000.0,6.3433,6.3433,6.3433,6.3433,2000.0
2006-08-01 09:35:00,6.25,6.25,6.05,6.05,333200.0,6.1947,6.1947,5.9964,5.9964,333200.0
2006-08-01 09:40:00,6.08,6.09,5.94,5.94,328800.0,6.0262,6.0361,5.8874,5.8874,328800.0
2006-08-01 09:45:00,5.95,6.04,5.93,6.04,179200.0,5.8973,5.9865,5.8775,5.9865,179200.0
2006-08-01 09:50:00,6.04,6.08,6.03,6.08,167200.0,5.9865,6.0262,5.9766,6.0262,167200.0
2006-08-01 09:55:00,6.08,6.14,6.08,6.14,259200.0,6.0262,6.0856,6.0262,6.0856,259200.0
2006-08-01 10:00:00,6.14,6.2,6.1,6.18,321200.0,6.0856,6.1451,6.046,6.1253,321200.0
2006-08-01 10:05:00,6.18,6.18,6.12,6.13,280000.0,6.1253,6.1253,6.0658,6.0757,280000.0
2006-08-01 10:10:00,6.13,6.17,6.12,6.14,431600.0,6.0757,6.1154,6.0658,6.0856,431600.0
2006-08-01 10:15:00,6.13,6.13,6.1,6.1,324800.0,6.0757,6.0757,6.046,6.046,324800.0
2006-08-01 10:20:00,6.1,6.13,6.09,6.11,164000.0,6.046,6.0757,6.0361,6.0559,164000.0
2006-08-01 10:25:00,6.11,6.15,6.1,6.14,111600.0,6.0559,6.0955,6.046,6.0856,111600.0
2006-08-01 10:30:00,6.14,6.14,6.13,6.13,42800.0,6.0856,6.0856,6.0757,6.0757,42800.0
2006-08-01 10:35:00,6.13,6.14,6.13,6.14,47600.0,6.0757,6.0856,6.0757,6.0856,47600.0
2006-08-01 10:40:00,6.14,6.17,6.14,6.17,51200.0,6.0856,6.1154,6.0856,6.1154,51200.0
2006-08-01 10:45:00,6.17,6.22,6.17,6.22,252000.0,6.1154,6.1649,6.1154,6.1649,252000.0
2006-08-01 10:50:00,6.22,6.25,6.21,6.25,144000.0,6.1649,6.1947,6.155,6.1947,144000.0
2006-08-01 10:55:00,6.25,6.25,6.23,6.24,225200.0,6.1947,6.1947,6.1748,6.1847,225200.0
2006-08-01 11:00:00,6.24,6.24,6.2,6.2,185600.0,6.1847,6.1847,6.1451,6.1451,185600.0
2006-08-01 11:05:00,6.19,6.2,6.18,6.2,57200.0,6.1352,6.1451,6.1253,6.1451,57200.0
2006-08-01 11:10:00,6.2,6.24,6.2,6.22,233200.0,6.1451,6.1847,6.1451,6.1649,233200.0
2006-08-01 11:15:00,6.21,6.22,6.21,6.22,17600.0,6.155,6.1649,6.155,6.1649,17600.0
2006-08-01 11:20:00,6.22,6.22,6.21,6.21,16400.0,6.1649,6.1649,6.155,6.155,16400.0
2006-08-01 11:25:00,6.21,6.21,6.21,6.21,21600.0,6.155,6.155,6.155,6.155,21600.0
2006-08-01 11:30:00,6.21,6.21,6.2,6.2,184800.0,6.155,6.155,6.1451,6.1451,184800.0
2006-08-01 11:35:00,6.2,6.2,6.2,6.2,68400.0,6.1451,6.1451,6.1451,6.1451,68400.0
2006-08-01 11:40:00,6.2,6.21,6.2,6.21,212800.0,6.1451,6.155,6.1451,6.155,212800.0
2006-08-01 11:45:00,6.21,6.21,6.2,6.2,88800.0,6.155,6.155,6.1451,6.1451,88800.0
2006-08-01 11:50:00,6.21,6.21,6.2,6.2,77200.0,6.155,6.155,6.1451,6.1451,77200.0
2006-08-01 11:55:00,6.21,6.22,6.2,6.21,85200.0,6.155,6.1649,6.1451,6.155,85200.0
2006-08-01 12:00:00,6.22,6.22,6.21,6.22,14800.0,6.1649,6.1649,6.155,6.1649,14800.0
2006-08-01 12:05:00,6.22,6.22,6.22,6.22,41200.0,6.1649,6.1649,6.1649,6.1649,41200.0
2006-08-01 12:10:00,6.23,6.23,6.22,6.22,52000.0,6.1748,6.1748,6.1649,6.1649,52000.0
2006-08-01 12:15:00,6.22,6.22,6.22,6.22,22800.0,6.1649,6.1649,6.1649,6.1649,22800.0
2006-08-01 12:20:00,6.22,6.23,6.22,6.23,62000.0,6.1649,6.1748,6.1649,6.1748,62000.0
2006-08-01 12:25:00,6.23,6.23,6.21,6.21,28400.0,6.1748,6.1748,6.155,6.155,28400.0
2006-08-01 12:30:00,6.21,6.22,6.21,6.22,2000.0,6.155,6.1649,6.155,6.1649,2000.0
2006-08-01 12:35:00,6.22,6.22,6.21,6.22,63200.0,6.1649,6.1649,6.155,6.1649,63200.0
2006-08-01 12:40:00,6.22,6.22,6.21,6.21,21600.0,6.1649,6.1649,6.155,6.155,21600.0
2006-08-01 12:45:00,6.21,6.21,6.2,6.2,51200.0,6.155,6.155,6.1451,6.1451,51200.0
2006-08-01 12:50:00,6.2,6.2,6.2,6.2,11200.0,6.1451,6.1451,6.1451,6.1451,11200.0
2006-08-01 12:55:00,6.19,6.2,6.19,6.2,42400.0,6.1352,6.1451,6.1352,6.1451,42400.0
2006-08-01 13:00:00,6.2,6.22,6.2,6.22,41200.0,6.1451,6.1649,6.1451,6.1649,41200.0
2006-08-01 13:05:00,6.21,6.21,6.21,6.21,8000.0,6.155,6.155,6.155,6.155,8000.0
2006-08-01 13:10:00,6.21,6.21,6.2,6.21,42800.0,6.155,6.155,6.1451,6.155,42800.0
2006-08-01 13:15:00,6.2,6.21,6.19,6.19,60000.0,6.1451,6.155,6.1352,6.1352,60000.0
2006-08-01 13:20:00,6.19,6.19,6.19,6.19,34800.0,6.1352,6.1352,6.1352,6.1352,34800.0
2006-08-01 13:25:00,6.19,6.19,6.19,6.19,11200.0,6.1352,6.1352,6.1352,6.1352,11200.0
2006-08-01 13:30:00,6.19,6.19,6.19,6.19,14800.0,6.1352,6.1352,6.1352,6.1352,14800.0
2006-08-01 13:35:00,6.19,6.19,6.19,6.19,21200.0,6.1352,6.1352,6.1352,6.1352,21200.0
2006-08-01 13:40:00,6.19,6.19,6.18,6.19,69600.0,6.1352,6.1352,6.1253,6.1352,69600.0
2006-08-01 13:45:00,6.19,6.19,6.18,6.19,24800.0,6.1352,6.1352,6.1253,6.1352,24800.0
2006-08-01 13:50:00,6.19,6.19,6.18,6.18,90000.0,6.1352,6.1352,6.1253,6.1253,90000.0
2006-08-01 13:55:00,6.19,6.2,6.18,6.19,175200.0,6.1352,6.1451,6.1253,6.1352,175200.0
2006-08-01 14:00:00,6.19,6.2,6.19,6.19,27200.0,6.1352,6.1451,6.1352,6.1352,27200.0
2006-08-01 14:05:00,6.19,6.19,6.18,6.18,53200.0,6.1352,6.1352,6.1253,6.1253,53200.0
2006-08-01 14:10:00,6.18,6.2,6.18,6.2,24400.0,6.1253,6.1451,6.1253,6.1451,24400.0
2006-08-01 14:15:00,6.19,6.2,6.19,6.19,36800.0,6.1352,6.1451,6.1352,6.1352,36800.0
2006-08-01 14:20:00,6.19,6.19,6.19,6.19,16000.0,6.1352,6.1352,6.1352,6.1352,16000.0
2006-08-01 14:25:00,6.18,6.18,6.18,6.18,133600.0,6.1253,6.1253,6.1253,6.1253,133600.0
2006-08-01 14:30:00,6.18,6.18,6.18,6.18,40000.0,6.1253,6.1253,6.1253,6.1253,40000.0
2006-08-01 14:35:00,6.18,6.21,6.18,6.2,86000.0,6.1253,6.155,6.1253,6.1451,86000.0
2006-08-01 14:40:00,6.2,6.21,6.19,6.2,64000.0,6.1451,6.155,6.1352,6.1451,64000.0
2006-08-01 14:45:00,6.2,6.2,6.19,6.19,37600.0,6.1451,6.1451,6.1352,6.1352,37600.0
2006-08-01 14:50:00,6.19,6.21,6.19,6.21,61200.0,6.1352,6.155,6.1352,6.155,61200.0
2006-08-01 14:55:00,6.21,6.21,6.2,6.2,40800.0,6.155,6.155,6.1451,6.1451,40800.0
2006-08-01 15:00:00,6.2,6.2,6.16,6.17,78000.0,6.1451,6.1451,6.1054,6.1154,78000.0
2006-08-01 15:05:00,6.17,6.17,6.15,6.16,51200.0,6.1154,6.1154,6.0955,6.1054,51200.0
2006-08-01 15:10:00,6.16,6.16,6.16,6.16,54000.0,6.1054,6.1054,6.1054,6.1054,54000.0
2006-08-01 15:15:00,6.16,6.16,6.14,6.14,38400.0,6.1054,6.1054,6.0856,6.0856,38400.0
2006-08-01 15:20:00,6.15,6.15,6.14,6.14,69200.0,6.0955,6.0955,6.0856,6.0856,69200.0
2006-08-01 15:25:00,6.15,6.17,6.14,6.17,142000.0,6.0955,6.1154,6.0856,6.1154,142000.0
2006-08-01 15:30:00,6.17,6.2,6.17,6.2,113200.0,6.1154,6.1451,6.1154,6.1451,113200.0
2006-08-01 15:35:00,6.2,6.21,6.19,6.21,111200.0,6.1451,6.155,6.1352,6.155,111200.0
2006-08-01 15:40:00,6.21,6.22,6.2,6.22,112400.0,6.155,6.1649,6.1451,6.1649,112400.0
2006-08-01 15:45:00,6.22,6.23,6.22,6.22,92000.0,6.1649,6.1748,6.1649,6.1649,92000.0
2006-08-01 15:50:00,6.22,6.23,6.18,6.18,132800.0,6.1649,6.1748,6.1253,6.1253,132800.0
2006-08-01 15:55:00,6.18,6.2,6.18,6.2,256400.0,6.1253,6.1451,6.1253,6.1451,256400.0
2006-08-02 09:30:00,6.21,6.31,6.21,6.3,102800.0,6.155,6.2541,6.155,6.2442,102800.0
2006-08-02 09:35:00,6.3,6.32,6.3,6.31,141600.0,6.2442,6.264,6.2442,6.2541,141600.0
2006-08-02 09:40:00,6.31,6.4,6.31,6.4,128400.0,6.2541,6.3433,6.2541,6.3433,128400.0
2006-08-02 09:45:00,6.4,6.44,6.39,6.43,148000.0,6.3433,6.383,6.3334,6.3731,148000.0
2006-08-02 09:50:00,6.43,6.43,6.42,6.42,90800.0,6.3731,6.3731,6.3631,6.3631,90800.0
2006-08-02 09:55:00,6.42,6.43,6.4,6.42,104000.0,6.3631,6.3731,6.3433,6.3631,104000.0
2006-08-02 10:00:00,6.42,6.43,6.42,6.42,58000.0,6.3631,6.3731,6.3631,6.3631,58000.0
2006-08-02 10:05:00,6.41,6.41,6.4,6.4,17600.0,6.3532,6.3532,6.3433,6.3433,17600.0
2006-08-02 10:10:00,6.41,6.41,6.39,6.4,46000.0,6.3532,6.3532,6.3334,6.3433,46000.0
2006-08-02 10:15:00,6.4,6.4,6.36,6.37,51600.0,6.3433,6.3433,6.3037,6.3136,51600.0
2006-08-02 10:20:00,6.37,6.37,6.34,6.36,23600.0,6.3136,6.3136,6.2839,6.3037,23600.0
2006-08-02 10:25:00,6.35,6.37,6.35,6.37,49600.0,6.2938,6.3136,6.2938,6.3136,49600.0
2006-08-02 10:30:00,6.37,6.38,6.36,6.38,35200.0,6.3136,6.3235,6.3037,6.3235,35200.0
2006-08-02 10:35:00,6.38,6.38,6.36,6.36,26800.0,6.3235,6.3235,6.3037,6.3037,26800.0
2006-08-02 10:40:00,6.36,6.37,6.36,6.36,44800.0,6.3037,6.3136,6.3037,6.3037,44800.0
2006-08-02 10:45:00,6.35,6.36,6.34,6.34,21200.0,6.2938,6.3037,6.2839,6.2839,21200.0
2006-08-02 10:50:00,6.34,6.34,6.33,6.33,47200.0,6.2839,6.2839,6.2739,6.2739,47200.0
2006-08-02 10:55:00,6.33,6.33,6.32,6.32,30400.0,6.2739,6.2739,6.264,6.264,30400.0
2006-08-02 11:00:00,6.32,6.33,6.32,6.33,38000.0,6.264,6.2739,6.264,6.2739,38000.0
2006-08-02 11:05:00,6.33,6.33,6.32,6.33,52000.0,6.2739,6.2739,6.264,6.2739,52000.0
2006-08-02 11:10:00,6.33,6.33,6.32,6.32,71200.0,6.2739,6.2739,6.264,6.264,71200.0
2006-08-02 11:15:00,6.33,6.35,6.33,6.35,126400.0,6.2739,6.2938,6.2739,6.2938,126400.0
2006-08-02 11:20:00,6.36,6.36,6.33,6.33,107600.0,6.3037,6.3037,6.2739,6.2739,107600.0
2006-08-02 11:25:00,6.34,6.34,6.32,6.33,57200.0,6.2839,6.2839,6.264,6.2739,57200.0
2006-08-02 11:30:00,6.33,6.34,6.32,6.34,66000.0,6.2739,6.2839,6.264,6.2839,66000.0
2006-08-02 11:35:00,6.34,6.34,6.33,6.33,21200.0,6.2839,6.2839,6.2739,6.2739,21200.0
2006-08-02 11:40:00,6.33,6.33,6.33,6.33,54800.0,6.2739,6.2739,6.2739,6.2739,54800.0
2006-08-02 11:45:00,6.33,6.33,6.32,6.32,74000.0,6.2739,6.2739,6.264,6.264,74000.0
2006-08-02 11:50:00,6.33,6.33,6.32,6.33,40400.0,6.2739,6.2739,6.264,6.2739,40400.0
2006-08-02 11:55:00,6.33,6.35,6.32,6.34,70800.0,6.2739,6.2938,6.264,6.2839,70800.0
2006-08-02 12:00:00,6.34,6.34,6.34,6.34,51200.0,6.2839,6.2839,6.2839,6.2839,51200.0
2006-08-02 12:05:00,6.34,6.34,6.33,6.34,50000.0,6.2839,6.2839,6.2739,6.2839,50000.0
2006-08-02 12:10:00,6.34,6.34,6.34,6.34,18000.0,6.2839,6.2839,6.2839,6.2839,18000.0
2006-08-02 12:15:00,6.34,6.34,6.33,6.33,32400.0,6.2839,6.2839,6.2739,6.2739,32400.0
2006-08-02 12:20:00,6.33,6.33,6.31,6.32,14400.0,6.2739,6.2739,6.2541,6.264,14400.0
2006-08-02 12:25:00,6.32,6.32,6.28,6.29,77200.0,6.264,6.264,6.2244,6.2343,77200.0
2006-08-02 12:30:00,6.29,6.29,6.28,6.29,33200.0,6.2343,6.2343,6.2244,6.2343,33200.0
2006-08-02 12:35:00,6.29,6.3,6.29,6.3,14400.0,6.2343,6.2442,6.2343,6.2442,14400.0
2006-08-02 12:40:00,6.31,6.32,6.31,6.32,10800.0,6.2541,6.264,6.2541,6.264,10800.0
2006-08-02 12:45:00,6.32,6.34,6.32,6.34,24400.0,6.264,6.2839,6.264,6.2839,24400.0
2006-08-02 12:50:00,6.34,6.36,6.33,6.35,79200.0,6.2839,6.3037,6.2739,6.2938,79200.0
2006-08-02 12:55:00,6.35,6.35,6.33,6.34,114400.0,6.2938,6.2938,6.2739,6.2839,114400.0
2006-08-02 13:00:00,6.33,6.33,6.33,6.33,36000.0,6.2739,6.2739,6.2739,6.2739,36000.0
2006-08-02 13:05:00,6.33,6.33,6.32,6.33,17200.0,6.2739,6.2739,6.264,6.2739,17200.0
2006-08-02 13:10:00,6.33,6.34,6.33,6.34,41200.0,6.2739,6.2839,6.2739,6.2839,41200.0
2006-08-02 13:15:00,6.34,6.34,6.34,6.34,22000.0,6.2839,6.2839,6.2839,6.2839,22000.0
2006-08-02 13:20:00,6.34,6.35,6.34,6.34,66000.0,6.2839,6.2938,6.2839,6.2839,66000.0
2006-08-02 13:25:00,6.34,6.34,6.34,6.34,13600.0,6.2839,6.2839,6.2839,6.2839,13600.0
2006-08-02 13:30:00,6.34,6.34,6.33,6.33,16800.0,6.2839,6.2839,6.2739,6.2739,16800.0
2006-08-02 13:35:00,6.34,6.34,6.33,6.33,25200.0,6.2839,6.2839,6.2739,6.2739,25200.0
2006-08-02 13:40:00,6.32,6.33,6.32,6.32,12000.0,6.264,6.2739,6.264,6.264,12000.0
2006-08-02 13:45:00,6.32,6.32,6.31,6.32,12000.0,6.264,6.264,6.2541,6.264,12000.0
2006-08-02 13:50:00,6.32,6.33,6.32,6.32,27600.0,6.264,6.2739,6.264,6.264,27600.0
2006-08-02 13:55:00,6.32,6.33,6.32,6.33,17200.0,6.264,6.2739,6.264,6.2739,17200.0
2006-08-02 14:00:00,6.32,6.33,6.32,6.33,28800.0,6.264,6.2739,6.264,6.2739,28800.0
2006-08-02 14:05:00,6.33,6.33,6.33,6.33,33200.0,6.2739,6.2739,6.2739,6.2739,33200.0
2006-08-02 14:10:00,6.33,6.33,6.32,6.32,32400.0,6.2739,6.2739,6.264,6.264,32400.0
2006-08-02 14:15:00,6.32,6.33,6.32,6.32,16800.0,6.264,6.2739,6.264,6.264,16800.0
2006-08-02 14:20:00,6.32,6.33,6.31,6.33,22000.0,6.264,6.2739,6.2541,6.2739,22000.0
2006-08-02 14:25:00,6.33,6.33,6.31,6.31,26000.0,6.2739,6.2739,6.2541,6.2541,26000.0
2006-08-02 14:30:00,6.3,6.31,6.3,6.31,28000.0,6.2442,6.2541,6.2442,6.2541,28000.0
2006-08-02 14:35:00,6.3,6.31,6.26,6.26,38400.0,6.2442,6.2541,6.2046,6.2046,38400.0
2006-08-02 14:40:00,6.26,6.29,6.26,6.28,36000.0,6.2046,6.2343,6.2046,6.2244,36000.0
2006-08-02 14:45:00,6.28,6.3,6.28,6.29,28400.0,6.2244,6.2442,6.2244,6.2343,28400.0
2006-08-02 14:50:00,6.29,6.29,6.28,6.28,13600.0,6.2343,6.2343,6.2244,6.2244,13600.0
2006-08-02 14:55:00,6.28,6.28,6.27,6.28,60400.0,6.2244,6.2244,6.2145,6.2244,60400.0
2006-08-02 15:00:00,6.28,6.3,6.28,6.29,22400.0,6.2244,6.2442,6.2244,6.2343,22400.0
2006-08-02 15:05:00,6.29,6.29,6.27,6.27,23600.0,6.2343,6.2343,6.2145,6.2145,23600.0
2006-08-02 15:10:00,6.28,6.28,6.27,6.27,74400.0,6.2244,6.2244,6.2145,6.2145,74400.0
2006-08-02 15:15:00,6.27,6.3,6.26,6.29,41200.0,6.2145,6.2442,6.2046,6.2343,41200.0
2006-08-02 15:20:00,6.29,6.3,6.29,6.29,74400.0,6.2343,6.2442,6.2343,6.2343,74400.0
2006-08-02 15:25:00,6.29,6.31,6.29,6.3,25600.0,6.2343,6.2541,6.2343,6.2442,25600.0
2006-08-02 15:30:00,6.3,6.3,6.29,6.3,39200.0,6.2442,6.2442,6.2343,6.2442,39200.0
2006-08-02 15:35:00,6.3,6.3,6.3,6.3,38000.0,6.2442,6.2442,6.2442,6.2442,38000.0
2006-08-02 15:40:00,6.3,6.3,6.3,6.3,25200.0,6.2442,6.2442,6.2442,6.2442,25200.0
2006-08-02 15:45:00,6.29,6.33,6.28,6.3,158400.0,6.2343,6.2739,6.2244,6.2442,158400.0
2006-08-02 15:50:00,6.3,6.32,6.3,6.32,111600.0,6.2442,6.264,6.2442,6.264,111600.0
2006-08-02 15:55:00,6.32,6.32,6.31,6.32,166800.0,6.264,6.264,6.2541,6.264,166800.0
2006-08-03 09:30:00,6.36,6.37,6.34,6.34,94800.0,6.3037,6.3136,6.2839,6.2839,94800.0
2006-08-03 09:35:00,6.34,6.34,6.33,6.33,31600.0,6.2839,6.2839,6.2739,6.2739,31600.0
2006-08-03 09:40:00,6.33,6.36,6.31,6.36,60000.0,6.2739,6.3037,6.2541,6.3037,60000.0
2006-08-03 09:45:00,6.36,6.37,6.35,6.37,49200.0,6.3037,6.3136,6.2938,6.3136,49200.0
2006-08-03 09:50:00,6.37,6.37,6.36,6.37,26400.0,6.3136,6.3136,6.3037,6.3136,26400.0
2006-08-03 09:55:00,6.36,6.36,6.34,6.36,43200.0,6.3037,6.3037,6.2839,6.3037,43200.0
2006-08-03 10:00:00,6.36,6.36,6.34,6.34,8400.0,6.3037,6.3037,6.2839,6.2839,8400.0
2006-08-03 10:05:00,6.34,6.35,6.33,6.35,52400.0,6.2839,6.2938,6.2739,6.2938,52400.0
2006-08-03 10:10:00,6.35,6.35,6.35,6.35,36000.0,6.2938,6.2938,6.2938,6.2938,36000.0
2006-08-03 10:15:00,6.35,6.36,6.35,6.36,41600.0,6.2938,6.3037,6.2938,6.3037,41600.0
2006-08-03 10:20:00,6.36,6.37,6.36,6.37,122400.0,6.3037,6.3136,6.3037,6.3136,122400.0
2006-08-03 10:25:00,6.37,6.37,6.36,6.36,90400.0,6.3136,6.3136,6.3037,6.3037,90400.0
2006-08-03 10:30:00,6.36,6.36,6.35,6.35,6800.0,6.3037,6.3037,6.2938,6.2938,6800.0
2006-08-03 10:35:00,6.34,6.34,6.33,6.33,56800.0,6.2839,6.2839,6.2739,6.2739,56800.0
2006-08-03 10:40:00,6.32,6.34,6.32,6.34,26800.0,6.264,6.2839,6.264,6.2839,26800.0
2006-08-03 10:45:00,6.34,6.34,6.34,6.34,5600.0,6.2839,6.2839,6.2839,6.2839,5600.0
2006-08-03 10:50:00,6.34,6.34,6.33,6.33,59600.0,6.2839,6.2839,6.2739,6.2739,59600.0
2006-08-03 10:55:00,6.34,6.35,6.34,6.34,50000.0,6.2839,6.2938,6.2839,6.2839,50000.0
2006-08-03 11:00:00,6.34,6.35,6.34,6.35,40400.0,6.2839,6.2938,6.2839,6.2938,40400.0
2006-08-03 11:05:00,6.35,6.35,6.35,6.35,20800.0,6.2938,6.2938,6.2938,6.2938,20800.0
2006-08-03 11:10:00,6.35,6.35,6.34,6.34,30400.0,6.2938,6.2938,6.2839,6.2839,30400.0
2006-08-03 11:15:00,6.34,6.35,6.34,6.35,90000.0,6.2839,6.2938,6.2839,6.2938,90000.0
2006-08-03 11:20:00,6.35,6.37,6.35,6.37,60400.0,6.2938,6.3136,6.2938,6.3136,60400.0
2006-08-03 11:25:00,6.37,6.37,6.36,6.37,27200.0,6.3136,6.3136,6.3037,6.3136,27200.0
2006-08-03 11:30:00,6.37,6.39,6.37,6.39,66000.0,6.3136,6.3334,6.3136,6.3334,66000.0
2006-08-03 11:35:00,6.38,6.4,6.38,6.4,89200.0,6.3235,6.3433,6.3235,6.3433,89200.0
2006-08-03 11:40:00,6.4,6.41,6.4,6.41,43200.0,6.3433,6.3532,6.3433,6.3532,43200.0
2006-08-03 11:45:00,6.41,6.41,6.4,6.4,21600.0,6.3532,6.3532,6.3433,6.3433,21600.0
2006-08-03 11:50:00,6.4,6.41,6.39,6.41,73600.0,6.3433,6.3532,6.3334,6.3532,73600.0
2006-08-03 11:55:00,6.41,6.42,6.41,6.42,45200.0,6.3532,6.3631,6.3532,6.3631,45200.0
2006-08-03 12:00:00,6.42,6.42,6.41,6.41,34000.0,6.3631,6.3631,6.3532,6.3532,34000.0
2006-08-03 12:05:00,6.41,6.41,6.41,6.41,20800.0,6.3532,6.3532,6.3532,6.3532,20800.0
2006-08-03 12:10:00,6.41,6.41,6.41,6.41,33200.0,6.3532,6.3532,6.3532,6.3532,33200.0
2006-08-03 12:15:00,6.41,6.41,6.41,6.41,16000.0,6.3532,6.3532,6.3532,6.3532,16000.0
2006-08-03 12:20:00,6.41,6.41,6.41,6.41,53200.0,6.3532,6.3532,6.3532,6.3532,53200.0
2006-08-03 12:25:00,6.41,6.41,6.41,6.41,30800.0,6.3532,6.3532,6.3532,6.3532,30800.0
2006-08-03 12:30:00,6.41,6.42,6.41,6.42,52400.0,6.3532,6.3631,6.3532,6.3631,52400.0
2006-08-03 12:35:00,6.42,6.42,6.42,6.42,54400.0,6.3631,6.3631,6.3631,6.3631,54400.0
2006-08-03 12:40:00,6.42,6.42,6.42,6.42,14800.0,6.3631,6.3631,6.3631,6.3631,14800.0
2006-08-03 12:45:00,6.42,6.42,6.42,6.42,7200.0,6.3631,6.3631,6.3631,6.3631,7200.0
2006-08-03 12:50:00,6.42,6.43,6.42,6.43,60000.0,6.3631,6.3731,6.3631,6.3731,60000.0
2006-08-03 12:55:00,6.43,6.43,6.43,6.43,41200.0,6.3731,6.3731,6.3731,6.3731,41200.0
2006-08-03 13:00:00,6.43,6.45,6.42,6.43,108000.0,6.3731,6.3929,6.3631,6.3731,108000.0
2006-08-03 13:05:00,6.43,6.48,6.43,6.48,106800.0,6.3731,6.4226,6.3731,6.4226,106800.0
2006-08-03 13:10:00,6.48,6.51,6.48,6.51,244000.0,6.4226,6.4523,6.4226,6.4523,244000.0
2006-08-03 13:15:00,6.51,6.53,6.51,6.52,70000.0,6.4523,6.4722,6.4523,6.4623,70000.0
2006-08-03 13:20:00,6.52,6.55,6.52,6.55,91200.0,6.4623,6.492,6.4623,6.492,91200.0
2006-08-03 13:25:00,6.55,6.57,6.54,6.54,107200.0,6.492,6.5118,6.4821,6.4821,107200.0
2006-08-03 13:30:00,6.54,6.57,6.54,6.57,93600.0,6.4821,6.5118,6.4821,6.5118,93600.0
2006-08-03 13:35:00,6.57,6.59,6.57,6.57,221600.0,6.5118,6.5316,6.5118,6.5118,221600.0
2006-08-03 13:40:00,6.58,6.58,6.56,6.57,69200.0,6.5217,6.5217,6.5019,6.5118,69200.0
2006-08-03 13:45:00,6.57,6.57,6.53,6.53,26000.0,6.5118,6.5118,6.4722,6.4722,26000.0
2006-08-03 13:50:00,6.53,6.58,6.53,6.58,68400.0,6.4722,6.5217,6.4722,6.5217,68400.0
2006-08-03 13:55:00,6.58,6.63,6.57,6.63,117600.0,6.5217,6.5713,6.5118,6.5713,117600.0
2006-08-03 14:00:00,6.64,6.73,6.64,6.71,354000.0,6.5812,6.6704,6.5812,6.6506,354000.0
2006-08-03 14:05:00,6.71,6.75,6.71,6.72,239600.0,6.6506,6.6902,6.6506,6.6605,239600.0
2006-08-03 14:10:00,6.72,6.73,6.69,6.71,286000.0,6.6605,6.6704,6.6308,6.6506,286000.0
2006-08-03 14:15:00,6.71,6.74,6.71,6.71,271600.0,6.6506,6.6803,6.6506,6.6506,271600.0
2006-08-03 14:20:00,6.71,6.73,6.68,6.68,136800.0,6.6506,6.6704,6.6208,6.6208,136800.0
2006-08-03 14:25:00,6.68,6.69,6.67,6.68,55600.0,6.6208,6.6308,6.6109,6.6208,55600.0
2006-08-03 14:30:00,6.68,6.69,6.68,6.69,81600.0,6.6208,6.6308,6.6208,6.6308,81600.0
2006-08-03 14:35:00,6.69,6.69,6.68,6.68,132400.0,6.6308,6.6308,6.6208,6.6208,132400.0
2006-08-03 14:40:00,6.68,6.68,6.66,6.67,177600.0,6.6208,6.6208,6.601,6.6109,177600.0
2006-08-03 14:45:00,6.66,6.66,6.64,6.65,138400.0,6.601,6.601,6.5812,6.5911,138400.0
2006-08-03 14:50:00,6.65,6.68,6.64,6.67,138000.0,6.5911,6.6208,6.5812,6.6109,138000.0
2006-08-03 14:55:00,6.67,6.69,6.66,6.67,144400.0,6.6109,6.6308,6.601,6.6109,144400.0
2006-08-03 15:00:00,6.67,6.67,6.63,6.64,106400.0,6.6109,6.6109,6.5713,6.5812,106400.0
2006-08-03 15:05:00,6.64,6.65,6.64,6.64,109600.0,6.5812,6.5911,6.5812,6.5812,109600.0
2006-08-03 15:10:00,6.64,6.65,6.64,6.65,141200.0,6.5812,6.5911,6.5812,6.5911,141200.0
2006-08-03 15:15:00,6.66,6.66,6.66,6.66,92400.0,6.601,6.601,6.601,6.601,92400.0
2006-08-03 15:20:00,6.66,6.66,6.65,6.65,76400.0,6.601,6.601,6.5911,6.5911,76400.0
2006-08-03 15:25:00,6.65,6.66,6.65,6.66,112800.0,6.5911,6.601,6.5911,6.601,112800.0
2006-08-03 15:30:00,6.65,6.68,6.65,6.68,223600.0,6.5911,6.6208,6.5911,6.6208,223600.0
2006-08-03 15:35:00,6.68,6.69,6.67,6.67,195600.0,6.6208,6.6308,6.6109,6.6109,195600.0
2006-08-03 15:40:00,6.67,6.67,6.66,6.66,212000.0,6.6109,6.6109,6.601,6.601,212000.0
2006-08-03 15:45:00,6.66,6.66,6.65,6.65,146000.0,6.601,6.601,6.5911,6.5911,146000.0
2006-08-03 15:50:00,6.65,6.65,6.61,6.62,147600.0,6.5911,6.5911,6.5515,6.5614,147600.0
2006-08-03 15:55:00,6.62,6.63,6.62,6.63,135600.0,6.5614,6.5713,6.5614,6.5713,135600.0
2006-08-04 09:30:00,6.66,6.68,6.66,6.67,123600.0,6.601,6.6208,6.601,6.6109,123600.0
2006-08-04 09:35:00,6.68,6.72,6.67,6.72,362800.0,6.6208,6.6605,6.6109,6.6605,362800.0
2006-08-04 09:40:00,6.72,6.77,6.72,6.75,118000.0,6.6605,6.71,6.6605,6.6902,118000.0
2006-08-04 09:45:00,6.75,6.77,6.73,6.74,90000.0,6.6902,6.71,6.6704,6.6803,90000.0
2006-08-04 09:50:00,6.74,6.78,6.74,6.77,337600.0,6.6803,6.72,6.6803,6.71,337600.0
2006-08-04 09:55:00,6.77,6.78,6.75,6.76,90000.0,6.71,6.72,6.6902,6.7001,90000.0
2006-08-04 10:00:00,6.77,6.8,6.77,6.79,259600.0,6.71,6.7398,6.71,6.7299,259600.0
2006-08-04 10:05:00,6.79,6.79,6.78,6.79,170400.0,6.7299,6.7299,6.72,6.7299,170400.0
2006-08-04 10:10:00,6.78,6.79,6.78,6.78,309600.0,6.72,6.7299,6.72,6.72,309600.0
2006-08-04 10:15:00,6.78,6.78,6.73,6.73,84000.0,6.72,6.72,6.6704,6.6704,84000.0
2006-08-04 10:20:00,6.73,6.78,6.73,6.78,138000.0,6.6704,6.72,6.6704,6.72,138000.0
2006-08-04 10:25:00,6.78,6.78,6.77,6.78,36400.0,6.72,6.72,6.71,6.72,36400.0
2006-08-04 10:30:00,6.78,6.79,6.78,6.78,22000.0,6.72,6.7299,6.72,6.72,22000.0
2006-08-04 10:35:00,6.78,6.78,6.76,6.76,86400.0,6.72,6.72,6.7001,6.7001,86400.0
2006-08-04 10:40:00,6.76,6.77,6.75,6.76,141200.0,6.7001,6.71,6.6902,6.7001,141200.0
2006-08-04 10:45:00,6.76,6.76,6.76,6.76,64000.0,6.7001,6.7001,6.7001,6.7001,64000.0
2006-08-04 10:50:00,6.76,6.76,6.74,6.76,64800.0,6.7001,6.7001,6.6803,6.7001,64800.0
2006-08-04 10:55:00,6.76,6.76,6.75,6.75,236000.0,6.7001,6.7001,6.6902,6.6902,236000.0
2006-08-04 11:00:00,6.75,6.75,6.74,6.74,62000.0,6.6902,6.6902,6.6803,6.6803,62000.0
2006-08-04 11:05:00,6.74,6.74,6.72,6.72,26000.0,6.6803,6.6803,6.6605,6.6605,26000.0
2006-08-04 11:10:00,6.72,6.72,6.7,6.7,40400.0,6.6605,6.6605,6.6407,6.6407,40400.0
2006-08-04 11:15:00,6.69,6.71,6.69,6.71,88000.0,6.6308,6.6506,6.6308,6.6506,88000.0
2006-08-04 11:20:00,6.71,6.74,6.71,6.73,80800.0,6.6506,6.6803,6.6506,6.6704,80800.0
2006-08-04 11:25:00,6.73,6.74,6.72,6.73,90800.0,6.6704,6.6803,6.6605,6.6704,90800.0
2006-08-04 11:30:00,6.73,6.73,6.73,6.73,10800.0,6.6704,6.6704,6.6704,6.6704,10800.0
2006-08-04 11:35:00,6.73,6.75,6.73,6.73,97600.0,6.6704,6.6902,6.6704,6.6704,97600.0
2006-08-04 11:40:00,6.73,6.73,6.73,6.73,21200.0,6.6704,6.6704,6.6704,6.6704,21200.0
2006-08-04 11:45:00,6.73,6.73,6.73,6.73,2000.0,6.6704,6.6704,6.6704,6.6704,2000.0
2006-08-04 11:50:00,6.73,6.73,6.72,6.72,56000.0,6.6704,6.6704,6.6605,6.6605,56000.0
2006-08-04 11:55:00,6.72,6.72,6.71,6.72,54000.0,6.6605,6.6605,6.6506,6.6605,54000.0
2006-08-04 12:00:00,6.72,6.73,6.68,6.68,236000.0,6.6605,6.6704,6.6208,6.6208,236000.0
2006-08-04 12:05:00,6.68,6.68,6.65,6.65,24400.0,6.6208,6.6208,6.5911,6.5911,24400.0
2006-08-04 12:10:00,6.65,6.65,6.64,6.64,104000.0,6.5911,6.5911,6.5812,6.5812,104000.0
2006-08-04 12:15:00,6.64,6.64,6.59,6.59,83600.0,6.5812,6.5812,6.5316,6.5316,83600.0
2006-08-04 12:20:00,6.59,6.6,6.55,6.56,130000.0,6.5316,6.5416,6.492,6.5019,130000.0
2006-08-04 12:25:00,6.56,6.58,6.54,6.58,92800.0,6.5019,6.5217,6.4821,6.5217,92800.0
2006-08-04 12:30:00,6.58,6.58,6.57,6.58,59600.0,6.5217,6.5217,6.5118,6.5217,59600.0
2006-08-04 12:35:00,6.58,6.58,6.54,6.54,30800.0,6.5217,6.5217,6.4821,6.4821,30800.0
2006-08-04 12:40:00,6.53,6.54,6.53,6.54,17600.0,6.4722,6.4821,6.4722,6.4821,17600.0
2006-08-04 12:45:00,6.54,6.55,6.54,6.54,39600.0,6.4821,6.492,6.4821,6.4821,39600.0
2006-08-04 12:50:00,6.54,6.55,6.54,6.54,26400.0,6.4821,6.492,6.4821,6.4821,26400.0
2006-08-04 12:55:00,6.54,6.54,6.54,6.54,16000.0,6.4821,6.4821,6.4821,6.4821,16000.0
2006-08-04 13:00:00,6.54,6.54,6.54,6.54,17200.0,6.4821,6.4821,6.4821,6.4821,17200.0
2006-08-04 13:05:00,6.54,6.55,6.54,6.55,22000.0,6.4821,6.492,6.4821,6.492,22000.0
2006-08-04 13:10:00,6.55,6.55,6.54,6.54,23200.0,6.492,6.492,6.4821,6.4821,23200.0
2006-08-04 13:15:00,6.53,6.53,6.48,6.5,52400.0,6.4722,6.4722,6.4226,6.4424,52400.0
2006-08-04 13:20:00,6.5,6.5,6.48,6.48,30000.0,6.4424,6.4424,6.4226,6.4226,30000.0
2006-08-04 13:25:00,6.47,6.49,6.44,6.48,92400.0,6.4127,6.4325,6.383,6.4226,92400.0
2006-08-04 13:30:00,6.48,6.5,6.48,6.5,16400.0,6.4226,6.4424,6.4226,6.4424,16400.0
2006-08-04 13:35:00,6.49,6.49,6.47,6.48,11600.0,6.4325,6.4325,6.4127,6.4226,11600.0
2006-08-04 13:40:00,6.47,6.47,6.46,6.47,26400.0,6.4127,6.4127,6.4028,6.4127,26400.0
2006-08-04 13:45:00,6.48,6.49,6.48,6.49,28000.0,6.4226,6.4325,6.4226,6.4325,28000.0
2006-08-04 13:50:00,6.49,6.49,6.48,6.48,26800.0,6.4325,6.4325,6.4226,6.4226,26800.0
2006-08-04 13:55:00,6.48,6.48,6.46,6.47,5600.0,6.4226,6.4226,6.4028,6.4127,5600.0
2006-08-04 14:00:00,6.46,6.48,6.45,6.48,32000.0,6.4028,6.4226,6.3929,6.4226,32000.0
2006-08-04 14:05:00,6.48,6.48,6.45,6.46,19600.0,6.4226,6.4226,6.3929,6.4028,19600.0
2006-08-04 14:10:00,6.46,6.48,6.45,6.45,44000.0,6.4028,6.4226,6.3929,6.3929,44000.0
2006-08-04 14:15:00,6.45,6.45,6.41,6.41,31200.0,6.3929,6.3929,6.3532,6.3532,31200.0
2006-08-04 14:20:00,6.42,6.44,6.42,6.43,48800.0,6.3631,6.383,6.3631,6.3731,48800.0
2006-08-04 14:25:00,6.42,6.43,6.42,6.42,13200.0,6.3631,6.3731,6.3631,6.3631,13200.0
2006-08-04 14:30:00,6.42,6.45,6.41,6.43,28400.0,6.3631,6.3929,6.3532,6.3731,28400.0
2006-08-04 14:35:00,6.44,6.45,6.44,6.45,18400.0,6.383,6.3929,6.383,6.3929,18400.0
2006-08-04 14:40:00,6.45,6.46,6.44,6.46,19200.0,6.3929,6.4028,6.383,6.4028,19200.0
2006-08-04 14:45:00,6.46,6.46,6.45,6.45,4400.0,6.4028,6.4028,6.3929,6.3929,4400.0
2006-08-04 14:50:00,6.45,6.46,6.45,6.45,34000.0,6.3929,6.4028,6.3929,6.3929,34000.0
2006-08-04 14:55:00,6.45,6.48,6.45,6.48,173200.0,6.3929,6.4226,6.3929,6.4226,173200.0
2006-08-04 15:00:00,6.48,6.5,6.48,6.49,66800.0,6.4226,6.4424,6.4226,6.4325,66800.0
2006-08-04 15:05:00,6.49,6.49,6.48,6.49,32000.0,6.4325,6.4325,6.4226,6.4325,32000.0
2006-08-04 15:10:00,6.49,6.5,6.49,6.5,44800.0,6.4325,6.4424,6.4325,6.4424,44800.0
2006-08-04 15:15:00,6.5,6.51,6.49,6.51,27600.0,6.4424,6.4523,6.4325,6.4523,27600.0
2006-08-04 15:20:00,6.51,6.51,6.5,6.5,37600.0,6.4523,6.4523,6.4424,6.4424,37600.0
2006-08-04 15:25:00,6.5,6.52,6.5,6.52,31600.0,6.4424,6.4623,6.4424,6.4623,31600.0
2006-08-04 15:30:00,6.52,6.52,6.52,6.52,59600.0,6.4623,6.4623,6.4623,6.4623,59600.0
2006-08-04 15:35:00,6.52,6.53,6.52,6.52,56000.0,6.4623,6.4722,6.4623,6.4623,56000.0
2006-08-04 15:40:00,6.52,6.53,6.5,6.5,55200.0,6.4623,6.4722,6.4424,6.4424,55200.0
2006-08-04 15:45:00,6.5,6.51,6.5,6.51,124800.0,6.4424,6.4523,6.4424,6.4523,124800.0
2006-08-04 15:50:00,6.51,6.54,6.51,6.53,73600.0,6.4523,6.4821,6.4523,6.4722,73600.0
2006-08-04 15:55:00,6.53,6.54,6.53,6.54,70400.0,6.4722,6.4821,6.4722,6.4821,70400.0
2006-08-07 09:30:00,6.51,6.51,6.43,6.45,44400.0,6.4523,6.4523,6.3731,6.3929,44400.0
2006-08-07 09:35:00,6.44,6.48,6.43,6.48,43200.0,6.383,6.4226,6.3731,6.4226,43200.0
2006-08-07 09:40:00,6.48,6.49,6.43,6.43,40000.0,6.4226,6.4325,6.3731,6.3731,40000.0
2006-08-07 09:45:00,6.43,6.43,6.4,6.41,55200.0,6.3731,6.3731,6.3433,6.3532,55200.0
2006-08-07 09:50:00,6.41,6.43,6.4,6.41,52800.0,6.3532,6.3731,6.3433,6.3532,52800.0
2006-08-07 09:55:00,6.41,6.41,6.38,6.41,37600.0,6.3532,6.3532,6.3235,6.3532,37600.0
2006-08-07 10:00:00,6.41,6.42,6.41,6.42,40400.0,6.3532,6.3631,6.3532,6.3631,40400.0
2006-08-07 10:05:00,6.41,6.43,6.41,6.43,43600.0,6.3532,6.3731,6.3532,6.3731,43600.0
2006-08-07 10:10:00,6.42,6.47,6.42,6.45,165600.0,6.3631,6.4127,6.3631,6.3929,165600.0
2006-08-07 10:15:00,6.45,6.46,6.42,6.43,61200.0,6.3929,6.4028,6.3631,6.3731,61200.0
2006-08-07 10:20:00,6.43,6.43,6.42,6.43,43200.0,6.3731,6.3731,6.3631,6.3731,43200.0
2006-08-07 10:25:00,6.43,6.43,6.42,6.42,34400.0,6.3731,6.3731,6.3631,6.3631,34400.0
2006-08-07 10:30:00,6.42,6.42,6.41,6.42,42800.0,6.3631,6.3631,6.3532,6.3631,42800.0
2006-08-07 10:35:00,6.42,6.44,6.42,6.44,41600.0,6.3631,6.383,6.3631,6.383,41600.0
2006-08-07 10:40:00,6.44,6.47,6.44,6.47,48800.0,6.383,6.4127,6.383,6.4127,48800.0
2006-08-07 10:45:00,6.47,6.47,6.43,6.43,54000.0,6.4127,6.4127,6.3731,6.3731,54000.0
2006-08-07 10:50:00,6.43,6.45,6.43,6.45,99200.0,6.3731,6.3929,6.3731,6.3929,99200.0
2006-08-07 10:55:00,6.45,6.45,6.44,6.44,35600.0,6.3929,6.3929,6.383,6.383,35600.0
2006-08-07 11:00:00,6.44,6.45,6.44,6.44,86000.0,6.383,6.3929,6.383,6.383,86000.0
2006-08-07 11:05:00,6.44,6.44,6.44,6.44,51600.0,6.383,6.383,6.383,6.383,51600.0
2006-08-07 11:10:00,6.44,6.44,6.42,6.42,172000.0,6.383,6.383,6.3631,6.3631,172000.0
2006-08-07 11:15:00,6.42,6.42,6.4,6.42,40800.0,6.3631,6.3631,6.3433,6.3631,40800.0
2006-08-07 11:20:00,6.42,6.42,6.41,6.41,10000.0,6.3631,6.3631,6.3532,6.3532,10000.0
2006-08-07 11:25:00,6.41,6.41,6.39,6.4,92400.0,6.3532,6.3532,6.3334,6.3433,92400.0
2006-08-07 11:30:00,6.4,6.42,6.39,6.41,74800.0,6.3433,6.3631,6.3334,6.3532,74800.0
2006-08-07 11:35:00,6.41,6.42,6.41,6.42,38000.0,6.3532,6.3631,6.3532,6.3631,38000.0
2006-08-07 11:40:00,6.42,6.42,6.41,6.41,16400.0,6.3631,6.3631,6.3532,6.3532,16400.0
2006-08-07 11:45:00,6.41,6.41,6.4,6.4,126800.0,6.3532,6.3532,6.3433,6.3433,126800.0
2006-08-07 11:50:00,6.4,6.4,6.39,6.4,48400.0,6.3433,6.3433,6.3334,6.3433,48400.0
2006-08-07 11:55:00,6.4,6.4,6.38,6.38,40000.0,6.3433,6.3433,6.3235,6.3235,40000.0
2006-08-07 12:00:00,6.38,6.4,6.38,6.39,63200.0,6.3235,6.3433,6.3235,6.3334,63200.0
2006-08-07 12:05:00,6.39,6.39,6.39,6.39,12400.0,6.3334,6.3334,6.3334,6.3334,12400.0
2006-08-07 12:10:00,6.39,6.41,6.38,6.4,94400.0,6.3334,6.3532,6.3235,6.3433,94400.0
2006-08-07 12:15:00,6.4,6.4,6.39,6.4,11200.0,6.3433,6.3433,6.3334,6.3433,11200.0
2006-08-07 12:20:00,6.4,6.42,6.4,6.42,41600.0,6.3433,6.3631,6.3433,6.3631,41600.0
2006-08-07 12:25:00,6.42,6.42,6.4,6.4,35600.0,6.3631,6.3631,6.3433,6.3433,35600.0
2006-08-07 12:30:00,6.4,6.41,6.4,6.4,28000.0,6.3433,6.3532,6.3433,6.3433,28000.0
2006-08-07 12:35:00,6.4,6.4,6.39,6.4,34000.0,6.3433,6.3433,6.3334,6.3433,34000.0
2006-08-07 12:40:00,6.41,6.42,6.41,6.42,26400.0,6.3532,6.3631,6.3532,6.3631,26400.0
2006-08-07 12:45:00,6.41,6.41,6.4,6.4,43200.0,6.3532,6.3532,6.3433,6.3433,43200.0
2006-08-07 12:50:00,6.4,6.4,6.39,6.39,28000.0,6.3433,6.3433,6.3334,6.3334,28000.0
2006-08-07 12:55:00,6.39,6.39,6.38,6.38,60800.0,6.3334,6.3334,6.3235,6.3235,60800.0
2006-08-07 13:00:00,6.38,6.38,6.37,6.37,88800.0,6.3235,6.3235,6.3136,6.3136,88800.0
2006-08-07 13:05:00,6.37,6.38,6.37,6.38,43200.0,6.3136,6.3235,6.3136,6.3235,43200.0
2006-08-07 13:10:00,6.38,6.4,6.38,6.39,21200.0,6.3235,6.3433,6.3235,6.3334,21200.0
2006-08-07 13:15:00,6.4,6.41,6.39,6.41,15200.0,6.3433,6.3532,6.3334,6.3532,15200.0
2006-08-07 13:20:00,6.41,6.41,6.4,6.4,29600.0,6.3532,6.3532,6.3433,6.3433,29600.0
2006-08-07 13:25:00,6.4,6.4,6.39,6.4,13600.0,6.3433,6.3433,6.3334,6.3433,13600.0
2006-08-07 13:30:00,6.4,6.4,6.4,6.4,45600.0,6.3433,6.3433,6.3433,6.3433,45600.0
2006-08-07 13:35:00,6.4,6.41,6.39,6.4,15600.0,6.3433,6.3532,6.3334,6.3433,15600.0
2006-08-07 13:40:00,6.39,6.4,6.38,6.38,25200.0,6.3334,6.3433,6.3235,6.3235,25200.0
2006-08-07 13:45:00,6.38,6.39,6.37,6.38,41200.0,6.3235,6.3334,6.3136,6.3235,41200.0
2006-08-07 13:50:00,6.38,6.39,6.37,6.38,148000.0,6.3235,6.3334,6.3136,6.3235,148000.0
2006-08-07 13:55:00,6.38,6.38,6.37,6.38,156800.0,6.3235,6.3235,6.3136,6.3235,156800.0
2006-08-07 14:00:00,6.38,6.39,6.37,6.38,114000.0,6.3235,6.3334,6.3136,6.3235,114000.0
2006-08-07 14:05:00,6.38,6.38,6.38,6.38,46000.0,6.3235,6.3235,6.3235,6.3235,46000.0
2006-08-07 14:10:00,6.38,6.38,6.38,6.38,38000.0,6.3235,6.3235,6.3235,6.3235,38000.0
2006-08-07 14:15:00,6.38,6.4,6.38,6.39,31600.0,6.3235,6.3433,6.3235,6.3334,31600.0
2006-08-07 14:20:00,6.39,6.41,6.39,6.39,49600.0,6.3334,6.3532,6.3334,6.3334,49600.0
2006-08-07 14:25:00,6.39,6.39,6.38,6.38,42800.0,6.3334,6.3334,6.3235,6.3235,42800.0
2006-08-07 14:30:00,6.38,6.39,6.38,6.38,58000.0,6.3235,6.3334,6.3235,6.3235,58000.0
2006-08-07 14:35:00,6.39,6.39,6.38,6.39,31200.0,6.3334,6.3334,6.3235,6.3334,31200.0
2006-08-07 14:40:00,6.38,6.39,6.38,6.38,30400.0,6.3235,6.3334,6.3235,6.3235,30400.0
2006-08-07 14:45:00,6.38,6.39,6.38,6.39,32800.0,6.3235,6.3334,6.3235,6.3334,32800.0
2006-08-07 14:50:00,6.39,6.4,6.39,6.4,39600.0,6.3334,6.3433,6.3334,6.3433,39600.0
2006-08-07 14:55:00,6.4,6.4,6.39,6.39,26400.0,6.3433,6.3433,6.3334,6.3334,26400.0
2006-08-07 15:00:00,6.4,6.4,6.39,6.4,52400.0,6.3433,6.3433,6.3334,6.3433,52400.0
2006-08-07 15:05:00,6.39,6.39,6.38,6.38,34000.0,6.3334,6.3334,6.3235,6.3235,34000.0
2006-08-07 15:10:00,6.38,6.39,6.38,6.39,25600.0,6.3235,6.3334,6.3235,6.3334,25600.0
2006-08-07 15:15:00,6.39,6.4,6.38,6.4,29600.0,6.3334,6.3433,6.3235,6.3433,29600.0
2006-08-07 15:20:00,6.4,6.41,6.4,6.41,37600.0,6.3433,6.3532,6.3433,6.3532,37600.0
2006-08-07 15:25:00,6.41,6.41,6.4,6.4,37200.0,6.3532,6.3532,6.3433,6.3433,37200.0
2006-08-07 15:30:00,6.4,6.41,6.4,6.4,34400.0,6.3433,6.3532,6.3433,6.3433,34400.0
2006-08-07 15:35:00,6.4,6.43,6.4,6.43,130400.0,6.3433,6.3731,6.3433,6.3731,130400.0
2006-08-07 15:40:00,6.42,6.43,6.41,6.41,113600.0,6.3631,6.3731,6.3532,6.3532,113600.0
2006-08-07 15:45:00,6.41,6.42,6.41,6.42,54000.0,6.3532,6.3631,6.3532,6.3631,54000.0
2006-08-07 15:50:00,6.42,6.42,6.41,6.42,91200.0,6.3631,6.3631,6.3532,6.3631,91200.0
2006-08-07 15:55:00,6.42,6.43,6.41,6.43,120800.0,6.3631,6.3731,6.3532,6.3731,120800.0
2006-08-08 09:30:00,6.41,6.41,6.33,6.33,64800.0,6.3532,6.3532,6.2739,6.2739,64800.0
2006-08-08 09:35:00,6.32,6.32,6.29,6.31,64000.0,6.264,6.264,6.2343,6.2541,64000.0
2006-08-08 09:40:00,6.31,6.32,6.26,6.26,66800.0,6.2541,6.264,6.2046,6.2046,66800.0
2006-08-08 09:45:00,6.26,6.27,6.17,6.18,233600.0,6.2046,6.2145,6.1154,6.1253,233600.0
2006-08-08 09:50:00,6.18,6.25,6.18,6.25,176800.0,6.1253,6.1947,6.1253,6.1947,176800.0
2006-08-08 09:55:00,6.25,6.25,6.2,6.2,80000.0,6.1947,6.1947,6.1451,6.1451,80000.0
2006-08-08 10:00:00,6.19,6.21,6.19,6.2,174800.0,6.1352,6.155,6.1352,6.1451,174800.0
2006-08-08 10:05:00,6.21,6.24,6.21,6.24,73200.0,6.155,6.1847,6.155,6.1847,73200.0
2006-08-08 10:10:00,6.24,6.24,6.21,6.23,66800.0,6.1847,6.1847,6.155,6.1748,66800.0
2006-08-08 10:15:00,6.23,6.25,6.23,6.23,54400.0,6.1748,6.1947,6.1748,6.1748,54400.0
2006-08-08 10:20:00,6.22,6.22,6.2,6.22,44400.0,6.1649,6.1649,6.1451,6.1649,44400.0
2006-08-08 10:25:00,6.22,6.22,6.19,6.21,105600.0,6.1649,6.1649,6.1352,6.155,105600.0
2006-08-08 10:30:00,6.21,6.24,6.21,6.23,62400.0,6.155,6.1847,6.155,6.1748,62400.0
2006-08-08 10:35:00,6.23,6.24,6.23,6.23,72000.0,6.1748,6.1847,6.1748,6.1748,72000.0
2006-08-08 10:40:00,6.23,6.26,6.23,6.25,92400.0,6.1748,6.2046,6.1748,6.1947,92400.0
2006-08-08 10:45:00,6.26,6.27,6.25,6.27,45600.0,6.2046,6.2145,6.1947,6.2145,45600.0
2006-08-08 10:50:00,6.27,6.27,6.25,6.25,52000.0,6.2145,6.2145,6.1947,6.1947,52000.0
2006-08-08 10:55:00,6.25,6.27,6.25,6.26,54000.0,6.1947,6.2145,6.1947,6.2046,54000.0
2006-08-08 11:00:00,6.26,6.26,6.25,6.26,88800.0,6.2046,6.2046,6.1947,6.2046,88800.0
2006-08-08 11:05:00,6.26,6.26,6.25,6.25,57600.0,6.2046,6.2046,6.1947,6.1947,57600.0
2006-08-08 11:10:00,6.25,6.26,6.24,6.24,87600.0,6.1947,6.2046,6.1847,6.1847,87600.0
2006-08-08 11:15:00,6.25,6.27,6.25,6.25,58000.0,6.1947,6.2145,6.1947,6.1947,58000.0
2006-08-08 11:20:00,6.25,6.27,6.23,6.26,51200.0,6.1947,6.2145,6.1748,6.2046,51200.0
2006-08-08 11:25:00,6.27,6.27,6.25,6.25,49200.0,6.2145,6.2145,6.1947,6.1947,49200.0
2006-08-08 11:30:00,6.25,6.26,6.25,6.26,33600.0,6.1947,6.2046,6.1947,6.2046,33600.0
2006-08-08 11:35:00,6.26,6.28,6.26,6.28,49600.0,6.2046,6.2244,6.2046,6.2244,49600.0
2006-08-08 11:40:00,6.28,6.28,6.27,6.27,161600.0,6.2244,6.2244,6.2145,6.2145,161600.0
2006-08-08 11:45:00,6.27,6.27,6.24,6.24,32800.0,6.2145,6.2145,6.1847,6.1847,32800.0
2006-08-08 11:50:00,6.24,6.24,6.21,6.23,64000.0,6.1847,6.1847,6.155,6.1748,64000.0
2006-08-08 11:55:00,6.23,6.25,6.23,6.25,15600.0,6.1748,6.1947,6.1748,6.1947,15600.0
2006-08-08 12:00:00,6.25,6.26,6.25,6.26,22000.0,6.1947,6.2046,6.1947,6.2046,22000.0
2006-08-08 12:05:00,6.26,6.27,6.26,6.27,13600.0,6.2046,6.2145,6.2046,6.2145,13600.0
2006-08-08 12:10:00,6.28,6.28,6.28,6.28,14400.0,6.2244,6.2244,6.2244,6.2244,14400.0
2006-08-08 12:15:00,6.28,6.28,6.28,6.28,29600.0,6.2244,6.2244,6.2244,6.2244,29600.0
2006-08-08 12:20:00,6.28,6.28,6.28,6.28,25600.0,6.2244,6.2244,6.2244,6.2244,25600.0
2006-08-08 12:25:00,6.28,6.28,6.28,6.28,2400.0,6.2244,6.2244,6.2244,6.2244,2400.0
2006-08-08 12:30:00,6.28,6.28,6.26,6.26,41200.0,6.2244,6.2244,6.2046,6.2046,41200.0
2006-08-08 12:35:00,6.26,6.26,6.25,6.26,23200.0,6.2046,6.2046,6.1947,6.2046,23200.0
2006-08-08 12:40:00,6.26,6.26,6.26,6.26,8000.0,6.2046,6.2046,6.2046,6.2046,8000.0
2006-08-08 12:45:00,6.26,6.27,6.26,6.27,19600.0,6.2046,6.2145,6.2046,6.2145,19600.0
2006-08-08 12:50:00,6.27,6.27,6.25,6.25,13600.0,6.2145,6.2145,6.1947,6.1947,13600.0
2006-08-08 12:55:00,6.25,6.25,6.24,6.24,121200.0,6.1947,6.1947,6.1847,6.1847,121200.0
2006-08-08 13:00:00,6.24,6.25,6.23,6.25,53200.0,6.1847,6.1947,6.1748,6.1947,53200.0
2006-08-08 13:05:00,6.25,6.26,6.24,6.25,23600.0,6.1947,6.2046,6.1847,6.1947,23600.0
2006-08-08 13:10:00,6.26,6.26,6.25,6.25,15600.0,6.2046,6.2046,6.1947,6.1947,15600.0
2006-08-08 13:15:00,6.25,6.25,6.25,6.25,49600.0,6.1947,6.1947,6.1947,6.1947,49600.0
2006-08-08 13:20:00,6.25,6.27,6.25,6.27,155200.0,6.1947,6.2145,6.1947,6.2145,155200.0
2006-08-08 13:25:00,6.27,6.28,6.27,6.28,27200.0,6.2145,6.2244,6.2145,6.2244,27200.0
2006-08-08 13:30:00,6.28,6.28,6.25,6.28,272000.0,6.2244,6.2244,6.1947,6.2244,272000.0
2006-08-08 13:35:00,6.28,6.28,6.23,6.23,78800.0,6.2244,6.2244,6.1748,6.1748,78800.0
2006-08-08 13:40:00,6.23,6.25,6.23,6.24,30000.0,6.1748,6.1947,6.1748,6.1847,30000.0
2006-08-08 13:45:00,6.24,6.25,6.24,6.25,24800.0,6.1847,6.1947,6.1847,6.1947,24800.0
2006-08-08 13:50:00,6.25,6.25,6.23,6.24,44800.0,6.1947,6.1947,6.1748,6.1847,44800.0
2006-08-08 13:55:00,6.24,6.24,6.22,6.22,18400.0,6.1847,6.1847,6.1649,6.1649,18400.0
2006-08-08 14:00:00,6.22,6.25,6.22,6.25,66000.0,6.1649,6.1947,6.1649,6.1947,66000.0
2006-08-08 14:05:00,6.25,6.25,6.24,6.24,14400.0,6.1947,6.1947,6.1847,6.1847,14400.0
2006-08-08 14:10:00,6.24,6.25,6.2,6.25,82400.0,6.1847,6.1947,6.1451,6.1947,82400.0
2006-08-08 14:15:00,6.25,6.29,6.21,6.22,216400.0,6.1947,6.2343,6.155,6.1649,216400.0
2006-08-08 14:20:00,6.21,6.26,6.16,6.16,87600.0,6.155,6.2046,6.1054,6.1054,87600.0
2006-08-08 14:25:00,6.16,6.2,6.13,6.17,115600.0,6.1054,6.1451,6.0757,6.1154,115600.0
2006-08-08 14:30:00,6.17,6.21,6.16,6.19,105200.0,6.1154,6.155,6.1054,6.1352,105200.0
2006-08-08 14:35:00,6.2,6.24,6.19,6.2,101200.0,6.1451,6.1847,6.1352,6.1451,101200.0
2006-08-08 14:40:00,6.21,6.27,6.21,6.26,76000.0,6.155,6.2145,6.155,6.2046,76000.0
2006-08-08 14:45:00,6.26,6.27,6.21,6.22,142800.0,6.2046,6.2145,6.155,6.1649,142800.0
2006-08-08 14:50:00,6.23,6.25,6.21,6.21,52400.0,6.1748,6.1947,6.155,6.155,52400.0
2006-08-08 14:55:00,6.21,6.25,6.18,6.2,123600.0,6.155,6.1947,6.1253,6.1451,123600.0
2006-08-08 15:00:00,6.2,6.2,6.18,6.18,128000.0,6.1451,6.1451,6.1253,6.1253,128000.0
2006-08-08 15:05:00,6.18,6.19,6.18,6.18,169200.0,6.1253,6.1352,6.1253,6.1253,169200.0
2006-08-08 15:10:00,6.18,6.18,6.17,6.17,105600.0,6.1253,6.1253,6.1154,6.1154,105600.0
2006-08-08 15:15:00,6.17,6.18,6.14,6.15,128000.0,6.1154,6.1253,6.0856,6.0955,128000.0
2006-08-08 15:20:00,6.15,6.16,6.13,6.15,115200.0,6.0955,6.1054,6.0757,6.0955,115200.0
2006-08-08 15:25:00,6.15,6.15,6.14,6.15,157200.0,6.0955,6.0955,6.0856,6.0955,157200.0
2006-08-08 15:30:00,6.15,6.15,6.11,6.13,158000.0,6.0955,6.0955,6.0559,6.0757,158000.0
2006-08-08 15:35:00,6.13,6.15,6.12,6.14,151600.0,6.0757,6.0955,6.0658,6.0856,151600.0
2006-08-08 15:40:00,6.14,6.17,6.14,6.16,108400.0,6.0856,6.1154,6.0856,6.1054,108400.0
2006-08-08 15:45:00,6.16,6.18,6.14,6.17,156000.0,6.1054,6.1253,6.0856,6.1154,156000.0
2006-08-08 15:50:00,6.17,6.22,6.16,6.19,142800.0,6.1154,6.1649,6.1054,6.1352,142800.0
2006-08-08 15:55:00,6.18,6.18,6.16,6.17,117200.0,6.1253,6.1253,6.1054,6.1154,117200.0
2006-08-09 09:30:00,6.23,6.27,6.22,6.24,117600.0,6.1748,6.2145,6.1649,6.1847,117600.0
2006-08-09 09:35:00,6.23,6.25,6.22,6.24,11600.0,6.1748,6.1947,6.1649,6.1847,11600.0
2006-08-09 09:40:00,6.24,6.25,6.22,6.23,40000.0,6.1847,6.1947,6.1649,6.1748,40000.0
2006-08-09 09:45:00,6.23,6.24,6.22,6.22,18000.0,6.1748,6.1847,6.1649,6.1649,18000.0
2006-08-09 09:50:00,6.22,6.22,6.18,6.18,55600.0,6.1649,6.1649,6.1253,6.1253,55600.0
2006-08-09 09:55:00,6.18,6.26,6.17,6.26,114000.0,6.1253,6.2046,6.1154,6.2046,114000.0
2006-08-09 10:00:00,6.26,6.26,6.23,6.23,60400.0,6.2046,6.2046,6.1748,6.1748,60400.0
2006-08-09 10:05:00,6.23,6.25,6.23,6.24,23200.0,6.1748,6.1947,6.1748,6.1847,23200.0
2006-08-09 10:10:00,6.24,6.24,6.22,6.22,56800.0,6.1847,6.1847,6.1649,6.1649,56800.0
2006-08-09 10:15:00,6.22,6.22,6.22,6.22,12800.0,6.1649,6.1649,6.1649,6.1649,12800.0
2006-08-09 10:20:00,6.22,6.22,6.21,6.22,46400.0,6.1649,6.1649,6.155,6.1649,46400.0
2006-08-09 10:25:00,6.22,6.22,6.22,6.22,28000.0,6.1649,6.1649,6.1649,6.1649,28000.0
2006-08-09 10:30:00,6.22,6.24,6.22,6.24,94800.0,6.1649,6.1847,6.1649,6.1847,94800.0
2006-08-09 10:35:00,6.24,6.24,6.23,6.24,19600.0,6.1847,6.1847,6.1748,6.1847,19600.0
2006-08-09 10:40:00,6.24,6.24,6.22,6.24,20400.0,6.1847,6.1847,6.1649,6.1847,20400.0
2006-08-09 10:45:00,6.24,6.25,6.24,6.24,6000.0,6.1847,6.1947,6.1847,6.1847,6000.0
2006-08-09 10:50:00,6.25,6.27,6.25,6.27,49200.0,6.1947,6.2145,6.1947,6.2145,49200.0
2006-08-09 10:55:00,6.27,6.28,6.26,6.27,29200.0,6.2145,6.2244,6.2046,6.2145,29200.0
2006-08-09 11:00:00,6.27,6.29,6.27,6.28,40800.0,6.2145,6.2343,6.2145,6.2244,40800.0
2006-08-09 11:05:00,6.28,6.3,6.28,6.3,35600.0,6.2244,6.2442,6.2244,6.2442,35600.0
2006-08-09 11:10:00,6.3,6.34,6.3,6.33,54000.0,6.2442,6.2839,6.2442,6.2739,54000.0
2006-08-09 11:15:00,6.32,6.33,6.31,6.32,45600.0,6.264,6.2739,6.2541,6.264,45600.0
2006-08-09 11:20:00,6.32,6.32,6.31,6.32,18800.0,6.264,6.264,6.2541,6.264,18800.0
2006-08-09 11:25:00,6.32,6.32,6.31,6.31,34000.0,6.264,6.264,6.2541,6.2541,34000.0
2006-08-09 11:30:00,6.32,6.32,6.3,6.31,77600.0,6.264,6.264,6.2442,6.2541,77600.0
2006-08-09 11:35:00,6.31,6.33,6.31,6.32,156800.0,6.2541,6.2739,6.2541,6.264,156800.0
2006-08-09 11:40:00,6.32,6.33,6.32,6.33,28000.0,6.264,6.2739,6.264,6.2739,28000.0
2006-08-09 11:45:00,6.33,6.34,6.32,6.32,21600.0,6.2739,6.2839,6.264,6.264,21600.0
2006-08-09 11:50:00,6.33,6.34,6.31,6.31,142000.0,6.2739,6.2839,6.2541,6.2541,142000.0
2006-08-09 11:55:00,6.31,6.33,6.3,6.31,244800.0,6.2541,6.2739,6.2442,6.2541,244800.0
2006-08-09 12:00:00,6.31,6.35,6.31,6.35,74800.0,6.2541,6.2938,6.2541,6.2938,74800.0
2006-08-09 12:05:00,6.35,6.36,6.34,6.36,46400.0,6.2938,6.3037,6.2839,6.3037,46400.0
2006-08-09 12:10:00,6.36,6.37,6.35,6.35,39200.0,6.3037,6.3136,6.2938,6.2938,39200.0
2006-08-09 12:15:00,6.35,6.35,6.33,6.34,28400.0,6.2938,6.2938,6.2739,6.2839,28400.0
2006-08-09 12:20:00,6.34,6.34,6.33,6.33,50000.0,6.2839,6.2839,6.2739,6.2739,50000.0
2006-08-09 12:25:00,6.34,6.35,6.34,6.34,29200.0,6.2839,6.2938,6.2839,6.2839,29200.0
2006-08-09 12:30:00,6.34,6.35,6.34,6.35,39600.0,6.2839,6.2938,6.2839,6.2938,39600.0
2006-08-09 12:35:00,6.35,6.35,6.34,6.34,11600.0,6.2938,6.2938,6.2839,6.2839,11600.0
2006-08-09 12:40:00,6.34,6.34,6.31,6.32,45200.0,6.2839,6.2839,6.2541,6.264,45200.0
2006-08-09 12:45:00,6.32,6.32,6.3,6.3,13600.0,6.264,6.264,6.2442,6.2442,13600.0
2006-08-09 12:50:00,6.29,6.31,6.29,6.31,24800.0,6.2343,6.2541,6.2343,6.2541,24800.0
2006-08-09 12:55:00,6.31,6.32,6.31,6.32,6000.0,6.2541,6.264,6.2541,6.264,6000.0
2006-08-09 13:00:00,6.32,6.32,6.32,6.32,6000.0,6.264,6.264,6.264,6.264,6000.0
2006-08-09 13:05:00,6.33,6.33,6.32,6.33,35600.0,6.2739,6.2739,6.264,6.2739,35600.0
2006-08-09 13:10:00,6.33,6.34,6.32,6.33,18400.0,6.2739,6.2839,6.264,6.2739,18400.0
2006-08-09 13:15:00,6.33,6.33,6.29,6.29,45200.0,6.2739,6.2739,6.2343,6.2343,45200.0
2006-08-09 13:20:00,6.29,6.29,6.28,6.28,7600.0,6.2343,6.2343,6.2244,6.2244,7600.0
2006-08-09 13:25:00,6.29,6.29,6.27,6.28,38000.0,6.2343,6.2343,6.2145,6.2244,38000.0
2006-08-09 13:30:00,6.27,6.28,6.26,6.27,40400.0,6.2145,6.2244,6.2046,6.2145,40400.0
2006-08-09 13:35:00,6.27,6.27,6.27,6.27,800.0,6.2145,6.2145,6.2145,6.2145,800.0
2006-08-09 13:40:00,6.27,6.3,6.27,6.3,11600.0,6.2145,6.2442,6.2145,6.2442,11600.0
2006-08-09 13:45:00,6.3,6.3,6.28,6.28,99600.0,6.2442,6.2442,6.2244,6.2244,99600.0
2006-08-09 13:50:00,6.28,6.29,6.28,6.28,28400.0,6.2244,6.2343,6.2244,6.2244,28400.0
2006-08-09 13:55:00,6.28,6.29,6.28,6.28,42400.0,6.2244,6.2343,6.2244,6.2244,42400.0
2006-08-09 14:00:00,6.28,6.29,6.28,6.29,48400.0,6.2244,6.2343,6.2244,6.2343,48400.0
2006-08-09 14:05:00,6.3,6.31,6.3,6.31,21600.0,6.2442,6.2541,6.2442,6.2541,21600.0
2006-08-09 14:10:00,6.31,6.31,6.31,6.31,15600.0,6.2541,6.2541,6.2541,6.2541,15600.0
2006-08-09 14:15:00,6.31,6.31,6.31,6.31,6400.0,6.2541,6.2541,6.2541,6.2541,6400.0
2006-08-09 14:20:00,6.31,6.31,6.31,6.31,14800.0,6.2541,6.2541,6.2541,6.2541,14800.0
2006-08-09 14:25:00,6.3,6.31,6.29,6.29,21200.0,6.2442,6.2541,6.2343,6.2343,21200.0
2006-08-09 14:30:00,6.29,6.3,6.29,6.3,12800.0,6.2343,6.2442,6.2343,6.2442,12800.0
2006-08-09 14:35:00,6.3,6.31,6.29,6.3,32000.0,6.2442,6.2541,6.2343,6.2442,32000.0
2006-08-09 14:40:00,6.31,6.31,6.3,6.31,52400.0,6.2541,6.2541,6.2442,6.2541,52400.0
2006-08-09 14:45:00,6.31,6.31,6.3,6.3,69200.0,6.2541,6.2541,6.2442,6.2442,69200.0
2006-08-09 14:50:00,6.3,6.3,6.29,6.29,21600.0,6.2442,6.2442,6.2343,6.2343,21600.0
2006-08-09 14:55:00,6.3,6.3,6.26,6.27,81600.0,6.2442,6.2442,6.2046,6.2145,81600.0
2006-08-09 15:00:00,6.27,6.27,6.25,6.25,49200.0,6.2145,6.2145,6.1947,6.1947,49200.0
2006-08-09 15:05:00,6.25,6.25,6.23,6.23,36400.0,6.1947,6.1947,6.1748,6.1748,36400.0
2006-08-09 15:10:00,6.23,6.24,6.23,6.24,27600.0,6.1748,6.1847,6.1748,6.1847,27600.0
2006-08-09 15:15:00,6.24,6.24,6.23,6.24,60800.0,6.1847,6.1847,6.1748,6.1847,60800.0
2006-08-09 15:20:00,6.24,6.26,6.23,6.23,21600.0,6.1847,6.2046,6.1748,6.1748,21600.0
2006-08-09 15:25:00,6.23,6.23,6.22,6.22,20000.0,6.1748,6.1748,6.1649,6.1649,20000.0
2006-08-09 15:30:00,6.22,6.22,6.21,6.22,55200.0,6.1649,6.1649,6.155,6.1649,55200.0
2006-08-09 15:35:00,6.22,6.25,6.22,6.24,58400.0,6.1649,6.1947,6.1649,6.1847,58400.0
2006-08-09 15:40:00,6.25,6.25,6.24,6.25,58400.0,6.1947,6.1947,6.1847,6.1947,58400.0
2006-08-09 15:45:00,6.24,6.24,6.24,6.24,70400.0,6.1847,6.1847,6.1847,6.1847,70400.0
2006-08-09 15:50:00,6.24,6.24,6.21,6.21,56400.0,6.1847,6.1847,6.155,6.155,56400.0
2006-08-09 15:55:00,6.21,6.22,6.21,6.22,80400.0,6.155,6.1649,6.155,6.1649,80400.0
2006-08-10 09:30:00,6.23,6.23,6.19,6.19,52400.0,6.1748,6.1748,6.1352,6.1352,52400.0
2006-08-10 09:35:00,6.19,6.19,6.18,6.19,19200.0,6.1352,6.1352,6.1253,6.1352,19200.0
2006-08-10 09:40:00,6.18,6.19,6.17,6.17,25200.0,6.1253,6.1352,6.1154,6.1154,25200.0
2006-08-10 09:45:00,6.18,6.23,6.18,6.22,32400.0,6.1253,6.1748,6.1253,6.1649,32400.0
2006-08-10 09:50:00,6.22,6.27,6.22,6.25,102400.0,6.1649,6.2145,6.1649,6.1947,102400.0
2006-08-10 09:55:00,6.26,6.26,6.24,6.25,41200.0,6.2046,6.2046,6.1847,6.1947,41200.0
2006-08-10 10:00:00,6.25,6.27,6.24,6.25,30000.0,6.1947,6.2145,6.1847,6.1947,30000.0
2006-08-10 10:05:00,6.25,6.25,6.24,6.24,10800.0,6.1947,6.1947,6.1847,6.1847,10800.0
2006-08-10 10:10:00,6.24,6.24,6.23,6.24,162400.0,6.1847,6.1847,6.1748,6.1847,162400.0
2006-08-10 10:15:00,6.24,6.27,6.24,6.27,27600.0,6.1847,6.2145,6.1847,6.2145,27600.0
2006-08-10 10:20:00,6.26,6.26,6.25,6.25,14400.0,6.2046,6.2046,6.1947,6.1947,14400.0
2006-08-10 10:25:00,6.25,6.25,6.21,6.22,23200.0,6.1947,6.1947,6.155,6.1649,23200.0
2006-08-10 10:30:00,6.21,6.25,6.21,6.25,47200.0,6.155,6.1947,6.155,6.1947,47200.0
2006-08-10 10:35:00,6.25,6.31,6.25,6.31,678000.0,6.1947,6.2541,6.1947,6.2541,678000.0
2006-08-10 10:40:00,6.33,6.36,6.32,6.35,94800.0,6.2739,6.3037,6.264,6.2938,94800.0
2006-08-10 10:45:00,6.34,6.35,6.29,6.29,42800.0,6.2839,6.2938,6.2343,6.2343,42800.0
2006-08-10 10:50:00,6.31,6.33,6.29,6.33,68400.0,6.2541,6.2739,6.2343,6.2739,68400.0
2006-08-10 10:55:00,6.33,6.4,6.33,6.4,108800.0,6.2739,6.3433,6.2739,6.3433,108800.0
2006-08-10 11:00:00,6.4,6.49,6.4,6.47,260000.0,6.3433,6.4325,6.3433,6.4127,260000.0
2006-08-10 11:05:00,6.47,6.54,6.47,6.52,292400.0,6.4127,6.4821,6.4127,6.4623,292400.0
2006-08-10 11:10:00,6.52,6.54,6.5,6.52,103200.0,6.4623,6.4821,6.4424,6.4623,103200.0
2006-08-10 11:15:00,6.51,6.53,6.51,6.51,150800.0,6.4523,6.4722,6.4523,6.4523,150800.0
2006-08-10 11:20:00,6.51,6.52,6.51,6.51,180000.0,6.4523,6.4623,6.4523,6.4523,180000.0
2006-08-10 11:25:00,6.51,6.51,6.5,6.51,81200.0,6.4523,6.4523,6.4424,6.4523,81200.0
2006-08-10 11:30:00,6.51,6.51,6.5,6.5,828800.0,6.4523,6.4523,6.4424,6.4424,828800.0
2006-08-10 11:35:00,6.5,6.51,6.49,6.5,301200.0,6.4424,6.4523,6.4325,6.4424,301200.0
2006-08-10 11:40:00,6.5,6.51,6.48,6.5,75200.0,6.4424,6.4523,6.4226,6.4424,75200.0
2006-08-10 11:45:00,6.5,6.51,6.5,6.5,126000.0,6.4424,6.4523,6.4424,6.4424,126000.0
2006-08-10 11:50:00,6.5,6.51,6.5,6.51,84400.0,6.4424,6.4523,6.4424,6.4523,84400.0
2006-08-10 11:55:00,6.51,6.53,6.51,6.53,84000.0,6.4523,6.4722,6.4523,6.4722,84000.0
2006-08-10 12:00:00,6.53,6.53,6.53,6.53,100400.0,6.4722,6.4722,6.4722,6.4722,100400.0
2006-08-10 12:05:00,6.53,6.53,6.52,6.53,205200.0,6.4722,6.4722,6.4623,6.4722,205200.0
2006-08-10 12:10:00,6.53,6.6,6.53,6.6,252800.0,6.4722,6.5416,6.4722,6.5416,252800.0
2006-08-10 12:15:00,6.59,6.6,6.57,6.6,86800.0,6.5316,6.5416,6.5118,6.5416,86800.0
2006-08-10 12:20:00,6.61,6.65,6.6,6.65,92000.0,6.5515,6.5911,6.5416,6.5911,92000.0
2006-08-10 12:25:00,6.66,6.7,6.65,6.68,128400.0,6.601,6.6407,6.5911,6.6208,128400.0
2006-08-10 12:30:00,6.68,6.74,6.68,6.72,225600.0,6.6208,6.6803,6.6208,6.6605,225600.0
2006-08-10 12:35:00,6.72,6.75,6.68,6.69,239200.0,6.6605,6.6902,6.6208,6.6308,239200.0
2006-08-10 12:40:00,6.68,6.68,6.65,6.66,72000.0,6.6208,6.6208,6.5911,6.601,72000.0
2006-08-10 12:45:00,6.65,6.65,6.62,6.63,170800.0,6.5911,6.5911,6.5614,6.5713,170800.0
2006-08-10 12:50:00,6.62,6.62,6.6,6.61,148400.0,6.5614,6.5614,6.5416,6.5515,148400.0
2006-08-10 12:55:00,6.61,6.64,6.61,6.61,240800.0,6.5515,6.5812,6.5515,6.5515,240800.0
2006-08-10 13:00:00,6.61,6.63,6.59,6.6,240000.0,6.5515,6.5713,6.5316,6.5416,240000.0
2006-08-10 13:05:00,6.6,6.62,6.59,6.6,170000.0,6.5416,6.5614,6.5316,6.5416,170000.0
2006-08-10 13:10:00,6.6,6.62,6.6,6.62,59600.0,6.5416,6.5614,6.5416,6.5614,59600.0
2006-08-10 13:15:00,6.62,6.63,6.62,6.63,73200.0,6.5614,6.5713,6.5614,6.5713,73200.0
2006-08-10 13:20:00,6.63,6.64,6.62,6.63,68000.0,6.5713,6.5812,6.5614,6.5713,68000.0
2006-08-10 13:25:00,6.63,6.65,6.63,6.63,62000.0,6.5713,6.5911,6.5713,6.5713,62000.0
2006-08-10 13:30:00,6.63,6.64,6.61,6.63,151600.0,6.5713,6.5812,6.5515,6.5713,151600.0
2006-08-10 13:35:00,6.63,6.68,6.63,6.68,138400.0,6.5713,6.6208,6.5713,6.6208,138400.0
2006-08-10 13:40:00,6.68,6.68,6.64,6.67,66800.0,6.6208,6.6208,6.5812,6.6109,66800.0
2006-08-10 13:45:00,6.67,6.67,6.65,6.65,50000.0,6.6109,6.6109,6.5911,6.5911,50000.0
2006-08-10 13:50:00,6.65,6.66,6.64,6.66,67200.0,6.5911,6.601,6.5812,6.601,67200.0
2006-08-10 13:55:00,6.66,6.67,6.65,6.65,50000.0,6.601,6.6109,6.5911,6.5911,50000.0
2006-08-10 14:00:00,6.66,6.66,6.65,6.65,111200.0,6.601,6.601,6.5911,6.5911,111200.0
2006-08-10 14:05:00,6.65,6.67,6.65,6.67,102800.0,6.5911,6.6109,6.5911,6.6109,102800.0
2006-08-10 14:10:00,6.67,6.67,6.66,6.66,57600.0,6.6109,6.6109,6.601,6.601,57600.0
2006-08-10 14:15:00,6.67,6.67,6.66,6.67,548400.0,6.6109,6.6109,6.601,6.6109,548400.0
2006-08-10 14:20:00,6.68,6.68,6.65,6.66,36800.0,6.6208,6.6208,6.5911,6.601,36800.0
2006-08-10 14:25:00,6.65,6.65,6.63,6.64,78800.0,6.5911,6.5911,6.5713,6.5812,78800.0
2006-08-10 14:30:00,6.64,6.64,6.61,6.62,137600.0,6.5812,6.5812,6.5515,6.5614,137600.0
2006-08-10 14:35:00,6.62,6.64,6.62,6.62,59200.0,6.5614,6.5812,6.5614,6.5614,59200.0
2006-08-10 14:40:00,6.63,6.65,6.62,6.65,65600.0,6.5713,6.5911,6.5614,6.5911,65600.0
2006-08-10 14:45:00,6.64,6.67,6.62,6.67,144000.0,6.5812,6.6109,6.5614,6.6109,144000.0
2006-08-10 14:50:00,6.67,6.68,6.67,6.68,77200.0,6.6109,6.6208,6.6109,6.6208,77200.0
2006-08-10 14:55:00,6.67,6.7,6.67,6.68,80800.0,6.6109,6.6407,6.6109,6.6208,80800.0
2006-08-10 15:00:00,6.68,6.68,6.66,6.66,46400.0,6.6208,6.6208,6.601,6.601,46400.0
2006-08-10 15:05:00,6.66,6.67,6.64,6.65,57600.0,6.601,6.6109,6.5812,6.5911,57600.0
2006-08-10 15:10:00,6.65,6.66,6.63,6.63,88800.0,6.5911,6.601,6.5713,6.5713,88800.0
2006-08-10 15:15:00,6.63,6.65,6.63,6.64,98000.0,6.5713,6.5911,6.5713,6.5812,98000.0
2006-08-10 15:20:00,6.64,6.67,6.64,6.65,82400.0,6.5812,6.6109,6.5812,6.5911,82400.0
2006-08-10 15:25:00,6.66,6.66,6.64,6.64,67600.0,6.601,6.601,6.5812,6.5812,67600.0
2006-08-10 15:30:00,6.64,6.65,6.64,6.65,134800.0,6.5812,6.5911,6.5812,6.5911,134800.0
2006-08-10 15:35:00,6.65,6.67,6.64,6.64,169600.0,6.5911,6.6109,6.5812,6.5812,169600.0
2006-08-10 15:40:00,6.63,6.64,6.62,6.62,166400.0,6.5713,6.5812,6.5614,6.5614,166400.0
2006-08-10 15:45:00,6.62,6.64,6.61,6.62,179200.0,6.5614,6.5812,6.5515,6.5614,179200.0
2006-08-10 15:50:00,6.61,6.65,6.61,6.63,292000.0,6.5515,6.5911,6.5515,6.5713,292000.0
2006-08-10 15:55:00,6.63,6.63,6.6,6.63,208000.0,6.5713,6.5713,6.5416,6.5713,208000.0
2006-08-11 09:30:00,6.63,6.63,6.52,6.53,80000.0,6.5713,6.5713,6.4623,6.4722,80000.0
2006-08-11 09:35:00,6.52,6.53,6.49,6.52,165200.0,6.4623,6.4722,6.4325,6.4623,165200.0
2006-08-11 09:40:00,6.52,6.56,6.48,6.56,121600.0,6.4623,6.5019,6.4226,6.5019,121600.0
2006-08-11 09:45:00,6.56,6.59,6.56,6.58,46000.0,6.5019,6.5316,6.5019,6.5217,46000.0
2006-08-11 09:50:00,6.58,6.61,6.54,6.57,206000.0,6.5217,6.5515,6.4821,6.5118,206000.0
2006-08-11 09:55:00,6.57,6.59,6.55,6.59,114800.0,6.5118,6.5316,6.492,6.5316,114800.0
2006-08-11 10:00:00,6.58,6.58,6.55,6.56,70400.0,6.5217,6.5217,6.492,6.5019,70400.0
2006-08-11 10:05:00,6.56,6.59,6.56,6.56,66000.0,6.5019,6.5316,6.5019,6.5019,66000.0
2006-08-11 10:10:00,6.56,6.57,6.52,6.55,129200.0,6.5019,6.5118,6.4623,6.492,129200.0
2006-08-11 10:15:00,6.55,6.55,6.54,6.55,26800.0,6.492,6.492,6.4821,6.492,26800.0
2006-08-11 10:20:00,6.56,6.59,6.56,6.59,26400.0,6.5019,6.5316,6.5019,6.5316,26400.0
2006-08-11 10:25:00,6.59,6.6,6.58,6.59,40400.0,6.5316,6.5416,6.5217,6.5316,40400.0
2006-08-11 10:30:00,6.59,6.6,6.58,6.59,46000.0,6.5316,6.5416,6.5217,6.5316,46000.0
2006-08-11 10:35:00,6.59,6.6,6.59,6.6,30000.0,6.5316,6.5416,6.5316,6.5416,30000.0
2006-08-11 10:40:00,6.6,6.6,6.6,6.6,16400.0,6.5416,6.5416,6.5416,6.5416,16400.0
2006-08-11 10:45:00,6.59,6.61,6.59,6.61,33200.0,6.5316,6.5515,6.5316,6.5515,33200.0
2006-08-11 10:50:00,6.61,6.62,6.61,6.61,39200.0,6.5515,6.5614,6.5515,6.5515,39200.0
2006-08-11 10:55:00,6.6,6.6,6.59,6.6,24000.0,6.5416,6.5416,6.5316,6.5416,24000.0
2006-08-11 11:00:00,6.59,6.61,6.58,6.61,15200.0,6.5316,6.5515,6.5217,6.5515,15200.0
2006-08-11 11:05:00,6.61,6.64,6.61,6.62,38400.0,6.5515,6.5812,6.5515,6.5614,38400.0
2006-08-11 11:10:00,6.62,6.62,6.61,6.61,31200.0,6.5614,6.5614,6.5515,6.5515,31200.0
2006-08-11 11:15:00,6.61,6.62,6.61,6.62,42400.0,6.5515,6.5614,6.5515,6.5614,42400.0
2006-08-11 11:20:00,6.62,6.62,6.6,6.61,71200.0,6.5614,6.5614,6.5416,6.5515,71200.0
2006-08-11 11:25:00,6.61,6.63,6.6,6.62,54800.0,6.5515,6.5713,6.5416,6.5614,54800.0
2006-08-11 11:30:00,6.62,6.62,6.59,6.6,68800.0,6.5614,6.5614,6.5316,6.5416,68800.0
2006-08-11 11:35:00,6.6,6.6,6.59,6.6,58800.0,6.5416,6.5416,6.5316,6.5416,58800.0
2006-08-11 11:40:00,6.6,6.6,6.58,6.59,65200.0,6.5416,6.5416,6.5217,6.5316,65200.0
2006-08-11 11:45:00,6.59,6.59,6.58,6.58,58400.0,6.5316,6.5316,6.5217,6.5217,58400.0
2006-08-11 11:50:00,6.58,6.6,6.58,6.6,55200.0,6.5217,6.5416,6.5217,6.5416,55200.0
2006-08-11 11:55:00,6.59,6.59,6.58,6.58,54000.0,6.5316,6.5316,6.5217,6.5217,54000.0
2006-08-11 12:00:00,6.58,6.59,6.58,6.59,48800.0,6.5217,6.5316,6.5217,6.5316,48800.0
2006-08-11 12:05:00,6.59,6.59,6.58,6.58,78000.0,6.5316,6.5316,6.5217,6.5217,78000.0
2006-08-11 12:10:00,6.58,6.59,6.57,6.58,204400.0,6.5217,6.5316,6.5118,6.5217,204400.0
2006-08-11 12:15:00,6.58,6.58,6.58,6.58,37600.0,6.5217,6.5217,6.5217,6.5217,37600.0
2006-08-11 12:20:00,6.58,6.59,6.58,6.59,29200.0,6.5217,6.5316,6.5217,6.5316,29200.0
2006-08-11 12:25:00,6.58,6.59,6.58,6.58,32800.0,6.5217,6.5316,6.5217,6.5217,32800.0
2006-08-11 12:30:00,6.58,6.58,6.57,6.58,23600.0,6.5217,6.5217,6.5118,6.5217,23600.0
2006-08-11 12:35:00,6.57,6.58,6.57,6.57,20000.0,6.5118,6.5217,6.5118,6.5118,20000.0
2006-08-11 12:40:00,6.57,6.58,6.57,6.58,82800.0,6.5118,6.5217,6.5118,6.5217,82800.0
2006-08-11 12:45:00,6.58,6.58,6.52,6.52,92800.0,6.5217,6.5217,6.4623,6.4623,92800.0
2006-08-11 12:50:00,6.52,6.52,6.51,6.52,60400.0,6.4623,6.4623,6.4523,6.4623,60400.0
2006-08-11 12:55:00,6.52,6.54,6.52,6.53,60400.0,6.4623,6.4821,6.4623,6.4722,60400.0
2006-08-11 13:00:00,6.53,6.53,6.51,6.53,98800.0,6.4722,6.4722,6.4523,6.4722,98800.0
2006-08-11 13:05:00,6.53,6.54,6.53,6.54,92800.0,6.4722,6.4821,6.4722,6.4821,92800.0
2006-08-11 13:10:00,6.54,6.54,6.53,6.53,30000.0,6.4821,6.4821,6.4722,6.4722,30000.0
2006-08-11 13:15:00,6.53,6.54,6.52,6.53,64800.0,6.4722,6.4821,6.4623,6.4722,64800.0
2006-08-11 13:20:00,6.53,6.53,6.5,6.5,228000.0,6.4722,6.4722,6.4424,6.4424,228000.0
2006-08-11 13:25:00,6.5,6.52,6.5,6.51,97600.0,6.4424,6.4623,6.4424,6.4523,97600.0
2006-08-11 13:30:00,6.51,6.51,6.5,6.51,128800.0,6.4523,6.4523,6.4424,6.4523,128800.0
2006-08-11 13:35:00,6.51,6.51,6.51,6.51,32000.0,6.4523,6.4523,6.4523,6.4523,32000.0
2006-08-11 13:40:00,6.51,6.52,6.51,6.51,62400.0,6.4523,6.4623,6.4523,6.4523,62400.0
2006-08-11 13:45:00,6.51,6.52,6.5,6.51,56000.0,6.4523,6.4623,6.4424,6.4523,56000.0
2006-08-11 13:50:00,6.51,6.52,6.5,6.5,71200.0,6.4523,6.4623,6.4424,6.4424,71200.0
2006-08-11 13:55:00,6.5,6.52,6.5,6.5,77200.0,6.4424,6.4623,6.4424,6.4424,77200.0
2006-08-11 14:00:00,6.5,6.53,6.5,6.51,100400.0,6.4424,6.4722,6.4424,6.4523,100400.0
2006-08-11 14:05:00,6.51,6.52,6.5,6.5,74000.0,6.4523,6.4623,6.4424,6.4424,74000.0
2006-08-11 14:10:00,6.5,6.51,6.5,6.5,143600.0,6.4424,6.4523,6.4424,6.4424,143600.0
2006-08-11 14:15:00,6.5,6.51,6.49,6.5,320800.0,6.4424,6.4523,6.4325,6.4424,320800.0
2006-08-11 14:20:00,6.51,6.51,6.5,6.5,339600.0,6.4523,6.4523,6.4424,6.4424,339600.0
2006-08-11 14:25:00,6.51,6.51,6.5,6.51,177200.0,6.4523,6.4523,6.4424,6.4523,177200.0
2006-08-11 14:30:00,6.51,6.51,6.49,6.51,595600.0,6.4523,6.4523,6.4325,6.4523,595600.0
2006-08-11 14:35:00,6.51,6.51,6.49,6.5,219600.0,6.4523,6.4523,6.4325,6.4424,219600.0
2006-08-11 14:40:00,6.5,6.5,6.48,6.49,100000.0,6.4424,6.4424,6.4226,6.4325,100000.0
2006-08-11 14:45:00,6.48,6.48,6.46,6.47,114000.0,6.4226,6.4226,6.4028,6.4127,114000.0
2006-08-11 14:50:00,6.46,6.47,6.46,6.47,194400.0,6.4028,6.4127,6.4028,6.4127,194400.0
2006-08-11 14:55:00,6.47,6.48,6.46,6.47,229600.0,6.4127,6.4226,6.4028,6.4127,229600.0
2006-08-11 15:00:00,6.46,6.49,6.46,6.49,180000.0,6.4028,6.4325,6.4028,6.4325,180000.0
2006-08-11 15:05:00,6.48,6.5,6.46,6.5,92800.0,6.4226,6.4424,6.4028,6.4424,92800.0
2006-08-11 15:10:00,6.49,6.51,6.48,6.51,76000.0,6.4325,6.4523,6.4226,6.4523,76000.0
2006-08-11 15:15:00,6.51,6.53,6.5,6.51,101200.0,6.4523,6.4722,6.4424,6.4523,101200.0
2006-08-11 15:20:00,6.51,6.52,6.5,6.51,129200.0,6.4523,6.4623,6.4424,6.4523,129200.0
2006-08-11 15:25:00,6.5,6.52,6.5,6.51,90000.0,6.4424,6.4623,6.4424,6.4523,90000.0
2006-08-11 15:30:00,6.51,6.51,6.48,6.49,140800.0,6.4523,6.4523,6.4226,6.4325,140800.0
2006-08-11 15:35:00,6.49,6.49,6.48,6.49,168800.0,6.4325,6.4325,6.4226,6.4325,168800.0
2006-08-11 15:40:00,6.49,6.51,6.49,6.51,260800.0,6.4325,6.4523,6.4325,6.4523,260800.0
2006-08-11 15:45:00,6.51,6.51,6.51,6.51,107600.0,6.4523,6.4523,6.4523,6.4523,107600.0
2006-08-11 15:50:00,6.51,6.53,6.51,6.53,194000.0,6.4523,6.4722,6.4523,6.4722,194000.0
2006-08-11 15:55:00,6.53,6.53,6.5,6.5,284400.0,6.4722,6.4722,6.4424,6.4424,284400.0
2006-08-14 09:35:00,6.66,6.68,6.63,6.67,228000.0,6.601,6.6208,6.5713,6.6109,228000.0
2006-08-14 09:40:00,6.67,6.72,6.67,6.72,318400.0,6.6109,6.6605,6.6109,6.6605,318400.0
2006-08-14 09:45:00,6.72,6.73,6.69,6.71,1632000.0,6.6605,6.6704,6.6308,6.6506,1632000.0
2006-08-14 09:50:00,6.71,6.73,6.7,6.72,305600.0,6.6506,6.6704,6.6407,6.6605,305600.0
2006-08-14 09:55:00,6.72,6.74,6.69,6.72,114800.0,6.6605,6.6803,6.6308,6.6605,114800.0
2006-08-14 10:00:00,6.72,6.73,6.72,6.72,52000.0,6.6605,6.6704,6.6605,6.6605,52000.0
2006-08-14 10:05:00,6.72,6.72,6.69,6.7,94000.0,6.6605,6.6605,6.6308,6.6407,94000.0
2006-08-14 10:10:00,6.7,6.7,6.7,6.7,308000.0,6.6407,6.6407,6.6407,6.6407,308000.0
2006-08-14 10:15:00,6.7,6.71,6.69,6.69,87600.0,6.6407,6.6506,6.6308,6.6308,87600.0
2006-08-14 10:20:00,6.69,6.69,6.67,6.67,50000.0,6.6308,6.6308,6.6109,6.6109,50000.0
2006-08-14 10:25:00,6.67,6.68,6.64,6.65,341200.0,6.6109,6.6208,6.5812,6.5911,341200.0
2006-08-14 10:30:00,6.66,6.68,6.65,6.66,108000.0,6.601,6.6208,6.5911,6.601,108000.0
2006-08-14 10:35:00,6.67,6.67,6.65,6.66,58800.0,6.6109,6.6109,6.5911,6.601,58800.0
2006-08-14 10:40:00,6.66,6.67,6.63,6.63,381600.0,6.601,6.6109,6.5713,6.5713,381600.0
2006-08-14 10:45:00,6.63,6.63,6.6,6.62,62800.0,6.5713,6.5713,6.5416,6.5614,62800.0
2006-08-14 10:50:00,6.62,6.66,6.61,6.62,490800.0,6.5614,6.601,6.5515,6.5614,490800.0
2006-08-14 10:55:00,6.62,6.65,6.61,6.63,165600.0,6.5614,6.5911,6.5515,6.5713,165600.0
2006-08-14 11:00:00,6.65,6.65,6.63,6.65,509600.0,6.5911,6.5911,6.5713,6.5911,509600.0
2006-08-14 11:05:00,6.65,6.66,6.65,6.66,110800.0,6.5911,6.601,6.5911,6.601,110800.0
2006-08-14 11:10:00,6.66,6.68,6.64,6.64,184400.0,6.601,6.6208,6.5812,6.5812,184400.0
2006-08-14 11:15:00,6.64,6.67,6.62,6.63,222400.0,6.5812,6.6109,6.5614,6.5713,222400.0
2006-08-14 11:20:00,6.63,6.66,6.63,6.65,189200.0,6.5713,6.601,6.5713,6.5911,189200.0
2006-08-14 11:25:00,6.66,6.67,6.66,6.67,126000.0,6.601,6.6109,6.601,6.6109,126000.0
2006-08-14 11:30:00,6.67,6.67,6.66,6.66,585200.0,6.6109,6.6109,6.601,6.601,585200.0
2006-08-14 11:35:00,6.66,6.7,6.66,6.68,78800.0,6.601,6.6407,6.601,6.6208,78800.0
2006-08-14 11:40:00,6.68,6.69,6.67,6.67,64800.0,6.6208,6.6308,6.6109,6.6109,64800.0
2006-08-14 11:45:00,6.68,6.69,6.68,6.68,82000.0,6.6208,6.6308,6.6208,6.6208,82000.0
2006-08-14 11:50:00,6.68,6.69,6.68,6.68,75200.0,6.6208,6.6308,6.6208,6.6208,75200.0
2006-08-14 11:55:00,6.68,6.7,6.68,6.7,538400.0,6.6208,6.6407,6.6208,6.6407,538400.0
2006-08-14 12:00:00,6.7,6.73,6.7,6.72,81200.0,6.6407,6.6704,6.6407,6.6605,81200.0
2006-08-14 12:05:00,6.73,6.73,6.72,6.73,56000.0,6.6704,6.6704,6.6605,6.6704,56000.0
2006-08-14 12:10:00,6.72,6.73,6.7,6.72,106800.0,6.6605,6.6704,6.6407,6.6605,106800.0
2006-08-14 12:15:00,6.72,6.73,6.72,6.72,86400.0,6.6605,6.6704,6.6605,6.6605,86400.0
2006-08-14 12:20:00,6.72,6.73,6.71,6.71,163200.0,6.6605,6.6704,6.6506,6.6506,163200.0
2006-08-14 12:25:00,6.71,6.72,6.71,6.71,23200.0,6.6506,6.6605,6.6506,6.6506,23200.0
2006-08-14 12:30:00,6.71,6.72,6.67,6.68,842000.0,6.6506,6.6605,6.6109,6.6208,842000.0
2006-08-14 12:35:00,6.69,6.7,6.67,6.67,35200.0,6.6308,6.6407,6.6109,6.6109,35200.0
2006-08-14 12:40:00,6.67,6.68,6.65,6.67,182400.0,6.6109,6.6208,6.5911,6.6109,182400.0
2006-08-14 12:45:00,6.66,6.71,6.64,6.71,578800.0,6.601,6.6506,6.5812,6.6506,578800.0
2006-08-14 12:50:00,6.7,6.7,6.66,6.66,78400.0,6.6407,6.6407,6.601,6.601,78400.0
2006-08-14 12:55:00,6.67,6.67,6.65,6.67,57600.0,6.6109,6.6109,6.5911,6.6109,57600.0
2006-08-14 13:00:00,6.67,6.68,6.66,6.66,30800.0,6.6109,6.6208,6.601,6.601,30800.0
2006-08-14 13:05:00,6.67,6.72,6.67,6.71,80000.0,6.6109,6.6605,6.6109,6.6506,80000.0
2006-08-14 13:10:00,6.72,6.72,6.67,6.67,84800.0,6.6605,6.6605,6.6109,6.6109,84800.0
2006-08-14 13:15:00,6.67,6.71,6.66,6.7,65200.0,6.6109,6.6506,6.601,6.6407,65200.0
2006-08-14 13:20:00,6.7,6.71,6.68,6.68,55200.0,6.6407,6.6506,6.6208,6.6208,55200.0
2006-08-14 13:25:00,6.69,6.72,6.68,6.69,88000.0,6.6308,6.6605,6.6208,6.6308,88000.0
2006-08-14 13:30:00,6.69,6.72,6.68,6.71,55200.0,6.6308,6.6605,6.6208,6.6506,55200.0
2006-08-14 13:35:00,6.72,6.73,6.69,6.71,105600.0,6.6605,6.6704,6.6308,6.6506,105600.0
2006-08-14 13:40:00,6.72,6.73,6.7,6.71,161200.0,6.6605,6.6704,6.6407,6.6506,161200.0
2006-08-14 13:45:00,6.73,6.73,6.72,6.72,59600.0,6.6704,6.6704,6.6605,6.6605,59600.0
2006-08-14 13:50:00,6.72,6.73,6.7,6.72,60800.0,6.6605,6.6704,6.6407,6.6605,60800.0
2006-08-14 13:55:00,6.71,6.71,6.67,6.67,78800.0,6.6506,6.6506,6.6109,6.6109,78800.0
2006-08-14 14:00:00,6.68,6.69,6.67,6.67,65200.0,6.6208,6.6308,6.6109,6.6109,65200.0
2006-08-14 14:05:00,6.67,6.67,6.66,6.66,46000.0,6.6109,6.6109,6.601,6.601,46000.0
2006-08-14 14:10:00,6.66,6.66,6.65,6.66,50000.0,6.601,6.601,6.5911,6.601,50000.0
2006-08-14 14:15:00,6.66,6.7,6.66,6.7,63200.0,6.601,6.6407,6.601,6.6407,63200.0
2006-08-14 14:20:00,6.7,6.71,6.67,6.67,54400.0,6.6407,6.6506,6.6109,6.6109,54400.0
2006-08-14 14:25:00,6.67,6.71,6.66,6.7,51200.0,6.6109,6.6506,6.601,6.6407,51200.0
2006-08-14 14:30:00,6.7,6.7,6.68,6.68,74000.0,6.6407,6.6407,6.6208,6.6208,74000.0
2006-08-14 14:35:00,6.69,6.72,6.68,6.69,108400.0,6.6308,6.6605,6.6208,6.6308,108400.0
2006-08-14 14:40:00,6.69,6.69,6.67,6.68,55200.0,6.6308,6.6308,6.6109,6.6208,55200.0
2006-08-14 14:45:00,6.68,6.7,6.67,6.68,53200.0,6.6208,6.6407,6.6109,6.6208,53200.0
2006-08-14 14:50:00,6.68,6.69,6.66,6.68,136400.0,6.6208,6.6308,6.601,6.6208,136400.0
2006-08-14 14:55:00,6.68,6.69,6.65,6.65,143600.0,6.6208,6.6308,6.5911,6.5911,143600.0
2006-08-14 15:00:00,6.64,6.64,6.61,6.61,176800.0,6.5812,6.5812,6.5515,6.5515,176800.0
2006-08-14 15:05:00,6.61,6.64,6.6,6.64,93200.0,6.5515,6.5812,6.5416,6.5812,93200.0
2006-08-14 15:10:00,6.64,6.64,6.63,6.64,54000.0,6.5812,6.5812,6.5713,6.5812,54000.0
2006-08-14 15:15:00,6.64,6.66,6.64,6.65,100000.0,6.5812,6.601,6.5812,6.5911,100000.0
2006-08-14 15:20:00,6.65,6.66,6.65,6.65,99600.0,6.5911,6.601,6.5911,6.5911,99600.0
2006-08-14 15:25:00,6.66,6.67,6.65,6.65,146800.0,6.601,6.6109,6.5911,6.5911,146800.0
2006-08-14 15:30:00,6.65,6.66,6.65,6.66,141200.0,6.5911,6.601,6.5911,6.601,141200.0
2006-08-14 15:35:00,6.66,6.66,6.65,6.66,125200.0,6.601,6.601,6.5911,6.601,125200.0
2006-08-14 15:40:00,6.66,6.67,6.66,6.66,115200.0,6.601,6.6109,6.601,6.601,115200.0
2006-08-14 15:45:00,6.66,6.67,6.65,6.66,172400.0,6.601,6.6109,6.5911,6.601,172400.0
2006-08-14 15:50:00,6.66,6.67,6.66,6.67,264400.0,6.601,6.6109,6.601,6.6109,264400.0
2006-08-14 15:55:00,6.66,6.68,6.66,6.68,320800.0,6.601,6.6208,6.601,6.6208,320800.0
2006-08-15 09:30:00,6.79,6.81,6.75,6.78,124800.0,6.7299,6.7497,6.6902,6.72,124800.0
2006-08-15 09:35:00,6.78,6.84,6.75,6.77,179600.0,6.72,6.7794,6.6902,6.71,179600.0
2006-08-15 09:40:00,6.77,6.79,6.74,6.74,77200.0,6.71,6.7299,6.6803,6.6803,77200.0
2006-08-15 09:45:00,6.74,6.77,6.73,6.76,289600.0,6.6803,6.71,6.6704,6.7001,289600.0
2006-08-15 09:50:00,6.77,6.79,6.74,6.74,68000.0,6.71,6.7299,6.6803,6.6803,68000.0
2006-08-15 09:55:00,6.74,6.78,6.74,6.78,40400.0,6.6803,6.72,6.6803,6.72,40400.0
2006-08-15 10:00:00,6.78,6.82,6.77,6.82,144000.0,6.72,6.7596,6.71,6.7596,144000.0
2006-08-15 10:05:00,6.82,6.82,6.8,6.8,84800.0,6.7596,6.7596,6.7398,6.7398,84800.0
2006-08-15 10:10:00,6.8,6.8,6.77,6.77,40800.0,6.7398,6.7398,6.71,6.71,40800.0
2006-08-15 10:15:00,6.78,6.79,6.77,6.77,21200.0,6.72,6.7299,6.71,6.71,21200.0
2006-08-15 10:20:00,6.78,6.79,6.76,6.77,38800.0,6.72,6.7299,6.7001,6.71,38800.0
2006-08-15 10:25:00,6.77,6.8,6.76,6.79,62400.0,6.71,6.7398,6.7001,6.7299,62400.0
2006-08-15 10:30:00,6.78,6.79,6.78,6.78,18800.0,6.72,6.7299,6.72,6.72,18800.0
2006-08-15 10:35:00,6.78,6.78,6.77,6.78,7600.0,6.72,6.72,6.71,6.72,7600.0
2006-08-15 10:40:00,6.78,6.83,6.78,6.82,246000.0,6.72,6.7695,6.72,6.7596,246000.0
2006-08-15 10:45:00,6.82,6.89,6.81,6.89,174400.0,6.7596,6.829,6.7497,6.829,174400.0
2006-08-15 10:50:00,6.88,6.89,6.84,6.84,77200.0,6.8191,6.829,6.7794,6.7794,77200.0
2006-08-15 10:55:00,6.84,6.85,6.83,6.84,53600.0,6.7794,6.7893,6.7695,6.7794,53600.0
2006-08-15 11:00:00,6.84,6.85,6.83,6.85,58800.0,6.7794,6.7893,6.7695,6.7893,58800.0
2006-08-15 11:05:00,6.85,6.88,6.84,6.88,144400.0,6.7893,6.8191,6.7794,6.8191,144400.0
2006-08-15 11:10:00,6.88,6.88,6.86,6.88,70400.0,6.8191,6.8191,6.7992,6.8191,70400.0
2006-08-15 11:15:00,6.88,6.91,6.86,6.86,150800.0,6.8191,6.8488,6.7992,6.7992,150800.0
2006-08-15 11:20:00,6.85,6.88,6.84,6.88,82800.0,6.7893,6.8191,6.7794,6.8191,82800.0
2006-08-15 11:25:00,6.88,6.88,6.87,6.87,10400.0,6.8191,6.8191,6.8092,6.8092,10400.0
2006-08-15 11:30:00,6.87,6.87,6.87,6.87,19200.0,6.8092,6.8092,6.8092,6.8092,19200.0
2006-08-15 11:35:00,6.87,6.88,6.86,6.87,122000.0,6.8092,6.8191,6.7992,6.8092,122000.0
2006-08-15 11:40:00,6.88,6.88,6.84,6.85,90800.0,6.8191,6.8191,6.7794,6.7893,90800.0
2006-08-15 11:45:00,6.85,6.88,6.84,6.87,165200.0,6.7893,6.8191,6.7794,6.8092,165200.0
2006-08-15 11:50:00,6.87,6.87,6.86,6.87,58400.0,6.8092,6.8092,6.7992,6.8092,58400.0
2006-08-15 11:55:00,6.87,6.88,6.86,6.87,76400.0,6.8092,6.8191,6.7992,6.8092,76400.0
2006-08-15 12:00:00,6.87,6.89,6.87,6.88,61200.0,6.8092,6.829,6.8092,6.8191,61200.0
2006-08-15 12:05:00,6.88,6.88,6.87,6.87,27200.0,6.8191,6.8191,6.8092,6.8092,27200.0
2006-08-15 12:10:00,6.87,6.88,6.87,6.88,18400.0,6.8092,6.8191,6.8092,6.8191,18400.0
2006-08-15 12:15:00,6.88,6.89,6.88,6.88,9600.0,6.8191,6.829,6.8191,6.8191,9600.0
2006-08-15 12:20:00,6.88,6.9,6.86,6.9,60400.0,6.8191,6.8389,6.7992,6.8389,60400.0
2006-08-15 12:25:00,6.89,6.89,6.87,6.88,34000.0,6.829,6.829,6.8092,6.8191,34000.0
2006-08-15 12:30:00,6.88,6.93,6.88,6.93,76000.0,6.8191,6.8686,6.8191,6.8686,76000.0
2006-08-15 12:35:00,6.93,6.93,6.92,6.92,96000.0,6.8686,6.8686,6.8587,6.8587,96000.0
2006-08-15 12:40:00,6.93,6.93,6.93,6.93,28400.0,6.8686,6.8686,6.8686,6.8686,28400.0
2006-08-15 12:45:00,6.93,6.95,6.93,6.94,66800.0,6.8686,6.8885,6.8686,6.8785,66800.0
2006-08-15 12:50:00,6.94,6.95,6.94,6.94,32800.0,6.8785,6.8885,6.8785,6.8785,32800.0
2006-08-15 12:55:00,6.94,6.95,6.94,6.95,64400.0,6.8785,6.8885,6.8785,6.8885,64400.0
2006-08-15 13:00:00,6.95,6.95,6.94,6.94,18000.0,6.8885,6.8885,6.8785,6.8785,18000.0
2006-08-15 13:05:00,6.94,6.94,6.94,6.94,26000.0,6.8785,6.8785,6.8785,6.8785,26000.0
2006-08-15 13:10:00,6.94,6.94,6.93,6.94,130000.0,6.8785,6.8785,6.8686,6.8785,130000.0
2006-08-15 13:15:00,6.94,6.94,6.94,6.94,102400.0,6.8785,6.8785,6.8785,6.8785,102400.0
2006-08-15 13:20:00,6.94,6.99,6.94,6.96,170800.0,6.8785,6.9281,6.8785,6.8984,170800.0
2006-08-15 13:25:00,6.96,6.97,6.95,6.97,176400.0,6.8984,6.9083,6.8885,6.9083,176400.0
2006-08-15 13:30:00,6.97,7.02,6.97,7.01,125200.0,6.9083,6.9578,6.9083,6.9479,125200.0
2006-08-15 13:35:00,7.01,7.01,7.0,7.0,61600.0,6.9479,6.9479,6.938,6.938,61600.0
2006-08-15 13:40:00,7.0,7.02,6.99,7.0,166000.0,6.938,6.9578,6.9281,6.938,166000.0
2006-08-15 13:45:00,7.0,7.02,6.99,7.0,86400.0,6.938,6.9578,6.9281,6.938,86400.0
2006-08-15 13:50:00,7.0,7.0,7.0,7.0,45600.0,6.938,6.938,6.938,6.938,45600.0
2006-08-15 13:55:00,7.0,7.02,7.0,7.02,46800.0,6.938,6.9578,6.938,6.9578,46800.0
2006-08-15 14:00:00,7.02,7.04,7.02,7.02,212000.0,6.9578,6.9777,6.9578,6.9578,212000.0
2006-08-15 14:05:00,7.02,7.03,7.02,7.03,128400.0,6.9578,6.9677,6.9578,6.9677,128400.0
2006-08-15 14:10:00,7.03,7.03,7.02,7.03,188800.0,6.9677,6.9677,6.9578,6.9677,188800.0
2006-08-15 14:15:00,7.03,7.03,7.0,7.02,134400.0,6.9677,6.9677,6.938,6.9578,134400.0
2006-08-15 14:20:00,7.02,7.03,7.01,7.03,49600.0,6.9578,6.9677,6.9479,6.9677,49600.0
2006-08-15 14:25:00,7.02,7.04,7.02,7.04,59200.0,6.9578,6.9777,6.9578,6.9777,59200.0
2006-08-15 14:30:00,7.04,7.04,7.03,7.03,17600.0,6.9777,6.9777,6.9677,6.9677,17600.0
2006-08-15 14:35:00,7.03,7.06,7.03,7.05,171600.0,6.9677,6.9975,6.9677,6.9876,171600.0
2006-08-15 14:40:00,7.05,7.07,7.04,7.07,88800.0,6.9876,7.0074,6.9777,7.0074,88800.0
2006-08-15 14:45:00,7.07,7.11,7.06,7.11,129200.0,7.0074,7.047,6.9975,7.047,129200.0
2006-08-15 14:50:00,7.11,7.11,7.09,7.1,112400.0,7.047,7.047,7.0272,7.0371,112400.0
2006-08-15 14:55:00,7.1,7.1,7.09,7.1,262400.0,7.0371,7.0371,7.0272,7.0371,262400.0
2006-08-15 15:00:00,7.09,7.09,7.08,7.09,125200.0,7.0272,7.0272,7.0173,7.0272,125200.0
2006-08-15 15:05:00,7.09,7.1,7.09,7.1,87600.0,7.0272,7.0371,7.0272,7.0371,87600.0
2006-08-15 15:10:00,7.1,7.11,7.1,7.11,216800.0,7.0371,7.047,7.0371,7.047,216800.0
2006-08-15 15:15:00,7.11,7.11,7.09,7.1,329600.0,7.047,7.047,7.0272,7.0371,329600.0
2006-08-15 15:20:00,7.09,7.09,7.06,7.07,138800.0,7.0272,7.0272,6.9975,7.0074,138800.0
2006-08-15 15:25:00,7.08,7.09,7.07,7.07,204800.0,7.0173,7.0272,7.0074,7.0074,204800.0
2006-08-15 15:30:00,7.07,7.09,7.07,7.08,130000.0,7.0074,7.0272,7.0074,7.0173,130000.0
2006-08-15 15:35:00,7.08,7.09,7.08,7.09,261200.0,7.0173,7.0272,7.0173,7.0272,261200.0
2006-08-15 15:40:00,7.09,7.1,7.09,7.1,276000.0,7.0272,7.0371,7.0272,7.0371,276000.0
2006-08-15 15:45:00,7.1,7.12,7.1,7.11,242400.0,7.0371,7.0569,7.0371,7.047,242400.0
2006-08-15 15:50:00,7.11,7.15,7.11,7.12,376400.0,7.047,7.0867,7.047,7.0569,376400.0
2006-08-15 15:55:00,7.13,7.15,7.11,7.14,427200.0,7.0669,7.0867,7.047,7.0768,427200.0
2006-08-16 09:30:00,7.16,7.18,7.07,7.07,166000.0,7.0966,7.1164,7.0074,7.0074,166000.0
2006-08-16 09:35:00,7.07,7.13,7.07,7.1,159600.0,7.0074,7.0669,7.0074,7.0371,159600.0
2006-08-16 09:40:00,7.1,7.11,7.09,7.09,155200.0,7.0371,7.047,7.0272,7.0272,155200.0
2006-08-16 09:45:00,7.09,7.11,6.99,7.09,263200.0,7.0272,7.047,6.9281,7.0272,263200.0
2006-08-16 09:50:00,7.08,7.09,6.99,7.03,134000.0,7.0173,7.0272,6.9281,6.9677,134000.0
2006-08-16 09:55:00,7.03,7.03,6.95,6.99,186000.0,6.9677,6.9677,6.8885,6.9281,186000.0
2006-08-16 10:00:00,6.99,7.05,6.98,7.03,192800.0,6.9281,6.9876,6.9182,6.9677,192800.0
2006-08-16 10:05:00,7.03,7.06,7.01,7.02,114000.0,6.9677,6.9975,6.9479,6.9578,114000.0
2006-08-16 10:10:00,7.03,7.05,7.01,7.05,172800.0,6.9677,6.9876,6.9479,6.9876,172800.0
2006-08-16 10:15:00,7.07,7.07,7.02,7.02,285200.0,7.0074,7.0074,6.9578,6.9578,285200.0
2006-08-16 10:20:00,7.02,7.03,7.01,7.01,394000.0,6.9578,6.9677,6.9479,6.9479,394000.0
2006-08-16 10:25:00,7.01,7.02,7.0,7.01,256400.0,6.9479,6.9578,6.938,6.9479,256400.0
2006-08-16 10:30:00,7.0,7.01,6.96,7.01,372000.0,6.938,6.9479,6.8984,6.9479,372000.0
2006-08-16 10:35:00,7.02,7.03,7.0,7.02,155200.0,6.9578,6.9677,6.938,6.9578,155200.0
2006-08-16 10:40:00,7.02,7.04,7.02,7.03,159600.0,6.9578,6.9777,6.9578,6.9677,159600.0
2006-08-16 10:45:00,7.03,7.05,7.02,7.05,136800.0,6.9677,6.9876,6.9578,6.9876,136800.0
2006-08-16 10:50:00,7.04,7.07,7.04,7.07,232000.0,6.9777,7.0074,6.9777,7.0074,232000.0
2006-08-16 10:55:00,7.07,7.09,7.07,7.07,127200.0,7.0074,7.0272,7.0074,7.0074,127200.0
2006-08-16 11:00:00,7.07,7.1,7.06,7.08,176800.0,7.0074,7.0371,6.9975,7.0173,176800.0
2006-08-16 11:05:00,7.08,7.1,7.07,7.09,97200.0,7.0173,7.0371,7.0074,7.0272,97200.0
2006-08-16 11:10:00,7.09,7.09,7.02,7.05,349200.0,7.0272,7.0272,6.9578,6.9876,349200.0
2006-08-16 11:15:00,7.05,7.05,7.04,7.05,152800.0,6.9876,6.9876,6.9777,6.9876,152800.0
2006-08-16 11:20:00,7.05,7.06,7.02,7.05,502800.0,6.9876,6.9975,6.9578,6.9876,502800.0
2006-08-16 11:25:00,7.05,7.05,7.02,7.03,60000.0,6.9876,6.9876,6.9578,6.9677,60000.0
2006-08-16 11:30:00,7.02,7.03,7.01,7.02,76800.0,6.9578,6.9677,6.9479,6.9578,76800.0
2006-08-16 11:35:00,7.01,7.02,7.01,7.02,126400.0,6.9479,6.9578,6.9479,6.9578,126400.0
2006-08-16 11:40:00,7.02,7.03,7.01,7.01,165600.0,6.9578,6.9677,6.9479,6.9479,165600.0
2006-08-16 11:45:00,7.01,7.02,7.01,7.01,51200.0,6.9479,6.9578,6.9479,6.9479,51200.0
2006-08-16 11:50:00,7.02,7.03,7.01,7.02,83200.0,6.9578,6.9677,6.9479,6.9578,83200.0
2006-08-16 11:55:00,7.03,7.03,7.02,7.02,50000.0,6.9677,6.9677,6.9578,6.9578,50000.0
2006-08-16 12:00:00,7.02,7.02,7.01,7.02,221600.0,6.9578,6.9578,6.9479,6.9578,221600.0
2006-08-16 12:05:00,7.01,7.02,7.01,7.01,127600.0,6.9479,6.9578,6.9479,6.9479,127600.0
2006-08-16 12:10:00,7.02,7.03,7.01,7.02,538800.0,6.9578,6.9677,6.9479,6.9578,538800.0
2006-08-16 12:15:00,7.02,7.04,7.01,7.02,136000.0,6.9578,6.9777,6.9479,6.9578,136000.0
2006-08-16 12:20:00,7.02,7.04,7.01,7.03,150000.0,6.9578,6.9777,6.9479,6.9677,150000.0
2006-08-16 12:25:00,7.03,7.03,7.01,7.01,273600.0,6.9677,6.9677,6.9479,6.9479,273600.0
2006-08-16 12:30:00,7.01,7.02,7.01,7.02,146800.0,6.9479,6.9578,6.9479,6.9578,146800.0
2006-08-16 12:35:00,7.01,7.02,7.01,7.02,194000.0,6.9479,6.9578,6.9479,6.9578,194000.0
2006-08-16 12:40:00,7.01,7.02,7.01,7.02,132400.0,6.9479,6.9578,6.9479,6.9578,132400.0
2006-08-16 12:45:00,7.02,7.03,7.02,7.02,114000.0,6.9578,6.9677,6.9578,6.9578,114000.0
2006-08-16 12:50:00,7.02,7.03,7.01,7.02,90400.0,6.9578,6.9677,6.9479,6.9578,90400.0
2006-08-16 12:55:00,7.02,7.02,7.01,7.01,92400.0,6.9578,6.9578,6.9479,6.9479,92400.0
2006-08-16 13:00:00,7.02,7.02,7.01,7.01,279200.0,6.9578,6.9578,6.9479,6.9479,279200.0
2006-08-16 13:05:00,7.01,7.01,7.01,7.01,55200.0,6.9479,6.9479,6.9479,6.9479,55200.0
2006-08-16 13:10:00,7.01,7.01,6.99,6.99,120400.0,6.9479,6.9479,6.9281,6.9281,120400.0
2006-08-16 13:15:00,6.98,7.0,6.98,6.99,107200.0,6.9182,6.938,6.9182,6.9281,107200.0
2006-08-16 13:20:00,6.99,6.99,6.98,6.98,47200.0,6.9281,6.9281,6.9182,6.9182,47200.0
2006-08-16 13:25:00,6.98,6.98,6.96,6.98,178800.0,6.9182,6.9182,6.8984,6.9182,178800.0
2006-08-16 13:30:00,6.97,6.97,6.96,6.96,78800.0,6.9083,6.9083,6.8984,6.8984,78800.0
2006-08-16 13:35:00,6.96,6.97,6.96,6.97,176000.0,6.8984,6.9083,6.8984,6.9083,176000.0
2006-08-16 13:40:00,6.97,6.97,6.93,6.93,214400.0,6.9083,6.9083,6.8686,6.8686,214400.0
2006-08-16 13:45:00,6.93,6.96,6.93,6.95,120800.0,6.8686,6.8984,6.8686,6.8885,120800.0
2006-08-16 13:50:00,6.95,6.96,6.95,6.95,135600.0,6.8885,6.8984,6.8885,6.8885,135600.0
2006-08-16 13:55:00,6.95,6.96,6.95,6.96,138400.0,6.8885,6.8984,6.8885,6.8984,138400.0
2006-08-16 14:00:00,6.96,6.96,6.95,6.95,290400.0,6.8984,6.8984,6.8885,6.8885,290400.0
2006-08-16 14:05:00,6.95,6.95,6.93,6.95,243200.0,6.8885,6.8885,6.8686,6.8885,243200.0
2006-08-16 14:10:00,6.96,7.0,6.95,7.0,280000.0,6.8984,6.938,6.8885,6.938,280000.0
2006-08-16 14:15:00,7.0,7.02,6.99,7.01,179600.0,6.938,6.9578,6.9281,6.9479,179600.0
2006-08-16 14:20:00,7.01,7.01,6.98,6.99,239200.0,6.9479,6.9479,6.9182,6.9281,239200.0
2006-08-16 14:25:00,6.99,7.0,6.99,6.99,185600.0,6.9281,6.938,6.9281,6.9281,185600.0
2006-08-16 14:30:00,6.99,7.03,6.99,7.02,360000.0,6.9281,6.9677,6.9281,6.9578,360000.0
2006-08-16 14:35:00,7.02,7.04,6.99,6.99,190400.0,6.9578,6.9777,6.9281,6.9281,190400.0
2006-08-16 14:40:00,6.99,7.02,6.99,7.02,248800.0,6.9281,6.9578,6.9281,6.9578,248800.0
2006-08-16 14:45:00,7.02,7.03,7.01,7.01,146400.0,6.9578,6.9677,6.9479,6.9479,146400.0
2006-08-16 14:50:00,7.01,7.02,7.01,7.01,175200.0,6.9479,6.9578,6.9479,6.9479,175200.0
2006-08-16 14:55:00,7.01,7.02,7.0,7.0,175600.0,6.9479,6.9578,6.938,6.938,175600.0
2006-08-16 15:00:00,7.0,7.02,7.0,7.02,216000.0,6.938,6.9578,6.938,6.9578,216000.0
2006-08-16 15:05:00,7.02,7.02,7.01,7.01,179200.0,6.9578,6.9578,6.9479,6.9479,179200.0
2006-08-16 15:10:00,7.01,7.02,7.0,7.02,422000.0,6.9479,6.9578,6.938,6.9578,422000.0
2006-08-16 15:15:00,7.02,7.08,7.01,7.06,410400.0,6.9578,7.0173,6.9479,6.9975,410400.0
2006-08-16 15:20:00,7.06,7.09,7.04,7.07,473200.0,6.9975,7.0272,6.9777,7.0074,473200.0
2006-08-16 15:25:00,7.08,7.1,7.03,7.1,307200.0,7.0173,7.0371,6.9677,7.0371,307200.0
2006-08-16 15:30:00,7.09,7.13,7.09,7.09,234800.0,7.0272,7.0669,7.0272,7.0272,234800.0
2006-08-16 15:35:00,7.09,7.1,7.06,7.09,210800.0,7.0272,7.0371,6.9975,7.0272,210800.0
2006-08-16 15:40:00,7.08,7.12,7.08,7.1,273600.0,7.0173,7.0569,7.0173,7.0371,273600.0
2006-08-16 15:45:00,7.1,7.1,7.06,7.07,286800.0,7.0371,7.0371,6.9975,7.0074,286800.0
2006-08-16 15:50:00,7.07,7.1,7.07,7.08,376800.0,7.0074,7.0371,7.0074,7.0173,376800.0
2006-08-16 15:55:00,7.08,7.09,7.07,7.08,424800.0,7.0173,7.0272,7.0074,7.0173,424800.0
2006-08-17 09:30:00,8.02,8.02,7.96,7.97,1304400.0,7.949,7.949,7.8895,7.8994,1304400.0
2006-08-17 09:35:00,7.98,8.0,7.9,7.96,2500800.0,7.9093,7.9292,7.83,7.8895,2500800.0
2006-08-17 09:40:00,7.96,7.99,7.88,7.96,2631600.0,7.8895,7.9192,7.8102,7.8895,2631600.0
2006-08-17 09:45:00,7.96,8.06,7.94,7.98,2903200.0,7.8895,7.9886,7.8697,7.9093,2903200.0
2006-08-17 09:50:00,7.98,8.01,7.94,7.95,1666800.0,7.9093,7.9391,7.8697,7.8796,1666800.0
2006-08-17 09:55:00,7.95,7.96,7.91,7.96,1229200.0,7.8796,7.8895,7.84,7.8895,1229200.0
2006-08-17 10:00:00,7.96,7.99,7.94,7.97,841200.0,7.8895,7.9192,7.8697,7.8994,841200.0
2006-08-17 10:05:00,7.97,8.04,7.96,8.04,1620000.0,7.8994,7.9688,7.8895,7.9688,1620000.0
2006-08-17 10:10:00,8.04,8.09,8.01,8.05,1109200.0,7.9688,8.0184,7.9391,7.9787,1109200.0
2006-08-17 10:15:00,8.05,8.12,8.05,8.12,1593600.0,7.9787,8.0481,7.9787,8.0481,1593600.0
2006-08-17 10:20:00,8.12,8.2,8.12,8.19,1550800.0,8.0481,8.1274,8.0481,8.1175,1550800.0
2006-08-17 10:25:00,8.18,8.24,8.18,8.24,1771600.0,8.1076,8.167,8.1076,8.167,1771600.0
2006-08-17 10:30:00,8.24,8.37,8.18,8.34,2293200.0,8.167,8.2959,8.1076,8.2661,2293200.0
2006-08-17 10:35:00,8.35,8.36,8.29,8.31,1313200.0,8.2761,8.286,8.2166,8.2364,1313200.0
2006-08-17 10:40:00,8.29,8.42,8.25,8.4,913600.0,8.2166,8.3454,8.1769,8.3256,913600.0
2006-08-17 10:45:00,8.4,8.44,8.38,8.41,799600.0,8.3256,8.3653,8.3058,8.3355,799600.0
2006-08-17 10:50:00,8.41,8.5,8.4,8.44,2058400.0,8.3355,8.4247,8.3256,8.3653,2058400.0
2006-08-17 10:55:00,8.45,8.45,8.34,8.35,954800.0,8.3752,8.3752,8.2661,8.2761,954800.0
2006-08-17 11:00:00,8.35,8.39,8.31,8.37,1287200.0,8.2761,8.3157,8.2364,8.2959,1287200.0
2006-08-17 11:05:00,8.38,8.38,8.35,8.35,331200.0,8.3058,8.3058,8.2761,8.2761,331200.0
2006-08-17 11:10:00,8.35,8.39,8.34,8.39,292400.0,8.2761,8.3157,8.2661,8.3157,292400.0
2006-08-17 11:15:00,8.38,8.4,8.36,8.4,315200.0,8.3058,8.3256,8.286,8.3256,315200.0
2006-08-17 11:20:00,8.4,8.44,8.39,8.42,411200.0,8.3256,8.3653,8.3157,8.3454,411200.0
2006-08-17 11:25:00,8.43,8.44,8.41,8.42,251600.0,8.3553,8.3653,8.3355,8.3454,251600.0
2006-08-17 11:30:00,8.42,8.49,8.42,8.48,498000.0,8.3454,8.4148,8.3454,8.4049,498000.0
2006-08-17 11:35:00,8.47,8.5,8.47,8.49,390400.0,8.395,8.4247,8.395,8.4148,390400.0
2006-08-17 11:40:00,8.49,8.56,8.47,8.49,1062000.0,8.4148,8.4842,8.395,8.4148,1062000.0
2006-08-17 11:45:00,8.49,8.49,8.43,8.47,250000.0,8.4148,8.4148,8.3553,8.395,250000.0
2006-08-17 11:50:00,8.47,8.47,8.36,8.38,444000.0,8.395,8.395,8.286,8.3058,444000.0
2006-08-17 11:55:00,8.38,8.41,8.34,8.4,438400.0,8.3058,8.3355,8.2661,8.3256,438400.0
2006-08-17 12:00:00,8.4,8.42,8.35,8.38,287600.0,8.3256,8.3454,8.2761,8.3058,287600.0
2006-08-17 12:05:00,8.38,8.45,8.37,8.44,256800.0,8.3058,8.3752,8.2959,8.3653,256800.0
2006-08-17 12:10:00,8.44,8.47,8.44,8.44,491200.0,8.3653,8.395,8.3653,8.3653,491200.0
2006-08-17 12:15:00,8.44,8.45,8.42,8.45,298000.0,8.3653,8.3752,8.3454,8.3752,298000.0
2006-08-17 12:20:00,8.45,8.46,8.43,8.44,157200.0,8.3752,8.3851,8.3553,8.3653,157200.0
2006-08-17 12:25:00,8.44,8.44,8.42,8.42,119200.0,8.3653,8.3653,8.3454,8.3454,119200.0
2006-08-17 12:30:00,8.4,8.42,8.38,8.41,266000.0,8.3256,8.3454,8.3058,8.3355,266000.0
2006-08-17 12:35:00,8.41,8.45,8.41,8.43,124000.0,8.3355,8.3752,8.3355,8.3553,124000.0
2006-08-17 12:40:00,8.43,8.46,8.42,8.44,136000.0,8.3553,8.3851,8.3454,8.3653,136000.0
2006-08-17 12:45:00,8.44,8.45,8.42,8.43,142400.0,8.3653,8.3752,8.3454,8.3553,142400.0
2006-08-17 12:50:00,8.43,8.49,8.42,8.48,194800.0,8.3553,8.4148,8.3454,8.4049,194800.0
2006-08-17 12:55:00,8.48,8.49,8.47,8.49,336800.0,8.4049,8.4148,8.395,8.4148,336800.0
2006-08-17 13:00:00,8.49,8.52,8.49,8.5,479200.0,8.4148,8.4445,8.4148,8.4247,479200.0
2006-08-17 13:05:00,8.5,8.52,8.49,8.51,306400.0,8.4247,8.4445,8.4148,8.4346,306400.0
2006-08-17 13:10:00,8.51,8.51,8.47,8.51,199600.0,8.4346,8.4346,8.395,8.4346,199600.0
2006-08-17 13:15:00,8.51,8.52,8.47,8.5,190400.0,8.4346,8.4445,8.395,8.4247,190400.0
2006-08-17 13:20:00,8.5,8.5,8.45,8.47,210000.0,8.4247,8.4247,8.3752,8.395,210000.0
2006-08-17 13:25:00,8.47,8.47,8.46,8.47,290800.0,8.395,8.395,8.3851,8.395,290800.0
2006-08-17 13:30:00,8.47,8.47,8.45,8.45,179600.0,8.395,8.395,8.3752,8.3752,179600.0
2006-08-17 13:35:00,8.45,8.47,8.41,8.46,246000.0,8.3752,8.395,8.3355,8.3851,246000.0
2006-08-17 13:40:00,8.45,8.45,8.42,8.44,252800.0,8.3752,8.3752,8.3454,8.3653,252800.0
2006-08-17 13:45:00,8.44,8.45,8.42,8.42,222400.0,8.3653,8.3752,8.3454,8.3454,222400.0
2006-08-17 13:50:00,8.42,8.43,8.33,8.34,574400.0,8.3454,8.3553,8.2562,8.2661,574400.0
2006-08-17 13:55:00,8.34,8.34,8.26,8.28,869200.0,8.2661,8.2661,8.1869,8.2067,869200.0
2006-08-17 14:00:00,8.28,8.34,8.28,8.3,528400.0,8.2067,8.2661,8.2067,8.2265,528400.0
2006-08-17 14:05:00,8.3,8.33,8.26,8.26,590400.0,8.2265,8.2562,8.1869,8.1869,590400.0
2006-08-17 14:10:00,8.26,8.35,8.26,8.32,536800.0,8.1869,8.2761,8.1869,8.2463,536800.0
2006-08-17 14:15:00,8.26,8.31,8.26,8.28,253200.0,8.1869,8.2364,8.1869,8.2067,253200.0
2006-08-17 14:20:00,8.28,8.28,8.23,8.26,735200.0,8.2067,8.2067,8.1571,8.1869,735200.0
2006-08-17 14:25:00,8.26,8.26,8.2,8.2,611200.0,8.1869,8.1869,8.1274,8.1274,611200.0
2006-08-17 14:30:00,8.2,8.28,8.19,8.27,536800.0,8.1274,8.2067,8.1175,8.1968,536800.0
2006-08-17 14:35:00,8.27,8.29,8.26,8.29,373200.0,8.1968,8.2166,8.1869,8.2166,373200.0
2006-08-17 14:40:00,8.28,8.34,8.28,8.33,238800.0,8.2067,8.2661,8.2067,8.2562,238800.0
2006-08-17 14:45:00,8.33,8.36,8.28,8.29,287600.0,8.2562,8.286,8.2067,8.2166,287600.0
2006-08-17 14:50:00,8.29,8.35,8.29,8.33,164800.0,8.2166,8.2761,8.2166,8.2562,164800.0
2006-08-17 14:55:00,8.34,8.36,8.3,8.31,292400.0,8.2661,8.286,8.2265,8.2364,292400.0
2006-08-17 15:00:00,8.3,8.37,8.28,8.36,270400.0,8.2265,8.2959,8.2067,8.286,270400.0
2006-08-17 15:05:00,8.36,8.43,8.36,8.39,664000.0,8.286,8.3553,8.286,8.3157,664000.0
2006-08-17 15:10:00,8.38,8.43,8.37,8.43,312000.0,8.3058,8.3553,8.2959,8.3553,312000.0
2006-08-17 15:15:00,8.43,8.45,8.4,8.42,455200.0,8.3553,8.3752,8.3256,8.3454,455200.0
2006-08-17 15:20:00,8.43,8.48,8.42,8.47,348000.0,8.3553,8.4049,8.3454,8.395,348000.0
2006-08-17 15:25:00,8.47,8.49,8.44,8.46,436800.0,8.395,8.4148,8.3653,8.3851,436800.0
2006-08-17 15:30:00,8.46,8.46,8.44,8.45,345600.0,8.3851,8.3851,8.3653,8.3752,345600.0
2006-08-17 15:35:00,8.45,8.47,8.45,8.47,288000.0,8.3752,8.395,8.3752,8.395,288000.0
2006-08-17 15:40:00,8.46,8.47,8.4,8.47,368000.0,8.3851,8.395,8.3256,8.395,368000.0
2006-08-17 15:45:00,8.47,8.49,8.42,8.42,473600.0,8.395,8.4148,8.3454,8.3454,473600.0
2006-08-17 15:50:00,8.42,8.44,8.33,8.37,920000.0,8.3454,8.3653,8.2562,8.2959,920000.0
2006-08-17 15:55:00,8.37,8.45,8.36,8.45,1192400.0,8.2959,8.3752,8.286,8.3752,1192400.0
2006-08-18 09:30:00,8.41,8.46,8.3,8.46,494400.0,8.3355,8.3851,8.2265,8.3851,494400.0
2006-08-18 09:35:00,8.46,8.65,8.42,8.65,637600.0,8.3851,8.5734,8.3454,8.5734,637600.0
2006-08-18 09:40:00,8.64,8.65,8.48,8.51,720000.0,8.5635,8.5734,8.4049,8.4346,720000.0
2006-08-18 09:45:00,8.5,8.53,8.44,8.49,452400.0,8.4247,8.4545,8.3653,8.4148,452400.0
2006-08-18 09:50:00,8.49,8.51,8.45,8.49,240000.0,8.4148,8.4346,8.3752,8.4148,240000.0
2006-08-18 09:55:00,8.49,8.49,8.37,8.4,330400.0,8.4148,8.4148,8.2959,8.3256,330400.0
2006-08-18 10:00:00,8.4,8.5,8.4,8.48,265200.0,8.3256,8.4247,8.3256,8.4049,265200.0
2006-08-18 10:05:00,8.47,8.49,8.45,8.49,321200.0,8.395,8.4148,8.3752,8.4148,321200.0
2006-08-18 10:10:00,8.49,8.49,8.42,8.42,208800.0,8.4148,8.4148,8.3454,8.3454,208800.0
2006-08-18 10:15:00,8.42,8.45,8.4,8.41,159200.0,8.3454,8.3752,8.3256,8.3355,159200.0
2006-08-18 10:20:00,8.42,8.46,8.42,8.42,126800.0,8.3454,8.3851,8.3454,8.3454,126800.0
2006-08-18 10:25:00,8.35,8.43,8.35,8.43,380800.0,8.2761,8.3553,8.2761,8.3553,380800.0
2006-08-18 10:30:00,8.42,8.44,8.34,8.35,223600.0,8.3454,8.3653,8.2661,8.2761,223600.0
2006-08-18 10:35:00,8.36,8.42,8.34,8.39,191200.0,8.286,8.3454,8.2661,8.3157,191200.0
2006-08-18 10:40:00,8.38,8.4,8.37,8.4,140000.0,8.3058,8.3256,8.2959,8.3256,140000.0
2006-08-18 10:45:00,8.4,8.41,8.37,8.4,86400.0,8.3256,8.3355,8.2959,8.3256,86400.0
2006-08-18 10:50:00,8.4,8.41,8.39,8.41,109200.0,8.3256,8.3355,8.3157,8.3355,109200.0
2006-08-18 10:55:00,8.41,8.44,8.41,8.43,230400.0,8.3355,8.3653,8.3355,8.3553,230400.0
2006-08-18 11:00:00,8.43,8.45,8.42,8.44,253600.0,8.3553,8.3752,8.3454,8.3653,253600.0
2006-08-18 11:05:00,8.44,8.45,8.41,8.42,72400.0,8.3653,8.3752,8.3355,8.3454,72400.0
2006-08-18 11:10:00,8.43,8.45,8.42,8.45,125200.0,8.3553,8.3752,8.3454,8.3752,125200.0
2006-08-18 11:15:00,8.44,8.44,8.41,8.41,166000.0,8.3653,8.3653,8.3355,8.3355,166000.0
2006-08-18 11:20:00,8.41,8.41,8.4,8.4,114000.0,8.3355,8.3355,8.3256,8.3256,114000.0
2006-08-18 11:25:00,8.39,8.4,8.39,8.4,50400.0,8.3157,8.3256,8.3157,8.3256,50400.0
2006-08-18 11:30:00,8.4,8.43,8.4,8.41,108800.0,8.3256,8.3553,8.3256,8.3355,108800.0
2006-08-18 11:35:00,8.41,8.43,8.41,8.42,80800.0,8.3355,8.3553,8.3355,8.3454,80800.0
2006-08-18 11:40:00,8.42,8.43,8.4,8.4,375600.0,8.3454,8.3553,8.3256,8.3256,375600.0
2006-08-18 11:45:00,8.41,8.41,8.38,8.39,263600.0,8.3355,8.3355,8.3058,8.3157,263600.0
2006-08-18 11:50:00,8.38,8.39,8.37,8.39,380000.0,8.3058,8.3157,8.2959,8.3157,380000.0
2006-08-18 11:55:00,8.39,8.4,8.38,8.38,161200.0,8.3157,8.3256,8.3058,8.3058,161200.0
2006-08-18 12:00:00,8.38,8.38,8.36,8.38,110800.0,8.3058,8.3058,8.286,8.3058,110800.0
2006-08-18 12:05:00,8.37,8.41,8.37,8.4,144400.0,8.2959,8.3355,8.2959,8.3256,144400.0
2006-08-18 12:10:00,8.4,8.4,8.39,8.4,96000.0,8.3256,8.3256,8.3157,8.3256,96000.0
2006-08-18 12:15:00,8.39,8.4,8.38,8.38,125200.0,8.3157,8.3256,8.3058,8.3058,125200.0
2006-08-18 12:20:00,8.39,8.39,8.38,8.38,58000.0,8.3157,8.3157,8.3058,8.3058,58000.0
2006-08-18 12:25:00,8.38,8.38,8.37,8.38,38000.0,8.3058,8.3058,8.2959,8.3058,38000.0
2006-08-18 12:30:00,8.38,8.4,8.38,8.4,75200.0,8.3058,8.3256,8.3058,8.3256,75200.0
2006-08-18 12:35:00,8.4,8.4,8.38,8.38,114000.0,8.3256,8.3256,8.3058,8.3058,114000.0
2006-08-18 12:40:00,8.38,8.39,8.38,8.38,48000.0,8.3058,8.3157,8.3058,8.3058,48000.0
2006-08-18 12:45:00,8.38,8.39,8.37,8.38,42800.0,8.3058,8.3157,8.2959,8.3058,42800.0
2006-08-18 12:50:00,8.38,8.38,8.37,8.38,62400.0,8.3058,8.3058,8.2959,8.3058,62400.0
2006-08-18 12:55:00,8.38,8.38,8.37,8.38,54000.0,8.3058,8.3058,8.2959,8.3058,54000.0
2006-08-18 13:00:00,8.37,8.37,8.34,8.34,180000.0,8.2959,8.2959,8.2661,8.2661,180000.0
2006-08-18 13:05:00,8.34,8.36,8.33,8.36,349600.0,8.2661,8.286,8.2562,8.286,349600.0
2006-08-18 13:10:00,8.36,8.36,8.35,8.36,57600.0,8.286,8.286,8.2761,8.286,57600.0
2006-08-18 13:15:00,8.36,8.36,8.31,8.31,168800.0,8.286,8.286,8.2364,8.2364,168800.0
2006-08-18 13:20:00,8.32,8.33,8.31,8.31,250800.0,8.2463,8.2562,8.2364,8.2364,250800.0
2006-08-18 13:25:00,8.32,8.33,8.31,8.31,387200.0,8.2463,8.2562,8.2364,8.2364,387200.0
2006-08-18 13:30:00,8.31,8.31,8.3,8.31,122400.0,8.2364,8.2364,8.2265,8.2364,122400.0
2006-08-18 13:35:00,8.31,8.35,8.3,8.33,210800.0,8.2364,8.2761,8.2265,8.2562,210800.0
2006-08-18 13:40:00,8.32,8.39,8.32,8.36,126000.0,8.2463,8.3157,8.2463,8.286,126000.0
2006-08-18 13:45:00,8.36,8.36,8.33,8.34,163200.0,8.286,8.286,8.2562,8.2661,163200.0
2006-08-18 13:50:00,8.34,8.35,8.33,8.33,146800.0,8.2661,8.2761,8.2562,8.2562,146800.0
2006-08-18 13:55:00,8.33,8.34,8.31,8.32,78800.0,8.2562,8.2661,8.2364,8.2463,78800.0
2006-08-18 14:00:00,8.32,8.32,8.28,8.29,133600.0,8.2463,8.2463,8.2067,8.2166,133600.0
2006-08-18 14:05:00,8.29,8.29,8.27,8.29,280000.0,8.2166,8.2166,8.1968,8.2166,280000.0
2006-08-18 14:10:00,8.29,8.29,8.22,8.26,402000.0,8.2166,8.2166,8.1472,8.1869,402000.0
2006-08-18 14:15:00,8.26,8.27,8.24,8.26,494400.0,8.1869,8.1968,8.167,8.1869,494400.0
2006-08-18 14:20:00,8.26,8.27,8.25,8.26,199600.0,8.1869,8.1968,8.1769,8.1869,199600.0
2006-08-18 14:25:00,8.26,8.28,8.26,8.28,172800.0,8.1869,8.2067,8.1869,8.2067,172800.0
2006-08-18 14:30:00,8.28,8.28,8.27,8.28,114400.0,8.2067,8.2067,8.1968,8.2067,114400.0
2006-08-18 14:35:00,8.28,8.28,8.25,8.26,266400.0,8.2067,8.2067,8.1769,8.1869,266400.0
2006-08-18 14:40:00,8.25,8.29,8.25,8.28,195200.0,8.1769,8.2166,8.1769,8.2067,195200.0
2006-08-18 14:45:00,8.28,8.32,8.28,8.31,69600.0,8.2067,8.2463,8.2067,8.2364,69600.0
2006-08-18 14:50:00,8.31,8.34,8.3,8.33,76000.0,8.2364,8.2661,8.2265,8.2562,76000.0
2006-08-18 14:55:00,8.33,8.33,8.3,8.3,97600.0,8.2562,8.2562,8.2265,8.2265,97600.0
2006-08-18 15:00:00,8.3,8.3,8.25,8.25,193200.0,8.2265,8.2265,8.1769,8.1769,193200.0
2006-08-18 15:05:00,8.26,8.27,8.25,8.27,139200.0,8.1869,8.1968,8.1769,8.1968,139200.0
2006-08-18 15:10:00,8.27,8.27,8.24,8.24,208800.0,8.1968,8.1968,8.167,8.167,208800.0
2006-08-18 15:15:00,8.25,8.25,8.22,8.24,543600.0,8.1769,8.1769,8.1472,8.167,543600.0
2006-08-18 15:20:00,8.23,8.24,8.21,8.24,567600.0,8.1571,8.167,8.1373,8.167,567600.0
2006-08-18 15:25:00,8.24,8.29,8.24,8.29,242000.0,8.167,8.2166,8.167,8.2166,242000.0
2006-08-18 15:30:00,8.29,8.29,8.21,8.21,388800.0,8.2166,8.2166,8.1373,8.1373,388800.0
2006-08-18 15:35:00,8.21,8.25,8.21,8.21,636000.0,8.1373,8.1769,8.1373,8.1373,636000.0
2006-08-18 15:40:00,8.21,8.22,8.19,8.2,765200.0,8.1373,8.1472,8.1175,8.1274,765200.0
2006-08-18 15:45:00,8.2,8.2,8.15,8.16,698000.0,8.1274,8.1274,8.0778,8.0877,698000.0
2006-08-18 15:50:00,8.15,8.21,8.15,8.18,722800.0,8.0778,8.1373,8.0778,8.1076,722800.0
2006-08-18 15:55:00,8.18,8.21,8.16,8.21,760800.0,8.1076,8.1373,8.0877,8.1373,760800.0
2006-08-21 09:30:00,8.11,8.13,8.05,8.11,310000.0,8.0382,8.058,7.9787,8.0382,310000.0
2006-08-21 09:35:00,8.11,8.19,8.11,8.16,81600.0,8.0382,8.1175,8.0382,8.0877,81600.0
2006-08-21 09:40:00,8.16,8.17,8.05,8.1,422800.0,8.0877,8.0976,7.9787,8.0283,422800.0
2006-08-21 09:45:00,8.1,8.11,8.05,8.08,214400.0,8.0283,8.0382,7.9787,8.0084,214400.0
2006-08-21 09:50:00,8.08,8.09,8.08,8.09,100400.0,8.0084,8.0184,8.0084,8.0184,100400.0
2006-08-21 09:55:00,8.09,8.12,8.09,8.11,171200.0,8.0184,8.0481,8.0184,8.0382,171200.0
2006-08-21 10:00:00,8.11,8.11,8.09,8.1,80400.0,8.0382,8.0382,8.0184,8.0283,80400.0
2006-08-21 10:05:00,8.1,8.14,8.1,8.13,160800.0,8.0283,8.0679,8.0283,8.058,160800.0
2006-08-21 10:10:00,8.13,8.15,8.13,8.14,76800.0,8.058,8.0778,8.058,8.0679,76800.0
2006-08-21 10:15:00,8.14,8.18,8.13,8.18,62000.0,8.0679,8.1076,8.058,8.1076,62000.0
2006-08-21 10:20:00,8.18,8.25,8.18,8.24,207600.0,8.1076,8.1769,8.1076,8.167,207600.0
2006-08-21 10:25:00,8.23,8.3,8.22,8.23,305600.0,8.1571,8.2265,8.1472,8.1571,305600.0
2006-08-21 10:30:00,8.23,8.24,8.19,8.24,213600.0,8.1571,8.167,8.1175,8.167,213600.0
2006-08-21 10:35:00,8.25,8.26,8.23,8.23,156400.0,8.1769,8.1869,8.1571,8.1571,156400.0
2006-08-21 10:40:00,8.24,8.26,8.23,8.25,98000.0,8.167,8.1869,8.1571,8.1769,98000.0
2006-08-21 10:45:00,8.25,8.25,8.24,8.25,90000.0,8.1769,8.1769,8.167,8.1769,90000.0
2006-08-21 10:50:00,8.25,8.29,8.25,8.29,188800.0,8.1769,8.2166,8.1769,8.2166,188800.0
2006-08-21 10:55:00,8.28,8.29,8.27,8.27,64000.0,8.2067,8.2166,8.1968,8.1968,64000.0
2006-08-21 11:00:00,8.27,8.27,8.24,8.26,74800.0,8.1968,8.1968,8.167,8.1869,74800.0
2006-08-21 11:05:00,8.27,8.28,8.27,8.27,132000.0,8.1968,8.2067,8.1968,8.1968,132000.0
2006-08-21 11:10:00,8.27,8.27,8.24,8.24,65200.0,8.1968,8.1968,8.167,8.167,65200.0
2006-08-21 11:15:00,8.24,8.26,8.22,8.26,52000.0,8.167,8.1869,8.1472,8.1869,52000.0
2006-08-21 11:20:00,8.26,8.28,8.26,8.27,84800.0,8.1869,8.2067,8.1869,8.1968,84800.0
2006-08-21 11:25:00,8.27,8.27,8.24,8.25,63600.0,8.1968,8.1968,8.167,8.1769,63600.0
2006-08-21 11:30:00,8.26,8.27,8.26,8.26,149600.0,8.1869,8.1968,8.1869,8.1869,149600.0
2006-08-21 11:35:00,8.26,8.27,8.25,8.26,220400.0,8.1869,8.1968,8.1769,8.1869,220400.0
2006-08-21 11:40:00,8.26,8.26,8.23,8.24,58400.0,8.1869,8.1869,8.1571,8.167,58400.0
2006-08-21 11:45:00,8.23,8.24,8.22,8.22,59200.0,8.1571,8.167,8.1472,8.1472,59200.0
2006-08-21 11:50:00,8.22,8.25,8.22,8.25,96800.0,8.1472,8.1769,8.1472,8.1769,96800.0
2006-08-21 11:55:00,8.25,8.25,8.23,8.23,42400.0,8.1769,8.1769,8.1571,8.1571,42400.0
2006-08-21 12:00:00,8.22,8.24,8.22,8.23,24400.0,8.1472,8.167,8.1472,8.1571,24400.0
2006-08-21 12:05:00,8.23,8.24,8.23,8.24,45600.0,8.1571,8.167,8.1571,8.167,45600.0
2006-08-21 12:10:00,8.24,8.24,8.24,8.24,49600.0,8.167,8.167,8.167,8.167,49600.0
2006-08-21 12:15:00,8.24,8.24,8.24,8.24,43600.0,8.167,8.167,8.167,8.167,43600.0
2006-08-21 12:20:00,8.24,8.25,8.23,8.23,164400.0,8.167,8.1769,8.1571,8.1571,164400.0
2006-08-21 12:25:00,8.23,8.24,8.23,8.24,27200.0,8.1571,8.167,8.1571,8.167,27200.0
2006-08-21 12:30:00,8.24,8.24,8.23,8.23,50800.0,8.167,8.167,8.1571,8.1571,50800.0
2006-08-21 12:35:00,8.23,8.24,8.23,8.24,25200.0,8.1571,8.167,8.1571,8.167,25200.0
2006-08-21 12:40:00,8.24,8.24,8.24,8.24,16400.0,8.167,8.167,8.167,8.167,16400.0
2006-08-21 12:45:00,8.24,8.25,8.23,8.23,108000.0,8.167,8.1769,8.1571,8.1571,108000.0
2006-08-21 12:50:00,8.24,8.26,8.24,8.25,70400.0,8.167,8.1869,8.167,8.1769,70400.0
2006-08-21 12:55:00,8.24,8.24,8.24,8.24,6000.0,8.167,8.167,8.167,8.167,6000.0
2006-08-21 13:00:00,8.24,8.24,8.24,8.24,36400.0,8.167,8.167,8.167,8.167,36400.0
2006-08-21 13:05:00,8.24,8.26,8.24,8.25,91200.0,8.167,8.1869,8.167,8.1769,91200.0
2006-08-21 13:10:00,8.24,8.25,8.24,8.24,20800.0,8.167,8.1769,8.167,8.167,20800.0
2006-08-21 13:15:00,8.25,8.25,8.24,8.24,9200.0,8.1769,8.1769,8.167,8.167,9200.0
2006-08-21 13:20:00,8.24,8.24,8.24,8.24,20000.0,8.167,8.167,8.167,8.167,20000.0
2006-08-21 13:25:00,8.24,8.24,8.23,8.23,27600.0,8.167,8.167,8.1571,8.1571,27600.0
2006-08-21 13:30:00,8.24,8.26,8.24,8.26,68800.0,8.167,8.1869,8.167,8.1869,68800.0
2006-08-21 13:35:00,8.25,8.26,8.23,8.26,70400.0,8.1769,8.1869,8.1571,8.1869,70400.0
2006-08-21 13:40:00,8.25,8.26,8.25,8.26,46000.0,8.1769,8.1869,8.1769,8.1869,46000.0
2006-08-21 13:45:00,8.26,8.26,8.25,8.26,57600.0,8.1869,8.1869,8.1769,8.1869,57600.0
2006-08-21 13:50:00,8.26,8.26,8.25,8.25,97600.0,8.1869,8.1869,8.1769,8.1769,97600.0
2006-08-21 13:55:00,8.25,8.26,8.25,8.26,52800.0,8.1769,8.1869,8.1769,8.1869,52800.0
2006-08-21 14:00:00,8.26,8.28,8.26,8.27,277200.0,8.1869,8.2067,8.1869,8.1968,277200.0
2006-08-21 14:05:00,8.27,8.29,8.23,8.24,168400.0,8.1968,8.2166,8.1571,8.167,168400.0
2006-08-21 14:10:00,8.23,8.24,8.22,8.23,35200.0,8.1571,8.167,8.1472,8.1571,35200.0
2006-08-21 14:15:00,8.23,8.25,8.23,8.24,33200.0,8.1571,8.1769,8.1571,8.167,33200.0
2006-08-21 14:20:00,8.24,8.24,8.2,8.22,169600.0,8.167,8.167,8.1274,8.1472,169600.0
2006-08-21 14:25:00,8.22,8.22,8.17,8.2,98000.0,8.1472,8.1472,8.0976,8.1274,98000.0
2006-08-21 14:30:00,8.2,8.25,8.2,8.24,99200.0,8.1274,8.1769,8.1274,8.167,99200.0
2006-08-21 14:35:00,8.24,8.24,8.24,8.24,18800.0,8.167,8.167,8.167,8.167,18800.0
2006-08-21 14:40:00,8.24,8.25,8.23,8.23,35600.0,8.167,8.1769,8.1571,8.1571,35600.0
2006-08-21 14:45:00,8.23,8.24,8.23,8.24,48000.0,8.1571,8.167,8.1571,8.167,48000.0
2006-08-21 14:50:00,8.24,8.24,8.24,8.24,37200.0,8.167,8.167,8.167,8.167,37200.0
2006-08-21 14:55:00,8.24,8.26,8.24,8.26,100000.0,8.167,8.1869,8.167,8.1869,100000.0
2006-08-21 15:00:00,8.26,8.26,8.25,8.25,77200.0,8.1869,8.1869,8.1769,8.1769,77200.0
2006-08-21 15:05:00,8.25,8.25,8.24,8.24,89200.0,8.1769,8.1769,8.167,8.167,89200.0
2006-08-21 15:10:00,8.24,8.25,8.24,8.24,68400.0,8.167,8.1769,8.167,8.167,68400.0
2006-08-21 15:15:00,8.24,8.26,8.24,8.26,68400.0,8.167,8.1869,8.167,8.1869,68400.0
2006-08-21 15:20:00,8.26,8.26,8.25,8.26,144000.0,8.1869,8.1869,8.1769,8.1869,144000.0
2006-08-21 15:25:00,8.25,8.26,8.25,8.25,78000.0,8.1769,8.1869,8.1769,8.1769,78000.0
2006-08-21 15:30:00,8.25,8.25,8.24,8.24,34800.0,8.1769,8.1769,8.167,8.167,34800.0
2006-08-21 15:35:00,8.24,8.26,8.24,8.26,180800.0,8.167,8.1869,8.167,8.1869,180800.0
2006-08-21 15:40:00,8.26,8.26,8.25,8.25,149200.0,8.1869,8.1869,8.1769,8.1769,149200.0
2006-08-21 15:45:00,8.25,8.26,8.24,8.24,208400.0,8.1769,8.1869,8.167,8.167,208400.0
2006-08-21 15:50:00,8.24,8.25,8.24,8.24,75200.0,8.167,8.1769,8.167,8.167,75200.0
2006-08-21 15:55:00,8.24,8.24,8.22,8.24,236800.0,8.167,8.167,8.1472,8.167,236800.0
2006-08-22 09:30:00,8.25,8.28,8.24,8.24,260000.0,8.1769,8.2067,8.167,8.167,260000.0
2006-08-22 09:35:00,8.24,8.27,8.23,8.26,131600.0,8.167,8.1968,8.1571,8.1869,131600.0
2006-08-22 09:40:00,8.26,8.28,8.26,8.28,166800.0,8.1869,8.2067,8.1869,8.2067,166800.0
2006-08-22 09:45:00,8.28,8.3,8.26,8.3,242400.0,8.2067,8.2265,8.1869,8.2265,242400.0
2006-08-22 09:50:00,8.3,8.35,8.3,8.35,334000.0,8.2265,8.2761,8.2265,8.2761,334000.0
2006-08-22 09:55:00,8.36,8.42,8.36,8.38,355200.0,8.286,8.3454,8.286,8.3058,355200.0
2006-08-22 10:00:00,8.38,8.4,8.34,8.34,152000.0,8.3058,8.3256,8.2661,8.2661,152000.0
2006-08-22 10:05:00,8.34,8.34,8.29,8.3,119600.0,8.2661,8.2661,8.2166,8.2265,119600.0
2006-08-22 10:10:00,8.29,8.32,8.28,8.3,251200.0,8.2166,8.2463,8.2067,8.2265,251200.0
2006-08-22 10:15:00,8.31,8.32,8.3,8.31,58800.0,8.2364,8.2463,8.2265,8.2364,58800.0
2006-08-22 10:20:00,8.31,8.36,8.31,8.36,85600.0,8.2364,8.286,8.2364,8.286,85600.0
2006-08-22 10:25:00,8.35,8.37,8.35,8.35,82400.0,8.2761,8.2959,8.2761,8.2761,82400.0
2006-08-22 10:30:00,8.35,8.37,8.35,8.35,108400.0,8.2761,8.2959,8.2761,8.2761,108400.0
2006-08-22 10:35:00,8.35,8.37,8.35,8.37,150800.0,8.2761,8.2959,8.2761,8.2959,150800.0
2006-08-22 10:40:00,8.37,8.39,8.36,8.39,148400.0,8.2959,8.3157,8.286,8.3157,148400.0
2006-08-22 10:45:00,8.39,8.43,8.39,8.43,296000.0,8.3157,8.3553,8.3157,8.3553,296000.0
2006-08-22 10:50:00,8.42,8.47,8.42,8.46,214000.0,8.3454,8.395,8.3454,8.3851,214000.0
2006-08-22 10:55:00,8.46,8.46,8.43,8.45,217600.0,8.3851,8.3851,8.3553,8.3752,217600.0
2006-08-22 11:00:00,8.45,8.45,8.38,8.39,186800.0,8.3752,8.3752,8.3058,8.3157,186800.0
2006-08-22 11:05:00,8.39,8.39,8.37,8.37,64800.0,8.3157,8.3157,8.2959,8.2959,64800.0
2006-08-22 11:10:00,8.36,8.39,8.36,8.38,90800.0,8.286,8.3157,8.286,8.3058,90800.0
2006-08-22 11:15:00,8.38,8.38,8.37,8.38,83600.0,8.3058,8.3058,8.2959,8.3058,83600.0
2006-08-22 11:20:00,8.38,8.43,8.38,8.42,134000.0,8.3058,8.3553,8.3058,8.3454,134000.0
2006-08-22 11:25:00,8.42,8.45,8.42,8.45,160400.0,8.3454,8.3752,8.3454,8.3752,160400.0
2006-08-22 11:30:00,8.45,8.46,8.45,8.45,132800.0,8.3752,8.3851,8.3752,8.3752,132800.0
2006-08-22 11:35:00,8.45,8.45,8.42,8.42,398400.0,8.3752,8.3752,8.3454,8.3454,398400.0
2006-08-22 11:40:00,8.41,8.42,8.4,8.4,76400.0,8.3355,8.3454,8.3256,8.3256,76400.0
2006-08-22 11:45:00,8.4,8.4,8.37,8.38,120400.0,8.3256,8.3256,8.2959,8.3058,120400.0
2006-08-22 11:50:00,8.37,8.37,8.34,8.34,72000.0,8.2959,8.2959,8.2661,8.2661,72000.0
2006-08-22 11:55:00,8.34,8.36,8.33,8.35,115600.0,8.2661,8.286,8.2562,8.2761,115600.0
2006-08-22 12:00:00,8.35,8.37,8.35,8.36,194400.0,8.2761,8.2959,8.2761,8.286,194400.0
2006-08-22 12:05:00,8.37,8.37,8.36,8.36,96400.0,8.2959,8.2959,8.286,8.286,96400.0
2006-08-22 12:10:00,8.36,8.4,8.36,8.4,73600.0,8.286,8.3256,8.286,8.3256,73600.0
2006-08-22 12:15:00,8.39,8.39,8.38,8.38,31600.0,8.3157,8.3157,8.3058,8.3058,31600.0
2006-08-22 12:20:00,8.38,8.38,8.35,8.35,149600.0,8.3058,8.3058,8.2761,8.2761,149600.0
2006-08-22 12:25:00,8.34,8.34,8.32,8.33,295200.0,8.2661,8.2661,8.2463,8.2562,295200.0
2006-08-22 12:30:00,8.33,8.33,8.32,8.32,40800.0,8.2562,8.2562,8.2463,8.2463,40800.0
2006-08-22 12:35:00,8.32,8.32,8.3,8.3,157200.0,8.2463,8.2463,8.2265,8.2265,157200.0
2006-08-22 12:40:00,8.3,8.33,8.3,8.32,43200.0,8.2265,8.2562,8.2265,8.2463,43200.0
2006-08-22 12:45:00,8.33,8.33,8.32,8.32,14400.0,8.2562,8.2562,8.2463,8.2463,14400.0
2006-08-22 12:50:00,8.32,8.33,8.32,8.33,8800.0,8.2463,8.2562,8.2463,8.2562,8800.0
2006-08-22 12:55:00,8.33,8.35,8.33,8.35,22800.0,8.2562,8.2761,8.2562,8.2761,22800.0
2006-08-22 13:00:00,8.35,8.36,8.34,8.34,44400.0,8.2761,8.286,8.2661,8.2661,44400.0
2006-08-22 13:05:00,8.34,8.35,8.31,8.31,86000.0,8.2661,8.2761,8.2364,8.2364,86000.0
2006-08-22 13:10:00,8.31,8.33,8.31,8.33,58800.0,8.2364,8.2562,8.2364,8.2562,58800.0
2006-08-22 13:15:00,8.33,8.36,8.33,8.34,54400.0,8.2562,8.286,8.2562,8.2661,54400.0
2006-08-22 13:20:00,8.34,8.34,8.33,8.33,71600.0,8.2661,8.2661,8.2562,8.2562,71600.0
2006-08-22 13:25:00,8.33,8.33,8.31,8.31,38000.0,8.2562,8.2562,8.2364,8.2364,38000.0
2006-08-22 13:30:00,8.31,8.33,8.31,8.33,29200.0,8.2364,8.2562,8.2364,8.2562,29200.0
2006-08-22 13:35:00,8.33,8.33,8.31,8.32,47600.0,8.2562,8.2562,8.2364,8.2463,47600.0
2006-08-22 13:40:00,8.32,8.32,8.31,8.31,22000.0,8.2463,8.2463,8.2364,8.2364,22000.0
2006-08-22 13:45:00,8.31,8.31,8.3,8.3,49200.0,8.2364,8.2364,8.2265,8.2265,49200.0
2006-08-22 13:50:00,8.3,8.32,8.3,8.31,108400.0,8.2265,8.2463,8.2265,8.2364,108400.0
2006-08-22 13:55:00,8.31,8.31,8.3,8.31,36000.0,8.2364,8.2364,8.2265,8.2364,36000.0
2006-08-22 14:00:00,8.3,8.31,8.3,8.31,21200.0,8.2265,8.2364,8.2265,8.2364,21200.0
2006-08-22 14:05:00,8.31,8.31,8.3,8.3,56000.0,8.2364,8.2364,8.2265,8.2265,56000.0
2006-08-22 14:10:00,8.3,8.31,8.29,8.3,150400.0,8.2265,8.2364,8.2166,8.2265,150400.0
2006-08-22 14:15:00,8.3,8.31,8.3,8.3,63600.0,8.2265,8.2364,8.2265,8.2265,63600.0
2006-08-22 14:20:00,8.31,8.31,8.29,8.3,36400.0,8.2364,8.2364,8.2166,8.2265,36400.0
2006-08-22 14:25:00,8.3,8.3,8.29,8.3,59600.0,8.2265,8.2265,8.2166,8.2265,59600.0
2006-08-22 14:30:00,8.3,8.31,8.3,8.3,60000.0,8.2265,8.2364,8.2265,8.2265,60000.0
2006-08-22 14:35:00,8.3,8.3,8.3,8.3,46800.0,8.2265,8.2265,8.2265,8.2265,46800.0
2006-08-22 14:40:00,8.3,8.33,8.3,8.31,70400.0,8.2265,8.2562,8.2265,8.2364,70400.0
2006-08-22 14:45:00,8.31,8.32,8.31,8.31,39600.0,8.2364,8.2463,8.2364,8.2364,39600.0
2006-08-22 14:50:00,8.31,8.32,8.3,8.3,113200.0,8.2364,8.2463,8.2265,8.2265,113200.0
2006-08-22 14:55:00,8.31,8.32,8.3,8.32,58000.0,8.2364,8.2463,8.2265,8.2463,58000.0
2006-08-22 15:00:00,8.32,8.35,8.32,8.35,62800.0,8.2463,8.2761,8.2463,8.2761,62800.0
2006-08-22 15:05:00,8.34,8.34,8.33,8.33,46800.0,8.2661,8.2661,8.2562,8.2562,46800.0
2006-08-22 15:10:00,8.33,8.34,8.32,8.33,36000.0,8.2562,8.2661,8.2463,8.2562,36000.0
2006-08-22 15:15:00,8.33,8.33,8.31,8.31,719600.0,8.2562,8.2562,8.2364,8.2364,719600.0
2006-08-22 15:20:00,8.31,8.32,8.31,8.31,88800.0,8.2364,8.2463,8.2364,8.2364,88800.0
2006-08-22 15:25:00,8.31,8.34,8.31,8.32,118400.0,8.2364,8.2661,8.2364,8.2463,118400.0
2006-08-22 15:30:00,8.33,8.33,8.31,8.32,178000.0,8.2562,8.2562,8.2364,8.2463,178000.0
2006-08-22 15:35:00,8.32,8.33,8.31,8.31,82000.0,8.2463,8.2562,8.2364,8.2364,82000.0
2006-08-22 15:40:00,8.31,8.31,8.3,8.3,79200.0,8.2364,8.2364,8.2265,8.2265,79200.0
2006-08-22 15:45:00,8.3,8.3,8.29,8.3,132400.0,8.2265,8.2265,8.2166,8.2265,132400.0
2006-08-22 15:50:00,8.3,8.31,8.3,8.31,94400.0,8.2265,8.2364,8.2265,8.2364,94400.0
2006-08-22 15:55:00,8.31,8.33,8.31,8.31,68800.0,8.2364,8.2562,8.2364,8.2364,68800.0
2006-08-23 09:30:00,8.44,8.44,8.39,8.4,82800.0,8.3653,8.3653,8.3157,8.3256,82800.0
2006-08-23 09:35:00,8.38,8.46,8.36,8.45,145200.0,8.3058,8.3851,8.286,8.3752,145200.0
2006-08-23 09:40:00,8.45,8.53,8.45,8.51,179200.0,8.3752,8.4545,8.3752,8.4346,179200.0
2006-08-23 09:45:00,8.52,8.66,8.49,8.63,432400.0,8.4445,8.5833,8.4148,8.5536,432400.0
2006-08-23 09:50:00,8.64,8.68,8.6,8.6,186800.0,8.5635,8.6031,8.5238,8.5238,186800.0
2006-08-23 09:55:00,8.6,8.68,8.56,8.66,491200.0,8.5238,8.6031,8.4842,8.5833,491200.0
2006-08-23 10:00:00,8.68,8.74,8.67,8.73,450400.0,8.6031,8.6626,8.5932,8.6527,450400.0
2006-08-23 10:05:00,8.73,8.73,8.67,8.67,154800.0,8.6527,8.6527,8.5932,8.5932,154800.0
2006-08-23 10:10:00,8.66,8.66,8.59,8.63,275600.0,8.5833,8.5833,8.5139,8.5536,275600.0
2006-08-23 10:15:00,8.63,8.63,8.55,8.56,242000.0,8.5536,8.5536,8.4743,8.4842,242000.0
2006-08-23 10:20:00,8.56,8.57,8.52,8.53,160000.0,8.4842,8.4941,8.4445,8.4545,160000.0
2006-08-23 10:25:00,8.53,8.59,8.5,8.55,164800.0,8.4545,8.5139,8.4247,8.4743,164800.0
2006-08-23 10:30:00,8.55,8.56,8.55,8.55,92000.0,8.4743,8.4842,8.4743,8.4743,92000.0
2006-08-23 10:35:00,8.56,8.56,8.54,8.54,49600.0,8.4842,8.4842,8.4644,8.4644,49600.0
2006-08-23 10:40:00,8.54,8.56,8.53,8.54,75600.0,8.4644,8.4842,8.4545,8.4644,75600.0
2006-08-23 10:45:00,8.53,8.54,8.53,8.53,76800.0,8.4545,8.4644,8.4545,8.4545,76800.0
2006-08-23 10:50:00,8.53,8.53,8.52,8.53,60800.0,8.4545,8.4545,8.4445,8.4545,60800.0
2006-08-23 10:55:00,8.53,8.53,8.48,8.51,226000.0,8.4545,8.4545,8.4049,8.4346,226000.0
2006-08-23 11:00:00,8.51,8.52,8.48,8.49,73600.0,8.4346,8.4445,8.4049,8.4148,73600.0
2006-08-23 11:05:00,8.49,8.49,8.43,8.46,438000.0,8.4148,8.4148,8.3553,8.3851,438000.0
2006-08-23 11:10:00,8.46,8.47,8.42,8.45,277600.0,8.3851,8.395,8.3454,8.3752,277600.0
2006-08-23 11:15:00,8.45,8.45,8.43,8.44,96400.0,8.3752,8.3752,8.3553,8.3653,96400.0
2006-08-23 11:20:00,8.44,8.45,8.4,8.4,156800.0,8.3653,8.3752,8.3256,8.3256,156800.0
2006-08-23 11:25:00,8.41,8.41,8.37,8.38,70800.0,8.3355,8.3355,8.2959,8.3058,70800.0
2006-08-23 11:30:00,8.38,8.41,8.38,8.4,78000.0,8.3058,8.3355,8.3058,8.3256,78000.0
2006-08-23 11:35:00,8.4,8.42,8.4,8.41,73200.0,8.3256,8.3454,8.3256,8.3355,73200.0
2006-08-23 11:40:00,8.41,8.44,8.4,8.43,79200.0,8.3355,8.3653,8.3256,8.3553,79200.0
2006-08-23 11:45:00,8.43,8.44,8.42,8.44,37600.0,8.3553,8.3653,8.3454,8.3653,37600.0
2006-08-23 11:50:00,8.43,8.46,8.42,8.45,42400.0,8.3553,8.3851,8.3454,8.3752,42400.0
2006-08-23 11:55:00,8.46,8.49,8.46,8.47,108800.0,8.3851,8.4148,8.3851,8.395,108800.0
2006-08-23 12:00:00,8.47,8.47,8.45,8.47,39600.0,8.395,8.395,8.3752,8.395,39600.0
2006-08-23 12:05:00,8.46,8.49,8.46,8.47,113600.0,8.3851,8.4148,8.3851,8.395,113600.0
2006-08-23 12:10:00,8.47,8.48,8.47,8.48,13200.0,8.395,8.4049,8.395,8.4049,13200.0
2006-08-23 12:15:00,8.47,8.47,8.45,8.46,74000.0,8.395,8.395,8.3752,8.3851,74000.0
2006-08-23 12:20:00,8.46,8.46,8.46,8.46,33600.0,8.3851,8.3851,8.3851,8.3851,33600.0
2006-08-23 12:25:00,8.46,8.47,8.44,8.47,51600.0,8.3851,8.395,8.3653,8.395,51600.0
2006-08-23 12:30:00,8.46,8.47,8.45,8.47,56400.0,8.3851,8.395,8.3752,8.395,56400.0
2006-08-23 12:35:00,8.47,8.47,8.46,8.47,15600.0,8.395,8.395,8.3851,8.395,15600.0
2006-08-23 12:40:00,8.46,8.46,8.46,8.46,13200.0,8.3851,8.3851,8.3851,8.3851,13200.0
2006-08-23 12:45:00,8.46,8.48,8.46,8.48,56000.0,8.3851,8.4049,8.3851,8.4049,56000.0
2006-08-23 12:50:00,8.48,8.5,8.48,8.5,56800.0,8.4049,8.4247,8.4049,8.4247,56800.0
2006-08-23 12:55:00,8.5,8.53,8.5,8.51,77200.0,8.4247,8.4545,8.4247,8.4346,77200.0
2006-08-23 13:00:00,8.51,8.51,8.5,8.5,36000.0,8.4346,8.4346,8.4247,8.4247,36000.0
2006-08-23 13:05:00,8.5,8.51,8.49,8.5,61600.0,8.4247,8.4346,8.4148,8.4247,61600.0
2006-08-23 13:10:00,8.49,8.51,8.49,8.51,52800.0,8.4148,8.4346,8.4148,8.4346,52800.0
2006-08-23 13:15:00,8.5,8.51,8.49,8.51,71600.0,8.4247,8.4346,8.4148,8.4346,71600.0
2006-08-23 13:20:00,8.5,8.51,8.49,8.5,39600.0,8.4247,8.4346,8.4148,8.4247,39600.0
2006-08-23 13:25:00,8.5,8.51,8.5,8.5,47200.0,8.4247,8.4346,8.4247,8.4247,47200.0
2006-08-23 13:30:00,8.5,8.51,8.5,8.5,54400.0,8.4247,8.4346,8.4247,8.4247,54400.0
2006-08-23 13:35:00,8.5,8.51,8.5,8.5,64400.0,8.4247,8.4346,8.4247,8.4247,64400.0
2006-08-23 13:40:00,8.5,8.51,8.49,8.5,100000.0,8.4247,8.4346,8.4148,8.4247,100000.0
2006-08-23 13:45:00,8.5,8.53,8.5,8.5,148000.0,8.4247,8.4545,8.4247,8.4247,148000.0
2006-08-23 13:50:00,8.5,8.51,8.5,8.5,99600.0,8.4247,8.4346,8.4247,8.4247,99600.0
2006-08-23 13:55:00,8.51,8.52,8.5,8.51,86800.0,8.4346,8.4445,8.4247,8.4346,86800.0
2006-08-23 14:00:00,8.51,8.51,8.51,8.51,168000.0,8.4346,8.4346,8.4346,8.4346,168000.0
2006-08-23 14:05:00,8.51,8.52,8.5,8.51,173600.0,8.4346,8.4445,8.4247,8.4346,173600.0
2006-08-23 14:10:00,8.51,8.52,8.49,8.51,77600.0,8.4346,8.4445,8.4148,8.4346,77600.0
2006-08-23 14:15:00,8.51,8.51,8.49,8.5,95600.0,8.4346,8.4346,8.4148,8.4247,95600.0
2006-08-23 14:20:00,8.5,8.5,8.49,8.5,102800.0,8.4247,8.4247,8.4148,8.4247,102800.0
2006-08-23 14:25:00,8.5,8.5,8.46,8.46,388400.0,8.4247,8.4247,8.3851,8.3851,388400.0
2006-08-23 14:30:00,8.46,8.47,8.45,8.47,262000.0,8.3851,8.395,8.3752,8.395,262000.0
2006-08-23 14:35:00,8.47,8.47,8.46,8.47,118400.0,8.395,8.395,8.3851,8.395,118400.0
2006-08-23 14:40:00,8.47,8.5,8.47,8.49,1142400.0,8.395,8.4247,8.395,8.4148,1142400.0
2006-08-23 14:45:00,8.49,8.5,8.48,8.5,40000.0,8.4148,8.4247,8.4049,8.4247,40000.0
2006-08-23 14:50:00,8.49,8.5,8.48,8.49,62400.0,8.4148,8.4247,8.4049,8.4148,62400.0
2006-08-23 14:55:00,8.49,8.49,8.49,8.49,58000.0,8.4148,8.4148,8.4148,8.4148,58000.0
2006-08-23 15:00:00,8.49,8.5,8.47,8.47,20800.0,8.4148,8.4247,8.395,8.395,20800.0
2006-08-23 15:05:00,8.47,8.49,8.47,8.49,50800.0,8.395,8.4148,8.395,8.4148,50800.0
2006-08-23 15:10:00,8.47,8.49,8.45,8.45,24800.0,8.395,8.4148,8.3752,8.3752,24800.0
2006-08-23 15:15:00,8.45,8.46,8.45,8.45,26400.0,8.3752,8.3851,8.3752,8.3752,26400.0
2006-08-23 15:20:00,8.45,8.45,8.41,8.44,109200.0,8.3752,8.3752,8.3355,8.3653,109200.0
2006-08-23 15:25:00,8.44,8.46,8.4,8.42,78000.0,8.3653,8.3851,8.3256,8.3454,78000.0
2006-08-23 15:30:00,8.41,8.42,8.39,8.4,72400.0,8.3355,8.3454,8.3157,8.3256,72400.0
2006-08-23 15:35:00,8.4,8.41,8.38,8.38,37200.0,8.3256,8.3355,8.3058,8.3058,37200.0
2006-08-23 15:40:00,8.38,8.42,8.38,8.42,85200.0,8.3058,8.3454,8.3058,8.3454,85200.0
2006-08-23 15:45:00,8.42,8.44,8.4,8.42,84800.0,8.3454,8.3653,8.3256,8.3454,84800.0
2006-08-23 15:50:00,8.43,8.46,8.41,8.45,264000.0,8.3553,8.3851,8.3355,8.3752,264000.0
2006-08-23 15:55:00,8.44,8.44,8.38,8.43,159200.0,8.3653,8.3653,8.3058,8.3553,159200.0
2006-08-24 09:30:00,8.43,8.47,8.42,8.47,93200.0,8.3553,8.395,8.3454,8.395,93200.0
2006-08-24 09:35:00,8.49,8.5,8.47,8.49,39600.0,8.4148,8.4247,8.395,8.4148,39600.0
2006-08-24 09:40:00,8.49,8.49,8.44,8.44,54800.0,8.4148,8.4148,8.3653,8.3653,54800.0
2006-08-24 09:45:00,8.44,8.46,8.43,8.44,111200.0,8.3653,8.3851,8.3553,8.3653,111200.0
2006-08-24 09:50:00,8.44,8.44,8.43,8.43,207600.0,8.3653,8.3653,8.3553,8.3553,207600.0
2006-08-24 09:55:00,8.43,8.44,8.43,8.44,74800.0,8.3553,8.3653,8.3553,8.3653,74800.0
2006-08-24 10:00:00,8.44,8.44,8.37,8.4,100800.0,8.3653,8.3653,8.2959,8.3256,100800.0
2006-08-24 10:05:00,8.39,8.4,8.38,8.38,18000.0,8.3157,8.3256,8.3058,8.3058,18000.0
2006-08-24 10:10:00,8.39,8.42,8.38,8.41,49200.0,8.3157,8.3454,8.3058,8.3355,49200.0
2006-08-24 10:15:00,8.41,8.42,8.39,8.39,33200.0,8.3355,8.3454,8.3157,8.3157,33200.0
2006-08-24 10:20:00,8.4,8.41,8.39,8.4,19200.0,8.3256,8.3355,8.3157,8.3256,19200.0
2006-08-24 10:25:00,8.4,8.4,8.38,8.38,39600.0,8.3256,8.3256,8.3058,8.3058,39600.0
2006-08-24 10:30:00,8.37,8.37,8.29,8.29,103200.0,8.2959,8.2959,8.2166,8.2166,103200.0
2006-08-24 10:35:00,8.28,8.29,8.26,8.27,131600.0,8.2067,8.2166,8.1869,8.1968,131600.0
2006-08-24 10:40:00,8.28,8.28,8.27,8.28,54000.0,8.2067,8.2067,8.1968,8.2067,54000.0
2006-08-24 10:45:00,8.27,8.28,8.23,8.25,164000.0,8.1968,8.2067,8.1571,8.1769,164000.0
2006-08-24 10:50:00,8.25,8.3,8.25,8.29,176000.0,8.1769,8.2265,8.1769,8.2166,176000.0
2006-08-24 10:55:00,8.29,8.31,8.29,8.31,45600.0,8.2166,8.2364,8.2166,8.2364,45600.0
2006-08-24 11:00:00,8.31,8.31,8.29,8.3,19200.0,8.2364,8.2364,8.2166,8.2265,19200.0
2006-08-24 11:05:00,8.3,8.32,8.3,8.31,46000.0,8.2265,8.2463,8.2265,8.2364,46000.0
2006-08-24 11:10:00,8.32,8.34,8.31,8.34,49600.0,8.2463,8.2661,8.2364,8.2661,49600.0
2006-08-24 11:15:00,8.34,8.34,8.33,8.34,16400.0,8.2661,8.2661,8.2562,8.2661,16400.0
2006-08-24 11:20:00,8.34,8.34,8.33,8.34,40800.0,8.2661,8.2661,8.2562,8.2661,40800.0
2006-08-24 11:25:00,8.34,8.36,8.34,8.36,44800.0,8.2661,8.286,8.2661,8.286,44800.0
2006-08-24 11:30:00,8.36,8.36,8.3,8.31,28400.0,8.286,8.286,8.2265,8.2364,28400.0
2006-08-24 11:35:00,8.31,8.31,8.3,8.31,32000.0,8.2364,8.2364,8.2265,8.2364,32000.0
2006-08-24 11:40:00,8.31,8.31,8.25,8.28,139600.0,8.2364,8.2364,8.1769,8.2067,139600.0
2006-08-24 11:45:00,8.29,8.29,8.27,8.28,49200.0,8.2166,8.2166,8.1968,8.2067,49200.0
2006-08-24 11:50:00,8.28,8.28,8.27,8.28,58400.0,8.2067,8.2067,8.1968,8.2067,58400.0
2006-08-24 11:55:00,8.28,8.3,8.28,8.3,9600.0,8.2067,8.2265,8.2067,8.2265,9600.0
2006-08-24 12:00:00,8.31,8.33,8.27,8.29,52800.0,8.2364,8.2562,8.1968,8.2166,52800.0
2006-08-24 12:05:00,8.28,8.28,8.25,8.25,38000.0,8.2067,8.2067,8.1769,8.1769,38000.0
2006-08-24 12:10:00,8.25,8.27,8.25,8.27,43200.0,8.1769,8.1968,8.1769,8.1968,43200.0
2006-08-24 12:15:00,8.27,8.28,8.27,8.28,7600.0,8.1968,8.2067,8.1968,8.2067,7600.0
2006-08-24 12:20:00,8.27,8.28,8.26,8.27,37600.0,8.1968,8.2067,8.1869,8.1968,37600.0
2006-08-24 12:25:00,8.27,8.28,8.26,8.27,24400.0,8.1968,8.2067,8.1869,8.1968,24400.0
2006-08-24 12:30:00,8.28,8.28,8.27,8.28,10800.0,8.2067,8.2067,8.1968,8.2067,10800.0
2006-08-24 12:35:00,8.27,8.29,8.27,8.28,17600.0,8.1968,8.2166,8.1968,8.2067,17600.0
2006-08-24 12:40:00,8.28,8.32,8.28,8.32,15600.0,8.2067,8.2463,8.2067,8.2463,15600.0
2006-08-24 12:45:00,8.32,8.34,8.3,8.31,40800.0,8.2463,8.2661,8.2265,8.2364,40800.0
2006-08-24 12:50:00,8.31,8.32,8.31,8.31,9200.0,8.2364,8.2463,8.2364,8.2364,9200.0
2006-08-24 12:55:00,8.31,8.33,8.31,8.33,24800.0,8.2364,8.2562,8.2364,8.2562,24800.0
2006-08-24 13:00:00,8.33,8.33,8.32,8.32,6400.0,8.2562,8.2562,8.2463,8.2463,6400.0
2006-08-24 13:05:00,8.33,8.33,8.31,8.31,5600.0,8.2562,8.2562,8.2364,8.2364,5600.0
2006-08-24 13:10:00,8.31,8.32,8.31,8.32,26400.0,8.2364,8.2463,8.2364,8.2463,26400.0
2006-08-24 13:15:00,8.32,8.34,8.32,8.34,26000.0,8.2463,8.2661,8.2463,8.2661,26000.0
2006-08-24 13:20:00,8.34,8.36,8.34,8.36,84800.0,8.2661,8.286,8.2661,8.286,84800.0
2006-08-24 13:25:00,8.36,8.37,8.36,8.36,24400.0,8.286,8.2959,8.286,8.286,24400.0
2006-08-24 13:30:00,8.36,8.36,8.36,8.36,8800.0,8.286,8.286,8.286,8.286,8800.0
2006-08-24 13:35:00,8.36,8.36,8.34,8.36,44000.0,8.286,8.286,8.2661,8.286,44000.0
2006-08-24 13:40:00,8.35,8.37,8.35,8.37,30000.0,8.2761,8.2959,8.2761,8.2959,30000.0
2006-08-24 13:45:00,8.36,8.36,8.36,8.36,13600.0,8.286,8.286,8.286,8.286,13600.0
2006-08-24 13:50:00,8.36,8.38,8.36,8.38,53200.0,8.286,8.3058,8.286,8.3058,53200.0
2006-08-24 13:55:00,8.38,8.38,8.38,8.38,26000.0,8.3058,8.3058,8.3058,8.3058,26000.0
2006-08-24 14:00:00,8.38,8.4,8.38,8.4,44800.0,8.3058,8.3256,8.3058,8.3256,44800.0
2006-08-24 14:05:00,8.4,8.41,8.4,8.41,32400.0,8.3256,8.3355,8.3256,8.3355,32400.0
2006-08-24 14:10:00,8.41,8.43,8.41,8.42,38800.0,8.3355,8.3553,8.3355,8.3454,38800.0
2006-08-24 14:15:00,8.42,8.45,8.42,8.44,88400.0,8.3454,8.3752,8.3454,8.3653,88400.0
2006-08-24 14:20:00,8.43,8.44,8.42,8.44,76800.0,8.3553,8.3653,8.3454,8.3653,76800.0
2006-08-24 14:25:00,8.44,8.44,8.43,8.44,44000.0,8.3653,8.3653,8.3553,8.3653,44000.0
2006-08-24 14:30:00,8.43,8.44,8.43,8.43,49200.0,8.3553,8.3653,8.3553,8.3553,49200.0
2006-08-24 14:35:00,8.43,8.43,8.4,8.41,191200.0,8.3553,8.3553,8.3256,8.3355,191200.0
2006-08-24 14:40:00,8.41,8.41,8.37,8.39,167200.0,8.3355,8.3355,8.2959,8.3157,167200.0
2006-08-24 14:45:00,8.39,8.42,8.39,8.4,34400.0,8.3157,8.3454,8.3157,8.3256,34400.0
2006-08-24 14:50:00,8.4,8.42,8.4,8.42,22800.0,8.3256,8.3454,8.3256,8.3454,22800.0
2006-08-24 14:55:00,8.42,8.42,8.41,8.41,16000.0,8.3454,8.3454,8.3355,8.3355,16000.0
2006-08-24 15:00:00,8.42,8.42,8.4,8.4,71200.0,8.3454,8.3454,8.3256,8.3256,71200.0
2006-08-24 15:05:00,8.4,8.41,8.4,8.41,40800.0,8.3256,8.3355,8.3256,8.3355,40800.0
2006-08-24 15:10:00,8.41,8.43,8.41,8.43,142400.0,8.3355,8.3553,8.3355,8.3553,142400.0
2006-08-24 15:15:00,8.43,8.43,8.42,8.43,62400.0,8.3553,8.3553,8.3454,8.3553,62400.0
2006-08-24 15:20:00,8.43,8.45,8.43,8.45,78400.0,8.3553,8.3752,8.3553,8.3752,78400.0
2006-08-24 15:25:00,8.45,8.46,8.45,8.45,61600.0,8.3752,8.3851,8.3752,8.3752,61600.0
2006-08-24 15:30:00,8.45,8.47,8.45,8.45,85200.0,8.3752,8.395,8.3752,8.3752,85200.0
2006-08-24 15:35:00,8.46,8.47,8.46,8.47,47600.0,8.3851,8.395,8.3851,8.395,47600.0
2006-08-24 15:40:00,8.47,8.47,8.47,8.47,68000.0,8.395,8.395,8.395,8.395,68000.0
2006-08-24 15:45:00,8.47,8.47,8.45,8.45,45200.0,8.395,8.395,8.3752,8.3752,45200.0
2006-08-24 15:50:00,8.45,8.45,8.44,8.44,95600.0,8.3752,8.3752,8.3653,8.3653,95600.0
2006-08-24 15:55:00,8.44,8.45,8.42,8.45,136800.0,8.3653,8.3752,8.3454,8.3752,136800.0
2006-08-25 09:30:00,8.38,8.45,8.36,8.38,103200.0,8.3058,8.3752,8.286,8.3058,103200.0
2006-08-25 09:35:00,8.38,8.44,8.37,8.43,67600.0,8.3058,8.3653,8.2959,8.3553,67600.0
2006-08-25 09:40:00,8.42,8.44,8.4,8.44,46800.0,8.3454,8.3653,8.3256,8.3653,46800.0
2006-08-25 09:45:00,8.44,8.47,8.43,8.45,38000.0,8.3653,8.395,8.3553,8.3752,38000.0
2006-08-25 09:50:00,8.44,8.45,8.44,8.45,4800.0,8.3653,8.3752,8.3653,8.3752,4800.0
2006-08-25 09:55:00,8.43,8.47,8.43,8.46,37600.0,8.3553,8.395,8.3553,8.3851,37600.0
2006-08-25 10:00:00,8.45,8.46,8.43,8.45,68400.0,8.3752,8.3851,8.3553,8.3752,68400.0
2006-08-25 10:05:00,8.44,8.46,8.43,8.43,79200.0,8.3653,8.3851,8.3553,8.3553,79200.0
2006-08-25 10:10:00,8.44,8.44,8.42,8.42,44400.0,8.3653,8.3653,8.3454,8.3454,44400.0
2006-08-25 10:15:00,8.42,8.43,8.39,8.39,35200.0,8.3454,8.3553,8.3157,8.3157,35200.0
2006-08-25 10:20:00,8.4,8.4,8.38,8.39,223600.0,8.3256,8.3256,8.3058,8.3157,223600.0
2006-08-25 10:25:00,8.39,8.43,8.38,8.41,231200.0,8.3157,8.3553,8.3058,8.3355,231200.0
2006-08-25 10:30:00,8.41,8.41,8.37,8.39,48000.0,8.3355,8.3355,8.2959,8.3157,48000.0
2006-08-25 10:35:00,8.38,8.38,8.36,8.36,39200.0,8.3058,8.3058,8.286,8.286,39200.0
2006-08-25 10:40:00,8.36,8.36,8.35,8.36,32000.0,8.286,8.286,8.2761,8.286,32000.0
2006-08-25 10:45:00,8.36,8.36,8.32,8.33,54800.0,8.286,8.286,8.2463,8.2562,54800.0
2006-08-25 10:50:00,8.34,8.35,8.34,8.35,49200.0,8.2661,8.2761,8.2661,8.2761,49200.0
2006-08-25 10:55:00,8.35,8.36,8.34,8.35,52000.0,8.2761,8.286,8.2661,8.2761,52000.0
2006-08-25 11:00:00,8.35,8.37,8.35,8.37,64000.0,8.2761,8.2959,8.2761,8.2959,64000.0
2006-08-25 11:05:00,8.36,8.37,8.35,8.35,193200.0,8.286,8.2959,8.2761,8.2761,193200.0
2006-08-25 11:10:00,8.35,8.35,8.34,8.35,14000.0,8.2761,8.2761,8.2661,8.2761,14000.0
2006-08-25 11:15:00,8.35,8.35,8.35,8.35,16000.0,8.2761,8.2761,8.2761,8.2761,16000.0
2006-08-25 11:20:00,8.35,8.35,8.33,8.35,134400.0,8.2761,8.2761,8.2562,8.2761,134400.0
2006-08-25 11:25:00,8.35,8.35,8.35,8.35,22800.0,8.2761,8.2761,8.2761,8.2761,22800.0
2006-08-25 11:30:00,8.35,8.35,8.33,8.33,15600.0,8.2761,8.2761,8.2562,8.2562,15600.0
2006-08-25 11:35:00,8.33,8.33,8.33,8.33,26800.0,8.2562,8.2562,8.2562,8.2562,26800.0
2006-08-25 11:40:00,8.32,8.32,8.3,8.3,41600.0,8.2463,8.2463,8.2265,8.2265,41600.0
2006-08-25 11:45:00,8.3,8.31,8.29,8.3,104400.0,8.2265,8.2364,8.2166,8.2265,104400.0
2006-08-25 11:50:00,8.3,8.3,8.29,8.3,59200.0,8.2265,8.2265,8.2166,8.2265,59200.0
2006-08-25 11:55:00,8.3,8.3,8.29,8.29,11600.0,8.2265,8.2265,8.2166,8.2166,11600.0
2006-08-25 12:00:00,8.29,8.29,8.27,8.28,62800.0,8.2166,8.2166,8.1968,8.2067,62800.0
2006-08-25 12:05:00,8.28,8.3,8.28,8.29,99600.0,8.2067,8.2265,8.2067,8.2166,99600.0
2006-08-25 12:10:00,8.3,8.31,8.3,8.31,24400.0,8.2265,8.2364,8.2265,8.2364,24400.0
2006-08-25 12:15:00,8.32,8.33,8.31,8.31,32400.0,8.2463,8.2562,8.2364,8.2364,32400.0
2006-08-25 12:20:00,8.32,8.33,8.31,8.33,128000.0,8.2463,8.2562,8.2364,8.2562,128000.0
2006-08-25 12:25:00,8.33,8.33,8.31,8.32,51600.0,8.2562,8.2562,8.2364,8.2463,51600.0
2006-08-25 12:30:00,8.32,8.33,8.32,8.33,111600.0,8.2463,8.2562,8.2463,8.2562,111600.0
2006-08-25 12:35:00,8.33,8.34,8.33,8.33,157600.0,8.2562,8.2661,8.2562,8.2562,157600.0
2006-08-25 12:40:00,8.33,8.33,8.33,8.33,64800.0,8.2562,8.2562,8.2562,8.2562,64800.0
2006-08-25 12:45:00,8.33,8.34,8.33,8.34,48800.0,8.2562,8.2661,8.2562,8.2661,48800.0
2006-08-25 12:50:00,8.34,8.37,8.34,8.36,46400.0,8.2661,8.2959,8.2661,8.286,46400.0
2006-08-25 12:55:00,8.37,8.38,8.36,8.38,100800.0,8.2959,8.3058,8.286,8.3058,100800.0
2006-08-25 13:00:00,8.39,8.39,8.38,8.38,16000.0,8.3157,8.3157,8.3058,8.3058,16000.0
2006-08-25 13:05:00,8.38,8.39,8.36,8.39,76800.0,8.3058,8.3157,8.286,8.3157,76800.0
2006-08-25 13:10:00,8.39,8.39,8.37,8.38,31200.0,8.3157,8.3157,8.2959,8.3058,31200.0
2006-08-25 13:15:00,8.38,8.38,8.38,8.38,5600.0,8.3058,8.3058,8.3058,8.3058,5600.0
2006-08-25 13:20:00,8.38,8.38,8.36,8.36,9200.0,8.3058,8.3058,8.286,8.286,9200.0
2006-08-25 13:25:00,8.37,8.37,8.36,8.36,167600.0,8.2959,8.2959,8.286,8.286,167600.0
2006-08-25 13:30:00,8.36,8.36,8.34,8.34,14800.0,8.286,8.286,8.2661,8.2661,14800.0
2006-08-25 13:35:00,8.34,8.35,8.34,8.35,18400.0,8.2661,8.2761,8.2661,8.2761,18400.0
2006-08-25 13:40:00,8.35,8.35,8.35,8.35,8000.0,8.2761,8.2761,8.2761,8.2761,8000.0
2006-08-25 13:45:00,8.36,8.39,8.36,8.38,30800.0,8.286,8.3157,8.286,8.3058,30800.0
2006-08-25 13:50:00,8.38,8.41,8.38,8.4,8800.0,8.3058,8.3355,8.3058,8.3256,8800.0
2006-08-25 13:55:00,8.4,8.4,8.36,8.38,78800.0,8.3256,8.3256,8.286,8.3058,78800.0
2006-08-25 14:00:00,8.36,8.38,8.35,8.37,37200.0,8.286,8.3058,8.2761,8.2959,37200.0
2006-08-25 14:05:00,8.37,8.38,8.36,8.36,164000.0,8.2959,8.3058,8.286,8.286,164000.0
2006-08-25 14:10:00,8.36,8.36,8.34,8.35,36800.0,8.286,8.286,8.2661,8.2761,36800.0
2006-08-25 14:15:00,8.35,8.35,8.34,8.34,13200.0,8.2761,8.2761,8.2661,8.2661,13200.0
2006-08-25 14:20:00,8.34,8.37,8.34,8.37,37200.0,8.2661,8.2959,8.2661,8.2959,37200.0
2006-08-25 14:25:00,8.37,8.38,8.36,8.37,71200.0,8.2959,8.3058,8.286,8.2959,71200.0
2006-08-25 14:30:00,8.38,8.38,8.37,8.37,16800.0,8.3058,8.3058,8.2959,8.2959,16800.0
2006-08-25 14:35:00,8.37,8.38,8.37,8.38,18800.0,8.2959,8.3058,8.2959,8.3058,18800.0
2006-08-25 14:40:00,8.38,8.38,8.37,8.37,20800.0,8.3058,8.3058,8.2959,8.2959,20800.0
2006-08-25 14:45:00,8.36,8.37,8.36,8.37,19600.0,8.286,8.2959,8.286,8.2959,19600.0
2006-08-25 14:50:00,8.37,8.38,8.36,8.37,14000.0,8.2959,8.3058,8.286,8.2959,14000.0
2006-08-25 14:55:00,8.37,8.37,8.35,8.35,36400.0,8.2959,8.2959,8.2761,8.2761,36400.0
2006-08-25 15:00:00,8.35,8.36,8.35,8.36,36000.0,8.2761,8.286,8.2761,8.286,36000.0
2006-08-25 15:05:00,8.36,8.36,8.36,8.36,11200.0,8.286,8.286,8.286,8.286,11200.0
2006-08-25 15:10:00,8.37,8.37,8.36,8.37,15600.0,8.2959,8.2959,8.286,8.2959,15600.0
2006-08-25 15:15:00,8.38,8.38,8.37,8.38,22000.0,8.3058,8.3058,8.2959,8.3058,22000.0
2006-08-25 15:20:00,8.38,8.38,8.37,8.38,19600.0,8.3058,8.3058,8.2959,8.3058,19600.0
2006-08-25 15:25:00,8.38,8.38,8.35,8.38,44000.0,8.3058,8.3058,8.2761,8.3058,44000.0
2006-08-25 15:30:00,8.37,8.39,8.37,8.39,20800.0,8.2959,8.3157,8.2959,8.3157,20800.0
2006-08-25 15:35:00,8.38,8.4,8.38,8.4,18000.0,8.3058,8.3256,8.3058,8.3256,18000.0
2006-08-25 15:40:00,8.39,8.41,8.39,8.41,57600.0,8.3157,8.3355,8.3157,8.3355,57600.0
2006-08-25 15:45:00,8.41,8.41,8.4,8.41,105200.0,8.3355,8.3355,8.3256,8.3355,105200.0
2006-08-25 15:50:00,8.41,8.42,8.39,8.4,157200.0,8.3355,8.3454,8.3157,8.3256,157200.0
2006-08-25 15:55:00,8.39,8.39,8.38,8.38,97200.0,8.3157,8.3157,8.3058,8.3058,97200.0
2006-08-28 09:30:00,8.3,8.37,8.3,8.36,148400.0,8.2265,8.2959,8.2265,8.286,148400.0
2006-08-28 09:35:00,8.36,8.39,8.34,8.36,42800.0,8.286,8.3157,8.2661,8.286,42800.0
2006-08-28 09:40:00,8.34,8.34,8.31,8.32,33200.0,8.2661,8.2661,8.2364,8.2463,33200.0
2006-08-28 09:45:00,8.32,8.33,8.31,8.32,101600.0,8.2463,8.2562,8.2364,8.2463,101600.0
2006-08-28 09:50:00,8.33,8.4,8.33,8.38,73600.0,8.2562,8.3256,8.2562,8.3058,73600.0
2006-08-28 09:55:00,8.38,8.4,8.37,8.4,66800.0,8.3058,8.3256,8.2959,8.3256,66800.0
2006-08-28 10:00:00,8.4,8.46,8.4,8.43,39200.0,8.3256,8.3851,8.3256,8.3553,39200.0
2006-08-28 10:05:00,8.44,8.44,8.41,8.41,15200.0,8.3653,8.3653,8.3355,8.3355,15200.0
2006-08-28 10:10:00,8.41,8.42,8.39,8.42,70800.0,8.3355,8.3454,8.3157,8.3454,70800.0
2006-08-28 10:15:00,8.41,8.41,8.39,8.4,22800.0,8.3355,8.3355,8.3157,8.3256,22800.0
2006-08-28 10:20:00,8.4,8.43,8.4,8.42,58000.0,8.3256,8.3553,8.3256,8.3454,58000.0
2006-08-28 10:25:00,8.42,8.44,8.42,8.44,60000.0,8.3454,8.3653,8.3454,8.3653,60000.0
2006-08-28 10:30:00,8.44,8.45,8.43,8.44,95600.0,8.3653,8.3752,8.3553,8.3653,95600.0
2006-08-28 10:35:00,8.44,8.46,8.44,8.46,61200.0,8.3653,8.3851,8.3653,8.3851,61200.0
2006-08-28 10:40:00,8.46,8.49,8.46,8.49,51200.0,8.3851,8.4148,8.3851,8.4148,51200.0
2006-08-28 10:45:00,8.49,8.49,8.46,8.46,24000.0,8.4148,8.4148,8.3851,8.3851,24000.0
2006-08-28 10:50:00,8.47,8.47,8.46,8.46,56800.0,8.395,8.395,8.3851,8.3851,56800.0
2006-08-28 10:55:00,8.47,8.47,8.46,8.46,19200.0,8.395,8.395,8.3851,8.3851,19200.0
2006-08-28 11:00:00,8.46,8.48,8.46,8.47,18400.0,8.3851,8.4049,8.3851,8.395,18400.0
2006-08-28 11:05:00,8.46,8.46,8.44,8.46,42000.0,8.3851,8.3851,8.3653,8.3851,42000.0
2006-08-28 11:10:00,8.46,8.47,8.46,8.46,28400.0,8.3851,8.395,8.3851,8.3851,28400.0
2006-08-28 11:15:00,8.46,8.46,8.46,8.46,4000.0,8.3851,8.3851,8.3851,8.3851,4000.0
2006-08-28 11:20:00,8.47,8.47,8.47,8.47,10000.0,8.395,8.395,8.395,8.395,10000.0
2006-08-28 11:25:00,8.47,8.47,8.47,8.47,13200.0,8.395,8.395,8.395,8.395,13200.0
2006-08-28 11:30:00,8.46,8.46,8.44,8.44,38400.0,8.3851,8.3851,8.3653,8.3653,38400.0
2006-08-28 11:35:00,8.44,8.47,8.44,8.47,124400.0,8.3653,8.395,8.3653,8.395,124400.0
2006-08-28 11:40:00,8.47,8.47,8.47,8.47,13200.0,8.395,8.395,8.395,8.395,13200.0
2006-08-28 11:45:00,8.47,8.49,8.47,8.48,28000.0,8.395,8.4148,8.395,8.4049,28000.0
2006-08-28 11:50:00,8.49,8.5,8.48,8.5,58800.0,8.4148,8.4247,8.4049,8.4247,58800.0
2006-08-28 11:55:00,8.5,8.53,8.5,8.53,64000.0,8.4247,8.4545,8.4247,8.4545,64000.0
2006-08-28 12:00:00,8.52,8.53,8.51,8.51,18800.0,8.4445,8.4545,8.4346,8.4346,18800.0
2006-08-28 12:05:00,8.51,8.51,8.51,8.51,12400.0,8.4346,8.4346,8.4346,8.4346,12400.0
2006-08-28 12:10:00,8.51,8.52,8.51,8.51,12000.0,8.4346,8.4445,8.4346,8.4346,12000.0
2006-08-28 12:15:00,8.52,8.52,8.51,8.52,26800.0,8.4445,8.4445,8.4346,8.4445,26800.0
2006-08-28 12:20:00,8.53,8.53,8.52,8.52,10400.0,8.4545,8.4545,8.4445,8.4445,10400.0
2006-08-28 12:25:00,8.52,8.52,8.49,8.49,30800.0,8.4445,8.4445,8.4148,8.4148,30800.0
2006-08-28 12:30:00,8.48,8.49,8.46,8.49,50800.0,8.4049,8.4148,8.3851,8.4148,50800.0
2006-08-28 12:35:00,8.49,8.49,8.48,8.49,11600.0,8.4148,8.4148,8.4049,8.4148,11600.0
2006-08-28 12:40:00,8.49,8.5,8.49,8.49,8800.0,8.4148,8.4247,8.4148,8.4148,8800.0
2006-08-28 12:45:00,8.5,8.51,8.5,8.5,14400.0,8.4247,8.4346,8.4247,8.4247,14400.0
2006-08-28 12:50:00,8.5,8.5,8.49,8.5,11600.0,8.4247,8.4247,8.4148,8.4247,11600.0
2006-08-28 12:55:00,8.5,8.5,8.5,8.5,13200.0,8.4247,8.4247,8.4247,8.4247,13200.0
2006-08-28 13:00:00,8.5,8.5,8.49,8.5,14400.0,8.4247,8.4247,8.4148,8.4247,14400.0
2006-08-28 13:05:00,8.5,8.5,8.48,8.49,95200.0,8.4247,8.4247,8.4049,8.4148,95200.0
2006-08-28 13:10:00,8.49,8.49,8.48,8.49,48400.0,8.4148,8.4148,8.4049,8.4148,48400.0
2006-08-28 13:15:00,8.49,8.49,8.49,8.49,48000.0,8.4148,8.4148,8.4148,8.4148,48000.0
2006-08-28 13:20:00,8.49,8.5,8.48,8.48,62800.0,8.4148,8.4247,8.4049,8.4049,62800.0
2006-08-28 13:25:00,8.48,8.5,8.46,8.48,143200.0,8.4049,8.4247,8.3851,8.4049,143200.0
2006-08-28 13:30:00,8.49,8.49,8.46,8.48,61200.0,8.4148,8.4148,8.3851,8.4049,61200.0
2006-08-28 13:35:00,8.48,8.5,8.47,8.49,73600.0,8.4049,8.4247,8.395,8.4148,73600.0
2006-08-28 13:40:00,8.48,8.48,8.47,8.48,48800.0,8.4049,8.4049,8.395,8.4049,48800.0
2006-08-28 13:45:00,8.48,8.49,8.48,8.49,44800.0,8.4049,8.4148,8.4049,8.4148,44800.0
2006-08-28 13:50:00,8.49,8.5,8.49,8.49,10400.0,8.4148,8.4247,8.4148,8.4148,10400.0
2006-08-28 13:55:00,8.49,8.52,8.49,8.49,75600.0,8.4148,8.4445,8.4148,8.4148,75600.0
2006-08-28 14:00:00,8.49,8.51,8.49,8.51,20400.0,8.4148,8.4346,8.4148,8.4346,20400.0
2006-08-28 14:05:00,8.51,8.51,8.5,8.5,11200.0,8.4346,8.4346,8.4247,8.4247,11200.0
2006-08-28 14:10:00,8.5,8.5,8.48,8.48,82400.0,8.4247,8.4247,8.4049,8.4049,82400.0
2006-08-28 14:15:00,8.49,8.49,8.48,8.48,16400.0,8.4148,8.4148,8.4049,8.4049,16400.0
2006-08-28 14:20:00,8.47,8.48,8.46,8.46,21600.0,8.395,8.4049,8.3851,8.3851,21600.0
2006-08-28 14:25:00,8.46,8.47,8.45,8.47,43600.0,8.3851,8.395,8.3752,8.395,43600.0
2006-08-28 14:30:00,8.47,8.47,8.47,8.47,5600.0,8.395,8.395,8.395,8.395,5600.0
2006-08-28 14:35:00,8.47,8.47,8.46,8.47,47200.0,8.395,8.395,8.3851,8.395,47200.0
2006-08-28 14:40:00,8.48,8.48,8.47,8.47,8400.0,8.4049,8.4049,8.395,8.395,8400.0
2006-08-28 14:45:00,8.47,8.49,8.47,8.49,20000.0,8.395,8.4148,8.395,8.4148,20000.0
2006-08-28 14:50:00,8.49,8.5,8.49,8.5,40400.0,8.4148,8.4247,8.4148,8.4247,40400.0
2006-08-28 14:55:00,8.5,8.5,8.5,8.5,106800.0,8.4247,8.4247,8.4247,8.4247,106800.0
2006-08-28 15:00:00,8.5,8.51,8.49,8.51,23200.0,8.4247,8.4346,8.4148,8.4346,23200.0
2006-08-28 15:05:00,8.51,8.52,8.51,8.52,32000.0,8.4346,8.4445,8.4346,8.4445,32000.0
2006-08-28 15:10:00,8.52,8.52,8.51,8.51,38000.0,8.4445,8.4445,8.4346,8.4346,38000.0
2006-08-28 15:15:00,8.51,8.51,8.5,8.5,35200.0,8.4346,8.4346,8.4247,8.4247,35200.0
2006-08-28 15:20:00,8.5,8.5,8.49,8.49,46000.0,8.4247,8.4247,8.4148,8.4148,46000.0
2006-08-28 15:25:00,8.49,8.52,8.49,8.52,103200.0,8.4148,8.4445,8.4148,8.4445,103200.0
2006-08-28 15:30:00,8.51,8.51,8.5,8.51,20400.0,8.4346,8.4346,8.4247,8.4346,20400.0
2006-08-28 15:35:00,8.51,8.51,8.49,8.49,78400.0,8.4346,8.4346,8.4148,8.4148,78400.0
2006-08-28 15:40:00,8.49,8.49,8.47,8.48,87200.0,8.4148,8.4148,8.395,8.4049,87200.0
2006-08-28 15:45:00,8.48,8.49,8.48,8.49,73200.0,8.4049,8.4148,8.4049,8.4148,73200.0
2006-08-28 15:50:00,8.49,8.5,8.49,8.5,54400.0,8.4148,8.4247,8.4148,8.4247,54400.0
2006-08-28 15:55:00,8.5,8.5,8.48,8.49,107200.0,8.4247,8.4247,8.4049,8.4148,107200.0
2006-08-29 09:30:00,8.48,8.49,8.47,8.49,59200.0,8.4049,8.4148,8.395,8.4148,59200.0
2006-08-29 09:35:00,8.49,8.49,8.45,8.45,15600.0,8.4148,8.4148,8.3752,8.3752,15600.0
2006-08-29 09:40:00,8.45,8.45,8.44,8.44,12400.0,8.3752,8.3752,8.3653,8.3653,12400.0
2006-08-29 09:45:00,8.44,8.48,8.43,8.48,115600.0,8.3653,8.4049,8.3553,8.4049,115600.0
2006-08-29 09:50:00,8.48,8.5,8.48,8.49,84000.0,8.4049,8.4247,8.4049,8.4148,84000.0
2006-08-29 09:55:00,8.49,8.55,8.48,8.55,98400.0,8.4148,8.4743,8.4049,8.4743,98400.0
2006-08-29 10:00:00,8.55,8.55,8.48,8.5,112000.0,8.4743,8.4743,8.4049,8.4247,112000.0
2006-08-29 10:05:00,8.5,8.53,8.5,8.53,25600.0,8.4247,8.4545,8.4247,8.4545,25600.0
2006-08-29 10:10:00,8.53,8.53,8.52,8.52,68800.0,8.4545,8.4545,8.4445,8.4445,68800.0
2006-08-29 10:15:00,8.51,8.51,8.48,8.49,68800.0,8.4346,8.4346,8.4049,8.4148,68800.0
2006-08-29 10:20:00,8.49,8.5,8.48,8.49,98000.0,8.4148,8.4247,8.4049,8.4148,98000.0
2006-08-29 10:25:00,8.49,8.51,8.49,8.49,75600.0,8.4148,8.4346,8.4148,8.4148,75600.0
2006-08-29 10:30:00,8.49,8.5,8.49,8.49,42400.0,8.4148,8.4247,8.4148,8.4148,42400.0
2006-08-29 10:35:00,8.49,8.51,8.49,8.51,34800.0,8.4148,8.4346,8.4148,8.4346,34800.0
2006-08-29 10:40:00,8.5,8.5,8.5,8.5,51600.0,8.4247,8.4247,8.4247,8.4247,51600.0
2006-08-29 10:45:00,8.5,8.5,8.5,8.5,26000.0,8.4247,8.4247,8.4247,8.4247,26000.0
2006-08-29 10:50:00,8.5,8.5,8.49,8.49,39200.0,8.4247,8.4247,8.4148,8.4148,39200.0
2006-08-29 10:55:00,8.49,8.49,8.48,8.49,18800.0,8.4148,8.4148,8.4049,8.4148,18800.0
2006-08-29 11:00:00,8.48,8.49,8.47,8.49,30000.0,8.4049,8.4148,8.395,8.4148,30000.0
2006-08-29 11:05:00,8.48,8.48,8.47,8.47,13200.0,8.4049,8.4049,8.395,8.395,13200.0
2006-08-29 11:10:00,8.47,8.48,8.47,8.48,44000.0,8.395,8.4049,8.395,8.4049,44000.0
2006-08-29 11:15:00,8.48,8.49,8.48,8.49,19600.0,8.4049,8.4148,8.4049,8.4148,19600.0
2006-08-29 11:20:00,8.49,8.49,8.46,8.47,187600.0,8.4148,8.4148,8.3851,8.395,187600.0
2006-08-29 11:25:00,8.47,8.5,8.47,8.48,84400.0,8.395,8.4247,8.395,8.4049,84400.0
2006-08-29 11:30:00,8.47,8.47,8.46,8.46,52800.0,8.395,8.395,8.3851,8.3851,52800.0
2006-08-29 11:35:00,8.46,8.47,8.46,8.46,113200.0,8.3851,8.395,8.3851,8.3851,113200.0
2006-08-29 11:40:00,8.47,8.47,8.46,8.46,61200.0,8.395,8.395,8.3851,8.3851,61200.0
2006-08-29 11:45:00,8.46,8.46,8.45,8.46,24000.0,8.3851,8.3851,8.3752,8.3851,24000.0
2006-08-29 11:50:00,8.45,8.45,8.45,8.45,191600.0,8.3752,8.3752,8.3752,8.3752,191600.0
2006-08-29 11:55:00,8.45,8.47,8.45,8.45,32800.0,8.3752,8.395,8.3752,8.3752,32800.0
2006-08-29 12:00:00,8.45,8.45,8.45,8.45,96800.0,8.3752,8.3752,8.3752,8.3752,96800.0
2006-08-29 12:05:00,8.45,8.46,8.44,8.46,40400.0,8.3752,8.3851,8.3653,8.3851,40400.0
2006-08-29 12:10:00,8.46,8.46,8.45,8.46,21200.0,8.3851,8.3851,8.3752,8.3851,21200.0
2006-08-29 12:15:00,8.46,8.46,8.46,8.46,12800.0,8.3851,8.3851,8.3851,8.3851,12800.0
2006-08-29 12:20:00,8.45,8.46,8.45,8.46,4400.0,8.3752,8.3851,8.3752,8.3851,4400.0
2006-08-29 12:25:00,8.46,8.46,8.44,8.44,91200.0,8.3851,8.3851,8.3653,8.3653,91200.0
2006-08-29 12:30:00,8.45,8.45,8.44,8.45,29200.0,8.3752,8.3752,8.3653,8.3752,29200.0
2006-08-29 12:35:00,8.45,8.45,8.45,8.45,50400.0,8.3752,8.3752,8.3752,8.3752,50400.0
2006-08-29 12:40:00,8.45,8.45,8.45,8.45,61200.0,8.3752,8.3752,8.3752,8.3752,61200.0
2006-08-29 12:45:00,8.45,8.46,8.45,8.45,223200.0,8.3752,8.3851,8.3752,8.3752,223200.0
2006-08-29 12:50:00,8.45,8.45,8.44,8.44,15200.0,8.3752,8.3752,8.3653,8.3653,15200.0
2006-08-29 12:55:00,8.44,8.45,8.43,8.44,98400.0,8.3653,8.3752,8.3553,8.3653,98400.0
2006-08-29 13:00:00,8.45,8.45,8.42,8.45,210000.0,8.3752,8.3752,8.3454,8.3752,210000.0
2006-08-29 13:05:00,8.45,8.46,8.45,8.45,119600.0,8.3752,8.3851,8.3752,8.3752,119600.0
2006-08-29 13:10:00,8.46,8.46,8.46,8.46,29200.0,8.3851,8.3851,8.3851,8.3851,29200.0
2006-08-29 13:15:00,8.46,8.47,8.46,8.46,10400.0,8.3851,8.395,8.3851,8.3851,10400.0
2006-08-29 13:20:00,8.46,8.46,8.46,8.46,25600.0,8.3851,8.3851,8.3851,8.3851,25600.0
2006-08-29 13:25:00,8.46,8.46,8.46,8.46,34800.0,8.3851,8.3851,8.3851,8.3851,34800.0
2006-08-29 13:30:00,8.46,8.46,8.45,8.45,27600.0,8.3851,8.3851,8.3752,8.3752,27600.0
2006-08-29 13:35:00,8.45,8.45,8.45,8.45,83600.0,8.3752,8.3752,8.3752,8.3752,83600.0
2006-08-29 13:40:00,8.45,8.46,8.45,8.45,97600.0,8.3752,8.3851,8.3752,8.3752,97600.0
2006-08-29 13:45:00,8.45,8.45,8.44,8.44,38400.0,8.3752,8.3752,8.3653,8.3653,38400.0
2006-08-29 13:50:00,8.44,8.45,8.44,8.45,42800.0,8.3653,8.3752,8.3653,8.3752,42800.0
2006-08-29 13:55:00,8.45,8.46,8.45,8.45,20400.0,8.3752,8.3851,8.3752,8.3752,20400.0
2006-08-29 14:00:00,8.45,8.45,8.44,8.45,39200.0,8.3752,8.3752,8.3653,8.3752,39200.0
2006-08-29 14:05:00,8.45,8.48,8.45,8.47,69600.0,8.3752,8.4049,8.3752,8.395,69600.0
2006-08-29 14:10:00,8.46,8.49,8.46,8.49,50000.0,8.3851,8.4148,8.3851,8.4148,50000.0
2006-08-29 14:15:00,8.49,8.51,8.49,8.51,30400.0,8.4148,8.4346,8.4148,8.4346,30400.0
2006-08-29 14:20:00,8.51,8.51,8.49,8.5,21200.0,8.4346,8.4346,8.4148,8.4247,21200.0
2006-08-29 14:25:00,8.5,8.5,8.48,8.49,26000.0,8.4247,8.4247,8.4049,8.4148,26000.0
2006-08-29 14:30:00,8.49,8.51,8.49,8.51,52000.0,8.4148,8.4346,8.4148,8.4346,52000.0
2006-08-29 14:35:00,8.51,8.53,8.51,8.53,102800.0,8.4346,8.4545,8.4346,8.4545,102800.0
2006-08-29 14:40:00,8.53,8.56,8.53,8.56,104800.0,8.4545,8.4842,8.4545,8.4842,104800.0
2006-08-29 14:45:00,8.56,8.59,8.56,8.58,37200.0,8.4842,8.5139,8.4842,8.504,37200.0
2006-08-29 14:50:00,8.59,8.6,8.59,8.59,25200.0,8.5139,8.5238,8.5139,8.5139,25200.0
2006-08-29 14:55:00,8.59,8.59,8.56,8.59,43200.0,8.5139,8.5139,8.4842,8.5139,43200.0
2006-08-29 15:00:00,8.59,8.59,8.56,8.56,76800.0,8.5139,8.5139,8.4842,8.4842,76800.0
2006-08-29 15:05:00,8.56,8.57,8.56,8.57,51200.0,8.4842,8.4941,8.4842,8.4941,51200.0
2006-08-29 15:10:00,8.57,8.58,8.57,8.57,60000.0,8.4941,8.504,8.4941,8.4941,60000.0
2006-08-29 15:15:00,8.57,8.59,8.57,8.59,86400.0,8.4941,8.5139,8.4941,8.5139,86400.0
2006-08-29 15:20:00,8.59,8.6,8.59,8.6,80000.0,8.5139,8.5238,8.5139,8.5238,80000.0
2006-08-29 15:25:00,8.59,8.59,8.58,8.59,90800.0,8.5139,8.5139,8.504,8.5139,90800.0
2006-08-29 15:30:00,8.59,8.59,8.59,8.59,67600.0,8.5139,8.5139,8.5139,8.5139,67600.0
2006-08-29 15:35:00,8.59,8.59,8.58,8.58,136000.0,8.5139,8.5139,8.504,8.504,136000.0
2006-08-29 15:40:00,8.58,8.59,8.58,8.59,147600.0,8.504,8.5139,8.504,8.5139,147600.0
2006-08-29 15:45:00,8.59,8.62,8.58,8.61,107200.0,8.5139,8.5437,8.504,8.5338,107200.0
2006-08-29 15:50:00,8.61,8.63,8.6,8.63,237200.0,8.5338,8.5536,8.5238,8.5536,237200.0
2006-08-29 15:55:00,8.63,8.66,8.63,8.66,155600.0,8.5536,8.5833,8.5536,8.5833,155600.0
2006-08-30 09:30:00,8.66,8.67,8.64,8.67,50400.0,8.5833,8.5932,8.5635,8.5932,50400.0
2006-08-30 09:35:00,8.65,8.65,8.57,8.57,68800.0,8.5734,8.5734,8.4941,8.4941,68800.0
2006-08-30 09:40:00,8.57,8.6,8.56,8.59,65200.0,8.4941,8.5238,8.4842,8.5139,65200.0
2006-08-30 09:45:00,8.6,8.6,8.52,8.58,86400.0,8.5238,8.5238,8.4445,8.504,86400.0
2006-08-30 09:50:00,8.58,8.58,8.53,8.54,122800.0,8.504,8.504,8.4545,8.4644,122800.0
2006-08-30 09:55:00,8.54,8.57,8.52,8.54,112800.0,8.4644,8.4941,8.4445,8.4644,112800.0
2006-08-30 10:00:00,8.53,8.57,8.53,8.56,61200.0,8.4545,8.4941,8.4545,8.4842,61200.0
2006-08-30 10:05:00,8.56,8.59,8.55,8.58,39200.0,8.4842,8.5139,8.4743,8.504,39200.0
2006-08-30 10:10:00,8.58,8.6,8.57,8.6,30000.0,8.504,8.5238,8.4941,8.5238,30000.0
2006-08-30 10:15:00,8.6,8.63,8.59,8.61,36800.0,8.5238,8.5536,8.5139,8.5338,36800.0
2006-08-30 10:20:00,8.6,8.62,8.59,8.61,32800.0,8.5238,8.5437,8.5139,8.5338,32800.0
2006-08-30 10:25:00,8.61,8.7,8.61,8.7,153200.0,8.5338,8.623,8.5338,8.623,153200.0
2006-08-30 10:30:00,8.7,8.71,8.66,8.68,44000.0,8.623,8.6329,8.5833,8.6031,44000.0
2006-08-30 10:35:00,8.68,8.69,8.68,8.69,26000.0,8.6031,8.613,8.6031,8.613,26000.0
2006-08-30 10:40:00,8.7,8.72,8.7,8.72,55600.0,8.623,8.6428,8.623,8.6428,55600.0
2006-08-30 10:45:00,8.72,8.74,8.7,8.71,114400.0,8.6428,8.6626,8.623,8.6329,114400.0
2006-08-30 10:50:00,8.71,8.72,8.67,8.67,25600.0,8.6329,8.6428,8.5932,8.5932,25600.0
2006-08-30 10:55:00,8.67,8.67,8.64,8.64,19200.0,8.5932,8.5932,8.5635,8.5635,19200.0
2006-08-30 11:00:00,8.65,8.65,8.64,8.65,32000.0,8.5734,8.5734,8.5635,8.5734,32000.0
2006-08-30 11:05:00,8.65,8.65,8.64,8.65,32400.0,8.5734,8.5734,8.5635,8.5734,32400.0
2006-08-30 11:10:00,8.65,8.65,8.61,8.62,39600.0,8.5734,8.5734,8.5338,8.5437,39600.0
2006-08-30 11:15:00,8.62,8.64,8.62,8.64,237600.0,8.5437,8.5635,8.5437,8.5635,237600.0
2006-08-30 11:20:00,8.64,8.64,8.62,8.62,87200.0,8.5635,8.5635,8.5437,8.5437,87200.0
2006-08-30 11:25:00,8.62,8.63,8.61,8.63,43200.0,8.5437,8.5536,8.5338,8.5536,43200.0
2006-08-30 11:30:00,8.63,8.63,8.61,8.62,20800.0,8.5536,8.5536,8.5338,8.5437,20800.0
2006-08-30 11:35:00,8.62,8.62,8.61,8.61,38800.0,8.5437,8.5437,8.5338,8.5338,38800.0
2006-08-30 11:40:00,8.62,8.63,8.61,8.62,28400.0,8.5437,8.5536,8.5338,8.5437,28400.0
2006-08-30 11:45:00,8.61,8.62,8.6,8.6,41200.0,8.5338,8.5437,8.5238,8.5238,41200.0
2006-08-30 11:50:00,8.6,8.61,8.6,8.61,11200.0,8.5238,8.5338,8.5238,8.5338,11200.0
2006-08-30 11:55:00,8.61,8.61,8.58,8.59,76000.0,8.5338,8.5338,8.504,8.5139,76000.0
2006-08-30 12:00:00,8.59,8.61,8.59,8.61,16400.0,8.5139,8.5338,8.5139,8.5338,16400.0
2006-08-30 12:05:00,8.6,8.62,8.6,8.61,32000.0,8.5238,8.5437,8.5238,8.5338,32000.0
2006-08-30 12:10:00,8.61,8.62,8.6,8.61,19200.0,8.5338,8.5437,8.5238,8.5338,19200.0
2006-08-30 12:15:00,8.61,8.61,8.59,8.59,22800.0,8.5338,8.5338,8.5139,8.5139,22800.0
2006-08-30 12:20:00,8.59,8.6,8.59,8.6,42000.0,8.5139,8.5238,8.5139,8.5238,42000.0
2006-08-30 12:25:00,8.6,8.6,8.59,8.6,20400.0,8.5238,8.5238,8.5139,8.5238,20400.0
2006-08-30 12:30:00,8.6,8.61,8.6,8.61,65200.0,8.5238,8.5338,8.5238,8.5338,65200.0
2006-08-30 12:35:00,8.61,8.61,8.59,8.61,46400.0,8.5338,8.5338,8.5139,8.5338,46400.0
2006-08-30 12:40:00,8.62,8.62,8.61,8.61,48000.0,8.5437,8.5437,8.5338,8.5338,48000.0
2006-08-30 12:45:00,8.61,8.62,8.6,8.62,10400.0,8.5338,8.5437,8.5238,8.5437,10400.0
2006-08-30 12:50:00,8.62,8.62,8.6,8.62,32000.0,8.5437,8.5437,8.5238,8.5437,32000.0
2006-08-30 12:55:00,8.62,8.63,8.62,8.63,30000.0,8.5437,8.5536,8.5437,8.5536,30000.0
2006-08-30 13:00:00,8.63,8.64,8.62,8.62,48000.0,8.5536,8.5635,8.5437,8.5437,48000.0
2006-08-30 13:05:00,8.62,8.63,8.61,8.63,38800.0,8.5437,8.5536,8.5338,8.5536,38800.0
2006-08-30 13:10:00,8.62,8.62,8.62,8.62,14800.0,8.5437,8.5437,8.5437,8.5437,14800.0
2006-08-30 13:15:00,8.62,8.62,8.62,8.62,2000.0,8.5437,8.5437,8.5437,8.5437,2000.0
2006-08-30 13:20:00,8.62,8.62,8.61,8.62,47200.0,8.5437,8.5437,8.5338,8.5437,47200.0
2006-08-30 13:25:00,8.62,8.63,8.61,8.61,98400.0,8.5437,8.5536,8.5338,8.5338,98400.0
2006-08-30 13:30:00,8.61,8.65,8.61,8.64,84400.0,8.5338,8.5734,8.5338,8.5635,84400.0
2006-08-30 13:35:00,8.64,8.64,8.62,8.63,107600.0,8.5635,8.5635,8.5437,8.5536,107600.0
2006-08-30 13:40:00,8.63,8.64,8.61,8.61,17200.0,8.5536,8.5635,8.5338,8.5338,17200.0
2006-08-30 13:45:00,8.61,8.61,8.61,8.61,8800.0,8.5338,8.5338,8.5338,8.5338,8800.0
2006-08-30 13:50:00,8.61,8.62,8.6,8.61,81600.0,8.5338,8.5437,8.5238,8.5338,81600.0
2006-08-30 13:55:00,8.61,8.62,8.61,8.62,35600.0,8.5338,8.5437,8.5338,8.5437,35600.0
2006-08-30 14:00:00,8.62,8.63,8.62,8.63,14800.0,8.5437,8.5536,8.5437,8.5536,14800.0
2006-08-30 14:05:00,8.63,8.63,8.62,8.62,194000.0,8.5536,8.5536,8.5437,8.5437,194000.0
2006-08-30 14:10:00,8.62,8.63,8.62,8.63,14000.0,8.5437,8.5536,8.5437,8.5536,14000.0
2006-08-30 14:15:00,8.62,8.63,8.62,8.63,18800.0,8.5437,8.5536,8.5437,8.5536,18800.0
2006-08-30 14:20:00,8.63,8.64,8.63,8.63,17600.0,8.5536,8.5635,8.5536,8.5536,17600.0
2006-08-30 14:25:00,8.65,8.65,8.63,8.63,18800.0,8.5734,8.5734,8.5536,8.5536,18800.0
2006-08-30 14:30:00,8.63,8.63,8.61,8.61,38400.0,8.5536,8.5536,8.5338,8.5338,38400.0
2006-08-30 14:35:00,8.61,8.62,8.61,8.61,24000.0,8.5338,8.5437,8.5338,8.5338,24000.0
2006-08-30 14:40:00,8.61,8.63,8.61,8.63,24400.0,8.5338,8.5536,8.5338,8.5536,24400.0
2006-08-30 14:45:00,8.62,8.63,8.62,8.63,21200.0,8.5437,8.5536,8.5437,8.5536,21200.0
2006-08-30 14:50:00,8.63,8.64,8.62,8.64,19600.0,8.5536,8.5635,8.5437,8.5635,19600.0
2006-08-30 14:55:00,8.64,8.64,8.64,8.64,13200.0,8.5635,8.5635,8.5635,8.5635,13200.0
2006-08-30 15:00:00,8.64,8.65,8.64,8.65,41600.0,8.5635,8.5734,8.5635,8.5734,41600.0
2006-08-30 15:05:00,8.65,8.67,8.65,8.67,28000.0,8.5734,8.5932,8.5734,8.5932,28000.0
2006-08-30 15:10:00,8.67,8.68,8.66,8.66,86800.0,8.5932,8.6031,8.5833,8.5833,86800.0
2006-08-30 15:15:00,8.66,8.67,8.65,8.67,58000.0,8.5833,8.5932,8.5734,8.5932,58000.0
2006-08-30 15:20:00,8.67,8.7,8.67,8.7,50800.0,8.5932,8.623,8.5932,8.623,50800.0
2006-08-30 15:25:00,8.7,8.7,8.69,8.69,18400.0,8.623,8.623,8.613,8.613,18400.0
2006-08-30 15:30:00,8.69,8.7,8.69,8.7,25600.0,8.613,8.623,8.613,8.623,25600.0
2006-08-30 15:35:00,8.7,8.71,8.69,8.71,26800.0,8.623,8.6329,8.613,8.6329,26800.0
2006-08-30 15:40:00,8.71,8.71,8.68,8.68,23600.0,8.6329,8.6329,8.6031,8.6031,23600.0
2006-08-30 15:45:00,8.68,8.69,8.68,8.68,40000.0,8.6031,8.613,8.6031,8.6031,40000.0
2006-08-30 15:50:00,8.68,8.68,8.67,8.67,43200.0,8.6031,8.6031,8.5932,8.5932,43200.0
2006-08-30 15:55:00,8.66,8.67,8.63,8.67,84000.0,8.5833,8.5932,8.5536,8.5932,84000.0
2006-08-31 09:30:00,8.66,8.68,8.64,8.67,60400.0,8.5833,8.6031,8.5635,8.5932,60400.0
2006-08-31 09:35:00,8.65,8.66,8.6,8.66,44000.0,8.5734,8.5833,8.5238,8.5833,44000.0
2006-08-31 09:40:00,8.66,8.68,8.65,8.65,40800.0,8.5833,8.6031,8.5734,8.5734,40800.0
2006-08-31 09:45:00,8.65,8.66,8.63,8.65,32800.0,8.5734,8.5833,8.5536,8.5734,32800.0
2006-08-31 09:50:00,8.65,8.72,8.65,8.71,55200.0,8.5734,8.6428,8.5734,8.6329,55200.0
2006-08-31 09:55:00,8.72,8.72,8.7,8.7,30000.0,8.6428,8.6428,8.623,8.623,30000.0
2006-08-31 10:00:00,8.7,8.75,8.7,8.72,122400.0,8.623,8.6725,8.623,8.6428,122400.0
2006-08-31 10:05:00,8.72,8.72,8.71,8.72,64800.0,8.6428,8.6428,8.6329,8.6428,64800.0
2006-08-31 10:10:00,8.72,8.77,8.71,8.77,550400.0,8.6428,8.6923,8.6329,8.6923,550400.0
2006-08-31 10:15:00,8.77,8.78,8.74,8.76,69600.0,8.6923,8.7022,8.6626,8.6824,69600.0
2006-08-31 10:20:00,8.75,8.77,8.75,8.77,82000.0,8.6725,8.6923,8.6725,8.6923,82000.0
2006-08-31 10:25:00,8.76,8.77,8.74,8.74,65600.0,8.6824,8.6923,8.6626,8.6626,65600.0
2006-08-31 10:30:00,8.74,8.75,8.74,8.74,54800.0,8.6626,8.6725,8.6626,8.6626,54800.0
2006-08-31 10:35:00,8.73,8.73,8.7,8.7,22000.0,8.6527,8.6527,8.623,8.623,22000.0
2006-08-31 10:40:00,8.7,8.71,8.7,8.71,34400.0,8.623,8.6329,8.623,8.6329,34400.0
2006-08-31 10:45:00,8.7,8.73,8.68,8.7,229200.0,8.623,8.6527,8.6031,8.623,229200.0
2006-08-31 10:50:00,8.69,8.72,8.65,8.67,165200.0,8.613,8.6428,8.5734,8.5932,165200.0
2006-08-31 10:55:00,8.67,8.7,8.65,8.67,146000.0,8.5932,8.623,8.5734,8.5932,146000.0
2006-08-31 11:00:00,8.67,8.69,8.66,8.69,61200.0,8.5932,8.613,8.5833,8.613,61200.0
2006-08-31 11:05:00,8.69,8.72,8.69,8.69,66000.0,8.613,8.6428,8.613,8.613,66000.0
2006-08-31 11:10:00,8.69,8.7,8.69,8.7,16000.0,8.613,8.623,8.613,8.623,16000.0
2006-08-31 11:15:00,8.7,8.72,8.7,8.72,43600.0,8.623,8.6428,8.623,8.6428,43600.0
2006-08-31 11:20:00,8.71,8.72,8.71,8.71,72400.0,8.6329,8.6428,8.6329,8.6329,72400.0
2006-08-31 11:25:00,8.72,8.72,8.7,8.71,23200.0,8.6428,8.6428,8.623,8.6329,23200.0
2006-08-31 11:30:00,8.7,8.72,8.7,8.72,8800.0,8.623,8.6428,8.623,8.6428,8800.0
2006-08-31 11:35:00,8.71,8.71,8.69,8.69,13200.0,8.6329,8.6329,8.613,8.613,13200.0
2006-08-31 11:40:00,8.68,8.7,8.66,8.67,250000.0,8.6031,8.623,8.5833,8.5932,250000.0
2006-08-31 11:45:00,8.67,8.67,8.61,8.64,191600.0,8.5932,8.5932,8.5338,8.5635,191600.0
2006-08-31 11:50:00,8.64,8.64,8.63,8.64,24800.0,8.5635,8.5635,8.5536,8.5635,24800.0
2006-08-31 11:55:00,8.64,8.64,8.63,8.64,21600.0,8.5635,8.5635,8.5536,8.5635,21600.0
2006-08-31 12:00:00,8.64,8.67,8.63,8.67,20400.0,8.5635,8.5932,8.5536,8.5932,20400.0
2006-08-31 12:05:00,8.66,8.69,8.66,8.69,7600.0,8.5833,8.613,8.5833,8.613,7600.0
2006-08-31 12:10:00,8.69,8.69,8.69,8.69,2800.0,8.613,8.613,8.613,8.613,2800.0
2006-08-31 12:15:00,8.69,8.69,8.67,8.67,2800.0,8.613,8.613,8.5932,8.5932,2800.0
2006-08-31 12:20:00,8.67,8.67,8.66,8.67,7200.0,8.5932,8.5932,8.5833,8.5932,7200.0
2006-08-31 12:25:00,8.66,8.66,8.64,8.65,13600.0,8.5833,8.5833,8.5635,8.5734,13600.0
2006-08-31 12:30:00,8.64,8.65,8.63,8.63,19600.0,8.5635,8.5734,8.5536,8.5536,19600.0
2006-08-31 12:35:00,8.63,8.65,8.63,8.64,21600.0,8.5536,8.5734,8.5536,8.5635,21600.0
2006-08-31 12:40:00,8.65,8.67,8.64,8.67,17600.0,8.5734,8.5932,8.5635,8.5932,17600.0
2006-08-31 12:45:00,8.67,8.67,8.67,8.67,5600.0,8.5932,8.5932,8.5932,8.5932,5600.0
2006-08-31 12:50:00,8.67,8.68,8.67,8.68,12000.0,8.5932,8.6031,8.5932,8.6031,12000.0
2006-08-31 12:55:00,8.67,8.67,8.67,8.67,8000.0,8.5932,8.5932,8.5932,8.5932,8000.0
2006-08-31 13:00:00,8.67,8.67,8.65,8.65,14400.0,8.5932,8.5932,8.5734,8.5734,14400.0
2006-08-31 13:05:00,8.65,8.65,8.63,8.63,24000.0,8.5734,8.5734,8.5536,8.5536,24000.0
2006-08-31 13:10:00,8.63,8.65,8.6,8.63,233600.0,8.5536,8.5734,8.5238,8.5536,233600.0
2006-08-31 13:15:00,8.62,8.63,8.62,8.63,22000.0,8.5437,8.5536,8.5437,8.5536,22000.0
2006-08-31 13:20:00,8.63,8.63,8.62,8.63,12000.0,8.5536,8.5536,8.5437,8.5536,12000.0
2006-08-31 13:25:00,8.63,8.63,8.62,8.62,12800.0,8.5536,8.5536,8.5437,8.5437,12800.0
2006-08-31 13:30:00,8.62,8.63,8.62,8.63,20400.0,8.5437,8.5536,8.5437,8.5536,20400.0
2006-08-31 13:35:00,8.64,8.64,8.62,8.62,18800.0,8.5635,8.5635,8.5437,8.5437,18800.0
2006-08-31 13:40:00,8.62,8.63,8.62,8.62,36400.0,8.5437,8.5536,8.5437,8.5437,36400.0
2006-08-31 13:45:00,8.62,8.62,8.62,8.62,10800.0,8.5437,8.5437,8.5437,8.5437,10800.0
2006-08-31 13:50:00,8.62,8.62,8.62,8.62,8400.0,8.5437,8.5437,8.5437,8.5437,8400.0
2006-08-31 13:55:00,8.62,8.62,8.62,8.62,9600.0,8.5437,8.5437,8.5437,8.5437,9600.0
2006-08-31 14:00:00,8.62,8.62,8.6,8.61,39200.0,8.5437,8.5437,8.5238,8.5338,39200.0
2006-08-31 14:05:00,8.61,8.61,8.59,8.6,22800.0,8.5338,8.5338,8.5139,8.5238,22800.0
2006-08-31 14:10:00,8.61,8.63,8.61,8.61,60000.0,8.5338,8.5536,8.5338,8.5338,60000.0
2006-08-31 14:15:00,8.61,8.62,8.61,8.61,10800.0,8.5338,8.5437,8.5338,8.5338,10800.0
2006-08-31 14:20:00,8.62,8.62,8.6,8.61,58400.0,8.5437,8.5437,8.5238,8.5338,58400.0
2006-08-31 14:25:00,8.61,8.67,8.61,8.66,52000.0,8.5338,8.5932,8.5338,8.5833,52000.0
2006-08-31 14:30:00,8.66,8.66,8.66,8.66,19600.0,8.5833,8.5833,8.5833,8.5833,19600.0
2006-08-31 14:35:00,8.66,8.66,8.66,8.66,16800.0,8.5833,8.5833,8.5833,8.5833,16800.0
2006-08-31 14:40:00,8.66,8.66,8.63,8.66,36800.0,8.5833,8.5833,8.5536,8.5833,36800.0
2006-08-31 14:45:00,8.66,8.67,8.65,8.67,20800.0,8.5833,8.5932,8.5734,8.5932,20800.0
2006-08-31 14:50:00,8.68,8.68,8.66,8.67,37600.0,8.6031,8.6031,8.5833,8.5932,37600.0
2006-08-31 14:55:00,8.67,8.68,8.66,8.67,58000.0,8.5932,8.6031,8.5833,8.5932,58000.0
2006-08-31 15:00:00,8.67,8.67,8.65,8.66,23200.0,8.5932,8.5932,8.5734,8.5833,23200.0
2006-08-31 15:05:00,8.66,8.66,8.64,8.66,34000.0,8.5833,8.5833,8.5635,8.5833,34000.0
2006-08-31 15:10:00,8.66,8.66,8.65,8.66,32400.0,8.5833,8.5833,8.5734,8.5833,32400.0
2006-08-31 15:15:00,8.66,8.66,8.65,8.65,31600.0,8.5833,8.5833,8.5734,8.5734,31600.0
2006-08-31 15:20:00,8.65,8.67,8.65,8.67,50400.0,8.5734,8.5932,8.5734,8.5932,50400.0
2006-08-31 15:25:00,8.67,8.67,8.66,8.67,27600.0,8.5932,8.5932,8.5833,8.5932,27600.0
2006-08-31 15:30:00,8.65,8.67,8.65,8.67,7600.0,8.5734,8.5932,8.5734,8.5932,7600.0
2006-08-31 15:35:00,8.67,8.67,8.65,8.65,55600.0,8.5932,8.5932,8.5734,8.5734,55600.0
2006-08-31 15:40:00,8.65,8.65,8.64,8.64,30400.0,8.5734,8.5734,8.5635,8.5635,30400.0
2006-08-31 15:45:00,8.64,8.64,8.6,8.61,90800.0,8.5635,8.5635,8.5238,8.5338,90800.0
2006-08-31 15:50:00,8.61,8.61,8.6,8.61,99600.0,8.5338,8.5338,8.5238,8.5338,99600.0
2006-08-31 15:55:00,8.61,8.63,8.6,8.62,104400.0,8.5338,8.5536,8.5238,8.5437,104400.0
2006-09-01 09:30:00,8.68,8.72,8.68,8.69,55600.0,8.6031,8.6428,8.6031,8.613,55600.0
2006-09-01 09:35:00,8.7,8.74,8.7,8.72,264400.0,8.623,8.6626,8.623,8.6428,264400.0
2006-09-01 09:40:00,8.71,8.72,8.65,8.65,43600.0,8.6329,8.6428,8.5734,8.5734,43600.0
2006-09-01 09:45:00,8.65,8.66,8.63,8.66,18000.0,8.5734,8.5833,8.5536,8.5833,18000.0
2006-09-01 09:50:00,8.66,8.7,8.64,8.7,68400.0,8.5833,8.623,8.5635,8.623,68400.0
2006-09-01 09:55:00,8.69,8.72,8.69,8.71,51600.0,8.613,8.6428,8.613,8.6329,51600.0
2006-09-01 10:00:00,8.71,8.72,8.7,8.71,212000.0,8.6329,8.6428,8.623,8.6329,212000.0
2006-09-01 10:05:00,8.7,8.71,8.67,8.69,52800.0,8.623,8.6329,8.5932,8.613,52800.0
2006-09-01 10:10:00,8.69,8.7,8.67,8.68,92400.0,8.613,8.623,8.5932,8.6031,92400.0
2006-09-01 10:15:00,8.68,8.71,8.68,8.69,22000.0,8.6031,8.6329,8.6031,8.613,22000.0
2006-09-01 10:20:00,8.69,8.69,8.69,8.69,24400.0,8.613,8.613,8.613,8.613,24400.0
2006-09-01 10:25:00,8.69,8.7,8.69,8.7,24800.0,8.613,8.623,8.613,8.623,24800.0
2006-09-01 10:30:00,8.71,8.73,8.71,8.73,46400.0,8.6329,8.6527,8.6329,8.6527,46400.0
2006-09-01 10:35:00,8.73,8.73,8.71,8.72,53200.0,8.6527,8.6527,8.6329,8.6428,53200.0
2006-09-01 10:40:00,8.72,8.73,8.72,8.73,80800.0,8.6428,8.6527,8.6428,8.6527,80800.0
2006-09-01 10:45:00,8.73,8.73,8.72,8.73,40000.0,8.6527,8.6527,8.6428,8.6527,40000.0
2006-09-01 10:50:00,8.73,8.74,8.72,8.74,71600.0,8.6527,8.6626,8.6428,8.6626,71600.0
2006-09-01 10:55:00,8.74,8.74,8.72,8.72,14800.0,8.6626,8.6626,8.6428,8.6428,14800.0
2006-09-01 11:00:00,8.72,8.72,8.71,8.72,26400.0,8.6428,8.6428,8.6329,8.6428,26400.0
2006-09-01 11:05:00,8.72,8.72,8.71,8.71,21600.0,8.6428,8.6428,8.6329,8.6329,21600.0
2006-09-01 11:10:00,8.71,8.71,8.71,8.71,10000.0,8.6329,8.6329,8.6329,8.6329,10000.0
2006-09-01 11:15:00,8.71,8.71,8.67,8.67,38400.0,8.6329,8.6329,8.5932,8.5932,38400.0
2006-09-01 11:20:00,8.66,8.67,8.65,8.66,27600.0,8.5833,8.5932,8.5734,8.5833,27600.0
2006-09-01 11:25:00,8.66,8.66,8.65,8.65,8800.0,8.5833,8.5833,8.5734,8.5734,8800.0
2006-09-01 11:30:00,8.65,8.65,8.62,8.62,67200.0,8.5734,8.5734,8.5437,8.5437,67200.0
2006-09-01 11:35:00,8.62,8.63,8.61,8.61,22800.0,8.5437,8.5536,8.5338,8.5338,22800.0
2006-09-01 11:40:00,8.61,8.62,8.61,8.61,26400.0,8.5338,8.5437,8.5338,8.5338,26400.0
2006-09-01 11:45:00,8.61,8.62,8.61,8.62,18800.0,8.5338,8.5437,8.5338,8.5437,18800.0
2006-09-01 11:50:00,8.62,8.63,8.62,8.63,20400.0,8.5437,8.5536,8.5437,8.5536,20400.0
2006-09-01 11:55:00,8.63,8.63,8.62,8.63,21200.0,8.5536,8.5536,8.5437,8.5536,21200.0
2006-09-01 12:00:00,8.63,8.63,8.63,8.63,24800.0,8.5536,8.5536,8.5536,8.5536,24800.0
2006-09-01 12:05:00,8.63,8.63,8.63,8.63,15200.0,8.5536,8.5536,8.5536,8.5536,15200.0
2006-09-01 12:10:00,8.63,8.63,8.63,8.63,10000.0,8.5536,8.5536,8.5536,8.5536,10000.0
2006-09-01 12:15:00,8.63,8.64,8.63,8.64,11200.0,8.5536,8.5635,8.5536,8.5635,11200.0
2006-09-01 12:20:00,8.63,8.64,8.63,8.63,41200.0,8.5536,8.5635,8.5536,8.5536,41200.0
2006-09-01 12:25:00,8.63,8.63,8.62,8.63,19600.0,8.5536,8.5536,8.5437,8.5536,19600.0
2006-09-01 12:30:00,8.63,8.65,8.63,8.65,21600.0,8.5536,8.5734,8.5536,8.5734,21600.0
2006-09-01 12:35:00,8.65,8.65,8.65,8.65,8400.0,8.5734,8.5734,8.5734,8.5734,8400.0
2006-09-01 12:40:00,8.65,8.67,8.65,8.67,32400.0,8.5734,8.5932,8.5734,8.5932,32400.0
2006-09-01 12:45:00,8.67,8.69,8.67,8.69,30000.0,8.5932,8.613,8.5932,8.613,30000.0
2006-09-01 12:50:00,8.69,8.71,8.69,8.7,17200.0,8.613,8.6329,8.613,8.623,17200.0
2006-09-01 12:55:00,8.71,8.71,8.7,8.71,31600.0,8.6329,8.6329,8.623,8.6329,31600.0
2006-09-01 13:00:00,8.71,8.71,8.71,8.71,24400.0,8.6329,8.6329,8.6329,8.6329,24400.0
2006-09-01 13:05:00,8.71,8.71,8.7,8.7,24400.0,8.6329,8.6329,8.623,8.623,24400.0
2006-09-01 13:10:00,8.71,8.71,8.68,8.69,18800.0,8.6329,8.6329,8.6031,8.613,18800.0
2006-09-01 13:15:00,8.68,8.68,8.66,8.66,42400.0,8.6031,8.6031,8.5833,8.5833,42400.0
2006-09-01 13:20:00,8.66,8.66,8.65,8.65,24000.0,8.5833,8.5833,8.5734,8.5734,24000.0
2006-09-01 13:25:00,8.64,8.64,8.63,8.63,21200.0,8.5635,8.5635,8.5536,8.5536,21200.0
2006-09-01 13:30:00,8.63,8.63,8.63,8.63,18000.0,8.5536,8.5536,8.5536,8.5536,18000.0
2006-09-01 13:35:00,8.63,8.63,8.62,8.63,20000.0,8.5536,8.5536,8.5437,8.5536,20000.0
2006-09-01 13:40:00,8.63,8.63,8.61,8.62,43200.0,8.5536,8.5536,8.5338,8.5437,43200.0
2006-09-01 13:45:00,8.6,8.62,8.6,8.62,67600.0,8.5238,8.5437,8.5238,8.5437,67600.0
2006-09-01 13:50:00,8.62,8.63,8.62,8.63,23600.0,8.5437,8.5536,8.5437,8.5536,23600.0
2006-09-01 13:55:00,8.63,8.63,8.63,8.63,16800.0,8.5536,8.5536,8.5536,8.5536,16800.0
2006-09-01 14:00:00,8.63,8.63,8.63,8.63,22800.0,8.5536,8.5536,8.5536,8.5536,22800.0
2006-09-01 14:05:00,8.63,8.63,8.63,8.63,33200.0,8.5536,8.5536,8.5536,8.5536,33200.0
2006-09-01 14:10:00,8.63,8.63,8.62,8.63,18400.0,8.5536,8.5536,8.5437,8.5536,18400.0
2006-09-01 14:15:00,8.63,8.63,8.63,8.63,23600.0,8.5536,8.5536,8.5536,8.5536,23600.0
2006-09-01 14:20:00,8.63,8.63,8.63,8.63,14400.0,8.5536,8.5536,8.5536,8.5536,14400.0
2006-09-01 14:25:00,8.63,8.63,8.6,8.6,45600.0,8.5536,8.5536,8.5238,8.5238,45600.0
2006-09-01 14:30:00,8.6,8.6,8.59,8.59,73200.0,8.5238,8.5238,8.5139,8.5139,73200.0
2006-09-01 14:35:00,8.59,8.59,8.56,8.56,50800.0,8.5139,8.5139,8.4842,8.4842,50800.0
2006-09-01 14:40:00,8.57,8.58,8.57,8.58,34000.0,8.4941,8.504,8.4941,8.504,34000.0
2006-09-01 14:45:00,8.58,8.59,8.58,8.58,43600.0,8.504,8.5139,8.504,8.504,43600.0
2006-09-01 14:50:00,8.59,8.59,8.59,8.59,18000.0,8.5139,8.5139,8.5139,8.5139,18000.0
2006-09-01 14:55:00,8.59,8.59,8.59,8.59,29200.0,8.5139,8.5139,8.5139,8.5139,29200.0
2006-09-01 15:00:00,8.59,8.62,8.59,8.62,32800.0,8.5139,8.5437,8.5139,8.5437,32800.0
2006-09-01 15:05:00,8.62,8.63,8.62,8.63,23200.0,8.5437,8.5536,8.5437,8.5536,23200.0
2006-09-01 15:10:00,8.63,8.63,8.62,8.62,27600.0,8.5536,8.5536,8.5437,8.5437,27600.0
2006-09-01 15:15:00,8.62,8.63,8.62,8.63,42800.0,8.5437,8.5536,8.5437,8.5536,42800.0
2006-09-01 15:20:00,8.63,8.63,8.63,8.63,27600.0,8.5536,8.5536,8.5536,8.5536,27600.0
2006-09-01 15:25:00,8.63,8.64,8.63,8.63,22800.0,8.5536,8.5635,8.5536,8.5536,22800.0
2006-09-01 15:30:00,8.64,8.64,8.63,8.63,50000.0,8.5635,8.5635,8.5536,8.5536,50000.0
2006-09-01 15:35:00,8.63,8.63,8.63,8.63,25600.0,8.5536,8.5536,8.5536,8.5536,25600.0
2006-09-01 15:40:00,8.63,8.64,8.63,8.63,35600.0,8.5536,8.5635,8.5536,8.5536,35600.0
2006-09-01 15:45:00,8.63,8.63,8.6,8.61,55600.0,8.5536,8.5536,8.5238,8.5338,55600.0
2006-09-01 15:50:00,8.61,8.62,8.61,8.62,35200.0,8.5338,8.5437,8.5338,8.5437,35200.0
2006-09-01 15:55:00,8.62,8.62,8.6,8.6,115600.0,8.5437,8.5437,8.5238,8.5238,115600.0
2006-09-05 09:30:00,8.49,8.49,8.47,8.47,127200.0,8.4148,8.4148,8.395,8.395,127200.0
2006-09-05 09:35:00,8.47,8.52,8.45,8.52,94800.0,8.395,8.4445,8.3752,8.4445,94800.0
2006-09-05 09:40:00,8.53,8.58,8.52,8.56,130000.0,8.4545,8.504,8.4445,8.4842,130000.0
2006-09-05 09:45:00,8.55,8.57,8.5,8.56,158400.0,8.4743,8.4941,8.4247,8.4842,158400.0
2006-09-05 09:50:00,8.56,8.58,8.56,8.56,56400.0,8.4842,8.504,8.4842,8.4842,56400.0
2006-09-05 09:55:00,8.56,8.57,8.55,8.57,71600.0,8.4842,8.4941,8.4743,8.4941,71600.0
2006-09-05 10:00:00,8.56,8.62,8.56,8.61,82000.0,8.4842,8.5437,8.4842,8.5338,82000.0
2006-09-05 10:05:00,8.61,8.63,8.6,8.62,68800.0,8.5338,8.5536,8.5238,8.5437,68800.0
2006-09-05 10:10:00,8.62,8.62,8.6,8.61,77600.0,8.5437,8.5437,8.5238,8.5338,77600.0
2006-09-05 10:15:00,8.61,8.64,8.6,8.64,497600.0,8.5338,8.5635,8.5238,8.5635,497600.0
2006-09-05 10:20:00,8.64,8.68,8.62,8.68,198000.0,8.5635,8.6031,8.5437,8.6031,198000.0
2006-09-05 10:25:00,8.69,8.69,8.67,8.68,33600.0,8.613,8.613,8.5932,8.6031,33600.0
2006-09-05 10:30:00,8.68,8.68,8.64,8.65,40000.0,8.6031,8.6031,8.5635,8.5734,40000.0
2006-09-05 10:35:00,8.65,8.67,8.64,8.65,74000.0,8.5734,8.5932,8.5635,8.5734,74000.0
2006-09-05 10:40:00,8.64,8.65,8.63,8.65,89600.0,8.5635,8.5734,8.5536,8.5734,89600.0
2006-09-05 10:45:00,8.65,8.65,8.62,8.62,83600.0,8.5734,8.5734,8.5437,8.5437,83600.0
2006-09-05 10:50:00,8.62,8.64,8.62,8.64,75200.0,8.5437,8.5635,8.5437,8.5635,75200.0
2006-09-05 10:55:00,8.64,8.65,8.63,8.65,16800.0,8.5635,8.5734,8.5536,8.5734,16800.0
2006-09-05 11:00:00,8.65,8.65,8.64,8.64,17200.0,8.5734,8.5734,8.5635,8.5635,17200.0
2006-09-05 11:05:00,8.65,8.65,8.64,8.64,50800.0,8.5734,8.5734,8.5635,8.5635,50800.0
2006-09-05 11:10:00,8.64,8.64,8.64,8.64,29600.0,8.5635,8.5635,8.5635,8.5635,29600.0
2006-09-05 11:15:00,8.64,8.64,8.64,8.64,26800.0,8.5635,8.5635,8.5635,8.5635,26800.0
2006-09-05 11:20:00,8.64,8.64,8.64,8.64,25600.0,8.5635,8.5635,8.5635,8.5635,25600.0
2006-09-05 11:25:00,8.64,8.64,8.63,8.63,65200.0,8.5635,8.5635,8.5536,8.5536,65200.0
2006-09-05 11:30:00,8.63,8.63,8.6,8.61,52800.0,8.5536,8.5536,8.5238,8.5338,52800.0
2006-09-05 11:35:00,8.6,8.61,8.6,8.6,18000.0,8.5238,8.5338,8.5238,8.5238,18000.0
2006-09-05 11:40:00,8.61,8.65,8.61,8.65,133600.0,8.5338,8.5734,8.5338,8.5734,133600.0
2006-09-05 11:45:00,8.65,8.65,8.65,8.65,68000.0,8.5734,8.5734,8.5734,8.5734,68000.0
2006-09-05 11:50:00,8.65,8.68,8.65,8.68,54800.0,8.5734,8.6031,8.5734,8.6031,54800.0
2006-09-05 11:55:00,8.68,8.68,8.67,8.67,40400.0,8.6031,8.6031,8.5932,8.5932,40400.0
2006-09-05 12:00:00,8.67,8.68,8.66,8.68,19600.0,8.5932,8.6031,8.5833,8.6031,19600.0
2006-09-05 12:05:00,8.67,8.69,8.67,8.69,13200.0,8.5932,8.613,8.5932,8.613,13200.0
2006-09-05 12:10:00,8.69,8.69,8.68,8.68,32400.0,8.613,8.613,8.6031,8.6031,32400.0
2006-09-05 12:15:00,8.68,8.68,8.66,8.66,41200.0,8.6031,8.6031,8.5833,8.5833,41200.0
2006-09-05 12:20:00,8.66,8.66,8.65,8.66,40800.0,8.5833,8.5833,8.5734,8.5833,40800.0
2006-09-05 12:25:00,8.66,8.66,8.65,8.66,15200.0,8.5833,8.5833,8.5734,8.5833,15200.0
2006-09-05 12:30:00,8.66,8.66,8.66,8.66,6400.0,8.5833,8.5833,8.5833,8.5833,6400.0
2006-09-05 12:35:00,8.66,8.67,8.66,8.67,24000.0,8.5833,8.5932,8.5833,8.5932,24000.0
2006-09-05 12:40:00,8.67,8.67,8.66,8.66,4800.0,8.5932,8.5932,8.5833,8.5833,4800.0
2006-09-05 12:45:00,8.66,8.66,8.65,8.65,10800.0,8.5833,8.5833,8.5734,8.5734,10800.0
2006-09-05 12:50:00,8.65,8.65,8.64,8.65,23600.0,8.5734,8.5734,8.5635,8.5734,23600.0
2006-09-05 12:55:00,8.65,8.65,8.64,8.65,54400.0,8.5734,8.5734,8.5635,8.5734,54400.0
2006-09-05 13:00:00,8.65,8.65,8.65,8.65,49600.0,8.5734,8.5734,8.5734,8.5734,49600.0
2006-09-05 13:05:00,8.65,8.66,8.64,8.64,53200.0,8.5734,8.5833,8.5635,8.5635,53200.0
2006-09-05 13:10:00,8.64,8.64,8.63,8.64,40800.0,8.5635,8.5635,8.5536,8.5635,40800.0
2006-09-05 13:15:00,8.64,8.67,8.64,8.67,27600.0,8.5635,8.5932,8.5635,8.5932,27600.0
2006-09-05 13:20:00,8.67,8.67,8.66,8.66,25200.0,8.5932,8.5932,8.5833,8.5833,25200.0
2006-09-05 13:25:00,8.66,8.66,8.65,8.66,24000.0,8.5833,8.5833,8.5734,8.5833,24000.0
2006-09-05 13:30:00,8.66,8.67,8.66,8.66,40800.0,8.5833,8.5932,8.5833,8.5833,40800.0
2006-09-05 13:35:00,8.67,8.67,8.66,8.67,10000.0,8.5932,8.5932,8.5833,8.5932,10000.0
2006-09-05 13:40:00,8.67,8.67,8.63,8.63,106400.0,8.5932,8.5932,8.5536,8.5536,106400.0
2006-09-05 13:45:00,8.63,8.65,8.62,8.63,48000.0,8.5536,8.5734,8.5437,8.5536,48000.0
2006-09-05 13:50:00,8.63,8.64,8.63,8.64,48400.0,8.5536,8.5635,8.5536,8.5635,48400.0
2006-09-05 13:55:00,8.64,8.64,8.64,8.64,8000.0,8.5635,8.5635,8.5635,8.5635,8000.0
2006-09-05 14:00:00,8.64,8.65,8.64,8.65,17600.0,8.5635,8.5734,8.5635,8.5734,17600.0
2006-09-05 14:05:00,8.65,8.67,8.65,8.67,22000.0,8.5734,8.5932,8.5734,8.5932,22000.0
2006-09-05 14:10:00,8.67,8.69,8.67,8.69,52400.0,8.5932,8.613,8.5932,8.613,52400.0
2006-09-05 14:15:00,8.69,8.71,8.69,8.7,50000.0,8.613,8.6329,8.613,8.623,50000.0
2006-09-05 14:20:00,8.71,8.71,8.7,8.71,160400.0,8.6329,8.6329,8.623,8.6329,160400.0
2006-09-05 14:25:00,8.71,8.71,8.7,8.7,15600.0,8.6329,8.6329,8.623,8.623,15600.0
2006-09-05 14:30:00,8.71,8.71,8.7,8.7,28000.0,8.6329,8.6329,8.623,8.623,28000.0
2006-09-05 14:35:00,8.7,8.7,8.69,8.69,34400.0,8.623,8.623,8.613,8.613,34400.0
2006-09-05 14:40:00,8.7,8.73,8.69,8.73,60400.0,8.623,8.6527,8.613,8.6527,60400.0
2006-09-05 14:45:00,8.73,8.73,8.71,8.72,82800.0,8.6527,8.6527,8.6329,8.6428,82800.0
2006-09-05 14:50:00,8.73,8.73,8.72,8.72,22800.0,8.6527,8.6527,8.6428,8.6428,22800.0
2006-09-05 14:55:00,8.72,8.73,8.72,8.73,22000.0,8.6428,8.6527,8.6428,8.6527,22000.0
2006-09-05 15:00:00,8.73,8.73,8.71,8.71,19200.0,8.6527,8.6527,8.6329,8.6329,19200.0
2006-09-05 15:05:00,8.71,8.71,8.7,8.7,44400.0,8.6329,8.6329,8.623,8.623,44400.0
2006-09-05 15:10:00,8.71,8.72,8.68,8.68,80400.0,8.6329,8.6428,8.6031,8.6031,80400.0
2006-09-05 15:15:00,8.68,8.69,8.68,8.69,25200.0,8.6031,8.613,8.6031,8.613,25200.0
2006-09-05 15:20:00,8.69,8.7,8.69,8.7,15600.0,8.613,8.623,8.613,8.623,15600.0
2006-09-05 15:25:00,8.7,8.71,8.69,8.69,15200.0,8.623,8.6329,8.613,8.613,15200.0
2006-09-05 15:30:00,8.69,8.7,8.69,8.7,94000.0,8.613,8.623,8.613,8.623,94000.0
2006-09-05 15:35:00,8.7,8.7,8.69,8.7,14400.0,8.623,8.623,8.613,8.623,14400.0
2006-09-05 15:40:00,8.7,8.7,8.68,8.69,51600.0,8.623,8.623,8.6031,8.613,51600.0
2006-09-05 15:45:00,8.7,8.71,8.69,8.71,39600.0,8.623,8.6329,8.613,8.6329,39600.0
2006-09-05 15:50:00,8.71,8.72,8.7,8.71,98000.0,8.6329,8.6428,8.623,8.6329,98000.0
2006-09-05 15:55:00,8.71,8.71,8.71,8.71,74000.0,8.6329,8.6329,8.6329,8.6329,74000.0
2006-09-06 09:30:00,8.51,8.6,8.5,8.54,332800.0,8.4346,8.5238,8.4247,8.4644,332800.0
2006-09-06 09:35:00,8.54,8.58,8.54,8.57,95600.0,8.4644,8.504,8.4644,8.4941,95600.0
2006-09-06 09:40:00,8.57,8.61,8.56,8.59,76800.0,8.4941,8.5338,8.4842,8.5139,76800.0
2006-09-06 09:45:00,8.59,8.59,8.58,8.58,62400.0,8.5139,8.5139,8.504,8.504,62400.0
2006-09-06 09:50:00,8.59,8.61,8.58,8.6,74400.0,8.5139,8.5338,8.504,8.5238,74400.0
2006-09-06 09:55:00,8.6,8.66,8.59,8.62,130000.0,8.5238,8.5833,8.5139,8.5437,130000.0
2006-09-06 10:00:00,8.62,8.63,8.62,8.62,28400.0,8.5437,8.5536,8.5437,8.5437,28400.0
2006-09-06 10:05:00,8.63,8.63,8.6,8.61,68400.0,8.5536,8.5536,8.5238,8.5338,68400.0
2006-09-06 10:10:00,8.61,8.61,8.6,8.6,232800.0,8.5338,8.5338,8.5238,8.5238,232800.0
2006-09-06 10:15:00,8.6,8.6,8.58,8.58,184400.0,8.5238,8.5238,8.504,8.504,184400.0
2006-09-06 10:20:00,8.57,8.57,8.54,8.55,64400.0,8.4941,8.4941,8.4644,8.4743,64400.0
2006-09-06 10:25:00,8.55,8.55,8.53,8.53,37600.0,8.4743,8.4743,8.4545,8.4545,37600.0
2006-09-06 10:30:00,8.52,8.53,8.52,8.52,35600.0,8.4445,8.4545,8.4445,8.4445,35600.0
2006-09-06 10:35:00,8.52,8.52,8.5,8.5,112400.0,8.4445,8.4445,8.4247,8.4247,112400.0
2006-09-06 10:40:00,8.49,8.51,8.49,8.49,72800.0,8.4148,8.4346,8.4148,8.4148,72800.0
2006-09-06 10:45:00,8.49,8.49,8.47,8.47,57600.0,8.4148,8.4148,8.395,8.395,57600.0
2006-09-06 10:50:00,8.47,8.47,8.43,8.45,101600.0,8.395,8.395,8.3553,8.3752,101600.0
2006-09-06 10:55:00,8.45,8.49,8.45,8.47,46400.0,8.3752,8.4148,8.3752,8.395,46400.0
2006-09-06 11:00:00,8.47,8.48,8.43,8.46,54000.0,8.395,8.4049,8.3553,8.3851,54000.0
2006-09-06 11:05:00,8.46,8.5,8.46,8.5,35200.0,8.3851,8.4247,8.3851,8.4247,35200.0
2006-09-06 11:10:00,8.49,8.49,8.46,8.46,56800.0,8.4148,8.4148,8.3851,8.3851,56800.0
2006-09-06 11:15:00,8.46,8.5,8.46,8.5,162400.0,8.3851,8.4247,8.3851,8.4247,162400.0
2006-09-06 11:20:00,8.51,8.51,8.5,8.5,33200.0,8.4346,8.4346,8.4247,8.4247,33200.0
2006-09-06 11:25:00,8.5,8.55,8.5,8.54,44800.0,8.4247,8.4743,8.4247,8.4644,44800.0
2006-09-06 11:30:00,8.54,8.54,8.52,8.52,37600.0,8.4644,8.4644,8.4445,8.4445,37600.0
2006-09-06 11:35:00,8.52,8.52,8.5,8.51,39200.0,8.4445,8.4445,8.4247,8.4346,39200.0
2006-09-06 11:40:00,8.51,8.51,8.49,8.51,48800.0,8.4346,8.4346,8.4148,8.4346,48800.0
2006-09-06 11:45:00,8.51,8.53,8.49,8.49,39600.0,8.4346,8.4545,8.4148,8.4148,39600.0
2006-09-06 11:50:00,8.49,8.49,8.47,8.47,22400.0,8.4148,8.4148,8.395,8.395,22400.0
2006-09-06 11:55:00,8.47,8.47,8.43,8.43,73200.0,8.395,8.395,8.3553,8.3553,73200.0
2006-09-06 12:00:00,8.42,8.43,8.38,8.39,182400.0,8.3454,8.3553,8.3058,8.3157,182400.0
2006-09-06 12:05:00,8.39,8.41,8.38,8.41,76800.0,8.3157,8.3355,8.3058,8.3355,76800.0
2006-09-06 12:10:00,8.4,8.43,8.4,8.43,52800.0,8.3256,8.3553,8.3256,8.3553,52800.0
2006-09-06 12:15:00,8.42,8.43,8.38,8.39,84800.0,8.3454,8.3553,8.3058,8.3157,84800.0
2006-09-06 12:20:00,8.39,8.39,8.34,8.34,118400.0,8.3157,8.3157,8.2661,8.2661,118400.0
2006-09-06 12:25:00,8.33,8.34,8.33,8.34,122800.0,8.2562,8.2661,8.2562,8.2661,122800.0
2006-09-06 12:30:00,8.34,8.35,8.33,8.34,43600.0,8.2661,8.2761,8.2562,8.2661,43600.0
2006-09-06 12:35:00,8.34,8.34,8.31,8.31,94000.0,8.2661,8.2661,8.2364,8.2364,94000.0
2006-09-06 12:40:00,8.31,8.33,8.31,8.33,67200.0,8.2364,8.2562,8.2364,8.2562,67200.0
2006-09-06 12:45:00,8.32,8.36,8.32,8.35,81600.0,8.2463,8.286,8.2463,8.2761,81600.0
2006-09-06 12:50:00,8.36,8.37,8.35,8.35,45600.0,8.286,8.2959,8.2761,8.2761,45600.0
2006-09-06 12:55:00,8.35,8.36,8.34,8.34,9200.0,8.2761,8.286,8.2661,8.2661,9200.0
2006-09-06 13:00:00,8.34,8.34,8.32,8.32,47200.0,8.2661,8.2661,8.2463,8.2463,47200.0
2006-09-06 13:05:00,8.32,8.34,8.32,8.34,23600.0,8.2463,8.2661,8.2463,8.2661,23600.0
2006-09-06 13:10:00,8.34,8.36,8.34,8.36,56400.0,8.2661,8.286,8.2661,8.286,56400.0
2006-09-06 13:15:00,8.37,8.38,8.37,8.37,24400.0,8.2959,8.3058,8.2959,8.2959,24400.0
2006-09-06 13:20:00,8.37,8.37,8.34,8.35,46400.0,8.2959,8.2959,8.2661,8.2761,46400.0
2006-09-06 13:25:00,8.35,8.38,8.35,8.38,40800.0,8.2761,8.3058,8.2761,8.3058,40800.0
2006-09-06 13:30:00,8.38,8.39,8.37,8.38,54400.0,8.3058,8.3157,8.2959,8.3058,54400.0
2006-09-06 13:35:00,8.38,8.4,8.38,8.38,37600.0,8.3058,8.3256,8.3058,8.3058,37600.0
2006-09-06 13:40:00,8.38,8.38,8.37,8.38,15600.0,8.3058,8.3058,8.2959,8.3058,15600.0
2006-09-06 13:45:00,8.38,8.4,8.38,8.4,46800.0,8.3058,8.3256,8.3058,8.3256,46800.0
2006-09-06 13:50:00,8.4,8.4,8.39,8.39,89600.0,8.3256,8.3256,8.3157,8.3157,89600.0
2006-09-06 13:55:00,8.39,8.39,8.38,8.38,24000.0,8.3157,8.3157,8.3058,8.3058,24000.0
2006-09-06 14:00:00,8.38,8.39,8.34,8.35,92800.0,8.3058,8.3157,8.2661,8.2761,92800.0
2006-09-06 14:05:00,8.35,8.37,8.35,8.36,60400.0,8.2761,8.2959,8.2761,8.286,60400.0
2006-09-06 14:10:00,8.37,8.37,8.31,8.31,102000.0,8.2959,8.2959,8.2364,8.2364,102000.0
2006-09-06 14:15:00,8.31,8.34,8.31,8.33,58800.0,8.2364,8.2661,8.2364,8.2562,58800.0
2006-09-06 14:20:00,8.34,8.34,8.33,8.33,26400.0,8.2661,8.2661,8.2562,8.2562,26400.0
2006-09-06 14:25:00,8.33,8.34,8.31,8.33,223200.0,8.2562,8.2661,8.2364,8.2562,223200.0
2006-09-06 14:30:00,8.33,8.34,8.33,8.33,151600.0,8.2562,8.2661,8.2562,8.2562,151600.0
2006-09-06 14:35:00,8.33,8.34,8.33,8.33,72800.0,8.2562,8.2661,8.2562,8.2562,72800.0
2006-09-06 14:40:00,8.33,8.34,8.32,8.33,88000.0,8.2562,8.2661,8.2463,8.2562,88000.0
2006-09-06 14:45:00,8.33,8.35,8.32,8.33,161200.0,8.2562,8.2761,8.2463,8.2562,161200.0
2006-09-06 14:50:00,8.33,8.34,8.33,8.33,148000.0,8.2562,8.2661,8.2562,8.2562,148000.0
2006-09-06 14:55:00,8.33,8.33,8.31,8.32,98000.0,8.2562,8.2562,8.2364,8.2463,98000.0
2006-09-06 15:00:00,8.31,8.34,8.31,8.32,139600.0,8.2364,8.2661,8.2364,8.2463,139600.0
2006-09-06 15:05:00,8.31,8.32,8.31,8.31,68000.0,8.2364,8.2463,8.2364,8.2364,68000.0
2006-09-06 15:10:00,8.31,8.32,8.31,8.31,26000.0,8.2364,8.2463,8.2364,8.2364,26000.0
2006-09-06 15:15:00,8.31,8.33,8.31,8.33,57600.0,8.2364,8.2562,8.2364,8.2562,57600.0
2006-09-06 15:20:00,8.32,8.33,8.31,8.32,36000.0,8.2463,8.2562,8.2364,8.2463,36000.0
2006-09-06 15:25:00,8.32,8.34,8.32,8.33,109600.0,8.2463,8.2661,8.2463,8.2562,109600.0
2006-09-06 15:30:00,8.33,8.33,8.29,8.3,145600.0,8.2562,8.2562,8.2166,8.2265,145600.0
2006-09-06 15:35:00,8.3,8.32,8.3,8.32,64800.0,8.2265,8.2463,8.2265,8.2463,64800.0
2006-09-06 15:40:00,8.32,8.32,8.04,8.3,165200.0,8.2463,8.2463,7.9688,8.2265,165200.0
2006-09-06 15:45:00,8.3,8.34,8.13,8.33,77600.0,8.2265,8.2661,8.058,8.2562,77600.0
2006-09-06 15:50:00,8.33,8.33,8.29,8.29,149200.0,8.2562,8.2562,8.2166,8.2166,149200.0
2006-09-06 15:55:00,8.29,8.33,8.29,8.31,261600.0,8.2166,8.2562,8.2166,8.2364,261600.0
2006-09-07 09:30:00,8.25,8.25,8.23,8.25,210800.0,8.1769,8.1769,8.1571,8.1769,210800.0
2006-09-07 09:35:00,8.26,8.26,8.24,8.25,126000.0,8.1869,8.1869,8.167,8.1769,126000.0
2006-09-07 09:40:00,8.25,8.28,8.25,8.25,126800.0,8.1769,8.2067,8.1769,8.1769,126800.0
2006-09-07 09:45:00,8.25,8.27,8.24,8.27,122400.0,8.1769,8.1968,8.167,8.1968,122400.0
2006-09-07 09:50:00,8.27,8.33,8.27,8.32,119200.0,8.1968,8.2562,8.1968,8.2463,119200.0
2006-09-07 09:55:00,8.32,8.38,8.31,8.35,138000.0,8.2463,8.3058,8.2364,8.2761,138000.0
2006-09-07 10:00:00,8.35,8.35,8.3,8.3,30000.0,8.2761,8.2761,8.2265,8.2265,30000.0
2006-09-07 10:05:00,8.3,8.31,8.29,8.29,36400.0,8.2265,8.2364,8.2166,8.2166,36400.0
2006-09-07 10:10:00,8.29,8.3,8.27,8.27,276400.0,8.2166,8.2265,8.1968,8.1968,276400.0
2006-09-07 10:15:00,8.26,8.27,8.25,8.26,60000.0,8.1869,8.1968,8.1769,8.1869,60000.0
2006-09-07 10:20:00,8.26,8.29,8.26,8.27,46800.0,8.1869,8.2166,8.1869,8.1968,46800.0
2006-09-07 10:25:00,8.27,8.27,8.24,8.26,69600.0,8.1968,8.1968,8.167,8.1869,69600.0
2006-09-07 10:30:00,8.25,8.28,8.24,8.27,45200.0,8.1769,8.2067,8.167,8.1968,45200.0
2006-09-07 10:35:00,8.28,8.29,8.27,8.28,40400.0,8.2067,8.2166,8.1968,8.2067,40400.0
2006-09-07 10:40:00,8.28,8.28,8.24,8.24,39600.0,8.2067,8.2067,8.167,8.167,39600.0
2006-09-07 10:45:00,8.24,8.24,8.16,8.16,133600.0,8.167,8.167,8.0877,8.0877,133600.0
2006-09-07 10:50:00,8.15,8.24,8.15,8.23,115600.0,8.0778,8.167,8.0778,8.1571,115600.0
2006-09-07 10:55:00,8.22,8.22,8.2,8.21,35600.0,8.1472,8.1472,8.1274,8.1373,35600.0
2006-09-07 11:00:00,8.21,8.29,8.21,8.27,83200.0,8.1373,8.2166,8.1373,8.1968,83200.0
2006-09-07 11:05:00,8.27,8.3,8.27,8.29,45200.0,8.1968,8.2265,8.1968,8.2166,45200.0
2006-09-07 11:10:00,8.29,8.3,8.29,8.29,44800.0,8.2166,8.2265,8.2166,8.2166,44800.0
2006-09-07 11:15:00,8.29,8.3,8.29,8.3,48800.0,8.2166,8.2265,8.2166,8.2265,48800.0
2006-09-07 11:20:00,8.3,8.3,8.27,8.27,42400.0,8.2265,8.2265,8.1968,8.1968,42400.0
2006-09-07 11:25:00,8.27,8.27,8.26,8.27,34400.0,8.1968,8.1968,8.1869,8.1968,34400.0
2006-09-07 11:30:00,8.27,8.31,8.26,8.3,60000.0,8.1968,8.2364,8.1869,8.2265,60000.0
2006-09-07 11:35:00,8.3,8.32,8.3,8.32,103600.0,8.2265,8.2463,8.2265,8.2463,103600.0
2006-09-07 11:40:00,8.32,8.33,8.32,8.32,56400.0,8.2463,8.2562,8.2463,8.2463,56400.0
2006-09-07 11:45:00,8.32,8.33,8.32,8.33,406400.0,8.2463,8.2562,8.2463,8.2562,406400.0
2006-09-07 11:50:00,8.33,8.36,8.33,8.35,44400.0,8.2562,8.286,8.2562,8.2761,44400.0
2006-09-07 11:55:00,8.35,8.39,8.33,8.38,77200.0,8.2761,8.3157,8.2562,8.3058,77200.0
2006-09-07 12:00:00,8.39,8.41,8.39,8.4,48400.0,8.3157,8.3355,8.3157,8.3256,48400.0
2006-09-07 12:05:00,8.4,8.42,8.4,8.4,42800.0,8.3256,8.3454,8.3256,8.3256,42800.0
2006-09-07 12:10:00,8.4,8.41,8.4,8.41,23200.0,8.3256,8.3355,8.3256,8.3355,23200.0
2006-09-07 12:15:00,8.4,8.4,8.38,8.39,25200.0,8.3256,8.3256,8.3058,8.3157,25200.0
2006-09-07 12:20:00,8.39,8.4,8.38,8.38,42000.0,8.3157,8.3256,8.3058,8.3058,42000.0
2006-09-07 12:25:00,8.38,8.38,8.37,8.37,11600.0,8.3058,8.3058,8.2959,8.2959,11600.0
2006-09-07 12:30:00,8.37,8.4,8.37,8.39,10800.0,8.2959,8.3256,8.2959,8.3157,10800.0
2006-09-07 12:35:00,8.4,8.4,8.38,8.39,14400.0,8.3256,8.3256,8.3058,8.3157,14400.0
2006-09-07 12:40:00,8.39,8.39,8.36,8.36,230000.0,8.3157,8.3157,8.286,8.286,230000.0
2006-09-07 12:45:00,8.36,8.36,8.35,8.35,9200.0,8.286,8.286,8.2761,8.2761,9200.0
2006-09-07 12:50:00,8.34,8.35,8.33,8.35,28000.0,8.2661,8.2761,8.2562,8.2761,28000.0
2006-09-07 12:55:00,8.35,8.37,8.35,8.37,18000.0,8.2761,8.2959,8.2761,8.2959,18000.0
2006-09-07 13:00:00,8.37,8.38,8.37,8.37,12800.0,8.2959,8.3058,8.2959,8.2959,12800.0
2006-09-07 13:05:00,8.36,8.36,8.34,8.34,14800.0,8.286,8.286,8.2661,8.2661,14800.0
2006-09-07 13:10:00,8.33,8.36,8.33,8.36,14800.0,8.2562,8.286,8.2562,8.286,14800.0
2006-09-07 13:15:00,8.37,8.38,8.37,8.38,8400.0,8.2959,8.3058,8.2959,8.3058,8400.0
2006-09-07 13:20:00,8.37,8.38,8.36,8.37,13600.0,8.2959,8.3058,8.286,8.2959,13600.0
2006-09-07 13:25:00,8.36,8.37,8.31,8.31,50400.0,8.286,8.2959,8.2364,8.2364,50400.0
2006-09-07 13:30:00,8.31,8.33,8.31,8.33,16400.0,8.2364,8.2562,8.2364,8.2562,16400.0
2006-09-07 13:35:00,8.33,8.36,8.33,8.35,70000.0,8.2562,8.286,8.2562,8.2761,70000.0
2006-09-07 13:40:00,8.35,8.37,8.35,8.37,44400.0,8.2761,8.2959,8.2761,8.2959,44400.0
2006-09-07 13:45:00,8.36,8.36,8.36,8.36,24400.0,8.286,8.286,8.286,8.286,24400.0
2006-09-07 13:50:00,8.36,8.4,8.36,8.4,166400.0,8.286,8.3256,8.286,8.3256,166400.0
2006-09-07 13:55:00,8.4,8.4,8.39,8.4,130800.0,8.3256,8.3256,8.3157,8.3256,130800.0
2006-09-07 14:00:00,8.4,8.4,8.36,8.36,106000.0,8.3256,8.3256,8.286,8.286,106000.0
2006-09-07 14:05:00,8.37,8.4,8.36,8.39,79200.0,8.2959,8.3256,8.286,8.3157,79200.0
2006-09-07 14:10:00,8.39,8.39,8.38,8.39,23600.0,8.3157,8.3157,8.3058,8.3157,23600.0
2006-09-07 14:15:00,8.39,8.39,8.38,8.38,28800.0,8.3157,8.3157,8.3058,8.3058,28800.0
2006-09-07 14:20:00,8.38,8.38,8.34,8.34,20000.0,8.3058,8.3058,8.2661,8.2661,20000.0
2006-09-07 14:25:00,8.34,8.34,8.33,8.34,24800.0,8.2661,8.2661,8.2562,8.2661,24800.0
2006-09-07 14:30:00,8.33,8.36,8.33,8.35,35600.0,8.2562,8.286,8.2562,8.2761,35600.0
2006-09-07 14:35:00,8.35,8.36,8.34,8.36,55200.0,8.2761,8.286,8.2661,8.286,55200.0
2006-09-07 14:40:00,8.35,8.35,8.35,8.35,34000.0,8.2761,8.2761,8.2761,8.2761,34000.0
2006-09-07 14:45:00,8.34,8.36,8.34,8.35,37600.0,8.2661,8.286,8.2661,8.2761,37600.0
2006-09-07 14:50:00,8.35,8.35,8.35,8.35,41200.0,8.2761,8.2761,8.2761,8.2761,41200.0
2006-09-07 14:55:00,8.35,8.37,8.35,8.37,20400.0,8.2761,8.2959,8.2761,8.2959,20400.0
2006-09-07 15:00:00,8.36,8.37,8.33,8.33,41600.0,8.286,8.2959,8.2562,8.2562,41600.0
2006-09-07 15:05:00,8.33,8.35,8.33,8.33,19600.0,8.2562,8.2761,8.2562,8.2562,19600.0
2006-09-07 15:10:00,8.33,8.34,8.33,8.34,32800.0,8.2562,8.2661,8.2562,8.2661,32800.0
2006-09-07 15:15:00,8.34,8.34,8.33,8.34,72000.0,8.2661,8.2661,8.2562,8.2661,72000.0
2006-09-07 15:20:00,8.34,8.34,8.33,8.34,45600.0,8.2661,8.2661,8.2562,8.2661,45600.0
2006-09-07 15:25:00,8.34,8.37,8.33,8.37,68400.0,8.2661,8.2959,8.2562,8.2959,68400.0
2006-09-07 15:30:00,8.37,8.37,8.35,8.35,40000.0,8.2959,8.2959,8.2761,8.2761,40000.0
2006-09-07 15:35:00,8.35,8.36,8.35,8.35,88000.0,8.2761,8.286,8.2761,8.2761,88000.0
2006-09-07 15:40:00,8.35,8.36,8.35,8.36,71600.0,8.2761,8.286,8.2761,8.286,71600.0
2006-09-07 15:45:00,8.36,8.38,8.36,8.37,72000.0,8.286,8.3058,8.286,8.2959,72000.0
2006-09-07 15:50:00,8.37,8.37,8.35,8.35,82800.0,8.2959,8.2959,8.2761,8.2761,82800.0
2006-09-07 15:55:00,8.35,8.35,8.33,8.34,96400.0,8.2761,8.2761,8.2562,8.2661,96400.0
2006-09-08 09:30:00,8.35,8.42,8.35,8.39,31600.0,8.2761,8.3454,8.2761,8.3157,31600.0
2006-09-08 09:35:00,8.4,8.4,8.38,8.38,13200.0,8.3256,8.3256,8.3058,8.3058,13200.0
2006-09-08 09:40:00,8.38,8.43,8.38,8.4,47600.0,8.3058,8.3553,8.3058,8.3256,47600.0
2006-09-08 09:45:00,8.41,8.41,8.38,8.38,18800.0,8.3355,8.3355,8.3058,8.3058,18800.0
2006-09-08 09:50:00,8.39,8.41,8.38,8.41,16000.0,8.3157,8.3355,8.3058,8.3355,16000.0
2006-09-08 09:55:00,8.41,8.42,8.39,8.4,72000.0,8.3355,8.3454,8.3157,8.3256,72000.0
2006-09-08 10:00:00,8.4,8.4,8.38,8.39,32400.0,8.3256,8.3256,8.3058,8.3157,32400.0
2006-09-08 10:05:00,8.39,8.39,8.38,8.38,1200.0,8.3157,8.3157,8.3058,8.3058,1200.0
2006-09-08 10:10:00,8.38,8.38,8.36,8.36,18800.0,8.3058,8.3058,8.286,8.286,18800.0
2006-09-08 10:15:00,8.37,8.37,8.36,8.36,17600.0,8.2959,8.2959,8.286,8.286,17600.0
2006-09-08 10:20:00,8.36,8.37,8.35,8.36,16800.0,8.286,8.2959,8.2761,8.286,16800.0
2006-09-08 10:25:00,8.36,8.38,8.36,8.38,22800.0,8.286,8.3058,8.286,8.3058,22800.0
2006-09-08 10:30:00,8.38,8.4,8.38,8.39,8800.0,8.3058,8.3256,8.3058,8.3157,8800.0
2006-09-08 10:35:00,8.39,8.4,8.39,8.4,10800.0,8.3157,8.3256,8.3157,8.3256,10800.0
2006-09-08 10:40:00,8.4,8.4,8.38,8.38,20400.0,8.3256,8.3256,8.3058,8.3058,20400.0
2006-09-08 10:45:00,8.38,8.39,8.38,8.39,15200.0,8.3058,8.3157,8.3058,8.3157,15200.0
2006-09-08 10:50:00,8.39,8.39,8.38,8.39,11200.0,8.3157,8.3157,8.3058,8.3157,11200.0
2006-09-08 10:55:00,8.38,8.4,8.38,8.39,27200.0,8.3058,8.3256,8.3058,8.3157,27200.0
2006-09-08 11:00:00,8.4,8.42,8.4,8.42,50000.0,8.3256,8.3454,8.3256,8.3454,50000.0
2006-09-08 11:05:00,8.4,8.4,8.38,8.38,24000.0,8.3256,8.3256,8.3058,8.3058,24000.0
2006-09-08 11:10:00,8.38,8.38,8.38,8.38,10800.0,8.3058,8.3058,8.3058,8.3058,10800.0
2006-09-08 11:15:00,8.38,8.38,8.38,8.38,22800.0,8.3058,8.3058,8.3058,8.3058,22800.0
2006-09-08 11:20:00,8.37,8.37,8.35,8.35,10400.0,8.2959,8.2959,8.2761,8.2761,10400.0
2006-09-08 11:25:00,8.35,8.35,8.34,8.35,26800.0,8.2761,8.2761,8.2661,8.2761,26800.0
2006-09-08 11:30:00,8.34,8.34,8.34,8.34,5600.0,8.2661,8.2661,8.2661,8.2661,5600.0
2006-09-08 11:35:00,8.34,8.34,8.33,8.33,8800.0,8.2661,8.2661,8.2562,8.2562,8800.0
2006-09-08 11:40:00,8.33,8.33,8.32,8.32,8400.0,8.2562,8.2562,8.2463,8.2463,8400.0
2006-09-08 11:45:00,8.31,8.33,8.29,8.29,146000.0,8.2364,8.2562,8.2166,8.2166,146000.0
2006-09-08 11:50:00,8.29,8.3,8.27,8.3,64400.0,8.2166,8.2265,8.1968,8.2265,64400.0
2006-09-08 11:55:00,8.3,8.3,8.3,8.3,3600.0,8.2265,8.2265,8.2265,8.2265,3600.0
2006-09-08 12:00:00,8.29,8.3,8.29,8.3,10400.0,8.2166,8.2265,8.2166,8.2265,10400.0
2006-09-08 12:05:00,8.3,8.3,8.3,8.3,7200.0,8.2265,8.2265,8.2265,8.2265,7200.0
2006-09-08 12:10:00,8.3,8.31,8.3,8.31,14400.0,8.2265,8.2364,8.2265,8.2364,14400.0
2006-09-08 12:15:00,8.31,8.31,8.31,8.31,14800.0,8.2364,8.2364,8.2364,8.2364,14800.0
2006-09-08 12:20:00,8.31,8.31,8.29,8.29,17600.0,8.2364,8.2364,8.2166,8.2166,17600.0
2006-09-08 12:25:00,8.29,8.3,8.29,8.29,8000.0,8.2166,8.2265,8.2166,8.2166,8000.0
2006-09-08 12:30:00,8.29,8.3,8.29,8.3,4000.0,8.2166,8.2265,8.2166,8.2265,4000.0
2006-09-08 12:35:00,8.3,8.31,8.3,8.3,23200.0,8.2265,8.2364,8.2265,8.2265,23200.0
2006-09-08 12:40:00,8.3,8.33,8.3,8.33,33600.0,8.2265,8.2562,8.2265,8.2562,33600.0
2006-09-08 12:45:00,8.33,8.34,8.33,8.33,12000.0,8.2562,8.2661,8.2562,8.2562,12000.0
2006-09-08 12:50:00,8.33,8.33,8.31,8.32,50000.0,8.2562,8.2562,8.2364,8.2463,50000.0
2006-09-08 12:55:00,8.32,8.32,8.31,8.32,23600.0,8.2463,8.2463,8.2364,8.2463,23600.0
2006-09-08 13:00:00,8.32,8.33,8.32,8.32,30400.0,8.2463,8.2562,8.2463,8.2463,30400.0
2006-09-08 13:05:00,8.32,8.32,8.32,8.32,6000.0,8.2463,8.2463,8.2463,8.2463,6000.0
2006-09-08 13:10:00,8.32,8.32,8.31,8.31,12400.0,8.2463,8.2463,8.2364,8.2364,12400.0
2006-09-08 13:15:00,8.31,8.32,8.31,8.32,6400.0,8.2364,8.2463,8.2364,8.2463,6400.0
2006-09-08 13:20:00,8.32,8.34,8.32,8.34,24400.0,8.2463,8.2661,8.2463,8.2661,24400.0
2006-09-08 13:25:00,8.34,8.34,8.34,8.34,8400.0,8.2661,8.2661,8.2661,8.2661,8400.0
2006-09-08 13:30:00,8.34,8.34,8.33,8.34,10000.0,8.2661,8.2661,8.2562,8.2661,10000.0
2006-09-08 13:35:00,8.33,8.34,8.33,8.33,14800.0,8.2562,8.2661,8.2562,8.2562,14800.0
2006-09-08 13:40:00,8.33,8.34,8.33,8.34,6800.0,8.2562,8.2661,8.2562,8.2661,6800.0
2006-09-08 13:45:00,8.33,8.34,8.33,8.33,9200.0,8.2562,8.2661,8.2562,8.2562,9200.0
2006-09-08 13:50:00,8.33,8.33,8.32,8.32,4000.0,8.2562,8.2562,8.2463,8.2463,4000.0
2006-09-08 13:55:00,8.33,8.34,8.32,8.34,44400.0,8.2562,8.2661,8.2463,8.2661,44400.0
2006-09-08 14:00:00,8.34,8.34,8.34,8.34,28000.0,8.2661,8.2661,8.2661,8.2661,28000.0
2006-09-08 14:05:00,8.34,8.34,8.33,8.33,24000.0,8.2661,8.2661,8.2562,8.2562,24000.0
2006-09-08 14:10:00,8.33,8.34,8.33,8.33,53200.0,8.2562,8.2661,8.2562,8.2562,53200.0
2006-09-08 14:15:00,8.33,8.34,8.33,8.34,11600.0,8.2562,8.2661,8.2562,8.2661,11600.0
2006-09-08 14:20:00,8.34,8.34,8.31,8.31,30800.0,8.2661,8.2661,8.2364,8.2364,30800.0
2006-09-08 14:25:00,8.31,8.31,8.31,8.31,22000.0,8.2364,8.2364,8.2364,8.2364,22000.0
2006-09-08 14:30:00,8.31,8.32,8.3,8.3,20000.0,8.2364,8.2463,8.2265,8.2265,20000.0
2006-09-08 14:35:00,8.3,8.31,8.29,8.31,30000.0,8.2265,8.2364,8.2166,8.2364,30000.0
2006-09-08 14:40:00,8.31,8.31,8.3,8.31,8400.0,8.2364,8.2364,8.2265,8.2364,8400.0
2006-09-08 14:45:00,8.3,8.31,8.28,8.29,20800.0,8.2265,8.2364,8.2067,8.2166,20800.0
2006-09-08 14:50:00,8.29,8.3,8.29,8.3,24400.0,8.2166,8.2265,8.2166,8.2265,24400.0
2006-09-08 14:55:00,8.3,8.31,8.29,8.31,16400.0,8.2265,8.2364,8.2166,8.2364,16400.0
2006-09-08 15:00:00,8.31,8.31,8.29,8.29,13200.0,8.2364,8.2364,8.2166,8.2166,13200.0
2006-09-08 15:05:00,8.3,8.3,8.28,8.29,41600.0,8.2265,8.2265,8.2067,8.2166,41600.0
2006-09-08 15:10:00,8.29,8.31,8.29,8.31,82400.0,8.2166,8.2364,8.2166,8.2364,82400.0
2006-09-08 15:15:00,8.31,8.31,8.3,8.31,75200.0,8.2364,8.2364,8.2265,8.2364,75200.0
2006-09-08 15:20:00,8.31,8.35,8.29,8.34,167200.0,8.2364,8.2761,8.2166,8.2661,167200.0
2006-09-08 15:25:00,8.34,8.35,8.34,8.35,36000.0,8.2661,8.2761,8.2661,8.2761,36000.0
2006-09-08 15:30:00,8.35,8.35,8.34,8.35,44400.0,8.2761,8.2761,8.2661,8.2761,44400.0
2006-09-08 15:35:00,8.35,8.35,8.35,8.35,32800.0,8.2761,8.2761,8.2761,8.2761,32800.0
2006-09-08 15:40:00,8.35,8.35,8.34,8.35,29200.0,8.2761,8.2761,8.2661,8.2761,29200.0
2006-09-08 15:45:00,8.35,8.35,8.33,8.34,56400.0,8.2761,8.2761,8.2562,8.2661,56400.0
2006-09-08 15:50:00,8.34,8.34,8.31,8.31,68800.0,8.2661,8.2661,8.2364,8.2364,68800.0
2006-09-08 15:55:00,8.31,8.34,8.31,8.33,47600.0,8.2364,8.2661,8.2364,8.2562,47600.0
2006-09-11 09:30:00,8.28,8.28,8.27,8.27,54000.0,8.2067,8.2067,8.1968,8.1968,54000.0
2006-09-11 09:35:00,8.28,8.3,8.26,8.3,20400.0,8.2067,8.2265,8.1869,8.2265,20400.0
2006-09-11 09:40:00,8.31,8.31,8.28,8.29,70400.0,8.2364,8.2364,8.2067,8.2166,70400.0
2006-09-11 09:45:00,8.29,8.29,8.27,8.27,15200.0,8.2166,8.2166,8.1968,8.1968,15200.0
2006-09-11 09:50:00,8.26,8.28,8.23,8.27,85200.0,8.1869,8.2067,8.1571,8.1968,85200.0
2006-09-11 09:55:00,8.27,8.3,8.27,8.28,38400.0,8.1968,8.2265,8.1968,8.2067,38400.0
2006-09-11 10:00:00,8.29,8.3,8.29,8.3,8800.0,8.2166,8.2265,8.2166,8.2265,8800.0
2006-09-11 10:05:00,8.3,8.32,8.3,8.32,42800.0,8.2265,8.2463,8.2265,8.2463,42800.0
2006-09-11 10:10:00,8.32,8.32,8.31,8.32,12800.0,8.2463,8.2463,8.2364,8.2463,12800.0
2006-09-11 10:15:00,8.31,8.31,8.31,8.31,38000.0,8.2364,8.2364,8.2364,8.2364,38000.0
2006-09-11 10:20:00,8.31,8.31,8.3,8.3,28800.0,8.2364,8.2364,8.2265,8.2265,28800.0
2006-09-11 10:25:00,8.3,8.3,8.24,8.25,68000.0,8.2265,8.2265,8.167,8.1769,68000.0
2006-09-11 10:30:00,8.24,8.24,8.18,8.18,48800.0,8.167,8.167,8.1076,8.1076,48800.0
2006-09-11 10:35:00,8.18,8.2,8.17,8.2,28400.0,8.1076,8.1274,8.0976,8.1274,28400.0
2006-09-11 10:40:00,8.2,8.21,8.19,8.2,112800.0,8.1274,8.1373,8.1175,8.1274,112800.0
2006-09-11 10:45:00,8.21,8.22,8.2,8.2,46400.0,8.1373,8.1472,8.1274,8.1274,46400.0
2006-09-11 10:50:00,8.19,8.21,8.18,8.2,52400.0,8.1175,8.1373,8.1076,8.1274,52400.0
2006-09-11 10:55:00,8.2,8.22,8.2,8.2,65200.0,8.1274,8.1472,8.1274,8.1274,65200.0
2006-09-11 11:00:00,8.2,8.21,8.2,8.2,24400.0,8.1274,8.1373,8.1274,8.1274,24400.0
2006-09-11 11:05:00,8.2,8.2,8.2,8.2,38800.0,8.1274,8.1274,8.1274,8.1274,38800.0
2006-09-11 11:10:00,8.2,8.22,8.2,8.21,38800.0,8.1274,8.1472,8.1274,8.1373,38800.0
2006-09-11 11:15:00,8.21,8.22,8.2,8.22,30400.0,8.1373,8.1472,8.1274,8.1472,30400.0
2006-09-11 11:20:00,8.22,8.23,8.21,8.22,27200.0,8.1472,8.1571,8.1373,8.1472,27200.0
2006-09-11 11:25:00,8.22,8.24,8.22,8.22,34000.0,8.1472,8.167,8.1472,8.1472,34000.0
2006-09-11 11:30:00,8.23,8.23,8.22,8.22,49200.0,8.1571,8.1571,8.1472,8.1472,49200.0
2006-09-11 11:35:00,8.22,8.22,8.21,8.22,42400.0,8.1472,8.1472,8.1373,8.1472,42400.0
2006-09-11 11:40:00,8.22,8.22,8.22,8.22,22400.0,8.1472,8.1472,8.1472,8.1472,22400.0
2006-09-11 11:45:00,8.22,8.22,8.21,8.21,10400.0,8.1472,8.1472,8.1373,8.1373,10400.0
2006-09-11 11:50:00,8.21,8.22,8.21,8.22,39600.0,8.1373,8.1472,8.1373,8.1472,39600.0
2006-09-11 11:55:00,8.22,8.22,8.21,8.21,36800.0,8.1472,8.1472,8.1373,8.1373,36800.0
2006-09-11 12:00:00,8.22,8.24,8.21,8.22,58000.0,8.1472,8.167,8.1373,8.1472,58000.0
2006-09-11 12:05:00,8.22,8.25,8.22,8.24,45200.0,8.1472,8.1769,8.1472,8.167,45200.0
2006-09-11 12:10:00,8.25,8.27,8.23,8.25,82000.0,8.1769,8.1968,8.1571,8.1769,82000.0
2006-09-11 12:15:00,8.26,8.27,8.24,8.26,41200.0,8.1869,8.1968,8.167,8.1869,41200.0
2006-09-11 12:20:00,8.26,8.27,8.26,8.27,37600.0,8.1869,8.1968,8.1869,8.1968,37600.0
2006-09-11 12:25:00,8.27,8.27,8.24,8.26,58400.0,8.1968,8.1968,8.167,8.1869,58400.0
2006-09-11 12:30:00,8.25,8.26,8.24,8.24,33600.0,8.1769,8.1869,8.167,8.167,33600.0
2006-09-11 12:35:00,8.24,8.26,8.23,8.26,69600.0,8.167,8.1869,8.1571,8.1869,69600.0
2006-09-11 12:40:00,8.26,8.27,8.26,8.27,44000.0,8.1869,8.1968,8.1869,8.1968,44000.0
2006-09-11 12:45:00,8.28,8.28,8.27,8.27,44800.0,8.2067,8.2067,8.1968,8.1968,44800.0
2006-09-11 12:50:00,8.27,8.27,8.27,8.27,15200.0,8.1968,8.1968,8.1968,8.1968,15200.0
2006-09-11 12:55:00,8.27,8.28,8.27,8.28,22800.0,8.1968,8.2067,8.1968,8.2067,22800.0
2006-09-11 13:00:00,8.28,8.29,8.27,8.28,68400.0,8.2067,8.2166,8.1968,8.2067,68400.0
2006-09-11 13:05:00,8.28,8.29,8.28,8.29,77200.0,8.2067,8.2166,8.2067,8.2166,77200.0
2006-09-11 13:10:00,8.29,8.29,8.28,8.29,88400.0,8.2166,8.2166,8.2067,8.2166,88400.0
2006-09-11 13:15:00,8.29,8.29,8.29,8.29,59200.0,8.2166,8.2166,8.2166,8.2166,59200.0
2006-09-11 13:20:00,8.29,8.3,8.29,8.29,64000.0,8.2166,8.2265,8.2166,8.2166,64000.0
2006-09-11 13:25:00,8.29,8.3,8.29,8.3,26800.0,8.2166,8.2265,8.2166,8.2265,26800.0
2006-09-11 13:30:00,8.3,8.31,8.3,8.3,38400.0,8.2265,8.2364,8.2265,8.2265,38400.0
2006-09-11 13:35:00,8.3,8.31,8.3,8.3,37200.0,8.2265,8.2364,8.2265,8.2265,37200.0
2006-09-11 13:40:00,8.31,8.32,8.3,8.31,54800.0,8.2364,8.2463,8.2265,8.2364,54800.0
2006-09-11 13:45:00,8.31,8.32,8.31,8.32,63600.0,8.2364,8.2463,8.2364,8.2463,63600.0
2006-09-11 13:50:00,8.32,8.32,8.32,8.32,25600.0,8.2463,8.2463,8.2463,8.2463,25600.0
2006-09-11 13:55:00,8.32,8.32,8.32,8.32,15600.0,8.2463,8.2463,8.2463,8.2463,15600.0
2006-09-11 14:00:00,8.32,8.33,8.31,8.31,28400.0,8.2463,8.2562,8.2364,8.2364,28400.0
2006-09-11 14:05:00,8.31,8.32,8.31,8.32,62400.0,8.2364,8.2463,8.2364,8.2463,62400.0
2006-09-11 14:10:00,8.32,8.32,8.31,8.32,10000.0,8.2463,8.2463,8.2364,8.2463,10000.0
2006-09-11 14:15:00,8.32,8.32,8.32,8.32,23600.0,8.2463,8.2463,8.2463,8.2463,23600.0
2006-09-11 14:20:00,8.32,8.33,8.32,8.32,14400.0,8.2463,8.2562,8.2463,8.2463,14400.0
2006-09-11 14:25:00,8.31,8.32,8.31,8.31,56000.0,8.2364,8.2463,8.2364,8.2364,56000.0
2006-09-11 14:30:00,8.31,8.32,8.3,8.3,74000.0,8.2364,8.2463,8.2265,8.2265,74000.0
2006-09-11 14:35:00,8.3,8.3,8.3,8.3,38400.0,8.2265,8.2265,8.2265,8.2265,38400.0
2006-09-11 14:40:00,8.3,8.31,8.3,8.31,38400.0,8.2265,8.2364,8.2265,8.2364,38400.0
2006-09-11 14:45:00,8.31,8.32,8.3,8.32,33600.0,8.2364,8.2463,8.2265,8.2463,33600.0
2006-09-11 14:50:00,8.32,8.32,8.31,8.31,43600.0,8.2463,8.2463,8.2364,8.2364,43600.0
2006-09-11 14:55:00,8.31,8.32,8.31,8.32,58400.0,8.2364,8.2463,8.2364,8.2463,58400.0
2006-09-11 15:00:00,8.32,8.32,8.32,8.32,19600.0,8.2463,8.2463,8.2463,8.2463,19600.0
2006-09-11 15:05:00,8.32,8.32,8.31,8.31,14800.0,8.2463,8.2463,8.2364,8.2364,14800.0
2006-09-11 15:10:00,8.3,8.31,8.29,8.29,33200.0,8.2265,8.2364,8.2166,8.2166,33200.0
2006-09-11 15:15:00,8.29,8.29,8.28,8.29,25600.0,8.2166,8.2166,8.2067,8.2166,25600.0
2006-09-11 15:20:00,8.28,8.29,8.27,8.28,18000.0,8.2067,8.2166,8.1968,8.2067,18000.0
2006-09-11 15:25:00,8.28,8.31,8.28,8.31,24800.0,8.2067,8.2364,8.2067,8.2364,24800.0
2006-09-11 15:30:00,8.31,8.32,8.31,8.32,16400.0,8.2364,8.2463,8.2364,8.2463,16400.0
2006-09-11 15:35:00,8.32,8.32,8.31,8.31,12400.0,8.2463,8.2463,8.2364,8.2364,12400.0
2006-09-11 15:40:00,8.32,8.32,8.31,8.32,14800.0,8.2463,8.2463,8.2364,8.2463,14800.0
2006-09-11 15:45:00,8.31,8.31,8.31,8.31,74400.0,8.2364,8.2364,8.2364,8.2364,74400.0
2006-09-11 15:50:00,8.31,8.33,8.31,8.33,77600.0,8.2364,8.2562,8.2364,8.2562,77600.0
2006-09-11 15:55:00,8.32,8.33,8.31,8.33,43600.0,8.2463,8.2562,8.2364,8.2562,43600.0
2006-09-12 09:30:00,8.37,8.38,8.36,8.38,90400.0,8.2959,8.3058,8.286,8.3058,90400.0
2006-09-12 09:35:00,8.4,8.42,8.4,8.4,27600.0,8.3256,8.3454,8.3256,8.3256,27600.0
2006-09-12 09:40:00,8.4,8.41,8.38,8.41,77200.0,8.3256,8.3355,8.3058,8.3355,77200.0
2006-09-12 09:45:00,8.41,8.56,8.4,8.52,626000.0,8.3355,8.4842,8.3256,8.4445,626000.0
2006-09-12 09:50:00,8.51,8.54,8.49,8.5,384400.0,8.4346,8.4644,8.4148,8.4247,384400.0
2006-09-12 09:55:00,8.5,8.53,8.49,8.51,128400.0,8.4247,8.4545,8.4148,8.4346,128400.0
2006-09-12 10:00:00,8.49,8.54,8.49,8.54,300000.0,8.4148,8.4644,8.4148,8.4644,300000.0
2006-09-12 10:05:00,8.54,8.56,8.54,8.54,82800.0,8.4644,8.4842,8.4644,8.4644,82800.0
2006-09-12 10:10:00,8.53,8.53,8.49,8.51,218800.0,8.4545,8.4545,8.4148,8.4346,218800.0
2006-09-12 10:15:00,8.51,8.51,8.47,8.51,229600.0,8.4346,8.4346,8.395,8.4346,229600.0
2006-09-12 10:20:00,8.51,8.51,8.47,8.5,104000.0,8.4346,8.4346,8.395,8.4247,104000.0
2006-09-12 10:25:00,8.51,8.52,8.5,8.51,66400.0,8.4346,8.4445,8.4247,8.4346,66400.0
2006-09-12 10:30:00,8.51,8.52,8.49,8.51,84000.0,8.4346,8.4445,8.4148,8.4346,84000.0
2006-09-12 10:35:00,8.52,8.52,8.49,8.5,67200.0,8.4445,8.4445,8.4148,8.4247,67200.0
2006-09-12 10:40:00,8.5,8.51,8.49,8.49,61600.0,8.4247,8.4346,8.4148,8.4148,61600.0
2006-09-12 10:45:00,8.49,8.51,8.49,8.51,54400.0,8.4148,8.4346,8.4148,8.4346,54400.0
2006-09-12 10:50:00,8.51,8.55,8.51,8.53,56800.0,8.4346,8.4743,8.4346,8.4545,56800.0
2006-09-12 10:55:00,8.53,8.54,8.52,8.54,44400.0,8.4545,8.4644,8.4445,8.4644,44400.0
2006-09-12 11:00:00,8.54,8.55,8.53,8.55,81600.0,8.4644,8.4743,8.4545,8.4743,81600.0
2006-09-12 11:05:00,8.55,8.59,8.55,8.58,83600.0,8.4743,8.5139,8.4743,8.504,83600.0
2006-09-12 11:10:00,8.57,8.57,8.55,8.57,43600.0,8.4941,8.4941,8.4743,8.4941,43600.0
2006-09-12 11:15:00,8.57,8.58,8.56,8.58,38800.0,8.4941,8.504,8.4842,8.504,38800.0
2006-09-12 11:20:00,8.57,8.59,8.57,8.59,33200.0,8.4941,8.5139,8.4941,8.5139,33200.0
2006-09-12 11:25:00,8.59,8.6,8.58,8.59,37200.0,8.5139,8.5238,8.504,8.5139,37200.0
2006-09-12 11:30:00,8.59,8.59,8.55,8.56,58800.0,8.5139,8.5139,8.4743,8.4842,58800.0
2006-09-12 11:35:00,8.55,8.56,8.55,8.56,55200.0,8.4743,8.4842,8.4743,8.4842,55200.0
2006-09-12 11:40:00,8.56,8.56,8.56,8.56,48400.0,8.4842,8.4842,8.4842,8.4842,48400.0
2006-09-12 11:45:00,8.56,8.56,8.56,8.56,68000.0,8.4842,8.4842,8.4842,8.4842,68000.0
2006-09-12 11:50:00,8.56,8.59,8.56,8.58,72000.0,8.4842,8.5139,8.4842,8.504,72000.0
2006-09-12 11:55:00,8.59,8.59,8.56,8.56,12400.0,8.5139,8.5139,8.4842,8.4842,12400.0
2006-09-12 12:00:00,8.56,8.57,8.56,8.56,24800.0,8.4842,8.4941,8.4842,8.4842,24800.0
2006-09-12 12:05:00,8.57,8.57,8.56,8.56,12400.0,8.4941,8.4941,8.4842,8.4842,12400.0
2006-09-12 12:10:00,8.56,8.57,8.56,8.56,25200.0,8.4842,8.4941,8.4842,8.4842,25200.0
2006-09-12 12:15:00,8.57,8.57,8.56,8.56,16000.0,8.4941,8.4941,8.4842,8.4842,16000.0
2006-09-12 12:20:00,8.57,8.6,8.57,8.6,38000.0,8.4941,8.5238,8.4941,8.5238,38000.0
2006-09-12 12:25:00,8.6,8.61,8.6,8.61,34000.0,8.5238,8.5338,8.5238,8.5338,34000.0
2006-09-12 12:30:00,8.61,8.61,8.59,8.59,35600.0,8.5338,8.5338,8.5139,8.5139,35600.0
2006-09-12 12:35:00,8.58,8.59,8.58,8.59,32400.0,8.504,8.5139,8.504,8.5139,32400.0
2006-09-12 12:40:00,8.59,8.61,8.59,8.61,124400.0,8.5139,8.5338,8.5139,8.5338,124400.0
2006-09-12 12:45:00,8.61,8.65,8.61,8.65,406000.0,8.5338,8.5734,8.5338,8.5734,406000.0
2006-09-12 12:50:00,8.65,8.66,8.65,8.65,105600.0,8.5734,8.5833,8.5734,8.5734,105600.0
2006-09-12 12:55:00,8.65,8.66,8.65,8.66,58000.0,8.5734,8.5833,8.5734,8.5833,58000.0
2006-09-12 13:00:00,8.66,8.68,8.64,8.66,58000.0,8.5833,8.6031,8.5635,8.5833,58000.0
2006-09-12 13:05:00,8.65,8.65,8.61,8.62,52800.0,8.5734,8.5734,8.5338,8.5437,52800.0
2006-09-12 13:10:00,8.62,8.65,8.62,8.65,65600.0,8.5437,8.5734,8.5437,8.5734,65600.0
2006-09-12 13:15:00,8.65,8.68,8.65,8.66,83600.0,8.5734,8.6031,8.5734,8.5833,83600.0
2006-09-12 13:20:00,8.66,8.69,8.66,8.69,83600.0,8.5833,8.613,8.5833,8.613,83600.0
2006-09-12 13:25:00,8.69,8.7,8.68,8.69,136400.0,8.613,8.623,8.6031,8.613,136400.0
2006-09-12 13:30:00,8.7,8.71,8.7,8.71,110400.0,8.623,8.6329,8.623,8.6329,110400.0
2006-09-12 13:35:00,8.71,8.71,8.71,8.71,39600.0,8.6329,8.6329,8.6329,8.6329,39600.0
2006-09-12 13:40:00,8.71,8.72,8.71,8.72,98800.0,8.6329,8.6428,8.6329,8.6428,98800.0
2006-09-12 13:45:00,8.72,8.74,8.72,8.73,104800.0,8.6428,8.6626,8.6428,8.6527,104800.0
2006-09-12 13:50:00,8.74,8.75,8.73,8.75,248800.0,8.6626,8.6725,8.6527,8.6725,248800.0
2006-09-12 13:55:00,8.75,8.75,8.73,8.74,121600.0,8.6725,8.6725,8.6527,8.6626,121600.0
2006-09-12 14:00:00,8.74,8.75,8.71,8.74,297600.0,8.6626,8.6725,8.6329,8.6626,297600.0
2006-09-12 14:05:00,8.74,8.75,8.72,8.75,113600.0,8.6626,8.6725,8.6428,8.6725,113600.0
2006-09-12 14:10:00,8.74,8.75,8.74,8.74,106800.0,8.6626,8.6725,8.6626,8.6626,106800.0
2006-09-12 14:15:00,8.74,8.75,8.74,8.75,83200.0,8.6626,8.6725,8.6626,8.6725,83200.0
2006-09-12 14:20:00,8.75,8.78,8.75,8.78,227200.0,8.6725,8.7022,8.6725,8.7022,227200.0
2006-09-12 14:25:00,8.78,8.79,8.77,8.79,119600.0,8.7022,8.7122,8.6923,8.7122,119600.0
2006-09-12 14:30:00,8.79,8.82,8.79,8.82,177200.0,8.7122,8.7419,8.7122,8.7419,177200.0
2006-09-12 14:35:00,8.82,8.85,8.82,8.82,212400.0,8.7419,8.7716,8.7419,8.7419,212400.0
2006-09-12 14:40:00,8.82,8.82,8.79,8.8,130800.0,8.7419,8.7419,8.7122,8.7221,130800.0
2006-09-12 14:45:00,8.8,8.8,8.74,8.74,146000.0,8.7221,8.7221,8.6626,8.6626,146000.0
2006-09-12 14:50:00,8.75,8.81,8.75,8.78,153600.0,8.6725,8.732,8.6725,8.7022,153600.0
2006-09-12 14:55:00,8.78,8.78,8.74,8.77,193600.0,8.7022,8.7022,8.6626,8.6923,193600.0
2006-09-12 15:00:00,8.77,8.78,8.74,8.78,192800.0,8.6923,8.7022,8.6626,8.7022,192800.0
2006-09-12 15:05:00,8.78,8.85,8.78,8.84,282400.0,8.7022,8.7716,8.7022,8.7617,282400.0
2006-09-12 15:10:00,8.84,8.88,8.82,8.87,222000.0,8.7617,8.8014,8.7419,8.7914,222000.0
2006-09-12 15:15:00,8.86,8.87,8.78,8.85,141200.0,8.7815,8.7914,8.7022,8.7716,141200.0
2006-09-12 15:20:00,8.85,8.88,8.85,8.86,114800.0,8.7716,8.8014,8.7716,8.7815,114800.0
2006-09-12 15:25:00,8.86,8.86,8.85,8.86,140800.0,8.7815,8.7815,8.7716,8.7815,140800.0
2006-09-12 15:30:00,8.87,8.87,8.86,8.86,102000.0,8.7914,8.7914,8.7815,8.7815,102000.0
2006-09-12 15:35:00,8.86,8.86,8.84,8.85,186000.0,8.7815,8.7815,8.7617,8.7716,186000.0
2006-09-12 15:40:00,8.85,8.85,8.82,8.83,217600.0,8.7716,8.7716,8.7419,8.7518,217600.0
2006-09-12 15:45:00,8.82,8.82,8.75,8.75,240400.0,8.7419,8.7419,8.6725,8.6725,240400.0
2006-09-12 15:50:00,8.75,8.76,8.73,8.76,276800.0,8.6725,8.6824,8.6527,8.6824,276800.0
2006-09-12 15:55:00,8.76,8.8,8.76,8.78,264000.0,8.6824,8.7221,8.6824,8.7022,264000.0
2006-09-13 09:30:00,8.8,8.84,8.8,8.83,93200.0,8.7221,8.7617,8.7221,8.7518,93200.0
2006-09-13 09:35:00,8.83,8.89,8.83,8.88,150400.0,8.7518,8.8113,8.7518,8.8014,150400.0
2006-09-13 09:40:00,8.86,8.94,8.86,8.87,134800.0,8.7815,8.8608,8.7815,8.7914,134800.0
2006-09-13 09:45:00,8.88,8.89,8.82,8.86,349600.0,8.8014,8.8113,8.7419,8.7815,349600.0
2006-09-13 09:50:00,8.88,8.92,8.83,8.84,97200.0,8.8014,8.841,8.7518,8.7617,97200.0
2006-09-13 09:55:00,8.84,8.88,8.81,8.84,119200.0,8.7617,8.8014,8.732,8.7617,119200.0
2006-09-13 10:00:00,8.84,8.86,8.81,8.83,125200.0,8.7617,8.7815,8.732,8.7518,125200.0
2006-09-13 10:05:00,8.83,8.86,8.83,8.84,34800.0,8.7518,8.7815,8.7518,8.7617,34800.0
2006-09-13 10:10:00,8.85,8.86,8.85,8.85,38000.0,8.7716,8.7815,8.7716,8.7716,38000.0
2006-09-13 10:15:00,8.85,8.85,8.82,8.83,86000.0,8.7716,8.7716,8.7419,8.7518,86000.0
2006-09-13 10:20:00,8.82,8.84,8.81,8.84,34000.0,8.7419,8.7617,8.732,8.7617,34000.0
2006-09-13 10:25:00,8.84,8.84,8.8,8.81,58000.0,8.7617,8.7617,8.7221,8.732,58000.0
2006-09-13 10:30:00,8.82,8.82,8.81,8.81,51600.0,8.7419,8.7419,8.732,8.732,51600.0
2006-09-13 10:35:00,8.81,8.81,8.79,8.79,136400.0,8.732,8.732,8.7122,8.7122,136400.0
2006-09-13 10:40:00,8.78,8.78,8.7,8.7,264800.0,8.7022,8.7022,8.623,8.623,264800.0
2006-09-13 10:45:00,8.7,8.76,8.7,8.76,81600.0,8.623,8.6824,8.623,8.6824,81600.0
2006-09-13 10:50:00,8.76,8.77,8.75,8.77,96800.0,8.6824,8.6923,8.6725,8.6923,96800.0
2006-09-13 10:55:00,8.77,8.78,8.76,8.78,36400.0,8.6923,8.7022,8.6824,8.7022,36400.0
2006-09-13 11:00:00,8.76,8.78,8.75,8.76,168400.0,8.6824,8.7022,8.6725,8.6824,168400.0
2006-09-13 11:05:00,8.76,8.79,8.76,8.79,76000.0,8.6824,8.7122,8.6824,8.7122,76000.0
2006-09-13 11:10:00,8.79,8.79,8.77,8.77,35600.0,8.7122,8.7122,8.6923,8.6923,35600.0
2006-09-13 11:15:00,8.76,8.77,8.75,8.76,87200.0,8.6824,8.6923,8.6725,8.6824,87200.0
2006-09-13 11:20:00,8.76,8.77,8.76,8.76,25600.0,8.6824,8.6923,8.6824,8.6824,25600.0
2006-09-13 11:25:00,8.77,8.79,8.77,8.79,37600.0,8.6923,8.7122,8.6923,8.7122,37600.0
2006-09-13 11:30:00,8.79,8.79,8.76,8.79,77200.0,8.7122,8.7122,8.6824,8.7122,77200.0
2006-09-13 11:35:00,8.79,8.8,8.79,8.79,32800.0,8.7122,8.7221,8.7122,8.7122,32800.0
2006-09-13 11:40:00,8.79,8.83,8.77,8.83,56400.0,8.7122,8.7518,8.6923,8.7518,56400.0
2006-09-13 11:45:00,8.82,8.86,8.82,8.85,101600.0,8.7419,8.7815,8.7419,8.7716,101600.0
2006-09-13 11:50:00,8.85,8.92,8.85,8.89,215600.0,8.7716,8.841,8.7716,8.8113,215600.0
2006-09-13 11:55:00,8.89,8.89,8.88,8.88,26000.0,8.8113,8.8113,8.8014,8.8014,26000.0
2006-09-13 12:00:00,8.88,8.88,8.8,8.81,65200.0,8.8014,8.8014,8.7221,8.732,65200.0
2006-09-13 12:05:00,8.81,8.82,8.8,8.82,52400.0,8.732,8.7419,8.7221,8.7419,52400.0
2006-09-13 12:10:00,8.82,8.83,8.79,8.81,110000.0,8.7419,8.7518,8.7122,8.732,110000.0
2006-09-13 12:15:00,8.81,8.83,8.8,8.81,37600.0,8.732,8.7518,8.7221,8.732,37600.0
2006-09-13 12:20:00,8.81,8.82,8.8,8.82,47600.0,8.732,8.7419,8.7221,8.7419,47600.0
2006-09-13 12:25:00,8.82,8.82,8.8,8.8,105600.0,8.7419,8.7419,8.7221,8.7221,105600.0
2006-09-13 12:30:00,8.8,8.83,8.79,8.82,63200.0,8.7221,8.7518,8.7122,8.7419,63200.0
2006-09-13 12:35:00,8.82,8.82,8.79,8.79,61600.0,8.7419,8.7419,8.7122,8.7122,61600.0
2006-09-13 12:40:00,8.78,8.79,8.77,8.77,26800.0,8.7022,8.7122,8.6923,8.6923,26800.0
2006-09-13 12:45:00,8.77,8.78,8.76,8.76,62400.0,8.6923,8.7022,8.6824,8.6824,62400.0
2006-09-13 12:50:00,8.76,8.77,8.75,8.76,74400.0,8.6824,8.6923,8.6725,8.6824,74400.0
2006-09-13 12:55:00,8.76,8.76,8.75,8.76,41600.0,8.6824,8.6824,8.6725,8.6824,41600.0
2006-09-13 13:00:00,8.76,8.77,8.75,8.75,22400.0,8.6824,8.6923,8.6725,8.6725,22400.0
2006-09-13 13:05:00,8.76,8.76,8.76,8.76,15200.0,8.6824,8.6824,8.6824,8.6824,15200.0
2006-09-13 13:10:00,8.76,8.76,8.75,8.75,39600.0,8.6824,8.6824,8.6725,8.6725,39600.0
2006-09-13 13:15:00,8.75,8.75,8.74,8.75,64800.0,8.6725,8.6725,8.6626,8.6725,64800.0
2006-09-13 13:20:00,8.75,8.75,8.74,8.74,50000.0,8.6725,8.6725,8.6626,8.6626,50000.0
2006-09-13 13:25:00,8.74,8.75,8.74,8.75,48800.0,8.6626,8.6725,8.6626,8.6725,48800.0
2006-09-13 13:30:00,8.76,8.76,8.75,8.75,18800.0,8.6824,8.6824,8.6725,8.6725,18800.0
2006-09-13 13:35:00,8.76,8.76,8.76,8.76,40000.0,8.6824,8.6824,8.6824,8.6824,40000.0
2006-09-13 13:40:00,8.76,8.77,8.75,8.75,29200.0,8.6824,8.6923,8.6725,8.6725,29200.0
2006-09-13 13:45:00,8.75,8.76,8.75,8.75,55200.0,8.6725,8.6824,8.6725,8.6725,55200.0
2006-09-13 13:50:00,8.75,8.76,8.75,8.75,4000.0,8.6725,8.6824,8.6725,8.6725,4000.0
2006-09-13 13:55:00,8.76,8.76,8.75,8.76,68000.0,8.6824,8.6824,8.6725,8.6824,68000.0
2006-09-13 14:00:00,8.76,8.77,8.75,8.76,58000.0,8.6824,8.6923,8.6725,8.6824,58000.0
2006-09-13 14:05:00,8.76,8.76,8.75,8.76,40800.0,8.6824,8.6824,8.6725,8.6824,40800.0
2006-09-13 14:10:00,8.76,8.76,8.76,8.76,13600.0,8.6824,8.6824,8.6824,8.6824,13600.0
2006-09-13 14:15:00,8.76,8.77,8.76,8.76,16400.0,8.6824,8.6923,8.6824,8.6824,16400.0
2006-09-13 14:20:00,8.76,8.76,8.76,8.76,13200.0,8.6824,8.6824,8.6824,8.6824,13200.0
2006-09-13 14:25:00,8.76,8.77,8.76,8.77,80400.0,8.6824,8.6923,8.6824,8.6923,80400.0
2006-09-13 14:30:00,8.77,8.79,8.76,8.79,54400.0,8.6923,8.7122,8.6824,8.7122,54400.0
2006-09-13 14:35:00,8.79,8.8,8.77,8.77,22800.0,8.7122,8.7221,8.6923,8.6923,22800.0
2006-09-13 14:40:00,8.77,8.77,8.76,8.76,45200.0,8.6923,8.6923,8.6824,8.6824,45200.0
2006-09-13 14:45:00,8.76,8.79,8.76,8.79,45600.0,8.6824,8.7122,8.6824,8.7122,45600.0
2006-09-13 14:50:00,8.79,8.8,8.79,8.79,22400.0,8.7122,8.7221,8.7122,8.7122,22400.0
2006-09-13 14:55:00,8.8,8.8,8.8,8.8,24400.0,8.7221,8.7221,8.7221,8.7221,24400.0
2006-09-13 15:00:00,8.8,8.8,8.77,8.77,26400.0,8.7221,8.7221,8.6923,8.6923,26400.0
2006-09-13 15:05:00,8.77,8.77,8.76,8.76,20800.0,8.6923,8.6923,8.6824,8.6824,20800.0
2006-09-13 15:10:00,8.76,8.78,8.75,8.77,55200.0,8.6824,8.7022,8.6725,8.6923,55200.0
2006-09-13 15:15:00,8.77,8.77,8.75,8.76,36800.0,8.6923,8.6923,8.6725,8.6824,36800.0
2006-09-13 15:20:00,8.76,8.77,8.76,8.77,39200.0,8.6824,8.6923,8.6824,8.6923,39200.0
2006-09-13 15:25:00,8.77,8.79,8.76,8.79,109600.0,8.6923,8.7122,8.6824,8.7122,109600.0
2006-09-13 15:30:00,8.78,8.79,8.76,8.78,70400.0,8.7022,8.7122,8.6824,8.7022,70400.0
2006-09-13 15:35:00,8.78,8.79,8.78,8.79,38400.0,8.7022,8.7122,8.7022,8.7122,38400.0
2006-09-13 15:40:00,8.79,8.8,8.79,8.8,42400.0,8.7122,8.7221,8.7122,8.7221,42400.0
2006-09-13 15:45:00,8.8,8.81,8.79,8.81,78000.0,8.7221,8.732,8.7122,8.732,78000.0
2006-09-13 15:50:00,8.81,8.82,8.81,8.82,38800.0,8.732,8.7419,8.732,8.7419,38800.0
2006-09-13 15:55:00,8.81,8.81,8.8,8.8,34000.0,8.732,8.732,8.7221,8.7221,34000.0
2006-09-14 09:30:00,8.76,8.81,8.74,8.79,89200.0,8.6824,8.732,8.6626,8.7122,89200.0
2006-09-14 09:35:00,8.76,8.77,8.72,8.72,22000.0,8.6824,8.6923,8.6428,8.6428,22000.0
2006-09-14 09:40:00,8.72,8.75,8.72,8.75,117200.0,8.6428,8.6725,8.6428,8.6725,117200.0
2006-09-14 09:45:00,8.76,8.8,8.73,8.78,122400.0,8.6824,8.7221,8.6527,8.7022,122400.0
2006-09-14 09:50:00,8.78,8.82,8.77,8.82,52400.0,8.7022,8.7419,8.6923,8.7419,52400.0
2006-09-14 09:55:00,8.8,8.83,8.78,8.78,50800.0,8.7221,8.7518,8.7022,8.7022,50800.0
2006-09-14 10:00:00,8.78,8.81,8.77,8.77,210400.0,8.7022,8.732,8.6923,8.6923,210400.0
2006-09-14 10:05:00,8.77,8.79,8.76,8.77,13200.0,8.6923,8.7122,8.6824,8.6923,13200.0
2006-09-14 10:10:00,8.76,8.77,8.75,8.76,47200.0,8.6824,8.6923,8.6725,8.6824,47200.0
2006-09-14 10:15:00,8.76,8.76,8.75,8.76,35200.0,8.6824,8.6824,8.6725,8.6824,35200.0
2006-09-14 10:20:00,8.76,8.76,8.75,8.75,35200.0,8.6824,8.6824,8.6725,8.6725,35200.0
2006-09-14 10:25:00,8.75,8.75,8.74,8.75,96800.0,8.6725,8.6725,8.6626,8.6725,96800.0
2006-09-14 10:30:00,8.75,8.76,8.74,8.74,57600.0,8.6725,8.6824,8.6626,8.6626,57600.0
2006-09-14 10:35:00,8.74,8.75,8.72,8.72,54400.0,8.6626,8.6725,8.6428,8.6428,54400.0
2006-09-14 10:40:00,8.72,8.73,8.72,8.72,30400.0,8.6428,8.6527,8.6428,8.6428,30400.0
2006-09-14 10:45:00,8.71,8.72,8.68,8.7,57200.0,8.6329,8.6428,8.6031,8.623,57200.0
2006-09-14 10:50:00,8.7,8.74,8.69,8.74,54400.0,8.623,8.6626,8.613,8.6626,54400.0
2006-09-14 10:55:00,8.73,8.74,8.73,8.74,28000.0,8.6527,8.6626,8.6527,8.6626,28000.0
2006-09-14 11:00:00,8.74,8.74,8.73,8.74,16800.0,8.6626,8.6626,8.6527,8.6626,16800.0
2006-09-14 11:05:00,8.74,8.74,8.73,8.74,27200.0,8.6626,8.6626,8.6527,8.6626,27200.0
2006-09-14 11:10:00,8.74,8.74,8.73,8.74,46800.0,8.6626,8.6626,8.6527,8.6626,46800.0
2006-09-14 11:15:00,8.74,8.76,8.74,8.75,57200.0,8.6626,8.6824,8.6626,8.6725,57200.0
2006-09-14 11:20:00,8.75,8.76,8.75,8.75,133200.0,8.6725,8.6824,8.6725,8.6725,133200.0
2006-09-14 11:25:00,8.75,8.77,8.74,8.74,109600.0,8.6725,8.6923,8.6626,8.6626,109600.0
2006-09-14 11:30:00,8.74,8.75,8.73,8.75,142800.0,8.6626,8.6725,8.6527,8.6725,142800.0
2006-09-14 11:35:00,8.75,8.75,8.73,8.74,106800.0,8.6725,8.6725,8.6527,8.6626,106800.0
2006-09-14 11:40:00,8.74,8.75,8.74,8.74,20000.0,8.6626,8.6725,8.6626,8.6626,20000.0
2006-09-14 11:45:00,8.75,8.75,8.74,8.74,28800.0,8.6725,8.6725,8.6626,8.6626,28800.0
2006-09-14 11:50:00,8.74,8.74,8.73,8.74,48000.0,8.6626,8.6626,8.6527,8.6626,48000.0
2006-09-14 11:55:00,8.74,8.74,8.74,8.74,42800.0,8.6626,8.6626,8.6626,8.6626,42800.0
2006-09-14 12:00:00,8.75,8.75,8.74,8.74,13200.0,8.6725,8.6725,8.6626,8.6626,13200.0
2006-09-14 12:05:00,8.74,8.74,8.73,8.73,53200.0,8.6626,8.6626,8.6527,8.6527,53200.0
2006-09-14 12:10:00,8.73,8.74,8.72,8.73,42400.0,8.6527,8.6626,8.6428,8.6527,42400.0
2006-09-14 12:15:00,8.73,8.73,8.72,8.73,15600.0,8.6527,8.6527,8.6428,8.6527,15600.0
2006-09-14 12:20:00,8.73,8.74,8.73,8.74,35200.0,8.6527,8.6626,8.6527,8.6626,35200.0
2006-09-14 12:25:00,8.74,8.75,8.74,8.75,21600.0,8.6626,8.6725,8.6626,8.6725,21600.0
2006-09-14 12:30:00,8.75,8.76,8.75,8.76,8800.0,8.6725,8.6824,8.6725,8.6824,8800.0
2006-09-14 12:35:00,8.76,8.76,8.75,8.75,24800.0,8.6824,8.6824,8.6725,8.6725,24800.0
2006-09-14 12:40:00,8.75,8.78,8.75,8.78,23200.0,8.6725,8.7022,8.6725,8.7022,23200.0
2006-09-14 12:45:00,8.77,8.79,8.75,8.78,100400.0,8.6923,8.7122,8.6725,8.7022,100400.0
2006-09-14 12:50:00,8.78,8.78,8.78,8.78,13600.0,8.7022,8.7022,8.7022,8.7022,13600.0
2006-09-14 12:55:00,8.76,8.78,8.75,8.78,34000.0,8.6824,8.7022,8.6725,8.7022,34000.0
2006-09-14 13:00:00,8.78,8.78,8.76,8.76,26400.0,8.7022,8.7022,8.6824,8.6824,26400.0
2006-09-14 13:05:00,8.77,8.77,8.76,8.77,23600.0,8.6923,8.6923,8.6824,8.6923,23600.0
2006-09-14 13:10:00,8.76,8.77,8.75,8.76,32400.0,8.6824,8.6923,8.6725,8.6824,32400.0
2006-09-14 13:15:00,8.78,8.78,8.74,8.74,97600.0,8.7022,8.7022,8.6626,8.6626,97600.0
2006-09-14 13:20:00,8.75,8.75,8.73,8.75,57200.0,8.6725,8.6725,8.6527,8.6725,57200.0
2006-09-14 13:25:00,8.75,8.75,8.74,8.74,43600.0,8.6725,8.6725,8.6626,8.6626,43600.0
2006-09-14 13:30:00,8.74,8.74,8.74,8.74,31200.0,8.6626,8.6626,8.6626,8.6626,31200.0
2006-09-14 13:35:00,8.74,8.76,8.74,8.74,31200.0,8.6626,8.6824,8.6626,8.6626,31200.0
2006-09-14 13:40:00,8.74,8.74,8.74,8.74,40000.0,8.6626,8.6626,8.6626,8.6626,40000.0
2006-09-14 13:45:00,8.74,8.74,8.74,8.74,24000.0,8.6626,8.6626,8.6626,8.6626,24000.0
2006-09-14 13:50:00,8.74,8.75,8.74,8.74,26800.0,8.6626,8.6725,8.6626,8.6626,26800.0
2006-09-14 13:55:00,8.74,8.74,8.74,8.74,37600.0,8.6626,8.6626,8.6626,8.6626,37600.0
2006-09-14 14:00:00,8.74,8.74,8.73,8.73,60000.0,8.6626,8.6626,8.6527,8.6527,60000.0
2006-09-14 14:05:00,8.73,8.76,8.73,8.76,50800.0,8.6527,8.6824,8.6527,8.6824,50800.0
2006-09-14 14:10:00,8.75,8.76,8.74,8.75,22800.0,8.6725,8.6824,8.6626,8.6725,22800.0
2006-09-14 14:15:00,8.75,8.75,8.73,8.74,20000.0,8.6725,8.6725,8.6527,8.6626,20000.0
2006-09-14 14:20:00,8.74,8.74,8.74,8.74,32800.0,8.6626,8.6626,8.6626,8.6626,32800.0
2006-09-14 14:25:00,8.74,8.76,8.74,8.76,66400.0,8.6626,8.6824,8.6626,8.6824,66400.0
2006-09-14 14:30:00,8.76,8.77,8.76,8.76,16000.0,8.6824,8.6923,8.6824,8.6824,16000.0
2006-09-14 14:35:00,8.76,8.76,8.74,8.74,17200.0,8.6824,8.6824,8.6626,8.6626,17200.0
2006-09-14 14:40:00,8.74,8.74,8.74,8.74,23200.0,8.6626,8.6626,8.6626,8.6626,23200.0
2006-09-14 14:45:00,8.74,8.74,8.73,8.74,36800.0,8.6626,8.6626,8.6527,8.6626,36800.0
2006-09-14 14:50:00,8.74,8.74,8.72,8.72,24800.0,8.6626,8.6626,8.6428,8.6428,24800.0
2006-09-14 14:55:00,8.72,8.73,8.72,8.73,38000.0,8.6428,8.6527,8.6428,8.6527,38000.0
2006-09-14 15:00:00,8.73,8.73,8.72,8.72,41600.0,8.6527,8.6527,8.6428,8.6428,41600.0
2006-09-14 15:05:00,8.72,8.73,8.72,8.73,64800.0,8.6428,8.6527,8.6428,8.6527,64800.0
2006-09-14 15:10:00,8.74,8.74,8.72,8.72,164400.0,8.6626,8.6626,8.6428,8.6428,164400.0
2006-09-14 15:15:00,8.72,8.73,8.72,8.73,262800.0,8.6428,8.6527,8.6428,8.6527,262800.0
2006-09-14 15:20:00,8.73,8.73,8.72,8.72,110800.0,8.6527,8.6527,8.6428,8.6428,110800.0
2006-09-14 15:25:00,8.72,8.73,8.72,8.72,48000.0,8.6428,8.6527,8.6428,8.6428,48000.0
2006-09-14 15:30:00,8.72,8.74,8.72,8.73,84800.0,8.6428,8.6626,8.6428,8.6527,84800.0
2006-09-14 15:35:00,8.73,8.74,8.73,8.73,16400.0,8.6527,8.6626,8.6527,8.6527,16400.0
2006-09-14 15:40:00,8.73,8.73,8.72,8.72,36400.0,8.6527,8.6527,8.6428,8.6428,36400.0
2006-09-14 15:45:00,8.72,8.73,8.72,8.73,72400.0,8.6428,8.6527,8.6428,8.6527,72400.0
2006-09-14 15:50:00,8.72,8.73,8.72,8.72,185200.0,8.6428,8.6527,8.6428,8.6428,185200.0
2006-09-14 15:55:00,8.72,8.74,8.72,8.74,230400.0,8.6428,8.6626,8.6428,8.6626,230400.0
2006-09-15 09:30:00,8.74,8.75,8.74,8.75,141600.0,8.6626,8.6725,8.6626,8.6725,141600.0
2006-09-15 09:35:00,8.75,8.75,8.72,8.75,76000.0,8.6725,8.6725,8.6428,8.6725,76000.0
2006-09-15 09:40:00,8.74,8.75,8.74,8.74,76800.0,8.6626,8.6725,8.6626,8.6626,76800.0
2006-09-15 09:45:00,8.74,8.77,8.72,8.77,105200.0,8.6626,8.6923,8.6428,8.6923,105200.0
2006-09-15 09:50:00,8.77,8.79,8.76,8.79,34000.0,8.6923,8.7122,8.6824,8.7122,34000.0
2006-09-15 09:55:00,8.78,8.8,8.76,8.8,37600.0,8.7022,8.7221,8.6824,8.7221,37600.0
2006-09-15 10:00:00,8.8,8.81,8.79,8.81,19200.0,8.7221,8.732,8.7122,8.732,19200.0
2006-09-15 10:05:00,8.81,8.85,8.81,8.83,50000.0,8.732,8.7716,8.732,8.7518,50000.0
2006-09-15 10:10:00,8.84,8.87,8.83,8.85,65600.0,8.7617,8.7914,8.7518,8.7716,65600.0
2006-09-15 10:15:00,8.84,8.86,8.84,8.85,46400.0,8.7617,8.7815,8.7617,8.7716,46400.0
2006-09-15 10:20:00,8.86,8.87,8.83,8.83,64800.0,8.7815,8.7914,8.7518,8.7518,64800.0
2006-09-15 10:25:00,8.83,8.86,8.83,8.84,73200.0,8.7518,8.7815,8.7518,8.7617,73200.0
2006-09-15 10:30:00,8.84,8.85,8.79,8.79,47600.0,8.7617,8.7716,8.7122,8.7122,47600.0
2006-09-15 10:35:00,8.79,8.79,8.77,8.78,47200.0,8.7122,8.7122,8.6923,8.7022,47200.0
2006-09-15 10:40:00,8.77,8.79,8.77,8.77,37600.0,8.6923,8.7122,8.6923,8.6923,37600.0
2006-09-15 10:45:00,8.77,8.78,8.77,8.77,14400.0,8.6923,8.7022,8.6923,8.6923,14400.0
2006-09-15 10:50:00,8.77,8.79,8.76,8.77,20000.0,8.6923,8.7122,8.6824,8.6923,20000.0
2006-09-15 10:55:00,8.78,8.79,8.78,8.78,24000.0,8.7022,8.7122,8.7022,8.7022,24000.0
2006-09-15 11:00:00,8.78,8.79,8.77,8.79,44000.0,8.7022,8.7122,8.6923,8.7122,44000.0
2006-09-15 11:05:00,8.78,8.79,8.78,8.79,26000.0,8.7022,8.7122,8.7022,8.7122,26000.0
2006-09-15 11:10:00,8.78,8.79,8.75,8.75,21600.0,8.7022,8.7122,8.6725,8.6725,21600.0
2006-09-15 11:15:00,8.75,8.75,8.72,8.73,79200.0,8.6725,8.6725,8.6428,8.6527,79200.0
2006-09-15 11:20:00,8.73,8.73,8.68,8.7,136400.0,8.6527,8.6527,8.6031,8.623,136400.0
2006-09-15 11:25:00,8.7,8.72,8.69,8.71,24400.0,8.623,8.6428,8.613,8.6329,24400.0
2006-09-15 11:30:00,8.71,8.74,8.71,8.74,19600.0,8.6329,8.6626,8.6329,8.6626,19600.0
2006-09-15 11:35:00,8.74,8.74,8.73,8.73,26800.0,8.6626,8.6626,8.6527,8.6527,26800.0
2006-09-15 11:40:00,8.74,8.74,8.72,8.73,12000.0,8.6626,8.6626,8.6428,8.6527,12000.0
2006-09-15 11:45:00,8.72,8.75,8.72,8.74,11200.0,8.6428,8.6725,8.6428,8.6626,11200.0
2006-09-15 11:50:00,8.74,8.74,8.72,8.73,24800.0,8.6626,8.6626,8.6428,8.6527,24800.0
2006-09-15 11:55:00,8.73,8.75,8.73,8.74,6000.0,8.6527,8.6725,8.6527,8.6626,6000.0
2006-09-15 12:00:00,8.73,8.74,8.72,8.74,17200.0,8.6527,8.6626,8.6428,8.6626,17200.0
2006-09-15 12:05:00,8.73,8.73,8.72,8.72,77200.0,8.6527,8.6527,8.6428,8.6428,77200.0
2006-09-15 12:10:00,8.72,8.74,8.72,8.74,37200.0,8.6428,8.6626,8.6428,8.6626,37200.0
2006-09-15 12:15:00,8.74,8.77,8.74,8.76,65600.0,8.6626,8.6923,8.6626,8.6824,65600.0
2006-09-15 12:20:00,8.76,8.77,8.76,8.76,15200.0,8.6824,8.6923,8.6824,8.6824,15200.0
2006-09-15 12:25:00,8.77,8.77,8.76,8.77,7200.0,8.6923,8.6923,8.6824,8.6923,7200.0
2006-09-15 12:30:00,8.76,8.76,8.73,8.73,20400.0,8.6824,8.6824,8.6527,8.6527,20400.0
2006-09-15 12:35:00,8.73,8.76,8.73,8.74,18400.0,8.6527,8.6824,8.6527,8.6626,18400.0
2006-09-15 12:40:00,8.74,8.74,8.73,8.73,16800.0,8.6626,8.6626,8.6527,8.6527,16800.0
2006-09-15 12:45:00,8.73,8.74,8.72,8.74,27600.0,8.6527,8.6626,8.6428,8.6626,27600.0
2006-09-15 12:50:00,8.74,8.74,8.73,8.73,7600.0,8.6626,8.6626,8.6527,8.6527,7600.0
2006-09-15 12:55:00,8.73,8.74,8.72,8.72,14000.0,8.6527,8.6626,8.6428,8.6428,14000.0
2006-09-15 13:00:00,8.73,8.75,8.73,8.74,20400.0,8.6527,8.6725,8.6527,8.6626,20400.0
2006-09-15 13:05:00,8.74,8.74,8.73,8.74,12000.0,8.6626,8.6626,8.6527,8.6626,12000.0
2006-09-15 13:10:00,8.74,8.74,8.74,8.74,41200.0,8.6626,8.6626,8.6626,8.6626,41200.0
2006-09-15 13:15:00,8.74,8.75,8.74,8.75,19200.0,8.6626,8.6725,8.6626,8.6725,19200.0
2006-09-15 13:20:00,8.74,8.75,8.74,8.75,30400.0,8.6626,8.6725,8.6626,8.6725,30400.0
2006-09-15 13:25:00,8.75,8.76,8.74,8.75,27200.0,8.6725,8.6824,8.6626,8.6725,27200.0
2006-09-15 13:30:00,8.75,8.75,8.74,8.74,8000.0,8.6725,8.6725,8.6626,8.6626,8000.0
2006-09-15 13:35:00,8.74,8.76,8.74,8.76,12800.0,8.6626,8.6824,8.6626,8.6824,12800.0
2006-09-15 13:40:00,8.76,8.77,8.75,8.76,17600.0,8.6824,8.6923,8.6725,8.6824,17600.0
2006-09-15 13:45:00,8.76,8.76,8.75,8.75,8400.0,8.6824,8.6824,8.6725,8.6725,8400.0
2006-09-15 13:50:00,8.74,8.74,8.74,8.74,11600.0,8.6626,8.6626,8.6626,8.6626,11600.0
2006-09-15 13:55:00,8.73,8.74,8.72,8.73,11200.0,8.6527,8.6626,8.6428,8.6527,11200.0
2006-09-15 14:00:00,8.73,8.74,8.73,8.73,8800.0,8.6527,8.6626,8.6527,8.6527,8800.0
2006-09-15 14:05:00,8.73,8.73,8.73,8.73,5200.0,8.6527,8.6527,8.6527,8.6527,5200.0
2006-09-15 14:10:00,8.73,8.75,8.73,8.74,14800.0,8.6527,8.6725,8.6527,8.6626,14800.0
2006-09-15 14:15:00,8.74,8.75,8.73,8.74,70400.0,8.6626,8.6725,8.6527,8.6626,70400.0
2006-09-15 14:20:00,8.74,8.75,8.74,8.74,15200.0,8.6626,8.6725,8.6626,8.6626,15200.0
2006-09-15 14:25:00,8.74,8.75,8.74,8.75,20400.0,8.6626,8.6725,8.6626,8.6725,20400.0
2006-09-15 14:30:00,8.75,8.76,8.74,8.75,13600.0,8.6725,8.6824,8.6626,8.6725,13600.0
2006-09-15 14:35:00,8.75,8.77,8.75,8.76,36800.0,8.6725,8.6923,8.6725,8.6824,36800.0
2006-09-15 14:40:00,8.76,8.76,8.75,8.75,3600.0,8.6824,8.6824,8.6725,8.6725,3600.0
2006-09-15 14:45:00,8.75,8.75,8.74,8.74,22800.0,8.6725,8.6725,8.6626,8.6626,22800.0
2006-09-15 14:50:00,8.74,8.74,8.73,8.73,54000.0,8.6626,8.6626,8.6527,8.6527,54000.0
2006-09-15 14:55:00,8.73,8.74,8.72,8.74,130000.0,8.6527,8.6626,8.6428,8.6626,130000.0
2006-09-15 15:00:00,8.74,8.74,8.72,8.73,64800.0,8.6626,8.6626,8.6428,8.6527,64800.0
2006-09-15 15:05:00,8.73,8.73,8.72,8.72,36400.0,8.6527,8.6527,8.6428,8.6428,36400.0
2006-09-15 15:10:00,8.72,8.74,8.71,8.74,19200.0,8.6428,8.6626,8.6329,8.6626,19200.0
2006-09-15 15:15:00,8.74,8.75,8.73,8.75,23600.0,8.6626,8.6725,8.6527,8.6725,23600.0
2006-09-15 15:20:00,8.75,8.77,8.75,8.76,58800.0,8.6725,8.6923,8.6725,8.6824,58800.0
2006-09-15 15:25:00,8.76,8.76,8.75,8.76,33600.0,8.6824,8.6824,8.6725,8.6824,33600.0
2006-09-15 15:30:00,8.76,8.76,8.75,8.75,34800.0,8.6824,8.6824,8.6725,8.6725,34800.0
2006-09-15 15:35:00,8.75,8.76,8.75,8.75,48400.0,8.6725,8.6824,8.6725,8.6725,48400.0
2006-09-15 15:40:00,8.75,8.76,8.75,8.75,127600.0,8.6725,8.6824,8.6725,8.6725,127600.0
2006-09-15 15:45:00,8.75,8.76,8.75,8.76,114800.0,8.6725,8.6824,8.6725,8.6824,114800.0
2006-09-15 15:50:00,8.76,8.76,8.75,8.75,66400.0,8.6824,8.6824,8.6725,8.6725,66400.0
2006-09-15 15:55:00,8.75,8.75,8.75,8.75,66000.0,8.6725,8.6725,8.6725,8.6725,66000.0
2006-09-18 09:30:00,8.8,8.8,8.75,8.75,36400.0,8.7221,8.7221,8.6725,8.6725,36400.0
2006-09-18 09:35:00,8.72,8.75,8.72,8.75,36000.0,8.6428,8.6725,8.6428,8.6725,36000.0
2006-09-18 09:40:00,8.79,8.84,8.79,8.84,34400.0,8.7122,8.7617,8.7122,8.7617,34400.0
2006-09-18 09:45:00,8.84,8.87,8.79,8.81,62800.0,8.7617,8.7914,8.7122,8.732,62800.0
2006-09-18 09:50:00,8.81,8.82,8.79,8.82,72000.0,8.732,8.7419,8.7122,8.7419,72000.0
2006-09-18 09:55:00,8.82,8.85,8.82,8.85,56000.0,8.7419,8.7716,8.7419,8.7716,56000.0
2006-09-18 10:00:00,8.83,8.85,8.82,8.83,62800.0,8.7518,8.7716,8.7419,8.7518,62800.0
2006-09-18 10:05:00,8.83,8.84,8.81,8.84,58000.0,8.7518,8.7617,8.732,8.7617,58000.0
2006-09-18 10:10:00,8.84,8.86,8.84,8.85,40000.0,8.7617,8.7815,8.7617,8.7716,40000.0
2006-09-18 10:15:00,8.86,8.9,8.86,8.88,74800.0,8.7815,8.8212,8.7815,8.8014,74800.0
2006-09-18 10:20:00,8.88,8.88,8.86,8.87,22800.0,8.8014,8.8014,8.7815,8.7914,22800.0
2006-09-18 10:25:00,8.87,8.87,8.84,8.86,23200.0,8.7914,8.7914,8.7617,8.7815,23200.0
2006-09-18 10:30:00,8.86,8.87,8.84,8.84,46800.0,8.7815,8.7914,8.7617,8.7617,46800.0
2006-09-18 10:35:00,8.84,8.84,8.8,8.81,74400.0,8.7617,8.7617,8.7221,8.732,74400.0
2006-09-18 10:40:00,8.81,8.82,8.8,8.81,154800.0,8.732,8.7419,8.7221,8.732,154800.0
2006-09-18 10:45:00,8.81,8.83,8.8,8.81,53200.0,8.732,8.7518,8.7221,8.732,53200.0
2006-09-18 10:50:00,8.81,8.81,8.8,8.81,26000.0,8.732,8.732,8.7221,8.732,26000.0
2006-09-18 10:55:00,8.8,8.81,8.8,8.81,59200.0,8.7221,8.732,8.7221,8.732,59200.0
2006-09-18 11:00:00,8.81,8.81,8.81,8.81,31200.0,8.732,8.732,8.732,8.732,31200.0
2006-09-18 11:05:00,8.81,8.81,8.81,8.81,26000.0,8.732,8.732,8.732,8.732,26000.0
2006-09-18 11:10:00,8.81,8.81,8.81,8.81,41200.0,8.732,8.732,8.732,8.732,41200.0
2006-09-18 11:15:00,8.81,8.81,8.8,8.81,37200.0,8.732,8.732,8.7221,8.732,37200.0
2006-09-18 11:20:00,8.81,8.81,8.8,8.8,27200.0,8.732,8.732,8.7221,8.7221,27200.0
2006-09-18 11:25:00,8.8,8.8,8.8,8.8,48800.0,8.7221,8.7221,8.7221,8.7221,48800.0
2006-09-18 11:30:00,8.8,8.81,8.8,8.81,51200.0,8.7221,8.732,8.7221,8.732,51200.0
2006-09-18 11:35:00,8.81,8.81,8.81,8.81,52000.0,8.732,8.732,8.732,8.732,52000.0
2006-09-18 11:40:00,8.81,8.82,8.81,8.81,24000.0,8.732,8.7419,8.732,8.732,24000.0
2006-09-18 11:45:00,8.81,8.83,8.81,8.81,76000.0,8.732,8.7518,8.732,8.732,76000.0
2006-09-18 11:50:00,8.81,8.82,8.8,8.8,50800.0,8.732,8.7419,8.7221,8.7221,50800.0
2006-09-18 11:55:00,8.8,8.8,8.79,8.79,26800.0,8.7221,8.7221,8.7122,8.7122,26800.0
2006-09-18 12:00:00,8.79,8.79,8.78,8.79,19200.0,8.7122,8.7122,8.7022,8.7122,19200.0
2006-09-18 12:05:00,8.78,8.79,8.77,8.78,42800.0,8.7022,8.7122,8.6923,8.7022,42800.0
2006-09-18 12:10:00,8.78,8.78,8.76,8.76,10000.0,8.7022,8.7022,8.6824,8.6824,10000.0
2006-09-18 12:15:00,8.76,8.76,8.75,8.75,11200.0,8.6824,8.6824,8.6725,8.6725,11200.0
2006-09-18 12:20:00,8.74,8.76,8.74,8.76,34000.0,8.6626,8.6824,8.6626,8.6824,34000.0
2006-09-18 12:25:00,8.76,8.76,8.75,8.76,24400.0,8.6824,8.6824,8.6725,8.6824,24400.0
2006-09-18 12:30:00,8.76,8.77,8.76,8.77,18400.0,8.6824,8.6923,8.6824,8.6923,18400.0
2006-09-18 12:35:00,8.77,8.78,8.77,8.77,10800.0,8.6923,8.7022,8.6923,8.6923,10800.0
2006-09-18 12:40:00,8.77,8.79,8.77,8.79,88800.0,8.6923,8.7122,8.6923,8.7122,88800.0
2006-09-18 12:45:00,8.79,8.79,8.78,8.78,85600.0,8.7122,8.7122,8.7022,8.7022,85600.0
2006-09-18 12:50:00,8.78,8.8,8.78,8.79,22800.0,8.7022,8.7221,8.7022,8.7122,22800.0
2006-09-18 12:55:00,8.8,8.8,8.8,8.8,30000.0,8.7221,8.7221,8.7221,8.7221,30000.0
2006-09-18 13:00:00,8.8,8.8,8.79,8.8,18000.0,8.7221,8.7221,8.7122,8.7221,18000.0
2006-09-18 13:05:00,8.8,8.8,8.8,8.8,18800.0,8.7221,8.7221,8.7221,8.7221,18800.0
2006-09-18 13:10:00,8.8,8.81,8.8,8.81,49600.0,8.7221,8.732,8.7221,8.732,49600.0
2006-09-18 13:15:00,8.81,8.81,8.8,8.8,20800.0,8.732,8.732,8.7221,8.7221,20800.0
2006-09-18 13:20:00,8.8,8.8,8.79,8.79,34400.0,8.7221,8.7221,8.7122,8.7122,34400.0
2006-09-18 13:25:00,8.79,8.79,8.78,8.79,34000.0,8.7122,8.7122,8.7022,8.7122,34000.0
2006-09-18 13:30:00,8.79,8.79,8.78,8.78,44400.0,8.7122,8.7122,8.7022,8.7022,44400.0
2006-09-18 13:35:00,8.78,8.8,8.78,8.79,36800.0,8.7022,8.7221,8.7022,8.7122,36800.0
2006-09-18 13:40:00,8.79,8.8,8.78,8.79,55200.0,8.7122,8.7221,8.7022,8.7122,55200.0
2006-09-18 13:45:00,8.79,8.79,8.78,8.78,41600.0,8.7122,8.7122,8.7022,8.7022,41600.0
2006-09-18 13:50:00,8.78,8.79,8.77,8.77,34800.0,8.7022,8.7122,8.6923,8.6923,34800.0
2006-09-18 13:55:00,8.77,8.78,8.75,8.75,40000.0,8.6923,8.7022,8.6725,8.6725,40000.0
2006-09-18 14:00:00,8.75,8.75,8.75,8.75,32000.0,8.6725,8.6725,8.6725,8.6725,32000.0
2006-09-18 14:05:00,8.75,8.76,8.75,8.75,44000.0,8.6725,8.6824,8.6725,8.6725,44000.0
2006-09-18 14:10:00,8.75,8.76,8.75,8.75,38800.0,8.6725,8.6824,8.6725,8.6725,38800.0
2006-09-18 14:15:00,8.75,8.75,8.72,8.72,303200.0,8.6725,8.6725,8.6428,8.6428,303200.0
2006-09-18 14:20:00,8.72,8.72,8.69,8.71,109200.0,8.6428,8.6428,8.613,8.6329,109200.0
2006-09-18 14:25:00,8.72,8.72,8.71,8.71,29600.0,8.6428,8.6428,8.6329,8.6329,29600.0
2006-09-18 14:30:00,8.7,8.7,8.67,8.67,42400.0,8.623,8.623,8.5932,8.5932,42400.0
2006-09-18 14:35:00,8.67,8.69,8.64,8.65,174400.0,8.5932,8.613,8.5635,8.5734,174400.0
2006-09-18 14:40:00,8.64,8.64,8.61,8.63,108800.0,8.5635,8.5635,8.5338,8.5536,108800.0
2006-09-18 14:45:00,8.63,8.65,8.62,8.62,782000.0,8.5536,8.5734,8.5437,8.5437,782000.0
2006-09-18 14:50:00,8.62,8.63,8.62,8.62,50800.0,8.5437,8.5536,8.5437,8.5437,50800.0
2006-09-18 14:55:00,8.62,8.62,8.61,8.62,73200.0,8.5437,8.5437,8.5338,8.5437,73200.0
2006-09-18 15:00:00,8.61,8.63,8.61,8.63,62800.0,8.5338,8.5536,8.5338,8.5536,62800.0
2006-09-18 15:05:00,8.63,8.63,8.62,8.62,54800.0,8.5536,8.5536,8.5437,8.5437,54800.0
2006-09-18 15:10:00,8.62,8.62,8.59,8.6,70400.0,8.5437,8.5437,8.5139,8.5238,70400.0
2006-09-18 15:15:00,8.6,8.61,8.59,8.6,33200.0,8.5238,8.5338,8.5139,8.5238,33200.0
2006-09-18 15:20:00,8.6,8.6,8.58,8.6,43600.0,8.5238,8.5238,8.504,8.5238,43600.0
2006-09-18 15:25:00,8.6,8.62,8.59,8.61,63200.0,8.5238,8.5437,8.5139,8.5338,63200.0
2006-09-18 15:30:00,8.61,8.62,8.61,8.62,44000.0,8.5338,8.5437,8.5338,8.5437,44000.0
2006-09-18 15:35:00,8.62,8.63,8.61,8.62,283200.0,8.5437,8.5536,8.5338,8.5437,283200.0
2006-09-18 15:40:00,8.62,8.63,8.61,8.62,98000.0,8.5437,8.5536,8.5338,8.5437,98000.0
2006-09-18 15:45:00,8.62,8.63,8.61,8.62,86000.0,8.5437,8.5536,8.5338,8.5437,86000.0
2006-09-18 15:50:00,8.63,8.63,8.62,8.62,196800.0,8.5536,8.5536,8.5437,8.5437,196800.0
2006-09-18 15:55:00,8.63,8.63,8.62,8.63,93600.0,8.5536,8.5536,8.5437,8.5536,93600.0
2006-09-19 09:30:00,8.61,8.61,8.54,8.54,35200.0,8.5338,8.5338,8.4644,8.4644,35200.0
2006-09-19 09:35:00,8.53,8.58,8.52,8.55,55600.0,8.4545,8.504,8.4445,8.4743,55600.0
2006-09-19 09:40:00,8.53,8.58,8.53,8.58,56800.0,8.4545,8.504,8.4545,8.504,56800.0
2006-09-19 09:45:00,8.58,8.62,8.58,8.61,48400.0,8.504,8.5437,8.504,8.5338,48400.0
2006-09-19 09:50:00,8.62,8.69,8.62,8.62,41200.0,8.5437,8.613,8.5437,8.5437,41200.0
2006-09-19 09:55:00,8.62,8.63,8.61,8.63,38400.0,8.5437,8.5536,8.5338,8.5536,38400.0
2006-09-19 10:00:00,8.63,8.63,8.61,8.62,53200.0,8.5536,8.5536,8.5338,8.5437,53200.0
2006-09-19 10:05:00,8.62,8.63,8.6,8.6,28800.0,8.5437,8.5536,8.5238,8.5238,28800.0
2006-09-19 10:10:00,8.6,8.65,8.6,8.65,34400.0,8.5238,8.5734,8.5238,8.5734,34400.0
2006-09-19 10:15:00,8.65,8.65,8.62,8.63,16000.0,8.5734,8.5734,8.5437,8.5536,16000.0
2006-09-19 10:20:00,8.63,8.63,8.59,8.61,29600.0,8.5536,8.5536,8.5139,8.5338,29600.0
2006-09-19 10:25:00,8.59,8.61,8.59,8.61,10800.0,8.5139,8.5338,8.5139,8.5338,10800.0
2006-09-19 10:30:00,8.6,8.61,8.6,8.61,16000.0,8.5238,8.5338,8.5238,8.5338,16000.0
2006-09-19 10:35:00,8.61,8.63,8.61,8.63,12000.0,8.5338,8.5536,8.5338,8.5536,12000.0
2006-09-19 10:40:00,8.63,8.65,8.63,8.64,13600.0,8.5536,8.5734,8.5536,8.5635,13600.0
2006-09-19 10:45:00,8.64,8.65,8.64,8.64,10800.0,8.5635,8.5734,8.5635,8.5635,10800.0
2006-09-19 10:50:00,8.64,8.65,8.64,8.64,17600.0,8.5635,8.5734,8.5635,8.5635,17600.0
2006-09-19 10:55:00,8.64,8.64,8.62,8.62,325600.0,8.5635,8.5635,8.5437,8.5437,325600.0
2006-09-19 11:00:00,8.62,8.64,8.62,8.64,23600.0,8.5437,8.5635,8.5437,8.5635,23600.0
2006-09-19 11:05:00,8.64,8.65,8.64,8.65,44800.0,8.5635,8.5734,8.5635,8.5734,44800.0
2006-09-19 11:10:00,8.65,8.67,8.65,8.65,36800.0,8.5734,8.5932,8.5734,8.5734,36800.0
2006-09-19 11:15:00,8.65,8.66,8.64,8.66,29600.0,8.5734,8.5833,8.5635,8.5833,29600.0
2006-09-19 11:20:00,8.65,8.66,8.65,8.65,10400.0,8.5734,8.5833,8.5734,8.5734,10400.0
2006-09-19 11:25:00,8.64,8.64,8.61,8.62,36800.0,8.5635,8.5635,8.5338,8.5437,36800.0
2006-09-19 11:30:00,8.61,8.61,8.59,8.59,59600.0,8.5338,8.5338,8.5139,8.5139,59600.0
2006-09-19 11:35:00,8.59,8.59,8.55,8.55,94800.0,8.5139,8.5139,8.4743,8.4743,94800.0
2006-09-19 11:40:00,8.55,8.55,8.52,8.52,80800.0,8.4743,8.4743,8.4445,8.4445,80800.0
2006-09-19 11:45:00,8.52,8.56,8.52,8.55,153600.0,8.4445,8.4842,8.4445,8.4743,153600.0
2006-09-19 11:50:00,8.55,8.55,8.52,8.52,116800.0,8.4743,8.4743,8.4445,8.4445,116800.0
2006-09-19 11:55:00,8.53,8.53,8.51,8.52,166400.0,8.4545,8.4545,8.4346,8.4445,166400.0
2006-09-19 12:00:00,8.5,8.51,8.45,8.45,176800.0,8.4247,8.4346,8.3752,8.3752,176800.0
2006-09-19 12:05:00,8.44,8.47,8.42,8.47,135200.0,8.3653,8.395,8.3454,8.395,135200.0
2006-09-19 12:10:00,8.47,8.49,8.47,8.49,73200.0,8.395,8.4148,8.395,8.4148,73200.0
2006-09-19 12:15:00,8.49,8.51,8.47,8.51,57200.0,8.4148,8.4346,8.395,8.4346,57200.0
2006-09-19 12:20:00,8.51,8.51,8.47,8.47,51600.0,8.4346,8.4346,8.395,8.395,51600.0
2006-09-19 12:25:00,8.47,8.49,8.47,8.48,42800.0,8.395,8.4148,8.395,8.4049,42800.0
2006-09-19 12:30:00,8.47,8.52,8.47,8.52,92800.0,8.395,8.4445,8.395,8.4445,92800.0
2006-09-19 12:35:00,8.51,8.51,8.5,8.51,3600.0,8.4346,8.4346,8.4247,8.4346,3600.0
2006-09-19 12:40:00,8.5,8.51,8.49,8.5,38400.0,8.4247,8.4346,8.4148,8.4247,38400.0
2006-09-19 12:45:00,8.5,8.52,8.49,8.5,94400.0,8.4247,8.4445,8.4148,8.4247,94400.0
2006-09-19 12:50:00,8.5,8.5,8.5,8.5,77600.0,8.4247,8.4247,8.4247,8.4247,77600.0
2006-09-19 12:55:00,8.5,8.5,8.5,8.5,85200.0,8.4247,8.4247,8.4247,8.4247,85200.0
2006-09-19 13:00:00,8.49,8.49,8.45,8.45,104800.0,8.4148,8.4148,8.3752,8.3752,104800.0
2006-09-19 13:05:00,8.45,8.47,8.44,8.44,58800.0,8.3752,8.395,8.3653,8.3653,58800.0
2006-09-19 13:10:00,8.44,8.44,8.4,8.42,184000.0,8.3653,8.3653,8.3256,8.3454,184000.0
2006-09-19 13:15:00,8.42,8.42,8.39,8.39,150800.0,8.3454,8.3454,8.3157,8.3157,150800.0
2006-09-19 13:20:00,8.39,8.4,8.38,8.38,424800.0,8.3157,8.3256,8.3058,8.3058,424800.0
2006-09-19 13:25:00,8.38,8.4,8.38,8.39,38400.0,8.3058,8.3256,8.3058,8.3157,38400.0
2006-09-19 13:30:00,8.38,8.38,8.33,8.36,281200.0,8.3058,8.3058,8.2562,8.286,281200.0
2006-09-19 13:35:00,8.36,8.36,8.33,8.34,82800.0,8.286,8.286,8.2562,8.2661,82800.0
2006-09-19 13:40:00,8.34,8.34,8.31,8.32,149600.0,8.2661,8.2661,8.2364,8.2463,149600.0
2006-09-19 13:45:00,8.32,8.33,8.3,8.32,243600.0,8.2463,8.2562,8.2265,8.2463,243600.0
2006-09-19 13:50:00,8.32,8.33,8.31,8.32,53600.0,8.2463,8.2562,8.2364,8.2463,53600.0
2006-09-19 13:55:00,8.33,8.33,8.3,8.32,77600.0,8.2562,8.2562,8.2265,8.2463,77600.0
2006-09-19 14:00:00,8.33,8.38,8.33,8.38,54000.0,8.2562,8.3058,8.2562,8.3058,54000.0
2006-09-19 14:05:00,8.38,8.38,8.38,8.38,85600.0,8.3058,8.3058,8.3058,8.3058,85600.0
2006-09-19 14:10:00,8.38,8.38,8.34,8.34,104800.0,8.3058,8.3058,8.2661,8.2661,104800.0
2006-09-19 14:15:00,8.34,8.35,8.32,8.34,152800.0,8.2661,8.2761,8.2463,8.2661,152800.0
2006-09-19 14:20:00,8.35,8.35,8.32,8.33,170800.0,8.2761,8.2761,8.2463,8.2562,170800.0
2006-09-19 14:25:00,8.33,8.38,8.32,8.35,243200.0,8.2562,8.3058,8.2463,8.2761,243200.0
2006-09-19 14:30:00,8.36,8.36,8.34,8.34,174000.0,8.286,8.286,8.2661,8.2661,174000.0
2006-09-19 14:35:00,8.34,8.36,8.34,8.36,106000.0,8.2661,8.286,8.2661,8.286,106000.0
2006-09-19 14:40:00,8.36,8.36,8.33,8.33,33200.0,8.286,8.286,8.2562,8.2562,33200.0
2006-09-19 14:45:00,8.33,8.35,8.33,8.35,44000.0,8.2562,8.2761,8.2562,8.2761,44000.0
2006-09-19 14:50:00,8.35,8.38,8.35,8.38,284400.0,8.2761,8.3058,8.2761,8.3058,284400.0
2006-09-19 14:55:00,8.38,8.43,8.38,8.42,140800.0,8.3058,8.3553,8.3058,8.3454,140800.0
2006-09-19 15:00:00,8.41,8.42,8.4,8.42,44800.0,8.3355,8.3454,8.3256,8.3454,44800.0
2006-09-19 15:05:00,8.42,8.48,8.41,8.47,193200.0,8.3454,8.4049,8.3355,8.395,193200.0
2006-09-19 15:10:00,8.47,8.49,8.47,8.47,92800.0,8.395,8.4148,8.395,8.395,92800.0
2006-09-19 15:15:00,8.48,8.49,8.47,8.48,80000.0,8.4049,8.4148,8.395,8.4049,80000.0
2006-09-19 15:20:00,8.48,8.54,8.47,8.52,126400.0,8.4049,8.4644,8.395,8.4445,126400.0
2006-09-19 15:25:00,8.54,8.55,8.51,8.52,68000.0,8.4644,8.4743,8.4346,8.4445,68000.0
2006-09-19 15:30:00,8.52,8.54,8.5,8.51,29200.0,8.4445,8.4644,8.4247,8.4346,29200.0
2006-09-19 15:35:00,8.51,8.53,8.5,8.53,42000.0,8.4346,8.4545,8.4247,8.4545,42000.0
2006-09-19 15:40:00,8.53,8.54,8.52,8.54,44000.0,8.4545,8.4644,8.4445,8.4644,44000.0
2006-09-19 15:45:00,8.54,8.55,8.5,8.5,73600.0,8.4644,8.4743,8.4247,8.4247,73600.0
2006-09-19 15:50:00,8.5,8.53,8.5,8.53,72800.0,8.4247,8.4545,8.4247,8.4545,72800.0
2006-09-19 15:55:00,8.53,8.53,8.52,8.52,81200.0,8.4545,8.4545,8.4445,8.4445,81200.0
2006-09-20 09:30:00,8.65,8.67,8.63,8.67,162000.0,8.5734,8.5932,8.5536,8.5932,162000.0
2006-09-20 09:35:00,8.67,8.69,8.65,8.68,39600.0,8.5932,8.613,8.5734,8.6031,39600.0
2006-09-20 09:40:00,8.68,8.7,8.65,8.7,112000.0,8.6031,8.623,8.5734,8.623,112000.0
2006-09-20 09:45:00,8.71,8.75,8.71,8.71,73200.0,8.6329,8.6725,8.6329,8.6329,73200.0
2006-09-20 09:50:00,8.72,8.75,8.72,8.74,43200.0,8.6428,8.6725,8.6428,8.6626,43200.0
2006-09-20 09:55:00,8.74,8.74,8.68,8.71,105600.0,8.6626,8.6626,8.6031,8.6329,105600.0
2006-09-20 10:00:00,8.72,8.73,8.68,8.68,48000.0,8.6428,8.6527,8.6031,8.6031,48000.0
2006-09-20 10:05:00,8.68,8.71,8.67,8.69,52000.0,8.6031,8.6329,8.5932,8.613,52000.0
2006-09-20 10:10:00,8.69,8.69,8.65,8.65,50400.0,8.613,8.613,8.5734,8.5734,50400.0
2006-09-20 10:15:00,8.65,8.67,8.65,8.66,50800.0,8.5734,8.5932,8.5734,8.5833,50800.0
2006-09-20 10:20:00,8.66,8.7,8.65,8.7,51200.0,8.5833,8.623,8.5734,8.623,51200.0
2006-09-20 10:25:00,8.7,8.71,8.68,8.69,40000.0,8.623,8.6329,8.6031,8.613,40000.0
2006-09-20 10:30:00,8.69,8.7,8.66,8.7,59200.0,8.613,8.623,8.5833,8.623,59200.0
2006-09-20 10:35:00,8.7,8.73,8.7,8.73,70000.0,8.623,8.6527,8.623,8.6527,70000.0
2006-09-20 10:40:00,8.73,8.75,8.72,8.75,49600.0,8.6527,8.6725,8.6428,8.6725,49600.0
2006-09-20 10:45:00,8.74,8.74,8.72,8.74,27600.0,8.6626,8.6626,8.6428,8.6626,27600.0
2006-09-20 10:50:00,8.74,8.77,8.73,8.74,125200.0,8.6626,8.6923,8.6527,8.6626,125200.0
2006-09-20 10:55:00,8.74,8.81,8.74,8.8,216000.0,8.6626,8.732,8.6626,8.7221,216000.0
2006-09-20 11:00:00,8.8,8.81,8.8,8.8,66800.0,8.7221,8.732,8.7221,8.7221,66800.0
2006-09-20 11:05:00,8.8,8.84,8.8,8.84,98800.0,8.7221,8.7617,8.7221,8.7617,98800.0
2006-09-20 11:10:00,8.84,8.85,8.83,8.85,74400.0,8.7617,8.7716,8.7518,8.7716,74400.0
2006-09-20 11:15:00,8.85,8.85,8.83,8.84,56800.0,8.7716,8.7716,8.7518,8.7617,56800.0
2006-09-20 11:20:00,8.84,8.85,8.83,8.84,119600.0,8.7617,8.7716,8.7518,8.7617,119600.0
2006-09-20 11:25:00,8.84,8.85,8.83,8.84,39600.0,8.7617,8.7716,8.7518,8.7617,39600.0
2006-09-20 11:30:00,8.84,8.86,8.84,8.85,71200.0,8.7617,8.7815,8.7617,8.7716,71200.0
2006-09-20 11:35:00,8.85,8.86,8.85,8.86,49600.0,8.7716,8.7815,8.7716,8.7815,49600.0
2006-09-20 11:40:00,8.86,8.87,8.85,8.86,104000.0,8.7815,8.7914,8.7716,8.7815,104000.0
2006-09-20 11:45:00,8.86,8.87,8.86,8.87,25200.0,8.7815,8.7914,8.7815,8.7914,25200.0
2006-09-20 11:50:00,8.87,8.87,8.86,8.87,17200.0,8.7914,8.7914,8.7815,8.7914,17200.0
2006-09-20 11:55:00,8.86,8.87,8.85,8.86,120400.0,8.7815,8.7914,8.7716,8.7815,120400.0
2006-09-20 12:00:00,8.86,8.86,8.81,8.82,65600.0,8.7815,8.7815,8.732,8.7419,65600.0
2006-09-20 12:05:00,8.82,8.84,8.82,8.82,91200.0,8.7419,8.7617,8.7419,8.7419,91200.0
2006-09-20 12:10:00,8.83,8.83,8.83,8.83,33200.0,8.7518,8.7518,8.7518,8.7518,33200.0
2006-09-20 12:15:00,8.83,8.83,8.81,8.82,90800.0,8.7518,8.7518,8.732,8.7419,90800.0
2006-09-20 12:20:00,8.82,8.83,8.81,8.82,27200.0,8.7419,8.7518,8.732,8.7419,27200.0
2006-09-20 12:25:00,8.83,8.83,8.81,8.81,15600.0,8.7518,8.7518,8.732,8.732,15600.0
2006-09-20 12:30:00,8.81,8.82,8.81,8.82,12000.0,8.732,8.7419,8.732,8.7419,12000.0
2006-09-20 12:35:00,8.81,8.83,8.81,8.83,18400.0,8.732,8.7518,8.732,8.7518,18400.0
2006-09-20 12:40:00,8.83,8.84,8.83,8.84,6800.0,8.7518,8.7617,8.7518,8.7617,6800.0
2006-09-20 12:45:00,8.84,8.84,8.83,8.83,10800.0,8.7617,8.7617,8.7518,8.7518,10800.0
2006-09-20 12:50:00,8.83,8.83,8.82,8.82,37600.0,8.7518,8.7518,8.7419,8.7419,37600.0
2006-09-20 12:55:00,8.81,8.82,8.81,8.81,22800.0,8.732,8.7419,8.732,8.732,22800.0
2006-09-20 13:00:00,8.81,8.81,8.81,8.81,28400.0,8.732,8.732,8.732,8.732,28400.0
2006-09-20 13:05:00,8.81,8.82,8.81,8.82,43200.0,8.732,8.7419,8.732,8.7419,43200.0
2006-09-20 13:10:00,8.82,8.82,8.81,8.81,3600.0,8.7419,8.7419,8.732,8.732,3600.0
2006-09-20 13:15:00,8.81,8.81,8.81,8.81,32000.0,8.732,8.732,8.732,8.732,32000.0
2006-09-20 13:20:00,8.81,8.81,8.8,8.8,15600.0,8.732,8.732,8.7221,8.7221,15600.0
2006-09-20 13:25:00,8.78,8.79,8.78,8.78,31200.0,8.7022,8.7122,8.7022,8.7022,31200.0
2006-09-20 13:30:00,8.78,8.8,8.78,8.79,80400.0,8.7022,8.7221,8.7022,8.7122,80400.0
2006-09-20 13:35:00,8.79,8.81,8.79,8.81,28400.0,8.7122,8.732,8.7122,8.732,28400.0
2006-09-20 13:40:00,8.81,8.83,8.81,8.82,54000.0,8.732,8.7518,8.732,8.7419,54000.0
2006-09-20 13:45:00,8.83,8.83,8.83,8.83,22400.0,8.7518,8.7518,8.7518,8.7518,22400.0
2006-09-20 13:50:00,8.82,8.82,8.8,8.81,52800.0,8.7419,8.7419,8.7221,8.732,52800.0
2006-09-20 13:55:00,8.81,8.82,8.81,8.81,47200.0,8.732,8.7419,8.732,8.732,47200.0
2006-09-20 14:00:00,8.81,8.84,8.8,8.84,82000.0,8.732,8.7617,8.7221,8.7617,82000.0
2006-09-20 14:05:00,8.83,8.85,8.81,8.85,63200.0,8.7518,8.7716,8.732,8.7716,63200.0
2006-09-20 14:10:00,8.85,8.85,8.83,8.84,50000.0,8.7716,8.7716,8.7518,8.7617,50000.0
2006-09-20 14:15:00,8.86,8.87,8.81,8.81,73600.0,8.7815,8.7914,8.732,8.732,73600.0
2006-09-20 14:20:00,8.82,8.88,8.81,8.87,120000.0,8.7419,8.8014,8.732,8.7914,120000.0
2006-09-20 14:25:00,8.87,8.88,8.81,8.81,53600.0,8.7914,8.8014,8.732,8.732,53600.0
2006-09-20 14:30:00,8.8,8.8,8.78,8.79,38000.0,8.7221,8.7221,8.7022,8.7122,38000.0
2006-09-20 14:35:00,8.78,8.79,8.76,8.77,31200.0,8.7022,8.7122,8.6824,8.6923,31200.0
2006-09-20 14:40:00,8.77,8.77,8.71,8.71,73200.0,8.6923,8.6923,8.6329,8.6329,73200.0
2006-09-20 14:45:00,8.72,8.72,8.69,8.7,44000.0,8.6428,8.6428,8.613,8.623,44000.0
2006-09-20 14:50:00,8.69,8.79,8.69,8.79,95200.0,8.613,8.7122,8.613,8.7122,95200.0
2006-09-20 14:55:00,8.77,8.81,8.77,8.8,44000.0,8.6923,8.732,8.6923,8.7221,44000.0
2006-09-20 15:00:00,8.8,8.81,8.79,8.81,37600.0,8.7221,8.732,8.7122,8.732,37600.0
2006-09-20 15:05:00,8.81,8.81,8.78,8.78,42000.0,8.732,8.732,8.7022,8.7022,42000.0
2006-09-20 15:10:00,8.78,8.8,8.78,8.8,49200.0,8.7022,8.7221,8.7022,8.7221,49200.0
2006-09-20 15:15:00,8.8,8.81,8.79,8.81,44000.0,8.7221,8.732,8.7122,8.732,44000.0
2006-09-20 15:20:00,8.81,8.84,8.81,8.83,43200.0,8.732,8.7617,8.732,8.7518,43200.0
2006-09-20 15:25:00,8.83,8.86,8.83,8.86,60000.0,8.7518,8.7815,8.7518,8.7815,60000.0
2006-09-20 15:30:00,8.85,8.87,8.84,8.86,118000.0,8.7716,8.7914,8.7617,8.7815,118000.0
2006-09-20 15:35:00,8.85,8.86,8.85,8.86,108000.0,8.7716,8.7815,8.7716,8.7815,108000.0
2006-09-20 15:40:00,8.86,8.9,8.86,8.88,157200.0,8.7815,8.8212,8.7815,8.8014,157200.0
2006-09-20 15:45:00,8.88,8.9,8.88,8.9,217200.0,8.8014,8.8212,8.8014,8.8212,217200.0
2006-09-20 15:50:00,8.9,8.91,8.87,8.88,222400.0,8.8212,8.8311,8.7914,8.8014,222400.0
2006-09-20 15:55:00,8.87,8.88,8.85,8.88,140400.0,8.7914,8.8014,8.7716,8.8014,140400.0
2006-09-21 09:30:00,8.88,8.98,8.88,8.98,197200.0,8.8014,8.9005,8.8014,8.9005,197200.0
2006-09-21 09:35:00,8.96,8.98,8.89,8.89,108000.0,8.8807,8.9005,8.8113,8.8113,108000.0
2006-09-21 09:40:00,8.89,8.9,8.86,8.87,134000.0,8.8113,8.8212,8.7815,8.7914,134000.0
2006-09-21 09:45:00,8.87,8.9,8.83,8.87,107200.0,8.7914,8.8212,8.7518,8.7914,107200.0
2006-09-21 09:50:00,8.85,8.85,8.8,8.81,54400.0,8.7716,8.7716,8.7221,8.732,54400.0
2006-09-21 09:55:00,8.81,8.81,8.75,8.75,36000.0,8.732,8.732,8.6725,8.6725,36000.0
2006-09-21 10:00:00,8.75,8.82,8.74,8.77,93200.0,8.6725,8.7419,8.6626,8.6923,93200.0
2006-09-21 10:05:00,8.77,8.79,8.76,8.79,58800.0,8.6923,8.7122,8.6824,8.7122,58800.0
2006-09-21 10:10:00,8.79,8.8,8.76,8.78,71600.0,8.7122,8.7221,8.6824,8.7022,71600.0
2006-09-21 10:15:00,8.79,8.86,8.79,8.85,149200.0,8.7122,8.7815,8.7122,8.7716,149200.0
2006-09-21 10:20:00,8.85,8.86,8.84,8.86,49600.0,8.7716,8.7815,8.7617,8.7815,49600.0
2006-09-21 10:25:00,8.86,8.9,8.85,8.87,62400.0,8.7815,8.8212,8.7716,8.7914,62400.0
2006-09-21 10:30:00,8.87,8.88,8.85,8.88,48800.0,8.7914,8.8014,8.7716,8.8014,48800.0
2006-09-21 10:35:00,8.88,8.88,8.88,8.88,10400.0,8.8014,8.8014,8.8014,8.8014,10400.0
2006-09-21 10:40:00,8.88,8.9,8.88,8.9,46400.0,8.8014,8.8212,8.8014,8.8212,46400.0
2006-09-21 10:45:00,8.89,8.92,8.89,8.91,22000.0,8.8113,8.841,8.8113,8.8311,22000.0
2006-09-21 10:50:00,8.9,8.9,8.89,8.89,22400.0,8.8212,8.8212,8.8113,8.8113,22400.0
2006-09-21 10:55:00,8.89,8.89,8.89,8.89,28400.0,8.8113,8.8113,8.8113,8.8113,28400.0
2006-09-21 11:00:00,8.89,8.92,8.88,8.92,65600.0,8.8113,8.841,8.8014,8.841,65600.0
2006-09-21 11:05:00,8.93,8.96,8.92,8.95,55200.0,8.8509,8.8807,8.841,8.8707,55200.0
2006-09-21 11:10:00,8.95,8.95,8.93,8.94,37200.0,8.8707,8.8707,8.8509,8.8608,37200.0
2006-09-21 11:15:00,8.94,8.96,8.93,8.96,64800.0,8.8608,8.8807,8.8509,8.8807,64800.0
2006-09-21 11:20:00,8.95,8.97,8.95,8.95,21600.0,8.8707,8.8906,8.8707,8.8707,21600.0
2006-09-21 11:25:00,8.95,8.96,8.94,8.96,40000.0,8.8707,8.8807,8.8608,8.8807,40000.0
2006-09-21 11:30:00,8.96,8.96,8.94,8.96,27200.0,8.8807,8.8807,8.8608,8.8807,27200.0
2006-09-21 11:35:00,8.95,8.97,8.95,8.97,111200.0,8.8707,8.8906,8.8707,8.8906,111200.0
2006-09-21 11:40:00,8.97,8.98,8.96,8.97,40400.0,8.8906,8.9005,8.8807,8.8906,40400.0
2006-09-21 11:45:00,8.98,8.99,8.98,8.99,74400.0,8.9005,8.9104,8.9005,8.9104,74400.0
2006-09-21 11:50:00,8.99,8.99,8.98,8.99,55600.0,8.9104,8.9104,8.9005,8.9104,55600.0
2006-09-21 11:55:00,8.98,8.99,8.97,8.97,43200.0,8.9005,8.9104,8.8906,8.8906,43200.0
2006-09-21 12:00:00,8.97,8.98,8.95,8.96,88400.0,8.8906,8.9005,8.8707,8.8807,88400.0
2006-09-21 12:05:00,8.96,8.99,8.96,8.99,60000.0,8.8807,8.9104,8.8807,8.9104,60000.0
2006-09-21 12:10:00,8.99,9.0,8.97,8.99,75200.0,8.9104,8.9203,8.8906,8.9104,75200.0
2006-09-21 12:15:00,8.99,9.0,8.97,8.97,118800.0,8.9104,8.9203,8.8906,8.8906,118800.0
2006-09-21 12:20:00,8.97,8.99,8.95,8.95,52800.0,8.8906,8.9104,8.8707,8.8707,52800.0
2006-09-21 12:25:00,8.94,8.96,8.93,8.95,80000.0,8.8608,8.8807,8.8509,8.8707,80000.0
2006-09-21 12:30:00,8.96,8.97,8.96,8.96,45200.0,8.8807,8.8906,8.8807,8.8807,45200.0
2006-09-21 12:35:00,8.97,8.97,8.97,8.97,59200.0,8.8906,8.8906,8.8906,8.8906,59200.0
2006-09-21 12:40:00,8.97,8.98,8.96,8.96,94000.0,8.8906,8.9005,8.8807,8.8807,94000.0
2006-09-21 12:45:00,8.96,8.99,8.96,8.98,65600.0,8.8807,8.9104,8.8807,8.9005,65600.0
2006-09-21 12:50:00,8.98,8.98,8.97,8.97,67600.0,8.9005,8.9005,8.8906,8.8906,67600.0
2006-09-21 12:55:00,8.97,9.02,8.97,9.02,508800.0,8.8906,8.9401,8.8906,8.9401,508800.0
2006-09-21 13:00:00,9.02,9.03,8.99,8.99,123600.0,8.9401,8.95,8.9104,8.9104,123600.0
2006-09-21 13:05:00,8.99,8.99,8.97,8.97,132400.0,8.9104,8.9104,8.8906,8.8906,132400.0
2006-09-21 13:10:00,8.97,9.0,8.97,9.0,62400.0,8.8906,8.9203,8.8906,8.9203,62400.0
2006-09-21 13:15:00,9.0,9.0,8.98,9.0,78800.0,8.9203,8.9203,8.9005,8.9203,78800.0
2006-09-21 13:20:00,9.0,9.02,9.0,9.02,73200.0,8.9203,8.9401,8.9203,8.9401,73200.0
2006-09-21 13:25:00,9.03,9.03,9.01,9.02,80000.0,8.95,8.95,8.9302,8.9401,80000.0
2006-09-21 13:30:00,9.02,9.05,8.99,9.05,118400.0,8.9401,8.9699,8.9104,8.9699,118400.0
2006-09-21 13:35:00,9.05,9.06,8.96,9.04,260400.0,8.9699,8.9798,8.8807,8.9599,260400.0
2006-09-21 13:40:00,9.04,9.08,9.04,9.07,124000.0,8.9599,8.9996,8.9599,8.9897,124000.0
2006-09-21 13:45:00,9.08,9.1,9.0,9.1,352000.0,8.9996,9.0194,8.9203,9.0194,352000.0
2006-09-21 13:50:00,9.1,9.13,9.1,9.12,177600.0,9.0194,9.0491,9.0194,9.0392,177600.0
2006-09-21 13:55:00,9.11,9.12,9.1,9.11,56800.0,9.0293,9.0392,9.0194,9.0293,56800.0
2006-09-21 14:00:00,9.11,9.15,9.11,9.12,220000.0,9.0293,9.069,9.0293,9.0392,220000.0
2006-09-21 14:05:00,9.12,9.15,9.12,9.15,490800.0,9.0392,9.069,9.0392,9.069,490800.0
2006-09-21 14:10:00,9.15,9.21,9.15,9.18,278400.0,9.069,9.1284,9.069,9.0987,278400.0
2006-09-21 14:15:00,9.18,9.22,9.16,9.18,133600.0,9.0987,9.1384,9.0789,9.0987,133600.0
2006-09-21 14:20:00,9.21,9.21,9.17,9.18,278800.0,9.1284,9.1284,9.0888,9.0987,278800.0
2006-09-21 14:25:00,9.18,9.18,9.15,9.16,138000.0,9.0987,9.0987,9.069,9.0789,138000.0
2006-09-21 14:30:00,9.16,9.2,9.15,9.19,157200.0,9.0789,9.1185,9.069,9.1086,157200.0
2006-09-21 14:35:00,9.18,9.18,9.17,9.17,84000.0,9.0987,9.0987,9.0888,9.0888,84000.0
2006-09-21 14:40:00,9.16,9.17,9.14,9.15,78400.0,9.0789,9.0888,9.0591,9.069,78400.0
2006-09-21 14:45:00,9.15,9.17,9.14,9.16,60800.0,9.069,9.0888,9.0591,9.0789,60800.0
2006-09-21 14:50:00,9.16,9.17,9.13,9.17,352400.0,9.0789,9.0888,9.0491,9.0888,352400.0
2006-09-21 14:55:00,9.17,9.2,9.17,9.19,95600.0,9.0888,9.1185,9.0888,9.1086,95600.0
2006-09-21 15:00:00,9.19,9.2,9.18,9.18,80800.0,9.1086,9.1185,9.0987,9.0987,80800.0
2006-09-21 15:05:00,9.18,9.18,9.13,9.13,103600.0,9.0987,9.0987,9.0491,9.0491,103600.0
2006-09-21 15:10:00,9.13,9.14,9.11,9.12,147600.0,9.0491,9.0591,9.0293,9.0392,147600.0
2006-09-21 15:15:00,9.11,9.12,9.1,9.12,145600.0,9.0293,9.0392,9.0194,9.0392,145600.0
2006-09-21 15:20:00,9.12,9.15,9.12,9.14,80800.0,9.0392,9.069,9.0392,9.0591,80800.0
2006-09-21 15:25:00,9.14,9.16,9.14,9.15,102800.0,9.0591,9.0789,9.0591,9.069,102800.0
2006-09-21 15:30:00,9.15,9.15,9.14,9.15,76400.0,9.069,9.069,9.0591,9.069,76400.0
2006-09-21 15:35:00,9.15,9.15,9.15,9.15,110400.0,9.069,9.069,9.069,9.069,110400.0
2006-09-21 15:40:00,9.15,9.16,9.14,9.14,102800.0,9.069,9.0789,9.0591,9.0591,102800.0
2006-09-21 15:45:00,9.14,9.16,9.13,9.15,141200.0,9.0591,9.0789,9.0491,9.069,141200.0
2006-09-21 15:50:00,9.15,9.2,9.15,9.2,262000.0,9.069,9.1185,9.069,9.1185,262000.0
2006-09-21 15:55:00,9.2,9.2,9.19,9.2,484400.0,9.1185,9.1185,9.1086,9.1185,484400.0
2006-09-22 09:30:00,9.2,9.2,9.13,9.18,219600.0,9.1185,9.1185,9.0491,9.0987,219600.0
2006-09-22 09:35:00,9.18,9.18,9.15,9.15,6400.0,9.0987,9.0987,9.069,9.069,6400.0
2006-09-22 09:40:00,9.15,9.16,9.13,9.15,128800.0,9.069,9.0789,9.0491,9.069,128800.0
2006-09-22 09:45:00,9.16,9.16,9.14,9.15,94000.0,9.0789,9.0789,9.0591,9.069,94000.0
2006-09-22 09:50:00,9.15,9.21,9.15,9.17,143600.0,9.069,9.1284,9.069,9.0888,143600.0
2006-09-22 09:55:00,9.17,9.19,9.15,9.18,144000.0,9.0888,9.1086,9.069,9.0987,144000.0
2006-09-22 10:00:00,9.15,9.18,8.43,9.11,196400.0,9.069,9.0987,8.3553,9.0293,196400.0
2006-09-22 10:05:00,9.11,9.18,9.11,9.13,225600.0,9.0293,9.0987,9.0293,9.0491,225600.0
2006-09-22 10:10:00,9.13,9.15,9.12,9.13,85600.0,9.0491,9.069,9.0392,9.0491,85600.0
2006-09-22 10:15:00,9.13,9.15,9.13,9.13,86800.0,9.0491,9.069,9.0491,9.0491,86800.0
2006-09-22 10:20:00,9.13,9.14,9.12,9.14,93600.0,9.0491,9.0591,9.0392,9.0591,93600.0
2006-09-22 10:25:00,9.13,9.13,9.11,9.13,183600.0,9.0491,9.0491,9.0293,9.0491,183600.0
2006-09-22 10:30:00,9.13,9.15,9.12,9.15,110000.0,9.0491,9.069,9.0392,9.069,110000.0
2006-09-22 10:35:00,9.14,9.14,9.13,9.13,91600.0,9.0591,9.0591,9.0491,9.0491,91600.0
2006-09-22 10:40:00,9.13,9.13,9.12,9.13,190000.0,9.0491,9.0491,9.0392,9.0491,190000.0
2006-09-22 10:45:00,9.13,9.15,9.12,9.15,155200.0,9.0491,9.069,9.0392,9.069,155200.0
2006-09-22 10:50:00,9.15,9.15,9.08,9.13,101200.0,9.069,9.069,8.9996,9.0491,101200.0
2006-09-22 10:55:00,9.08,9.08,9.01,9.02,45600.0,8.9996,8.9996,8.9302,8.9401,45600.0
2006-09-22 11:00:00,9.01,9.03,9.0,9.02,86800.0,8.9302,8.95,8.9203,8.9401,86800.0
2006-09-22 11:05:00,9.02,9.03,9.0,9.03,86800.0,8.9401,8.95,8.9203,8.95,86800.0
2006-09-22 11:10:00,9.02,9.05,9.02,9.03,67200.0,8.9401,8.9699,8.9401,8.95,67200.0
2006-09-22 11:15:00,9.03,9.03,9.01,9.01,65200.0,8.95,8.95,8.9302,8.9302,65200.0
2006-09-22 11:20:00,9.01,9.05,9.0,9.04,103600.0,8.9302,8.9699,8.9203,8.9599,103600.0
2006-09-22 11:25:00,9.04,9.05,9.03,9.03,60800.0,8.9599,8.9699,8.95,8.95,60800.0
2006-09-22 11:30:00,9.02,9.04,9.02,9.04,44400.0,8.9401,8.9599,8.9401,8.9599,44400.0
2006-09-22 11:35:00,9.04,9.07,9.04,9.06,65600.0,8.9599,8.9897,8.9599,8.9798,65600.0
2006-09-22 11:40:00,9.06,9.06,9.04,9.04,30000.0,8.9798,8.9798,8.9599,8.9599,30000.0
2006-09-22 11:45:00,9.05,9.05,9.04,9.04,39600.0,8.9699,8.9699,8.9599,8.9599,39600.0
2006-09-22 11:50:00,9.04,9.06,9.04,9.05,70400.0,8.9599,8.9798,8.9599,8.9699,70400.0
2006-09-22 11:55:00,9.05,9.08,9.05,9.07,37600.0,8.9699,8.9996,8.9699,8.9897,37600.0
2006-09-22 12:00:00,9.06,9.09,9.06,9.06,27600.0,8.9798,9.0095,8.9798,8.9798,27600.0
2006-09-22 12:05:00,9.06,9.06,9.05,9.05,35600.0,8.9798,8.9798,8.9699,8.9699,35600.0
2006-09-22 12:10:00,9.05,9.05,9.05,9.05,48800.0,8.9699,8.9699,8.9699,8.9699,48800.0
2006-09-22 12:15:00,9.05,9.05,9.05,9.05,50000.0,8.9699,8.9699,8.9699,8.9699,50000.0
2006-09-22 12:20:00,9.05,9.06,9.02,9.05,299600.0,8.9699,8.9798,8.9401,8.9699,299600.0
2006-09-22 12:25:00,9.05,9.06,9.04,9.04,88000.0,8.9699,8.9798,8.9599,8.9599,88000.0
2006-09-22 12:30:00,9.04,9.05,9.04,9.04,49200.0,8.9599,8.9699,8.9599,8.9599,49200.0
2006-09-22 12:35:00,9.03,9.04,9.03,9.03,25600.0,8.95,8.9599,8.95,8.95,25600.0
2006-09-22 12:40:00,9.03,9.04,9.03,9.04,65600.0,8.95,8.9599,8.95,8.9599,65600.0
2006-09-22 12:45:00,9.04,9.08,9.04,9.06,96400.0,8.9599,8.9996,8.9599,8.9798,96400.0
2006-09-22 12:50:00,9.06,9.06,9.05,9.05,21200.0,8.9798,8.9798,8.9699,8.9699,21200.0
2006-09-22 12:55:00,9.05,9.09,9.04,9.08,83600.0,8.9699,9.0095,8.9599,8.9996,83600.0
2006-09-22 13:00:00,9.08,9.09,9.08,9.09,23600.0,8.9996,9.0095,8.9996,9.0095,23600.0
2006-09-22 13:05:00,9.09,9.09,9.07,9.08,52800.0,9.0095,9.0095,8.9897,8.9996,52800.0
2006-09-22 13:10:00,9.08,9.08,9.06,9.07,72800.0,8.9996,8.9996,8.9798,8.9897,72800.0
2006-09-22 13:15:00,9.08,9.08,9.07,9.08,27200.0,8.9996,8.9996,8.9897,8.9996,27200.0
2006-09-22 13:20:00,9.08,9.08,9.07,9.07,50800.0,8.9996,8.9996,8.9897,8.9897,50800.0
2006-09-22 13:25:00,9.08,9.09,9.07,9.09,28800.0,8.9996,9.0095,8.9897,9.0095,28800.0
2006-09-22 13:30:00,9.08,9.08,9.07,9.07,4000.0,8.9996,8.9996,8.9897,8.9897,4000.0
2006-09-22 13:35:00,9.06,9.08,9.06,9.07,47600.0,8.9798,8.9996,8.9798,8.9897,47600.0
2006-09-22 13:40:00,9.07,9.08,9.06,9.08,48800.0,8.9897,8.9996,8.9798,8.9996,48800.0
2006-09-22 13:45:00,9.08,9.08,9.07,9.07,26400.0,8.9996,8.9996,8.9897,8.9897,26400.0
2006-09-22 13:50:00,9.07,9.08,9.07,9.07,52800.0,8.9897,8.9996,8.9897,8.9897,52800.0
2006-09-22 13:55:00,9.08,9.08,9.07,9.07,29600.0,8.9996,8.9996,8.9897,8.9897,29600.0
2006-09-22 14:00:00,9.07,9.08,9.07,9.08,18800.0,8.9897,8.9996,8.9897,8.9996,18800.0
2006-09-22 14:05:00,9.08,9.08,9.07,9.07,36000.0,8.9996,8.9996,8.9897,8.9897,36000.0
2006-09-22 14:10:00,9.08,9.08,9.05,9.05,25200.0,8.9996,8.9996,8.9699,8.9699,25200.0
2006-09-22 14:15:00,9.05,9.05,9.04,9.04,24800.0,8.9699,8.9699,8.9599,8.9599,24800.0
2006-09-22 14:20:00,9.04,9.05,9.04,9.05,35600.0,8.9599,8.9699,8.9599,8.9699,35600.0
2006-09-22 14:25:00,9.05,9.05,9.02,9.02,38000.0,8.9699,8.9699,8.9401,8.9401,38000.0
2006-09-22 14:30:00,9.02,9.02,9.0,9.01,31600.0,8.9401,8.9401,8.9203,8.9302,31600.0
2006-09-22 14:35:00,9.0,9.01,8.99,9.0,39200.0,8.9203,8.9302,8.9104,8.9203,39200.0
2006-09-22 14:40:00,9.0,9.0,8.97,8.97,51600.0,8.9203,8.9203,8.8906,8.8906,51600.0
2006-09-22 14:45:00,8.97,8.99,8.97,8.99,58000.0,8.8906,8.9104,8.8906,8.9104,58000.0
2006-09-22 14:50:00,8.99,9.0,8.99,8.99,72000.0,8.9104,8.9203,8.9104,8.9104,72000.0
2006-09-22 14:55:00,8.99,9.0,8.97,9.0,97200.0,8.9104,8.9203,8.8906,8.9203,97200.0
2006-09-22 15:00:00,8.99,9.0,8.99,8.99,58800.0,8.9104,8.9203,8.9104,8.9104,58800.0
2006-09-22 15:05:00,9.0,9.0,8.97,8.98,234800.0,8.9203,8.9203,8.8906,8.9005,234800.0
2006-09-22 15:10:00,8.98,9.03,8.96,9.02,302800.0,8.9005,8.95,8.8807,8.9401,302800.0
2006-09-22 15:15:00,9.02,9.03,9.0,9.01,191600.0,8.9401,8.95,8.9203,8.9302,191600.0
2006-09-22 15:20:00,9.02,9.06,9.01,9.05,166400.0,8.9401,8.9798,8.9302,8.9699,166400.0
2006-09-22 15:25:00,9.05,9.06,9.03,9.06,104400.0,8.9699,8.9798,8.95,8.9798,104400.0
2006-09-22 15:30:00,9.06,9.06,9.05,9.06,94800.0,8.9798,8.9798,8.9699,8.9798,94800.0
2006-09-22 15:35:00,9.06,9.06,9.04,9.04,62000.0,8.9798,8.9798,8.9599,8.9599,62000.0
2006-09-22 15:40:00,9.04,9.06,9.04,9.05,60400.0,8.9599,8.9798,8.9599,8.9699,60400.0
2006-09-22 15:45:00,9.04,9.09,9.04,9.08,216000.0,8.9599,9.0095,8.9599,8.9996,216000.0
2006-09-22 15:50:00,9.09,9.09,9.07,9.09,140400.0,9.0095,9.0095,8.9897,9.0095,140400.0
2006-09-22 15:55:00,9.09,9.09,9.05,9.05,127200.0,9.0095,9.0095,8.9699,8.9699,127200.0
2006-09-25 09:30:00,8.88,8.95,8.87,8.9,276400.0,8.8014,8.8707,8.7914,8.8212,276400.0
2006-09-25 09:35:00,8.94,8.94,8.92,8.94,69600.0,8.8608,8.8608,8.841,8.8608,69600.0
2006-09-25 09:40:00,8.94,8.97,8.93,8.94,84400.0,8.8608,8.8906,8.8509,8.8608,84400.0
2006-09-25 09:45:00,8.9,8.95,8.9,8.92,229200.0,8.8212,8.8707,8.8212,8.841,229200.0
2006-09-25 09:50:00,8.92,9.05,8.91,8.96,168800.0,8.841,8.9699,8.8311,8.8807,168800.0
2006-09-25 09:55:00,8.96,8.96,8.94,8.94,109200.0,8.8807,8.8807,8.8608,8.8608,109200.0
2006-09-25 10:00:00,8.94,8.96,8.93,8.96,62800.0,8.8608,8.8807,8.8509,8.8807,62800.0
2006-09-25 10:05:00,8.96,8.97,8.94,8.95,22400.0,8.8807,8.8906,8.8608,8.8707,22400.0
2006-09-25 10:10:00,8.95,8.95,8.93,8.94,48400.0,8.8707,8.8707,8.8509,8.8608,48400.0
2006-09-25 10:15:00,8.94,8.96,8.93,8.95,50400.0,8.8608,8.8807,8.8509,8.8707,50400.0
2006-09-25 10:20:00,8.94,8.97,8.93,8.94,84800.0,8.8608,8.8906,8.8509,8.8608,84800.0
2006-09-25 10:25:00,8.94,8.95,8.94,8.95,20800.0,8.8608,8.8707,8.8608,8.8707,20800.0
2006-09-25 10:30:00,8.95,8.96,8.94,8.96,58800.0,8.8707,8.8807,8.8608,8.8807,58800.0
2006-09-25 10:35:00,8.96,8.97,8.96,8.97,63200.0,8.8807,8.8906,8.8807,8.8906,63200.0
2006-09-25 10:40:00,8.97,8.97,8.97,8.97,10800.0,8.8906,8.8906,8.8906,8.8906,10800.0
2006-09-25 10:45:00,8.96,8.98,8.96,8.98,33200.0,8.8807,8.9005,8.8807,8.9005,33200.0
2006-09-25 10:50:00,8.99,8.99,8.97,8.97,37600.0,8.9104,8.9104,8.8906,8.8906,37600.0
2006-09-25 10:55:00,8.97,8.99,8.97,8.99,13600.0,8.8906,8.9104,8.8906,8.9104,13600.0
2006-09-25 11:00:00,8.99,9.02,8.98,9.02,50000.0,8.9104,8.9401,8.9005,8.9401,50000.0
2006-09-25 11:05:00,9.02,9.05,9.02,9.05,34000.0,8.9401,8.9699,8.9401,8.9699,34000.0
2006-09-25 11:10:00,9.05,9.07,9.05,9.07,28800.0,8.9699,8.9897,8.9699,8.9897,28800.0
2006-09-25 11:15:00,9.07,9.09,9.07,9.09,37200.0,8.9897,9.0095,8.9897,9.0095,37200.0
2006-09-25 11:20:00,9.09,9.14,9.08,9.11,169600.0,9.0095,9.0591,8.9996,9.0293,169600.0
2006-09-25 11:25:00,9.1,9.13,9.09,9.12,38800.0,9.0194,9.0491,9.0095,9.0392,38800.0
2006-09-25 11:30:00,9.12,9.13,9.1,9.1,23600.0,9.0392,9.0491,9.0194,9.0194,23600.0
2006-09-25 11:35:00,9.09,9.09,9.09,9.09,30800.0,9.0095,9.0095,9.0095,9.0095,30800.0
2006-09-25 11:40:00,9.09,9.09,9.06,9.06,30800.0,9.0095,9.0095,8.9798,8.9798,30800.0
2006-09-25 11:45:00,9.06,9.06,9.04,9.04,31600.0,8.9798,8.9798,8.9599,8.9599,31600.0
2006-09-25 11:50:00,9.03,9.04,9.03,9.03,10000.0,8.95,8.9599,8.95,8.95,10000.0
2006-09-25 11:55:00,9.03,9.06,9.02,9.06,47600.0,8.95,8.9798,8.9401,8.9798,47600.0
2006-09-25 12:00:00,9.06,9.07,9.06,9.07,48800.0,8.9798,8.9897,8.9798,8.9897,48800.0
2006-09-25 12:05:00,9.07,9.08,9.07,9.08,50000.0,8.9897,8.9996,8.9897,8.9996,50000.0
2006-09-25 12:10:00,9.08,9.11,9.08,9.1,36000.0,8.9996,9.0293,8.9996,9.0194,36000.0
2006-09-25 12:15:00,9.1,9.11,9.1,9.11,29600.0,9.0194,9.0293,9.0194,9.0293,29600.0
2006-09-25 12:20:00,9.11,9.12,9.09,9.1,50400.0,9.0293,9.0392,9.0095,9.0194,50400.0
2006-09-25 12:25:00,9.1,9.13,9.08,9.11,79200.0,9.0194,9.0491,8.9996,9.0293,79200.0
2006-09-25 12:30:00,9.11,9.17,9.11,9.15,76800.0,9.0293,9.0888,9.0293,9.069,76800.0
2006-09-25 12:35:00,9.15,9.15,9.1,9.12,48800.0,9.069,9.069,9.0194,9.0392,48800.0
2006-09-25 12:40:00,9.12,9.13,9.11,9.13,12800.0,9.0392,9.0491,9.0293,9.0491,12800.0
2006-09-25 12:45:00,9.13,9.19,9.13,9.19,82800.0,9.0491,9.1086,9.0491,9.1086,82800.0
2006-09-25 12:50:00,9.19,9.23,9.17,9.22,70800.0,9.1086,9.1483,9.0888,9.1384,70800.0
2006-09-25 12:55:00,9.22,9.26,9.22,9.24,176000.0,9.1384,9.178,9.1384,9.1582,176000.0
2006-09-25 13:00:00,9.24,9.3,9.24,9.27,127600.0,9.1582,9.2176,9.1582,9.1879,127600.0
2006-09-25 13:05:00,9.27,9.27,9.15,9.26,385600.0,9.1879,9.1879,9.069,9.178,385600.0
2006-09-25 13:10:00,9.26,9.28,9.24,9.25,48000.0,9.178,9.1978,9.1582,9.1681,48000.0
2006-09-25 13:15:00,9.25,9.31,9.25,9.28,94800.0,9.1681,9.2276,9.1681,9.1978,94800.0
2006-09-25 13:20:00,9.28,9.28,9.24,9.25,82800.0,9.1978,9.1978,9.1582,9.1681,82800.0
2006-09-25 13:25:00,9.25,9.25,9.22,9.22,48400.0,9.1681,9.1681,9.1384,9.1384,48400.0
2006-09-25 13:30:00,9.23,9.27,9.23,9.26,31600.0,9.1483,9.1879,9.1483,9.178,31600.0
2006-09-25 13:35:00,9.26,9.26,9.25,9.25,22800.0,9.178,9.178,9.1681,9.1681,22800.0
2006-09-25 13:40:00,9.25,9.26,9.25,9.26,159600.0,9.1681,9.178,9.1681,9.178,159600.0
2006-09-25 13:45:00,9.26,9.28,9.25,9.28,56400.0,9.178,9.1978,9.1681,9.1978,56400.0
2006-09-25 13:50:00,9.28,9.28,9.28,9.28,86800.0,9.1978,9.1978,9.1978,9.1978,86800.0
2006-09-25 13:55:00,9.28,9.28,9.26,9.28,40000.0,9.1978,9.1978,9.178,9.1978,40000.0
2006-09-25 14:00:00,9.27,9.28,9.25,9.26,34400.0,9.1879,9.1978,9.1681,9.178,34400.0
2006-09-25 14:05:00,9.26,9.29,9.25,9.29,69200.0,9.178,9.2077,9.1681,9.2077,69200.0
2006-09-25 14:10:00,9.3,9.33,9.29,9.32,342000.0,9.2176,9.2474,9.2077,9.2375,342000.0
2006-09-25 14:15:00,9.32,9.34,9.29,9.31,394800.0,9.2375,9.2573,9.2077,9.2276,394800.0
2006-09-25 14:20:00,9.31,9.31,9.27,9.31,278800.0,9.2276,9.2276,9.1879,9.2276,278800.0
2006-09-25 14:25:00,9.31,9.31,9.3,9.31,71600.0,9.2276,9.2276,9.2176,9.2276,71600.0
2006-09-25 14:30:00,9.31,9.37,9.31,9.37,108400.0,9.2276,9.287,9.2276,9.287,108400.0
2006-09-25 14:35:00,9.37,9.4,9.36,9.4,417200.0,9.287,9.3168,9.2771,9.3168,417200.0
2006-09-25 14:40:00,9.4,9.4,9.15,9.39,342400.0,9.3168,9.3168,9.069,9.3068,342400.0
2006-09-25 14:45:00,9.4,9.4,9.37,9.37,58000.0,9.3168,9.3168,9.287,9.287,58000.0
2006-09-25 14:50:00,9.37,9.38,9.36,9.37,37200.0,9.287,9.2969,9.2771,9.287,37200.0
2006-09-25 14:55:00,9.38,9.4,9.37,9.39,84000.0,9.2969,9.3168,9.287,9.3068,84000.0
2006-09-25 15:00:00,9.39,9.4,9.39,9.39,18800.0,9.3068,9.3168,9.3068,9.3068,18800.0
2006-09-25 15:05:00,9.38,9.38,9.37,9.38,62000.0,9.2969,9.2969,9.287,9.2969,62000.0
2006-09-25 15:10:00,9.38,9.39,9.38,9.38,26400.0,9.2969,9.3068,9.2969,9.2969,26400.0
2006-09-25 15:15:00,9.38,9.41,9.38,9.4,42400.0,9.2969,9.3267,9.2969,9.3168,42400.0
2006-09-25 15:20:00,9.4,9.45,9.4,9.43,133200.0,9.3168,9.3663,9.3168,9.3465,133200.0
2006-09-25 15:25:00,9.43,9.44,9.43,9.43,110800.0,9.3465,9.3564,9.3465,9.3465,110800.0
2006-09-25 15:30:00,9.43,9.43,9.38,9.38,59200.0,9.3465,9.3465,9.2969,9.2969,59200.0
2006-09-25 15:35:00,9.38,9.38,9.38,9.38,60800.0,9.2969,9.2969,9.2969,9.2969,60800.0
2006-09-25 15:40:00,9.37,9.37,9.31,9.33,153200.0,9.287,9.287,9.2276,9.2474,153200.0
2006-09-25 15:45:00,9.33,9.37,9.33,9.36,74400.0,9.2474,9.287,9.2474,9.2771,74400.0
2006-09-25 15:50:00,9.36,9.36,9.32,9.34,132000.0,9.2771,9.2771,9.2375,9.2573,132000.0
2006-09-25 15:55:00,9.34,9.38,9.34,9.38,152800.0,9.2573,9.2969,9.2573,9.2969,152800.0
2006-09-26 09:30:00,9.44,9.49,9.42,9.47,818000.0,9.3564,9.406,9.3366,9.3861,818000.0
2006-09-26 09:35:00,9.47,9.5,9.45,9.49,201600.0,9.3861,9.4159,9.3663,9.406,201600.0
2006-09-26 09:40:00,9.49,9.56,9.49,9.51,470400.0,9.406,9.4753,9.406,9.4258,470400.0
2006-09-26 09:45:00,9.51,9.56,9.51,9.56,414400.0,9.4258,9.4753,9.4258,9.4753,414400.0
2006-09-26 09:50:00,9.56,9.59,9.56,9.58,170000.0,9.4753,9.5051,9.4753,9.4952,170000.0
2006-09-26 09:55:00,9.59,9.65,9.58,9.64,247200.0,9.5051,9.5645,9.4952,9.5546,247200.0
2006-09-26 10:00:00,9.64,9.68,9.6,9.63,354000.0,9.5546,9.5943,9.515,9.5447,354000.0
2006-09-26 10:05:00,9.64,9.65,9.56,9.62,130000.0,9.5546,9.5645,9.4753,9.5348,130000.0
2006-09-26 10:10:00,9.62,9.63,9.6,9.62,163600.0,9.5348,9.5447,9.515,9.5348,163600.0
2006-09-26 10:15:00,9.61,9.61,9.56,9.57,164000.0,9.5249,9.5249,9.4753,9.4853,164000.0
2006-09-26 10:20:00,9.58,9.59,9.57,9.59,94000.0,9.4952,9.5051,9.4853,9.5051,94000.0
2006-09-26 10:25:00,9.59,9.6,9.58,9.58,74400.0,9.5051,9.515,9.4952,9.4952,74400.0
2006-09-26 10:30:00,9.58,9.59,9.57,9.58,121200.0,9.4952,9.5051,9.4853,9.4952,121200.0
2006-09-26 10:35:00,9.58,9.6,9.58,9.6,356400.0,9.4952,9.515,9.4952,9.515,356400.0
2006-09-26 10:40:00,9.6,9.6,9.58,9.59,174800.0,9.515,9.515,9.4952,9.5051,174800.0
2006-09-26 10:45:00,9.59,9.59,9.58,9.58,54000.0,9.5051,9.5051,9.4952,9.4952,54000.0
2006-09-26 10:50:00,9.58,9.59,9.58,9.58,90800.0,9.4952,9.5051,9.4952,9.4952,90800.0
2006-09-26 10:55:00,9.58,9.59,9.56,9.58,57600.0,9.4952,9.5051,9.4753,9.4952,57600.0
2006-09-26 11:00:00,9.57,9.6,9.57,9.6,107600.0,9.4853,9.515,9.4853,9.515,107600.0
2006-09-26 11:05:00,9.6,9.62,9.6,9.62,65600.0,9.515,9.5348,9.515,9.5348,65600.0
2006-09-26 11:10:00,9.62,9.62,9.6,9.6,16000.0,9.5348,9.5348,9.515,9.515,16000.0
2006-09-26 11:15:00,9.6,9.62,9.59,9.61,128400.0,9.515,9.5348,9.5051,9.5249,128400.0
2006-09-26 11:20:00,9.61,9.61,9.59,9.59,62400.0,9.5249,9.5249,9.5051,9.5051,62400.0
2006-09-26 11:25:00,9.59,9.6,9.58,9.6,78000.0,9.5051,9.515,9.4952,9.515,78000.0
2006-09-26 11:30:00,9.6,9.6,9.58,9.59,146800.0,9.515,9.515,9.4952,9.5051,146800.0
2006-09-26 11:35:00,9.59,9.61,9.59,9.61,78800.0,9.5051,9.5249,9.5051,9.5249,78800.0
2006-09-26 11:40:00,9.61,9.61,9.6,9.6,67200.0,9.5249,9.5249,9.515,9.515,67200.0
2006-09-26 11:45:00,9.59,9.59,9.54,9.54,198800.0,9.5051,9.5051,9.4555,9.4555,198800.0
2006-09-26 11:50:00,9.54,9.55,9.53,9.55,65600.0,9.4555,9.4654,9.4456,9.4654,65600.0
2006-09-26 11:55:00,9.55,9.55,9.5,9.51,86400.0,9.4654,9.4654,9.4159,9.4258,86400.0
2006-09-26 12:00:00,9.5,9.52,9.5,9.52,82400.0,9.4159,9.4357,9.4159,9.4357,82400.0
2006-09-26 12:05:00,9.52,9.54,9.52,9.53,172000.0,9.4357,9.4555,9.4357,9.4456,172000.0
2006-09-26 12:10:00,9.54,9.54,9.51,9.54,131600.0,9.4555,9.4555,9.4258,9.4555,131600.0
2006-09-26 12:15:00,9.55,9.6,9.55,9.6,129600.0,9.4654,9.515,9.4654,9.515,129600.0
2006-09-26 12:20:00,9.6,9.61,9.6,9.61,37600.0,9.515,9.5249,9.515,9.5249,37600.0
2006-09-26 12:25:00,9.61,9.62,9.6,9.62,49200.0,9.5249,9.5348,9.515,9.5348,49200.0
2006-09-26 12:30:00,9.62,9.62,9.57,9.57,32400.0,9.5348,9.5348,9.4853,9.4853,32400.0
2006-09-26 12:35:00,9.57,9.58,9.56,9.56,29600.0,9.4853,9.4952,9.4753,9.4753,29600.0
2006-09-26 12:40:00,9.56,9.57,9.56,9.57,56400.0,9.4753,9.4853,9.4753,9.4853,56400.0
2006-09-26 12:45:00,9.58,9.61,9.58,9.6,66800.0,9.4952,9.5249,9.4952,9.515,66800.0
2006-09-26 12:50:00,9.6,9.6,9.57,9.6,38800.0,9.515,9.515,9.4853,9.515,38800.0
2006-09-26 12:55:00,9.6,9.62,9.6,9.62,44000.0,9.515,9.5348,9.515,9.5348,44000.0
2006-09-26 13:00:00,9.62,9.62,9.61,9.62,38000.0,9.5348,9.5348,9.5249,9.5348,38000.0
2006-09-26 13:05:00,9.62,9.62,9.6,9.6,24800.0,9.5348,9.5348,9.515,9.515,24800.0
2006-09-26 13:10:00,9.6,9.6,9.58,9.59,28400.0,9.515,9.515,9.4952,9.5051,28400.0
2006-09-26 13:15:00,9.59,9.63,9.59,9.62,152000.0,9.5051,9.5447,9.5051,9.5348,152000.0
2006-09-26 13:20:00,9.62,9.62,9.59,9.6,50000.0,9.5348,9.5348,9.5051,9.515,50000.0
2006-09-26 13:25:00,9.6,9.62,9.6,9.6,42000.0,9.515,9.5348,9.515,9.515,42000.0
2006-09-26 13:30:00,9.6,9.61,9.6,9.61,46000.0,9.515,9.5249,9.515,9.5249,46000.0
2006-09-26 13:35:00,9.6,9.6,9.59,9.59,23200.0,9.515,9.515,9.5051,9.5051,23200.0
2006-09-26 13:40:00,9.59,9.6,9.59,9.59,23200.0,9.5051,9.515,9.5051,9.5051,23200.0
2006-09-26 13:45:00,9.59,9.59,9.59,9.59,8400.0,9.5051,9.5051,9.5051,9.5051,8400.0
2006-09-26 13:50:00,9.59,9.6,9.59,9.6,132400.0,9.5051,9.515,9.5051,9.515,132400.0
2006-09-26 13:55:00,9.6,9.61,9.58,9.6,50000.0,9.515,9.5249,9.4952,9.515,50000.0
2006-09-26 14:00:00,9.6,9.61,9.59,9.6,46800.0,9.515,9.5249,9.5051,9.515,46800.0
2006-09-26 14:05:00,9.6,9.61,9.58,9.59,64000.0,9.515,9.5249,9.4952,9.5051,64000.0
2006-09-26 14:10:00,9.59,9.6,9.57,9.6,64800.0,9.5051,9.515,9.4853,9.515,64800.0
2006-09-26 14:15:00,9.6,9.61,9.58,9.6,71600.0,9.515,9.5249,9.4952,9.515,71600.0
2006-09-26 14:20:00,9.6,9.6,9.59,9.6,41600.0,9.515,9.515,9.5051,9.515,41600.0
2006-09-26 14:25:00,9.6,9.61,9.59,9.59,71600.0,9.515,9.5249,9.5051,9.5051,71600.0
2006-09-26 14:30:00,9.59,9.62,9.59,9.62,51200.0,9.5051,9.5348,9.5051,9.5348,51200.0
2006-09-26 14:35:00,9.62,9.62,9.6,9.62,34800.0,9.5348,9.5348,9.515,9.5348,34800.0
2006-09-26 14:40:00,9.62,9.62,9.61,9.62,74400.0,9.5348,9.5348,9.5249,9.5348,74400.0
2006-09-26 14:45:00,9.61,9.63,9.61,9.61,43200.0,9.5249,9.5447,9.5249,9.5249,43200.0
2006-09-26 14:50:00,9.61,9.62,9.6,9.6,91600.0,9.5249,9.5348,9.515,9.515,91600.0
2006-09-26 14:55:00,9.6,9.62,9.6,9.61,68800.0,9.515,9.5348,9.515,9.5249,68800.0
2006-09-26 15:00:00,9.61,9.62,9.59,9.59,177200.0,9.5249,9.5348,9.5051,9.5051,177200.0
2006-09-26 15:05:00,9.59,9.6,9.57,9.6,119200.0,9.5051,9.515,9.4853,9.515,119200.0
2006-09-26 15:10:00,9.6,9.62,9.6,9.62,128800.0,9.515,9.5348,9.515,9.5348,128800.0
2006-09-26 15:15:00,9.62,9.66,9.62,9.65,156800.0,9.5348,9.5745,9.5348,9.5645,156800.0
2006-09-26 15:20:00,9.65,9.65,9.59,9.63,276000.0,9.5645,9.5645,9.5051,9.5447,276000.0
2006-09-26 15:25:00,9.63,9.63,9.58,9.61,120000.0,9.5447,9.5447,9.4952,9.5249,120000.0
2006-09-26 15:30:00,9.61,9.62,9.61,9.62,70000.0,9.5249,9.5348,9.5249,9.5348,70000.0
2006-09-26 15:35:00,9.62,9.63,9.61,9.61,100000.0,9.5348,9.5447,9.5249,9.5249,100000.0
2006-09-26 15:40:00,9.61,9.62,9.6,9.6,73600.0,9.5249,9.5348,9.515,9.515,73600.0
2006-09-26 15:45:00,9.6,9.61,9.59,9.6,130800.0,9.515,9.5249,9.5051,9.515,130800.0
2006-09-26 15:50:00,9.6,9.62,9.59,9.6,102000.0,9.515,9.5348,9.5051,9.515,102000.0
2006-09-26 15:55:00,9.6,9.6,9.59,9.6,117200.0,9.515,9.515,9.5051,9.515,117200.0
2006-09-27 09:30:00,9.55,9.55,9.43,9.51,148400.0,9.4654,9.4654,9.3465,9.4258,148400.0
2006-09-27 09:35:00,9.51,9.53,9.51,9.51,40000.0,9.4258,9.4456,9.4258,9.4258,40000.0
2006-09-27 09:40:00,9.5,9.57,9.5,9.55,66000.0,9.4159,9.4853,9.4159,9.4654,66000.0
2006-09-27 09:45:00,9.55,9.58,9.52,9.55,98000.0,9.4654,9.4952,9.4357,9.4654,98000.0
2006-09-27 09:50:00,9.54,9.59,9.54,9.57,122000.0,9.4555,9.5051,9.4555,9.4853,122000.0
2006-09-27 09:55:00,9.57,9.58,9.56,9.58,66400.0,9.4853,9.4952,9.4753,9.4952,66400.0
2006-09-27 10:00:00,9.58,9.6,9.54,9.59,109200.0,9.4952,9.515,9.4555,9.5051,109200.0
2006-09-27 10:05:00,9.59,9.59,9.56,9.57,68400.0,9.5051,9.5051,9.4753,9.4853,68400.0
2006-09-27 10:10:00,9.57,9.57,9.56,9.57,85600.0,9.4853,9.4853,9.4753,9.4853,85600.0
2006-09-27 10:15:00,9.57,9.59,9.56,9.58,146400.0,9.4853,9.5051,9.4753,9.4952,146400.0
2006-09-27 10:20:00,9.58,9.59,9.57,9.58,104400.0,9.4952,9.5051,9.4853,9.4952,104400.0
2006-09-27 10:25:00,9.58,9.58,9.56,9.57,86000.0,9.4952,9.4952,9.4753,9.4853,86000.0
2006-09-27 10:30:00,9.56,9.58,9.56,9.57,135600.0,9.4753,9.4952,9.4753,9.4853,135600.0
2006-09-27 10:35:00,9.57,9.58,9.56,9.58,150800.0,9.4853,9.4952,9.4753,9.4952,150800.0
2006-09-27 10:40:00,9.57,9.59,9.56,9.58,162400.0,9.4853,9.5051,9.4753,9.4952,162400.0
2006-09-27 10:45:00,9.58,9.59,9.56,9.57,51600.0,9.4952,9.5051,9.4753,9.4853,51600.0
2006-09-27 10:50:00,9.58,9.59,9.56,9.59,92800.0,9.4952,9.5051,9.4753,9.5051,92800.0
2006-09-27 10:55:00,9.58,9.6,9.56,9.58,44800.0,9.4952,9.515,9.4753,9.4952,44800.0
2006-09-27 11:00:00,9.59,9.6,9.58,9.6,58800.0,9.5051,9.515,9.4952,9.515,58800.0
2006-09-27 11:05:00,9.6,9.63,9.6,9.62,66000.0,9.515,9.5447,9.515,9.5348,66000.0
2006-09-27 11:10:00,9.62,9.62,9.6,9.6,33600.0,9.5348,9.5348,9.515,9.515,33600.0
2006-09-27 11:15:00,9.6,9.61,9.6,9.6,30000.0,9.515,9.5249,9.515,9.515,30000.0
2006-09-27 11:20:00,9.6,9.6,9.57,9.59,44400.0,9.515,9.515,9.4853,9.5051,44400.0
2006-09-27 11:25:00,9.58,9.61,9.56,9.6,72000.0,9.4952,9.5249,9.4753,9.515,72000.0
2006-09-27 11:30:00,9.58,9.59,9.58,9.59,14800.0,9.4952,9.5051,9.4952,9.5051,14800.0
2006-09-27 11:35:00,9.6,9.6,9.59,9.59,14800.0,9.515,9.515,9.5051,9.5051,14800.0
2006-09-27 11:40:00,9.59,9.59,9.56,9.58,79200.0,9.5051,9.5051,9.4753,9.4952,79200.0
2006-09-27 11:45:00,9.58,9.61,9.56,9.6,71200.0,9.4952,9.5249,9.4753,9.515,71200.0
2006-09-27 11:50:00,9.6,9.6,9.58,9.58,42800.0,9.515,9.515,9.4952,9.4952,42800.0
2006-09-27 11:55:00,9.58,9.58,9.57,9.57,29600.0,9.4952,9.4952,9.4853,9.4853,29600.0
2006-09-27 12:00:00,9.57,9.57,9.56,9.57,32000.0,9.4853,9.4853,9.4753,9.4853,32000.0
2006-09-27 12:05:00,9.57,9.57,9.55,9.56,45600.0,9.4853,9.4853,9.4654,9.4753,45600.0
2006-09-27 12:10:00,9.56,9.56,9.56,9.56,69200.0,9.4753,9.4753,9.4753,9.4753,69200.0
2006-09-27 12:15:00,9.56,9.57,9.56,9.56,37200.0,9.4753,9.4853,9.4753,9.4753,37200.0
2006-09-27 12:20:00,9.56,9.57,9.56,9.57,29600.0,9.4753,9.4853,9.4753,9.4853,29600.0
2006-09-27 12:25:00,9.56,9.56,9.53,9.53,135600.0,9.4753,9.4753,9.4456,9.4456,135600.0
2006-09-27 12:30:00,9.53,9.53,9.51,9.52,52000.0,9.4456,9.4456,9.4258,9.4357,52000.0
2006-09-27 12:35:00,9.52,9.52,9.51,9.51,45200.0,9.4357,9.4357,9.4258,9.4258,45200.0
2006-09-27 12:40:00,9.51,9.52,9.5,9.51,78000.0,9.4258,9.4357,9.4159,9.4258,78000.0
2006-09-27 12:45:00,9.51,9.51,9.5,9.51,140000.0,9.4258,9.4258,9.4159,9.4258,140000.0
2006-09-27 12:50:00,9.5,9.52,9.5,9.52,51200.0,9.4159,9.4357,9.4159,9.4357,51200.0
2006-09-27 12:55:00,9.51,9.52,9.51,9.52,26000.0,9.4258,9.4357,9.4258,9.4357,26000.0
2006-09-27 13:00:00,9.52,9.54,9.52,9.53,36000.0,9.4357,9.4555,9.4357,9.4456,36000.0
2006-09-27 13:05:00,9.54,9.54,9.53,9.53,34800.0,9.4555,9.4555,9.4456,9.4456,34800.0
2006-09-27 13:10:00,9.53,9.54,9.53,9.54,106000.0,9.4456,9.4555,9.4456,9.4555,106000.0
2006-09-27 13:15:00,9.54,9.54,9.53,9.54,61200.0,9.4555,9.4555,9.4456,9.4555,61200.0
2006-09-27 13:20:00,9.54,9.54,9.53,9.54,44400.0,9.4555,9.4555,9.4456,9.4555,44400.0
2006-09-27 13:25:00,9.54,9.54,9.53,9.54,62000.0,9.4555,9.4555,9.4456,9.4555,62000.0
2006-09-27 13:30:00,9.54,9.54,9.53,9.53,118800.0,9.4555,9.4555,9.4456,9.4456,118800.0
2006-09-27 13:35:00,9.53,9.53,9.51,9.52,174000.0,9.4456,9.4456,9.4258,9.4357,174000.0
2006-09-27 13:40:00,9.52,9.54,9.52,9.53,256800.0,9.4357,9.4555,9.4357,9.4456,256800.0
2006-09-27 13:45:00,9.53,9.53,9.5,9.51,13200.0,9.4456,9.4456,9.4159,9.4258,13200.0
2006-09-27 13:50:00,9.5,9.5,9.49,9.49,31200.0,9.4159,9.4159,9.406,9.406,31200.0
2006-09-27 13:55:00,9.5,9.52,9.5,9.51,60400.0,9.4159,9.4357,9.4159,9.4258,60400.0
2006-09-27 14:00:00,9.51,9.51,9.48,9.48,38800.0,9.4258,9.4258,9.396,9.396,38800.0
2006-09-27 14:05:00,9.48,9.49,9.47,9.49,91200.0,9.396,9.406,9.3861,9.406,91200.0
2006-09-27 14:10:00,9.49,9.49,9.47,9.49,74800.0,9.406,9.406,9.3861,9.406,74800.0
2006-09-27 14:15:00,9.49,9.49,9.47,9.47,41600.0,9.406,9.406,9.3861,9.3861,41600.0
2006-09-27 14:20:00,9.47,9.47,9.43,9.45,109200.0,9.3861,9.3861,9.3465,9.3663,109200.0
2006-09-27 14:25:00,9.45,9.45,9.4,9.41,83600.0,9.3663,9.3663,9.3168,9.3267,83600.0
2006-09-27 14:30:00,9.41,9.41,9.38,9.4,228400.0,9.3267,9.3267,9.2969,9.3168,228400.0
2006-09-27 14:35:00,9.4,9.41,9.39,9.39,135200.0,9.3168,9.3267,9.3068,9.3068,135200.0
2006-09-27 14:40:00,9.39,9.39,9.35,9.36,64000.0,9.3068,9.3068,9.2672,9.2771,64000.0
2006-09-27 14:45:00,9.36,9.36,9.3,9.31,671200.0,9.2771,9.2771,9.2176,9.2276,671200.0
2006-09-27 14:50:00,9.31,9.31,9.26,9.27,240400.0,9.2276,9.2276,9.178,9.1879,240400.0
2006-09-27 14:55:00,9.27,9.34,9.27,9.34,120400.0,9.1879,9.2573,9.1879,9.2573,120400.0
2006-09-27 15:00:00,9.33,9.34,9.31,9.31,127600.0,9.2474,9.2573,9.2276,9.2276,127600.0
2006-09-27 15:05:00,9.31,9.32,9.29,9.29,109200.0,9.2276,9.2375,9.2077,9.2077,109200.0
2006-09-27 15:10:00,9.29,9.29,9.26,9.28,104000.0,9.2077,9.2077,9.178,9.1978,104000.0
2006-09-27 15:15:00,9.28,9.29,9.27,9.27,65200.0,9.1978,9.2077,9.1879,9.1879,65200.0
2006-09-27 15:20:00,9.27,9.29,9.26,9.28,62400.0,9.1879,9.2077,9.178,9.1978,62400.0
2006-09-27 15:25:00,9.28,9.3,9.27,9.3,212800.0,9.1978,9.2176,9.1879,9.2176,212800.0
2006-09-27 15:30:00,9.3,9.36,9.3,9.36,154800.0,9.2176,9.2771,9.2176,9.2771,154800.0
2006-09-27 15:35:00,9.36,9.38,9.35,9.36,169200.0,9.2771,9.2969,9.2672,9.2771,169200.0
2006-09-27 15:40:00,9.36,9.38,9.35,9.37,210400.0,9.2771,9.2969,9.2672,9.287,210400.0
2006-09-27 15:45:00,9.37,9.4,9.36,9.39,223600.0,9.287,9.3168,9.2771,9.3068,223600.0
2006-09-27 15:50:00,9.4,9.4,9.38,9.38,209600.0,9.3168,9.3168,9.2969,9.2969,209600.0
2006-09-27 15:55:00,9.38,9.38,9.38,9.38,258400.0,9.2969,9.2969,9.2969,9.2969,258400.0
2006-09-28 09:30:00,9.38,9.5,9.38,9.49,131200.0,9.2969,9.4159,9.2969,9.406,131200.0
2006-09-28 09:35:00,9.49,9.53,9.48,9.53,138000.0,9.406,9.4456,9.396,9.4456,138000.0
2006-09-28 09:40:00,9.53,9.54,9.5,9.51,79200.0,9.4456,9.4555,9.4159,9.4258,79200.0
2006-09-28 09:45:00,9.51,9.57,9.5,9.56,185200.0,9.4258,9.4853,9.4159,9.4753,185200.0
2006-09-28 09:50:00,9.56,9.58,9.55,9.58,103200.0,9.4753,9.4952,9.4654,9.4952,103200.0
2006-09-28 09:55:00,9.56,9.58,9.55,9.56,90000.0,9.4753,9.4952,9.4654,9.4753,90000.0
2006-09-28 10:00:00,9.56,9.61,9.56,9.61,110800.0,9.4753,9.5249,9.4753,9.5249,110800.0
2006-09-28 10:05:00,9.61,9.62,9.58,9.59,89200.0,9.5249,9.5348,9.4952,9.5051,89200.0
2006-09-28 10:10:00,9.58,9.61,9.56,9.6,112400.0,9.4952,9.5249,9.4753,9.515,112400.0
2006-09-28 10:15:00,9.6,9.65,9.6,9.61,194400.0,9.515,9.5645,9.515,9.5249,194400.0
2006-09-28 10:20:00,9.6,9.6,9.57,9.58,44800.0,9.515,9.515,9.4853,9.4952,44800.0
2006-09-28 10:25:00,9.58,9.6,9.57,9.6,86000.0,9.4952,9.515,9.4853,9.515,86000.0
2006-09-28 10:30:00,9.6,9.62,9.6,9.61,58800.0,9.515,9.5348,9.515,9.5249,58800.0
2006-09-28 10:35:00,9.6,9.6,9.59,9.6,44800.0,9.515,9.515,9.5051,9.515,44800.0
2006-09-28 10:40:00,9.61,9.62,9.61,9.62,50400.0,9.5249,9.5348,9.5249,9.5348,50400.0
2006-09-28 10:45:00,9.61,9.63,9.61,9.63,104000.0,9.5249,9.5447,9.5249,9.5447,104000.0
2006-09-28 10:50:00,9.63,9.63,9.59,9.59,613600.0,9.5447,9.5447,9.5051,9.5051,613600.0
2006-09-28 10:55:00,9.59,9.59,9.57,9.57,17600.0,9.5051,9.5051,9.4853,9.4853,17600.0
2006-09-28 11:00:00,9.58,9.61,9.57,9.61,24000.0,9.4952,9.5249,9.4853,9.5249,24000.0
2006-09-28 11:05:00,9.61,9.61,9.6,9.6,7600.0,9.5249,9.5249,9.515,9.515,7600.0
2006-09-28 11:10:00,9.59,9.6,9.58,9.59,47200.0,9.5051,9.515,9.4952,9.5051,47200.0
2006-09-28 11:15:00,9.59,9.6,9.56,9.6,243600.0,9.5051,9.515,9.4753,9.515,243600.0
2006-09-28 11:20:00,9.6,9.61,9.6,9.61,48400.0,9.515,9.5249,9.515,9.5249,48400.0
2006-09-28 11:25:00,9.61,9.61,9.6,9.61,42800.0,9.5249,9.5249,9.515,9.5249,42800.0
2006-09-28 11:30:00,9.61,9.61,9.58,9.58,69600.0,9.5249,9.5249,9.4952,9.4952,69600.0
2006-09-28 11:35:00,9.58,9.58,9.54,9.55,12400.0,9.4952,9.4952,9.4555,9.4654,12400.0
2006-09-28 11:40:00,9.55,9.55,9.53,9.54,475200.0,9.4654,9.4654,9.4456,9.4555,475200.0
2006-09-28 11:45:00,9.53,9.54,9.5,9.51,448800.0,9.4456,9.4555,9.4159,9.4258,448800.0
2006-09-28 11:50:00,9.5,9.51,9.49,9.49,44400.0,9.4159,9.4258,9.406,9.406,44400.0
2006-09-28 11:55:00,9.5,9.53,9.49,9.52,56000.0,9.4159,9.4456,9.406,9.4357,56000.0
2006-09-28 12:00:00,9.52,9.52,9.48,9.51,574800.0,9.4357,9.4357,9.396,9.4258,574800.0
2006-09-28 12:05:00,9.5,9.5,9.47,9.47,22000.0,9.4159,9.4159,9.3861,9.3861,22000.0
2006-09-28 12:10:00,9.48,9.49,9.46,9.47,33600.0,9.396,9.406,9.3762,9.3861,33600.0
2006-09-28 12:15:00,9.47,9.49,9.47,9.48,20000.0,9.3861,9.406,9.3861,9.396,20000.0
2006-09-28 12:20:00,9.48,9.48,9.44,9.45,36400.0,9.396,9.396,9.3564,9.3663,36400.0
2006-09-28 12:25:00,9.44,9.45,9.41,9.42,42800.0,9.3564,9.3663,9.3267,9.3366,42800.0
2006-09-28 12:30:00,9.42,9.49,9.41,9.49,109600.0,9.3366,9.406,9.3267,9.406,109600.0
2006-09-28 12:35:00,9.49,9.49,9.47,9.48,38800.0,9.406,9.406,9.3861,9.396,38800.0
2006-09-28 12:40:00,9.48,9.49,9.48,9.49,33200.0,9.396,9.406,9.396,9.406,33200.0
2006-09-28 12:45:00,9.48,9.48,9.46,9.46,12400.0,9.396,9.396,9.3762,9.3762,12400.0
2006-09-28 12:50:00,9.46,9.46,9.42,9.43,153200.0,9.3762,9.3762,9.3366,9.3465,153200.0
2006-09-28 12:55:00,9.43,9.45,9.43,9.44,44800.0,9.3465,9.3663,9.3465,9.3564,44800.0
2006-09-28 13:00:00,9.43,9.43,9.42,9.42,18000.0,9.3465,9.3465,9.3366,9.3366,18000.0
2006-09-28 13:05:00,9.42,9.42,9.38,9.39,35200.0,9.3366,9.3366,9.2969,9.3068,35200.0
2006-09-28 13:10:00,9.4,9.44,9.39,9.43,55200.0,9.3168,9.3564,9.3068,9.3465,55200.0
2006-09-28 13:15:00,9.43,9.43,9.42,9.42,6800.0,9.3465,9.3465,9.3366,9.3366,6800.0
2006-09-28 13:20:00,9.42,9.49,9.42,9.48,169200.0,9.3366,9.406,9.3366,9.396,169200.0
2006-09-28 13:25:00,9.47,9.5,9.47,9.48,40000.0,9.3861,9.4159,9.3861,9.396,40000.0
2006-09-28 13:30:00,9.48,9.49,9.48,9.49,4000.0,9.396,9.406,9.396,9.406,4000.0
2006-09-28 13:35:00,9.48,9.48,9.44,9.45,35600.0,9.396,9.396,9.3564,9.3663,35600.0
2006-09-28 13:40:00,9.44,9.48,9.44,9.48,23600.0,9.3564,9.396,9.3564,9.396,23600.0
2006-09-28 13:45:00,9.49,9.49,9.47,9.47,18000.0,9.406,9.406,9.3861,9.3861,18000.0
2006-09-28 13:50:00,9.48,9.5,9.47,9.47,52400.0,9.396,9.4159,9.3861,9.3861,52400.0
2006-09-28 13:55:00,9.47,9.47,9.46,9.47,179600.0,9.3861,9.3861,9.3762,9.3861,179600.0
2006-09-28 14:00:00,9.47,9.48,9.46,9.47,20400.0,9.3861,9.396,9.3762,9.3861,20400.0
2006-09-28 14:05:00,9.46,9.46,9.43,9.46,1371600.0,9.3762,9.3762,9.3465,9.3762,1371600.0
2006-09-28 14:10:00,9.45,9.46,9.44,9.44,32800.0,9.3663,9.3762,9.3564,9.3564,32800.0
2006-09-28 14:15:00,9.44,9.45,9.43,9.44,34400.0,9.3564,9.3663,9.3465,9.3564,34400.0
2006-09-28 14:20:00,9.44,9.44,9.43,9.43,8800.0,9.3564,9.3564,9.3465,9.3465,8800.0
2006-09-28 14:25:00,9.43,9.45,9.42,9.45,24000.0,9.3465,9.3663,9.3366,9.3663,24000.0
2006-09-28 14:30:00,9.44,9.44,9.43,9.44,16800.0,9.3564,9.3564,9.3465,9.3564,16800.0
2006-09-28 14:35:00,9.44,9.44,9.43,9.43,21600.0,9.3564,9.3564,9.3465,9.3465,21600.0
2006-09-28 14:40:00,9.43,9.45,9.43,9.45,17600.0,9.3465,9.3663,9.3465,9.3663,17600.0
2006-09-28 14:45:00,9.45,9.46,9.44,9.45,20400.0,9.3663,9.3762,9.3564,9.3663,20400.0
2006-09-28 14:50:00,9.44,9.45,9.43,9.44,19200.0,9.3564,9.3663,9.3465,9.3564,19200.0
2006-09-28 14:55:00,9.44,9.45,9.44,9.45,10800.0,9.3564,9.3663,9.3564,9.3663,10800.0
2006-09-28 15:00:00,9.45,9.45,9.43,9.44,14400.0,9.3663,9.3663,9.3465,9.3564,14400.0
2006-09-28 15:05:00,9.44,9.44,9.41,9.43,38000.0,9.3564,9.3564,9.3267,9.3465,38000.0
2006-09-28 15:10:00,9.43,9.44,9.43,9.44,24400.0,9.3465,9.3564,9.3465,9.3564,24400.0
2006-09-28 15:15:00,9.44,9.44,9.43,9.43,34800.0,9.3564,9.3564,9.3465,9.3465,34800.0
2006-09-28 15:20:00,9.43,9.44,9.41,9.43,130000.0,9.3465,9.3564,9.3267,9.3465,130000.0
2006-09-28 15:25:00,9.42,9.44,9.41,9.43,117600.0,9.3366,9.3564,9.3267,9.3465,117600.0
2006-09-28 15:30:00,9.43,9.44,9.4,9.41,66400.0,9.3465,9.3564,9.3168,9.3267,66400.0
2006-09-28 15:35:00,9.41,9.41,9.39,9.41,108000.0,9.3267,9.3267,9.3068,9.3267,108000.0
2006-09-28 15:40:00,9.41,9.42,9.4,9.4,82000.0,9.3267,9.3366,9.3168,9.3168,82000.0
2006-09-28 15:45:00,9.4,9.41,9.38,9.39,138800.0,9.3168,9.3267,9.2969,9.3068,138800.0
2006-09-28 15:50:00,9.39,9.42,9.38,9.42,56400.0,9.3068,9.3366,9.2969,9.3366,56400.0
2006-09-28 15:55:00,9.42,9.43,9.41,9.41,55200.0,9.3366,9.3465,9.3267,9.3267,55200.0
2006-09-29 09:30:00,9.24,9.24,9.01,9.1,345200.0,9.1582,9.1582,8.9302,9.0194,345200.0
2006-09-29 09:35:00,9.11,9.22,9.08,9.22,884000.0,9.0293,9.1384,8.9996,9.1384,884000.0
2006-09-29 09:40:00,9.22,9.27,9.2,9.21,308800.0,9.1384,9.1879,9.1185,9.1284,308800.0
2006-09-29 09:45:00,9.21,9.21,9.16,9.18,100400.0,9.1284,9.1284,9.0789,9.0987,100400.0
2006-09-29 09:50:00,9.17,9.18,9.13,9.16,254800.0,9.0888,9.0987,9.0491,9.0789,254800.0
2006-09-29 09:55:00,9.16,9.18,9.13,9.16,220400.0,9.0789,9.0987,9.0491,9.0789,220400.0
2006-09-29 10:00:00,9.16,9.16,9.14,9.15,228400.0,9.0789,9.0789,9.0591,9.069,228400.0
2006-09-29 10:05:00,9.14,9.16,9.13,9.16,81200.0,9.0591,9.0789,9.0491,9.0789,81200.0
2006-09-29 10:10:00,9.16,9.16,9.11,9.12,1036400.0,9.0789,9.0789,9.0293,9.0392,1036400.0
2006-09-29 10:15:00,9.12,9.16,9.11,9.14,142400.0,9.0392,9.0789,9.0293,9.0591,142400.0
2006-09-29 10:20:00,9.14,9.15,9.1,9.11,122800.0,9.0591,9.069,9.0194,9.0293,122800.0
2006-09-29 10:25:00,9.1,9.12,9.1,9.1,60400.0,9.0194,9.0392,9.0194,9.0194,60400.0
2006-09-29 10:30:00,9.1,9.1,9.03,9.06,230800.0,9.0194,9.0194,8.95,8.9798,230800.0
2006-09-29 10:35:00,9.06,9.07,9.04,9.04,66800.0,8.9798,8.9897,8.9599,8.9599,66800.0
2006-09-29 10:40:00,9.05,9.07,9.04,9.07,50000.0,8.9699,8.9897,8.9599,8.9897,50000.0
2006-09-29 10:45:00,9.07,9.08,9.05,9.05,48800.0,8.9897,8.9996,8.9699,8.9699,48800.0
2006-09-29 10:50:00,9.05,9.08,9.05,9.08,48400.0,8.9699,8.9996,8.9699,8.9996,48400.0
2006-09-29 10:55:00,9.08,9.08,9.05,9.06,54800.0,8.9996,8.9996,8.9699,8.9798,54800.0
2006-09-29 11:00:00,9.06,9.12,9.06,9.08,128800.0,8.9798,9.0392,8.9798,8.9996,128800.0
2006-09-29 11:05:00,9.08,9.09,9.06,9.08,72400.0,8.9996,9.0095,8.9798,8.9996,72400.0
2006-09-29 11:10:00,9.08,9.09,9.05,9.06,75200.0,8.9996,9.0095,8.9699,8.9798,75200.0
2006-09-29 11:15:00,9.05,9.07,9.05,9.06,46800.0,8.9699,8.9897,8.9699,8.9798,46800.0
2006-09-29 11:20:00,9.06,9.08,9.06,9.08,21200.0,8.9798,8.9996,8.9798,8.9996,21200.0
2006-09-29 11:25:00,9.08,9.08,9.07,9.07,16800.0,8.9996,8.9996,8.9897,8.9897,16800.0
2006-09-29 11:30:00,9.07,9.08,9.07,9.08,44000.0,8.9897,8.9996,8.9897,8.9996,44000.0
2006-09-29 11:35:00,9.08,9.1,9.08,9.1,45600.0,8.9996,9.0194,8.9996,9.0194,45600.0
2006-09-29 11:40:00,9.1,9.14,9.1,9.13,52400.0,9.0194,9.0591,9.0194,9.0491,52400.0
2006-09-29 11:45:00,9.13,9.15,9.12,9.13,46000.0,9.0491,9.069,9.0392,9.0491,46000.0
2006-09-29 11:50:00,9.13,9.13,9.11,9.11,38000.0,9.0491,9.0491,9.0293,9.0293,38000.0
2006-09-29 11:55:00,9.12,9.12,9.06,9.06,88000.0,9.0392,9.0392,8.9798,8.9798,88000.0
2006-09-29 12:00:00,9.06,9.07,9.04,9.06,491200.0,8.9798,8.9897,8.9599,8.9798,491200.0
2006-09-29 12:05:00,9.06,9.06,9.05,9.05,55200.0,8.9798,8.9798,8.9699,8.9699,55200.0
2006-09-29 12:10:00,9.04,9.05,9.04,9.04,38800.0,8.9599,8.9699,8.9599,8.9599,38800.0
2006-09-29 12:15:00,9.04,9.04,9.02,9.03,53600.0,8.9599,8.9599,8.9401,8.95,53600.0
2006-09-29 12:20:00,9.02,9.03,9.02,9.03,53200.0,8.9401,8.95,8.9401,8.95,53200.0
2006-09-29 12:25:00,9.03,9.04,9.02,9.03,58800.0,8.95,8.9599,8.9401,8.95,58800.0
2006-09-29 12:30:00,9.03,9.04,9.02,9.02,36400.0,8.95,8.9599,8.9401,8.9401,36400.0
2006-09-29 12:35:00,9.02,9.03,9.02,9.03,43600.0,8.9401,8.95,8.9401,8.95,43600.0
2006-09-29 12:40:00,9.02,9.03,9.01,9.01,139200.0,8.9401,8.95,8.9302,8.9302,139200.0
2006-09-29 12:45:00,9.01,9.01,8.97,8.98,213600.0,8.9302,8.9302,8.8906,8.9005,213600.0
2006-09-29 12:50:00,8.98,9.0,8.96,8.96,155600.0,8.9005,8.9203,8.8807,8.8807,155600.0
2006-09-29 12:55:00,8.95,8.96,8.94,8.94,236800.0,8.8707,8.8807,8.8608,8.8608,236800.0
2006-09-29 13:00:00,8.94,9.05,8.94,9.04,282000.0,8.8608,8.9699,8.8608,8.9599,282000.0
2006-09-29 13:05:00,9.04,9.04,9.02,9.02,62000.0,8.9599,8.9599,8.9401,8.9401,62000.0
2006-09-29 13:10:00,9.02,9.03,8.99,9.0,94400.0,8.9401,8.95,8.9104,8.9203,94400.0
2006-09-29 13:15:00,9.0,9.0,8.99,8.99,55200.0,8.9203,8.9203,8.9104,8.9104,55200.0
2006-09-29 13:20:00,8.99,9.01,8.99,8.99,86800.0,8.9104,8.9302,8.9104,8.9104,86800.0
2006-09-29 13:25:00,8.99,8.99,8.95,8.95,120800.0,8.9104,8.9104,8.8707,8.8707,120800.0
2006-09-29 13:30:00,8.96,8.96,8.92,8.92,239600.0,8.8807,8.8807,8.841,8.841,239600.0
2006-09-29 13:35:00,8.92,8.97,8.91,8.96,66000.0,8.841,8.8906,8.8311,8.8807,66000.0
2006-09-29 13:40:00,8.96,8.96,8.93,8.95,94800.0,8.8807,8.8807,8.8509,8.8707,94800.0
2006-09-29 13:45:00,8.95,8.95,8.93,8.93,34400.0,8.8707,8.8707,8.8509,8.8509,34400.0
2006-09-29 13:50:00,8.94,8.94,8.93,8.93,44000.0,8.8608,8.8608,8.8509,8.8509,44000.0
2006-09-29 13:55:00,8.93,8.93,8.9,8.9,126000.0,8.8509,8.8509,8.8212,8.8212,126000.0
2006-09-29 14:00:00,8.9,8.93,8.9,8.92,782400.0,8.8212,8.8509,8.8212,8.841,782400.0
2006-09-29 14:05:00,8.92,8.95,8.91,8.93,138400.0,8.841,8.8707,8.8311,8.8509,138400.0
2006-09-29 14:10:00,8.93,8.93,8.92,8.92,116800.0,8.8509,8.8509,8.841,8.841,116800.0
2006-09-29 14:15:00,8.93,8.96,8.93,8.94,1270400.0,8.8509,8.8807,8.8509,8.8608,1270400.0
2006-09-29 14:20:00,8.95,8.97,8.95,8.95,47200.0,8.8707,8.8906,8.8707,8.8707,47200.0
2006-09-29 14:25:00,8.95,8.99,8.94,8.99,129200.0,8.8707,8.9104,8.8608,8.9104,129200.0
2006-09-29 14:30:00,8.98,8.99,8.97,8.99,52000.0,8.9005,8.9104,8.8906,8.9104,52000.0
2006-09-29 14:35:00,8.99,9.04,8.99,9.03,122000.0,8.9104,8.9599,8.9104,8.95,122000.0
2006-09-29 14:40:00,9.03,9.04,9.02,9.04,58000.0,8.95,8.9599,8.9401,8.9599,58000.0
2006-09-29 14:45:00,9.04,9.04,9.03,9.04,109200.0,8.9599,8.9599,8.95,8.9599,109200.0
2006-09-29 14:50:00,9.04,9.04,9.01,9.02,180000.0,8.9599,8.9599,8.9302,8.9401,180000.0
2006-09-29 14:55:00,9.02,9.03,9.01,9.02,126400.0,8.9401,8.95,8.9302,8.9401,126400.0
2006-09-29 15:00:00,9.03,9.03,8.99,8.99,149200.0,8.95,8.95,8.9104,8.9104,149200.0
2006-09-29 15:05:00,8.99,8.99,8.97,8.98,151600.0,8.9104,8.9104,8.8906,8.9005,151600.0
2006-09-29 15:10:00,8.98,8.99,8.97,8.97,25200.0,8.9005,8.9104,8.8906,8.8906,25200.0
2006-09-29 15:15:00,8.97,9.04,8.97,9.03,115200.0,8.8906,8.9599,8.8906,8.95,115200.0
2006-09-29 15:20:00,9.02,9.03,8.97,9.01,76800.0,8.9401,8.95,8.8906,8.9302,76800.0
2006-09-29 15:25:00,9.01,9.01,8.99,8.99,41200.0,8.9302,8.9302,8.9104,8.9104,41200.0
2006-09-29 15:30:00,8.99,9.02,8.99,9.01,65600.0,8.9104,8.9401,8.9104,8.9302,65600.0
2006-09-29 15:35:00,9.01,9.01,8.99,9.0,64000.0,8.9302,8.9302,8.9104,8.9203,64000.0
2006-09-29 15:40:00,9.0,9.0,8.99,8.99,71200.0,8.9203,8.9203,8.9104,8.9104,71200.0
2006-09-29 15:45:00,8.99,9.0,8.99,8.99,89600.0,8.9104,8.9203,8.9104,8.9104,89600.0
2006-09-29 15:50:00,8.99,8.99,8.97,8.97,153200.0,8.9104,8.9104,8.8906,8.8906,153200.0
2006-09-29 15:55:00,8.97,8.97,8.96,8.97,242000.0,8.8906,8.8906,8.8807,8.8906,242000.0
2006-10-02 09:30:00,8.97,9.0,8.95,8.99,269600.0,8.8906,8.9203,8.8707,8.9104,269600.0
2006-10-02 09:35:00,8.98,8.98,8.94,8.96,67600.0,8.9005,8.9005,8.8608,8.8807,67600.0
2006-10-02 09:40:00,8.96,8.99,8.95,8.96,94000.0,8.8807,8.9104,8.8707,8.8807,94000.0
2006-10-02 09:45:00,8.96,8.97,8.95,8.96,45200.0,8.8807,8.8906,8.8707,8.8807,45200.0
2006-10-02 09:50:00,8.96,9.04,8.95,9.04,74400.0,8.8807,8.9599,8.8707,8.9599,74400.0
2006-10-02 09:55:00,9.04,9.1,9.03,9.06,292400.0,8.9599,9.0194,8.95,8.9798,292400.0
2006-10-02 10:00:00,9.06,9.08,9.05,9.06,155200.0,8.9798,8.9996,8.9699,8.9798,155200.0
2006-10-02 10:05:00,9.06,9.06,9.03,9.04,145600.0,8.9798,8.9798,8.95,8.9599,145600.0
2006-10-02 10:10:00,9.04,9.04,8.97,8.97,67200.0,8.9599,8.9599,8.8906,8.8906,67200.0
2006-10-02 10:15:00,8.97,8.97,8.87,8.87,94000.0,8.8906,8.8906,8.7914,8.7914,94000.0
2006-10-02 10:20:00,8.87,8.88,8.83,8.84,210000.0,8.7914,8.8014,8.7518,8.7617,210000.0
2006-10-02 10:25:00,8.84,8.9,8.84,8.88,147600.0,8.7617,8.8212,8.7617,8.8014,147600.0
2006-10-02 10:30:00,8.88,8.88,8.8,8.81,68800.0,8.8014,8.8014,8.7221,8.732,68800.0
2006-10-02 10:35:00,8.81,8.85,8.81,8.81,84800.0,8.732,8.7716,8.732,8.732,84800.0
2006-10-02 10:40:00,8.81,8.85,8.81,8.81,78800.0,8.732,8.7716,8.732,8.732,78800.0
2006-10-02 10:45:00,8.81,8.87,8.81,8.85,162400.0,8.732,8.7914,8.732,8.7716,162400.0
2006-10-02 10:50:00,8.84,8.84,8.81,8.84,101200.0,8.7617,8.7617,8.732,8.7617,101200.0
2006-10-02 10:55:00,8.84,8.87,8.83,8.86,53600.0,8.7617,8.7914,8.7518,8.7815,53600.0
2006-10-02 11:00:00,8.86,8.92,8.85,8.91,84800.0,8.7815,8.841,8.7716,8.8311,84800.0
2006-10-02 11:05:00,8.9,8.9,8.87,8.88,233600.0,8.8212,8.8212,8.7914,8.8014,233600.0
2006-10-02 11:10:00,8.87,8.9,8.87,8.9,131200.0,8.7914,8.8212,8.7914,8.8212,131200.0
2006-10-02 11:15:00,8.9,8.9,8.87,8.89,101200.0,8.8212,8.8212,8.7914,8.8113,101200.0
2006-10-02 11:20:00,8.89,8.94,8.89,8.92,138800.0,8.8113,8.8608,8.8113,8.841,138800.0
2006-10-02 11:25:00,8.92,8.94,8.92,8.93,86400.0,8.841,8.8608,8.841,8.8509,86400.0
2006-10-02 11:30:00,8.92,8.95,8.92,8.94,165200.0,8.841,8.8707,8.841,8.8608,165200.0
2006-10-02 11:35:00,8.94,8.97,8.94,8.97,162400.0,8.8608,8.8906,8.8608,8.8906,162400.0
2006-10-02 11:40:00,8.96,8.97,8.95,8.95,50000.0,8.8807,8.8906,8.8707,8.8707,50000.0
2006-10-02 11:45:00,8.95,8.98,8.95,8.97,43200.0,8.8707,8.9005,8.8707,8.8906,43200.0
2006-10-02 11:50:00,8.97,8.97,8.97,8.97,85200.0,8.8906,8.8906,8.8906,8.8906,85200.0
2006-10-02 11:55:00,8.97,8.97,8.97,8.97,31200.0,8.8906,8.8906,8.8906,8.8906,31200.0
2006-10-02 12:00:00,8.97,8.97,8.95,8.97,204800.0,8.8906,8.8906,8.8707,8.8906,204800.0
2006-10-02 12:05:00,8.97,8.98,8.97,8.97,351200.0,8.8906,8.9005,8.8906,8.8906,351200.0
2006-10-02 12:10:00,8.97,9.02,8.97,9.0,75200.0,8.8906,8.9401,8.8906,8.9203,75200.0
2006-10-02 12:15:00,9.0,9.0,8.99,9.0,61200.0,8.9203,8.9203,8.9104,8.9203,61200.0
2006-10-02 12:20:00,8.99,9.0,8.97,8.98,44800.0,8.9104,8.9203,8.8906,8.9005,44800.0
2006-10-02 12:25:00,8.98,8.98,8.98,8.98,15600.0,8.9005,8.9005,8.9005,8.9005,15600.0
2006-10-02 12:30:00,8.98,8.98,8.97,8.97,57600.0,8.9005,8.9005,8.8906,8.8906,57600.0
2006-10-02 12:35:00,8.97,8.97,8.96,8.97,52400.0,8.8906,8.8906,8.8807,8.8906,52400.0
2006-10-02 12:40:00,8.97,8.97,8.96,8.96,52800.0,8.8906,8.8906,8.8807,8.8807,52800.0
2006-10-02 12:45:00,8.97,8.97,8.96,8.96,57600.0,8.8906,8.8906,8.8807,8.8807,57600.0
2006-10-02 12:50:00,8.96,8.96,8.94,8.95,64400.0,8.8807,8.8807,8.8608,8.8707,64400.0
2006-10-02 12:55:00,8.95,8.95,8.93,8.93,45600.0,8.8707,8.8707,8.8509,8.8509,45600.0
2006-10-02 13:00:00,8.93,8.94,8.92,8.92,193600.0,8.8509,8.8608,8.841,8.841,193600.0
2006-10-02 13:05:00,8.91,8.94,8.9,8.94,51200.0,8.8311,8.8608,8.8212,8.8608,51200.0
2006-10-02 13:10:00,8.94,8.94,8.91,8.91,27600.0,8.8608,8.8608,8.8311,8.8311,27600.0
2006-10-02 13:15:00,8.91,8.92,8.91,8.91,26400.0,8.8311,8.841,8.8311,8.8311,26400.0
2006-10-02 13:20:00,8.91,8.92,8.88,8.88,47200.0,8.8311,8.841,8.8014,8.8014,47200.0
2006-10-02 13:25:00,8.89,8.91,8.88,8.91,35200.0,8.8113,8.8311,8.8014,8.8311,35200.0
2006-10-02 13:30:00,8.9,8.91,8.89,8.89,18400.0,8.8212,8.8311,8.8113,8.8113,18400.0
2006-10-02 13:35:00,8.89,8.89,8.88,8.88,16400.0,8.8113,8.8113,8.8014,8.8014,16400.0
2006-10-02 13:40:00,8.88,8.88,8.84,8.84,63200.0,8.8014,8.8014,8.7617,8.7617,63200.0
2006-10-02 13:45:00,8.84,8.84,8.81,8.84,266000.0,8.7617,8.7617,8.732,8.7617,266000.0
2006-10-02 13:50:00,8.84,8.85,8.82,8.85,92000.0,8.7617,8.7716,8.7419,8.7716,92000.0
2006-10-02 13:55:00,8.85,8.85,8.82,8.83,41600.0,8.7716,8.7716,8.7419,8.7518,41600.0
2006-10-02 14:00:00,8.83,8.85,8.82,8.85,56000.0,8.7518,8.7716,8.7419,8.7716,56000.0
2006-10-02 14:05:00,8.82,8.85,8.82,8.85,24400.0,8.7419,8.7716,8.7419,8.7716,24400.0
2006-10-02 14:10:00,8.85,8.86,8.84,8.85,34400.0,8.7716,8.7815,8.7617,8.7716,34400.0
2006-10-02 14:15:00,8.85,8.88,8.83,8.84,112000.0,8.7716,8.8014,8.7518,8.7617,112000.0
2006-10-02 14:20:00,8.84,8.85,8.82,8.82,61200.0,8.7617,8.7716,8.7419,8.7419,61200.0
2006-10-02 14:25:00,8.82,8.83,8.81,8.81,192800.0,8.7419,8.7518,8.732,8.732,192800.0
2006-10-02 14:30:00,8.81,8.83,8.81,8.82,226400.0,8.732,8.7518,8.732,8.7419,226400.0
2006-10-02 14:35:00,8.82,8.83,8.81,8.82,110400.0,8.7419,8.7518,8.732,8.7419,110400.0
2006-10-02 14:40:00,8.82,8.84,8.81,8.84,90400.0,8.7419,8.7617,8.732,8.7617,90400.0
2006-10-02 14:45:00,8.83,8.84,8.83,8.84,44800.0,8.7518,8.7617,8.7518,8.7617,44800.0
2006-10-02 14:50:00,8.84,8.84,8.82,8.82,93600.0,8.7617,8.7617,8.7419,8.7419,93600.0
2006-10-02 14:55:00,8.82,8.82,8.82,8.82,49200.0,8.7419,8.7419,8.7419,8.7419,49200.0
2006-10-02 15:00:00,8.82,8.84,8.82,8.84,62800.0,8.7419,8.7617,8.7419,8.7617,62800.0
2006-10-02 15:05:00,8.84,8.84,8.81,8.82,72000.0,8.7617,8.7617,8.732,8.7419,72000.0
2006-10-02 15:10:00,8.82,8.83,8.81,8.83,57200.0,8.7419,8.7518,8.732,8.7518,57200.0
2006-10-02 15:15:00,8.83,8.84,8.82,8.83,57200.0,8.7518,8.7617,8.7419,8.7518,57200.0
2006-10-02 15:20:00,8.82,8.83,8.81,8.81,452400.0,8.7419,8.7518,8.732,8.732,452400.0
2006-10-02 15:25:00,8.81,8.81,8.8,8.81,317200.0,8.732,8.732,8.7221,8.732,317200.0
2006-10-02 15:30:00,8.81,8.81,8.8,8.81,200000.0,8.732,8.732,8.7221,8.732,200000.0
2006-10-02 15:35:00,8.81,8.81,8.8,8.81,210000.0,8.732,8.732,8.7221,8.732,210000.0
2006-10-02 15:40:00,8.81,8.81,8.8,8.81,171600.0,8.732,8.732,8.7221,8.732,171600.0
2006-10-02 15:45:00,8.81,8.81,8.81,8.81,150400.0,8.732,8.732,8.732,8.732,150400.0
2006-10-02 15:50:00,8.81,8.81,8.8,8.81,365200.0,8.732,8.732,8.7221,8.732,365200.0
2006-10-02 15:55:00,8.81,8.84,8.81,8.81,206000.0,8.732,8.7617,8.732,8.732,206000.0
2006-10-03 09:30:00,8.81,8.86,8.81,8.85,65200.0,8.732,8.7815,8.732,8.7716,65200.0
2006-10-03 09:35:00,8.84,8.84,8.78,8.79,71600.0,8.7617,8.7617,8.7022,8.7122,71600.0
2006-10-03 09:40:00,8.79,8.83,8.79,8.8,94800.0,8.7122,8.7518,8.7122,8.7221,94800.0
2006-10-03 09:45:00,8.8,8.89,8.79,8.89,88800.0,8.7221,8.8113,8.7122,8.8113,88800.0
2006-10-03 09:50:00,8.88,8.95,8.87,8.93,59200.0,8.8014,8.8707,8.7914,8.8509,59200.0
2006-10-03 09:55:00,8.92,8.96,8.9,8.96,72400.0,8.841,8.8807,8.8212,8.8807,72400.0
2006-10-03 10:00:00,8.96,8.96,8.88,8.9,50800.0,8.8807,8.8807,8.8014,8.8212,50800.0
2006-10-03 10:05:00,8.89,8.9,8.88,8.88,45600.0,8.8113,8.8212,8.8014,8.8014,45600.0
2006-10-03 10:10:00,8.88,8.88,8.81,8.81,44800.0,8.8014,8.8014,8.732,8.732,44800.0
2006-10-03 10:15:00,8.81,8.9,8.81,8.88,84800.0,8.732,8.8212,8.732,8.8014,84800.0
2006-10-03 10:20:00,8.88,8.92,8.88,8.91,52000.0,8.8014,8.841,8.8014,8.8311,52000.0
2006-10-03 10:25:00,8.92,8.94,8.92,8.93,48000.0,8.841,8.8608,8.841,8.8509,48000.0
2006-10-03 10:30:00,8.93,8.93,8.92,8.92,32400.0,8.8509,8.8509,8.841,8.841,32400.0
2006-10-03 10:35:00,8.92,8.92,8.9,8.91,19200.0,8.841,8.841,8.8212,8.8311,19200.0
2006-10-03 10:40:00,8.91,8.91,8.9,8.9,42400.0,8.8311,8.8311,8.8212,8.8212,42400.0
2006-10-03 10:45:00,8.91,8.93,8.9,8.9,61200.0,8.8311,8.8509,8.8212,8.8212,61200.0
2006-10-03 10:50:00,8.91,8.94,8.9,8.94,64400.0,8.8311,8.8608,8.8212,8.8608,64400.0
2006-10-03 10:55:00,8.94,8.94,8.9,8.9,50800.0,8.8608,8.8608,8.8212,8.8212,50800.0
2006-10-03 11:00:00,8.9,8.91,8.89,8.89,29200.0,8.8212,8.8311,8.8113,8.8113,29200.0
2006-10-03 11:05:00,8.89,8.89,8.89,8.89,68400.0,8.8113,8.8113,8.8113,8.8113,68400.0
2006-10-03 11:10:00,8.89,8.9,8.88,8.9,58000.0,8.8113,8.8212,8.8014,8.8212,58000.0
2006-10-03 11:15:00,8.91,8.93,8.91,8.93,66800.0,8.8311,8.8509,8.8311,8.8509,66800.0
2006-10-03 11:20:00,8.93,8.94,8.92,8.94,101600.0,8.8509,8.8608,8.841,8.8608,101600.0
2006-10-03 11:25:00,8.94,8.98,8.94,8.98,103600.0,8.8608,8.9005,8.8608,8.9005,103600.0
2006-10-03 11:30:00,8.98,9.0,8.98,8.99,76400.0,8.9005,8.9203,8.9005,8.9104,76400.0
2006-10-03 11:35:00,9.0,9.02,9.0,9.02,107200.0,8.9203,8.9401,8.9203,8.9401,107200.0
2006-10-03 11:40:00,9.02,9.02,8.99,8.99,30400.0,8.9401,8.9401,8.9104,8.9104,30400.0
2006-10-03 11:45:00,8.99,9.02,8.99,9.0,42400.0,8.9104,8.9401,8.9104,8.9203,42400.0
2006-10-03 11:50:00,9.01,9.01,8.99,9.0,26800.0,8.9302,8.9302,8.9104,8.9203,26800.0
2006-10-03 11:55:00,9.01,9.02,9.01,9.01,38400.0,8.9302,8.9401,8.9302,8.9302,38400.0
2006-10-03 12:00:00,9.01,9.01,9.0,9.01,42400.0,8.9302,8.9302,8.9203,8.9302,42400.0
2006-10-03 12:05:00,9.01,9.07,9.01,9.05,71600.0,8.9302,8.9897,8.9302,8.9699,71600.0
2006-10-03 12:10:00,9.06,9.06,9.05,9.06,30400.0,8.9798,8.9798,8.9699,8.9798,30400.0
2006-10-03 12:15:00,9.06,9.07,9.05,9.05,86000.0,8.9798,8.9897,8.9699,8.9699,86000.0
2006-10-03 12:20:00,9.05,9.06,9.05,9.05,63200.0,8.9699,8.9798,8.9699,8.9699,63200.0
2006-10-03 12:25:00,9.05,9.05,8.99,8.99,32800.0,8.9699,8.9699,8.9104,8.9104,32800.0
2006-10-03 12:30:00,8.99,9.01,8.99,9.01,46400.0,8.9104,8.9302,8.9104,8.9302,46400.0
2006-10-03 12:35:00,9.01,9.01,8.98,8.98,33600.0,8.9302,8.9302,8.9005,8.9005,33600.0
2006-10-03 12:40:00,8.99,8.99,8.94,8.96,81600.0,8.9104,8.9104,8.8608,8.8807,81600.0
2006-10-03 12:45:00,8.96,8.97,8.96,8.96,60800.0,8.8807,8.8906,8.8807,8.8807,60800.0
2006-10-03 12:50:00,8.97,8.98,8.96,8.97,33200.0,8.8906,8.9005,8.8807,8.8906,33200.0
2006-10-03 12:55:00,8.97,8.99,8.96,8.99,42400.0,8.8906,8.9104,8.8807,8.9104,42400.0
2006-10-03 13:00:00,8.99,9.01,8.99,9.0,44800.0,8.9104,8.9302,8.9104,8.9203,44800.0
2006-10-03 13:05:00,9.01,9.02,9.0,9.01,133600.0,8.9302,8.9401,8.9203,8.9302,133600.0
2006-10-03 13:10:00,9.01,9.03,9.0,9.02,86400.0,8.9302,8.95,8.9203,8.9401,86400.0
2006-10-03 13:15:00,9.03,9.04,9.02,9.04,72400.0,8.95,8.9599,8.9401,8.9599,72400.0
2006-10-03 13:20:00,9.04,9.04,9.04,9.04,82400.0,8.9599,8.9599,8.9599,8.9599,82400.0
2006-10-03 13:25:00,9.05,9.05,9.03,9.05,70400.0,8.9699,8.9699,8.95,8.9699,70400.0
2006-10-03 13:30:00,9.05,9.05,9.03,9.03,108000.0,8.9699,8.9699,8.95,8.95,108000.0
2006-10-03 13:35:00,9.03,9.03,9.02,9.02,86800.0,8.95,8.95,8.9401,8.9401,86800.0
2006-10-03 13:40:00,9.03,9.04,9.03,9.03,35200.0,8.95,8.9599,8.95,8.95,35200.0
2006-10-03 13:45:00,9.03,9.04,9.03,9.03,46000.0,8.95,8.9599,8.95,8.95,46000.0
2006-10-03 13:50:00,9.03,9.06,9.03,9.05,157200.0,8.95,8.9798,8.95,8.9699,157200.0
2006-10-03 13:55:00,9.05,9.05,9.03,9.03,60000.0,8.9699,8.9699,8.95,8.95,60000.0
2006-10-03 14:00:00,9.03,9.05,9.03,9.04,82000.0,8.95,8.9699,8.95,8.9599,82000.0
2006-10-03 14:05:00,9.04,9.05,9.04,9.04,66400.0,8.9599,8.9699,8.9599,8.9599,66400.0
2006-10-03 14:10:00,9.05,9.06,9.05,9.05,59200.0,8.9699,8.9798,8.9699,8.9699,59200.0
2006-10-03 14:15:00,9.05,9.05,9.04,9.04,59200.0,8.9699,8.9699,8.9599,8.9599,59200.0
2006-10-03 14:20:00,9.05,9.05,9.04,9.04,46800.0,8.9699,8.9699,8.9599,8.9599,46800.0
2006-10-03 14:25:00,9.04,9.05,9.02,9.03,46800.0,8.9599,8.9699,8.9401,8.95,46800.0
2006-10-03 14:30:00,9.03,9.06,9.03,9.04,95200.0,8.95,8.9798,8.95,8.9599,95200.0
2006-10-03 14:35:00,9.04,9.07,9.04,9.07,131200.0,8.9599,8.9897,8.9599,8.9897,131200.0
2006-10-03 14:40:00,9.08,9.12,9.05,9.11,93600.0,8.9996,9.0392,8.9699,9.0293,93600.0
2006-10-03 14:45:00,9.11,9.11,9.1,9.11,62400.0,9.0293,9.0293,9.0194,9.0293,62400.0
2006-10-03 14:50:00,9.12,9.15,9.12,9.14,186000.0,9.0392,9.069,9.0392,9.0591,186000.0
2006-10-03 14:55:00,9.14,9.15,9.13,9.13,116400.0,9.0591,9.069,9.0491,9.0491,116400.0
2006-10-03 15:00:00,9.13,9.16,9.13,9.16,61600.0,9.0491,9.0789,9.0491,9.0789,61600.0
2006-10-03 15:05:00,9.16,9.18,9.15,9.18,162800.0,9.0789,9.0987,9.069,9.0987,162800.0
2006-10-03 15:10:00,9.18,9.18,9.14,9.15,243600.0,9.0987,9.0987,9.0591,9.069,243600.0
2006-10-03 15:15:00,9.15,9.18,9.15,9.18,88000.0,9.069,9.0987,9.069,9.0987,88000.0
2006-10-03 15:20:00,9.17,9.19,9.14,9.16,121600.0,9.0888,9.1086,9.0591,9.0789,121600.0
2006-10-03 15:25:00,9.16,9.16,9.12,9.14,142000.0,9.0789,9.0789,9.0392,9.0591,142000.0
2006-10-03 15:30:00,9.14,9.16,9.14,9.16,62800.0,9.0591,9.0789,9.0591,9.0789,62800.0
2006-10-03 15:35:00,9.16,9.17,9.13,9.13,37200.0,9.0789,9.0888,9.0491,9.0491,37200.0
2006-10-03 15:40:00,9.13,9.14,9.1,9.12,228000.0,9.0491,9.0591,9.0194,9.0392,228000.0
2006-10-03 15:45:00,9.12,9.16,9.11,9.14,150400.0,9.0392,9.0789,9.0293,9.0591,150400.0
2006-10-03 15:50:00,9.14,9.15,9.11,9.14,148400.0,9.0591,9.069,9.0293,9.0591,148400.0
2006-10-03 15:55:00,9.14,9.14,9.11,9.12,213200.0,9.0591,9.0591,9.0293,9.0392,213200.0
2006-10-04 09:30:00,9.03,9.14,9.03,9.07,200400.0,8.95,9.0591,8.95,8.9897,200400.0
2006-10-04 09:35:00,9.11,9.12,9.1,9.1,41200.0,9.0293,9.0392,9.0194,9.0194,41200.0
2006-10-04 09:40:00,9.1,9.11,9.1,9.1,384400.0,9.0194,9.0293,9.0194,9.0194,384400.0
2006-10-04 09:45:00,9.1,9.12,9.08,9.09,308800.0,9.0194,9.0392,8.9996,9.0095,308800.0
2006-10-04 09:50:00,9.1,9.12,9.1,9.1,14800.0,9.0194,9.0392,9.0194,9.0194,14800.0
2006-10-04 09:55:00,9.11,9.11,9.07,9.07,2295200.0,9.0293,9.0293,8.9897,8.9897,2295200.0
2006-10-04 10:00:00,9.07,9.15,9.07,9.15,81200.0,8.9897,9.069,8.9897,9.069,81200.0
2006-10-04 10:05:00,9.14,9.22,9.14,9.22,96400.0,9.0591,9.1384,9.0591,9.1384,96400.0
2006-10-04 10:10:00,9.22,9.22,9.19,9.19,82000.0,9.1384,9.1384,9.1086,9.1086,82000.0
2006-10-04 10:15:00,9.19,9.22,9.18,9.19,66400.0,9.1086,9.1384,9.0987,9.1086,66400.0
2006-10-04 10:20:00,9.19,9.23,9.19,9.23,126000.0,9.1086,9.1483,9.1086,9.1483,126000.0
2006-10-04 10:25:00,9.23,9.23,9.21,9.22,49600.0,9.1483,9.1483,9.1284,9.1384,49600.0
2006-10-04 10:30:00,9.22,9.23,9.22,9.22,51200.0,9.1384,9.1483,9.1384,9.1384,51200.0
2006-10-04 10:35:00,9.23,9.23,9.22,9.22,74400.0,9.1483,9.1483,9.1384,9.1384,74400.0
2006-10-04 10:40:00,9.22,9.23,9.21,9.21,62800.0,9.1384,9.1483,9.1284,9.1284,62800.0
2006-10-04 10:45:00,9.21,9.21,9.19,9.19,27600.0,9.1284,9.1284,9.1086,9.1086,27600.0
2006-10-04 10:50:00,9.19,9.19,9.18,9.18,39200.0,9.1086,9.1086,9.0987,9.0987,39200.0
2006-10-04 10:55:00,9.18,9.19,9.18,9.18,218000.0,9.0987,9.1086,9.0987,9.0987,218000.0
2006-10-04 11:00:00,9.18,9.19,9.17,9.17,139600.0,9.0987,9.1086,9.0888,9.0888,139600.0
2006-10-04 11:05:00,9.17,9.17,9.13,9.15,130800.0,9.0888,9.0888,9.0491,9.069,130800.0
2006-10-04 11:10:00,9.15,9.16,9.14,9.14,196800.0,9.069,9.0789,9.0591,9.0591,196800.0
2006-10-04 11:15:00,9.14,9.15,9.14,9.15,73600.0,9.0591,9.069,9.0591,9.069,73600.0
2006-10-04 11:20:00,9.15,9.15,9.13,9.13,108000.0,9.069,9.069,9.0491,9.0491,108000.0
2006-10-04 11:25:00,9.13,9.15,9.13,9.14,61200.0,9.0491,9.069,9.0491,9.0591,61200.0
2006-10-04 11:30:00,9.15,9.15,9.14,9.14,34400.0,9.069,9.069,9.0591,9.0591,34400.0
2006-10-04 11:35:00,9.14,9.14,9.13,9.13,55200.0,9.0591,9.0591,9.0491,9.0491,55200.0
2006-10-04 11:40:00,9.13,9.13,9.11,9.11,54800.0,9.0491,9.0491,9.0293,9.0293,54800.0
2006-10-04 11:45:00,9.12,9.13,9.1,9.13,53600.0,9.0392,9.0491,9.0194,9.0491,53600.0
2006-10-04 11:50:00,9.13,9.13,9.12,9.13,43600.0,9.0491,9.0491,9.0392,9.0491,43600.0
2006-10-04 11:55:00,9.13,9.14,9.13,9.14,34800.0,9.0491,9.0591,9.0491,9.0591,34800.0
2006-10-04 12:00:00,9.14,9.14,9.12,9.12,34400.0,9.0591,9.0591,9.0392,9.0392,34400.0
2006-10-04 12:05:00,9.12,9.13,9.12,9.13,63600.0,9.0392,9.0491,9.0392,9.0491,63600.0
2006-10-04 12:10:00,9.12,9.13,9.12,9.12,2800.0,9.0392,9.0491,9.0392,9.0392,2800.0
2006-10-04 12:15:00,9.12,9.12,9.12,9.12,6800.0,9.0392,9.0392,9.0392,9.0392,6800.0
2006-10-04 12:20:00,9.12,9.12,9.12,9.12,34800.0,9.0392,9.0392,9.0392,9.0392,34800.0
2006-10-04 12:25:00,9.12,9.12,9.12,9.12,191200.0,9.0392,9.0392,9.0392,9.0392,191200.0
2006-10-04 12:30:00,9.12,9.13,9.12,9.13,22800.0,9.0392,9.0491,9.0392,9.0491,22800.0
2006-10-04 12:35:00,9.13,9.14,9.13,9.13,21200.0,9.0491,9.0591,9.0491,9.0491,21200.0
2006-10-04 12:40:00,9.13,9.15,9.13,9.14,34000.0,9.0491,9.069,9.0491,9.0591,34000.0
2006-10-04 12:45:00,9.14,9.14,9.12,9.14,54000.0,9.0591,9.0591,9.0392,9.0591,54000.0
2006-10-04 12:50:00,9.13,9.14,9.12,9.13,32400.0,9.0491,9.0591,9.0392,9.0491,32400.0
2006-10-04 12:55:00,9.13,9.17,9.13,9.17,26000.0,9.0491,9.0888,9.0491,9.0888,26000.0
2006-10-04 13:00:00,9.18,9.19,9.17,9.19,24800.0,9.0987,9.1086,9.0888,9.1086,24800.0
2006-10-04 13:05:00,9.19,9.19,9.18,9.19,32800.0,9.1086,9.1086,9.0987,9.1086,32800.0
2006-10-04 13:10:00,9.19,9.19,9.18,9.19,31200.0,9.1086,9.1086,9.0987,9.1086,31200.0
2006-10-04 13:15:00,9.19,9.2,9.19,9.2,26800.0,9.1086,9.1185,9.1086,9.1185,26800.0
2006-10-04 13:20:00,9.2,9.2,9.19,9.19,27600.0,9.1185,9.1185,9.1086,9.1086,27600.0
2006-10-04 13:25:00,9.19,9.2,9.19,9.2,44400.0,9.1086,9.1185,9.1086,9.1185,44400.0
2006-10-04 13:30:00,9.2,9.21,9.19,9.19,90800.0,9.1185,9.1284,9.1086,9.1086,90800.0
2006-10-04 13:35:00,9.19,9.2,9.19,9.2,46000.0,9.1086,9.1185,9.1086,9.1185,46000.0
2006-10-04 13:40:00,9.2,9.2,9.19,9.19,19600.0,9.1185,9.1185,9.1086,9.1086,19600.0
2006-10-04 13:45:00,9.19,9.2,9.18,9.18,43600.0,9.1086,9.1185,9.0987,9.0987,43600.0
2006-10-04 13:50:00,9.19,9.19,9.19,9.19,47200.0,9.1086,9.1086,9.1086,9.1086,47200.0
2006-10-04 13:55:00,9.19,9.2,9.18,9.2,277600.0,9.1086,9.1185,9.0987,9.1185,277600.0
2006-10-04 14:00:00,9.2,9.2,9.2,9.2,28800.0,9.1185,9.1185,9.1185,9.1185,28800.0
2006-10-04 14:05:00,9.2,9.22,9.2,9.21,70800.0,9.1185,9.1384,9.1185,9.1284,70800.0
2006-10-04 14:10:00,9.21,9.23,9.21,9.22,79200.0,9.1284,9.1483,9.1284,9.1384,79200.0
2006-10-04 14:15:00,9.22,9.26,9.22,9.26,117200.0,9.1384,9.178,9.1384,9.178,117200.0
2006-10-04 14:20:00,9.25,9.3,9.24,9.3,888800.0,9.1681,9.2176,9.1582,9.2176,888800.0
2006-10-04 14:25:00,9.3,9.31,9.29,9.3,104000.0,9.2176,9.2276,9.2077,9.2176,104000.0
2006-10-04 14:30:00,9.3,9.3,9.27,9.27,100000.0,9.2176,9.2176,9.1879,9.1879,100000.0
2006-10-04 14:35:00,9.27,9.28,9.27,9.27,79600.0,9.1879,9.1978,9.1879,9.1879,79600.0
2006-10-04 14:40:00,9.27,9.27,9.25,9.26,35200.0,9.1879,9.1879,9.1681,9.178,35200.0
2006-10-04 14:45:00,9.25,9.25,9.22,9.22,169600.0,9.1681,9.1681,9.1384,9.1384,169600.0
2006-10-04 14:50:00,9.22,9.23,9.22,9.22,81600.0,9.1384,9.1483,9.1384,9.1384,81600.0
2006-10-04 14:55:00,9.22,9.23,9.22,9.23,86000.0,9.1384,9.1483,9.1384,9.1483,86000.0
2006-10-04 15:00:00,9.23,9.24,9.23,9.24,22400.0,9.1483,9.1582,9.1483,9.1582,22400.0
2006-10-04 15:05:00,9.24,9.24,9.21,9.22,72000.0,9.1582,9.1582,9.1284,9.1384,72000.0
2006-10-04 15:10:00,9.21,9.24,9.21,9.24,76400.0,9.1284,9.1582,9.1284,9.1582,76400.0
2006-10-04 15:15:00,9.24,9.24,9.2,9.21,26400.0,9.1582,9.1582,9.1185,9.1284,26400.0
2006-10-04 15:20:00,9.21,9.21,9.2,9.21,1272400.0,9.1284,9.1284,9.1185,9.1284,1272400.0
2006-10-04 15:25:00,9.21,9.21,9.19,9.2,852800.0,9.1284,9.1284,9.1086,9.1185,852800.0
2006-10-04 15:30:00,9.19,9.2,9.19,9.19,42800.0,9.1086,9.1185,9.1086,9.1086,42800.0
2006-10-04 15:35:00,9.19,9.24,9.19,9.23,78400.0,9.1086,9.1582,9.1086,9.1483,78400.0
2006-10-04 15:40:00,9.23,9.27,9.23,9.27,181600.0,9.1483,9.1879,9.1483,9.1879,181600.0
2006-10-04 15:45:00,9.27,9.29,9.26,9.29,167200.0,9.1879,9.2077,9.178,9.2077,167200.0
2006-10-04 15:50:00,9.29,9.31,9.29,9.3,267600.0,9.2077,9.2276,9.2077,9.2176,267600.0
2006-10-04 15:55:00,9.29,9.29,9.2,9.29,775600.0,9.2077,9.2077,9.1185,9.2077,775600.0
2006-10-05 09:30:00,9.33,9.37,9.33,9.37,76800.0,9.2474,9.287,9.2474,9.287,76800.0
2006-10-05 09:35:00,9.37,9.38,9.34,9.35,50800.0,9.287,9.2969,9.2573,9.2672,50800.0
2006-10-05 09:40:00,9.35,9.37,9.35,9.37,60800.0,9.2672,9.287,9.2672,9.287,60800.0
2006-10-05 09:45:00,9.37,9.4,9.37,9.38,80800.0,9.287,9.3168,9.287,9.2969,80800.0
2006-10-05 09:50:00,9.37,9.38,9.33,9.33,107200.0,9.287,9.2969,9.2474,9.2474,107200.0
2006-10-05 09:55:00,9.33,9.33,9.29,9.29,86800.0,9.2474,9.2474,9.2077,9.2077,86800.0
2006-10-05 10:00:00,9.29,9.35,9.28,9.32,120800.0,9.2077,9.2672,9.1978,9.2375,120800.0
2006-10-05 10:05:00,9.32,9.35,9.32,9.32,76400.0,9.2375,9.2672,9.2375,9.2375,76400.0
2006-10-05 10:10:00,9.33,9.33,9.32,9.32,101200.0,9.2474,9.2474,9.2375,9.2375,101200.0
2006-10-05 10:15:00,9.33,9.36,9.32,9.34,78800.0,9.2474,9.2771,9.2375,9.2573,78800.0
2006-10-05 10:20:00,9.34,9.37,9.34,9.36,42400.0,9.2573,9.287,9.2573,9.2771,42400.0
2006-10-05 10:25:00,9.36,9.36,9.35,9.36,79600.0,9.2771,9.2771,9.2672,9.2771,79600.0
2006-10-05 10:30:00,9.37,9.38,9.36,9.38,215600.0,9.287,9.2969,9.2771,9.2969,215600.0
2006-10-05 10:35:00,9.38,9.39,9.38,9.38,266400.0,9.2969,9.3068,9.2969,9.2969,266400.0
2006-10-05 10:40:00,9.38,9.39,9.36,9.37,124400.0,9.2969,9.3068,9.2771,9.287,124400.0
2006-10-05 10:45:00,9.37,9.39,9.37,9.39,111200.0,9.287,9.3068,9.287,9.3068,111200.0
2006-10-05 10:50:00,9.39,9.42,9.39,9.41,154000.0,9.3068,9.3366,9.3068,9.3267,154000.0
2006-10-05 10:55:00,9.41,9.42,9.41,9.41,117200.0,9.3267,9.3366,9.3267,9.3267,117200.0
2006-10-05 11:00:00,9.42,9.43,9.41,9.42,80800.0,9.3366,9.3465,9.3267,9.3366,80800.0
2006-10-05 11:05:00,9.42,9.43,9.4,9.43,144400.0,9.3366,9.3465,9.3168,9.3465,144400.0
2006-10-05 11:10:00,9.43,9.45,9.42,9.44,248000.0,9.3465,9.3663,9.3366,9.3564,248000.0
2006-10-05 11:15:00,9.44,9.47,9.44,9.47,204400.0,9.3564,9.3861,9.3564,9.3861,204400.0
2006-10-05 11:20:00,9.47,9.53,9.47,9.53,220800.0,9.3861,9.4456,9.3861,9.4456,220800.0
2006-10-05 11:25:00,9.53,9.57,9.53,9.56,316400.0,9.4456,9.4853,9.4456,9.4753,316400.0
2006-10-05 11:30:00,9.56,9.63,9.56,9.62,249600.0,9.4753,9.5447,9.4753,9.5348,249600.0
2006-10-05 11:35:00,9.62,9.67,9.61,9.66,433200.0,9.5348,9.5844,9.5249,9.5745,433200.0
2006-10-05 11:40:00,9.66,9.72,9.66,9.7,398400.0,9.5745,9.6339,9.5745,9.6141,398400.0
2006-10-05 11:45:00,9.7,9.7,9.69,9.69,168000.0,9.6141,9.6141,9.6042,9.6042,168000.0
2006-10-05 11:50:00,9.69,9.7,9.69,9.69,325600.0,9.6042,9.6141,9.6042,9.6042,325600.0
2006-10-05 11:55:00,9.69,9.72,9.69,9.71,205200.0,9.6042,9.6339,9.6042,9.624,205200.0
2006-10-05 12:00:00,9.71,9.71,9.69,9.69,421200.0,9.624,9.624,9.6042,9.6042,421200.0
2006-10-05 12:05:00,9.7,9.71,9.69,9.7,613200.0,9.6141,9.624,9.6042,9.6141,613200.0
2006-10-05 12:10:00,9.7,9.78,9.7,9.75,464000.0,9.6141,9.6934,9.6141,9.6637,464000.0
2006-10-05 12:15:00,9.75,9.76,9.74,9.74,396000.0,9.6637,9.6736,9.6537,9.6537,396000.0
2006-10-05 12:20:00,9.74,9.74,9.73,9.73,148400.0,9.6537,9.6537,9.6438,9.6438,148400.0
2006-10-05 12:25:00,9.72,9.73,9.69,9.69,135200.0,9.6339,9.6438,9.6042,9.6042,135200.0
2006-10-05 12:30:00,9.69,9.69,9.67,9.67,208400.0,9.6042,9.6042,9.5844,9.5844,208400.0
2006-10-05 12:35:00,9.67,9.68,9.6,9.61,250800.0,9.5844,9.5943,9.515,9.5249,250800.0
2006-10-05 12:40:00,9.61,9.63,9.6,9.6,241200.0,9.5249,9.5447,9.515,9.515,241200.0
2006-10-05 12:45:00,9.6,9.6,9.59,9.59,116400.0,9.515,9.515,9.5051,9.5051,116400.0
2006-10-05 12:50:00,9.59,9.6,9.59,9.6,109200.0,9.5051,9.515,9.5051,9.515,109200.0
2006-10-05 12:55:00,9.6,9.65,9.6,9.63,113600.0,9.515,9.5645,9.515,9.5447,113600.0
2006-10-05 13:00:00,9.62,9.63,9.62,9.62,284000.0,9.5348,9.5447,9.5348,9.5348,284000.0
2006-10-05 13:05:00,9.62,9.63,9.61,9.62,138800.0,9.5348,9.5447,9.5249,9.5348,138800.0
2006-10-05 13:10:00,9.62,9.64,9.62,9.63,119600.0,9.5348,9.5546,9.5348,9.5447,119600.0
2006-10-05 13:15:00,9.63,9.63,9.62,9.63,164800.0,9.5447,9.5447,9.5348,9.5447,164800.0
2006-10-05 13:20:00,9.62,9.63,9.62,9.63,166000.0,9.5348,9.5447,9.5348,9.5447,166000.0
2006-10-05 13:25:00,9.63,9.65,9.63,9.63,168000.0,9.5447,9.5645,9.5447,9.5447,168000.0
2006-10-05 13:30:00,9.63,9.63,9.61,9.63,191200.0,9.5447,9.5447,9.5249,9.5447,191200.0
2006-10-05 13:35:00,9.63,9.63,9.59,9.6,149600.0,9.5447,9.5447,9.5051,9.515,149600.0
2006-10-05 13:40:00,9.6,9.61,9.57,9.58,96800.0,9.515,9.5249,9.4853,9.4952,96800.0
2006-10-05 13:45:00,9.58,9.58,9.56,9.58,172400.0,9.4952,9.4952,9.4753,9.4952,172400.0
2006-10-05 13:50:00,9.58,9.58,9.56,9.56,93600.0,9.4952,9.4952,9.4753,9.4753,93600.0
2006-10-05 13:55:00,9.56,9.57,9.55,9.55,86000.0,9.4753,9.4853,9.4654,9.4654,86000.0
2006-10-05 14:00:00,9.55,9.56,9.54,9.54,108800.0,9.4654,9.4753,9.4555,9.4555,108800.0
2006-10-05 14:05:00,9.54,9.54,9.52,9.54,71600.0,9.4555,9.4555,9.4357,9.4555,71600.0
2006-10-05 14:10:00,9.54,9.55,9.53,9.54,212800.0,9.4555,9.4654,9.4456,9.4555,212800.0
2006-10-05 14:15:00,9.55,9.56,9.54,9.55,164400.0,9.4654,9.4753,9.4555,9.4654,164400.0
2006-10-05 14:20:00,9.55,9.55,9.53,9.54,80800.0,9.4654,9.4654,9.4456,9.4555,80800.0
2006-10-05 14:25:00,9.54,9.55,9.52,9.52,214400.0,9.4555,9.4654,9.4357,9.4357,214400.0
2006-10-05 14:30:00,9.52,9.53,9.5,9.52,184800.0,9.4357,9.4456,9.4159,9.4357,184800.0
2006-10-05 14:35:00,9.52,9.53,9.52,9.52,120000.0,9.4357,9.4456,9.4357,9.4357,120000.0
2006-10-05 14:40:00,9.52,9.53,9.51,9.51,545200.0,9.4357,9.4456,9.4258,9.4258,545200.0
2006-10-05 14:45:00,9.51,9.52,9.49,9.49,268400.0,9.4258,9.4357,9.406,9.406,268400.0
2006-10-05 14:50:00,9.49,9.5,9.49,9.5,122800.0,9.406,9.4159,9.406,9.4159,122800.0
2006-10-05 14:55:00,9.5,9.51,9.49,9.5,56400.0,9.4159,9.4258,9.406,9.4159,56400.0
2006-10-05 15:00:00,9.5,9.52,9.5,9.52,78800.0,9.4159,9.4357,9.4159,9.4357,78800.0
2006-10-05 15:05:00,9.52,9.54,9.5,9.51,276800.0,9.4357,9.4555,9.4159,9.4258,276800.0
2006-10-05 15:10:00,9.51,9.51,9.5,9.5,102000.0,9.4258,9.4258,9.4159,9.4159,102000.0
2006-10-05 15:15:00,9.5,9.51,9.49,9.49,510000.0,9.4159,9.4258,9.406,9.406,510000.0
2006-10-05 15:20:00,9.48,9.5,9.47,9.47,133600.0,9.396,9.4159,9.3861,9.3861,133600.0
2006-10-05 15:25:00,9.47,9.49,9.47,9.48,167600.0,9.3861,9.406,9.3861,9.396,167600.0
2006-10-05 15:30:00,9.48,9.48,9.46,9.47,268400.0,9.396,9.396,9.3762,9.3861,268400.0
2006-10-05 15:35:00,9.47,9.47,9.47,9.47,169600.0,9.3861,9.3861,9.3861,9.3861,169600.0
2006-10-05 15:40:00,9.47,9.48,9.47,9.47,394400.0,9.3861,9.396,9.3861,9.3861,394400.0
2006-10-05 15:45:00,9.47,9.48,9.45,9.45,492400.0,9.3861,9.396,9.3663,9.3663,492400.0
2006-10-05 15:50:00,9.45,9.48,9.45,9.48,282400.0,9.3663,9.396,9.3663,9.396,282400.0
2006-10-05 15:55:00,9.48,9.49,9.47,9.48,603200.0,9.396,9.406,9.3861,9.396,603200.0
2006-10-06 09:30:00,9.75,9.93,9.72,9.72,1076000.0,9.6637,9.8421,9.6339,9.6339,1076000.0
2006-10-06 09:35:00,9.72,9.83,9.72,9.79,443600.0,9.6339,9.7429,9.6339,9.7033,443600.0
2006-10-06 09:40:00,9.79,9.81,9.77,9.8,721600.0,9.7033,9.7231,9.6835,9.7132,721600.0
2006-10-06 09:45:00,9.8,9.87,9.8,9.84,600800.0,9.7132,9.7826,9.7132,9.7529,600800.0
2006-10-06 09:50:00,9.84,9.85,9.81,9.82,290800.0,9.7529,9.7628,9.7231,9.733,290800.0
2006-10-06 09:55:00,9.83,9.86,9.81,9.83,302800.0,9.7429,9.7727,9.7231,9.7429,302800.0
2006-10-06 10:00:00,9.83,9.85,9.83,9.83,214400.0,9.7429,9.7628,9.7429,9.7429,214400.0
2006-10-06 10:05:00,9.83,9.9,9.83,9.84,644800.0,9.7429,9.8123,9.7429,9.7529,644800.0
2006-10-06 10:10:00,9.84,9.85,9.81,9.84,281600.0,9.7529,9.7628,9.7231,9.7529,281600.0
2006-10-06 10:15:00,9.83,9.83,9.76,9.77,564800.0,9.7429,9.7429,9.6736,9.6835,564800.0
2006-10-06 10:20:00,9.78,9.81,9.77,9.79,525200.0,9.6934,9.7231,9.6835,9.7033,525200.0
2006-10-06 10:25:00,9.78,9.78,9.77,9.77,194800.0,9.6934,9.6934,9.6835,9.6835,194800.0
2006-10-06 10:30:00,9.77,9.82,9.76,9.76,367600.0,9.6835,9.733,9.6736,9.6736,367600.0
2006-10-06 10:35:00,9.76,9.76,9.71,9.72,386000.0,9.6736,9.6736,9.624,9.6339,386000.0
2006-10-06 10:40:00,9.72,9.72,9.68,9.68,322000.0,9.6339,9.6339,9.5943,9.5943,322000.0
2006-10-06 10:45:00,9.68,9.76,9.68,9.75,233600.0,9.5943,9.6736,9.5943,9.6637,233600.0
2006-10-06 10:50:00,9.75,9.77,9.75,9.76,895600.0,9.6637,9.6835,9.6637,9.6736,895600.0
2006-10-06 10:55:00,9.76,9.83,9.76,9.81,1914000.0,9.6736,9.7429,9.6736,9.7231,1914000.0
2006-10-06 11:00:00,9.8,9.8,9.76,9.77,102000.0,9.7132,9.7132,9.6736,9.6835,102000.0
2006-10-06 11:05:00,9.77,9.79,9.76,9.78,94400.0,9.6835,9.7033,9.6736,9.6934,94400.0
2006-10-06 11:10:00,9.78,9.8,9.78,9.8,48400.0,9.6934,9.7132,9.6934,9.7132,48400.0
2006-10-06 11:15:00,9.8,9.86,9.8,9.85,117200.0,9.7132,9.7727,9.7132,9.7628,117200.0
2006-10-06 11:20:00,9.85,9.85,9.82,9.82,50800.0,9.7628,9.7628,9.733,9.733,50800.0
2006-10-06 11:25:00,9.82,9.89,9.82,9.89,1224800.0,9.733,9.8024,9.733,9.8024,1224800.0
2006-10-06 11:30:00,9.89,9.92,9.88,9.88,187200.0,9.8024,9.8322,9.7925,9.7925,187200.0
2006-10-06 11:35:00,9.88,9.88,9.86,9.86,76800.0,9.7925,9.7925,9.7727,9.7727,76800.0
2006-10-06 11:40:00,9.86,9.87,9.84,9.84,153600.0,9.7727,9.7826,9.7529,9.7529,153600.0
2006-10-06 11:45:00,9.84,9.85,9.81,9.81,90400.0,9.7529,9.7628,9.7231,9.7231,90400.0
2006-10-06 11:50:00,9.81,9.82,9.8,9.8,63200.0,9.7231,9.733,9.7132,9.7132,63200.0
2006-10-06 11:55:00,9.8,9.81,9.78,9.81,222800.0,9.7132,9.7231,9.6934,9.7231,222800.0
2006-10-06 12:00:00,9.81,9.81,9.8,9.8,236000.0,9.7231,9.7231,9.7132,9.7132,236000.0
2006-10-06 12:05:00,9.8,9.81,9.79,9.81,48000.0,9.7132,9.7231,9.7033,9.7231,48000.0
2006-10-06 12:10:00,9.81,9.84,9.81,9.84,69200.0,9.7231,9.7529,9.7231,9.7529,69200.0
2006-10-06 12:15:00,9.84,9.85,9.84,9.85,111200.0,9.7529,9.7628,9.7529,9.7628,111200.0
2006-10-06 12:20:00,9.85,9.85,9.84,9.84,50800.0,9.7628,9.7628,9.7529,9.7529,50800.0
2006-10-06 12:25:00,9.84,9.85,9.83,9.83,167200.0,9.7529,9.7628,9.7429,9.7429,167200.0
2006-10-06 12:30:00,9.83,9.83,9.83,9.83,113200.0,9.7429,9.7429,9.7429,9.7429,113200.0
2006-10-06 12:35:00,9.83,9.83,9.82,9.82,48800.0,9.7429,9.7429,9.733,9.733,48800.0
2006-10-06 12:40:00,9.82,9.83,9.82,9.83,29200.0,9.733,9.7429,9.733,9.7429,29200.0
2006-10-06 12:45:00,9.83,9.85,9.82,9.85,116000.0,9.7429,9.7628,9.733,9.7628,116000.0
2006-10-06 12:50:00,9.83,9.86,9.83,9.85,70800.0,9.7429,9.7727,9.7429,9.7628,70800.0
2006-10-06 12:55:00,9.86,9.86,9.84,9.85,44400.0,9.7727,9.7727,9.7529,9.7628,44400.0
2006-10-06 13:00:00,9.85,9.86,9.84,9.86,180800.0,9.7628,9.7727,9.7529,9.7727,180800.0
2006-10-06 13:05:00,9.86,9.87,9.85,9.87,116800.0,9.7727,9.7826,9.7628,9.7826,116800.0
2006-10-06 13:10:00,9.87,9.89,9.87,9.89,106800.0,9.7826,9.8024,9.7826,9.8024,106800.0
2006-10-06 13:15:00,9.89,9.97,9.89,9.94,318000.0,9.8024,9.8817,9.8024,9.852,318000.0
2006-10-06 13:20:00,9.95,9.96,9.94,9.95,49600.0,9.8619,9.8718,9.852,9.8619,49600.0
2006-10-06 13:25:00,9.95,9.95,9.89,9.91,152400.0,9.8619,9.8619,9.8024,9.8222,152400.0
2006-10-06 13:30:00,9.9,9.95,9.9,9.95,65200.0,9.8123,9.8619,9.8123,9.8619,65200.0
2006-10-06 13:35:00,9.95,9.99,9.95,9.99,276400.0,9.8619,9.9015,9.8619,9.9015,276400.0
2006-10-06 13:40:00,9.99,10.0,9.98,9.99,506800.0,9.9015,9.9114,9.8916,9.9015,506800.0
2006-10-06 13:45:00,9.99,10.0,9.99,10.0,158800.0,9.9015,9.9114,9.9015,9.9114,158800.0
2006-10-06 13:50:00,10.0,10.04,9.99,10.01,464400.0,9.9114,9.9511,9.9015,9.9214,464400.0
2006-10-06 13:55:00,10.0,10.05,10.0,10.05,208800.0,9.9114,9.961,9.9114,9.961,208800.0
2006-10-06 14:00:00,10.05,10.1,10.05,10.09,229200.0,9.961,10.0106,9.961,10.0006,229200.0
2006-10-06 14:05:00,10.09,10.1,10.05,10.07,205200.0,10.0006,10.0106,9.961,9.9808,205200.0
2006-10-06 14:10:00,10.07,10.08,10.05,10.08,154800.0,9.9808,9.9907,9.961,9.9907,154800.0
2006-10-06 14:15:00,10.08,10.08,9.97,10.0,218400.0,9.9907,9.9907,9.8817,9.9114,218400.0
2006-10-06 14:20:00,10.0,10.02,9.97,10.01,438800.0,9.9114,9.9313,9.8817,9.9214,438800.0
2006-10-06 14:25:00,10.01,10.02,10.0,10.0,72800.0,9.9214,9.9313,9.9114,9.9114,72800.0
2006-10-06 14:30:00,10.0,10.0,9.98,9.99,151200.0,9.9114,9.9114,9.8916,9.9015,151200.0
2006-10-06 14:35:00,9.99,10.02,9.99,10.01,148800.0,9.9015,9.9313,9.9015,9.9214,148800.0
2006-10-06 14:40:00,10.01,10.07,10.01,10.05,111600.0,9.9214,9.9808,9.9214,9.961,111600.0
2006-10-06 14:45:00,10.05,10.11,10.05,10.08,137200.0,9.961,10.0205,9.961,9.9907,137200.0
2006-10-06 14:50:00,10.09,10.11,10.09,10.1,206800.0,10.0006,10.0205,10.0006,10.0106,206800.0
2006-10-06 14:55:00,10.1,10.1,10.1,10.1,81200.0,10.0106,10.0106,10.0106,10.0106,81200.0
2006-10-06 15:00:00,10.1,10.1,10.08,10.08,194000.0,10.0106,10.0106,9.9907,9.9907,194000.0
2006-10-06 15:05:00,10.09,10.1,10.06,10.08,263200.0,10.0006,10.0106,9.9709,9.9907,263200.0
2006-10-06 15:10:00,10.08,10.09,10.06,10.08,142000.0,9.9907,10.0006,9.9709,9.9907,142000.0
2006-10-06 15:15:00,10.08,10.11,10.07,10.11,145600.0,9.9907,10.0205,9.9808,10.0205,145600.0
2006-10-06 15:20:00,10.11,10.13,10.1,10.11,234800.0,10.0205,10.0403,10.0106,10.0205,234800.0
2006-10-06 15:25:00,10.12,10.12,10.08,10.09,120400.0,10.0304,10.0304,9.9907,10.0006,120400.0
2006-10-06 15:30:00,10.08,10.09,10.08,10.08,73200.0,9.9907,10.0006,9.9907,9.9907,73200.0
2006-10-06 15:35:00,10.09,10.1,10.08,10.1,252800.0,10.0006,10.0106,9.9907,10.0106,252800.0
2006-10-06 15:40:00,10.09,10.13,10.08,10.11,178000.0,10.0006,10.0403,9.9907,10.0205,178000.0
2006-10-06 15:45:00,10.1,10.11,10.08,10.09,203200.0,10.0106,10.0205,9.9907,10.0006,203200.0
2006-10-06 15:50:00,10.09,10.1,10.09,10.1,222800.0,10.0006,10.0106,10.0006,10.0106,222800.0
2006-10-06 15:55:00,10.1,10.1,10.06,10.09,444000.0,10.0106,10.0106,9.9709,10.0006,444000.0
2006-10-09 09:30:00,10.1,10.15,10.06,10.13,400800.0,10.0106,10.0601,9.9709,10.0403,400800.0
2006-10-09 09:35:00,10.13,10.36,10.13,10.32,681200.0,10.0403,10.2683,10.0403,10.2286,681200.0
2006-10-09 09:40:00,10.32,10.32,10.19,10.19,527600.0,10.2286,10.2286,10.0998,10.0998,527600.0
2006-10-09 09:45:00,10.2,10.2,10.13,10.15,209600.0,10.1097,10.1097,10.0403,10.0601,209600.0
2006-10-09 09:50:00,10.15,10.15,10.04,10.11,500800.0,10.0601,10.0601,9.9511,10.0205,500800.0
2006-10-09 09:55:00,10.12,10.13,10.04,10.1,496800.0,10.0304,10.0403,9.9511,10.0106,496800.0
2006-10-09 10:00:00,10.08,10.14,10.06,10.12,383600.0,9.9907,10.0502,9.9709,10.0304,383600.0
2006-10-09 10:05:00,10.13,10.13,10.1,10.13,96400.0,10.0403,10.0403,10.0106,10.0403,96400.0
2006-10-09 10:10:00,10.13,10.13,10.05,10.08,168000.0,10.0403,10.0403,9.961,9.9907,168000.0
2006-10-09 10:15:00,10.06,10.06,10.02,10.03,288400.0,9.9709,9.9709,9.9313,9.9412,288400.0
2006-10-09 10:20:00,10.03,10.03,9.99,10.0,164800.0,9.9412,9.9412,9.9015,9.9114,164800.0
2006-10-09 10:25:00,10.0,10.0,9.96,9.97,414800.0,9.9114,9.9114,9.8718,9.8817,414800.0
2006-10-09 10:30:00,9.97,9.98,9.88,9.88,314000.0,9.8817,9.8916,9.7925,9.7925,314000.0
2006-10-09 10:35:00,9.88,9.99,9.88,9.97,189200.0,9.7925,9.9015,9.7925,9.8817,189200.0
2006-10-09 10:40:00,9.97,10.0,9.96,9.97,92400.0,9.8817,9.9114,9.8718,9.8817,92400.0
2006-10-09 10:45:00,9.97,10.0,9.97,9.98,70800.0,9.8817,9.9114,9.8817,9.8916,70800.0
2006-10-09 10:50:00,9.97,9.98,9.96,9.98,169600.0,9.8817,9.8916,9.8718,9.8916,169600.0
2006-10-09 10:55:00,9.98,9.99,9.97,9.97,165600.0,9.8916,9.9015,9.8817,9.8817,165600.0
2006-10-09 11:00:00,9.97,9.99,9.97,9.97,45600.0,9.8817,9.9015,9.8817,9.8817,45600.0
2006-10-09 11:05:00,9.97,9.98,9.97,9.97,83600.0,9.8817,9.8916,9.8817,9.8817,83600.0
2006-10-09 11:10:00,9.97,9.97,9.96,9.96,45200.0,9.8817,9.8817,9.8718,9.8718,45200.0
2006-10-09 11:15:00,9.96,9.97,9.96,9.97,49200.0,9.8718,9.8817,9.8718,9.8817,49200.0
2006-10-09 11:20:00,9.97,9.99,9.96,9.99,125600.0,9.8817,9.9015,9.8718,9.9015,125600.0
2006-10-09 11:25:00,9.99,10.02,9.99,10.0,180800.0,9.9015,9.9313,9.9015,9.9114,180800.0
2006-10-09 11:30:00,10.0,10.04,10.0,10.04,114000.0,9.9114,9.9511,9.9114,9.9511,114000.0
2006-10-09 11:35:00,10.04,10.07,10.03,10.05,77200.0,9.9511,9.9808,9.9412,9.961,77200.0
2006-10-09 11:40:00,10.05,10.06,10.03,10.05,54400.0,9.961,9.9709,9.9412,9.961,54400.0
2006-10-09 11:45:00,10.05,10.13,10.04,10.11,123200.0,9.961,10.0403,9.9511,10.0205,123200.0
2006-10-09 11:50:00,10.11,10.11,10.06,10.08,38400.0,10.0205,10.0205,9.9709,9.9907,38400.0
2006-10-09 11:55:00,10.08,10.11,10.06,10.11,114800.0,9.9907,10.0205,9.9709,10.0205,114800.0
2006-10-09 12:00:00,10.1,10.11,10.1,10.11,59200.0,10.0106,10.0205,10.0106,10.0205,59200.0
2006-10-09 12:05:00,10.12,10.14,10.1,10.12,68400.0,10.0304,10.0502,10.0106,10.0304,68400.0
2006-10-09 12:10:00,10.12,10.12,10.11,10.12,41600.0,10.0304,10.0304,10.0205,10.0304,41600.0
2006-10-09 12:15:00,10.12,10.12,10.09,10.09,44000.0,10.0304,10.0304,10.0006,10.0006,44000.0
2006-10-09 12:20:00,10.09,10.09,10.05,10.06,58400.0,10.0006,10.0006,9.961,9.9709,58400.0
2006-10-09 12:25:00,10.06,10.08,10.05,10.08,34000.0,9.9709,9.9907,9.961,9.9907,34000.0
2006-10-09 12:30:00,10.08,10.1,10.07,10.08,21200.0,9.9907,10.0106,9.9808,9.9907,21200.0
2006-10-09 12:35:00,10.08,10.08,10.06,10.08,23600.0,9.9907,9.9907,9.9709,9.9907,23600.0
2006-10-09 12:40:00,10.08,10.1,10.07,10.1,36000.0,9.9907,10.0106,9.9808,10.0106,36000.0
2006-10-09 12:45:00,10.1,10.11,10.09,10.11,42400.0,10.0106,10.0205,10.0006,10.0205,42400.0
2006-10-09 12:50:00,10.11,10.12,10.11,10.12,20800.0,10.0205,10.0304,10.0205,10.0304,20800.0
2006-10-09 12:55:00,10.11,10.11,10.08,10.09,26000.0,10.0205,10.0205,9.9907,10.0006,26000.0
2006-10-09 13:00:00,10.09,10.1,10.07,10.1,76400.0,10.0006,10.0106,9.9808,10.0106,76400.0
2006-10-09 13:05:00,10.1,10.11,10.1,10.1,24400.0,10.0106,10.0205,10.0106,10.0106,24400.0
2006-10-09 13:10:00,10.1,10.13,10.1,10.13,44800.0,10.0106,10.0403,10.0106,10.0403,44800.0
2006-10-09 13:15:00,10.13,10.15,10.11,10.13,37200.0,10.0403,10.0601,10.0205,10.0403,37200.0
2006-10-09 13:20:00,10.13,10.13,10.11,10.11,65600.0,10.0403,10.0403,10.0205,10.0205,65600.0
2006-10-09 13:25:00,10.11,10.15,10.1,10.15,88400.0,10.0205,10.0601,10.0106,10.0601,88400.0
2006-10-09 13:30:00,10.14,10.15,10.13,10.14,21600.0,10.0502,10.0601,10.0403,10.0502,21600.0
2006-10-09 13:35:00,10.15,10.16,10.14,10.16,26800.0,10.0601,10.07,10.0502,10.07,26800.0
2006-10-09 13:40:00,10.16,10.16,10.13,10.13,24400.0,10.07,10.07,10.0403,10.0403,24400.0
2006-10-09 13:45:00,10.13,10.13,10.11,10.13,30000.0,10.0403,10.0403,10.0205,10.0403,30000.0
2006-10-09 13:50:00,10.13,10.13,10.08,10.1,73600.0,10.0403,10.0403,9.9907,10.0106,73600.0
2006-10-09 13:55:00,10.11,10.11,10.06,10.06,106800.0,10.0205,10.0205,9.9709,9.9709,106800.0
2006-10-09 14:00:00,10.06,10.1,10.05,10.1,88800.0,9.9709,10.0106,9.961,10.0106,88800.0
2006-10-09 14:05:00,10.08,10.11,10.05,10.11,44000.0,9.9907,10.0205,9.961,10.0205,44000.0
2006-10-09 14:10:00,10.11,10.15,10.08,10.15,37600.0,10.0205,10.0601,9.9907,10.0601,37600.0
2006-10-09 14:15:00,10.15,10.16,10.13,10.15,35600.0,10.0601,10.07,10.0403,10.0601,35600.0
2006-10-09 14:20:00,10.15,10.15,10.13,10.14,56800.0,10.0601,10.0601,10.0403,10.0502,56800.0
2006-10-09 14:25:00,10.14,10.14,10.11,10.13,44000.0,10.0502,10.0502,10.0205,10.0403,44000.0
2006-10-09 14:30:00,10.13,10.13,10.11,10.13,37600.0,10.0403,10.0403,10.0205,10.0403,37600.0
2006-10-09 14:35:00,10.12,10.15,10.09,10.15,82400.0,10.0304,10.0601,10.0006,10.0601,82400.0
2006-10-09 14:40:00,10.13,10.13,10.11,10.13,27200.0,10.0403,10.0403,10.0205,10.0403,27200.0
2006-10-09 14:45:00,10.12,10.16,10.11,10.16,50000.0,10.0304,10.07,10.0205,10.07,50000.0
2006-10-09 14:50:00,10.15,10.15,10.14,10.15,40000.0,10.0601,10.0601,10.0502,10.0601,40000.0
2006-10-09 14:55:00,10.15,10.17,10.13,10.15,52800.0,10.0601,10.0799,10.0403,10.0601,52800.0
2006-10-09 15:00:00,10.15,10.17,10.12,10.12,65200.0,10.0601,10.0799,10.0304,10.0304,65200.0
2006-10-09 15:05:00,10.13,10.13,10.08,10.09,82000.0,10.0403,10.0403,9.9907,10.0006,82000.0
2006-10-09 15:10:00,10.09,10.1,10.05,10.09,124800.0,10.0006,10.0106,9.961,10.0006,124800.0
2006-10-09 15:15:00,10.1,10.12,10.05,10.12,48800.0,10.0106,10.0304,9.961,10.0304,48800.0
2006-10-09 15:20:00,10.12,10.12,10.05,10.05,81200.0,10.0304,10.0304,9.961,9.961,81200.0
2006-10-09 15:25:00,10.05,10.05,10.0,10.04,136400.0,9.961,9.961,9.9114,9.9511,136400.0
2006-10-09 15:30:00,10.05,10.09,10.04,10.08,89600.0,9.961,10.0006,9.9511,9.9907,89600.0
2006-10-09 15:35:00,10.07,10.1,10.06,10.09,52800.0,9.9808,10.0106,9.9709,10.0006,52800.0
2006-10-09 15:40:00,10.09,10.09,10.05,10.06,82400.0,10.0006,10.0006,9.961,9.9709,82400.0
2006-10-09 15:45:00,10.06,10.1,10.05,10.07,105600.0,9.9709,10.0106,9.961,9.9808,105600.0
2006-10-09 15:50:00,10.07,10.09,10.07,10.08,179200.0,9.9808,10.0006,9.9808,9.9907,179200.0
2006-10-09 15:55:00,10.08,10.1,10.02,10.1,285600.0,9.9907,10.0106,9.9313,10.0106,285600.0
2006-10-10 09:30:00,10.07,10.07,9.99,10.02,141600.0,9.9808,9.9808,9.9015,9.9313,141600.0
2006-10-10 09:35:00,10.02,10.06,10.01,10.06,186800.0,9.9313,9.9709,9.9214,9.9709,186800.0
2006-10-10 09:40:00,10.06,10.07,10.02,10.02,113200.0,9.9709,9.9808,9.9313,9.9313,113200.0
2006-10-10 09:45:00,10.02,10.05,10.0,10.01,57200.0,9.9313,9.961,9.9114,9.9214,57200.0
2006-10-10 09:50:00,10.0,10.06,10.0,10.03,85200.0,9.9114,9.9709,9.9114,9.9412,85200.0
2006-10-10 09:55:00,10.03,10.04,10.01,10.01,34800.0,9.9412,9.9511,9.9214,9.9214,34800.0
2006-10-10 10:00:00,10.01,10.02,10.0,10.0,87600.0,9.9214,9.9313,9.9114,9.9114,87600.0
2006-10-10 10:05:00,10.0,10.03,9.97,10.02,102000.0,9.9114,9.9412,9.8817,9.9313,102000.0
2006-10-10 10:10:00,10.02,10.05,10.0,10.05,134000.0,9.9313,9.961,9.9114,9.961,134000.0
2006-10-10 10:15:00,10.05,10.05,9.99,10.02,166000.0,9.961,9.961,9.9015,9.9313,166000.0
2006-10-10 10:20:00,10.01,10.01,9.94,9.94,182000.0,9.9214,9.9214,9.852,9.852,182000.0
2006-10-10 10:25:00,9.95,9.95,9.93,9.93,335600.0,9.8619,9.8619,9.8421,9.8421,335600.0
2006-10-10 10:30:00,9.93,9.95,9.93,9.94,148800.0,9.8421,9.8619,9.8421,9.852,148800.0
2006-10-10 10:35:00,9.94,9.95,9.93,9.94,102000.0,9.852,9.8619,9.8421,9.852,102000.0
2006-10-10 10:40:00,9.94,9.95,9.93,9.93,67200.0,9.852,9.8619,9.8421,9.8421,67200.0
2006-10-10 10:45:00,9.93,9.94,9.93,9.94,115200.0,9.8421,9.852,9.8421,9.852,115200.0
2006-10-10 10:50:00,9.94,9.94,9.93,9.94,105600.0,9.852,9.852,9.8421,9.852,105600.0
2006-10-10 10:55:00,9.94,9.95,9.94,9.95,58000.0,9.852,9.8619,9.852,9.8619,58000.0
2006-10-10 11:00:00,9.94,9.95,9.94,9.94,250400.0,9.852,9.8619,9.852,9.852,250400.0
2006-10-10 11:05:00,9.94,9.94,9.93,9.94,164400.0,9.852,9.852,9.8421,9.852,164400.0
2006-10-10 11:10:00,9.94,9.95,9.93,9.94,144000.0,9.852,9.8619,9.8421,9.852,144000.0
2006-10-10 11:15:00,9.94,9.97,9.94,9.97,132400.0,9.852,9.8817,9.852,9.8817,132400.0
2006-10-10 11:20:00,9.97,9.99,9.97,9.99,82000.0,9.8817,9.9015,9.8817,9.9015,82000.0
2006-10-10 11:25:00,9.98,10.02,9.98,10.01,153600.0,9.8916,9.9313,9.8916,9.9214,153600.0
2006-10-10 11:30:00,10.01,10.01,9.98,10.0,93600.0,9.9214,9.9214,9.8916,9.9114,93600.0
2006-10-10 11:35:00,10.0,10.0,10.0,10.0,44800.0,9.9114,9.9114,9.9114,9.9114,44800.0
2006-10-10 11:40:00,10.0,10.0,9.99,9.99,34800.0,9.9114,9.9114,9.9015,9.9015,34800.0
2006-10-10 11:45:00,10.0,10.0,9.98,10.0,75200.0,9.9114,9.9114,9.8916,9.9114,75200.0
2006-10-10 11:50:00,10.0,10.02,10.0,10.02,44800.0,9.9114,9.9313,9.9114,9.9313,44800.0
2006-10-10 11:55:00,10.02,10.02,10.01,10.02,14000.0,9.9313,9.9313,9.9214,9.9313,14000.0
2006-10-10 12:00:00,10.02,10.02,10.01,10.02,20800.0,9.9313,9.9313,9.9214,9.9313,20800.0
2006-10-10 12:05:00,10.01,10.02,10.01,10.01,6400.0,9.9214,9.9313,9.9214,9.9214,6400.0
2006-10-10 12:10:00,10.01,10.01,10.01,10.01,2800.0,9.9214,9.9214,9.9214,9.9214,2800.0
2006-10-10 12:15:00,10.0,10.0,9.99,10.0,36800.0,9.9114,9.9114,9.9015,9.9114,36800.0
2006-10-10 12:20:00,10.0,10.0,9.98,9.99,29600.0,9.9114,9.9114,9.8916,9.9015,29600.0
2006-10-10 12:25:00,9.99,9.99,9.96,9.96,17600.0,9.9015,9.9015,9.8718,9.8718,17600.0
2006-10-10 12:30:00,9.96,9.96,9.93,9.94,45200.0,9.8718,9.8718,9.8421,9.852,45200.0
2006-10-10 12:35:00,9.94,9.94,9.93,9.93,12800.0,9.852,9.852,9.8421,9.8421,12800.0
2006-10-10 12:40:00,9.93,9.96,9.92,9.96,50400.0,9.8421,9.8718,9.8322,9.8718,50400.0
2006-10-10 12:45:00,9.96,9.96,9.95,9.95,13600.0,9.8718,9.8718,9.8619,9.8619,13600.0
2006-10-10 12:50:00,9.95,9.96,9.95,9.95,36000.0,9.8619,9.8718,9.8619,9.8619,36000.0
2006-10-10 12:55:00,9.95,9.95,9.94,9.95,115200.0,9.8619,9.8619,9.852,9.8619,115200.0
2006-10-10 13:00:00,9.96,9.96,9.95,9.95,15600.0,9.8718,9.8718,9.8619,9.8619,15600.0
2006-10-10 13:05:00,9.95,9.96,9.95,9.96,23600.0,9.8619,9.8718,9.8619,9.8718,23600.0
2006-10-10 13:10:00,9.96,9.96,9.95,9.95,6000.0,9.8718,9.8718,9.8619,9.8619,6000.0
2006-10-10 13:15:00,9.95,9.95,9.94,9.95,25600.0,9.8619,9.8619,9.852,9.8619,25600.0
2006-10-10 13:20:00,9.95,9.95,9.93,9.93,36800.0,9.8619,9.8619,9.8421,9.8421,36800.0
2006-10-10 13:25:00,9.93,9.93,9.92,9.93,106000.0,9.8421,9.8421,9.8322,9.8421,106000.0
2006-10-10 13:30:00,9.93,9.94,9.92,9.93,69200.0,9.8421,9.852,9.8322,9.8421,69200.0
2006-10-10 13:35:00,9.93,9.97,9.93,9.96,119200.0,9.8421,9.8817,9.8421,9.8718,119200.0
2006-10-10 13:40:00,9.94,9.94,9.93,9.94,78800.0,9.852,9.852,9.8421,9.852,78800.0
2006-10-10 13:45:00,9.94,9.94,9.94,9.94,24800.0,9.852,9.852,9.852,9.852,24800.0
2006-10-10 13:50:00,9.93,9.95,9.93,9.94,103600.0,9.8421,9.8619,9.8421,9.852,103600.0
2006-10-10 13:55:00,9.94,9.94,9.93,9.94,223600.0,9.852,9.852,9.8421,9.852,223600.0
2006-10-10 14:00:00,9.94,9.94,9.93,9.94,108000.0,9.852,9.852,9.8421,9.852,108000.0
2006-10-10 14:05:00,9.94,9.95,9.94,9.95,26400.0,9.852,9.8619,9.852,9.8619,26400.0
2006-10-10 14:10:00,9.95,9.95,9.93,9.94,108400.0,9.8619,9.8619,9.8421,9.852,108400.0
2006-10-10 14:15:00,9.94,9.94,9.94,9.94,25600.0,9.852,9.852,9.852,9.852,25600.0
2006-10-10 14:20:00,9.94,9.97,9.94,9.96,42800.0,9.852,9.8817,9.852,9.8718,42800.0
2006-10-10 14:25:00,9.95,9.96,9.94,9.95,20000.0,9.8619,9.8718,9.852,9.8619,20000.0
2006-10-10 14:30:00,9.95,9.97,9.95,9.97,17200.0,9.8619,9.8817,9.8619,9.8817,17200.0
2006-10-10 14:35:00,9.97,9.97,9.96,9.96,42400.0,9.8817,9.8817,9.8718,9.8718,42400.0
2006-10-10 14:40:00,9.95,9.96,9.95,9.95,14800.0,9.8619,9.8718,9.8619,9.8619,14800.0
2006-10-10 14:45:00,9.95,9.99,9.95,9.99,34000.0,9.8619,9.9015,9.8619,9.9015,34000.0
2006-10-10 14:50:00,9.99,9.99,9.97,9.99,38400.0,9.9015,9.9015,9.8817,9.9015,38400.0
2006-10-10 14:55:00,9.99,10.0,9.96,9.96,50000.0,9.9015,9.9114,9.8718,9.8718,50000.0
2006-10-10 15:00:00,9.97,9.99,9.97,9.99,52000.0,9.8817,9.9015,9.8817,9.9015,52000.0
2006-10-10 15:05:00,9.99,10.0,9.99,10.0,56800.0,9.9015,9.9114,9.9015,9.9114,56800.0
2006-10-10 15:10:00,10.0,10.0,9.98,9.98,43200.0,9.9114,9.9114,9.8916,9.8916,43200.0
2006-10-10 15:15:00,9.98,10.0,9.97,9.99,39200.0,9.8916,9.9114,9.8817,9.9015,39200.0
2006-10-10 15:20:00,9.99,10.01,9.99,10.01,100400.0,9.9015,9.9214,9.9015,9.9214,100400.0
2006-10-10 15:25:00,10.01,10.01,10.0,10.0,46400.0,9.9214,9.9214,9.9114,9.9114,46400.0
2006-10-10 15:30:00,10.0,10.01,9.99,10.0,52000.0,9.9114,9.9214,9.9015,9.9114,52000.0
2006-10-10 15:35:00,10.0,10.03,10.0,10.02,60400.0,9.9114,9.9412,9.9114,9.9313,60400.0
2006-10-10 15:40:00,10.02,10.04,10.02,10.03,43200.0,9.9313,9.9511,9.9313,9.9412,43200.0
2006-10-10 15:45:00,10.03,10.03,10.01,10.02,84000.0,9.9412,9.9412,9.9214,9.9313,84000.0
2006-10-10 15:50:00,10.02,10.02,10.0,10.02,74400.0,9.9313,9.9313,9.9114,9.9313,74400.0
2006-10-10 15:55:00,10.01,10.03,10.0,10.02,74800.0,9.9214,9.9412,9.9114,9.9313,74800.0
2006-10-11 09:30:00,9.94,9.98,9.92,9.98,68400.0,9.852,9.8916,9.8322,9.8916,68400.0
2006-10-11 09:35:00,9.98,10.01,9.97,9.98,197600.0,9.8916,9.9214,9.8817,9.8916,197600.0
2006-10-11 09:40:00,9.98,9.99,9.96,9.98,89600.0,9.8916,9.9015,9.8718,9.8916,89600.0
2006-10-11 09:45:00,9.97,9.98,9.96,9.98,125200.0,9.8817,9.8916,9.8718,9.8916,125200.0
2006-10-11 09:50:00,9.98,10.01,9.96,9.97,118000.0,9.8916,9.9214,9.8718,9.8817,118000.0
2006-10-11 09:55:00,9.98,10.0,9.94,9.95,66800.0,9.8916,9.9114,9.852,9.8619,66800.0
2006-10-11 10:00:00,9.95,9.97,9.91,9.92,66000.0,9.8619,9.8817,9.8222,9.8322,66000.0
2006-10-11 10:05:00,9.91,9.97,9.9,9.97,46800.0,9.8222,9.8817,9.8123,9.8817,46800.0
2006-10-11 10:10:00,9.98,10.0,9.95,9.98,60000.0,9.8916,9.9114,9.8619,9.8916,60000.0
2006-10-11 10:15:00,9.98,9.98,9.94,9.98,22000.0,9.8916,9.8916,9.852,9.8916,22000.0
2006-10-11 10:20:00,9.98,9.99,9.97,9.97,85200.0,9.8916,9.9015,9.8817,9.8817,85200.0
2006-10-11 10:25:00,9.97,9.99,9.97,9.97,30800.0,9.8817,9.9015,9.8817,9.8817,30800.0
2006-10-11 10:30:00,9.97,10.01,9.97,10.01,50800.0,9.8817,9.9214,9.8817,9.9214,50800.0
2006-10-11 10:35:00,10.01,10.07,10.01,10.06,87200.0,9.9214,9.9808,9.9214,9.9709,87200.0
2006-10-11 10:40:00,10.05,10.06,9.99,10.01,46000.0,9.961,9.9709,9.9015,9.9214,46000.0
2006-10-11 10:45:00,10.0,10.05,9.99,10.02,71600.0,9.9114,9.961,9.9015,9.9313,71600.0
2006-10-11 10:50:00,10.03,10.05,10.01,10.05,75600.0,9.9412,9.961,9.9214,9.961,75600.0
2006-10-11 10:55:00,10.05,10.1,10.05,10.07,85200.0,9.961,10.0106,9.961,9.9808,85200.0
2006-10-11 11:00:00,10.07,10.1,10.07,10.1,44000.0,9.9808,10.0106,9.9808,10.0106,44000.0
2006-10-11 11:05:00,10.1,10.13,10.07,10.07,94400.0,10.0106,10.0403,9.9808,9.9808,94400.0
2006-10-11 11:10:00,10.08,10.09,10.05,10.07,61200.0,9.9907,10.0006,9.961,9.9808,61200.0
2006-10-11 11:15:00,10.06,10.08,10.05,10.05,19200.0,9.9709,9.9907,9.961,9.961,19200.0
2006-10-11 11:20:00,10.05,10.06,10.05,10.06,26000.0,9.961,9.9709,9.961,9.9709,26000.0
2006-10-11 11:25:00,10.05,10.05,10.02,10.03,47200.0,9.961,9.961,9.9313,9.9412,47200.0
2006-10-11 11:30:00,10.01,10.02,9.99,10.01,81200.0,9.9214,9.9313,9.9015,9.9214,81200.0
2006-10-11 11:35:00,10.0,10.01,9.99,10.01,74400.0,9.9114,9.9214,9.9015,9.9214,74400.0
2006-10-11 11:40:00,10.01,10.05,10.01,10.04,24800.0,9.9214,9.961,9.9214,9.9511,24800.0
2006-10-11 11:45:00,10.05,10.06,10.05,10.06,26800.0,9.961,9.9709,9.961,9.9709,26800.0
2006-10-11 11:50:00,10.05,10.06,10.04,10.05,27200.0,9.961,9.9709,9.9511,9.961,27200.0
2006-10-11 11:55:00,10.05,10.06,10.04,10.04,12800.0,9.961,9.9709,9.9511,9.9511,12800.0
2006-10-11 12:00:00,10.04,10.04,10.02,10.03,12000.0,9.9511,9.9511,9.9313,9.9412,12000.0
2006-10-11 12:05:00,10.03,10.03,10.0,10.0,56800.0,9.9412,9.9412,9.9114,9.9114,56800.0
2006-10-11 12:10:00,10.0,10.0,10.0,10.0,14000.0,9.9114,9.9114,9.9114,9.9114,14000.0
2006-10-11 12:15:00,9.99,9.99,9.97,9.97,24000.0,9.9015,9.9015,9.8817,9.8817,24000.0
2006-10-11 12:20:00,9.97,10.0,9.97,9.98,35600.0,9.8817,9.9114,9.8817,9.8916,35600.0
2006-10-11 12:25:00,9.98,9.99,9.98,9.98,15600.0,9.8916,9.9015,9.8916,9.8916,15600.0
2006-10-11 12:30:00,9.98,9.98,9.98,9.98,24800.0,9.8916,9.8916,9.8916,9.8916,24800.0
2006-10-11 12:35:00,9.98,9.99,9.98,9.99,10000.0,9.8916,9.9015,9.8916,9.9015,10000.0
2006-10-11 12:40:00,9.99,10.01,9.99,9.99,23600.0,9.9015,9.9214,9.9015,9.9015,23600.0
2006-10-11 12:45:00,9.99,10.01,9.99,10.0,46800.0,9.9015,9.9214,9.9015,9.9114,46800.0
2006-10-11 12:50:00,10.0,10.01,10.0,10.0,37600.0,9.9114,9.9214,9.9114,9.9114,37600.0
2006-10-11 12:55:00,10.0,10.01,9.99,9.99,38000.0,9.9114,9.9214,9.9015,9.9015,38000.0
2006-10-11 13:00:00,9.99,9.99,9.99,9.99,9200.0,9.9015,9.9015,9.9015,9.9015,9200.0
2006-10-11 13:05:00,10.0,10.01,10.0,10.0,68000.0,9.9114,9.9214,9.9114,9.9114,68000.0
2006-10-11 13:10:00,10.0,10.01,10.0,10.0,35600.0,9.9114,9.9214,9.9114,9.9114,35600.0
2006-10-11 13:15:00,10.0,10.0,10.0,10.0,44800.0,9.9114,9.9114,9.9114,9.9114,44800.0
2006-10-11 13:20:00,10.0,10.06,10.0,10.06,44000.0,9.9114,9.9709,9.9114,9.9709,44000.0
2006-10-11 13:25:00,10.06,10.06,10.05,10.06,11600.0,9.9709,9.9709,9.961,9.9709,11600.0
2006-10-11 13:30:00,10.05,10.05,10.01,10.01,22400.0,9.961,9.961,9.9214,9.9214,22400.0
2006-10-11 13:35:00,10.01,10.01,10.01,10.01,9600.0,9.9214,9.9214,9.9214,9.9214,9600.0
2006-10-11 13:40:00,10.02,10.04,10.02,10.03,9600.0,9.9313,9.9511,9.9313,9.9412,9600.0
2006-10-11 13:45:00,10.04,10.04,10.02,10.02,16800.0,9.9511,9.9511,9.9313,9.9313,16800.0
2006-10-11 13:50:00,10.02,10.03,10.0,10.0,30000.0,9.9313,9.9412,9.9114,9.9114,30000.0
2006-10-11 13:55:00,10.0,10.02,10.0,10.0,37200.0,9.9114,9.9313,9.9114,9.9114,37200.0
2006-10-11 14:00:00,10.0,10.01,9.99,10.0,115600.0,9.9114,9.9214,9.9015,9.9114,115600.0
2006-10-11 14:05:00,10.0,10.0,9.98,9.99,28000.0,9.9114,9.9114,9.8916,9.9015,28000.0
2006-10-11 14:10:00,9.99,9.99,9.96,9.97,87200.0,9.9015,9.9015,9.8718,9.8817,87200.0
2006-10-11 14:15:00,9.97,9.99,9.96,9.96,35200.0,9.8817,9.9015,9.8718,9.8718,35200.0
2006-10-11 14:20:00,9.96,9.96,9.94,9.94,33200.0,9.8718,9.8718,9.852,9.852,33200.0
2006-10-11 14:25:00,9.94,9.98,9.94,9.96,62400.0,9.852,9.8916,9.852,9.8718,62400.0
2006-10-11 14:30:00,9.97,9.97,9.95,9.95,51200.0,9.8817,9.8817,9.8619,9.8619,51200.0
2006-10-11 14:35:00,9.95,9.96,9.94,9.95,61200.0,9.8619,9.8718,9.852,9.8619,61200.0
2006-10-11 14:40:00,9.95,9.95,9.94,9.95,56400.0,9.8619,9.8619,9.852,9.8619,56400.0
2006-10-11 14:45:00,9.95,9.96,9.95,9.95,37600.0,9.8619,9.8718,9.8619,9.8619,37600.0
2006-10-11 14:50:00,9.95,9.95,9.93,9.94,76000.0,9.8619,9.8619,9.8421,9.852,76000.0
2006-10-11 14:55:00,9.94,9.97,9.94,9.96,44000.0,9.852,9.8817,9.852,9.8718,44000.0
2006-10-11 15:00:00,9.96,9.99,9.96,9.99,78800.0,9.8718,9.9015,9.8718,9.9015,78800.0
2006-10-11 15:05:00,9.98,9.98,9.96,9.98,22800.0,9.8916,9.8916,9.8718,9.8916,22800.0
2006-10-11 15:10:00,9.99,10.04,9.98,10.02,42000.0,9.9015,9.9511,9.8916,9.9313,42000.0
2006-10-11 15:15:00,10.02,10.04,10.01,10.01,18000.0,9.9313,9.9511,9.9214,9.9214,18000.0
2006-10-11 15:20:00,10.01,10.02,10.0,10.0,17200.0,9.9214,9.9313,9.9114,9.9114,17200.0
2006-10-11 15:25:00,10.0,10.0,9.99,9.99,38000.0,9.9114,9.9114,9.9015,9.9015,38000.0
2006-10-11 15:30:00,9.99,10.02,9.99,10.01,113200.0,9.9015,9.9313,9.9015,9.9214,113200.0
2006-10-11 15:35:00,10.01,10.01,10.01,10.01,34000.0,9.9214,9.9214,9.9214,9.9214,34000.0
2006-10-11 15:40:00,10.01,10.01,9.98,9.98,72400.0,9.9214,9.9214,9.8916,9.8916,72400.0
2006-10-11 15:45:00,9.97,9.97,9.97,9.97,73600.0,9.8817,9.8817,9.8817,9.8817,73600.0
2006-10-11 15:50:00,9.97,9.97,9.97,9.97,110800.0,9.8817,9.8817,9.8817,9.8817,110800.0
2006-10-11 15:55:00,9.97,9.97,9.97,9.97,168000.0,9.8817,9.8817,9.8817,9.8817,168000.0
2006-10-12 09:30:00,10.03,10.12,10.03,10.1,83200.0,9.9412,10.0304,9.9412,10.0106,83200.0
2006-10-12 09:35:00,10.1,10.1,10.05,10.05,83600.0,10.0106,10.0106,9.961,9.961,83600.0
2006-10-12 09:40:00,10.06,10.06,10.02,10.02,79200.0,9.9709,9.9709,9.9313,9.9313,79200.0
2006-10-12 09:45:00,10.0,10.01,9.97,9.99,92800.0,9.9114,9.9214,9.8817,9.9015,92800.0
2006-10-12 09:50:00,9.99,9.99,9.96,9.99,53200.0,9.9015,9.9015,9.8718,9.9015,53200.0
2006-10-12 09:55:00,9.99,10.0,9.96,10.0,74400.0,9.9015,9.9114,9.8718,9.9114,74400.0
2006-10-12 10:00:00,9.98,10.0,9.97,9.99,60400.0,9.8916,9.9114,9.8817,9.9015,60400.0
2006-10-12 10:05:00,9.99,10.0,9.97,10.0,85200.0,9.9015,9.9114,9.8817,9.9114,85200.0
2006-10-12 10:10:00,10.0,10.0,9.99,9.99,65200.0,9.9114,9.9114,9.9015,9.9015,65200.0
2006-10-12 10:15:00,9.99,10.0,9.97,9.98,28800.0,9.9015,9.9114,9.8817,9.8916,28800.0
2006-10-12 10:20:00,9.97,9.97,9.93,9.93,74800.0,9.8817,9.8817,9.8421,9.8421,74800.0
2006-10-12 10:25:00,9.94,9.94,9.9,9.91,139200.0,9.852,9.852,9.8123,9.8222,139200.0
2006-10-12 10:30:00,9.92,9.96,9.9,9.94,308400.0,9.8322,9.8718,9.8123,9.852,308400.0
2006-10-12 10:35:00,9.94,9.96,9.91,9.96,128800.0,9.852,9.8718,9.8222,9.8718,128800.0
2006-10-12 10:40:00,9.96,9.97,9.95,9.96,49600.0,9.8718,9.8817,9.8619,9.8718,49600.0
2006-10-12 10:45:00,9.96,10.02,9.96,10.01,146800.0,9.8718,9.9313,9.8718,9.9214,146800.0
2006-10-12 10:50:00,10.01,10.01,9.97,9.99,170000.0,9.9214,9.9214,9.8817,9.9015,170000.0
2006-10-12 10:55:00,9.98,9.98,9.92,9.92,200000.0,9.8916,9.8916,9.8322,9.8322,200000.0
2006-10-12 11:00:00,9.92,9.96,9.91,9.96,127200.0,9.8322,9.8718,9.8222,9.8718,127200.0
2006-10-12 11:05:00,9.96,9.99,9.95,9.96,360000.0,9.8718,9.9015,9.8619,9.8718,360000.0
2006-10-12 11:10:00,9.96,9.97,9.96,9.97,86400.0,9.8718,9.8817,9.8718,9.8817,86400.0
2006-10-12 11:15:00,9.97,9.99,9.96,9.99,86800.0,9.8817,9.9015,9.8718,9.9015,86800.0
2006-10-12 11:20:00,9.98,9.99,9.97,9.98,51600.0,9.8916,9.9015,9.8817,9.8916,51600.0
2006-10-12 11:25:00,9.99,9.99,9.98,9.99,6000.0,9.9015,9.9015,9.8916,9.9015,6000.0
2006-10-12 11:30:00,9.98,9.99,9.97,9.98,92000.0,9.8916,9.9015,9.8817,9.8916,92000.0
2006-10-12 11:35:00,9.98,9.98,9.96,9.97,22400.0,9.8916,9.8916,9.8718,9.8817,22400.0
2006-10-12 11:40:00,9.97,9.98,9.94,9.98,142800.0,9.8817,9.8916,9.852,9.8916,142800.0
2006-10-12 11:45:00,9.98,9.98,9.96,9.97,30400.0,9.8916,9.8916,9.8718,9.8817,30400.0
2006-10-12 11:50:00,9.97,9.97,9.95,9.97,40800.0,9.8817,9.8817,9.8619,9.8817,40800.0
2006-10-12 11:55:00,9.97,9.99,9.97,9.97,55600.0,9.8817,9.9015,9.8817,9.8817,55600.0
2006-10-12 12:00:00,9.97,9.97,9.96,9.97,78400.0,9.8817,9.8817,9.8718,9.8817,78400.0
2006-10-12 12:05:00,9.97,9.97,9.96,9.96,10000.0,9.8817,9.8817,9.8718,9.8718,10000.0
2006-10-12 12:10:00,9.96,9.96,9.95,9.95,25600.0,9.8718,9.8718,9.8619,9.8619,25600.0
2006-10-12 12:15:00,9.95,9.97,9.94,9.95,90800.0,9.8619,9.8817,9.852,9.8619,90800.0
2006-10-12 12:20:00,9.95,9.97,9.95,9.97,234000.0,9.8619,9.8817,9.8619,9.8817,234000.0
2006-10-12 12:25:00,9.97,9.97,9.96,9.97,40400.0,9.8817,9.8817,9.8718,9.8817,40400.0
2006-10-12 12:30:00,9.97,9.97,9.96,9.97,151600.0,9.8817,9.8817,9.8718,9.8817,151600.0
2006-10-12 12:35:00,9.97,9.97,9.97,9.97,148400.0,9.8817,9.8817,9.8817,9.8817,148400.0
2006-10-12 12:40:00,9.97,9.99,9.97,9.99,18000.0,9.8817,9.9015,9.8817,9.9015,18000.0
2006-10-12 12:45:00,10.0,10.03,9.98,9.98,120000.0,9.9114,9.9412,9.8916,9.8916,120000.0
2006-10-12 12:50:00,9.99,10.01,9.98,9.98,57200.0,9.9015,9.9214,9.8916,9.8916,57200.0
2006-10-12 12:55:00,9.99,10.0,9.98,9.99,58000.0,9.9015,9.9114,9.8916,9.9015,58000.0
2006-10-12 13:00:00,9.98,9.99,9.97,9.97,27200.0,9.8916,9.9015,9.8817,9.8817,27200.0
2006-10-12 13:05:00,9.97,9.99,9.96,9.97,31600.0,9.8817,9.9015,9.8718,9.8817,31600.0
2006-10-12 13:10:00,9.97,9.99,9.95,9.99,121200.0,9.8817,9.9015,9.8619,9.9015,121200.0
2006-10-12 13:15:00,9.97,9.99,9.96,9.98,103600.0,9.8817,9.9015,9.8718,9.8916,103600.0
2006-10-12 13:20:00,9.97,9.98,9.96,9.97,34000.0,9.8817,9.8916,9.8718,9.8817,34000.0
2006-10-12 13:25:00,9.97,10.0,9.97,9.99,96400.0,9.8817,9.9114,9.8817,9.9015,96400.0
2006-10-12 13:30:00,9.98,9.99,9.97,9.99,170400.0,9.8916,9.9015,9.8817,9.9015,170400.0
2006-10-12 13:35:00,9.99,9.99,9.97,9.98,304400.0,9.9015,9.9015,9.8817,9.8916,304400.0
2006-10-12 13:40:00,9.98,9.98,9.98,9.98,31600.0,9.8916,9.8916,9.8916,9.8916,31600.0
2006-10-12 13:45:00,9.98,10.0,9.97,9.99,164400.0,9.8916,9.9114,9.8817,9.9015,164400.0
2006-10-12 13:50:00,9.99,10.0,9.96,9.99,178000.0,9.9015,9.9114,9.8718,9.9015,178000.0
2006-10-12 13:55:00,9.97,9.99,9.96,9.97,123600.0,9.8817,9.9015,9.8718,9.8817,123600.0
2006-10-12 14:00:00,9.95,9.99,9.95,9.98,96400.0,9.8619,9.9015,9.8619,9.8916,96400.0
2006-10-12 14:05:00,9.98,9.99,9.96,9.97,48400.0,9.8916,9.9015,9.8718,9.8817,48400.0
2006-10-12 14:10:00,9.96,9.97,9.96,9.96,139600.0,9.8718,9.8817,9.8718,9.8718,139600.0
2006-10-12 14:15:00,9.97,9.97,9.95,9.95,50400.0,9.8817,9.8817,9.8619,9.8619,50400.0
2006-10-12 14:20:00,9.95,9.99,9.95,9.99,36800.0,9.8619,9.9015,9.8619,9.9015,36800.0
2006-10-12 14:25:00,9.99,9.99,9.98,9.98,35200.0,9.9015,9.9015,9.8916,9.8916,35200.0
2006-10-12 14:30:00,9.97,9.97,9.96,9.97,23600.0,9.8817,9.8817,9.8718,9.8817,23600.0
2006-10-12 14:35:00,9.97,9.98,9.97,9.97,44000.0,9.8817,9.8916,9.8817,9.8817,44000.0
2006-10-12 14:40:00,9.97,9.99,9.96,9.96,30000.0,9.8817,9.9015,9.8718,9.8718,30000.0
2006-10-12 14:45:00,9.96,9.98,9.96,9.98,24400.0,9.8718,9.8916,9.8718,9.8916,24400.0
2006-10-12 14:50:00,9.99,9.99,9.99,9.99,26000.0,9.9015,9.9015,9.9015,9.9015,26000.0
2006-10-12 14:55:00,9.99,9.99,9.97,9.98,16800.0,9.9015,9.9015,9.8817,9.8916,16800.0
2006-10-12 15:00:00,9.98,9.99,9.97,9.99,18000.0,9.8916,9.9015,9.8817,9.9015,18000.0
2006-10-12 15:05:00,9.99,9.99,9.98,9.99,72400.0,9.9015,9.9015,9.8916,9.9015,72400.0
2006-10-12 15:10:00,9.99,10.01,9.99,10.01,177600.0,9.9015,9.9214,9.9015,9.9214,177600.0
2006-10-12 15:15:00,10.01,10.04,10.01,10.03,33600.0,9.9214,9.9511,9.9214,9.9412,33600.0
2006-10-12 15:20:00,10.02,10.07,10.01,10.06,62800.0,9.9313,9.9808,9.9214,9.9709,62800.0
2006-10-12 15:25:00,10.06,10.06,10.05,10.06,61200.0,9.9709,9.9709,9.961,9.9709,61200.0
2006-10-12 15:30:00,10.06,10.07,10.05,10.06,47200.0,9.9709,9.9808,9.961,9.9709,47200.0
2006-10-12 15:35:00,10.06,10.06,10.04,10.05,91200.0,9.9709,9.9709,9.9511,9.961,91200.0
2006-10-12 15:40:00,10.05,10.06,10.05,10.06,68400.0,9.961,9.9709,9.961,9.9709,68400.0
2006-10-12 15:45:00,10.06,10.06,10.05,10.05,69200.0,9.9709,9.9709,9.961,9.961,69200.0
2006-10-12 15:50:00,10.06,10.06,10.05,10.06,106800.0,9.9709,9.9709,9.961,9.9709,106800.0
2006-10-12 15:55:00,10.06,10.07,10.06,10.07,151600.0,9.9709,9.9808,9.9709,9.9808,151600.0
2006-10-13 09:30:00,10.12,10.12,10.11,10.11,47600.0,10.0304,10.0304,10.0205,10.0205,47600.0
2006-10-13 09:35:00,10.1,10.12,10.08,10.1,49600.0,10.0106,10.0304,9.9907,10.0106,49600.0
2006-10-13 09:40:00,10.1,10.18,10.08,10.14,212000.0,10.0106,10.0898,9.9907,10.0502,212000.0
2006-10-13 09:45:00,10.14,10.2,10.13,10.2,84400.0,10.0502,10.1097,10.0403,10.1097,84400.0
2006-10-13 09:50:00,10.2,10.28,10.18,10.28,254400.0,10.1097,10.189,10.0898,10.189,254400.0
2006-10-13 09:55:00,10.28,10.35,10.28,10.35,265200.0,10.189,10.2583,10.189,10.2583,265200.0
2006-10-13 10:00:00,10.35,10.49,10.31,10.49,369600.0,10.2583,10.3971,10.2187,10.3971,369600.0
2006-10-13 10:05:00,10.47,10.5,10.38,10.4,300400.0,10.3773,10.407,10.2881,10.3079,300400.0
2006-10-13 10:10:00,10.4,10.43,10.38,10.38,116800.0,10.3079,10.3376,10.2881,10.2881,116800.0
2006-10-13 10:15:00,10.38,10.4,10.36,10.39,72000.0,10.2881,10.3079,10.2683,10.298,72000.0
2006-10-13 10:20:00,10.4,10.4,10.34,10.37,114000.0,10.3079,10.3079,10.2484,10.2782,114000.0
2006-10-13 10:25:00,10.37,10.38,10.34,10.36,194400.0,10.2782,10.2881,10.2484,10.2683,194400.0
2006-10-13 10:30:00,10.35,10.35,10.32,10.32,168400.0,10.2583,10.2583,10.2286,10.2286,168400.0
2006-10-13 10:35:00,10.31,10.34,10.3,10.31,84800.0,10.2187,10.2484,10.2088,10.2187,84800.0
2006-10-13 10:40:00,10.33,10.33,10.3,10.3,190000.0,10.2385,10.2385,10.2088,10.2088,190000.0
2006-10-13 10:45:00,10.3,10.3,10.26,10.28,177600.0,10.2088,10.2088,10.1691,10.189,177600.0
2006-10-13 10:50:00,10.28,10.3,10.27,10.27,68000.0,10.189,10.2088,10.1791,10.1791,68000.0
2006-10-13 10:55:00,10.27,10.27,10.23,10.24,189200.0,10.1791,10.1791,10.1394,10.1493,189200.0
2006-10-13 11:00:00,10.24,10.26,10.23,10.26,165600.0,10.1493,10.1691,10.1394,10.1691,165600.0
2006-10-13 11:05:00,10.26,10.26,10.24,10.24,53600.0,10.1691,10.1691,10.1493,10.1493,53600.0
2006-10-13 11:10:00,10.25,10.26,10.25,10.25,72400.0,10.1592,10.1691,10.1592,10.1592,72400.0
2006-10-13 11:15:00,10.25,10.25,10.23,10.23,19200.0,10.1592,10.1592,10.1394,10.1394,19200.0
2006-10-13 11:20:00,10.23,10.24,10.22,10.23,34000.0,10.1394,10.1493,10.1295,10.1394,34000.0
2006-10-13 11:25:00,10.23,10.26,10.22,10.26,75600.0,10.1394,10.1691,10.1295,10.1691,75600.0
2006-10-13 11:30:00,10.26,10.26,10.24,10.24,44000.0,10.1691,10.1691,10.1493,10.1493,44000.0
2006-10-13 11:35:00,10.24,10.26,10.23,10.26,51600.0,10.1493,10.1691,10.1394,10.1691,51600.0
2006-10-13 11:40:00,10.26,10.27,10.25,10.27,59600.0,10.1691,10.1791,10.1592,10.1791,59600.0
2006-10-13 11:45:00,10.26,10.27,10.25,10.26,29200.0,10.1691,10.1791,10.1592,10.1691,29200.0
2006-10-13 11:50:00,10.26,10.33,10.26,10.33,45200.0,10.1691,10.2385,10.1691,10.2385,45200.0
2006-10-13 11:55:00,10.31,10.31,10.29,10.3,39600.0,10.2187,10.2187,10.1989,10.2088,39600.0
2006-10-13 12:00:00,10.3,10.3,10.29,10.29,55600.0,10.2088,10.2088,10.1989,10.1989,55600.0
2006-10-13 12:05:00,10.28,10.29,10.25,10.25,26800.0,10.189,10.1989,10.1592,10.1592,26800.0
2006-10-13 12:10:00,10.25,10.26,10.24,10.26,346400.0,10.1592,10.1691,10.1493,10.1691,346400.0
2006-10-13 12:15:00,10.27,10.3,10.27,10.3,60400.0,10.1791,10.2088,10.1791,10.2088,60400.0
2006-10-13 12:20:00,10.3,10.31,10.3,10.31,31200.0,10.2088,10.2187,10.2088,10.2187,31200.0
2006-10-13 12:25:00,10.31,10.33,10.31,10.32,60800.0,10.2187,10.2385,10.2187,10.2286,60800.0
2006-10-13 12:30:00,10.32,10.32,10.31,10.31,49200.0,10.2286,10.2286,10.2187,10.2187,49200.0
2006-10-13 12:35:00,10.31,10.31,10.3,10.3,57600.0,10.2187,10.2187,10.2088,10.2088,57600.0
2006-10-13 12:40:00,10.3,10.3,10.25,10.27,26000.0,10.2088,10.2088,10.1592,10.1791,26000.0
2006-10-13 12:45:00,10.27,10.27,10.25,10.26,24000.0,10.1791,10.1791,10.1592,10.1691,24000.0
2006-10-13 12:50:00,10.26,10.27,10.25,10.25,38800.0,10.1691,10.1791,10.1592,10.1592,38800.0
2006-10-13 12:55:00,10.25,10.27,10.25,10.27,40800.0,10.1592,10.1791,10.1592,10.1791,40800.0
2006-10-13 13:00:00,10.27,10.28,10.27,10.27,16800.0,10.1791,10.189,10.1791,10.1791,16800.0
2006-10-13 13:05:00,10.28,10.28,10.25,10.25,249200.0,10.189,10.189,10.1592,10.1592,249200.0
2006-10-13 13:10:00,10.25,10.26,10.25,10.26,10800.0,10.1592,10.1691,10.1592,10.1691,10800.0
2006-10-13 13:15:00,10.26,10.29,10.26,10.29,22800.0,10.1691,10.1989,10.1691,10.1989,22800.0
2006-10-13 13:20:00,10.29,10.33,10.29,10.32,41600.0,10.1989,10.2385,10.1989,10.2286,41600.0
2006-10-13 13:25:00,10.32,10.35,10.31,10.34,46000.0,10.2286,10.2583,10.2187,10.2484,46000.0
2006-10-13 13:30:00,10.34,10.36,10.34,10.36,81600.0,10.2484,10.2683,10.2484,10.2683,81600.0
2006-10-13 13:35:00,10.36,10.36,10.34,10.34,88000.0,10.2683,10.2683,10.2484,10.2484,88000.0
2006-10-13 13:40:00,10.34,10.35,10.33,10.34,37200.0,10.2484,10.2583,10.2385,10.2484,37200.0
2006-10-13 13:45:00,10.34,10.34,10.31,10.31,21600.0,10.2484,10.2484,10.2187,10.2187,21600.0
2006-10-13 13:50:00,10.32,10.32,10.28,10.29,25200.0,10.2286,10.2286,10.189,10.1989,25200.0
2006-10-13 13:55:00,10.29,10.3,10.28,10.29,31200.0,10.1989,10.2088,10.189,10.1989,31200.0
2006-10-13 14:00:00,10.28,10.29,10.28,10.28,38800.0,10.189,10.1989,10.189,10.189,38800.0
2006-10-13 14:05:00,10.28,10.29,10.28,10.28,30800.0,10.189,10.1989,10.189,10.189,30800.0
2006-10-13 14:10:00,10.28,10.28,10.27,10.28,24800.0,10.189,10.189,10.1791,10.189,24800.0
2006-10-13 14:15:00,10.28,10.28,10.27,10.27,50000.0,10.189,10.189,10.1791,10.1791,50000.0
2006-10-13 14:20:00,10.28,10.28,10.26,10.26,79600.0,10.189,10.189,10.1691,10.1691,79600.0
2006-10-13 14:25:00,10.26,10.28,10.25,10.26,41600.0,10.1691,10.189,10.1592,10.1691,41600.0
2006-10-13 14:30:00,10.26,10.26,10.23,10.24,210400.0,10.1691,10.1691,10.1394,10.1493,210400.0
2006-10-13 14:35:00,10.24,10.24,10.22,10.24,36400.0,10.1493,10.1493,10.1295,10.1493,36400.0
2006-10-13 14:40:00,10.23,10.24,10.22,10.22,17200.0,10.1394,10.1493,10.1295,10.1295,17200.0
2006-10-13 14:45:00,10.23,10.24,10.22,10.23,24400.0,10.1394,10.1493,10.1295,10.1394,24400.0
2006-10-13 14:50:00,10.23,10.23,10.21,10.21,34800.0,10.1394,10.1394,10.1196,10.1196,34800.0
2006-10-13 14:55:00,10.21,10.22,10.19,10.22,74000.0,10.1196,10.1295,10.0998,10.1295,74000.0
2006-10-13 15:00:00,10.22,10.24,10.19,10.23,36000.0,10.1295,10.1493,10.0998,10.1394,36000.0
2006-10-13 15:05:00,10.22,10.24,10.21,10.24,32400.0,10.1295,10.1493,10.1196,10.1493,32400.0
2006-10-13 15:10:00,10.24,10.25,10.22,10.25,38400.0,10.1493,10.1592,10.1295,10.1592,38400.0
2006-10-13 15:15:00,10.25,10.28,10.25,10.27,185600.0,10.1592,10.189,10.1592,10.1791,185600.0
2006-10-13 15:20:00,10.27,10.29,10.27,10.29,56800.0,10.1791,10.1989,10.1791,10.1989,56800.0
2006-10-13 15:25:00,10.29,10.29,10.26,10.26,24000.0,10.1989,10.1989,10.1691,10.1691,24000.0
2006-10-13 15:30:00,10.26,10.26,10.22,10.23,14800.0,10.1691,10.1691,10.1295,10.1394,14800.0
2006-10-13 15:35:00,10.23,10.24,10.21,10.22,82400.0,10.1394,10.1493,10.1196,10.1295,82400.0
2006-10-13 15:40:00,10.22,10.24,10.21,10.24,88400.0,10.1295,10.1493,10.1196,10.1493,88400.0
2006-10-13 15:45:00,10.24,10.25,10.23,10.23,48000.0,10.1493,10.1592,10.1394,10.1394,48000.0
2006-10-13 15:50:00,10.23,10.24,10.22,10.24,85200.0,10.1394,10.1493,10.1295,10.1493,85200.0
2006-10-13 15:55:00,10.24,10.27,10.24,10.24,200000.0,10.1493,10.1791,10.1493,10.1493,200000.0
2006-10-16 09:30:00,10.17,10.25,10.17,10.22,140000.0,10.0799,10.1592,10.0799,10.1295,140000.0
2006-10-16 09:35:00,10.22,10.31,10.22,10.29,70400.0,10.1295,10.2187,10.1295,10.1989,70400.0
2006-10-16 09:40:00,10.28,10.28,10.23,10.24,81200.0,10.189,10.189,10.1394,10.1493,81200.0
2006-10-16 09:45:00,10.24,10.29,10.23,10.25,108800.0,10.1493,10.1989,10.1394,10.1592,108800.0
2006-10-16 09:50:00,10.25,10.29,10.22,10.22,90800.0,10.1592,10.1989,10.1295,10.1295,90800.0
2006-10-16 09:55:00,10.23,10.24,10.22,10.24,35200.0,10.1394,10.1493,10.1295,10.1493,35200.0
2006-10-16 10:00:00,10.24,10.27,10.24,10.25,54800.0,10.1493,10.1791,10.1493,10.1592,54800.0
2006-10-16 10:05:00,10.25,10.28,10.24,10.28,75600.0,10.1592,10.189,10.1493,10.189,75600.0
2006-10-16 10:10:00,10.28,10.3,10.23,10.24,62400.0,10.189,10.2088,10.1394,10.1493,62400.0
2006-10-16 10:15:00,10.24,10.27,10.24,10.26,41600.0,10.1493,10.1791,10.1493,10.1691,41600.0
2006-10-16 10:20:00,10.26,10.26,10.24,10.25,26800.0,10.1691,10.1691,10.1493,10.1592,26800.0
2006-10-16 10:25:00,10.25,10.27,10.25,10.26,23200.0,10.1592,10.1791,10.1592,10.1691,23200.0
2006-10-16 10:30:00,10.26,10.26,10.24,10.24,35600.0,10.1691,10.1691,10.1493,10.1493,35600.0
2006-10-16 10:35:00,10.24,10.24,10.23,10.24,19200.0,10.1493,10.1493,10.1394,10.1493,19200.0
2006-10-16 10:40:00,10.24,10.24,10.22,10.23,29600.0,10.1493,10.1493,10.1295,10.1394,29600.0
2006-10-16 10:45:00,10.23,10.23,10.23,10.23,7200.0,10.1394,10.1394,10.1394,10.1394,7200.0
2006-10-16 10:50:00,10.23,10.23,10.22,10.22,21200.0,10.1394,10.1394,10.1295,10.1295,21200.0
2006-10-16 10:55:00,10.21,10.24,10.21,10.23,17200.0,10.1196,10.1493,10.1196,10.1394,17200.0
2006-10-16 11:00:00,10.23,10.26,10.22,10.26,46800.0,10.1394,10.1691,10.1295,10.1691,46800.0
2006-10-16 11:05:00,10.27,10.3,10.27,10.29,22400.0,10.1791,10.2088,10.1791,10.1989,22400.0
2006-10-16 11:10:00,10.29,10.3,10.28,10.3,26400.0,10.1989,10.2088,10.189,10.2088,26400.0
2006-10-16 11:15:00,10.3,10.3,10.29,10.29,10800.0,10.2088,10.2088,10.1989,10.1989,10800.0
2006-10-16 11:20:00,10.29,10.29,10.26,10.26,29200.0,10.1989,10.1989,10.1691,10.1691,29200.0
2006-10-16 11:25:00,10.27,10.28,10.26,10.27,12800.0,10.1791,10.189,10.1691,10.1791,12800.0
2006-10-16 11:30:00,10.27,10.28,10.27,10.27,6400.0,10.1791,10.189,10.1791,10.1791,6400.0
2006-10-16 11:35:00,10.27,10.27,10.22,10.22,21600.0,10.1791,10.1791,10.1295,10.1295,21600.0
2006-10-16 11:40:00,10.21,10.25,10.21,10.25,54800.0,10.1196,10.1592,10.1196,10.1592,54800.0
2006-10-16 11:45:00,10.24,10.25,10.24,10.25,141600.0,10.1493,10.1592,10.1493,10.1592,141600.0
2006-10-16 11:50:00,10.24,10.24,10.22,10.23,18000.0,10.1493,10.1493,10.1295,10.1394,18000.0
2006-10-16 11:55:00,10.22,10.22,10.21,10.22,14000.0,10.1295,10.1295,10.1196,10.1295,14000.0
2006-10-16 12:00:00,10.22,10.22,10.22,10.22,7200.0,10.1295,10.1295,10.1295,10.1295,7200.0
2006-10-16 12:05:00,10.22,10.25,10.22,10.24,50800.0,10.1295,10.1592,10.1295,10.1493,50800.0
2006-10-16 12:10:00,10.24,10.24,10.22,10.24,11600.0,10.1493,10.1493,10.1295,10.1493,11600.0
2006-10-16 12:15:00,10.24,10.24,10.21,10.22,42000.0,10.1493,10.1493,10.1196,10.1295,42000.0
2006-10-16 12:20:00,10.22,10.22,10.21,10.21,11600.0,10.1295,10.1295,10.1196,10.1196,11600.0
2006-10-16 12:25:00,10.21,10.21,10.21,10.21,7200.0,10.1196,10.1196,10.1196,10.1196,7200.0
2006-10-16 12:30:00,10.21,10.22,10.21,10.21,8000.0,10.1196,10.1295,10.1196,10.1196,8000.0
2006-10-16 12:35:00,10.21,10.21,10.2,10.21,13200.0,10.1196,10.1196,10.1097,10.1196,13200.0
2006-10-16 12:40:00,10.21,10.21,10.2,10.2,19200.0,10.1196,10.1196,10.1097,10.1097,19200.0
2006-10-16 12:45:00,10.2,10.2,10.2,10.2,8800.0,10.1097,10.1097,10.1097,10.1097,8800.0
2006-10-16 12:50:00,10.2,10.22,10.19,10.22,66400.0,10.1097,10.1295,10.0998,10.1295,66400.0
2006-10-16 12:55:00,10.22,10.22,10.21,10.21,74400.0,10.1295,10.1295,10.1196,10.1196,74400.0
2006-10-16 13:00:00,10.21,10.22,10.21,10.22,31600.0,10.1196,10.1295,10.1196,10.1295,31600.0
2006-10-16 13:05:00,10.22,10.22,10.22,10.22,11200.0,10.1295,10.1295,10.1295,10.1295,11200.0
2006-10-16 13:10:00,10.22,10.22,10.22,10.22,12000.0,10.1295,10.1295,10.1295,10.1295,12000.0
2006-10-16 13:15:00,10.22,10.24,10.22,10.24,25600.0,10.1295,10.1493,10.1295,10.1493,25600.0
2006-10-16 13:20:00,10.24,10.26,10.22,10.25,186800.0,10.1493,10.1691,10.1295,10.1592,186800.0
2006-10-16 13:25:00,10.25,10.25,10.24,10.24,9200.0,10.1592,10.1592,10.1493,10.1493,9200.0
2006-10-16 13:30:00,10.24,10.25,10.24,10.25,20400.0,10.1493,10.1592,10.1493,10.1592,20400.0
2006-10-16 13:35:00,10.25,10.26,10.25,10.25,39600.0,10.1592,10.1691,10.1592,10.1592,39600.0
2006-10-16 13:40:00,10.24,10.26,10.24,10.26,42000.0,10.1493,10.1691,10.1493,10.1691,42000.0
2006-10-16 13:45:00,10.26,10.26,10.25,10.26,315200.0,10.1691,10.1691,10.1592,10.1691,315200.0
2006-10-16 13:50:00,10.26,10.3,10.26,10.29,116800.0,10.1691,10.2088,10.1691,10.1989,116800.0
2006-10-16 13:55:00,10.29,10.29,10.28,10.29,58000.0,10.1989,10.1989,10.189,10.1989,58000.0
2006-10-16 14:00:00,10.29,10.3,10.28,10.28,43600.0,10.1989,10.2088,10.189,10.189,43600.0
2006-10-16 14:05:00,10.28,10.28,10.26,10.28,19200.0,10.189,10.189,10.1691,10.189,19200.0
2006-10-16 14:10:00,10.28,10.28,10.26,10.26,35600.0,10.189,10.189,10.1691,10.1691,35600.0
2006-10-16 14:15:00,10.27,10.32,10.26,10.31,330000.0,10.1791,10.2286,10.1691,10.2187,330000.0
2006-10-16 14:20:00,10.3,10.31,10.27,10.28,108800.0,10.2088,10.2187,10.1791,10.189,108800.0
2006-10-16 14:25:00,10.28,10.31,10.28,10.3,79200.0,10.189,10.2187,10.189,10.2088,79200.0
2006-10-16 14:30:00,10.31,10.31,10.3,10.31,37600.0,10.2187,10.2187,10.2088,10.2187,37600.0
2006-10-16 14:35:00,10.31,10.33,10.29,10.32,86400.0,10.2187,10.2385,10.1989,10.2286,86400.0
2006-10-16 14:40:00,10.32,10.33,10.31,10.32,33600.0,10.2286,10.2385,10.2187,10.2286,33600.0
2006-10-16 14:45:00,10.32,10.41,10.31,10.4,722000.0,10.2286,10.3178,10.2187,10.3079,722000.0
2006-10-16 14:50:00,10.41,10.43,10.32,10.32,263600.0,10.3178,10.3376,10.2286,10.2286,263600.0
2006-10-16 14:55:00,10.31,10.33,10.31,10.31,48400.0,10.2187,10.2385,10.2187,10.2187,48400.0
2006-10-16 15:00:00,10.31,10.31,10.29,10.29,58000.0,10.2187,10.2187,10.1989,10.1989,58000.0
2006-10-16 15:05:00,10.29,10.29,10.28,10.28,95200.0,10.1989,10.1989,10.189,10.189,95200.0
2006-10-16 15:10:00,10.29,10.31,10.29,10.31,47200.0,10.1989,10.2187,10.1989,10.2187,47200.0
2006-10-16 15:15:00,10.31,10.33,10.31,10.32,28400.0,10.2187,10.2385,10.2187,10.2286,28400.0
2006-10-16 15:20:00,10.32,10.32,10.31,10.31,50400.0,10.2286,10.2286,10.2187,10.2187,50400.0
2006-10-16 15:25:00,10.31,10.34,10.31,10.34,92000.0,10.2187,10.2484,10.2187,10.2484,92000.0
2006-10-16 15:30:00,10.34,10.35,10.32,10.33,87200.0,10.2484,10.2583,10.2286,10.2385,87200.0
2006-10-16 15:35:00,10.33,10.33,10.29,10.3,121200.0,10.2385,10.2385,10.1989,10.2088,121200.0
2006-10-16 15:40:00,10.3,10.31,10.29,10.3,150400.0,10.2088,10.2187,10.1989,10.2088,150400.0
2006-10-16 15:45:00,10.3,10.31,10.29,10.31,164400.0,10.2088,10.2187,10.1989,10.2187,164400.0
2006-10-16 15:50:00,10.31,10.33,10.31,10.32,77200.0,10.2187,10.2385,10.2187,10.2286,77200.0
2006-10-16 15:55:00,10.33,10.33,10.31,10.33,118400.0,10.2385,10.2385,10.2187,10.2385,118400.0
2006-10-17 09:30:00,10.27,10.32,10.27,10.29,92400.0,10.1791,10.2286,10.1791,10.1989,92400.0
2006-10-17 09:35:00,10.29,10.29,10.23,10.27,165200.0,10.1989,10.1989,10.1394,10.1791,165200.0
2006-10-17 09:40:00,10.25,10.28,10.23,10.26,54800.0,10.1592,10.189,10.1394,10.1691,54800.0
2006-10-17 09:45:00,10.26,10.26,10.22,10.23,41600.0,10.1691,10.1691,10.1295,10.1394,41600.0
2006-10-17 09:50:00,10.22,10.22,10.18,10.2,32800.0,10.1295,10.1295,10.0898,10.1097,32800.0
2006-10-17 09:55:00,10.19,10.21,10.13,10.16,52800.0,10.0998,10.1196,10.0403,10.07,52800.0
2006-10-17 10:00:00,10.13,10.16,10.09,10.16,109200.0,10.0403,10.07,10.0006,10.07,109200.0
2006-10-17 10:05:00,10.16,10.16,10.1,10.12,84000.0,10.07,10.07,10.0106,10.0304,84000.0
2006-10-17 10:10:00,10.12,10.15,10.12,10.12,67200.0,10.0304,10.0601,10.0304,10.0304,67200.0
2006-10-17 10:15:00,10.12,10.13,10.11,10.11,66000.0,10.0304,10.0403,10.0205,10.0205,66000.0
2006-10-17 10:20:00,10.11,10.16,10.11,10.15,80000.0,10.0205,10.07,10.0205,10.0601,80000.0
2006-10-17 10:25:00,10.15,10.15,10.13,10.13,76000.0,10.0601,10.0601,10.0403,10.0403,76000.0
2006-10-17 10:30:00,10.13,10.13,10.12,10.13,102800.0,10.0403,10.0403,10.0304,10.0403,102800.0
2006-10-17 10:35:00,10.12,10.16,10.1,10.15,74800.0,10.0304,10.07,10.0106,10.0601,74800.0
2006-10-17 10:40:00,10.15,10.15,10.12,10.12,34000.0,10.0601,10.0601,10.0304,10.0304,34000.0
2006-10-17 10:45:00,10.13,10.13,10.11,10.11,44400.0,10.0403,10.0403,10.0205,10.0205,44400.0
2006-10-17 10:50:00,10.11,10.15,10.11,10.15,58400.0,10.0205,10.0601,10.0205,10.0601,58400.0
2006-10-17 10:55:00,10.15,10.15,10.13,10.14,77600.0,10.0601,10.0601,10.0403,10.0502,77600.0
2006-10-17 11:00:00,10.14,10.14,10.12,10.13,59200.0,10.0502,10.0502,10.0304,10.0403,59200.0
2006-10-17 11:05:00,10.13,10.13,10.12,10.12,95200.0,10.0403,10.0403,10.0304,10.0304,95200.0
2006-10-17 11:10:00,10.12,10.12,10.1,10.11,90000.0,10.0304,10.0304,10.0106,10.0205,90000.0
2006-10-17 11:15:00,10.11,10.11,10.06,10.06,81200.0,10.0205,10.0205,9.9709,9.9709,81200.0
2006-10-17 11:20:00,10.06,10.06,10.02,10.02,100000.0,9.9709,9.9709,9.9313,9.9313,100000.0
2006-10-17 11:25:00,10.03,10.03,10.01,10.02,152800.0,9.9412,9.9412,9.9214,9.9313,152800.0
2006-10-17 11:30:00,10.02,10.04,10.01,10.03,96800.0,9.9313,9.9511,9.9214,9.9412,96800.0
2006-10-17 11:35:00,10.03,10.04,10.02,10.02,98400.0,9.9412,9.9511,9.9313,9.9313,98400.0
2006-10-17 11:40:00,10.02,10.03,10.01,10.03,80400.0,9.9313,9.9412,9.9214,9.9412,80400.0
2006-10-17 11:45:00,10.04,10.04,10.01,10.02,48400.0,9.9511,9.9511,9.9214,9.9313,48400.0
2006-10-17 11:50:00,10.02,10.02,9.99,9.99,58000.0,9.9313,9.9313,9.9015,9.9015,58000.0
2006-10-17 11:55:00,9.99,9.99,9.98,9.98,102800.0,9.9015,9.9015,9.8916,9.8916,102800.0
2006-10-17 12:00:00,9.99,9.99,9.96,9.96,112800.0,9.9015,9.9015,9.8718,9.8718,112800.0
2006-10-17 12:05:00,9.96,9.96,9.94,9.94,128400.0,9.8718,9.8718,9.852,9.852,128400.0
2006-10-17 12:10:00,9.94,9.95,9.94,9.94,130000.0,9.852,9.8619,9.852,9.852,130000.0
2006-10-17 12:15:00,9.94,9.99,9.94,9.98,83200.0,9.852,9.9015,9.852,9.8916,83200.0
2006-10-17 12:20:00,9.99,10.04,9.98,10.03,65600.0,9.9015,9.9511,9.8916,9.9412,65600.0
2006-10-17 12:25:00,10.04,10.04,10.02,10.02,41200.0,9.9511,9.9511,9.9313,9.9313,41200.0
2006-10-17 12:30:00,10.02,10.02,10.0,10.01,58800.0,9.9313,9.9313,9.9114,9.9214,58800.0
2006-10-17 12:35:00,10.01,10.05,10.01,10.04,72400.0,9.9214,9.961,9.9214,9.9511,72400.0
2006-10-17 12:40:00,10.04,10.04,10.02,10.02,16800.0,9.9511,9.9511,9.9313,9.9313,16800.0
2006-10-17 12:45:00,10.02,10.02,9.98,9.98,29200.0,9.9313,9.9313,9.8916,9.8916,29200.0
2006-10-17 12:50:00,9.98,9.99,9.98,9.99,61600.0,9.8916,9.9015,9.8916,9.9015,61600.0
2006-10-17 12:55:00,9.99,10.0,9.97,10.0,53200.0,9.9015,9.9114,9.8817,9.9114,53200.0
2006-10-17 13:00:00,10.0,10.02,9.99,10.02,17200.0,9.9114,9.9313,9.9015,9.9313,17200.0
2006-10-17 13:05:00,10.03,10.06,10.03,10.05,39600.0,9.9412,9.9709,9.9412,9.961,39600.0
2006-10-17 13:10:00,10.04,10.06,10.04,10.05,10400.0,9.9511,9.9709,9.9511,9.961,10400.0
2006-10-17 13:15:00,10.05,10.05,10.05,10.05,12000.0,9.961,9.961,9.961,9.961,12000.0
2006-10-17 13:20:00,10.05,10.05,10.04,10.04,31600.0,9.961,9.961,9.9511,9.9511,31600.0
2006-10-17 13:25:00,10.04,10.05,10.04,10.05,10000.0,9.9511,9.961,9.9511,9.961,10000.0
2006-10-17 13:30:00,10.05,10.06,10.05,10.06,15600.0,9.961,9.9709,9.961,9.9709,15600.0
2006-10-17 13:35:00,10.06,10.08,10.06,10.06,35600.0,9.9709,9.9907,9.9709,9.9709,35600.0
2006-10-17 13:40:00,10.06,10.08,10.06,10.08,16800.0,9.9709,9.9907,9.9709,9.9907,16800.0
2006-10-17 13:45:00,10.08,10.09,10.06,10.09,75600.0,9.9907,10.0006,9.9709,10.0006,75600.0
2006-10-17 13:50:00,10.09,10.12,10.09,10.12,38400.0,10.0006,10.0304,10.0006,10.0304,38400.0
2006-10-17 13:55:00,10.12,10.15,10.12,10.14,30400.0,10.0304,10.0601,10.0304,10.0502,30400.0
2006-10-17 14:00:00,10.14,10.14,10.12,10.12,21200.0,10.0502,10.0502,10.0304,10.0304,21200.0
2006-10-17 14:05:00,10.12,10.13,10.09,10.1,42400.0,10.0304,10.0403,10.0006,10.0106,42400.0
2006-10-17 14:10:00,10.1,10.11,10.06,10.06,26400.0,10.0106,10.0205,9.9709,9.9709,26400.0
2006-10-17 14:15:00,10.06,10.08,10.05,10.05,72000.0,9.9709,9.9907,9.961,9.961,72000.0
2006-10-17 14:20:00,10.05,10.06,10.04,10.05,41600.0,9.961,9.9709,9.9511,9.961,41600.0
2006-10-17 14:25:00,10.05,10.07,10.04,10.05,26000.0,9.961,9.9808,9.9511,9.961,26000.0
2006-10-17 14:30:00,10.04,10.04,10.02,10.02,27200.0,9.9511,9.9511,9.9313,9.9313,27200.0
2006-10-17 14:35:00,10.02,10.05,10.02,10.05,33200.0,9.9313,9.961,9.9313,9.961,33200.0
2006-10-17 14:40:00,10.05,10.06,10.04,10.05,32800.0,9.961,9.9709,9.9511,9.961,32800.0
2006-10-17 14:45:00,10.06,10.1,10.06,10.06,40400.0,9.9709,10.0106,9.9709,9.9709,40400.0
2006-10-17 14:50:00,10.06,10.1,10.05,10.1,42400.0,9.9709,10.0106,9.961,10.0106,42400.0
2006-10-17 14:55:00,10.1,10.1,10.09,10.1,22000.0,10.0106,10.0106,10.0006,10.0106,22000.0
2006-10-17 15:00:00,10.09,10.09,10.06,10.07,31600.0,10.0006,10.0006,9.9709,9.9808,31600.0
2006-10-17 15:05:00,10.07,10.12,10.06,10.11,115200.0,9.9808,10.0304,9.9709,10.0205,115200.0
2006-10-17 15:10:00,10.1,10.1,10.05,10.05,61600.0,10.0106,10.0106,9.961,9.961,61600.0
2006-10-17 15:15:00,10.06,10.06,10.04,10.05,45600.0,9.9709,9.9709,9.9511,9.961,45600.0
2006-10-17 15:20:00,10.05,10.11,10.04,10.1,81200.0,9.961,10.0205,9.9511,10.0106,81200.0
2006-10-17 15:25:00,10.11,10.11,10.07,10.08,97200.0,10.0205,10.0205,9.9808,9.9907,97200.0
2006-10-17 15:30:00,10.07,10.09,10.07,10.09,72000.0,9.9808,10.0006,9.9808,10.0006,72000.0
2006-10-17 15:35:00,10.08,10.1,10.06,10.06,59600.0,9.9907,10.0106,9.9709,9.9709,59600.0
2006-10-17 15:40:00,10.06,10.08,10.05,10.06,69200.0,9.9709,9.9907,9.961,9.9709,69200.0
2006-10-17 15:45:00,10.06,10.07,10.02,10.02,53200.0,9.9709,9.9808,9.9313,9.9313,53200.0
2006-10-17 15:50:00,10.02,10.06,10.02,10.05,124000.0,9.9313,9.9709,9.9313,9.961,124000.0
2006-10-17 15:55:00,10.05,10.09,10.05,10.08,166000.0,9.961,10.0006,9.961,9.9907,166000.0
2006-10-18 09:30:00,10.24,10.3,10.14,10.29,158800.0,10.1493,10.2088,10.0502,10.1989,158800.0
2006-10-18 09:35:00,10.3,10.31,10.25,10.25,180400.0,10.2088,10.2187,10.1592,10.1592,180400.0
2006-10-18 09:40:00,10.25,10.25,10.24,10.24,74400.0,10.1592,10.1592,10.1493,10.1493,74400.0
2006-10-18 09:45:00,10.23,10.24,10.18,10.18,65600.0,10.1394,10.1493,10.0898,10.0898,65600.0
2006-10-18 09:50:00,10.18,10.2,10.15,10.17,117600.0,10.0898,10.1097,10.0601,10.0799,117600.0
2006-10-18 09:55:00,10.16,10.17,10.12,10.15,104000.0,10.07,10.0799,10.0304,10.0601,104000.0
2006-10-18 10:00:00,10.15,10.19,10.11,10.12,185600.0,10.0601,10.0998,10.0205,10.0304,185600.0
2006-10-18 10:05:00,10.13,10.13,10.08,10.13,94000.0,10.0403,10.0403,9.9907,10.0403,94000.0
2006-10-18 10:10:00,10.12,10.15,10.1,10.13,64800.0,10.0304,10.0601,10.0106,10.0403,64800.0
2006-10-18 10:15:00,10.13,10.15,10.1,10.1,100000.0,10.0403,10.0601,10.0106,10.0106,100000.0
2006-10-18 10:20:00,10.12,10.13,10.04,10.05,152000.0,10.0304,10.0403,9.9511,9.961,152000.0
2006-10-18 10:25:00,10.05,10.09,10.05,10.06,45600.0,9.961,10.0006,9.961,9.9709,45600.0
2006-10-18 10:30:00,10.06,10.07,10.04,10.04,100000.0,9.9709,9.9808,9.9511,9.9511,100000.0
2006-10-18 10:35:00,10.04,10.04,9.99,9.99,76400.0,9.9511,9.9511,9.9015,9.9015,76400.0
2006-10-18 10:40:00,9.99,10.01,9.97,9.97,59600.0,9.9015,9.9214,9.8817,9.8817,59600.0
2006-10-18 10:45:00,9.98,9.99,9.97,9.98,53600.0,9.8916,9.9015,9.8817,9.8916,53600.0
2006-10-18 10:50:00,9.98,10.03,9.98,10.02,47200.0,9.8916,9.9412,9.8916,9.9313,47200.0
2006-10-18 10:55:00,10.02,10.03,10.02,10.03,125600.0,9.9313,9.9412,9.9313,9.9412,125600.0
2006-10-18 11:00:00,10.03,10.06,10.02,10.02,80800.0,9.9412,9.9709,9.9313,9.9313,80800.0
2006-10-18 11:05:00,10.03,10.04,10.02,10.02,48800.0,9.9412,9.9511,9.9313,9.9313,48800.0
2006-10-18 11:10:00,10.02,10.07,10.02,10.06,51200.0,9.9313,9.9808,9.9313,9.9709,51200.0
2006-10-18 11:15:00,10.06,10.07,10.06,10.07,23600.0,9.9709,9.9808,9.9709,9.9808,23600.0
2006-10-18 11:20:00,10.07,10.11,10.06,10.11,81600.0,9.9808,10.0205,9.9709,10.0205,81600.0
2006-10-18 11:25:00,10.1,10.11,10.06,10.06,49600.0,10.0106,10.0205,9.9709,9.9709,49600.0
2006-10-18 11:30:00,10.06,10.09,10.06,10.06,26000.0,9.9709,10.0006,9.9709,9.9709,26000.0
2006-10-18 11:35:00,10.06,10.06,10.04,10.04,52000.0,9.9709,9.9709,9.9511,9.9511,52000.0
2006-10-18 11:40:00,10.04,10.09,10.04,10.09,65600.0,9.9511,10.0006,9.9511,10.0006,65600.0
2006-10-18 11:45:00,10.09,10.1,10.07,10.09,42000.0,10.0006,10.0106,9.9808,10.0006,42000.0
2006-10-18 11:50:00,10.1,10.12,10.09,10.11,27200.0,10.0106,10.0304,10.0006,10.0205,27200.0
2006-10-18 11:55:00,10.1,10.11,10.09,10.09,32000.0,10.0106,10.0205,10.0006,10.0006,32000.0
2006-10-18 12:00:00,10.09,10.11,10.09,10.11,17200.0,10.0006,10.0205,10.0006,10.0205,17200.0
2006-10-18 12:05:00,10.12,10.12,10.11,10.12,50800.0,10.0304,10.0304,10.0205,10.0304,50800.0
2006-10-18 12:10:00,10.12,10.12,10.11,10.11,20800.0,10.0304,10.0304,10.0205,10.0205,20800.0
2006-10-18 12:15:00,10.11,10.12,10.11,10.12,19600.0,10.0205,10.0304,10.0205,10.0304,19600.0
2006-10-18 12:20:00,10.12,10.15,10.12,10.15,36800.0,10.0304,10.0601,10.0304,10.0601,36800.0
2006-10-18 12:25:00,10.15,10.15,10.12,10.15,21600.0,10.0601,10.0601,10.0304,10.0601,21600.0
2006-10-18 12:30:00,10.16,10.18,10.16,10.17,28400.0,10.07,10.0898,10.07,10.0799,28400.0
2006-10-18 12:35:00,10.17,10.17,10.16,10.16,13200.0,10.0799,10.0799,10.07,10.07,13200.0
2006-10-18 12:40:00,10.17,10.21,10.17,10.2,34800.0,10.0799,10.1196,10.0799,10.1097,34800.0
2006-10-18 12:45:00,10.2,10.21,10.2,10.2,30000.0,10.1097,10.1196,10.1097,10.1097,30000.0
2006-10-18 12:50:00,10.2,10.2,10.15,10.15,33600.0,10.1097,10.1097,10.0601,10.0601,33600.0
2006-10-18 12:55:00,10.15,10.15,10.13,10.13,14400.0,10.0601,10.0601,10.0403,10.0403,14400.0
2006-10-18 13:00:00,10.13,10.14,10.13,10.13,23600.0,10.0403,10.0502,10.0403,10.0403,23600.0
2006-10-18 13:05:00,10.13,10.13,10.13,10.13,31200.0,10.0403,10.0403,10.0403,10.0403,31200.0
2006-10-18 13:10:00,10.12,10.13,10.11,10.12,98800.0,10.0304,10.0403,10.0205,10.0304,98800.0
2006-10-18 13:15:00,10.12,10.12,10.08,10.08,29200.0,10.0304,10.0304,9.9907,9.9907,29200.0
2006-10-18 13:20:00,10.09,10.1,10.07,10.07,42000.0,10.0006,10.0106,9.9808,9.9808,42000.0
2006-10-18 13:25:00,10.07,10.07,10.05,10.05,28400.0,9.9808,9.9808,9.961,9.961,28400.0
2006-10-18 13:30:00,10.05,10.05,10.01,10.01,48400.0,9.961,9.961,9.9214,9.9214,48400.0
2006-10-18 13:35:00,10.01,10.01,9.99,10.01,55200.0,9.9214,9.9214,9.9015,9.9214,55200.0
2006-10-18 13:40:00,10.01,10.02,10.0,10.0,31200.0,9.9214,9.9313,9.9114,9.9114,31200.0
2006-10-18 13:45:00,10.0,10.04,9.99,10.02,49200.0,9.9114,9.9511,9.9015,9.9313,49200.0
2006-10-18 13:50:00,10.02,10.02,10.01,10.02,33600.0,9.9313,9.9313,9.9214,9.9313,33600.0
2006-10-18 13:55:00,10.02,10.04,10.01,10.04,37200.0,9.9313,9.9511,9.9214,9.9511,37200.0
2006-10-18 14:00:00,10.04,10.06,10.04,10.05,25600.0,9.9511,9.9709,9.9511,9.961,25600.0
2006-10-18 14:05:00,10.05,10.05,10.03,10.04,28000.0,9.961,9.961,9.9412,9.9511,28000.0
2006-10-18 14:10:00,10.04,10.05,10.03,10.03,26400.0,9.9511,9.961,9.9412,9.9412,26400.0
2006-10-18 14:15:00,10.03,10.03,10.02,10.03,50400.0,9.9412,9.9412,9.9313,9.9412,50400.0
2006-10-18 14:20:00,10.03,10.09,10.03,10.09,39600.0,9.9412,10.0006,9.9412,10.0006,39600.0
2006-10-18 14:25:00,10.09,10.11,10.08,10.09,50000.0,10.0006,10.0205,9.9907,10.0006,50000.0
2006-10-18 14:30:00,10.09,10.09,10.07,10.08,30800.0,10.0006,10.0006,9.9808,9.9907,30800.0
2006-10-18 14:35:00,10.07,10.12,10.07,10.12,40000.0,9.9808,10.0304,9.9808,10.0304,40000.0
2006-10-18 14:40:00,10.11,10.12,10.11,10.11,27200.0,10.0205,10.0304,10.0205,10.0205,27200.0
2006-10-18 14:45:00,10.11,10.11,10.1,10.1,35600.0,10.0205,10.0205,10.0106,10.0106,35600.0
2006-10-18 14:50:00,10.09,10.09,10.07,10.07,24400.0,10.0006,10.0006,9.9808,9.9808,24400.0
2006-10-18 14:55:00,10.08,10.09,10.08,10.09,22800.0,9.9907,10.0006,9.9907,10.0006,22800.0
2006-10-18 15:00:00,10.09,10.1,10.08,10.1,58800.0,10.0006,10.0106,9.9907,10.0106,58800.0
2006-10-18 15:05:00,10.1,10.1,10.08,10.09,31200.0,10.0106,10.0106,9.9907,10.0006,31200.0
2006-10-18 15:10:00,10.09,10.13,10.09,10.1,46800.0,10.0006,10.0403,10.0006,10.0106,46800.0
2006-10-18 15:15:00,10.11,10.12,10.11,10.12,40000.0,10.0205,10.0304,10.0205,10.0304,40000.0
2006-10-18 15:20:00,10.12,10.14,10.11,10.11,66800.0,10.0304,10.0502,10.0205,10.0205,66800.0
2006-10-18 15:25:00,10.11,10.12,10.1,10.11,75200.0,10.0205,10.0304,10.0106,10.0205,75200.0
2006-10-18 15:30:00,10.11,10.12,10.1,10.12,45200.0,10.0205,10.0304,10.0106,10.0304,45200.0
2006-10-18 15:35:00,10.12,10.12,10.1,10.11,38400.0,10.0304,10.0304,10.0106,10.0205,38400.0
2006-10-18 15:40:00,10.11,10.12,10.11,10.11,48800.0,10.0205,10.0304,10.0205,10.0205,48800.0
2006-10-18 15:45:00,10.11,10.13,10.09,10.12,55600.0,10.0205,10.0403,10.0006,10.0304,55600.0
2006-10-18 15:50:00,10.12,10.12,10.1,10.1,86800.0,10.0304,10.0304,10.0106,10.0106,86800.0
2006-10-18 15:55:00,10.09,10.13,10.09,10.12,122400.0,10.0006,10.0403,10.0006,10.0304,122400.0
2006-10-19 09:30:00,10.07,10.07,10.05,10.05,24000.0,9.9808,9.9808,9.961,9.961,24000.0
2006-10-19 09:35:00,10.05,10.07,10.03,10.03,37200.0,9.961,9.9808,9.9412,9.9412,37200.0
2006-10-19 09:40:00,10.03,10.03,10.02,10.02,4000.0,9.9412,9.9412,9.9313,9.9313,4000.0
2006-10-19 09:45:00,10.02,10.06,10.02,10.03,47600.0,9.9313,9.9709,9.9313,9.9412,47600.0
2006-10-19 09:50:00,10.02,10.05,10.02,10.02,63200.0,9.9313,9.961,9.9313,9.9313,63200.0
2006-10-19 09:55:00,10.02,10.04,9.99,10.0,129600.0,9.9313,9.9511,9.9015,9.9114,129600.0
2006-10-19 10:00:00,10.01,10.01,9.96,9.99,115600.0,9.9214,9.9214,9.8718,9.9015,115600.0
2006-10-19 10:05:00,9.99,10.12,9.99,10.1,140800.0,9.9015,10.0304,9.9015,10.0106,140800.0
2006-10-19 10:10:00,10.09,10.11,10.08,10.11,36800.0,10.0006,10.0205,9.9907,10.0205,36800.0
2006-10-19 10:15:00,10.11,10.12,10.08,10.09,42000.0,10.0205,10.0304,9.9907,10.0006,42000.0
2006-10-19 10:20:00,10.09,10.11,10.08,10.08,66000.0,10.0006,10.0205,9.9907,9.9907,66000.0
2006-10-19 10:25:00,10.06,10.06,10.05,10.06,66800.0,9.9709,9.9709,9.961,9.9709,66800.0
2006-10-19 10:30:00,10.05,10.05,10.01,10.01,195600.0,9.961,9.961,9.9214,9.9214,195600.0
2006-10-19 10:35:00,10.0,10.05,10.0,10.01,54400.0,9.9114,9.961,9.9114,9.9214,54400.0
2006-10-19 10:40:00,10.01,10.02,10.0,10.0,23600.0,9.9214,9.9313,9.9114,9.9114,23600.0
2006-10-19 10:45:00,10.0,10.01,10.0,10.01,13200.0,9.9114,9.9214,9.9114,9.9214,13200.0
2006-10-19 10:50:00,10.01,10.01,9.98,10.0,25600.0,9.9214,9.9214,9.8916,9.9114,25600.0
2006-10-19 10:55:00,10.0,10.02,10.0,10.02,14000.0,9.9114,9.9313,9.9114,9.9313,14000.0
2006-10-19 11:00:00,10.02,10.02,9.97,9.99,40400.0,9.9313,9.9313,9.8817,9.9015,40400.0
2006-10-19 11:05:00,9.99,9.99,9.96,9.97,138800.0,9.9015,9.9015,9.8718,9.8817,138800.0
2006-10-19 11:10:00,9.97,9.98,9.96,9.98,25200.0,9.8817,9.8916,9.8718,9.8916,25200.0
2006-10-19 11:15:00,9.98,9.99,9.98,9.98,8400.0,9.8916,9.9015,9.8916,9.8916,8400.0
2006-10-19 11:20:00,9.98,9.99,9.98,9.99,14000.0,9.8916,9.9015,9.8916,9.9015,14000.0
2006-10-19 11:25:00,9.99,10.0,9.99,10.0,8000.0,9.9015,9.9114,9.9015,9.9114,8000.0
2006-10-19 11:30:00,10.0,10.01,10.0,10.01,20000.0,9.9114,9.9214,9.9114,9.9214,20000.0
2006-10-19 11:35:00,10.02,10.03,10.02,10.03,9200.0,9.9313,9.9412,9.9313,9.9412,9200.0
2006-10-19 11:40:00,10.03,10.05,10.03,10.05,19600.0,9.9412,9.961,9.9412,9.961,19600.0
2006-10-19 11:45:00,10.05,10.08,10.05,10.08,25200.0,9.961,9.9907,9.961,9.9907,25200.0
2006-10-19 11:50:00,10.08,10.11,10.08,10.1,160400.0,9.9907,10.0205,9.9907,10.0106,160400.0
2006-10-19 11:55:00,10.1,10.14,10.1,10.13,39600.0,10.0106,10.0502,10.0106,10.0403,39600.0
2006-10-19 12:00:00,10.13,10.13,10.11,10.13,46400.0,10.0403,10.0403,10.0205,10.0403,46400.0
2006-10-19 12:05:00,10.12,10.13,10.1,10.12,82400.0,10.0304,10.0403,10.0106,10.0304,82400.0
2006-10-19 12:10:00,10.12,10.12,10.1,10.1,37200.0,10.0304,10.0304,10.0106,10.0106,37200.0
2006-10-19 12:15:00,10.1,10.11,10.1,10.1,22000.0,10.0106,10.0205,10.0106,10.0106,22000.0
2006-10-19 12:20:00,10.1,10.11,10.09,10.09,25200.0,10.0106,10.0205,10.0006,10.0006,25200.0
2006-10-19 12:25:00,10.09,10.09,10.09,10.09,5600.0,10.0006,10.0006,10.0006,10.0006,5600.0
2006-10-19 12:30:00,10.08,10.08,10.05,10.05,25600.0,9.9907,9.9907,9.961,9.961,25600.0
2006-10-19 12:35:00,10.05,10.06,10.05,10.05,20800.0,9.961,9.9709,9.961,9.961,20800.0
2006-10-19 12:40:00,10.06,10.06,10.04,10.04,24000.0,9.9709,9.9709,9.9511,9.9511,24000.0
2006-10-19 12:45:00,10.03,10.04,10.02,10.02,17600.0,9.9412,9.9511,9.9313,9.9313,17600.0
2006-10-19 12:50:00,10.02,10.02,10.01,10.01,14400.0,9.9313,9.9313,9.9214,9.9214,14400.0
2006-10-19 12:55:00,10.01,10.03,10.01,10.03,12000.0,9.9214,9.9412,9.9214,9.9412,12000.0
2006-10-19 13:00:00,10.02,10.03,10.02,10.03,4800.0,9.9313,9.9412,9.9313,9.9412,4800.0
2006-10-19 13:05:00,10.03,10.05,10.03,10.04,45200.0,9.9412,9.961,9.9412,9.9511,45200.0
2006-10-19 13:10:00,10.04,10.05,10.04,10.05,20400.0,9.9511,9.961,9.9511,9.961,20400.0
2006-10-19 13:15:00,10.05,10.08,10.05,10.08,45600.0,9.961,9.9907,9.961,9.9907,45600.0
2006-10-19 13:20:00,10.08,10.08,10.05,10.05,10000.0,9.9907,9.9907,9.961,9.961,10000.0
2006-10-19 13:25:00,10.05,10.05,10.03,10.03,4400.0,9.961,9.961,9.9412,9.9412,4400.0
2006-10-19 13:30:00,10.03,10.04,10.02,10.03,18800.0,9.9412,9.9511,9.9313,9.9412,18800.0
2006-10-19 13:35:00,10.03,10.04,10.03,10.04,210000.0,9.9412,9.9511,9.9412,9.9511,210000.0
2006-10-19 13:40:00,10.03,10.04,10.0,10.02,51200.0,9.9412,9.9511,9.9114,9.9313,51200.0
2006-10-19 13:45:00,10.02,10.03,10.01,10.03,12800.0,9.9313,9.9412,9.9214,9.9412,12800.0
2006-10-19 13:50:00,10.02,10.02,10.01,10.01,11600.0,9.9313,9.9313,9.9214,9.9214,11600.0
2006-10-19 13:55:00,10.0,10.01,9.99,10.01,33200.0,9.9114,9.9214,9.9015,9.9214,33200.0
2006-10-19 14:00:00,10.01,10.01,10.0,10.0,19200.0,9.9214,9.9214,9.9114,9.9114,19200.0
2006-10-19 14:05:00,10.0,10.03,10.0,10.03,30400.0,9.9114,9.9412,9.9114,9.9412,30400.0
2006-10-19 14:10:00,10.02,10.05,10.02,10.04,5200.0,9.9313,9.961,9.9313,9.9511,5200.0
2006-10-19 14:15:00,10.03,10.04,10.02,10.02,12000.0,9.9412,9.9511,9.9313,9.9313,12000.0
2006-10-19 14:20:00,10.02,10.04,10.01,10.04,57600.0,9.9313,9.9511,9.9214,9.9511,57600.0
2006-10-19 14:25:00,10.04,10.04,10.03,10.04,10000.0,9.9511,9.9511,9.9412,9.9511,10000.0
2006-10-19 14:30:00,10.04,10.06,10.04,10.05,30400.0,9.9511,9.9709,9.9511,9.961,30400.0
2006-10-19 14:35:00,10.05,10.05,10.03,10.04,14400.0,9.961,9.961,9.9412,9.9511,14400.0
2006-10-19 14:40:00,10.04,10.05,10.03,10.03,13200.0,9.9511,9.961,9.9412,9.9412,13200.0
2006-10-19 14:45:00,10.04,10.04,10.02,10.04,10000.0,9.9511,9.9511,9.9313,9.9511,10000.0
2006-10-19 14:50:00,10.03,10.03,10.03,10.03,7600.0,9.9412,9.9412,9.9412,9.9412,7600.0
2006-10-19 14:55:00,10.03,10.06,10.03,10.06,23200.0,9.9412,9.9709,9.9412,9.9709,23200.0
2006-10-19 15:00:00,10.05,10.06,10.04,10.04,7600.0,9.961,9.9709,9.9511,9.9511,7600.0
2006-10-19 15:05:00,10.04,10.05,10.02,10.03,19200.0,9.9511,9.961,9.9313,9.9412,19200.0
2006-10-19 15:10:00,10.03,10.03,10.02,10.02,17200.0,9.9412,9.9412,9.9313,9.9313,17200.0
2006-10-19 15:15:00,10.02,10.03,10.01,10.03,29600.0,9.9313,9.9412,9.9214,9.9412,29600.0
2006-10-19 15:20:00,10.03,10.05,10.02,10.03,37200.0,9.9412,9.961,9.9313,9.9412,37200.0
2006-10-19 15:25:00,10.04,10.05,10.02,10.05,32400.0,9.9511,9.961,9.9313,9.961,32400.0
2006-10-19 15:30:00,10.05,10.05,10.04,10.05,26800.0,9.961,9.961,9.9511,9.961,26800.0
2006-10-19 15:35:00,10.05,10.05,10.04,10.04,16000.0,9.961,9.961,9.9511,9.9511,16000.0
2006-10-19 15:40:00,10.04,10.04,10.03,10.03,28800.0,9.9511,9.9511,9.9412,9.9412,28800.0
2006-10-19 15:45:00,10.03,10.04,10.03,10.04,29200.0,9.9412,9.9511,9.9412,9.9511,29200.0
2006-10-19 15:50:00,10.04,10.06,10.04,10.05,46000.0,9.9511,9.9709,9.9511,9.961,46000.0
2006-10-19 15:55:00,10.05,10.06,10.04,10.05,54800.0,9.961,9.9709,9.9511,9.961,54800.0
2006-10-20 09:30:00,10.07,10.07,10.01,10.02,30000.0,9.9808,9.9808,9.9214,9.9313,30000.0
2006-10-20 09:35:00,10.01,10.01,9.99,10.01,36800.0,9.9214,9.9214,9.9015,9.9214,36800.0
2006-10-20 09:40:00,10.01,10.01,9.96,10.01,50000.0,9.9214,9.9214,9.8718,9.9214,50000.0
2006-10-20 09:45:00,10.0,10.02,9.97,9.99,33200.0,9.9114,9.9313,9.8817,9.9015,33200.0
2006-10-20 09:50:00,9.98,10.01,9.96,9.98,60800.0,9.8916,9.9214,9.8718,9.8916,60800.0
2006-10-20 09:55:00,9.97,9.99,9.94,9.97,107200.0,9.8817,9.9015,9.852,9.8817,107200.0
2006-10-20 10:00:00,9.97,10.01,9.97,10.0,283200.0,9.8817,9.9214,9.8817,9.9114,283200.0
2006-10-20 10:05:00,10.0,10.01,9.98,9.99,28800.0,9.9114,9.9214,9.8916,9.9015,28800.0
2006-10-20 10:10:00,9.99,9.99,9.97,9.98,16800.0,9.9015,9.9015,9.8817,9.8916,16800.0
2006-10-20 10:15:00,9.99,9.99,9.96,9.97,16000.0,9.9015,9.9015,9.8718,9.8817,16000.0
2006-10-20 10:20:00,9.96,9.98,9.96,9.98,18800.0,9.8718,9.8916,9.8718,9.8916,18800.0
2006-10-20 10:25:00,9.98,9.99,9.97,9.99,23200.0,9.8916,9.9015,9.8817,9.9015,23200.0
2006-10-20 10:30:00,9.99,9.99,9.96,9.97,16000.0,9.9015,9.9015,9.8718,9.8817,16000.0
2006-10-20 10:35:00,9.97,9.99,9.96,9.97,26000.0,9.8817,9.9015,9.8718,9.8817,26000.0
2006-10-20 10:40:00,9.99,10.0,9.98,9.99,16400.0,9.9015,9.9114,9.8916,9.9015,16400.0
2006-10-20 10:45:00,9.99,9.99,9.96,9.97,17600.0,9.9015,9.9015,9.8718,9.8817,17600.0
2006-10-20 10:50:00,9.95,9.97,9.95,9.97,20800.0,9.8619,9.8817,9.8619,9.8817,20800.0
2006-10-20 10:55:00,9.97,9.98,9.97,9.97,15200.0,9.8817,9.8916,9.8817,9.8817,15200.0
2006-10-20 11:00:00,9.97,9.99,9.97,9.99,10800.0,9.8817,9.9015,9.8817,9.9015,10800.0
2006-10-20 11:05:00,9.99,9.99,9.98,9.98,11200.0,9.9015,9.9015,9.8916,9.8916,11200.0
2006-10-20 11:10:00,9.98,9.99,9.98,9.99,14800.0,9.8916,9.9015,9.8916,9.9015,14800.0
2006-10-20 11:15:00,9.99,9.99,9.98,9.98,17600.0,9.9015,9.9015,9.8916,9.8916,17600.0
2006-10-20 11:20:00,9.98,9.99,9.97,9.99,7600.0,9.8916,9.9015,9.8817,9.9015,7600.0
2006-10-20 11:25:00,9.97,9.97,9.96,9.97,34000.0,9.8817,9.8817,9.8718,9.8817,34000.0
2006-10-20 11:30:00,9.97,9.99,9.97,9.99,20000.0,9.8817,9.9015,9.8817,9.9015,20000.0
2006-10-20 11:35:00,9.97,9.98,9.97,9.98,18400.0,9.8817,9.8916,9.8817,9.8916,18400.0
2006-10-20 11:40:00,9.98,9.98,9.97,9.97,9200.0,9.8916,9.8916,9.8817,9.8817,9200.0
2006-10-20 11:45:00,9.98,9.98,9.97,9.97,25600.0,9.8916,9.8916,9.8817,9.8817,25600.0
2006-10-20 11:50:00,9.97,9.99,9.97,9.97,10400.0,9.8817,9.9015,9.8817,9.8817,10400.0
2006-10-20 11:55:00,9.97,9.98,9.97,9.97,9600.0,9.8817,9.8916,9.8817,9.8817,9600.0
2006-10-20 12:00:00,9.97,9.97,9.97,9.97,9200.0,9.8817,9.8817,9.8817,9.8817,9200.0
2006-10-20 12:05:00,9.97,9.97,9.97,9.97,8800.0,9.8817,9.8817,9.8817,9.8817,8800.0
2006-10-20 12:10:00,9.97,9.97,9.97,9.97,12400.0,9.8817,9.8817,9.8817,9.8817,12400.0
2006-10-20 12:15:00,9.97,9.99,9.97,9.97,25600.0,9.8817,9.9015,9.8817,9.8817,25600.0
2006-10-20 12:20:00,9.97,9.98,9.96,9.97,123600.0,9.8817,9.8916,9.8718,9.8817,123600.0
2006-10-20 12:25:00,9.97,9.99,9.97,9.98,11600.0,9.8817,9.9015,9.8817,9.8916,11600.0
2006-10-20 12:30:00,9.98,9.99,9.98,9.99,35600.0,9.8916,9.9015,9.8916,9.9015,35600.0
2006-10-20 12:35:00,9.98,9.99,9.97,9.99,22800.0,9.8916,9.9015,9.8817,9.9015,22800.0
2006-10-20 12:40:00,9.98,9.99,9.98,9.99,7600.0,9.8916,9.9015,9.8916,9.9015,7600.0
2006-10-20 12:45:00,9.99,10.01,9.99,9.99,19200.0,9.9015,9.9214,9.9015,9.9015,19200.0
2006-10-20 12:50:00,10.0,10.0,10.0,10.0,8000.0,9.9114,9.9114,9.9114,9.9114,8000.0
2006-10-20 12:55:00,10.0,10.0,9.99,9.99,3600.0,9.9114,9.9114,9.9015,9.9015,3600.0
2006-10-20 13:00:00,9.99,9.99,9.98,9.99,9600.0,9.9015,9.9015,9.8916,9.9015,9600.0
2006-10-20 13:05:00,9.99,9.99,9.98,9.99,22800.0,9.9015,9.9015,9.8916,9.9015,22800.0
2006-10-20 13:10:00,9.98,9.99,9.98,9.99,22400.0,9.8916,9.9015,9.8916,9.9015,22400.0
2006-10-20 13:15:00,9.99,10.0,9.99,10.0,3600.0,9.9015,9.9114,9.9015,9.9114,3600.0
2006-10-20 13:20:00,9.99,9.99,9.98,9.99,5200.0,9.9015,9.9015,9.8916,9.9015,5200.0
2006-10-20 13:25:00,9.99,9.99,9.99,9.99,1600.0,9.9015,9.9015,9.9015,9.9015,1600.0
2006-10-20 13:30:00,9.99,9.99,9.97,9.97,5200.0,9.9015,9.9015,9.8817,9.8817,5200.0
2006-10-20 13:35:00,9.97,9.97,9.97,9.97,6400.0,9.8817,9.8817,9.8817,9.8817,6400.0
2006-10-20 13:40:00,9.97,9.97,9.96,9.96,14000.0,9.8817,9.8817,9.8718,9.8718,14000.0
2006-10-20 13:45:00,9.96,9.97,9.95,9.95,32000.0,9.8718,9.8817,9.8619,9.8619,32000.0
2006-10-20 13:50:00,9.96,9.97,9.96,9.97,26800.0,9.8718,9.8817,9.8718,9.8817,26800.0
2006-10-20 13:55:00,9.97,9.97,9.96,9.96,9200.0,9.8817,9.8817,9.8718,9.8718,9200.0
2006-10-20 14:00:00,9.96,9.97,9.93,9.96,43600.0,9.8718,9.8817,9.8421,9.8718,43600.0
2006-10-20 14:05:00,9.96,9.97,9.96,9.96,21200.0,9.8718,9.8817,9.8718,9.8718,21200.0
2006-10-20 14:10:00,9.96,9.97,9.96,9.97,11200.0,9.8718,9.8817,9.8718,9.8817,11200.0
2006-10-20 14:15:00,9.97,9.98,9.97,9.97,11200.0,9.8817,9.8916,9.8817,9.8817,11200.0
2006-10-20 14:20:00,9.97,9.98,9.97,9.98,16400.0,9.8817,9.8916,9.8817,9.8916,16400.0
2006-10-20 14:25:00,9.97,9.97,9.97,9.97,5200.0,9.8817,9.8817,9.8817,9.8817,5200.0
2006-10-20 14:30:00,9.97,9.98,9.96,9.97,28000.0,9.8817,9.8916,9.8718,9.8817,28000.0
2006-10-20 14:35:00,9.98,9.98,9.95,9.96,52000.0,9.8916,9.8916,9.8619,9.8718,52000.0
2006-10-20 14:40:00,9.97,9.98,9.96,9.96,21200.0,9.8817,9.8916,9.8718,9.8718,21200.0
2006-10-20 14:45:00,9.96,9.97,9.95,9.97,17200.0,9.8718,9.8817,9.8619,9.8817,17200.0
2006-10-20 14:50:00,9.97,9.97,9.96,9.97,8000.0,9.8817,9.8817,9.8718,9.8817,8000.0
2006-10-20 14:55:00,9.97,9.98,9.95,9.96,14000.0,9.8817,9.8916,9.8619,9.8718,14000.0
2006-10-20 15:00:00,9.96,9.98,9.96,9.96,20800.0,9.8718,9.8916,9.8718,9.8718,20800.0
2006-10-20 15:05:00,9.96,9.97,9.96,9.97,13200.0,9.8718,9.8817,9.8718,9.8817,13200.0
2006-10-20 15:10:00,9.97,9.97,9.97,9.97,6000.0,9.8817,9.8817,9.8817,9.8817,6000.0
2006-10-20 15:15:00,9.97,9.97,9.97,9.97,12000.0,9.8817,9.8817,9.8817,9.8817,12000.0
2006-10-20 15:20:00,9.97,9.98,9.96,9.97,29200.0,9.8817,9.8916,9.8718,9.8817,29200.0
2006-10-20 15:25:00,9.97,9.97,9.96,9.97,37200.0,9.8817,9.8817,9.8718,9.8817,37200.0
2006-10-20 15:30:00,9.97,9.98,9.97,9.97,38800.0,9.8817,9.8916,9.8817,9.8817,38800.0
2006-10-20 15:35:00,9.96,9.97,9.96,9.97,10400.0,9.8718,9.8817,9.8718,9.8817,10400.0
2006-10-20 15:40:00,9.97,9.97,9.96,9.97,44800.0,9.8817,9.8817,9.8718,9.8817,44800.0
2006-10-20 15:45:00,9.96,9.97,9.96,9.97,62000.0,9.8718,9.8817,9.8718,9.8817,62000.0
2006-10-20 15:50:00,9.97,9.97,9.96,9.97,82400.0,9.8817,9.8817,9.8718,9.8817,82400.0
2006-10-20 15:55:00,9.97,9.97,9.96,9.97,168000.0,9.8817,9.8817,9.8718,9.8817,168000.0
2006-10-23 09:30:00,10.0,10.0,9.98,9.99,90400.0,9.9114,9.9114,9.8916,9.9015,90400.0
2006-10-23 09:35:00,9.97,9.97,9.94,9.95,42000.0,9.8817,9.8817,9.852,9.8619,42000.0
2006-10-23 09:40:00,9.95,9.95,9.89,9.9,101200.0,9.8619,9.8619,9.8024,9.8123,101200.0
2006-10-23 09:45:00,9.9,9.96,9.88,9.94,195600.0,9.8123,9.8718,9.7925,9.852,195600.0
2006-10-23 09:50:00,9.96,10.0,9.94,9.98,94800.0,9.8718,9.9114,9.852,9.8916,94800.0
2006-10-23 09:55:00,9.98,9.99,9.97,9.98,22400.0,9.8916,9.9015,9.8817,9.8916,22400.0
2006-10-23 10:00:00,9.98,10.03,9.98,10.03,271600.0,9.8916,9.9412,9.8916,9.9412,271600.0
2006-10-23 10:05:00,10.02,10.05,10.01,10.03,124000.0,9.9313,9.961,9.9214,9.9412,124000.0
2006-10-23 10:10:00,10.03,10.04,9.99,10.02,76800.0,9.9412,9.9511,9.9015,9.9313,76800.0
2006-10-23 10:15:00,10.01,10.03,10.01,10.03,59200.0,9.9214,9.9412,9.9214,9.9412,59200.0
2006-10-23 10:20:00,10.01,10.05,10.0,10.05,22000.0,9.9214,9.961,9.9114,9.961,22000.0
2006-10-23 10:25:00,10.05,10.11,10.05,10.11,155200.0,9.961,10.0205,9.961,10.0205,155200.0
2006-10-23 10:30:00,10.11,10.11,10.1,10.1,295200.0,10.0205,10.0205,10.0106,10.0106,295200.0
2006-10-23 10:35:00,10.1,10.18,10.1,10.17,127600.0,10.0106,10.0898,10.0106,10.0799,127600.0
2006-10-23 10:40:00,10.17,10.17,10.13,10.13,111200.0,10.0799,10.0799,10.0403,10.0403,111200.0
2006-10-23 10:45:00,10.13,10.17,10.12,10.15,239600.0,10.0403,10.0799,10.0304,10.0601,239600.0
2006-10-23 10:50:00,10.15,10.19,10.15,10.19,137200.0,10.0601,10.0998,10.0601,10.0998,137200.0
2006-10-23 10:55:00,10.19,10.21,10.12,10.15,355600.0,10.0998,10.1196,10.0304,10.0601,355600.0
2006-10-23 11:00:00,10.15,10.18,10.15,10.18,37600.0,10.0601,10.0898,10.0601,10.0898,37600.0
2006-10-23 11:05:00,10.18,10.2,10.18,10.2,42800.0,10.0898,10.1097,10.0898,10.1097,42800.0
2006-10-23 11:10:00,10.2,10.21,10.18,10.19,60800.0,10.1097,10.1196,10.0898,10.0998,60800.0
2006-10-23 11:15:00,10.2,10.22,10.19,10.2,102000.0,10.1097,10.1295,10.0998,10.1097,102000.0
2006-10-23 11:20:00,10.2,10.22,10.18,10.22,132000.0,10.1097,10.1295,10.0898,10.1295,132000.0
2006-10-23 11:25:00,10.21,10.22,10.16,10.17,45600.0,10.1196,10.1295,10.07,10.0799,45600.0
2006-10-23 11:30:00,10.17,10.18,10.17,10.17,36800.0,10.0799,10.0898,10.0799,10.0799,36800.0
2006-10-23 11:35:00,10.17,10.22,10.17,10.22,144000.0,10.0799,10.1295,10.0799,10.1295,144000.0
2006-10-23 11:40:00,10.21,10.22,10.18,10.22,130400.0,10.1196,10.1295,10.0898,10.1295,130400.0
2006-10-23 11:45:00,10.22,10.22,10.18,10.22,72000.0,10.1295,10.1295,10.0898,10.1295,72000.0
2006-10-23 11:50:00,10.22,10.22,10.21,10.21,60400.0,10.1295,10.1295,10.1196,10.1196,60400.0
2006-10-23 11:55:00,10.21,10.22,10.19,10.22,48000.0,10.1196,10.1295,10.0998,10.1295,48000.0
2006-10-23 12:00:00,10.22,10.23,10.2,10.2,90400.0,10.1295,10.1394,10.1097,10.1097,90400.0
2006-10-23 12:05:00,10.2,10.22,10.2,10.22,15600.0,10.1097,10.1295,10.1097,10.1295,15600.0
2006-10-23 12:10:00,10.22,10.22,10.2,10.21,7600.0,10.1295,10.1295,10.1097,10.1196,7600.0
2006-10-23 12:15:00,10.2,10.21,10.2,10.21,18800.0,10.1097,10.1196,10.1097,10.1196,18800.0
2006-10-23 12:20:00,10.21,10.21,10.2,10.21,21200.0,10.1196,10.1196,10.1097,10.1196,21200.0
2006-10-23 12:25:00,10.2,10.21,10.2,10.21,20800.0,10.1097,10.1196,10.1097,10.1196,20800.0
2006-10-23 12:30:00,10.21,10.21,10.2,10.2,35600.0,10.1196,10.1196,10.1097,10.1097,35600.0
2006-10-23 12:35:00,10.2,10.2,10.18,10.19,106000.0,10.1097,10.1097,10.0898,10.0998,106000.0
2006-10-23 12:40:00,10.19,10.2,10.18,10.2,70400.0,10.0998,10.1097,10.0898,10.1097,70400.0
2006-10-23 12:45:00,10.2,10.2,10.15,10.15,46400.0,10.1097,10.1097,10.0601,10.0601,46400.0
2006-10-23 12:50:00,10.15,10.16,10.14,10.16,13600.0,10.0601,10.07,10.0502,10.07,13600.0
2006-10-23 12:55:00,10.17,10.19,10.15,10.19,155200.0,10.0799,10.0998,10.0601,10.0998,155200.0
2006-10-23 13:00:00,10.19,10.2,10.19,10.19,15200.0,10.0998,10.1097,10.0998,10.0998,15200.0
2006-10-23 13:05:00,10.19,10.2,10.19,10.19,424800.0,10.0998,10.1097,10.0998,10.0998,424800.0
2006-10-23 13:10:00,10.19,10.2,10.18,10.19,47200.0,10.0998,10.1097,10.0898,10.0998,47200.0
2006-10-23 13:15:00,10.19,10.2,10.16,10.19,41200.0,10.0998,10.1097,10.07,10.0998,41200.0
2006-10-23 13:20:00,10.19,10.2,10.18,10.19,24400.0,10.0998,10.1097,10.0898,10.0998,24400.0
2006-10-23 13:25:00,10.19,10.2,10.19,10.2,42800.0,10.0998,10.1097,10.0998,10.1097,42800.0
2006-10-23 13:30:00,10.2,10.2,10.18,10.18,18000.0,10.1097,10.1097,10.0898,10.0898,18000.0
2006-10-23 13:35:00,10.18,10.18,10.15,10.16,9200.0,10.0898,10.0898,10.0601,10.07,9200.0
2006-10-23 13:40:00,10.14,10.15,10.13,10.15,26000.0,10.0502,10.0601,10.0403,10.0601,26000.0
2006-10-23 13:45:00,10.15,10.15,10.13,10.13,25600.0,10.0601,10.0601,10.0403,10.0403,25600.0
2006-10-23 13:50:00,10.13,10.13,10.11,10.13,116000.0,10.0403,10.0403,10.0205,10.0403,116000.0
2006-10-23 13:55:00,10.12,10.12,10.11,10.11,90000.0,10.0304,10.0304,10.0205,10.0205,90000.0
2006-10-23 14:00:00,10.11,10.12,10.08,10.08,78400.0,10.0205,10.0304,9.9907,9.9907,78400.0
2006-10-23 14:05:00,10.07,10.09,10.06,10.07,81200.0,9.9808,10.0006,9.9709,9.9808,81200.0
2006-10-23 14:10:00,10.07,10.08,10.06,10.08,46400.0,9.9808,9.9907,9.9709,9.9907,46400.0
2006-10-23 14:15:00,10.08,10.08,10.04,10.04,30800.0,9.9907,9.9907,9.9511,9.9511,30800.0
2006-10-23 14:20:00,10.04,10.06,10.04,10.05,46400.0,9.9511,9.9709,9.9511,9.961,46400.0
2006-10-23 14:25:00,10.05,10.06,10.05,10.06,3200.0,9.961,9.9709,9.961,9.9709,3200.0
2006-10-23 14:30:00,10.06,10.08,10.05,10.08,31200.0,9.9709,9.9907,9.961,9.9907,31200.0
2006-10-23 14:35:00,10.08,10.11,10.08,10.11,48400.0,9.9907,10.0205,9.9907,10.0205,48400.0
2006-10-23 14:40:00,10.11,10.13,10.1,10.1,55600.0,10.0205,10.0403,10.0106,10.0106,55600.0
2006-10-23 14:45:00,10.1,10.1,10.09,10.09,50000.0,10.0106,10.0106,10.0006,10.0006,50000.0
2006-10-23 14:50:00,10.09,10.1,10.09,10.1,19600.0,10.0006,10.0106,10.0006,10.0106,19600.0
2006-10-23 14:55:00,10.1,10.11,10.08,10.11,46800.0,10.0106,10.0205,9.9907,10.0205,46800.0
2006-10-23 15:00:00,10.11,10.13,10.1,10.1,46800.0,10.0205,10.0403,10.0106,10.0106,46800.0
2006-10-23 15:05:00,10.11,10.13,10.1,10.12,40000.0,10.0205,10.0403,10.0106,10.0304,40000.0
2006-10-23 15:10:00,10.12,10.13,10.12,10.12,20400.0,10.0304,10.0403,10.0304,10.0304,20400.0
2006-10-23 15:15:00,10.12,10.12,10.12,10.12,15200.0,10.0304,10.0304,10.0304,10.0304,15200.0
2006-10-23 15:20:00,10.12,10.12,10.11,10.12,18000.0,10.0304,10.0304,10.0205,10.0304,18000.0
2006-10-23 15:25:00,10.12,10.12,10.09,10.09,21600.0,10.0304,10.0304,10.0006,10.0006,21600.0
2006-10-23 15:30:00,10.1,10.1,10.09,10.1,17600.0,10.0106,10.0106,10.0006,10.0106,17600.0
2006-10-23 15:35:00,10.1,10.12,10.1,10.12,39600.0,10.0106,10.0304,10.0106,10.0304,39600.0
2006-10-23 15:40:00,10.12,10.12,10.1,10.1,39200.0,10.0304,10.0304,10.0106,10.0106,39200.0
2006-10-23 15:45:00,10.1,10.11,10.09,10.1,77200.0,10.0106,10.0205,10.0006,10.0106,77200.0
2006-10-23 15:50:00,10.1,10.1,10.08,10.1,76000.0,10.0106,10.0106,9.9907,10.0106,76000.0
2006-10-23 15:55:00,10.1,10.12,10.08,10.1,137600.0,10.0106,10.0304,9.9907,10.0106,137600.0
2006-10-24 09:30:00,10.06,10.06,10.03,10.04,31600.0,9.9709,9.9709,9.9412,9.9511,31600.0
2006-10-24 09:35:00,10.03,10.09,10.03,10.09,52000.0,9.9412,10.0006,9.9412,10.0006,52000.0
2006-10-24 09:40:00,10.09,10.15,10.09,10.12,95200.0,10.0006,10.0601,10.0006,10.0304,95200.0
2006-10-24 09:45:00,10.12,10.12,10.06,10.09,126400.0,10.0304,10.0304,9.9709,10.0006,126400.0
2006-10-24 09:50:00,10.09,10.17,10.09,10.13,67600.0,10.0006,10.0799,10.0006,10.0403,67600.0
2006-10-24 09:55:00,10.12,10.12,10.1,10.1,23200.0,10.0304,10.0304,10.0106,10.0106,23200.0
2006-10-24 10:00:00,10.08,10.1,10.06,10.07,23600.0,9.9907,10.0106,9.9709,9.9808,23600.0
2006-10-24 10:05:00,10.07,10.09,10.06,10.09,40800.0,9.9808,10.0006,9.9709,10.0006,40800.0
2006-10-24 10:10:00,10.09,10.09,10.03,10.07,38400.0,10.0006,10.0006,9.9412,9.9808,38400.0
2006-10-24 10:15:00,10.07,10.1,10.03,10.09,60800.0,9.9808,10.0106,9.9412,10.0006,60800.0
2006-10-24 10:20:00,10.09,10.1,10.09,10.09,58400.0,10.0006,10.0106,10.0006,10.0006,58400.0
2006-10-24 10:25:00,10.09,10.13,10.09,10.11,110000.0,10.0006,10.0403,10.0006,10.0205,110000.0
2006-10-24 10:30:00,10.1,10.11,10.09,10.09,54000.0,10.0106,10.0205,10.0006,10.0006,54000.0
2006-10-24 10:35:00,10.09,10.1,10.08,10.09,64400.0,10.0006,10.0106,9.9907,10.0006,64400.0
2006-10-24 10:40:00,10.1,10.1,10.09,10.1,108000.0,10.0106,10.0106,10.0006,10.0106,108000.0
2006-10-24 10:45:00,10.1,10.1,10.08,10.1,183200.0,10.0106,10.0106,9.9907,10.0106,183200.0
2006-10-24 10:50:00,10.1,10.1,10.08,10.08,19600.0,10.0106,10.0106,9.9907,9.9907,19600.0
2006-10-24 10:55:00,10.08,10.1,10.07,10.09,85600.0,9.9907,10.0106,9.9808,10.0006,85600.0
2006-10-24 11:00:00,10.09,10.11,10.08,10.1,76800.0,10.0006,10.0205,9.9907,10.0106,76800.0
2006-10-24 11:05:00,10.1,10.11,10.09,10.1,78000.0,10.0106,10.0205,10.0006,10.0106,78000.0
2006-10-24 11:10:00,10.1,10.11,10.1,10.11,12000.0,10.0106,10.0205,10.0106,10.0205,12000.0
2006-10-24 11:15:00,10.1,10.11,10.1,10.11,19600.0,10.0106,10.0205,10.0106,10.0205,19600.0
2006-10-24 11:20:00,10.11,10.11,10.09,10.1,60800.0,10.0205,10.0205,10.0006,10.0106,60800.0
2006-10-24 11:25:00,10.1,10.12,10.1,10.1,64000.0,10.0106,10.0304,10.0106,10.0106,64000.0
2006-10-24 11:30:00,10.11,10.11,10.1,10.1,28400.0,10.0205,10.0205,10.0106,10.0106,28400.0
2006-10-24 11:35:00,10.1,10.1,10.09,10.09,51600.0,10.0106,10.0106,10.0006,10.0006,51600.0
2006-10-24 11:40:00,10.08,10.1,10.08,10.1,65600.0,9.9907,10.0106,9.9907,10.0106,65600.0
2006-10-24 11:45:00,10.1,10.1,10.09,10.1,45600.0,10.0106,10.0106,10.0006,10.0106,45600.0
2006-10-24 11:50:00,10.1,10.12,10.1,10.11,16000.0,10.0106,10.0304,10.0106,10.0205,16000.0
2006-10-24 11:55:00,10.1,10.11,10.1,10.1,20800.0,10.0106,10.0205,10.0106,10.0106,20800.0
2006-10-24 12:00:00,10.09,10.1,10.08,10.1,31200.0,10.0006,10.0106,9.9907,10.0106,31200.0
2006-10-24 12:05:00,10.09,10.11,10.09,10.11,34800.0,10.0006,10.0205,10.0006,10.0205,34800.0
2006-10-24 12:10:00,10.11,10.11,10.07,10.08,42400.0,10.0205,10.0205,9.9808,9.9907,42400.0
2006-10-24 12:15:00,10.08,10.1,10.07,10.09,28400.0,9.9907,10.0106,9.9808,10.0006,28400.0
2006-10-24 12:20:00,10.09,10.09,10.05,10.08,64800.0,10.0006,10.0006,9.961,9.9907,64800.0
2006-10-24 12:25:00,10.08,10.09,10.06,10.09,39200.0,9.9907,10.0006,9.9709,10.0006,39200.0
2006-10-24 12:30:00,10.08,10.1,10.08,10.09,13200.0,9.9907,10.0106,9.9907,10.0006,13200.0
2006-10-24 12:35:00,10.1,10.1,10.08,10.09,34000.0,10.0106,10.0106,9.9907,10.0006,34000.0
2006-10-24 12:40:00,10.09,10.1,10.09,10.1,18400.0,10.0006,10.0106,10.0006,10.0106,18400.0
2006-10-24 12:45:00,10.1,10.11,10.08,10.09,49600.0,10.0106,10.0205,9.9907,10.0006,49600.0
2006-10-24 12:50:00,10.09,10.1,10.08,10.09,50400.0,10.0006,10.0106,9.9907,10.0006,50400.0
2006-10-24 12:55:00,10.09,10.1,10.08,10.08,32800.0,10.0006,10.0106,9.9907,9.9907,32800.0
2006-10-24 13:00:00,10.08,10.11,10.08,10.1,55200.0,9.9907,10.0205,9.9907,10.0106,55200.0
2006-10-24 13:05:00,10.1,10.1,10.08,10.08,51200.0,10.0106,10.0106,9.9907,9.9907,51200.0
2006-10-24 13:10:00,10.08,10.1,10.08,10.1,92000.0,9.9907,10.0106,9.9907,10.0106,92000.0
2006-10-24 13:15:00,10.1,10.1,10.08,10.09,25200.0,10.0106,10.0106,9.9907,10.0006,25200.0
2006-10-24 13:20:00,10.09,10.11,10.08,10.1,37600.0,10.0006,10.0205,9.9907,10.0106,37600.0
2006-10-24 13:25:00,10.1,10.11,10.09,10.1,22800.0,10.0106,10.0205,10.0006,10.0106,22800.0
2006-10-24 13:30:00,10.1,10.1,10.1,10.1,8400.0,10.0106,10.0106,10.0106,10.0106,8400.0
2006-10-24 13:35:00,10.11,10.13,10.11,10.13,77600.0,10.0205,10.0403,10.0205,10.0403,77600.0
2006-10-24 13:40:00,10.12,10.12,10.1,10.1,36400.0,10.0304,10.0304,10.0106,10.0106,36400.0
2006-10-24 13:45:00,10.1,10.11,10.1,10.1,32800.0,10.0106,10.0205,10.0106,10.0106,32800.0
2006-10-24 13:50:00,10.1,10.11,10.1,10.11,30800.0,10.0106,10.0205,10.0106,10.0205,30800.0
2006-10-24 13:55:00,10.11,10.11,10.08,10.11,52000.0,10.0205,10.0205,9.9907,10.0205,52000.0
2006-10-24 14:00:00,10.11,10.13,10.11,10.11,35200.0,10.0205,10.0403,10.0205,10.0205,35200.0
2006-10-24 14:05:00,10.11,10.12,10.11,10.12,27200.0,10.0205,10.0304,10.0205,10.0304,27200.0
2006-10-24 14:10:00,10.12,10.13,10.1,10.1,52800.0,10.0304,10.0403,10.0106,10.0106,52800.0
2006-10-24 14:15:00,10.1,10.11,10.1,10.1,46800.0,10.0106,10.0205,10.0106,10.0106,46800.0
2006-10-24 14:20:00,10.1,10.13,10.1,10.12,83600.0,10.0106,10.0403,10.0106,10.0304,83600.0
2006-10-24 14:25:00,10.12,10.13,10.12,10.13,70000.0,10.0304,10.0403,10.0304,10.0403,70000.0
2006-10-24 14:30:00,10.12,10.14,10.12,10.12,78000.0,10.0304,10.0502,10.0304,10.0304,78000.0
2006-10-24 14:35:00,10.12,10.13,10.12,10.13,64000.0,10.0304,10.0403,10.0304,10.0403,64000.0
2006-10-24 14:40:00,10.13,10.13,10.1,10.12,64800.0,10.0403,10.0403,10.0106,10.0304,64800.0
2006-10-24 14:45:00,10.12,10.13,10.12,10.13,47200.0,10.0304,10.0403,10.0304,10.0403,47200.0
2006-10-24 14:50:00,10.13,10.13,10.11,10.13,66400.0,10.0403,10.0403,10.0205,10.0403,66400.0
2006-10-24 14:55:00,10.12,10.13,10.12,10.12,63200.0,10.0304,10.0403,10.0304,10.0304,63200.0
2006-10-24 15:00:00,10.12,10.13,10.12,10.13,24000.0,10.0304,10.0403,10.0304,10.0403,24000.0
2006-10-24 15:05:00,10.13,10.13,10.08,10.11,49200.0,10.0403,10.0403,9.9907,10.0205,49200.0
2006-10-24 15:10:00,10.11,10.13,10.11,10.12,17200.0,10.0205,10.0403,10.0205,10.0304,17200.0
2006-10-24 15:15:00,10.11,10.12,10.1,10.12,44000.0,10.0205,10.0304,10.0106,10.0304,44000.0
2006-10-24 15:20:00,10.13,10.13,10.1,10.11,44400.0,10.0403,10.0403,10.0106,10.0205,44400.0
2006-10-24 15:25:00,10.11,10.12,10.1,10.1,48800.0,10.0205,10.0304,10.0106,10.0106,48800.0
2006-10-24 15:30:00,10.1,10.11,10.1,10.1,34800.0,10.0106,10.0205,10.0106,10.0106,34800.0
2006-10-24 15:35:00,10.1,10.12,10.1,10.12,52000.0,10.0106,10.0304,10.0106,10.0304,52000.0
2006-10-24 15:40:00,10.11,10.11,10.09,10.11,60400.0,10.0205,10.0205,10.0006,10.0205,60400.0
2006-10-24 15:45:00,10.11,10.12,10.1,10.12,103200.0,10.0205,10.0304,10.0106,10.0304,103200.0
2006-10-24 15:50:00,10.12,10.13,10.11,10.11,115600.0,10.0304,10.0403,10.0205,10.0205,115600.0
2006-10-24 15:55:00,10.11,10.13,10.1,10.13,93600.0,10.0205,10.0403,10.0106,10.0403,93600.0
2006-10-25 09:30:00,10.19,10.2,10.18,10.18,101200.0,10.0998,10.1097,10.0898,10.0898,101200.0
2006-10-25 09:35:00,10.18,10.2,10.16,10.18,60400.0,10.0898,10.1097,10.07,10.0898,60400.0
2006-10-25 09:40:00,10.19,10.2,10.13,10.15,86400.0,10.0998,10.1097,10.0403,10.0601,86400.0
2006-10-25 09:45:00,10.15,10.19,10.13,10.13,250400.0,10.0601,10.0998,10.0403,10.0403,250400.0
2006-10-25 09:50:00,10.13,10.19,10.13,10.18,95600.0,10.0403,10.0998,10.0403,10.0898,95600.0
2006-10-25 09:55:00,10.18,10.19,10.18,10.18,99600.0,10.0898,10.0998,10.0898,10.0898,99600.0
2006-10-25 10:00:00,10.18,10.21,10.18,10.21,405600.0,10.0898,10.1196,10.0898,10.1196,405600.0
2006-10-25 10:05:00,10.21,10.26,10.2,10.25,184400.0,10.1196,10.1691,10.1097,10.1592,184400.0
2006-10-25 10:10:00,10.25,10.28,10.24,10.27,262000.0,10.1592,10.189,10.1493,10.1791,262000.0
2006-10-25 10:15:00,10.26,10.36,10.25,10.34,293600.0,10.1691,10.2683,10.1592,10.2484,293600.0
2006-10-25 10:20:00,10.35,10.37,10.34,10.37,242000.0,10.2583,10.2782,10.2484,10.2782,242000.0
2006-10-25 10:25:00,10.37,10.4,10.36,10.37,215600.0,10.2782,10.3079,10.2683,10.2782,215600.0
2006-10-25 10:30:00,10.37,10.37,10.32,10.35,68000.0,10.2782,10.2782,10.2286,10.2583,68000.0
2006-10-25 10:35:00,10.35,10.38,10.33,10.33,58000.0,10.2583,10.2881,10.2385,10.2385,58000.0
2006-10-25 10:40:00,10.32,10.33,10.31,10.33,63200.0,10.2286,10.2385,10.2187,10.2385,63200.0
2006-10-25 10:45:00,10.34,10.34,10.3,10.31,52400.0,10.2484,10.2484,10.2088,10.2187,52400.0
2006-10-25 10:50:00,10.31,10.36,10.31,10.35,94400.0,10.2187,10.2683,10.2187,10.2583,94400.0
2006-10-25 10:55:00,10.37,10.38,10.33,10.33,80800.0,10.2782,10.2881,10.2385,10.2385,80800.0
2006-10-25 11:00:00,10.34,10.34,10.32,10.33,28800.0,10.2484,10.2484,10.2286,10.2385,28800.0
2006-10-25 11:05:00,10.33,10.34,10.33,10.33,40400.0,10.2385,10.2484,10.2385,10.2385,40400.0
2006-10-25 11:10:00,10.34,10.34,10.33,10.34,16000.0,10.2484,10.2484,10.2385,10.2484,16000.0
2006-10-25 11:15:00,10.34,10.35,10.33,10.35,28400.0,10.2484,10.2583,10.2385,10.2583,28400.0
2006-10-25 11:20:00,10.35,10.36,10.34,10.35,51600.0,10.2583,10.2683,10.2484,10.2583,51600.0
2006-10-25 11:25:00,10.35,10.4,10.35,10.4,90800.0,10.2583,10.3079,10.2583,10.3079,90800.0
2006-10-25 11:30:00,10.4,10.46,10.4,10.46,204400.0,10.3079,10.3674,10.3079,10.3674,204400.0
2006-10-25 11:35:00,10.46,10.53,10.45,10.51,544400.0,10.3674,10.4367,10.3575,10.4169,544400.0
2006-10-25 11:40:00,10.52,10.56,10.52,10.52,302800.0,10.4268,10.4665,10.4268,10.4268,302800.0
2006-10-25 11:45:00,10.52,10.52,10.45,10.46,114000.0,10.4268,10.4268,10.3575,10.3674,114000.0
2006-10-25 11:50:00,10.46,10.49,10.46,10.49,106800.0,10.3674,10.3971,10.3674,10.3971,106800.0
2006-10-25 11:55:00,10.49,10.51,10.49,10.51,85600.0,10.3971,10.4169,10.3971,10.4169,85600.0
2006-10-25 12:00:00,10.51,10.51,10.48,10.48,27600.0,10.4169,10.4169,10.3872,10.3872,27600.0
2006-10-25 12:05:00,10.48,10.48,10.45,10.46,65200.0,10.3872,10.3872,10.3575,10.3674,65200.0
2006-10-25 12:10:00,10.46,10.46,10.45,10.45,51600.0,10.3674,10.3674,10.3575,10.3575,51600.0
2006-10-25 12:15:00,10.45,10.45,10.45,10.45,66800.0,10.3575,10.3575,10.3575,10.3575,66800.0
2006-10-25 12:20:00,10.45,10.45,10.43,10.43,55200.0,10.3575,10.3575,10.3376,10.3376,55200.0
2006-10-25 12:25:00,10.43,10.43,10.39,10.41,56800.0,10.3376,10.3376,10.298,10.3178,56800.0
2006-10-25 12:30:00,10.41,10.41,10.36,10.36,53600.0,10.3178,10.3178,10.2683,10.2683,53600.0
2006-10-25 12:35:00,10.36,10.4,10.36,10.4,66800.0,10.2683,10.3079,10.2683,10.3079,66800.0
2006-10-25 12:40:00,10.4,10.41,10.4,10.4,26000.0,10.3079,10.3178,10.3079,10.3079,26000.0
2006-10-25 12:45:00,10.39,10.41,10.38,10.4,69200.0,10.298,10.3178,10.2881,10.3079,69200.0
2006-10-25 12:50:00,10.41,10.43,10.4,10.43,38400.0,10.3178,10.3376,10.3079,10.3376,38400.0
2006-10-25 12:55:00,10.43,10.45,10.4,10.4,42400.0,10.3376,10.3575,10.3079,10.3079,42400.0
2006-10-25 13:00:00,10.4,10.43,10.4,10.4,17600.0,10.3079,10.3376,10.3079,10.3079,17600.0
2006-10-25 13:05:00,10.39,10.39,10.36,10.37,24400.0,10.298,10.298,10.2683,10.2782,24400.0
2006-10-25 13:10:00,10.37,10.37,10.35,10.35,24800.0,10.2782,10.2782,10.2583,10.2583,24800.0
2006-10-25 13:15:00,10.34,10.38,10.34,10.37,24000.0,10.2484,10.2881,10.2484,10.2782,24000.0
2006-10-25 13:20:00,10.37,10.37,10.36,10.36,9200.0,10.2782,10.2782,10.2683,10.2683,9200.0
2006-10-25 13:25:00,10.36,10.36,10.35,10.35,15200.0,10.2683,10.2683,10.2583,10.2583,15200.0
2006-10-25 13:30:00,10.35,10.35,10.3,10.31,50000.0,10.2583,10.2583,10.2088,10.2187,50000.0
2006-10-25 13:35:00,10.31,10.33,10.3,10.33,49600.0,10.2187,10.2385,10.2088,10.2385,49600.0
2006-10-25 13:40:00,10.33,10.33,10.31,10.31,29200.0,10.2385,10.2385,10.2187,10.2187,29200.0
2006-10-25 13:45:00,10.31,10.31,10.28,10.3,50400.0,10.2187,10.2187,10.189,10.2088,50400.0
2006-10-25 13:50:00,10.3,10.3,10.29,10.3,29200.0,10.2088,10.2088,10.1989,10.2088,29200.0
2006-10-25 13:55:00,10.3,10.3,10.3,10.3,11200.0,10.2088,10.2088,10.2088,10.2088,11200.0
2006-10-25 14:00:00,10.3,10.31,10.3,10.31,10000.0,10.2088,10.2187,10.2088,10.2187,10000.0
2006-10-25 14:05:00,10.3,10.3,10.28,10.29,15200.0,10.2088,10.2088,10.189,10.1989,15200.0
2006-10-25 14:10:00,10.29,10.32,10.27,10.32,28000.0,10.1989,10.2286,10.1791,10.2286,28000.0
2006-10-25 14:15:00,10.32,10.39,10.32,10.39,49200.0,10.2286,10.298,10.2286,10.298,49200.0
2006-10-25 14:20:00,10.39,10.39,10.34,10.34,25600.0,10.298,10.298,10.2484,10.2484,25600.0
2006-10-25 14:25:00,10.34,10.36,10.32,10.33,76000.0,10.2484,10.2683,10.2286,10.2385,76000.0
2006-10-25 14:30:00,10.33,10.33,10.29,10.31,41200.0,10.2385,10.2385,10.1989,10.2187,41200.0
2006-10-25 14:35:00,10.31,10.31,10.25,10.3,76000.0,10.2187,10.2187,10.1592,10.2088,76000.0
2006-10-25 14:40:00,10.29,10.37,10.29,10.34,44800.0,10.1989,10.2782,10.1989,10.2484,44800.0
2006-10-25 14:45:00,10.34,10.34,10.31,10.32,34000.0,10.2484,10.2484,10.2187,10.2286,34000.0
2006-10-25 14:50:00,10.33,10.34,10.27,10.28,84000.0,10.2385,10.2484,10.1791,10.189,84000.0
2006-10-25 14:55:00,10.28,10.34,10.28,10.34,28000.0,10.189,10.2484,10.189,10.2484,28000.0
2006-10-25 15:00:00,10.34,10.34,10.31,10.32,30000.0,10.2484,10.2484,10.2187,10.2286,30000.0
2006-10-25 15:05:00,10.32,10.33,10.3,10.31,40800.0,10.2286,10.2385,10.2088,10.2187,40800.0
2006-10-25 15:10:00,10.31,10.35,10.29,10.35,49200.0,10.2187,10.2583,10.1989,10.2583,49200.0
2006-10-25 15:15:00,10.35,10.36,10.34,10.35,31600.0,10.2583,10.2683,10.2484,10.2583,31600.0
2006-10-25 15:20:00,10.36,10.36,10.34,10.35,30400.0,10.2683,10.2683,10.2484,10.2583,30400.0
2006-10-25 15:25:00,10.35,10.36,10.3,10.31,28800.0,10.2583,10.2683,10.2088,10.2187,28800.0
2006-10-25 15:30:00,10.31,10.35,10.31,10.34,33600.0,10.2187,10.2583,10.2187,10.2484,33600.0
2006-10-25 15:35:00,10.34,10.38,10.34,10.38,52400.0,10.2484,10.2881,10.2484,10.2881,52400.0
2006-10-25 15:40:00,10.38,10.38,10.34,10.37,31200.0,10.2881,10.2881,10.2484,10.2782,31200.0
2006-10-25 15:45:00,10.38,10.38,10.35,10.35,42000.0,10.2881,10.2881,10.2583,10.2583,42000.0
2006-10-25 15:50:00,10.35,10.35,10.34,10.34,26000.0,10.2583,10.2583,10.2484,10.2484,26000.0
2006-10-25 15:55:00,10.35,10.37,10.33,10.33,111600.0,10.2583,10.2782,10.2385,10.2385,111600.0
2006-10-26 09:30:00,10.35,10.35,10.29,10.31,38800.0,10.2583,10.2583,10.1989,10.2187,38800.0
2006-10-26 09:35:00,10.31,10.31,10.26,10.26,103600.0,10.2187,10.2187,10.1691,10.1691,103600.0
2006-10-26 09:40:00,10.26,10.26,10.2,10.25,61600.0,10.1691,10.1691,10.1097,10.1592,61600.0
2006-10-26 09:45:00,10.25,10.29,10.21,10.21,40800.0,10.1592,10.1989,10.1196,10.1196,40800.0
2006-10-26 09:50:00,10.21,10.24,10.18,10.22,125600.0,10.1196,10.1493,10.0898,10.1295,125600.0
2006-10-26 09:55:00,10.21,10.21,10.16,10.19,93200.0,10.1196,10.1196,10.07,10.0998,93200.0
2006-10-26 10:00:00,10.19,10.19,10.09,10.1,318000.0,10.0998,10.0998,10.0006,10.0106,318000.0
2006-10-26 10:05:00,10.09,10.12,10.06,10.11,90400.0,10.0006,10.0304,9.9709,10.0205,90400.0
2006-10-26 10:10:00,10.12,10.21,10.1,10.2,194000.0,10.0304,10.1196,10.0106,10.1097,194000.0
2006-10-26 10:15:00,10.2,10.23,10.12,10.13,106800.0,10.1097,10.1394,10.0304,10.0403,106800.0
2006-10-26 10:20:00,10.12,10.12,10.06,10.08,102400.0,10.0304,10.0304,9.9709,9.9907,102400.0
2006-10-26 10:25:00,10.08,10.09,10.07,10.09,73200.0,9.9907,10.0006,9.9808,10.0006,73200.0
2006-10-26 10:30:00,10.08,10.14,10.08,10.09,225200.0,9.9907,10.0502,9.9907,10.0006,225200.0
2006-10-26 10:35:00,10.09,10.13,10.09,10.1,73600.0,10.0006,10.0403,10.0006,10.0106,73600.0
2006-10-26 10:40:00,10.1,10.13,10.1,10.13,95600.0,10.0106,10.0403,10.0106,10.0403,95600.0
2006-10-26 10:45:00,10.12,10.15,10.12,10.15,59200.0,10.0304,10.0601,10.0304,10.0601,59200.0
2006-10-26 10:50:00,10.13,10.13,10.1,10.12,40800.0,10.0403,10.0403,10.0106,10.0304,40800.0
2006-10-26 10:55:00,10.13,10.13,10.11,10.12,20800.0,10.0403,10.0403,10.0205,10.0304,20800.0
2006-10-26 11:00:00,10.12,10.13,10.1,10.1,52400.0,10.0304,10.0403,10.0106,10.0106,52400.0
2006-10-26 11:05:00,10.1,10.11,10.1,10.1,20800.0,10.0106,10.0205,10.0106,10.0106,20800.0
2006-10-26 11:10:00,10.1,10.12,10.1,10.12,42800.0,10.0106,10.0304,10.0106,10.0304,42800.0
2006-10-26 11:15:00,10.11,10.12,10.11,10.11,22000.0,10.0205,10.0304,10.0205,10.0205,22000.0
2006-10-26 11:20:00,10.12,10.13,10.11,10.11,44400.0,10.0304,10.0403,10.0205,10.0205,44400.0
2006-10-26 11:25:00,10.11,10.11,10.1,10.11,27600.0,10.0205,10.0205,10.0106,10.0205,27600.0
2006-10-26 11:30:00,10.11,10.11,10.11,10.11,12400.0,10.0205,10.0205,10.0205,10.0205,12400.0
2006-10-26 11:35:00,10.11,10.15,10.1,10.15,26400.0,10.0205,10.0601,10.0106,10.0601,26400.0
2006-10-26 11:40:00,10.15,10.15,10.13,10.13,21200.0,10.0601,10.0601,10.0403,10.0403,21200.0
2006-10-26 11:45:00,10.13,10.15,10.13,10.15,20000.0,10.0403,10.0601,10.0403,10.0601,20000.0
2006-10-26 11:50:00,10.15,10.15,10.14,10.14,33200.0,10.0601,10.0601,10.0502,10.0502,33200.0
2006-10-26 11:55:00,10.13,10.16,10.13,10.16,28000.0,10.0403,10.07,10.0403,10.07,28000.0
2006-10-26 12:00:00,10.16,10.16,10.09,10.1,228000.0,10.07,10.07,10.0006,10.0106,228000.0
2006-10-26 12:05:00,10.1,10.13,10.09,10.13,72400.0,10.0106,10.0403,10.0006,10.0403,72400.0
2006-10-26 12:10:00,10.13,10.14,10.11,10.12,42400.0,10.0403,10.0502,10.0205,10.0304,42400.0
2006-10-26 12:15:00,10.12,10.12,10.11,10.11,26800.0,10.0304,10.0304,10.0205,10.0205,26800.0
2006-10-26 12:20:00,10.1,10.12,10.1,10.12,27200.0,10.0106,10.0304,10.0106,10.0304,27200.0
2006-10-26 12:25:00,10.12,10.13,10.11,10.12,33200.0,10.0304,10.0403,10.0205,10.0304,33200.0
2006-10-26 12:30:00,10.12,10.12,10.11,10.11,8800.0,10.0304,10.0304,10.0205,10.0205,8800.0
2006-10-26 12:35:00,10.11,10.11,10.1,10.11,60800.0,10.0205,10.0205,10.0106,10.0205,60800.0
2006-10-26 12:40:00,10.11,10.11,10.11,10.11,47200.0,10.0205,10.0205,10.0205,10.0205,47200.0
2006-10-26 12:45:00,10.11,10.11,10.11,10.11,9600.0,10.0205,10.0205,10.0205,10.0205,9600.0
2006-10-26 12:50:00,10.1,10.11,10.1,10.11,38800.0,10.0106,10.0205,10.0106,10.0205,38800.0
2006-10-26 12:55:00,10.11,10.12,10.11,10.11,20800.0,10.0205,10.0304,10.0205,10.0205,20800.0
2006-10-26 13:00:00,10.11,10.12,10.1,10.11,20000.0,10.0205,10.0304,10.0106,10.0205,20000.0
2006-10-26 13:05:00,10.1,10.11,10.09,10.09,37200.0,10.0106,10.0205,10.0006,10.0006,37200.0
2006-10-26 13:10:00,10.1,10.1,10.1,10.1,10800.0,10.0106,10.0106,10.0106,10.0106,10800.0
2006-10-26 13:15:00,10.1,10.11,10.1,10.11,11200.0,10.0106,10.0205,10.0106,10.0205,11200.0
2006-10-26 13:20:00,10.1,10.11,10.1,10.1,11600.0,10.0106,10.0205,10.0106,10.0106,11600.0
2006-10-26 13:25:00,10.1,10.11,10.1,10.11,26000.0,10.0106,10.0205,10.0106,10.0205,26000.0
2006-10-26 13:30:00,10.11,10.11,10.09,10.11,49200.0,10.0205,10.0205,10.0006,10.0205,49200.0
2006-10-26 13:35:00,10.1,10.11,10.09,10.1,22400.0,10.0106,10.0205,10.0006,10.0106,22400.0
2006-10-26 13:40:00,10.1,10.11,10.1,10.11,23200.0,10.0106,10.0205,10.0106,10.0205,23200.0
2006-10-26 13:45:00,10.11,10.12,10.11,10.11,16400.0,10.0205,10.0304,10.0205,10.0205,16400.0
2006-10-26 13:50:00,10.11,10.12,10.1,10.11,60400.0,10.0205,10.0304,10.0106,10.0205,60400.0
2006-10-26 13:55:00,10.11,10.11,10.09,10.1,62800.0,10.0205,10.0205,10.0006,10.0106,62800.0
2006-10-26 14:00:00,10.1,10.11,10.1,10.11,15200.0,10.0106,10.0205,10.0106,10.0205,15200.0
2006-10-26 14:05:00,10.11,10.11,10.1,10.1,20000.0,10.0205,10.0205,10.0106,10.0106,20000.0
2006-10-26 14:10:00,10.11,10.11,10.1,10.1,47200.0,10.0205,10.0205,10.0106,10.0106,47200.0
2006-10-26 14:15:00,10.1,10.11,10.1,10.1,32400.0,10.0106,10.0205,10.0106,10.0106,32400.0
2006-10-26 14:20:00,10.1,10.11,10.1,10.11,45600.0,10.0106,10.0205,10.0106,10.0205,45600.0
2006-10-26 14:25:00,10.11,10.11,10.11,10.11,67200.0,10.0205,10.0205,10.0205,10.0205,67200.0
2006-10-26 14:30:00,10.11,10.12,10.11,10.12,35200.0,10.0205,10.0304,10.0205,10.0304,35200.0
2006-10-26 14:35:00,10.11,10.13,10.11,10.12,57600.0,10.0205,10.0403,10.0205,10.0304,57600.0
2006-10-26 14:40:00,10.11,10.13,10.11,10.13,13200.0,10.0205,10.0403,10.0205,10.0403,13200.0
2006-10-26 14:45:00,10.14,10.14,10.1,10.11,32800.0,10.0502,10.0502,10.0106,10.0205,32800.0
2006-10-26 14:50:00,10.11,10.15,10.11,10.15,42400.0,10.0205,10.0601,10.0205,10.0601,42400.0
2006-10-26 14:55:00,10.14,10.15,10.14,10.14,39200.0,10.0502,10.0601,10.0502,10.0502,39200.0
2006-10-26 15:00:00,10.15,10.15,10.14,10.15,19600.0,10.0601,10.0601,10.0502,10.0601,19600.0
2006-10-26 15:05:00,10.15,10.15,10.12,10.13,36400.0,10.0601,10.0601,10.0304,10.0403,36400.0
2006-10-26 15:10:00,10.13,10.14,10.13,10.13,23600.0,10.0403,10.0502,10.0403,10.0403,23600.0
2006-10-26 15:15:00,10.14,10.14,10.12,10.13,36800.0,10.0502,10.0502,10.0304,10.0403,36800.0
2006-10-26 15:20:00,10.13,10.14,10.12,10.13,17600.0,10.0403,10.0502,10.0304,10.0403,17600.0
2006-10-26 15:25:00,10.13,10.13,10.11,10.12,43200.0,10.0403,10.0403,10.0205,10.0304,43200.0
2006-10-26 15:30:00,10.12,10.15,10.12,10.14,40800.0,10.0304,10.0601,10.0304,10.0502,40800.0
2006-10-26 15:35:00,10.14,10.15,10.13,10.15,44800.0,10.0502,10.0601,10.0403,10.0601,44800.0
2006-10-26 15:40:00,10.15,10.16,10.14,10.15,56400.0,10.0601,10.07,10.0502,10.0601,56400.0
2006-10-26 15:45:00,10.15,10.15,10.13,10.13,50000.0,10.0601,10.0601,10.0403,10.0403,50000.0
2006-10-26 15:50:00,10.13,10.18,10.13,10.18,117600.0,10.0403,10.0898,10.0403,10.0898,117600.0
2006-10-26 15:55:00,10.18,10.19,10.17,10.18,194400.0,10.0898,10.0998,10.0799,10.0898,194400.0
2006-10-27 09:30:00,10.18,10.22,10.18,10.19,16800.0,10.0898,10.1295,10.0898,10.0998,16800.0
2006-10-27 09:35:00,10.18,10.18,10.1,10.12,59200.0,10.0898,10.0898,10.0106,10.0304,59200.0
2006-10-27 09:40:00,10.13,10.16,10.13,10.13,42000.0,10.0403,10.07,10.0403,10.0403,42000.0
2006-10-27 09:45:00,10.14,10.14,10.09,10.09,52800.0,10.0502,10.0502,10.0006,10.0006,52800.0
2006-10-27 09:50:00,10.1,10.16,10.1,10.1,36000.0,10.0106,10.07,10.0106,10.0106,36000.0
2006-10-27 09:55:00,10.11,10.16,10.11,10.14,27600.0,10.0205,10.07,10.0205,10.0502,27600.0
2006-10-27 10:00:00,10.15,10.17,10.13,10.13,51200.0,10.0601,10.0799,10.0403,10.0403,51200.0
2006-10-27 10:05:00,10.12,10.15,10.1,10.15,119200.0,10.0304,10.0601,10.0106,10.0601,119200.0
2006-10-27 10:10:00,10.15,10.16,10.12,10.16,21600.0,10.0601,10.07,10.0304,10.07,21600.0
2006-10-27 10:15:00,10.16,10.16,10.13,10.13,15600.0,10.07,10.07,10.0403,10.0403,15600.0
2006-10-27 10:20:00,10.13,10.16,10.13,10.13,14800.0,10.0403,10.07,10.0403,10.0403,14800.0
2006-10-27 10:25:00,10.14,10.14,10.13,10.13,331200.0,10.0502,10.0502,10.0403,10.0403,331200.0
2006-10-27 10:30:00,10.13,10.13,10.08,10.08,62800.0,10.0403,10.0403,9.9907,9.9907,62800.0
2006-10-27 10:35:00,10.09,10.13,10.08,10.11,42400.0,10.0006,10.0403,9.9907,10.0205,42400.0
2006-10-27 10:40:00,10.11,10.11,10.06,10.06,42800.0,10.0205,10.0205,9.9709,9.9709,42800.0
2006-10-27 10:45:00,10.07,10.1,10.07,10.1,44400.0,9.9808,10.0106,9.9808,10.0106,44400.0
2006-10-27 10:50:00,10.1,10.1,10.07,10.08,28400.0,10.0106,10.0106,9.9808,9.9907,28400.0
2006-10-27 10:55:00,10.08,10.09,10.07,10.09,35600.0,9.9907,10.0006,9.9808,10.0006,35600.0
2006-10-27 11:00:00,10.1,10.1,10.09,10.09,6800.0,10.0106,10.0106,10.0006,10.0006,6800.0
2006-10-27 11:05:00,10.09,10.09,10.08,10.08,34000.0,10.0006,10.0006,9.9907,9.9907,34000.0
2006-10-27 11:10:00,10.08,10.09,10.08,10.09,16400.0,9.9907,10.0006,9.9907,10.0006,16400.0
2006-10-27 11:15:00,10.09,10.1,10.08,10.1,112000.0,10.0006,10.0106,9.9907,10.0106,112000.0
2006-10-27 11:20:00,10.1,10.1,10.09,10.1,22000.0,10.0106,10.0106,10.0006,10.0106,22000.0
2006-10-27 11:25:00,10.1,10.11,10.09,10.1,11200.0,10.0106,10.0205,10.0006,10.0106,11200.0
2006-10-27 11:30:00,10.11,10.11,10.1,10.1,13200.0,10.0205,10.0205,10.0106,10.0106,13200.0
2006-10-27 11:35:00,10.1,10.12,10.1,10.11,22800.0,10.0106,10.0304,10.0106,10.0205,22800.0
2006-10-27 11:40:00,10.11,10.12,10.11,10.12,22000.0,10.0205,10.0304,10.0205,10.0304,22000.0
2006-10-27 11:45:00,10.12,10.12,10.11,10.12,15200.0,10.0304,10.0304,10.0205,10.0304,15200.0
2006-10-27 11:50:00,10.12,10.12,10.1,10.1,20000.0,10.0304,10.0304,10.0106,10.0106,20000.0
2006-10-27 11:55:00,10.1,10.1,10.08,10.09,10400.0,10.0106,10.0106,9.9907,10.0006,10400.0
2006-10-27 12:00:00,10.08,10.08,10.08,10.08,7200.0,9.9907,9.9907,9.9907,9.9907,7200.0
2006-10-27 12:05:00,10.08,10.11,10.08,10.1,24000.0,9.9907,10.0205,9.9907,10.0106,24000.0
2006-10-27 12:10:00,10.1,10.11,10.1,10.11,23600.0,10.0106,10.0205,10.0106,10.0205,23600.0
2006-10-27 12:15:00,10.11,10.12,10.11,10.11,9200.0,10.0205,10.0304,10.0205,10.0205,9200.0
2006-10-27 12:20:00,10.11,10.12,10.11,10.11,9200.0,10.0205,10.0304,10.0205,10.0205,9200.0
2006-10-27 12:25:00,10.11,10.11,10.11,10.11,7200.0,10.0205,10.0205,10.0205,10.0205,7200.0
2006-10-27 12:30:00,10.11,10.11,10.1,10.1,7200.0,10.0205,10.0205,10.0106,10.0106,7200.0
2006-10-27 12:35:00,10.11,10.13,10.11,10.13,103200.0,10.0205,10.0403,10.0205,10.0403,103200.0
2006-10-27 12:40:00,10.13,10.13,10.1,10.11,40800.0,10.0403,10.0403,10.0106,10.0205,40800.0
2006-10-27 12:45:00,10.11,10.11,10.08,10.09,26400.0,10.0205,10.0205,9.9907,10.0006,26400.0
2006-10-27 12:50:00,10.09,10.09,10.08,10.09,12000.0,10.0006,10.0006,9.9907,10.0006,12000.0
2006-10-27 12:55:00,10.1,10.1,10.08,10.08,18400.0,10.0106,10.0106,9.9907,9.9907,18400.0
2006-10-27 13:00:00,10.07,10.07,10.06,10.06,26800.0,9.9808,9.9808,9.9709,9.9709,26800.0
2006-10-27 13:05:00,10.06,10.08,10.06,10.08,26400.0,9.9709,9.9907,9.9709,9.9907,26400.0
2006-10-27 13:10:00,10.08,10.1,10.08,10.1,20400.0,9.9907,10.0106,9.9907,10.0106,20400.0
2006-10-27 13:15:00,10.1,10.1,10.08,10.08,11600.0,10.0106,10.0106,9.9907,9.9907,11600.0
2006-10-27 13:20:00,10.08,10.08,10.05,10.05,30400.0,9.9907,9.9907,9.961,9.961,30400.0
2006-10-27 13:25:00,10.05,10.05,10.02,10.04,63600.0,9.961,9.961,9.9313,9.9511,63600.0
2006-10-27 13:30:00,10.04,10.04,10.0,10.01,87600.0,9.9511,9.9511,9.9114,9.9214,87600.0
2006-10-27 13:35:00,10.0,10.0,9.94,9.97,181600.0,9.9114,9.9114,9.852,9.8817,181600.0
2006-10-27 13:40:00,9.98,9.99,9.97,9.98,62400.0,9.8916,9.9015,9.8817,9.8916,62400.0
2006-10-27 13:45:00,9.98,9.99,9.94,9.94,59600.0,9.8916,9.9015,9.852,9.852,59600.0
2006-10-27 13:50:00,9.93,9.96,9.92,9.96,96400.0,9.8421,9.8718,9.8322,9.8718,96400.0
2006-10-27 13:55:00,9.96,9.99,9.94,9.99,68000.0,9.8718,9.9015,9.852,9.9015,68000.0
2006-10-27 14:00:00,9.99,10.01,9.98,10.01,57200.0,9.9015,9.9214,9.8916,9.9214,57200.0
2006-10-27 14:05:00,10.01,10.01,9.99,10.0,47200.0,9.9214,9.9214,9.9015,9.9114,47200.0
2006-10-27 14:10:00,9.99,9.99,9.97,9.97,16000.0,9.9015,9.9015,9.8817,9.8817,16000.0
2006-10-27 14:15:00,9.97,9.98,9.97,9.98,40400.0,9.8817,9.8916,9.8817,9.8916,40400.0
2006-10-27 14:20:00,9.98,9.98,9.96,9.96,14400.0,9.8916,9.8916,9.8718,9.8718,14400.0
2006-10-27 14:25:00,9.95,9.95,9.94,9.95,8000.0,9.8619,9.8619,9.852,9.8619,8000.0
2006-10-27 14:30:00,9.95,9.99,9.95,9.99,142400.0,9.8619,9.9015,9.8619,9.9015,142400.0
2006-10-27 14:35:00,9.99,9.99,9.96,9.97,51600.0,9.9015,9.9015,9.8718,9.8817,51600.0
2006-10-27 14:40:00,9.97,9.98,9.97,9.97,33200.0,9.8817,9.8916,9.8817,9.8817,33200.0
2006-10-27 14:45:00,9.97,9.99,9.97,9.99,30400.0,9.8817,9.9015,9.8817,9.9015,30400.0
2006-10-27 14:50:00,9.99,9.99,9.97,9.97,58400.0,9.9015,9.9015,9.8817,9.8817,58400.0
2006-10-27 14:55:00,9.97,10.01,9.97,10.0,52800.0,9.8817,9.9214,9.8817,9.9114,52800.0
2006-10-27 15:00:00,10.0,10.0,9.99,10.0,20000.0,9.9114,9.9114,9.9015,9.9114,20000.0
2006-10-27 15:05:00,10.0,10.01,9.99,10.01,37600.0,9.9114,9.9214,9.9015,9.9214,37600.0
2006-10-27 15:10:00,10.01,10.01,9.97,9.97,57200.0,9.9214,9.9214,9.8817,9.8817,57200.0
2006-10-27 15:15:00,9.97,9.98,9.95,9.97,157600.0,9.8817,9.8916,9.8619,9.8817,157600.0
2006-10-27 15:20:00,9.97,10.0,9.97,10.0,70400.0,9.8817,9.9114,9.8817,9.9114,70400.0
2006-10-27 15:25:00,10.0,10.02,9.99,9.99,64400.0,9.9114,9.9313,9.9015,9.9015,64400.0
2006-10-27 15:30:00,9.99,10.0,9.99,9.99,86400.0,9.9015,9.9114,9.9015,9.9015,86400.0
2006-10-27 15:35:00,9.99,10.02,9.99,10.01,66800.0,9.9015,9.9313,9.9015,9.9214,66800.0
2006-10-27 15:40:00,10.01,10.01,9.99,9.99,94800.0,9.9214,9.9214,9.9015,9.9015,94800.0
2006-10-27 15:45:00,9.99,10.0,9.99,10.0,118000.0,9.9015,9.9114,9.9015,9.9114,118000.0
2006-10-27 15:50:00,10.0,10.0,9.98,9.99,78400.0,9.9114,9.9114,9.8916,9.9015,78400.0
2006-10-27 15:55:00,9.99,10.03,9.99,10.03,157200.0,9.9015,9.9412,9.9015,9.9412,157200.0
2006-10-30 09:30:00,10.0,10.0,9.97,9.98,86000.0,9.9114,9.9114,9.8817,9.8916,86000.0
2006-10-30 09:35:00,9.98,9.98,9.97,9.98,129200.0,9.8916,9.8916,9.8817,9.8916,129200.0
2006-10-30 09:40:00,9.98,10.01,9.98,9.99,170400.0,9.8916,9.9214,9.8916,9.9015,170400.0
2006-10-30 09:45:00,9.99,9.99,9.97,9.98,314400.0,9.9015,9.9015,9.8817,9.8916,314400.0
2006-10-30 09:50:00,9.98,9.98,9.97,9.97,104800.0,9.8916,9.8916,9.8817,9.8817,104800.0
2006-10-30 09:55:00,9.97,10.02,9.97,9.99,71600.0,9.8817,9.9313,9.8817,9.9015,71600.0
2006-10-30 10:00:00,9.98,9.99,9.95,9.95,195200.0,9.8916,9.9015,9.8619,9.8619,195200.0
2006-10-30 10:05:00,9.95,9.95,9.88,9.88,132000.0,9.8619,9.8619,9.7925,9.7925,132000.0
2006-10-30 10:10:00,9.88,9.89,9.87,9.88,70400.0,9.7925,9.8024,9.7826,9.7925,70400.0
2006-10-30 10:15:00,9.88,9.88,9.85,9.85,121200.0,9.7925,9.7925,9.7628,9.7628,121200.0
2006-10-30 10:20:00,9.85,9.85,9.8,9.8,155600.0,9.7628,9.7628,9.7132,9.7132,155600.0
2006-10-30 10:25:00,9.8,9.8,9.74,9.76,314000.0,9.7132,9.7132,9.6537,9.6736,314000.0
2006-10-30 10:30:00,9.77,9.79,9.76,9.78,64400.0,9.6835,9.7033,9.6736,9.6934,64400.0
2006-10-30 10:35:00,9.78,9.81,9.78,9.81,182400.0,9.6934,9.7231,9.6934,9.7231,182400.0
2006-10-30 10:40:00,9.81,9.83,9.8,9.81,72400.0,9.7231,9.7429,9.7132,9.7231,72400.0
2006-10-30 10:45:00,9.81,9.83,9.81,9.82,48800.0,9.7231,9.7429,9.7231,9.733,48800.0
2006-10-30 10:50:00,9.82,9.86,9.82,9.85,63200.0,9.733,9.7727,9.733,9.7628,63200.0
2006-10-30 10:55:00,9.85,9.85,9.83,9.84,57600.0,9.7628,9.7628,9.7429,9.7529,57600.0
2006-10-30 11:00:00,9.84,9.84,9.83,9.83,61600.0,9.7529,9.7529,9.7429,9.7429,61600.0
2006-10-30 11:05:00,9.83,9.84,9.81,9.81,130400.0,9.7429,9.7529,9.7231,9.7231,130400.0
2006-10-30 11:10:00,9.83,9.86,9.82,9.86,128400.0,9.7429,9.7727,9.733,9.7727,128400.0
2006-10-30 11:15:00,9.86,9.87,9.86,9.86,34800.0,9.7727,9.7826,9.7727,9.7727,34800.0
2006-10-30 11:20:00,9.86,9.86,9.85,9.85,108800.0,9.7727,9.7727,9.7628,9.7628,108800.0
2006-10-30 11:25:00,9.85,9.86,9.85,9.86,41600.0,9.7628,9.7727,9.7628,9.7727,41600.0
2006-10-30 11:30:00,9.85,9.86,9.84,9.84,273200.0,9.7628,9.7727,9.7529,9.7529,273200.0
2006-10-30 11:35:00,9.84,9.84,9.82,9.84,52000.0,9.7529,9.7529,9.733,9.7529,52000.0
2006-10-30 11:40:00,9.83,9.83,9.82,9.82,46000.0,9.7429,9.7429,9.733,9.733,46000.0
2006-10-30 11:45:00,9.82,9.83,9.82,9.83,44000.0,9.733,9.7429,9.733,9.7429,44000.0
2006-10-30 11:50:00,9.82,9.83,9.81,9.81,44800.0,9.733,9.7429,9.7231,9.7231,44800.0
2006-10-30 11:55:00,9.83,9.83,9.8,9.81,54000.0,9.7429,9.7429,9.7132,9.7231,54000.0
2006-10-30 12:00:00,9.81,9.81,9.79,9.8,44800.0,9.7231,9.7231,9.7033,9.7132,44800.0
2006-10-30 12:05:00,9.79,9.79,9.76,9.79,92000.0,9.7033,9.7033,9.6736,9.7033,92000.0
2006-10-30 12:10:00,9.78,9.79,9.77,9.79,42400.0,9.6934,9.7033,9.6835,9.7033,42400.0
2006-10-30 12:15:00,9.79,9.8,9.77,9.77,73600.0,9.7033,9.7132,9.6835,9.6835,73600.0
2006-10-30 12:20:00,9.77,9.77,9.74,9.75,111200.0,9.6835,9.6835,9.6537,9.6637,111200.0
2006-10-30 12:25:00,9.75,9.76,9.75,9.76,37600.0,9.6637,9.6736,9.6637,9.6736,37600.0
2006-10-30 12:30:00,9.76,9.78,9.76,9.77,26400.0,9.6736,9.6934,9.6736,9.6835,26400.0
2006-10-30 12:35:00,9.77,9.8,9.77,9.78,38800.0,9.6835,9.7132,9.6835,9.6934,38800.0
2006-10-30 12:40:00,9.79,9.82,9.79,9.81,56800.0,9.7033,9.733,9.7033,9.7231,56800.0
2006-10-30 12:45:00,9.81,9.83,9.81,9.82,21600.0,9.7231,9.7429,9.7231,9.733,21600.0
2006-10-30 12:50:00,9.82,9.84,9.82,9.84,12800.0,9.733,9.7529,9.733,9.7529,12800.0
2006-10-30 12:55:00,9.84,9.84,9.81,9.82,34400.0,9.7529,9.7529,9.7231,9.733,34400.0
2006-10-30 13:00:00,9.82,9.83,9.82,9.83,16000.0,9.733,9.7429,9.733,9.7429,16000.0
2006-10-30 13:05:00,9.84,9.86,9.84,9.85,36800.0,9.7529,9.7727,9.7529,9.7628,36800.0
2006-10-30 13:10:00,9.86,9.88,9.86,9.87,24000.0,9.7727,9.7925,9.7727,9.7826,24000.0
2006-10-30 13:15:00,9.87,9.88,9.86,9.88,16800.0,9.7826,9.7925,9.7727,9.7925,16800.0
2006-10-30 13:20:00,9.88,9.91,9.88,9.9,59200.0,9.7925,9.8222,9.7925,9.8123,59200.0
2006-10-30 13:25:00,9.91,9.91,9.88,9.9,39200.0,9.8222,9.8222,9.7925,9.8123,39200.0
2006-10-30 13:30:00,9.89,9.89,9.89,9.89,19200.0,9.8024,9.8024,9.8024,9.8024,19200.0
2006-10-30 13:35:00,9.9,9.93,9.9,9.93,30800.0,9.8123,9.8421,9.8123,9.8421,30800.0
2006-10-30 13:40:00,9.93,9.96,9.93,9.96,105200.0,9.8421,9.8718,9.8421,9.8718,105200.0
2006-10-30 13:45:00,9.96,9.96,9.95,9.96,70800.0,9.8718,9.8718,9.8619,9.8718,70800.0
2006-10-30 13:50:00,9.96,9.96,9.95,9.95,70000.0,9.8718,9.8718,9.8619,9.8619,70000.0
2006-10-30 13:55:00,9.95,9.95,9.9,9.93,74800.0,9.8619,9.8619,9.8123,9.8421,74800.0
2006-10-30 14:00:00,9.93,9.93,9.92,9.92,25600.0,9.8421,9.8421,9.8322,9.8322,25600.0
2006-10-30 14:05:00,9.92,9.92,9.92,9.92,1600.0,9.8322,9.8322,9.8322,9.8322,1600.0
2006-10-30 14:10:00,9.92,9.93,9.92,9.93,73200.0,9.8322,9.8421,9.8322,9.8421,73200.0
2006-10-30 14:15:00,9.93,9.94,9.93,9.94,36400.0,9.8421,9.852,9.8421,9.852,36400.0
2006-10-30 14:20:00,9.94,9.94,9.92,9.93,35200.0,9.852,9.852,9.8322,9.8421,35200.0
2006-10-30 14:25:00,9.93,9.94,9.92,9.93,140400.0,9.8421,9.852,9.8322,9.8421,140400.0
2006-10-30 14:30:00,9.93,9.94,9.93,9.94,58400.0,9.8421,9.852,9.8421,9.852,58400.0
2006-10-30 14:35:00,9.94,9.94,9.92,9.93,57600.0,9.852,9.852,9.8322,9.8421,57600.0
2006-10-30 14:40:00,9.93,9.95,9.93,9.94,24800.0,9.8421,9.8619,9.8421,9.852,24800.0
2006-10-30 14:45:00,9.94,9.95,9.94,9.95,16400.0,9.852,9.8619,9.852,9.8619,16400.0
2006-10-30 14:50:00,9.95,9.95,9.94,9.95,11200.0,9.8619,9.8619,9.852,9.8619,11200.0
2006-10-30 14:55:00,9.94,9.95,9.94,9.94,14800.0,9.852,9.8619,9.852,9.852,14800.0
2006-10-30 15:00:00,9.94,9.95,9.94,9.95,22000.0,9.852,9.8619,9.852,9.8619,22000.0
2006-10-30 15:05:00,9.95,9.97,9.95,9.97,88000.0,9.8619,9.8817,9.8619,9.8817,88000.0
2006-10-30 15:10:00,9.97,9.97,9.95,9.95,46800.0,9.8817,9.8817,9.8619,9.8619,46800.0
2006-10-30 15:15:00,9.95,9.95,9.93,9.93,30400.0,9.8619,9.8619,9.8421,9.8421,30400.0
2006-10-30 15:20:00,9.93,9.95,9.93,9.95,19600.0,9.8421,9.8619,9.8421,9.8619,19600.0
2006-10-30 15:25:00,9.95,9.95,9.94,9.94,24400.0,9.8619,9.8619,9.852,9.852,24400.0
2006-10-30 15:30:00,9.94,9.95,9.94,9.95,28800.0,9.852,9.8619,9.852,9.8619,28800.0
2006-10-30 15:35:00,9.94,9.95,9.94,9.94,41200.0,9.852,9.8619,9.852,9.852,41200.0
2006-10-30 15:40:00,9.95,9.95,9.94,9.94,31600.0,9.8619,9.8619,9.852,9.852,31600.0
2006-10-30 15:45:00,9.94,9.95,9.94,9.95,57600.0,9.852,9.8619,9.852,9.8619,57600.0
2006-10-30 15:50:00,9.95,9.95,9.92,9.92,77200.0,9.8619,9.8619,9.8322,9.8322,77200.0
2006-10-30 15:55:00,9.92,9.95,9.92,9.95,76400.0,9.8322,9.8619,9.8322,9.8619,76400.0
2006-10-31 09:30:00,9.97,10.0,9.97,9.99,35600.0,9.8817,9.9114,9.8817,9.9015,35600.0
2006-10-31 09:35:00,9.99,10.0,9.99,10.0,81200.0,9.9015,9.9114,9.9015,9.9114,81200.0
2006-10-31 09:40:00,10.01,10.01,9.94,9.99,134800.0,9.9214,9.9214,9.852,9.9015,134800.0
2006-10-31 09:45:00,9.98,10.01,9.97,9.99,38800.0,9.8916,9.9214,9.8817,9.9015,38800.0
2006-10-31 09:50:00,9.99,10.0,9.97,9.99,24000.0,9.9015,9.9114,9.8817,9.9015,24000.0
2006-10-31 09:55:00,9.99,10.01,9.97,10.0,30000.0,9.9015,9.9214,9.8817,9.9114,30000.0
2006-10-31 10:00:00,9.99,10.05,9.96,10.04,353600.0,9.9015,9.961,9.8718,9.9511,353600.0
2006-10-31 10:05:00,10.04,10.05,10.03,10.04,59600.0,9.9511,9.961,9.9412,9.9511,59600.0
2006-10-31 10:10:00,10.04,10.08,10.04,10.06,79600.0,9.9511,9.9907,9.9511,9.9709,79600.0
2006-10-31 10:15:00,10.06,10.06,10.03,10.04,24000.0,9.9709,9.9709,9.9412,9.9511,24000.0
2006-10-31 10:20:00,10.04,10.04,10.03,10.03,55200.0,9.9511,9.9511,9.9412,9.9412,55200.0
2006-10-31 10:25:00,10.03,10.03,10.0,10.02,133200.0,9.9412,9.9412,9.9114,9.9313,133200.0
2006-10-31 10:30:00,10.02,10.03,10.01,10.01,31600.0,9.9313,9.9412,9.9214,9.9214,31600.0
2006-10-31 10:35:00,10.01,10.01,9.97,9.97,26800.0,9.9214,9.9214,9.8817,9.8817,26800.0
2006-10-31 10:40:00,9.97,10.0,9.97,9.99,21200.0,9.8817,9.9114,9.8817,9.9015,21200.0
2006-10-31 10:45:00,9.99,9.99,9.97,9.98,16000.0,9.9015,9.9015,9.8817,9.8916,16000.0
2006-10-31 10:50:00,9.98,10.0,9.98,10.0,31200.0,9.8916,9.9114,9.8916,9.9114,31200.0
2006-10-31 10:55:00,9.99,10.0,9.98,10.0,24400.0,9.9015,9.9114,9.8916,9.9114,24400.0
2006-10-31 11:00:00,9.99,10.0,9.98,9.99,55200.0,9.9015,9.9114,9.8916,9.9015,55200.0
2006-10-31 11:05:00,9.99,9.99,9.97,9.98,18000.0,9.9015,9.9015,9.8817,9.8916,18000.0
2006-10-31 11:10:00,9.97,9.97,9.94,9.95,7600.0,9.8817,9.8817,9.852,9.8619,7600.0
2006-10-31 11:15:00,9.94,9.95,9.88,9.9,48000.0,9.852,9.8619,9.7925,9.8123,48000.0
2006-10-31 11:20:00,9.9,9.9,9.89,9.89,14800.0,9.8123,9.8123,9.8024,9.8024,14800.0
2006-10-31 11:25:00,9.89,9.92,9.89,9.89,27600.0,9.8024,9.8322,9.8024,9.8024,27600.0
2006-10-31 11:30:00,9.9,9.9,9.88,9.89,17600.0,9.8123,9.8123,9.7925,9.8024,17600.0
2006-10-31 11:35:00,9.88,9.88,9.85,9.86,42400.0,9.7925,9.7925,9.7628,9.7727,42400.0
2006-10-31 11:40:00,9.87,9.88,9.86,9.86,33200.0,9.7826,9.7925,9.7727,9.7727,33200.0
2006-10-31 11:45:00,9.86,9.86,9.81,9.81,88800.0,9.7727,9.7727,9.7231,9.7231,88800.0
2006-10-31 11:50:00,9.81,9.83,9.8,9.83,21200.0,9.7231,9.7429,9.7132,9.7429,21200.0
2006-10-31 11:55:00,9.81,9.83,9.81,9.82,14400.0,9.7231,9.7429,9.7231,9.733,14400.0
2006-10-31 12:00:00,9.83,9.83,9.82,9.83,6800.0,9.7429,9.7429,9.733,9.7429,6800.0
2006-10-31 12:05:00,9.83,9.83,9.83,9.83,6400.0,9.7429,9.7429,9.7429,9.7429,6400.0
2006-10-31 12:10:00,9.82,9.82,9.79,9.79,28800.0,9.733,9.733,9.7033,9.7033,28800.0
2006-10-31 12:15:00,9.79,9.79,9.77,9.78,26000.0,9.7033,9.7033,9.6835,9.6934,26000.0
2006-10-31 12:20:00,9.77,9.79,9.77,9.79,20800.0,9.6835,9.7033,9.6835,9.7033,20800.0
2006-10-31 12:25:00,9.78,9.81,9.78,9.79,18000.0,9.6934,9.7231,9.6934,9.7033,18000.0
2006-10-31 12:30:00,9.8,9.81,9.8,9.81,14800.0,9.7132,9.7231,9.7132,9.7231,14800.0
2006-10-31 12:35:00,9.81,9.81,9.77,9.77,51600.0,9.7231,9.7231,9.6835,9.6835,51600.0
2006-10-31 12:40:00,9.77,9.77,9.76,9.77,21600.0,9.6835,9.6835,9.6736,9.6835,21600.0
2006-10-31 12:45:00,9.77,9.78,9.76,9.78,8000.0,9.6835,9.6934,9.6736,9.6934,8000.0
2006-10-31 12:50:00,9.77,9.78,9.77,9.78,10400.0,9.6835,9.6934,9.6835,9.6934,10400.0
2006-10-31 12:55:00,9.78,9.78,9.75,9.75,24800.0,9.6934,9.6934,9.6637,9.6637,24800.0
2006-10-31 13:00:00,9.75,9.76,9.72,9.74,47200.0,9.6637,9.6736,9.6339,9.6537,47200.0
2006-10-31 13:05:00,9.74,9.74,9.72,9.73,43200.0,9.6537,9.6537,9.6339,9.6438,43200.0
2006-10-31 13:10:00,9.73,9.74,9.73,9.74,10800.0,9.6438,9.6537,9.6438,9.6537,10800.0
2006-10-31 13:15:00,9.74,9.74,9.72,9.72,19200.0,9.6537,9.6537,9.6339,9.6339,19200.0
2006-10-31 13:20:00,9.73,9.74,9.72,9.74,6800.0,9.6438,9.6537,9.6339,9.6537,6800.0
2006-10-31 13:25:00,9.72,9.74,9.72,9.74,7600.0,9.6339,9.6537,9.6339,9.6537,7600.0
2006-10-31 13:30:00,9.74,9.76,9.74,9.76,10400.0,9.6537,9.6736,9.6537,9.6736,10400.0
2006-10-31 13:35:00,9.78,9.8,9.77,9.8,29200.0,9.6934,9.7132,9.6835,9.7132,29200.0
2006-10-31 13:40:00,9.8,9.84,9.8,9.84,20000.0,9.7132,9.7529,9.7132,9.7529,20000.0
2006-10-31 13:45:00,9.84,9.84,9.83,9.84,18000.0,9.7529,9.7529,9.7429,9.7529,18000.0
2006-10-31 13:50:00,9.84,9.85,9.83,9.83,14000.0,9.7529,9.7628,9.7429,9.7429,14000.0
2006-10-31 13:55:00,9.83,9.84,9.81,9.82,22800.0,9.7429,9.7529,9.7231,9.733,22800.0
2006-10-31 14:00:00,9.82,9.82,9.81,9.82,6000.0,9.733,9.733,9.7231,9.733,6000.0
2006-10-31 14:05:00,9.82,9.82,9.81,9.81,12000.0,9.733,9.733,9.7231,9.7231,12000.0
2006-10-31 14:10:00,9.81,9.81,9.8,9.8,7600.0,9.7231,9.7231,9.7132,9.7132,7600.0
2006-10-31 14:15:00,9.79,9.8,9.79,9.79,43200.0,9.7033,9.7132,9.7033,9.7033,43200.0
2006-10-31 14:20:00,9.8,9.8,9.76,9.76,43200.0,9.7132,9.7132,9.6736,9.6736,43200.0
2006-10-31 14:25:00,9.76,9.76,9.72,9.74,101200.0,9.6736,9.6736,9.6339,9.6537,101200.0
2006-10-31 14:30:00,9.74,9.77,9.74,9.77,31200.0,9.6537,9.6835,9.6537,9.6835,31200.0
2006-10-31 14:35:00,9.76,9.77,9.75,9.77,14800.0,9.6736,9.6835,9.6637,9.6835,14800.0
2006-10-31 14:40:00,9.76,9.77,9.75,9.77,32000.0,9.6736,9.6835,9.6637,9.6835,32000.0
2006-10-31 14:45:00,9.77,9.77,9.73,9.74,43600.0,9.6835,9.6835,9.6438,9.6537,43600.0
2006-10-31 14:50:00,9.74,9.75,9.72,9.72,29600.0,9.6537,9.6637,9.6339,9.6339,29600.0
2006-10-31 14:55:00,9.74,9.78,9.72,9.73,42000.0,9.6537,9.6934,9.6339,9.6438,42000.0
2006-10-31 15:00:00,9.73,9.74,9.71,9.74,41600.0,9.6438,9.6537,9.624,9.6537,41600.0
2006-10-31 15:05:00,9.74,9.78,9.74,9.75,47600.0,9.6537,9.6934,9.6537,9.6637,47600.0
2006-10-31 15:10:00,9.75,9.75,9.72,9.74,46800.0,9.6637,9.6637,9.6339,9.6537,46800.0
2006-10-31 15:15:00,9.74,9.74,9.73,9.74,26800.0,9.6537,9.6537,9.6438,9.6537,26800.0
2006-10-31 15:20:00,9.73,9.78,9.73,9.77,71200.0,9.6438,9.6934,9.6438,9.6835,71200.0
2006-10-31 15:25:00,9.78,9.78,9.76,9.77,48000.0,9.6934,9.6934,9.6736,9.6835,48000.0
2006-10-31 15:30:00,9.77,9.78,9.77,9.77,22400.0,9.6835,9.6934,9.6835,9.6835,22400.0
2006-10-31 15:35:00,9.78,9.79,9.77,9.78,87600.0,9.6934,9.7033,9.6835,9.6934,87600.0
2006-10-31 15:40:00,9.78,9.79,9.76,9.76,82400.0,9.6934,9.7033,9.6736,9.6736,82400.0
2006-10-31 15:45:00,9.77,9.77,9.75,9.76,65600.0,9.6835,9.6835,9.6637,9.6736,65600.0
2006-10-31 15:50:00,9.76,9.79,9.76,9.76,100000.0,9.6736,9.7033,9.6736,9.6736,100000.0
2006-10-31 15:55:00,9.77,9.77,9.76,9.76,109200.0,9.6835,9.6835,9.6736,9.6736,109200.0
2006-11-01 09:30:00,9.79,9.81,9.79,9.81,47200.0,9.7033,9.7231,9.7033,9.7231,47200.0
2006-11-01 09:35:00,9.81,9.81,9.72,9.73,69600.0,9.7231,9.7231,9.6339,9.6438,69600.0
2006-11-01 09:40:00,9.73,9.81,9.73,9.81,74000.0,9.6438,9.7231,9.6438,9.7231,74000.0
2006-11-01 09:45:00,9.81,9.85,9.77,9.8,53600.0,9.7231,9.7628,9.6835,9.7132,53600.0
2006-11-01 09:50:00,9.81,9.81,9.71,9.72,61200.0,9.7231,9.7231,9.624,9.6339,61200.0
2006-11-01 09:55:00,9.72,9.75,9.71,9.73,30800.0,9.6339,9.6637,9.624,9.6438,30800.0
2006-11-01 10:00:00,9.72,9.74,9.65,9.74,81600.0,9.6339,9.6537,9.5645,9.6537,81600.0
2006-11-01 10:05:00,9.74,9.76,9.7,9.7,47600.0,9.6537,9.6736,9.6141,9.6141,47600.0
2006-11-01 10:10:00,9.69,9.72,9.67,9.67,78800.0,9.6042,9.6339,9.5844,9.5844,78800.0
2006-11-01 10:15:00,9.67,9.67,9.63,9.65,63600.0,9.5844,9.5844,9.5447,9.5645,63600.0
2006-11-01 10:20:00,9.65,9.67,9.63,9.63,22000.0,9.5645,9.5844,9.5447,9.5447,22000.0
2006-11-01 10:25:00,9.63,9.63,9.6,9.62,101200.0,9.5447,9.5447,9.515,9.5348,101200.0
2006-11-01 10:30:00,9.62,9.63,9.62,9.63,32400.0,9.5348,9.5447,9.5348,9.5447,32400.0
2006-11-01 10:35:00,9.63,9.63,9.62,9.63,45600.0,9.5447,9.5447,9.5348,9.5447,45600.0
2006-11-01 10:40:00,9.63,9.64,9.61,9.61,71600.0,9.5447,9.5546,9.5249,9.5249,71600.0
2006-11-01 10:45:00,9.6,9.62,9.6,9.62,44000.0,9.515,9.5348,9.515,9.5348,44000.0
2006-11-01 10:50:00,9.62,9.63,9.62,9.62,28400.0,9.5348,9.5447,9.5348,9.5348,28400.0
2006-11-01 10:55:00,9.62,9.62,9.61,9.62,32800.0,9.5348,9.5348,9.5249,9.5348,32800.0
2006-11-01 11:00:00,9.62,9.64,9.62,9.62,35600.0,9.5348,9.5546,9.5348,9.5348,35600.0
2006-11-01 11:05:00,9.62,9.63,9.6,9.61,29600.0,9.5348,9.5447,9.515,9.5249,29600.0
2006-11-01 11:10:00,9.61,9.62,9.58,9.59,40800.0,9.5249,9.5348,9.4952,9.5051,40800.0
2006-11-01 11:15:00,9.59,9.59,9.57,9.59,39600.0,9.5051,9.5051,9.4853,9.5051,39600.0
2006-11-01 11:20:00,9.58,9.63,9.58,9.62,77200.0,9.4952,9.5447,9.4952,9.5348,77200.0
2006-11-01 11:25:00,9.62,9.63,9.6,9.61,38400.0,9.5348,9.5447,9.515,9.5249,38400.0
2006-11-01 11:30:00,9.62,9.62,9.6,9.61,34400.0,9.5348,9.5348,9.515,9.5249,34400.0
2006-11-01 11:35:00,9.6,9.6,9.56,9.58,39600.0,9.515,9.515,9.4753,9.4952,39600.0
2006-11-01 11:40:00,9.58,9.58,9.55,9.55,54400.0,9.4952,9.4952,9.4654,9.4654,54400.0
2006-11-01 11:45:00,9.55,9.56,9.55,9.56,31200.0,9.4654,9.4753,9.4654,9.4753,31200.0
2006-11-01 11:50:00,9.56,9.56,9.54,9.54,24800.0,9.4753,9.4753,9.4555,9.4555,24800.0
2006-11-01 11:55:00,9.54,9.54,9.53,9.54,37600.0,9.4555,9.4555,9.4456,9.4555,37600.0
2006-11-01 12:00:00,9.54,9.56,9.53,9.54,26800.0,9.4555,9.4753,9.4456,9.4555,26800.0
2006-11-01 12:05:00,9.54,9.55,9.54,9.55,24400.0,9.4555,9.4654,9.4555,9.4654,24400.0
2006-11-01 12:10:00,9.55,9.57,9.55,9.57,12400.0,9.4654,9.4853,9.4654,9.4853,12400.0
2006-11-01 12:15:00,9.57,9.6,9.57,9.6,96400.0,9.4853,9.515,9.4853,9.515,96400.0
2006-11-01 12:20:00,9.6,9.62,9.6,9.61,44400.0,9.515,9.5348,9.515,9.5249,44400.0
2006-11-01 12:25:00,9.6,9.6,9.58,9.58,27600.0,9.515,9.515,9.4952,9.4952,27600.0
2006-11-01 12:30:00,9.58,9.58,9.55,9.56,34000.0,9.4952,9.4952,9.4654,9.4753,34000.0
2006-11-01 12:35:00,9.56,9.57,9.56,9.56,41200.0,9.4753,9.4853,9.4753,9.4753,41200.0
2006-11-01 12:40:00,9.56,9.56,9.55,9.55,46400.0,9.4753,9.4753,9.4654,9.4654,46400.0
2006-11-01 12:45:00,9.55,9.55,9.54,9.54,23600.0,9.4654,9.4654,9.4555,9.4555,23600.0
2006-11-01 12:50:00,9.54,9.55,9.54,9.54,36400.0,9.4555,9.4654,9.4555,9.4555,36400.0
2006-11-01 12:55:00,9.54,9.55,9.54,9.55,34000.0,9.4555,9.4654,9.4555,9.4654,34000.0
2006-11-01 13:00:00,9.55,9.55,9.54,9.55,21600.0,9.4654,9.4654,9.4555,9.4654,21600.0
2006-11-01 13:05:00,9.54,9.55,9.54,9.54,54000.0,9.4555,9.4654,9.4555,9.4555,54000.0
2006-11-01 13:10:00,9.54,9.54,9.53,9.53,44400.0,9.4555,9.4555,9.4456,9.4456,44400.0
2006-11-01 13:15:00,9.53,9.53,9.51,9.51,100800.0,9.4456,9.4456,9.4258,9.4258,100800.0
2006-11-01 13:20:00,9.51,9.52,9.51,9.52,33200.0,9.4258,9.4357,9.4258,9.4357,33200.0
2006-11-01 13:25:00,9.52,9.53,9.5,9.53,91200.0,9.4357,9.4456,9.4159,9.4456,91200.0
2006-11-01 13:30:00,9.53,9.53,9.51,9.52,34000.0,9.4456,9.4456,9.4258,9.4357,34000.0
2006-11-01 13:35:00,9.52,9.53,9.52,9.52,24800.0,9.4357,9.4456,9.4357,9.4357,24800.0
2006-11-01 13:40:00,9.52,9.52,9.51,9.51,61200.0,9.4357,9.4357,9.4258,9.4258,61200.0
2006-11-01 13:45:00,9.51,9.54,9.5,9.51,102000.0,9.4258,9.4555,9.4159,9.4258,102000.0
2006-11-01 13:50:00,9.51,9.55,9.5,9.55,45200.0,9.4258,9.4654,9.4159,9.4654,45200.0
2006-11-01 13:55:00,9.55,9.55,9.51,9.51,237600.0,9.4654,9.4654,9.4258,9.4258,237600.0
2006-11-01 14:00:00,9.51,9.51,9.5,9.5,47600.0,9.4258,9.4258,9.4159,9.4159,47600.0
2006-11-01 14:05:00,9.5,9.51,9.5,9.51,164800.0,9.4159,9.4258,9.4159,9.4258,164800.0
2006-11-01 14:10:00,9.51,9.53,9.51,9.53,25200.0,9.4258,9.4456,9.4258,9.4456,25200.0
2006-11-01 14:15:00,9.53,9.54,9.51,9.52,49600.0,9.4456,9.4555,9.4258,9.4357,49600.0
2006-11-01 14:20:00,9.52,9.53,9.52,9.52,29200.0,9.4357,9.4456,9.4357,9.4357,29200.0
2006-11-01 14:25:00,9.52,9.53,9.51,9.52,53200.0,9.4357,9.4456,9.4258,9.4357,53200.0
2006-11-01 14:30:00,9.52,9.52,9.5,9.51,43200.0,9.4357,9.4357,9.4159,9.4258,43200.0
2006-11-01 14:35:00,9.51,9.51,9.5,9.51,62000.0,9.4258,9.4258,9.4159,9.4258,62000.0
2006-11-01 14:40:00,9.51,9.53,9.51,9.53,52000.0,9.4258,9.4456,9.4258,9.4456,52000.0
2006-11-01 14:45:00,9.54,9.55,9.52,9.54,34000.0,9.4555,9.4654,9.4357,9.4555,34000.0
2006-11-01 14:50:00,9.53,9.53,9.52,9.52,11200.0,9.4456,9.4456,9.4357,9.4357,11200.0
2006-11-01 14:55:00,9.52,9.53,9.52,9.53,87200.0,9.4357,9.4456,9.4357,9.4456,87200.0
2006-11-01 15:00:00,9.54,9.57,9.51,9.51,120800.0,9.4555,9.4853,9.4258,9.4258,120800.0
2006-11-01 15:05:00,9.51,9.53,9.49,9.49,456400.0,9.4258,9.4456,9.406,9.406,456400.0
2006-11-01 15:10:00,9.49,9.5,9.49,9.49,181200.0,9.406,9.4159,9.406,9.406,181200.0
2006-11-01 15:15:00,9.49,9.49,9.44,9.44,95600.0,9.406,9.406,9.3564,9.3564,95600.0
2006-11-01 15:20:00,9.44,9.45,9.43,9.45,92400.0,9.3564,9.3663,9.3465,9.3663,92400.0
2006-11-01 15:25:00,9.44,9.44,9.43,9.44,116400.0,9.3564,9.3564,9.3465,9.3564,116400.0
2006-11-01 15:30:00,9.44,9.44,9.42,9.43,120400.0,9.3564,9.3564,9.3366,9.3465,120400.0
2006-11-01 15:35:00,9.42,9.43,9.42,9.43,62000.0,9.3366,9.3465,9.3366,9.3465,62000.0
2006-11-01 15:40:00,9.43,9.47,9.43,9.47,112800.0,9.3465,9.3861,9.3465,9.3861,112800.0
2006-11-01 15:45:00,9.47,9.5,9.46,9.48,200000.0,9.3861,9.4159,9.3762,9.396,200000.0
2006-11-01 15:50:00,9.48,9.49,9.47,9.48,388000.0,9.396,9.406,9.3861,9.396,388000.0
2006-11-01 15:55:00,9.48,9.5,9.47,9.5,384000.0,9.396,9.4159,9.3861,9.4159,384000.0
2006-11-02 09:30:00,9.44,9.56,9.44,9.54,150800.0,9.3564,9.4753,9.3564,9.4555,150800.0
2006-11-02 09:35:00,9.53,9.62,9.5,9.59,161600.0,9.4456,9.5348,9.4159,9.5051,161600.0
2006-11-02 09:40:00,9.59,9.59,9.55,9.55,60800.0,9.5051,9.5051,9.4654,9.4654,60800.0
2006-11-02 09:45:00,9.56,9.56,9.54,9.55,56800.0,9.4753,9.4753,9.4555,9.4654,56800.0
2006-11-02 09:50:00,9.54,9.55,9.5,9.52,134400.0,9.4555,9.4654,9.4159,9.4357,134400.0
2006-11-02 09:55:00,9.52,9.59,9.51,9.58,96400.0,9.4357,9.5051,9.4258,9.4952,96400.0
2006-11-02 10:00:00,9.58,9.61,9.54,9.6,140000.0,9.4952,9.5249,9.4555,9.515,140000.0
2006-11-02 10:05:00,9.61,9.61,9.58,9.6,56800.0,9.5249,9.5249,9.4952,9.515,56800.0
2006-11-02 10:10:00,9.6,9.61,9.58,9.58,62000.0,9.515,9.5249,9.4952,9.4952,62000.0
2006-11-02 10:15:00,9.58,9.63,9.58,9.61,132000.0,9.4952,9.5447,9.4952,9.5249,132000.0
2006-11-02 10:20:00,9.6,9.6,9.54,9.58,60000.0,9.515,9.515,9.4555,9.4952,60000.0
2006-11-02 10:25:00,9.58,9.62,9.58,9.59,122800.0,9.4952,9.5348,9.4952,9.5051,122800.0
2006-11-02 10:30:00,9.59,9.62,9.58,9.61,52400.0,9.5051,9.5348,9.4952,9.5249,52400.0
2006-11-02 10:35:00,9.61,9.62,9.61,9.62,27200.0,9.5249,9.5348,9.5249,9.5348,27200.0
2006-11-02 10:40:00,9.61,9.62,9.58,9.6,32000.0,9.5249,9.5348,9.4952,9.515,32000.0
2006-11-02 10:45:00,9.6,9.6,9.57,9.58,28400.0,9.515,9.515,9.4853,9.4952,28400.0
2006-11-02 10:50:00,9.58,9.63,9.58,9.63,42000.0,9.4952,9.5447,9.4952,9.5447,42000.0
2006-11-02 10:55:00,9.62,9.65,9.61,9.61,59200.0,9.5348,9.5645,9.5249,9.5249,59200.0
2006-11-02 11:00:00,9.61,9.63,9.6,9.63,176000.0,9.5249,9.5447,9.515,9.5447,176000.0
2006-11-02 11:05:00,9.63,9.63,9.61,9.63,34800.0,9.5447,9.5447,9.5249,9.5447,34800.0
2006-11-02 11:10:00,9.63,9.65,9.61,9.65,40400.0,9.5447,9.5645,9.5249,9.5645,40400.0
2006-11-02 11:15:00,9.65,9.69,9.65,9.68,36400.0,9.5645,9.6042,9.5645,9.5943,36400.0
2006-11-02 11:20:00,9.7,9.72,9.69,9.71,48800.0,9.6141,9.6339,9.6042,9.624,48800.0
2006-11-02 11:25:00,9.71,9.72,9.68,9.7,52800.0,9.624,9.6339,9.5943,9.6141,52800.0
2006-11-02 11:30:00,9.7,9.7,9.63,9.67,75600.0,9.6141,9.6141,9.5447,9.5844,75600.0
2006-11-02 11:35:00,9.67,9.7,9.67,9.7,26000.0,9.5844,9.6141,9.5844,9.6141,26000.0
2006-11-02 11:40:00,9.7,9.72,9.7,9.72,22400.0,9.6141,9.6339,9.6141,9.6339,22400.0
2006-11-02 11:45:00,9.71,9.72,9.71,9.71,48000.0,9.624,9.6339,9.624,9.624,48000.0
2006-11-02 11:50:00,9.72,9.72,9.69,9.71,46400.0,9.6339,9.6339,9.6042,9.624,46400.0
2006-11-02 11:55:00,9.71,9.72,9.66,9.67,33200.0,9.624,9.6339,9.5745,9.5844,33200.0
2006-11-02 12:00:00,9.67,9.7,9.67,9.69,31200.0,9.5844,9.6141,9.5844,9.6042,31200.0
2006-11-02 12:05:00,9.69,9.7,9.68,9.7,44800.0,9.6042,9.6141,9.5943,9.6141,44800.0
2006-11-02 12:10:00,9.7,9.71,9.7,9.7,28400.0,9.6141,9.624,9.6141,9.6141,28400.0
2006-11-02 12:15:00,9.7,9.71,9.7,9.7,17600.0,9.6141,9.624,9.6141,9.6141,17600.0
2006-11-02 12:20:00,9.7,9.7,9.66,9.66,14400.0,9.6141,9.6141,9.5745,9.5745,14400.0
2006-11-02 12:25:00,9.67,9.69,9.65,9.69,78800.0,9.5844,9.6042,9.5645,9.6042,78800.0
2006-11-02 12:30:00,9.69,9.7,9.68,9.69,21200.0,9.6042,9.6141,9.5943,9.6042,21200.0
2006-11-02 12:35:00,9.69,9.71,9.69,9.7,29200.0,9.6042,9.624,9.6042,9.6141,29200.0
2006-11-02 12:40:00,9.7,9.7,9.66,9.67,12800.0,9.6141,9.6141,9.5745,9.5844,12800.0
2006-11-02 12:45:00,9.66,9.67,9.65,9.67,31200.0,9.5745,9.5844,9.5645,9.5844,31200.0
2006-11-02 12:50:00,9.67,9.68,9.65,9.65,46800.0,9.5844,9.5943,9.5645,9.5645,46800.0
2006-11-02 12:55:00,9.66,9.7,9.65,9.68,33200.0,9.5745,9.6141,9.5645,9.5943,33200.0
2006-11-02 13:00:00,9.67,9.68,9.67,9.68,26800.0,9.5844,9.5943,9.5844,9.5943,26800.0
2006-11-02 13:05:00,9.68,9.68,9.67,9.68,17200.0,9.5943,9.5943,9.5844,9.5943,17200.0
2006-11-02 13:10:00,9.67,9.67,9.63,9.67,118400.0,9.5844,9.5844,9.5447,9.5844,118400.0
2006-11-02 13:15:00,9.67,9.68,9.66,9.66,20400.0,9.5844,9.5943,9.5745,9.5745,20400.0
2006-11-02 13:20:00,9.67,9.73,9.67,9.72,73600.0,9.5844,9.6438,9.5844,9.6339,73600.0
2006-11-02 13:25:00,9.72,9.75,9.71,9.73,59600.0,9.6339,9.6637,9.624,9.6438,59600.0
2006-11-02 13:30:00,9.73,9.73,9.71,9.72,19600.0,9.6438,9.6438,9.624,9.6339,19600.0
2006-11-02 13:35:00,9.71,9.72,9.71,9.72,52000.0,9.624,9.6339,9.624,9.6339,52000.0
2006-11-02 13:40:00,9.72,9.73,9.72,9.72,20400.0,9.6339,9.6438,9.6339,9.6339,20400.0
2006-11-02 13:45:00,9.72,9.72,9.69,9.72,41200.0,9.6339,9.6339,9.6042,9.6339,41200.0
2006-11-02 13:50:00,9.72,9.72,9.71,9.71,38800.0,9.6339,9.6339,9.624,9.624,38800.0
2006-11-02 13:55:00,9.72,9.72,9.71,9.71,27200.0,9.6339,9.6339,9.624,9.624,27200.0
2006-11-02 14:00:00,9.72,9.75,9.71,9.75,98000.0,9.6339,9.6637,9.624,9.6637,98000.0
2006-11-02 14:05:00,9.75,9.78,9.75,9.76,60400.0,9.6637,9.6934,9.6637,9.6736,60400.0
2006-11-02 14:10:00,9.76,9.77,9.74,9.75,39600.0,9.6736,9.6835,9.6537,9.6637,39600.0
2006-11-02 14:15:00,9.75,9.79,9.75,9.76,48400.0,9.6637,9.7033,9.6637,9.6736,48400.0
2006-11-02 14:20:00,9.75,9.77,9.74,9.76,68400.0,9.6637,9.6835,9.6537,9.6736,68400.0
2006-11-02 14:25:00,9.75,9.76,9.74,9.75,33200.0,9.6637,9.6736,9.6537,9.6637,33200.0
2006-11-02 14:30:00,9.75,9.76,9.75,9.76,47600.0,9.6637,9.6736,9.6637,9.6736,47600.0
2006-11-02 14:35:00,9.76,9.78,9.73,9.73,43600.0,9.6736,9.6934,9.6438,9.6438,43600.0
2006-11-02 14:40:00,9.73,9.74,9.72,9.73,64400.0,9.6438,9.6537,9.6339,9.6438,64400.0
2006-11-02 14:45:00,9.72,9.72,9.7,9.72,100400.0,9.6339,9.6339,9.6141,9.6339,100400.0
2006-11-02 14:50:00,9.72,9.72,9.69,9.7,61200.0,9.6339,9.6339,9.6042,9.6141,61200.0
2006-11-02 14:55:00,9.7,9.74,9.7,9.73,23200.0,9.6141,9.6537,9.6141,9.6438,23200.0
2006-11-02 15:00:00,9.74,9.75,9.72,9.75,42800.0,9.6537,9.6637,9.6339,9.6637,42800.0
2006-11-02 15:05:00,9.74,9.74,9.69,9.71,31600.0,9.6537,9.6537,9.6042,9.624,31600.0
2006-11-02 15:10:00,9.71,9.73,9.7,9.72,64800.0,9.624,9.6438,9.6141,9.6339,64800.0
2006-11-02 15:15:00,9.72,9.72,9.7,9.71,28000.0,9.6339,9.6339,9.6141,9.624,28000.0
2006-11-02 15:20:00,9.71,9.74,9.71,9.72,66400.0,9.624,9.6537,9.624,9.6339,66400.0
2006-11-02 15:25:00,9.72,9.76,9.71,9.76,58800.0,9.6339,9.6736,9.624,9.6736,58800.0
2006-11-02 15:30:00,9.75,9.76,9.74,9.76,39600.0,9.6637,9.6736,9.6537,9.6736,39600.0
2006-11-02 15:35:00,9.75,9.75,9.74,9.74,88800.0,9.6637,9.6637,9.6537,9.6537,88800.0
2006-11-02 15:40:00,9.74,9.76,9.74,9.74,63600.0,9.6537,9.6736,9.6537,9.6537,63600.0
2006-11-02 15:45:00,9.74,9.75,9.72,9.74,67600.0,9.6537,9.6637,9.6339,9.6537,67600.0
2006-11-02 15:50:00,9.75,9.76,9.73,9.75,92800.0,9.6637,9.6736,9.6438,9.6637,92800.0
2006-11-02 15:55:00,9.75,9.76,9.74,9.75,114400.0,9.6637,9.6736,9.6537,9.6637,114400.0
2006-11-03 09:30:00,9.78,9.83,9.77,9.82,56000.0,9.6934,9.7429,9.6835,9.733,56000.0
2006-11-03 09:35:00,9.82,9.82,9.76,9.78,30800.0,9.733,9.733,9.6736,9.6934,30800.0
2006-11-03 09:40:00,9.78,9.8,9.77,9.8,38000.0,9.6934,9.7132,9.6835,9.7132,38000.0
2006-11-03 09:45:00,9.8,9.81,9.78,9.78,45600.0,9.7132,9.7231,9.6934,9.6934,45600.0
2006-11-03 09:50:00,9.78,9.83,9.77,9.8,60800.0,9.6934,9.7429,9.6835,9.7132,60800.0
2006-11-03 09:55:00,9.8,9.84,9.79,9.84,75200.0,9.7132,9.7529,9.7033,9.7529,75200.0
2006-11-03 10:00:00,9.83,9.9,9.81,9.85,140400.0,9.7429,9.8123,9.7231,9.7628,140400.0
2006-11-03 10:05:00,9.85,9.87,9.82,9.82,54000.0,9.7628,9.7826,9.733,9.733,54000.0
2006-11-03 10:10:00,9.82,9.83,9.81,9.83,66400.0,9.733,9.7429,9.7231,9.7429,66400.0
2006-11-03 10:15:00,9.83,9.86,9.83,9.84,51200.0,9.7429,9.7727,9.7429,9.7529,51200.0
2006-11-03 10:20:00,9.84,9.86,9.84,9.85,43200.0,9.7529,9.7727,9.7529,9.7628,43200.0
2006-11-03 10:25:00,9.85,9.85,9.83,9.84,108000.0,9.7628,9.7628,9.7429,9.7529,108000.0
2006-11-03 10:30:00,9.84,9.85,9.83,9.85,137600.0,9.7529,9.7628,9.7429,9.7628,137600.0
2006-11-03 10:35:00,9.85,9.85,9.83,9.83,107200.0,9.7628,9.7628,9.7429,9.7429,107200.0
2006-11-03 10:40:00,9.83,9.86,9.82,9.86,151600.0,9.7429,9.7727,9.733,9.7727,151600.0
2006-11-03 10:45:00,9.86,9.86,9.84,9.84,37600.0,9.7727,9.7727,9.7529,9.7529,37600.0
2006-11-03 10:50:00,9.84,9.85,9.84,9.85,15600.0,9.7529,9.7628,9.7529,9.7628,15600.0
2006-11-03 10:55:00,9.84,9.85,9.84,9.85,37200.0,9.7529,9.7628,9.7529,9.7628,37200.0
2006-11-03 11:00:00,9.85,9.86,9.85,9.85,27200.0,9.7628,9.7727,9.7628,9.7628,27200.0
2006-11-03 11:05:00,9.85,9.86,9.85,9.86,84400.0,9.7628,9.7727,9.7628,9.7727,84400.0
2006-11-03 11:10:00,9.86,9.87,9.85,9.86,167200.0,9.7727,9.7826,9.7628,9.7727,167200.0
2006-11-03 11:15:00,9.86,9.87,9.85,9.86,102400.0,9.7727,9.7826,9.7628,9.7727,102400.0
2006-11-03 11:20:00,9.86,9.86,9.85,9.85,85200.0,9.7727,9.7727,9.7628,9.7628,85200.0
2006-11-03 11:25:00,9.85,9.86,9.85,9.86,107600.0,9.7628,9.7727,9.7628,9.7727,107600.0
2006-11-03 11:30:00,9.86,9.9,9.86,9.9,199200.0,9.7727,9.8123,9.7727,9.8123,199200.0
2006-11-03 11:35:00,9.89,9.89,9.87,9.87,95200.0,9.8024,9.8024,9.7826,9.7826,95200.0
2006-11-03 11:40:00,9.87,9.88,9.86,9.88,511200.0,9.7826,9.7925,9.7727,9.7925,511200.0
2006-11-03 11:45:00,9.88,9.88,9.87,9.87,99600.0,9.7925,9.7925,9.7826,9.7826,99600.0
2006-11-03 11:50:00,9.87,9.88,9.87,9.88,49200.0,9.7826,9.7925,9.7826,9.7925,49200.0
2006-11-03 11:55:00,9.88,9.88,9.88,9.88,36400.0,9.7925,9.7925,9.7925,9.7925,36400.0
2006-11-03 12:00:00,9.88,9.88,9.87,9.88,43200.0,9.7925,9.7925,9.7826,9.7925,43200.0
2006-11-03 12:05:00,9.88,9.91,9.87,9.9,78800.0,9.7925,9.8222,9.7826,9.8123,78800.0
2006-11-03 12:10:00,9.89,9.9,9.88,9.9,46000.0,9.8024,9.8123,9.7925,9.8123,46000.0
2006-11-03 12:15:00,9.91,9.91,9.89,9.91,121600.0,9.8222,9.8222,9.8024,9.8222,121600.0
2006-11-03 12:20:00,9.91,9.94,9.91,9.94,72000.0,9.8222,9.852,9.8222,9.852,72000.0
2006-11-03 12:25:00,9.94,9.95,9.92,9.93,50400.0,9.852,9.8619,9.8322,9.8421,50400.0
2006-11-03 12:30:00,9.94,9.94,9.92,9.93,38000.0,9.852,9.852,9.8322,9.8421,38000.0
2006-11-03 12:35:00,9.93,9.95,9.93,9.95,39200.0,9.8421,9.8619,9.8421,9.8619,39200.0
2006-11-03 12:40:00,9.95,9.97,9.95,9.97,73600.0,9.8619,9.8817,9.8619,9.8817,73600.0
2006-11-03 12:45:00,9.96,9.97,9.95,9.96,47600.0,9.8718,9.8817,9.8619,9.8718,47600.0
2006-11-03 12:50:00,9.96,9.97,9.95,9.96,75200.0,9.8718,9.8817,9.8619,9.8718,75200.0
2006-11-03 12:55:00,9.96,9.96,9.94,9.96,68000.0,9.8718,9.8718,9.852,9.8718,68000.0
2006-11-03 13:00:00,9.96,9.96,9.93,9.95,43600.0,9.8718,9.8718,9.8421,9.8619,43600.0
2006-11-03 13:05:00,9.94,9.96,9.94,9.96,51200.0,9.852,9.8718,9.852,9.8718,51200.0
2006-11-03 13:10:00,9.96,9.97,9.96,9.97,62800.0,9.8718,9.8817,9.8718,9.8817,62800.0
2006-11-03 13:15:00,9.97,9.97,9.97,9.97,42000.0,9.8817,9.8817,9.8817,9.8817,42000.0
2006-11-03 13:20:00,9.97,10.02,9.97,10.0,164400.0,9.8817,9.9313,9.8817,9.9114,164400.0
2006-11-03 13:25:00,10.0,10.01,9.99,9.99,71600.0,9.9114,9.9214,9.9015,9.9015,71600.0
2006-11-03 13:30:00,9.99,10.01,9.99,9.99,28400.0,9.9015,9.9214,9.9015,9.9015,28400.0
2006-11-03 13:35:00,10.0,10.0,10.0,10.0,56400.0,9.9114,9.9114,9.9114,9.9114,56400.0
2006-11-03 13:40:00,10.0,10.01,9.99,10.0,80400.0,9.9114,9.9214,9.9015,9.9114,80400.0
2006-11-03 13:45:00,10.0,10.02,9.99,10.01,73200.0,9.9114,9.9313,9.9015,9.9214,73200.0
2006-11-03 13:50:00,10.01,10.05,10.0,10.03,54800.0,9.9214,9.961,9.9114,9.9412,54800.0
2006-11-03 13:55:00,10.04,10.09,10.03,10.09,147600.0,9.9511,10.0006,9.9412,10.0006,147600.0
2006-11-03 14:00:00,10.09,10.1,10.08,10.08,421600.0,10.0006,10.0106,9.9907,9.9907,421600.0
2006-11-03 14:05:00,10.08,10.1,10.08,10.1,73200.0,9.9907,10.0106,9.9907,10.0106,73200.0
2006-11-03 14:10:00,10.1,10.12,10.09,10.1,283600.0,10.0106,10.0304,10.0006,10.0106,283600.0
2006-11-03 14:15:00,10.11,10.11,10.09,10.11,63200.0,10.0205,10.0205,10.0006,10.0205,63200.0
2006-11-03 14:20:00,10.11,10.12,10.1,10.12,71200.0,10.0205,10.0304,10.0106,10.0304,71200.0
2006-11-03 14:25:00,10.12,10.12,10.1,10.11,126800.0,10.0304,10.0304,10.0106,10.0205,126800.0
2006-11-03 14:30:00,10.11,10.12,10.08,10.12,37200.0,10.0205,10.0304,9.9907,10.0304,37200.0
2006-11-03 14:35:00,10.12,10.15,10.12,10.15,115200.0,10.0304,10.0601,10.0304,10.0601,115200.0
2006-11-03 14:40:00,10.15,10.15,10.14,10.14,80800.0,10.0601,10.0601,10.0502,10.0502,80800.0
2006-11-03 14:45:00,10.14,10.17,10.14,10.17,76000.0,10.0502,10.0799,10.0502,10.0799,76000.0
2006-11-03 14:50:00,10.17,10.21,10.17,10.2,150400.0,10.0799,10.1196,10.0799,10.1097,150400.0
2006-11-03 14:55:00,10.2,10.2,10.17,10.18,224000.0,10.1097,10.1097,10.0799,10.0898,224000.0
2006-11-03 15:00:00,10.18,10.18,10.13,10.15,52800.0,10.0898,10.0898,10.0403,10.0601,52800.0
2006-11-03 15:05:00,10.15,10.16,10.1,10.1,70800.0,10.0601,10.07,10.0106,10.0106,70800.0
2006-11-03 15:10:00,10.1,10.11,10.09,10.11,94800.0,10.0106,10.0205,10.0006,10.0205,94800.0
2006-11-03 15:15:00,10.11,10.14,10.1,10.13,50400.0,10.0205,10.0502,10.0106,10.0403,50400.0
2006-11-03 15:20:00,10.12,10.13,10.11,10.12,83600.0,10.0304,10.0403,10.0205,10.0304,83600.0
2006-11-03 15:25:00,10.12,10.13,10.11,10.12,80400.0,10.0304,10.0403,10.0205,10.0304,80400.0
2006-11-03 15:30:00,10.12,10.12,10.1,10.12,89200.0,10.0304,10.0304,10.0106,10.0304,89200.0
2006-11-03 15:35:00,10.11,10.13,10.11,10.13,52400.0,10.0205,10.0403,10.0205,10.0403,52400.0
2006-11-03 15:40:00,10.12,10.12,10.1,10.11,128000.0,10.0304,10.0304,10.0106,10.0205,128000.0
2006-11-03 15:45:00,10.11,10.13,10.11,10.13,180400.0,10.0205,10.0403,10.0205,10.0403,180400.0
2006-11-03 15:50:00,10.12,10.13,10.1,10.11,194800.0,10.0304,10.0403,10.0106,10.0205,194800.0
2006-11-03 15:55:00,10.1,10.12,10.1,10.12,211600.0,10.0106,10.0304,10.0106,10.0304,211600.0
2006-11-06 09:30:00,10.0,10.06,9.93,10.02,372800.0,9.9114,9.9709,9.8421,9.9313,372800.0
2006-11-06 09:35:00,10.04,10.06,10.01,10.05,198400.0,9.9511,9.9709,9.9214,9.961,198400.0
2006-11-06 09:40:00,10.05,10.05,10.02,10.04,84400.0,9.961,9.961,9.9313,9.9511,84400.0
2006-11-06 09:45:00,10.04,10.08,10.03,10.06,88400.0,9.9511,9.9907,9.9412,9.9709,88400.0
2006-11-06 09:50:00,10.06,10.18,10.06,10.18,235200.0,9.9709,10.0898,9.9709,10.0898,235200.0
2006-11-06 09:55:00,10.18,10.19,10.15,10.16,201200.0,10.0898,10.0998,10.0601,10.07,201200.0
2006-11-06 10:00:00,10.16,10.22,10.15,10.19,159200.0,10.07,10.1295,10.0601,10.0998,159200.0
2006-11-06 10:05:00,10.2,10.24,10.2,10.21,176400.0,10.1097,10.1493,10.1097,10.1196,176400.0
2006-11-06 10:10:00,10.22,10.24,10.19,10.21,156800.0,10.1295,10.1493,10.0998,10.1196,156800.0
2006-11-06 10:15:00,10.21,10.21,10.19,10.2,110800.0,10.1196,10.1196,10.0998,10.1097,110800.0
2006-11-06 10:20:00,10.2,10.23,10.19,10.21,129200.0,10.1097,10.1394,10.0998,10.1196,129200.0
2006-11-06 10:25:00,10.21,10.21,10.18,10.18,93200.0,10.1196,10.1196,10.0898,10.0898,93200.0
2006-11-06 10:30:00,10.18,10.2,10.18,10.19,91600.0,10.0898,10.1097,10.0898,10.0998,91600.0
2006-11-06 10:35:00,10.19,10.22,10.19,10.2,113600.0,10.0998,10.1295,10.0998,10.1097,113600.0
2006-11-06 10:40:00,10.21,10.27,10.2,10.25,162800.0,10.1196,10.1791,10.1097,10.1592,162800.0
2006-11-06 10:45:00,10.24,10.26,10.24,10.25,133200.0,10.1493,10.1691,10.1493,10.1592,133200.0
2006-11-06 10:50:00,10.25,10.28,10.24,10.25,142400.0,10.1592,10.189,10.1493,10.1592,142400.0
2006-11-06 10:55:00,10.24,10.27,10.24,10.26,68000.0,10.1493,10.1791,10.1493,10.1691,68000.0
2006-11-06 11:00:00,10.25,10.25,10.23,10.23,77600.0,10.1592,10.1592,10.1394,10.1394,77600.0
2006-11-06 11:05:00,10.24,10.25,10.21,10.23,189600.0,10.1493,10.1592,10.1196,10.1394,189600.0
2006-11-06 11:10:00,10.23,10.24,10.21,10.22,158000.0,10.1394,10.1493,10.1196,10.1295,158000.0
2006-11-06 11:15:00,10.22,10.22,10.19,10.21,93200.0,10.1295,10.1295,10.0998,10.1196,93200.0
2006-11-06 11:20:00,10.21,10.25,10.21,10.24,229200.0,10.1196,10.1592,10.1196,10.1493,229200.0
2006-11-06 11:25:00,10.24,10.28,10.24,10.28,51600.0,10.1493,10.189,10.1493,10.189,51600.0
2006-11-06 11:30:00,10.28,10.31,10.28,10.28,169200.0,10.189,10.2187,10.189,10.189,169200.0
2006-11-06 11:35:00,10.29,10.29,10.28,10.29,35200.0,10.1989,10.1989,10.189,10.1989,35200.0
2006-11-06 11:40:00,10.28,10.29,10.27,10.29,30800.0,10.189,10.1989,10.1791,10.1989,30800.0
2006-11-06 11:45:00,10.28,10.31,10.28,10.31,106400.0,10.189,10.2187,10.189,10.2187,106400.0
2006-11-06 11:50:00,10.31,10.31,10.26,10.28,116400.0,10.2187,10.2187,10.1691,10.189,116400.0
2006-11-06 11:55:00,10.28,10.3,10.28,10.28,50400.0,10.189,10.2088,10.189,10.189,50400.0
2006-11-06 12:00:00,10.28,10.29,10.27,10.29,57200.0,10.189,10.1989,10.1791,10.1989,57200.0
2006-11-06 12:05:00,10.29,10.32,10.28,10.29,82000.0,10.1989,10.2286,10.189,10.1989,82000.0
2006-11-06 12:10:00,10.29,10.32,10.29,10.31,58400.0,10.1989,10.2286,10.1989,10.2187,58400.0
2006-11-06 12:15:00,10.31,10.31,10.3,10.3,36400.0,10.2187,10.2187,10.2088,10.2088,36400.0
2006-11-06 12:20:00,10.3,10.3,10.3,10.3,37200.0,10.2088,10.2088,10.2088,10.2088,37200.0
2006-11-06 12:25:00,10.3,10.31,10.3,10.31,48400.0,10.2088,10.2187,10.2088,10.2187,48400.0
2006-11-06 12:30:00,10.3,10.31,10.3,10.3,82000.0,10.2088,10.2187,10.2088,10.2088,82000.0
2006-11-06 12:35:00,10.29,10.32,10.29,10.31,91600.0,10.1989,10.2286,10.1989,10.2187,91600.0
2006-11-06 12:40:00,10.31,10.33,10.31,10.33,88800.0,10.2187,10.2385,10.2187,10.2385,88800.0
2006-11-06 12:45:00,10.33,10.34,10.33,10.34,22400.0,10.2385,10.2484,10.2385,10.2484,22400.0
2006-11-06 12:50:00,10.34,10.38,10.34,10.36,173600.0,10.2484,10.2881,10.2484,10.2683,173600.0
2006-11-06 12:55:00,10.36,10.38,10.35,10.37,108800.0,10.2683,10.2881,10.2583,10.2782,108800.0
2006-11-06 13:00:00,10.37,10.38,10.36,10.38,96800.0,10.2782,10.2881,10.2683,10.2881,96800.0
2006-11-06 13:05:00,10.38,10.42,10.38,10.4,107200.0,10.2881,10.3277,10.2881,10.3079,107200.0
2006-11-06 13:10:00,10.4,10.41,10.38,10.4,99200.0,10.3079,10.3178,10.2881,10.3079,99200.0
2006-11-06 13:15:00,10.4,10.42,10.4,10.4,55600.0,10.3079,10.3277,10.3079,10.3079,55600.0
2006-11-06 13:20:00,10.41,10.43,10.41,10.43,44000.0,10.3178,10.3376,10.3178,10.3376,44000.0
2006-11-06 13:25:00,10.43,10.46,10.4,10.4,120000.0,10.3376,10.3674,10.3079,10.3079,120000.0
2006-11-06 13:30:00,10.4,10.44,10.4,10.44,82400.0,10.3079,10.3475,10.3079,10.3475,82400.0
2006-11-06 13:35:00,10.44,10.45,10.4,10.4,82800.0,10.3475,10.3575,10.3079,10.3079,82800.0
2006-11-06 13:40:00,10.4,10.41,10.38,10.38,52000.0,10.3079,10.3178,10.2881,10.2881,52000.0
2006-11-06 13:45:00,10.38,10.43,10.38,10.42,100800.0,10.2881,10.3376,10.2881,10.3277,100800.0
2006-11-06 13:50:00,10.43,10.43,10.42,10.43,69200.0,10.3376,10.3376,10.3277,10.3376,69200.0
2006-11-06 13:55:00,10.42,10.44,10.41,10.44,45200.0,10.3277,10.3475,10.3178,10.3475,45200.0
2006-11-06 14:00:00,10.43,10.45,10.42,10.45,53200.0,10.3376,10.3575,10.3277,10.3575,53200.0
2006-11-06 14:05:00,10.46,10.46,10.42,10.45,60800.0,10.3674,10.3674,10.3277,10.3575,60800.0
2006-11-06 14:10:00,10.44,10.46,10.42,10.46,62400.0,10.3475,10.3674,10.3277,10.3674,62400.0
2006-11-06 14:15:00,10.45,10.46,10.45,10.46,32800.0,10.3575,10.3674,10.3575,10.3674,32800.0
2006-11-06 14:20:00,10.46,10.46,10.45,10.45,42800.0,10.3674,10.3674,10.3575,10.3575,42800.0
2006-11-06 14:25:00,10.45,10.46,10.44,10.46,32000.0,10.3575,10.3674,10.3475,10.3674,32000.0
2006-11-06 14:30:00,10.46,10.47,10.46,10.46,59600.0,10.3674,10.3773,10.3674,10.3674,59600.0
2006-11-06 14:35:00,10.46,10.47,10.45,10.46,46400.0,10.3674,10.3773,10.3575,10.3674,46400.0
2006-11-06 14:40:00,10.46,10.47,10.46,10.46,64000.0,10.3674,10.3773,10.3674,10.3674,64000.0
2006-11-06 14:45:00,10.49,10.49,10.45,10.47,144800.0,10.3971,10.3971,10.3575,10.3773,144800.0
2006-11-06 14:50:00,10.47,10.47,10.46,10.46,48000.0,10.3773,10.3773,10.3674,10.3674,48000.0
2006-11-06 14:55:00,10.46,10.48,10.46,10.48,64400.0,10.3674,10.3872,10.3674,10.3872,64400.0
2006-11-06 15:00:00,10.48,10.49,10.47,10.49,53600.0,10.3872,10.3971,10.3773,10.3971,53600.0
2006-11-06 15:05:00,10.48,10.49,10.48,10.49,56800.0,10.3872,10.3971,10.3872,10.3971,56800.0
2006-11-06 15:10:00,10.48,10.49,10.47,10.48,58000.0,10.3872,10.3971,10.3773,10.3872,58000.0
2006-11-06 15:15:00,10.48,10.49,10.47,10.49,92000.0,10.3872,10.3971,10.3773,10.3971,92000.0
2006-11-06 15:20:00,10.49,10.49,10.48,10.48,103200.0,10.3971,10.3971,10.3872,10.3872,103200.0
2006-11-06 15:25:00,10.48,10.49,10.47,10.49,71600.0,10.3872,10.3971,10.3773,10.3971,71600.0
2006-11-06 15:30:00,10.49,10.49,10.47,10.48,188000.0,10.3971,10.3971,10.3773,10.3872,188000.0
2006-11-06 15:35:00,10.48,10.48,10.47,10.47,118800.0,10.3872,10.3872,10.3773,10.3773,118800.0
2006-11-06 15:40:00,10.47,10.49,10.47,10.49,125600.0,10.3773,10.3971,10.3773,10.3971,125600.0
2006-11-06 15:45:00,10.49,10.51,10.49,10.51,311200.0,10.3971,10.4169,10.3971,10.4169,311200.0
2006-11-06 15:50:00,10.51,10.51,10.5,10.5,224000.0,10.4169,10.4169,10.407,10.407,224000.0
2006-11-06 15:55:00,10.5,10.52,10.5,10.5,336400.0,10.407,10.4268,10.407,10.407,336400.0
2006-11-07 09:30:00,10.5,10.52,10.49,10.5,136800.0,10.407,10.4268,10.3971,10.407,136800.0
2006-11-07 09:35:00,10.5,10.57,10.49,10.57,125600.0,10.407,10.4764,10.3971,10.4764,125600.0
2006-11-07 09:40:00,10.57,10.67,10.56,10.62,286000.0,10.4764,10.5755,10.4665,10.526,286000.0
2006-11-07 09:45:00,10.62,10.64,10.59,10.63,239600.0,10.526,10.5458,10.4962,10.5359,239600.0
2006-11-07 09:50:00,10.63,10.64,10.62,10.63,238400.0,10.5359,10.5458,10.526,10.5359,238400.0
2006-11-07 09:55:00,10.63,10.66,10.62,10.63,240400.0,10.5359,10.5656,10.526,10.5359,240400.0
2006-11-07 10:00:00,10.63,10.72,10.62,10.72,130800.0,10.5359,10.6251,10.526,10.6251,130800.0
2006-11-07 10:05:00,10.72,10.73,10.69,10.72,150000.0,10.6251,10.635,10.5953,10.6251,150000.0
2006-11-07 10:10:00,10.72,10.74,10.71,10.72,148800.0,10.6251,10.6449,10.6152,10.6251,148800.0
2006-11-07 10:15:00,10.73,10.74,10.71,10.73,181600.0,10.635,10.6449,10.6152,10.635,181600.0
2006-11-07 10:20:00,10.72,10.74,10.72,10.73,202800.0,10.6251,10.6449,10.6251,10.635,202800.0
2006-11-07 10:25:00,10.72,10.74,10.72,10.73,104000.0,10.6251,10.6449,10.6251,10.635,104000.0
2006-11-07 10:30:00,10.73,10.74,10.73,10.74,86000.0,10.635,10.6449,10.635,10.6449,86000.0
2006-11-07 10:35:00,10.74,10.78,10.73,10.77,454800.0,10.6449,10.6845,10.635,10.6746,454800.0
2006-11-07 10:40:00,10.77,10.8,10.75,10.8,181600.0,10.6746,10.7044,10.6548,10.7044,181600.0
2006-11-07 10:45:00,10.8,10.85,10.79,10.85,306400.0,10.7044,10.7539,10.6944,10.7539,306400.0
2006-11-07 10:50:00,10.85,10.89,10.84,10.87,320400.0,10.7539,10.7936,10.744,10.7737,320400.0
2006-11-07 10:55:00,10.87,10.88,10.8,10.81,498800.0,10.7737,10.7836,10.7044,10.7143,498800.0
2006-11-07 11:00:00,10.81,10.86,10.8,10.85,228800.0,10.7143,10.7638,10.7044,10.7539,228800.0
2006-11-07 11:05:00,10.85,10.88,10.84,10.87,148400.0,10.7539,10.7836,10.744,10.7737,148400.0
2006-11-07 11:10:00,10.87,10.87,10.84,10.86,144000.0,10.7737,10.7737,10.744,10.7638,144000.0
2006-11-07 11:15:00,10.86,10.91,10.86,10.88,416000.0,10.7638,10.8134,10.7638,10.7836,416000.0
2006-11-07 11:20:00,10.88,10.88,10.83,10.83,113200.0,10.7836,10.7836,10.7341,10.7341,113200.0
2006-11-07 11:25:00,10.82,10.82,10.81,10.82,67600.0,10.7242,10.7242,10.7143,10.7242,67600.0
2006-11-07 11:30:00,10.81,10.82,10.77,10.79,329600.0,10.7143,10.7242,10.6746,10.6944,329600.0
2006-11-07 11:35:00,10.79,10.83,10.79,10.8,140800.0,10.6944,10.7341,10.6944,10.7044,140800.0
2006-11-07 11:40:00,10.8,10.81,10.78,10.8,90400.0,10.7044,10.7143,10.6845,10.7044,90400.0
2006-11-07 11:45:00,10.81,10.81,10.77,10.8,76400.0,10.7143,10.7143,10.6746,10.7044,76400.0
2006-11-07 11:50:00,10.79,10.79,10.77,10.77,103600.0,10.6944,10.6944,10.6746,10.6746,103600.0
2006-11-07 11:55:00,10.77,10.77,10.72,10.72,81200.0,10.6746,10.6746,10.6251,10.6251,81200.0
2006-11-07 12:00:00,10.72,10.77,10.71,10.77,103200.0,10.6251,10.6746,10.6152,10.6746,103200.0
2006-11-07 12:05:00,10.78,10.8,10.73,10.73,131600.0,10.6845,10.7044,10.635,10.635,131600.0
2006-11-07 12:10:00,10.73,10.74,10.72,10.73,236000.0,10.635,10.6449,10.6251,10.635,236000.0
2006-11-07 12:15:00,10.73,10.74,10.71,10.71,193200.0,10.635,10.6449,10.6152,10.6152,193200.0
2006-11-07 12:20:00,10.71,10.72,10.7,10.72,104000.0,10.6152,10.6251,10.6052,10.6251,104000.0
2006-11-07 12:25:00,10.72,10.75,10.72,10.75,320000.0,10.6251,10.6548,10.6251,10.6548,320000.0
2006-11-07 12:30:00,10.74,10.74,10.71,10.72,24000.0,10.6449,10.6449,10.6152,10.6251,24000.0
2006-11-07 12:35:00,10.72,10.72,10.68,10.68,77200.0,10.6251,10.6251,10.5854,10.5854,77200.0
2006-11-07 12:40:00,10.67,10.69,10.66,10.67,155200.0,10.5755,10.5953,10.5656,10.5755,155200.0
2006-11-07 12:45:00,10.67,10.69,10.67,10.69,136000.0,10.5755,10.5953,10.5755,10.5953,136000.0
2006-11-07 12:50:00,10.69,10.72,10.69,10.72,92400.0,10.5953,10.6251,10.5953,10.6251,92400.0
2006-11-07 12:55:00,10.72,10.76,10.72,10.75,105600.0,10.6251,10.6647,10.6251,10.6548,105600.0
2006-11-07 13:00:00,10.76,10.78,10.74,10.77,382000.0,10.6647,10.6845,10.6449,10.6746,382000.0
2006-11-07 13:05:00,10.78,10.78,10.75,10.75,85600.0,10.6845,10.6845,10.6548,10.6548,85600.0
2006-11-07 13:10:00,10.74,10.75,10.74,10.75,58400.0,10.6449,10.6548,10.6449,10.6548,58400.0
2006-11-07 13:15:00,10.75,10.75,10.74,10.75,71200.0,10.6548,10.6548,10.6449,10.6548,71200.0
2006-11-07 13:20:00,10.75,10.75,10.73,10.73,28800.0,10.6548,10.6548,10.635,10.635,28800.0
2006-11-07 13:25:00,10.74,10.75,10.72,10.75,182400.0,10.6449,10.6548,10.6251,10.6548,182400.0
2006-11-07 13:30:00,10.73,10.77,10.73,10.76,58400.0,10.635,10.6746,10.635,10.6647,58400.0
2006-11-07 13:35:00,10.76,10.76,10.74,10.74,46800.0,10.6647,10.6647,10.6449,10.6449,46800.0
2006-11-07 13:40:00,10.74,10.75,10.74,10.75,59200.0,10.6449,10.6548,10.6449,10.6548,59200.0
2006-11-07 13:45:00,10.74,10.75,10.74,10.75,56400.0,10.6449,10.6548,10.6449,10.6548,56400.0
2006-11-07 13:50:00,10.75,10.76,10.74,10.76,83200.0,10.6548,10.6647,10.6449,10.6647,83200.0
2006-11-07 13:55:00,10.76,10.77,10.73,10.75,58800.0,10.6647,10.6746,10.635,10.6548,58800.0
2006-11-07 14:00:00,10.74,10.76,10.72,10.72,39600.0,10.6449,10.6647,10.6251,10.6251,39600.0
2006-11-07 14:05:00,10.72,10.73,10.72,10.73,108800.0,10.6251,10.635,10.6251,10.635,108800.0
2006-11-07 14:10:00,10.73,10.76,10.72,10.76,172000.0,10.635,10.6647,10.6251,10.6647,172000.0
2006-11-07 14:15:00,10.76,10.76,10.72,10.73,233200.0,10.6647,10.6647,10.6251,10.635,233200.0
2006-11-07 14:20:00,10.73,10.75,10.72,10.72,91600.0,10.635,10.6548,10.6251,10.6251,91600.0
2006-11-07 14:25:00,10.72,10.73,10.66,10.66,65600.0,10.6251,10.635,10.5656,10.5656,65600.0
2006-11-07 14:30:00,10.66,10.69,10.66,10.69,99200.0,10.5656,10.5953,10.5656,10.5953,99200.0
2006-11-07 14:35:00,10.69,10.69,10.65,10.68,122400.0,10.5953,10.5953,10.5557,10.5854,122400.0
2006-11-07 14:40:00,10.68,10.69,10.66,10.69,58400.0,10.5854,10.5953,10.5656,10.5953,58400.0
2006-11-07 14:45:00,10.69,10.73,10.69,10.71,113200.0,10.5953,10.635,10.5953,10.6152,113200.0
2006-11-07 14:50:00,10.7,10.72,10.69,10.72,109200.0,10.6052,10.6251,10.5953,10.6251,109200.0
2006-11-07 14:55:00,10.72,10.74,10.7,10.7,66800.0,10.6251,10.6449,10.6052,10.6052,66800.0
2006-11-07 15:00:00,10.7,10.72,10.7,10.71,102000.0,10.6052,10.6251,10.6052,10.6152,102000.0
2006-11-07 15:05:00,10.7,10.72,10.68,10.71,127600.0,10.6052,10.6251,10.5854,10.6152,127600.0
2006-11-07 15:10:00,10.72,10.74,10.72,10.74,152800.0,10.6251,10.6449,10.6251,10.6449,152800.0
2006-11-07 15:15:00,10.74,10.75,10.73,10.73,69600.0,10.6449,10.6548,10.635,10.635,69600.0
2006-11-07 15:20:00,10.73,10.74,10.72,10.74,113600.0,10.635,10.6449,10.6251,10.6449,113600.0
2006-11-07 15:25:00,10.74,10.74,10.72,10.72,94400.0,10.6449,10.6449,10.6251,10.6251,94400.0
2006-11-07 15:30:00,10.72,10.74,10.72,10.74,88400.0,10.6251,10.6449,10.6251,10.6449,88400.0
2006-11-07 15:35:00,10.73,10.74,10.72,10.74,129600.0,10.635,10.6449,10.6251,10.6449,129600.0
2006-11-07 15:40:00,10.74,10.75,10.73,10.75,154000.0,10.6449,10.6548,10.635,10.6548,154000.0
2006-11-07 15:45:00,10.76,10.76,10.74,10.74,142800.0,10.6647,10.6647,10.6449,10.6449,142800.0
2006-11-07 15:50:00,10.74,10.74,10.69,10.72,205600.0,10.6449,10.6449,10.5953,10.6251,205600.0
2006-11-07 15:55:00,10.72,10.73,10.71,10.73,156000.0,10.6251,10.635,10.6152,10.635,156000.0
2006-11-08 09:30:00,10.57,10.69,10.03,10.69,98800.0,10.4764,10.5953,9.9412,10.5953,98800.0
2006-11-08 09:35:00,10.69,10.73,10.67,10.67,1022000.0,10.5953,10.635,10.5755,10.5755,1022000.0
2006-11-08 09:40:00,10.68,10.69,10.63,10.65,336800.0,10.5854,10.5953,10.5359,10.5557,336800.0
2006-11-08 09:45:00,10.62,10.63,10.55,10.59,345200.0,10.526,10.5359,10.4566,10.4962,345200.0
2006-11-08 09:50:00,10.59,10.61,10.57,10.61,78800.0,10.4962,10.516,10.4764,10.516,78800.0
2006-11-08 09:55:00,10.6,10.6,10.56,10.58,67200.0,10.5061,10.5061,10.4665,10.4863,67200.0
2006-11-08 10:00:00,10.58,10.61,10.57,10.61,65200.0,10.4863,10.516,10.4764,10.516,65200.0
2006-11-08 10:05:00,10.61,10.64,10.6,10.63,31200.0,10.516,10.5458,10.5061,10.5359,31200.0
2006-11-08 10:10:00,10.63,10.63,10.59,10.62,169600.0,10.5359,10.5359,10.4962,10.526,169600.0
2006-11-08 10:15:00,10.62,10.63,10.6,10.63,51600.0,10.526,10.5359,10.5061,10.5359,51600.0
2006-11-08 10:20:00,10.63,10.63,10.6,10.6,122400.0,10.5359,10.5359,10.5061,10.5061,122400.0
2006-11-08 10:25:00,10.59,10.59,10.56,10.56,33600.0,10.4962,10.4962,10.4665,10.4665,33600.0
2006-11-08 10:30:00,10.55,10.58,10.53,10.58,60400.0,10.4566,10.4863,10.4367,10.4863,60400.0
2006-11-08 10:35:00,10.58,10.59,10.57,10.58,27200.0,10.4863,10.4962,10.4764,10.4863,27200.0
2006-11-08 10:40:00,10.59,10.59,10.55,10.55,17600.0,10.4962,10.4962,10.4566,10.4566,17600.0
2006-11-08 10:45:00,10.56,10.56,10.55,10.55,67200.0,10.4665,10.4665,10.4566,10.4566,67200.0
2006-11-08 10:50:00,10.55,10.56,10.53,10.54,84000.0,10.4566,10.4665,10.4367,10.4467,84000.0
2006-11-08 10:55:00,10.54,10.56,10.54,10.55,42000.0,10.4467,10.4665,10.4467,10.4566,42000.0
2006-11-08 11:00:00,10.55,10.56,10.54,10.54,49600.0,10.4566,10.4665,10.4467,10.4467,49600.0
2006-11-08 11:05:00,10.54,10.55,10.54,10.55,60000.0,10.4467,10.4566,10.4467,10.4566,60000.0
2006-11-08 11:10:00,10.55,10.55,10.53,10.53,152000.0,10.4566,10.4566,10.4367,10.4367,152000.0
2006-11-08 11:15:00,10.53,10.54,10.53,10.54,232800.0,10.4367,10.4467,10.4367,10.4467,232800.0
2006-11-08 11:20:00,10.54,10.57,10.54,10.57,258400.0,10.4467,10.4764,10.4467,10.4764,258400.0
2006-11-08 11:25:00,10.57,10.57,10.53,10.53,48800.0,10.4764,10.4764,10.4367,10.4367,48800.0
2006-11-08 11:30:00,10.53,10.53,10.51,10.52,34400.0,10.4367,10.4367,10.4169,10.4268,34400.0
2006-11-08 11:35:00,10.53,10.54,10.52,10.53,30000.0,10.4367,10.4467,10.4268,10.4367,30000.0
2006-11-08 11:40:00,10.53,10.55,10.53,10.54,48800.0,10.4367,10.4566,10.4367,10.4467,48800.0
2006-11-08 11:45:00,10.55,10.56,10.55,10.55,53600.0,10.4566,10.4665,10.4566,10.4566,53600.0
2006-11-08 11:50:00,10.55,10.56,10.54,10.54,16800.0,10.4566,10.4665,10.4467,10.4467,16800.0
2006-11-08 11:55:00,10.54,10.56,10.53,10.55,13600.0,10.4467,10.4665,10.4367,10.4566,13600.0
2006-11-08 12:00:00,10.55,10.55,10.54,10.54,9200.0,10.4566,10.4566,10.4467,10.4467,9200.0
2006-11-08 12:05:00,10.54,10.57,10.54,10.56,56800.0,10.4467,10.4764,10.4467,10.4665,56800.0
2006-11-08 12:10:00,10.56,10.56,10.54,10.54,13200.0,10.4665,10.4665,10.4467,10.4467,13200.0
2006-11-08 12:15:00,10.54,10.54,10.54,10.54,20800.0,10.4467,10.4467,10.4467,10.4467,20800.0
2006-11-08 12:20:00,10.54,10.55,10.54,10.54,60000.0,10.4467,10.4566,10.4467,10.4467,60000.0
2006-11-08 12:25:00,10.54,10.54,10.51,10.51,44000.0,10.4467,10.4467,10.4169,10.4169,44000.0
2006-11-08 12:30:00,10.52,10.55,10.52,10.54,22000.0,10.4268,10.4566,10.4268,10.4467,22000.0
2006-11-08 12:35:00,10.54,10.54,10.53,10.53,7200.0,10.4467,10.4467,10.4367,10.4367,7200.0
2006-11-08 12:40:00,10.53,10.53,10.52,10.52,19600.0,10.4367,10.4367,10.4268,10.4268,19600.0
2006-11-08 12:45:00,10.52,10.54,10.52,10.54,21200.0,10.4268,10.4467,10.4268,10.4467,21200.0
2006-11-08 12:50:00,10.55,10.58,10.55,10.58,43600.0,10.4566,10.4863,10.4566,10.4863,43600.0
2006-11-08 12:55:00,10.58,10.59,10.53,10.54,73600.0,10.4863,10.4962,10.4367,10.4467,73600.0
2006-11-08 13:00:00,10.54,10.55,10.53,10.55,64400.0,10.4467,10.4566,10.4367,10.4566,64400.0
2006-11-08 13:05:00,10.55,10.55,10.52,10.54,421600.0,10.4566,10.4566,10.4268,10.4467,421600.0
2006-11-08 13:10:00,10.53,10.55,10.53,10.55,10800.0,10.4367,10.4566,10.4367,10.4566,10800.0
2006-11-08 13:15:00,10.54,10.55,10.54,10.54,13600.0,10.4467,10.4566,10.4467,10.4467,13600.0
2006-11-08 13:20:00,10.54,10.54,10.53,10.53,10800.0,10.4467,10.4467,10.4367,10.4367,10800.0
2006-11-08 13:25:00,10.53,10.54,10.52,10.54,32800.0,10.4367,10.4467,10.4268,10.4467,32800.0
2006-11-08 13:30:00,10.54,10.56,10.54,10.55,11600.0,10.4467,10.4665,10.4467,10.4566,11600.0
2006-11-08 13:35:00,10.55,10.55,10.54,10.54,10400.0,10.4566,10.4566,10.4467,10.4467,10400.0
2006-11-08 13:40:00,10.55,10.55,10.52,10.52,28000.0,10.4566,10.4566,10.4268,10.4268,28000.0
2006-11-08 13:45:00,10.53,10.55,10.52,10.55,49200.0,10.4367,10.4566,10.4268,10.4566,49200.0
2006-11-08 13:50:00,10.55,10.55,10.51,10.54,86800.0,10.4566,10.4566,10.4169,10.4467,86800.0
2006-11-08 13:55:00,10.54,10.55,10.53,10.54,119600.0,10.4467,10.4566,10.4367,10.4467,119600.0
2006-11-08 14:00:00,10.54,10.56,10.54,10.54,114400.0,10.4467,10.4665,10.4467,10.4467,114400.0
2006-11-08 14:05:00,10.54,10.55,10.53,10.55,159600.0,10.4467,10.4566,10.4367,10.4566,159600.0
2006-11-08 14:10:00,10.55,10.56,10.53,10.56,80000.0,10.4566,10.4665,10.4367,10.4665,80000.0
2006-11-08 14:15:00,10.56,10.58,10.56,10.56,139600.0,10.4665,10.4863,10.4665,10.4665,139600.0
2006-11-08 14:20:00,10.57,10.57,10.56,10.56,144800.0,10.4764,10.4764,10.4665,10.4665,144800.0
2006-11-08 14:25:00,10.56,10.56,10.54,10.56,37600.0,10.4665,10.4665,10.4467,10.4665,37600.0
2006-11-08 14:30:00,10.56,10.57,10.54,10.57,72000.0,10.4665,10.4764,10.4467,10.4764,72000.0
2006-11-08 14:35:00,10.57,10.57,10.56,10.56,90400.0,10.4764,10.4764,10.4665,10.4665,90400.0
2006-11-08 14:40:00,10.56,10.57,10.56,10.56,48800.0,10.4665,10.4764,10.4665,10.4665,48800.0
2006-11-08 14:45:00,10.56,10.56,10.53,10.55,77200.0,10.4665,10.4665,10.4367,10.4566,77200.0
2006-11-08 14:50:00,10.55,10.56,10.54,10.54,85200.0,10.4566,10.4665,10.4467,10.4467,85200.0
2006-11-08 14:55:00,10.54,10.55,10.53,10.54,64400.0,10.4467,10.4566,10.4367,10.4467,64400.0
2006-11-08 15:00:00,10.54,10.55,10.53,10.55,44000.0,10.4467,10.4566,10.4367,10.4566,44000.0
2006-11-08 15:05:00,10.55,10.57,10.55,10.56,64000.0,10.4566,10.4764,10.4566,10.4665,64000.0
2006-11-08 15:10:00,10.56,10.57,10.55,10.55,58000.0,10.4665,10.4764,10.4566,10.4566,58000.0
2006-11-08 15:15:00,10.55,10.55,10.53,10.53,53600.0,10.4566,10.4566,10.4367,10.4367,53600.0
2006-11-08 15:20:00,10.53,10.55,10.53,10.54,67200.0,10.4367,10.4566,10.4367,10.4467,67200.0
2006-11-08 15:25:00,10.55,10.56,10.54,10.54,55600.0,10.4566,10.4665,10.4467,10.4467,55600.0
2006-11-08 15:30:00,10.54,10.55,10.53,10.54,48400.0,10.4467,10.4566,10.4367,10.4467,48400.0
2006-11-08 15:35:00,10.54,10.55,10.52,10.52,54400.0,10.4467,10.4566,10.4268,10.4268,54400.0
2006-11-08 15:40:00,10.52,10.53,10.51,10.51,89200.0,10.4268,10.4367,10.4169,10.4169,89200.0
2006-11-08 15:45:00,10.52,10.53,10.51,10.52,57200.0,10.4268,10.4367,10.4169,10.4268,57200.0
2006-11-08 15:50:00,10.51,10.55,10.5,10.54,162000.0,10.4169,10.4566,10.407,10.4467,162000.0
2006-11-08 15:55:00,10.54,10.54,10.53,10.53,36800.0,10.4467,10.4467,10.4367,10.4367,36800.0
2006-11-09 09:30:00,10.63,10.69,10.63,10.66,625600.0,10.5359,10.5953,10.5359,10.5656,625600.0
2006-11-09 09:35:00,10.66,10.68,10.65,10.67,53200.0,10.5656,10.5854,10.5557,10.5755,53200.0
2006-11-09 09:40:00,10.67,10.67,10.55,10.57,184000.0,10.5755,10.5755,10.4566,10.4764,184000.0
2006-11-09 09:45:00,10.57,10.63,10.54,10.63,78400.0,10.4764,10.5359,10.4467,10.5359,78400.0
2006-11-09 09:50:00,10.63,10.63,10.55,10.56,54000.0,10.5359,10.5359,10.4566,10.4665,54000.0
2006-11-09 09:55:00,10.56,10.58,10.54,10.58,59200.0,10.4665,10.4863,10.4467,10.4863,59200.0
2006-11-09 10:00:00,10.58,10.59,10.52,10.52,50400.0,10.4863,10.4962,10.4268,10.4268,50400.0
2006-11-09 10:05:00,10.52,10.54,10.5,10.51,110000.0,10.4268,10.4467,10.407,10.4169,110000.0
2006-11-09 10:10:00,10.51,10.51,10.46,10.46,28800.0,10.4169,10.4169,10.3674,10.3674,28800.0
2006-11-09 10:15:00,10.46,10.5,10.45,10.49,50000.0,10.3674,10.407,10.3575,10.3971,50000.0
2006-11-09 10:20:00,10.49,10.51,10.47,10.47,51600.0,10.3971,10.4169,10.3773,10.3773,51600.0
2006-11-09 10:25:00,10.48,10.52,10.47,10.51,119600.0,10.3872,10.4268,10.3773,10.4169,119600.0
2006-11-09 10:30:00,10.51,10.52,10.5,10.51,60400.0,10.4169,10.4268,10.407,10.4169,60400.0
2006-11-09 10:35:00,10.51,10.53,10.51,10.53,96800.0,10.4169,10.4367,10.4169,10.4367,96800.0
2006-11-09 10:40:00,10.53,10.58,10.53,10.56,42000.0,10.4367,10.4863,10.4367,10.4665,42000.0
2006-11-09 10:45:00,10.56,10.59,10.56,10.57,54000.0,10.4665,10.4962,10.4665,10.4764,54000.0
2006-11-09 10:50:00,10.58,10.59,10.57,10.59,68800.0,10.4863,10.4962,10.4764,10.4962,68800.0
2006-11-09 10:55:00,10.59,10.59,10.58,10.58,95200.0,10.4962,10.4962,10.4863,10.4863,95200.0
2006-11-09 11:00:00,10.58,10.59,10.58,10.58,59600.0,10.4863,10.4962,10.4863,10.4863,59600.0
2006-11-09 11:05:00,10.58,10.59,10.58,10.58,23200.0,10.4863,10.4962,10.4863,10.4863,23200.0
2006-11-09 11:10:00,10.58,10.58,10.54,10.54,42800.0,10.4863,10.4863,10.4467,10.4467,42800.0
2006-11-09 11:15:00,10.54,10.55,10.54,10.54,64000.0,10.4467,10.4566,10.4467,10.4467,64000.0
2006-11-09 11:20:00,10.54,10.54,10.51,10.52,120800.0,10.4467,10.4467,10.4169,10.4268,120800.0
2006-11-09 11:25:00,10.52,10.53,10.5,10.53,66400.0,10.4268,10.4367,10.407,10.4367,66400.0
2006-11-09 11:30:00,10.53,10.55,10.53,10.54,24400.0,10.4367,10.4566,10.4367,10.4467,24400.0
2006-11-09 11:35:00,10.54,10.54,10.53,10.54,40400.0,10.4467,10.4467,10.4367,10.4467,40400.0
2006-11-09 11:40:00,10.54,10.54,10.52,10.53,59600.0,10.4467,10.4467,10.4268,10.4367,59600.0
2006-11-09 11:45:00,10.53,10.54,10.52,10.53,47600.0,10.4367,10.4467,10.4268,10.4367,47600.0
2006-11-09 11:50:00,10.53,10.55,10.52,10.55,39200.0,10.4367,10.4566,10.4268,10.4566,39200.0
2006-11-09 11:55:00,10.54,10.54,10.52,10.52,76400.0,10.4467,10.4467,10.4268,10.4268,76400.0
2006-11-09 12:00:00,10.52,10.55,10.52,10.55,71200.0,10.4268,10.4566,10.4268,10.4566,71200.0
2006-11-09 12:05:00,10.55,10.57,10.55,10.56,59600.0,10.4566,10.4764,10.4566,10.4665,59600.0
2006-11-09 12:10:00,10.55,10.58,10.55,10.58,44800.0,10.4566,10.4863,10.4566,10.4863,44800.0
2006-11-09 12:15:00,10.58,10.6,10.57,10.59,120400.0,10.4863,10.5061,10.4764,10.4962,120400.0
2006-11-09 12:20:00,10.59,10.62,10.59,10.62,90800.0,10.4962,10.526,10.4962,10.526,90800.0
2006-11-09 12:25:00,10.61,10.62,10.59,10.6,86000.0,10.516,10.526,10.4962,10.5061,86000.0
2006-11-09 12:30:00,10.6,10.6,10.57,10.59,48800.0,10.5061,10.5061,10.4764,10.4962,48800.0
2006-11-09 12:35:00,10.59,10.61,10.59,10.61,37600.0,10.4962,10.516,10.4962,10.516,37600.0
2006-11-09 12:40:00,10.61,10.63,10.58,10.6,136400.0,10.516,10.5359,10.4863,10.5061,136400.0
2006-11-09 12:45:00,10.6,10.62,10.59,10.6,105200.0,10.5061,10.526,10.4962,10.5061,105200.0
2006-11-09 12:50:00,10.6,10.6,10.56,10.57,80000.0,10.5061,10.5061,10.4665,10.4764,80000.0
2006-11-09 12:55:00,10.58,10.59,10.58,10.59,15200.0,10.4863,10.4962,10.4863,10.4962,15200.0
2006-11-09 13:00:00,10.59,10.59,10.57,10.57,17600.0,10.4962,10.4962,10.4764,10.4764,17600.0
2006-11-09 13:05:00,10.57,10.59,10.56,10.56,51600.0,10.4764,10.4962,10.4665,10.4665,51600.0
2006-11-09 13:10:00,10.56,10.57,10.54,10.55,48400.0,10.4665,10.4764,10.4467,10.4566,48400.0
2006-11-09 13:15:00,10.55,10.56,10.53,10.54,42400.0,10.4566,10.4665,10.4367,10.4467,42400.0
2006-11-09 13:20:00,10.54,10.54,10.53,10.53,32400.0,10.4467,10.4467,10.4367,10.4367,32400.0
2006-11-09 13:25:00,10.52,10.52,10.5,10.5,35600.0,10.4268,10.4268,10.407,10.407,35600.0
2006-11-09 13:30:00,10.5,10.52,10.5,10.51,60400.0,10.407,10.4268,10.407,10.4169,60400.0
2006-11-09 13:35:00,10.51,10.51,10.48,10.49,44000.0,10.4169,10.4169,10.3872,10.3971,44000.0
2006-11-09 13:40:00,10.48,10.49,10.48,10.49,42400.0,10.3872,10.3971,10.3872,10.3971,42400.0
2006-11-09 13:45:00,10.48,10.48,10.47,10.47,37200.0,10.3872,10.3872,10.3773,10.3773,37200.0
2006-11-09 13:50:00,10.47,10.48,10.46,10.46,102000.0,10.3773,10.3872,10.3674,10.3674,102000.0
2006-11-09 13:55:00,10.46,10.47,10.46,10.46,26000.0,10.3674,10.3773,10.3674,10.3674,26000.0
2006-11-09 14:00:00,10.46,10.5,10.46,10.5,60400.0,10.3674,10.407,10.3674,10.407,60400.0
2006-11-09 14:05:00,10.5,10.5,10.45,10.45,191600.0,10.407,10.407,10.3575,10.3575,191600.0
2006-11-09 14:10:00,10.45,10.47,10.44,10.45,268400.0,10.3575,10.3773,10.3475,10.3575,268400.0
2006-11-09 14:15:00,10.45,10.46,10.44,10.44,190000.0,10.3575,10.3674,10.3475,10.3475,190000.0
2006-11-09 14:20:00,10.44,10.45,10.42,10.44,132800.0,10.3475,10.3575,10.3277,10.3475,132800.0
2006-11-09 14:25:00,10.44,10.46,10.43,10.43,76400.0,10.3475,10.3674,10.3376,10.3376,76400.0
2006-11-09 14:30:00,10.43,10.44,10.43,10.44,62400.0,10.3376,10.3475,10.3376,10.3475,62400.0
2006-11-09 14:35:00,10.44,10.44,10.43,10.43,83200.0,10.3475,10.3475,10.3376,10.3376,83200.0
2006-11-09 14:40:00,10.42,10.42,10.4,10.41,54000.0,10.3277,10.3277,10.3079,10.3178,54000.0
2006-11-09 14:45:00,10.41,10.42,10.4,10.42,38400.0,10.3178,10.3277,10.3079,10.3277,38400.0
2006-11-09 14:50:00,10.42,10.43,10.4,10.41,55200.0,10.3277,10.3376,10.3079,10.3178,55200.0
2006-11-09 14:55:00,10.4,10.42,10.4,10.42,30400.0,10.3079,10.3277,10.3079,10.3277,30400.0
2006-11-09 15:00:00,10.42,10.42,10.38,10.38,55200.0,10.3277,10.3277,10.2881,10.2881,55200.0
2006-11-09 15:05:00,10.38,10.4,10.38,10.39,48000.0,10.2881,10.3079,10.2881,10.298,48000.0
2006-11-09 15:10:00,10.39,10.39,10.35,10.35,84400.0,10.298,10.298,10.2583,10.2583,84400.0
2006-11-09 15:15:00,10.35,10.38,10.35,10.38,70000.0,10.2583,10.2881,10.2583,10.2881,70000.0
2006-11-09 15:20:00,10.38,10.39,10.37,10.38,65200.0,10.2881,10.298,10.2782,10.2881,65200.0
2006-11-09 15:25:00,10.38,10.39,10.37,10.38,88000.0,10.2881,10.298,10.2782,10.2881,88000.0
2006-11-09 15:30:00,10.38,10.39,10.37,10.38,152000.0,10.2881,10.298,10.2782,10.2881,152000.0
2006-11-09 15:35:00,10.39,10.4,10.38,10.39,166000.0,10.298,10.3079,10.2881,10.298,166000.0
2006-11-09 15:40:00,10.39,10.39,10.38,10.38,164400.0,10.298,10.298,10.2881,10.2881,164400.0
2006-11-09 15:45:00,10.38,10.4,10.38,10.38,80000.0,10.2881,10.3079,10.2881,10.2881,80000.0
2006-11-09 15:50:00,10.38,10.39,10.37,10.39,112400.0,10.2881,10.298,10.2782,10.298,112400.0
2006-11-09 15:55:00,10.4,10.41,10.37,10.38,56400.0,10.3079,10.3178,10.2782,10.2881,56400.0
2006-11-10 09:30:00,10.47,10.47,10.4,10.4,91600.0,10.3773,10.3773,10.3079,10.3079,91600.0
2006-11-10 09:35:00,10.4,10.4,10.35,10.38,161600.0,10.3079,10.3079,10.2583,10.2881,161600.0
2006-11-10 09:40:00,10.38,10.39,10.35,10.37,100800.0,10.2881,10.298,10.2583,10.2782,100800.0
2006-11-10 09:45:00,10.37,10.41,10.35,10.41,138800.0,10.2782,10.3178,10.2583,10.3178,138800.0
2006-11-10 09:50:00,10.41,10.42,10.38,10.38,82400.0,10.3178,10.3277,10.2881,10.2881,82400.0
2006-11-10 09:55:00,10.38,10.39,10.38,10.38,116000.0,10.2881,10.298,10.2881,10.2881,116000.0
2006-11-10 10:00:00,10.38,10.43,10.38,10.42,104800.0,10.2881,10.3376,10.2881,10.3277,104800.0
2006-11-10 10:05:00,10.42,10.45,10.42,10.44,48800.0,10.3277,10.3575,10.3277,10.3475,48800.0
2006-11-10 10:10:00,10.45,10.46,10.43,10.46,44000.0,10.3575,10.3674,10.3376,10.3674,44000.0
2006-11-10 10:15:00,10.46,10.49,10.46,10.49,43200.0,10.3674,10.3971,10.3674,10.3971,43200.0
2006-11-10 10:20:00,10.49,10.51,10.46,10.47,63200.0,10.3971,10.4169,10.3674,10.3773,63200.0
2006-11-10 10:25:00,10.47,10.48,10.46,10.46,42800.0,10.3773,10.3872,10.3674,10.3674,42800.0
2006-11-10 10:30:00,10.47,10.47,10.44,10.45,9200.0,10.3773,10.3773,10.3475,10.3575,9200.0
2006-11-10 10:35:00,10.46,10.49,10.45,10.48,34400.0,10.3674,10.3971,10.3575,10.3872,34400.0
2006-11-10 10:40:00,10.47,10.49,10.47,10.48,14400.0,10.3773,10.3971,10.3773,10.3872,14400.0
2006-11-10 10:45:00,10.47,10.5,10.47,10.5,40000.0,10.3773,10.407,10.3773,10.407,40000.0
2006-11-10 10:50:00,10.5,10.51,10.5,10.51,13600.0,10.407,10.4169,10.407,10.4169,13600.0
2006-11-10 10:55:00,10.51,10.52,10.51,10.52,31200.0,10.4169,10.4268,10.4169,10.4268,31200.0
2006-11-10 11:00:00,10.51,10.51,10.47,10.49,25200.0,10.4169,10.4169,10.3773,10.3971,25200.0
2006-11-10 11:05:00,10.49,10.5,10.49,10.5,28800.0,10.3971,10.407,10.3971,10.407,28800.0
2006-11-10 11:10:00,10.5,10.51,10.5,10.5,22000.0,10.407,10.4169,10.407,10.407,22000.0
2006-11-10 11:15:00,10.5,10.52,10.5,10.52,15200.0,10.407,10.4268,10.407,10.4268,15200.0
2006-11-10 11:20:00,10.52,10.54,10.51,10.53,46400.0,10.4268,10.4467,10.4169,10.4367,46400.0
2006-11-10 11:25:00,10.53,10.54,10.53,10.53,6000.0,10.4367,10.4467,10.4367,10.4367,6000.0
2006-11-10 11:30:00,10.53,10.58,10.53,10.57,28800.0,10.4367,10.4863,10.4367,10.4764,28800.0
2006-11-10 11:35:00,10.57,10.58,10.57,10.58,11200.0,10.4764,10.4863,10.4764,10.4863,11200.0
2006-11-10 11:40:00,10.58,10.58,10.56,10.57,18800.0,10.4863,10.4863,10.4665,10.4764,18800.0
2006-11-10 11:45:00,10.57,10.59,10.56,10.58,226800.0,10.4764,10.4962,10.4665,10.4863,226800.0
2006-11-10 11:50:00,10.58,10.59,10.57,10.58,28400.0,10.4863,10.4962,10.4764,10.4863,28400.0
2006-11-10 11:55:00,10.58,10.58,10.57,10.58,21600.0,10.4863,10.4863,10.4764,10.4863,21600.0
2006-11-10 12:00:00,10.58,10.6,10.58,10.59,12800.0,10.4863,10.5061,10.4863,10.4962,12800.0
2006-11-10 12:05:00,10.59,10.62,10.59,10.62,29200.0,10.4962,10.526,10.4962,10.526,29200.0
2006-11-10 12:10:00,10.61,10.64,10.61,10.63,37200.0,10.516,10.5458,10.516,10.5359,37200.0
2006-11-10 12:15:00,10.63,10.63,10.61,10.61,2800.0,10.5359,10.5359,10.516,10.516,2800.0
2006-11-10 12:20:00,10.6,10.61,10.6,10.6,4000.0,10.5061,10.516,10.5061,10.5061,4000.0
2006-11-10 12:25:00,10.61,10.61,10.6,10.6,6000.0,10.516,10.516,10.5061,10.5061,6000.0
2006-11-10 12:30:00,10.59,10.59,10.54,10.54,17600.0,10.4962,10.4962,10.4467,10.4467,17600.0
2006-11-10 12:35:00,10.54,10.55,10.52,10.53,54400.0,10.4467,10.4566,10.4268,10.4367,54400.0
2006-11-10 12:40:00,10.52,10.52,10.5,10.5,14000.0,10.4268,10.4268,10.407,10.407,14000.0
2006-11-10 12:45:00,10.51,10.51,10.48,10.49,121200.0,10.4169,10.4169,10.3872,10.3971,121200.0
2006-11-10 12:50:00,10.5,10.5,10.48,10.49,65200.0,10.407,10.407,10.3872,10.3971,65200.0
2006-11-10 12:55:00,10.49,10.52,10.48,10.52,41200.0,10.3971,10.4268,10.3872,10.4268,41200.0
2006-11-10 13:00:00,10.52,10.53,10.5,10.5,125600.0,10.4268,10.4367,10.407,10.407,125600.0
2006-11-10 13:05:00,10.5,10.51,10.47,10.47,34400.0,10.407,10.4169,10.3773,10.3773,34400.0
2006-11-10 13:10:00,10.47,10.47,10.45,10.45,84400.0,10.3773,10.3773,10.3575,10.3575,84400.0
2006-11-10 13:15:00,10.46,10.48,10.46,10.47,79200.0,10.3674,10.3872,10.3674,10.3773,79200.0
2006-11-10 13:20:00,10.47,10.47,10.42,10.43,51200.0,10.3773,10.3773,10.3277,10.3376,51200.0
2006-11-10 13:25:00,10.43,10.43,10.4,10.41,93600.0,10.3376,10.3376,10.3079,10.3178,93600.0
2006-11-10 13:30:00,10.41,10.44,10.41,10.44,68000.0,10.3178,10.3475,10.3178,10.3475,68000.0
2006-11-10 13:35:00,10.44,10.44,10.44,10.44,34000.0,10.3475,10.3475,10.3475,10.3475,34000.0
2006-11-10 13:40:00,10.44,10.45,10.44,10.44,63200.0,10.3475,10.3575,10.3475,10.3475,63200.0
2006-11-10 13:45:00,10.44,10.44,10.43,10.44,19200.0,10.3475,10.3475,10.3376,10.3475,19200.0
2006-11-10 13:50:00,10.44,10.45,10.42,10.42,40400.0,10.3475,10.3575,10.3277,10.3277,40400.0
2006-11-10 13:55:00,10.42,10.42,10.4,10.4,33200.0,10.3277,10.3277,10.3079,10.3079,33200.0
2006-11-10 14:00:00,10.4,10.42,10.4,10.42,34400.0,10.3079,10.3277,10.3079,10.3277,34400.0
2006-11-10 14:05:00,10.42,10.44,10.42,10.44,39600.0,10.3277,10.3475,10.3277,10.3475,39600.0
2006-11-10 14:10:00,10.44,10.44,10.43,10.43,48400.0,10.3475,10.3475,10.3376,10.3376,48400.0
2006-11-10 14:15:00,10.43,10.45,10.41,10.45,36000.0,10.3376,10.3575,10.3178,10.3575,36000.0
2006-11-10 14:20:00,10.45,10.46,10.44,10.45,34400.0,10.3575,10.3674,10.3475,10.3575,34400.0
2006-11-10 14:25:00,10.45,10.45,10.43,10.43,22000.0,10.3575,10.3575,10.3376,10.3376,22000.0
2006-11-10 14:30:00,10.43,10.44,10.43,10.43,31200.0,10.3376,10.3475,10.3376,10.3376,31200.0
2006-11-10 14:35:00,10.43,10.48,10.43,10.48,22400.0,10.3376,10.3872,10.3376,10.3872,22400.0
2006-11-10 14:40:00,10.48,10.5,10.48,10.49,18800.0,10.3872,10.407,10.3872,10.3971,18800.0
2006-11-10 14:45:00,10.49,10.49,10.48,10.48,10000.0,10.3971,10.3971,10.3872,10.3872,10000.0
2006-11-10 14:50:00,10.48,10.48,10.45,10.46,10000.0,10.3872,10.3872,10.3575,10.3674,10000.0
2006-11-10 14:55:00,10.45,10.47,10.45,10.47,37200.0,10.3575,10.3773,10.3575,10.3773,37200.0
2006-11-10 15:00:00,10.47,10.47,10.46,10.46,14800.0,10.3773,10.3773,10.3674,10.3674,14800.0
2006-11-10 15:05:00,10.46,10.48,10.46,10.48,34800.0,10.3674,10.3872,10.3674,10.3872,34800.0
2006-11-10 15:10:00,10.48,10.5,10.47,10.49,30000.0,10.3872,10.407,10.3773,10.3971,30000.0
2006-11-10 15:15:00,10.49,10.49,10.47,10.47,55200.0,10.3971,10.3971,10.3773,10.3773,55200.0
2006-11-10 15:20:00,10.48,10.49,10.48,10.49,23600.0,10.3872,10.3971,10.3872,10.3971,23600.0
2006-11-10 15:25:00,10.49,10.5,10.48,10.48,39600.0,10.3971,10.407,10.3872,10.3872,39600.0
2006-11-10 15:30:00,10.48,10.49,10.48,10.48,30000.0,10.3872,10.3971,10.3872,10.3872,30000.0
2006-11-10 15:35:00,10.48,10.49,10.47,10.49,33600.0,10.3872,10.3971,10.3773,10.3971,33600.0
2006-11-10 15:40:00,10.48,10.53,10.48,10.51,62800.0,10.3872,10.4367,10.3872,10.4169,62800.0
2006-11-10 15:45:00,10.51,10.51,10.49,10.49,45600.0,10.4169,10.4169,10.3971,10.3971,45600.0
2006-11-10 15:50:00,10.5,10.52,10.5,10.52,45600.0,10.407,10.4268,10.407,10.4268,45600.0
2006-11-10 15:55:00,10.51,10.56,10.51,10.53,91600.0,10.4169,10.4665,10.4169,10.4367,91600.0
2006-11-13 09:30:00,10.58,10.63,10.58,10.63,93200.0,10.4863,10.5359,10.4863,10.5359,93200.0
2006-11-13 09:35:00,10.63,10.63,10.58,10.61,146400.0,10.5359,10.5359,10.4863,10.516,146400.0
2006-11-13 09:40:00,10.61,10.72,10.61,10.7,192800.0,10.516,10.6251,10.516,10.6052,192800.0
2006-11-13 09:45:00,10.7,10.74,10.7,10.72,111200.0,10.6052,10.6449,10.6052,10.6251,111200.0
2006-11-13 09:50:00,10.72,10.86,10.72,10.86,312800.0,10.6251,10.7638,10.6251,10.7638,312800.0
2006-11-13 09:55:00,10.86,10.9,10.81,10.82,231200.0,10.7638,10.8035,10.7143,10.7242,231200.0
2006-11-13 10:00:00,10.82,10.82,10.78,10.81,247200.0,10.7242,10.7242,10.6845,10.7143,247200.0
2006-11-13 10:05:00,10.81,10.86,10.8,10.82,204400.0,10.7143,10.7638,10.7044,10.7242,204400.0
2006-11-13 10:10:00,10.83,10.9,10.82,10.9,183200.0,10.7341,10.8035,10.7242,10.8035,183200.0
2006-11-13 10:15:00,10.9,11.02,10.9,11.02,390000.0,10.8035,10.9224,10.8035,10.9224,390000.0
2006-11-13 10:20:00,11.02,11.07,11.02,11.04,764000.0,10.9224,10.972,10.9224,10.9422,764000.0
2006-11-13 10:25:00,11.05,11.11,11.04,11.07,546000.0,10.9521,11.0116,10.9422,10.972,546000.0
2006-11-13 10:30:00,11.06,11.1,11.06,11.07,533200.0,10.9621,11.0017,10.9621,10.972,533200.0
2006-11-13 10:35:00,11.07,11.14,11.07,11.14,502800.0,10.972,11.0413,10.972,11.0413,502800.0
2006-11-13 10:40:00,11.13,11.15,11.09,11.13,586000.0,11.0314,11.0513,10.9918,11.0314,586000.0
2006-11-13 10:45:00,11.12,11.13,11.07,11.13,155600.0,11.0215,11.0314,10.972,11.0314,155600.0
2006-11-13 10:50:00,11.12,11.13,11.06,11.06,522400.0,11.0215,11.0314,10.9621,10.9621,522400.0
2006-11-13 10:55:00,11.06,11.09,11.04,11.06,196400.0,10.9621,10.9918,10.9422,10.9621,196400.0
2006-11-13 11:00:00,11.05,11.06,11.04,11.04,352400.0,10.9521,10.9621,10.9422,10.9422,352400.0
2006-11-13 11:05:00,11.04,11.04,10.99,10.99,302800.0,10.9422,10.9422,10.8927,10.8927,302800.0
2006-11-13 11:10:00,10.99,10.99,10.94,10.96,158400.0,10.8927,10.8927,10.8431,10.8629,158400.0
2006-11-13 11:15:00,10.96,10.96,10.88,10.91,292400.0,10.8629,10.8629,10.7836,10.8134,292400.0
2006-11-13 11:20:00,10.92,10.95,10.9,10.93,64000.0,10.8233,10.853,10.8035,10.8332,64000.0
2006-11-13 11:25:00,10.93,10.99,10.92,10.99,91600.0,10.8332,10.8927,10.8233,10.8927,91600.0
2006-11-13 11:30:00,10.98,10.98,10.96,10.97,60000.0,10.8828,10.8828,10.8629,10.8729,60000.0
2006-11-13 11:35:00,10.97,10.99,10.97,10.98,47600.0,10.8729,10.8927,10.8729,10.8828,47600.0
2006-11-13 11:40:00,10.98,10.99,10.98,10.99,40400.0,10.8828,10.8927,10.8828,10.8927,40400.0
2006-11-13 11:45:00,10.99,11.0,10.98,10.99,121200.0,10.8927,10.9026,10.8828,10.8927,121200.0
2006-11-13 11:50:00,10.99,11.0,10.99,11.0,178000.0,10.8927,10.9026,10.8927,10.9026,178000.0
2006-11-13 11:55:00,11.0,11.0,10.98,10.99,74400.0,10.9026,10.9026,10.8828,10.8927,74400.0
2006-11-13 12:00:00,10.99,11.0,10.99,10.99,40800.0,10.8927,10.9026,10.8927,10.8927,40800.0
2006-11-13 12:05:00,10.99,11.0,10.97,10.99,150800.0,10.8927,10.9026,10.8729,10.8927,150800.0
2006-11-13 12:10:00,10.99,11.0,10.99,11.0,34400.0,10.8927,10.9026,10.8927,10.9026,34400.0
2006-11-13 12:15:00,10.99,11.0,10.98,11.0,153600.0,10.8927,10.9026,10.8828,10.9026,153600.0
2006-11-13 12:20:00,10.99,11.0,10.98,11.0,58800.0,10.8927,10.9026,10.8828,10.9026,58800.0
2006-11-13 12:25:00,11.0,11.0,10.99,10.99,64400.0,10.9026,10.9026,10.8927,10.8927,64400.0
2006-11-13 12:30:00,11.0,11.0,10.99,10.99,22800.0,10.9026,10.9026,10.8927,10.8927,22800.0
2006-11-13 12:35:00,10.99,11.0,10.99,10.99,34000.0,10.8927,10.9026,10.8927,10.8927,34000.0
2006-11-13 12:40:00,10.99,11.0,10.99,11.0,95200.0,10.8927,10.9026,10.8927,10.9026,95200.0
2006-11-13 12:45:00,10.99,10.99,10.98,10.98,25200.0,10.8927,10.8927,10.8828,10.8828,25200.0
2006-11-13 12:50:00,10.98,10.99,10.96,10.97,56800.0,10.8828,10.8927,10.8629,10.8729,56800.0
2006-11-13 12:55:00,10.97,10.97,10.97,10.97,14800.0,10.8729,10.8729,10.8729,10.8729,14800.0
2006-11-13 13:00:00,10.96,10.99,10.96,10.98,50400.0,10.8629,10.8927,10.8629,10.8828,50400.0
2006-11-13 13:05:00,10.98,10.98,10.97,10.98,8000.0,10.8828,10.8828,10.8729,10.8828,8000.0
2006-11-13 13:10:00,10.97,10.98,10.97,10.97,128000.0,10.8729,10.8828,10.8729,10.8729,128000.0
2006-11-13 13:15:00,10.97,10.99,10.97,10.99,43600.0,10.8729,10.8927,10.8729,10.8927,43600.0
2006-11-13 13:20:00,10.99,10.99,10.99,10.99,19200.0,10.8927,10.8927,10.8927,10.8927,19200.0
2006-11-13 13:25:00,10.99,10.99,10.98,10.98,18400.0,10.8927,10.8927,10.8828,10.8828,18400.0
2006-11-13 13:30:00,10.97,10.98,10.96,10.98,46800.0,10.8729,10.8828,10.8629,10.8828,46800.0
2006-11-13 13:35:00,10.99,11.0,10.98,11.0,56000.0,10.8927,10.9026,10.8828,10.9026,56000.0
2006-11-13 13:40:00,11.0,11.0,10.99,10.99,42800.0,10.9026,10.9026,10.8927,10.8927,42800.0
2006-11-13 13:45:00,10.99,11.0,10.99,11.0,45200.0,10.8927,10.9026,10.8927,10.9026,45200.0
2006-11-13 13:50:00,10.99,11.0,10.99,11.0,98000.0,10.8927,10.9026,10.8927,10.9026,98000.0
2006-11-13 13:55:00,11.0,11.0,10.97,10.98,129600.0,10.9026,10.9026,10.8729,10.8828,129600.0
2006-11-13 14:00:00,10.99,10.99,10.95,10.96,97200.0,10.8927,10.8927,10.853,10.8629,97200.0
2006-11-13 14:05:00,10.96,10.99,10.96,10.98,47200.0,10.8629,10.8927,10.8629,10.8828,47200.0
2006-11-13 14:10:00,10.98,10.98,10.94,10.96,53200.0,10.8828,10.8828,10.8431,10.8629,53200.0
2006-11-13 14:15:00,10.96,10.97,10.96,10.97,28400.0,10.8629,10.8729,10.8629,10.8729,28400.0
2006-11-13 14:20:00,10.97,10.99,10.96,10.98,49600.0,10.8729,10.8927,10.8629,10.8828,49600.0
2006-11-13 14:25:00,10.98,11.0,10.98,11.0,48800.0,10.8828,10.9026,10.8828,10.9026,48800.0
2006-11-13 14:30:00,11.0,11.0,10.98,10.99,52800.0,10.9026,10.9026,10.8828,10.8927,52800.0
2006-11-13 14:35:00,10.99,11.0,10.97,10.98,31600.0,10.8927,10.9026,10.8729,10.8828,31600.0
2006-11-13 14:40:00,10.97,11.0,10.97,10.99,34800.0,10.8729,10.9026,10.8729,10.8927,34800.0
2006-11-13 14:45:00,10.99,11.03,10.97,11.02,184400.0,10.8927,10.9323,10.8729,10.9224,184400.0
2006-11-13 14:50:00,11.02,11.05,10.99,11.05,142400.0,10.9224,10.9521,10.8927,10.9521,142400.0
2006-11-13 14:55:00,11.05,11.06,11.04,11.06,92400.0,10.9521,10.9621,10.9422,10.9621,92400.0
2006-11-13 15:00:00,11.06,11.1,11.05,11.1,513600.0,10.9621,11.0017,10.9521,11.0017,513600.0
2006-11-13 15:05:00,11.11,11.11,11.04,11.04,153600.0,11.0116,11.0116,10.9422,10.9422,153600.0
2006-11-13 15:10:00,11.04,11.08,11.03,11.05,109200.0,10.9422,10.9819,10.9323,10.9521,109200.0
2006-11-13 15:15:00,11.05,11.05,11.02,11.02,150400.0,10.9521,10.9521,10.9224,10.9224,150400.0
2006-11-13 15:20:00,11.03,11.04,10.99,11.0,174000.0,10.9323,10.9422,10.8927,10.9026,174000.0
2006-11-13 15:25:00,11.0,11.02,10.99,11.01,113200.0,10.9026,10.9224,10.8927,10.9125,113200.0
2006-11-13 15:30:00,11.01,11.01,10.99,11.0,78000.0,10.9125,10.9125,10.8927,10.9026,78000.0
2006-11-13 15:35:00,11.0,11.02,11.0,11.0,148400.0,10.9026,10.9224,10.9026,10.9026,148400.0
2006-11-13 15:40:00,11.0,11.01,10.97,11.0,131200.0,10.9026,10.9125,10.8729,10.9026,131200.0
2006-11-13 15:45:00,10.99,11.0,10.99,11.0,117200.0,10.8927,10.9026,10.8927,10.9026,117200.0
2006-11-13 15:50:00,11.0,11.0,10.97,10.97,143600.0,10.9026,10.9026,10.8729,10.8729,143600.0
2006-11-13 15:55:00,10.97,11.0,10.97,11.0,119200.0,10.8729,10.9026,10.8729,10.9026,119200.0
2006-11-14 09:30:00,10.97,10.98,10.95,10.98,120000.0,10.8729,10.8828,10.853,10.8828,120000.0
2006-11-14 09:35:00,10.98,11.01,10.97,10.99,384400.0,10.8828,10.9125,10.8729,10.8927,384400.0
2006-11-14 09:40:00,10.99,10.99,10.95,10.99,244000.0,10.8927,10.8927,10.853,10.8927,244000.0
2006-11-14 09:45:00,10.99,10.99,10.92,10.92,116400.0,10.8927,10.8927,10.8233,10.8233,116400.0
2006-11-14 09:50:00,10.92,10.92,10.87,10.88,134800.0,10.8233,10.8233,10.7737,10.7836,134800.0
2006-11-14 09:55:00,10.88,10.9,10.88,10.88,68800.0,10.7836,10.8035,10.7836,10.7836,68800.0
2006-11-14 10:00:00,10.89,10.89,10.88,10.88,126800.0,10.7936,10.7936,10.7836,10.7836,126800.0
2006-11-14 10:05:00,10.88,10.89,10.81,10.81,365200.0,10.7836,10.7936,10.7143,10.7143,365200.0
2006-11-14 10:10:00,10.81,10.81,10.74,10.77,234400.0,10.7143,10.7143,10.6449,10.6746,234400.0
2006-11-14 10:15:00,10.77,10.77,10.72,10.75,192000.0,10.6746,10.6746,10.6251,10.6548,192000.0
2006-11-14 10:20:00,10.75,10.78,10.74,10.77,317600.0,10.6548,10.6845,10.6449,10.6746,317600.0
2006-11-14 10:25:00,10.76,10.81,10.75,10.75,78000.0,10.6647,10.7143,10.6548,10.6548,78000.0
2006-11-14 10:30:00,10.75,10.82,10.75,10.82,59200.0,10.6548,10.7242,10.6548,10.7242,59200.0
2006-11-14 10:35:00,10.82,10.82,10.75,10.77,67200.0,10.7242,10.7242,10.6548,10.6746,67200.0
2006-11-14 10:40:00,10.77,10.81,10.75,10.76,62000.0,10.6746,10.7143,10.6548,10.6647,62000.0
2006-11-14 10:45:00,10.75,10.79,10.75,10.79,60400.0,10.6548,10.6944,10.6548,10.6944,60400.0
2006-11-14 10:50:00,10.79,10.82,10.79,10.82,37200.0,10.6944,10.7242,10.6944,10.7242,37200.0
2006-11-14 10:55:00,10.82,10.86,10.81,10.85,73200.0,10.7242,10.7638,10.7143,10.7539,73200.0
2006-11-14 11:00:00,10.84,10.85,10.82,10.85,36400.0,10.744,10.7539,10.7242,10.7539,36400.0
2006-11-14 11:05:00,10.85,10.87,10.85,10.86,42000.0,10.7539,10.7737,10.7539,10.7638,42000.0
2006-11-14 11:10:00,10.86,10.86,10.83,10.83,32400.0,10.7638,10.7638,10.7341,10.7341,32400.0
2006-11-14 11:15:00,10.83,10.87,10.83,10.87,64000.0,10.7341,10.7737,10.7341,10.7737,64000.0
2006-11-14 11:20:00,10.86,10.87,10.86,10.86,28800.0,10.7638,10.7737,10.7638,10.7638,28800.0
2006-11-14 11:25:00,10.86,10.86,10.84,10.85,42000.0,10.7638,10.7638,10.744,10.7539,42000.0
2006-11-14 11:30:00,10.85,10.85,10.83,10.85,202800.0,10.7539,10.7539,10.7341,10.7539,202800.0
2006-11-14 11:35:00,10.85,10.85,10.82,10.82,17600.0,10.7539,10.7539,10.7242,10.7242,17600.0
2006-11-14 11:40:00,10.83,10.86,10.83,10.86,26000.0,10.7341,10.7638,10.7341,10.7638,26000.0
2006-11-14 11:45:00,10.85,10.85,10.84,10.85,15200.0,10.7539,10.7539,10.744,10.7539,15200.0
2006-11-14 11:50:00,10.85,10.85,10.81,10.82,35200.0,10.7539,10.7539,10.7143,10.7242,35200.0
2006-11-14 11:55:00,10.83,10.83,10.82,10.82,20400.0,10.7341,10.7341,10.7242,10.7242,20400.0
2006-11-14 12:00:00,10.82,10.83,10.82,10.82,11200.0,10.7242,10.7341,10.7242,10.7242,11200.0
2006-11-14 12:05:00,10.82,10.83,10.81,10.83,32400.0,10.7242,10.7341,10.7143,10.7341,32400.0
2006-11-14 12:10:00,10.83,10.84,10.83,10.84,16800.0,10.7341,10.744,10.7341,10.744,16800.0
2006-11-14 12:15:00,10.84,10.84,10.82,10.82,11600.0,10.744,10.744,10.7242,10.7242,11600.0
2006-11-14 12:20:00,10.82,10.82,10.81,10.81,6000.0,10.7242,10.7242,10.7143,10.7143,6000.0
2006-11-14 12:25:00,10.82,10.83,10.81,10.82,21200.0,10.7242,10.7341,10.7143,10.7242,21200.0
2006-11-14 12:30:00,10.82,10.83,10.82,10.82,12400.0,10.7242,10.7341,10.7242,10.7242,12400.0
2006-11-14 12:35:00,10.82,10.83,10.81,10.83,21200.0,10.7242,10.7341,10.7143,10.7341,21200.0
2006-11-14 12:40:00,10.83,10.85,10.83,10.84,17200.0,10.7341,10.7539,10.7341,10.744,17200.0
2006-11-14 12:45:00,10.84,10.87,10.84,10.87,36400.0,10.744,10.7737,10.744,10.7737,36400.0
2006-11-14 12:50:00,10.87,10.88,10.87,10.88,11600.0,10.7737,10.7836,10.7737,10.7836,11600.0
2006-11-14 12:55:00,10.87,10.89,10.87,10.89,48800.0,10.7737,10.7936,10.7737,10.7936,48800.0
2006-11-14 13:00:00,10.89,10.9,10.88,10.89,23600.0,10.7936,10.8035,10.7836,10.7936,23600.0
2006-11-14 13:05:00,10.89,10.9,10.88,10.9,29200.0,10.7936,10.8035,10.7836,10.8035,29200.0
2006-11-14 13:10:00,10.89,10.9,10.88,10.88,48800.0,10.7936,10.8035,10.7836,10.7836,48800.0
2006-11-14 13:15:00,10.88,10.88,10.87,10.87,27200.0,10.7836,10.7836,10.7737,10.7737,27200.0
2006-11-14 13:20:00,10.88,10.89,10.88,10.89,57600.0,10.7836,10.7936,10.7836,10.7936,57600.0
2006-11-14 13:25:00,10.89,10.9,10.89,10.9,16400.0,10.7936,10.8035,10.7936,10.8035,16400.0
2006-11-14 13:30:00,10.9,10.9,10.86,10.86,20000.0,10.8035,10.8035,10.7638,10.7638,20000.0
2006-11-14 13:35:00,10.87,10.9,10.87,10.88,23200.0,10.7737,10.8035,10.7737,10.7836,23200.0
2006-11-14 13:40:00,10.88,10.88,10.87,10.88,7600.0,10.7836,10.7836,10.7737,10.7836,7600.0
2006-11-14 13:45:00,10.89,10.89,10.88,10.89,38800.0,10.7936,10.7936,10.7836,10.7936,38800.0
2006-11-14 13:50:00,10.89,10.89,10.86,10.87,100800.0,10.7936,10.7936,10.7638,10.7737,100800.0
2006-11-14 13:55:00,10.87,10.87,10.85,10.85,35600.0,10.7737,10.7737,10.7539,10.7539,35600.0
2006-11-14 14:00:00,10.85,10.85,10.84,10.85,13200.0,10.7539,10.7539,10.744,10.7539,13200.0
2006-11-14 14:05:00,10.85,10.87,10.85,10.87,41200.0,10.7539,10.7737,10.7539,10.7737,41200.0
2006-11-14 14:10:00,10.87,10.9,10.87,10.87,176800.0,10.7737,10.8035,10.7737,10.7737,176800.0
2006-11-14 14:15:00,10.86,10.88,10.86,10.88,24800.0,10.7638,10.7836,10.7638,10.7836,24800.0
2006-11-14 14:20:00,10.87,10.88,10.86,10.86,32000.0,10.7737,10.7836,10.7638,10.7638,32000.0
2006-11-14 14:25:00,10.86,10.88,10.86,10.88,40000.0,10.7638,10.7836,10.7638,10.7836,40000.0
2006-11-14 14:30:00,10.88,10.88,10.85,10.85,47200.0,10.7836,10.7836,10.7539,10.7539,47200.0
2006-11-14 14:35:00,10.85,10.88,10.85,10.88,29600.0,10.7539,10.7836,10.7539,10.7836,29600.0
2006-11-14 14:40:00,10.88,10.89,10.88,10.88,50800.0,10.7836,10.7936,10.7836,10.7836,50800.0
2006-11-14 14:45:00,10.89,10.89,10.88,10.89,31200.0,10.7936,10.7936,10.7836,10.7936,31200.0
2006-11-14 14:50:00,10.88,10.9,10.88,10.89,113200.0,10.7836,10.8035,10.7836,10.7936,113200.0
2006-11-14 14:55:00,10.89,10.92,10.89,10.92,145200.0,10.7936,10.8233,10.7936,10.8233,145200.0
2006-11-14 15:00:00,10.93,10.95,10.91,10.93,103200.0,10.8332,10.853,10.8134,10.8332,103200.0
2006-11-14 15:05:00,10.92,10.92,10.9,10.92,735200.0,10.8233,10.8233,10.8035,10.8233,735200.0
2006-11-14 15:10:00,10.91,10.92,10.89,10.9,154800.0,10.8134,10.8233,10.7936,10.8035,154800.0
2006-11-14 15:15:00,10.9,10.9,10.88,10.9,147600.0,10.8035,10.8035,10.7836,10.8035,147600.0
2006-11-14 15:20:00,10.9,10.9,10.88,10.88,143600.0,10.8035,10.8035,10.7836,10.7836,143600.0
2006-11-14 15:25:00,10.88,10.89,10.88,10.88,50800.0,10.7836,10.7936,10.7836,10.7836,50800.0
2006-11-14 15:30:00,10.88,10.9,10.88,10.88,118400.0,10.7836,10.8035,10.7836,10.7836,118400.0
2006-11-14 15:35:00,10.88,10.9,10.88,10.89,78000.0,10.7836,10.8035,10.7836,10.7936,78000.0
2006-11-14 15:40:00,10.89,10.9,10.88,10.9,109600.0,10.7936,10.8035,10.7836,10.8035,109600.0
2006-11-14 15:45:00,10.9,10.9,10.85,10.86,188800.0,10.8035,10.8035,10.7539,10.7638,188800.0
2006-11-14 15:50:00,10.86,10.87,10.84,10.85,183600.0,10.7638,10.7737,10.744,10.7539,183600.0
2006-11-14 15:55:00,10.85,10.88,10.84,10.88,100400.0,10.7539,10.7836,10.744,10.7836,100400.0
2006-11-15 09:30:00,10.88,11.0,10.86,10.98,345600.0,10.7836,10.9026,10.7638,10.8828,345600.0
2006-11-15 09:35:00,10.98,10.98,10.91,10.94,136400.0,10.8828,10.8828,10.8134,10.8431,136400.0
2006-11-15 09:40:00,10.94,10.96,10.94,10.94,118800.0,10.8431,10.8629,10.8431,10.8431,118800.0
2006-11-15 09:45:00,10.94,10.94,10.88,10.89,337200.0,10.8431,10.8431,10.7836,10.7936,337200.0
2006-11-15 09:50:00,10.89,10.89,10.85,10.85,206800.0,10.7936,10.7936,10.7539,10.7539,206800.0
2006-11-15 09:55:00,10.85,10.86,10.83,10.84,130000.0,10.7539,10.7638,10.7341,10.744,130000.0
2006-11-15 10:00:00,10.83,10.84,10.8,10.84,222000.0,10.7341,10.744,10.7044,10.744,222000.0
2006-11-15 10:05:00,10.86,10.86,10.77,10.77,82400.0,10.7638,10.7638,10.6746,10.6746,82400.0
2006-11-15 10:10:00,10.77,10.82,10.77,10.81,81200.0,10.6746,10.7242,10.6746,10.7143,81200.0
2006-11-15 10:15:00,10.81,10.81,10.78,10.8,130800.0,10.7143,10.7143,10.6845,10.7044,130800.0
2006-11-15 10:20:00,10.81,10.83,10.8,10.8,94400.0,10.7143,10.7341,10.7044,10.7044,94400.0
2006-11-15 10:25:00,10.8,10.81,10.8,10.8,209200.0,10.7044,10.7143,10.7044,10.7044,209200.0
2006-11-15 10:30:00,10.8,10.82,10.79,10.81,70400.0,10.7044,10.7242,10.6944,10.7143,70400.0
2006-11-15 10:35:00,10.81,10.81,10.78,10.79,30800.0,10.7143,10.7143,10.6845,10.6944,30800.0
2006-11-15 10:40:00,10.8,10.8,10.79,10.79,26800.0,10.7044,10.7044,10.6944,10.6944,26800.0
2006-11-15 10:45:00,10.79,10.81,10.78,10.8,43200.0,10.6944,10.7143,10.6845,10.7044,43200.0
2006-11-15 10:50:00,10.79,10.82,10.76,10.76,111600.0,10.6944,10.7242,10.6647,10.6647,111600.0
2006-11-15 10:55:00,10.76,10.77,10.71,10.71,180800.0,10.6647,10.6746,10.6152,10.6152,180800.0
2006-11-15 11:00:00,10.72,10.72,10.7,10.71,120400.0,10.6251,10.6251,10.6052,10.6152,120400.0
2006-11-15 11:05:00,10.71,10.71,10.67,10.68,168800.0,10.6152,10.6152,10.5755,10.5854,168800.0
2006-11-15 11:10:00,10.68,10.69,10.65,10.68,146000.0,10.5854,10.5953,10.5557,10.5854,146000.0
2006-11-15 11:15:00,10.68,10.69,10.65,10.68,147600.0,10.5854,10.5953,10.5557,10.5854,147600.0
2006-11-15 11:20:00,10.68,10.69,10.66,10.66,54800.0,10.5854,10.5953,10.5656,10.5656,54800.0
2006-11-15 11:25:00,10.66,10.67,10.63,10.65,61600.0,10.5656,10.5755,10.5359,10.5557,61600.0
2006-11-15 11:30:00,10.65,10.67,10.64,10.64,28400.0,10.5557,10.5755,10.5458,10.5458,28400.0
2006-11-15 11:35:00,10.65,10.65,10.63,10.63,60000.0,10.5557,10.5557,10.5359,10.5359,60000.0
2006-11-15 11:40:00,10.63,10.64,10.63,10.63,66800.0,10.5359,10.5458,10.5359,10.5359,66800.0
2006-11-15 11:45:00,10.63,10.65,10.62,10.62,142000.0,10.5359,10.5557,10.526,10.526,142000.0
2006-11-15 11:50:00,10.62,10.62,10.58,10.6,181200.0,10.526,10.526,10.4863,10.5061,181200.0
2006-11-15 11:55:00,10.59,10.62,10.58,10.61,68000.0,10.4962,10.526,10.4863,10.516,68000.0
2006-11-15 12:00:00,10.61,10.64,10.59,10.6,62000.0,10.516,10.5458,10.4962,10.5061,62000.0
2006-11-15 12:05:00,10.59,10.6,10.56,10.59,138800.0,10.4962,10.5061,10.4665,10.4962,138800.0
2006-11-15 12:10:00,10.59,10.59,10.56,10.58,168000.0,10.4962,10.4962,10.4665,10.4863,168000.0
2006-11-15 12:15:00,10.59,10.59,10.53,10.57,179600.0,10.4962,10.4962,10.4367,10.4764,179600.0
2006-11-15 12:20:00,10.57,10.57,10.55,10.56,96800.0,10.4764,10.4764,10.4566,10.4665,96800.0
2006-11-15 12:25:00,10.56,10.57,10.54,10.57,132800.0,10.4665,10.4764,10.4467,10.4764,132800.0
2006-11-15 12:30:00,10.57,10.62,10.52,10.55,233600.0,10.4764,10.526,10.4268,10.4566,233600.0
2006-11-15 12:35:00,10.55,10.6,10.53,10.55,102800.0,10.4566,10.5061,10.4367,10.4566,102800.0
2006-11-15 12:40:00,10.55,10.61,10.55,10.58,64400.0,10.4566,10.516,10.4566,10.4863,64400.0
2006-11-15 12:45:00,10.58,10.61,10.56,10.6,94800.0,10.4863,10.516,10.4665,10.5061,94800.0
2006-11-15 12:50:00,10.6,10.62,10.56,10.57,417200.0,10.5061,10.526,10.4665,10.4764,417200.0
2006-11-15 12:55:00,10.56,10.58,10.55,10.56,70400.0,10.4665,10.4863,10.4566,10.4665,70400.0
2006-11-15 13:00:00,10.55,10.55,10.52,10.54,92800.0,10.4566,10.4566,10.4268,10.4467,92800.0
2006-11-15 13:05:00,10.53,10.55,10.53,10.53,57200.0,10.4367,10.4566,10.4367,10.4367,57200.0
2006-11-15 13:10:00,10.53,10.56,10.51,10.54,74400.0,10.4367,10.4665,10.4169,10.4467,74400.0
2006-11-15 13:15:00,10.52,10.57,10.52,10.54,70000.0,10.4268,10.4764,10.4268,10.4467,70000.0
2006-11-15 13:20:00,10.54,10.54,10.52,10.53,99600.0,10.4467,10.4467,10.4268,10.4367,99600.0
2006-11-15 13:25:00,10.54,10.57,10.53,10.54,84000.0,10.4467,10.4764,10.4367,10.4467,84000.0
2006-11-15 13:30:00,10.54,10.57,10.54,10.55,102800.0,10.4467,10.4764,10.4467,10.4566,102800.0
2006-11-15 13:35:00,10.55,10.6,10.55,10.59,98800.0,10.4566,10.5061,10.4566,10.4962,98800.0
2006-11-15 13:40:00,10.59,10.6,10.57,10.6,68000.0,10.4962,10.5061,10.4764,10.5061,68000.0
2006-11-15 13:45:00,10.6,10.64,10.59,10.61,151600.0,10.5061,10.5458,10.4962,10.516,151600.0
2006-11-15 13:50:00,10.61,10.7,10.6,10.69,244000.0,10.516,10.6052,10.5061,10.5953,244000.0
2006-11-15 13:55:00,10.69,10.69,10.63,10.63,48800.0,10.5953,10.5953,10.5359,10.5359,48800.0
2006-11-15 14:00:00,10.63,10.65,10.62,10.64,88400.0,10.5359,10.5557,10.526,10.5458,88400.0
2006-11-15 14:05:00,10.63,10.63,10.62,10.63,82800.0,10.5359,10.5359,10.526,10.5359,82800.0
2006-11-15 14:10:00,10.62,10.66,10.62,10.65,52400.0,10.526,10.5656,10.526,10.5557,52400.0
2006-11-15 14:15:00,10.64,10.64,10.6,10.62,75600.0,10.5458,10.5458,10.5061,10.526,75600.0
2006-11-15 14:20:00,10.61,10.65,10.58,10.65,86400.0,10.516,10.5557,10.4863,10.5557,86400.0
2006-11-15 14:25:00,10.65,10.68,10.64,10.66,63600.0,10.5557,10.5854,10.5458,10.5656,63600.0
2006-11-15 14:30:00,10.65,10.69,10.65,10.69,88800.0,10.5557,10.5953,10.5557,10.5953,88800.0
2006-11-15 14:35:00,10.69,10.69,10.64,10.65,46800.0,10.5953,10.5953,10.5458,10.5557,46800.0
2006-11-15 14:40:00,10.65,10.67,10.64,10.66,59600.0,10.5557,10.5755,10.5458,10.5656,59600.0
2006-11-15 14:45:00,10.66,10.69,10.65,10.68,53600.0,10.5656,10.5953,10.5557,10.5854,53600.0
2006-11-15 14:50:00,10.68,10.68,10.65,10.65,25200.0,10.5854,10.5854,10.5557,10.5557,25200.0
2006-11-15 14:55:00,10.66,10.7,10.65,10.7,67600.0,10.5656,10.6052,10.5557,10.6052,67600.0
2006-11-15 15:00:00,10.7,10.7,10.67,10.69,88400.0,10.6052,10.6052,10.5755,10.5953,88400.0
2006-11-15 15:05:00,10.69,10.69,10.67,10.67,240000.0,10.5953,10.5953,10.5755,10.5755,240000.0
2006-11-15 15:10:00,10.67,10.69,10.67,10.68,140400.0,10.5755,10.5953,10.5755,10.5854,140400.0
2006-11-15 15:15:00,10.68,10.68,10.67,10.67,49200.0,10.5854,10.5854,10.5755,10.5755,49200.0
2006-11-15 15:20:00,10.68,10.68,10.67,10.68,68000.0,10.5854,10.5854,10.5755,10.5854,68000.0
2006-11-15 15:25:00,10.68,10.68,10.65,10.65,84400.0,10.5854,10.5854,10.5557,10.5557,84400.0
2006-11-15 15:30:00,10.65,10.65,10.63,10.65,150000.0,10.5557,10.5557,10.5359,10.5557,150000.0
2006-11-15 15:35:00,10.65,10.65,10.62,10.62,177200.0,10.5557,10.5557,10.526,10.526,177200.0
2006-11-15 15:40:00,10.62,10.62,10.6,10.6,264400.0,10.526,10.526,10.5061,10.5061,264400.0
2006-11-15 15:45:00,10.6,10.6,10.53,10.54,309600.0,10.5061,10.5061,10.4367,10.4467,309600.0
2006-11-15 15:50:00,10.54,10.59,10.54,10.58,400400.0,10.4467,10.4962,10.4467,10.4863,400400.0
2006-11-15 15:55:00,10.58,10.62,10.56,10.58,428000.0,10.4863,10.526,10.4665,10.4863,428000.0
2006-11-16 09:30:00,10.25,10.28,10.17,10.27,589600.0,10.1592,10.189,10.0799,10.1791,589600.0
2006-11-16 09:35:00,10.28,10.35,10.25,10.25,634400.0,10.189,10.2583,10.1592,10.1592,634400.0
2006-11-16 09:40:00,10.26,10.33,10.25,10.31,297600.0,10.1691,10.2385,10.1592,10.2187,297600.0
2006-11-16 09:45:00,10.31,10.42,10.31,10.38,386400.0,10.2187,10.3277,10.2187,10.2881,386400.0
2006-11-16 09:50:00,10.38,10.48,10.37,10.45,380400.0,10.2881,10.3872,10.2782,10.3575,380400.0
2006-11-16 09:55:00,10.45,10.46,10.4,10.43,158000.0,10.3575,10.3674,10.3079,10.3376,158000.0
2006-11-16 10:00:00,10.43,10.43,10.38,10.41,157200.0,10.3376,10.3376,10.2881,10.3178,157200.0
2006-11-16 10:05:00,10.41,10.44,10.41,10.41,148400.0,10.3178,10.3475,10.3178,10.3178,148400.0
2006-11-16 10:10:00,10.41,10.55,10.4,10.55,345600.0,10.3178,10.4566,10.3079,10.4566,345600.0
2006-11-16 10:15:00,10.54,10.65,10.53,10.63,578800.0,10.4467,10.5557,10.4367,10.5359,578800.0
2006-11-16 10:20:00,10.63,10.73,10.6,10.71,402000.0,10.5359,10.635,10.5061,10.6152,402000.0
2006-11-16 10:25:00,10.69,10.7,10.61,10.65,220800.0,10.5953,10.6052,10.516,10.5557,220800.0
2006-11-16 10:30:00,10.65,10.72,10.65,10.69,169200.0,10.5557,10.6251,10.5557,10.5953,169200.0
2006-11-16 10:35:00,10.69,10.7,10.68,10.68,152000.0,10.5953,10.6052,10.5854,10.5854,152000.0
2006-11-16 10:40:00,10.69,10.7,10.68,10.69,100400.0,10.5953,10.6052,10.5854,10.5953,100400.0
2006-11-16 10:45:00,10.69,10.77,10.54,10.58,358800.0,10.5953,10.6746,10.4467,10.4863,358800.0
2006-11-16 10:50:00,10.58,10.7,10.57,10.63,197200.0,10.4863,10.6052,10.4764,10.5359,197200.0
2006-11-16 10:55:00,10.63,10.68,10.58,10.62,196000.0,10.5359,10.5854,10.4863,10.526,196000.0
2006-11-16 11:00:00,10.63,10.67,10.61,10.67,119200.0,10.5359,10.5755,10.516,10.5755,119200.0
2006-11-16 11:05:00,10.67,10.72,10.66,10.72,81600.0,10.5755,10.6251,10.5656,10.6251,81600.0
2006-11-16 11:10:00,10.72,10.74,10.68,10.69,153600.0,10.6251,10.6449,10.5854,10.5953,153600.0
2006-11-16 11:15:00,10.7,10.7,10.66,10.68,245200.0,10.6052,10.6052,10.5656,10.5854,245200.0
2006-11-16 11:20:00,10.68,10.72,10.68,10.71,79200.0,10.5854,10.6251,10.5854,10.6152,79200.0
2006-11-16 11:25:00,10.71,10.74,10.71,10.74,115600.0,10.6152,10.6449,10.6152,10.6449,115600.0
2006-11-16 11:30:00,10.74,10.75,10.67,10.68,210400.0,10.6449,10.6548,10.5755,10.5854,210400.0
2006-11-16 11:35:00,10.69,10.7,10.6,10.64,212800.0,10.5953,10.6052,10.5061,10.5458,212800.0
2006-11-16 11:40:00,10.65,10.69,10.6,10.64,91200.0,10.5557,10.5953,10.5061,10.5458,91200.0
2006-11-16 11:45:00,10.65,10.66,10.62,10.65,85600.0,10.5557,10.5656,10.526,10.5557,85600.0
2006-11-16 11:50:00,10.63,10.64,10.59,10.61,78800.0,10.5359,10.5458,10.4962,10.516,78800.0
2006-11-16 11:55:00,10.61,10.62,10.53,10.59,94800.0,10.516,10.526,10.4367,10.4962,94800.0
2006-11-16 12:00:00,10.59,10.63,10.58,10.59,110400.0,10.4962,10.5359,10.4863,10.4962,110400.0
2006-11-16 12:05:00,10.59,10.62,10.59,10.61,84400.0,10.4962,10.526,10.4962,10.516,84400.0
2006-11-16 12:10:00,10.61,10.63,10.59,10.6,80400.0,10.516,10.5359,10.4962,10.5061,80400.0
2006-11-16 12:15:00,10.6,10.62,10.59,10.6,45600.0,10.5061,10.526,10.4962,10.5061,45600.0
2006-11-16 12:20:00,10.61,10.61,10.57,10.6,70400.0,10.516,10.516,10.4764,10.5061,70400.0
2006-11-16 12:25:00,10.6,10.61,10.59,10.6,24000.0,10.5061,10.516,10.4962,10.5061,24000.0
2006-11-16 12:30:00,10.6,10.6,10.56,10.58,37600.0,10.5061,10.5061,10.4665,10.4863,37600.0
2006-11-16 12:35:00,10.57,10.6,10.56,10.59,49600.0,10.4764,10.5061,10.4665,10.4962,49600.0
2006-11-16 12:40:00,10.59,10.6,10.57,10.6,52000.0,10.4962,10.5061,10.4764,10.5061,52000.0
2006-11-16 12:45:00,10.6,10.6,10.58,10.59,16800.0,10.5061,10.5061,10.4863,10.4962,16800.0
2006-11-16 12:50:00,10.58,10.6,10.56,10.59,52000.0,10.4863,10.5061,10.4665,10.4962,52000.0
2006-11-16 12:55:00,10.59,10.59,10.56,10.57,51600.0,10.4962,10.4962,10.4665,10.4764,51600.0
2006-11-16 13:00:00,10.57,10.57,10.5,10.52,129600.0,10.4764,10.4764,10.407,10.4268,129600.0
2006-11-16 13:05:00,10.53,10.57,10.51,10.52,73200.0,10.4367,10.4764,10.4169,10.4268,73200.0
2006-11-16 13:10:00,10.52,10.55,10.51,10.55,84400.0,10.4268,10.4566,10.4169,10.4566,84400.0
2006-11-16 13:15:00,10.55,10.56,10.54,10.55,104400.0,10.4566,10.4665,10.4467,10.4566,104400.0
2006-11-16 13:20:00,10.56,10.56,10.52,10.53,56800.0,10.4665,10.4665,10.4268,10.4367,56800.0
2006-11-16 13:25:00,10.53,10.53,10.5,10.51,105600.0,10.4367,10.4367,10.407,10.4169,105600.0
2006-11-16 13:30:00,10.49,10.5,10.47,10.49,133600.0,10.3971,10.407,10.3773,10.3971,133600.0
2006-11-16 13:35:00,10.49,10.49,10.45,10.47,111600.0,10.3971,10.3971,10.3575,10.3773,111600.0
2006-11-16 13:40:00,10.47,10.47,10.39,10.4,147200.0,10.3773,10.3773,10.298,10.3079,147200.0
2006-11-16 13:45:00,10.4,10.46,10.4,10.45,112400.0,10.3079,10.3674,10.3079,10.3575,112400.0
2006-11-16 13:50:00,10.45,10.46,10.44,10.45,33600.0,10.3575,10.3674,10.3475,10.3575,33600.0
2006-11-16 13:55:00,10.45,10.45,10.43,10.44,36400.0,10.3575,10.3575,10.3376,10.3475,36400.0
2006-11-16 14:00:00,10.44,10.44,10.41,10.42,95200.0,10.3475,10.3475,10.3178,10.3277,95200.0
2006-11-16 14:05:00,10.42,10.44,10.42,10.44,96800.0,10.3277,10.3475,10.3277,10.3475,96800.0
2006-11-16 14:10:00,10.44,10.46,10.43,10.43,88800.0,10.3475,10.3674,10.3376,10.3376,88800.0
2006-11-16 14:15:00,10.43,10.44,10.43,10.44,112000.0,10.3376,10.3475,10.3376,10.3475,112000.0
2006-11-16 14:20:00,10.43,10.47,10.43,10.44,127200.0,10.3376,10.3773,10.3376,10.3475,127200.0
2006-11-16 14:25:00,10.46,10.46,10.44,10.44,388400.0,10.3674,10.3674,10.3475,10.3475,388400.0
2006-11-16 14:30:00,10.44,10.46,10.43,10.45,136000.0,10.3475,10.3674,10.3376,10.3575,136000.0
2006-11-16 14:35:00,10.44,10.45,10.44,10.44,110800.0,10.3475,10.3575,10.3475,10.3475,110800.0
2006-11-16 14:40:00,10.44,10.45,10.43,10.44,106400.0,10.3475,10.3575,10.3376,10.3475,106400.0
2006-11-16 14:45:00,10.44,10.48,10.42,10.48,92400.0,10.3475,10.3872,10.3277,10.3872,92400.0
2006-11-16 14:50:00,10.48,10.52,10.47,10.51,163200.0,10.3872,10.4268,10.3773,10.4169,163200.0
2006-11-16 14:55:00,10.51,10.52,10.49,10.5,101200.0,10.4169,10.4268,10.3971,10.407,101200.0
2006-11-16 15:00:00,10.5,10.51,10.49,10.51,227200.0,10.407,10.4169,10.3971,10.4169,227200.0
2006-11-16 15:05:00,10.51,10.51,10.5,10.5,58800.0,10.4169,10.4169,10.407,10.407,58800.0
2006-11-16 15:10:00,10.5,10.51,10.49,10.51,63600.0,10.407,10.4169,10.3971,10.4169,63600.0
2006-11-16 15:15:00,10.51,10.55,10.49,10.49,107600.0,10.4169,10.4566,10.3971,10.3971,107600.0
2006-11-16 15:20:00,10.5,10.52,10.48,10.51,69200.0,10.407,10.4268,10.3872,10.4169,69200.0
2006-11-16 15:25:00,10.51,10.52,10.5,10.52,144400.0,10.4169,10.4268,10.407,10.4268,144400.0
2006-11-16 15:30:00,10.52,10.52,10.5,10.51,80400.0,10.4268,10.4268,10.407,10.4169,80400.0
2006-11-16 15:35:00,10.51,10.52,10.5,10.51,85600.0,10.4169,10.4268,10.407,10.4169,85600.0
2006-11-16 15:40:00,10.51,10.56,10.51,10.56,111600.0,10.4169,10.4665,10.4169,10.4665,111600.0
2006-11-16 15:45:00,10.55,10.56,10.5,10.51,148800.0,10.4566,10.4665,10.407,10.4169,148800.0
2006-11-16 15:50:00,10.51,10.52,10.47,10.49,148800.0,10.4169,10.4268,10.3773,10.3971,148800.0
2006-11-16 15:55:00,10.49,10.5,10.47,10.47,282800.0,10.3971,10.407,10.3773,10.3773,282800.0
2006-11-17 09:30:00,10.49,10.49,10.38,10.43,171600.0,10.3971,10.3971,10.2881,10.3376,171600.0
2006-11-17 09:35:00,10.43,10.44,10.39,10.44,87200.0,10.3376,10.3475,10.298,10.3475,87200.0
2006-11-17 09:40:00,10.45,10.53,10.45,10.52,54800.0,10.3575,10.4367,10.3575,10.4268,54800.0
2006-11-17 09:45:00,10.52,10.52,10.46,10.52,51600.0,10.4268,10.4268,10.3674,10.4268,51600.0
2006-11-17 09:50:00,10.52,10.57,10.51,10.53,118800.0,10.4268,10.4764,10.4169,10.4367,118800.0
2006-11-17 09:55:00,10.52,10.52,10.48,10.51,36400.0,10.4268,10.4268,10.3872,10.4169,36400.0
2006-11-17 10:00:00,10.51,10.51,10.49,10.51,68800.0,10.4169,10.4169,10.3971,10.4169,68800.0
2006-11-17 10:05:00,10.5,10.51,10.49,10.51,39600.0,10.407,10.4169,10.3971,10.4169,39600.0
2006-11-17 10:10:00,10.51,10.51,10.46,10.46,30400.0,10.4169,10.4169,10.3674,10.3674,30400.0
2006-11-17 10:15:00,10.46,10.46,10.44,10.44,27600.0,10.3674,10.3674,10.3475,10.3475,27600.0
2006-11-17 10:20:00,10.44,10.46,10.44,10.46,23600.0,10.3475,10.3674,10.3475,10.3674,23600.0
2006-11-17 10:25:00,10.45,10.47,10.44,10.44,22800.0,10.3575,10.3773,10.3475,10.3475,22800.0
2006-11-17 10:30:00,10.44,10.44,10.43,10.43,31600.0,10.3475,10.3475,10.3376,10.3376,31600.0
2006-11-17 10:35:00,10.43,10.43,10.42,10.43,10800.0,10.3376,10.3376,10.3277,10.3376,10800.0
2006-11-17 10:40:00,10.44,10.44,10.42,10.42,16000.0,10.3475,10.3475,10.3277,10.3277,16000.0
2006-11-17 10:45:00,10.42,10.47,10.41,10.42,67600.0,10.3277,10.3773,10.3178,10.3277,67600.0
2006-11-17 10:50:00,10.42,10.42,10.4,10.4,60800.0,10.3277,10.3277,10.3079,10.3079,60800.0
2006-11-17 10:55:00,10.4,10.4,10.39,10.4,41600.0,10.3079,10.3079,10.298,10.3079,41600.0
2006-11-17 11:00:00,10.4,10.4,10.37,10.39,86400.0,10.3079,10.3079,10.2782,10.298,86400.0
2006-11-17 11:05:00,10.39,10.4,10.37,10.38,85600.0,10.298,10.3079,10.2782,10.2881,85600.0
2006-11-17 11:10:00,10.38,10.41,10.37,10.4,73600.0,10.2881,10.3178,10.2782,10.3079,73600.0
2006-11-17 11:15:00,10.4,10.44,10.4,10.43,42800.0,10.3079,10.3475,10.3079,10.3376,42800.0
2006-11-17 11:20:00,10.43,10.46,10.42,10.42,24800.0,10.3376,10.3674,10.3277,10.3277,24800.0
2006-11-17 11:25:00,10.43,10.47,10.43,10.46,21200.0,10.3376,10.3773,10.3376,10.3674,21200.0
2006-11-17 11:30:00,10.45,10.46,10.44,10.46,16400.0,10.3575,10.3674,10.3475,10.3674,16400.0
2006-11-17 11:35:00,10.46,10.46,10.44,10.44,16000.0,10.3674,10.3674,10.3475,10.3475,16000.0
2006-11-17 11:40:00,10.44,10.46,10.44,10.44,30800.0,10.3475,10.3674,10.3475,10.3475,30800.0
2006-11-17 11:45:00,10.44,10.44,10.42,10.43,27200.0,10.3475,10.3475,10.3277,10.3376,27200.0
2006-11-17 11:50:00,10.43,10.46,10.43,10.45,13200.0,10.3376,10.3674,10.3376,10.3575,13200.0
2006-11-17 11:55:00,10.45,10.45,10.45,10.45,9200.0,10.3575,10.3575,10.3575,10.3575,9200.0
2006-11-17 12:00:00,10.45,10.45,10.43,10.43,10800.0,10.3575,10.3575,10.3376,10.3376,10800.0
2006-11-17 12:05:00,10.44,10.45,10.43,10.44,20000.0,10.3475,10.3575,10.3376,10.3475,20000.0
2006-11-17 12:10:00,10.44,10.44,10.42,10.42,28800.0,10.3475,10.3475,10.3277,10.3277,28800.0
2006-11-17 12:15:00,10.42,10.43,10.42,10.42,16800.0,10.3277,10.3376,10.3277,10.3277,16800.0
2006-11-17 12:20:00,10.42,10.42,10.42,10.42,17600.0,10.3277,10.3277,10.3277,10.3277,17600.0
2006-11-17 12:25:00,10.42,10.44,10.42,10.43,20800.0,10.3277,10.3475,10.3277,10.3376,20800.0
2006-11-17 12:30:00,10.43,10.44,10.41,10.43,22000.0,10.3376,10.3475,10.3178,10.3376,22000.0
2006-11-17 12:35:00,10.43,10.43,10.42,10.43,20400.0,10.3376,10.3376,10.3277,10.3376,20400.0
2006-11-17 12:40:00,10.43,10.44,10.42,10.43,39200.0,10.3376,10.3475,10.3277,10.3376,39200.0
2006-11-17 12:45:00,10.43,10.43,10.42,10.42,47600.0,10.3376,10.3376,10.3277,10.3277,47600.0
2006-11-17 12:50:00,10.42,10.42,10.41,10.41,60000.0,10.3277,10.3277,10.3178,10.3178,60000.0
2006-11-17 12:55:00,10.42,10.43,10.42,10.43,23200.0,10.3277,10.3376,10.3277,10.3376,23200.0
2006-11-17 13:00:00,10.42,10.42,10.42,10.42,18800.0,10.3277,10.3277,10.3277,10.3277,18800.0
2006-11-17 13:05:00,10.42,10.43,10.42,10.43,6800.0,10.3277,10.3376,10.3277,10.3376,6800.0
2006-11-17 13:10:00,10.43,10.43,10.42,10.43,4000.0,10.3376,10.3376,10.3277,10.3376,4000.0
2006-11-17 13:15:00,10.43,10.44,10.43,10.43,12400.0,10.3376,10.3475,10.3376,10.3376,12400.0
2006-11-17 13:20:00,10.43,10.43,10.42,10.42,20800.0,10.3376,10.3376,10.3277,10.3277,20800.0
2006-11-17 13:25:00,10.41,10.42,10.41,10.42,6800.0,10.3178,10.3277,10.3178,10.3277,6800.0
2006-11-17 13:30:00,10.42,10.44,10.41,10.44,29200.0,10.3277,10.3475,10.3178,10.3475,29200.0
2006-11-17 13:35:00,10.44,10.45,10.43,10.43,16000.0,10.3475,10.3575,10.3376,10.3376,16000.0
2006-11-17 13:40:00,10.43,10.45,10.43,10.45,15200.0,10.3376,10.3575,10.3376,10.3575,15200.0
2006-11-17 13:45:00,10.45,10.45,10.42,10.42,15600.0,10.3575,10.3575,10.3277,10.3277,15600.0
2006-11-17 13:50:00,10.42,10.45,10.42,10.45,16400.0,10.3277,10.3575,10.3277,10.3575,16400.0
2006-11-17 13:55:00,10.44,10.44,10.42,10.43,5200.0,10.3475,10.3475,10.3277,10.3376,5200.0
2006-11-17 14:00:00,10.42,10.43,10.42,10.42,11600.0,10.3277,10.3376,10.3277,10.3277,11600.0
2006-11-17 14:05:00,10.42,10.42,10.41,10.42,26400.0,10.3277,10.3277,10.3178,10.3277,26400.0
2006-11-17 14:10:00,10.42,10.42,10.41,10.42,10800.0,10.3277,10.3277,10.3178,10.3277,10800.0
2006-11-17 14:15:00,10.42,10.44,10.42,10.44,26400.0,10.3277,10.3475,10.3277,10.3475,26400.0
2006-11-17 14:20:00,10.44,10.45,10.43,10.43,11200.0,10.3475,10.3575,10.3376,10.3376,11200.0
2006-11-17 14:25:00,10.43,10.44,10.43,10.43,3600.0,10.3376,10.3475,10.3376,10.3376,3600.0
2006-11-17 14:30:00,10.43,10.44,10.43,10.44,24400.0,10.3376,10.3475,10.3376,10.3475,24400.0
2006-11-17 14:35:00,10.44,10.45,10.43,10.44,53200.0,10.3475,10.3575,10.3376,10.3475,53200.0
2006-11-17 14:40:00,10.44,10.44,10.42,10.42,72400.0,10.3475,10.3475,10.3277,10.3277,72400.0
2006-11-17 14:45:00,10.42,10.44,10.42,10.44,32000.0,10.3277,10.3475,10.3277,10.3475,32000.0
2006-11-17 14:50:00,10.44,10.44,10.42,10.42,12400.0,10.3475,10.3475,10.3277,10.3277,12400.0
2006-11-17 14:55:00,10.42,10.42,10.39,10.4,113200.0,10.3277,10.3277,10.298,10.3079,113200.0
2006-11-17 15:00:00,10.39,10.4,10.38,10.4,42400.0,10.298,10.3079,10.2881,10.3079,42400.0
2006-11-17 15:05:00,10.41,10.41,10.38,10.4,88000.0,10.3178,10.3178,10.2881,10.3079,88000.0
2006-11-17 15:10:00,10.4,10.4,10.38,10.38,67200.0,10.3079,10.3079,10.2881,10.2881,67200.0
2006-11-17 15:15:00,10.38,10.4,10.38,10.38,64800.0,10.2881,10.3079,10.2881,10.2881,64800.0
2006-11-17 15:20:00,10.38,10.39,10.38,10.38,126400.0,10.2881,10.298,10.2881,10.2881,126400.0
2006-11-17 15:25:00,10.38,10.39,10.38,10.38,26800.0,10.2881,10.298,10.2881,10.2881,26800.0
2006-11-17 15:30:00,10.38,10.41,10.38,10.41,128400.0,10.2881,10.3178,10.2881,10.3178,128400.0
2006-11-17 15:35:00,10.41,10.42,10.4,10.41,58800.0,10.3178,10.3277,10.3079,10.3178,58800.0
2006-11-17 15:40:00,10.41,10.42,10.39,10.4,53200.0,10.3178,10.3277,10.298,10.3079,53200.0
2006-11-17 15:45:00,10.4,10.41,10.38,10.39,57600.0,10.3079,10.3178,10.2881,10.298,57600.0
2006-11-17 15:50:00,10.39,10.44,10.39,10.43,123200.0,10.298,10.3475,10.298,10.3376,123200.0
2006-11-17 15:55:00,10.43,10.43,10.42,10.42,73600.0,10.3376,10.3376,10.3277,10.3277,73600.0
2006-11-20 09:30:00,10.25,10.37,10.25,10.37,541600.0,10.1592,10.2782,10.1592,10.2782,541600.0
2006-11-20 09:35:00,10.36,10.4,10.34,10.35,235600.0,10.2683,10.3079,10.2484,10.2583,235600.0
2006-11-20 09:40:00,10.35,10.35,10.28,10.3,207600.0,10.2583,10.2583,10.189,10.2088,207600.0
2006-11-20 09:45:00,10.31,10.31,10.28,10.28,84400.0,10.2187,10.2187,10.189,10.189,84400.0
2006-11-20 09:50:00,10.29,10.29,10.27,10.29,191200.0,10.1989,10.1989,10.1791,10.1989,191200.0
2006-11-20 09:55:00,10.29,10.31,10.28,10.31,126400.0,10.1989,10.2187,10.189,10.2187,126400.0
2006-11-20 10:00:00,10.31,10.31,10.29,10.3,237600.0,10.2187,10.2187,10.1989,10.2088,237600.0
2006-11-20 10:05:00,10.31,10.31,10.3,10.31,80400.0,10.2187,10.2187,10.2088,10.2187,80400.0
2006-11-20 10:10:00,10.31,10.34,10.28,10.33,126000.0,10.2187,10.2484,10.189,10.2385,126000.0
2006-11-20 10:15:00,10.33,10.36,10.32,10.35,196400.0,10.2385,10.2683,10.2286,10.2583,196400.0
2006-11-20 10:20:00,10.35,10.36,10.33,10.34,178000.0,10.2583,10.2683,10.2385,10.2484,178000.0
2006-11-20 10:25:00,10.34,10.35,10.33,10.33,78800.0,10.2484,10.2583,10.2385,10.2385,78800.0
2006-11-20 10:30:00,10.32,10.33,10.31,10.33,84800.0,10.2286,10.2385,10.2187,10.2385,84800.0
2006-11-20 10:35:00,10.33,10.37,10.33,10.37,130800.0,10.2385,10.2782,10.2385,10.2782,130800.0
2006-11-20 10:40:00,10.37,10.4,10.37,10.4,237600.0,10.2782,10.3079,10.2782,10.3079,237600.0
2006-11-20 10:45:00,10.4,10.4,10.38,10.38,70000.0,10.3079,10.3079,10.2881,10.2881,70000.0
2006-11-20 10:50:00,10.39,10.4,10.38,10.38,57200.0,10.298,10.3079,10.2881,10.2881,57200.0
2006-11-20 10:55:00,10.38,10.41,10.38,10.4,194400.0,10.2881,10.3178,10.2881,10.3079,194400.0
2006-11-20 11:00:00,10.4,10.4,10.39,10.4,72000.0,10.3079,10.3079,10.298,10.3079,72000.0
2006-11-20 11:05:00,10.4,10.4,10.39,10.39,102800.0,10.3079,10.3079,10.298,10.298,102800.0
2006-11-20 11:10:00,10.39,10.42,10.39,10.41,197600.0,10.298,10.3277,10.298,10.3178,197600.0
2006-11-20 11:15:00,10.42,10.44,10.42,10.44,113600.0,10.3277,10.3475,10.3277,10.3475,113600.0
2006-11-20 11:20:00,10.43,10.44,10.43,10.44,75200.0,10.3376,10.3475,10.3376,10.3475,75200.0
2006-11-20 11:25:00,10.44,10.44,10.43,10.44,58400.0,10.3475,10.3475,10.3376,10.3475,58400.0
2006-11-20 11:30:00,10.44,10.46,10.44,10.46,80400.0,10.3475,10.3674,10.3475,10.3674,80400.0
2006-11-20 11:35:00,10.46,10.47,10.45,10.45,45200.0,10.3674,10.3773,10.3575,10.3575,45200.0
2006-11-20 11:40:00,10.45,10.45,10.41,10.42,96800.0,10.3575,10.3575,10.3178,10.3277,96800.0
2006-11-20 11:45:00,10.42,10.43,10.42,10.43,31600.0,10.3277,10.3376,10.3277,10.3376,31600.0
2006-11-20 11:50:00,10.43,10.44,10.42,10.42,30800.0,10.3376,10.3475,10.3277,10.3277,30800.0
2006-11-20 11:55:00,10.42,10.43,10.42,10.43,22400.0,10.3277,10.3376,10.3277,10.3376,22400.0
2006-11-20 12:00:00,10.43,10.43,10.43,10.43,30000.0,10.3376,10.3376,10.3376,10.3376,30000.0
2006-11-20 12:05:00,10.43,10.44,10.41,10.42,40000.0,10.3376,10.3475,10.3178,10.3277,40000.0
2006-11-20 12:10:00,10.42,10.44,10.42,10.42,37600.0,10.3277,10.3475,10.3277,10.3277,37600.0
2006-11-20 12:15:00,10.42,10.43,10.42,10.43,14000.0,10.3277,10.3376,10.3277,10.3376,14000.0
2006-11-20 12:20:00,10.43,10.44,10.43,10.43,12000.0,10.3376,10.3475,10.3376,10.3376,12000.0
2006-11-20 12:25:00,10.43,10.43,10.42,10.43,19200.0,10.3376,10.3376,10.3277,10.3376,19200.0
2006-11-20 12:30:00,10.42,10.42,10.41,10.41,15600.0,10.3277,10.3277,10.3178,10.3178,15600.0
2006-11-20 12:35:00,10.42,10.42,10.42,10.42,5600.0,10.3277,10.3277,10.3277,10.3277,5600.0
2006-11-20 12:40:00,10.42,10.42,10.41,10.42,19600.0,10.3277,10.3277,10.3178,10.3277,19600.0
2006-11-20 12:45:00,10.41,10.42,10.41,10.42,20400.0,10.3178,10.3277,10.3178,10.3277,20400.0
2006-11-20 12:50:00,10.42,10.43,10.4,10.4,38000.0,10.3277,10.3376,10.3079,10.3079,38000.0
2006-11-20 12:55:00,10.4,10.42,10.39,10.39,76400.0,10.3079,10.3277,10.298,10.298,76400.0
2006-11-20 13:00:00,10.4,10.41,10.38,10.38,62400.0,10.3079,10.3178,10.2881,10.2881,62400.0
2006-11-20 13:05:00,10.39,10.41,10.39,10.41,28000.0,10.298,10.3178,10.298,10.3178,28000.0
2006-11-20 13:10:00,10.41,10.41,10.4,10.4,28800.0,10.3178,10.3178,10.3079,10.3079,28800.0
2006-11-20 13:15:00,10.4,10.4,10.38,10.38,32800.0,10.3079,10.3079,10.2881,10.2881,32800.0
2006-11-20 13:20:00,10.38,10.4,10.38,10.4,24400.0,10.2881,10.3079,10.2881,10.3079,24400.0
2006-11-20 13:25:00,10.4,10.41,10.4,10.4,19600.0,10.3079,10.3178,10.3079,10.3079,19600.0
2006-11-20 13:30:00,10.4,10.41,10.39,10.4,45600.0,10.3079,10.3178,10.298,10.3079,45600.0
2006-11-20 13:35:00,10.4,10.42,10.4,10.42,29600.0,10.3079,10.3277,10.3079,10.3277,29600.0
2006-11-20 13:40:00,10.42,10.43,10.42,10.43,15600.0,10.3277,10.3376,10.3277,10.3376,15600.0
2006-11-20 13:45:00,10.43,10.43,10.38,10.41,86000.0,10.3376,10.3376,10.2881,10.3178,86000.0
2006-11-20 13:50:00,10.41,10.42,10.4,10.41,58400.0,10.3178,10.3277,10.3079,10.3178,58400.0
2006-11-20 13:55:00,10.41,10.43,10.41,10.42,40000.0,10.3178,10.3376,10.3178,10.3277,40000.0
2006-11-20 14:00:00,10.42,10.43,10.42,10.42,70400.0,10.3277,10.3376,10.3277,10.3277,70400.0
2006-11-20 14:05:00,10.42,10.43,10.41,10.43,28800.0,10.3277,10.3376,10.3178,10.3376,28800.0
2006-11-20 14:10:00,10.43,10.43,10.41,10.42,22000.0,10.3376,10.3376,10.3178,10.3277,22000.0
2006-11-20 14:15:00,10.43,10.43,10.4,10.41,55600.0,10.3376,10.3376,10.3079,10.3178,55600.0
2006-11-20 14:20:00,10.41,10.42,10.4,10.41,89200.0,10.3178,10.3277,10.3079,10.3178,89200.0
2006-11-20 14:25:00,10.42,10.42,10.4,10.41,108000.0,10.3277,10.3277,10.3079,10.3178,108000.0
2006-11-20 14:30:00,10.41,10.42,10.4,10.41,396800.0,10.3178,10.3277,10.3079,10.3178,396800.0
2006-11-20 14:35:00,10.4,10.43,10.38,10.43,69600.0,10.3079,10.3376,10.2881,10.3376,69600.0
2006-11-20 14:40:00,10.42,10.42,10.38,10.39,44800.0,10.3277,10.3277,10.2881,10.298,44800.0
2006-11-20 14:45:00,10.39,10.4,10.37,10.37,58400.0,10.298,10.3079,10.2782,10.2782,58400.0
2006-11-20 14:50:00,10.38,10.39,10.37,10.37,10400.0,10.2881,10.298,10.2782,10.2782,10400.0
2006-11-20 14:55:00,10.37,10.38,10.36,10.38,40000.0,10.2782,10.2881,10.2683,10.2881,40000.0
2006-11-20 15:00:00,10.39,10.39,10.37,10.37,22000.0,10.298,10.298,10.2782,10.2782,22000.0
2006-11-20 15:05:00,10.38,10.39,10.37,10.38,26800.0,10.2881,10.298,10.2782,10.2881,26800.0
2006-11-20 15:10:00,10.38,10.39,10.36,10.38,143600.0,10.2881,10.298,10.2683,10.2881,143600.0
2006-11-20 15:15:00,10.38,10.39,10.36,10.38,38800.0,10.2881,10.298,10.2683,10.2881,38800.0
2006-11-20 15:20:00,10.38,10.39,10.36,10.38,66800.0,10.2881,10.298,10.2683,10.2881,66800.0
2006-11-20 15:25:00,10.38,10.38,10.38,10.38,38800.0,10.2881,10.2881,10.2881,10.2881,38800.0
2006-11-20 15:30:00,10.38,10.38,10.38,10.38,66800.0,10.2881,10.2881,10.2881,10.2881,66800.0
2006-11-20 15:35:00,10.38,10.38,10.38,10.38,15200.0,10.2881,10.2881,10.2881,10.2881,15200.0
2006-11-20 15:40:00,10.38,10.39,10.38,10.39,46800.0,10.2881,10.298,10.2881,10.298,46800.0
2006-11-20 15:45:00,10.38,10.38,10.37,10.38,208800.0,10.2881,10.2881,10.2782,10.2881,208800.0
2006-11-20 15:50:00,10.38,10.38,10.37,10.38,159600.0,10.2881,10.2881,10.2782,10.2881,159600.0
2006-11-20 15:55:00,10.37,10.38,10.34,10.38,566400.0,10.2782,10.2881,10.2484,10.2881,566400.0
2006-11-21 09:30:00,10.38,10.41,10.38,10.39,107600.0,10.2881,10.3178,10.2881,10.298,107600.0
2006-11-21 09:35:00,10.39,10.41,10.36,10.38,66800.0,10.298,10.3178,10.2683,10.2881,66800.0
2006-11-21 09:40:00,10.4,10.44,10.36,10.38,67600.0,10.3079,10.3475,10.2683,10.2881,67600.0
2006-11-21 09:45:00,10.38,10.41,10.37,10.38,113600.0,10.2881,10.3178,10.2782,10.2881,113600.0
2006-11-21 09:50:00,10.38,10.43,10.38,10.38,75200.0,10.2881,10.3376,10.2881,10.2881,75200.0
2006-11-21 09:55:00,10.38,10.39,10.38,10.38,42800.0,10.2881,10.298,10.2881,10.2881,42800.0
2006-11-21 10:00:00,10.38,10.42,10.38,10.4,68800.0,10.2881,10.3277,10.2881,10.3079,68800.0
2006-11-21 10:05:00,10.4,10.46,10.4,10.45,66400.0,10.3079,10.3674,10.3079,10.3575,66400.0
2006-11-21 10:10:00,10.46,10.46,10.44,10.46,34400.0,10.3674,10.3674,10.3475,10.3674,34400.0
2006-11-21 10:15:00,10.45,10.48,10.45,10.46,32400.0,10.3575,10.3872,10.3575,10.3674,32400.0
2006-11-21 10:20:00,10.46,10.46,10.43,10.44,56400.0,10.3674,10.3674,10.3376,10.3475,56400.0
2006-11-21 10:25:00,10.44,10.44,10.42,10.42,145600.0,10.3475,10.3475,10.3277,10.3277,145600.0
2006-11-21 10:30:00,10.4,10.45,10.4,10.45,48000.0,10.3079,10.3575,10.3079,10.3575,48000.0
2006-11-21 10:35:00,10.44,10.45,10.44,10.44,35200.0,10.3475,10.3575,10.3475,10.3475,35200.0
2006-11-21 10:40:00,10.44,10.44,10.42,10.42,40400.0,10.3475,10.3475,10.3277,10.3277,40400.0
2006-11-21 10:45:00,10.42,10.44,10.42,10.44,38000.0,10.3277,10.3475,10.3277,10.3475,38000.0
2006-11-21 10:50:00,10.44,10.46,10.43,10.43,49600.0,10.3475,10.3674,10.3376,10.3376,49600.0
2006-11-21 10:55:00,10.43,10.45,10.4,10.43,140800.0,10.3376,10.3575,10.3079,10.3376,140800.0
2006-11-21 11:00:00,10.43,10.43,10.4,10.41,90000.0,10.3376,10.3376,10.3079,10.3178,90000.0
2006-11-21 11:05:00,10.4,10.44,10.4,10.43,123200.0,10.3079,10.3475,10.3079,10.3376,123200.0
2006-11-21 11:10:00,10.43,10.43,10.4,10.41,45200.0,10.3376,10.3376,10.3079,10.3178,45200.0
2006-11-21 11:15:00,10.4,10.44,10.4,10.43,52800.0,10.3079,10.3475,10.3079,10.3376,52800.0
2006-11-21 11:20:00,10.43,10.44,10.4,10.44,51600.0,10.3376,10.3475,10.3079,10.3475,51600.0
2006-11-21 11:25:00,10.44,10.45,10.41,10.42,50800.0,10.3475,10.3575,10.3178,10.3277,50800.0
2006-11-21 11:30:00,10.41,10.43,10.41,10.43,38800.0,10.3178,10.3376,10.3178,10.3376,38800.0
2006-11-21 11:35:00,10.43,10.44,10.42,10.43,37600.0,10.3376,10.3475,10.3277,10.3376,37600.0
2006-11-21 11:40:00,10.44,10.44,10.43,10.43,74800.0,10.3475,10.3475,10.3376,10.3376,74800.0
2006-11-21 11:45:00,10.43,10.44,10.41,10.42,61200.0,10.3376,10.3475,10.3178,10.3277,61200.0
2006-11-21 11:50:00,10.42,10.44,10.42,10.43,51600.0,10.3277,10.3475,10.3277,10.3376,51600.0
2006-11-21 11:55:00,10.43,10.43,10.41,10.42,32800.0,10.3376,10.3376,10.3178,10.3277,32800.0
2006-11-21 12:00:00,10.42,10.43,10.42,10.43,14000.0,10.3277,10.3376,10.3277,10.3376,14000.0
2006-11-21 12:05:00,10.43,10.44,10.42,10.42,55200.0,10.3376,10.3475,10.3277,10.3277,55200.0
2006-11-21 12:10:00,10.42,10.42,10.4,10.42,54400.0,10.3277,10.3277,10.3079,10.3277,54400.0
2006-11-21 12:15:00,10.42,10.44,10.42,10.43,24400.0,10.3277,10.3475,10.3277,10.3376,24400.0
2006-11-21 12:20:00,10.43,10.45,10.42,10.44,32000.0,10.3376,10.3575,10.3277,10.3475,32000.0
2006-11-21 12:25:00,10.44,10.45,10.44,10.45,20000.0,10.3475,10.3575,10.3475,10.3575,20000.0
2006-11-21 12:30:00,10.46,10.46,10.45,10.45,10400.0,10.3674,10.3674,10.3575,10.3575,10400.0
2006-11-21 12:35:00,10.46,10.48,10.46,10.48,207600.0,10.3674,10.3872,10.3674,10.3872,207600.0
2006-11-21 12:40:00,10.47,10.47,10.47,10.47,20800.0,10.3773,10.3773,10.3773,10.3773,20800.0
2006-11-21 12:45:00,10.47,10.47,10.47,10.47,11600.0,10.3773,10.3773,10.3773,10.3773,11600.0
2006-11-21 12:50:00,10.47,10.48,10.45,10.46,32400.0,10.3773,10.3872,10.3575,10.3674,32400.0
2006-11-21 12:55:00,10.46,10.48,10.46,10.47,20400.0,10.3674,10.3872,10.3674,10.3773,20400.0
2006-11-21 13:00:00,10.47,10.47,10.45,10.46,76000.0,10.3773,10.3773,10.3575,10.3674,76000.0
2006-11-21 13:05:00,10.46,10.48,10.46,10.48,23200.0,10.3674,10.3872,10.3674,10.3872,23200.0
2006-11-21 13:10:00,10.48,10.49,10.47,10.47,15200.0,10.3872,10.3971,10.3773,10.3773,15200.0
2006-11-21 13:15:00,10.47,10.47,10.47,10.47,9200.0,10.3773,10.3773,10.3773,10.3773,9200.0
2006-11-21 13:20:00,10.47,10.47,10.46,10.46,32000.0,10.3773,10.3773,10.3674,10.3674,32000.0
2006-11-21 13:25:00,10.45,10.47,10.45,10.46,22000.0,10.3575,10.3773,10.3575,10.3674,22000.0
2006-11-21 13:30:00,10.46,10.47,10.46,10.47,9600.0,10.3674,10.3773,10.3674,10.3773,9600.0
2006-11-21 13:35:00,10.47,10.47,10.47,10.47,27600.0,10.3773,10.3773,10.3773,10.3773,27600.0
2006-11-21 13:40:00,10.47,10.47,10.47,10.47,12800.0,10.3773,10.3773,10.3773,10.3773,12800.0
2006-11-21 13:45:00,10.46,10.46,10.44,10.44,54800.0,10.3674,10.3674,10.3475,10.3475,54800.0
2006-11-21 13:50:00,10.44,10.44,10.43,10.43,87200.0,10.3475,10.3475,10.3376,10.3376,87200.0
2006-11-21 13:55:00,10.44,10.44,10.4,10.4,87600.0,10.3475,10.3475,10.3079,10.3079,87600.0
2006-11-21 14:00:00,10.4,10.41,10.38,10.39,78400.0,10.3079,10.3178,10.2881,10.298,78400.0
2006-11-21 14:05:00,10.39,10.41,10.39,10.41,43600.0,10.298,10.3178,10.298,10.3178,43600.0
2006-11-21 14:10:00,10.41,10.42,10.4,10.42,14800.0,10.3178,10.3277,10.3079,10.3277,14800.0
2006-11-21 14:15:00,10.43,10.44,10.4,10.41,24800.0,10.3376,10.3475,10.3079,10.3178,24800.0
2006-11-21 14:20:00,10.4,10.44,10.4,10.42,72800.0,10.3079,10.3475,10.3079,10.3277,72800.0
2006-11-21 14:25:00,10.42,10.44,10.42,10.44,12400.0,10.3277,10.3475,10.3277,10.3475,12400.0
2006-11-21 14:30:00,10.44,10.45,10.44,10.45,48400.0,10.3475,10.3575,10.3475,10.3575,48400.0
2006-11-21 14:35:00,10.45,10.47,10.45,10.47,27200.0,10.3575,10.3773,10.3575,10.3773,27200.0
2006-11-21 14:40:00,10.47,10.47,10.43,10.44,22000.0,10.3773,10.3773,10.3376,10.3475,22000.0
2006-11-21 14:45:00,10.44,10.44,10.42,10.42,16400.0,10.3475,10.3475,10.3277,10.3277,16400.0
2006-11-21 14:50:00,10.42,10.43,10.42,10.43,24000.0,10.3277,10.3376,10.3277,10.3376,24000.0
2006-11-21 14:55:00,10.43,10.44,10.43,10.44,15600.0,10.3376,10.3475,10.3376,10.3475,15600.0
2006-11-21 15:00:00,10.44,10.45,10.43,10.44,36000.0,10.3475,10.3575,10.3376,10.3475,36000.0
2006-11-21 15:05:00,10.44,10.44,10.43,10.44,20000.0,10.3475,10.3475,10.3376,10.3475,20000.0
2006-11-21 15:10:00,10.44,10.45,10.44,10.45,15600.0,10.3475,10.3575,10.3475,10.3575,15600.0
2006-11-21 15:15:00,10.45,10.45,10.44,10.45,18400.0,10.3575,10.3575,10.3475,10.3575,18400.0
2006-11-21 15:20:00,10.45,10.45,10.42,10.43,47600.0,10.3575,10.3575,10.3277,10.3376,47600.0
2006-11-21 15:25:00,10.43,10.43,10.42,10.42,23600.0,10.3376,10.3376,10.3277,10.3277,23600.0
2006-11-21 15:30:00,10.42,10.43,10.41,10.42,37200.0,10.3277,10.3376,10.3178,10.3277,37200.0
2006-11-21 15:35:00,10.42,10.43,10.42,10.42,22000.0,10.3277,10.3376,10.3277,10.3277,22000.0
2006-11-21 15:40:00,10.42,10.43,10.42,10.42,35200.0,10.3277,10.3376,10.3277,10.3277,35200.0
2006-11-21 15:45:00,10.42,10.42,10.39,10.39,89200.0,10.3277,10.3277,10.298,10.298,89200.0
2006-11-21 15:50:00,10.39,10.4,10.39,10.4,108000.0,10.298,10.3079,10.298,10.3079,108000.0
2006-11-21 15:55:00,10.4,10.44,10.4,10.41,56000.0,10.3079,10.3475,10.3079,10.3178,56000.0
2006-11-22 09:30:00,10.49,10.5,10.46,10.49,90800.0,10.3971,10.407,10.3674,10.3971,90800.0
2006-11-22 09:35:00,10.49,10.49,10.47,10.49,38000.0,10.3971,10.3971,10.3773,10.3971,38000.0
2006-11-22 09:40:00,10.49,10.49,10.44,10.47,63200.0,10.3971,10.3971,10.3475,10.3773,63200.0
2006-11-22 09:45:00,10.47,10.47,10.41,10.42,64400.0,10.3773,10.3773,10.3178,10.3277,64400.0
2006-11-22 09:50:00,10.42,10.42,10.38,10.4,86800.0,10.3277,10.3277,10.2881,10.3079,86800.0
2006-11-22 09:55:00,10.4,10.4,10.37,10.39,54800.0,10.3079,10.3079,10.2782,10.298,54800.0
2006-11-22 10:00:00,10.39,10.42,10.38,10.4,69200.0,10.298,10.3277,10.2881,10.3079,69200.0
2006-11-22 10:05:00,10.4,10.41,10.38,10.38,41200.0,10.3079,10.3178,10.2881,10.2881,41200.0
2006-11-22 10:10:00,10.39,10.39,10.36,10.38,150400.0,10.298,10.298,10.2683,10.2881,150400.0
2006-11-22 10:15:00,10.37,10.38,10.36,10.38,76000.0,10.2782,10.2881,10.2683,10.2881,76000.0
2006-11-22 10:20:00,10.38,10.42,10.38,10.4,37600.0,10.2881,10.3277,10.2881,10.3079,37600.0
2006-11-22 10:25:00,10.41,10.42,10.38,10.39,31600.0,10.3178,10.3277,10.2881,10.298,31600.0
2006-11-22 10:30:00,10.39,10.42,10.38,10.41,38800.0,10.298,10.3277,10.2881,10.3178,38800.0
2006-11-22 10:35:00,10.4,10.42,10.4,10.42,12800.0,10.3079,10.3277,10.3079,10.3277,12800.0
2006-11-22 10:40:00,10.4,10.42,10.4,10.41,10000.0,10.3079,10.3277,10.3079,10.3178,10000.0
2006-11-22 10:45:00,10.41,10.41,10.37,10.38,49200.0,10.3178,10.3178,10.2782,10.2881,49200.0
2006-11-22 10:50:00,10.37,10.39,10.37,10.38,59200.0,10.2782,10.298,10.2782,10.2881,59200.0
2006-11-22 10:55:00,10.38,10.38,10.37,10.38,60400.0,10.2881,10.2881,10.2782,10.2881,60400.0
2006-11-22 11:00:00,10.38,10.39,10.37,10.38,29200.0,10.2881,10.298,10.2782,10.2881,29200.0
2006-11-22 11:05:00,10.38,10.39,10.38,10.39,32400.0,10.2881,10.298,10.2881,10.298,32400.0
2006-11-22 11:10:00,10.39,10.39,10.38,10.38,25200.0,10.298,10.298,10.2881,10.2881,25200.0
2006-11-22 11:15:00,10.38,10.38,10.38,10.38,20400.0,10.2881,10.2881,10.2881,10.2881,20400.0
2006-11-22 11:20:00,10.38,10.38,10.38,10.38,27600.0,10.2881,10.2881,10.2881,10.2881,27600.0
2006-11-22 11:25:00,10.38,10.38,10.38,10.38,24400.0,10.2881,10.2881,10.2881,10.2881,24400.0
2006-11-22 11:30:00,10.37,10.39,10.37,10.38,30000.0,10.2782,10.298,10.2782,10.2881,30000.0
2006-11-22 11:35:00,10.38,10.38,10.36,10.36,39200.0,10.2881,10.2881,10.2683,10.2683,39200.0
2006-11-22 11:40:00,10.36,10.36,10.35,10.35,28000.0,10.2683,10.2683,10.2583,10.2583,28000.0
2006-11-22 11:45:00,10.35,10.36,10.35,10.36,62000.0,10.2583,10.2683,10.2583,10.2683,62000.0
2006-11-22 11:50:00,10.36,10.36,10.35,10.36,103200.0,10.2683,10.2683,10.2583,10.2683,103200.0
2006-11-22 11:55:00,10.36,10.36,10.32,10.33,108400.0,10.2683,10.2683,10.2286,10.2385,108400.0
2006-11-22 12:00:00,10.33,10.33,10.33,10.33,46800.0,10.2385,10.2385,10.2385,10.2385,46800.0
2006-11-22 12:05:00,10.33,10.35,10.33,10.35,33200.0,10.2385,10.2583,10.2385,10.2583,33200.0
2006-11-22 12:10:00,10.35,10.35,10.34,10.34,22800.0,10.2583,10.2583,10.2484,10.2484,22800.0
2006-11-22 12:15:00,10.34,10.34,10.32,10.34,41600.0,10.2484,10.2484,10.2286,10.2484,41600.0
2006-11-22 12:20:00,10.34,10.35,10.34,10.34,51200.0,10.2484,10.2583,10.2484,10.2484,51200.0
2006-11-22 12:25:00,10.34,10.34,10.33,10.34,16800.0,10.2484,10.2484,10.2385,10.2484,16800.0
2006-11-22 12:30:00,10.34,10.36,10.31,10.34,104800.0,10.2484,10.2683,10.2187,10.2484,104800.0
2006-11-22 12:35:00,10.34,10.35,10.31,10.33,66000.0,10.2484,10.2583,10.2187,10.2385,66000.0
2006-11-22 12:40:00,10.33,10.33,10.32,10.32,100000.0,10.2385,10.2385,10.2286,10.2286,100000.0
2006-11-22 12:45:00,10.32,10.33,10.32,10.33,108800.0,10.2286,10.2385,10.2286,10.2385,108800.0
2006-11-22 12:50:00,10.33,10.33,10.33,10.33,39200.0,10.2385,10.2385,10.2385,10.2385,39200.0
2006-11-22 12:55:00,10.33,10.34,10.33,10.33,54800.0,10.2385,10.2484,10.2385,10.2385,54800.0
2006-11-22 13:00:00,10.33,10.34,10.33,10.33,30000.0,10.2385,10.2484,10.2385,10.2385,30000.0
2006-11-22 13:05:00,10.33,10.34,10.33,10.33,39600.0,10.2385,10.2484,10.2385,10.2385,39600.0
2006-11-22 13:10:00,10.33,10.33,10.31,10.32,125600.0,10.2385,10.2385,10.2187,10.2286,125600.0
2006-11-22 13:15:00,10.32,10.33,10.31,10.32,75600.0,10.2286,10.2385,10.2187,10.2286,75600.0
2006-11-22 13:20:00,10.32,10.32,10.3,10.31,39200.0,10.2286,10.2286,10.2088,10.2187,39200.0
2006-11-22 13:25:00,10.31,10.33,10.31,10.33,42800.0,10.2187,10.2385,10.2187,10.2385,42800.0
2006-11-22 13:30:00,10.33,10.33,10.33,10.33,25600.0,10.2385,10.2385,10.2385,10.2385,25600.0
2006-11-22 13:35:00,10.33,10.35,10.32,10.33,47600.0,10.2385,10.2583,10.2286,10.2385,47600.0
2006-11-22 13:40:00,10.34,10.34,10.33,10.33,14400.0,10.2484,10.2484,10.2385,10.2385,14400.0
2006-11-22 13:45:00,10.33,10.35,10.33,10.34,34400.0,10.2385,10.2583,10.2385,10.2484,34400.0
2006-11-22 13:50:00,10.34,10.35,10.34,10.35,21600.0,10.2484,10.2583,10.2484,10.2583,21600.0
2006-11-22 13:55:00,10.34,10.34,10.31,10.33,51200.0,10.2484,10.2484,10.2187,10.2385,51200.0
2006-11-22 14:00:00,10.33,10.34,10.33,10.34,17200.0,10.2385,10.2484,10.2385,10.2484,17200.0
2006-11-22 14:05:00,10.34,10.34,10.32,10.32,149200.0,10.2484,10.2484,10.2286,10.2286,149200.0
2006-11-22 14:10:00,10.32,10.33,10.32,10.32,46800.0,10.2286,10.2385,10.2286,10.2286,46800.0
2006-11-22 14:15:00,10.32,10.32,10.31,10.31,51600.0,10.2286,10.2286,10.2187,10.2187,51600.0
2006-11-22 14:20:00,10.31,10.32,10.29,10.29,116000.0,10.2187,10.2286,10.1989,10.1989,116000.0
2006-11-22 14:25:00,10.3,10.3,10.29,10.29,56400.0,10.2088,10.2088,10.1989,10.1989,56400.0
2006-11-22 14:30:00,10.3,10.3,10.28,10.29,55200.0,10.2088,10.2088,10.189,10.1989,55200.0
2006-11-22 14:35:00,10.28,10.3,10.28,10.3,214800.0,10.189,10.2088,10.189,10.2088,214800.0
2006-11-22 14:40:00,10.3,10.31,10.3,10.31,87600.0,10.2088,10.2187,10.2088,10.2187,87600.0
2006-11-22 14:45:00,10.31,10.34,10.31,10.33,93200.0,10.2187,10.2484,10.2187,10.2385,93200.0
2006-11-22 14:50:00,10.33,10.34,10.32,10.33,27600.0,10.2385,10.2484,10.2286,10.2385,27600.0
2006-11-22 14:55:00,10.33,10.33,10.33,10.33,23600.0,10.2385,10.2385,10.2385,10.2385,23600.0
2006-11-22 15:00:00,10.32,10.33,10.31,10.33,40800.0,10.2286,10.2385,10.2187,10.2385,40800.0
2006-11-22 15:05:00,10.33,10.34,10.32,10.34,38400.0,10.2385,10.2484,10.2286,10.2484,38400.0
2006-11-22 15:10:00,10.34,10.34,10.32,10.32,40800.0,10.2484,10.2484,10.2286,10.2286,40800.0
2006-11-22 15:15:00,10.31,10.34,10.31,10.33,59200.0,10.2187,10.2484,10.2187,10.2385,59200.0
2006-11-22 15:20:00,10.33,10.33,10.31,10.32,65200.0,10.2385,10.2385,10.2187,10.2286,65200.0
2006-11-22 15:25:00,10.32,10.32,10.31,10.31,76000.0,10.2286,10.2286,10.2187,10.2187,76000.0
2006-11-22 15:30:00,10.31,10.32,10.3,10.31,110800.0,10.2187,10.2286,10.2088,10.2187,110800.0
2006-11-22 15:35:00,10.31,10.34,10.3,10.33,88400.0,10.2187,10.2484,10.2088,10.2385,88400.0
2006-11-22 15:40:00,10.33,10.34,10.31,10.33,86000.0,10.2385,10.2484,10.2187,10.2385,86000.0
2006-11-22 15:45:00,10.33,10.36,10.33,10.35,119600.0,10.2385,10.2683,10.2385,10.2583,119600.0
2006-11-22 15:50:00,10.36,10.38,10.35,10.36,166400.0,10.2683,10.2881,10.2583,10.2683,166400.0
2006-11-22 15:55:00,10.36,10.37,10.34,10.36,160400.0,10.2683,10.2782,10.2484,10.2683,160400.0
2006-11-24 09:30:00,10.31,10.31,10.29,10.3,26000.0,10.2187,10.2187,10.1989,10.2088,26000.0
2006-11-24 09:35:00,10.3,10.31,10.3,10.3,18400.0,10.2088,10.2187,10.2088,10.2088,18400.0
2006-11-24 09:40:00,10.31,10.34,10.27,10.28,22400.0,10.2187,10.2484,10.1791,10.189,22400.0
2006-11-24 09:45:00,10.27,10.27,10.26,10.26,13600.0,10.1791,10.1791,10.1691,10.1691,13600.0
2006-11-24 09:50:00,10.26,10.27,10.26,10.26,27200.0,10.1691,10.1791,10.1691,10.1691,27200.0
2006-11-24 09:55:00,10.26,10.27,10.25,10.26,21600.0,10.1691,10.1791,10.1592,10.1691,21600.0
2006-11-24 10:00:00,10.26,10.3,10.26,10.3,19600.0,10.1691,10.2088,10.1691,10.2088,19600.0
2006-11-24 10:05:00,10.3,10.31,10.3,10.31,12800.0,10.2088,10.2187,10.2088,10.2187,12800.0
2006-11-24 10:10:00,10.3,10.3,10.27,10.27,16000.0,10.2088,10.2088,10.1791,10.1791,16000.0
2006-11-24 10:15:00,10.27,10.27,10.26,10.26,20000.0,10.1791,10.1791,10.1691,10.1691,20000.0
2006-11-24 10:20:00,10.26,10.29,10.25,10.25,11200.0,10.1691,10.1989,10.1592,10.1592,11200.0
2006-11-24 10:25:00,10.27,10.27,10.25,10.26,40400.0,10.1791,10.1791,10.1592,10.1691,40400.0
2006-11-24 10:30:00,10.26,10.26,10.25,10.25,28800.0,10.1691,10.1691,10.1592,10.1592,28800.0
2006-11-24 10:35:00,10.26,10.26,10.25,10.25,23200.0,10.1691,10.1691,10.1592,10.1592,23200.0
2006-11-24 10:40:00,10.25,10.25,10.25,10.25,23200.0,10.1592,10.1592,10.1592,10.1592,23200.0
2006-11-24 10:45:00,10.26,10.27,10.25,10.26,40000.0,10.1691,10.1791,10.1592,10.1691,40000.0
2006-11-24 10:50:00,10.25,10.28,10.25,10.28,48400.0,10.1592,10.189,10.1592,10.189,48400.0
2006-11-24 10:55:00,10.28,10.31,10.28,10.3,14400.0,10.189,10.2187,10.189,10.2088,14400.0
2006-11-24 11:00:00,10.3,10.3,10.27,10.28,20800.0,10.2088,10.2088,10.1791,10.189,20800.0
2006-11-24 11:05:00,10.28,10.29,10.28,10.29,8800.0,10.189,10.1989,10.189,10.1989,8800.0
2006-11-24 11:10:00,10.28,10.3,10.28,10.29,19600.0,10.189,10.2088,10.189,10.1989,19600.0
2006-11-24 11:15:00,10.29,10.3,10.29,10.29,10800.0,10.1989,10.2088,10.1989,10.1989,10800.0
2006-11-24 11:20:00,10.29,10.29,10.29,10.29,23200.0,10.1989,10.1989,10.1989,10.1989,23200.0
2006-11-24 11:25:00,10.29,10.31,10.29,10.31,42400.0,10.1989,10.2187,10.1989,10.2187,42400.0
2006-11-24 11:30:00,10.31,10.34,10.31,10.33,30400.0,10.2187,10.2484,10.2187,10.2385,30400.0
2006-11-24 11:35:00,10.33,10.34,10.31,10.31,30800.0,10.2385,10.2484,10.2187,10.2187,30800.0
2006-11-24 11:40:00,10.31,10.31,10.27,10.28,19600.0,10.2187,10.2187,10.1791,10.189,19600.0
2006-11-24 11:45:00,10.28,10.28,10.26,10.26,12800.0,10.189,10.189,10.1691,10.1691,12800.0
2006-11-24 11:50:00,10.25,10.26,10.25,10.25,11200.0,10.1592,10.1691,10.1592,10.1592,11200.0
2006-11-24 11:55:00,10.25,10.25,10.25,10.25,30000.0,10.1592,10.1592,10.1592,10.1592,30000.0
2006-11-24 12:00:00,10.25,10.25,10.25,10.25,20800.0,10.1592,10.1592,10.1592,10.1592,20800.0
2006-11-24 12:05:00,10.25,10.27,10.25,10.27,50800.0,10.1592,10.1791,10.1592,10.1791,50800.0
2006-11-24 12:10:00,10.27,10.27,10.25,10.25,50800.0,10.1791,10.1791,10.1592,10.1592,50800.0
2006-11-24 12:15:00,10.25,10.26,10.25,10.26,13200.0,10.1592,10.1691,10.1592,10.1691,13200.0
2006-11-24 12:20:00,10.26,10.28,10.26,10.28,30000.0,10.1691,10.189,10.1691,10.189,30000.0
2006-11-24 12:25:00,10.29,10.29,10.28,10.29,12000.0,10.1989,10.1989,10.189,10.1989,12000.0
2006-11-24 12:30:00,10.29,10.33,10.29,10.32,32400.0,10.1989,10.2385,10.1989,10.2286,32400.0
2006-11-24 12:35:00,10.32,10.32,10.28,10.28,14800.0,10.2286,10.2286,10.189,10.189,14800.0
2006-11-24 12:40:00,10.28,10.28,10.25,10.26,14000.0,10.189,10.189,10.1592,10.1691,14000.0
2006-11-24 12:45:00,10.27,10.28,10.27,10.27,17200.0,10.1791,10.189,10.1791,10.1791,17200.0
2006-11-24 12:50:00,10.27,10.28,10.27,10.28,13600.0,10.1791,10.189,10.1791,10.189,13600.0
2006-11-24 12:55:00,10.28,10.3,10.27,10.29,41200.0,10.189,10.2088,10.1791,10.1989,41200.0
2006-11-24 13:00:00,10.28,10.29,10.28,10.29,6400.0,10.189,10.1989,10.189,10.1989,6400.0
2006-11-24 13:05:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:15:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:25:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:35:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:45:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 13:55:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:05:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:15:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:25:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:35:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:45:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 14:55:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:00:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:05:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:10:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:15:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:20:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:25:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:30:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:35:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:40:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:45:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:50:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-24 15:55:00,10.29,10.29,10.29,10.29,0.0,10.1989,10.1989,10.1989,10.1989,0.0
2006-11-27 09:30:00,10.34,10.34,10.25,10.3,183600.0,10.2484,10.2484,10.1592,10.2088,183600.0
2006-11-27 09:35:00,10.3,10.34,10.28,10.34,28400.0,10.2088,10.2484,10.189,10.2484,28400.0
2006-11-27 09:40:00,10.34,10.34,10.33,10.33,20400.0,10.2484,10.2484,10.2385,10.2385,20400.0
2006-11-27 09:45:00,10.33,10.33,10.31,10.32,23200.0,10.2385,10.2385,10.2187,10.2286,23200.0
2006-11-27 09:50:00,10.32,10.33,10.29,10.29,33200.0,10.2286,10.2385,10.1989,10.1989,33200.0
2006-11-27 09:55:00,10.29,10.29,10.25,10.25,70000.0,10.1989,10.1989,10.1592,10.1592,70000.0
2006-11-27 10:00:00,10.25,10.28,10.24,10.26,105600.0,10.1592,10.189,10.1493,10.1691,105600.0
2006-11-27 10:05:00,10.26,10.26,10.25,10.26,60800.0,10.1691,10.1691,10.1592,10.1691,60800.0
2006-11-27 10:10:00,10.26,10.28,10.26,10.27,48800.0,10.1691,10.189,10.1691,10.1791,48800.0
2006-11-27 10:15:00,10.26,10.26,10.25,10.26,58800.0,10.1691,10.1691,10.1592,10.1691,58800.0
2006-11-27 10:20:00,10.26,10.26,10.24,10.25,51600.0,10.1691,10.1691,10.1493,10.1592,51600.0
2006-11-27 10:25:00,10.26,10.27,10.25,10.25,54000.0,10.1691,10.1791,10.1592,10.1592,54000.0
2006-11-27 10:30:00,10.25,10.27,10.25,10.26,40000.0,10.1592,10.1791,10.1592,10.1691,40000.0
2006-11-27 10:35:00,10.26,10.27,10.25,10.26,34000.0,10.1691,10.1791,10.1592,10.1691,34000.0
2006-11-27 10:40:00,10.26,10.26,10.22,10.22,36800.0,10.1691,10.1691,10.1295,10.1295,36800.0
2006-11-27 10:45:00,10.23,10.24,10.22,10.23,17600.0,10.1394,10.1493,10.1295,10.1394,17600.0
2006-11-27 10:50:00,10.23,10.25,10.23,10.24,29200.0,10.1394,10.1592,10.1394,10.1493,29200.0
2006-11-27 10:55:00,10.24,10.24,10.24,10.24,15200.0,10.1493,10.1493,10.1493,10.1493,15200.0
2006-11-27 11:00:00,10.24,10.26,10.24,10.25,34000.0,10.1493,10.1691,10.1493,10.1592,34000.0
2006-11-27 11:05:00,10.25,10.25,10.22,10.22,43200.0,10.1592,10.1592,10.1295,10.1295,43200.0
2006-11-27 11:10:00,10.22,10.24,10.21,10.21,84000.0,10.1295,10.1493,10.1196,10.1196,84000.0
2006-11-27 11:15:00,10.22,10.22,10.15,10.17,280000.0,10.1295,10.1295,10.0601,10.0799,280000.0
2006-11-27 11:20:00,10.17,10.17,10.16,10.16,73600.0,10.0799,10.0799,10.07,10.07,73600.0
2006-11-27 11:25:00,10.16,10.17,10.15,10.15,61600.0,10.07,10.0799,10.0601,10.0601,61600.0
2006-11-27 11:30:00,10.15,10.18,10.15,10.17,21600.0,10.0601,10.0898,10.0601,10.0799,21600.0
2006-11-27 11:35:00,10.17,10.19,10.17,10.19,34800.0,10.0799,10.0998,10.0799,10.0998,34800.0
2006-11-27 11:40:00,10.19,10.19,10.17,10.18,50000.0,10.0998,10.0998,10.0799,10.0898,50000.0
2006-11-27 11:45:00,10.18,10.18,10.18,10.18,7200.0,10.0898,10.0898,10.0898,10.0898,7200.0
2006-11-27 11:50:00,10.18,10.18,10.17,10.17,23200.0,10.0898,10.0898,10.0799,10.0799,23200.0
2006-11-27 11:55:00,10.17,10.17,10.17,10.17,48400.0,10.0799,10.0799,10.0799,10.0799,48400.0
2006-11-27 12:00:00,10.18,10.18,10.17,10.17,15200.0,10.0898,10.0898,10.0799,10.0799,15200.0
2006-11-27 12:05:00,10.17,10.18,10.16,10.17,47600.0,10.0799,10.0898,10.07,10.0799,47600.0
2006-11-27 12:10:00,10.17,10.18,10.17,10.17,8400.0,10.0799,10.0898,10.0799,10.0799,8400.0
2006-11-27 12:15:00,10.18,10.19,10.17,10.19,22400.0,10.0898,10.0998,10.0799,10.0998,22400.0
2006-11-27 12:20:00,10.19,10.19,10.18,10.18,22000.0,10.0998,10.0998,10.0898,10.0898,22000.0
2006-11-27 12:25:00,10.18,10.19,10.18,10.19,7200.0,10.0898,10.0998,10.0898,10.0998,7200.0
2006-11-27 12:30:00,10.19,10.19,10.16,10.17,24800.0,10.0998,10.0998,10.07,10.0799,24800.0
2006-11-27 12:35:00,10.16,10.16,10.15,10.15,31200.0,10.07,10.07,10.0601,10.0601,31200.0
2006-11-27 12:40:00,10.14,10.15,10.13,10.13,67600.0,10.0502,10.0601,10.0403,10.0403,67600.0
2006-11-27 12:45:00,10.13,10.14,10.13,10.14,33600.0,10.0403,10.0502,10.0403,10.0502,33600.0
2006-11-27 12:50:00,10.14,10.14,10.13,10.14,34000.0,10.0502,10.0502,10.0403,10.0502,34000.0
2006-11-27 12:55:00,10.14,10.14,10.13,10.14,18000.0,10.0502,10.0502,10.0403,10.0502,18000.0
2006-11-27 13:00:00,10.14,10.14,10.13,10.13,34000.0,10.0502,10.0502,10.0403,10.0403,34000.0
2006-11-27 13:05:00,10.13,10.13,10.1,10.1,129200.0,10.0403,10.0403,10.0106,10.0106,129200.0
2006-11-27 13:10:00,10.1,10.1,10.09,10.09,2400.0,10.0106,10.0106,10.0006,10.0006,2400.0
2006-11-27 13:15:00,10.09,10.09,10.08,10.08,25600.0,10.0006,10.0006,9.9907,9.9907,25600.0
2006-11-27 13:20:00,10.09,10.09,10.06,10.07,44800.0,10.0006,10.0006,9.9709,9.9808,44800.0
2006-11-27 13:25:00,10.07,10.1,10.07,10.1,40800.0,9.9808,10.0106,9.9808,10.0106,40800.0
2006-11-27 13:30:00,10.1,10.11,10.08,10.09,31600.0,10.0106,10.0205,9.9907,10.0006,31600.0
2006-11-27 13:35:00,10.09,10.11,10.08,10.08,22000.0,10.0006,10.0205,9.9907,9.9907,22000.0
2006-11-27 13:40:00,10.08,10.09,10.08,10.09,22000.0,9.9907,10.0006,9.9907,10.0006,22000.0
2006-11-27 13:45:00,10.09,10.1,10.09,10.09,34800.0,10.0006,10.0106,10.0006,10.0006,34800.0
2006-11-27 13:50:00,10.09,10.09,10.07,10.07,33200.0,10.0006,10.0006,9.9808,9.9808,33200.0
2006-11-27 13:55:00,10.07,10.1,10.07,10.09,31600.0,9.9808,10.0106,9.9808,10.0006,31600.0
2006-11-27 14:00:00,10.09,10.1,10.06,10.07,12800.0,10.0006,10.0106,9.9709,9.9808,12800.0
2006-11-27 14:05:00,10.07,10.08,10.05,10.06,36800.0,9.9808,9.9907,9.961,9.9709,36800.0
2006-11-27 14:10:00,10.06,10.07,10.06,10.06,40400.0,9.9709,9.9808,9.9709,9.9709,40400.0
2006-11-27 14:15:00,10.07,10.07,10.06,10.06,76400.0,9.9808,9.9808,9.9709,9.9709,76400.0
2006-11-27 14:20:00,10.06,10.06,10.06,10.06,50400.0,9.9709,9.9709,9.9709,9.9709,50400.0
2006-11-27 14:25:00,10.06,10.06,10.05,10.06,19600.0,9.9709,9.9709,9.961,9.9709,19600.0
2006-11-27 14:30:00,10.06,10.08,10.05,10.06,35200.0,9.9709,9.9907,9.961,9.9709,35200.0
2006-11-27 14:35:00,10.06,10.07,10.06,10.06,16800.0,9.9709,9.9808,9.9709,9.9709,16800.0
2006-11-27 14:40:00,10.06,10.06,10.06,10.06,20000.0,9.9709,9.9709,9.9709,9.9709,20000.0
2006-11-27 14:45:00,10.06,10.06,10.03,10.06,39200.0,9.9709,9.9709,9.9412,9.9709,39200.0
2006-11-27 14:50:00,10.06,10.07,10.06,10.07,54800.0,9.9709,9.9808,9.9709,9.9808,54800.0
2006-11-27 14:55:00,10.06,10.07,10.06,10.06,7200.0,9.9709,9.9808,9.9709,9.9709,7200.0
2006-11-27 15:00:00,10.06,10.06,10.06,10.06,27200.0,9.9709,9.9709,9.9709,9.9709,27200.0
2006-11-27 15:05:00,10.06,10.06,10.04,10.05,59200.0,9.9709,9.9709,9.9511,9.961,59200.0
2006-11-27 15:10:00,10.05,10.05,10.03,10.04,12000.0,9.961,9.961,9.9412,9.9511,12000.0
2006-11-27 15:15:00,10.04,10.04,10.03,10.04,12000.0,9.9511,9.9511,9.9412,9.9511,12000.0
2006-11-27 15:20:00,10.04,10.05,10.04,10.05,31600.0,9.9511,9.961,9.9511,9.961,31600.0
2006-11-27 15:25:00,10.05,10.06,10.04,10.04,48000.0,9.961,9.9709,9.9511,9.9511,48000.0
2006-11-27 15:30:00,10.04,10.05,10.04,10.05,30000.0,9.9511,9.961,9.9511,9.961,30000.0
2006-11-27 15:35:00,10.05,10.05,10.05,10.05,62800.0,9.961,9.961,9.961,9.961,62800.0
2006-11-27 15:40:00,10.05,10.05,10.04,10.05,44400.0,9.961,9.961,9.9511,9.961,44400.0
2006-11-27 15:45:00,10.04,10.05,10.04,10.05,108000.0,9.9511,9.961,9.9511,9.961,108000.0
2006-11-27 15:50:00,10.05,10.05,10.04,10.04,121200.0,9.961,9.961,9.9511,9.9511,121200.0
2006-11-27 15:55:00,10.04,10.04,10.03,10.03,32400.0,9.9511,9.9511,9.9412,9.9412,32400.0
2006-11-28 09:30:00,10.04,10.04,9.9,9.96,139200.0,9.9511,9.9511,9.8123,9.8718,139200.0
2006-11-28 09:35:00,9.95,10.0,9.94,9.94,109200.0,9.8619,9.9114,9.852,9.852,109200.0
2006-11-28 09:40:00,9.92,9.94,9.85,9.86,92000.0,9.8322,9.852,9.7628,9.7727,92000.0
2006-11-28 09:45:00,9.87,9.88,9.8,9.82,119200.0,9.7826,9.7925,9.7132,9.733,119200.0
2006-11-28 09:50:00,9.82,9.83,9.8,9.8,102400.0,9.733,9.7429,9.7132,9.7132,102400.0
2006-11-28 09:55:00,9.8,9.81,9.75,9.77,147200.0,9.7132,9.7231,9.6637,9.6835,147200.0
2006-11-28 10:00:00,9.77,9.79,9.76,9.79,117600.0,9.6835,9.7033,9.6736,9.7033,117600.0
2006-11-28 10:05:00,9.79,9.8,9.79,9.79,176800.0,9.7033,9.7132,9.7033,9.7033,176800.0
2006-11-28 10:10:00,9.78,9.79,9.76,9.77,74000.0,9.6934,9.7033,9.6736,9.6835,74000.0
2006-11-28 10:15:00,9.77,9.78,9.76,9.77,51200.0,9.6835,9.6934,9.6736,9.6835,51200.0
2006-11-28 10:20:00,9.77,9.78,9.75,9.76,151600.0,9.6835,9.6934,9.6637,9.6736,151600.0
2006-11-28 10:25:00,9.76,9.76,9.74,9.75,184000.0,9.6736,9.6736,9.6537,9.6637,184000.0
2006-11-28 10:30:00,9.75,9.76,9.74,9.76,177200.0,9.6637,9.6736,9.6537,9.6736,177200.0
2006-11-28 10:35:00,9.76,9.76,9.75,9.76,143600.0,9.6736,9.6736,9.6637,9.6736,143600.0
2006-11-28 10:40:00,9.76,9.78,9.75,9.78,210800.0,9.6736,9.6934,9.6637,9.6934,210800.0
2006-11-28 10:45:00,9.78,9.82,9.78,9.81,109200.0,9.6934,9.733,9.6934,9.7231,109200.0
2006-11-28 10:50:00,9.81,9.81,9.79,9.8,77600.0,9.7231,9.7231,9.7033,9.7132,77600.0
2006-11-28 10:55:00,9.8,9.83,9.79,9.82,45200.0,9.7132,9.7429,9.7033,9.733,45200.0
2006-11-28 11:00:00,9.82,9.83,9.81,9.82,16800.0,9.733,9.7429,9.7231,9.733,16800.0
2006-11-28 11:05:00,9.81,9.83,9.81,9.81,39200.0,9.7231,9.7429,9.7231,9.7231,39200.0
2006-11-28 11:10:00,9.82,9.83,9.81,9.82,35200.0,9.733,9.7429,9.7231,9.733,35200.0
2006-11-28 11:15:00,9.82,9.86,9.81,9.84,44400.0,9.733,9.7727,9.7231,9.7529,44400.0
2006-11-28 11:20:00,9.85,9.86,9.84,9.86,33600.0,9.7628,9.7727,9.7529,9.7727,33600.0
2006-11-28 11:25:00,9.86,9.88,9.86,9.87,53200.0,9.7727,9.7925,9.7727,9.7826,53200.0
2006-11-28 11:30:00,9.86,9.87,9.85,9.86,160000.0,9.7727,9.7826,9.7628,9.7727,160000.0
2006-11-28 11:35:00,9.86,9.9,9.86,9.87,49600.0,9.7727,9.8123,9.7727,9.7826,49600.0
2006-11-28 11:40:00,9.87,9.87,9.83,9.86,55200.0,9.7826,9.7826,9.7429,9.7727,55200.0
2006-11-28 11:45:00,9.86,9.86,9.84,9.84,25600.0,9.7727,9.7727,9.7529,9.7529,25600.0
2006-11-28 11:50:00,9.84,9.86,9.83,9.85,30000.0,9.7529,9.7727,9.7429,9.7628,30000.0
2006-11-28 11:55:00,9.85,9.88,9.85,9.86,30400.0,9.7628,9.7925,9.7628,9.7727,30400.0
2006-11-28 12:00:00,9.85,9.87,9.84,9.87,11200.0,9.7628,9.7826,9.7529,9.7826,11200.0
2006-11-28 12:05:00,9.86,9.87,9.86,9.86,7200.0,9.7727,9.7826,9.7727,9.7727,7200.0
2006-11-28 12:10:00,9.86,9.87,9.84,9.86,32000.0,9.7727,9.7826,9.7529,9.7727,32000.0
2006-11-28 12:15:00,9.86,9.86,9.85,9.86,33600.0,9.7727,9.7727,9.7628,9.7727,33600.0
2006-11-28 12:20:00,9.86,9.87,9.86,9.86,32000.0,9.7727,9.7826,9.7727,9.7727,32000.0
2006-11-28 12:25:00,9.85,9.85,9.85,9.85,2800.0,9.7628,9.7628,9.7628,9.7628,2800.0
2006-11-28 12:30:00,9.85,9.86,9.84,9.85,116400.0,9.7628,9.7727,9.7529,9.7628,116400.0
2006-11-28 12:35:00,9.85,9.87,9.83,9.86,85600.0,9.7628,9.7826,9.7429,9.7727,85600.0
2006-11-28 12:40:00,9.87,9.87,9.81,9.81,34800.0,9.7826,9.7826,9.7231,9.7231,34800.0
2006-11-28 12:45:00,9.81,9.81,9.79,9.8,43600.0,9.7231,9.7231,9.7033,9.7132,43600.0
2006-11-28 12:50:00,9.8,9.81,9.8,9.8,25600.0,9.7132,9.7231,9.7132,9.7132,25600.0
2006-11-28 12:55:00,9.8,9.8,9.78,9.79,33200.0,9.7132,9.7132,9.6934,9.7033,33200.0
2006-11-28 13:00:00,9.79,9.81,9.78,9.81,22800.0,9.7033,9.7231,9.6934,9.7231,22800.0
2006-11-28 13:05:00,9.82,9.83,9.82,9.83,30400.0,9.733,9.7429,9.733,9.7429,30400.0
2006-11-28 13:10:00,9.83,9.83,9.81,9.82,12000.0,9.7429,9.7429,9.7231,9.733,12000.0
2006-11-28 13:15:00,9.81,9.81,9.8,9.8,14400.0,9.7231,9.7231,9.7132,9.7132,14400.0
2006-11-28 13:20:00,9.8,9.81,9.76,9.77,21200.0,9.7132,9.7231,9.6736,9.6835,21200.0
2006-11-28 13:25:00,9.76,9.77,9.76,9.77,21600.0,9.6736,9.6835,9.6736,9.6835,21600.0
2006-11-28 13:30:00,9.77,9.77,9.76,9.76,9600.0,9.6835,9.6835,9.6736,9.6736,9600.0
2006-11-28 13:35:00,9.76,9.78,9.75,9.78,22000.0,9.6736,9.6934,9.6637,9.6934,22000.0
2006-11-28 13:40:00,9.76,9.77,9.76,9.76,12800.0,9.6736,9.6835,9.6736,9.6736,12800.0
2006-11-28 13:45:00,9.76,9.77,9.75,9.75,24000.0,9.6736,9.6835,9.6637,9.6637,24000.0
2006-11-28 13:50:00,9.75,9.76,9.75,9.76,76800.0,9.6637,9.6736,9.6637,9.6736,76800.0
2006-11-28 13:55:00,9.75,9.76,9.74,9.74,12800.0,9.6637,9.6736,9.6537,9.6537,12800.0
2006-11-28 14:00:00,9.74,9.79,9.74,9.78,37200.0,9.6537,9.7033,9.6537,9.6934,37200.0
2006-11-28 14:05:00,9.78,9.8,9.78,9.8,18800.0,9.6934,9.7132,9.6934,9.7132,18800.0
2006-11-28 14:10:00,9.8,9.81,9.8,9.81,38000.0,9.7132,9.7231,9.7132,9.7231,38000.0
2006-11-28 14:15:00,9.81,9.82,9.8,9.81,59200.0,9.7231,9.733,9.7132,9.7231,59200.0
2006-11-28 14:20:00,9.81,9.83,9.8,9.83,61600.0,9.7231,9.7429,9.7132,9.7429,61600.0
2006-11-28 14:25:00,9.84,9.84,9.81,9.82,22800.0,9.7529,9.7529,9.7231,9.733,22800.0
2006-11-28 14:30:00,9.82,9.84,9.82,9.84,27200.0,9.733,9.7529,9.733,9.7529,27200.0
2006-11-28 14:35:00,9.84,9.84,9.82,9.82,8400.0,9.7529,9.7529,9.733,9.733,8400.0
2006-11-28 14:40:00,9.82,9.82,9.81,9.82,15600.0,9.733,9.733,9.7231,9.733,15600.0
2006-11-28 14:45:00,9.82,9.82,9.82,9.82,24400.0,9.733,9.733,9.733,9.733,24400.0
2006-11-28 14:50:00,9.82,9.82,9.81,9.82,16400.0,9.733,9.733,9.7231,9.733,16400.0
2006-11-28 14:55:00,9.81,9.83,9.81,9.83,23600.0,9.7231,9.7429,9.7231,9.7429,23600.0
2006-11-28 15:00:00,9.83,9.83,9.83,9.83,20400.0,9.7429,9.7429,9.7429,9.7429,20400.0
2006-11-28 15:05:00,9.83,9.83,9.81,9.81,19200.0,9.7429,9.7429,9.7231,9.7231,19200.0
2006-11-28 15:10:00,9.81,9.83,9.81,9.83,48000.0,9.7231,9.7429,9.7231,9.7429,48000.0
2006-11-28 15:15:00,9.83,9.85,9.82,9.85,61200.0,9.7429,9.7628,9.733,9.7628,61200.0
2006-11-28 15:20:00,9.85,9.85,9.83,9.83,42800.0,9.7628,9.7628,9.7429,9.7429,42800.0
2006-11-28 15:25:00,9.84,9.84,9.81,9.81,45600.0,9.7529,9.7529,9.7231,9.7231,45600.0
2006-11-28 15:30:00,9.81,9.84,9.81,9.84,69200.0,9.7231,9.7529,9.7231,9.7529,69200.0
2006-11-28 15:35:00,9.84,9.85,9.83,9.85,62800.0,9.7529,9.7628,9.7429,9.7628,62800.0
2006-11-28 15:40:00,9.85,9.86,9.84,9.85,88000.0,9.7628,9.7727,9.7529,9.7628,88000.0
2006-11-28 15:45:00,9.85,9.85,9.84,9.84,55200.0,9.7628,9.7628,9.7529,9.7529,55200.0
2006-11-28 15:50:00,9.84,9.87,9.84,9.87,117600.0,9.7529,9.7826,9.7529,9.7826,117600.0
2006-11-28 15:55:00,9.87,9.87,9.84,9.84,90400.0,9.7826,9.7826,9.7529,9.7529,90400.0
2006-11-29 09:30:00,9.84,9.86,9.83,9.84,78800.0,9.7529,9.7727,9.7429,9.7529,78800.0
2006-11-29 09:35:00,9.84,9.85,9.83,9.84,460000.0,9.7529,9.7628,9.7429,9.7529,460000.0
2006-11-29 09:40:00,9.83,9.85,9.83,9.85,322000.0,9.7429,9.7628,9.7429,9.7628,322000.0
2006-11-29 09:45:00,9.85,9.85,9.79,9.81,86000.0,9.7628,9.7628,9.7033,9.7231,86000.0
2006-11-29 09:50:00,9.81,9.81,9.76,9.76,88800.0,9.7231,9.7231,9.6736,9.6736,88800.0
2006-11-29 09:55:00,9.76,9.77,9.73,9.75,103200.0,9.6736,9.6835,9.6438,9.6637,103200.0
2006-11-29 10:00:00,9.74,9.76,9.73,9.75,66000.0,9.6537,9.6736,9.6438,9.6637,66000.0
2006-11-29 10:05:00,9.75,9.75,9.7,9.71,132400.0,9.6637,9.6637,9.6141,9.624,132400.0
2006-11-29 10:10:00,9.71,9.72,9.68,9.68,82000.0,9.624,9.6339,9.5943,9.5943,82000.0
2006-11-29 10:15:00,9.68,9.71,9.68,9.68,104000.0,9.5943,9.624,9.5943,9.5943,104000.0
2006-11-29 10:20:00,9.68,9.69,9.67,9.68,85200.0,9.5943,9.6042,9.5844,9.5943,85200.0
2006-11-29 10:25:00,9.68,9.68,9.65,9.66,135200.0,9.5943,9.5943,9.5645,9.5745,135200.0
2006-11-29 10:30:00,9.66,9.69,9.65,9.69,358000.0,9.5745,9.6042,9.5645,9.6042,358000.0
2006-11-29 10:35:00,9.69,9.7,9.67,9.68,167600.0,9.6042,9.6141,9.5844,9.5943,167600.0
2006-11-29 10:40:00,9.68,9.69,9.68,9.68,64800.0,9.5943,9.6042,9.5943,9.5943,64800.0
2006-11-29 10:45:00,9.68,9.7,9.68,9.69,53600.0,9.5943,9.6141,9.5943,9.6042,53600.0
2006-11-29 10:50:00,9.68,9.69,9.68,9.68,50000.0,9.5943,9.6042,9.5943,9.5943,50000.0
2006-11-29 10:55:00,9.68,9.71,9.67,9.7,92800.0,9.5943,9.624,9.5844,9.6141,92800.0
2006-11-29 11:00:00,9.7,9.72,9.69,9.71,65200.0,9.6141,9.6339,9.6042,9.624,65200.0
2006-11-29 11:05:00,9.71,9.75,9.71,9.74,40400.0,9.624,9.6637,9.624,9.6537,40400.0
2006-11-29 11:10:00,9.74,9.74,9.72,9.73,39600.0,9.6537,9.6537,9.6339,9.6438,39600.0
2006-11-29 11:15:00,9.73,9.75,9.71,9.75,94800.0,9.6438,9.6637,9.624,9.6637,94800.0
2006-11-29 11:20:00,9.75,9.77,9.75,9.77,213200.0,9.6637,9.6835,9.6637,9.6835,213200.0
2006-11-29 11:25:00,9.76,9.8,9.76,9.78,121600.0,9.6736,9.7132,9.6736,9.6934,121600.0
2006-11-29 11:30:00,9.78,9.8,9.77,9.8,50400.0,9.6934,9.7132,9.6835,9.7132,50400.0
2006-11-29 11:35:00,9.8,9.83,9.8,9.83,60800.0,9.7132,9.7429,9.7132,9.7429,60800.0
2006-11-29 11:40:00,9.83,9.83,9.83,9.83,28400.0,9.7429,9.7429,9.7429,9.7429,28400.0
2006-11-29 11:45:00,9.83,9.83,9.81,9.81,20400.0,9.7429,9.7429,9.7231,9.7231,20400.0
2006-11-29 11:50:00,9.82,9.82,9.81,9.82,35200.0,9.733,9.733,9.7231,9.733,35200.0
2006-11-29 11:55:00,9.82,9.82,9.81,9.81,29600.0,9.733,9.733,9.7231,9.7231,29600.0
2006-11-29 12:00:00,9.8,9.81,9.8,9.8,10000.0,9.7132,9.7231,9.7132,9.7132,10000.0
2006-11-29 12:05:00,9.8,9.8,9.78,9.79,33600.0,9.7132,9.7132,9.6934,9.7033,33600.0
2006-11-29 12:10:00,9.78,9.81,9.78,9.8,61600.0,9.6934,9.7231,9.6934,9.7132,61600.0
2006-11-29 12:15:00,9.8,9.8,9.79,9.79,6000.0,9.7132,9.7132,9.7033,9.7033,6000.0
2006-11-29 12:20:00,9.79,9.79,9.78,9.78,52000.0,9.7033,9.7033,9.6934,9.6934,52000.0
2006-11-29 12:25:00,9.78,9.78,9.74,9.75,29600.0,9.6934,9.6934,9.6537,9.6637,29600.0
2006-11-29 12:30:00,9.75,9.76,9.74,9.74,58000.0,9.6637,9.6736,9.6537,9.6537,58000.0
2006-11-29 12:35:00,9.75,9.75,9.74,9.74,32800.0,9.6637,9.6637,9.6537,9.6537,32800.0
2006-11-29 12:40:00,9.74,9.74,9.72,9.74,39600.0,9.6537,9.6537,9.6339,9.6537,39600.0
2006-11-29 12:45:00,9.74,9.75,9.74,9.74,25600.0,9.6537,9.6637,9.6537,9.6537,25600.0
2006-11-29 12:50:00,9.73,9.73,9.72,9.73,28800.0,9.6438,9.6438,9.6339,9.6438,28800.0
2006-11-29 12:55:00,9.73,9.74,9.72,9.73,39200.0,9.6438,9.6537,9.6339,9.6438,39200.0
2006-11-29 13:00:00,9.73,9.73,9.72,9.72,24000.0,9.6438,9.6438,9.6339,9.6339,24000.0
2006-11-29 13:05:00,9.72,9.73,9.72,9.73,29200.0,9.6339,9.6438,9.6339,9.6438,29200.0
2006-11-29 13:10:00,9.73,9.73,9.71,9.71,20800.0,9.6438,9.6438,9.624,9.624,20800.0
2006-11-29 13:15:00,9.71,9.72,9.71,9.72,15200.0,9.624,9.6339,9.624,9.6339,15200.0
2006-11-29 13:20:00,9.72,9.73,9.71,9.72,26000.0,9.6339,9.6438,9.624,9.6339,26000.0
2006-11-29 13:25:00,9.72,9.72,9.7,9.7,16400.0,9.6339,9.6339,9.6141,9.6141,16400.0
2006-11-29 13:30:00,9.7,9.71,9.7,9.7,57200.0,9.6141,9.624,9.6141,9.6141,57200.0
2006-11-29 13:35:00,9.7,9.71,9.7,9.7,70400.0,9.6141,9.624,9.6141,9.6141,70400.0
2006-11-29 13:40:00,9.7,9.71,9.7,9.71,30400.0,9.6141,9.624,9.6141,9.624,30400.0
2006-11-29 13:45:00,9.72,9.75,9.72,9.75,22400.0,9.6339,9.6637,9.6339,9.6637,22400.0
2006-11-29 13:50:00,9.75,9.75,9.73,9.73,22400.0,9.6637,9.6637,9.6438,9.6438,22400.0
2006-11-29 13:55:00,9.73,9.75,9.73,9.74,24800.0,9.6438,9.6637,9.6438,9.6537,24800.0
2006-11-29 14:00:00,9.74,9.75,9.74,9.74,14000.0,9.6537,9.6637,9.6537,9.6537,14000.0
2006-11-29 14:05:00,9.74,9.75,9.72,9.74,40400.0,9.6537,9.6637,9.6339,9.6537,40400.0
2006-11-29 14:10:00,9.74,9.74,9.73,9.74,8800.0,9.6537,9.6537,9.6438,9.6537,8800.0
2006-11-29 14:15:00,9.74,9.75,9.73,9.74,22000.0,9.6537,9.6637,9.6438,9.6537,22000.0
2006-11-29 14:20:00,9.74,9.75,9.73,9.73,38000.0,9.6537,9.6637,9.6438,9.6438,38000.0
2006-11-29 14:25:00,9.73,9.75,9.71,9.71,14400.0,9.6438,9.6637,9.624,9.624,14400.0
2006-11-29 14:30:00,9.72,9.73,9.71,9.73,24800.0,9.6339,9.6438,9.624,9.6438,24800.0
2006-11-29 14:35:00,9.73,9.75,9.73,9.74,43600.0,9.6438,9.6637,9.6438,9.6537,43600.0
2006-11-29 14:40:00,9.72,9.76,9.72,9.75,94400.0,9.6339,9.6736,9.6339,9.6637,94400.0
2006-11-29 14:45:00,9.75,9.75,9.74,9.74,36800.0,9.6637,9.6637,9.6537,9.6537,36800.0
2006-11-29 14:50:00,9.74,9.76,9.72,9.76,37200.0,9.6537,9.6736,9.6339,9.6736,37200.0
2006-11-29 14:55:00,9.76,9.76,9.72,9.72,44400.0,9.6736,9.6736,9.6339,9.6339,44400.0
2006-11-29 15:00:00,9.72,9.74,9.72,9.74,42800.0,9.6339,9.6537,9.6339,9.6537,42800.0
2006-11-29 15:05:00,9.73,9.74,9.73,9.73,24000.0,9.6438,9.6537,9.6438,9.6438,24000.0
2006-11-29 15:10:00,9.74,9.76,9.74,9.74,111200.0,9.6537,9.6736,9.6537,9.6537,111200.0
2006-11-29 15:15:00,9.74,9.78,9.74,9.76,100000.0,9.6537,9.6934,9.6537,9.6736,100000.0
2006-11-29 15:20:00,9.77,9.78,9.75,9.76,112800.0,9.6835,9.6934,9.6637,9.6736,112800.0
2006-11-29 15:25:00,9.76,9.78,9.75,9.77,105600.0,9.6736,9.6934,9.6637,9.6835,105600.0
2006-11-29 15:30:00,9.77,9.79,9.77,9.79,85200.0,9.6835,9.7033,9.6835,9.7033,85200.0
2006-11-29 15:35:00,9.79,9.8,9.78,9.79,61200.0,9.7033,9.7132,9.6934,9.7033,61200.0
2006-11-29 15:40:00,9.79,9.79,9.77,9.77,152000.0,9.7033,9.7033,9.6835,9.6835,152000.0
2006-11-29 15:45:00,9.78,9.79,9.77,9.79,74000.0,9.6934,9.7033,9.6835,9.7033,74000.0
2006-11-29 15:50:00,9.79,9.79,9.78,9.78,68400.0,9.7033,9.7033,9.6934,9.6934,68400.0
2006-11-29 15:55:00,9.77,9.77,9.76,9.77,127600.0,9.6835,9.6835,9.6736,9.6835,127600.0
2006-11-30 09:30:00,9.84,9.85,9.8,9.81,89200.0,9.7529,9.7628,9.7132,9.7231,89200.0
2006-11-30 09:35:00,9.83,9.86,9.77,9.86,109200.0,9.7429,9.7727,9.6835,9.7727,109200.0
2006-11-30 09:40:00,9.86,9.86,9.82,9.82,20800.0,9.7727,9.7727,9.733,9.733,20800.0
2006-11-30 09:45:00,9.82,9.85,9.81,9.82,71200.0,9.733,9.7628,9.7231,9.733,71200.0
2006-11-30 09:50:00,9.82,9.83,9.79,9.79,101200.0,9.733,9.7429,9.7033,9.7033,101200.0
2006-11-30 09:55:00,9.79,9.81,9.76,9.79,94000.0,9.7033,9.7231,9.6736,9.7033,94000.0
2006-11-30 10:00:00,9.78,9.78,9.75,9.75,86000.0,9.6934,9.6934,9.6637,9.6637,86000.0
2006-11-30 10:05:00,9.75,9.79,9.74,9.79,31200.0,9.6637,9.7033,9.6537,9.7033,31200.0
2006-11-30 10:10:00,9.79,9.79,9.78,9.78,18000.0,9.7033,9.7033,9.6934,9.6934,18000.0
2006-11-30 10:15:00,9.78,9.79,9.75,9.75,42400.0,9.6934,9.7033,9.6637,9.6637,42400.0
2006-11-30 10:20:00,9.75,9.76,9.74,9.75,59600.0,9.6637,9.6736,9.6537,9.6637,59600.0
2006-11-30 10:25:00,9.75,9.75,9.73,9.73,36400.0,9.6637,9.6637,9.6438,9.6438,36400.0
2006-11-30 10:30:00,9.73,9.77,9.73,9.77,30400.0,9.6438,9.6835,9.6438,9.6835,30400.0
2006-11-30 10:35:00,9.77,9.77,9.76,9.77,20400.0,9.6835,9.6835,9.6736,9.6835,20400.0
2006-11-30 10:40:00,9.77,9.78,9.77,9.77,32000.0,9.6835,9.6934,9.6835,9.6835,32000.0
2006-11-30 10:45:00,9.77,9.77,9.76,9.76,7600.0,9.6835,9.6835,9.6736,9.6736,7600.0
2006-11-30 10:50:00,9.76,9.8,9.76,9.79,20000.0,9.6736,9.7132,9.6736,9.7033,20000.0
2006-11-30 10:55:00,9.8,9.82,9.78,9.79,26000.0,9.7132,9.733,9.6934,9.7033,26000.0
2006-11-30 11:00:00,9.79,9.81,9.79,9.81,30800.0,9.7033,9.7231,9.7033,9.7231,30800.0
2006-11-30 11:05:00,9.81,9.81,9.8,9.81,52800.0,9.7231,9.7231,9.7132,9.7231,52800.0
2006-11-30 11:10:00,9.81,9.81,9.78,9.78,23600.0,9.7231,9.7231,9.6934,9.6934,23600.0
2006-11-30 11:15:00,9.78,9.78,9.77,9.77,32400.0,9.6934,9.6934,9.6835,9.6835,32400.0
2006-11-30 11:20:00,9.77,9.77,9.73,9.76,45200.0,9.6835,9.6835,9.6438,9.6736,45200.0
2006-11-30 11:25:00,9.76,9.76,9.74,9.76,30000.0,9.6736,9.6736,9.6537,9.6736,30000.0
2006-11-30 11:30:00,9.76,9.76,9.74,9.75,30400.0,9.6736,9.6736,9.6537,9.6637,30400.0
2006-11-30 11:35:00,9.75,9.76,9.74,9.74,14000.0,9.6637,9.6736,9.6537,9.6537,14000.0
2006-11-30 11:40:00,9.74,9.75,9.74,9.75,12800.0,9.6537,9.6637,9.6537,9.6637,12800.0
2006-11-30 11:45:00,9.75,9.76,9.74,9.75,147200.0,9.6637,9.6736,9.6537,9.6637,147200.0
2006-11-30 11:50:00,9.75,9.75,9.75,9.75,28800.0,9.6637,9.6637,9.6637,9.6637,28800.0
2006-11-30 11:55:00,9.75,9.75,9.74,9.74,38000.0,9.6637,9.6637,9.6537,9.6537,38000.0
2006-11-30 12:00:00,9.74,9.75,9.74,9.74,25200.0,9.6537,9.6637,9.6537,9.6537,25200.0
2006-11-30 12:05:00,9.74,9.75,9.74,9.75,29600.0,9.6537,9.6637,9.6537,9.6637,29600.0
2006-11-30 12:10:00,9.74,9.75,9.74,9.74,10800.0,9.6537,9.6637,9.6537,9.6537,10800.0
2006-11-30 12:15:00,9.75,9.75,9.74,9.74,18800.0,9.6637,9.6637,9.6537,9.6537,18800.0
2006-11-30 12:20:00,9.74,9.75,9.74,9.75,23200.0,9.6537,9.6637,9.6537,9.6637,23200.0
2006-11-30 12:25:00,9.75,9.75,9.74,9.74,4400.0,9.6637,9.6637,9.6537,9.6537,4400.0
2006-11-30 12:30:00,9.75,9.75,9.75,9.75,29600.0,9.6637,9.6637,9.6637,9.6637,29600.0
2006-11-30 12:35:00,9.75,9.75,9.74,9.74,18000.0,9.6637,9.6637,9.6537,9.6537,18000.0
2006-11-30 12:40:00,9.74,9.75,9.74,9.75,32000.0,9.6537,9.6637,9.6537,9.6637,32000.0
2006-11-30 12:45:00,9.75,9.75,9.74,9.74,29200.0,9.6637,9.6637,9.6537,9.6537,29200.0
2006-11-30 12:50:00,9.74,9.75,9.74,9.75,9200.0,9.6537,9.6637,9.6537,9.6637,9200.0
2006-11-30 12:55:00,9.75,9.75,9.74,9.74,19200.0,9.6637,9.6637,9.6537,9.6537,19200.0
2006-11-30 13:00:00,9.74,9.75,9.74,9.75,22000.0,9.6537,9.6637,9.6537,9.6637,22000.0
2006-11-30 13:05:00,9.76,9.77,9.75,9.77,16400.0,9.6736,9.6835,9.6637,9.6835,16400.0
2006-11-30 13:10:00,9.77,9.77,9.77,9.77,19600.0,9.6835,9.6835,9.6835,9.6835,19600.0
2006-11-30 13:15:00,9.77,9.8,9.77,9.8,40400.0,9.6835,9.7132,9.6835,9.7132,40400.0
2006-11-30 13:20:00,9.8,9.81,9.8,9.81,17200.0,9.7132,9.7231,9.7132,9.7231,17200.0
2006-11-30 13:25:00,9.8,9.81,9.78,9.81,33200.0,9.7132,9.7231,9.6934,9.7231,33200.0
2006-11-30 13:30:00,9.81,9.82,9.81,9.82,18800.0,9.7231,9.733,9.7231,9.733,18800.0
2006-11-30 13:35:00,9.83,9.84,9.83,9.84,27200.0,9.7429,9.7529,9.7429,9.7529,27200.0
2006-11-30 13:40:00,9.84,9.84,9.83,9.83,20000.0,9.7529,9.7529,9.7429,9.7429,20000.0
2006-11-30 13:45:00,9.83,9.84,9.83,9.83,12400.0,9.7429,9.7529,9.7429,9.7429,12400.0
2006-11-30 13:50:00,9.83,9.86,9.83,9.85,24000.0,9.7429,9.7727,9.7429,9.7628,24000.0
2006-11-30 13:55:00,9.85,9.85,9.84,9.84,18000.0,9.7628,9.7628,9.7529,9.7529,18000.0
2006-11-30 14:00:00,9.84,9.84,9.83,9.83,43600.0,9.7529,9.7529,9.7429,9.7429,43600.0
2006-11-30 14:05:00,9.83,9.83,9.83,9.83,7600.0,9.7429,9.7429,9.7429,9.7429,7600.0
2006-11-30 14:10:00,9.83,9.84,9.83,9.83,19200.0,9.7429,9.7529,9.7429,9.7429,19200.0
2006-11-30 14:15:00,9.83,9.83,9.82,9.83,19600.0,9.7429,9.7429,9.733,9.7429,19600.0
2006-11-30 14:20:00,9.83,9.84,9.82,9.83,44000.0,9.7429,9.7529,9.733,9.7429,44000.0
2006-11-30 14:25:00,9.83,9.83,9.81,9.83,25200.0,9.7429,9.7429,9.7231,9.7429,25200.0
2006-11-30 14:30:00,9.83,9.83,9.82,9.83,23600.0,9.7429,9.7429,9.733,9.7429,23600.0
2006-11-30 14:35:00,9.83,9.84,9.82,9.83,47200.0,9.7429,9.7529,9.733,9.7429,47200.0
2006-11-30 14:40:00,9.83,9.84,9.83,9.84,15200.0,9.7429,9.7529,9.7429,9.7529,15200.0
2006-11-30 14:45:00,9.85,9.85,9.85,9.85,8000.0,9.7628,9.7628,9.7628,9.7628,8000.0
2006-11-30 14:50:00,9.85,9.85,9.84,9.84,12400.0,9.7628,9.7628,9.7529,9.7529,12400.0
2006-11-30 14:55:00,9.84,9.86,9.84,9.86,23600.0,9.7529,9.7727,9.7529,9.7727,23600.0
2006-11-30 15:00:00,9.86,9.87,9.86,9.86,34800.0,9.7727,9.7826,9.7727,9.7727,34800.0
2006-11-30 15:05:00,9.86,9.87,9.86,9.87,25600.0,9.7727,9.7826,9.7727,9.7826,25600.0
2006-11-30 15:10:00,9.87,9.88,9.87,9.88,76800.0,9.7826,9.7925,9.7826,9.7925,76800.0
2006-11-30 15:15:00,9.88,9.89,9.88,9.88,23200.0,9.7925,9.8024,9.7925,9.7925,23200.0
2006-11-30 15:20:00,9.87,9.87,9.83,9.84,103200.0,9.7826,9.7826,9.7429,9.7529,103200.0
2006-11-30 15:25:00,9.84,9.84,9.81,9.83,98400.0,9.7529,9.7529,9.7231,9.7429,98400.0
2006-11-30 15:30:00,9.83,9.83,9.81,9.82,48400.0,9.7429,9.7429,9.7231,9.733,48400.0
2006-11-30 15:35:00,9.82,9.83,9.81,9.81,43200.0,9.733,9.7429,9.7231,9.7231,43200.0
2006-11-30 15:40:00,9.81,9.81,9.78,9.78,49600.0,9.7231,9.7231,9.6934,9.6934,49600.0
2006-11-30 15:45:00,9.78,9.78,9.77,9.77,56800.0,9.6934,9.6934,9.6835,9.6835,56800.0
2006-11-30 15:50:00,9.77,9.77,9.75,9.77,92000.0,9.6835,9.6835,9.6637,9.6835,92000.0
2006-11-30 15:55:00,9.77,9.78,9.76,9.77,178400.0,9.6835,9.6934,9.6736,9.6835,178400.0
2006-12-01 09:30:00,9.7,9.7,9.68,9.69,198000.0,9.6141,9.6141,9.5943,9.6042,198000.0
2006-12-01 09:35:00,9.69,9.73,9.69,9.72,40400.0,9.6042,9.6438,9.6042,9.6339,40400.0
2006-12-01 09:40:00,9.72,9.72,9.69,9.71,54800.0,9.6339,9.6339,9.6042,9.624,54800.0
2006-12-01 09:45:00,9.71,9.71,9.7,9.7,38000.0,9.624,9.624,9.6141,9.6141,38000.0
2006-12-01 09:50:00,9.7,9.7,9.69,9.69,168000.0,9.6141,9.6141,9.6042,9.6042,168000.0
2006-12-01 09:55:00,9.69,9.69,9.69,9.69,12400.0,9.6042,9.6042,9.6042,9.6042,12400.0
2006-12-01 10:00:00,9.69,9.69,9.65,9.65,48800.0,9.6042,9.6042,9.5645,9.5645,48800.0
2006-12-01 10:05:00,9.65,9.65,9.63,9.63,170800.0,9.5645,9.5645,9.5447,9.5447,170800.0
2006-12-01 10:10:00,9.63,9.65,9.63,9.65,90800.0,9.5447,9.5645,9.5447,9.5645,90800.0
2006-12-01 10:15:00,9.64,9.65,9.63,9.64,59600.0,9.5546,9.5645,9.5447,9.5546,59600.0
2006-12-01 10:20:00,9.65,9.65,9.63,9.63,110000.0,9.5645,9.5645,9.5447,9.5447,110000.0
2006-12-01 10:25:00,9.63,9.64,9.62,9.64,132400.0,9.5447,9.5546,9.5348,9.5546,132400.0
2006-12-01 10:30:00,9.63,9.64,9.62,9.62,42000.0,9.5447,9.5546,9.5348,9.5348,42000.0
2006-12-01 10:35:00,9.62,9.64,9.62,9.63,124400.0,9.5348,9.5546,9.5348,9.5447,124400.0
2006-12-01 10:40:00,9.63,9.63,9.61,9.63,135200.0,9.5447,9.5447,9.5249,9.5447,135200.0
2006-12-01 10:45:00,9.63,9.63,9.62,9.62,28000.0,9.5447,9.5447,9.5348,9.5348,28000.0
2006-12-01 10:50:00,9.62,9.66,9.6,9.63,87200.0,9.5348,9.5745,9.515,9.5447,87200.0
2006-12-01 10:55:00,9.64,9.65,9.62,9.62,98400.0,9.5546,9.5645,9.5348,9.5348,98400.0
2006-12-01 11:00:00,9.62,9.62,9.61,9.62,33200.0,9.5348,9.5348,9.5249,9.5348,33200.0
2006-12-01 11:05:00,9.62,9.63,9.59,9.6,127200.0,9.5348,9.5447,9.5051,9.515,127200.0
2006-12-01 11:10:00,9.6,9.62,9.6,9.62,21200.0,9.515,9.5348,9.515,9.5348,21200.0
2006-12-01 11:15:00,9.61,9.61,9.6,9.61,44000.0,9.5249,9.5249,9.515,9.5249,44000.0
2006-12-01 11:20:00,9.61,9.61,9.6,9.6,82800.0,9.5249,9.5249,9.515,9.515,82800.0
2006-12-01 11:25:00,9.6,9.63,9.6,9.61,44000.0,9.515,9.5447,9.515,9.5249,44000.0
2006-12-01 11:30:00,9.62,9.62,9.6,9.62,35200.0,9.5348,9.5348,9.515,9.5348,35200.0
2006-12-01 11:35:00,9.62,9.63,9.62,9.63,106400.0,9.5348,9.5447,9.5348,9.5447,106400.0
2006-12-01 11:40:00,9.63,9.64,9.63,9.63,10000.0,9.5447,9.5546,9.5447,9.5447,10000.0
2006-12-01 11:45:00,9.64,9.66,9.64,9.65,183600.0,9.5546,9.5745,9.5546,9.5645,183600.0
2006-12-01 11:50:00,9.65,9.66,9.65,9.65,74400.0,9.5645,9.5745,9.5645,9.5645,74400.0
2006-12-01 11:55:00,9.65,9.66,9.65,9.65,68000.0,9.5645,9.5745,9.5645,9.5645,68000.0
2006-12-01 12:00:00,9.65,9.71,9.65,9.7,199200.0,9.5645,9.624,9.5645,9.6141,199200.0
2006-12-01 12:05:00,9.7,9.71,9.69,9.69,26400.0,9.6141,9.624,9.6042,9.6042,26400.0
2006-12-01 12:10:00,9.69,9.7,9.69,9.69,10800.0,9.6042,9.6141,9.6042,9.6042,10800.0
2006-12-01 12:15:00,9.69,9.69,9.69,9.69,5600.0,9.6042,9.6042,9.6042,9.6042,5600.0
2006-12-01 12:20:00,9.69,9.7,9.68,9.7,18000.0,9.6042,9.6141,9.5943,9.6141,18000.0
2006-12-01 12:25:00,9.69,9.69,9.68,9.68,6000.0,9.6042,9.6042,9.5943,9.5943,6000.0
2006-12-01 12:30:00,9.69,9.69,9.69,9.69,10800.0,9.6042,9.6042,9.6042,9.6042,10800.0
2006-12-01 12:35:00,9.69,9.69,9.67,9.67,11600.0,9.6042,9.6042,9.5844,9.5844,11600.0
2006-12-01 12:40:00,9.67,9.67,9.65,9.65,6800.0,9.5844,9.5844,9.5645,9.5645,6800.0
2006-12-01 12:45:00,9.64,9.64,9.63,9.63,10400.0,9.5546,9.5546,9.5447,9.5447,10400.0
2006-12-01 12:50:00,9.63,9.63,9.63,9.63,34400.0,9.5447,9.5447,9.5447,9.5447,34400.0
2006-12-01 12:55:00,9.63,9.63,9.63,9.63,25600.0,9.5447,9.5447,9.5447,9.5447,25600.0
2006-12-01 13:00:00,9.63,9.63,9.61,9.62,58400.0,9.5447,9.5447,9.5249,9.5348,58400.0
2006-12-01 13:05:00,9.62,9.62,9.6,9.6,155200.0,9.5348,9.5348,9.515,9.515,155200.0
2006-12-01 13:10:00,9.6,9.61,9.6,9.6,29600.0,9.515,9.5249,9.515,9.515,29600.0
2006-12-01 13:15:00,9.6,9.62,9.58,9.62,69200.0,9.515,9.5348,9.4952,9.5348,69200.0
2006-12-01 13:20:00,9.62,9.63,9.61,9.61,26000.0,9.5348,9.5447,9.5249,9.5249,26000.0
2006-12-01 13:25:00,9.61,9.63,9.61,9.62,55200.0,9.5249,9.5447,9.5249,9.5348,55200.0
2006-12-01 13:30:00,9.62,9.62,9.61,9.61,42400.0,9.5348,9.5348,9.5249,9.5249,42400.0
2006-12-01 13:35:00,9.61,9.62,9.61,9.62,69200.0,9.5249,9.5348,9.5249,9.5348,69200.0
2006-12-01 13:40:00,9.62,9.62,9.61,9.62,57200.0,9.5348,9.5348,9.5249,9.5348,57200.0
2006-12-01 13:45:00,9.62,9.63,9.61,9.63,33600.0,9.5348,9.5447,9.5249,9.5447,33600.0
2006-12-01 13:50:00,9.63,9.63,9.59,9.6,62400.0,9.5447,9.5447,9.5051,9.515,62400.0
2006-12-01 13:55:00,9.6,9.61,9.6,9.61,11200.0,9.515,9.5249,9.515,9.5249,11200.0
2006-12-01 14:00:00,9.61,9.63,9.6,9.61,52000.0,9.5249,9.5447,9.515,9.5249,52000.0
2006-12-01 14:05:00,9.61,9.62,9.6,9.62,29200.0,9.5249,9.5348,9.515,9.5348,29200.0
2006-12-01 14:10:00,9.62,9.62,9.61,9.61,26000.0,9.5348,9.5348,9.5249,9.5249,26000.0
2006-12-01 14:15:00,9.61,9.61,9.6,9.6,52800.0,9.5249,9.5249,9.515,9.515,52800.0
2006-12-01 14:20:00,9.6,9.6,9.59,9.59,189200.0,9.515,9.515,9.5051,9.5051,189200.0
2006-12-01 14:25:00,9.6,9.61,9.6,9.6,20800.0,9.515,9.5249,9.515,9.515,20800.0
2006-12-01 14:30:00,9.59,9.6,9.59,9.6,26400.0,9.5051,9.515,9.5051,9.515,26400.0
2006-12-01 14:35:00,9.6,9.6,9.56,9.57,92800.0,9.515,9.515,9.4753,9.4853,92800.0
2006-12-01 14:40:00,9.56,9.56,9.53,9.54,24800.0,9.4753,9.4753,9.4456,9.4555,24800.0
2006-12-01 14:45:00,9.54,9.54,9.53,9.54,44800.0,9.4555,9.4555,9.4456,9.4555,44800.0
2006-12-01 14:50:00,9.54,9.55,9.51,9.53,38800.0,9.4555,9.4654,9.4258,9.4456,38800.0
2006-12-01 14:55:00,9.53,9.55,9.53,9.55,17200.0,9.4456,9.4654,9.4456,9.4654,17200.0
2006-12-01 15:00:00,9.55,9.55,9.54,9.55,31200.0,9.4654,9.4654,9.4555,9.4654,31200.0
2006-12-01 15:05:00,9.55,9.59,9.55,9.56,59200.0,9.4654,9.5051,9.4654,9.4753,59200.0
2006-12-01 15:10:00,9.56,9.57,9.55,9.56,57600.0,9.4753,9.4853,9.4654,9.4753,57600.0
2006-12-01 15:15:00,9.55,9.55,9.53,9.55,34800.0,9.4654,9.4654,9.4456,9.4654,34800.0
2006-12-01 15:20:00,9.55,9.57,9.54,9.54,123200.0,9.4654,9.4853,9.4555,9.4555,123200.0
2006-12-01 15:25:00,9.54,9.55,9.54,9.55,48800.0,9.4555,9.4654,9.4555,9.4654,48800.0
2006-12-01 15:30:00,9.55,9.58,9.54,9.57,72800.0,9.4654,9.4952,9.4555,9.4853,72800.0
2006-12-01 15:35:00,9.57,9.6,9.57,9.6,58800.0,9.4853,9.515,9.4853,9.515,58800.0
2006-12-01 15:40:00,9.6,9.6,9.58,9.58,80400.0,9.515,9.515,9.4952,9.4952,80400.0
2006-12-01 15:45:00,9.58,9.58,9.56,9.57,129200.0,9.4952,9.4952,9.4753,9.4853,129200.0
2006-12-01 15:50:00,9.57,9.62,9.57,9.62,113600.0,9.4853,9.5348,9.4853,9.5348,113600.0
2006-12-01 15:55:00,9.62,9.63,9.6,9.6,104800.0,9.5348,9.5447,9.515,9.515,104800.0
2006-12-04 09:30:00,9.48,9.53,9.47,9.52,237200.0,9.396,9.4456,9.3861,9.4357,237200.0
2006-12-04 09:35:00,9.52,9.58,9.51,9.58,80000.0,9.4357,9.4952,9.4258,9.4952,80000.0
2006-12-04 09:40:00,9.58,9.61,9.53,9.58,64800.0,9.4952,9.5249,9.4456,9.4952,64800.0
2006-12-04 09:45:00,9.57,9.6,9.56,9.6,46400.0,9.4853,9.515,9.4753,9.515,46400.0
2006-12-04 09:50:00,9.6,9.65,9.6,9.62,54400.0,9.515,9.5645,9.515,9.5348,54400.0
2006-12-04 09:55:00,9.63,9.63,9.59,9.62,73600.0,9.5447,9.5447,9.5051,9.5348,73600.0
2006-12-04 10:00:00,9.61,9.62,9.6,9.61,38800.0,9.5249,9.5348,9.515,9.5249,38800.0
2006-12-04 10:05:00,9.61,9.62,9.61,9.61,38800.0,9.5249,9.5348,9.5249,9.5249,38800.0
2006-12-04 10:10:00,9.61,9.62,9.61,9.61,16000.0,9.5249,9.5348,9.5249,9.5249,16000.0
2006-12-04 10:15:00,9.62,9.62,9.61,9.61,17600.0,9.5348,9.5348,9.5249,9.5249,17600.0
2006-12-04 10:20:00,9.61,9.62,9.6,9.62,43200.0,9.5249,9.5348,9.515,9.5348,43200.0
2006-12-04 10:25:00,9.62,9.63,9.59,9.6,30800.0,9.5348,9.5447,9.5051,9.515,30800.0
2006-12-04 10:30:00,9.6,9.61,9.59,9.6,81200.0,9.515,9.5249,9.5051,9.515,81200.0
2006-12-04 10:35:00,9.6,9.61,9.58,9.58,31600.0,9.515,9.5249,9.4952,9.4952,31600.0
2006-12-04 10:40:00,9.58,9.6,9.58,9.6,64400.0,9.4952,9.515,9.4952,9.515,64400.0
2006-12-04 10:45:00,9.62,9.62,9.59,9.59,52400.0,9.5348,9.5348,9.5051,9.5051,52400.0
2006-12-04 10:50:00,9.6,9.61,9.59,9.6,32400.0,9.515,9.5249,9.5051,9.515,32400.0
2006-12-04 10:55:00,9.61,9.61,9.6,9.6,33200.0,9.5249,9.5249,9.515,9.515,33200.0
2006-12-04 11:00:00,9.6,9.61,9.6,9.6,14400.0,9.515,9.5249,9.515,9.515,14400.0
2006-12-04 11:05:00,9.6,9.62,9.6,9.61,26000.0,9.515,9.5348,9.515,9.5249,26000.0
2006-12-04 11:10:00,9.62,9.62,9.62,9.62,77600.0,9.5348,9.5348,9.5348,9.5348,77600.0
2006-12-04 11:15:00,9.62,9.63,9.62,9.63,258800.0,9.5348,9.5447,9.5348,9.5447,258800.0
2006-12-04 11:20:00,9.62,9.65,9.62,9.65,171600.0,9.5348,9.5645,9.5348,9.5645,171600.0
2006-12-04 11:25:00,9.65,9.7,9.65,9.69,158800.0,9.5645,9.6141,9.5645,9.6042,158800.0
2006-12-04 11:30:00,9.69,9.69,9.67,9.68,25600.0,9.6042,9.6042,9.5844,9.5943,25600.0
2006-12-04 11:35:00,9.68,9.68,9.67,9.68,82400.0,9.5943,9.5943,9.5844,9.5943,82400.0
2006-12-04 11:40:00,9.68,9.68,9.66,9.67,100400.0,9.5943,9.5943,9.5745,9.5844,100400.0
2006-12-04 11:45:00,9.67,9.7,9.66,9.69,74400.0,9.5844,9.6141,9.5745,9.6042,74400.0
2006-12-04 11:50:00,9.69,9.7,9.68,9.69,29600.0,9.6042,9.6141,9.5943,9.6042,29600.0
2006-12-04 11:55:00,9.69,9.69,9.69,9.69,14000.0,9.6042,9.6042,9.6042,9.6042,14000.0
2006-12-04 12:00:00,9.68,9.68,9.67,9.67,16400.0,9.5943,9.5943,9.5844,9.5844,16400.0
2006-12-04 12:05:00,9.67,9.67,9.65,9.66,33200.0,9.5844,9.5844,9.5645,9.5745,33200.0
2006-12-04 12:10:00,9.66,9.66,9.62,9.63,108400.0,9.5745,9.5745,9.5348,9.5447,108400.0
2006-12-04 12:15:00,9.62,9.65,9.62,9.65,50000.0,9.5348,9.5645,9.5348,9.5645,50000.0
2006-12-04 12:20:00,9.64,9.64,9.63,9.63,11600.0,9.5546,9.5546,9.5447,9.5447,11600.0
2006-12-04 12:25:00,9.63,9.63,9.62,9.62,39200.0,9.5447,9.5447,9.5348,9.5348,39200.0
2006-12-04 12:30:00,9.62,9.62,9.61,9.62,38400.0,9.5348,9.5348,9.5249,9.5348,38400.0
2006-12-04 12:35:00,9.62,9.63,9.62,9.63,25600.0,9.5348,9.5447,9.5348,9.5447,25600.0
2006-12-04 12:40:00,9.63,9.65,9.63,9.65,15200.0,9.5447,9.5645,9.5447,9.5645,15200.0
2006-12-04 12:45:00,9.65,9.65,9.63,9.64,73600.0,9.5645,9.5645,9.5447,9.5546,73600.0
2006-12-04 12:50:00,9.63,9.64,9.62,9.64,93600.0,9.5447,9.5546,9.5348,9.5546,93600.0
2006-12-04 12:55:00,9.64,9.64,9.63,9.64,12400.0,9.5546,9.5546,9.5447,9.5546,12400.0
2006-12-04 13:00:00,9.63,9.64,9.63,9.64,46000.0,9.5447,9.5546,9.5447,9.5546,46000.0
2006-12-04 13:05:00,9.64,9.64,9.62,9.62,40400.0,9.5546,9.5546,9.5348,9.5348,40400.0
2006-12-04 13:10:00,9.62,9.63,9.61,9.63,157600.0,9.5348,9.5447,9.5249,9.5447,157600.0
2006-12-04 13:15:00,9.63,9.64,9.63,9.64,42400.0,9.5447,9.5546,9.5447,9.5546,42400.0
2006-12-04 13:20:00,9.64,9.64,9.63,9.63,62000.0,9.5546,9.5546,9.5447,9.5447,62000.0
2006-12-04 13:25:00,9.63,9.64,9.62,9.64,70400.0,9.5447,9.5546,9.5348,9.5546,70400.0
2006-12-04 13:30:00,9.64,9.65,9.64,9.65,38400.0,9.5546,9.5645,9.5546,9.5645,38400.0
2006-12-04 13:35:00,9.65,9.65,9.65,9.65,29200.0,9.5645,9.5645,9.5645,9.5645,29200.0
2006-12-04 13:40:00,9.65,9.65,9.65,9.65,7200.0,9.5645,9.5645,9.5645,9.5645,7200.0
2006-12-04 13:45:00,9.65,9.65,9.63,9.63,13200.0,9.5645,9.5645,9.5447,9.5447,13200.0
2006-12-04 13:50:00,9.63,9.63,9.61,9.63,58400.0,9.5447,9.5447,9.5249,9.5447,58400.0
2006-12-04 13:55:00,9.63,9.63,9.62,9.63,18000.0,9.5447,9.5447,9.5348,9.5447,18000.0
2006-12-04 14:00:00,9.63,9.63,9.63,9.63,8400.0,9.5447,9.5447,9.5447,9.5447,8400.0
2006-12-04 14:05:00,9.63,9.63,9.61,9.61,29200.0,9.5447,9.5447,9.5249,9.5249,29200.0
2006-12-04 14:10:00,9.61,9.63,9.61,9.62,54400.0,9.5249,9.5447,9.5249,9.5348,54400.0
2006-12-04 14:15:00,9.62,9.63,9.62,9.62,53600.0,9.5348,9.5447,9.5348,9.5348,53600.0
2006-12-04 14:20:00,9.62,9.63,9.61,9.63,37600.0,9.5348,9.5447,9.5249,9.5447,37600.0
2006-12-04 14:25:00,9.63,9.63,9.62,9.63,29600.0,9.5447,9.5447,9.5348,9.5447,29600.0
2006-12-04 14:30:00,9.63,9.65,9.63,9.65,38000.0,9.5447,9.5645,9.5447,9.5645,38000.0
2006-12-04 14:35:00,9.65,9.66,9.64,9.65,66800.0,9.5645,9.5745,9.5546,9.5645,66800.0
2006-12-04 14:40:00,9.65,9.65,9.65,9.65,27200.0,9.5645,9.5645,9.5645,9.5645,27200.0
2006-12-04 14:45:00,9.65,9.66,9.65,9.66,36000.0,9.5645,9.5745,9.5645,9.5745,36000.0
2006-12-04 14:50:00,9.66,9.66,9.65,9.65,46400.0,9.5745,9.5745,9.5645,9.5645,46400.0
2006-12-04 14:55:00,9.65,9.66,9.62,9.66,110000.0,9.5645,9.5745,9.5348,9.5745,110000.0
2006-12-04 15:00:00,9.65,9.66,9.64,9.64,36800.0,9.5645,9.5745,9.5546,9.5546,36800.0
2006-12-04 15:05:00,9.65,9.67,9.65,9.66,20000.0,9.5645,9.5844,9.5645,9.5745,20000.0
2006-12-04 15:10:00,9.66,9.66,9.63,9.63,30800.0,9.5745,9.5745,9.5447,9.5447,30800.0
2006-12-04 15:15:00,9.63,9.66,9.62,9.66,138800.0,9.5447,9.5745,9.5348,9.5745,138800.0
2006-12-04 15:20:00,9.66,9.67,9.65,9.67,68000.0,9.5745,9.5844,9.5645,9.5844,68000.0
2006-12-04 15:25:00,9.67,9.67,9.66,9.66,106000.0,9.5844,9.5844,9.5745,9.5745,106000.0
2006-12-04 15:30:00,9.66,9.67,9.63,9.66,94400.0,9.5745,9.5844,9.5447,9.5745,94400.0
2006-12-04 15:35:00,9.66,9.67,9.64,9.67,80800.0,9.5745,9.5844,9.5546,9.5844,80800.0
2006-12-04 15:40:00,9.67,9.69,9.67,9.68,92800.0,9.5844,9.6042,9.5844,9.5943,92800.0
2006-12-04 15:45:00,9.68,9.68,9.65,9.65,87200.0,9.5943,9.5943,9.5645,9.5645,87200.0
2006-12-04 15:50:00,9.65,9.67,9.65,9.66,90400.0,9.5645,9.5844,9.5645,9.5745,90400.0
2006-12-04 15:55:00,9.65,9.65,9.62,9.63,173200.0,9.5645,9.5645,9.5348,9.5447,173200.0
2006-12-05 09:30:00,9.65,9.65,9.63,9.63,48000.0,9.5645,9.5645,9.5447,9.5447,48000.0
2006-12-05 09:35:00,9.6,9.64,9.58,9.63,25600.0,9.515,9.5546,9.4952,9.5447,25600.0
2006-12-05 09:40:00,9.62,9.67,9.6,9.67,66800.0,9.5348,9.5844,9.515,9.5844,66800.0
2006-12-05 09:45:00,9.67,9.7,9.63,9.64,28000.0,9.5844,9.6141,9.5447,9.5546,28000.0
2006-12-05 09:50:00,9.63,9.65,9.63,9.63,25200.0,9.5447,9.5645,9.5447,9.5447,25200.0
2006-12-05 09:55:00,9.64,9.65,9.63,9.65,20800.0,9.5546,9.5645,9.5447,9.5645,20800.0
2006-12-05 10:00:00,9.65,9.69,9.64,9.68,89200.0,9.5645,9.6042,9.5546,9.5943,89200.0
2006-12-05 10:05:00,9.69,9.7,9.67,9.69,64800.0,9.6042,9.6141,9.5844,9.6042,64800.0
2006-12-05 10:10:00,9.69,9.72,9.68,9.71,49600.0,9.6042,9.6339,9.5943,9.624,49600.0
2006-12-05 10:15:00,9.71,9.75,9.69,9.74,85600.0,9.624,9.6637,9.6042,9.6537,85600.0
2006-12-05 10:20:00,9.74,9.74,9.72,9.72,69600.0,9.6537,9.6537,9.6339,9.6339,69600.0
2006-12-05 10:25:00,9.72,9.72,9.71,9.71,14800.0,9.6339,9.6339,9.624,9.624,14800.0
2006-12-05 10:30:00,9.71,9.71,9.7,9.7,20800.0,9.624,9.624,9.6141,9.6141,20800.0
2006-12-05 10:35:00,9.69,9.7,9.67,9.69,74400.0,9.6042,9.6141,9.5844,9.6042,74400.0
2006-12-05 10:40:00,9.69,9.69,9.66,9.68,64800.0,9.6042,9.6042,9.5745,9.5943,64800.0
2006-12-05 10:45:00,9.67,9.69,9.64,9.64,18400.0,9.5844,9.6042,9.5546,9.5546,18400.0
2006-12-05 10:50:00,9.64,9.65,9.63,9.64,37600.0,9.5546,9.5645,9.5447,9.5546,37600.0
2006-12-05 10:55:00,9.64,9.65,9.64,9.65,16000.0,9.5546,9.5645,9.5546,9.5645,16000.0
2006-12-05 11:00:00,9.65,9.65,9.63,9.63,57600.0,9.5645,9.5645,9.5447,9.5447,57600.0
2006-12-05 11:05:00,9.63,9.63,9.62,9.63,58800.0,9.5447,9.5447,9.5348,9.5447,58800.0
2006-12-05 11:10:00,9.63,9.63,9.59,9.61,96800.0,9.5447,9.5447,9.5051,9.5249,96800.0
2006-12-05 11:15:00,9.61,9.61,9.59,9.6,45200.0,9.5249,9.5249,9.5051,9.515,45200.0
2006-12-05 11:20:00,9.6,9.6,9.56,9.56,78800.0,9.515,9.515,9.4753,9.4753,78800.0
2006-12-05 11:25:00,9.56,9.59,9.55,9.57,62000.0,9.4753,9.5051,9.4654,9.4853,62000.0
2006-12-05 11:30:00,9.57,9.62,9.57,9.61,33600.0,9.4853,9.5348,9.4853,9.5249,33600.0
2006-12-05 11:35:00,9.6,9.62,9.59,9.62,94800.0,9.515,9.5348,9.5051,9.5348,94800.0
2006-12-05 11:40:00,9.61,9.63,9.61,9.62,80800.0,9.5249,9.5447,9.5249,9.5348,80800.0
2006-12-05 11:45:00,9.62,9.62,9.59,9.6,78800.0,9.5348,9.5348,9.5051,9.515,78800.0
2006-12-05 11:50:00,9.6,9.62,9.6,9.62,55600.0,9.515,9.5348,9.515,9.5348,55600.0
2006-12-05 11:55:00,9.62,9.62,9.6,9.61,62800.0,9.5348,9.5348,9.515,9.5249,62800.0
2006-12-05 12:00:00,9.6,9.6,9.59,9.6,16400.0,9.515,9.515,9.5051,9.515,16400.0
2006-12-05 12:05:00,9.6,9.6,9.58,9.58,37600.0,9.515,9.515,9.4952,9.4952,37600.0
2006-12-05 12:10:00,9.58,9.59,9.58,9.59,51600.0,9.4952,9.5051,9.4952,9.5051,51600.0
2006-12-05 12:15:00,9.59,9.59,9.58,9.59,41600.0,9.5051,9.5051,9.4952,9.5051,41600.0
2006-12-05 12:20:00,9.58,9.59,9.58,9.59,43200.0,9.4952,9.5051,9.4952,9.5051,43200.0
2006-12-05 12:25:00,9.59,9.6,9.58,9.58,87600.0,9.5051,9.515,9.4952,9.4952,87600.0
2006-12-05 12:30:00,9.58,9.59,9.58,9.59,29600.0,9.4952,9.5051,9.4952,9.5051,29600.0
2006-12-05 12:35:00,9.59,9.59,9.56,9.56,18800.0,9.5051,9.5051,9.4753,9.4753,18800.0
2006-12-05 12:40:00,9.56,9.56,9.55,9.56,45200.0,9.4753,9.4753,9.4654,9.4753,45200.0
2006-12-05 12:45:00,9.56,9.58,9.56,9.56,40000.0,9.4753,9.4952,9.4753,9.4753,40000.0
2006-12-05 12:50:00,9.56,9.56,9.55,9.55,12000.0,9.4753,9.4753,9.4654,9.4654,12000.0
2006-12-05 12:55:00,9.55,9.55,9.54,9.54,25600.0,9.4654,9.4654,9.4555,9.4555,25600.0
2006-12-05 13:00:00,9.54,9.56,9.54,9.55,28000.0,9.4555,9.4753,9.4555,9.4654,28000.0
2006-12-05 13:05:00,9.55,9.56,9.55,9.56,34400.0,9.4654,9.4753,9.4654,9.4753,34400.0
2006-12-05 13:10:00,9.56,9.56,9.53,9.53,37200.0,9.4753,9.4753,9.4456,9.4456,37200.0
2006-12-05 13:15:00,9.53,9.56,9.53,9.55,59600.0,9.4456,9.4753,9.4456,9.4654,59600.0
2006-12-05 13:20:00,9.55,9.55,9.54,9.54,39600.0,9.4654,9.4654,9.4555,9.4555,39600.0
2006-12-05 13:25:00,9.53,9.54,9.53,9.54,14800.0,9.4456,9.4555,9.4456,9.4555,14800.0
2006-12-05 13:30:00,9.54,9.54,9.53,9.53,1200.0,9.4555,9.4555,9.4456,9.4456,1200.0
2006-12-05 13:35:00,9.54,9.54,9.52,9.53,44800.0,9.4555,9.4555,9.4357,9.4456,44800.0
2006-12-05 13:40:00,9.53,9.54,9.53,9.54,32800.0,9.4456,9.4555,9.4456,9.4555,32800.0
2006-12-05 13:45:00,9.54,9.54,9.52,9.53,46400.0,9.4555,9.4555,9.4357,9.4456,46400.0
2006-12-05 13:50:00,9.53,9.54,9.53,9.53,26800.0,9.4456,9.4555,9.4456,9.4456,26800.0
2006-12-05 13:55:00,9.53,9.54,9.52,9.53,34400.0,9.4456,9.4555,9.4357,9.4456,34400.0
2006-12-05 14:00:00,9.53,9.53,9.52,9.53,19200.0,9.4456,9.4456,9.4357,9.4456,19200.0
2006-12-05 14:05:00,9.53,9.54,9.53,9.53,58800.0,9.4456,9.4555,9.4456,9.4456,58800.0
2006-12-05 14:10:00,9.53,9.56,9.53,9.54,37600.0,9.4456,9.4753,9.4456,9.4555,37600.0
2006-12-05 14:15:00,9.55,9.56,9.53,9.54,30400.0,9.4654,9.4753,9.4456,9.4555,30400.0
2006-12-05 14:20:00,9.55,9.56,9.54,9.55,25600.0,9.4654,9.4753,9.4555,9.4654,25600.0
2006-12-05 14:25:00,9.54,9.55,9.54,9.54,13200.0,9.4555,9.4654,9.4555,9.4555,13200.0
2006-12-05 14:30:00,9.55,9.55,9.54,9.54,20800.0,9.4654,9.4654,9.4555,9.4555,20800.0
2006-12-05 14:35:00,9.54,9.56,9.53,9.56,60000.0,9.4555,9.4753,9.4456,9.4753,60000.0
2006-12-05 14:40:00,9.56,9.58,9.56,9.57,29200.0,9.4753,9.4952,9.4753,9.4853,29200.0
2006-12-05 14:45:00,9.56,9.58,9.56,9.58,25200.0,9.4753,9.4952,9.4753,9.4952,25200.0
2006-12-05 14:50:00,9.57,9.58,9.56,9.57,40400.0,9.4853,9.4952,9.4753,9.4853,40400.0
2006-12-05 14:55:00,9.58,9.58,9.56,9.56,22000.0,9.4952,9.4952,9.4753,9.4753,22000.0
2006-12-05 15:00:00,9.56,9.57,9.55,9.55,24000.0,9.4753,9.4853,9.4654,9.4654,24000.0
2006-12-05 15:05:00,9.56,9.56,9.53,9.54,34000.0,9.4753,9.4753,9.4456,9.4555,34000.0
2006-12-05 15:10:00,9.54,9.57,9.53,9.55,27600.0,9.4555,9.4853,9.4456,9.4654,27600.0
2006-12-05 15:15:00,9.55,9.56,9.54,9.54,26000.0,9.4654,9.4753,9.4555,9.4555,26000.0
2006-12-05 15:20:00,9.55,9.59,9.54,9.59,45600.0,9.4654,9.5051,9.4555,9.5051,45600.0
2006-12-05 15:25:00,9.59,9.59,9.56,9.56,24000.0,9.5051,9.5051,9.4753,9.4753,24000.0
2006-12-05 15:30:00,9.56,9.59,9.56,9.58,39600.0,9.4753,9.5051,9.4753,9.4952,39600.0
2006-12-05 15:35:00,9.57,9.58,9.56,9.56,28400.0,9.4853,9.4952,9.4753,9.4753,28400.0
2006-12-05 15:40:00,9.56,9.57,9.55,9.57,28400.0,9.4753,9.4853,9.4654,9.4853,28400.0
2006-12-05 15:45:00,9.57,9.58,9.57,9.58,26400.0,9.4853,9.4952,9.4853,9.4952,26400.0
2006-12-05 15:50:00,9.58,9.59,9.57,9.57,70400.0,9.4952,9.5051,9.4853,9.4853,70400.0
2006-12-05 15:55:00,9.57,9.57,9.56,9.57,54000.0,9.4853,9.4853,9.4753,9.4853,54000.0
2006-12-06 09:30:00,9.55,9.55,9.45,9.45,164400.0,9.4654,9.4654,9.3663,9.3663,164400.0
2006-12-06 09:35:00,9.45,9.46,9.43,9.45,178400.0,9.3663,9.3762,9.3465,9.3663,178400.0
2006-12-06 09:40:00,9.44,9.44,9.41,9.42,86000.0,9.3564,9.3564,9.3267,9.3366,86000.0
2006-12-06 09:45:00,9.42,9.45,9.41,9.45,34000.0,9.3366,9.3663,9.3267,9.3663,34000.0
2006-12-06 09:50:00,9.45,9.49,9.45,9.49,42400.0,9.3663,9.406,9.3663,9.406,42400.0
2006-12-06 09:55:00,9.49,9.5,9.47,9.5,36800.0,9.406,9.4159,9.3861,9.4159,36800.0
2006-12-06 10:00:00,9.5,9.51,9.49,9.5,68000.0,9.4159,9.4258,9.406,9.4159,68000.0
2006-12-06 10:05:00,9.51,9.53,9.49,9.53,49600.0,9.4258,9.4456,9.406,9.4456,49600.0
2006-12-06 10:10:00,9.53,9.54,9.51,9.53,38000.0,9.4456,9.4555,9.4258,9.4456,38000.0
2006-12-06 10:15:00,9.53,9.56,9.53,9.55,46400.0,9.4456,9.4753,9.4456,9.4654,46400.0
2006-12-06 10:20:00,9.55,9.58,9.55,9.57,43200.0,9.4654,9.4952,9.4654,9.4853,43200.0
2006-12-06 10:25:00,9.58,9.58,9.55,9.56,60800.0,9.4952,9.4952,9.4654,9.4753,60800.0
2006-12-06 10:30:00,9.56,9.58,9.54,9.54,42400.0,9.4753,9.4952,9.4555,9.4555,42400.0
2006-12-06 10:35:00,9.54,9.56,9.54,9.55,32400.0,9.4555,9.4753,9.4555,9.4654,32400.0
2006-12-06 10:40:00,9.55,9.55,9.53,9.53,14000.0,9.4654,9.4654,9.4456,9.4456,14000.0
2006-12-06 10:45:00,9.53,9.54,9.53,9.53,35200.0,9.4456,9.4555,9.4456,9.4456,35200.0
2006-12-06 10:50:00,9.53,9.54,9.52,9.53,24800.0,9.4456,9.4555,9.4357,9.4456,24800.0
2006-12-06 10:55:00,9.53,9.53,9.52,9.53,18000.0,9.4456,9.4456,9.4357,9.4456,18000.0
2006-12-06 11:00:00,9.53,9.55,9.53,9.54,224000.0,9.4456,9.4654,9.4456,9.4555,224000.0
2006-12-06 11:05:00,9.55,9.56,9.54,9.56,14800.0,9.4654,9.4753,9.4555,9.4753,14800.0
2006-12-06 11:10:00,9.56,9.56,9.56,9.56,6800.0,9.4753,9.4753,9.4753,9.4753,6800.0
2006-12-06 11:15:00,9.56,9.57,9.56,9.56,26400.0,9.4753,9.4853,9.4753,9.4753,26400.0
2006-12-06 11:20:00,9.56,9.59,9.56,9.56,45200.0,9.4753,9.5051,9.4753,9.4753,45200.0
2006-12-06 11:25:00,9.55,9.57,9.54,9.56,25200.0,9.4654,9.4853,9.4555,9.4753,25200.0
2006-12-06 11:30:00,9.56,9.57,9.56,9.56,20800.0,9.4753,9.4853,9.4753,9.4753,20800.0
2006-12-06 11:35:00,9.57,9.58,9.57,9.58,12400.0,9.4853,9.4952,9.4853,9.4952,12400.0
2006-12-06 11:40:00,9.58,9.59,9.58,9.59,16800.0,9.4952,9.5051,9.4952,9.5051,16800.0
2006-12-06 11:45:00,9.59,9.59,9.55,9.55,49200.0,9.5051,9.5051,9.4654,9.4654,49200.0
2006-12-06 11:50:00,9.55,9.57,9.53,9.56,66000.0,9.4654,9.4853,9.4456,9.4753,66000.0
2006-12-06 11:55:00,9.57,9.57,9.57,9.57,6800.0,9.4853,9.4853,9.4853,9.4853,6800.0
2006-12-06 12:00:00,9.57,9.57,9.56,9.56,12000.0,9.4853,9.4853,9.4753,9.4753,12000.0
2006-12-06 12:05:00,9.56,9.56,9.54,9.55,49200.0,9.4753,9.4753,9.4555,9.4654,49200.0
2006-12-06 12:10:00,9.55,9.57,9.55,9.57,39200.0,9.4654,9.4853,9.4654,9.4853,39200.0
2006-12-06 12:15:00,9.57,9.59,9.57,9.58,31200.0,9.4853,9.5051,9.4853,9.4952,31200.0
2006-12-06 12:20:00,9.58,9.58,9.57,9.58,12000.0,9.4952,9.4952,9.4853,9.4952,12000.0
2006-12-06 12:25:00,9.57,9.58,9.57,9.57,7600.0,9.4853,9.4952,9.4853,9.4853,7600.0
2006-12-06 12:30:00,9.57,9.58,9.57,9.57,10000.0,9.4853,9.4952,9.4853,9.4853,10000.0
2006-12-06 12:35:00,9.57,9.58,9.57,9.57,23200.0,9.4853,9.4952,9.4853,9.4853,23200.0
2006-12-06 12:40:00,9.57,9.58,9.57,9.58,29600.0,9.4853,9.4952,9.4853,9.4952,29600.0
2006-12-06 12:45:00,9.57,9.58,9.56,9.56,16400.0,9.4853,9.4952,9.4753,9.4753,16400.0
2006-12-06 12:50:00,9.56,9.59,9.55,9.59,60000.0,9.4753,9.5051,9.4654,9.5051,60000.0
2006-12-06 12:55:00,9.58,9.6,9.57,9.6,41600.0,9.4952,9.515,9.4853,9.515,41600.0
2006-12-06 13:00:00,9.6,9.61,9.59,9.59,58800.0,9.515,9.5249,9.5051,9.5051,58800.0
2006-12-06 13:05:00,9.59,9.62,9.59,9.62,36800.0,9.5051,9.5348,9.5051,9.5348,36800.0
2006-12-06 13:10:00,9.61,9.61,9.58,9.59,26400.0,9.5249,9.5249,9.4952,9.5051,26400.0
2006-12-06 13:15:00,9.59,9.61,9.58,9.6,47600.0,9.5051,9.5249,9.4952,9.515,47600.0
2006-12-06 13:20:00,9.6,9.6,9.59,9.59,54400.0,9.515,9.515,9.5051,9.5051,54400.0
2006-12-06 13:25:00,9.6,9.6,9.56,9.56,43600.0,9.515,9.515,9.4753,9.4753,43600.0
2006-12-06 13:30:00,9.56,9.56,9.55,9.56,28400.0,9.4753,9.4753,9.4654,9.4753,28400.0
2006-12-06 13:35:00,9.55,9.56,9.52,9.55,80000.0,9.4654,9.4753,9.4357,9.4654,80000.0
2006-12-06 13:40:00,9.55,9.56,9.55,9.55,25200.0,9.4654,9.4753,9.4654,9.4654,25200.0
2006-12-06 13:45:00,9.55,9.55,9.54,9.55,24000.0,9.4654,9.4654,9.4555,9.4654,24000.0
2006-12-06 13:50:00,9.55,9.55,9.54,9.54,29200.0,9.4654,9.4654,9.4555,9.4555,29200.0
2006-12-06 13:55:00,9.54,9.55,9.54,9.55,25200.0,9.4555,9.4654,9.4555,9.4654,25200.0
2006-12-06 14:00:00,9.55,9.56,9.55,9.55,18400.0,9.4654,9.4753,9.4654,9.4654,18400.0
2006-12-06 14:05:00,9.55,9.55,9.55,9.55,41200.0,9.4654,9.4654,9.4654,9.4654,41200.0
2006-12-06 14:10:00,9.55,9.55,9.55,9.55,14400.0,9.4654,9.4654,9.4654,9.4654,14400.0
2006-12-06 14:15:00,9.55,9.56,9.55,9.56,34800.0,9.4654,9.4753,9.4654,9.4753,34800.0
2006-12-06 14:20:00,9.56,9.58,9.55,9.57,32000.0,9.4753,9.4952,9.4654,9.4853,32000.0
2006-12-06 14:25:00,9.57,9.57,9.56,9.57,26800.0,9.4853,9.4853,9.4753,9.4853,26800.0
2006-12-06 14:30:00,9.57,9.58,9.57,9.58,48400.0,9.4853,9.4952,9.4853,9.4952,48400.0
2006-12-06 14:35:00,9.58,9.58,9.56,9.57,51200.0,9.4952,9.4952,9.4753,9.4853,51200.0
2006-12-06 14:40:00,9.56,9.57,9.55,9.57,27200.0,9.4753,9.4853,9.4654,9.4853,27200.0
2006-12-06 14:45:00,9.57,9.58,9.57,9.58,20400.0,9.4853,9.4952,9.4853,9.4952,20400.0
2006-12-06 14:50:00,9.58,9.58,9.56,9.57,20000.0,9.4952,9.4952,9.4753,9.4853,20000.0
2006-12-06 14:55:00,9.57,9.57,9.55,9.55,38000.0,9.4853,9.4853,9.4654,9.4654,38000.0
2006-12-06 15:00:00,9.54,9.55,9.54,9.55,37600.0,9.4555,9.4654,9.4555,9.4654,37600.0
2006-12-06 15:05:00,9.56,9.58,9.56,9.56,33600.0,9.4753,9.4952,9.4753,9.4753,33600.0
2006-12-06 15:10:00,9.57,9.58,9.56,9.58,59600.0,9.4853,9.4952,9.4753,9.4952,59600.0
2006-12-06 15:15:00,9.57,9.57,9.55,9.55,126000.0,9.4853,9.4853,9.4654,9.4654,126000.0
2006-12-06 15:20:00,9.55,9.56,9.54,9.54,46800.0,9.4654,9.4753,9.4555,9.4555,46800.0
2006-12-06 15:25:00,9.54,9.56,9.54,9.55,31600.0,9.4555,9.4753,9.4555,9.4654,31600.0
2006-12-06 15:30:00,9.56,9.56,9.54,9.55,46800.0,9.4753,9.4753,9.4555,9.4654,46800.0
2006-12-06 15:35:00,9.55,9.55,9.55,9.55,53600.0,9.4654,9.4654,9.4654,9.4654,53600.0
2006-12-06 15:40:00,9.55,9.56,9.55,9.56,49200.0,9.4654,9.4753,9.4654,9.4753,49200.0
2006-12-06 15:45:00,9.56,9.56,9.56,9.56,56800.0,9.4753,9.4753,9.4753,9.4753,56800.0
2006-12-06 15:50:00,9.56,9.56,9.56,9.56,148800.0,9.4753,9.4753,9.4753,9.4753,148800.0
2006-12-06 15:55:00,9.56,9.56,9.54,9.56,142000.0,9.4753,9.4753,9.4555,9.4753,142000.0
2006-12-07 09:30:00,9.57,9.57,9.54,9.56,33600.0,9.4853,9.4853,9.4555,9.4753,33600.0
2006-12-07 09:35:00,9.56,9.56,9.55,9.56,17600.0,9.4753,9.4753,9.4654,9.4753,17600.0
2006-12-07 09:40:00,9.56,9.56,9.52,9.55,19200.0,9.4753,9.4753,9.4357,9.4654,19200.0
2006-12-07 09:45:00,9.56,9.57,9.53,9.53,30400.0,9.4753,9.4853,9.4456,9.4456,30400.0
2006-12-07 09:50:00,9.53,9.53,9.51,9.52,71200.0,9.4456,9.4456,9.4258,9.4357,71200.0
2006-12-07 09:55:00,9.52,9.53,9.52,9.53,37200.0,9.4357,9.4456,9.4357,9.4456,37200.0
2006-12-07 10:00:00,9.52,9.53,9.5,9.5,63200.0,9.4357,9.4456,9.4159,9.4159,63200.0
2006-12-07 10:05:00,9.5,9.52,9.5,9.51,97600.0,9.4159,9.4357,9.4159,9.4258,97600.0
2006-12-07 10:10:00,9.51,9.53,9.51,9.51,94000.0,9.4258,9.4456,9.4258,9.4258,94000.0
2006-12-07 10:15:00,9.51,9.52,9.48,9.48,46000.0,9.4258,9.4357,9.396,9.396,46000.0
2006-12-07 10:20:00,9.49,9.49,9.48,9.48,73200.0,9.406,9.406,9.396,9.396,73200.0
2006-12-07 10:25:00,9.48,9.49,9.47,9.48,22400.0,9.396,9.406,9.3861,9.396,22400.0
2006-12-07 10:30:00,9.47,9.47,9.47,9.47,52800.0,9.3861,9.3861,9.3861,9.3861,52800.0
2006-12-07 10:35:00,9.47,9.47,9.47,9.47,46000.0,9.3861,9.3861,9.3861,9.3861,46000.0
2006-12-07 10:40:00,9.47,9.47,9.46,9.47,90000.0,9.3861,9.3861,9.3762,9.3861,90000.0
2006-12-07 10:45:00,9.47,9.48,9.47,9.47,48400.0,9.3861,9.396,9.3861,9.3861,48400.0
2006-12-07 10:50:00,9.47,9.47,9.46,9.47,72800.0,9.3861,9.3861,9.3762,9.3861,72800.0
2006-12-07 10:55:00,9.47,9.49,9.47,9.49,138400.0,9.3861,9.406,9.3861,9.406,138400.0
2006-12-07 11:00:00,9.49,9.5,9.49,9.49,112400.0,9.406,9.4159,9.406,9.406,112400.0
2006-12-07 11:05:00,9.49,9.5,9.47,9.47,188800.0,9.406,9.4159,9.3861,9.3861,188800.0
2006-12-07 11:10:00,9.47,9.49,9.46,9.47,80000.0,9.3861,9.406,9.3762,9.3861,80000.0
2006-12-07 11:15:00,9.47,9.5,9.47,9.5,104400.0,9.3861,9.4159,9.3861,9.4159,104400.0
2006-12-07 11:20:00,9.5,9.51,9.49,9.49,48400.0,9.4159,9.4258,9.406,9.406,48400.0
2006-12-07 11:25:00,9.5,9.5,9.48,9.49,50800.0,9.4159,9.4159,9.396,9.406,50800.0
2006-12-07 11:30:00,9.49,9.49,9.48,9.48,22400.0,9.406,9.406,9.396,9.396,22400.0
2006-12-07 11:35:00,9.48,9.49,9.48,9.49,16400.0,9.396,9.406,9.396,9.406,16400.0
2006-12-07 11:40:00,9.49,9.49,9.49,9.49,29600.0,9.406,9.406,9.406,9.406,29600.0
2006-12-07 11:45:00,9.49,9.49,9.48,9.49,38000.0,9.406,9.406,9.396,9.406,38000.0
2006-12-07 11:50:00,9.49,9.5,9.48,9.49,26400.0,9.406,9.4159,9.396,9.406,26400.0
2006-12-07 11:55:00,9.5,9.5,9.49,9.49,25600.0,9.4159,9.4159,9.406,9.406,25600.0
2006-12-07 12:00:00,9.49,9.51,9.49,9.49,66800.0,9.406,9.4258,9.406,9.406,66800.0
2006-12-07 12:05:00,9.49,9.49,9.49,9.49,22000.0,9.406,9.406,9.406,9.406,22000.0
2006-12-07 12:10:00,9.49,9.5,9.49,9.5,22000.0,9.406,9.4159,9.406,9.4159,22000.0
2006-12-07 12:15:00,9.5,9.52,9.5,9.51,36000.0,9.4159,9.4357,9.4159,9.4258,36000.0
2006-12-07 12:20:00,9.51,9.51,9.51,9.51,12000.0,9.4258,9.4258,9.4258,9.4258,12000.0
2006-12-07 12:25:00,9.51,9.51,9.51,9.51,32000.0,9.4258,9.4258,9.4258,9.4258,32000.0
2006-12-07 12:30:00,9.51,9.51,9.49,9.49,40800.0,9.4258,9.4258,9.406,9.406,40800.0
2006-12-07 12:35:00,9.49,9.49,9.48,9.48,22400.0,9.406,9.406,9.396,9.396,22400.0
2006-12-07 12:40:00,9.48,9.5,9.48,9.48,42400.0,9.396,9.4159,9.396,9.396,42400.0
2006-12-07 12:45:00,9.48,9.49,9.47,9.47,24000.0,9.396,9.406,9.3861,9.3861,24000.0
2006-12-07 12:50:00,9.48,9.49,9.48,9.49,31200.0,9.396,9.406,9.396,9.406,31200.0
2006-12-07 12:55:00,9.49,9.5,9.49,9.5,18400.0,9.406,9.4159,9.406,9.4159,18400.0
2006-12-07 13:00:00,9.49,9.49,9.48,9.48,16800.0,9.406,9.406,9.396,9.396,16800.0
2006-12-07 13:05:00,9.48,9.49,9.48,9.48,19200.0,9.396,9.406,9.396,9.396,19200.0
2006-12-07 13:10:00,9.49,9.49,9.49,9.49,21200.0,9.406,9.406,9.406,9.406,21200.0
2006-12-07 13:15:00,9.49,9.5,9.49,9.5,34400.0,9.406,9.4159,9.406,9.4159,34400.0
2006-12-07 13:20:00,9.5,9.52,9.5,9.52,25200.0,9.4159,9.4357,9.4159,9.4357,25200.0
2006-12-07 13:25:00,9.52,9.53,9.52,9.53,39600.0,9.4357,9.4456,9.4357,9.4456,39600.0
2006-12-07 13:30:00,9.53,9.55,9.53,9.55,80000.0,9.4456,9.4654,9.4456,9.4654,80000.0
2006-12-07 13:35:00,9.54,9.54,9.54,9.54,30800.0,9.4555,9.4555,9.4555,9.4555,30800.0
2006-12-07 13:40:00,9.54,9.55,9.54,9.54,24400.0,9.4555,9.4654,9.4555,9.4555,24400.0
2006-12-07 13:45:00,9.54,9.54,9.54,9.54,12000.0,9.4555,9.4555,9.4555,9.4555,12000.0
2006-12-07 13:50:00,9.54,9.54,9.54,9.54,4400.0,9.4555,9.4555,9.4555,9.4555,4400.0
2006-12-07 13:55:00,9.54,9.55,9.54,9.55,17200.0,9.4555,9.4654,9.4555,9.4654,17200.0
2006-12-07 14:00:00,9.55,9.56,9.53,9.56,68800.0,9.4654,9.4753,9.4456,9.4753,68800.0
2006-12-07 14:05:00,9.56,9.56,9.55,9.55,61200.0,9.4753,9.4753,9.4654,9.4654,61200.0
2006-12-07 14:10:00,9.55,9.56,9.55,9.55,53600.0,9.4654,9.4753,9.4654,9.4654,53600.0
2006-12-07 14:15:00,9.55,9.55,9.51,9.53,77200.0,9.4654,9.4654,9.4258,9.4456,77200.0
2006-12-07 14:20:00,9.53,9.54,9.53,9.54,31200.0,9.4456,9.4555,9.4456,9.4555,31200.0
2006-12-07 14:25:00,9.54,9.55,9.53,9.54,62000.0,9.4555,9.4654,9.4456,9.4555,62000.0
2006-12-07 14:30:00,9.54,9.55,9.54,9.54,25200.0,9.4555,9.4654,9.4555,9.4555,25200.0
2006-12-07 14:35:00,9.54,9.55,9.54,9.54,42000.0,9.4555,9.4654,9.4555,9.4555,42000.0
2006-12-07 14:40:00,9.54,9.55,9.54,9.55,36800.0,9.4555,9.4654,9.4555,9.4654,36800.0
2006-12-07 14:45:00,9.55,9.55,9.54,9.54,34000.0,9.4654,9.4654,9.4555,9.4555,34000.0
2006-12-07 14:50:00,9.54,9.54,9.54,9.54,12400.0,9.4555,9.4555,9.4555,9.4555,12400.0
2006-12-07 14:55:00,9.54,9.54,9.53,9.53,14800.0,9.4555,9.4555,9.4456,9.4456,14800.0
2006-12-07 15:00:00,9.53,9.53,9.5,9.5,17200.0,9.4456,9.4456,9.4159,9.4159,17200.0
2006-12-07 15:05:00,9.5,9.51,9.49,9.5,40400.0,9.4159,9.4258,9.406,9.4159,40400.0
2006-12-07 15:10:00,9.5,9.5,9.49,9.49,63200.0,9.4159,9.4159,9.406,9.406,63200.0
2006-12-07 15:15:00,9.49,9.5,9.48,9.49,66800.0,9.406,9.4159,9.396,9.406,66800.0
2006-12-07 15:20:00,9.49,9.51,9.49,9.51,91600.0,9.406,9.4258,9.406,9.4258,91600.0
2006-12-07 15:25:00,9.51,9.52,9.51,9.51,132400.0,9.4258,9.4357,9.4258,9.4258,132400.0
2006-12-07 15:30:00,9.51,9.51,9.5,9.51,148800.0,9.4258,9.4258,9.4159,9.4258,148800.0
2006-12-07 15:35:00,9.5,9.52,9.5,9.51,96000.0,9.4159,9.4357,9.4159,9.4258,96000.0
2006-12-07 15:40:00,9.51,9.51,9.49,9.51,124000.0,9.4258,9.4258,9.406,9.4258,124000.0
2006-12-07 15:45:00,9.51,9.51,9.5,9.51,53600.0,9.4258,9.4258,9.4159,9.4258,53600.0
2006-12-07 15:50:00,9.51,9.53,9.5,9.5,152800.0,9.4258,9.4456,9.4159,9.4159,152800.0
2006-12-07 15:55:00,9.51,9.51,9.49,9.5,154000.0,9.4258,9.4258,9.406,9.4159,154000.0
2006-12-08 09:30:00,9.45,9.45,9.42,9.44,42800.0,9.3663,9.3663,9.3366,9.3564,42800.0
2006-12-08 09:35:00,9.45,9.52,9.44,9.52,42400.0,9.3663,9.4357,9.3564,9.4357,42400.0
2006-12-08 09:40:00,9.52,9.52,9.49,9.49,111600.0,9.4357,9.4357,9.406,9.406,111600.0
2006-12-08 09:45:00,9.49,9.51,9.49,9.5,33600.0,9.406,9.4258,9.406,9.4159,33600.0
2006-12-08 09:50:00,9.5,9.52,9.49,9.51,42000.0,9.4159,9.4357,9.406,9.4258,42000.0
2006-12-08 09:55:00,9.51,9.51,9.49,9.49,11200.0,9.4258,9.4258,9.406,9.406,11200.0
2006-12-08 10:00:00,9.49,9.49,9.48,9.48,52800.0,9.406,9.406,9.396,9.396,52800.0
2006-12-08 10:05:00,9.47,9.49,9.47,9.49,69200.0,9.3861,9.406,9.3861,9.406,69200.0
2006-12-08 10:10:00,9.49,9.51,9.49,9.51,37200.0,9.406,9.4258,9.406,9.4258,37200.0
2006-12-08 10:15:00,9.5,9.51,9.49,9.49,63200.0,9.4159,9.4258,9.406,9.406,63200.0
2006-12-08 10:20:00,9.5,9.54,9.5,9.53,41600.0,9.4159,9.4555,9.4159,9.4456,41600.0
2006-12-08 10:25:00,9.53,9.54,9.52,9.53,62800.0,9.4456,9.4555,9.4357,9.4456,62800.0
2006-12-08 10:30:00,9.53,9.53,9.52,9.52,166400.0,9.4456,9.4456,9.4357,9.4357,166400.0
2006-12-08 10:35:00,9.52,9.54,9.51,9.53,163200.0,9.4357,9.4555,9.4258,9.4456,163200.0
2006-12-08 10:40:00,9.52,9.59,9.52,9.57,76000.0,9.4357,9.5051,9.4357,9.4853,76000.0
2006-12-08 10:45:00,9.56,9.57,9.55,9.55,12400.0,9.4753,9.4853,9.4654,9.4654,12400.0
2006-12-08 10:50:00,9.55,9.55,9.53,9.53,16400.0,9.4654,9.4654,9.4456,9.4456,16400.0
2006-12-08 10:55:00,9.53,9.56,9.53,9.56,29200.0,9.4456,9.4753,9.4456,9.4753,29200.0
2006-12-08 11:00:00,9.56,9.58,9.56,9.57,31600.0,9.4753,9.4952,9.4753,9.4853,31600.0
2006-12-08 11:05:00,9.57,9.58,9.57,9.58,17600.0,9.4853,9.4952,9.4853,9.4952,17600.0
2006-12-08 11:10:00,9.58,9.58,9.57,9.57,16400.0,9.4952,9.4952,9.4853,9.4853,16400.0
2006-12-08 11:15:00,9.58,9.6,9.58,9.6,31600.0,9.4952,9.515,9.4952,9.515,31600.0
2006-12-08 11:20:00,9.6,9.62,9.6,9.61,60400.0,9.515,9.5348,9.515,9.5249,60400.0
2006-12-08 11:25:00,9.61,9.65,9.61,9.65,49200.0,9.5249,9.5645,9.5249,9.5645,49200.0
2006-12-08 11:30:00,9.65,9.65,9.64,9.65,51600.0,9.5645,9.5645,9.5546,9.5645,51600.0
2006-12-08 11:35:00,9.64,9.64,9.63,9.63,12400.0,9.5546,9.5546,9.5447,9.5447,12400.0
2006-12-08 11:40:00,9.63,9.65,9.63,9.63,119200.0,9.5447,9.5645,9.5447,9.5447,119200.0
2006-12-08 11:45:00,9.63,9.64,9.62,9.62,15600.0,9.5447,9.5546,9.5348,9.5348,15600.0
2006-12-08 11:50:00,9.62,9.62,9.6,9.6,16400.0,9.5348,9.5348,9.515,9.515,16400.0
2006-12-08 11:55:00,9.6,9.6,9.58,9.58,20400.0,9.515,9.515,9.4952,9.4952,20400.0
2006-12-08 12:00:00,9.58,9.61,9.58,9.6,24400.0,9.4952,9.5249,9.4952,9.515,24400.0
2006-12-08 12:05:00,9.61,9.62,9.61,9.62,18800.0,9.5249,9.5348,9.5249,9.5348,18800.0
2006-12-08 12:10:00,9.62,9.62,9.6,9.6,11200.0,9.5348,9.5348,9.515,9.515,11200.0
2006-12-08 12:15:00,9.6,9.62,9.6,9.61,31200.0,9.515,9.5348,9.515,9.5249,31200.0
2006-12-08 12:20:00,9.61,9.62,9.61,9.61,10800.0,9.5249,9.5348,9.5249,9.5249,10800.0
2006-12-08 12:25:00,9.61,9.62,9.6,9.61,11600.0,9.5249,9.5348,9.515,9.5249,11600.0
2006-12-08 12:30:00,9.61,9.61,9.6,9.6,3200.0,9.5249,9.5249,9.515,9.515,3200.0
2006-12-08 12:35:00,9.6,9.62,9.59,9.62,15600.0,9.515,9.5348,9.5051,9.5348,15600.0
2006-12-08 12:40:00,9.62,9.62,9.6,9.6,6800.0,9.5348,9.5348,9.515,9.515,6800.0
2006-12-08 12:45:00,9.58,9.6,9.58,9.59,24000.0,9.4952,9.515,9.4952,9.5051,24000.0
2006-12-08 12:50:00,9.59,9.61,9.59,9.61,35600.0,9.5051,9.5249,9.5051,9.5249,35600.0
2006-12-08 12:55:00,9.6,9.6,9.6,9.6,28000.0,9.515,9.515,9.515,9.515,28000.0
2006-12-08 13:00:00,9.6,9.6,9.59,9.6,20000.0,9.515,9.515,9.5051,9.515,20000.0
2006-12-08 13:05:00,9.6,9.6,9.6,9.6,16400.0,9.515,9.515,9.515,9.515,16400.0
2006-12-08 13:10:00,9.6,9.62,9.6,9.62,58400.0,9.515,9.5348,9.515,9.5348,58400.0
2006-12-08 13:15:00,9.61,9.61,9.6,9.6,10800.0,9.5249,9.5249,9.515,9.515,10800.0
2006-12-08 13:20:00,9.61,9.62,9.61,9.62,15600.0,9.5249,9.5348,9.5249,9.5348,15600.0
2006-12-08 13:25:00,9.62,9.62,9.61,9.62,16800.0,9.5348,9.5348,9.5249,9.5348,16800.0
2006-12-08 13:30:00,9.61,9.63,9.61,9.63,45200.0,9.5249,9.5447,9.5249,9.5447,45200.0
2006-12-08 13:35:00,9.63,9.63,9.62,9.62,40800.0,9.5447,9.5447,9.5348,9.5348,40800.0
2006-12-08 13:40:00,9.62,9.62,9.6,9.61,12800.0,9.5348,9.5348,9.515,9.5249,12800.0
2006-12-08 13:45:00,9.61,9.61,9.6,9.61,11600.0,9.5249,9.5249,9.515,9.5249,11600.0
2006-12-08 13:50:00,9.61,9.62,9.61,9.62,24000.0,9.5249,9.5348,9.5249,9.5348,24000.0
2006-12-08 13:55:00,9.62,9.62,9.61,9.62,28000.0,9.5348,9.5348,9.5249,9.5348,28000.0
2006-12-08 14:00:00,9.62,9.62,9.62,9.62,18800.0,9.5348,9.5348,9.5348,9.5348,18800.0
2006-12-08 14:05:00,9.62,9.63,9.62,9.63,27600.0,9.5348,9.5447,9.5348,9.5447,27600.0
2006-12-08 14:10:00,9.63,9.63,9.62,9.62,201600.0,9.5447,9.5447,9.5348,9.5348,201600.0
2006-12-08 14:15:00,9.62,9.62,9.61,9.62,27200.0,9.5348,9.5348,9.5249,9.5348,27200.0
2006-12-08 14:20:00,9.61,9.62,9.6,9.61,40800.0,9.5249,9.5348,9.515,9.5249,40800.0
2006-12-08 14:25:00,9.61,9.62,9.61,9.61,44000.0,9.5249,9.5348,9.5249,9.5249,44000.0
2006-12-08 14:30:00,9.62,9.62,9.61,9.62,15200.0,9.5348,9.5348,9.5249,9.5348,15200.0
2006-12-08 14:35:00,9.62,9.62,9.61,9.62,8000.0,9.5348,9.5348,9.5249,9.5348,8000.0
2006-12-08 14:40:00,9.62,9.62,9.61,9.62,24800.0,9.5348,9.5348,9.5249,9.5348,24800.0
2006-12-08 14:45:00,9.62,9.62,9.61,9.61,21200.0,9.5348,9.5348,9.5249,9.5249,21200.0
2006-12-08 14:50:00,9.61,9.63,9.61,9.62,36400.0,9.5249,9.5447,9.5249,9.5348,36400.0
2006-12-08 14:55:00,9.62,9.63,9.62,9.63,75600.0,9.5348,9.5447,9.5348,9.5447,75600.0
2006-12-08 15:00:00,9.62,9.63,9.62,9.63,45200.0,9.5348,9.5447,9.5348,9.5447,45200.0
2006-12-08 15:05:00,9.62,9.63,9.62,9.63,196000.0,9.5348,9.5447,9.5348,9.5447,196000.0
2006-12-08 15:10:00,9.63,9.65,9.62,9.65,95200.0,9.5447,9.5645,9.5348,9.5645,95200.0
2006-12-08 15:15:00,9.64,9.65,9.64,9.64,43200.0,9.5546,9.5645,9.5546,9.5546,43200.0
2006-12-08 15:20:00,9.64,9.65,9.64,9.64,38000.0,9.5546,9.5645,9.5546,9.5546,38000.0
2006-12-08 15:25:00,9.64,9.65,9.63,9.65,31200.0,9.5546,9.5645,9.5447,9.5645,31200.0
2006-12-08 15:30:00,9.65,9.65,9.64,9.64,38800.0,9.5645,9.5645,9.5546,9.5546,38800.0
2006-12-08 15:35:00,9.64,9.64,9.62,9.63,67200.0,9.5546,9.5546,9.5348,9.5447,67200.0
2006-12-08 15:40:00,9.63,9.63,9.62,9.63,60000.0,9.5447,9.5447,9.5348,9.5447,60000.0
2006-12-08 15:45:00,9.62,9.64,9.62,9.63,59200.0,9.5348,9.5546,9.5348,9.5447,59200.0
2006-12-08 15:50:00,9.63,9.63,9.62,9.62,75200.0,9.5447,9.5447,9.5348,9.5348,75200.0
2006-12-08 15:55:00,9.62,9.65,9.62,9.64,94400.0,9.5348,9.5645,9.5348,9.5546,94400.0
2006-12-11 09:30:00,9.63,9.64,9.62,9.63,107600.0,9.5447,9.5546,9.5348,9.5447,107600.0
2006-12-11 09:35:00,9.62,9.63,9.6,9.61,35200.0,9.5348,9.5447,9.515,9.5249,35200.0
2006-12-11 09:40:00,9.61,9.61,9.59,9.59,53200.0,9.5249,9.5249,9.5051,9.5051,53200.0
2006-12-11 09:45:00,9.58,9.58,9.54,9.55,31600.0,9.4952,9.4952,9.4555,9.4654,31600.0
2006-12-11 09:50:00,9.55,9.61,9.54,9.58,56400.0,9.4654,9.5249,9.4555,9.4952,56400.0
2006-12-11 09:55:00,9.58,9.62,9.57,9.61,30800.0,9.4952,9.5348,9.4853,9.5249,30800.0
2006-12-11 10:00:00,9.61,9.66,9.58,9.65,110000.0,9.5249,9.5745,9.4952,9.5645,110000.0
2006-12-11 10:05:00,9.66,9.69,9.64,9.65,61600.0,9.5745,9.6042,9.5546,9.5645,61600.0
2006-12-11 10:10:00,9.64,9.68,9.64,9.66,52800.0,9.5546,9.5943,9.5546,9.5745,52800.0
2006-12-11 10:15:00,9.66,9.68,9.66,9.68,38400.0,9.5745,9.5943,9.5745,9.5943,38400.0
2006-12-11 10:20:00,9.68,9.68,9.65,9.65,14800.0,9.5943,9.5943,9.5645,9.5645,14800.0
2006-12-11 10:25:00,9.65,9.66,9.63,9.64,40400.0,9.5645,9.5745,9.5447,9.5546,40400.0
2006-12-11 10:30:00,9.64,9.65,9.63,9.63,40400.0,9.5546,9.5645,9.5447,9.5447,40400.0
2006-12-11 10:35:00,9.62,9.65,9.61,9.64,40800.0,9.5348,9.5645,9.5249,9.5546,40800.0
2006-12-11 10:40:00,9.64,9.65,9.62,9.63,42400.0,9.5546,9.5645,9.5348,9.5447,42400.0
2006-12-11 10:45:00,9.63,9.64,9.63,9.63,17200.0,9.5447,9.5546,9.5447,9.5447,17200.0
2006-12-11 10:50:00,9.62,9.63,9.62,9.62,20000.0,9.5348,9.5447,9.5348,9.5348,20000.0
2006-12-11 10:55:00,9.62,9.63,9.62,9.63,13200.0,9.5348,9.5447,9.5348,9.5447,13200.0
2006-12-11 11:00:00,9.63,9.63,9.62,9.63,38800.0,9.5447,9.5447,9.5348,9.5447,38800.0
2006-12-11 11:05:00,9.62,9.64,9.62,9.63,30400.0,9.5348,9.5546,9.5348,9.5447,30400.0
2006-12-11 11:10:00,9.63,9.64,9.63,9.63,16800.0,9.5447,9.5546,9.5447,9.5447,16800.0
2006-12-11 11:15:00,9.63,9.63,9.6,9.62,63600.0,9.5447,9.5447,9.515,9.5348,63600.0
2006-12-11 11:20:00,9.62,9.64,9.62,9.63,11600.0,9.5348,9.5546,9.5348,9.5447,11600.0
2006-12-11 11:25:00,9.63,9.64,9.62,9.64,17200.0,9.5447,9.5546,9.5348,9.5546,17200.0
2006-12-11 11:30:00,9.64,9.65,9.63,9.63,25200.0,9.5546,9.5645,9.5447,9.5447,25200.0
2006-12-11 11:35:00,9.63,9.63,9.61,9.61,33600.0,9.5447,9.5447,9.5249,9.5249,33600.0
2006-12-11 11:40:00,9.61,9.62,9.6,9.61,30000.0,9.5249,9.5348,9.515,9.5249,30000.0
2006-12-11 11:45:00,9.61,9.63,9.61,9.63,44400.0,9.5249,9.5447,9.5249,9.5447,44400.0
2006-12-11 11:50:00,9.62,9.62,9.61,9.61,20400.0,9.5348,9.5348,9.5249,9.5249,20400.0
2006-12-11 11:55:00,9.61,9.62,9.59,9.61,32400.0,9.5249,9.5348,9.5051,9.5249,32400.0
2006-12-11 12:00:00,9.61,9.63,9.61,9.63,46800.0,9.5249,9.5447,9.5249,9.5447,46800.0
2006-12-11 12:05:00,9.63,9.63,9.6,9.61,46400.0,9.5447,9.5447,9.515,9.5249,46400.0
2006-12-11 12:10:00,9.6,9.62,9.6,9.6,19600.0,9.515,9.5348,9.515,9.515,19600.0
2006-12-11 12:15:00,9.6,9.61,9.6,9.6,56000.0,9.515,9.5249,9.515,9.515,56000.0
2006-12-11 12:20:00,9.6,9.61,9.6,9.61,29200.0,9.515,9.5249,9.515,9.5249,29200.0
2006-12-11 12:25:00,9.61,9.63,9.6,9.62,32800.0,9.5249,9.5447,9.515,9.5348,32800.0
2006-12-11 12:30:00,9.62,9.62,9.61,9.62,15600.0,9.5348,9.5348,9.5249,9.5348,15600.0
2006-12-11 12:35:00,9.61,9.62,9.6,9.62,35600.0,9.5249,9.5348,9.515,9.5348,35600.0
2006-12-11 12:40:00,9.62,9.62,9.61,9.62,45200.0,9.5348,9.5348,9.5249,9.5348,45200.0
2006-12-11 12:45:00,9.61,9.62,9.6,9.61,13200.0,9.5249,9.5348,9.515,9.5249,13200.0
2006-12-11 12:50:00,9.61,9.61,9.61,9.61,19600.0,9.5249,9.5249,9.5249,9.5249,19600.0
2006-12-11 12:55:00,9.61,9.62,9.61,9.61,6400.0,9.5249,9.5348,9.5249,9.5249,6400.0
2006-12-11 13:00:00,9.61,9.62,9.61,9.62,21200.0,9.5249,9.5348,9.5249,9.5348,21200.0
2006-12-11 13:05:00,9.61,9.62,9.61,9.61,21600.0,9.5249,9.5348,9.5249,9.5249,21600.0
2006-12-11 13:10:00,9.61,9.61,9.61,9.61,17200.0,9.5249,9.5249,9.5249,9.5249,17200.0
2006-12-11 13:15:00,9.61,9.62,9.61,9.61,38400.0,9.5249,9.5348,9.5249,9.5249,38400.0
2006-12-11 13:20:00,9.61,9.61,9.61,9.61,52800.0,9.5249,9.5249,9.5249,9.5249,52800.0
2006-12-11 13:25:00,9.61,9.61,9.61,9.61,5600.0,9.5249,9.5249,9.5249,9.5249,5600.0
2006-12-11 13:30:00,9.61,9.61,9.6,9.61,12400.0,9.5249,9.5249,9.515,9.5249,12400.0
2006-12-11 13:35:00,9.61,9.62,9.61,9.62,9600.0,9.5249,9.5348,9.5249,9.5348,9600.0
2006-12-11 13:40:00,9.62,9.64,9.62,9.63,8400.0,9.5348,9.5546,9.5348,9.5447,8400.0
2006-12-11 13:45:00,9.63,9.64,9.63,9.63,10800.0,9.5447,9.5546,9.5447,9.5447,10800.0
2006-12-11 13:50:00,9.63,9.63,9.62,9.63,28000.0,9.5447,9.5447,9.5348,9.5447,28000.0
2006-12-11 13:55:00,9.63,9.63,9.62,9.63,14800.0,9.5447,9.5447,9.5348,9.5447,14800.0
2006-12-11 14:00:00,9.62,9.63,9.62,9.63,33600.0,9.5348,9.5447,9.5348,9.5447,33600.0
2006-12-11 14:05:00,9.62,9.63,9.62,9.63,17600.0,9.5348,9.5447,9.5348,9.5447,17600.0
2006-12-11 14:10:00,9.63,9.63,9.62,9.63,10000.0,9.5447,9.5447,9.5348,9.5447,10000.0
2006-12-11 14:15:00,9.63,9.63,9.62,9.63,24400.0,9.5447,9.5447,9.5348,9.5447,24400.0
2006-12-11 14:20:00,9.62,9.63,9.62,9.63,22400.0,9.5348,9.5447,9.5348,9.5447,22400.0
2006-12-11 14:25:00,9.63,9.63,9.63,9.63,31600.0,9.5447,9.5447,9.5447,9.5447,31600.0
2006-12-11 14:30:00,9.63,9.63,9.63,9.63,25200.0,9.5447,9.5447,9.5447,9.5447,25200.0
2006-12-11 14:35:00,9.63,9.63,9.63,9.63,8000.0,9.5447,9.5447,9.5447,9.5447,8000.0
2006-12-11 14:40:00,9.63,9.63,9.63,9.63,12800.0,9.5447,9.5447,9.5447,9.5447,12800.0
2006-12-11 14:45:00,9.63,9.63,9.62,9.63,56400.0,9.5447,9.5447,9.5348,9.5447,56400.0
2006-12-11 14:50:00,9.63,9.63,9.63,9.63,25600.0,9.5447,9.5447,9.5447,9.5447,25600.0
2006-12-11 14:55:00,9.63,9.64,9.63,9.63,29600.0,9.5447,9.5546,9.5447,9.5447,29600.0
2006-12-11 15:00:00,9.63,9.63,9.63,9.63,14800.0,9.5447,9.5447,9.5447,9.5447,14800.0
2006-12-11 15:05:00,9.63,9.63,9.63,9.63,28400.0,9.5447,9.5447,9.5447,9.5447,28400.0
2006-12-11 15:10:00,9.63,9.64,9.63,9.64,58800.0,9.5447,9.5546,9.5447,9.5546,58800.0
2006-12-11 15:15:00,9.64,9.64,9.63,9.63,21200.0,9.5546,9.5546,9.5447,9.5447,21200.0
2006-12-11 15:20:00,9.63,9.64,9.63,9.63,39200.0,9.5447,9.5546,9.5447,9.5447,39200.0
2006-12-11 15:25:00,9.63,9.64,9.63,9.63,32000.0,9.5447,9.5546,9.5447,9.5447,32000.0
2006-12-11 15:30:00,9.63,9.64,9.63,9.63,50400.0,9.5447,9.5546,9.5447,9.5447,50400.0
2006-12-11 15:35:00,9.63,9.64,9.63,9.63,62800.0,9.5447,9.5546,9.5447,9.5447,62800.0
2006-12-11 15:40:00,9.63,9.64,9.63,9.63,45600.0,9.5447,9.5546,9.5447,9.5447,45600.0
2006-12-11 15:45:00,9.63,9.64,9.63,9.64,112400.0,9.5447,9.5546,9.5447,9.5546,112400.0
2006-12-11 15:50:00,9.64,9.64,9.63,9.63,80800.0,9.5546,9.5546,9.5447,9.5447,80800.0
2006-12-11 15:55:00,9.63,9.64,9.63,9.64,39200.0,9.5447,9.5546,9.5447,9.5546,39200.0
2006-12-12 09:30:00,9.69,10.0,9.69,9.85,640400.0,9.6042,9.9114,9.6042,9.7628,640400.0
2006-12-12 09:35:00,9.85,9.93,9.85,9.88,356800.0,9.7628,9.8421,9.7628,9.7925,356800.0
2006-12-12 09:40:00,9.88,10.01,9.88,10.0,604800.0,9.7925,9.9214,9.7925,9.9114,604800.0
2006-12-12 09:45:00,10.0,10.04,9.94,9.98,522400.0,9.9114,9.9511,9.852,9.8916,522400.0
2006-12-12 09:50:00,9.98,10.02,9.92,10.0,292000.0,9.8916,9.9313,9.8322,9.9114,292000.0
2006-12-12 09:55:00,10.0,10.06,10.0,10.04,212800.0,9.9114,9.9709,9.9114,9.9511,212800.0
2006-12-12 10:00:00,10.05,10.12,10.03,10.1,634800.0,9.961,10.0304,9.9412,10.0106,634800.0
2006-12-12 10:05:00,10.11,10.19,10.09,10.15,594400.0,10.0205,10.0998,10.0006,10.0601,594400.0
2006-12-12 10:10:00,10.15,10.17,10.08,10.11,258800.0,10.0601,10.0799,9.9907,10.0205,258800.0
2006-12-12 10:15:00,10.11,10.22,10.11,10.19,552800.0,10.0205,10.1295,10.0205,10.0998,552800.0
2006-12-12 10:20:00,10.2,10.21,10.16,10.18,377200.0,10.1097,10.1196,10.07,10.0898,377200.0
2006-12-12 10:25:00,10.17,10.17,10.13,10.14,143200.0,10.0799,10.0799,10.0403,10.0502,143200.0
2006-12-12 10:30:00,10.14,10.2,10.14,10.19,135200.0,10.0502,10.1097,10.0502,10.0998,135200.0
2006-12-12 10:35:00,10.19,10.2,10.15,10.18,146800.0,10.0998,10.1097,10.0601,10.0898,146800.0
2006-12-12 10:40:00,10.18,10.18,10.14,10.17,125600.0,10.0898,10.0898,10.0502,10.0799,125600.0
2006-12-12 10:45:00,10.16,10.18,10.14,10.14,118000.0,10.07,10.0898,10.0502,10.0502,118000.0
2006-12-12 10:50:00,10.14,10.14,10.04,10.05,294000.0,10.0502,10.0502,9.9511,9.961,294000.0
2006-12-12 10:55:00,10.05,10.06,10.01,10.03,149600.0,9.961,9.9709,9.9214,9.9412,149600.0
2006-12-12 11:00:00,10.03,10.06,10.03,10.06,94000.0,9.9412,9.9709,9.9412,9.9709,94000.0
2006-12-12 11:05:00,10.06,10.06,10.03,10.05,58000.0,9.9709,9.9709,9.9412,9.961,58000.0
2006-12-12 11:10:00,10.05,10.07,10.02,10.07,86000.0,9.961,9.9808,9.9313,9.9808,86000.0
2006-12-12 11:15:00,10.07,10.07,10.03,10.04,126400.0,9.9808,9.9808,9.9412,9.9511,126400.0
2006-12-12 11:20:00,10.04,10.04,9.99,10.0,236800.0,9.9511,9.9511,9.9015,9.9114,236800.0
2006-12-12 11:25:00,10.0,10.03,10.0,10.02,119600.0,9.9114,9.9412,9.9114,9.9313,119600.0
2006-12-12 11:30:00,10.02,10.05,10.01,10.02,67200.0,9.9313,9.961,9.9214,9.9313,67200.0
2006-12-12 11:35:00,10.02,10.03,10.01,10.03,97600.0,9.9313,9.9412,9.9214,9.9412,97600.0
2006-12-12 11:40:00,10.03,10.03,10.0,10.01,112000.0,9.9412,9.9412,9.9114,9.9214,112000.0
2006-12-12 11:45:00,10.01,10.01,9.97,9.98,138000.0,9.9214,9.9214,9.8817,9.8916,138000.0
2006-12-12 11:50:00,9.98,10.0,9.98,10.0,83200.0,9.8916,9.9114,9.8916,9.9114,83200.0
2006-12-12 11:55:00,10.0,10.05,9.97,9.97,46800.0,9.9114,9.961,9.8817,9.8817,46800.0
2006-12-12 12:00:00,9.97,9.97,9.97,9.97,72400.0,9.8817,9.8817,9.8817,9.8817,72400.0
2006-12-12 12:05:00,9.97,9.97,9.93,9.94,133600.0,9.8817,9.8817,9.8421,9.852,133600.0
2006-12-12 12:10:00,9.94,9.94,9.92,9.93,105600.0,9.852,9.852,9.8322,9.8421,105600.0
2006-12-12 12:15:00,9.93,9.94,9.93,9.93,15200.0,9.8421,9.852,9.8421,9.8421,15200.0
2006-12-12 12:20:00,9.93,9.94,9.91,9.94,95600.0,9.8421,9.852,9.8222,9.852,95600.0
2006-12-12 12:25:00,9.93,9.96,9.93,9.94,41600.0,9.8421,9.8718,9.8421,9.852,41600.0
2006-12-12 12:30:00,9.94,10.03,9.94,9.98,178400.0,9.852,9.9412,9.852,9.8916,178400.0
2006-12-12 12:35:00,9.97,9.99,9.97,9.99,56400.0,9.8817,9.9015,9.8817,9.9015,56400.0
2006-12-12 12:40:00,9.99,9.99,9.96,9.96,24400.0,9.9015,9.9015,9.8718,9.8718,24400.0
2006-12-12 12:45:00,9.96,9.96,9.94,9.95,89600.0,9.8718,9.8718,9.852,9.8619,89600.0
2006-12-12 12:50:00,9.95,9.95,9.94,9.95,61200.0,9.8619,9.8619,9.852,9.8619,61200.0
2006-12-12 12:55:00,10.03,10.03,9.95,9.95,141200.0,9.9412,9.9412,9.8619,9.8619,141200.0
2006-12-12 13:00:00,9.96,9.96,9.94,9.94,44400.0,9.8718,9.8718,9.852,9.852,44400.0
2006-12-12 13:05:00,9.94,9.95,9.94,9.94,70800.0,9.852,9.8619,9.852,9.852,70800.0
2006-12-12 13:10:00,9.93,9.94,9.93,9.93,53600.0,9.8421,9.852,9.8421,9.8421,53600.0
2006-12-12 13:15:00,9.93,9.94,9.93,9.93,40400.0,9.8421,9.852,9.8421,9.8421,40400.0
2006-12-12 13:20:00,9.93,9.93,9.9,9.91,157600.0,9.8421,9.8421,9.8123,9.8222,157600.0
2006-12-12 13:25:00,9.91,9.95,9.89,9.93,73200.0,9.8222,9.8619,9.8024,9.8421,73200.0
2006-12-12 13:30:00,9.94,9.95,9.92,9.94,111200.0,9.852,9.8619,9.8322,9.852,111200.0
2006-12-12 13:35:00,9.94,9.94,9.91,9.91,55200.0,9.852,9.852,9.8222,9.8222,55200.0
2006-12-12 13:40:00,9.91,9.92,9.9,9.91,88400.0,9.8222,9.8322,9.8123,9.8222,88400.0
2006-12-12 13:45:00,9.91,9.92,9.9,9.91,22800.0,9.8222,9.8322,9.8123,9.8222,22800.0
2006-12-12 13:50:00,9.91,9.92,9.9,9.91,70800.0,9.8222,9.8322,9.8123,9.8222,70800.0
2006-12-12 13:55:00,9.91,9.91,9.88,9.9,70400.0,9.8222,9.8222,9.7925,9.8123,70400.0
2006-12-12 14:00:00,9.9,9.9,9.88,9.89,68400.0,9.8123,9.8123,9.7925,9.8024,68400.0
2006-12-12 14:05:00,9.88,9.93,9.88,9.93,55600.0,9.7925,9.8421,9.7925,9.8421,55600.0
2006-12-12 14:10:00,9.93,9.94,9.92,9.94,86000.0,9.8421,9.852,9.8322,9.852,86000.0
2006-12-12 14:15:00,9.94,9.96,9.92,9.95,64000.0,9.852,9.8718,9.8322,9.8619,64000.0
2006-12-12 14:20:00,9.95,9.99,9.94,9.97,87200.0,9.8619,9.9015,9.852,9.8817,87200.0
2006-12-12 14:25:00,9.97,9.98,9.96,9.97,30000.0,9.8817,9.8916,9.8718,9.8817,30000.0
2006-12-12 14:30:00,9.97,9.98,9.96,9.97,48000.0,9.8817,9.8916,9.8718,9.8817,48000.0
2006-12-12 14:35:00,9.97,10.01,9.96,10.01,198000.0,9.8817,9.9214,9.8718,9.9214,198000.0
2006-12-12 14:40:00,10.01,10.03,10.0,10.0,81600.0,9.9214,9.9412,9.9114,9.9114,81600.0
2006-12-12 14:45:00,10.0,10.02,9.99,10.02,72400.0,9.9114,9.9313,9.9015,9.9313,72400.0
2006-12-12 14:50:00,10.02,10.02,9.99,9.99,60400.0,9.9313,9.9313,9.9015,9.9015,60400.0
2006-12-12 14:55:00,9.99,10.01,9.99,10.0,32400.0,9.9015,9.9214,9.9015,9.9114,32400.0
2006-12-12 15:00:00,10.0,10.02,10.0,10.01,91200.0,9.9114,9.9313,9.9114,9.9214,91200.0
2006-12-12 15:05:00,10.01,10.03,10.01,10.01,76400.0,9.9214,9.9412,9.9214,9.9214,76400.0
2006-12-12 15:10:00,10.01,10.01,10.0,10.0,72400.0,9.9214,9.9214,9.9114,9.9114,72400.0
2006-12-12 15:15:00,10.01,10.01,10.0,10.01,98000.0,9.9214,9.9214,9.9114,9.9214,98000.0
2006-12-12 15:20:00,10.01,10.05,10.01,10.03,200000.0,9.9214,9.961,9.9214,9.9412,200000.0
2006-12-12 15:25:00,10.02,10.03,10.01,10.01,68000.0,9.9313,9.9412,9.9214,9.9214,68000.0
2006-12-12 15:30:00,10.01,10.02,10.01,10.01,121600.0,9.9214,9.9313,9.9214,9.9214,121600.0
2006-12-12 15:35:00,10.01,10.01,9.99,10.01,139600.0,9.9214,9.9214,9.9015,9.9214,139600.0
2006-12-12 15:40:00,10.0,10.01,10.0,10.01,116000.0,9.9114,9.9214,9.9114,9.9214,116000.0
2006-12-12 15:45:00,10.01,10.02,10.01,10.02,121200.0,9.9214,9.9313,9.9214,9.9313,121200.0
2006-12-12 15:50:00,10.02,10.02,10.01,10.01,142400.0,9.9313,9.9313,9.9214,9.9214,142400.0
2006-12-12 15:55:00,10.01,10.02,10.01,10.02,228400.0,9.9214,9.9313,9.9214,9.9313,228400.0
2006-12-13 09:30:00,10.05,10.15,10.05,10.06,264400.0,9.961,10.0601,9.961,9.9709,264400.0
2006-12-13 09:35:00,10.05,10.09,10.03,10.05,325200.0,9.961,10.0006,9.9412,9.961,325200.0
2006-12-13 09:40:00,10.05,10.1,10.05,10.07,112800.0,9.961,10.0106,9.961,9.9808,112800.0
2006-12-13 09:45:00,10.07,10.09,10.05,10.05,108000.0,9.9808,10.0006,9.961,9.961,108000.0
2006-12-13 09:50:00,10.05,10.08,10.05,10.06,114800.0,9.961,9.9907,9.961,9.9709,114800.0
2006-12-13 09:55:00,10.06,10.07,9.97,9.99,192400.0,9.9709,9.9808,9.8817,9.9015,192400.0
2006-12-13 10:00:00,9.99,10.02,9.98,10.01,163200.0,9.9015,9.9313,9.8916,9.9214,163200.0
2006-12-13 10:05:00,10.0,10.01,9.95,9.95,72400.0,9.9114,9.9214,9.8619,9.8619,72400.0
2006-12-13 10:10:00,9.95,9.95,9.92,9.94,68400.0,9.8619,9.8619,9.8322,9.852,68400.0
2006-12-13 10:15:00,9.94,9.94,9.89,9.89,41600.0,9.852,9.852,9.8024,9.8024,41600.0
2006-12-13 10:20:00,9.89,9.9,9.86,9.9,90800.0,9.8024,9.8123,9.7727,9.8123,90800.0
2006-12-13 10:25:00,9.9,9.92,9.9,9.92,15200.0,9.8123,9.8322,9.8123,9.8322,15200.0
2006-12-13 10:30:00,9.9,9.9,9.85,9.88,88800.0,9.8123,9.8123,9.7628,9.7925,88800.0
2006-12-13 10:35:00,9.87,9.88,9.85,9.87,35200.0,9.7826,9.7925,9.7628,9.7826,35200.0
2006-12-13 10:40:00,9.87,9.87,9.86,9.87,18400.0,9.7826,9.7826,9.7727,9.7826,18400.0
2006-12-13 10:45:00,9.87,9.88,9.86,9.87,74000.0,9.7826,9.7925,9.7727,9.7826,74000.0
2006-12-13 10:50:00,9.87,9.9,9.87,9.9,96800.0,9.7826,9.8123,9.7826,9.8123,96800.0
2006-12-13 10:55:00,9.9,9.92,9.9,9.92,40800.0,9.8123,9.8322,9.8123,9.8322,40800.0
2006-12-13 11:00:00,9.92,9.92,9.86,9.87,144400.0,9.8322,9.8322,9.7727,9.7826,144400.0
2006-12-13 11:05:00,9.87,9.87,9.81,9.83,96400.0,9.7826,9.7826,9.7231,9.7429,96400.0
2006-12-13 11:10:00,9.83,9.84,9.83,9.83,24000.0,9.7429,9.7529,9.7429,9.7429,24000.0
2006-12-13 11:15:00,9.83,9.83,9.82,9.83,46400.0,9.7429,9.7429,9.733,9.7429,46400.0
2006-12-13 11:20:00,9.82,9.85,9.82,9.85,44800.0,9.733,9.7628,9.733,9.7628,44800.0
2006-12-13 11:25:00,9.85,9.86,9.85,9.86,24800.0,9.7628,9.7727,9.7628,9.7727,24800.0
2006-12-13 11:30:00,9.86,9.86,9.83,9.83,57600.0,9.7727,9.7727,9.7429,9.7429,57600.0
2006-12-13 11:35:00,9.83,9.85,9.83,9.84,22800.0,9.7429,9.7628,9.7429,9.7529,22800.0
2006-12-13 11:40:00,9.84,9.84,9.83,9.83,59600.0,9.7529,9.7529,9.7429,9.7429,59600.0
2006-12-13 11:45:00,9.83,9.84,9.83,9.84,24400.0,9.7429,9.7529,9.7429,9.7529,24400.0
2006-12-13 11:50:00,9.84,9.84,9.82,9.82,50800.0,9.7529,9.7529,9.733,9.733,50800.0
2006-12-13 11:55:00,9.82,9.83,9.81,9.81,37200.0,9.733,9.7429,9.7231,9.7231,37200.0
2006-12-13 12:00:00,9.81,9.81,9.77,9.77,141200.0,9.7231,9.7231,9.6835,9.6835,141200.0
2006-12-13 12:05:00,9.77,9.77,9.74,9.74,99600.0,9.6835,9.6835,9.6537,9.6537,99600.0
2006-12-13 12:10:00,9.74,9.76,9.73,9.73,118400.0,9.6537,9.6736,9.6438,9.6438,118400.0
2006-12-13 12:15:00,9.73,9.74,9.72,9.74,32000.0,9.6438,9.6537,9.6339,9.6537,32000.0
2006-12-13 12:20:00,9.74,9.75,9.73,9.73,23200.0,9.6537,9.6637,9.6438,9.6438,23200.0
2006-12-13 12:25:00,9.73,9.77,9.72,9.75,86800.0,9.6438,9.6835,9.6339,9.6637,86800.0
2006-12-13 12:30:00,9.74,9.74,9.73,9.74,36800.0,9.6537,9.6537,9.6438,9.6537,36800.0
2006-12-13 12:35:00,9.75,9.75,9.74,9.74,16000.0,9.6637,9.6637,9.6537,9.6537,16000.0
2006-12-13 12:40:00,9.74,9.75,9.73,9.75,9200.0,9.6537,9.6637,9.6438,9.6637,9200.0
2006-12-13 12:45:00,9.74,9.74,9.74,9.74,2400.0,9.6537,9.6537,9.6537,9.6537,2400.0
2006-12-13 12:50:00,9.74,9.75,9.74,9.75,18400.0,9.6537,9.6637,9.6537,9.6637,18400.0
2006-12-13 12:55:00,9.75,9.76,9.74,9.74,74800.0,9.6637,9.6736,9.6537,9.6537,74800.0
2006-12-13 13:00:00,9.75,9.76,9.75,9.76,26400.0,9.6637,9.6736,9.6637,9.6736,26400.0
2006-12-13 13:05:00,9.75,9.79,9.75,9.78,13200.0,9.6637,9.7033,9.6637,9.6934,13200.0
2006-12-13 13:10:00,9.78,9.8,9.78,9.8,28000.0,9.6934,9.7132,9.6934,9.7132,28000.0
2006-12-13 13:15:00,9.8,9.8,9.79,9.79,8400.0,9.7132,9.7132,9.7033,9.7033,8400.0
2006-12-13 13:20:00,9.77,9.78,9.76,9.76,7600.0,9.6835,9.6934,9.6736,9.6736,7600.0
2006-12-13 13:25:00,9.76,9.78,9.76,9.78,13600.0,9.6736,9.6934,9.6736,9.6934,13600.0
2006-12-13 13:30:00,9.78,9.84,9.78,9.8,375200.0,9.6934,9.7529,9.6934,9.7132,375200.0
2006-12-13 13:35:00,9.8,9.83,9.79,9.79,105600.0,9.7132,9.7429,9.7033,9.7033,105600.0
2006-12-13 13:40:00,9.79,9.8,9.78,9.78,32400.0,9.7033,9.7132,9.6934,9.6934,32400.0
2006-12-13 13:45:00,9.78,9.78,9.74,9.76,145200.0,9.6934,9.6934,9.6537,9.6736,145200.0
2006-12-13 13:50:00,9.76,9.8,9.76,9.78,32800.0,9.6736,9.7132,9.6736,9.6934,32800.0
2006-12-13 13:55:00,9.78,9.78,9.75,9.77,20800.0,9.6934,9.6934,9.6637,9.6835,20800.0
2006-12-13 14:00:00,9.77,9.81,9.77,9.79,25600.0,9.6835,9.7231,9.6835,9.7033,25600.0
2006-12-13 14:05:00,9.79,9.8,9.77,9.77,30400.0,9.7033,9.7132,9.6835,9.6835,30400.0
2006-12-13 14:10:00,9.77,9.78,9.76,9.76,12800.0,9.6835,9.6934,9.6736,9.6736,12800.0
2006-12-13 14:15:00,9.77,9.77,9.76,9.76,10400.0,9.6835,9.6835,9.6736,9.6736,10400.0
2006-12-13 14:20:00,9.75,9.77,9.75,9.77,27200.0,9.6637,9.6835,9.6637,9.6835,27200.0
2006-12-13 14:25:00,9.78,9.78,9.75,9.76,24800.0,9.6934,9.6934,9.6637,9.6736,24800.0
2006-12-13 14:30:00,9.76,9.76,9.74,9.75,43200.0,9.6736,9.6736,9.6537,9.6637,43200.0
2006-12-13 14:35:00,9.76,9.76,9.75,9.75,16400.0,9.6736,9.6736,9.6637,9.6637,16400.0
2006-12-13 14:40:00,9.75,9.77,9.75,9.76,20400.0,9.6637,9.6835,9.6637,9.6736,20400.0
2006-12-13 14:45:00,9.76,9.77,9.76,9.76,17200.0,9.6736,9.6835,9.6736,9.6736,17200.0
2006-12-13 14:50:00,9.77,9.77,9.75,9.75,21600.0,9.6835,9.6835,9.6637,9.6637,21600.0
2006-12-13 14:55:00,9.75,9.76,9.74,9.76,19600.0,9.6637,9.6736,9.6537,9.6736,19600.0
2006-12-13 15:00:00,9.75,9.78,9.75,9.78,23600.0,9.6637,9.6934,9.6637,9.6934,23600.0
2006-12-13 15:05:00,9.78,9.79,9.78,9.78,25600.0,9.6934,9.7033,9.6934,9.6934,25600.0
2006-12-13 15:10:00,9.78,9.78,9.75,9.77,30800.0,9.6934,9.6934,9.6637,9.6835,30800.0
2006-12-13 15:15:00,9.77,9.79,9.77,9.79,60000.0,9.6835,9.7033,9.6835,9.7033,60000.0
2006-12-13 15:20:00,9.79,9.81,9.79,9.79,50400.0,9.7033,9.7231,9.7033,9.7033,50400.0
2006-12-13 15:25:00,9.79,9.79,9.78,9.78,27600.0,9.7033,9.7033,9.6934,9.6934,27600.0
2006-12-13 15:30:00,9.78,9.78,9.77,9.78,32800.0,9.6934,9.6934,9.6835,9.6934,32800.0
2006-12-13 15:35:00,9.78,9.81,9.78,9.8,31600.0,9.6934,9.7231,9.6934,9.7132,31600.0
2006-12-13 15:40:00,9.8,9.8,9.78,9.79,38800.0,9.7132,9.7132,9.6934,9.7033,38800.0
2006-12-13 15:45:00,9.78,9.8,9.76,9.8,88400.0,9.6934,9.7132,9.6736,9.7132,88400.0
2006-12-13 15:50:00,9.8,9.83,9.79,9.82,139200.0,9.7132,9.7429,9.7033,9.733,139200.0
2006-12-13 15:55:00,9.81,9.82,9.79,9.8,142400.0,9.7231,9.733,9.7033,9.7132,142400.0
2006-12-14 09:30:00,9.84,9.85,9.84,9.84,51200.0,9.7529,9.7628,9.7529,9.7529,51200.0
2006-12-14 09:35:00,9.84,9.88,9.84,9.87,51600.0,9.7529,9.7925,9.7529,9.7826,51600.0
2006-12-14 09:40:00,9.88,9.89,9.83,9.86,75600.0,9.7925,9.8024,9.7429,9.7727,75600.0
2006-12-14 09:45:00,9.87,9.92,9.86,9.9,85200.0,9.7826,9.8322,9.7727,9.8123,85200.0
2006-12-14 09:50:00,9.9,9.92,9.86,9.89,95600.0,9.8123,9.8322,9.7727,9.8024,95600.0
2006-12-14 09:55:00,9.89,9.97,9.89,9.96,116000.0,9.8024,9.8817,9.8024,9.8718,116000.0
2006-12-14 10:00:00,9.96,9.98,9.95,9.97,118800.0,9.8718,9.8916,9.8619,9.8817,118800.0
2006-12-14 10:05:00,9.97,9.99,9.97,9.98,71600.0,9.8817,9.9015,9.8817,9.8916,71600.0
2006-12-14 10:10:00,9.98,9.99,9.97,9.99,60400.0,9.8916,9.9015,9.8817,9.9015,60400.0
2006-12-14 10:15:00,9.98,9.99,9.97,9.97,74400.0,9.8916,9.9015,9.8817,9.8817,74400.0
2006-12-14 10:20:00,9.97,9.97,9.96,9.96,78400.0,9.8817,9.8817,9.8718,9.8718,78400.0
2006-12-14 10:25:00,9.96,9.97,9.95,9.95,124800.0,9.8718,9.8817,9.8619,9.8619,124800.0
2006-12-14 10:30:00,9.95,9.95,9.88,9.9,158000.0,9.8619,9.8619,9.7925,9.8123,158000.0
2006-12-14 10:35:00,9.9,9.94,9.89,9.94,74400.0,9.8123,9.852,9.8024,9.852,74400.0
2006-12-14 10:40:00,9.94,9.94,9.93,9.93,12000.0,9.852,9.852,9.8421,9.8421,12000.0
2006-12-14 10:45:00,9.93,9.93,9.92,9.93,9600.0,9.8421,9.8421,9.8322,9.8421,9600.0
2006-12-14 10:50:00,9.93,9.93,9.92,9.93,25600.0,9.8421,9.8421,9.8322,9.8421,25600.0
2006-12-14 10:55:00,9.93,9.94,9.93,9.94,16000.0,9.8421,9.852,9.8421,9.852,16000.0
2006-12-14 11:00:00,9.94,9.94,9.92,9.93,31600.0,9.852,9.852,9.8322,9.8421,31600.0
2006-12-14 11:05:00,9.92,9.93,9.91,9.91,16800.0,9.8322,9.8421,9.8222,9.8222,16800.0
2006-12-14 11:10:00,9.91,9.93,9.9,9.92,24800.0,9.8222,9.8421,9.8123,9.8322,24800.0
2006-12-14 11:15:00,9.92,9.93,9.91,9.92,20000.0,9.8322,9.8421,9.8222,9.8322,20000.0
2006-12-14 11:20:00,9.92,9.92,9.91,9.92,29600.0,9.8322,9.8322,9.8222,9.8322,29600.0
2006-12-14 11:25:00,9.92,9.93,9.92,9.92,24800.0,9.8322,9.8421,9.8322,9.8322,24800.0
2006-12-14 11:30:00,9.92,9.93,9.92,9.93,24400.0,9.8322,9.8421,9.8322,9.8421,24400.0
2006-12-14 11:35:00,9.92,9.92,9.92,9.92,20000.0,9.8322,9.8322,9.8322,9.8322,20000.0
2006-12-14 11:40:00,9.93,9.93,9.92,9.92,15200.0,9.8421,9.8421,9.8322,9.8322,15200.0
2006-12-14 11:45:00,9.91,9.92,9.9,9.91,35200.0,9.8222,9.8322,9.8123,9.8222,35200.0
2006-12-14 11:50:00,9.9,9.91,9.9,9.91,4800.0,9.8123,9.8222,9.8123,9.8222,4800.0
2006-12-14 11:55:00,9.91,9.91,9.9,9.9,24800.0,9.8222,9.8222,9.8123,9.8123,24800.0
2006-12-14 12:00:00,9.9,9.9,9.89,9.89,25600.0,9.8123,9.8123,9.8024,9.8024,25600.0
2006-12-14 12:05:00,9.88,9.91,9.88,9.91,27200.0,9.7925,9.8222,9.7925,9.8222,27200.0
2006-12-14 12:10:00,9.91,9.93,9.91,9.92,11600.0,9.8222,9.8421,9.8222,9.8322,11600.0
2006-12-14 12:15:00,9.92,9.92,9.91,9.91,6000.0,9.8322,9.8322,9.8222,9.8222,6000.0
2006-12-14 12:20:00,9.91,9.91,9.9,9.9,6800.0,9.8222,9.8222,9.8123,9.8123,6800.0
2006-12-14 12:25:00,9.9,9.91,9.9,9.91,6800.0,9.8123,9.8222,9.8123,9.8222,6800.0
2006-12-14 12:30:00,9.91,9.94,9.91,9.94,11600.0,9.8222,9.852,9.8222,9.852,11600.0
2006-12-14 12:35:00,9.94,9.96,9.94,9.95,12400.0,9.852,9.8718,9.852,9.8619,12400.0
2006-12-14 12:40:00,9.95,9.95,9.94,9.94,9200.0,9.8619,9.8619,9.852,9.852,9200.0
2006-12-14 12:45:00,9.94,9.96,9.93,9.96,28800.0,9.852,9.8718,9.8421,9.8718,28800.0
2006-12-14 12:50:00,9.95,9.96,9.94,9.96,34000.0,9.8619,9.8718,9.852,9.8718,34000.0
2006-12-14 12:55:00,9.96,9.97,9.96,9.97,28800.0,9.8718,9.8817,9.8718,9.8817,28800.0
2006-12-14 13:00:00,9.97,9.97,9.97,9.97,9200.0,9.8817,9.8817,9.8817,9.8817,9200.0
2006-12-14 13:05:00,9.97,9.97,9.97,9.97,23600.0,9.8817,9.8817,9.8817,9.8817,23600.0
2006-12-14 13:10:00,9.97,9.99,9.97,9.99,77200.0,9.8817,9.9015,9.8817,9.9015,77200.0
2006-12-14 13:15:00,9.99,9.99,9.99,9.99,14000.0,9.9015,9.9015,9.9015,9.9015,14000.0
2006-12-14 13:20:00,9.99,9.99,9.99,9.99,27200.0,9.9015,9.9015,9.9015,9.9015,27200.0
2006-12-14 13:25:00,9.99,10.0,9.99,10.0,37200.0,9.9015,9.9114,9.9015,9.9114,37200.0
2006-12-14 13:30:00,10.0,10.0,9.99,9.99,102800.0,9.9114,9.9114,9.9015,9.9015,102800.0
2006-12-14 13:35:00,9.99,9.99,9.96,9.96,40000.0,9.9015,9.9015,9.8718,9.8718,40000.0
2006-12-14 13:40:00,9.96,9.96,9.93,9.94,32000.0,9.8718,9.8718,9.8421,9.852,32000.0
2006-12-14 13:45:00,9.94,9.97,9.93,9.97,37600.0,9.852,9.8817,9.8421,9.8817,37600.0
2006-12-14 13:50:00,9.97,9.98,9.97,9.98,4000.0,9.8817,9.8916,9.8817,9.8916,4000.0
2006-12-14 13:55:00,9.98,9.98,9.97,9.97,10400.0,9.8916,9.8916,9.8817,9.8817,10400.0
2006-12-14 14:00:00,9.97,9.97,9.97,9.97,7600.0,9.8817,9.8817,9.8817,9.8817,7600.0
2006-12-14 14:05:00,9.97,9.97,9.94,9.96,34800.0,9.8817,9.8817,9.852,9.8718,34800.0
2006-12-14 14:10:00,9.96,9.96,9.94,9.95,34800.0,9.8718,9.8718,9.852,9.8619,34800.0
2006-12-14 14:15:00,9.95,9.95,9.95,9.95,3200.0,9.8619,9.8619,9.8619,9.8619,3200.0
2006-12-14 14:20:00,9.95,9.96,9.95,9.96,25600.0,9.8619,9.8718,9.8619,9.8718,25600.0
2006-12-14 14:25:00,9.96,9.97,9.96,9.96,15600.0,9.8718,9.8817,9.8718,9.8718,15600.0
2006-12-14 14:30:00,9.96,9.97,9.96,9.97,22800.0,9.8718,9.8817,9.8718,9.8817,22800.0
2006-12-14 14:35:00,9.97,9.98,9.97,9.97,32400.0,9.8817,9.8916,9.8817,9.8817,32400.0
2006-12-14 14:40:00,9.97,9.97,9.97,9.97,38400.0,9.8817,9.8817,9.8817,9.8817,38400.0
2006-12-14 14:45:00,9.97,9.98,9.97,9.97,78000.0,9.8817,9.8916,9.8817,9.8817,78000.0
2006-12-14 14:50:00,9.97,9.99,9.97,9.99,90000.0,9.8817,9.9015,9.8817,9.9015,90000.0
2006-12-14 14:55:00,9.99,10.0,9.99,9.99,25200.0,9.9015,9.9114,9.9015,9.9015,25200.0
2006-12-14 15:00:00,9.99,9.99,9.97,9.98,38800.0,9.9015,9.9015,9.8817,9.8916,38800.0
2006-12-14 15:05:00,9.98,9.99,9.98,9.99,27200.0,9.8916,9.9015,9.8916,9.9015,27200.0
2006-12-14 15:10:00,9.99,9.99,9.97,9.97,45200.0,9.9015,9.9015,9.8817,9.8817,45200.0
2006-12-14 15:15:00,9.97,9.98,9.97,9.97,50400.0,9.8817,9.8916,9.8817,9.8817,50400.0
2006-12-14 15:20:00,9.97,9.97,9.97,9.97,44400.0,9.8817,9.8817,9.8817,9.8817,44400.0
2006-12-14 15:25:00,9.97,9.99,9.97,9.97,158400.0,9.8817,9.9015,9.8817,9.8817,158400.0
2006-12-14 15:30:00,9.97,9.99,9.97,9.99,145600.0,9.8817,9.9015,9.8817,9.9015,145600.0
2006-12-14 15:35:00,9.99,9.99,9.97,9.98,38800.0,9.9015,9.9015,9.8817,9.8916,38800.0
2006-12-14 15:40:00,9.98,9.99,9.98,9.99,117200.0,9.8916,9.9015,9.8916,9.9015,117200.0
2006-12-14 15:45:00,9.99,10.0,9.98,9.99,101600.0,9.9015,9.9114,9.8916,9.9015,101600.0
2006-12-14 15:50:00,9.99,9.99,9.99,9.99,175600.0,9.9015,9.9015,9.9015,9.9015,175600.0
2006-12-14 15:55:00,9.99,9.99,9.99,9.99,116800.0,9.9015,9.9015,9.9015,9.9015,116800.0
2006-12-15 09:30:00,10.0,10.04,9.95,10.01,141200.0,9.9114,9.9511,9.8619,9.9214,141200.0
2006-12-15 09:35:00,10.01,10.04,9.99,10.01,67200.0,9.9214,9.9511,9.9015,9.9214,67200.0
2006-12-15 09:40:00,10.01,10.03,10.0,10.03,43600.0,9.9214,9.9412,9.9114,9.9412,43600.0
2006-12-15 09:45:00,10.02,10.04,10.01,10.03,47200.0,9.9313,9.9511,9.9214,9.9412,47200.0
2006-12-15 09:50:00,10.03,10.03,10.0,10.0,36800.0,9.9412,9.9412,9.9114,9.9114,36800.0
2006-12-15 09:55:00,10.0,10.01,10.0,10.01,83600.0,9.9114,9.9214,9.9114,9.9214,83600.0
2006-12-15 10:00:00,10.01,10.01,10.01,10.01,57200.0,9.9214,9.9214,9.9214,9.9214,57200.0
2006-12-15 10:05:00,10.0,10.01,10.0,10.01,35600.0,9.9114,9.9214,9.9114,9.9214,35600.0
2006-12-15 10:10:00,10.0,10.01,10.0,10.0,32000.0,9.9114,9.9214,9.9114,9.9114,32000.0
2006-12-15 10:15:00,10.01,10.01,10.0,10.0,21600.0,9.9214,9.9214,9.9114,9.9114,21600.0
2006-12-15 10:20:00,10.01,10.01,10.0,10.0,8400.0,9.9214,9.9214,9.9114,9.9114,8400.0
2006-12-15 10:25:00,10.0,10.01,10.0,10.01,25200.0,9.9114,9.9214,9.9114,9.9214,25200.0
2006-12-15 10:30:00,10.0,10.02,10.0,10.02,43200.0,9.9114,9.9313,9.9114,9.9313,43200.0
2006-12-15 10:35:00,10.02,10.03,10.01,10.02,16000.0,9.9313,9.9412,9.9214,9.9313,16000.0
2006-12-15 10:40:00,10.02,10.02,10.0,10.02,50400.0,9.9313,9.9313,9.9114,9.9313,50400.0
2006-12-15 10:45:00,10.02,10.02,10.0,10.01,103600.0,9.9313,9.9313,9.9114,9.9214,103600.0
2006-12-15 10:50:00,10.02,10.02,10.01,10.02,85600.0,9.9313,9.9313,9.9214,9.9313,85600.0
2006-12-15 10:55:00,10.02,10.02,10.01,10.02,15600.0,9.9313,9.9313,9.9214,9.9313,15600.0
2006-12-15 11:00:00,10.01,10.02,10.01,10.02,42800.0,9.9214,9.9313,9.9214,9.9313,42800.0
2006-12-15 11:05:00,10.02,10.02,10.01,10.02,11600.0,9.9313,9.9313,9.9214,9.9313,11600.0
2006-12-15 11:10:00,10.01,10.02,10.01,10.02,42800.0,9.9214,9.9313,9.9214,9.9313,42800.0
2006-12-15 11:15:00,10.02,10.02,10.01,10.02,12400.0,9.9313,9.9313,9.9214,9.9313,12400.0
2006-12-15 11:20:00,10.02,10.02,10.0,10.0,117200.0,9.9313,9.9313,9.9114,9.9114,117200.0
2006-12-15 11:25:00,10.0,10.01,9.99,10.01,20800.0,9.9114,9.9214,9.9015,9.9214,20800.0
2006-12-15 11:30:00,10.0,10.0,9.98,9.99,21600.0,9.9114,9.9114,9.8916,9.9015,21600.0
2006-12-15 11:35:00,9.99,9.99,9.97,9.99,41600.0,9.9015,9.9015,9.8817,9.9015,41600.0
2006-12-15 11:40:00,9.99,9.99,9.98,9.98,26800.0,9.9015,9.9015,9.8916,9.8916,26800.0
2006-12-15 11:45:00,9.97,9.98,9.96,9.97,33200.0,9.8817,9.8916,9.8718,9.8817,33200.0
2006-12-15 11:50:00,9.98,9.98,9.96,9.96,96000.0,9.8916,9.8916,9.8718,9.8718,96000.0
2006-12-15 11:55:00,9.97,9.97,9.96,9.97,5600.0,9.8817,9.8817,9.8718,9.8817,5600.0
2006-12-15 12:00:00,9.97,9.97,9.96,9.96,18800.0,9.8817,9.8817,9.8718,9.8718,18800.0
2006-12-15 12:05:00,9.95,9.95,9.94,9.95,17600.0,9.8619,9.8619,9.852,9.8619,17600.0
2006-12-15 12:10:00,9.95,9.95,9.94,9.94,18400.0,9.8619,9.8619,9.852,9.852,18400.0
2006-12-15 12:15:00,9.94,9.94,9.94,9.94,23200.0,9.852,9.852,9.852,9.852,23200.0
2006-12-15 12:20:00,9.94,9.95,9.94,9.94,32400.0,9.852,9.8619,9.852,9.852,32400.0
2006-12-15 12:25:00,9.94,9.94,9.92,9.92,30400.0,9.852,9.852,9.8322,9.8322,30400.0
2006-12-15 12:30:00,9.91,9.92,9.91,9.91,3600.0,9.8222,9.8322,9.8222,9.8222,3600.0
2006-12-15 12:35:00,9.91,9.94,9.91,9.94,14000.0,9.8222,9.852,9.8222,9.852,14000.0
2006-12-15 12:40:00,9.95,9.95,9.94,9.95,3600.0,9.8619,9.8619,9.852,9.8619,3600.0
2006-12-15 12:45:00,9.95,9.95,9.95,9.95,2800.0,9.8619,9.8619,9.8619,9.8619,2800.0
2006-12-15 12:50:00,9.95,9.95,9.94,9.94,28000.0,9.8619,9.8619,9.852,9.852,28000.0
2006-12-15 12:55:00,9.94,9.94,9.93,9.93,4800.0,9.852,9.852,9.8421,9.8421,4800.0
2006-12-15 13:00:00,9.93,9.93,9.92,9.92,9200.0,9.8421,9.8421,9.8322,9.8322,9200.0
2006-12-15 13:05:00,9.92,9.92,9.9,9.9,20400.0,9.8322,9.8322,9.8123,9.8123,20400.0
2006-12-15 13:10:00,9.9,9.92,9.9,9.92,30000.0,9.8123,9.8322,9.8123,9.8322,30000.0
2006-12-15 13:15:00,9.92,9.92,9.91,9.92,12400.0,9.8322,9.8322,9.8222,9.8322,12400.0
2006-12-15 13:20:00,9.91,9.92,9.9,9.92,12800.0,9.8222,9.8322,9.8123,9.8322,12800.0
2006-12-15 13:25:00,9.91,9.92,9.91,9.92,10400.0,9.8222,9.8322,9.8222,9.8322,10400.0
2006-12-15 13:30:00,9.92,9.93,9.92,9.92,7200.0,9.8322,9.8421,9.8322,9.8322,7200.0
2006-12-15 13:35:00,9.93,9.93,9.92,9.92,19600.0,9.8421,9.8421,9.8322,9.8322,19600.0
2006-12-15 13:40:00,9.92,9.92,9.92,9.92,38000.0,9.8322,9.8322,9.8322,9.8322,38000.0
2006-12-15 13:45:00,9.92,9.93,9.92,9.93,20400.0,9.8322,9.8421,9.8322,9.8421,20400.0
2006-12-15 13:50:00,9.93,9.95,9.93,9.95,16800.0,9.8421,9.8619,9.8421,9.8619,16800.0
2006-12-15 13:55:00,9.95,9.95,9.95,9.95,9600.0,9.8619,9.8619,9.8619,9.8619,9600.0
2006-12-15 14:00:00,9.95,9.97,9.95,9.96,24800.0,9.8619,9.8817,9.8619,9.8718,24800.0
2006-12-15 14:05:00,9.96,9.96,9.96,9.96,23600.0,9.8718,9.8718,9.8718,9.8718,23600.0
2006-12-15 14:10:00,9.96,9.96,9.93,9.94,34000.0,9.8718,9.8718,9.8421,9.852,34000.0
2006-12-15 14:15:00,9.95,9.95,9.94,9.94,28000.0,9.8619,9.8619,9.852,9.852,28000.0
2006-12-15 14:20:00,9.94,9.96,9.94,9.95,49200.0,9.852,9.8718,9.852,9.8619,49200.0
2006-12-15 14:25:00,9.95,9.95,9.94,9.95,14800.0,9.8619,9.8619,9.852,9.8619,14800.0
2006-12-15 14:30:00,9.95,9.97,9.95,9.97,19200.0,9.8619,9.8817,9.8619,9.8817,19200.0
2006-12-15 14:35:00,9.97,9.97,9.96,9.96,10800.0,9.8817,9.8817,9.8718,9.8718,10800.0
2006-12-15 14:40:00,9.96,9.96,9.95,9.95,30800.0,9.8718,9.8718,9.8619,9.8619,30800.0
2006-12-15 14:45:00,9.95,9.95,9.94,9.94,13600.0,9.8619,9.8619,9.852,9.852,13600.0
2006-12-15 14:50:00,9.95,9.96,9.94,9.95,22800.0,9.8619,9.8718,9.852,9.8619,22800.0
2006-12-15 14:55:00,9.95,9.96,9.95,9.96,10400.0,9.8619,9.8718,9.8619,9.8718,10400.0
2006-12-15 15:00:00,9.96,9.96,9.95,9.95,5200.0,9.8718,9.8718,9.8619,9.8619,5200.0
2006-12-15 15:05:00,9.96,9.96,9.95,9.95,12800.0,9.8718,9.8718,9.8619,9.8619,12800.0
2006-12-15 15:10:00,9.95,9.96,9.95,9.96,28800.0,9.8619,9.8718,9.8619,9.8718,28800.0
2006-12-15 15:15:00,9.96,9.97,9.95,9.97,71200.0,9.8718,9.8817,9.8619,9.8817,71200.0
2006-12-15 15:20:00,9.97,9.97,9.97,9.97,26800.0,9.8817,9.8817,9.8817,9.8817,26800.0
2006-12-15 15:25:00,9.97,9.98,9.96,9.97,51600.0,9.8817,9.8916,9.8718,9.8817,51600.0
2006-12-15 15:30:00,9.97,9.98,9.97,9.97,56400.0,9.8817,9.8916,9.8817,9.8817,56400.0
2006-12-15 15:35:00,9.97,9.98,9.97,9.97,56400.0,9.8817,9.8916,9.8817,9.8817,56400.0
2006-12-15 15:40:00,9.97,9.97,9.95,9.96,34000.0,9.8817,9.8817,9.8619,9.8718,34000.0
2006-12-15 15:45:00,9.96,9.96,9.95,9.96,87600.0,9.8718,9.8718,9.8619,9.8718,87600.0
2006-12-15 15:50:00,9.96,9.99,9.95,9.99,128400.0,9.8718,9.9015,9.8619,9.9015,128400.0
2006-12-15 15:55:00,9.98,10.01,9.98,9.99,125200.0,9.8916,9.9214,9.8916,9.9015,125200.0
2006-12-18 09:30:00,9.99,10.05,9.99,10.04,116800.0,9.9015,9.961,9.9015,9.9511,116800.0
2006-12-18 09:35:00,10.05,10.08,10.02,10.05,62000.0,9.961,9.9907,9.9313,9.961,62000.0
2006-12-18 09:40:00,10.04,10.05,10.01,10.02,38800.0,9.9511,9.961,9.9214,9.9313,38800.0
2006-12-18 09:45:00,10.02,10.05,10.0,10.02,67600.0,9.9313,9.961,9.9114,9.9313,67600.0
2006-12-18 09:50:00,10.03,10.03,10.01,10.02,42000.0,9.9412,9.9412,9.9214,9.9313,42000.0
2006-12-18 09:55:00,10.02,10.03,10.02,10.03,30800.0,9.9313,9.9412,9.9313,9.9412,30800.0
2006-12-18 10:00:00,10.03,10.03,10.01,10.03,74000.0,9.9412,9.9412,9.9214,9.9412,74000.0
2006-12-18 10:05:00,10.03,10.03,10.01,10.01,90400.0,9.9412,9.9412,9.9214,9.9214,90400.0
2006-12-18 10:10:00,10.01,10.01,10.0,10.0,8000.0,9.9214,9.9214,9.9114,9.9114,8000.0
2006-12-18 10:15:00,10.0,10.01,10.0,10.01,16800.0,9.9114,9.9214,9.9114,9.9214,16800.0
2006-12-18 10:20:00,10.01,10.01,10.0,10.0,44400.0,9.9214,9.9214,9.9114,9.9114,44400.0
2006-12-18 10:25:00,10.0,10.01,9.94,9.97,99200.0,9.9114,9.9214,9.852,9.8817,99200.0
2006-12-18 10:30:00,9.97,10.0,9.97,9.99,50800.0,9.8817,9.9114,9.8817,9.9015,50800.0
2006-12-18 10:35:00,9.99,9.99,9.97,9.97,57200.0,9.9015,9.9015,9.8817,9.8817,57200.0
2006-12-18 10:40:00,9.98,9.98,9.96,9.96,31600.0,9.8916,9.8916,9.8718,9.8718,31600.0
2006-12-18 10:45:00,9.96,9.97,9.95,9.96,32800.0,9.8718,9.8817,9.8619,9.8718,32800.0
2006-12-18 10:50:00,9.96,9.98,9.96,9.98,52400.0,9.8718,9.8916,9.8718,9.8916,52400.0
2006-12-18 10:55:00,9.98,9.99,9.98,9.99,30800.0,9.8916,9.9015,9.8916,9.9015,30800.0
2006-12-18 11:00:00,9.99,9.99,9.97,9.97,41200.0,9.9015,9.9015,9.8817,9.8817,41200.0
2006-12-18 11:05:00,9.96,9.96,9.93,9.93,68400.0,9.8718,9.8718,9.8421,9.8421,68400.0
2006-12-18 11:10:00,9.93,9.93,9.89,9.89,99200.0,9.8421,9.8421,9.8024,9.8024,99200.0
2006-12-18 11:15:00,9.89,9.9,9.89,9.9,39200.0,9.8024,9.8123,9.8024,9.8123,39200.0
2006-12-18 11:20:00,9.89,9.89,9.88,9.88,32400.0,9.8024,9.8024,9.7925,9.7925,32400.0
2006-12-18 11:25:00,9.88,9.88,9.86,9.88,41600.0,9.7925,9.7925,9.7727,9.7925,41600.0
2006-12-18 11:30:00,9.88,9.88,9.88,9.88,19200.0,9.7925,9.7925,9.7925,9.7925,19200.0
2006-12-18 11:35:00,9.87,9.88,9.86,9.86,54000.0,9.7826,9.7925,9.7727,9.7727,54000.0
2006-12-18 11:40:00,9.86,9.86,9.83,9.83,28400.0,9.7727,9.7727,9.7429,9.7429,28400.0
2006-12-18 11:45:00,9.83,9.83,9.8,9.8,105200.0,9.7429,9.7429,9.7132,9.7132,105200.0
2006-12-18 11:50:00,9.8,9.8,9.79,9.8,20000.0,9.7132,9.7132,9.7033,9.7132,20000.0
2006-12-18 11:55:00,9.8,9.82,9.79,9.82,17200.0,9.7132,9.733,9.7033,9.733,17200.0
2006-12-18 12:00:00,9.81,9.81,9.8,9.8,55600.0,9.7231,9.7231,9.7132,9.7132,55600.0
2006-12-18 12:05:00,9.8,9.8,9.77,9.77,62800.0,9.7132,9.7132,9.6835,9.6835,62800.0
2006-12-18 12:10:00,9.77,9.77,9.75,9.77,47600.0,9.6835,9.6835,9.6637,9.6835,47600.0
2006-12-18 12:15:00,9.77,9.77,9.76,9.76,18000.0,9.6835,9.6835,9.6736,9.6736,18000.0
2006-12-18 12:20:00,9.77,9.77,9.76,9.76,13600.0,9.6835,9.6835,9.6736,9.6736,13600.0
2006-12-18 12:25:00,9.75,9.75,9.74,9.74,22400.0,9.6637,9.6637,9.6537,9.6537,22400.0
2006-12-18 12:30:00,9.75,9.75,9.74,9.75,14800.0,9.6637,9.6637,9.6537,9.6637,14800.0
2006-12-18 12:35:00,9.75,9.75,9.73,9.74,24400.0,9.6637,9.6637,9.6438,9.6537,24400.0
2006-12-18 12:40:00,9.74,9.74,9.74,9.74,19600.0,9.6537,9.6537,9.6537,9.6537,19600.0
2006-12-18 12:45:00,9.74,9.74,9.73,9.74,11200.0,9.6537,9.6537,9.6438,9.6537,11200.0
2006-12-18 12:50:00,9.74,9.75,9.73,9.75,37200.0,9.6537,9.6637,9.6438,9.6637,37200.0
2006-12-18 12:55:00,9.75,9.75,9.74,9.74,6800.0,9.6637,9.6637,9.6537,9.6537,6800.0
2006-12-18 13:00:00,9.73,9.74,9.72,9.74,30400.0,9.6438,9.6537,9.6339,9.6537,30400.0
2006-12-18 13:05:00,9.74,9.75,9.73,9.74,48800.0,9.6537,9.6637,9.6438,9.6537,48800.0
2006-12-18 13:10:00,9.74,9.74,9.74,9.74,13200.0,9.6537,9.6537,9.6537,9.6537,13200.0
2006-12-18 13:15:00,9.74,9.74,9.72,9.72,43200.0,9.6537,9.6537,9.6339,9.6339,43200.0
2006-12-18 13:20:00,9.73,9.74,9.73,9.73,18800.0,9.6438,9.6537,9.6438,9.6438,18800.0
2006-12-18 13:25:00,9.73,9.73,9.73,9.73,11200.0,9.6438,9.6438,9.6438,9.6438,11200.0
2006-12-18 13:30:00,9.73,9.74,9.7,9.72,105600.0,9.6438,9.6537,9.6141,9.6339,105600.0
2006-12-18 13:35:00,9.73,9.73,9.72,9.72,32400.0,9.6438,9.6438,9.6339,9.6339,32400.0
2006-12-18 13:40:00,9.72,9.72,9.72,9.72,22000.0,9.6339,9.6339,9.6339,9.6339,22000.0
2006-12-18 13:45:00,9.72,9.74,9.72,9.73,20800.0,9.6339,9.6537,9.6339,9.6438,20800.0
2006-12-18 13:50:00,9.73,9.74,9.72,9.73,28400.0,9.6438,9.6537,9.6339,9.6438,28400.0
2006-12-18 13:55:00,9.74,9.74,9.73,9.74,17600.0,9.6537,9.6537,9.6438,9.6537,17600.0
2006-12-18 14:00:00,9.73,9.74,9.72,9.74,38400.0,9.6438,9.6537,9.6339,9.6537,38400.0
2006-12-18 14:05:00,9.74,9.74,9.72,9.72,57200.0,9.6537,9.6537,9.6339,9.6339,57200.0
2006-12-18 14:10:00,9.72,9.73,9.72,9.72,44400.0,9.6339,9.6438,9.6339,9.6339,44400.0
2006-12-18 14:15:00,9.72,9.72,9.72,9.72,9600.0,9.6339,9.6339,9.6339,9.6339,9600.0
2006-12-18 14:20:00,9.72,9.72,9.72,9.72,12400.0,9.6339,9.6339,9.6339,9.6339,12400.0
2006-12-18 14:25:00,9.72,9.72,9.71,9.72,28000.0,9.6339,9.6339,9.624,9.6339,28000.0
2006-12-18 14:30:00,9.72,9.72,9.72,9.72,58000.0,9.6339,9.6339,9.6339,9.6339,58000.0
2006-12-18 14:35:00,9.71,9.72,9.71,9.72,63600.0,9.624,9.6339,9.624,9.6339,63600.0
2006-12-18 14:40:00,9.71,9.71,9.71,9.71,14400.0,9.624,9.624,9.624,9.624,14400.0
2006-12-18 14:45:00,9.7,9.71,9.7,9.7,127600.0,9.6141,9.624,9.6141,9.6141,127600.0
2006-12-18 14:50:00,9.7,9.7,9.67,9.67,146000.0,9.6141,9.6141,9.5844,9.5844,146000.0
2006-12-18 14:55:00,9.67,9.67,9.65,9.66,54000.0,9.5844,9.5844,9.5645,9.5745,54000.0
2006-12-18 15:00:00,9.66,9.66,9.63,9.63,39600.0,9.5745,9.5745,9.5447,9.5447,39600.0
2006-12-18 15:05:00,9.63,9.63,9.59,9.62,201200.0,9.5447,9.5447,9.5051,9.5348,201200.0
2006-12-18 15:10:00,9.62,9.62,9.58,9.58,115200.0,9.5348,9.5348,9.4952,9.4952,115200.0
2006-12-18 15:15:00,9.58,9.59,9.55,9.55,138000.0,9.4952,9.5051,9.4654,9.4654,138000.0
2006-12-18 15:20:00,9.55,9.57,9.54,9.54,90000.0,9.4654,9.4853,9.4555,9.4555,90000.0
2006-12-18 15:25:00,9.54,9.56,9.54,9.55,312800.0,9.4555,9.4753,9.4555,9.4654,312800.0
2006-12-18 15:30:00,9.56,9.56,9.53,9.54,113200.0,9.4753,9.4753,9.4456,9.4555,113200.0
2006-12-18 15:35:00,9.54,9.56,9.53,9.54,153200.0,9.4555,9.4753,9.4456,9.4555,153200.0
2006-12-18 15:40:00,9.54,9.55,9.54,9.55,124000.0,9.4555,9.4654,9.4555,9.4654,124000.0
2006-12-18 15:45:00,9.55,9.56,9.53,9.54,162800.0,9.4654,9.4753,9.4456,9.4555,162800.0
2006-12-18 15:50:00,9.53,9.54,9.51,9.51,148400.0,9.4456,9.4555,9.4258,9.4258,148400.0
2006-12-18 15:55:00,9.51,9.53,9.51,9.53,178400.0,9.4258,9.4456,9.4258,9.4456,178400.0
2006-12-19 09:30:00,9.45,9.45,9.31,9.33,196400.0,9.3663,9.3663,9.2276,9.2474,196400.0
2006-12-19 09:35:00,9.33,9.35,9.27,9.28,316000.0,9.2474,9.2672,9.1879,9.1978,316000.0
2006-12-19 09:40:00,9.28,9.29,9.2,9.2,274800.0,9.1978,9.2077,9.1185,9.1185,274800.0
2006-12-19 09:45:00,9.19,9.28,9.18,9.28,223200.0,9.1086,9.1978,9.0987,9.1978,223200.0
2006-12-19 09:50:00,9.28,9.31,9.27,9.28,112400.0,9.1978,9.2276,9.1879,9.1978,112400.0
2006-12-19 09:55:00,9.27,9.28,9.22,9.22,92000.0,9.1879,9.1978,9.1384,9.1384,92000.0
2006-12-19 10:00:00,9.22,9.28,9.2,9.28,150000.0,9.1384,9.1978,9.1185,9.1978,150000.0
2006-12-19 10:05:00,9.27,9.31,9.27,9.31,82800.0,9.1879,9.2276,9.1879,9.2276,82800.0
2006-12-19 10:10:00,9.3,9.34,9.3,9.32,75200.0,9.2176,9.2573,9.2176,9.2375,75200.0
2006-12-19 10:15:00,9.32,9.33,9.27,9.28,88400.0,9.2375,9.2474,9.1879,9.1978,88400.0
2006-12-19 10:20:00,9.29,9.35,9.29,9.34,65600.0,9.2077,9.2672,9.2077,9.2573,65600.0
2006-12-19 10:25:00,9.34,9.34,9.29,9.32,117200.0,9.2573,9.2573,9.2077,9.2375,117200.0
2006-12-19 10:30:00,9.33,9.33,9.29,9.29,90400.0,9.2474,9.2474,9.2077,9.2077,90400.0
2006-12-19 10:35:00,9.3,9.32,9.28,9.28,90400.0,9.2176,9.2375,9.1978,9.1978,90400.0
2006-12-19 10:40:00,9.29,9.3,9.28,9.3,99600.0,9.2077,9.2176,9.1978,9.2176,99600.0
2006-12-19 10:45:00,9.3,9.31,9.29,9.31,60000.0,9.2176,9.2276,9.2077,9.2276,60000.0
2006-12-19 10:50:00,9.31,9.33,9.31,9.32,40800.0,9.2276,9.2474,9.2276,9.2375,40800.0
2006-12-19 10:55:00,9.31,9.32,9.31,9.32,60800.0,9.2276,9.2375,9.2276,9.2375,60800.0
2006-12-19 11:00:00,9.32,9.38,9.32,9.37,78400.0,9.2375,9.2969,9.2375,9.287,78400.0
2006-12-19 11:05:00,9.37,9.38,9.36,9.37,100000.0,9.287,9.2969,9.2771,9.287,100000.0
2006-12-19 11:10:00,9.38,9.38,9.33,9.33,59600.0,9.2969,9.2969,9.2474,9.2474,59600.0
2006-12-19 11:15:00,9.33,9.34,9.31,9.31,50800.0,9.2474,9.2573,9.2276,9.2276,50800.0
2006-12-19 11:20:00,9.31,9.33,9.3,9.3,72000.0,9.2276,9.2474,9.2176,9.2176,72000.0
2006-12-19 11:25:00,9.3,9.31,9.28,9.28,45600.0,9.2176,9.2276,9.1978,9.1978,45600.0
2006-12-19 11:30:00,9.28,9.28,9.26,9.28,54000.0,9.1978,9.1978,9.178,9.1978,54000.0
2006-12-19 11:35:00,9.28,9.28,9.25,9.27,121600.0,9.1978,9.1978,9.1681,9.1879,121600.0
2006-12-19 11:40:00,9.27,9.29,9.27,9.27,37200.0,9.1879,9.2077,9.1879,9.1879,37200.0
2006-12-19 11:45:00,9.27,9.3,9.27,9.3,63600.0,9.1879,9.2176,9.1879,9.2176,63600.0
2006-12-19 11:50:00,9.3,9.32,9.28,9.28,100400.0,9.2176,9.2375,9.1978,9.1978,100400.0
2006-12-19 11:55:00,9.28,9.28,9.25,9.26,57200.0,9.1978,9.1978,9.1681,9.178,57200.0
2006-12-19 12:00:00,9.27,9.28,9.26,9.28,55600.0,9.1879,9.1978,9.178,9.1978,55600.0
2006-12-19 12:05:00,9.28,9.28,9.24,9.25,106800.0,9.1978,9.1978,9.1582,9.1681,106800.0
2006-12-19 12:10:00,9.25,9.26,9.24,9.24,61600.0,9.1681,9.178,9.1582,9.1582,61600.0
2006-12-19 12:15:00,9.24,9.24,9.22,9.22,83200.0,9.1582,9.1582,9.1384,9.1384,83200.0
2006-12-19 12:20:00,9.22,9.23,9.21,9.21,54000.0,9.1384,9.1483,9.1284,9.1284,54000.0
2006-12-19 12:25:00,9.21,9.22,9.21,9.21,47600.0,9.1284,9.1384,9.1284,9.1284,47600.0
2006-12-19 12:30:00,9.21,9.25,9.21,9.24,78800.0,9.1284,9.1681,9.1284,9.1582,78800.0
2006-12-19 12:35:00,9.24,9.26,9.24,9.24,37200.0,9.1582,9.178,9.1582,9.1582,37200.0
2006-12-19 12:40:00,9.24,9.27,9.24,9.27,19600.0,9.1582,9.1879,9.1582,9.1879,19600.0
2006-12-19 12:45:00,9.27,9.28,9.27,9.28,25600.0,9.1879,9.1978,9.1879,9.1978,25600.0
2006-12-19 12:50:00,9.28,9.31,9.27,9.27,27600.0,9.1978,9.2276,9.1879,9.1879,27600.0
2006-12-19 12:55:00,9.28,9.29,9.28,9.29,18800.0,9.1978,9.2077,9.1978,9.2077,18800.0
2006-12-19 13:00:00,9.29,9.3,9.29,9.3,13600.0,9.2077,9.2176,9.2077,9.2176,13600.0
2006-12-19 13:05:00,9.3,9.3,9.28,9.28,32000.0,9.2176,9.2176,9.1978,9.1978,32000.0
2006-12-19 13:10:00,9.28,9.29,9.28,9.28,42000.0,9.1978,9.2077,9.1978,9.1978,42000.0
2006-12-19 13:15:00,9.28,9.28,9.27,9.27,64800.0,9.1978,9.1978,9.1879,9.1879,64800.0
2006-12-19 13:20:00,9.27,9.28,9.27,9.28,44400.0,9.1879,9.1978,9.1879,9.1978,44400.0
2006-12-19 13:25:00,9.28,9.29,9.27,9.28,39200.0,9.1978,9.2077,9.1879,9.1978,39200.0
2006-12-19 13:30:00,9.29,9.29,9.28,9.29,50000.0,9.2077,9.2077,9.1978,9.2077,50000.0
2006-12-19 13:35:00,9.29,9.31,9.29,9.3,35600.0,9.2077,9.2276,9.2077,9.2176,35600.0
2006-12-19 13:40:00,9.3,9.31,9.3,9.3,34000.0,9.2176,9.2276,9.2176,9.2176,34000.0
2006-12-19 13:45:00,9.3,9.32,9.3,9.31,26000.0,9.2176,9.2375,9.2176,9.2276,26000.0
2006-12-19 13:50:00,9.3,9.31,9.29,9.29,42400.0,9.2176,9.2276,9.2077,9.2077,42400.0
2006-12-19 13:55:00,9.3,9.33,9.3,9.32,32000.0,9.2176,9.2474,9.2176,9.2375,32000.0
2006-12-19 14:00:00,9.31,9.32,9.29,9.31,66000.0,9.2276,9.2375,9.2077,9.2276,66000.0
2006-12-19 14:05:00,9.31,9.35,9.31,9.35,104800.0,9.2276,9.2672,9.2276,9.2672,104800.0
2006-12-19 14:10:00,9.33,9.39,9.33,9.38,114400.0,9.2474,9.3068,9.2474,9.2969,114400.0
2006-12-19 14:15:00,9.38,9.39,9.35,9.35,18400.0,9.2969,9.3068,9.2672,9.2672,18400.0
2006-12-19 14:20:00,9.36,9.37,9.35,9.37,62800.0,9.2771,9.287,9.2672,9.287,62800.0
2006-12-19 14:25:00,9.37,9.38,9.36,9.36,67200.0,9.287,9.2969,9.2771,9.2771,67200.0
2006-12-19 14:30:00,9.37,9.38,9.37,9.38,94000.0,9.287,9.2969,9.287,9.2969,94000.0
2006-12-19 14:35:00,9.38,9.38,9.37,9.38,138000.0,9.2969,9.2969,9.287,9.2969,138000.0
2006-12-19 14:40:00,9.38,9.38,9.37,9.37,37200.0,9.2969,9.2969,9.287,9.287,37200.0
2006-12-19 14:45:00,9.37,9.38,9.36,9.38,71600.0,9.287,9.2969,9.2771,9.2969,71600.0
2006-12-19 14:50:00,9.38,9.39,9.36,9.39,266000.0,9.2969,9.3068,9.2771,9.3068,266000.0
2006-12-19 14:55:00,9.39,9.4,9.37,9.38,25200.0,9.3068,9.3168,9.287,9.2969,25200.0
2006-12-19 15:00:00,9.38,9.39,9.37,9.39,27200.0,9.2969,9.3068,9.287,9.3068,27200.0
2006-12-19 15:05:00,9.38,9.4,9.38,9.4,43200.0,9.2969,9.3168,9.2969,9.3168,43200.0
2006-12-19 15:10:00,9.4,9.41,9.39,9.4,68800.0,9.3168,9.3267,9.3068,9.3168,68800.0
2006-12-19 15:15:00,9.4,9.41,9.38,9.38,48000.0,9.3168,9.3267,9.2969,9.2969,48000.0
2006-12-19 15:20:00,9.38,9.39,9.37,9.38,51200.0,9.2969,9.3068,9.287,9.2969,51200.0
2006-12-19 15:25:00,9.38,9.38,9.36,9.38,109200.0,9.2969,9.2969,9.2771,9.2969,109200.0
2006-12-19 15:30:00,9.38,9.38,9.37,9.37,180400.0,9.2969,9.2969,9.287,9.287,180400.0
2006-12-19 15:35:00,9.37,9.37,9.34,9.34,182800.0,9.287,9.287,9.2573,9.2573,182800.0
2006-12-19 15:40:00,9.34,9.36,9.34,9.34,164000.0,9.2573,9.2771,9.2573,9.2573,164000.0
2006-12-19 15:45:00,9.34,9.34,9.32,9.34,127600.0,9.2573,9.2573,9.2375,9.2573,127600.0
2006-12-19 15:50:00,9.33,9.35,9.33,9.34,172000.0,9.2474,9.2672,9.2474,9.2573,172000.0
2006-12-19 15:55:00,9.34,9.36,9.33,9.35,143200.0,9.2573,9.2771,9.2474,9.2672,143200.0
2006-12-20 09:30:00,9.34,9.47,9.34,9.47,572800.0,9.2573,9.3861,9.2573,9.3861,572800.0
2006-12-20 09:35:00,9.47,9.49,9.45,9.45,106400.0,9.3861,9.406,9.3663,9.3663,106400.0
2006-12-20 09:40:00,9.45,9.49,9.44,9.44,99200.0,9.3663,9.406,9.3564,9.3564,99200.0
2006-12-20 09:45:00,9.44,9.48,9.43,9.47,95600.0,9.3564,9.396,9.3465,9.3861,95600.0
2006-12-20 09:50:00,9.46,9.47,9.44,9.45,114800.0,9.3762,9.3861,9.3564,9.3663,114800.0
2006-12-20 09:55:00,9.46,9.47,9.44,9.47,62800.0,9.3762,9.3861,9.3564,9.3861,62800.0
2006-12-20 10:00:00,9.46,9.47,9.43,9.47,62400.0,9.3762,9.3861,9.3465,9.3861,62400.0
2006-12-20 10:05:00,9.47,9.47,9.44,9.46,54000.0,9.3861,9.3861,9.3564,9.3762,54000.0
2006-12-20 10:10:00,9.46,9.47,9.46,9.46,44400.0,9.3762,9.3861,9.3762,9.3762,44400.0
2006-12-20 10:15:00,9.46,9.47,9.44,9.44,26000.0,9.3762,9.3861,9.3564,9.3564,26000.0
2006-12-20 10:20:00,9.44,9.46,9.44,9.46,29600.0,9.3564,9.3762,9.3564,9.3762,29600.0
2006-12-20 10:25:00,9.46,9.46,9.45,9.45,38400.0,9.3762,9.3762,9.3663,9.3663,38400.0
2006-12-20 10:30:00,9.45,9.47,9.45,9.47,43600.0,9.3663,9.3861,9.3663,9.3861,43600.0
2006-12-20 10:35:00,9.47,9.47,9.46,9.47,19200.0,9.3861,9.3861,9.3762,9.3861,19200.0
2006-12-20 10:40:00,9.47,9.5,9.46,9.49,53200.0,9.3861,9.4159,9.3762,9.406,53200.0
2006-12-20 10:45:00,9.49,9.49,9.47,9.49,28000.0,9.406,9.406,9.3861,9.406,28000.0
2006-12-20 10:50:00,9.49,9.49,9.46,9.47,26000.0,9.406,9.406,9.3762,9.3861,26000.0
2006-12-20 10:55:00,9.47,9.47,9.46,9.46,42800.0,9.3861,9.3861,9.3762,9.3762,42800.0
2006-12-20 11:00:00,9.47,9.47,9.47,9.47,18000.0,9.3861,9.3861,9.3861,9.3861,18000.0
2006-12-20 11:05:00,9.47,9.47,9.44,9.44,22400.0,9.3861,9.3861,9.3564,9.3564,22400.0
2006-12-20 11:10:00,9.43,9.44,9.42,9.42,26800.0,9.3465,9.3564,9.3366,9.3366,26800.0
2006-12-20 11:15:00,9.42,9.44,9.42,9.42,30800.0,9.3366,9.3564,9.3366,9.3366,30800.0
2006-12-20 11:20:00,9.42,9.44,9.42,9.44,48800.0,9.3366,9.3564,9.3366,9.3564,48800.0
2006-12-20 11:25:00,9.44,9.45,9.44,9.45,24000.0,9.3564,9.3663,9.3564,9.3663,24000.0
2006-12-20 11:30:00,9.45,9.45,9.44,9.44,16400.0,9.3663,9.3663,9.3564,9.3564,16400.0
2006-12-20 11:35:00,9.44,9.44,9.42,9.43,34800.0,9.3564,9.3564,9.3366,9.3465,34800.0
2006-12-20 11:40:00,9.43,9.43,9.4,9.41,38400.0,9.3465,9.3465,9.3168,9.3267,38400.0
2006-12-20 11:45:00,9.41,9.41,9.39,9.4,48400.0,9.3267,9.3267,9.3068,9.3168,48400.0
2006-12-20 11:50:00,9.4,9.4,9.39,9.4,18400.0,9.3168,9.3168,9.3068,9.3168,18400.0
2006-12-20 11:55:00,9.4,9.4,9.38,9.39,22800.0,9.3168,9.3168,9.2969,9.3068,22800.0
2006-12-20 12:00:00,9.4,9.43,9.39,9.42,20000.0,9.3168,9.3465,9.3068,9.3366,20000.0
2006-12-20 12:05:00,9.42,9.42,9.4,9.41,16400.0,9.3366,9.3366,9.3168,9.3267,16400.0
2006-12-20 12:10:00,9.4,9.41,9.4,9.41,24000.0,9.3168,9.3267,9.3168,9.3267,24000.0
2006-12-20 12:15:00,9.41,9.41,9.41,9.41,17600.0,9.3267,9.3267,9.3267,9.3267,17600.0
2006-12-20 12:20:00,9.41,9.43,9.41,9.42,48400.0,9.3267,9.3465,9.3267,9.3366,48400.0
2006-12-20 12:25:00,9.42,9.42,9.41,9.42,8800.0,9.3366,9.3366,9.3267,9.3366,8800.0
2006-12-20 12:30:00,9.42,9.42,9.41,9.41,14000.0,9.3366,9.3366,9.3267,9.3267,14000.0
2006-12-20 12:35:00,9.41,9.43,9.41,9.42,39200.0,9.3267,9.3465,9.3267,9.3366,39200.0
2006-12-20 12:40:00,9.42,9.45,9.42,9.44,39600.0,9.3366,9.3663,9.3366,9.3564,39600.0
2006-12-20 12:45:00,9.44,9.44,9.43,9.44,11600.0,9.3564,9.3564,9.3465,9.3564,11600.0
2006-12-20 12:50:00,9.44,9.44,9.44,9.44,8400.0,9.3564,9.3564,9.3564,9.3564,8400.0
2006-12-20 12:55:00,9.43,9.44,9.43,9.43,13600.0,9.3465,9.3564,9.3465,9.3465,13600.0
2006-12-20 13:00:00,9.43,9.43,9.42,9.43,23200.0,9.3465,9.3465,9.3366,9.3465,23200.0
2006-12-20 13:05:00,9.43,9.43,9.42,9.42,25600.0,9.3465,9.3465,9.3366,9.3366,25600.0
2006-12-20 13:10:00,9.42,9.42,9.4,9.4,27200.0,9.3366,9.3366,9.3168,9.3168,27200.0
2006-12-20 13:15:00,9.4,9.41,9.4,9.4,11200.0,9.3168,9.3267,9.3168,9.3168,11200.0
2006-12-20 13:20:00,9.4,9.4,9.39,9.4,16000.0,9.3168,9.3168,9.3068,9.3168,16000.0
2006-12-20 13:25:00,9.39,9.4,9.37,9.38,31600.0,9.3068,9.3168,9.287,9.2969,31600.0
2006-12-20 13:30:00,9.38,9.39,9.38,9.39,12800.0,9.2969,9.3068,9.2969,9.3068,12800.0
2006-12-20 13:35:00,9.38,9.38,9.34,9.35,40800.0,9.2969,9.2969,9.2573,9.2672,40800.0
2006-12-20 13:40:00,9.35,9.35,9.34,9.34,50800.0,9.2672,9.2672,9.2573,9.2573,50800.0
2006-12-20 13:45:00,9.34,9.35,9.34,9.35,36800.0,9.2573,9.2672,9.2573,9.2672,36800.0
2006-12-20 13:50:00,9.35,9.37,9.35,9.37,23200.0,9.2672,9.287,9.2672,9.287,23200.0
2006-12-20 13:55:00,9.37,9.37,9.35,9.35,28400.0,9.287,9.287,9.2672,9.2672,28400.0
2006-12-20 14:00:00,9.36,9.37,9.36,9.36,23600.0,9.2771,9.287,9.2771,9.2771,23600.0
2006-12-20 14:05:00,9.37,9.38,9.36,9.37,33200.0,9.287,9.2969,9.2771,9.287,33200.0
2006-12-20 14:10:00,9.37,9.38,9.37,9.37,48800.0,9.287,9.2969,9.287,9.287,48800.0
2006-12-20 14:15:00,9.38,9.38,9.38,9.38,24800.0,9.2969,9.2969,9.2969,9.2969,24800.0
2006-12-20 14:20:00,9.38,9.4,9.37,9.4,55600.0,9.2969,9.3168,9.287,9.3168,55600.0
2006-12-20 14:25:00,9.4,9.41,9.4,9.4,14000.0,9.3168,9.3267,9.3168,9.3168,14000.0
2006-12-20 14:30:00,9.4,9.4,9.39,9.4,22000.0,9.3168,9.3168,9.3068,9.3168,22000.0
2006-12-20 14:35:00,9.4,9.4,9.39,9.4,28400.0,9.3168,9.3168,9.3068,9.3168,28400.0
2006-12-20 14:40:00,9.4,9.4,9.37,9.37,25200.0,9.3168,9.3168,9.287,9.287,25200.0
2006-12-20 14:45:00,9.37,9.4,9.37,9.4,22400.0,9.287,9.3168,9.287,9.3168,22400.0
2006-12-20 14:50:00,9.4,9.4,9.36,9.37,34000.0,9.3168,9.3168,9.2771,9.287,34000.0
2006-12-20 14:55:00,9.37,9.38,9.37,9.37,20400.0,9.287,9.2969,9.287,9.287,20400.0
2006-12-20 15:00:00,9.37,9.38,9.35,9.35,56800.0,9.287,9.2969,9.2672,9.2672,56800.0
2006-12-20 15:05:00,9.35,9.36,9.35,9.35,150000.0,9.2672,9.2771,9.2672,9.2672,150000.0
2006-12-20 15:10:00,9.35,9.35,9.33,9.35,119200.0,9.2672,9.2672,9.2474,9.2672,119200.0
2006-12-20 15:15:00,9.35,9.35,9.34,9.35,50400.0,9.2672,9.2672,9.2573,9.2672,50400.0
2006-12-20 15:20:00,9.35,9.35,9.35,9.35,49600.0,9.2672,9.2672,9.2672,9.2672,49600.0
2006-12-20 15:25:00,9.35,9.35,9.34,9.35,52000.0,9.2672,9.2672,9.2573,9.2672,52000.0
2006-12-20 15:30:00,9.35,9.35,9.35,9.35,50400.0,9.2672,9.2672,9.2672,9.2672,50400.0
2006-12-20 15:35:00,9.35,9.35,9.34,9.35,747200.0,9.2672,9.2672,9.2573,9.2672,747200.0
2006-12-20 15:40:00,9.35,9.35,9.35,9.35,67600.0,9.2672,9.2672,9.2672,9.2672,67600.0
2006-12-20 15:45:00,9.35,9.35,9.34,9.35,70800.0,9.2672,9.2672,9.2573,9.2672,70800.0
2006-12-20 15:50:00,9.35,9.35,9.34,9.34,876400.0,9.2672,9.2672,9.2573,9.2573,876400.0
2006-12-20 15:55:00,9.34,9.34,9.33,9.34,189200.0,9.2573,9.2573,9.2474,9.2573,189200.0
2006-12-21 09:30:00,9.32,9.33,9.28,9.28,152800.0,9.2375,9.2474,9.1978,9.1978,152800.0
2006-12-21 09:35:00,9.28,9.33,9.28,9.3,68000.0,9.1978,9.2474,9.1978,9.2176,68000.0
2006-12-21 09:40:00,9.3,9.34,9.3,9.32,192000.0,9.2176,9.2573,9.2176,9.2375,192000.0
2006-12-21 09:45:00,9.32,9.34,9.31,9.33,124000.0,9.2375,9.2573,9.2276,9.2474,124000.0
2006-12-21 09:50:00,9.33,9.35,9.32,9.34,63600.0,9.2474,9.2672,9.2375,9.2573,63600.0
2006-12-21 09:55:00,9.33,9.33,9.28,9.29,74400.0,9.2474,9.2474,9.1978,9.2077,74400.0
2006-12-21 10:00:00,9.28,9.29,9.27,9.29,87600.0,9.1978,9.2077,9.1879,9.2077,87600.0
2006-12-21 10:05:00,9.29,9.3,9.28,9.3,116400.0,9.2077,9.2176,9.1978,9.2176,116400.0
2006-12-21 10:10:00,9.29,9.3,9.28,9.3,44800.0,9.2077,9.2176,9.1978,9.2176,44800.0
2006-12-21 10:15:00,9.3,9.3,9.29,9.29,58400.0,9.2176,9.2176,9.2077,9.2077,58400.0
2006-12-21 10:20:00,9.28,9.29,9.25,9.26,22400.0,9.1978,9.2077,9.1681,9.178,22400.0
2006-12-21 10:25:00,9.26,9.26,9.26,9.26,26400.0,9.178,9.178,9.178,9.178,26400.0
2006-12-21 10:30:00,9.26,9.26,9.25,9.26,113200.0,9.178,9.178,9.1681,9.178,113200.0
2006-12-21 10:35:00,9.26,9.28,9.26,9.28,20000.0,9.178,9.1978,9.178,9.1978,20000.0
2006-12-21 10:40:00,9.28,9.29,9.27,9.28,27600.0,9.1978,9.2077,9.1879,9.1978,27600.0
2006-12-21 10:45:00,9.28,9.28,9.24,9.24,851200.0,9.1978,9.1978,9.1582,9.1582,851200.0
2006-12-21 10:50:00,9.24,9.25,9.24,9.24,467200.0,9.1582,9.1681,9.1582,9.1582,467200.0
2006-12-21 10:55:00,9.24,9.25,9.22,9.25,565600.0,9.1582,9.1681,9.1384,9.1681,565600.0
2006-12-21 11:00:00,9.25,9.25,9.24,9.24,24800.0,9.1681,9.1681,9.1582,9.1582,24800.0
2006-12-21 11:05:00,9.24,9.25,9.24,9.25,37600.0,9.1582,9.1681,9.1582,9.1681,37600.0
2006-12-21 11:10:00,9.26,9.26,9.25,9.25,37600.0,9.178,9.178,9.1681,9.1681,37600.0
2006-12-21 11:15:00,9.24,9.26,9.24,9.24,63200.0,9.1582,9.178,9.1582,9.1582,63200.0
2006-12-21 11:20:00,9.24,9.25,9.24,9.25,35600.0,9.1582,9.1681,9.1582,9.1681,35600.0
2006-12-21 11:25:00,9.25,9.25,9.22,9.22,161600.0,9.1681,9.1681,9.1384,9.1384,161600.0
2006-12-21 11:30:00,9.22,9.22,9.2,9.2,53600.0,9.1384,9.1384,9.1185,9.1185,53600.0
2006-12-21 11:35:00,9.19,9.2,9.19,9.2,26400.0,9.1086,9.1185,9.1086,9.1185,26400.0
2006-12-21 11:40:00,9.19,9.21,9.19,9.2,49600.0,9.1086,9.1284,9.1086,9.1185,49600.0
2006-12-21 11:45:00,9.2,9.2,9.19,9.2,21600.0,9.1185,9.1185,9.1086,9.1185,21600.0
2006-12-21 11:50:00,9.2,9.21,9.2,9.2,14400.0,9.1185,9.1284,9.1185,9.1185,14400.0
2006-12-21 11:55:00,9.21,9.21,9.2,9.21,14400.0,9.1284,9.1284,9.1185,9.1284,14400.0
2006-12-21 12:00:00,9.21,9.21,9.19,9.19,26800.0,9.1284,9.1284,9.1086,9.1086,26800.0
2006-12-21 12:05:00,9.19,9.2,9.18,9.19,88400.0,9.1086,9.1185,9.0987,9.1086,88400.0
2006-12-21 12:10:00,9.19,9.2,9.18,9.19,249200.0,9.1086,9.1185,9.0987,9.1086,249200.0
2006-12-21 12:15:00,9.19,9.19,9.15,9.18,187200.0,9.1086,9.1086,9.069,9.0987,187200.0
2006-12-21 12:20:00,9.18,9.18,9.17,9.17,35600.0,9.0987,9.0987,9.0888,9.0888,35600.0
2006-12-21 12:25:00,9.17,9.19,9.17,9.17,192000.0,9.0888,9.1086,9.0888,9.0888,192000.0
2006-12-21 12:30:00,9.16,9.17,9.16,9.16,60000.0,9.0789,9.0888,9.0789,9.0789,60000.0
2006-12-21 12:35:00,9.15,9.15,9.14,9.14,86800.0,9.069,9.069,9.0591,9.0591,86800.0
2006-12-21 12:40:00,9.14,9.18,9.14,9.18,68000.0,9.0591,9.0987,9.0591,9.0987,68000.0
2006-12-21 12:45:00,9.18,9.18,9.16,9.17,81600.0,9.0987,9.0987,9.0789,9.0888,81600.0
2006-12-21 12:50:00,9.16,9.18,9.16,9.17,33600.0,9.0789,9.0987,9.0789,9.0888,33600.0
2006-12-21 12:55:00,9.17,9.17,9.17,9.17,12000.0,9.0888,9.0888,9.0888,9.0888,12000.0
2006-12-21 13:00:00,9.17,9.17,9.15,9.15,82000.0,9.0888,9.0888,9.069,9.069,82000.0
2006-12-21 13:05:00,9.15,9.16,9.15,9.15,79200.0,9.069,9.0789,9.069,9.069,79200.0
2006-12-21 13:10:00,9.15,9.15,9.15,9.15,41600.0,9.069,9.069,9.069,9.069,41600.0
2006-12-21 13:15:00,9.15,9.15,9.14,9.15,67600.0,9.069,9.069,9.0591,9.069,67600.0
2006-12-21 13:20:00,9.15,9.15,9.15,9.15,11600.0,9.069,9.069,9.069,9.069,11600.0
2006-12-21 13:25:00,9.15,9.16,9.15,9.16,130800.0,9.069,9.0789,9.069,9.0789,130800.0
2006-12-21 13:30:00,9.15,9.17,9.15,9.16,26400.0,9.069,9.0888,9.069,9.0789,26400.0
2006-12-21 13:35:00,9.17,9.18,9.16,9.17,56800.0,9.0888,9.0987,9.0789,9.0888,56800.0
2006-12-21 13:40:00,9.17,9.18,9.17,9.17,31600.0,9.0888,9.0987,9.0888,9.0888,31600.0
2006-12-21 13:45:00,9.17,9.18,9.17,9.17,34400.0,9.0888,9.0987,9.0888,9.0888,34400.0
2006-12-21 13:50:00,9.17,9.17,9.16,9.16,32000.0,9.0888,9.0888,9.0789,9.0789,32000.0
2006-12-21 13:55:00,9.17,9.17,9.16,9.17,3600.0,9.0888,9.0888,9.0789,9.0888,3600.0
2006-12-21 14:00:00,9.17,9.17,9.16,9.17,29600.0,9.0888,9.0888,9.0789,9.0888,29600.0
2006-12-21 14:05:00,9.17,9.17,9.17,9.17,20000.0,9.0888,9.0888,9.0888,9.0888,20000.0
2006-12-21 14:10:00,9.16,9.18,9.16,9.17,33600.0,9.0789,9.0987,9.0789,9.0888,33600.0
2006-12-21 14:15:00,9.17,9.17,9.16,9.17,129600.0,9.0888,9.0888,9.0789,9.0888,129600.0
2006-12-21 14:20:00,9.16,9.17,9.15,9.16,136400.0,9.0789,9.0888,9.069,9.0789,136400.0
2006-12-21 14:25:00,9.16,9.16,9.15,9.15,40800.0,9.0789,9.0789,9.069,9.069,40800.0
2006-12-21 14:30:00,9.16,9.17,9.15,9.16,7600.0,9.0789,9.0888,9.069,9.0789,7600.0
2006-12-21 14:35:00,9.15,9.17,9.15,9.17,69600.0,9.069,9.0888,9.069,9.0888,69600.0
2006-12-21 14:40:00,9.17,9.17,9.17,9.17,37600.0,9.0888,9.0888,9.0888,9.0888,37600.0
2006-12-21 14:45:00,9.17,9.18,9.17,9.18,100800.0,9.0888,9.0987,9.0888,9.0987,100800.0
2006-12-21 14:50:00,9.18,9.18,9.16,9.17,34800.0,9.0987,9.0987,9.0789,9.0888,34800.0
2006-12-21 14:55:00,9.17,9.17,9.16,9.17,51200.0,9.0888,9.0888,9.0789,9.0888,51200.0
2006-12-21 15:00:00,9.17,9.17,9.17,9.17,7600.0,9.0888,9.0888,9.0888,9.0888,7600.0
2006-12-21 15:05:00,9.17,9.18,9.17,9.17,56400.0,9.0888,9.0987,9.0888,9.0888,56400.0
2006-12-21 15:10:00,9.17,9.18,9.17,9.17,114800.0,9.0888,9.0987,9.0888,9.0888,114800.0
2006-12-21 15:15:00,9.18,9.18,9.16,9.18,177200.0,9.0987,9.0987,9.0789,9.0987,177200.0
2006-12-21 15:20:00,9.18,9.18,9.18,9.18,156800.0,9.0987,9.0987,9.0987,9.0987,156800.0
2006-12-21 15:25:00,9.18,9.19,9.18,9.18,218400.0,9.0987,9.1086,9.0987,9.0987,218400.0
2006-12-21 15:30:00,9.18,9.19,9.18,9.19,123600.0,9.0987,9.1086,9.0987,9.1086,123600.0
2006-12-21 15:35:00,9.19,9.19,9.19,9.19,170400.0,9.1086,9.1086,9.1086,9.1086,170400.0
2006-12-21 15:40:00,9.19,9.19,9.19,9.19,226000.0,9.1086,9.1086,9.1086,9.1086,226000.0
2006-12-21 15:45:00,9.19,9.19,9.18,9.18,185200.0,9.1086,9.1086,9.0987,9.0987,185200.0
2006-12-21 15:50:00,9.19,9.21,9.18,9.21,142000.0,9.1086,9.1284,9.0987,9.1284,142000.0
2006-12-21 15:55:00,9.21,9.21,9.19,9.21,141600.0,9.1284,9.1284,9.1086,9.1284,141600.0
2006-12-22 09:30:00,9.22,9.22,9.19,9.22,38400.0,9.1384,9.1384,9.1086,9.1384,38400.0
2006-12-22 09:35:00,9.24,9.24,9.17,9.18,23200.0,9.1582,9.1582,9.0888,9.0987,23200.0
2006-12-22 09:40:00,9.19,9.2,9.17,9.17,26800.0,9.1086,9.1185,9.0888,9.0888,26800.0
2006-12-22 09:45:00,9.17,9.19,9.16,9.17,63600.0,9.0888,9.1086,9.0789,9.0888,63600.0
2006-12-22 09:50:00,9.16,9.2,9.16,9.2,24400.0,9.0789,9.1185,9.0789,9.1185,24400.0
2006-12-22 09:55:00,9.2,9.2,9.19,9.19,8800.0,9.1185,9.1185,9.1086,9.1086,8800.0
2006-12-22 10:00:00,9.2,9.24,9.2,9.22,38400.0,9.1185,9.1582,9.1185,9.1384,38400.0
2006-12-22 10:05:00,9.22,9.22,9.19,9.21,9200.0,9.1384,9.1384,9.1086,9.1284,9200.0
2006-12-22 10:10:00,9.19,9.19,9.18,9.18,68800.0,9.1086,9.1086,9.0987,9.0987,68800.0
2006-12-22 10:15:00,9.17,9.18,9.16,9.17,17600.0,9.0888,9.0987,9.0789,9.0888,17600.0
2006-12-22 10:20:00,9.16,9.18,9.16,9.16,148800.0,9.0789,9.0987,9.0789,9.0789,148800.0
2006-12-22 10:25:00,9.16,9.18,9.16,9.17,13600.0,9.0789,9.0987,9.0789,9.0888,13600.0
2006-12-22 10:30:00,9.19,9.19,9.18,9.19,17200.0,9.1086,9.1086,9.0987,9.1086,17200.0
2006-12-22 10:35:00,9.19,9.19,9.15,9.15,29200.0,9.1086,9.1086,9.069,9.069,29200.0
2006-12-22 10:40:00,9.15,9.16,9.13,9.13,172000.0,9.069,9.0789,9.0491,9.0491,172000.0
2006-12-22 10:45:00,9.13,9.14,9.11,9.12,87600.0,9.0491,9.0591,9.0293,9.0392,87600.0
2006-12-22 10:50:00,9.11,9.12,9.11,9.12,36000.0,9.0293,9.0392,9.0293,9.0392,36000.0
2006-12-22 10:55:00,9.11,9.12,9.08,9.08,84000.0,9.0293,9.0392,8.9996,8.9996,84000.0
2006-12-22 11:00:00,9.08,9.1,9.08,9.09,30800.0,8.9996,9.0194,8.9996,9.0095,30800.0
2006-12-22 11:05:00,9.09,9.09,9.08,9.08,326000.0,9.0095,9.0095,8.9996,8.9996,326000.0
2006-12-22 11:10:00,9.08,9.08,9.06,9.06,121200.0,8.9996,8.9996,8.9798,8.9798,121200.0
2006-12-22 11:15:00,9.06,9.06,9.06,9.06,38400.0,8.9798,8.9798,8.9798,8.9798,38400.0
2006-12-22 11:20:00,9.06,9.06,9.05,9.06,23600.0,8.9798,8.9798,8.9699,8.9798,23600.0
2006-12-22 11:25:00,9.06,9.06,9.05,9.05,25200.0,8.9798,8.9798,8.9699,8.9699,25200.0
2006-12-22 11:30:00,9.05,9.06,9.01,9.04,99200.0,8.9699,8.9798,8.9302,8.9599,99200.0
2006-12-22 11:35:00,9.04,9.05,9.04,9.05,31200.0,8.9599,8.9699,8.9599,8.9699,31200.0
2006-12-22 11:40:00,9.05,9.05,9.05,9.05,9200.0,8.9699,8.9699,8.9699,8.9699,9200.0
2006-12-22 11:45:00,9.04,9.04,9.03,9.04,26800.0,8.9599,8.9599,8.95,8.9599,26800.0
2006-12-22 11:50:00,9.04,9.04,9.03,9.03,10400.0,8.9599,8.9599,8.95,8.95,10400.0
2006-12-22 11:55:00,9.03,9.04,9.03,9.03,35200.0,8.95,8.9599,8.95,8.95,35200.0
2006-12-22 12:00:00,9.02,9.02,9.01,9.01,66400.0,8.9401,8.9401,8.9302,8.9302,66400.0
2006-12-22 12:05:00,9.01,9.03,9.01,9.02,42000.0,8.9302,8.95,8.9302,8.9401,42000.0
2006-12-22 12:10:00,9.02,9.02,9.01,9.01,11600.0,8.9401,8.9401,8.9302,8.9302,11600.0
2006-12-22 12:15:00,9.01,9.02,9.0,9.02,32400.0,8.9302,8.9401,8.9203,8.9401,32400.0
2006-12-22 12:20:00,9.01,9.03,9.01,9.01,29600.0,8.9302,8.95,8.9302,8.9302,29600.0
2006-12-22 12:25:00,9.01,9.02,9.01,9.01,18800.0,8.9302,8.9401,8.9302,8.9302,18800.0
2006-12-22 12:30:00,9.01,9.01,9.01,9.01,12800.0,8.9302,8.9302,8.9302,8.9302,12800.0
2006-12-22 12:35:00,9.01,9.01,9.01,9.01,52400.0,8.9302,8.9302,8.9302,8.9302,52400.0
2006-12-22 12:40:00,9.01,9.01,9.01,9.01,21600.0,8.9302,8.9302,8.9302,8.9302,21600.0
2006-12-22 12:45:00,9.01,9.01,9.01,9.01,77600.0,8.9302,8.9302,8.9302,8.9302,77600.0
2006-12-22 12:50:00,9.01,9.01,9.01,9.01,32000.0,8.9302,8.9302,8.9302,8.9302,32000.0
2006-12-22 12:55:00,9.01,9.02,9.01,9.01,58400.0,8.9302,8.9401,8.9302,8.9302,58400.0
2006-12-22 13:00:00,9.01,9.01,9.0,9.0,88400.0,8.9302,8.9302,8.9203,8.9203,88400.0
2006-12-22 13:05:00,9.0,9.0,8.99,8.99,106800.0,8.9203,8.9203,8.9104,8.9104,106800.0
2006-12-22 13:10:00,8.99,9.02,8.99,9.02,57200.0,8.9104,8.9401,8.9104,8.9401,57200.0
2006-12-22 13:15:00,9.03,9.05,9.03,9.04,115200.0,8.95,8.9699,8.95,8.9599,115200.0
2006-12-22 13:20:00,9.04,9.05,9.03,9.03,9200.0,8.9599,8.9699,8.95,8.95,9200.0
2006-12-22 13:25:00,9.03,9.04,9.02,9.02,101200.0,8.95,8.9599,8.9401,8.9401,101200.0
2006-12-22 13:30:00,9.02,9.02,9.0,9.01,33600.0,8.9401,8.9401,8.9203,8.9302,33600.0
2006-12-22 13:35:00,9.01,9.03,9.01,9.03,47600.0,8.9302,8.95,8.9302,8.95,47600.0
2006-12-22 13:40:00,9.03,9.04,9.02,9.03,34400.0,8.95,8.9599,8.9401,8.95,34400.0
2006-12-22 13:45:00,9.03,9.05,9.02,9.04,79600.0,8.95,8.9699,8.9401,8.9599,79600.0
2006-12-22 13:50:00,9.05,9.05,9.04,9.04,45600.0,8.9699,8.9699,8.9599,8.9599,45600.0
2006-12-22 13:55:00,9.04,9.04,9.03,9.03,91600.0,8.9599,8.9599,8.95,8.95,91600.0
2006-12-22 14:00:00,9.02,9.02,9.0,9.01,58800.0,8.9401,8.9401,8.9203,8.9302,58800.0
2006-12-22 14:05:00,9.01,9.01,8.99,8.99,28400.0,8.9302,8.9302,8.9104,8.9104,28400.0
2006-12-22 14:10:00,8.99,9.02,8.99,9.02,109200.0,8.9104,8.9401,8.9104,8.9401,109200.0
2006-12-22 14:15:00,9.02,9.03,9.02,9.02,33600.0,8.9401,8.95,8.9401,8.9401,33600.0
2006-12-22 14:20:00,9.02,9.03,9.01,9.01,97200.0,8.9401,8.95,8.9302,8.9302,97200.0
2006-12-22 14:25:00,9.01,9.02,9.01,9.02,62000.0,8.9302,8.9401,8.9302,8.9401,62000.0
2006-12-22 14:30:00,9.01,9.03,9.01,9.03,111200.0,8.9302,8.95,8.9302,8.95,111200.0
2006-12-22 14:35:00,9.03,9.03,9.01,9.02,18800.0,8.95,8.95,8.9302,8.9401,18800.0
2006-12-22 14:40:00,9.02,9.03,9.02,9.03,6000.0,8.9401,8.95,8.9401,8.95,6000.0
2006-12-22 14:45:00,9.03,9.03,9.02,9.02,50000.0,8.95,8.95,8.9401,8.9401,50000.0
2006-12-22 14:50:00,9.02,9.02,9.01,9.02,36000.0,8.9401,8.9401,8.9302,8.9401,36000.0
2006-12-22 14:55:00,9.02,9.02,9.02,9.02,20400.0,8.9401,8.9401,8.9401,8.9401,20400.0
2006-12-22 15:00:00,9.02,9.04,9.02,9.04,35200.0,8.9401,8.9599,8.9401,8.9599,35200.0
2006-12-22 15:05:00,9.04,9.05,9.04,9.04,14400.0,8.9599,8.9699,8.9599,8.9599,14400.0
2006-12-22 15:10:00,9.05,9.06,9.04,9.04,32800.0,8.9699,8.9798,8.9599,8.9599,32800.0
2006-12-22 15:15:00,9.04,9.06,9.04,9.06,9200.0,8.9599,8.9798,8.9599,8.9798,9200.0
2006-12-22 15:20:00,9.06,9.06,9.04,9.04,27200.0,8.9798,8.9798,8.9599,8.9599,27200.0
2006-12-22 15:25:00,9.04,9.04,9.02,9.03,48000.0,8.9599,8.9599,8.9401,8.95,48000.0
2006-12-22 15:30:00,9.03,9.03,9.03,9.03,18400.0,8.95,8.95,8.95,8.95,18400.0
2006-12-22 15:35:00,9.03,9.04,9.02,9.03,46000.0,8.95,8.9599,8.9401,8.95,46000.0
2006-12-22 15:40:00,9.03,9.03,9.02,9.02,36400.0,8.95,8.95,8.9401,8.9401,36400.0
2006-12-22 15:45:00,9.02,9.02,9.01,9.02,112800.0,8.9401,8.9401,8.9302,8.9401,112800.0
2006-12-22 15:50:00,9.02,9.02,9.02,9.02,42000.0,8.9401,8.9401,8.9401,8.9401,42000.0
2006-12-22 15:55:00,9.02,9.03,9.02,9.02,86800.0,8.9401,8.95,8.9401,8.9401,86800.0
2006-12-26 09:30:00,8.97,9.06,8.97,9.06,40800.0,8.8906,8.9798,8.8906,8.9798,40800.0
2006-12-26 09:35:00,9.06,9.07,9.06,9.06,18400.0,8.9798,8.9897,8.9798,8.9798,18400.0
2006-12-26 09:40:00,9.07,9.09,9.06,9.09,12400.0,8.9897,9.0095,8.9798,9.0095,12400.0
2006-12-26 09:45:00,9.08,9.09,9.08,9.09,34400.0,8.9996,9.0095,8.9996,9.0095,34400.0
2006-12-26 09:50:00,9.09,9.11,9.09,9.1,21600.0,9.0095,9.0293,9.0095,9.0194,21600.0
2006-12-26 09:55:00,9.1,9.11,9.09,9.1,34400.0,9.0194,9.0293,9.0095,9.0194,34400.0
2006-12-26 10:00:00,9.1,9.1,9.08,9.08,9200.0,9.0194,9.0194,8.9996,8.9996,9200.0
2006-12-26 10:05:00,9.09,9.09,9.08,9.09,4800.0,9.0095,9.0095,8.9996,9.0095,4800.0
2006-12-26 10:10:00,9.09,9.09,9.05,9.05,15600.0,9.0095,9.0095,8.9699,8.9699,15600.0
2006-12-26 10:15:00,9.06,9.07,9.06,9.06,5200.0,8.9798,8.9897,8.9798,8.9798,5200.0
2006-12-26 10:20:00,9.06,9.06,9.06,9.06,6800.0,8.9798,8.9798,8.9798,8.9798,6800.0
2006-12-26 10:25:00,9.06,9.06,9.05,9.05,10000.0,8.9798,8.9798,8.9699,8.9699,10000.0
2006-12-26 10:30:00,9.06,9.06,9.04,9.04,10000.0,8.9798,8.9798,8.9599,8.9599,10000.0
2006-12-26 10:35:00,9.04,9.04,9.03,9.04,16000.0,8.9599,8.9599,8.95,8.9599,16000.0
2006-12-26 10:40:00,9.04,9.04,9.03,9.03,29200.0,8.9599,8.9599,8.95,8.95,29200.0
2006-12-26 10:45:00,9.03,9.05,9.03,9.04,68400.0,8.95,8.9699,8.95,8.9599,68400.0
2006-12-26 10:50:00,9.04,9.04,9.03,9.04,26000.0,8.9599,8.9599,8.95,8.9599,26000.0
2006-12-26 10:55:00,9.04,9.04,9.03,9.03,17600.0,8.9599,8.9599,8.95,8.95,17600.0
2006-12-26 11:00:00,9.03,9.03,9.01,9.02,75600.0,8.95,8.95,8.9302,8.9401,75600.0
2006-12-26 11:05:00,9.02,9.04,9.02,9.04,53600.0,8.9401,8.9599,8.9401,8.9599,53600.0
2006-12-26 11:10:00,9.04,9.04,9.02,9.03,37600.0,8.9599,8.9599,8.9401,8.95,37600.0
2006-12-26 11:15:00,9.03,9.04,9.02,9.04,46400.0,8.95,8.9599,8.9401,8.9599,46400.0
2006-12-26 11:20:00,9.05,9.06,9.03,9.04,66400.0,8.9699,8.9798,8.95,8.9599,66400.0
2006-12-26 11:25:00,9.04,9.06,9.04,9.04,41200.0,8.9599,8.9798,8.9599,8.9599,41200.0
2006-12-26 11:30:00,9.05,9.05,9.04,9.05,14000.0,8.9699,8.9699,8.9599,8.9699,14000.0
2006-12-26 11:35:00,9.05,9.07,9.05,9.07,28400.0,8.9699,8.9897,8.9699,8.9897,28400.0
2006-12-26 11:40:00,9.07,9.07,9.05,9.05,16000.0,8.9897,8.9897,8.9699,8.9699,16000.0
2006-12-26 11:45:00,9.05,9.05,9.03,9.04,36800.0,8.9699,8.9699,8.95,8.9599,36800.0
2006-12-26 11:50:00,9.04,9.06,9.04,9.06,57600.0,8.9599,8.9798,8.9599,8.9798,57600.0
2006-12-26 11:55:00,9.06,9.07,9.04,9.04,35600.0,8.9798,8.9897,8.9599,8.9599,35600.0
2006-12-26 12:00:00,9.04,9.05,9.04,9.04,24000.0,8.9599,8.9699,8.9599,8.9599,24000.0
2006-12-26 12:05:00,9.05,9.05,9.04,9.04,26400.0,8.9699,8.9699,8.9599,8.9599,26400.0
2006-12-26 12:10:00,9.04,9.04,9.03,9.03,8800.0,8.9599,8.9599,8.95,8.95,8800.0
2006-12-26 12:15:00,9.03,9.05,9.03,9.05,28800.0,8.95,8.9699,8.95,8.9699,28800.0
2006-12-26 12:20:00,9.05,9.05,9.04,9.05,58800.0,8.9699,8.9699,8.9599,8.9699,58800.0
2006-12-26 12:25:00,9.05,9.06,9.05,9.05,6800.0,8.9699,8.9798,8.9699,8.9699,6800.0
2006-12-26 12:30:00,9.05,9.05,9.02,9.02,30400.0,8.9699,8.9699,8.9401,8.9401,30400.0
2006-12-26 12:35:00,9.01,9.02,9.0,9.02,117600.0,8.9302,8.9401,8.9203,8.9401,117600.0
2006-12-26 12:40:00,9.01,9.03,9.01,9.02,53200.0,8.9302,8.95,8.9302,8.9401,53200.0
2006-12-26 12:45:00,9.02,9.03,9.01,9.03,17200.0,8.9401,8.95,8.9302,8.95,17200.0
2006-12-26 12:50:00,9.03,9.04,9.02,9.02,24000.0,8.95,8.9599,8.9401,8.9401,24000.0
2006-12-26 12:55:00,9.02,9.04,9.02,9.03,29200.0,8.9401,8.9599,8.9401,8.95,29200.0
2006-12-26 13:00:00,9.03,9.04,9.02,9.03,45200.0,8.95,8.9599,8.9401,8.95,45200.0
2006-12-26 13:05:00,9.03,9.04,9.02,9.03,14800.0,8.95,8.9599,8.9401,8.95,14800.0
2006-12-26 13:10:00,9.03,9.04,9.02,9.04,21200.0,8.95,8.9599,8.9401,8.9599,21200.0
2006-12-26 13:15:00,9.03,9.04,9.01,9.01,59600.0,8.95,8.9599,8.9302,8.9302,59600.0
2006-12-26 13:20:00,9.01,9.05,9.01,9.05,57200.0,8.9302,8.9699,8.9302,8.9699,57200.0
2006-12-26 13:25:00,9.05,9.05,9.03,9.03,21600.0,8.9699,8.9699,8.95,8.95,21600.0
2006-12-26 13:30:00,9.03,9.03,9.03,9.03,1200.0,8.95,8.95,8.95,8.95,1200.0
2006-12-26 13:35:00,9.03,9.04,9.02,9.02,24800.0,8.95,8.9599,8.9401,8.9401,24800.0
2006-12-26 13:40:00,9.02,9.03,9.02,9.02,41200.0,8.9401,8.95,8.9401,8.9401,41200.0
2006-12-26 13:45:00,9.02,9.03,9.02,9.03,26400.0,8.9401,8.95,8.9401,8.95,26400.0
2006-12-26 13:50:00,9.03,9.03,9.02,9.02,20400.0,8.95,8.95,8.9401,8.9401,20400.0
2006-12-26 13:55:00,9.03,9.03,9.02,9.03,15200.0,8.95,8.95,8.9401,8.95,15200.0
2006-12-26 14:00:00,9.03,9.03,9.02,9.02,2400.0,8.95,8.95,8.9401,8.9401,2400.0
2006-12-26 14:05:00,9.03,9.04,9.03,9.04,3200.0,8.95,8.9599,8.95,8.9599,3200.0
2006-12-26 14:10:00,9.04,9.05,9.04,9.05,7200.0,8.9599,8.9699,8.9599,8.9699,7200.0
2006-12-26 14:15:00,9.05,9.05,9.05,9.05,5600.0,8.9699,8.9699,8.9699,8.9699,5600.0
2006-12-26 14:20:00,9.05,9.05,9.04,9.04,7600.0,8.9699,8.9699,8.9599,8.9599,7600.0
2006-12-26 14:25:00,9.04,9.05,9.04,9.05,7200.0,8.9599,8.9699,8.9599,8.9699,7200.0
2006-12-26 14:30:00,9.05,9.06,9.04,9.05,27600.0,8.9699,8.9798,8.9599,8.9699,27600.0
2006-12-26 14:35:00,9.05,9.06,9.05,9.06,16000.0,8.9699,8.9798,8.9699,8.9798,16000.0
2006-12-26 14:40:00,9.06,9.07,9.06,9.07,6000.0,8.9798,8.9897,8.9798,8.9897,6000.0
2006-12-26 14:45:00,9.06,9.07,9.06,9.07,6400.0,8.9798,8.9897,8.9798,8.9897,6400.0
2006-12-26 14:50:00,9.07,9.08,9.07,9.07,8800.0,8.9897,8.9996,8.9897,8.9897,8800.0
2006-12-26 14:55:00,9.07,9.07,9.06,9.06,9600.0,8.9897,8.9897,8.9798,8.9798,9600.0
2006-12-26 15:00:00,9.05,9.06,9.03,9.04,48400.0,8.9699,8.9798,8.95,8.9599,48400.0
2006-12-26 15:05:00,9.03,9.04,9.03,9.03,30400.0,8.95,8.9599,8.95,8.95,30400.0
2006-12-26 15:10:00,9.03,9.04,9.03,9.04,11200.0,8.95,8.9599,8.95,8.9599,11200.0
2006-12-26 15:15:00,9.05,9.06,9.05,9.06,19600.0,8.9699,8.9798,8.9699,8.9798,19600.0
2006-12-26 15:20:00,9.06,9.07,9.06,9.07,21200.0,8.9798,8.9897,8.9798,8.9897,21200.0
2006-12-26 15:25:00,9.08,9.08,9.07,9.08,14000.0,8.9996,8.9996,8.9897,8.9996,14000.0
2006-12-26 15:30:00,9.08,9.09,9.08,9.08,23600.0,8.9996,9.0095,8.9996,8.9996,23600.0
2006-12-26 15:35:00,9.08,9.1,9.07,9.08,31600.0,8.9996,9.0194,8.9897,8.9996,31600.0
2006-12-26 15:40:00,9.08,9.08,9.07,9.07,20800.0,8.9996,8.9996,8.9897,8.9897,20800.0
2006-12-26 15:45:00,9.07,9.08,9.06,9.08,38000.0,8.9897,8.9996,8.9798,8.9996,38000.0
2006-12-26 15:50:00,9.08,9.11,9.07,9.11,95600.0,8.9996,9.0293,8.9897,9.0293,95600.0
2006-12-26 15:55:00,9.11,9.11,9.08,9.09,72000.0,9.0293,9.0293,8.9996,9.0095,72000.0
2006-12-27 09:30:00,9.12,9.25,9.12,9.24,100800.0,9.0392,9.1681,9.0392,9.1582,100800.0
2006-12-27 09:35:00,9.22,9.24,9.19,9.22,69600.0,9.1384,9.1582,9.1086,9.1384,69600.0
2006-12-27 09:40:00,9.22,9.24,9.22,9.24,56000.0,9.1384,9.1582,9.1384,9.1582,56000.0
2006-12-27 09:45:00,9.23,9.24,9.22,9.22,12800.0,9.1483,9.1582,9.1384,9.1384,12800.0
2006-12-27 09:50:00,9.22,9.22,9.22,9.22,94400.0,9.1384,9.1384,9.1384,9.1384,94400.0
2006-12-27 09:55:00,9.22,9.22,9.21,9.22,75200.0,9.1384,9.1384,9.1284,9.1384,75200.0
2006-12-27 10:00:00,9.22,9.24,9.22,9.22,25200.0,9.1384,9.1582,9.1384,9.1384,25200.0
2006-12-27 10:05:00,9.22,9.25,9.22,9.24,49600.0,9.1384,9.1681,9.1384,9.1582,49600.0
2006-12-27 10:10:00,9.24,9.25,9.23,9.24,51600.0,9.1582,9.1681,9.1483,9.1582,51600.0
2006-12-27 10:15:00,9.24,9.24,9.24,9.24,46000.0,9.1582,9.1582,9.1582,9.1582,46000.0
2006-12-27 10:20:00,9.24,9.24,9.24,9.24,152000.0,9.1582,9.1582,9.1582,9.1582,152000.0
2006-12-27 10:25:00,9.24,9.25,9.23,9.24,236400.0,9.1582,9.1681,9.1483,9.1582,236400.0
2006-12-27 10:30:00,9.25,9.25,9.22,9.24,102800.0,9.1681,9.1681,9.1384,9.1582,102800.0
2006-12-27 10:35:00,9.23,9.24,9.22,9.24,41200.0,9.1483,9.1582,9.1384,9.1582,41200.0
2006-12-27 10:40:00,9.24,9.25,9.24,9.24,8000.0,9.1582,9.1681,9.1582,9.1582,8000.0
2006-12-27 10:45:00,9.24,9.25,9.23,9.24,34000.0,9.1582,9.1681,9.1483,9.1582,34000.0
2006-12-27 10:50:00,9.24,9.25,9.23,9.24,62400.0,9.1582,9.1681,9.1483,9.1582,62400.0
2006-12-27 10:55:00,9.24,9.25,9.24,9.25,61600.0,9.1582,9.1681,9.1582,9.1681,61600.0
2006-12-27 11:00:00,9.25,9.25,9.24,9.25,49600.0,9.1681,9.1681,9.1582,9.1681,49600.0
2006-12-27 11:05:00,9.25,9.25,9.23,9.23,23200.0,9.1681,9.1681,9.1483,9.1483,23200.0
2006-12-27 11:10:00,9.24,9.24,9.23,9.23,31200.0,9.1582,9.1582,9.1483,9.1483,31200.0
2006-12-27 11:15:00,9.23,9.24,9.23,9.24,32800.0,9.1483,9.1582,9.1483,9.1582,32800.0
2006-12-27 11:20:00,9.24,9.24,9.22,9.22,28000.0,9.1582,9.1582,9.1384,9.1384,28000.0
2006-12-27 11:25:00,9.21,9.22,9.21,9.22,69200.0,9.1284,9.1384,9.1284,9.1384,69200.0
2006-12-27 11:30:00,9.22,9.24,9.22,9.23,10800.0,9.1384,9.1582,9.1384,9.1483,10800.0
2006-12-27 11:35:00,9.24,9.24,9.22,9.22,11200.0,9.1582,9.1582,9.1384,9.1384,11200.0
2006-12-27 11:40:00,9.23,9.23,9.21,9.21,33600.0,9.1483,9.1483,9.1284,9.1284,33600.0
2006-12-27 11:45:00,9.21,9.22,9.21,9.22,16000.0,9.1284,9.1384,9.1284,9.1384,16000.0
2006-12-27 11:50:00,9.22,9.23,9.22,9.22,34400.0,9.1384,9.1483,9.1384,9.1384,34400.0
2006-12-27 11:55:00,9.22,9.22,9.21,9.21,4800.0,9.1384,9.1384,9.1284,9.1284,4800.0
2006-12-27 12:00:00,9.21,9.21,9.21,9.21,46000.0,9.1284,9.1284,9.1284,9.1284,46000.0
2006-12-27 12:05:00,9.22,9.22,9.21,9.22,64000.0,9.1384,9.1384,9.1284,9.1384,64000.0
2006-12-27 12:10:00,9.22,9.22,9.22,9.22,22000.0,9.1384,9.1384,9.1384,9.1384,22000.0
2006-12-27 12:15:00,9.22,9.22,9.21,9.22,29200.0,9.1384,9.1384,9.1284,9.1384,29200.0
2006-12-27 12:20:00,9.22,9.22,9.22,9.22,4000.0,9.1384,9.1384,9.1384,9.1384,4000.0
2006-12-27 12:25:00,9.22,9.22,9.22,9.22,5200.0,9.1384,9.1384,9.1384,9.1384,5200.0
2006-12-27 12:30:00,9.23,9.24,9.23,9.24,6800.0,9.1483,9.1582,9.1483,9.1582,6800.0
2006-12-27 12:35:00,9.24,9.24,9.23,9.23,17200.0,9.1582,9.1582,9.1483,9.1483,17200.0
2006-12-27 12:40:00,9.23,9.24,9.23,9.24,17200.0,9.1483,9.1582,9.1483,9.1582,17200.0
2006-12-27 12:45:00,9.24,9.25,9.24,9.25,42400.0,9.1582,9.1681,9.1582,9.1681,42400.0
2006-12-27 12:50:00,9.25,9.25,9.25,9.25,88800.0,9.1681,9.1681,9.1681,9.1681,88800.0
2006-12-27 12:55:00,9.24,9.24,9.24,9.24,24400.0,9.1582,9.1582,9.1582,9.1582,24400.0
2006-12-27 13:00:00,9.24,9.25,9.24,9.24,21600.0,9.1582,9.1681,9.1582,9.1582,21600.0
2006-12-27 13:05:00,9.24,9.25,9.24,9.25,39600.0,9.1582,9.1681,9.1582,9.1681,39600.0
2006-12-27 13:10:00,9.24,9.25,9.24,9.25,20400.0,9.1582,9.1681,9.1582,9.1681,20400.0
2006-12-27 13:15:00,9.25,9.25,9.24,9.24,39200.0,9.1681,9.1681,9.1582,9.1582,39200.0
2006-12-27 13:20:00,9.24,9.25,9.24,9.25,10400.0,9.1582,9.1681,9.1582,9.1681,10400.0
2006-12-27 13:25:00,9.25,9.25,9.24,9.24,149600.0,9.1681,9.1681,9.1582,9.1582,149600.0
2006-12-27 13:30:00,9.25,9.25,9.24,9.25,86800.0,9.1681,9.1681,9.1582,9.1681,86800.0
2006-12-27 13:35:00,9.25,9.25,9.24,9.25,130000.0,9.1681,9.1681,9.1582,9.1681,130000.0
2006-12-27 13:40:00,9.25,9.25,9.24,9.24,37600.0,9.1681,9.1681,9.1582,9.1582,37600.0
2006-12-27 13:45:00,9.24,9.25,9.24,9.24,49600.0,9.1582,9.1681,9.1582,9.1582,49600.0
2006-12-27 13:50:00,9.24,9.24,9.24,9.24,14400.0,9.1582,9.1582,9.1582,9.1582,14400.0
2006-12-27 13:55:00,9.24,9.24,9.24,9.24,24000.0,9.1582,9.1582,9.1582,9.1582,24000.0
2006-12-27 14:00:00,9.24,9.25,9.24,9.25,77200.0,9.1582,9.1681,9.1582,9.1681,77200.0
2006-12-27 14:05:00,9.25,9.26,9.25,9.26,116800.0,9.1681,9.178,9.1681,9.178,116800.0
2006-12-27 14:10:00,9.26,9.26,9.25,9.26,25600.0,9.178,9.178,9.1681,9.178,25600.0
2006-12-27 14:15:00,9.26,9.26,9.22,9.23,155200.0,9.178,9.178,9.1384,9.1483,155200.0
2006-12-27 14:20:00,9.23,9.24,9.23,9.24,22800.0,9.1483,9.1582,9.1483,9.1582,22800.0
2006-12-27 14:25:00,9.24,9.25,9.24,9.24,43600.0,9.1582,9.1681,9.1582,9.1582,43600.0
2006-12-27 14:30:00,9.23,9.24,9.22,9.23,18000.0,9.1483,9.1582,9.1384,9.1483,18000.0
2006-12-27 14:35:00,9.22,9.23,9.22,9.22,31200.0,9.1384,9.1483,9.1384,9.1384,31200.0
2006-12-27 14:40:00,9.22,9.24,9.22,9.24,35600.0,9.1384,9.1582,9.1384,9.1582,35600.0
2006-12-27 14:45:00,9.24,9.25,9.24,9.24,36800.0,9.1582,9.1681,9.1582,9.1582,36800.0
2006-12-27 14:50:00,9.24,9.24,9.23,9.23,14800.0,9.1582,9.1582,9.1483,9.1483,14800.0
2006-12-27 14:55:00,9.24,9.24,9.22,9.23,32000.0,9.1582,9.1582,9.1384,9.1483,32000.0
2006-12-27 15:00:00,9.23,9.25,9.23,9.24,24400.0,9.1483,9.1681,9.1483,9.1582,24400.0
2006-12-27 15:05:00,9.24,9.25,9.24,9.24,17200.0,9.1582,9.1681,9.1582,9.1582,17200.0
2006-12-27 15:10:00,9.24,9.24,9.24,9.24,33600.0,9.1582,9.1582,9.1582,9.1582,33600.0
2006-12-27 15:15:00,9.24,9.25,9.24,9.25,46400.0,9.1582,9.1681,9.1582,9.1681,46400.0
2006-12-27 15:20:00,9.25,9.25,9.24,9.25,59600.0,9.1681,9.1681,9.1582,9.1681,59600.0
2006-12-27 15:25:00,9.25,9.25,9.25,9.25,32000.0,9.1681,9.1681,9.1681,9.1681,32000.0
2006-12-27 15:30:00,9.25,9.26,9.25,9.26,148400.0,9.1681,9.178,9.1681,9.178,148400.0
2006-12-27 15:35:00,9.25,9.26,9.24,9.26,120000.0,9.1681,9.178,9.1582,9.178,120000.0
2006-12-27 15:40:00,9.25,9.27,9.25,9.27,37600.0,9.1681,9.1879,9.1681,9.1879,37600.0
2006-12-27 15:45:00,9.27,9.27,9.25,9.25,182400.0,9.1879,9.1879,9.1681,9.1681,182400.0
2006-12-27 15:50:00,9.25,9.25,9.24,9.25,138400.0,9.1681,9.1681,9.1582,9.1681,138400.0
2006-12-27 15:55:00,9.25,9.25,9.24,9.25,66800.0,9.1681,9.1681,9.1582,9.1681,66800.0
2006-12-28 09:30:00,9.19,9.2,9.17,9.2,32000.0,9.1086,9.1185,9.0888,9.1185,32000.0
2006-12-28 09:35:00,9.2,9.22,9.19,9.22,22400.0,9.1185,9.1384,9.1086,9.1384,22400.0
2006-12-28 09:40:00,9.21,9.21,9.19,9.19,22000.0,9.1284,9.1284,9.1086,9.1086,22000.0
2006-12-28 09:45:00,9.18,9.21,9.18,9.19,14800.0,9.0987,9.1284,9.0987,9.1086,14800.0
2006-12-28 09:50:00,9.19,9.2,9.16,9.16,22800.0,9.1086,9.1185,9.0789,9.0789,22800.0
2006-12-28 09:55:00,9.16,9.17,9.15,9.16,21200.0,9.0789,9.0888,9.069,9.0789,21200.0
2006-12-28 10:00:00,9.16,9.17,9.13,9.15,28400.0,9.0789,9.0888,9.0491,9.069,28400.0
2006-12-28 10:05:00,9.15,9.17,9.14,9.14,22800.0,9.069,9.0888,9.0591,9.0591,22800.0
2006-12-28 10:10:00,9.14,9.14,9.12,9.12,10000.0,9.0591,9.0591,9.0392,9.0392,10000.0
2006-12-28 10:15:00,9.12,9.15,9.12,9.13,34000.0,9.0392,9.069,9.0392,9.0491,34000.0
2006-12-28 10:20:00,9.13,9.15,9.09,9.15,15600.0,9.0491,9.069,9.0095,9.069,15600.0
2006-12-28 10:25:00,9.14,9.14,9.12,9.13,13200.0,9.0591,9.0591,9.0392,9.0491,13200.0
2006-12-28 10:30:00,9.13,9.13,9.11,9.12,8800.0,9.0491,9.0491,9.0293,9.0392,8800.0
2006-12-28 10:35:00,9.12,9.12,9.1,9.1,8000.0,9.0392,9.0392,9.0194,9.0194,8000.0
2006-12-28 10:40:00,9.1,9.15,9.1,9.15,15600.0,9.0194,9.069,9.0194,9.069,15600.0
2006-12-28 10:45:00,9.15,9.16,9.15,9.16,6800.0,9.069,9.0789,9.069,9.0789,6800.0
2006-12-28 10:50:00,9.15,9.15,9.15,9.15,6000.0,9.069,9.069,9.069,9.069,6000.0
2006-12-28 10:55:00,9.15,9.15,9.14,9.14,8000.0,9.069,9.069,9.0591,9.0591,8000.0
2006-12-28 11:00:00,9.14,9.14,9.1,9.1,47200.0,9.0591,9.0591,9.0194,9.0194,47200.0
2006-12-28 11:05:00,9.11,9.13,9.1,9.13,19600.0,9.0293,9.0491,9.0194,9.0491,19600.0
2006-12-28 11:10:00,9.13,9.13,9.13,9.13,13200.0,9.0491,9.0491,9.0491,9.0491,13200.0
2006-12-28 11:15:00,9.13,9.15,9.13,9.15,15200.0,9.0491,9.069,9.0491,9.069,15200.0
2006-12-28 11:20:00,9.15,9.15,9.12,9.12,18400.0,9.069,9.069,9.0392,9.0392,18400.0
2006-12-28 11:25:00,9.12,9.14,9.11,9.14,28000.0,9.0392,9.0591,9.0293,9.0591,28000.0
2006-12-28 11:30:00,9.14,9.15,9.14,9.15,25600.0,9.0591,9.069,9.0591,9.069,25600.0
2006-12-28 11:35:00,9.15,9.15,9.14,9.15,17600.0,9.069,9.069,9.0591,9.069,17600.0
2006-12-28 11:40:00,9.15,9.15,9.15,9.15,4400.0,9.069,9.069,9.069,9.069,4400.0
2006-12-28 11:45:00,9.15,9.15,9.14,9.15,21600.0,9.069,9.069,9.0591,9.069,21600.0
2006-12-28 11:50:00,9.15,9.15,9.15,9.15,4800.0,9.069,9.069,9.069,9.069,4800.0
2006-12-28 11:55:00,9.15,9.15,9.15,9.15,3600.0,9.069,9.069,9.069,9.069,3600.0
2006-12-28 12:00:00,9.15,9.15,9.15,9.15,8800.0,9.069,9.069,9.069,9.069,8800.0
2006-12-28 12:05:00,9.15,9.15,9.14,9.15,18800.0,9.069,9.069,9.0591,9.069,18800.0
2006-12-28 12:10:00,9.15,9.15,9.15,9.15,4400.0,9.069,9.069,9.069,9.069,4400.0
2006-12-28 12:15:00,9.15,9.15,9.15,9.15,1200.0,9.069,9.069,9.069,9.069,1200.0
2006-12-28 12:20:00,9.15,9.15,9.14,9.15,27200.0,9.069,9.069,9.0591,9.069,27200.0
2006-12-28 12:25:00,9.15,9.17,9.15,9.17,24800.0,9.069,9.0888,9.069,9.0888,24800.0
2006-12-28 12:30:00,9.17,9.2,9.17,9.19,55200.0,9.0888,9.1185,9.0888,9.1086,55200.0
2006-12-28 12:35:00,9.19,9.2,9.19,9.19,43200.0,9.1086,9.1185,9.1086,9.1086,43200.0
2006-12-28 12:40:00,9.19,9.19,9.18,9.18,10400.0,9.1086,9.1086,9.0987,9.0987,10400.0
2006-12-28 12:45:00,9.18,9.19,9.18,9.19,52000.0,9.0987,9.1086,9.0987,9.1086,52000.0
2006-12-28 12:50:00,9.18,9.18,9.18,9.18,20800.0,9.0987,9.0987,9.0987,9.0987,20800.0
2006-12-28 12:55:00,9.18,9.18,9.18,9.18,22000.0,9.0987,9.0987,9.0987,9.0987,22000.0
2006-12-28 13:00:00,9.18,9.18,9.17,9.17,11200.0,9.0987,9.0987,9.0888,9.0888,11200.0
2006-12-28 13:05:00,9.17,9.18,9.17,9.18,20000.0,9.0888,9.0987,9.0888,9.0987,20000.0
2006-12-28 13:10:00,9.18,9.19,9.18,9.19,30000.0,9.0987,9.1086,9.0987,9.1086,30000.0
2006-12-28 13:15:00,9.19,9.19,9.18,9.18,10800.0,9.1086,9.1086,9.0987,9.0987,10800.0
2006-12-28 13:20:00,9.18,9.19,9.18,9.19,2400.0,9.0987,9.1086,9.0987,9.1086,2400.0
2006-12-28 13:25:00,9.18,9.19,9.18,9.19,8400.0,9.0987,9.1086,9.0987,9.1086,8400.0
2006-12-28 13:30:00,9.19,9.2,9.19,9.2,26400.0,9.1086,9.1185,9.1086,9.1185,26400.0
2006-12-28 13:35:00,9.2,9.2,9.2,9.2,40400.0,9.1185,9.1185,9.1185,9.1185,40400.0
2006-12-28 13:40:00,9.2,9.2,9.2,9.2,14400.0,9.1185,9.1185,9.1185,9.1185,14400.0
2006-12-28 13:45:00,9.19,9.2,9.19,9.2,12400.0,9.1086,9.1185,9.1086,9.1185,12400.0
2006-12-28 13:50:00,9.2,9.21,9.2,9.2,24800.0,9.1185,9.1284,9.1185,9.1185,24800.0
2006-12-28 13:55:00,9.2,9.2,9.2,9.2,11200.0,9.1185,9.1185,9.1185,9.1185,11200.0
2006-12-28 14:00:00,9.2,9.2,9.2,9.2,9600.0,9.1185,9.1185,9.1185,9.1185,9600.0
2006-12-28 14:05:00,9.2,9.21,9.2,9.21,18800.0,9.1185,9.1284,9.1185,9.1284,18800.0
2006-12-28 14:10:00,9.21,9.21,9.21,9.21,16000.0,9.1284,9.1284,9.1284,9.1284,16000.0
2006-12-28 14:15:00,9.21,9.21,9.2,9.21,52400.0,9.1284,9.1284,9.1185,9.1284,52400.0
2006-12-28 14:20:00,9.2,9.2,9.19,9.19,6400.0,9.1185,9.1185,9.1086,9.1086,6400.0
2006-12-28 14:25:00,9.2,9.22,9.2,9.22,63600.0,9.1185,9.1384,9.1185,9.1384,63600.0
2006-12-28 14:30:00,9.21,9.21,9.21,9.21,9600.0,9.1284,9.1284,9.1284,9.1284,9600.0
2006-12-28 14:35:00,9.21,9.22,9.21,9.22,8800.0,9.1284,9.1384,9.1284,9.1384,8800.0
2006-12-28 14:40:00,9.22,9.22,9.22,9.22,5200.0,9.1384,9.1384,9.1384,9.1384,5200.0
2006-12-28 14:45:00,9.22,9.22,9.21,9.21,10800.0,9.1384,9.1384,9.1284,9.1284,10800.0
2006-12-28 14:50:00,9.22,9.22,9.22,9.22,14800.0,9.1384,9.1384,9.1384,9.1384,14800.0
2006-12-28 14:55:00,9.22,9.24,9.22,9.24,38000.0,9.1384,9.1582,9.1384,9.1582,38000.0
2006-12-28 15:00:00,9.24,9.24,9.22,9.22,56800.0,9.1582,9.1582,9.1384,9.1384,56800.0
2006-12-28 15:05:00,9.22,9.22,9.2,9.21,34400.0,9.1384,9.1384,9.1185,9.1284,34400.0
2006-12-28 15:10:00,9.21,9.23,9.21,9.22,16000.0,9.1284,9.1483,9.1284,9.1384,16000.0
2006-12-28 15:15:00,9.22,9.22,9.19,9.2,18000.0,9.1384,9.1384,9.1086,9.1185,18000.0
2006-12-28 15:20:00,9.21,9.22,9.21,9.21,20400.0,9.1284,9.1384,9.1284,9.1284,20400.0
2006-12-28 15:25:00,9.21,9.21,9.2,9.2,17600.0,9.1284,9.1284,9.1185,9.1185,17600.0
2006-12-28 15:30:00,9.2,9.2,9.2,9.2,6000.0,9.1185,9.1185,9.1185,9.1185,6000.0
2006-12-28 15:35:00,9.2,9.2,9.19,9.2,40400.0,9.1185,9.1185,9.1086,9.1185,40400.0
2006-12-28 15:40:00,9.21,9.21,9.2,9.21,36000.0,9.1284,9.1284,9.1185,9.1284,36000.0
2006-12-28 15:45:00,9.21,9.21,9.19,9.2,23600.0,9.1284,9.1284,9.1086,9.1185,23600.0
2006-12-28 15:50:00,9.2,9.2,9.19,9.2,33200.0,9.1185,9.1185,9.1086,9.1185,33200.0
2006-12-28 15:55:00,9.2,9.2,9.19,9.19,32000.0,9.1185,9.1185,9.1086,9.1086,32000.0
2006-12-29 09:30:00,9.18,9.21,9.18,9.2,21200.0,9.0987,9.1284,9.0987,9.1185,21200.0
2006-12-29 09:35:00,9.22,9.22,9.13,9.13,14000.0,9.1384,9.1384,9.0491,9.0491,14000.0
2006-12-29 09:40:00,9.11,9.15,9.11,9.14,29600.0,9.0293,9.069,9.0293,9.0591,29600.0
2006-12-29 09:45:00,9.13,9.18,9.13,9.17,8000.0,9.0491,9.0987,9.0491,9.0888,8000.0
2006-12-29 09:50:00,9.17,9.2,9.16,9.19,20800.0,9.0888,9.1185,9.0789,9.1086,20800.0
2006-12-29 09:55:00,9.19,9.26,9.19,9.25,69200.0,9.1086,9.178,9.1086,9.1681,69200.0
2006-12-29 10:00:00,9.24,9.26,9.24,9.25,48800.0,9.1582,9.178,9.1582,9.1681,48800.0
2006-12-29 10:05:00,9.24,9.25,9.21,9.21,17200.0,9.1582,9.1681,9.1284,9.1284,17200.0
2006-12-29 10:10:00,9.21,9.24,9.21,9.22,18800.0,9.1284,9.1582,9.1284,9.1384,18800.0
2006-12-29 10:15:00,9.22,9.24,9.22,9.24,14800.0,9.1384,9.1582,9.1384,9.1582,14800.0
2006-12-29 10:20:00,9.24,9.24,9.22,9.23,4800.0,9.1582,9.1582,9.1384,9.1483,4800.0
2006-12-29 10:25:00,9.23,9.23,9.2,9.2,5600.0,9.1483,9.1483,9.1185,9.1185,5600.0
2006-12-29 10:30:00,9.2,9.22,9.2,9.21,16000.0,9.1185,9.1384,9.1185,9.1284,16000.0
2006-12-29 10:35:00,9.2,9.21,9.2,9.2,18800.0,9.1185,9.1284,9.1185,9.1185,18800.0
2006-12-29 10:40:00,9.2,9.22,9.2,9.2,16800.0,9.1185,9.1384,9.1185,9.1185,16800.0
2006-12-29 10:45:00,9.2,9.2,9.18,9.2,22800.0,9.1185,9.1185,9.0987,9.1185,22800.0
2006-12-29 10:50:00,9.19,9.23,9.19,9.23,12000.0,9.1086,9.1483,9.1086,9.1483,12000.0
2006-12-29 10:55:00,9.23,9.23,9.22,9.22,5600.0,9.1483,9.1483,9.1384,9.1384,5600.0
2006-12-29 11:00:00,9.22,9.22,9.19,9.19,4000.0,9.1384,9.1384,9.1086,9.1086,4000.0
2006-12-29 11:05:00,9.19,9.19,9.18,9.18,21600.0,9.1086,9.1086,9.0987,9.0987,21600.0
2006-12-29 11:10:00,9.18,9.19,9.18,9.18,8400.0,9.0987,9.1086,9.0987,9.0987,8400.0
2006-12-29 11:15:00,9.18,9.2,9.18,9.19,14400.0,9.0987,9.1185,9.0987,9.1086,14400.0
2006-12-29 11:20:00,9.19,9.2,9.19,9.19,28400.0,9.1086,9.1185,9.1086,9.1086,28400.0
2006-12-29 11:25:00,9.18,9.18,9.18,9.18,12800.0,9.0987,9.0987,9.0987,9.0987,12800.0
2006-12-29 11:30:00,9.18,9.19,9.18,9.18,13200.0,9.0987,9.1086,9.0987,9.0987,13200.0
2006-12-29 11:35:00,9.18,9.19,9.16,9.18,27200.0,9.0987,9.1086,9.0789,9.0987,27200.0
2006-12-29 11:40:00,9.18,9.21,9.18,9.19,33200.0,9.0987,9.1284,9.0987,9.1086,33200.0
2006-12-29 11:45:00,9.19,9.19,9.16,9.16,12800.0,9.1086,9.1086,9.0789,9.0789,12800.0
2006-12-29 11:50:00,9.15,9.16,9.15,9.16,10800.0,9.069,9.0789,9.069,9.0789,10800.0
2006-12-29 11:55:00,9.16,9.18,9.16,9.17,30800.0,9.0789,9.0987,9.0789,9.0888,30800.0
2006-12-29 12:00:00,9.17,9.17,9.15,9.16,14400.0,9.0888,9.0888,9.069,9.0789,14400.0
2006-12-29 12:05:00,9.15,9.16,9.15,9.16,22000.0,9.069,9.0789,9.069,9.0789,22000.0
2006-12-29 12:10:00,9.15,9.16,9.15,9.15,3600.0,9.069,9.0789,9.069,9.069,3600.0
2006-12-29 12:15:00,9.15,9.17,9.15,9.17,24400.0,9.069,9.0888,9.069,9.0888,24400.0
2006-12-29 12:20:00,9.16,9.17,9.14,9.14,16800.0,9.0789,9.0888,9.0591,9.0591,16800.0
2006-12-29 12:25:00,9.15,9.15,9.14,9.15,6800.0,9.069,9.069,9.0591,9.069,6800.0
2006-12-29 12:30:00,9.15,9.15,9.14,9.15,14800.0,9.069,9.069,9.0591,9.069,14800.0
2006-12-29 12:35:00,9.14,9.15,9.13,9.13,10800.0,9.0591,9.069,9.0491,9.0491,10800.0
2006-12-29 12:40:00,9.12,9.12,9.11,9.11,6000.0,9.0392,9.0392,9.0293,9.0293,6000.0
2006-12-29 12:45:00,9.1,9.1,9.07,9.09,38800.0,9.0194,9.0194,8.9897,9.0095,38800.0
2006-12-29 12:50:00,9.09,9.1,9.09,9.1,3200.0,9.0095,9.0194,9.0095,9.0194,3200.0
2006-12-29 12:55:00,9.1,9.1,9.09,9.09,19200.0,9.0194,9.0194,9.0095,9.0095,19200.0
2006-12-29 13:00:00,9.09,9.09,9.07,9.08,20800.0,9.0095,9.0095,8.9897,8.9996,20800.0
2006-12-29 13:05:00,9.08,9.08,9.07,9.08,8400.0,8.9996,8.9996,8.9897,8.9996,8400.0
2006-12-29 13:10:00,9.08,9.08,9.08,9.08,9600.0,8.9996,8.9996,8.9996,8.9996,9600.0
2006-12-29 13:15:00,9.08,9.09,9.08,9.09,17200.0,8.9996,9.0095,8.9996,9.0095,17200.0
2006-12-29 13:20:00,9.09,9.1,9.09,9.09,4000.0,9.0095,9.0194,9.0095,9.0095,4000.0
2006-12-29 13:25:00,9.09,9.09,9.09,9.09,4000.0,9.0095,9.0095,9.0095,9.0095,4000.0
2006-12-29 13:30:00,9.09,9.09,9.09,9.09,44800.0,9.0095,9.0095,9.0095,9.0095,44800.0
2006-12-29 13:35:00,9.09,9.09,9.09,9.09,13600.0,9.0095,9.0095,9.0095,9.0095,13600.0
2006-12-29 13:40:00,9.09,9.11,9.09,9.11,12400.0,9.0095,9.0293,9.0095,9.0293,12400.0
2006-12-29 13:45:00,9.11,9.11,9.11,9.11,4400.0,9.0293,9.0293,9.0293,9.0293,4400.0
2006-12-29 13:50:00,9.11,9.11,9.1,9.1,6800.0,9.0293,9.0293,9.0194,9.0194,6800.0
2006-12-29 13:55:00,9.1,9.1,9.1,9.1,2000.0,9.0194,9.0194,9.0194,9.0194,2000.0
2006-12-29 14:00:00,9.09,9.11,9.08,9.11,239600.0,9.0095,9.0293,8.9996,9.0293,239600.0
2006-12-29 14:05:00,9.11,9.12,9.11,9.11,6800.0,9.0293,9.0392,9.0293,9.0293,6800.0
2006-12-29 14:10:00,9.11,9.11,9.1,9.1,4000.0,9.0293,9.0293,9.0194,9.0194,4000.0
2006-12-29 14:15:00,9.1,9.11,9.1,9.11,8800.0,9.0194,9.0293,9.0194,9.0293,8800.0
2006-12-29 14:20:00,9.1,9.11,9.1,9.11,5600.0,9.0194,9.0293,9.0194,9.0293,5600.0
2006-12-29 14:25:00,9.1,9.1,9.09,9.09,16000.0,9.0194,9.0194,9.0095,9.0095,16000.0
2006-12-29 14:30:00,9.09,9.1,9.09,9.09,36800.0,9.0095,9.0194,9.0095,9.0095,36800.0
2006-12-29 14:35:00,9.09,9.09,9.09,9.09,7600.0,9.0095,9.0095,9.0095,9.0095,7600.0
2006-12-29 14:40:00,9.09,9.09,9.09,9.09,13200.0,9.0095,9.0095,9.0095,9.0095,13200.0
2006-12-29 14:45:00,9.09,9.09,9.09,9.09,6000.0,9.0095,9.0095,9.0095,9.0095,6000.0
2006-12-29 14:50:00,9.09,9.09,9.09,9.09,11600.0,9.0095,9.0095,9.0095,9.0095,11600.0
2006-12-29 14:55:00,9.09,9.1,9.09,9.1,14800.0,9.0095,9.0194,9.0095,9.0194,14800.0
2006-12-29 15:00:00,9.09,9.1,9.09,9.09,5600.0,9.0095,9.0194,9.0095,9.0095,5600.0
2006-12-29 15:05:00,9.09,9.09,9.08,9.09,38000.0,9.0095,9.0095,8.9996,9.0095,38000.0
2006-12-29 15:10:00,9.09,9.1,9.09,9.1,58800.0,9.0095,9.0194,9.0095,9.0194,58800.0
2006-12-29 15:15:00,9.1,9.1,9.1,9.1,8400.0,9.0194,9.0194,9.0194,9.0194,8400.0
2006-12-29 15:20:00,9.1,9.1,9.09,9.09,101600.0,9.0194,9.0194,9.0095,9.0095,101600.0
2006-12-29 15:25:00,9.09,9.09,9.09,9.09,46400.0,9.0095,9.0095,9.0095,9.0095,46400.0
2006-12-29 15:30:00,9.09,9.11,9.09,9.09,68800.0,9.0095,9.0293,9.0095,9.0095,68800.0
2006-12-29 15:35:00,9.09,9.1,9.08,9.09,122800.0,9.0095,9.0194,8.9996,9.0095,122800.0
2006-12-29 15:40:00,9.09,9.09,9.08,9.09,211200.0,9.0095,9.0095,8.9996,9.0095,211200.0
2006-12-29 15:45:00,9.09,9.11,9.09,9.09,104000.0,9.0095,9.0293,9.0095,9.0095,104000.0
2006-12-29 15:50:00,9.09,9.1,9.09,9.09,42000.0,9.0095,9.0194,9.0095,9.0095,42000.0
2006-12-29 15:55:00,9.1,9.11,9.09,9.1,164000.0,9.0194,9.0293,9.0095,9.0194,164000.0
2007-01-03 09:30:00,9.14,9.14,9.13,9.13,68800.0,9.0591,9.0591,9.0491,9.0491,68800.0
2007-01-03 09:35:00,9.13,9.17,9.12,9.16,57200.0,9.0491,9.0888,9.0392,9.0789,57200.0
2007-01-03 09:40:00,9.17,9.19,9.11,9.14,73200.0,9.0888,9.1086,9.0293,9.0591,73200.0
2007-01-03 09:45:00,9.15,9.17,9.15,9.17,29200.0,9.069,9.0888,9.069,9.0888,29200.0
2007-01-03 09:50:00,9.18,9.18,9.17,9.18,52000.0,9.0987,9.0987,9.0888,9.0987,52000.0
2007-01-03 09:55:00,9.18,9.22,9.17,9.17,56400.0,9.0987,9.1384,9.0888,9.0888,56400.0
2007-01-03 10:00:00,9.18,9.23,9.18,9.2,22400.0,9.0987,9.1483,9.0987,9.1185,22400.0
2007-01-03 10:05:00,9.19,9.21,9.18,9.18,20800.0,9.1086,9.1284,9.0987,9.0987,20800.0
2007-01-03 10:10:00,9.18,9.22,9.18,9.22,11200.0,9.0987,9.1384,9.0987,9.1384,11200.0
2007-01-03 10:15:00,9.22,9.22,9.19,9.19,43200.0,9.1384,9.1384,9.1086,9.1086,43200.0
2007-01-03 10:20:00,9.2,9.21,9.19,9.19,14000.0,9.1185,9.1284,9.1086,9.1086,14000.0
2007-01-03 10:25:00,9.19,9.19,9.18,9.19,25600.0,9.1086,9.1086,9.0987,9.1086,25600.0
2007-01-03 10:30:00,9.18,9.18,9.15,9.17,198800.0,9.0987,9.0987,9.069,9.0888,198800.0
2007-01-03 10:35:00,9.17,9.18,9.16,9.18,39600.0,9.0888,9.0987,9.0789,9.0987,39600.0
2007-01-03 10:40:00,9.18,9.18,9.16,9.18,40000.0,9.0987,9.0987,9.0789,9.0987,40000.0
2007-01-03 10:45:00,9.18,9.18,9.17,9.18,51200.0,9.0987,9.0987,9.0888,9.0987,51200.0
2007-01-03 10:50:00,9.17,9.18,9.17,9.18,33200.0,9.0888,9.0987,9.0888,9.0987,33200.0
2007-01-03 10:55:00,9.17,9.18,9.17,9.17,45200.0,9.0888,9.0987,9.0888,9.0888,45200.0
2007-01-03 11:00:00,9.17,9.18,9.17,9.17,53600.0,9.0888,9.0987,9.0888,9.0888,53600.0
2007-01-03 11:05:00,9.17,9.18,9.17,9.18,27600.0,9.0888,9.0987,9.0888,9.0987,27600.0
2007-01-03 11:10:00,9.18,9.18,9.18,9.18,25200.0,9.0987,9.0987,9.0987,9.0987,25200.0
2007-01-03 11:15:00,9.17,9.18,9.17,9.18,47200.0,9.0888,9.0987,9.0888,9.0987,47200.0
2007-01-03 11:20:00,9.19,9.21,9.19,9.19,39200.0,9.1086,9.1284,9.1086,9.1086,39200.0
2007-01-03 11:25:00,9.19,9.19,9.17,9.18,66000.0,9.1086,9.1086,9.0888,9.0987,66000.0
2007-01-03 11:30:00,9.18,9.18,9.15,9.17,43200.0,9.0987,9.0987,9.069,9.0888,43200.0
2007-01-03 11:35:00,9.17,9.19,9.16,9.19,28800.0,9.0888,9.1086,9.0789,9.1086,28800.0
2007-01-03 11:40:00,9.19,9.19,9.19,9.19,6000.0,9.1086,9.1086,9.1086,9.1086,6000.0
2007-01-03 11:45:00,9.19,9.19,9.18,9.18,12800.0,9.1086,9.1086,9.0987,9.0987,12800.0
2007-01-03 11:50:00,9.18,9.18,9.16,9.16,14400.0,9.0987,9.0987,9.0789,9.0789,14400.0
2007-01-03 11:55:00,9.15,9.15,9.14,9.14,12400.0,9.069,9.069,9.0591,9.0591,12400.0
2007-01-03 12:00:00,9.14,9.15,9.14,9.15,62400.0,9.0591,9.069,9.0591,9.069,62400.0
2007-01-03 12:05:00,9.15,9.15,9.14,9.14,15200.0,9.069,9.069,9.0591,9.0591,15200.0
2007-01-03 12:10:00,9.15,9.15,9.14,9.15,28800.0,9.069,9.069,9.0591,9.069,28800.0
2007-01-03 12:15:00,9.15,9.15,9.14,9.15,53600.0,9.069,9.069,9.0591,9.069,53600.0
2007-01-03 12:20:00,9.15,9.15,9.15,9.15,20400.0,9.069,9.069,9.069,9.069,20400.0
2007-01-03 12:25:00,9.15,9.15,9.14,9.15,29600.0,9.069,9.069,9.0591,9.069,29600.0
2007-01-03 12:30:00,9.15,9.16,9.14,9.16,70800.0,9.069,9.0789,9.0591,9.0789,70800.0
2007-01-03 12:35:00,9.15,9.16,9.15,9.15,28400.0,9.069,9.0789,9.069,9.069,28400.0
2007-01-03 12:40:00,9.16,9.17,9.15,9.17,18400.0,9.0789,9.0888,9.069,9.0888,18400.0
2007-01-03 12:45:00,9.17,9.17,9.13,9.14,20800.0,9.0888,9.0888,9.0491,9.0591,20800.0
2007-01-03 12:50:00,9.14,9.17,9.14,9.16,11600.0,9.0591,9.0888,9.0591,9.0789,11600.0
2007-01-03 12:55:00,9.16,9.16,9.15,9.16,14400.0,9.0789,9.0789,9.069,9.0789,14400.0
2007-01-03 13:00:00,9.16,9.17,9.16,9.16,8000.0,9.0789,9.0888,9.0789,9.0789,8000.0
2007-01-03 13:05:00,9.16,9.16,9.15,9.16,18000.0,9.0789,9.0789,9.069,9.0789,18000.0
2007-01-03 13:10:00,9.16,9.17,9.15,9.15,14800.0,9.0789,9.0888,9.069,9.069,14800.0
2007-01-03 13:15:00,9.15,9.16,9.14,9.14,39200.0,9.069,9.0789,9.0591,9.0591,39200.0
2007-01-03 13:20:00,9.15,9.16,9.14,9.15,35200.0,9.069,9.0789,9.0591,9.069,35200.0
2007-01-03 13:25:00,9.15,9.17,9.15,9.17,36000.0,9.069,9.0888,9.069,9.0888,36000.0
2007-01-03 13:30:00,9.17,9.17,9.14,9.16,38000.0,9.0888,9.0888,9.0591,9.0789,38000.0
2007-01-03 13:35:00,9.16,9.16,9.13,9.15,26800.0,9.0789,9.0789,9.0491,9.069,26800.0
2007-01-03 13:40:00,9.14,9.16,9.14,9.15,37600.0,9.0591,9.0789,9.0591,9.069,37600.0
2007-01-03 13:45:00,9.15,9.15,9.11,9.11,10000.0,9.069,9.069,9.0293,9.0293,10000.0
2007-01-03 13:50:00,9.11,9.12,9.1,9.11,27600.0,9.0293,9.0392,9.0194,9.0293,27600.0
2007-01-03 13:55:00,9.11,9.11,9.1,9.11,54000.0,9.0293,9.0293,9.0194,9.0293,54000.0
2007-01-03 14:00:00,9.12,9.13,9.1,9.11,41200.0,9.0392,9.0491,9.0194,9.0293,41200.0
2007-01-03 14:05:00,9.11,9.11,9.06,9.07,30000.0,9.0293,9.0293,8.9798,8.9897,30000.0
2007-01-03 14:10:00,9.07,9.07,9.01,9.06,115200.0,8.9897,8.9897,8.9302,8.9798,115200.0
2007-01-03 14:15:00,9.06,9.06,9.02,9.03,119600.0,8.9798,8.9798,8.9401,8.95,119600.0
2007-01-03 14:20:00,9.04,9.06,9.02,9.04,128000.0,8.9599,8.9798,8.9401,8.9599,128000.0
2007-01-03 14:25:00,9.03,9.04,9.03,9.04,106000.0,8.95,8.9599,8.95,8.9599,106000.0
2007-01-03 14:30:00,9.03,9.04,9.03,9.03,99600.0,8.95,8.9599,8.95,8.95,99600.0
2007-01-03 14:35:00,9.03,9.04,9.02,9.03,92000.0,8.95,8.9599,8.9401,8.95,92000.0
2007-01-03 14:40:00,9.02,9.03,9.01,9.01,50800.0,8.9401,8.95,8.9302,8.9302,50800.0
2007-01-03 14:45:00,9.01,9.02,9.0,9.02,84000.0,8.9302,8.9401,8.9203,8.9401,84000.0
2007-01-03 14:50:00,9.02,9.03,9.01,9.01,55200.0,8.9401,8.95,8.9302,8.9302,55200.0
2007-01-03 14:55:00,9.01,9.01,9.0,9.0,106400.0,8.9302,8.9302,8.9203,8.9203,106400.0
2007-01-03 15:00:00,8.99,9.0,8.98,8.99,38000.0,8.9104,8.9203,8.9005,8.9104,38000.0
2007-01-03 15:05:00,8.99,8.99,8.97,8.97,64400.0,8.9104,8.9104,8.8906,8.8906,64400.0
2007-01-03 15:10:00,8.97,8.97,8.96,8.96,15600.0,8.8906,8.8906,8.8807,8.8807,15600.0
2007-01-03 15:15:00,8.96,8.96,8.95,8.95,24000.0,8.8807,8.8807,8.8707,8.8707,24000.0
2007-01-03 15:20:00,8.95,8.95,8.91,8.92,106000.0,8.8707,8.8707,8.8311,8.841,106000.0
2007-01-03 15:25:00,8.92,8.95,8.92,8.94,88000.0,8.841,8.8707,8.841,8.8608,88000.0
2007-01-03 15:30:00,8.94,8.96,8.94,8.95,59200.0,8.8608,8.8807,8.8608,8.8707,59200.0
2007-01-03 15:35:00,8.95,8.97,8.95,8.97,44000.0,8.8707,8.8906,8.8707,8.8906,44000.0
2007-01-03 15:40:00,8.97,8.97,8.96,8.97,54400.0,8.8906,8.8906,8.8807,8.8906,54400.0
2007-01-03 15:45:00,8.97,8.97,8.96,8.97,47600.0,8.8906,8.8906,8.8807,8.8906,47600.0
2007-01-03 15:50:00,8.97,9.02,8.97,9.01,138800.0,8.8906,8.9401,8.8906,8.9302,138800.0
2007-01-03 15:55:00,9.01,9.05,9.01,9.03,159200.0,8.9302,8.9699,8.9302,8.95,159200.0
2007-01-04 09:30:00,9.0,9.14,8.99,8.99,44000.0,8.9203,9.0591,8.9104,8.9104,44000.0
2007-01-04 09:35:00,8.99,9.03,8.98,9.03,25600.0,8.9104,8.95,8.9005,8.95,25600.0
2007-01-04 09:40:00,9.03,9.03,9.01,9.02,24000.0,8.95,8.95,8.9302,8.9401,24000.0
2007-01-04 09:45:00,9.02,9.03,9.02,9.02,120000.0,8.9401,8.95,8.9401,8.9401,120000.0
2007-01-04 09:50:00,9.01,9.02,9.01,9.02,58000.0,8.9302,8.9401,8.9302,8.9401,58000.0
2007-01-04 09:55:00,9.02,9.02,9.01,9.01,26800.0,8.9401,8.9401,8.9302,8.9302,26800.0
2007-01-04 10:00:00,9.01,9.06,9.01,9.02,51200.0,8.9302,8.9798,8.9302,8.9401,51200.0
2007-01-04 10:05:00,9.02,9.03,9.01,9.02,53200.0,8.9401,8.95,8.9302,8.9401,53200.0
2007-01-04 10:10:00,9.02,9.03,9.0,9.0,13200.0,8.9401,8.95,8.9203,8.9203,13200.0
2007-01-04 10:15:00,9.01,9.02,8.99,9.01,22800.0,8.9302,8.9401,8.9104,8.9302,22800.0
2007-01-04 10:20:00,9.01,9.01,8.97,8.97,15200.0,8.9302,8.9302,8.8906,8.8906,15200.0
2007-01-04 10:25:00,8.98,8.98,8.93,8.93,69200.0,8.9005,8.9005,8.8509,8.8509,69200.0
2007-01-04 10:30:00,8.93,8.94,8.91,8.92,69600.0,8.8509,8.8608,8.8311,8.841,69600.0
2007-01-04 10:35:00,8.92,8.93,8.9,8.9,44800.0,8.841,8.8509,8.8212,8.8212,44800.0
2007-01-04 10:40:00,8.89,8.91,8.89,8.9,79600.0,8.8113,8.8311,8.8113,8.8212,79600.0
2007-01-04 10:45:00,8.9,8.94,8.9,8.93,27600.0,8.8212,8.8608,8.8212,8.8509,27600.0
2007-01-04 10:50:00,8.93,9.0,8.93,8.97,79600.0,8.8509,8.9203,8.8509,8.8906,79600.0
2007-01-04 10:55:00,8.97,9.15,8.97,9.14,306400.0,8.8906,9.069,8.8906,9.0591,306400.0
2007-01-04 11:00:00,9.14,9.19,9.13,9.18,308000.0,9.0591,9.1086,9.0491,9.0987,308000.0
2007-01-04 11:05:00,9.18,9.2,9.18,9.2,165600.0,9.0987,9.1185,9.0987,9.1185,165600.0
2007-01-04 11:10:00,9.2,9.21,9.17,9.17,77200.0,9.1185,9.1284,9.0888,9.0888,77200.0
2007-01-04 11:15:00,9.17,9.2,9.17,9.19,142800.0,9.0888,9.1185,9.0888,9.1086,142800.0
2007-01-04 11:20:00,9.19,9.19,9.18,9.19,38400.0,9.1086,9.1086,9.0987,9.1086,38400.0
2007-01-04 11:25:00,9.19,9.19,9.18,9.18,56400.0,9.1086,9.1086,9.0987,9.0987,56400.0
2007-01-04 11:30:00,9.18,9.18,9.16,9.18,47200.0,9.0987,9.0987,9.0789,9.0987,47200.0
2007-01-04 11:35:00,9.18,9.18,9.17,9.18,80000.0,9.0987,9.0987,9.0888,9.0987,80000.0
2007-01-04 11:40:00,9.18,9.21,9.18,9.21,30800.0,9.0987,9.1284,9.0987,9.1284,30800.0
2007-01-04 11:45:00,9.21,9.25,9.21,9.25,119600.0,9.1284,9.1681,9.1284,9.1681,119600.0
2007-01-04 11:50:00,9.25,9.27,9.24,9.25,67600.0,9.1681,9.1879,9.1582,9.1681,67600.0
2007-01-04 11:55:00,9.25,9.25,9.24,9.24,15600.0,9.1681,9.1681,9.1582,9.1582,15600.0
2007-01-04 12:00:00,9.24,9.25,9.22,9.24,52800.0,9.1582,9.1681,9.1384,9.1582,52800.0
2007-01-04 12:05:00,9.23,9.23,9.21,9.22,58800.0,9.1483,9.1483,9.1284,9.1384,58800.0
2007-01-04 12:10:00,9.23,9.24,9.22,9.22,35200.0,9.1483,9.1582,9.1384,9.1384,35200.0
2007-01-04 12:15:00,9.22,9.22,9.21,9.22,65600.0,9.1384,9.1384,9.1284,9.1384,65600.0
2007-01-04 12:20:00,9.22,9.22,9.19,9.19,15200.0,9.1384,9.1384,9.1086,9.1086,15200.0
2007-01-04 12:25:00,9.19,9.2,9.19,9.19,18800.0,9.1086,9.1185,9.1086,9.1086,18800.0
2007-01-04 12:30:00,9.2,9.2,9.19,9.2,14000.0,9.1185,9.1185,9.1086,9.1185,14000.0
2007-01-04 12:35:00,9.2,9.22,9.2,9.22,33600.0,9.1185,9.1384,9.1185,9.1384,33600.0
2007-01-04 12:40:00,9.22,9.22,9.22,9.22,61200.0,9.1384,9.1384,9.1384,9.1384,61200.0
2007-01-04 12:45:00,9.22,9.22,9.19,9.19,34000.0,9.1384,9.1384,9.1086,9.1086,34000.0
2007-01-04 12:50:00,9.19,9.22,9.19,9.22,28000.0,9.1086,9.1384,9.1086,9.1384,28000.0
2007-01-04 12:55:00,9.21,9.22,9.21,9.22,13200.0,9.1284,9.1384,9.1284,9.1384,13200.0
2007-01-04 13:00:00,9.22,9.22,9.22,9.22,12800.0,9.1384,9.1384,9.1384,9.1384,12800.0
2007-01-04 13:05:00,9.22,9.22,9.21,9.21,31200.0,9.1384,9.1384,9.1284,9.1284,31200.0
2007-01-04 13:10:00,9.21,9.22,9.21,9.22,41200.0,9.1284,9.1384,9.1284,9.1384,41200.0
2007-01-04 13:15:00,9.22,9.22,9.2,9.22,20400.0,9.1384,9.1384,9.1185,9.1384,20400.0
2007-01-04 13:20:00,9.21,9.24,9.21,9.22,39200.0,9.1284,9.1582,9.1284,9.1384,39200.0
2007-01-04 13:25:00,9.23,9.24,9.2,9.21,37600.0,9.1483,9.1582,9.1185,9.1284,37600.0
2007-01-04 13:30:00,9.21,9.21,9.21,9.21,7200.0,9.1284,9.1284,9.1284,9.1284,7200.0
2007-01-04 13:35:00,9.21,9.23,9.21,9.22,45600.0,9.1284,9.1483,9.1284,9.1384,45600.0
2007-01-04 13:40:00,9.22,9.23,9.2,9.2,41200.0,9.1384,9.1483,9.1185,9.1185,41200.0
2007-01-04 13:45:00,9.2,9.2,9.18,9.18,20800.0,9.1185,9.1185,9.0987,9.0987,20800.0
2007-01-04 13:50:00,9.18,9.18,9.16,9.17,42800.0,9.0987,9.0987,9.0789,9.0888,42800.0
2007-01-04 13:55:00,9.17,9.22,9.17,9.2,52800.0,9.0888,9.1384,9.0888,9.1185,52800.0
2007-01-04 14:00:00,9.21,9.23,9.2,9.23,34000.0,9.1284,9.1483,9.1185,9.1483,34000.0
2007-01-04 14:05:00,9.23,9.23,9.21,9.21,39200.0,9.1483,9.1483,9.1284,9.1284,39200.0
2007-01-04 14:10:00,9.22,9.23,9.21,9.23,56400.0,9.1384,9.1483,9.1284,9.1483,56400.0
2007-01-04 14:15:00,9.23,9.25,9.22,9.25,32000.0,9.1483,9.1681,9.1384,9.1681,32000.0
2007-01-04 14:20:00,9.25,9.25,9.22,9.24,30000.0,9.1681,9.1681,9.1384,9.1582,30000.0
2007-01-04 14:25:00,9.24,9.25,9.24,9.25,34000.0,9.1582,9.1681,9.1582,9.1681,34000.0
2007-01-04 14:30:00,9.24,9.25,9.23,9.25,193600.0,9.1582,9.1681,9.1483,9.1681,193600.0
2007-01-04 14:35:00,9.25,9.26,9.25,9.25,63600.0,9.1681,9.178,9.1681,9.1681,63600.0
2007-01-04 14:40:00,9.25,9.25,9.24,9.24,294800.0,9.1681,9.1681,9.1582,9.1582,294800.0
2007-01-04 14:45:00,9.24,9.25,9.22,9.25,66400.0,9.1582,9.1681,9.1384,9.1681,66400.0
2007-01-04 14:50:00,9.25,9.29,9.25,9.28,71600.0,9.1681,9.2077,9.1681,9.1978,71600.0
2007-01-04 14:55:00,9.28,9.31,9.28,9.3,106400.0,9.1978,9.2276,9.1978,9.2176,106400.0
2007-01-04 15:00:00,9.31,9.35,9.31,9.33,114800.0,9.2276,9.2672,9.2276,9.2474,114800.0
2007-01-04 15:05:00,9.32,9.33,9.32,9.33,91200.0,9.2375,9.2474,9.2375,9.2474,91200.0
2007-01-04 15:10:00,9.33,9.34,9.33,9.34,59200.0,9.2474,9.2573,9.2474,9.2573,59200.0
2007-01-04 15:15:00,9.35,9.37,9.34,9.36,103600.0,9.2672,9.287,9.2573,9.2771,103600.0
2007-01-04 15:20:00,9.36,9.38,9.35,9.38,256000.0,9.2771,9.2969,9.2672,9.2969,256000.0
2007-01-04 15:25:00,9.37,9.44,9.37,9.41,199200.0,9.287,9.3564,9.287,9.3267,199200.0
2007-01-04 15:30:00,9.41,9.41,9.4,9.4,121600.0,9.3267,9.3267,9.3168,9.3168,121600.0
2007-01-04 15:35:00,9.4,9.44,9.4,9.42,148000.0,9.3168,9.3564,9.3168,9.3366,148000.0
2007-01-04 15:40:00,9.42,9.44,9.42,9.44,165600.0,9.3366,9.3564,9.3366,9.3564,165600.0
2007-01-04 15:45:00,9.45,9.46,9.44,9.46,170400.0,9.3663,9.3762,9.3564,9.3762,170400.0
2007-01-04 15:50:00,9.46,9.47,9.46,9.47,300400.0,9.3762,9.3861,9.3762,9.3861,300400.0
2007-01-04 15:55:00,9.47,9.47,9.45,9.47,436800.0,9.3861,9.3861,9.3663,9.3861,436800.0
2007-01-05 09:30:00,9.38,9.38,9.28,9.3,90800.0,9.2969,9.2969,9.1978,9.2176,90800.0
2007-01-05 09:35:00,9.31,9.41,9.31,9.41,160400.0,9.2276,9.3267,9.2276,9.3267,160400.0
2007-01-05 09:40:00,9.41,9.48,9.36,9.44,301600.0,9.3267,9.396,9.2771,9.3564,301600.0
2007-01-05 09:45:00,9.45,9.47,9.44,9.47,346800.0,9.3663,9.3861,9.3564,9.3861,346800.0
2007-01-05 09:50:00,9.46,9.51,9.46,9.49,183200.0,9.3762,9.4258,9.3762,9.406,183200.0
2007-01-05 09:55:00,9.5,9.59,9.47,9.58,378400.0,9.4159,9.5051,9.3861,9.4952,378400.0
2007-01-05 10:00:00,9.58,9.63,9.56,9.61,256000.0,9.4952,9.5447,9.4753,9.5249,256000.0
2007-01-05 10:05:00,9.61,9.66,9.61,9.62,225600.0,9.5249,9.5745,9.5249,9.5348,225600.0
2007-01-05 10:10:00,9.61,9.62,9.56,9.6,203600.0,9.5249,9.5348,9.4753,9.515,203600.0
2007-01-05 10:15:00,9.6,9.64,9.59,9.63,106800.0,9.515,9.5546,9.5051,9.5447,106800.0
2007-01-05 10:20:00,9.63,9.65,9.63,9.65,95600.0,9.5447,9.5645,9.5447,9.5645,95600.0
2007-01-05 10:25:00,9.65,9.75,9.65,9.75,453200.0,9.5645,9.6637,9.5645,9.6637,453200.0
2007-01-05 10:30:00,9.75,9.87,9.63,9.85,614400.0,9.6637,9.7826,9.5447,9.7628,614400.0
2007-01-05 10:35:00,9.84,9.86,9.79,9.85,337600.0,9.7529,9.7727,9.7033,9.7628,337600.0
2007-01-05 10:40:00,9.84,9.85,9.81,9.85,185200.0,9.7529,9.7628,9.7231,9.7628,185200.0
2007-01-05 10:45:00,9.85,9.92,9.85,9.91,387600.0,9.7628,9.8322,9.7628,9.8222,387600.0
2007-01-05 10:50:00,9.91,9.97,9.91,9.94,483200.0,9.8222,9.8817,9.8222,9.852,483200.0
2007-01-05 10:55:00,9.94,9.99,9.92,9.93,234800.0,9.852,9.9015,9.8322,9.8421,234800.0
2007-01-05 11:00:00,9.93,9.97,9.93,9.93,122000.0,9.8421,9.8817,9.8421,9.8421,122000.0
2007-01-05 11:05:00,9.92,9.94,9.88,9.91,205200.0,9.8322,9.852,9.7925,9.8222,205200.0
2007-01-05 11:10:00,9.91,9.91,9.84,9.85,242400.0,9.8222,9.8222,9.7529,9.7628,242400.0
2007-01-05 11:15:00,9.85,9.86,9.84,9.86,120800.0,9.7628,9.7727,9.7529,9.7727,120800.0
2007-01-05 11:20:00,9.86,9.87,9.84,9.84,192400.0,9.7727,9.7826,9.7529,9.7529,192400.0
2007-01-05 11:25:00,9.84,9.84,9.8,9.81,127200.0,9.7529,9.7529,9.7132,9.7231,127200.0
2007-01-05 11:30:00,9.81,9.82,9.79,9.8,222000.0,9.7231,9.733,9.7033,9.7132,222000.0
2007-01-05 11:35:00,9.81,9.82,9.79,9.81,182000.0,9.7231,9.733,9.7033,9.7231,182000.0
2007-01-05 11:40:00,9.81,9.82,9.8,9.81,266800.0,9.7231,9.733,9.7132,9.7231,266800.0
2007-01-05 11:45:00,9.81,9.81,9.79,9.8,139600.0,9.7231,9.7231,9.7033,9.7132,139600.0
2007-01-05 11:50:00,9.8,9.8,9.78,9.78,92000.0,9.7132,9.7132,9.6934,9.6934,92000.0
2007-01-05 11:55:00,9.78,9.8,9.78,9.8,68000.0,9.6934,9.7132,9.6934,9.7132,68000.0
2007-01-05 12:00:00,9.8,9.87,9.8,9.86,145200.0,9.7132,9.7826,9.7132,9.7727,145200.0
2007-01-05 12:05:00,9.86,9.9,9.85,9.89,136000.0,9.7727,9.8123,9.7628,9.8024,136000.0
2007-01-05 12:10:00,9.9,9.9,9.88,9.89,111600.0,9.8123,9.8123,9.7925,9.8024,111600.0
2007-01-05 12:15:00,9.9,9.93,9.89,9.91,137600.0,9.8123,9.8421,9.8024,9.8222,137600.0
2007-01-05 12:20:00,9.91,9.91,9.88,9.88,67600.0,9.8222,9.8222,9.7925,9.7925,67600.0
2007-01-05 12:25:00,9.88,9.93,9.88,9.92,111200.0,9.7925,9.8421,9.7925,9.8322,111200.0
2007-01-05 12:30:00,9.91,9.91,9.91,9.91,46000.0,9.8222,9.8222,9.8222,9.8222,46000.0
2007-01-05 12:35:00,9.91,9.91,9.9,9.9,32400.0,9.8222,9.8222,9.8123,9.8123,32400.0
2007-01-05 12:40:00,9.9,9.9,9.9,9.9,24800.0,9.8123,9.8123,9.8123,9.8123,24800.0
2007-01-05 12:45:00,9.9,9.9,9.86,9.87,76400.0,9.8123,9.8123,9.7727,9.7826,76400.0
2007-01-05 12:50:00,9.86,9.89,9.85,9.87,138800.0,9.7727,9.8024,9.7628,9.7826,138800.0
2007-01-05 12:55:00,9.87,9.87,9.85,9.86,55200.0,9.7826,9.7826,9.7628,9.7727,55200.0
2007-01-05 13:00:00,9.86,9.86,9.85,9.85,53200.0,9.7727,9.7727,9.7628,9.7628,53200.0
2007-01-05 13:05:00,9.85,9.87,9.85,9.86,116800.0,9.7628,9.7826,9.7628,9.7727,116800.0
2007-01-05 13:10:00,9.86,9.87,9.86,9.87,72400.0,9.7727,9.7826,9.7727,9.7826,72400.0
2007-01-05 13:15:00,9.87,9.88,9.86,9.88,49600.0,9.7826,9.7925,9.7727,9.7925,49600.0
2007-01-05 13:20:00,9.88,9.9,9.88,9.88,60000.0,9.7925,9.8123,9.7925,9.7925,60000.0
2007-01-05 13:25:00,9.89,9.89,9.88,9.89,30400.0,9.8024,9.8024,9.7925,9.8024,30400.0
2007-01-05 13:30:00,9.88,9.89,9.88,9.88,50800.0,9.7925,9.8024,9.7925,9.7925,50800.0
2007-01-05 13:35:00,9.88,9.88,9.88,9.88,19200.0,9.7925,9.7925,9.7925,9.7925,19200.0
2007-01-05 13:40:00,9.88,9.88,9.88,9.88,69600.0,9.7925,9.7925,9.7925,9.7925,69600.0
2007-01-05 13:45:00,9.88,9.88,9.86,9.86,52000.0,9.7925,9.7925,9.7727,9.7727,52000.0
2007-01-05 13:50:00,9.86,9.88,9.86,9.87,69600.0,9.7727,9.7925,9.7727,9.7826,69600.0
2007-01-05 13:55:00,9.87,9.88,9.87,9.88,36800.0,9.7826,9.7925,9.7826,9.7925,36800.0
2007-01-05 14:00:00,9.88,9.89,9.88,9.89,46400.0,9.7925,9.8024,9.7925,9.8024,46400.0
2007-01-05 14:05:00,9.89,9.9,9.88,9.88,124000.0,9.8024,9.8123,9.7925,9.7925,124000.0
2007-01-05 14:10:00,9.88,9.88,9.88,9.88,35600.0,9.7925,9.7925,9.7925,9.7925,35600.0
2007-01-05 14:15:00,9.88,9.88,9.86,9.87,78000.0,9.7925,9.7925,9.7727,9.7826,78000.0
2007-01-05 14:20:00,9.87,9.87,9.86,9.87,63600.0,9.7826,9.7826,9.7727,9.7826,63600.0
2007-01-05 14:25:00,9.87,9.88,9.86,9.88,87600.0,9.7826,9.7925,9.7727,9.7925,87600.0
2007-01-05 14:30:00,9.88,9.9,9.88,9.88,44400.0,9.7925,9.8123,9.7925,9.7925,44400.0
2007-01-05 14:35:00,9.88,9.88,9.86,9.86,72400.0,9.7925,9.7925,9.7727,9.7727,72400.0
2007-01-05 14:40:00,9.86,9.86,9.83,9.83,75600.0,9.7727,9.7727,9.7429,9.7429,75600.0
2007-01-05 14:45:00,9.83,9.84,9.8,9.84,124000.0,9.7429,9.7529,9.7132,9.7529,124000.0
2007-01-05 14:50:00,9.84,9.86,9.83,9.86,79200.0,9.7529,9.7727,9.7429,9.7727,79200.0
2007-01-05 14:55:00,9.85,9.87,9.85,9.87,64000.0,9.7628,9.7826,9.7628,9.7826,64000.0
2007-01-05 15:00:00,9.87,9.87,9.84,9.85,80400.0,9.7826,9.7826,9.7529,9.7628,80400.0
2007-01-05 15:05:00,9.85,9.87,9.84,9.86,107200.0,9.7628,9.7826,9.7529,9.7727,107200.0
2007-01-05 15:10:00,9.85,9.87,9.83,9.85,124800.0,9.7628,9.7826,9.7429,9.7628,124800.0
2007-01-05 15:15:00,9.85,9.87,9.85,9.86,108400.0,9.7628,9.7826,9.7628,9.7727,108400.0
2007-01-05 15:20:00,9.86,9.89,9.86,9.89,92000.0,9.7727,9.8024,9.7727,9.8024,92000.0
2007-01-05 15:25:00,9.89,9.89,9.87,9.88,98000.0,9.8024,9.8024,9.7826,9.7925,98000.0
2007-01-05 15:30:00,9.88,9.89,9.87,9.88,72800.0,9.7925,9.8024,9.7826,9.7925,72800.0
2007-01-05 15:35:00,9.88,9.89,9.88,9.88,72800.0,9.7925,9.8024,9.7925,9.7925,72800.0
2007-01-05 15:40:00,9.88,9.88,9.88,9.88,112000.0,9.7925,9.7925,9.7925,9.7925,112000.0
2007-01-05 15:45:00,9.88,9.88,9.88,9.88,129600.0,9.7925,9.7925,9.7925,9.7925,129600.0
2007-01-05 15:50:00,9.88,9.88,9.88,9.88,257600.0,9.7925,9.7925,9.7925,9.7925,257600.0
2007-01-05 15:55:00,9.88,9.88,9.87,9.88,208400.0,9.7925,9.7925,9.7826,9.7925,208400.0
2007-01-08 09:30:00,9.9,9.9,9.84,9.89,47600.0,9.8123,9.8123,9.7529,9.8024,47600.0
2007-01-08 09:35:00,9.89,9.9,9.85,9.89,69200.0,9.8024,9.8123,9.7628,9.8024,69200.0
2007-01-08 09:40:00,9.88,9.9,9.86,9.88,155600.0,9.7925,9.8123,9.7727,9.7925,155600.0
2007-01-08 09:45:00,9.89,9.91,9.88,9.88,46800.0,9.8024,9.8222,9.7925,9.7925,46800.0
2007-01-08 09:50:00,9.88,9.9,9.83,9.84,87200.0,9.7925,9.8123,9.7429,9.7529,87200.0
2007-01-08 09:55:00,9.84,9.89,9.84,9.87,207600.0,9.7529,9.8024,9.7529,9.7826,207600.0
2007-01-08 10:00:00,9.87,9.9,9.86,9.89,96800.0,9.7826,9.8123,9.7727,9.8024,96800.0
2007-01-08 10:05:00,9.89,9.9,9.85,9.88,57200.0,9.8024,9.8123,9.7628,9.7925,57200.0
2007-01-08 10:10:00,9.88,9.88,9.85,9.86,56400.0,9.7925,9.7925,9.7628,9.7727,56400.0
2007-01-08 10:15:00,9.86,9.86,9.82,9.86,204400.0,9.7727,9.7727,9.733,9.7727,204400.0
2007-01-08 10:20:00,9.86,9.86,9.78,9.78,140000.0,9.7727,9.7727,9.6934,9.6934,140000.0
2007-01-08 10:25:00,9.79,9.83,9.78,9.81,56000.0,9.7033,9.7429,9.6934,9.7231,56000.0
2007-01-08 10:30:00,9.81,9.84,9.81,9.84,54800.0,9.7231,9.7529,9.7231,9.7529,54800.0
2007-01-08 10:35:00,9.84,9.86,9.84,9.86,54800.0,9.7529,9.7727,9.7529,9.7727,54800.0
2007-01-08 10:40:00,9.86,9.9,9.86,9.9,136800.0,9.7727,9.8123,9.7727,9.8123,136800.0
2007-01-08 10:45:00,9.89,9.89,9.86,9.87,45600.0,9.8024,9.8024,9.7727,9.7826,45600.0
2007-01-08 10:50:00,9.87,9.89,9.85,9.89,54400.0,9.7826,9.8024,9.7628,9.8024,54400.0
2007-01-08 10:55:00,9.88,9.88,9.87,9.87,29600.0,9.7925,9.7925,9.7826,9.7826,29600.0
2007-01-08 11:00:00,9.87,9.87,9.85,9.86,41600.0,9.7826,9.7826,9.7628,9.7727,41600.0
2007-01-08 11:05:00,9.86,9.86,9.85,9.85,20400.0,9.7727,9.7727,9.7628,9.7628,20400.0
2007-01-08 11:10:00,9.85,9.86,9.84,9.85,26800.0,9.7628,9.7727,9.7529,9.7628,26800.0
2007-01-08 11:15:00,9.85,9.9,9.85,9.9,55600.0,9.7628,9.8123,9.7628,9.8123,55600.0
2007-01-08 11:20:00,9.9,9.94,9.9,9.94,65600.0,9.8123,9.852,9.8123,9.852,65600.0
2007-01-08 11:25:00,9.93,9.93,9.9,9.9,27200.0,9.8421,9.8421,9.8123,9.8123,27200.0
2007-01-08 11:30:00,9.9,9.92,9.89,9.89,39200.0,9.8123,9.8322,9.8024,9.8024,39200.0
2007-01-08 11:35:00,9.89,9.91,9.89,9.89,41200.0,9.8024,9.8222,9.8024,9.8024,41200.0
2007-01-08 11:40:00,9.89,9.89,9.88,9.88,26400.0,9.8024,9.8024,9.7925,9.7925,26400.0
2007-01-08 11:45:00,9.89,9.9,9.89,9.9,34400.0,9.8024,9.8123,9.8024,9.8123,34400.0
2007-01-08 11:50:00,9.9,9.93,9.9,9.9,37200.0,9.8123,9.8421,9.8123,9.8123,37200.0
2007-01-08 11:55:00,9.9,9.9,9.88,9.89,25200.0,9.8123,9.8123,9.7925,9.8024,25200.0
2007-01-08 12:00:00,9.88,9.89,9.88,9.89,40400.0,9.7925,9.8024,9.7925,9.8024,40400.0
2007-01-08 12:05:00,9.89,9.9,9.88,9.9,38800.0,9.8024,9.8123,9.7925,9.8123,38800.0
2007-01-08 12:10:00,9.9,9.92,9.9,9.92,49200.0,9.8123,9.8322,9.8123,9.8322,49200.0
2007-01-08 12:15:00,9.91,9.91,9.9,9.9,32000.0,9.8222,9.8222,9.8123,9.8123,32000.0
2007-01-08 12:20:00,9.9,9.91,9.9,9.9,64000.0,9.8123,9.8222,9.8123,9.8123,64000.0
2007-01-08 12:25:00,9.89,9.92,9.89,9.9,52000.0,9.8024,9.8322,9.8024,9.8123,52000.0
2007-01-08 12:30:00,9.9,9.9,9.9,9.9,82400.0,9.8123,9.8123,9.8123,9.8123,82400.0
2007-01-08 12:35:00,9.9,9.9,9.89,9.9,68400.0,9.8123,9.8123,9.8024,9.8123,68400.0
2007-01-08 12:40:00,9.89,9.9,9.88,9.9,24400.0,9.8024,9.8123,9.7925,9.8123,24400.0
2007-01-08 12:45:00,9.89,9.9,9.88,9.88,24400.0,9.8024,9.8123,9.7925,9.7925,24400.0
2007-01-08 12:50:00,9.89,9.9,9.89,9.9,56400.0,9.8024,9.8123,9.8024,9.8123,56400.0
2007-01-08 12:55:00,9.89,9.89,9.89,9.89,9200.0,9.8024,9.8024,9.8024,9.8024,9200.0
2007-01-08 13:00:00,9.89,9.89,9.87,9.88,29600.0,9.8024,9.8024,9.7826,9.7925,29600.0
2007-01-08 13:05:00,9.87,9.87,9.84,9.87,74000.0,9.7826,9.7826,9.7529,9.7826,74000.0
2007-01-08 13:10:00,9.87,9.88,9.87,9.87,29600.0,9.7826,9.7925,9.7826,9.7826,29600.0
2007-01-08 13:15:00,9.87,9.87,9.86,9.87,37200.0,9.7826,9.7826,9.7727,9.7826,37200.0
2007-01-08 13:20:00,9.87,9.88,9.86,9.88,77600.0,9.7826,9.7925,9.7727,9.7925,77600.0
2007-01-08 13:25:00,9.88,9.89,9.87,9.89,23200.0,9.7925,9.8024,9.7826,9.8024,23200.0
2007-01-08 13:30:00,9.89,9.89,9.87,9.89,52000.0,9.8024,9.8024,9.7826,9.8024,52000.0
2007-01-08 13:35:00,9.89,9.9,9.88,9.9,45600.0,9.8024,9.8123,9.7925,9.8123,45600.0
2007-01-08 13:40:00,9.9,9.95,9.9,9.94,74800.0,9.8123,9.8619,9.8123,9.852,74800.0
2007-01-08 13:45:00,9.94,9.99,9.94,9.99,150000.0,9.852,9.9015,9.852,9.9015,150000.0
2007-01-08 13:50:00,9.99,10.0,9.98,9.98,57200.0,9.9015,9.9114,9.8916,9.8916,57200.0
2007-01-08 13:55:00,9.98,9.98,9.96,9.96,14000.0,9.8916,9.8916,9.8718,9.8718,14000.0
2007-01-08 14:00:00,9.96,9.96,9.95,9.96,50000.0,9.8718,9.8718,9.8619,9.8718,50000.0
2007-01-08 14:05:00,9.96,9.96,9.95,9.95,20800.0,9.8718,9.8718,9.8619,9.8619,20800.0
2007-01-08 14:10:00,9.95,9.96,9.93,9.93,32400.0,9.8619,9.8718,9.8421,9.8421,32400.0
2007-01-08 14:15:00,9.94,9.95,9.94,9.95,39600.0,9.852,9.8619,9.852,9.8619,39600.0
2007-01-08 14:20:00,9.95,9.96,9.94,9.95,44000.0,9.8619,9.8718,9.852,9.8619,44000.0
2007-01-08 14:25:00,9.95,9.97,9.94,9.95,33600.0,9.8619,9.8817,9.852,9.8619,33600.0
2007-01-08 14:30:00,9.95,9.98,9.95,9.97,37200.0,9.8619,9.8916,9.8619,9.8817,37200.0
2007-01-08 14:35:00,9.97,9.97,9.95,9.95,60000.0,9.8817,9.8817,9.8619,9.8619,60000.0
2007-01-08 14:40:00,9.97,9.97,9.96,9.96,47200.0,9.8817,9.8817,9.8718,9.8718,47200.0
2007-01-08 14:45:00,9.95,9.97,9.94,9.97,64800.0,9.8619,9.8817,9.852,9.8817,64800.0
2007-01-08 14:50:00,9.97,9.97,9.95,9.95,29600.0,9.8817,9.8817,9.8619,9.8619,29600.0
2007-01-08 14:55:00,9.96,9.96,9.94,9.94,19600.0,9.8718,9.8718,9.852,9.852,19600.0
2007-01-08 15:00:00,9.95,9.97,9.95,9.96,18000.0,9.8619,9.8817,9.8619,9.8718,18000.0
2007-01-08 15:05:00,9.96,9.96,9.94,9.95,48800.0,9.8718,9.8718,9.852,9.8619,48800.0
2007-01-08 15:10:00,9.95,9.97,9.95,9.97,44800.0,9.8619,9.8817,9.8619,9.8817,44800.0
2007-01-08 15:15:00,9.96,9.96,9.95,9.95,26000.0,9.8718,9.8718,9.8619,9.8619,26000.0
2007-01-08 15:20:00,9.95,9.97,9.95,9.97,74400.0,9.8619,9.8817,9.8619,9.8817,74400.0
2007-01-08 15:25:00,9.97,9.97,9.96,9.96,36400.0,9.8817,9.8817,9.8718,9.8718,36400.0
2007-01-08 15:30:00,9.96,9.96,9.95,9.95,42400.0,9.8718,9.8718,9.8619,9.8619,42400.0
2007-01-08 15:35:00,9.95,9.95,9.94,9.94,70000.0,9.8619,9.8619,9.852,9.852,70000.0
2007-01-08 15:40:00,9.94,9.97,9.93,9.96,71200.0,9.852,9.8817,9.8421,9.8718,71200.0
2007-01-08 15:45:00,9.97,10.0,9.97,9.99,215600.0,9.8817,9.9114,9.8817,9.9015,215600.0
2007-01-08 15:50:00,9.99,9.99,9.98,9.98,132400.0,9.9015,9.9015,9.8916,9.8916,132400.0
2007-01-08 15:55:00,9.99,9.99,9.98,9.98,88000.0,9.9015,9.9015,9.8916,9.8916,88000.0
2007-01-09 09:30:00,10.0,10.11,9.99,10.11,166800.0,9.9114,10.0205,9.9015,10.0205,166800.0
2007-01-09 09:35:00,10.08,10.08,10.0,10.01,70000.0,9.9907,9.9907,9.9114,9.9214,70000.0
2007-01-09 09:40:00,10.01,10.03,9.99,10.0,45200.0,9.9214,9.9412,9.9015,9.9114,45200.0
2007-01-09 09:45:00,10.0,10.01,10.0,10.0,47200.0,9.9114,9.9214,9.9114,9.9114,47200.0
2007-01-09 09:50:00,10.0,10.01,9.96,10.01,44000.0,9.9114,9.9214,9.8718,9.9214,44000.0
2007-01-09 09:55:00,10.0,10.0,9.98,9.98,11200.0,9.9114,9.9114,9.8916,9.8916,11200.0
2007-01-09 10:00:00,9.98,10.03,9.98,10.01,109200.0,9.8916,9.9412,9.8916,9.9214,109200.0
2007-01-09 10:05:00,10.01,10.01,9.97,10.0,87600.0,9.9214,9.9214,9.8817,9.9114,87600.0
2007-01-09 10:10:00,10.0,10.0,9.99,10.0,26400.0,9.9114,9.9114,9.9015,9.9114,26400.0
2007-01-09 10:15:00,10.0,10.0,9.99,9.99,28800.0,9.9114,9.9114,9.9015,9.9015,28800.0
2007-01-09 10:20:00,9.99,9.99,9.99,9.99,23200.0,9.9015,9.9015,9.9015,9.9015,23200.0
2007-01-09 10:25:00,9.99,10.02,9.99,10.01,40000.0,9.9015,9.9313,9.9015,9.9214,40000.0
2007-01-09 10:30:00,10.01,10.06,10.0,10.05,92400.0,9.9214,9.9709,9.9114,9.961,92400.0
2007-01-09 10:35:00,10.05,10.05,10.04,10.05,59600.0,9.961,9.961,9.9511,9.961,59600.0
2007-01-09 10:40:00,10.05,10.05,10.03,10.04,66800.0,9.961,9.961,9.9412,9.9511,66800.0
2007-01-09 10:45:00,10.04,10.04,10.04,10.04,16000.0,9.9511,9.9511,9.9511,9.9511,16000.0
2007-01-09 10:50:00,10.04,10.04,10.02,10.03,26400.0,9.9511,9.9511,9.9313,9.9412,26400.0
2007-01-09 10:55:00,10.03,10.04,10.01,10.02,17600.0,9.9412,9.9511,9.9214,9.9313,17600.0
2007-01-09 11:00:00,10.02,10.03,10.02,10.03,16400.0,9.9313,9.9412,9.9313,9.9412,16400.0
2007-01-09 11:05:00,10.03,10.03,10.02,10.02,27600.0,9.9412,9.9412,9.9313,9.9313,27600.0
2007-01-09 11:10:00,10.03,10.03,10.01,10.01,24000.0,9.9412,9.9412,9.9214,9.9214,24000.0
2007-01-09 11:15:00,10.01,10.01,9.99,9.99,61600.0,9.9214,9.9214,9.9015,9.9015,61600.0
2007-01-09 11:20:00,9.99,10.0,9.97,9.98,120400.0,9.9015,9.9114,9.8817,9.8916,120400.0
2007-01-09 11:25:00,9.98,9.98,9.93,9.94,33200.0,9.8916,9.8916,9.8421,9.852,33200.0
2007-01-09 11:30:00,9.94,9.97,9.94,9.94,32000.0,9.852,9.8817,9.852,9.852,32000.0
2007-01-09 11:35:00,9.94,9.94,9.93,9.93,56800.0,9.852,9.852,9.8421,9.8421,56800.0
2007-01-09 11:40:00,9.92,9.92,9.9,9.9,40400.0,9.8322,9.8322,9.8123,9.8123,40400.0
2007-01-09 11:45:00,9.9,9.91,9.9,9.9,56000.0,9.8123,9.8222,9.8123,9.8123,56000.0
2007-01-09 11:50:00,9.9,9.91,9.9,9.9,135200.0,9.8123,9.8222,9.8123,9.8123,135200.0
2007-01-09 11:55:00,9.9,9.9,9.88,9.9,162800.0,9.8123,9.8123,9.7925,9.8123,162800.0
2007-01-09 12:00:00,9.9,9.9,9.88,9.88,47600.0,9.8123,9.8123,9.7925,9.7925,47600.0
2007-01-09 12:05:00,9.88,9.89,9.86,9.87,186000.0,9.7925,9.8024,9.7727,9.7826,186000.0
2007-01-09 12:10:00,9.86,9.88,9.86,9.88,133200.0,9.7727,9.7925,9.7727,9.7925,133200.0
2007-01-09 12:15:00,9.88,9.88,9.87,9.88,57200.0,9.7925,9.7925,9.7826,9.7925,57200.0
2007-01-09 12:20:00,9.88,9.88,9.86,9.87,60800.0,9.7925,9.7925,9.7727,9.7826,60800.0
2007-01-09 12:25:00,9.87,9.9,9.86,9.88,352400.0,9.7826,9.8123,9.7727,9.7925,352400.0
2007-01-09 12:30:00,9.88,9.88,9.88,9.88,70000.0,9.7925,9.7925,9.7925,9.7925,70000.0
2007-01-09 12:35:00,9.88,9.88,9.88,9.88,108800.0,9.7925,9.7925,9.7925,9.7925,108800.0
2007-01-09 12:40:00,9.88,9.9,9.88,9.88,66400.0,9.7925,9.8123,9.7925,9.7925,66400.0
2007-01-09 12:45:00,9.88,9.88,9.87,9.88,79600.0,9.7925,9.7925,9.7826,9.7925,79600.0
2007-01-09 12:50:00,9.88,9.9,9.87,9.89,32400.0,9.7925,9.8123,9.7826,9.8024,32400.0
2007-01-09 12:55:00,9.88,9.88,9.88,9.88,32800.0,9.7925,9.7925,9.7925,9.7925,32800.0
2007-01-09 13:00:00,9.88,9.88,9.87,9.87,56800.0,9.7925,9.7925,9.7826,9.7826,56800.0
2007-01-09 13:05:00,9.87,9.88,9.87,9.88,35200.0,9.7826,9.7925,9.7826,9.7925,35200.0
2007-01-09 13:10:00,9.87,9.88,9.87,9.87,35200.0,9.7826,9.7925,9.7826,9.7826,35200.0
2007-01-09 13:15:00,9.88,9.88,9.87,9.88,33600.0,9.7925,9.7925,9.7826,9.7925,33600.0
2007-01-09 13:20:00,9.88,9.92,9.88,9.91,163600.0,9.7925,9.8322,9.7925,9.8222,163600.0
2007-01-09 13:25:00,9.91,9.92,9.9,9.9,22000.0,9.8222,9.8322,9.8123,9.8123,22000.0
2007-01-09 13:30:00,9.9,9.91,9.9,9.9,20000.0,9.8123,9.8222,9.8123,9.8123,20000.0
2007-01-09 13:35:00,9.91,9.96,9.91,9.94,142400.0,9.8222,9.8718,9.8222,9.852,142400.0
2007-01-09 13:40:00,9.94,9.95,9.93,9.94,29600.0,9.852,9.8619,9.8421,9.852,29600.0
2007-01-09 13:45:00,9.94,9.97,9.94,9.94,33600.0,9.852,9.8817,9.852,9.852,33600.0
2007-01-09 13:50:00,9.93,9.94,9.92,9.92,16400.0,9.8421,9.852,9.8322,9.8322,16400.0
2007-01-09 13:55:00,9.92,9.94,9.92,9.94,28800.0,9.8322,9.852,9.8322,9.852,28800.0
2007-01-09 14:00:00,9.95,9.95,9.94,9.95,20800.0,9.8619,9.8619,9.852,9.8619,20800.0
2007-01-09 14:05:00,9.95,9.95,9.94,9.94,40400.0,9.8619,9.8619,9.852,9.852,40400.0
2007-01-09 14:10:00,9.94,9.94,9.91,9.93,33200.0,9.852,9.852,9.8222,9.8421,33200.0
2007-01-09 14:15:00,9.92,9.92,9.9,9.92,38400.0,9.8322,9.8322,9.8123,9.8322,38400.0
2007-01-09 14:20:00,9.9,9.91,9.9,9.9,53600.0,9.8123,9.8222,9.8123,9.8123,53600.0
2007-01-09 14:25:00,9.9,9.9,9.9,9.9,94400.0,9.8123,9.8123,9.8123,9.8123,94400.0
2007-01-09 14:30:00,9.9,9.91,9.9,9.9,9200.0,9.8123,9.8222,9.8123,9.8123,9200.0
2007-01-09 14:35:00,9.9,9.91,9.9,9.91,34800.0,9.8123,9.8222,9.8123,9.8222,34800.0
2007-01-09 14:40:00,9.92,9.92,9.9,9.9,25600.0,9.8322,9.8322,9.8123,9.8123,25600.0
2007-01-09 14:45:00,9.9,9.92,9.9,9.92,14000.0,9.8123,9.8322,9.8123,9.8322,14000.0
2007-01-09 14:50:00,9.92,9.93,9.92,9.92,30400.0,9.8322,9.8421,9.8322,9.8322,30400.0
2007-01-09 14:55:00,9.92,9.94,9.91,9.93,38400.0,9.8322,9.852,9.8222,9.8421,38400.0
2007-01-09 15:00:00,9.93,9.93,9.9,9.93,26800.0,9.8421,9.8421,9.8123,9.8421,26800.0
2007-01-09 15:05:00,9.92,9.92,9.91,9.91,36800.0,9.8322,9.8322,9.8222,9.8222,36800.0
2007-01-09 15:10:00,9.91,9.93,9.9,9.93,33600.0,9.8222,9.8421,9.8123,9.8421,33600.0
2007-01-09 15:15:00,9.93,9.93,9.92,9.93,47600.0,9.8421,9.8421,9.8322,9.8421,47600.0
2007-01-09 15:20:00,9.93,9.95,9.93,9.94,58800.0,9.8421,9.8619,9.8421,9.852,58800.0
2007-01-09 15:25:00,9.94,9.97,9.94,9.97,39200.0,9.852,9.8817,9.852,9.8817,39200.0
2007-01-09 15:30:00,9.97,9.99,9.96,9.98,80800.0,9.8817,9.9015,9.8718,9.8916,80800.0
2007-01-09 15:35:00,9.98,10.0,9.96,9.99,68000.0,9.8916,9.9114,9.8718,9.9015,68000.0
2007-01-09 15:40:00,9.99,9.99,9.97,9.98,44800.0,9.9015,9.9015,9.8817,9.8916,44800.0
2007-01-09 15:45:00,9.98,10.0,9.97,10.0,91600.0,9.8916,9.9114,9.8817,9.9114,91600.0
2007-01-09 15:50:00,10.0,10.0,9.97,9.97,144400.0,9.9114,9.9114,9.8817,9.8817,144400.0
2007-01-09 15:55:00,9.97,9.98,9.97,9.97,48800.0,9.8817,9.8916,9.8817,9.8817,48800.0
2007-01-10 09:30:00,9.95,9.95,9.92,9.92,44800.0,9.8619,9.8619,9.8322,9.8322,44800.0
2007-01-10 09:35:00,9.92,9.99,9.91,9.95,70000.0,9.8322,9.9015,9.8222,9.8619,70000.0
2007-01-10 09:40:00,9.93,9.94,9.9,9.93,70000.0,9.8421,9.852,9.8123,9.8421,70000.0
2007-01-10 09:45:00,9.93,10.0,9.93,9.96,74800.0,9.8421,9.9114,9.8421,9.8718,74800.0
2007-01-10 09:50:00,9.95,9.97,9.94,9.94,32400.0,9.8619,9.8817,9.852,9.852,32400.0
2007-01-10 09:55:00,9.94,9.95,9.92,9.93,43600.0,9.852,9.8619,9.8322,9.8421,43600.0
2007-01-10 10:00:00,9.93,9.96,9.93,9.94,97600.0,9.8421,9.8718,9.8421,9.852,97600.0
2007-01-10 10:05:00,9.94,9.96,9.93,9.93,44800.0,9.852,9.8718,9.8421,9.8421,44800.0
2007-01-10 10:10:00,9.93,9.94,9.91,9.91,117600.0,9.8421,9.852,9.8222,9.8222,117600.0
2007-01-10 10:15:00,9.9,9.93,9.9,9.93,104000.0,9.8123,9.8421,9.8123,9.8421,104000.0
2007-01-10 10:20:00,9.93,9.94,9.91,9.91,99600.0,9.8421,9.852,9.8222,9.8222,99600.0
2007-01-10 10:25:00,9.91,9.93,9.9,9.93,136400.0,9.8222,9.8421,9.8123,9.8421,136400.0
2007-01-10 10:30:00,9.93,9.93,9.9,9.9,119200.0,9.8421,9.8421,9.8123,9.8123,119200.0
2007-01-10 10:35:00,9.9,9.93,9.9,9.93,130000.0,9.8123,9.8421,9.8123,9.8421,130000.0
2007-01-10 10:40:00,9.93,9.96,9.93,9.95,108800.0,9.8421,9.8718,9.8421,9.8619,108800.0
2007-01-10 10:45:00,9.95,9.95,9.94,9.94,65200.0,9.8619,9.8619,9.852,9.852,65200.0
2007-01-10 10:50:00,9.93,9.94,9.93,9.94,3600.0,9.8421,9.852,9.8421,9.852,3600.0
2007-01-10 10:55:00,9.92,9.94,9.91,9.93,13600.0,9.8322,9.852,9.8222,9.8421,13600.0
2007-01-10 11:00:00,9.93,9.94,9.93,9.93,6400.0,9.8421,9.852,9.8421,9.8421,6400.0
2007-01-10 11:05:00,9.94,9.94,9.93,9.93,9600.0,9.852,9.852,9.8421,9.8421,9600.0
2007-01-10 11:10:00,9.93,9.93,9.92,9.92,6400.0,9.8421,9.8421,9.8322,9.8322,6400.0
2007-01-10 11:15:00,9.91,9.93,9.91,9.93,19600.0,9.8222,9.8421,9.8222,9.8421,19600.0
2007-01-10 11:20:00,9.93,9.95,9.93,9.94,11200.0,9.8421,9.8619,9.8421,9.852,11200.0
2007-01-10 11:25:00,9.94,9.94,9.92,9.92,6400.0,9.852,9.852,9.8322,9.8322,6400.0
2007-01-10 11:30:00,9.93,9.93,9.92,9.92,10400.0,9.8421,9.8421,9.8322,9.8322,10400.0
2007-01-10 11:35:00,9.92,9.92,9.91,9.91,16000.0,9.8322,9.8322,9.8222,9.8222,16000.0
2007-01-10 11:40:00,9.91,9.95,9.9,9.95,100800.0,9.8222,9.8619,9.8123,9.8619,100800.0
2007-01-10 11:45:00,9.95,9.95,9.94,9.94,14000.0,9.8619,9.8619,9.852,9.852,14000.0
2007-01-10 11:50:00,9.94,9.94,9.94,9.94,14800.0,9.852,9.852,9.852,9.852,14800.0
2007-01-10 11:55:00,9.94,9.94,9.94,9.94,5200.0,9.852,9.852,9.852,9.852,5200.0
2007-01-10 12:00:00,9.94,9.94,9.93,9.94,50400.0,9.852,9.852,9.8421,9.852,50400.0
2007-01-10 12:05:00,9.95,9.97,9.95,9.97,50400.0,9.8619,9.8817,9.8619,9.8817,50400.0
2007-01-10 12:10:00,9.97,9.97,9.96,9.96,32800.0,9.8817,9.8817,9.8718,9.8718,32800.0
2007-01-10 12:15:00,9.96,9.96,9.93,9.93,13200.0,9.8718,9.8718,9.8421,9.8421,13200.0
2007-01-10 12:20:00,9.94,9.95,9.94,9.95,11200.0,9.852,9.8619,9.852,9.8619,11200.0
2007-01-10 12:25:00,9.95,9.95,9.93,9.93,5600.0,9.8619,9.8619,9.8421,9.8421,5600.0
2007-01-10 12:30:00,9.93,9.94,9.93,9.94,3600.0,9.8421,9.852,9.8421,9.852,3600.0
2007-01-10 12:35:00,9.94,9.95,9.94,9.95,5200.0,9.852,9.8619,9.852,9.8619,5200.0
2007-01-10 12:40:00,9.94,9.95,9.94,9.95,11200.0,9.852,9.8619,9.852,9.8619,11200.0
2007-01-10 12:45:00,9.95,9.95,9.93,9.93,15200.0,9.8619,9.8619,9.8421,9.8421,15200.0
2007-01-10 12:50:00,9.93,9.93,9.93,9.93,3600.0,9.8421,9.8421,9.8421,9.8421,3600.0
2007-01-10 12:55:00,9.93,9.95,9.93,9.94,12800.0,9.8421,9.8619,9.8421,9.852,12800.0
2007-01-10 13:00:00,9.94,9.94,9.94,9.94,8000.0,9.852,9.852,9.852,9.852,8000.0
2007-01-10 13:05:00,9.94,9.95,9.94,9.94,49600.0,9.852,9.8619,9.852,9.852,49600.0
2007-01-10 13:10:00,9.94,9.94,9.93,9.94,22000.0,9.852,9.852,9.8421,9.852,22000.0
2007-01-10 13:15:00,9.94,9.95,9.94,9.95,8400.0,9.852,9.8619,9.852,9.8619,8400.0
2007-01-10 13:20:00,9.94,9.94,9.93,9.94,15600.0,9.852,9.852,9.8421,9.852,15600.0
2007-01-10 13:25:00,9.93,9.95,9.93,9.95,17200.0,9.8421,9.8619,9.8421,9.8619,17200.0
2007-01-10 13:30:00,9.95,9.95,9.94,9.95,12800.0,9.8619,9.8619,9.852,9.8619,12800.0
2007-01-10 13:35:00,9.94,9.95,9.92,9.94,23600.0,9.852,9.8619,9.8322,9.852,23600.0
2007-01-10 13:40:00,9.94,9.94,9.93,9.93,16400.0,9.852,9.852,9.8421,9.8421,16400.0
2007-01-10 13:45:00,9.94,9.95,9.94,9.94,12000.0,9.852,9.8619,9.852,9.852,12000.0
2007-01-10 13:50:00,9.94,9.96,9.94,9.96,8000.0,9.852,9.8718,9.852,9.8718,8000.0
2007-01-10 13:55:00,9.95,9.95,9.94,9.94,17200.0,9.8619,9.8619,9.852,9.852,17200.0
2007-01-10 14:00:00,9.94,9.96,9.93,9.96,116400.0,9.852,9.8718,9.8421,9.8718,116400.0
2007-01-10 14:05:00,9.96,9.96,9.95,9.95,14000.0,9.8718,9.8718,9.8619,9.8619,14000.0
2007-01-10 14:10:00,9.95,9.95,9.95,9.95,18400.0,9.8619,9.8619,9.8619,9.8619,18400.0
2007-01-10 14:15:00,9.95,9.97,9.95,9.97,85600.0,9.8619,9.8817,9.8619,9.8817,85600.0
2007-01-10 14:20:00,9.97,9.97,9.96,9.96,33600.0,9.8817,9.8817,9.8718,9.8718,33600.0
2007-01-10 14:25:00,9.96,9.96,9.95,9.95,8400.0,9.8718,9.8718,9.8619,9.8619,8400.0
2007-01-10 14:30:00,9.95,9.96,9.95,9.95,29200.0,9.8619,9.8718,9.8619,9.8619,29200.0
2007-01-10 14:35:00,9.95,9.96,9.95,9.95,19200.0,9.8619,9.8718,9.8619,9.8619,19200.0
2007-01-10 14:40:00,9.95,9.96,9.95,9.96,20800.0,9.8619,9.8718,9.8619,9.8718,20800.0
2007-01-10 14:45:00,9.96,9.98,9.96,9.98,37600.0,9.8718,9.8916,9.8718,9.8916,37600.0
2007-01-10 14:50:00,9.97,9.98,9.97,9.98,12800.0,9.8817,9.8916,9.8817,9.8916,12800.0
2007-01-10 14:55:00,9.98,9.99,9.97,9.98,10000.0,9.8916,9.9015,9.8817,9.8916,10000.0
2007-01-10 15:00:00,9.98,9.99,9.98,9.98,27200.0,9.8916,9.9015,9.8916,9.8916,27200.0
2007-01-10 15:05:00,9.98,9.99,9.97,9.98,25600.0,9.8916,9.9015,9.8817,9.8916,25600.0
2007-01-10 15:10:00,9.99,9.99,9.97,9.98,28800.0,9.9015,9.9015,9.8817,9.8916,28800.0
2007-01-10 15:15:00,9.98,9.99,9.98,9.99,75200.0,9.8916,9.9015,9.8916,9.9015,75200.0
2007-01-10 15:20:00,9.98,9.99,9.97,9.99,181600.0,9.8916,9.9015,9.8817,9.9015,181600.0
2007-01-10 15:25:00,9.99,9.99,9.97,9.99,39200.0,9.9015,9.9015,9.8817,9.9015,39200.0
2007-01-10 15:30:00,9.99,10.0,9.98,9.99,35600.0,9.9015,9.9114,9.8916,9.9015,35600.0
2007-01-10 15:35:00,9.99,10.02,9.99,10.02,148400.0,9.9015,9.9313,9.9015,9.9313,148400.0
2007-01-10 15:40:00,10.02,10.03,10.02,10.03,46400.0,9.9313,9.9412,9.9313,9.9412,46400.0
2007-01-10 15:45:00,10.03,10.03,10.01,10.03,118400.0,9.9412,9.9412,9.9214,9.9412,118400.0
2007-01-10 15:50:00,10.03,10.06,10.03,10.06,164800.0,9.9412,9.9709,9.9412,9.9709,164800.0
2007-01-10 15:55:00,10.06,10.06,10.05,10.06,93600.0,9.9709,9.9709,9.961,9.9709,93600.0
2007-01-11 09:30:00,10.05,10.05,10.0,10.0,70800.0,9.961,9.961,9.9114,9.9114,70800.0
2007-01-11 09:35:00,10.0,10.14,10.0,10.13,163600.0,9.9114,10.0502,9.9114,10.0403,163600.0
2007-01-11 09:40:00,10.14,10.48,10.14,10.47,908000.0,10.0502,10.3872,10.0502,10.3773,908000.0
2007-01-11 09:45:00,10.47,10.65,10.43,10.61,902800.0,10.3773,10.5557,10.3376,10.516,902800.0
2007-01-11 09:50:00,10.58,10.66,10.46,10.52,277200.0,10.4863,10.5656,10.3674,10.4268,277200.0
2007-01-11 09:55:00,10.52,10.56,10.49,10.52,269200.0,10.4268,10.4665,10.3971,10.4268,269200.0
2007-01-11 10:00:00,10.52,10.54,10.42,10.45,264800.0,10.4268,10.4467,10.3277,10.3575,264800.0
2007-01-11 10:05:00,10.45,10.51,10.44,10.5,145200.0,10.3575,10.4169,10.3475,10.407,145200.0
2007-01-11 10:10:00,10.5,10.51,10.41,10.5,200400.0,10.407,10.4169,10.3178,10.407,200400.0
2007-01-11 10:15:00,10.49,10.49,10.41,10.42,36000.0,10.3971,10.3971,10.3178,10.3277,36000.0
2007-01-11 10:20:00,10.41,10.42,10.34,10.34,96400.0,10.3178,10.3277,10.2484,10.2484,96400.0
2007-01-11 10:25:00,10.34,10.36,10.32,10.33,237600.0,10.2484,10.2683,10.2286,10.2385,237600.0
2007-01-11 10:30:00,10.33,10.33,10.31,10.31,157200.0,10.2385,10.2385,10.2187,10.2187,157200.0
2007-01-11 10:35:00,10.31,10.39,10.31,10.38,92000.0,10.2187,10.298,10.2187,10.2881,92000.0
2007-01-11 10:40:00,10.37,10.43,10.33,10.43,189600.0,10.2782,10.3376,10.2385,10.3376,189600.0
2007-01-11 10:45:00,10.41,10.48,10.39,10.46,143600.0,10.3178,10.3872,10.298,10.3674,143600.0
2007-01-11 10:50:00,10.46,10.48,10.46,10.47,26400.0,10.3674,10.3872,10.3674,10.3773,26400.0
2007-01-11 10:55:00,10.47,10.5,10.46,10.5,83200.0,10.3773,10.407,10.3674,10.407,83200.0
2007-01-11 11:00:00,10.5,10.54,10.49,10.53,150800.0,10.407,10.4467,10.3971,10.4367,150800.0
2007-01-11 11:05:00,10.52,10.56,10.52,10.55,118000.0,10.4268,10.4665,10.4268,10.4566,118000.0
2007-01-11 11:10:00,10.55,10.62,10.54,10.61,178400.0,10.4566,10.526,10.4467,10.516,178400.0
2007-01-11 11:15:00,10.61,10.64,10.61,10.63,173600.0,10.516,10.5458,10.516,10.5359,173600.0
2007-01-11 11:20:00,10.63,10.63,10.61,10.63,108000.0,10.5359,10.5359,10.516,10.5359,108000.0
2007-01-11 11:25:00,10.63,10.63,10.56,10.56,67200.0,10.5359,10.5359,10.4665,10.4665,67200.0
2007-01-11 11:30:00,10.57,10.57,10.55,10.57,52000.0,10.4764,10.4764,10.4566,10.4764,52000.0
2007-01-11 11:35:00,10.57,10.58,10.56,10.57,39600.0,10.4764,10.4863,10.4665,10.4764,39600.0
2007-01-11 11:40:00,10.57,10.57,10.56,10.56,28800.0,10.4764,10.4764,10.4665,10.4665,28800.0
2007-01-11 11:45:00,10.56,10.56,10.55,10.55,57200.0,10.4665,10.4665,10.4566,10.4566,57200.0
2007-01-11 11:50:00,10.55,10.55,10.54,10.54,81600.0,10.4566,10.4566,10.4467,10.4467,81600.0
2007-01-11 11:55:00,10.54,10.55,10.5,10.51,149200.0,10.4467,10.4566,10.407,10.4169,149200.0
2007-01-11 12:00:00,10.51,10.53,10.49,10.52,131200.0,10.4169,10.4367,10.3971,10.4268,131200.0
2007-01-11 12:05:00,10.52,10.55,10.52,10.55,226000.0,10.4268,10.4566,10.4268,10.4566,226000.0
2007-01-11 12:10:00,10.55,10.55,10.53,10.54,54000.0,10.4566,10.4566,10.4367,10.4467,54000.0
2007-01-11 12:15:00,10.54,10.54,10.53,10.54,47600.0,10.4467,10.4467,10.4367,10.4467,47600.0
2007-01-11 12:20:00,10.53,10.55,10.53,10.54,79200.0,10.4367,10.4566,10.4367,10.4467,79200.0
2007-01-11 12:25:00,10.54,10.54,10.5,10.5,140000.0,10.4467,10.4467,10.407,10.407,140000.0
2007-01-11 12:30:00,10.5,10.5,10.5,10.5,51200.0,10.407,10.407,10.407,10.407,51200.0
2007-01-11 12:35:00,10.5,10.51,10.48,10.5,96800.0,10.407,10.4169,10.3872,10.407,96800.0
2007-01-11 12:40:00,10.5,10.52,10.5,10.52,34000.0,10.407,10.4268,10.407,10.4268,34000.0
2007-01-11 12:45:00,10.52,10.54,10.51,10.52,60000.0,10.4268,10.4467,10.4169,10.4268,60000.0
2007-01-11 12:50:00,10.52,10.54,10.51,10.54,68400.0,10.4268,10.4467,10.4169,10.4467,68400.0
2007-01-11 12:55:00,10.55,10.55,10.53,10.55,113200.0,10.4566,10.4566,10.4367,10.4566,113200.0
2007-01-11 13:00:00,10.54,10.57,10.54,10.54,95600.0,10.4467,10.4764,10.4467,10.4467,95600.0
2007-01-11 13:05:00,10.53,10.54,10.51,10.54,48800.0,10.4367,10.4467,10.4169,10.4467,48800.0
2007-01-11 13:10:00,10.55,10.56,10.51,10.51,39200.0,10.4566,10.4665,10.4169,10.4169,39200.0
2007-01-11 13:15:00,10.51,10.52,10.51,10.51,50000.0,10.4169,10.4268,10.4169,10.4169,50000.0
2007-01-11 13:20:00,10.51,10.52,10.5,10.5,68400.0,10.4169,10.4268,10.407,10.407,68400.0
2007-01-11 13:25:00,10.5,10.52,10.47,10.49,144800.0,10.407,10.4268,10.3773,10.3971,144800.0
2007-01-11 13:30:00,10.48,10.48,10.47,10.48,19200.0,10.3872,10.3872,10.3773,10.3872,19200.0
2007-01-11 13:35:00,10.47,10.48,10.46,10.46,33600.0,10.3773,10.3872,10.3674,10.3674,33600.0
2007-01-11 13:40:00,10.46,10.5,10.46,10.5,51200.0,10.3674,10.407,10.3674,10.407,51200.0
2007-01-11 13:45:00,10.5,10.51,10.47,10.47,51600.0,10.407,10.4169,10.3773,10.3773,51600.0
2007-01-11 13:50:00,10.48,10.48,10.46,10.48,36000.0,10.3872,10.3872,10.3674,10.3872,36000.0
2007-01-11 13:55:00,10.48,10.48,10.46,10.47,33200.0,10.3872,10.3872,10.3674,10.3773,33200.0
2007-01-11 14:00:00,10.46,10.47,10.46,10.47,20000.0,10.3674,10.3773,10.3674,10.3773,20000.0
2007-01-11 14:05:00,10.46,10.49,10.46,10.49,48000.0,10.3674,10.3971,10.3674,10.3971,48000.0
2007-01-11 14:10:00,10.48,10.49,10.45,10.48,97600.0,10.3872,10.3971,10.3575,10.3872,97600.0
2007-01-11 14:15:00,10.48,10.49,10.46,10.46,91600.0,10.3872,10.3971,10.3674,10.3674,91600.0
2007-01-11 14:20:00,10.46,10.48,10.46,10.47,81600.0,10.3674,10.3872,10.3674,10.3773,81600.0
2007-01-11 14:25:00,10.48,10.49,10.47,10.47,23600.0,10.3872,10.3971,10.3773,10.3773,23600.0
2007-01-11 14:30:00,10.48,10.52,10.47,10.51,157200.0,10.3872,10.4268,10.3773,10.4169,157200.0
2007-01-11 14:35:00,10.51,10.51,10.48,10.48,34000.0,10.4169,10.4169,10.3872,10.3872,34000.0
2007-01-11 14:40:00,10.49,10.5,10.49,10.49,31200.0,10.3971,10.407,10.3971,10.3971,31200.0
2007-01-11 14:45:00,10.49,10.52,10.49,10.52,27600.0,10.3971,10.4268,10.3971,10.4268,27600.0
2007-01-11 14:50:00,10.52,10.53,10.51,10.52,61600.0,10.4268,10.4367,10.4169,10.4268,61600.0
2007-01-11 14:55:00,10.52,10.53,10.49,10.5,73600.0,10.4268,10.4367,10.3971,10.407,73600.0
2007-01-11 15:00:00,10.49,10.51,10.49,10.5,69600.0,10.3971,10.4169,10.3971,10.407,69600.0
2007-01-11 15:05:00,10.5,10.52,10.49,10.52,74000.0,10.407,10.4268,10.3971,10.4268,74000.0
2007-01-11 15:10:00,10.52,10.53,10.5,10.52,62400.0,10.4268,10.4367,10.407,10.4268,62400.0
2007-01-11 15:15:00,10.51,10.54,10.5,10.5,113200.0,10.4169,10.4467,10.407,10.407,113200.0
2007-01-11 15:20:00,10.51,10.52,10.49,10.51,224000.0,10.4169,10.4268,10.3971,10.4169,224000.0
2007-01-11 15:25:00,10.5,10.51,10.47,10.51,252400.0,10.407,10.4169,10.3773,10.4169,252400.0
2007-01-11 15:30:00,10.51,10.53,10.47,10.49,178000.0,10.4169,10.4367,10.3773,10.3971,178000.0
2007-01-11 15:35:00,10.49,10.49,10.47,10.48,152400.0,10.3971,10.3971,10.3773,10.3872,152400.0
2007-01-11 15:40:00,10.48,10.49,10.46,10.49,250400.0,10.3872,10.3971,10.3674,10.3971,250400.0
2007-01-11 15:45:00,10.49,10.5,10.44,10.44,369200.0,10.3971,10.407,10.3475,10.3475,369200.0
2007-01-11 15:50:00,10.44,10.44,10.4,10.43,273200.0,10.3475,10.3475,10.3079,10.3376,273200.0
2007-01-11 15:55:00,10.43,10.44,10.41,10.44,229600.0,10.3376,10.3475,10.3178,10.3475,229600.0
2007-01-12 09:30:00,10.53,10.53,10.44,10.45,224000.0,10.4367,10.4367,10.3475,10.3575,224000.0
2007-01-12 09:35:00,10.44,10.49,10.43,10.45,104800.0,10.3475,10.3971,10.3376,10.3575,104800.0
2007-01-12 09:40:00,10.45,10.47,10.44,10.46,88400.0,10.3575,10.3773,10.3475,10.3674,88400.0
2007-01-12 09:45:00,10.46,10.49,10.45,10.45,169600.0,10.3674,10.3971,10.3575,10.3575,169600.0
2007-01-12 09:50:00,10.45,10.51,10.45,10.49,105200.0,10.3575,10.4169,10.3575,10.3971,105200.0
2007-01-12 09:55:00,10.49,10.54,10.49,10.53,55600.0,10.3971,10.4467,10.3971,10.4367,55600.0
2007-01-12 10:00:00,10.53,10.56,10.52,10.55,96800.0,10.4367,10.4665,10.4268,10.4566,96800.0
2007-01-12 10:05:00,10.55,10.59,10.55,10.59,200400.0,10.4566,10.4962,10.4566,10.4962,200400.0
2007-01-12 10:10:00,10.58,10.58,10.56,10.57,48400.0,10.4863,10.4863,10.4665,10.4764,48400.0
2007-01-12 10:15:00,10.57,10.57,10.55,10.57,44000.0,10.4764,10.4764,10.4566,10.4764,44000.0
2007-01-12 10:20:00,10.56,10.57,10.56,10.57,49600.0,10.4665,10.4764,10.4665,10.4764,49600.0
2007-01-12 10:25:00,10.58,10.62,10.58,10.59,47200.0,10.4863,10.526,10.4863,10.4962,47200.0
2007-01-12 10:30:00,10.58,10.61,10.58,10.6,52000.0,10.4863,10.516,10.4863,10.5061,52000.0
2007-01-12 10:35:00,10.6,10.62,10.6,10.62,189600.0,10.5061,10.526,10.5061,10.526,189600.0
2007-01-12 10:40:00,10.61,10.61,10.59,10.59,43200.0,10.516,10.516,10.4962,10.4962,43200.0
2007-01-12 10:45:00,10.59,10.66,10.59,10.64,178400.0,10.4962,10.5656,10.4962,10.5458,178400.0
2007-01-12 10:50:00,10.64,10.64,10.62,10.63,58000.0,10.5458,10.5458,10.526,10.5359,58000.0
2007-01-12 10:55:00,10.63,10.67,10.62,10.67,70400.0,10.5359,10.5755,10.526,10.5755,70400.0
2007-01-12 11:00:00,10.66,10.66,10.65,10.66,63600.0,10.5656,10.5656,10.5557,10.5656,63600.0
2007-01-12 11:05:00,10.66,10.68,10.66,10.67,93600.0,10.5656,10.5854,10.5656,10.5755,93600.0
2007-01-12 11:10:00,10.67,10.68,10.67,10.68,41200.0,10.5755,10.5854,10.5755,10.5854,41200.0
2007-01-12 11:15:00,10.68,10.71,10.68,10.71,103600.0,10.5854,10.6152,10.5854,10.6152,103600.0
2007-01-12 11:20:00,10.71,10.76,10.7,10.74,236000.0,10.6152,10.6647,10.6052,10.6449,236000.0
2007-01-12 11:25:00,10.74,10.74,10.7,10.71,34000.0,10.6449,10.6449,10.6052,10.6152,34000.0
2007-01-12 11:30:00,10.7,10.7,10.67,10.67,60800.0,10.6052,10.6052,10.5755,10.5755,60800.0
2007-01-12 11:35:00,10.67,10.68,10.65,10.65,50400.0,10.5755,10.5854,10.5557,10.5557,50400.0
2007-01-12 11:40:00,10.65,10.65,10.64,10.65,30400.0,10.5557,10.5557,10.5458,10.5557,30400.0
2007-01-12 11:45:00,10.65,10.65,10.63,10.64,22800.0,10.5557,10.5557,10.5359,10.5458,22800.0
2007-01-12 11:50:00,10.64,10.7,10.64,10.69,68800.0,10.5458,10.6052,10.5458,10.5953,68800.0
2007-01-12 11:55:00,10.69,10.71,10.67,10.67,33600.0,10.5953,10.6152,10.5755,10.5755,33600.0
2007-01-12 12:00:00,10.67,10.67,10.65,10.65,14800.0,10.5755,10.5755,10.5557,10.5557,14800.0
2007-01-12 12:05:00,10.65,10.65,10.63,10.65,38400.0,10.5557,10.5557,10.5359,10.5557,38400.0
2007-01-12 12:10:00,10.65,10.65,10.59,10.61,75200.0,10.5557,10.5557,10.4962,10.516,75200.0
2007-01-12 12:15:00,10.61,10.63,10.61,10.62,36400.0,10.516,10.5359,10.516,10.526,36400.0
2007-01-12 12:20:00,10.62,10.62,10.57,10.6,68000.0,10.526,10.526,10.4764,10.5061,68000.0
2007-01-12 12:25:00,10.61,10.61,10.59,10.59,109200.0,10.516,10.516,10.4962,10.4962,109200.0
2007-01-12 12:30:00,10.6,10.6,10.56,10.57,24000.0,10.5061,10.5061,10.4665,10.4764,24000.0
2007-01-12 12:35:00,10.57,10.6,10.56,10.6,29600.0,10.4764,10.5061,10.4665,10.5061,29600.0
2007-01-12 12:40:00,10.6,10.6,10.6,10.6,24000.0,10.5061,10.5061,10.5061,10.5061,24000.0
2007-01-12 12:45:00,10.6,10.61,10.6,10.61,9600.0,10.5061,10.516,10.5061,10.516,9600.0
2007-01-12 12:50:00,10.61,10.61,10.61,10.61,16000.0,10.516,10.516,10.516,10.516,16000.0
2007-01-12 12:55:00,10.61,10.63,10.61,10.62,30000.0,10.516,10.5359,10.516,10.526,30000.0
2007-01-12 13:00:00,10.62,10.62,10.61,10.61,10000.0,10.526,10.526,10.516,10.516,10000.0
2007-01-12 13:05:00,10.61,10.67,10.61,10.66,43200.0,10.516,10.5755,10.516,10.5656,43200.0
2007-01-12 13:10:00,10.66,10.66,10.61,10.61,20400.0,10.5656,10.5656,10.516,10.516,20400.0
2007-01-12 13:15:00,10.61,10.61,10.61,10.61,11600.0,10.516,10.516,10.516,10.516,11600.0
2007-01-12 13:20:00,10.61,10.75,10.6,10.63,31200.0,10.516,10.6548,10.5061,10.5359,31200.0
2007-01-12 13:25:00,10.63,10.63,10.63,10.63,92000.0,10.5359,10.5359,10.5359,10.5359,92000.0
2007-01-12 13:30:00,10.63,10.65,10.63,10.65,52800.0,10.5359,10.5557,10.5359,10.5557,52800.0
2007-01-12 13:35:00,10.65,10.65,10.63,10.63,40400.0,10.5557,10.5557,10.5359,10.5359,40400.0
2007-01-12 13:40:00,10.63,10.63,10.6,10.6,53200.0,10.5359,10.5359,10.5061,10.5061,53200.0
2007-01-12 13:45:00,10.59,10.61,10.59,10.6,58000.0,10.4962,10.516,10.4962,10.5061,58000.0
2007-01-12 13:50:00,10.59,10.61,10.58,10.61,88000.0,10.4962,10.516,10.4863,10.516,88000.0
2007-01-12 13:55:00,10.61,10.63,10.61,10.61,78000.0,10.516,10.5359,10.516,10.516,78000.0
2007-01-12 14:00:00,10.61,10.61,10.59,10.6,48000.0,10.516,10.516,10.4962,10.5061,48000.0
2007-01-12 14:05:00,10.6,10.62,10.59,10.62,40800.0,10.5061,10.526,10.4962,10.526,40800.0
2007-01-12 14:10:00,10.62,10.64,10.61,10.64,71600.0,10.526,10.5458,10.516,10.5458,71600.0
2007-01-12 14:15:00,10.64,10.65,10.63,10.64,38000.0,10.5458,10.5557,10.5359,10.5458,38000.0
2007-01-12 14:20:00,10.63,10.63,10.61,10.61,7200.0,10.5359,10.5359,10.516,10.516,7200.0
2007-01-12 14:25:00,10.61,10.62,10.61,10.62,8800.0,10.516,10.526,10.516,10.526,8800.0
2007-01-12 14:30:00,10.61,10.62,10.61,10.61,31200.0,10.516,10.526,10.516,10.516,31200.0
2007-01-12 14:35:00,10.61,10.61,10.61,10.61,19200.0,10.516,10.516,10.516,10.516,19200.0
2007-01-12 14:40:00,10.61,10.62,10.61,10.62,30800.0,10.516,10.526,10.516,10.526,30800.0
2007-01-12 14:45:00,10.62,10.62,10.61,10.61,22400.0,10.526,10.526,10.516,10.516,22400.0
2007-01-12 14:50:00,10.61,10.61,10.57,10.58,45600.0,10.516,10.516,10.4764,10.4863,45600.0
2007-01-12 14:55:00,10.57,10.6,10.57,10.6,52400.0,10.4764,10.5061,10.4764,10.5061,52400.0
2007-01-12 15:00:00,10.6,10.61,10.58,10.61,58000.0,10.5061,10.516,10.4863,10.516,58000.0
2007-01-12 15:05:00,10.6,10.63,10.59,10.63,86800.0,10.5061,10.5359,10.4962,10.5359,86800.0
2007-01-12 15:10:00,10.63,10.65,10.63,10.64,87600.0,10.5359,10.5557,10.5359,10.5458,87600.0
2007-01-12 15:15:00,10.64,10.64,10.63,10.63,108000.0,10.5458,10.5458,10.5359,10.5359,108000.0
2007-01-12 15:20:00,10.63,10.64,10.63,10.63,80000.0,10.5359,10.5458,10.5359,10.5359,80000.0
2007-01-12 15:25:00,10.64,10.65,10.63,10.64,144800.0,10.5458,10.5557,10.5359,10.5458,144800.0
2007-01-12 15:30:00,10.64,10.65,10.63,10.64,140400.0,10.5458,10.5557,10.5359,10.5458,140400.0
2007-01-12 15:35:00,10.63,10.66,10.63,10.65,136800.0,10.5359,10.5656,10.5359,10.5557,136800.0
2007-01-12 15:40:00,10.65,10.66,10.63,10.66,152000.0,10.5557,10.5656,10.5359,10.5656,152000.0
2007-01-12 15:45:00,10.66,10.66,10.63,10.63,137600.0,10.5656,10.5656,10.5359,10.5359,137600.0
2007-01-12 15:50:00,10.64,10.64,10.6,10.62,142800.0,10.5458,10.5458,10.5061,10.526,142800.0
2007-01-12 15:55:00,10.62,10.63,10.59,10.61,258800.0,10.526,10.5359,10.4962,10.516,258800.0
2007-01-16 09:30:00,10.67,10.72,10.63,10.64,92000.0,10.5755,10.6251,10.5359,10.5458,92000.0
2007-01-16 09:35:00,10.65,10.67,10.58,10.61,64800.0,10.5557,10.5755,10.4863,10.516,64800.0
2007-01-16 09:40:00,10.61,10.63,10.59,10.62,108000.0,10.516,10.5359,10.4962,10.526,108000.0
2007-01-16 09:45:00,10.62,10.66,10.61,10.62,128800.0,10.526,10.5656,10.516,10.526,128800.0
2007-01-16 09:50:00,10.62,10.74,10.62,10.72,191600.0,10.526,10.6449,10.526,10.6251,191600.0
2007-01-16 09:55:00,10.72,10.74,10.71,10.72,207600.0,10.6251,10.6449,10.6152,10.6251,207600.0
2007-01-16 10:00:00,10.71,10.71,10.64,10.66,53600.0,10.6152,10.6152,10.5458,10.5656,53600.0
2007-01-16 10:05:00,10.66,10.68,10.65,10.66,34800.0,10.5656,10.5854,10.5557,10.5656,34800.0
2007-01-16 10:10:00,10.65,10.68,10.65,10.67,46000.0,10.5557,10.5854,10.5557,10.5755,46000.0
2007-01-16 10:15:00,10.67,10.67,10.65,10.65,38400.0,10.5755,10.5755,10.5557,10.5557,38400.0
2007-01-16 10:20:00,10.64,10.66,10.64,10.65,22400.0,10.5458,10.5656,10.5458,10.5557,22400.0
2007-01-16 10:25:00,10.64,10.64,10.62,10.63,42400.0,10.5458,10.5458,10.526,10.5359,42400.0
2007-01-16 10:30:00,10.63,10.63,10.62,10.62,16000.0,10.5359,10.5359,10.526,10.526,16000.0
2007-01-16 10:35:00,10.62,10.63,10.61,10.61,27200.0,10.526,10.5359,10.516,10.516,27200.0
2007-01-16 10:40:00,10.61,10.61,10.6,10.6,57600.0,10.516,10.516,10.5061,10.5061,57600.0
2007-01-16 10:45:00,10.6,10.62,10.6,10.6,50800.0,10.5061,10.526,10.5061,10.5061,50800.0
2007-01-16 10:50:00,10.61,10.62,10.6,10.6,39600.0,10.516,10.526,10.5061,10.5061,39600.0
2007-01-16 10:55:00,10.6,10.61,10.6,10.6,58800.0,10.5061,10.516,10.5061,10.5061,58800.0
2007-01-16 11:00:00,10.6,10.6,10.58,10.59,39200.0,10.5061,10.5061,10.4863,10.4962,39200.0
2007-01-16 11:05:00,10.59,10.6,10.58,10.58,26800.0,10.4962,10.5061,10.4863,10.4863,26800.0
2007-01-16 11:10:00,10.58,10.6,10.58,10.59,18000.0,10.4863,10.5061,10.4863,10.4962,18000.0
2007-01-16 11:15:00,10.59,10.61,10.58,10.6,22400.0,10.4962,10.516,10.4863,10.5061,22400.0
2007-01-16 11:20:00,10.6,10.62,10.59,10.6,42000.0,10.5061,10.526,10.4962,10.5061,42000.0
2007-01-16 11:25:00,10.61,10.62,10.58,10.61,40800.0,10.516,10.526,10.4863,10.516,40800.0
2007-01-16 11:30:00,10.61,10.63,10.61,10.62,17600.0,10.516,10.5359,10.516,10.526,17600.0
2007-01-16 11:35:00,10.62,10.63,10.6,10.62,22800.0,10.526,10.5359,10.5061,10.526,22800.0
2007-01-16 11:40:00,10.62,10.66,10.6,10.66,53600.0,10.526,10.5656,10.5061,10.5656,53600.0
2007-01-16 11:45:00,10.66,10.66,10.64,10.64,18800.0,10.5656,10.5656,10.5458,10.5458,18800.0
2007-01-16 11:50:00,10.63,10.65,10.63,10.65,6800.0,10.5359,10.5557,10.5359,10.5557,6800.0
2007-01-16 11:55:00,10.64,10.65,10.63,10.63,19200.0,10.5458,10.5557,10.5359,10.5359,19200.0
2007-01-16 12:00:00,10.63,10.65,10.62,10.65,41600.0,10.5359,10.5557,10.526,10.5557,41600.0
2007-01-16 12:05:00,10.64,10.65,10.63,10.64,43200.0,10.5458,10.5557,10.5359,10.5458,43200.0
2007-01-16 12:10:00,10.63,10.68,10.62,10.68,120400.0,10.5359,10.5854,10.526,10.5854,120400.0
2007-01-16 12:15:00,10.68,10.68,10.66,10.67,50800.0,10.5854,10.5854,10.5656,10.5755,50800.0
2007-01-16 12:20:00,10.68,10.72,10.68,10.72,82800.0,10.5854,10.6251,10.5854,10.6251,82800.0
2007-01-16 12:25:00,10.72,10.72,10.72,10.72,14400.0,10.6251,10.6251,10.6251,10.6251,14400.0
2007-01-16 12:30:00,10.72,10.74,10.72,10.73,24000.0,10.6251,10.6449,10.6251,10.635,24000.0
2007-01-16 12:35:00,10.73,10.74,10.71,10.71,22400.0,10.635,10.6449,10.6152,10.6152,22400.0
2007-01-16 12:40:00,10.71,10.74,10.71,10.74,59600.0,10.6152,10.6449,10.6152,10.6449,59600.0
2007-01-16 12:45:00,10.74,10.74,10.74,10.74,28400.0,10.6449,10.6449,10.6449,10.6449,28400.0
2007-01-16 12:50:00,10.74,10.74,10.74,10.74,30000.0,10.6449,10.6449,10.6449,10.6449,30000.0
2007-01-16 12:55:00,10.74,10.8,10.74,10.79,284400.0,10.6449,10.7044,10.6449,10.6944,284400.0
2007-01-16 13:00:00,10.8,10.83,10.76,10.81,148000.0,10.7044,10.7341,10.6647,10.7143,148000.0
2007-01-16 13:05:00,10.81,10.81,10.79,10.8,61600.0,10.7143,10.7143,10.6944,10.7044,61600.0
2007-01-16 13:10:00,10.81,10.83,10.8,10.81,65600.0,10.7143,10.7341,10.7044,10.7143,65600.0
2007-01-16 13:15:00,10.8,10.81,10.8,10.8,41200.0,10.7044,10.7143,10.7044,10.7044,41200.0
2007-01-16 13:20:00,10.8,10.8,10.78,10.78,50000.0,10.7044,10.7044,10.6845,10.6845,50000.0
2007-01-16 13:25:00,10.78,11.05,10.78,11.04,750800.0,10.6845,10.9521,10.6845,10.9422,750800.0
2007-01-16 13:30:00,11.04,11.06,10.94,10.94,728000.0,10.9422,10.9621,10.8431,10.8431,728000.0
2007-01-16 13:35:00,10.94,10.95,10.84,10.88,312800.0,10.8431,10.853,10.744,10.7836,312800.0
2007-01-16 13:40:00,10.88,10.92,10.86,10.9,334000.0,10.7836,10.8233,10.7638,10.8035,334000.0
2007-01-16 13:45:00,10.89,10.97,10.89,10.95,627600.0,10.7936,10.8729,10.7936,10.853,627600.0
2007-01-16 13:50:00,10.94,10.97,10.92,10.97,98400.0,10.8431,10.8729,10.8233,10.8729,98400.0
2007-01-16 13:55:00,10.95,10.97,10.93,10.94,199600.0,10.853,10.8729,10.8332,10.8431,199600.0
2007-01-16 14:00:00,10.94,10.95,10.93,10.93,93600.0,10.8431,10.853,10.8332,10.8332,93600.0
2007-01-16 14:05:00,10.93,10.96,10.93,10.96,106800.0,10.8332,10.8629,10.8332,10.8629,106800.0
2007-01-16 14:10:00,10.96,10.97,10.95,10.97,104400.0,10.8629,10.8729,10.853,10.8729,104400.0
2007-01-16 14:15:00,10.97,10.97,10.95,10.96,80800.0,10.8729,10.8729,10.853,10.8629,80800.0
2007-01-16 14:20:00,10.96,10.97,10.96,10.96,153600.0,10.8629,10.8729,10.8629,10.8629,153600.0
2007-01-16 14:25:00,10.96,10.96,10.92,10.93,50400.0,10.8629,10.8629,10.8233,10.8332,50400.0
2007-01-16 14:30:00,10.92,10.97,10.92,10.97,68800.0,10.8233,10.8729,10.8233,10.8729,68800.0
2007-01-16 14:35:00,10.97,11.08,10.97,10.99,367200.0,10.8729,10.9819,10.8729,10.8927,367200.0
2007-01-16 14:40:00,11.0,11.02,10.99,11.0,57600.0,10.9026,10.9224,10.8927,10.9026,57600.0
2007-01-16 14:45:00,11.0,11.0,10.99,10.99,11600.0,10.9026,10.9026,10.8927,10.8927,11600.0
2007-01-16 14:50:00,10.98,11.0,10.97,10.99,64800.0,10.8828,10.9026,10.8729,10.8927,64800.0
2007-01-16 14:55:00,10.99,11.0,10.96,10.96,113600.0,10.8927,10.9026,10.8629,10.8629,113600.0
2007-01-16 15:00:00,10.96,10.96,10.92,10.94,76000.0,10.8629,10.8629,10.8233,10.8431,76000.0
2007-01-16 15:05:00,10.94,10.94,10.9,10.92,82000.0,10.8431,10.8431,10.8035,10.8233,82000.0
2007-01-16 15:10:00,10.92,10.92,10.9,10.9,152000.0,10.8233,10.8233,10.8035,10.8035,152000.0
2007-01-16 15:15:00,10.9,10.92,10.88,10.9,153200.0,10.8035,10.8233,10.7836,10.8035,153200.0
2007-01-16 15:20:00,10.9,10.91,10.88,10.9,172000.0,10.8035,10.8134,10.7836,10.8035,172000.0
2007-01-16 15:25:00,10.9,10.91,10.89,10.9,101600.0,10.8035,10.8134,10.7936,10.8035,101600.0
2007-01-16 15:30:00,10.9,10.93,10.89,10.91,94400.0,10.8035,10.8332,10.7936,10.8134,94400.0
2007-01-16 15:35:00,10.91,10.91,10.89,10.89,104800.0,10.8134,10.8134,10.7936,10.7936,104800.0
2007-01-16 15:40:00,10.89,10.9,10.89,10.9,137600.0,10.7936,10.8035,10.7936,10.8035,137600.0
2007-01-16 15:45:00,10.89,10.9,10.86,10.86,501200.0,10.7936,10.8035,10.7638,10.7638,501200.0
2007-01-16 15:50:00,10.87,10.87,10.77,10.81,578800.0,10.7737,10.7737,10.6746,10.7143,578800.0
2007-01-16 15:55:00,10.81,10.86,10.81,10.86,249200.0,10.7143,10.7638,10.7143,10.7638,249200.0
2007-01-17 09:30:00,10.76,10.77,10.7,10.76,98000.0,10.6647,10.6746,10.6052,10.6647,98000.0
2007-01-17 09:35:00,10.76,10.8,10.76,10.79,126000.0,10.6647,10.7044,10.6647,10.6944,126000.0
2007-01-17 09:40:00,10.75,10.81,10.75,10.81,131200.0,10.6548,10.7143,10.6548,10.7143,131200.0
2007-01-17 09:45:00,10.81,10.81,10.78,10.79,31200.0,10.7143,10.7143,10.6845,10.6944,31200.0
2007-01-17 09:50:00,10.79,10.81,10.79,10.81,40400.0,10.6944,10.7143,10.6944,10.7143,40400.0
2007-01-17 09:55:00,10.81,10.82,10.79,10.8,258000.0,10.7143,10.7242,10.6944,10.7044,258000.0
2007-01-17 10:00:00,10.8,10.86,10.8,10.8,161600.0,10.7044,10.7638,10.7044,10.7044,161600.0
2007-01-17 10:05:00,10.81,10.81,10.8,10.8,19200.0,10.7143,10.7143,10.7044,10.7044,19200.0
2007-01-17 10:10:00,10.8,10.8,10.75,10.75,24400.0,10.7044,10.7044,10.6548,10.6548,24400.0
2007-01-17 10:15:00,10.75,10.75,10.74,10.74,20000.0,10.6548,10.6548,10.6449,10.6449,20000.0
2007-01-17 10:20:00,10.73,10.73,10.7,10.7,30000.0,10.635,10.635,10.6052,10.6052,30000.0
2007-01-17 10:25:00,10.7,10.71,10.69,10.7,62000.0,10.6052,10.6152,10.5953,10.6052,62000.0
2007-01-17 10:30:00,10.7,10.71,10.7,10.7,13200.0,10.6052,10.6152,10.6052,10.6052,13200.0
2007-01-17 10:35:00,10.7,10.71,10.69,10.71,53200.0,10.6052,10.6152,10.5953,10.6152,53200.0
2007-01-17 10:40:00,10.7,10.71,10.69,10.7,38800.0,10.6052,10.6152,10.5953,10.6052,38800.0
2007-01-17 10:45:00,10.7,10.7,10.68,10.7,54800.0,10.6052,10.6052,10.5854,10.6052,54800.0
2007-01-17 10:50:00,10.7,10.7,10.68,10.69,25600.0,10.6052,10.6052,10.5854,10.5953,25600.0
2007-01-17 10:55:00,10.69,10.69,10.66,10.67,45600.0,10.5953,10.5953,10.5656,10.5755,45600.0
2007-01-17 11:00:00,10.67,10.68,10.66,10.68,50800.0,10.5755,10.5854,10.5656,10.5854,50800.0
2007-01-17 11:05:00,10.68,10.68,10.66,10.66,69200.0,10.5854,10.5854,10.5656,10.5656,69200.0
2007-01-17 11:10:00,10.66,10.66,10.65,10.65,16000.0,10.5656,10.5656,10.5557,10.5557,16000.0
2007-01-17 11:15:00,10.65,10.65,10.63,10.63,71600.0,10.5557,10.5557,10.5359,10.5359,71600.0
2007-01-17 11:20:00,10.63,10.66,10.61,10.65,76000.0,10.5359,10.5656,10.516,10.5557,76000.0
2007-01-17 11:25:00,10.65,10.65,10.63,10.63,23600.0,10.5557,10.5557,10.5359,10.5359,23600.0
2007-01-17 11:30:00,10.64,10.65,10.64,10.65,29200.0,10.5458,10.5557,10.5458,10.5557,29200.0
2007-01-17 11:35:00,10.65,10.65,10.64,10.64,38800.0,10.5557,10.5557,10.5458,10.5458,38800.0
2007-01-17 11:40:00,10.64,10.72,10.64,10.72,66400.0,10.5458,10.6251,10.5458,10.6251,66400.0
2007-01-17 11:45:00,10.72,10.72,10.7,10.7,16800.0,10.6251,10.6251,10.6052,10.6052,16800.0
2007-01-17 11:50:00,10.69,10.71,10.69,10.7,22400.0,10.5953,10.6152,10.5953,10.6052,22400.0
2007-01-17 11:55:00,10.7,10.72,10.7,10.72,25200.0,10.6052,10.6251,10.6052,10.6251,25200.0
2007-01-17 12:00:00,10.71,10.72,10.71,10.72,48800.0,10.6152,10.6251,10.6152,10.6251,48800.0
2007-01-17 12:05:00,10.72,10.74,10.72,10.74,38000.0,10.6251,10.6449,10.6251,10.6449,38000.0
2007-01-17 12:10:00,10.74,10.74,10.74,10.74,25200.0,10.6449,10.6449,10.6449,10.6449,25200.0
2007-01-17 12:15:00,10.74,10.74,10.73,10.73,6000.0,10.6449,10.6449,10.635,10.635,6000.0
2007-01-17 12:20:00,10.73,10.74,10.71,10.71,13600.0,10.635,10.6449,10.6152,10.6152,13600.0
2007-01-17 12:25:00,10.71,10.71,10.7,10.71,42400.0,10.6152,10.6152,10.6052,10.6152,42400.0
2007-01-17 12:30:00,10.72,10.76,10.72,10.76,48400.0,10.6251,10.6647,10.6251,10.6647,48400.0
2007-01-17 12:35:00,10.75,10.77,10.75,10.76,70000.0,10.6548,10.6746,10.6548,10.6647,70000.0
2007-01-17 12:40:00,10.76,10.76,10.74,10.74,60000.0,10.6647,10.6647,10.6449,10.6449,60000.0
2007-01-17 12:45:00,10.74,10.74,10.72,10.72,13600.0,10.6449,10.6449,10.6251,10.6251,13600.0
2007-01-17 12:50:00,10.72,10.73,10.71,10.73,20000.0,10.6251,10.635,10.6152,10.635,20000.0
2007-01-17 12:55:00,10.73,10.73,10.72,10.73,16000.0,10.635,10.635,10.6251,10.635,16000.0
2007-01-17 13:00:00,10.73,10.74,10.72,10.74,41600.0,10.635,10.6449,10.6251,10.6449,41600.0
2007-01-17 13:05:00,10.74,10.74,10.72,10.72,6800.0,10.6449,10.6449,10.6251,10.6251,6800.0
2007-01-17 13:10:00,10.72,10.72,10.72,10.72,24800.0,10.6251,10.6251,10.6251,10.6251,24800.0
2007-01-17 13:15:00,10.72,10.72,10.7,10.7,38400.0,10.6251,10.6251,10.6052,10.6052,38400.0
2007-01-17 13:20:00,10.7,10.7,10.67,10.67,33600.0,10.6052,10.6052,10.5755,10.5755,33600.0
2007-01-17 13:25:00,10.67,10.67,10.65,10.65,58000.0,10.5755,10.5755,10.5557,10.5557,58000.0
2007-01-17 13:30:00,10.65,10.66,10.65,10.66,57600.0,10.5557,10.5656,10.5557,10.5656,57600.0
2007-01-17 13:35:00,10.65,10.67,10.65,10.67,174000.0,10.5557,10.5755,10.5557,10.5755,174000.0
2007-01-17 13:40:00,10.67,10.7,10.66,10.67,240800.0,10.5755,10.6052,10.5656,10.5755,240800.0
2007-01-17 13:45:00,10.68,10.71,10.66,10.71,376000.0,10.5854,10.6152,10.5656,10.6152,376000.0
2007-01-17 13:50:00,10.71,10.71,10.68,10.7,32000.0,10.6152,10.6152,10.5854,10.6052,32000.0
2007-01-17 13:55:00,10.69,10.71,10.69,10.69,31200.0,10.5953,10.6152,10.5953,10.5953,31200.0
2007-01-17 14:00:00,10.69,10.71,10.69,10.71,27200.0,10.5953,10.6152,10.5953,10.6152,27200.0
2007-01-17 14:05:00,10.71,10.71,10.69,10.69,38800.0,10.6152,10.6152,10.5953,10.5953,38800.0
2007-01-17 14:10:00,10.69,10.69,10.68,10.68,52400.0,10.5953,10.5953,10.5854,10.5854,52400.0
2007-01-17 14:15:00,10.68,10.69,10.68,10.69,62400.0,10.5854,10.5953,10.5854,10.5953,62400.0
2007-01-17 14:20:00,10.69,10.69,10.67,10.67,30800.0,10.5953,10.5953,10.5755,10.5755,30800.0
2007-01-17 14:25:00,10.67,10.69,10.67,10.69,37200.0,10.5755,10.5953,10.5755,10.5953,37200.0
2007-01-17 14:30:00,10.69,10.7,10.69,10.7,50800.0,10.5953,10.6052,10.5953,10.6052,50800.0
2007-01-17 14:35:00,10.69,10.7,10.69,10.7,33200.0,10.5953,10.6052,10.5953,10.6052,33200.0
2007-01-17 14:40:00,10.7,10.7,10.68,10.69,66400.0,10.6052,10.6052,10.5854,10.5953,66400.0
2007-01-17 14:45:00,10.69,10.69,10.69,10.69,78800.0,10.5953,10.5953,10.5953,10.5953,78800.0
2007-01-17 14:50:00,10.69,10.69,10.69,10.69,89200.0,10.5953,10.5953,10.5953,10.5953,89200.0
2007-01-17 14:55:00,10.69,10.69,10.67,10.69,64000.0,10.5953,10.5953,10.5755,10.5953,64000.0
2007-01-17 15:00:00,10.68,10.69,10.68,10.69,34400.0,10.5854,10.5953,10.5854,10.5953,34400.0
2007-01-17 15:05:00,10.69,10.7,10.68,10.69,94400.0,10.5953,10.6052,10.5854,10.5953,94400.0
2007-01-17 15:10:00,10.69,10.69,10.69,10.69,79200.0,10.5953,10.5953,10.5953,10.5953,79200.0
2007-01-17 15:15:00,10.69,10.69,10.69,10.69,42800.0,10.5953,10.5953,10.5953,10.5953,42800.0
2007-01-17 15:20:00,10.69,10.69,10.68,10.69,142800.0,10.5953,10.5953,10.5854,10.5953,142800.0
2007-01-17 15:25:00,10.69,10.7,10.69,10.69,54000.0,10.5953,10.6052,10.5953,10.5953,54000.0
2007-01-17 15:30:00,10.7,10.7,10.69,10.69,38400.0,10.6052,10.6052,10.5953,10.5953,38400.0
2007-01-17 15:35:00,10.69,10.7,10.66,10.66,42000.0,10.5953,10.6052,10.5656,10.5656,42000.0
2007-01-17 15:40:00,10.66,10.67,10.64,10.65,108000.0,10.5656,10.5755,10.5458,10.5557,108000.0
2007-01-17 15:45:00,10.65,10.65,10.64,10.65,119200.0,10.5557,10.5557,10.5458,10.5557,119200.0
2007-01-17 15:50:00,10.65,10.65,10.64,10.65,96800.0,10.5557,10.5557,10.5458,10.5557,96800.0
2007-01-17 15:55:00,10.65,10.69,10.65,10.68,111600.0,10.5557,10.5953,10.5557,10.5854,111600.0
2007-01-18 09:30:00,10.64,10.64,10.55,10.56,87600.0,10.5458,10.5458,10.4566,10.4665,87600.0
2007-01-18 09:35:00,10.56,10.6,10.55,10.58,40800.0,10.4665,10.5061,10.4566,10.4863,40800.0
2007-01-18 09:40:00,10.57,10.57,10.55,10.55,88400.0,10.4764,10.4764,10.4566,10.4566,88400.0
2007-01-18 09:45:00,10.54,10.55,10.46,10.49,206800.0,10.4467,10.4566,10.3674,10.3971,206800.0
2007-01-18 09:50:00,10.47,10.5,10.46,10.47,67600.0,10.3773,10.407,10.3674,10.3773,67600.0
2007-01-18 09:55:00,10.49,10.49,10.43,10.44,63200.0,10.3971,10.3971,10.3376,10.3475,63200.0
2007-01-18 10:00:00,10.44,10.47,10.4,10.4,140800.0,10.3475,10.3773,10.3079,10.3079,140800.0
2007-01-18 10:05:00,10.4,10.44,10.37,10.42,111600.0,10.3079,10.3475,10.2782,10.3277,111600.0
2007-01-18 10:10:00,10.43,10.47,10.42,10.47,88400.0,10.3376,10.3773,10.3277,10.3773,88400.0
2007-01-18 10:15:00,10.47,10.47,10.4,10.42,68800.0,10.3773,10.3773,10.3079,10.3277,68800.0
2007-01-18 10:20:00,10.42,10.45,10.41,10.44,55600.0,10.3277,10.3575,10.3178,10.3475,55600.0
2007-01-18 10:25:00,10.44,10.44,10.44,10.44,58800.0,10.3475,10.3475,10.3475,10.3475,58800.0
2007-01-18 10:30:00,10.44,10.44,10.41,10.42,28800.0,10.3475,10.3475,10.3178,10.3277,28800.0
2007-01-18 10:35:00,10.42,10.44,10.42,10.42,28400.0,10.3277,10.3475,10.3277,10.3277,28400.0
2007-01-18 10:40:00,10.43,10.46,10.43,10.45,86000.0,10.3376,10.3674,10.3376,10.3575,86000.0
2007-01-18 10:45:00,10.45,10.47,10.45,10.46,148800.0,10.3575,10.3773,10.3575,10.3674,148800.0
2007-01-18 10:50:00,10.46,10.46,10.45,10.46,41200.0,10.3674,10.3674,10.3575,10.3674,41200.0
2007-01-18 10:55:00,10.46,10.46,10.43,10.43,34400.0,10.3674,10.3674,10.3376,10.3376,34400.0
2007-01-18 11:00:00,10.43,10.46,10.43,10.44,43200.0,10.3376,10.3674,10.3376,10.3475,43200.0
2007-01-18 11:05:00,10.44,10.44,10.44,10.44,68800.0,10.3475,10.3475,10.3475,10.3475,68800.0
2007-01-18 11:10:00,10.43,10.43,10.41,10.41,28800.0,10.3376,10.3376,10.3178,10.3178,28800.0
2007-01-18 11:15:00,10.42,10.42,10.41,10.41,30800.0,10.3277,10.3277,10.3178,10.3178,30800.0
2007-01-18 11:20:00,10.41,10.41,10.38,10.41,28800.0,10.3178,10.3178,10.2881,10.3178,28800.0
2007-01-18 11:25:00,10.41,10.41,10.4,10.41,16400.0,10.3178,10.3178,10.3079,10.3178,16400.0
2007-01-18 11:30:00,10.41,10.44,10.41,10.44,91200.0,10.3178,10.3475,10.3178,10.3475,91200.0
2007-01-18 11:35:00,10.44,10.44,10.43,10.43,56000.0,10.3475,10.3475,10.3376,10.3376,56000.0
2007-01-18 11:40:00,10.43,10.43,10.43,10.43,24400.0,10.3376,10.3376,10.3376,10.3376,24400.0
2007-01-18 11:45:00,10.43,10.43,10.43,10.43,75200.0,10.3376,10.3376,10.3376,10.3376,75200.0
2007-01-18 11:50:00,10.43,10.44,10.43,10.43,60400.0,10.3376,10.3475,10.3376,10.3376,60400.0
2007-01-18 11:55:00,10.43,10.43,10.43,10.43,18800.0,10.3376,10.3376,10.3376,10.3376,18800.0
2007-01-18 12:00:00,10.43,10.44,10.43,10.43,72800.0,10.3376,10.3475,10.3376,10.3376,72800.0
2007-01-18 12:05:00,10.42,10.43,10.41,10.42,47200.0,10.3277,10.3376,10.3178,10.3277,47200.0
2007-01-18 12:10:00,10.42,10.42,10.41,10.42,24800.0,10.3277,10.3277,10.3178,10.3277,24800.0
2007-01-18 12:15:00,10.42,10.42,10.41,10.42,7600.0,10.3277,10.3277,10.3178,10.3277,7600.0
2007-01-18 12:20:00,10.42,10.42,10.4,10.4,41200.0,10.3277,10.3277,10.3079,10.3079,41200.0
2007-01-18 12:25:00,10.4,10.4,10.4,10.4,72800.0,10.3079,10.3079,10.3079,10.3079,72800.0
2007-01-18 12:30:00,10.4,10.4,10.38,10.38,44000.0,10.3079,10.3079,10.2881,10.2881,44000.0
2007-01-18 12:35:00,10.38,10.38,10.36,10.37,46000.0,10.2881,10.2881,10.2683,10.2782,46000.0
2007-01-18 12:40:00,10.37,10.37,10.37,10.37,14400.0,10.2782,10.2782,10.2782,10.2782,14400.0
2007-01-18 12:45:00,10.37,10.37,10.36,10.36,50800.0,10.2782,10.2782,10.2683,10.2683,50800.0
2007-01-18 12:50:00,10.36,10.36,10.35,10.35,44800.0,10.2683,10.2683,10.2583,10.2583,44800.0
2007-01-18 12:55:00,10.35,10.36,10.34,10.36,34000.0,10.2583,10.2683,10.2484,10.2683,34000.0
2007-01-18 13:00:00,10.36,10.37,10.36,10.36,24000.0,10.2683,10.2782,10.2683,10.2683,24000.0
2007-01-18 13:05:00,10.36,10.37,10.35,10.37,70800.0,10.2683,10.2782,10.2583,10.2782,70800.0
2007-01-18 13:10:00,10.37,10.37,10.37,10.37,12400.0,10.2782,10.2782,10.2782,10.2782,12400.0
2007-01-18 13:15:00,10.37,10.37,10.36,10.36,11600.0,10.2782,10.2782,10.2683,10.2683,11600.0
2007-01-18 13:20:00,10.36,10.37,10.35,10.36,51600.0,10.2683,10.2782,10.2583,10.2683,51600.0
2007-01-18 13:25:00,10.36,10.36,10.34,10.35,94000.0,10.2683,10.2683,10.2484,10.2583,94000.0
2007-01-18 13:30:00,10.35,10.35,10.34,10.34,59200.0,10.2583,10.2583,10.2484,10.2484,59200.0
2007-01-18 13:35:00,10.34,10.35,10.32,10.33,82000.0,10.2484,10.2583,10.2286,10.2385,82000.0
2007-01-18 13:40:00,10.32,10.33,10.31,10.31,74000.0,10.2286,10.2385,10.2187,10.2187,74000.0
2007-01-18 13:45:00,10.31,10.33,10.31,10.31,48400.0,10.2187,10.2385,10.2187,10.2187,48400.0
2007-01-18 13:50:00,10.31,10.32,10.3,10.3,32400.0,10.2187,10.2286,10.2088,10.2088,32400.0
2007-01-18 13:55:00,10.3,10.31,10.3,10.3,39600.0,10.2088,10.2187,10.2088,10.2088,39600.0
2007-01-18 14:00:00,10.3,10.3,10.28,10.28,32000.0,10.2088,10.2088,10.189,10.189,32000.0
2007-01-18 14:05:00,10.28,10.29,10.28,10.29,141200.0,10.189,10.1989,10.189,10.1989,141200.0
2007-01-18 14:10:00,10.29,10.3,10.27,10.27,81200.0,10.1989,10.2088,10.1791,10.1791,81200.0
2007-01-18 14:15:00,10.27,10.29,10.26,10.29,38400.0,10.1791,10.1989,10.1691,10.1989,38400.0
2007-01-18 14:20:00,10.29,10.29,10.28,10.28,33200.0,10.1989,10.1989,10.189,10.189,33200.0
2007-01-18 14:25:00,10.28,10.28,10.26,10.26,46800.0,10.189,10.189,10.1691,10.1691,46800.0
2007-01-18 14:30:00,10.27,10.28,10.26,10.28,107200.0,10.1791,10.189,10.1691,10.189,107200.0
2007-01-18 14:35:00,10.28,10.28,10.26,10.26,40000.0,10.189,10.189,10.1691,10.1691,40000.0
2007-01-18 14:40:00,10.26,10.26,10.25,10.26,64800.0,10.1691,10.1691,10.1592,10.1691,64800.0
2007-01-18 14:45:00,10.26,10.26,10.24,10.26,208800.0,10.1691,10.1691,10.1493,10.1691,208800.0
2007-01-18 14:50:00,10.26,10.26,10.23,10.24,105200.0,10.1691,10.1691,10.1394,10.1493,105200.0
2007-01-18 14:55:00,10.24,10.24,10.22,10.23,118400.0,10.1493,10.1493,10.1295,10.1394,118400.0
2007-01-18 15:00:00,10.23,10.23,10.22,10.22,80000.0,10.1394,10.1394,10.1295,10.1295,80000.0
2007-01-18 15:05:00,10.23,10.25,10.22,10.23,184000.0,10.1394,10.1592,10.1295,10.1394,184000.0
2007-01-18 15:10:00,10.23,10.24,10.21,10.24,132800.0,10.1394,10.1493,10.1196,10.1493,132800.0
2007-01-18 15:15:00,10.24,10.24,10.23,10.24,146400.0,10.1493,10.1493,10.1394,10.1493,146400.0
2007-01-18 15:20:00,10.24,10.28,10.24,10.28,293600.0,10.1493,10.189,10.1493,10.189,293600.0
2007-01-18 15:25:00,10.29,10.29,10.27,10.27,66400.0,10.1989,10.1989,10.1791,10.1791,66400.0
2007-01-18 15:30:00,10.27,10.3,10.25,10.28,258000.0,10.1791,10.2088,10.1592,10.189,258000.0
2007-01-18 15:35:00,10.27,10.3,10.27,10.3,67600.0,10.1791,10.2088,10.1791,10.2088,67600.0
2007-01-18 15:40:00,10.29,10.29,10.27,10.27,68400.0,10.1989,10.1989,10.1791,10.1791,68400.0
2007-01-18 15:45:00,10.27,10.3,10.27,10.3,112000.0,10.1791,10.2088,10.1791,10.2088,112000.0
2007-01-18 15:50:00,10.3,10.35,10.3,10.35,343600.0,10.2088,10.2583,10.2088,10.2583,343600.0
2007-01-18 15:55:00,10.35,10.38,10.34,10.36,352000.0,10.2583,10.2881,10.2484,10.2683,352000.0
2007-01-19 09:30:00,10.36,10.36,10.31,10.35,39200.0,10.2683,10.2683,10.2187,10.2583,39200.0
2007-01-19 09:35:00,10.34,10.35,10.31,10.31,15200.0,10.2484,10.2583,10.2187,10.2187,15200.0
2007-01-19 09:40:00,10.31,10.33,10.29,10.3,59600.0,10.2187,10.2385,10.1989,10.2088,59600.0
2007-01-19 09:45:00,10.3,10.34,10.29,10.34,108400.0,10.2088,10.2484,10.1989,10.2484,108400.0
2007-01-19 09:50:00,10.31,10.32,10.3,10.3,26400.0,10.2187,10.2286,10.2088,10.2088,26400.0
2007-01-19 09:55:00,10.3,10.3,10.25,10.25,27600.0,10.2088,10.2088,10.1592,10.1592,27600.0
2007-01-19 10:00:00,10.25,10.29,10.24,10.24,74800.0,10.1592,10.1989,10.1493,10.1493,74800.0
2007-01-19 10:05:00,10.24,10.26,10.22,10.26,70800.0,10.1493,10.1691,10.1295,10.1691,70800.0
2007-01-19 10:10:00,10.26,10.29,10.25,10.29,62800.0,10.1691,10.1989,10.1592,10.1989,62800.0
2007-01-19 10:15:00,10.29,10.29,10.27,10.27,12400.0,10.1989,10.1989,10.1791,10.1791,12400.0
2007-01-19 10:20:00,10.27,10.31,10.25,10.3,26000.0,10.1791,10.2187,10.1592,10.2088,26000.0
2007-01-19 10:25:00,10.3,10.33,10.3,10.32,158800.0,10.2088,10.2385,10.2088,10.2286,158800.0
2007-01-19 10:30:00,10.32,10.33,10.31,10.32,48000.0,10.2286,10.2385,10.2187,10.2286,48000.0
2007-01-19 10:35:00,10.32,10.33,10.32,10.32,92400.0,10.2286,10.2385,10.2286,10.2286,92400.0
2007-01-19 10:40:00,10.32,10.35,10.32,10.35,124400.0,10.2286,10.2583,10.2286,10.2583,124400.0
2007-01-19 10:45:00,10.35,10.37,10.35,10.37,40000.0,10.2583,10.2782,10.2583,10.2782,40000.0
2007-01-19 10:50:00,10.37,10.38,10.35,10.37,151200.0,10.2782,10.2881,10.2583,10.2782,151200.0
2007-01-19 10:55:00,10.37,10.38,10.37,10.38,43200.0,10.2782,10.2881,10.2782,10.2881,43200.0
2007-01-19 11:00:00,10.38,10.39,10.38,10.38,22000.0,10.2881,10.298,10.2881,10.2881,22000.0
2007-01-19 11:05:00,10.38,10.4,10.37,10.37,75600.0,10.2881,10.3079,10.2782,10.2782,75600.0
2007-01-19 11:10:00,10.38,10.39,10.38,10.38,28800.0,10.2881,10.298,10.2881,10.2881,28800.0
2007-01-19 11:15:00,10.38,10.4,10.37,10.4,77200.0,10.2881,10.3079,10.2782,10.3079,77200.0
2007-01-19 11:20:00,10.4,10.41,10.38,10.38,63600.0,10.3079,10.3178,10.2881,10.2881,63600.0
2007-01-19 11:25:00,10.38,10.4,10.38,10.38,23600.0,10.2881,10.3079,10.2881,10.2881,23600.0
2007-01-19 11:30:00,10.39,10.4,10.38,10.4,38400.0,10.298,10.3079,10.2881,10.3079,38400.0
2007-01-19 11:35:00,10.4,10.41,10.39,10.4,151200.0,10.3079,10.3178,10.298,10.3079,151200.0
2007-01-19 11:40:00,10.4,10.4,10.38,10.4,30400.0,10.3079,10.3079,10.2881,10.3079,30400.0
2007-01-19 11:45:00,10.39,10.39,10.38,10.39,125600.0,10.298,10.298,10.2881,10.298,125600.0
2007-01-19 11:50:00,10.39,10.39,10.37,10.38,98000.0,10.298,10.298,10.2782,10.2881,98000.0
2007-01-19 11:55:00,10.38,10.38,10.36,10.37,44800.0,10.2881,10.2881,10.2683,10.2782,44800.0
2007-01-19 12:00:00,10.37,10.39,10.37,10.38,62400.0,10.2782,10.298,10.2782,10.2881,62400.0
2007-01-19 12:05:00,10.38,10.38,10.37,10.37,54000.0,10.2881,10.2881,10.2782,10.2782,54000.0
2007-01-19 12:10:00,10.37,10.37,10.36,10.37,73600.0,10.2782,10.2782,10.2683,10.2782,73600.0
2007-01-19 12:15:00,10.37,10.39,10.37,10.38,58800.0,10.2782,10.298,10.2782,10.2881,58800.0
2007-01-19 12:20:00,10.38,10.38,10.34,10.34,73200.0,10.2881,10.2881,10.2484,10.2484,73200.0
2007-01-19 12:25:00,10.34,10.35,10.34,10.35,28800.0,10.2484,10.2583,10.2484,10.2583,28800.0
2007-01-19 12:30:00,10.35,10.35,10.34,10.35,12400.0,10.2583,10.2583,10.2484,10.2583,12400.0
2007-01-19 12:35:00,10.34,10.34,10.34,10.34,40400.0,10.2484,10.2484,10.2484,10.2484,40400.0
2007-01-19 12:40:00,10.34,10.38,10.32,10.34,138000.0,10.2484,10.2881,10.2286,10.2484,138000.0
2007-01-19 12:45:00,10.34,10.34,10.33,10.33,29200.0,10.2484,10.2484,10.2385,10.2385,29200.0
2007-01-19 12:50:00,10.33,10.33,10.33,10.33,36400.0,10.2385,10.2385,10.2385,10.2385,36400.0
2007-01-19 12:55:00,10.33,10.34,10.33,10.34,23200.0,10.2385,10.2484,10.2385,10.2484,23200.0
2007-01-19 13:00:00,10.34,10.35,10.34,10.34,26800.0,10.2484,10.2583,10.2484,10.2484,26800.0
2007-01-19 13:05:00,10.34,10.34,10.33,10.34,47200.0,10.2484,10.2484,10.2385,10.2484,47200.0
2007-01-19 13:10:00,10.33,10.34,10.33,10.34,29600.0,10.2385,10.2484,10.2385,10.2484,29600.0
2007-01-19 13:15:00,10.34,10.34,10.34,10.34,31200.0,10.2484,10.2484,10.2484,10.2484,31200.0
2007-01-19 13:20:00,10.35,10.35,10.34,10.35,45200.0,10.2583,10.2583,10.2484,10.2583,45200.0
2007-01-19 13:25:00,10.35,10.36,10.35,10.35,31200.0,10.2583,10.2683,10.2583,10.2583,31200.0
2007-01-19 13:30:00,10.35,10.36,10.34,10.34,47200.0,10.2583,10.2683,10.2484,10.2484,47200.0
2007-01-19 13:35:00,10.34,10.36,10.33,10.35,58400.0,10.2484,10.2683,10.2385,10.2583,58400.0
2007-01-19 13:40:00,10.35,10.35,10.35,10.35,10800.0,10.2583,10.2583,10.2583,10.2583,10800.0
2007-01-19 13:45:00,10.35,10.35,10.34,10.35,46800.0,10.2583,10.2583,10.2484,10.2583,46800.0
2007-01-19 13:50:00,10.35,10.35,10.33,10.35,61200.0,10.2583,10.2583,10.2385,10.2583,61200.0
2007-01-19 13:55:00,10.35,10.35,10.35,10.35,13600.0,10.2583,10.2583,10.2583,10.2583,13600.0
2007-01-19 14:00:00,10.35,10.35,10.35,10.35,17200.0,10.2583,10.2583,10.2583,10.2583,17200.0
2007-01-19 14:05:00,10.35,10.36,10.35,10.35,17200.0,10.2583,10.2683,10.2583,10.2583,17200.0
2007-01-19 14:10:00,10.35,10.37,10.35,10.36,88400.0,10.2583,10.2782,10.2583,10.2683,88400.0
2007-01-19 14:15:00,10.36,10.36,10.36,10.36,29600.0,10.2683,10.2683,10.2683,10.2683,29600.0
2007-01-19 14:20:00,10.36,10.37,10.36,10.37,40400.0,10.2683,10.2782,10.2683,10.2782,40400.0
2007-01-19 14:25:00,10.37,10.37,10.36,10.36,42800.0,10.2782,10.2782,10.2683,10.2683,42800.0
2007-01-19 14:30:00,10.36,10.36,10.35,10.35,14800.0,10.2683,10.2683,10.2583,10.2583,14800.0
2007-01-19 14:35:00,10.35,10.35,10.35,10.35,58400.0,10.2583,10.2583,10.2583,10.2583,58400.0
2007-01-19 14:40:00,10.35,10.35,10.34,10.34,39200.0,10.2583,10.2583,10.2484,10.2484,39200.0
2007-01-19 14:45:00,10.34,10.34,10.34,10.34,31600.0,10.2484,10.2484,10.2484,10.2484,31600.0
2007-01-19 14:50:00,10.34,10.34,10.34,10.34,34400.0,10.2484,10.2484,10.2484,10.2484,34400.0
2007-01-19 14:55:00,10.34,10.36,10.33,10.35,105600.0,10.2484,10.2683,10.2385,10.2583,105600.0
2007-01-19 15:00:00,10.36,10.36,10.35,10.36,81600.0,10.2683,10.2683,10.2583,10.2683,81600.0
2007-01-19 15:05:00,10.36,10.37,10.36,10.37,35600.0,10.2683,10.2782,10.2683,10.2782,35600.0
2007-01-19 15:10:00,10.37,10.37,10.36,10.36,25600.0,10.2782,10.2782,10.2683,10.2683,25600.0
2007-01-19 15:15:00,10.36,10.38,10.36,10.38,57200.0,10.2683,10.2881,10.2683,10.2881,57200.0
2007-01-19 15:20:00,10.38,10.38,10.37,10.38,107200.0,10.2881,10.2881,10.2782,10.2881,107200.0
2007-01-19 15:25:00,10.38,10.38,10.38,10.38,52400.0,10.2881,10.2881,10.2881,10.2881,52400.0
2007-01-19 15:30:00,10.38,10.38,10.37,10.38,39200.0,10.2881,10.2881,10.2782,10.2881,39200.0
2007-01-19 15:35:00,10.38,10.39,10.37,10.37,82800.0,10.2881,10.298,10.2782,10.2782,82800.0
2007-01-19 15:40:00,10.37,10.39,10.37,10.38,113200.0,10.2782,10.298,10.2782,10.2881,113200.0
2007-01-19 15:45:00,10.38,10.4,10.38,10.39,141200.0,10.2881,10.3079,10.2881,10.298,141200.0
2007-01-19 15:50:00,10.4,10.41,10.38,10.4,123200.0,10.3079,10.3178,10.2881,10.3079,123200.0
2007-01-19 15:55:00,10.4,10.4,10.38,10.4,99600.0,10.3079,10.3079,10.2881,10.3079,99600.0
2007-01-22 09:30:00,10.43,10.47,10.38,10.38,66000.0,10.3376,10.3773,10.2881,10.2881,66000.0
2007-01-22 09:35:00,10.38,10.43,10.32,10.32,183600.0,10.2881,10.3376,10.2286,10.2286,183600.0
2007-01-22 09:40:00,10.32,10.36,10.31,10.35,112400.0,10.2286,10.2683,10.2187,10.2583,112400.0
2007-01-22 09:45:00,10.35,10.36,10.29,10.3,154800.0,10.2583,10.2683,10.1989,10.2088,154800.0
2007-01-22 09:50:00,10.3,10.33,10.28,10.33,116400.0,10.2088,10.2385,10.189,10.2385,116400.0
2007-01-22 09:55:00,10.33,10.33,10.32,10.33,58000.0,10.2385,10.2385,10.2286,10.2385,58000.0
2007-01-22 10:00:00,10.34,10.34,10.31,10.31,65600.0,10.2484,10.2484,10.2187,10.2187,65600.0
2007-01-22 10:05:00,10.31,10.31,10.3,10.31,112800.0,10.2187,10.2187,10.2088,10.2187,112800.0
2007-01-22 10:10:00,10.31,10.33,10.31,10.32,185200.0,10.2187,10.2385,10.2187,10.2286,185200.0
2007-01-22 10:15:00,10.32,10.34,10.31,10.34,56800.0,10.2286,10.2484,10.2187,10.2484,56800.0
2007-01-22 10:20:00,10.33,10.34,10.33,10.33,82800.0,10.2385,10.2484,10.2385,10.2385,82800.0
2007-01-22 10:25:00,10.33,10.37,10.32,10.37,87200.0,10.2385,10.2782,10.2286,10.2782,87200.0
2007-01-22 10:30:00,10.36,10.36,10.34,10.34,68800.0,10.2683,10.2683,10.2484,10.2484,68800.0
2007-01-22 10:35:00,10.34,10.34,10.33,10.34,73200.0,10.2484,10.2484,10.2385,10.2484,73200.0
2007-01-22 10:40:00,10.34,10.34,10.33,10.33,42800.0,10.2484,10.2484,10.2385,10.2385,42800.0
2007-01-22 10:45:00,10.34,10.34,10.33,10.33,64400.0,10.2484,10.2484,10.2385,10.2385,64400.0
2007-01-22 10:50:00,10.33,10.33,10.33,10.33,39200.0,10.2385,10.2385,10.2385,10.2385,39200.0
2007-01-22 10:55:00,10.33,10.35,10.33,10.33,82000.0,10.2385,10.2583,10.2385,10.2385,82000.0
2007-01-22 11:00:00,10.33,10.34,10.33,10.33,79600.0,10.2385,10.2484,10.2385,10.2385,79600.0
2007-01-22 11:05:00,10.33,10.35,10.33,10.34,65200.0,10.2385,10.2583,10.2385,10.2484,65200.0
2007-01-22 11:10:00,10.35,10.35,10.34,10.34,48000.0,10.2583,10.2583,10.2484,10.2484,48000.0
2007-01-22 11:15:00,10.34,10.34,10.33,10.33,18000.0,10.2484,10.2484,10.2385,10.2385,18000.0
2007-01-22 11:20:00,10.33,10.34,10.33,10.33,66800.0,10.2385,10.2484,10.2385,10.2385,66800.0
2007-01-22 11:25:00,10.33,10.33,10.33,10.33,18800.0,10.2385,10.2385,10.2385,10.2385,18800.0
2007-01-22 11:30:00,10.33,10.33,10.32,10.32,71200.0,10.2385,10.2385,10.2286,10.2286,71200.0
2007-01-22 11:35:00,10.32,10.33,10.32,10.32,142800.0,10.2286,10.2385,10.2286,10.2286,142800.0
2007-01-22 11:40:00,10.32,10.34,10.32,10.32,148400.0,10.2286,10.2484,10.2286,10.2286,148400.0
2007-01-22 11:45:00,10.33,10.33,10.31,10.31,111600.0,10.2385,10.2385,10.2187,10.2187,111600.0
2007-01-22 11:50:00,10.31,10.31,10.3,10.31,75600.0,10.2187,10.2187,10.2088,10.2187,75600.0
2007-01-22 11:55:00,10.31,10.33,10.3,10.3,125600.0,10.2187,10.2385,10.2088,10.2088,125600.0
2007-01-22 12:00:00,10.3,10.31,10.3,10.3,16800.0,10.2088,10.2187,10.2088,10.2088,16800.0
2007-01-22 12:05:00,10.3,10.3,10.29,10.29,51200.0,10.2088,10.2088,10.1989,10.1989,51200.0
2007-01-22 12:10:00,10.28,10.29,10.27,10.29,83600.0,10.189,10.1989,10.1791,10.1989,83600.0
2007-01-22 12:15:00,10.29,10.29,10.28,10.29,56800.0,10.1989,10.1989,10.189,10.1989,56800.0
2007-01-22 12:20:00,10.29,10.31,10.29,10.29,46800.0,10.1989,10.2187,10.1989,10.1989,46800.0
2007-01-22 12:25:00,10.29,10.3,10.29,10.3,21200.0,10.1989,10.2088,10.1989,10.2088,21200.0
2007-01-22 12:30:00,10.29,10.3,10.28,10.28,42000.0,10.1989,10.2088,10.189,10.189,42000.0
2007-01-22 12:35:00,10.28,10.29,10.27,10.27,37200.0,10.189,10.1989,10.1791,10.1791,37200.0
2007-01-22 12:40:00,10.27,10.27,10.22,10.24,155200.0,10.1791,10.1791,10.1295,10.1493,155200.0
2007-01-22 12:45:00,10.23,10.23,10.21,10.22,36400.0,10.1394,10.1394,10.1196,10.1295,36400.0
2007-01-22 12:50:00,10.22,10.26,10.22,10.26,36000.0,10.1295,10.1691,10.1295,10.1691,36000.0
2007-01-22 12:55:00,10.25,10.25,10.24,10.25,9200.0,10.1592,10.1592,10.1493,10.1592,9200.0
2007-01-22 13:00:00,10.25,10.28,10.25,10.26,157200.0,10.1592,10.189,10.1592,10.1691,157200.0
2007-01-22 13:05:00,10.26,10.3,10.26,10.28,110400.0,10.1691,10.2088,10.1691,10.189,110400.0
2007-01-22 13:10:00,10.28,10.28,10.26,10.26,38400.0,10.189,10.189,10.1691,10.1691,38400.0
2007-01-22 13:15:00,10.25,10.28,10.25,10.28,33200.0,10.1592,10.189,10.1592,10.189,33200.0
2007-01-22 13:20:00,10.28,10.29,10.28,10.29,45600.0,10.189,10.1989,10.189,10.1989,45600.0
2007-01-22 13:25:00,10.29,10.31,10.29,10.31,19200.0,10.1989,10.2187,10.1989,10.2187,19200.0
2007-01-22 13:30:00,10.32,10.32,10.3,10.31,56800.0,10.2286,10.2286,10.2088,10.2187,56800.0
2007-01-22 13:35:00,10.3,10.3,10.28,10.28,52400.0,10.2088,10.2088,10.189,10.189,52400.0
2007-01-22 13:40:00,10.28,10.28,10.27,10.27,39600.0,10.189,10.189,10.1791,10.1791,39600.0
2007-01-22 13:45:00,10.27,10.27,10.25,10.25,28400.0,10.1791,10.1791,10.1592,10.1592,28400.0
2007-01-22 13:50:00,10.25,10.25,10.24,10.25,26000.0,10.1592,10.1592,10.1493,10.1592,26000.0
2007-01-22 13:55:00,10.24,10.28,10.24,10.27,42000.0,10.1493,10.189,10.1493,10.1791,42000.0
2007-01-22 14:00:00,10.27,10.3,10.26,10.29,34800.0,10.1791,10.2088,10.1691,10.1989,34800.0
2007-01-22 14:05:00,10.29,10.29,10.28,10.28,24400.0,10.1989,10.1989,10.189,10.189,24400.0
2007-01-22 14:10:00,10.28,10.31,10.27,10.29,78000.0,10.189,10.2187,10.1791,10.1989,78000.0
2007-01-22 14:15:00,10.28,10.31,10.28,10.31,38800.0,10.189,10.2187,10.189,10.2187,38800.0
2007-01-22 14:20:00,10.31,10.32,10.29,10.29,109200.0,10.2187,10.2286,10.1989,10.1989,109200.0
2007-01-22 14:25:00,10.31,10.31,10.3,10.31,42000.0,10.2187,10.2187,10.2088,10.2187,42000.0
2007-01-22 14:30:00,10.3,10.31,10.29,10.3,21200.0,10.2088,10.2187,10.1989,10.2088,21200.0
2007-01-22 14:35:00,10.3,10.31,10.3,10.31,17600.0,10.2088,10.2187,10.2088,10.2187,17600.0
2007-01-22 14:40:00,10.31,10.31,10.3,10.31,28000.0,10.2187,10.2187,10.2088,10.2187,28000.0
2007-01-22 14:45:00,10.31,10.33,10.31,10.32,107200.0,10.2187,10.2385,10.2187,10.2286,107200.0
2007-01-22 14:50:00,10.31,10.32,10.3,10.3,18400.0,10.2187,10.2286,10.2088,10.2088,18400.0
2007-01-22 14:55:00,10.3,10.31,10.3,10.31,34800.0,10.2088,10.2187,10.2088,10.2187,34800.0
2007-01-22 15:00:00,10.31,10.31,10.29,10.31,60400.0,10.2187,10.2187,10.1989,10.2187,60400.0
2007-01-22 15:05:00,10.31,10.31,10.31,10.31,26000.0,10.2187,10.2187,10.2187,10.2187,26000.0
2007-01-22 15:10:00,10.31,10.31,10.3,10.31,35200.0,10.2187,10.2187,10.2088,10.2187,35200.0
2007-01-22 15:15:00,10.31,10.32,10.3,10.31,100000.0,10.2187,10.2286,10.2088,10.2187,100000.0
2007-01-22 15:20:00,10.31,10.31,10.3,10.31,32000.0,10.2187,10.2187,10.2088,10.2187,32000.0
2007-01-22 15:25:00,10.31,10.33,10.3,10.33,105200.0,10.2187,10.2385,10.2088,10.2385,105200.0
2007-01-22 15:30:00,10.33,10.36,10.33,10.34,77200.0,10.2385,10.2683,10.2385,10.2484,77200.0
2007-01-22 15:35:00,10.35,10.36,10.33,10.33,115600.0,10.2583,10.2683,10.2385,10.2385,115600.0
2007-01-22 15:40:00,10.33,10.35,10.33,10.34,56800.0,10.2385,10.2583,10.2385,10.2484,56800.0
2007-01-22 15:45:00,10.34,10.34,10.32,10.33,78800.0,10.2484,10.2484,10.2286,10.2385,78800.0
2007-01-22 15:50:00,10.33,10.34,10.33,10.33,316000.0,10.2385,10.2484,10.2385,10.2385,316000.0
2007-01-22 15:55:00,10.34,10.35,10.29,10.3,493200.0,10.2484,10.2583,10.1989,10.2088,493200.0
2007-01-23 09:30:00,10.29,10.32,10.28,10.3,52400.0,10.1989,10.2286,10.189,10.2088,52400.0
2007-01-23 09:35:00,10.31,10.31,10.28,10.29,34000.0,10.2187,10.2187,10.189,10.1989,34000.0
2007-01-23 09:40:00,10.29,10.3,10.26,10.27,146000.0,10.1989,10.2088,10.1691,10.1791,146000.0
2007-01-23 09:45:00,10.27,10.33,10.25,10.32,123600.0,10.1791,10.2385,10.1592,10.2286,123600.0
2007-01-23 09:50:00,10.31,10.35,10.3,10.35,66400.0,10.2187,10.2583,10.2088,10.2583,66400.0
2007-01-23 09:55:00,10.33,10.34,10.3,10.32,71200.0,10.2385,10.2484,10.2088,10.2286,71200.0
2007-01-23 10:00:00,10.32,10.34,10.29,10.32,51600.0,10.2286,10.2484,10.1989,10.2286,51600.0
2007-01-23 10:05:00,10.33,10.35,10.32,10.34,42000.0,10.2385,10.2583,10.2286,10.2484,42000.0
2007-01-23 10:10:00,10.34,10.34,10.3,10.31,80400.0,10.2484,10.2484,10.2088,10.2187,80400.0
2007-01-23 10:15:00,10.31,10.33,10.31,10.32,51200.0,10.2187,10.2385,10.2187,10.2286,51200.0
2007-01-23 10:20:00,10.32,10.32,10.3,10.3,31600.0,10.2286,10.2286,10.2088,10.2088,31600.0
2007-01-23 10:25:00,10.3,10.33,10.3,10.31,80400.0,10.2088,10.2385,10.2088,10.2187,80400.0
2007-01-23 10:30:00,10.31,10.31,10.28,10.28,53600.0,10.2187,10.2187,10.189,10.189,53600.0
2007-01-23 10:35:00,10.28,10.3,10.27,10.3,94400.0,10.189,10.2088,10.1791,10.2088,94400.0
2007-01-23 10:40:00,10.3,10.3,10.28,10.29,30800.0,10.2088,10.2088,10.189,10.1989,30800.0
2007-01-23 10:45:00,10.29,10.31,10.28,10.31,47600.0,10.1989,10.2187,10.189,10.2187,47600.0
2007-01-23 10:50:00,10.31,10.31,10.31,10.31,52000.0,10.2187,10.2187,10.2187,10.2187,52000.0
2007-01-23 10:55:00,10.31,10.31,10.31,10.31,22000.0,10.2187,10.2187,10.2187,10.2187,22000.0
2007-01-23 11:00:00,10.31,10.31,10.3,10.31,66800.0,10.2187,10.2187,10.2088,10.2187,66800.0
2007-01-23 11:05:00,10.31,10.33,10.31,10.33,87200.0,10.2187,10.2385,10.2187,10.2385,87200.0
2007-01-23 11:10:00,10.32,10.33,10.31,10.32,98000.0,10.2286,10.2385,10.2187,10.2286,98000.0
2007-01-23 11:15:00,10.32,10.33,10.31,10.32,89600.0,10.2286,10.2385,10.2187,10.2286,89600.0
2007-01-23 11:20:00,10.31,10.33,10.31,10.32,47600.0,10.2187,10.2385,10.2187,10.2286,47600.0
2007-01-23 11:25:00,10.32,10.32,10.31,10.31,34400.0,10.2286,10.2286,10.2187,10.2187,34400.0
2007-01-23 11:30:00,10.31,10.32,10.31,10.32,34800.0,10.2187,10.2286,10.2187,10.2286,34800.0
2007-01-23 11:35:00,10.31,10.32,10.31,10.31,81200.0,10.2187,10.2286,10.2187,10.2187,81200.0
2007-01-23 11:40:00,10.31,10.31,10.31,10.31,21600.0,10.2187,10.2187,10.2187,10.2187,21600.0
2007-01-23 11:45:00,10.31,10.31,10.31,10.31,48800.0,10.2187,10.2187,10.2187,10.2187,48800.0
2007-01-23 11:50:00,10.31,10.31,10.31,10.31,53200.0,10.2187,10.2187,10.2187,10.2187,53200.0
2007-01-23 11:55:00,10.31,10.31,10.31,10.31,44800.0,10.2187,10.2187,10.2187,10.2187,44800.0
2007-01-23 12:00:00,10.31,10.31,10.31,10.31,56800.0,10.2187,10.2187,10.2187,10.2187,56800.0
2007-01-23 12:05:00,10.31,10.32,10.31,10.32,61200.0,10.2187,10.2286,10.2187,10.2286,61200.0
2007-01-23 12:10:00,10.32,10.32,10.3,10.3,41200.0,10.2286,10.2286,10.2088,10.2088,41200.0
2007-01-23 12:15:00,10.3,10.31,10.3,10.3,41200.0,10.2088,10.2187,10.2088,10.2088,41200.0
2007-01-23 12:20:00,10.3,10.31,10.3,10.3,16400.0,10.2088,10.2187,10.2088,10.2088,16400.0
2007-01-23 12:25:00,10.3,10.31,10.29,10.3,49600.0,10.2088,10.2187,10.1989,10.2088,49600.0
2007-01-23 12:30:00,10.3,10.3,10.29,10.3,62000.0,10.2088,10.2088,10.1989,10.2088,62000.0
2007-01-23 12:35:00,10.29,10.3,10.29,10.29,70000.0,10.1989,10.2088,10.1989,10.1989,70000.0
2007-01-23 12:40:00,10.3,10.31,10.29,10.29,95600.0,10.2088,10.2187,10.1989,10.1989,95600.0
2007-01-23 12:45:00,10.29,10.31,10.29,10.31,72000.0,10.1989,10.2187,10.1989,10.2187,72000.0
2007-01-23 12:50:00,10.31,10.32,10.31,10.31,56800.0,10.2187,10.2286,10.2187,10.2187,56800.0
2007-01-23 12:55:00,10.31,10.32,10.31,10.32,63600.0,10.2187,10.2286,10.2187,10.2286,63600.0
2007-01-23 13:00:00,10.32,10.33,10.31,10.33,61600.0,10.2286,10.2385,10.2187,10.2385,61600.0
2007-01-23 13:05:00,10.33,10.33,10.32,10.33,62800.0,10.2385,10.2385,10.2286,10.2385,62800.0
2007-01-23 13:10:00,10.33,10.33,10.31,10.32,90000.0,10.2385,10.2385,10.2187,10.2286,90000.0
2007-01-23 13:15:00,10.32,10.33,10.31,10.33,121600.0,10.2286,10.2385,10.2187,10.2385,121600.0
2007-01-23 13:20:00,10.33,10.33,10.31,10.31,84000.0,10.2385,10.2385,10.2187,10.2187,84000.0
2007-01-23 13:25:00,10.31,10.33,10.31,10.33,69600.0,10.2187,10.2385,10.2187,10.2385,69600.0
2007-01-23 13:30:00,10.33,10.33,10.33,10.33,46000.0,10.2385,10.2385,10.2385,10.2385,46000.0
2007-01-23 13:35:00,10.33,10.33,10.31,10.33,90000.0,10.2385,10.2385,10.2187,10.2385,90000.0
2007-01-23 13:40:00,10.33,10.33,10.32,10.32,62400.0,10.2385,10.2385,10.2286,10.2286,62400.0
2007-01-23 13:45:00,10.33,10.33,10.32,10.33,76000.0,10.2385,10.2385,10.2286,10.2385,76000.0
2007-01-23 13:50:00,10.32,10.33,10.32,10.32,43600.0,10.2286,10.2385,10.2286,10.2286,43600.0
2007-01-23 13:55:00,10.32,10.33,10.31,10.32,54000.0,10.2286,10.2385,10.2187,10.2286,54000.0
2007-01-23 14:00:00,10.32,10.32,10.32,10.32,47600.0,10.2286,10.2286,10.2286,10.2286,47600.0
2007-01-23 14:05:00,10.32,10.32,10.31,10.32,68000.0,10.2286,10.2286,10.2187,10.2286,68000.0
2007-01-23 14:10:00,10.32,10.33,10.3,10.31,106400.0,10.2286,10.2385,10.2088,10.2187,106400.0
2007-01-23 14:15:00,10.31,10.32,10.31,10.31,58400.0,10.2187,10.2286,10.2187,10.2187,58400.0
2007-01-23 14:20:00,10.31,10.32,10.3,10.31,71200.0,10.2187,10.2286,10.2088,10.2187,71200.0
2007-01-23 14:25:00,10.31,10.32,10.3,10.3,79200.0,10.2187,10.2286,10.2088,10.2088,79200.0
2007-01-23 14:30:00,10.3,10.31,10.28,10.29,98400.0,10.2088,10.2187,10.189,10.1989,98400.0
2007-01-23 14:35:00,10.29,10.3,10.28,10.29,100000.0,10.1989,10.2088,10.189,10.1989,100000.0
2007-01-23 14:40:00,10.29,10.29,10.28,10.29,49200.0,10.1989,10.1989,10.189,10.1989,49200.0
2007-01-23 14:45:00,10.29,10.31,10.28,10.31,62000.0,10.1989,10.2187,10.189,10.2187,62000.0
2007-01-23 14:50:00,10.31,10.32,10.3,10.31,53200.0,10.2187,10.2286,10.2088,10.2187,53200.0
2007-01-23 14:55:00,10.3,10.32,10.3,10.31,53200.0,10.2088,10.2286,10.2088,10.2187,53200.0
2007-01-23 15:00:00,10.31,10.31,10.3,10.31,27200.0,10.2187,10.2187,10.2088,10.2187,27200.0
2007-01-23 15:05:00,10.31,10.31,10.3,10.3,35600.0,10.2187,10.2187,10.2088,10.2088,35600.0
2007-01-23 15:10:00,10.3,10.31,10.29,10.31,116800.0,10.2088,10.2187,10.1989,10.2187,116800.0
2007-01-23 15:15:00,10.31,10.31,10.3,10.31,99200.0,10.2187,10.2187,10.2088,10.2187,99200.0
2007-01-23 15:20:00,10.31,10.32,10.3,10.31,126400.0,10.2187,10.2286,10.2088,10.2187,126400.0
2007-01-23 15:25:00,10.31,10.32,10.31,10.31,24000.0,10.2187,10.2286,10.2187,10.2187,24000.0
2007-01-23 15:30:00,10.31,10.31,10.31,10.31,62400.0,10.2187,10.2187,10.2187,10.2187,62400.0
2007-01-23 15:35:00,10.31,10.32,10.3,10.31,115600.0,10.2187,10.2286,10.2088,10.2187,115600.0
2007-01-23 15:40:00,10.31,10.31,10.3,10.31,126000.0,10.2187,10.2187,10.2088,10.2187,126000.0
2007-01-23 15:45:00,10.31,10.32,10.3,10.31,167200.0,10.2187,10.2286,10.2088,10.2187,167200.0
2007-01-23 15:50:00,10.31,10.31,10.3,10.31,112400.0,10.2187,10.2187,10.2088,10.2187,112400.0
2007-01-23 15:55:00,10.31,10.32,10.29,10.32,196000.0,10.2187,10.2286,10.1989,10.2286,196000.0
2007-01-24 09:30:00,10.35,10.51,10.35,10.48,162800.0,10.2583,10.4169,10.2583,10.3872,162800.0
2007-01-24 09:35:00,10.47,10.5,10.47,10.5,72800.0,10.3773,10.407,10.3773,10.407,72800.0
2007-01-24 09:40:00,10.49,10.53,10.49,10.51,114000.0,10.3971,10.4367,10.3971,10.4169,114000.0
2007-01-24 09:45:00,10.51,10.53,10.5,10.53,98000.0,10.4169,10.4367,10.407,10.4367,98000.0
2007-01-24 09:50:00,10.53,10.54,10.5,10.51,171200.0,10.4367,10.4467,10.407,10.4169,171200.0
2007-01-24 09:55:00,10.51,10.52,10.5,10.52,125600.0,10.4169,10.4268,10.407,10.4268,125600.0
2007-01-24 10:00:00,10.52,10.53,10.51,10.51,118800.0,10.4268,10.4367,10.4169,10.4169,118800.0
2007-01-24 10:05:00,10.51,10.52,10.49,10.49,364800.0,10.4169,10.4268,10.3971,10.3971,364800.0
2007-01-24 10:10:00,10.49,10.5,10.48,10.49,228400.0,10.3971,10.407,10.3872,10.3971,228400.0
2007-01-24 10:15:00,10.49,10.51,10.49,10.49,232400.0,10.3971,10.4169,10.3971,10.3971,232400.0
2007-01-24 10:20:00,10.5,10.5,10.47,10.49,74000.0,10.407,10.407,10.3773,10.3971,74000.0
2007-01-24 10:25:00,10.48,10.51,10.48,10.5,51600.0,10.3872,10.4169,10.3872,10.407,51600.0
2007-01-24 10:30:00,10.5,10.52,10.5,10.51,54000.0,10.407,10.4268,10.407,10.4169,54000.0
2007-01-24 10:35:00,10.52,10.53,10.49,10.51,154800.0,10.4268,10.4367,10.3971,10.4169,154800.0
2007-01-24 10:40:00,10.5,10.52,10.5,10.51,64800.0,10.407,10.4268,10.407,10.4169,64800.0
2007-01-24 10:45:00,10.5,10.51,10.5,10.5,100800.0,10.407,10.4169,10.407,10.407,100800.0
2007-01-24 10:50:00,10.51,10.51,10.5,10.5,70800.0,10.4169,10.4169,10.407,10.407,70800.0
2007-01-24 10:55:00,10.5,10.53,10.5,10.53,166800.0,10.407,10.4367,10.407,10.4367,166800.0
2007-01-24 11:00:00,10.53,10.53,10.52,10.53,28800.0,10.4367,10.4367,10.4268,10.4367,28800.0
2007-01-24 11:05:00,10.53,10.59,10.53,10.59,169200.0,10.4367,10.4962,10.4367,10.4962,169200.0
2007-01-24 11:10:00,10.59,10.63,10.59,10.62,122400.0,10.4962,10.5359,10.4962,10.526,122400.0
2007-01-24 11:15:00,10.62,10.63,10.61,10.61,107200.0,10.526,10.5359,10.516,10.516,107200.0
2007-01-24 11:20:00,10.61,10.62,10.59,10.61,57200.0,10.516,10.526,10.4962,10.516,57200.0
2007-01-24 11:25:00,10.61,10.66,10.61,10.66,199600.0,10.516,10.5656,10.516,10.5656,199600.0
2007-01-24 11:30:00,10.66,10.67,10.63,10.64,270000.0,10.5656,10.5755,10.5359,10.5458,270000.0
2007-01-24 11:35:00,10.64,10.64,10.63,10.63,110400.0,10.5458,10.5458,10.5359,10.5359,110400.0
2007-01-24 11:40:00,10.63,10.64,10.6,10.6,414400.0,10.5359,10.5458,10.5061,10.5061,414400.0
2007-01-24 11:45:00,10.6,10.61,10.59,10.61,166800.0,10.5061,10.516,10.4962,10.516,166800.0
2007-01-24 11:50:00,10.61,10.61,10.61,10.61,32800.0,10.516,10.516,10.516,10.516,32800.0
2007-01-24 11:55:00,10.61,10.61,10.6,10.61,49200.0,10.516,10.516,10.5061,10.516,49200.0
2007-01-24 12:00:00,10.6,10.61,10.6,10.61,9600.0,10.5061,10.516,10.5061,10.516,9600.0
2007-01-24 12:05:00,10.6,10.61,10.59,10.61,33200.0,10.5061,10.516,10.4962,10.516,33200.0
2007-01-24 12:10:00,10.61,10.62,10.61,10.61,38400.0,10.516,10.526,10.516,10.516,38400.0
2007-01-24 12:15:00,10.61,10.61,10.6,10.61,62800.0,10.516,10.516,10.5061,10.516,62800.0
2007-01-24 12:20:00,10.61,10.63,10.61,10.63,105600.0,10.516,10.5359,10.516,10.5359,105600.0
2007-01-24 12:25:00,10.63,10.65,10.63,10.64,37600.0,10.5359,10.5557,10.5359,10.5458,37600.0
2007-01-24 12:30:00,10.64,10.65,10.63,10.65,148400.0,10.5458,10.5557,10.5359,10.5557,148400.0
2007-01-24 12:35:00,10.65,10.66,10.63,10.63,314800.0,10.5557,10.5656,10.5359,10.5359,314800.0
2007-01-24 12:40:00,10.63,10.63,10.61,10.62,56000.0,10.5359,10.5359,10.516,10.526,56000.0
2007-01-24 12:45:00,10.62,10.63,10.6,10.61,502000.0,10.526,10.5359,10.5061,10.516,502000.0
2007-01-24 12:50:00,10.61,10.63,10.61,10.61,171600.0,10.516,10.5359,10.516,10.516,171600.0
2007-01-24 12:55:00,10.61,10.62,10.61,10.62,9200.0,10.516,10.526,10.516,10.526,9200.0
2007-01-24 13:00:00,10.62,10.62,10.6,10.6,18400.0,10.526,10.526,10.5061,10.5061,18400.0
2007-01-24 13:05:00,10.6,10.6,10.59,10.59,31200.0,10.5061,10.5061,10.4962,10.4962,31200.0
2007-01-24 13:10:00,10.59,10.6,10.59,10.59,13600.0,10.4962,10.5061,10.4962,10.4962,13600.0
2007-01-24 13:15:00,10.58,10.6,10.58,10.6,40800.0,10.4863,10.5061,10.4863,10.5061,40800.0
2007-01-24 13:20:00,10.6,10.61,10.59,10.6,33600.0,10.5061,10.516,10.4962,10.5061,33600.0
2007-01-24 13:25:00,10.6,10.6,10.59,10.6,15600.0,10.5061,10.5061,10.4962,10.5061,15600.0
2007-01-24 13:30:00,10.6,10.6,10.59,10.6,35600.0,10.5061,10.5061,10.4962,10.5061,35600.0
2007-01-24 13:35:00,10.6,10.63,10.6,10.62,87200.0,10.5061,10.5359,10.5061,10.526,87200.0
2007-01-24 13:40:00,10.62,10.62,10.62,10.62,50800.0,10.526,10.526,10.526,10.526,50800.0
2007-01-24 13:45:00,10.62,10.63,10.62,10.62,119200.0,10.526,10.5359,10.526,10.526,119200.0
2007-01-24 13:50:00,10.63,10.63,10.62,10.62,132000.0,10.5359,10.5359,10.526,10.526,132000.0
2007-01-24 13:55:00,10.62,10.65,10.62,10.65,54800.0,10.526,10.5557,10.526,10.5557,54800.0
2007-01-24 14:00:00,10.65,10.66,10.63,10.64,86000.0,10.5557,10.5656,10.5359,10.5458,86000.0
2007-01-24 14:05:00,10.64,10.65,10.64,10.65,51600.0,10.5458,10.5557,10.5458,10.5557,51600.0
2007-01-24 14:10:00,10.65,10.65,10.65,10.65,68400.0,10.5557,10.5557,10.5557,10.5557,68400.0
2007-01-24 14:15:00,10.65,10.65,10.63,10.63,58000.0,10.5557,10.5557,10.5359,10.5359,58000.0
2007-01-24 14:20:00,10.63,10.64,10.63,10.63,49200.0,10.5359,10.5458,10.5359,10.5359,49200.0
2007-01-24 14:25:00,10.63,10.64,10.63,10.63,58400.0,10.5359,10.5458,10.5359,10.5359,58400.0
2007-01-24 14:30:00,10.63,10.63,10.63,10.63,58800.0,10.5359,10.5359,10.5359,10.5359,58800.0
2007-01-24 14:35:00,10.63,10.65,10.63,10.64,81600.0,10.5359,10.5557,10.5359,10.5458,81600.0
2007-01-24 14:40:00,10.64,10.65,10.63,10.64,52000.0,10.5458,10.5557,10.5359,10.5458,52000.0
2007-01-24 14:45:00,10.64,10.64,10.63,10.63,89600.0,10.5458,10.5458,10.5359,10.5359,89600.0
2007-01-24 14:50:00,10.63,10.64,10.63,10.63,46400.0,10.5359,10.5458,10.5359,10.5359,46400.0
2007-01-24 14:55:00,10.63,10.64,10.63,10.63,67600.0,10.5359,10.5458,10.5359,10.5359,67600.0
2007-01-24 15:00:00,10.63,10.65,10.63,10.65,81200.0,10.5359,10.5557,10.5359,10.5557,81200.0
2007-01-24 15:05:00,10.65,10.67,10.65,10.67,42800.0,10.5557,10.5755,10.5557,10.5755,42800.0
2007-01-24 15:10:00,10.67,10.68,10.67,10.68,75600.0,10.5755,10.5854,10.5755,10.5854,75600.0
2007-01-24 15:15:00,10.68,10.69,10.67,10.67,96000.0,10.5854,10.5953,10.5755,10.5755,96000.0
2007-01-24 15:20:00,10.67,10.68,10.66,10.67,80800.0,10.5755,10.5854,10.5656,10.5755,80800.0
2007-01-24 15:25:00,10.67,10.67,10.64,10.65,104400.0,10.5755,10.5755,10.5458,10.5557,104400.0
2007-01-24 15:30:00,10.64,10.66,10.61,10.64,432800.0,10.5458,10.5656,10.516,10.5458,432800.0
2007-01-24 15:35:00,10.64,10.68,10.63,10.68,144000.0,10.5458,10.5854,10.5359,10.5854,144000.0
2007-01-24 15:40:00,10.69,10.7,10.61,10.62,262400.0,10.5953,10.6052,10.516,10.526,262400.0
2007-01-24 15:45:00,10.62,10.65,10.62,10.62,100000.0,10.526,10.5557,10.526,10.526,100000.0
2007-01-24 15:50:00,10.62,10.63,10.59,10.59,173200.0,10.526,10.5359,10.4962,10.4962,173200.0
2007-01-24 15:55:00,10.6,10.62,10.59,10.62,271200.0,10.5061,10.526,10.4962,10.526,271200.0
2007-01-25 09:30:00,10.61,10.61,10.54,10.55,126400.0,10.516,10.516,10.4467,10.4566,126400.0
2007-01-25 09:35:00,10.55,10.58,10.55,10.55,64400.0,10.4566,10.4863,10.4566,10.4566,64400.0
2007-01-25 09:40:00,10.54,10.54,10.44,10.47,212800.0,10.4467,10.4467,10.3475,10.3773,212800.0
2007-01-25 09:45:00,10.47,10.47,10.44,10.44,87600.0,10.3773,10.3773,10.3475,10.3475,87600.0
2007-01-25 09:50:00,10.43,10.47,10.38,10.44,151600.0,10.3376,10.3773,10.2881,10.3475,151600.0
2007-01-25 09:55:00,10.44,10.49,10.44,10.48,133600.0,10.3475,10.3971,10.3475,10.3872,133600.0
2007-01-25 10:00:00,10.48,10.51,10.44,10.44,113200.0,10.3872,10.4169,10.3475,10.3475,113200.0
2007-01-25 10:05:00,10.45,10.47,10.45,10.46,124800.0,10.3575,10.3773,10.3575,10.3674,124800.0
2007-01-25 10:10:00,10.46,10.46,10.45,10.46,107600.0,10.3674,10.3674,10.3575,10.3674,107600.0
2007-01-25 10:15:00,10.45,10.46,10.45,10.46,119200.0,10.3575,10.3674,10.3575,10.3674,119200.0
2007-01-25 10:20:00,10.45,10.45,10.42,10.43,70000.0,10.3575,10.3575,10.3277,10.3376,70000.0
2007-01-25 10:25:00,10.43,10.43,10.42,10.43,18800.0,10.3376,10.3376,10.3277,10.3376,18800.0
2007-01-25 10:30:00,10.43,10.49,10.43,10.49,102000.0,10.3376,10.3971,10.3376,10.3971,102000.0
2007-01-25 10:35:00,10.49,10.49,10.47,10.47,37200.0,10.3971,10.3971,10.3773,10.3773,37200.0
2007-01-25 10:40:00,10.47,10.48,10.47,10.47,39600.0,10.3773,10.3872,10.3773,10.3773,39600.0
2007-01-25 10:45:00,10.47,10.48,10.46,10.48,54800.0,10.3773,10.3872,10.3674,10.3872,54800.0
2007-01-25 10:50:00,10.48,10.49,10.48,10.49,35600.0,10.3872,10.3971,10.3872,10.3971,35600.0
2007-01-25 10:55:00,10.5,10.5,10.49,10.49,40000.0,10.407,10.407,10.3971,10.3971,40000.0
2007-01-25 11:00:00,10.49,10.49,10.49,10.49,50000.0,10.3971,10.3971,10.3971,10.3971,50000.0
2007-01-25 11:05:00,10.49,10.49,10.49,10.49,55200.0,10.3971,10.3971,10.3971,10.3971,55200.0
2007-01-25 11:10:00,10.49,10.49,10.47,10.47,37200.0,10.3971,10.3971,10.3773,10.3773,37200.0
2007-01-25 11:15:00,10.47,10.47,10.46,10.46,38000.0,10.3773,10.3773,10.3674,10.3674,38000.0
2007-01-25 11:20:00,10.46,10.49,10.46,10.49,36400.0,10.3674,10.3971,10.3674,10.3971,36400.0
2007-01-25 11:25:00,10.49,10.49,10.48,10.48,36800.0,10.3971,10.3971,10.3872,10.3872,36800.0
2007-01-25 11:30:00,10.48,10.49,10.48,10.49,34800.0,10.3872,10.3971,10.3872,10.3971,34800.0
2007-01-25 11:35:00,10.49,10.49,10.46,10.46,56000.0,10.3971,10.3971,10.3674,10.3674,56000.0
2007-01-25 11:40:00,10.47,10.47,10.46,10.47,32400.0,10.3773,10.3773,10.3674,10.3773,32400.0
2007-01-25 11:45:00,10.47,10.47,10.45,10.45,39200.0,10.3773,10.3773,10.3575,10.3575,39200.0
2007-01-25 11:50:00,10.45,10.45,10.44,10.45,36800.0,10.3575,10.3575,10.3475,10.3575,36800.0
2007-01-25 11:55:00,10.45,10.45,10.45,10.45,33200.0,10.3575,10.3575,10.3575,10.3575,33200.0
2007-01-25 12:00:00,10.45,10.45,10.44,10.45,31200.0,10.3575,10.3575,10.3475,10.3575,31200.0
2007-01-25 12:05:00,10.44,10.45,10.42,10.42,42000.0,10.3475,10.3575,10.3277,10.3277,42000.0
2007-01-25 12:10:00,10.42,10.42,10.41,10.42,52400.0,10.3277,10.3277,10.3178,10.3277,52400.0
2007-01-25 12:15:00,10.42,10.42,10.41,10.42,52800.0,10.3277,10.3277,10.3178,10.3277,52800.0
2007-01-25 12:20:00,10.42,10.42,10.41,10.42,37200.0,10.3277,10.3277,10.3178,10.3277,37200.0
2007-01-25 12:25:00,10.42,10.43,10.42,10.43,34000.0,10.3277,10.3376,10.3277,10.3376,34000.0
2007-01-25 12:30:00,10.43,10.45,10.43,10.45,30800.0,10.3376,10.3575,10.3376,10.3575,30800.0
2007-01-25 12:35:00,10.45,10.47,10.44,10.46,58000.0,10.3575,10.3773,10.3475,10.3674,58000.0
2007-01-25 12:40:00,10.46,10.47,10.46,10.46,28000.0,10.3674,10.3773,10.3674,10.3674,28000.0
2007-01-25 12:45:00,10.46,10.47,10.46,10.47,59200.0,10.3674,10.3773,10.3674,10.3773,59200.0
2007-01-25 12:50:00,10.47,10.49,10.47,10.49,35200.0,10.3773,10.3971,10.3773,10.3971,35200.0
2007-01-25 12:55:00,10.49,10.49,10.49,10.49,70800.0,10.3971,10.3971,10.3971,10.3971,70800.0
2007-01-25 13:00:00,10.49,10.52,10.49,10.52,72800.0,10.3971,10.4268,10.3971,10.4268,72800.0
2007-01-25 13:05:00,10.52,10.55,10.52,10.53,125600.0,10.4268,10.4566,10.4268,10.4367,125600.0
2007-01-25 13:10:00,10.54,10.54,10.54,10.54,68000.0,10.4467,10.4467,10.4467,10.4467,68000.0
2007-01-25 13:15:00,10.54,10.58,10.54,10.58,87200.0,10.4467,10.4863,10.4467,10.4863,87200.0
2007-01-25 13:20:00,10.58,10.6,10.56,10.56,86800.0,10.4863,10.5061,10.4665,10.4665,86800.0
2007-01-25 13:25:00,10.56,10.58,10.55,10.57,67200.0,10.4665,10.4863,10.4566,10.4764,67200.0
2007-01-25 13:30:00,10.57,10.58,10.56,10.56,96800.0,10.4764,10.4863,10.4665,10.4665,96800.0
2007-01-25 13:35:00,10.56,10.58,10.56,10.56,141600.0,10.4665,10.4863,10.4665,10.4665,141600.0
2007-01-25 13:40:00,10.55,10.58,10.55,10.57,60400.0,10.4566,10.4863,10.4566,10.4764,60400.0
2007-01-25 13:45:00,10.57,10.57,10.56,10.57,51600.0,10.4764,10.4764,10.4665,10.4764,51600.0
2007-01-25 13:50:00,10.57,10.58,10.56,10.56,55600.0,10.4764,10.4863,10.4665,10.4665,55600.0
2007-01-25 13:55:00,10.56,10.57,10.56,10.56,57200.0,10.4665,10.4764,10.4665,10.4665,57200.0
2007-01-25 14:00:00,10.56,10.56,10.54,10.54,78000.0,10.4665,10.4665,10.4467,10.4467,78000.0
2007-01-25 14:05:00,10.54,10.55,10.53,10.53,59200.0,10.4467,10.4566,10.4367,10.4367,59200.0
2007-01-25 14:10:00,10.53,10.54,10.52,10.54,71200.0,10.4367,10.4467,10.4268,10.4467,71200.0
2007-01-25 14:15:00,10.54,10.55,10.52,10.53,476400.0,10.4467,10.4566,10.4268,10.4367,476400.0
2007-01-25 14:20:00,10.53,10.53,10.49,10.49,112400.0,10.4367,10.4367,10.3971,10.3971,112400.0
2007-01-25 14:25:00,10.49,10.5,10.47,10.5,126400.0,10.3971,10.407,10.3773,10.407,126400.0
2007-01-25 14:30:00,10.5,10.5,10.47,10.47,63600.0,10.407,10.407,10.3773,10.3773,63600.0
2007-01-25 14:35:00,10.47,10.5,10.47,10.49,129200.0,10.3773,10.407,10.3773,10.3971,129200.0
2007-01-25 14:40:00,10.49,10.5,10.49,10.5,150400.0,10.3971,10.407,10.3971,10.407,150400.0
2007-01-25 14:45:00,10.5,10.5,10.49,10.5,60800.0,10.407,10.407,10.3971,10.407,60800.0
2007-01-25 14:50:00,10.5,10.5,10.47,10.47,73600.0,10.407,10.407,10.3773,10.3773,73600.0
2007-01-25 14:55:00,10.47,10.49,10.47,10.47,64800.0,10.3773,10.3971,10.3773,10.3773,64800.0
2007-01-25 15:00:00,10.47,10.5,10.47,10.5,167600.0,10.3773,10.407,10.3773,10.407,167600.0
2007-01-25 15:05:00,10.5,10.5,10.46,10.47,127600.0,10.407,10.407,10.3674,10.3773,127600.0
2007-01-25 15:10:00,10.47,10.49,10.47,10.49,52400.0,10.3773,10.3971,10.3773,10.3971,52400.0
2007-01-25 15:15:00,10.49,10.49,10.47,10.49,52800.0,10.3971,10.3971,10.3773,10.3971,52800.0
2007-01-25 15:20:00,10.49,10.49,10.46,10.47,58000.0,10.3971,10.3971,10.3674,10.3773,58000.0
2007-01-25 15:25:00,10.46,10.51,10.46,10.51,94000.0,10.3674,10.4169,10.3674,10.4169,94000.0
2007-01-25 15:30:00,10.5,10.5,10.47,10.49,114800.0,10.407,10.407,10.3773,10.3971,114800.0
2007-01-25 15:35:00,10.49,10.49,10.46,10.47,115200.0,10.3971,10.3971,10.3674,10.3773,115200.0
2007-01-25 15:40:00,10.46,10.48,10.46,10.47,74000.0,10.3674,10.3872,10.3674,10.3773,74000.0
2007-01-25 15:45:00,10.48,10.48,10.45,10.45,101600.0,10.3872,10.3872,10.3575,10.3575,101600.0
2007-01-25 15:50:00,10.45,10.47,10.45,10.47,122000.0,10.3575,10.3773,10.3575,10.3773,122000.0
2007-01-25 15:55:00,10.47,10.48,10.46,10.47,137600.0,10.3773,10.3872,10.3674,10.3773,137600.0
2007-01-26 09:30:00,10.51,10.54,10.51,10.54,26800.0,10.4169,10.4467,10.4169,10.4467,26800.0
2007-01-26 09:35:00,10.53,10.53,10.49,10.52,46000.0,10.4367,10.4367,10.3971,10.4268,46000.0
2007-01-26 09:40:00,10.52,10.55,10.51,10.55,71200.0,10.4268,10.4566,10.4169,10.4566,71200.0
2007-01-26 09:45:00,10.55,10.55,10.52,10.54,181200.0,10.4566,10.4566,10.4268,10.4467,181200.0
2007-01-26 09:50:00,10.53,10.55,10.53,10.54,69200.0,10.4367,10.4566,10.4367,10.4467,69200.0
2007-01-26 09:55:00,10.54,10.56,10.53,10.55,93600.0,10.4467,10.4665,10.4367,10.4566,93600.0
2007-01-26 10:00:00,10.55,10.56,10.54,10.55,55600.0,10.4566,10.4665,10.4467,10.4566,55600.0
2007-01-26 10:05:00,10.54,10.56,10.54,10.56,52800.0,10.4467,10.4665,10.4467,10.4665,52800.0
2007-01-26 10:10:00,10.56,10.58,10.55,10.56,43200.0,10.4665,10.4863,10.4566,10.4665,43200.0
2007-01-26 10:15:00,10.56,10.59,10.56,10.58,39600.0,10.4665,10.4962,10.4665,10.4863,39600.0
2007-01-26 10:20:00,10.58,10.59,10.58,10.58,97600.0,10.4863,10.4962,10.4863,10.4863,97600.0
2007-01-26 10:25:00,10.58,10.61,10.58,10.61,100000.0,10.4863,10.516,10.4863,10.516,100000.0
2007-01-26 10:30:00,10.61,10.65,10.61,10.64,65200.0,10.516,10.5557,10.516,10.5458,65200.0
2007-01-26 10:35:00,10.64,10.69,10.64,10.67,115600.0,10.5458,10.5953,10.5458,10.5755,115600.0
2007-01-26 10:40:00,10.66,10.66,10.62,10.63,68000.0,10.5656,10.5656,10.526,10.5359,68000.0
2007-01-26 10:45:00,10.62,10.63,10.58,10.59,113600.0,10.526,10.5359,10.4863,10.4962,113600.0
2007-01-26 10:50:00,10.59,10.6,10.58,10.59,90400.0,10.4962,10.5061,10.4863,10.4962,90400.0
2007-01-26 10:55:00,10.59,10.6,10.57,10.58,86000.0,10.4962,10.5061,10.4764,10.4863,86000.0
2007-01-26 11:00:00,10.58,10.58,10.55,10.56,72400.0,10.4863,10.4863,10.4566,10.4665,72400.0
2007-01-26 11:05:00,10.56,10.58,10.56,10.56,26400.0,10.4665,10.4863,10.4665,10.4665,26400.0
2007-01-26 11:10:00,10.56,10.56,10.55,10.55,38400.0,10.4665,10.4665,10.4566,10.4566,38400.0
2007-01-26 11:15:00,10.55,10.56,10.54,10.56,46800.0,10.4566,10.4665,10.4467,10.4665,46800.0
2007-01-26 11:20:00,10.56,10.6,10.56,10.58,68000.0,10.4665,10.5061,10.4665,10.4863,68000.0
2007-01-26 11:25:00,10.58,10.58,10.57,10.57,64000.0,10.4863,10.4863,10.4764,10.4764,64000.0
2007-01-26 11:30:00,10.57,10.57,10.56,10.56,49600.0,10.4764,10.4764,10.4665,10.4665,49600.0
2007-01-26 11:35:00,10.56,10.56,10.54,10.54,90800.0,10.4665,10.4665,10.4467,10.4467,90800.0
2007-01-26 11:40:00,10.54,10.56,10.54,10.55,32800.0,10.4467,10.4665,10.4467,10.4566,32800.0
2007-01-26 11:45:00,10.55,10.56,10.55,10.55,43600.0,10.4566,10.4665,10.4566,10.4566,43600.0
2007-01-26 11:50:00,10.55,10.58,10.55,10.56,62000.0,10.4566,10.4863,10.4566,10.4665,62000.0
2007-01-26 11:55:00,10.55,10.57,10.55,10.57,52800.0,10.4566,10.4764,10.4566,10.4764,52800.0
2007-01-26 12:00:00,10.58,10.58,10.53,10.53,517200.0,10.4863,10.4863,10.4367,10.4367,517200.0
2007-01-26 12:05:00,10.52,10.53,10.49,10.53,96800.0,10.4268,10.4367,10.3971,10.4367,96800.0
2007-01-26 12:10:00,10.53,10.58,10.52,10.58,44400.0,10.4367,10.4863,10.4268,10.4863,44400.0
2007-01-26 12:15:00,10.56,10.57,10.55,10.56,28000.0,10.4665,10.4764,10.4566,10.4665,28000.0
2007-01-26 12:20:00,10.55,10.56,10.55,10.55,27600.0,10.4566,10.4665,10.4566,10.4566,27600.0
2007-01-26 12:25:00,10.56,10.57,10.55,10.56,50400.0,10.4665,10.4764,10.4566,10.4665,50400.0
2007-01-26 12:30:00,10.56,10.58,10.55,10.56,101600.0,10.4665,10.4863,10.4566,10.4665,101600.0
2007-01-26 12:35:00,10.56,10.57,10.54,10.55,59200.0,10.4665,10.4764,10.4467,10.4566,59200.0
2007-01-26 12:40:00,10.55,10.55,10.54,10.55,36000.0,10.4566,10.4566,10.4467,10.4566,36000.0
2007-01-26 12:45:00,10.55,10.57,10.55,10.56,19200.0,10.4566,10.4764,10.4566,10.4665,19200.0
2007-01-26 12:50:00,10.57,10.57,10.54,10.54,41600.0,10.4764,10.4764,10.4467,10.4467,41600.0
2007-01-26 12:55:00,10.54,10.57,10.54,10.56,36400.0,10.4467,10.4764,10.4467,10.4665,36400.0
2007-01-26 13:00:00,10.56,10.57,10.56,10.56,26400.0,10.4665,10.4764,10.4665,10.4665,26400.0
2007-01-26 13:05:00,10.56,10.56,10.54,10.54,30000.0,10.4665,10.4665,10.4467,10.4467,30000.0
2007-01-26 13:10:00,10.55,10.56,10.53,10.54,40000.0,10.4566,10.4665,10.4367,10.4467,40000.0
2007-01-26 13:15:00,10.54,10.55,10.53,10.53,90800.0,10.4467,10.4566,10.4367,10.4367,90800.0
2007-01-26 13:20:00,10.53,10.55,10.53,10.55,38000.0,10.4367,10.4566,10.4367,10.4566,38000.0
2007-01-26 13:25:00,10.55,10.57,10.55,10.56,29200.0,10.4566,10.4764,10.4566,10.4665,29200.0
2007-01-26 13:30:00,10.56,10.57,10.54,10.56,40000.0,10.4665,10.4764,10.4467,10.4665,40000.0
2007-01-26 13:35:00,10.56,10.58,10.56,10.58,51600.0,10.4665,10.4863,10.4665,10.4863,51600.0
2007-01-26 13:40:00,10.58,10.6,10.58,10.6,26800.0,10.4863,10.5061,10.4863,10.5061,26800.0
2007-01-26 13:45:00,10.6,10.6,10.55,10.55,244000.0,10.5061,10.5061,10.4566,10.4566,244000.0
2007-01-26 13:50:00,10.56,10.56,10.56,10.56,24000.0,10.4665,10.4665,10.4665,10.4665,24000.0
2007-01-26 13:55:00,10.56,10.58,10.56,10.58,26000.0,10.4665,10.4863,10.4665,10.4863,26000.0
2007-01-26 14:00:00,10.57,10.57,10.56,10.57,22400.0,10.4764,10.4764,10.4665,10.4764,22400.0
2007-01-26 14:05:00,10.57,10.57,10.56,10.57,15200.0,10.4764,10.4764,10.4665,10.4764,15200.0
2007-01-26 14:10:00,10.57,10.58,10.56,10.58,36400.0,10.4764,10.4863,10.4665,10.4863,36400.0
2007-01-26 14:15:00,10.58,10.62,10.58,10.62,48400.0,10.4863,10.526,10.4863,10.526,48400.0
2007-01-26 14:20:00,10.62,10.62,10.59,10.6,42400.0,10.526,10.526,10.4962,10.5061,42400.0
2007-01-26 14:25:00,10.6,10.6,10.59,10.59,29200.0,10.5061,10.5061,10.4962,10.4962,29200.0
2007-01-26 14:30:00,10.59,10.61,10.59,10.61,46800.0,10.4962,10.516,10.4962,10.516,46800.0
2007-01-26 14:35:00,10.61,10.61,10.6,10.6,40400.0,10.516,10.516,10.5061,10.5061,40400.0
2007-01-26 14:40:00,10.6,10.62,10.6,10.61,34000.0,10.5061,10.526,10.5061,10.516,34000.0
2007-01-26 14:45:00,10.62,10.63,10.61,10.62,32400.0,10.526,10.5359,10.516,10.526,32400.0
2007-01-26 14:50:00,10.63,10.63,10.62,10.62,25200.0,10.5359,10.5359,10.526,10.526,25200.0
2007-01-26 14:55:00,10.62,10.63,10.62,10.63,31600.0,10.526,10.5359,10.526,10.5359,31600.0
2007-01-26 15:00:00,10.63,10.63,10.62,10.62,8000.0,10.5359,10.5359,10.526,10.526,8000.0
2007-01-26 15:05:00,10.62,10.62,10.61,10.62,10800.0,10.526,10.526,10.516,10.526,10800.0
2007-01-26 15:10:00,10.61,10.62,10.61,10.61,10800.0,10.516,10.526,10.516,10.516,10800.0
2007-01-26 15:15:00,10.61,10.61,10.59,10.59,24400.0,10.516,10.516,10.4962,10.4962,24400.0
2007-01-26 15:20:00,10.59,10.59,10.56,10.56,61200.0,10.4962,10.4962,10.4665,10.4665,61200.0
2007-01-26 15:25:00,10.56,10.58,10.55,10.55,43200.0,10.4665,10.4863,10.4566,10.4566,43200.0
2007-01-26 15:30:00,10.56,10.57,10.56,10.56,52400.0,10.4665,10.4764,10.4665,10.4665,52400.0
2007-01-26 15:35:00,10.56,10.59,10.56,10.57,44800.0,10.4665,10.4962,10.4665,10.4764,44800.0
2007-01-26 15:40:00,10.57,10.6,10.57,10.58,34400.0,10.4764,10.5061,10.4764,10.4863,34400.0
2007-01-26 15:45:00,10.58,10.58,10.56,10.58,58000.0,10.4863,10.4863,10.4665,10.4863,58000.0
2007-01-26 15:50:00,10.58,10.58,10.56,10.56,15200.0,10.4863,10.4863,10.4665,10.4665,15200.0
2007-01-26 15:55:00,10.56,10.56,10.54,10.55,52400.0,10.4665,10.4665,10.4467,10.4566,52400.0
2007-01-29 09:30:00,10.56,10.57,10.47,10.52,141200.0,10.4665,10.4764,10.3773,10.4268,141200.0
2007-01-29 09:35:00,10.52,10.6,10.51,10.58,175200.0,10.4268,10.5061,10.4169,10.4863,175200.0
2007-01-29 09:40:00,10.58,10.72,10.56,10.71,343200.0,10.4863,10.6251,10.4665,10.6152,343200.0
2007-01-29 09:45:00,10.72,10.79,10.68,10.73,400000.0,10.6251,10.6944,10.5854,10.635,400000.0
2007-01-29 09:50:00,10.72,10.73,10.64,10.65,160800.0,10.6251,10.635,10.5458,10.5557,160800.0
2007-01-29 09:55:00,10.65,10.67,10.63,10.63,41600.0,10.5557,10.5755,10.5359,10.5359,41600.0
2007-01-29 10:00:00,10.63,10.63,10.62,10.62,70000.0,10.5359,10.5359,10.526,10.526,70000.0
2007-01-29 10:05:00,10.62,10.62,10.6,10.6,63600.0,10.526,10.526,10.5061,10.5061,63600.0
2007-01-29 10:10:00,10.6,10.61,10.55,10.57,161200.0,10.5061,10.516,10.4566,10.4764,161200.0
2007-01-29 10:15:00,10.56,10.61,10.55,10.61,64800.0,10.4665,10.516,10.4566,10.516,64800.0
2007-01-29 10:20:00,10.61,10.65,10.6,10.62,190400.0,10.516,10.5557,10.5061,10.526,190400.0
2007-01-29 10:25:00,10.62,10.64,10.6,10.62,66000.0,10.526,10.5458,10.5061,10.526,66000.0
2007-01-29 10:30:00,10.62,10.63,10.62,10.63,64000.0,10.526,10.5359,10.526,10.5359,64000.0
2007-01-29 10:35:00,10.62,10.63,10.62,10.63,40000.0,10.526,10.5359,10.526,10.5359,40000.0
2007-01-29 10:40:00,10.63,10.68,10.63,10.68,64800.0,10.5359,10.5854,10.5359,10.5854,64800.0
2007-01-29 10:45:00,10.68,10.68,10.66,10.67,70800.0,10.5854,10.5854,10.5656,10.5755,70800.0
2007-01-29 10:50:00,10.67,10.68,10.65,10.68,38800.0,10.5755,10.5854,10.5557,10.5854,38800.0
2007-01-29 10:55:00,10.67,10.68,10.67,10.68,38400.0,10.5755,10.5854,10.5755,10.5854,38400.0
2007-01-29 11:00:00,10.68,10.68,10.66,10.66,44400.0,10.5854,10.5854,10.5656,10.5656,44400.0
2007-01-29 11:05:00,10.66,10.66,10.63,10.65,39600.0,10.5656,10.5656,10.5359,10.5557,39600.0
2007-01-29 11:10:00,10.66,10.66,10.65,10.65,29200.0,10.5656,10.5656,10.5557,10.5557,29200.0
2007-01-29 11:15:00,10.66,10.68,10.66,10.68,46400.0,10.5656,10.5854,10.5656,10.5854,46400.0
2007-01-29 11:20:00,10.68,10.68,10.66,10.66,35600.0,10.5854,10.5854,10.5656,10.5656,35600.0
2007-01-29 11:25:00,10.66,10.68,10.66,10.67,30800.0,10.5656,10.5854,10.5656,10.5755,30800.0
2007-01-29 11:30:00,10.67,10.67,10.64,10.64,73600.0,10.5755,10.5755,10.5458,10.5458,73600.0
2007-01-29 11:35:00,10.64,10.66,10.64,10.65,65600.0,10.5458,10.5656,10.5458,10.5557,65600.0
2007-01-29 11:40:00,10.64,10.66,10.64,10.66,26000.0,10.5458,10.5656,10.5458,10.5656,26000.0
2007-01-29 11:45:00,10.66,10.66,10.63,10.64,27200.0,10.5656,10.5656,10.5359,10.5458,27200.0
2007-01-29 11:50:00,10.63,10.65,10.63,10.65,36400.0,10.5359,10.5557,10.5359,10.5557,36400.0
2007-01-29 11:55:00,10.65,10.65,10.64,10.64,32800.0,10.5557,10.5557,10.5458,10.5458,32800.0
2007-01-29 12:00:00,10.64,10.65,10.64,10.65,42000.0,10.5458,10.5557,10.5458,10.5557,42000.0
2007-01-29 12:05:00,10.65,10.66,10.63,10.63,55200.0,10.5557,10.5656,10.5359,10.5359,55200.0
2007-01-29 12:10:00,10.63,10.66,10.63,10.65,45200.0,10.5359,10.5656,10.5359,10.5557,45200.0
2007-01-29 12:15:00,10.65,10.68,10.65,10.68,46800.0,10.5557,10.5854,10.5557,10.5854,46800.0
2007-01-29 12:20:00,10.68,10.68,10.66,10.68,41200.0,10.5854,10.5854,10.5656,10.5854,41200.0
2007-01-29 12:25:00,10.69,10.69,10.65,10.65,78000.0,10.5953,10.5953,10.5557,10.5557,78000.0
2007-01-29 12:30:00,10.65,10.66,10.65,10.66,37600.0,10.5557,10.5656,10.5557,10.5656,37600.0
2007-01-29 12:35:00,10.66,10.68,10.66,10.66,38400.0,10.5656,10.5854,10.5656,10.5656,38400.0
2007-01-29 12:40:00,10.66,10.68,10.66,10.68,43600.0,10.5656,10.5854,10.5656,10.5854,43600.0
2007-01-29 12:45:00,10.68,10.68,10.66,10.66,30400.0,10.5854,10.5854,10.5656,10.5656,30400.0
2007-01-29 12:50:00,10.67,10.69,10.67,10.67,50400.0,10.5755,10.5953,10.5755,10.5755,50400.0
2007-01-29 12:55:00,10.67,10.7,10.67,10.7,40400.0,10.5755,10.6052,10.5755,10.6052,40400.0
2007-01-29 13:00:00,10.7,10.72,10.69,10.72,101600.0,10.6052,10.6251,10.5953,10.6251,101600.0
2007-01-29 13:05:00,10.72,10.72,10.7,10.71,42400.0,10.6251,10.6251,10.6052,10.6152,42400.0
2007-01-29 13:10:00,10.71,10.72,10.7,10.71,39600.0,10.6152,10.6251,10.6052,10.6152,39600.0
2007-01-29 13:15:00,10.71,10.71,10.69,10.69,41200.0,10.6152,10.6152,10.5953,10.5953,41200.0
2007-01-29 13:20:00,10.69,10.71,10.68,10.69,40400.0,10.5953,10.6152,10.5854,10.5953,40400.0
2007-01-29 13:25:00,10.69,10.7,10.69,10.7,22000.0,10.5953,10.6052,10.5953,10.6052,22000.0
2007-01-29 13:30:00,10.7,10.71,10.69,10.71,39200.0,10.6052,10.6152,10.5953,10.6152,39200.0
2007-01-29 13:35:00,10.7,10.72,10.7,10.72,29200.0,10.6052,10.6251,10.6052,10.6251,29200.0
2007-01-29 13:40:00,10.72,10.72,10.7,10.7,78000.0,10.6251,10.6251,10.6052,10.6052,78000.0
2007-01-29 13:45:00,10.69,10.69,10.65,10.67,42800.0,10.5953,10.5953,10.5557,10.5755,42800.0
2007-01-29 13:50:00,10.67,10.68,10.65,10.65,48800.0,10.5755,10.5854,10.5557,10.5557,48800.0
2007-01-29 13:55:00,10.65,10.65,10.62,10.63,61200.0,10.5557,10.5557,10.526,10.5359,61200.0
2007-01-29 14:00:00,10.62,10.63,10.62,10.62,42800.0,10.526,10.5359,10.526,10.526,42800.0
2007-01-29 14:05:00,10.62,10.62,10.6,10.6,62000.0,10.526,10.526,10.5061,10.5061,62000.0
2007-01-29 14:10:00,10.6,10.6,10.57,10.57,75600.0,10.5061,10.5061,10.4764,10.4764,75600.0
2007-01-29 14:15:00,10.58,10.59,10.58,10.59,42400.0,10.4863,10.4962,10.4863,10.4962,42400.0
2007-01-29 14:20:00,10.59,10.6,10.58,10.59,36000.0,10.4962,10.5061,10.4863,10.4962,36000.0
2007-01-29 14:25:00,10.58,10.61,10.58,10.6,42000.0,10.4863,10.516,10.4863,10.5061,42000.0
2007-01-29 14:30:00,10.59,10.61,10.58,10.61,35200.0,10.4962,10.516,10.4863,10.516,35200.0
2007-01-29 14:35:00,10.61,10.61,10.55,10.59,99200.0,10.516,10.516,10.4566,10.4962,99200.0
2007-01-29 14:40:00,10.59,10.62,10.59,10.62,52800.0,10.4962,10.526,10.4962,10.526,52800.0
2007-01-29 14:45:00,10.61,10.61,10.58,10.6,44800.0,10.516,10.516,10.4863,10.5061,44800.0
2007-01-29 14:50:00,10.59,10.6,10.59,10.6,43200.0,10.4962,10.5061,10.4962,10.5061,43200.0
2007-01-29 14:55:00,10.6,10.62,10.6,10.61,44800.0,10.5061,10.526,10.5061,10.516,44800.0
2007-01-29 15:00:00,10.61,10.61,10.59,10.59,58000.0,10.516,10.516,10.4962,10.4962,58000.0
2007-01-29 15:05:00,10.59,10.61,10.58,10.6,62800.0,10.4962,10.516,10.4863,10.5061,62800.0
2007-01-29 15:10:00,10.6,10.62,10.6,10.6,54400.0,10.5061,10.526,10.5061,10.5061,54400.0
2007-01-29 15:15:00,10.61,10.61,10.59,10.61,33600.0,10.516,10.516,10.4962,10.516,33600.0
2007-01-29 15:20:00,10.61,10.61,10.6,10.6,56800.0,10.516,10.516,10.5061,10.5061,56800.0
2007-01-29 15:25:00,10.6,10.61,10.59,10.61,47600.0,10.5061,10.516,10.4962,10.516,47600.0
2007-01-29 15:30:00,10.61,10.61,10.56,10.56,82000.0,10.516,10.516,10.4665,10.4665,82000.0
2007-01-29 15:35:00,10.57,10.61,10.56,10.6,54000.0,10.4764,10.516,10.4665,10.5061,54000.0
2007-01-29 15:40:00,10.6,10.6,10.58,10.59,44000.0,10.5061,10.5061,10.4863,10.4962,44000.0
2007-01-29 15:45:00,10.58,10.62,10.58,10.62,45600.0,10.4863,10.526,10.4863,10.526,45600.0
2007-01-29 15:50:00,10.62,10.64,10.62,10.63,77600.0,10.526,10.5458,10.526,10.5359,77600.0
2007-01-29 15:55:00,10.63,10.63,10.61,10.62,81600.0,10.5359,10.5359,10.516,10.526,81600.0
2007-01-30 09:30:00,10.71,10.75,10.71,10.72,92000.0,10.6152,10.6548,10.6152,10.6251,92000.0
2007-01-30 09:35:00,10.72,10.72,10.7,10.72,62800.0,10.6251,10.6251,10.6052,10.6251,62800.0
2007-01-30 09:40:00,10.72,10.78,10.72,10.76,254800.0,10.6251,10.6845,10.6251,10.6647,254800.0
2007-01-30 09:45:00,10.76,10.77,10.74,10.75,103200.0,10.6647,10.6746,10.6449,10.6548,103200.0
2007-01-30 09:50:00,10.75,10.78,10.74,10.77,116400.0,10.6548,10.6845,10.6449,10.6746,116400.0
2007-01-30 09:55:00,10.77,10.78,10.74,10.77,158800.0,10.6746,10.6845,10.6449,10.6746,158800.0
2007-01-30 10:00:00,10.77,10.78,10.74,10.78,175600.0,10.6746,10.6845,10.6449,10.6845,175600.0
2007-01-30 10:05:00,10.78,10.8,10.77,10.79,339200.0,10.6845,10.7044,10.6746,10.6944,339200.0
2007-01-30 10:10:00,10.78,10.79,10.76,10.77,89200.0,10.6845,10.6944,10.6647,10.6746,89200.0
2007-01-30 10:15:00,10.77,10.78,10.75,10.76,130000.0,10.6746,10.6845,10.6548,10.6647,130000.0
2007-01-30 10:20:00,10.75,10.76,10.74,10.76,46400.0,10.6548,10.6647,10.6449,10.6647,46400.0
2007-01-30 10:25:00,10.76,10.77,10.76,10.77,68800.0,10.6647,10.6746,10.6647,10.6746,68800.0
2007-01-30 10:30:00,10.77,10.79,10.77,10.78,65200.0,10.6746,10.6944,10.6746,10.6845,65200.0
2007-01-30 10:35:00,10.79,10.79,10.78,10.79,53200.0,10.6944,10.6944,10.6845,10.6944,53200.0
2007-01-30 10:40:00,10.79,10.79,10.78,10.79,39600.0,10.6944,10.6944,10.6845,10.6944,39600.0
2007-01-30 10:45:00,10.78,10.79,10.75,10.77,69600.0,10.6845,10.6944,10.6548,10.6746,69600.0
2007-01-30 10:50:00,10.76,10.78,10.74,10.78,84000.0,10.6647,10.6845,10.6449,10.6845,84000.0
2007-01-30 10:55:00,10.77,10.79,10.77,10.78,42400.0,10.6746,10.6944,10.6746,10.6845,42400.0
2007-01-30 11:00:00,10.78,10.79,10.78,10.78,41200.0,10.6845,10.6944,10.6845,10.6845,41200.0
2007-01-30 11:05:00,10.78,10.8,10.78,10.79,86000.0,10.6845,10.7044,10.6845,10.6944,86000.0
2007-01-30 11:10:00,10.79,10.79,10.79,10.79,33200.0,10.6944,10.6944,10.6944,10.6944,33200.0
2007-01-30 11:15:00,10.79,10.83,10.79,10.83,122400.0,10.6944,10.7341,10.6944,10.7341,122400.0
2007-01-30 11:20:00,10.83,10.86,10.82,10.84,216800.0,10.7341,10.7638,10.7242,10.744,216800.0
2007-01-30 11:25:00,10.85,10.85,10.83,10.83,22800.0,10.7539,10.7539,10.7341,10.7341,22800.0
2007-01-30 11:30:00,10.83,10.83,10.82,10.83,46400.0,10.7341,10.7341,10.7242,10.7341,46400.0
2007-01-30 11:35:00,10.83,10.84,10.83,10.84,61200.0,10.7341,10.744,10.7341,10.744,61200.0
2007-01-30 11:40:00,10.84,10.84,10.83,10.83,24400.0,10.744,10.744,10.7341,10.7341,24400.0
2007-01-30 11:45:00,10.83,10.87,10.83,10.85,82000.0,10.7341,10.7737,10.7341,10.7539,82000.0
2007-01-30 11:50:00,10.85,10.85,10.85,10.85,25600.0,10.7539,10.7539,10.7539,10.7539,25600.0
2007-01-30 11:55:00,10.85,10.86,10.85,10.85,75600.0,10.7539,10.7638,10.7539,10.7539,75600.0
2007-01-30 12:00:00,10.85,10.85,10.84,10.85,58400.0,10.7539,10.7539,10.744,10.7539,58400.0
2007-01-30 12:05:00,10.85,10.85,10.83,10.83,33600.0,10.7539,10.7539,10.7341,10.7341,33600.0
2007-01-30 12:10:00,10.83,10.83,10.81,10.81,68400.0,10.7341,10.7341,10.7143,10.7143,68400.0
2007-01-30 12:15:00,10.81,10.83,10.81,10.81,82800.0,10.7143,10.7341,10.7143,10.7143,82800.0
2007-01-30 12:20:00,10.81,10.81,10.79,10.79,64400.0,10.7143,10.7143,10.6944,10.6944,64400.0
2007-01-30 12:25:00,10.79,10.8,10.78,10.8,46800.0,10.6944,10.7044,10.6845,10.7044,46800.0
2007-01-30 12:30:00,10.79,10.79,10.78,10.79,25600.0,10.6944,10.6944,10.6845,10.6944,25600.0
2007-01-30 12:35:00,10.78,10.81,10.78,10.8,43200.0,10.6845,10.7143,10.6845,10.7044,43200.0
2007-01-30 12:40:00,10.8,10.81,10.8,10.8,14000.0,10.7044,10.7143,10.7044,10.7044,14000.0
2007-01-30 12:45:00,10.79,10.8,10.78,10.79,25200.0,10.6944,10.7044,10.6845,10.6944,25200.0
2007-01-30 12:50:00,10.79,10.79,10.77,10.78,29600.0,10.6944,10.6944,10.6746,10.6845,29600.0
2007-01-30 12:55:00,10.77,10.8,10.77,10.8,20000.0,10.6746,10.7044,10.6746,10.7044,20000.0
2007-01-30 13:00:00,10.8,10.8,10.78,10.78,16000.0,10.7044,10.7044,10.6845,10.6845,16000.0
2007-01-30 13:05:00,10.78,10.79,10.78,10.78,24000.0,10.6845,10.6944,10.6845,10.6845,24000.0
2007-01-30 13:10:00,10.78,10.78,10.76,10.78,14400.0,10.6845,10.6845,10.6647,10.6845,14400.0
2007-01-30 13:15:00,10.78,10.78,10.77,10.78,7200.0,10.6845,10.6845,10.6746,10.6845,7200.0
2007-01-30 13:20:00,10.78,10.78,10.77,10.77,13200.0,10.6845,10.6845,10.6746,10.6746,13200.0
2007-01-30 13:25:00,10.77,10.77,10.74,10.76,100800.0,10.6746,10.6746,10.6449,10.6647,100800.0
2007-01-30 13:30:00,10.76,10.76,10.74,10.74,50800.0,10.6647,10.6647,10.6449,10.6449,50800.0
2007-01-30 13:35:00,10.74,10.74,10.74,10.74,37600.0,10.6449,10.6449,10.6449,10.6449,37600.0
2007-01-30 13:40:00,10.73,10.74,10.7,10.71,34000.0,10.635,10.6449,10.6052,10.6152,34000.0
2007-01-30 13:45:00,10.72,10.72,10.71,10.72,26800.0,10.6251,10.6251,10.6152,10.6251,26800.0
2007-01-30 13:50:00,10.72,10.73,10.72,10.72,24400.0,10.6251,10.635,10.6251,10.6251,24400.0
2007-01-30 13:55:00,10.72,10.74,10.72,10.74,41200.0,10.6251,10.6449,10.6251,10.6449,41200.0
2007-01-30 14:00:00,10.73,10.74,10.71,10.73,125600.0,10.635,10.6449,10.6152,10.635,125600.0
2007-01-30 14:05:00,10.73,10.74,10.72,10.72,23200.0,10.635,10.6449,10.6251,10.6251,23200.0
2007-01-30 14:10:00,10.72,10.72,10.71,10.72,41200.0,10.6251,10.6251,10.6152,10.6251,41200.0
2007-01-30 14:15:00,10.72,10.72,10.71,10.72,26800.0,10.6251,10.6251,10.6152,10.6251,26800.0
2007-01-30 14:20:00,10.72,10.74,10.72,10.74,50400.0,10.6251,10.6449,10.6251,10.6449,50400.0
2007-01-30 14:25:00,10.74,10.74,10.72,10.72,101600.0,10.6449,10.6449,10.6251,10.6251,101600.0
2007-01-30 14:30:00,10.72,10.72,10.7,10.72,42400.0,10.6251,10.6251,10.6052,10.6251,42400.0
2007-01-30 14:35:00,10.72,10.74,10.71,10.73,52800.0,10.6251,10.6449,10.6152,10.635,52800.0
2007-01-30 14:40:00,10.73,10.73,10.71,10.72,49600.0,10.635,10.635,10.6152,10.6251,49600.0
2007-01-30 14:45:00,10.72,10.74,10.7,10.72,50800.0,10.6251,10.6449,10.6052,10.6251,50800.0
2007-01-30 14:50:00,10.73,10.75,10.72,10.73,59200.0,10.635,10.6548,10.6251,10.635,59200.0
2007-01-30 14:55:00,10.74,10.74,10.72,10.73,81600.0,10.6449,10.6449,10.6251,10.635,81600.0
2007-01-30 15:00:00,10.73,10.74,10.73,10.74,12800.0,10.635,10.6449,10.635,10.6449,12800.0
2007-01-30 15:05:00,10.74,10.75,10.72,10.74,56800.0,10.6449,10.6548,10.6251,10.6449,56800.0
2007-01-30 15:10:00,10.74,10.77,10.74,10.76,52400.0,10.6449,10.6746,10.6449,10.6647,52400.0
2007-01-30 15:15:00,10.76,10.76,10.74,10.74,17200.0,10.6647,10.6647,10.6449,10.6449,17200.0
2007-01-30 15:20:00,10.74,10.74,10.72,10.73,74000.0,10.6449,10.6449,10.6251,10.635,74000.0
2007-01-30 15:25:00,10.73,10.73,10.71,10.72,80400.0,10.635,10.635,10.6152,10.6251,80400.0
2007-01-30 15:30:00,10.72,10.72,10.7,10.72,67200.0,10.6251,10.6251,10.6052,10.6251,67200.0
2007-01-30 15:35:00,10.72,10.74,10.72,10.73,66800.0,10.6251,10.6449,10.6251,10.635,66800.0
2007-01-30 15:40:00,10.74,10.74,10.72,10.72,27200.0,10.6449,10.6449,10.6251,10.6251,27200.0
2007-01-30 15:45:00,10.72,10.74,10.7,10.72,97200.0,10.6251,10.6449,10.6052,10.6251,97200.0
2007-01-30 15:50:00,10.72,10.74,10.72,10.74,54000.0,10.6251,10.6449,10.6251,10.6449,54000.0
2007-01-30 15:55:00,10.74,10.75,10.72,10.72,92800.0,10.6449,10.6548,10.6251,10.6251,92800.0
2007-01-31 09:30:00,10.76,10.8,10.7,10.74,138400.0,10.6647,10.7044,10.6052,10.6449,138400.0
2007-01-31 09:35:00,10.77,10.77,10.7,10.74,102000.0,10.6746,10.6746,10.6052,10.6449,102000.0
2007-01-31 09:40:00,10.74,10.75,10.7,10.71,79600.0,10.6449,10.6548,10.6052,10.6152,79600.0
2007-01-31 09:45:00,10.71,10.71,10.68,10.69,66400.0,10.6152,10.6152,10.5854,10.5953,66400.0
2007-01-31 09:50:00,10.69,10.69,10.65,10.66,106000.0,10.5953,10.5953,10.5557,10.5656,106000.0
2007-01-31 09:55:00,10.66,10.69,10.63,10.63,102400.0,10.5656,10.5953,10.5359,10.5359,102400.0
2007-01-31 10:00:00,10.64,10.65,10.61,10.63,65200.0,10.5458,10.5557,10.516,10.5359,65200.0
2007-01-31 10:05:00,10.63,10.65,10.63,10.65,12400.0,10.5359,10.5557,10.5359,10.5557,12400.0
2007-01-31 10:10:00,10.65,10.65,10.63,10.64,36400.0,10.5557,10.5557,10.5359,10.5458,36400.0
2007-01-31 10:15:00,10.64,10.64,10.63,10.63,32800.0,10.5458,10.5458,10.5359,10.5359,32800.0
2007-01-31 10:20:00,10.63,10.68,10.63,10.68,25600.0,10.5359,10.5854,10.5359,10.5854,25600.0
2007-01-31 10:25:00,10.69,10.71,10.67,10.71,84800.0,10.5953,10.6152,10.5755,10.6152,84800.0
2007-01-31 10:30:00,10.7,10.72,10.65,10.72,199600.0,10.6052,10.6251,10.5557,10.6251,199600.0
2007-01-31 10:35:00,10.72,10.75,10.72,10.74,51200.0,10.6251,10.6548,10.6251,10.6449,51200.0
2007-01-31 10:40:00,10.72,10.72,10.68,10.71,59200.0,10.6251,10.6251,10.5854,10.6152,59200.0
2007-01-31 10:45:00,10.71,10.72,10.71,10.72,39200.0,10.6152,10.6251,10.6152,10.6251,39200.0
2007-01-31 10:50:00,10.72,10.73,10.71,10.72,107200.0,10.6251,10.635,10.6152,10.6251,107200.0
2007-01-31 10:55:00,10.72,10.74,10.72,10.74,56800.0,10.6251,10.6449,10.6251,10.6449,56800.0
2007-01-31 11:00:00,10.74,10.74,10.74,10.74,34000.0,10.6449,10.6449,10.6449,10.6449,34000.0
2007-01-31 11:05:00,10.74,10.76,10.74,10.76,46800.0,10.6449,10.6647,10.6449,10.6647,46800.0
2007-01-31 11:10:00,10.76,10.78,10.76,10.78,101600.0,10.6647,10.6845,10.6647,10.6845,101600.0
2007-01-31 11:15:00,10.78,10.78,10.76,10.76,20800.0,10.6845,10.6845,10.6647,10.6647,20800.0
2007-01-31 11:20:00,10.76,10.77,10.76,10.76,20400.0,10.6647,10.6746,10.6647,10.6647,20400.0
2007-01-31 11:25:00,10.76,10.77,10.76,10.76,28800.0,10.6647,10.6746,10.6647,10.6647,28800.0
2007-01-31 11:30:00,10.76,10.78,10.76,10.77,33200.0,10.6647,10.6845,10.6647,10.6746,33200.0
2007-01-31 11:35:00,10.77,10.77,10.75,10.75,21600.0,10.6746,10.6746,10.6548,10.6548,21600.0
2007-01-31 11:40:00,10.75,10.77,10.75,10.77,30400.0,10.6548,10.6746,10.6548,10.6746,30400.0
2007-01-31 11:45:00,10.77,10.77,10.76,10.77,38000.0,10.6746,10.6746,10.6647,10.6746,38000.0
2007-01-31 11:50:00,10.77,10.77,10.75,10.76,29200.0,10.6746,10.6746,10.6548,10.6647,29200.0
2007-01-31 11:55:00,10.76,10.76,10.76,10.76,18800.0,10.6647,10.6647,10.6647,10.6647,18800.0
2007-01-31 12:00:00,10.76,10.77,10.76,10.76,38800.0,10.6647,10.6746,10.6647,10.6647,38800.0
2007-01-31 12:05:00,10.76,10.76,10.75,10.75,12800.0,10.6647,10.6647,10.6548,10.6548,12800.0
2007-01-31 12:10:00,10.75,10.78,10.75,10.77,134800.0,10.6548,10.6845,10.6548,10.6746,134800.0
2007-01-31 12:15:00,10.77,10.78,10.77,10.77,63600.0,10.6746,10.6845,10.6746,10.6746,63600.0
2007-01-31 12:20:00,10.77,10.78,10.77,10.78,56000.0,10.6746,10.6845,10.6746,10.6845,56000.0
2007-01-31 12:25:00,10.78,10.78,10.77,10.77,24800.0,10.6845,10.6845,10.6746,10.6746,24800.0
2007-01-31 12:30:00,10.77,10.8,10.77,10.8,57200.0,10.6746,10.7044,10.6746,10.7044,57200.0
2007-01-31 12:35:00,10.8,10.81,10.8,10.8,34000.0,10.7044,10.7143,10.7044,10.7044,34000.0
2007-01-31 12:40:00,10.8,10.81,10.8,10.81,310800.0,10.7044,10.7143,10.7044,10.7143,310800.0
2007-01-31 12:45:00,10.81,10.82,10.81,10.82,144000.0,10.7143,10.7242,10.7143,10.7242,144000.0
2007-01-31 12:50:00,10.81,10.82,10.81,10.82,106400.0,10.7143,10.7242,10.7143,10.7242,106400.0
2007-01-31 12:55:00,10.82,10.83,10.82,10.82,28000.0,10.7242,10.7341,10.7242,10.7242,28000.0
2007-01-31 13:00:00,10.83,10.85,10.83,10.84,118000.0,10.7341,10.7539,10.7341,10.744,118000.0
2007-01-31 13:05:00,10.84,10.84,10.81,10.83,174000.0,10.744,10.744,10.7143,10.7341,174000.0
2007-01-31 13:10:00,10.83,10.84,10.83,10.84,167200.0,10.7341,10.744,10.7341,10.744,167200.0
2007-01-31 13:15:00,10.84,10.85,10.82,10.82,125600.0,10.744,10.7539,10.7242,10.7242,125600.0
2007-01-31 13:20:00,10.82,10.82,10.81,10.82,25200.0,10.7242,10.7242,10.7143,10.7242,25200.0
2007-01-31 13:25:00,10.81,10.82,10.81,10.81,23200.0,10.7143,10.7242,10.7143,10.7143,23200.0
2007-01-31 13:30:00,10.81,10.81,10.81,10.81,7600.0,10.7143,10.7143,10.7143,10.7143,7600.0
2007-01-31 13:35:00,10.81,10.81,10.8,10.8,12800.0,10.7143,10.7143,10.7044,10.7044,12800.0
2007-01-31 13:40:00,10.8,10.8,10.79,10.8,18800.0,10.7044,10.7044,10.6944,10.7044,18800.0
2007-01-31 13:45:00,10.8,10.8,10.79,10.8,22000.0,10.7044,10.7044,10.6944,10.7044,22000.0
2007-01-31 13:50:00,10.8,10.8,10.79,10.79,27600.0,10.7044,10.7044,10.6944,10.6944,27600.0
2007-01-31 13:55:00,10.79,10.79,10.78,10.78,22800.0,10.6944,10.6944,10.6845,10.6845,22800.0
2007-01-31 14:00:00,10.77,10.79,10.77,10.78,24800.0,10.6746,10.6944,10.6746,10.6845,24800.0
2007-01-31 14:05:00,10.79,10.79,10.77,10.78,25200.0,10.6944,10.6944,10.6746,10.6845,25200.0
2007-01-31 14:10:00,10.78,10.79,10.76,10.79,28400.0,10.6845,10.6944,10.6647,10.6944,28400.0
2007-01-31 14:15:00,10.78,10.83,10.78,10.83,36000.0,10.6845,10.7341,10.6845,10.7341,36000.0
2007-01-31 14:20:00,10.83,10.84,10.81,10.84,41600.0,10.7341,10.744,10.7143,10.744,41600.0
2007-01-31 14:25:00,10.84,10.84,10.83,10.83,16800.0,10.744,10.744,10.7341,10.7341,16800.0
2007-01-31 14:30:00,10.83,10.86,10.83,10.86,37200.0,10.7341,10.7638,10.7341,10.7638,37200.0
2007-01-31 14:35:00,10.86,10.88,10.86,10.86,52400.0,10.7638,10.7836,10.7638,10.7638,52400.0
2007-01-31 14:40:00,10.86,10.87,10.86,10.87,18400.0,10.7638,10.7737,10.7638,10.7737,18400.0
2007-01-31 14:45:00,10.87,10.9,10.87,10.9,61600.0,10.7737,10.8035,10.7737,10.8035,61600.0
2007-01-31 14:50:00,10.9,10.91,10.9,10.91,96000.0,10.8035,10.8134,10.8035,10.8134,96000.0
2007-01-31 14:55:00,10.91,10.94,10.91,10.93,105600.0,10.8134,10.8431,10.8134,10.8332,105600.0
2007-01-31 15:00:00,10.93,10.95,10.93,10.95,133200.0,10.8332,10.853,10.8332,10.853,133200.0
2007-01-31 15:05:00,10.95,10.99,10.94,10.99,125600.0,10.853,10.8927,10.8431,10.8927,125600.0
2007-01-31 15:10:00,10.99,10.99,10.97,10.97,64800.0,10.8927,10.8927,10.8729,10.8729,64800.0
2007-01-31 15:15:00,10.97,10.98,10.97,10.98,90000.0,10.8729,10.8828,10.8729,10.8828,90000.0
2007-01-31 15:20:00,10.97,10.99,10.97,10.98,96400.0,10.8729,10.8927,10.8729,10.8828,96400.0
2007-01-31 15:25:00,10.98,10.99,10.98,10.99,93200.0,10.8828,10.8927,10.8828,10.8927,93200.0
2007-01-31 15:30:00,10.99,11.01,10.99,10.99,125600.0,10.8927,10.9125,10.8927,10.8927,125600.0
2007-01-31 15:35:00,10.99,11.0,10.99,10.99,113600.0,10.8927,10.9026,10.8927,10.8927,113600.0
2007-01-31 15:40:00,10.99,10.99,10.97,10.98,112400.0,10.8927,10.8927,10.8729,10.8828,112400.0
2007-01-31 15:45:00,10.98,10.98,10.95,10.96,81600.0,10.8828,10.8828,10.853,10.8629,81600.0
2007-01-31 15:50:00,10.96,10.97,10.95,10.97,102400.0,10.8629,10.8729,10.853,10.8729,102400.0
2007-01-31 15:55:00,10.97,10.99,10.96,10.97,139600.0,10.8729,10.8927,10.8629,10.8729,139600.0
2007-02-01 09:30:00,11.05,11.23,11.05,11.2,208800.0,10.9521,11.1306,10.9521,11.1008,208800.0
2007-02-01 09:35:00,11.2,11.22,11.15,11.17,183600.0,11.1008,11.1206,11.0513,11.0711,183600.0
2007-02-01 09:40:00,11.17,11.22,11.15,11.22,106000.0,11.0711,11.1206,11.0513,11.1206,106000.0
2007-02-01 09:45:00,11.22,11.25,11.22,11.25,169200.0,11.1206,11.1504,11.1206,11.1504,169200.0
2007-02-01 09:50:00,11.25,11.25,11.23,11.24,179600.0,11.1504,11.1504,11.1306,11.1405,179600.0
2007-02-01 09:55:00,11.24,11.25,11.24,11.24,79600.0,11.1405,11.1504,11.1405,11.1405,79600.0
2007-02-01 10:00:00,11.24,11.31,11.24,11.3,516000.0,11.1405,11.2098,11.1405,11.1999,516000.0
2007-02-01 10:05:00,11.3,11.37,11.29,11.37,267600.0,11.1999,11.2693,11.19,11.2693,267600.0
2007-02-01 10:10:00,11.36,11.38,11.34,11.37,354800.0,11.2594,11.2792,11.2396,11.2693,354800.0
2007-02-01 10:15:00,11.37,11.38,11.29,11.31,325600.0,11.2693,11.2792,11.19,11.2098,325600.0
2007-02-01 10:20:00,11.31,11.36,11.31,11.33,244400.0,11.2098,11.2594,11.2098,11.2297,244400.0
2007-02-01 10:25:00,11.31,11.33,11.3,11.32,148800.0,11.2098,11.2297,11.1999,11.2198,148800.0
2007-02-01 10:30:00,11.33,11.34,11.32,11.34,336400.0,11.2297,11.2396,11.2198,11.2396,336400.0
2007-02-01 10:35:00,11.34,11.35,11.33,11.35,115200.0,11.2396,11.2495,11.2297,11.2495,115200.0
2007-02-01 10:40:00,11.35,11.4,11.35,11.36,327200.0,11.2495,11.299,11.2495,11.2594,327200.0
2007-02-01 10:45:00,11.36,11.36,11.33,11.33,155600.0,11.2594,11.2594,11.2297,11.2297,155600.0
2007-02-01 10:50:00,11.33,11.33,11.31,11.31,156800.0,11.2297,11.2297,11.2098,11.2098,156800.0
2007-02-01 10:55:00,11.31,11.34,11.31,11.32,81600.0,11.2098,11.2396,11.2098,11.2198,81600.0
2007-02-01 11:00:00,11.32,11.32,11.28,11.31,133200.0,11.2198,11.2198,11.1801,11.2098,133200.0
2007-02-01 11:05:00,11.31,11.32,11.28,11.3,125200.0,11.2098,11.2198,11.1801,11.1999,125200.0
2007-02-01 11:10:00,11.31,11.31,11.29,11.3,42000.0,11.2098,11.2098,11.19,11.1999,42000.0
2007-02-01 11:15:00,11.3,11.31,11.3,11.31,130000.0,11.1999,11.2098,11.1999,11.2098,130000.0
2007-02-01 11:20:00,11.31,11.31,11.29,11.31,193600.0,11.2098,11.2098,11.19,11.2098,193600.0
2007-02-01 11:25:00,11.31,11.31,11.3,11.31,79600.0,11.2098,11.2098,11.1999,11.2098,79600.0
2007-02-01 11:30:00,11.31,11.35,11.31,11.34,238000.0,11.2098,11.2495,11.2098,11.2396,238000.0
2007-02-01 11:35:00,11.33,11.35,11.33,11.35,162800.0,11.2297,11.2495,11.2297,11.2495,162800.0
2007-02-01 11:40:00,11.35,11.35,11.34,11.35,193200.0,11.2495,11.2495,11.2396,11.2495,193200.0
2007-02-01 11:45:00,11.35,11.36,11.35,11.35,105200.0,11.2495,11.2594,11.2495,11.2495,105200.0
2007-02-01 11:50:00,11.35,11.35,11.34,11.35,22800.0,11.2495,11.2495,11.2396,11.2495,22800.0
2007-02-01 11:55:00,11.34,11.35,11.34,11.35,89200.0,11.2396,11.2495,11.2396,11.2495,89200.0
2007-02-01 12:00:00,11.35,11.35,11.34,11.34,80800.0,11.2495,11.2495,11.2396,11.2396,80800.0
2007-02-01 12:05:00,11.34,11.34,11.31,11.31,95200.0,11.2396,11.2396,11.2098,11.2098,95200.0
2007-02-01 12:10:00,11.31,11.31,11.31,11.31,24800.0,11.2098,11.2098,11.2098,11.2098,24800.0
2007-02-01 12:15:00,11.31,11.33,11.31,11.31,68400.0,11.2098,11.2297,11.2098,11.2098,68400.0
2007-02-01 12:20:00,11.31,11.31,11.31,11.31,59200.0,11.2098,11.2098,11.2098,11.2098,59200.0
2007-02-01 12:25:00,11.31,11.31,11.3,11.3,61200.0,11.2098,11.2098,11.1999,11.1999,61200.0
2007-02-01 12:30:00,11.3,11.31,11.3,11.31,87600.0,11.1999,11.2098,11.1999,11.2098,87600.0
2007-02-01 12:35:00,11.31,11.31,11.3,11.31,67600.0,11.2098,11.2098,11.1999,11.2098,67600.0
2007-02-01 12:40:00,11.31,11.31,11.3,11.31,54400.0,11.2098,11.2098,11.1999,11.2098,54400.0
2007-02-01 12:45:00,11.31,11.32,11.31,11.32,58400.0,11.2098,11.2198,11.2098,11.2198,58400.0
2007-02-01 12:50:00,11.32,11.32,11.31,11.32,43600.0,11.2198,11.2198,11.2098,11.2198,43600.0
2007-02-01 12:55:00,11.32,11.33,11.32,11.33,79200.0,11.2198,11.2297,11.2198,11.2297,79200.0
2007-02-01 13:00:00,11.33,11.34,11.33,11.33,66400.0,11.2297,11.2396,11.2297,11.2297,66400.0
2007-02-01 13:05:00,11.33,11.34,11.33,11.33,48400.0,11.2297,11.2396,11.2297,11.2297,48400.0
2007-02-01 13:10:00,11.33,11.34,11.32,11.33,54800.0,11.2297,11.2396,11.2198,11.2297,54800.0
2007-02-01 13:15:00,11.33,11.33,11.31,11.32,66000.0,11.2297,11.2297,11.2098,11.2198,66000.0
2007-02-01 13:20:00,11.32,11.32,11.31,11.32,41200.0,11.2198,11.2198,11.2098,11.2198,41200.0
2007-02-01 13:25:00,11.31,11.31,11.3,11.31,72400.0,11.2098,11.2098,11.1999,11.2098,72400.0
2007-02-01 13:30:00,11.3,11.31,11.3,11.31,189600.0,11.1999,11.2098,11.1999,11.2098,189600.0
2007-02-01 13:35:00,11.31,11.32,11.28,11.32,183600.0,11.2098,11.2198,11.1801,11.2198,183600.0
2007-02-01 13:40:00,11.33,11.34,11.32,11.33,55200.0,11.2297,11.2396,11.2198,11.2297,55200.0
2007-02-01 13:45:00,11.33,11.35,11.33,11.33,49200.0,11.2297,11.2495,11.2297,11.2297,49200.0
2007-02-01 13:50:00,11.33,11.35,11.32,11.34,67200.0,11.2297,11.2495,11.2198,11.2396,67200.0
2007-02-01 13:55:00,11.34,11.35,11.33,11.34,71200.0,11.2396,11.2495,11.2297,11.2396,71200.0
2007-02-01 14:00:00,11.34,11.35,11.33,11.34,109200.0,11.2396,11.2495,11.2297,11.2396,109200.0
2007-02-01 14:05:00,11.34,11.34,11.33,11.34,94800.0,11.2396,11.2396,11.2297,11.2396,94800.0
2007-02-01 14:10:00,11.34,11.34,11.33,11.33,80400.0,11.2396,11.2396,11.2297,11.2297,80400.0
2007-02-01 14:15:00,11.33,11.33,11.31,11.32,53200.0,11.2297,11.2297,11.2098,11.2198,53200.0
2007-02-01 14:20:00,11.32,11.34,11.32,11.33,64800.0,11.2198,11.2396,11.2198,11.2297,64800.0
2007-02-01 14:25:00,11.33,11.34,11.33,11.33,151600.0,11.2297,11.2396,11.2297,11.2297,151600.0
2007-02-01 14:30:00,11.34,11.35,11.33,11.34,100400.0,11.2396,11.2495,11.2297,11.2396,100400.0
2007-02-01 14:35:00,11.34,11.35,11.34,11.34,59600.0,11.2396,11.2495,11.2396,11.2396,59600.0
2007-02-01 14:40:00,11.34,11.35,11.34,11.35,46000.0,11.2396,11.2495,11.2396,11.2495,46000.0
2007-02-01 14:45:00,11.35,11.35,11.34,11.34,53200.0,11.2495,11.2495,11.2396,11.2396,53200.0
2007-02-01 14:50:00,11.35,11.37,11.35,11.37,217200.0,11.2495,11.2693,11.2495,11.2693,217200.0
2007-02-01 14:55:00,11.37,11.37,11.36,11.37,166800.0,11.2693,11.2693,11.2594,11.2693,166800.0
2007-02-01 15:00:00,11.37,11.37,11.36,11.36,136400.0,11.2693,11.2693,11.2594,11.2594,136400.0
2007-02-01 15:05:00,11.36,11.36,11.34,11.35,91200.0,11.2594,11.2594,11.2396,11.2495,91200.0
2007-02-01 15:10:00,11.35,11.36,11.34,11.36,176000.0,11.2495,11.2594,11.2396,11.2594,176000.0
2007-02-01 15:15:00,11.35,11.36,11.33,11.35,163200.0,11.2495,11.2594,11.2297,11.2495,163200.0
2007-02-01 15:20:00,11.34,11.35,11.34,11.34,79200.0,11.2396,11.2495,11.2396,11.2396,79200.0
2007-02-01 15:25:00,11.34,11.34,11.33,11.33,76800.0,11.2396,11.2396,11.2297,11.2297,76800.0
2007-02-01 15:30:00,11.33,11.35,11.33,11.35,342000.0,11.2297,11.2495,11.2297,11.2495,342000.0
2007-02-01 15:35:00,11.35,11.35,11.35,11.35,114800.0,11.2495,11.2495,11.2495,11.2495,114800.0
2007-02-01 15:40:00,11.35,11.35,11.35,11.35,192400.0,11.2495,11.2495,11.2495,11.2495,192400.0
2007-02-01 15:45:00,11.35,11.35,11.35,11.35,144000.0,11.2495,11.2495,11.2495,11.2495,144000.0
2007-02-01 15:50:00,11.35,11.36,11.35,11.36,171200.0,11.2495,11.2594,11.2495,11.2594,171200.0
2007-02-01 15:55:00,11.35,11.36,11.35,11.35,161200.0,11.2495,11.2594,11.2495,11.2495,161200.0
2007-02-02 09:30:00,11.4,11.48,11.35,11.37,112800.0,11.299,11.3783,11.2495,11.2693,112800.0
2007-02-02 09:35:00,11.37,11.4,11.35,11.4,68800.0,11.2693,11.299,11.2495,11.299,68800.0
2007-02-02 09:40:00,11.4,11.47,11.39,11.46,156000.0,11.299,11.3684,11.2891,11.3585,156000.0
2007-02-02 09:45:00,11.46,11.48,11.46,11.46,62000.0,11.3585,11.3783,11.3585,11.3585,62000.0
2007-02-02 09:50:00,11.46,11.48,11.44,11.47,149200.0,11.3585,11.3783,11.3387,11.3684,149200.0
2007-02-02 09:55:00,11.47,11.47,11.45,11.47,76400.0,11.3684,11.3684,11.3486,11.3684,76400.0
2007-02-02 10:00:00,11.47,11.55,11.47,11.55,306000.0,11.3684,11.4477,11.3684,11.4477,306000.0
2007-02-02 10:05:00,11.55,11.58,11.54,11.56,172400.0,11.4477,11.4775,11.4378,11.4576,172400.0
2007-02-02 10:10:00,11.56,11.62,11.56,11.62,184800.0,11.4576,11.5171,11.4576,11.5171,184800.0
2007-02-02 10:15:00,11.62,11.64,11.59,11.62,182000.0,11.5171,11.5369,11.4874,11.5171,182000.0
2007-02-02 10:20:00,11.62,11.62,11.59,11.6,115200.0,11.5171,11.5171,11.4874,11.4973,115200.0
2007-02-02 10:25:00,11.6,11.63,11.57,11.57,118800.0,11.4973,11.527,11.4675,11.4675,118800.0
2007-02-02 10:30:00,11.57,11.61,11.56,11.6,100800.0,11.4675,11.5072,11.4576,11.4973,100800.0
2007-02-02 10:35:00,11.6,11.65,11.58,11.65,207600.0,11.4973,11.5468,11.4775,11.5468,207600.0
2007-02-02 10:40:00,11.65,11.7,11.64,11.7,230400.0,11.5468,11.5964,11.5369,11.5964,230400.0
2007-02-02 10:45:00,11.7,11.74,11.7,11.74,323200.0,11.5964,11.636,11.5964,11.636,323200.0
2007-02-02 10:50:00,11.74,11.74,11.73,11.73,224400.0,11.636,11.636,11.6261,11.6261,224400.0
2007-02-02 10:55:00,11.73,11.73,11.7,11.71,119200.0,11.6261,11.6261,11.5964,11.6063,119200.0
2007-02-02 11:00:00,11.7,11.7,11.68,11.69,87200.0,11.5964,11.5964,11.5766,11.5865,87200.0
2007-02-02 11:05:00,11.69,11.69,11.65,11.67,126400.0,11.5865,11.5865,11.5468,11.5667,126400.0
2007-02-02 11:10:00,11.67,11.71,11.67,11.71,99600.0,11.5667,11.6063,11.5667,11.6063,99600.0
2007-02-02 11:15:00,11.71,11.73,11.7,11.7,78800.0,11.6063,11.6261,11.5964,11.5964,78800.0
2007-02-02 11:20:00,11.7,11.72,11.69,11.71,90400.0,11.5964,11.6162,11.5865,11.6063,90400.0
2007-02-02 11:25:00,11.71,11.71,11.71,11.71,4000.0,11.6063,11.6063,11.6063,11.6063,4000.0
2007-02-02 11:30:00,11.71,11.71,11.68,11.68,109600.0,11.6063,11.6063,11.5766,11.5766,109600.0
2007-02-02 11:35:00,11.68,11.7,11.67,11.7,123600.0,11.5766,11.5964,11.5667,11.5964,123600.0
2007-02-02 11:40:00,11.7,11.71,11.7,11.71,62000.0,11.5964,11.6063,11.5964,11.6063,62000.0
2007-02-02 11:45:00,11.71,11.72,11.71,11.72,90000.0,11.6063,11.6162,11.6063,11.6162,90000.0
2007-02-02 11:50:00,11.72,11.73,11.72,11.73,58800.0,11.6162,11.6261,11.6162,11.6261,58800.0
2007-02-02 11:55:00,11.73,11.73,11.68,11.69,158400.0,11.6261,11.6261,11.5766,11.5865,158400.0
2007-02-02 12:00:00,11.69,11.7,11.69,11.69,39600.0,11.5865,11.5964,11.5865,11.5865,39600.0
2007-02-02 12:05:00,11.68,11.7,11.68,11.69,56800.0,11.5766,11.5964,11.5766,11.5865,56800.0
2007-02-02 12:10:00,11.69,11.71,11.69,11.7,135600.0,11.5865,11.6063,11.5865,11.5964,135600.0
2007-02-02 12:15:00,11.7,11.7,11.7,11.7,38400.0,11.5964,11.5964,11.5964,11.5964,38400.0
2007-02-02 12:20:00,11.7,11.71,11.7,11.71,38800.0,11.5964,11.6063,11.5964,11.6063,38800.0
2007-02-02 12:25:00,11.7,11.7,11.69,11.69,40800.0,11.5964,11.5964,11.5865,11.5865,40800.0
2007-02-02 12:30:00,11.69,11.69,11.68,11.69,30000.0,11.5865,11.5865,11.5766,11.5865,30000.0
2007-02-02 12:35:00,11.69,11.7,11.69,11.7,67200.0,11.5865,11.5964,11.5865,11.5964,67200.0
2007-02-02 12:40:00,11.7,11.7,11.69,11.69,61200.0,11.5964,11.5964,11.5865,11.5865,61200.0
2007-02-02 12:45:00,11.69,11.7,11.69,11.7,52400.0,11.5865,11.5964,11.5865,11.5964,52400.0
2007-02-02 12:50:00,11.7,11.7,11.69,11.7,47600.0,11.5964,11.5964,11.5865,11.5964,47600.0
2007-02-02 12:55:00,11.7,11.7,11.7,11.7,3600.0,11.5964,11.5964,11.5964,11.5964,3600.0
2007-02-02 13:00:00,11.7,11.7,11.7,11.7,92800.0,11.5964,11.5964,11.5964,11.5964,92800.0
2007-02-02 13:05:00,11.7,11.7,11.69,11.7,60800.0,11.5964,11.5964,11.5865,11.5964,60800.0
2007-02-02 13:10:00,11.7,11.7,11.7,11.7,22800.0,11.5964,11.5964,11.5964,11.5964,22800.0
2007-02-02 13:15:00,11.7,11.7,11.69,11.69,36000.0,11.5964,11.5964,11.5865,11.5865,36000.0
2007-02-02 13:20:00,11.69,11.69,11.68,11.69,91600.0,11.5865,11.5865,11.5766,11.5865,91600.0
2007-02-02 13:25:00,11.69,11.69,11.67,11.67,40800.0,11.5865,11.5865,11.5667,11.5667,40800.0
2007-02-02 13:30:00,11.67,11.67,11.65,11.66,72400.0,11.5667,11.5667,11.5468,11.5567,72400.0
2007-02-02 13:35:00,11.66,11.67,11.66,11.66,69200.0,11.5567,11.5667,11.5567,11.5567,69200.0
2007-02-02 13:40:00,11.66,11.68,11.66,11.67,92400.0,11.5567,11.5766,11.5567,11.5667,92400.0
2007-02-02 13:45:00,11.67,11.67,11.65,11.65,31600.0,11.5667,11.5667,11.5468,11.5468,31600.0
2007-02-02 13:50:00,11.65,11.66,11.65,11.66,30400.0,11.5468,11.5567,11.5468,11.5567,30400.0
2007-02-02 13:55:00,11.66,11.66,11.65,11.66,36800.0,11.5567,11.5567,11.5468,11.5567,36800.0
2007-02-02 14:00:00,11.66,11.67,11.66,11.67,76800.0,11.5567,11.5667,11.5567,11.5667,76800.0
2007-02-02 14:05:00,11.67,11.68,11.67,11.67,58000.0,11.5667,11.5766,11.5667,11.5667,58000.0
2007-02-02 14:10:00,11.68,11.68,11.66,11.67,83200.0,11.5766,11.5766,11.5567,11.5667,83200.0
2007-02-02 14:15:00,11.67,11.68,11.67,11.68,70400.0,11.5667,11.5766,11.5667,11.5766,70400.0
2007-02-02 14:20:00,11.68,11.69,11.66,11.69,318800.0,11.5766,11.5865,11.5567,11.5865,318800.0
2007-02-02 14:25:00,11.69,11.7,11.68,11.69,91200.0,11.5865,11.5964,11.5766,11.5865,91200.0
2007-02-02 14:30:00,11.69,11.69,11.69,11.69,12000.0,11.5865,11.5865,11.5865,11.5865,12000.0
2007-02-02 14:35:00,11.69,11.7,11.69,11.7,60000.0,11.5865,11.5964,11.5865,11.5964,60000.0
2007-02-02 14:40:00,11.7,11.7,11.69,11.69,79600.0,11.5964,11.5964,11.5865,11.5865,79600.0
2007-02-02 14:45:00,11.69,11.7,11.68,11.7,54000.0,11.5865,11.5964,11.5766,11.5964,54000.0
2007-02-02 14:50:00,11.7,11.7,11.68,11.68,91600.0,11.5964,11.5964,11.5766,11.5766,91600.0
2007-02-02 14:55:00,11.68,11.68,11.67,11.68,90000.0,11.5766,11.5766,11.5667,11.5766,90000.0
2007-02-02 15:00:00,11.68,11.68,11.67,11.68,54800.0,11.5766,11.5766,11.5667,11.5766,54800.0
2007-02-02 15:05:00,11.67,11.69,11.67,11.69,127600.0,11.5667,11.5865,11.5667,11.5865,127600.0
2007-02-02 15:10:00,11.69,11.7,11.69,11.7,122000.0,11.5865,11.5964,11.5865,11.5964,122000.0
2007-02-02 15:15:00,11.7,11.7,11.69,11.7,78400.0,11.5964,11.5964,11.5865,11.5964,78400.0
2007-02-02 15:20:00,11.7,11.7,11.69,11.69,152400.0,11.5964,11.5964,11.5865,11.5865,152400.0
2007-02-02 15:25:00,11.69,11.7,11.69,11.7,232800.0,11.5865,11.5964,11.5865,11.5964,232800.0
2007-02-02 15:30:00,11.7,11.7,11.69,11.7,180400.0,11.5964,11.5964,11.5865,11.5964,180400.0
2007-02-02 15:35:00,11.7,11.71,11.69,11.71,175200.0,11.5964,11.6063,11.5865,11.6063,175200.0
2007-02-02 15:40:00,11.71,11.71,11.7,11.7,141600.0,11.6063,11.6063,11.5964,11.5964,141600.0
2007-02-02 15:45:00,11.7,11.7,11.69,11.69,174800.0,11.5964,11.5964,11.5865,11.5865,174800.0
2007-02-02 15:50:00,11.69,11.69,11.66,11.67,227600.0,11.5865,11.5865,11.5567,11.5667,227600.0
2007-02-02 15:55:00,11.67,11.68,11.67,11.68,248400.0,11.5667,11.5766,11.5667,11.5766,248400.0
2007-02-05 09:30:00,11.69,11.69,11.6,11.64,192400.0,11.5865,11.5865,11.4973,11.5369,192400.0
2007-02-05 09:35:00,11.64,11.64,11.52,11.58,170800.0,11.5369,11.5369,11.418,11.4775,170800.0
2007-02-05 09:40:00,11.56,11.6,11.56,11.57,198400.0,11.4576,11.4973,11.4576,11.4675,198400.0
2007-02-05 09:45:00,11.57,11.6,11.57,11.59,51200.0,11.4675,11.4973,11.4675,11.4874,51200.0
2007-02-05 09:50:00,11.59,11.61,11.59,11.61,82400.0,11.4874,11.5072,11.4874,11.5072,82400.0
2007-02-05 09:55:00,11.6,11.61,11.58,11.59,169600.0,11.4973,11.5072,11.4775,11.4874,169600.0
2007-02-05 10:00:00,11.59,11.59,11.55,11.56,166400.0,11.4874,11.4874,11.4477,11.4576,166400.0
2007-02-05 10:05:00,11.56,11.56,11.51,11.51,214800.0,11.4576,11.4576,11.4081,11.4081,214800.0
2007-02-05 10:10:00,11.51,11.55,11.51,11.55,155200.0,11.4081,11.4477,11.4081,11.4477,155200.0
2007-02-05 10:15:00,11.55,11.55,11.54,11.54,35200.0,11.4477,11.4477,11.4378,11.4378,35200.0
2007-02-05 10:20:00,11.54,11.54,11.54,11.54,21200.0,11.4378,11.4378,11.4378,11.4378,21200.0
2007-02-05 10:25:00,11.54,11.54,11.54,11.54,45200.0,11.4378,11.4378,11.4378,11.4378,45200.0
2007-02-05 10:30:00,11.54,11.61,11.54,11.6,96800.0,11.4378,11.5072,11.4378,11.4973,96800.0
2007-02-05 10:35:00,11.61,11.64,11.61,11.63,50000.0,11.5072,11.5369,11.5072,11.527,50000.0
2007-02-05 10:40:00,11.63,11.63,11.62,11.62,45200.0,11.527,11.527,11.5171,11.5171,45200.0
2007-02-05 10:45:00,11.62,11.63,11.61,11.61,34800.0,11.5171,11.527,11.5072,11.5072,34800.0
2007-02-05 10:50:00,11.61,11.61,11.61,11.61,34800.0,11.5072,11.5072,11.5072,11.5072,34800.0
2007-02-05 10:55:00,11.61,11.7,11.6,11.68,206000.0,11.5072,11.5964,11.4973,11.5766,206000.0
2007-02-05 11:00:00,11.68,11.7,11.68,11.7,64800.0,11.5766,11.5964,11.5766,11.5964,64800.0
2007-02-05 11:05:00,11.7,11.7,11.69,11.69,35600.0,11.5964,11.5964,11.5865,11.5865,35600.0
2007-02-05 11:10:00,11.69,11.72,11.69,11.71,83600.0,11.5865,11.6162,11.5865,11.6063,83600.0
2007-02-05 11:15:00,11.71,11.72,11.71,11.71,37600.0,11.6063,11.6162,11.6063,11.6063,37600.0
2007-02-05 11:20:00,11.71,11.71,11.67,11.69,75600.0,11.6063,11.6063,11.5667,11.5865,75600.0
2007-02-05 11:25:00,11.69,11.69,11.66,11.68,48400.0,11.5865,11.5865,11.5567,11.5766,48400.0
2007-02-05 11:30:00,11.68,11.69,11.65,11.66,34800.0,11.5766,11.5865,11.5468,11.5567,34800.0
2007-02-05 11:35:00,11.65,11.67,11.65,11.66,18400.0,11.5468,11.5667,11.5468,11.5567,18400.0
2007-02-05 11:40:00,11.67,11.67,11.65,11.66,49200.0,11.5667,11.5667,11.5468,11.5567,49200.0
2007-02-05 11:45:00,11.66,11.68,11.65,11.68,65600.0,11.5567,11.5766,11.5468,11.5766,65600.0
2007-02-05 11:50:00,11.68,11.75,11.68,11.74,177600.0,11.5766,11.6459,11.5766,11.636,177600.0
2007-02-05 11:55:00,11.74,11.81,11.74,11.81,288000.0,11.636,11.7054,11.636,11.7054,288000.0
2007-02-05 12:00:00,11.81,11.81,11.78,11.78,69200.0,11.7054,11.7054,11.6757,11.6757,69200.0
2007-02-05 12:05:00,11.78,11.8,11.78,11.79,46000.0,11.6757,11.6955,11.6757,11.6856,46000.0
2007-02-05 12:10:00,11.79,11.79,11.77,11.77,23600.0,11.6856,11.6856,11.6658,11.6658,23600.0
2007-02-05 12:15:00,11.77,11.77,11.76,11.76,19600.0,11.6658,11.6658,11.6559,11.6559,19600.0
2007-02-05 12:20:00,11.77,11.77,11.76,11.76,27200.0,11.6658,11.6658,11.6559,11.6559,27200.0
2007-02-05 12:25:00,11.76,11.77,11.76,11.77,21200.0,11.6559,11.6658,11.6559,11.6658,21200.0
2007-02-05 12:30:00,11.77,11.78,11.76,11.78,33200.0,11.6658,11.6757,11.6559,11.6757,33200.0
2007-02-05 12:35:00,11.78,11.79,11.77,11.77,34800.0,11.6757,11.6856,11.6658,11.6658,34800.0
2007-02-05 12:40:00,11.77,11.77,11.75,11.75,21600.0,11.6658,11.6658,11.6459,11.6459,21600.0
2007-02-05 12:45:00,11.74,11.76,11.72,11.76,53600.0,11.636,11.6559,11.6162,11.6559,53600.0
2007-02-05 12:50:00,11.75,11.78,11.75,11.77,42400.0,11.6459,11.6757,11.6459,11.6658,42400.0
2007-02-05 12:55:00,11.77,11.79,11.76,11.78,66000.0,11.6658,11.6856,11.6559,11.6757,66000.0
2007-02-05 13:00:00,11.79,11.81,11.78,11.8,37600.0,11.6856,11.7054,11.6757,11.6955,37600.0
2007-02-05 13:05:00,11.81,11.81,11.78,11.78,24800.0,11.7054,11.7054,11.6757,11.6757,24800.0
2007-02-05 13:10:00,11.79,11.8,11.79,11.8,26000.0,11.6856,11.6955,11.6856,11.6955,26000.0
2007-02-05 13:15:00,11.8,11.8,11.79,11.79,8400.0,11.6955,11.6955,11.6856,11.6856,8400.0
2007-02-05 13:20:00,11.79,11.79,11.79,11.79,10800.0,11.6856,11.6856,11.6856,11.6856,10800.0
2007-02-05 13:25:00,11.79,11.81,11.79,11.81,60000.0,11.6856,11.7054,11.6856,11.7054,60000.0
2007-02-05 13:30:00,11.81,11.81,11.78,11.79,94800.0,11.7054,11.7054,11.6757,11.6856,94800.0
2007-02-05 13:35:00,11.79,11.79,11.77,11.77,30000.0,11.6856,11.6856,11.6658,11.6658,30000.0
2007-02-05 13:40:00,11.77,11.77,11.77,11.77,24800.0,11.6658,11.6658,11.6658,11.6658,24800.0
2007-02-05 13:45:00,11.77,11.78,11.77,11.78,45200.0,11.6658,11.6757,11.6658,11.6757,45200.0
2007-02-05 13:50:00,11.78,11.79,11.77,11.79,49600.0,11.6757,11.6856,11.6658,11.6856,49600.0
2007-02-05 13:55:00,11.79,11.8,11.79,11.8,41600.0,11.6856,11.6955,11.6856,11.6955,41600.0
2007-02-05 14:00:00,11.8,11.81,11.8,11.81,61200.0,11.6955,11.7054,11.6955,11.7054,61200.0
2007-02-05 14:05:00,11.81,11.81,11.8,11.8,28000.0,11.7054,11.7054,11.6955,11.6955,28000.0
2007-02-05 14:10:00,11.8,11.81,11.8,11.8,24800.0,11.6955,11.7054,11.6955,11.6955,24800.0
2007-02-05 14:15:00,11.8,11.8,11.79,11.79,14000.0,11.6955,11.6955,11.6856,11.6856,14000.0
2007-02-05 14:20:00,11.8,11.81,11.79,11.8,65200.0,11.6955,11.7054,11.6856,11.6955,65200.0
2007-02-05 14:25:00,11.8,11.8,11.79,11.79,18800.0,11.6955,11.6955,11.6856,11.6856,18800.0
2007-02-05 14:30:00,11.79,11.79,11.78,11.78,24400.0,11.6856,11.6856,11.6757,11.6757,24400.0
2007-02-05 14:35:00,11.78,11.8,11.78,11.78,58000.0,11.6757,11.6955,11.6757,11.6757,58000.0
2007-02-05 14:40:00,11.78,11.79,11.78,11.79,31200.0,11.6757,11.6856,11.6757,11.6856,31200.0
2007-02-05 14:45:00,11.79,11.81,11.78,11.8,94000.0,11.6856,11.7054,11.6757,11.6955,94000.0
2007-02-05 14:50:00,11.81,11.81,11.8,11.8,22800.0,11.7054,11.7054,11.6955,11.6955,22800.0
2007-02-05 14:55:00,11.8,11.81,11.8,11.8,53200.0,11.6955,11.7054,11.6955,11.6955,53200.0
2007-02-05 15:00:00,11.8,11.8,11.79,11.8,55600.0,11.6955,11.6955,11.6856,11.6955,55600.0
2007-02-05 15:05:00,11.8,11.81,11.8,11.8,75200.0,11.6955,11.7054,11.6955,11.6955,75200.0
2007-02-05 15:10:00,11.8,11.84,11.8,11.82,118800.0,11.6955,11.7351,11.6955,11.7153,118800.0
2007-02-05 15:15:00,11.82,11.82,11.81,11.82,34800.0,11.7153,11.7153,11.7054,11.7153,34800.0
2007-02-05 15:20:00,11.81,11.81,11.76,11.78,166800.0,11.7054,11.7054,11.6559,11.6757,166800.0
2007-02-05 15:25:00,11.78,11.8,11.77,11.8,71600.0,11.6757,11.6955,11.6658,11.6955,71600.0
2007-02-05 15:30:00,11.8,11.8,11.78,11.79,32400.0,11.6955,11.6955,11.6757,11.6856,32400.0
2007-02-05 15:35:00,11.78,11.79,11.77,11.78,208400.0,11.6757,11.6856,11.6658,11.6757,208400.0
2007-02-05 15:40:00,11.78,11.78,11.77,11.77,58400.0,11.6757,11.6757,11.6658,11.6658,58400.0
2007-02-05 15:45:00,11.77,11.78,11.77,11.78,99200.0,11.6658,11.6757,11.6658,11.6757,99200.0
2007-02-05 15:50:00,11.78,11.78,11.78,11.78,105200.0,11.6757,11.6757,11.6757,11.6757,105200.0
2007-02-05 15:55:00,11.78,11.79,11.77,11.77,120800.0,11.6757,11.6856,11.6658,11.6658,120800.0
2007-02-06 09:30:00,11.8,11.81,11.78,11.78,31200.0,11.6955,11.7054,11.6757,11.6757,31200.0
2007-02-06 09:35:00,11.77,11.77,11.71,11.73,34800.0,11.6658,11.6658,11.6063,11.6261,34800.0
2007-02-06 09:40:00,11.73,11.8,11.73,11.78,44000.0,11.6261,11.6955,11.6261,11.6757,44000.0
2007-02-06 09:45:00,11.78,11.78,11.77,11.78,29600.0,11.6757,11.6757,11.6658,11.6757,29600.0
2007-02-06 09:50:00,11.78,11.78,11.77,11.78,17600.0,11.6757,11.6757,11.6658,11.6757,17600.0
2007-02-06 09:55:00,11.78,11.81,11.77,11.78,47600.0,11.6757,11.7054,11.6658,11.6757,47600.0
2007-02-06 10:00:00,11.78,11.78,11.74,11.75,355600.0,11.6757,11.6757,11.636,11.6459,355600.0
2007-02-06 10:05:00,11.74,11.77,11.74,11.75,89600.0,11.636,11.6658,11.636,11.6459,89600.0
2007-02-06 10:10:00,11.74,11.74,11.66,11.71,168400.0,11.636,11.636,11.5567,11.6063,168400.0
2007-02-06 10:15:00,11.72,11.74,11.7,11.73,84800.0,11.6162,11.636,11.5964,11.6261,84800.0
2007-02-06 10:20:00,11.73,11.75,11.73,11.75,49200.0,11.6261,11.6459,11.6261,11.6459,49200.0
2007-02-06 10:25:00,11.74,11.75,11.74,11.74,27200.0,11.636,11.6459,11.636,11.636,27200.0
2007-02-06 10:30:00,11.74,11.74,11.73,11.74,50000.0,11.636,11.636,11.6261,11.636,50000.0
2007-02-06 10:35:00,11.74,11.75,11.74,11.75,148000.0,11.636,11.6459,11.636,11.6459,148000.0
2007-02-06 10:40:00,11.75,11.76,11.75,11.76,157200.0,11.6459,11.6559,11.6459,11.6559,157200.0
2007-02-06 10:45:00,11.76,11.77,11.75,11.76,159200.0,11.6559,11.6658,11.6459,11.6559,159200.0
2007-02-06 10:50:00,11.76,11.76,11.74,11.75,174000.0,11.6559,11.6559,11.636,11.6459,174000.0
2007-02-06 10:55:00,11.75,11.75,11.74,11.75,79200.0,11.6459,11.6459,11.636,11.6459,79200.0
2007-02-06 11:00:00,11.75,11.78,11.75,11.77,120400.0,11.6459,11.6757,11.6459,11.6658,120400.0
2007-02-06 11:05:00,11.77,11.77,11.75,11.76,62400.0,11.6658,11.6658,11.6459,11.6559,62400.0
2007-02-06 11:10:00,11.76,11.77,11.75,11.75,62000.0,11.6559,11.6658,11.6459,11.6459,62000.0
2007-02-06 11:15:00,11.75,11.76,11.75,11.76,63600.0,11.6459,11.6559,11.6459,11.6559,63600.0
2007-02-06 11:20:00,11.76,11.76,11.75,11.76,93200.0,11.6559,11.6559,11.6459,11.6559,93200.0
2007-02-06 11:25:00,11.76,11.77,11.76,11.77,59600.0,11.6559,11.6658,11.6559,11.6658,59600.0
2007-02-06 11:30:00,11.77,11.78,11.77,11.78,97200.0,11.6658,11.6757,11.6658,11.6757,97200.0
2007-02-06 11:35:00,11.78,11.79,11.78,11.79,118400.0,11.6757,11.6856,11.6757,11.6856,118400.0
2007-02-06 11:40:00,11.79,11.85,11.79,11.83,230800.0,11.6856,11.7451,11.6856,11.7252,230800.0
2007-02-06 11:45:00,11.83,11.83,11.81,11.83,69200.0,11.7252,11.7252,11.7054,11.7252,69200.0
2007-02-06 11:50:00,11.83,11.83,11.82,11.82,28400.0,11.7252,11.7252,11.7153,11.7153,28400.0
2007-02-06 11:55:00,11.82,11.82,11.82,11.82,33600.0,11.7153,11.7153,11.7153,11.7153,33600.0
2007-02-06 12:00:00,11.82,11.82,11.81,11.81,26000.0,11.7153,11.7153,11.7054,11.7054,26000.0
2007-02-06 12:05:00,11.81,11.83,11.81,11.83,91200.0,11.7054,11.7252,11.7054,11.7252,91200.0
2007-02-06 12:10:00,11.83,11.83,11.83,11.83,23200.0,11.7252,11.7252,11.7252,11.7252,23200.0
2007-02-06 12:15:00,11.83,11.83,11.83,11.83,89200.0,11.7252,11.7252,11.7252,11.7252,89200.0
2007-02-06 12:20:00,11.83,11.83,11.82,11.82,224400.0,11.7252,11.7252,11.7153,11.7153,224400.0
2007-02-06 12:25:00,11.82,11.83,11.82,11.83,54000.0,11.7153,11.7252,11.7153,11.7252,54000.0
2007-02-06 12:30:00,11.83,11.83,11.81,11.82,630800.0,11.7252,11.7252,11.7054,11.7153,630800.0
2007-02-06 12:35:00,11.82,11.83,11.82,11.83,52000.0,11.7153,11.7252,11.7153,11.7252,52000.0
2007-02-06 12:40:00,11.83,11.86,11.82,11.86,151600.0,11.7252,11.755,11.7153,11.755,151600.0
2007-02-06 12:45:00,11.86,11.87,11.86,11.87,104400.0,11.755,11.7649,11.755,11.7649,104400.0
2007-02-06 12:50:00,11.87,11.88,11.86,11.88,1238400.0,11.7649,11.7748,11.755,11.7748,1238400.0
2007-02-06 12:55:00,11.88,11.9,11.88,11.9,169600.0,11.7748,11.7946,11.7748,11.7946,169600.0
2007-02-06 13:00:00,11.9,11.91,11.86,11.86,75600.0,11.7946,11.8045,11.755,11.755,75600.0
2007-02-06 13:05:00,11.86,11.88,11.86,11.87,30800.0,11.755,11.7748,11.755,11.7649,30800.0
2007-02-06 13:10:00,11.87,11.87,11.85,11.85,19600.0,11.7649,11.7649,11.7451,11.7451,19600.0
2007-02-06 13:15:00,11.85,11.86,11.8,11.8,356000.0,11.7451,11.755,11.6955,11.6955,356000.0
2007-02-06 13:20:00,11.8,11.8,11.77,11.77,24800.0,11.6955,11.6955,11.6658,11.6658,24800.0
2007-02-06 13:25:00,11.77,11.77,11.76,11.76,22400.0,11.6658,11.6658,11.6559,11.6559,22400.0
2007-02-06 13:30:00,11.76,11.76,11.76,11.76,32800.0,11.6559,11.6559,11.6559,11.6559,32800.0
2007-02-06 13:35:00,11.76,11.77,11.75,11.77,51600.0,11.6559,11.6658,11.6459,11.6658,51600.0
2007-02-06 13:40:00,11.77,11.78,11.76,11.76,46000.0,11.6658,11.6757,11.6559,11.6559,46000.0
2007-02-06 13:45:00,11.76,11.77,11.76,11.77,80000.0,11.6559,11.6658,11.6559,11.6658,80000.0
2007-02-06 13:50:00,11.77,11.77,11.76,11.77,59200.0,11.6658,11.6658,11.6559,11.6658,59200.0
2007-02-06 13:55:00,11.77,11.78,11.77,11.78,46800.0,11.6658,11.6757,11.6658,11.6757,46800.0
2007-02-06 14:00:00,11.78,11.79,11.77,11.79,81200.0,11.6757,11.6856,11.6658,11.6856,81200.0
2007-02-06 14:05:00,11.79,11.8,11.77,11.77,58400.0,11.6856,11.6955,11.6658,11.6658,58400.0
2007-02-06 14:10:00,11.77,11.77,11.76,11.77,43600.0,11.6658,11.6658,11.6559,11.6658,43600.0
2007-02-06 14:15:00,11.77,11.78,11.76,11.77,93200.0,11.6658,11.6757,11.6559,11.6658,93200.0
2007-02-06 14:20:00,11.78,11.78,11.77,11.77,49600.0,11.6757,11.6757,11.6658,11.6658,49600.0
2007-02-06 14:25:00,11.77,11.77,11.76,11.77,110000.0,11.6658,11.6658,11.6559,11.6658,110000.0
2007-02-06 14:30:00,11.77,11.8,11.77,11.8,86800.0,11.6658,11.6955,11.6658,11.6955,86800.0
2007-02-06 14:35:00,11.8,11.81,11.79,11.79,98800.0,11.6955,11.7054,11.6856,11.6856,98800.0
2007-02-06 14:40:00,11.8,11.8,11.78,11.79,192000.0,11.6955,11.6955,11.6757,11.6856,192000.0
2007-02-06 14:45:00,11.79,11.79,11.77,11.78,119600.0,11.6856,11.6856,11.6658,11.6757,119600.0
2007-02-06 14:50:00,11.78,11.78,11.77,11.77,53600.0,11.6757,11.6757,11.6658,11.6658,53600.0
2007-02-06 14:55:00,11.77,11.79,11.77,11.78,77200.0,11.6658,11.6856,11.6658,11.6757,77200.0
2007-02-06 15:00:00,11.78,11.8,11.78,11.8,59600.0,11.6757,11.6955,11.6757,11.6955,59600.0
2007-02-06 15:05:00,11.79,11.82,11.79,11.82,74800.0,11.6856,11.7153,11.6856,11.7153,74800.0
2007-02-06 15:10:00,11.82,11.82,11.82,11.82,56000.0,11.7153,11.7153,11.7153,11.7153,56000.0
2007-02-06 15:15:00,11.82,11.82,11.81,11.81,67600.0,11.7153,11.7153,11.7054,11.7054,67600.0
2007-02-06 15:20:00,11.81,11.81,11.78,11.79,102000.0,11.7054,11.7054,11.6757,11.6856,102000.0
2007-02-06 15:25:00,11.79,11.81,11.78,11.81,136400.0,11.6856,11.7054,11.6757,11.7054,136400.0
2007-02-06 15:30:00,11.81,11.82,11.8,11.81,73200.0,11.7054,11.7153,11.6955,11.7054,73200.0
2007-02-06 15:35:00,11.81,11.81,11.8,11.8,594400.0,11.7054,11.7054,11.6955,11.6955,594400.0
2007-02-06 15:40:00,11.8,11.8,11.77,11.78,368800.0,11.6955,11.6955,11.6658,11.6757,368800.0
2007-02-06 15:45:00,11.78,11.8,11.78,11.78,110000.0,11.6757,11.6955,11.6757,11.6757,110000.0
2007-02-06 15:50:00,11.79,11.79,11.77,11.79,138800.0,11.6856,11.6856,11.6658,11.6856,138800.0
2007-02-06 15:55:00,11.79,11.8,11.79,11.8,153200.0,11.6856,11.6955,11.6856,11.6955,153200.0
2007-02-07 09:30:00,11.8,11.8,11.79,11.8,144400.0,11.6955,11.6955,11.6856,11.6955,144400.0
2007-02-07 09:35:00,11.8,11.8,11.77,11.77,117600.0,11.6955,11.6955,11.6658,11.6658,117600.0
2007-02-07 09:40:00,11.77,11.85,11.77,11.83,991200.0,11.6658,11.7451,11.6658,11.7252,991200.0
2007-02-07 09:45:00,11.82,11.84,11.81,11.81,84800.0,11.7153,11.7351,11.7054,11.7054,84800.0
2007-02-07 09:50:00,11.81,11.83,11.79,11.81,594400.0,11.7054,11.7252,11.6856,11.7054,594400.0
2007-02-07 09:55:00,11.81,11.85,11.81,11.85,592400.0,11.7054,11.7451,11.7054,11.7451,592400.0
2007-02-07 10:00:00,11.85,11.86,11.84,11.85,66000.0,11.7451,11.755,11.7351,11.7451,66000.0
2007-02-07 10:05:00,11.85,11.88,11.85,11.88,103600.0,11.7451,11.7748,11.7451,11.7748,103600.0
2007-02-07 10:10:00,11.88,11.95,11.88,11.95,183600.0,11.7748,11.8442,11.7748,11.8442,183600.0
2007-02-07 10:15:00,11.95,11.99,11.94,11.99,128800.0,11.8442,11.8838,11.8343,11.8838,128800.0
2007-02-07 10:20:00,11.99,12.02,11.99,12.01,178400.0,11.8838,11.9136,11.8838,11.9036,178400.0
2007-02-07 10:25:00,12.01,12.04,11.99,11.99,112000.0,11.9036,11.9334,11.8838,11.8838,112000.0
2007-02-07 10:30:00,12.0,12.01,11.99,12.01,334800.0,11.8937,11.9036,11.8838,11.9036,334800.0
2007-02-07 10:35:00,12.01,12.03,12.01,12.03,303200.0,11.9036,11.9235,11.9036,11.9235,303200.0
2007-02-07 10:40:00,12.02,12.02,11.99,11.99,107600.0,11.9136,11.9136,11.8838,11.8838,107600.0
2007-02-07 10:45:00,11.99,12.0,11.99,12.0,38400.0,11.8838,11.8937,11.8838,11.8937,38400.0
2007-02-07 10:50:00,12.0,12.0,11.99,12.0,34800.0,11.8937,11.8937,11.8838,11.8937,34800.0
2007-02-07 10:55:00,11.99,12.0,11.97,11.97,24800.0,11.8838,11.8937,11.864,11.864,24800.0
2007-02-07 11:00:00,11.97,11.98,11.95,11.95,65600.0,11.864,11.8739,11.8442,11.8442,65600.0
2007-02-07 11:05:00,11.95,11.98,11.94,11.95,132000.0,11.8442,11.8739,11.8343,11.8442,132000.0
2007-02-07 11:10:00,11.95,11.96,11.93,11.93,481600.0,11.8442,11.8541,11.8244,11.8244,481600.0
2007-02-07 11:15:00,11.94,11.94,11.9,11.9,185600.0,11.8343,11.8343,11.7946,11.7946,185600.0
2007-02-07 11:20:00,11.9,11.91,11.89,11.9,49200.0,11.7946,11.8045,11.7847,11.7946,49200.0
2007-02-07 11:25:00,11.9,11.9,11.86,11.89,518800.0,11.7946,11.7946,11.755,11.7847,518800.0
2007-02-07 11:30:00,11.89,11.9,11.88,11.88,105600.0,11.7847,11.7946,11.7748,11.7748,105600.0
2007-02-07 11:35:00,11.89,11.89,11.87,11.88,84000.0,11.7847,11.7847,11.7649,11.7748,84000.0
2007-02-07 11:40:00,11.88,11.9,11.88,11.9,87200.0,11.7748,11.7946,11.7748,11.7946,87200.0
2007-02-07 11:45:00,11.9,11.92,11.9,11.91,93600.0,11.7946,11.8144,11.7946,11.8045,93600.0
2007-02-07 11:50:00,11.91,11.91,11.89,11.9,32800.0,11.8045,11.8045,11.7847,11.7946,32800.0
2007-02-07 11:55:00,11.9,11.91,11.9,11.91,9600.0,11.7946,11.8045,11.7946,11.8045,9600.0
2007-02-07 12:00:00,11.91,11.91,11.9,11.9,17200.0,11.8045,11.8045,11.7946,11.7946,17200.0
2007-02-07 12:05:00,11.9,11.91,11.9,11.91,14800.0,11.7946,11.8045,11.7946,11.8045,14800.0
2007-02-07 12:10:00,11.91,11.91,11.9,11.91,21200.0,11.8045,11.8045,11.7946,11.8045,21200.0
2007-02-07 12:15:00,11.9,11.93,11.9,11.92,50000.0,11.7946,11.8244,11.7946,11.8144,50000.0
2007-02-07 12:20:00,11.92,11.93,11.92,11.92,32400.0,11.8144,11.8244,11.8144,11.8144,32400.0
2007-02-07 12:25:00,11.93,11.93,11.92,11.93,15600.0,11.8244,11.8244,11.8144,11.8244,15600.0
2007-02-07 12:30:00,11.93,11.93,11.91,11.91,55200.0,11.8244,11.8244,11.8045,11.8045,55200.0
2007-02-07 12:35:00,11.91,11.91,11.9,11.91,30800.0,11.8045,11.8045,11.7946,11.8045,30800.0
2007-02-07 12:40:00,11.91,11.91,11.91,11.91,46400.0,11.8045,11.8045,11.8045,11.8045,46400.0
2007-02-07 12:45:00,11.91,11.91,11.9,11.9,50400.0,11.8045,11.8045,11.7946,11.7946,50400.0
2007-02-07 12:50:00,11.9,11.91,11.9,11.9,34000.0,11.7946,11.8045,11.7946,11.7946,34000.0
2007-02-07 12:55:00,11.91,11.91,11.9,11.9,43200.0,11.8045,11.8045,11.7946,11.7946,43200.0
2007-02-07 13:00:00,11.9,11.91,11.9,11.91,81200.0,11.7946,11.8045,11.7946,11.8045,81200.0
2007-02-07 13:05:00,11.91,11.92,11.91,11.92,65200.0,11.8045,11.8144,11.8045,11.8144,65200.0
2007-02-07 13:10:00,11.92,11.92,11.91,11.91,48800.0,11.8144,11.8144,11.8045,11.8045,48800.0
2007-02-07 13:15:00,11.91,11.92,11.9,11.91,25600.0,11.8045,11.8144,11.7946,11.8045,25600.0
2007-02-07 13:20:00,11.91,11.91,11.9,11.9,34800.0,11.8045,11.8045,11.7946,11.7946,34800.0
2007-02-07 13:25:00,11.9,11.93,11.9,11.93,122800.0,11.7946,11.8244,11.7946,11.8244,122800.0
2007-02-07 13:30:00,11.92,11.92,11.91,11.91,19200.0,11.8144,11.8144,11.8045,11.8045,19200.0
2007-02-07 13:35:00,11.91,11.91,11.91,11.91,16000.0,11.8045,11.8045,11.8045,11.8045,16000.0
2007-02-07 13:40:00,11.91,11.92,11.89,11.89,112400.0,11.8045,11.8144,11.7847,11.7847,112400.0
2007-02-07 13:45:00,11.89,11.9,11.88,11.88,93600.0,11.7847,11.7946,11.7748,11.7748,93600.0
2007-02-07 13:50:00,11.88,11.88,11.88,11.88,22800.0,11.7748,11.7748,11.7748,11.7748,22800.0
2007-02-07 13:55:00,11.87,11.88,11.82,11.82,132000.0,11.7649,11.7748,11.7153,11.7153,132000.0
2007-02-07 14:00:00,11.82,11.83,11.81,11.82,70800.0,11.7153,11.7252,11.7054,11.7153,70800.0
2007-02-07 14:05:00,11.82,11.83,11.81,11.82,236400.0,11.7153,11.7252,11.7054,11.7153,236400.0
2007-02-07 14:10:00,11.82,11.82,11.81,11.82,36800.0,11.7153,11.7153,11.7054,11.7153,36800.0
2007-02-07 14:15:00,11.81,11.82,11.81,11.82,82400.0,11.7054,11.7153,11.7054,11.7153,82400.0
2007-02-07 14:20:00,11.82,11.87,11.82,11.85,161200.0,11.7153,11.7649,11.7153,11.7451,161200.0
2007-02-07 14:25:00,11.85,11.88,11.85,11.88,85600.0,11.7451,11.7748,11.7451,11.7748,85600.0
2007-02-07 14:30:00,11.88,11.88,11.88,11.88,272400.0,11.7748,11.7748,11.7748,11.7748,272400.0
2007-02-07 14:35:00,11.87,11.88,11.86,11.87,99600.0,11.7649,11.7748,11.755,11.7649,99600.0
2007-02-07 14:40:00,11.87,11.88,11.86,11.87,93200.0,11.7649,11.7748,11.755,11.7649,93200.0
2007-02-07 14:45:00,11.87,11.88,11.86,11.88,83200.0,11.7649,11.7748,11.755,11.7748,83200.0
2007-02-07 14:50:00,11.88,11.88,11.87,11.88,149600.0,11.7748,11.7748,11.7649,11.7748,149600.0
2007-02-07 14:55:00,11.88,11.91,11.88,11.9,80800.0,11.7748,11.8045,11.7748,11.7946,80800.0
2007-02-07 15:00:00,11.9,11.9,11.9,11.9,114400.0,11.7946,11.7946,11.7946,11.7946,114400.0
2007-02-07 15:05:00,11.9,11.9,11.89,11.9,93600.0,11.7946,11.7946,11.7847,11.7946,93600.0
2007-02-07 15:10:00,11.9,11.9,11.89,11.89,70000.0,11.7946,11.7946,11.7847,11.7847,70000.0
2007-02-07 15:15:00,11.88,11.9,11.88,11.89,101200.0,11.7748,11.7946,11.7748,11.7847,101200.0
2007-02-07 15:20:00,11.89,11.9,11.88,11.88,163600.0,11.7847,11.7946,11.7748,11.7748,163600.0
2007-02-07 15:25:00,11.89,11.9,11.88,11.88,94000.0,11.7847,11.7946,11.7748,11.7748,94000.0
2007-02-07 15:30:00,11.88,11.9,11.88,11.88,182000.0,11.7748,11.7946,11.7748,11.7748,182000.0
2007-02-07 15:35:00,11.88,11.89,11.87,11.87,245200.0,11.7748,11.7847,11.7649,11.7649,245200.0
2007-02-07 15:40:00,11.88,11.9,11.88,11.9,198800.0,11.7748,11.7946,11.7748,11.7946,198800.0
2007-02-07 15:45:00,11.9,11.93,11.9,11.93,207200.0,11.7946,11.8244,11.7946,11.8244,207200.0
2007-02-07 15:50:00,11.93,11.94,11.91,11.93,200000.0,11.8244,11.8343,11.8045,11.8244,200000.0
2007-02-07 15:55:00,11.93,11.95,11.92,11.92,253600.0,11.8244,11.8442,11.8144,11.8144,253600.0
2007-02-09 09:30:00,11.86,11.91,11.81,11.88,107200.0,11.755,11.8045,11.7054,11.7748,107200.0
2007-02-09 09:35:00,11.88,11.93,11.84,11.9,122800.0,11.7748,11.8244,11.7351,11.7946,122800.0
2007-02-09 09:40:00,11.9,11.94,11.89,11.9,91600.0,11.7946,11.8343,11.7847,11.7946,91600.0
2007-02-09 09:45:00,11.9,11.91,11.9,11.9,84400.0,11.7946,11.8045,11.7946,11.7946,84400.0
2007-02-09 09:50:00,11.9,11.99,11.9,11.95,81600.0,11.7946,11.8838,11.7946,11.8442,81600.0
2007-02-09 09:55:00,11.95,11.95,11.94,11.95,30000.0,11.8442,11.8442,11.8343,11.8442,30000.0
2007-02-09 10:00:00,11.94,11.94,11.93,11.93,21200.0,11.8343,11.8343,11.8244,11.8244,21200.0
2007-02-09 10:05:00,11.93,11.93,11.91,11.92,35200.0,11.8244,11.8244,11.8045,11.8144,35200.0
2007-02-09 10:10:00,11.92,11.94,11.91,11.93,79600.0,11.8144,11.8343,11.8045,11.8244,79600.0
2007-02-09 10:15:00,11.94,11.94,11.91,11.92,118000.0,11.8343,11.8343,11.8045,11.8144,118000.0
2007-02-09 10:20:00,11.92,11.93,11.92,11.93,16800.0,11.8144,11.8244,11.8144,11.8244,16800.0
2007-02-09 10:25:00,11.92,11.92,11.91,11.91,23600.0,11.8144,11.8144,11.8045,11.8045,23600.0
2007-02-09 10:30:00,11.91,11.93,11.91,11.92,43200.0,11.8045,11.8244,11.8045,11.8144,43200.0
2007-02-09 10:35:00,11.92,11.93,11.92,11.92,37600.0,11.8144,11.8244,11.8144,11.8144,37600.0
2007-02-09 10:40:00,11.92,11.93,11.92,11.93,13600.0,11.8144,11.8244,11.8144,11.8244,13600.0
2007-02-09 10:45:00,11.93,11.93,11.93,11.93,22400.0,11.8244,11.8244,11.8244,11.8244,22400.0
2007-02-09 10:50:00,11.93,11.93,11.91,11.91,36800.0,11.8244,11.8244,11.8045,11.8045,36800.0
2007-02-09 10:55:00,11.91,11.91,11.9,11.9,24800.0,11.8045,11.8045,11.7946,11.7946,24800.0
2007-02-09 11:00:00,11.9,11.92,11.9,11.92,43600.0,11.7946,11.8144,11.7946,11.8144,43600.0
2007-02-09 11:05:00,11.92,11.93,11.9,11.9,46000.0,11.8144,11.8244,11.7946,11.7946,46000.0
2007-02-09 11:10:00,11.9,11.92,11.9,11.92,51200.0,11.7946,11.8144,11.7946,11.8144,51200.0
2007-02-09 11:15:00,11.92,11.93,11.9,11.91,60000.0,11.8144,11.8244,11.7946,11.8045,60000.0
2007-02-09 11:20:00,11.9,11.91,11.9,11.91,40000.0,11.7946,11.8045,11.7946,11.8045,40000.0
2007-02-09 11:25:00,11.91,11.93,11.91,11.93,48000.0,11.8045,11.8244,11.8045,11.8244,48000.0
2007-02-09 11:30:00,11.92,11.92,11.92,11.92,23200.0,11.8144,11.8144,11.8144,11.8144,23200.0
2007-02-09 11:35:00,11.92,11.94,11.92,11.94,30800.0,11.8144,11.8343,11.8144,11.8343,30800.0
2007-02-09 11:40:00,11.93,11.95,11.93,11.95,145600.0,11.8244,11.8442,11.8244,11.8442,145600.0
2007-02-09 11:45:00,11.95,11.96,11.95,11.96,93200.0,11.8442,11.8541,11.8442,11.8541,93200.0
2007-02-09 11:50:00,11.96,11.96,11.94,11.94,36000.0,11.8541,11.8541,11.8343,11.8343,36000.0
2007-02-09 11:55:00,11.94,11.95,11.94,11.94,32400.0,11.8343,11.8442,11.8343,11.8343,32400.0
2007-02-09 12:00:00,11.94,11.95,11.94,11.95,35200.0,11.8343,11.8442,11.8343,11.8442,35200.0
2007-02-09 12:05:00,11.95,11.96,11.95,11.96,111200.0,11.8442,11.8541,11.8442,11.8541,111200.0
2007-02-09 12:10:00,11.96,11.97,11.96,11.96,42400.0,11.8541,11.864,11.8541,11.8541,42400.0
2007-02-09 12:15:00,11.96,11.96,11.95,11.96,31600.0,11.8541,11.8541,11.8442,11.8541,31600.0
2007-02-09 12:20:00,11.96,11.97,11.94,11.95,98400.0,11.8541,11.864,11.8343,11.8442,98400.0
2007-02-09 12:25:00,11.95,11.95,11.94,11.95,113600.0,11.8442,11.8442,11.8343,11.8442,113600.0
2007-02-09 12:30:00,11.95,11.95,11.94,11.94,82000.0,11.8442,11.8442,11.8343,11.8343,82000.0
2007-02-09 12:35:00,11.94,11.94,11.93,11.93,83200.0,11.8343,11.8343,11.8244,11.8244,83200.0
2007-02-09 12:40:00,11.94,11.94,11.93,11.94,40800.0,11.8343,11.8343,11.8244,11.8343,40800.0
2007-02-09 12:45:00,11.94,11.94,11.93,11.93,64400.0,11.8343,11.8343,11.8244,11.8244,64400.0
2007-02-09 12:50:00,11.93,11.93,11.9,11.92,154000.0,11.8244,11.8244,11.7946,11.8144,154000.0
2007-02-09 12:55:00,11.91,11.91,11.89,11.89,126800.0,11.8045,11.8045,11.7847,11.7847,126800.0
2007-02-09 13:00:00,11.89,11.9,11.88,11.89,182400.0,11.7847,11.7946,11.7748,11.7847,182400.0
2007-02-09 13:05:00,11.89,11.92,11.89,11.92,118800.0,11.7847,11.8144,11.7847,11.8144,118800.0
2007-02-09 13:10:00,11.91,11.93,11.91,11.93,86800.0,11.8045,11.8244,11.8045,11.8244,86800.0
2007-02-09 13:15:00,11.93,11.94,11.93,11.93,110800.0,11.8244,11.8343,11.8244,11.8244,110800.0
2007-02-09 13:20:00,11.93,11.93,11.93,11.93,86400.0,11.8244,11.8244,11.8244,11.8244,86400.0
2007-02-09 13:25:00,11.93,11.96,11.93,11.96,160400.0,11.8244,11.8541,11.8244,11.8541,160400.0
2007-02-09 13:30:00,11.96,11.96,11.93,11.93,374000.0,11.8541,11.8541,11.8244,11.8244,374000.0
2007-02-09 13:35:00,11.93,11.93,11.91,11.91,204000.0,11.8244,11.8244,11.8045,11.8045,204000.0
2007-02-09 13:40:00,11.91,11.92,11.9,11.9,52800.0,11.8045,11.8144,11.7946,11.7946,52800.0
2007-02-09 13:45:00,11.9,11.9,11.89,11.9,92000.0,11.7946,11.7946,11.7847,11.7946,92000.0
2007-02-09 13:50:00,11.9,11.9,11.89,11.9,58800.0,11.7946,11.7946,11.7847,11.7946,58800.0
2007-02-09 13:55:00,11.9,11.9,11.89,11.89,42800.0,11.7946,11.7946,11.7847,11.7847,42800.0
2007-02-09 14:00:00,11.89,11.9,11.89,11.9,50000.0,11.7847,11.7946,11.7847,11.7946,50000.0
2007-02-09 14:05:00,11.9,11.9,11.88,11.88,55200.0,11.7946,11.7946,11.7748,11.7748,55200.0
2007-02-09 14:10:00,11.88,11.89,11.81,11.83,191600.0,11.7748,11.7847,11.7054,11.7252,191600.0
2007-02-09 14:15:00,11.82,11.85,11.81,11.85,69200.0,11.7153,11.7451,11.7054,11.7451,69200.0
2007-02-09 14:20:00,11.85,11.85,11.81,11.82,48400.0,11.7451,11.7451,11.7054,11.7153,48400.0
2007-02-09 14:25:00,11.82,11.82,11.79,11.8,51600.0,11.7153,11.7153,11.6856,11.6955,51600.0
2007-02-09 14:30:00,11.8,11.8,11.8,11.8,33600.0,11.6955,11.6955,11.6955,11.6955,33600.0
2007-02-09 14:35:00,11.8,11.8,11.75,11.76,108000.0,11.6955,11.6955,11.6459,11.6559,108000.0
2007-02-09 14:40:00,11.76,11.76,11.74,11.74,65200.0,11.6559,11.6559,11.636,11.636,65200.0
2007-02-09 14:45:00,11.74,11.74,11.7,11.74,174800.0,11.636,11.636,11.5964,11.636,174800.0
2007-02-09 14:50:00,11.74,11.75,11.73,11.74,64000.0,11.636,11.6459,11.6261,11.636,64000.0
2007-02-09 14:55:00,11.73,11.78,11.72,11.78,59600.0,11.6261,11.6757,11.6162,11.6757,59600.0
2007-02-09 15:00:00,11.78,11.83,11.78,11.83,66800.0,11.6757,11.7252,11.6757,11.7252,66800.0
2007-02-09 15:05:00,11.83,11.84,11.82,11.83,86400.0,11.7252,11.7351,11.7153,11.7252,86400.0
2007-02-09 15:10:00,11.83,11.83,11.82,11.82,39600.0,11.7252,11.7252,11.7153,11.7153,39600.0
2007-02-09 15:15:00,11.82,11.82,11.79,11.79,46400.0,11.7153,11.7153,11.6856,11.6856,46400.0
2007-02-09 15:20:00,11.79,11.79,11.77,11.78,64800.0,11.6856,11.6856,11.6658,11.6757,64800.0
2007-02-09 15:25:00,11.77,11.82,11.77,11.81,90400.0,11.6658,11.7153,11.6658,11.7054,90400.0
2007-02-09 15:30:00,11.82,11.82,11.8,11.81,36400.0,11.7153,11.7153,11.6955,11.7054,36400.0
2007-02-09 15:35:00,11.81,11.85,11.81,11.85,64400.0,11.7054,11.7451,11.7054,11.7451,64400.0
2007-02-09 15:40:00,11.85,11.85,11.83,11.83,54400.0,11.7451,11.7451,11.7252,11.7252,54400.0
2007-02-09 15:45:00,11.83,11.83,11.81,11.81,44000.0,11.7252,11.7252,11.7054,11.7054,44000.0
2007-02-09 15:50:00,11.81,11.81,11.74,11.76,229200.0,11.7054,11.7054,11.636,11.6559,229200.0
2007-02-09 15:55:00,11.76,11.77,11.75,11.75,213600.0,11.6559,11.6658,11.6459,11.6459,213600.0
2007-02-12 09:30:00,11.7,11.75,11.63,11.71,172000.0,11.5964,11.6459,11.527,11.6063,172000.0
2007-02-12 09:35:00,11.71,11.76,11.7,11.76,90000.0,11.6063,11.6559,11.5964,11.6559,90000.0
2007-02-12 09:40:00,11.76,11.77,11.7,11.72,34000.0,11.6559,11.6658,11.5964,11.6162,34000.0
2007-02-12 09:45:00,11.72,11.77,11.69,11.75,52400.0,11.6162,11.6658,11.5865,11.6459,52400.0
2007-02-12 09:50:00,11.75,11.79,11.75,11.79,45200.0,11.6459,11.6856,11.6459,11.6856,45200.0
2007-02-12 09:55:00,11.81,11.84,11.78,11.79,68800.0,11.7054,11.7351,11.6757,11.6856,68800.0
2007-02-12 10:00:00,11.79,11.82,11.78,11.82,127200.0,11.6856,11.7153,11.6757,11.7153,127200.0
2007-02-12 10:05:00,11.81,11.83,11.81,11.81,90000.0,11.7054,11.7252,11.7054,11.7054,90000.0
2007-02-12 10:10:00,11.81,11.83,11.81,11.82,42000.0,11.7054,11.7252,11.7054,11.7153,42000.0
2007-02-12 10:15:00,11.82,11.87,11.82,11.85,74000.0,11.7153,11.7649,11.7153,11.7451,74000.0
2007-02-12 10:20:00,11.87,11.9,11.85,11.9,197200.0,11.7649,11.7946,11.7451,11.7946,197200.0
2007-02-12 10:25:00,11.9,11.91,11.88,11.89,136000.0,11.7946,11.8045,11.7748,11.7847,136000.0
2007-02-12 10:30:00,11.88,11.89,11.86,11.87,136000.0,11.7748,11.7847,11.755,11.7649,136000.0
2007-02-12 10:35:00,11.87,11.88,11.87,11.87,97200.0,11.7649,11.7748,11.7649,11.7649,97200.0
2007-02-12 10:40:00,11.87,11.88,11.87,11.88,82000.0,11.7649,11.7748,11.7649,11.7748,82000.0
2007-02-12 10:45:00,11.88,11.88,11.87,11.88,69600.0,11.7748,11.7748,11.7649,11.7748,69600.0
2007-02-12 10:50:00,11.88,11.88,11.85,11.85,59600.0,11.7748,11.7748,11.7451,11.7451,59600.0
2007-02-12 10:55:00,11.85,11.85,11.84,11.85,59200.0,11.7451,11.7451,11.7351,11.7451,59200.0
2007-02-12 11:00:00,11.85,11.87,11.85,11.87,79600.0,11.7451,11.7649,11.7451,11.7649,79600.0
2007-02-12 11:05:00,11.86,11.86,11.85,11.86,20000.0,11.755,11.755,11.7451,11.755,20000.0
2007-02-12 11:10:00,11.86,11.86,11.84,11.85,28000.0,11.755,11.755,11.7351,11.7451,28000.0
2007-02-12 11:15:00,11.85,11.85,11.85,11.85,21600.0,11.7451,11.7451,11.7451,11.7451,21600.0
2007-02-12 11:20:00,11.85,11.87,11.85,11.87,100800.0,11.7451,11.7649,11.7451,11.7649,100800.0
2007-02-12 11:25:00,11.87,11.87,11.85,11.85,22400.0,11.7649,11.7649,11.7451,11.7451,22400.0
2007-02-12 11:30:00,11.85,11.85,11.84,11.85,42400.0,11.7451,11.7451,11.7351,11.7451,42400.0
2007-02-12 11:35:00,11.85,11.86,11.85,11.85,22800.0,11.7451,11.755,11.7451,11.7451,22800.0
2007-02-12 11:40:00,11.85,11.85,11.84,11.84,17200.0,11.7451,11.7451,11.7351,11.7351,17200.0
2007-02-12 11:45:00,11.84,11.84,11.83,11.84,24800.0,11.7351,11.7351,11.7252,11.7351,24800.0
2007-02-12 11:50:00,11.83,11.84,11.82,11.84,30800.0,11.7252,11.7351,11.7153,11.7351,30800.0
2007-02-12 11:55:00,11.84,11.85,11.84,11.85,7200.0,11.7351,11.7451,11.7351,11.7451,7200.0
2007-02-12 12:00:00,11.85,11.86,11.84,11.85,75200.0,11.7451,11.755,11.7351,11.7451,75200.0
2007-02-12 12:05:00,11.85,11.85,11.82,11.83,423600.0,11.7451,11.7451,11.7153,11.7252,423600.0
2007-02-12 12:10:00,11.83,11.84,11.83,11.83,82400.0,11.7252,11.7351,11.7252,11.7252,82400.0
2007-02-12 12:15:00,11.83,11.84,11.83,11.84,29600.0,11.7252,11.7351,11.7252,11.7351,29600.0
2007-02-12 12:20:00,11.84,11.84,11.83,11.83,12400.0,11.7351,11.7351,11.7252,11.7252,12400.0
2007-02-12 12:25:00,11.83,11.83,11.82,11.82,14800.0,11.7252,11.7252,11.7153,11.7153,14800.0
2007-02-12 12:30:00,11.82,11.82,11.81,11.82,11200.0,11.7153,11.7153,11.7054,11.7153,11200.0
2007-02-12 12:35:00,11.82,11.83,11.81,11.83,26400.0,11.7153,11.7252,11.7054,11.7252,26400.0
2007-02-12 12:40:00,11.83,11.83,11.82,11.83,25600.0,11.7252,11.7252,11.7153,11.7252,25600.0
2007-02-12 12:45:00,11.83,11.84,11.82,11.83,33600.0,11.7252,11.7351,11.7153,11.7252,33600.0
2007-02-12 12:50:00,11.83,11.86,11.83,11.86,48400.0,11.7252,11.755,11.7252,11.755,48400.0
2007-02-12 12:55:00,11.86,11.86,11.85,11.86,51200.0,11.755,11.755,11.7451,11.755,51200.0
2007-02-12 13:00:00,11.86,11.86,11.85,11.86,19600.0,11.755,11.755,11.7451,11.755,19600.0
2007-02-12 13:05:00,11.86,11.86,11.84,11.85,217600.0,11.755,11.755,11.7351,11.7451,217600.0
2007-02-12 13:10:00,11.85,11.85,11.84,11.85,13200.0,11.7451,11.7451,11.7351,11.7451,13200.0
2007-02-12 13:15:00,11.85,11.85,11.84,11.84,14000.0,11.7451,11.7451,11.7351,11.7351,14000.0
2007-02-12 13:20:00,11.85,11.85,11.84,11.85,30400.0,11.7451,11.7451,11.7351,11.7451,30400.0
2007-02-12 13:25:00,11.85,11.85,11.85,11.85,61200.0,11.7451,11.7451,11.7451,11.7451,61200.0
2007-02-12 13:30:00,11.85,11.85,11.84,11.85,24000.0,11.7451,11.7451,11.7351,11.7451,24000.0
2007-02-12 13:35:00,11.85,11.85,11.84,11.84,24400.0,11.7451,11.7451,11.7351,11.7351,24400.0
2007-02-12 13:40:00,11.84,11.85,11.84,11.85,38800.0,11.7351,11.7451,11.7351,11.7451,38800.0
2007-02-12 13:45:00,11.85,11.85,11.85,11.85,35200.0,11.7451,11.7451,11.7451,11.7451,35200.0
2007-02-12 13:50:00,11.85,11.85,11.83,11.84,59600.0,11.7451,11.7451,11.7252,11.7351,59600.0
2007-02-12 13:55:00,11.84,11.87,11.84,11.86,39600.0,11.7351,11.7649,11.7351,11.755,39600.0
2007-02-12 14:00:00,11.86,11.86,11.85,11.85,124800.0,11.755,11.755,11.7451,11.7451,124800.0
2007-02-12 14:05:00,11.85,11.85,11.84,11.84,21200.0,11.7451,11.7451,11.7351,11.7351,21200.0
2007-02-12 14:10:00,11.85,11.86,11.84,11.86,31600.0,11.7451,11.755,11.7351,11.755,31600.0
2007-02-12 14:15:00,11.86,11.86,11.85,11.86,24000.0,11.755,11.755,11.7451,11.755,24000.0
2007-02-12 14:20:00,11.86,11.86,11.81,11.81,35600.0,11.755,11.755,11.7054,11.7054,35600.0
2007-02-12 14:25:00,11.82,11.83,11.82,11.83,70400.0,11.7153,11.7252,11.7153,11.7252,70400.0
2007-02-12 14:30:00,11.83,11.86,11.83,11.84,32000.0,11.7252,11.755,11.7252,11.7351,32000.0
2007-02-12 14:35:00,11.84,11.88,11.84,11.86,88400.0,11.7351,11.7748,11.7351,11.755,88400.0
2007-02-12 14:40:00,11.86,11.86,11.83,11.83,38800.0,11.755,11.755,11.7252,11.7252,38800.0
2007-02-12 14:45:00,11.83,11.84,11.83,11.84,60800.0,11.7252,11.7351,11.7252,11.7351,60800.0
2007-02-12 14:50:00,11.84,11.86,11.83,11.86,58000.0,11.7351,11.755,11.7252,11.755,58000.0
2007-02-12 14:55:00,11.85,11.85,11.85,11.85,23200.0,11.7451,11.7451,11.7451,11.7451,23200.0
2007-02-12 15:00:00,11.85,11.85,11.83,11.84,32800.0,11.7451,11.7451,11.7252,11.7351,32800.0
2007-02-12 15:05:00,11.84,11.86,11.84,11.85,65200.0,11.7351,11.755,11.7351,11.7451,65200.0
2007-02-12 15:10:00,11.85,11.87,11.85,11.86,50000.0,11.7451,11.7649,11.7451,11.755,50000.0
2007-02-12 15:15:00,11.86,11.87,11.86,11.86,47600.0,11.755,11.7649,11.755,11.755,47600.0
2007-02-12 15:20:00,11.87,11.88,11.87,11.88,83600.0,11.7649,11.7748,11.7649,11.7748,83600.0
2007-02-12 15:25:00,11.88,11.88,11.85,11.86,55200.0,11.7748,11.7748,11.7451,11.755,55200.0
2007-02-12 15:30:00,11.86,11.87,11.86,11.86,44400.0,11.755,11.7649,11.755,11.755,44400.0
2007-02-12 15:35:00,11.86,11.86,11.84,11.84,36000.0,11.755,11.755,11.7351,11.7351,36000.0
2007-02-12 15:40:00,11.84,11.85,11.83,11.85,178000.0,11.7351,11.7451,11.7252,11.7451,178000.0
2007-02-12 15:45:00,11.85,11.85,11.84,11.84,62000.0,11.7451,11.7451,11.7351,11.7351,62000.0
2007-02-12 15:50:00,11.84,11.85,11.84,11.84,103200.0,11.7351,11.7451,11.7351,11.7351,103200.0
2007-02-12 15:55:00,11.84,11.84,11.83,11.84,184800.0,11.7351,11.7351,11.7252,11.7351,184800.0
2007-02-13 09:30:00,11.88,11.97,11.88,11.97,118000.0,11.7748,11.864,11.7748,11.864,118000.0
2007-02-13 09:35:00,11.96,12.0,11.96,11.96,58400.0,11.8541,11.8937,11.8541,11.8541,58400.0
2007-02-13 09:40:00,11.96,12.04,11.96,12.04,99600.0,11.8541,11.9334,11.8541,11.9334,99600.0
2007-02-13 09:45:00,12.04,12.06,12.02,12.02,119200.0,11.9334,11.9532,11.9136,11.9136,119200.0
2007-02-13 09:50:00,12.02,12.03,11.99,12.02,99200.0,11.9136,11.9235,11.8838,11.9136,99200.0
2007-02-13 09:55:00,12.01,12.01,11.96,11.99,228400.0,11.9036,11.9036,11.8541,11.8838,228400.0
2007-02-13 10:00:00,11.99,12.0,11.97,12.0,359600.0,11.8838,11.8937,11.864,11.8937,359600.0
2007-02-13 10:05:00,12.0,12.04,11.99,11.99,144800.0,11.8937,11.9334,11.8838,11.8838,144800.0
2007-02-13 10:10:00,12.0,12.02,12.0,12.01,268400.0,11.8937,11.9136,11.8937,11.9036,268400.0
2007-02-13 10:15:00,12.01,12.05,12.01,12.05,89600.0,11.9036,11.9433,11.9036,11.9433,89600.0
2007-02-13 10:20:00,12.05,12.11,12.05,12.1,130000.0,11.9433,12.0028,11.9433,11.9928,130000.0
2007-02-13 10:25:00,12.1,12.12,12.09,12.1,77600.0,11.9928,12.0127,11.9829,11.9928,77600.0
2007-02-13 10:30:00,12.1,12.11,12.1,12.1,48800.0,11.9928,12.0028,11.9928,11.9928,48800.0
2007-02-13 10:35:00,12.1,12.1,12.07,12.09,91600.0,11.9928,11.9928,11.9631,11.9829,91600.0
2007-02-13 10:40:00,12.09,12.09,12.06,12.07,29200.0,11.9829,11.9829,11.9532,11.9631,29200.0
2007-02-13 10:45:00,12.08,12.09,12.08,12.09,36000.0,11.973,11.9829,11.973,11.9829,36000.0
2007-02-13 10:50:00,12.09,12.1,12.09,12.1,161600.0,11.9829,11.9928,11.9829,11.9928,161600.0
2007-02-13 10:55:00,12.1,12.14,12.1,12.13,189600.0,11.9928,12.0325,11.9928,12.0226,189600.0
2007-02-13 11:00:00,12.13,12.13,12.1,12.1,32400.0,12.0226,12.0226,11.9928,11.9928,32400.0
2007-02-13 11:05:00,12.11,12.11,12.09,12.09,17200.0,12.0028,12.0028,11.9829,11.9829,17200.0
2007-02-13 11:10:00,12.1,12.1,12.02,12.02,247200.0,11.9928,11.9928,11.9136,11.9136,247200.0
2007-02-13 11:15:00,12.02,12.02,12.0,12.0,23200.0,11.9136,11.9136,11.8937,11.8937,23200.0
2007-02-13 11:20:00,12.0,12.02,11.99,12.02,46000.0,11.8937,11.9136,11.8838,11.9136,46000.0
2007-02-13 11:25:00,12.02,12.05,12.02,12.04,20000.0,11.9136,11.9433,11.9136,11.9334,20000.0
2007-02-13 11:30:00,12.04,12.05,12.03,12.05,23200.0,11.9334,11.9433,11.9235,11.9433,23200.0
2007-02-13 11:35:00,12.03,12.03,12.01,12.02,29600.0,11.9235,11.9235,11.9036,11.9136,29600.0
2007-02-13 11:40:00,12.02,12.02,12.01,12.02,14800.0,11.9136,11.9136,11.9036,11.9136,14800.0
2007-02-13 11:45:00,12.02,12.03,12.01,12.03,8800.0,11.9136,11.9235,11.9036,11.9235,8800.0
2007-02-13 11:50:00,12.03,12.05,12.02,12.05,29600.0,11.9235,11.9433,11.9136,11.9433,29600.0
2007-02-13 11:55:00,12.05,12.1,12.05,12.09,143200.0,11.9433,11.9928,11.9433,11.9829,143200.0
2007-02-13 12:00:00,12.09,12.1,12.08,12.1,55600.0,11.9829,11.9928,11.973,11.9928,55600.0
2007-02-13 12:05:00,12.1,12.1,12.09,12.1,41600.0,11.9928,11.9928,11.9829,11.9928,41600.0
2007-02-13 12:10:00,12.09,12.1,12.07,12.1,70000.0,11.9829,11.9928,11.9631,11.9928,70000.0
2007-02-13 12:15:00,12.1,12.12,12.1,12.12,70800.0,11.9928,12.0127,11.9928,12.0127,70800.0
2007-02-13 12:20:00,12.12,12.14,12.11,12.13,59600.0,12.0127,12.0325,12.0028,12.0226,59600.0
2007-02-13 12:25:00,12.14,12.17,12.13,12.17,135600.0,12.0325,12.0622,12.0226,12.0622,135600.0
2007-02-13 12:30:00,12.17,12.18,12.17,12.18,194400.0,12.0622,12.0721,12.0622,12.0721,194400.0
2007-02-13 12:35:00,12.18,12.19,12.17,12.18,114400.0,12.0721,12.082,12.0622,12.0721,114400.0
2007-02-13 12:40:00,12.18,12.19,12.17,12.17,36000.0,12.0721,12.082,12.0622,12.0622,36000.0
2007-02-13 12:45:00,12.17,12.18,12.17,12.18,40400.0,12.0622,12.0721,12.0622,12.0721,40400.0
2007-02-13 12:50:00,12.18,12.18,12.14,12.16,41600.0,12.0721,12.0721,12.0325,12.0523,41600.0
2007-02-13 12:55:00,12.15,12.15,12.15,12.15,71200.0,12.0424,12.0424,12.0424,12.0424,71200.0
2007-02-13 13:00:00,12.15,12.16,12.15,12.16,28400.0,12.0424,12.0523,12.0424,12.0523,28400.0
2007-02-13 13:05:00,12.16,12.18,12.16,12.17,26000.0,12.0523,12.0721,12.0523,12.0622,26000.0
2007-02-13 13:10:00,12.17,12.17,12.17,12.17,38800.0,12.0622,12.0622,12.0622,12.0622,38800.0
2007-02-13 13:15:00,12.17,12.17,12.17,12.17,16800.0,12.0622,12.0622,12.0622,12.0622,16800.0
2007-02-13 13:20:00,12.17,12.17,12.17,12.17,18800.0,12.0622,12.0622,12.0622,12.0622,18800.0
2007-02-13 13:25:00,12.17,12.17,12.15,12.17,74800.0,12.0622,12.0622,12.0424,12.0622,74800.0
2007-02-13 13:30:00,12.17,12.2,12.17,12.2,66800.0,12.0622,12.092,12.0622,12.092,66800.0
2007-02-13 13:35:00,12.2,12.22,12.19,12.22,202400.0,12.092,12.1118,12.082,12.1118,202400.0
2007-02-13 13:40:00,12.22,12.23,12.22,12.23,210000.0,12.1118,12.1217,12.1118,12.1217,210000.0
2007-02-13 13:45:00,12.22,12.22,12.19,12.2,44000.0,12.1118,12.1118,12.082,12.092,44000.0
2007-02-13 13:50:00,12.2,12.2,12.17,12.18,31200.0,12.092,12.092,12.0622,12.0721,31200.0
2007-02-13 13:55:00,12.18,12.18,12.15,12.15,36400.0,12.0721,12.0721,12.0424,12.0424,36400.0
2007-02-13 14:00:00,12.15,12.18,12.15,12.18,53200.0,12.0424,12.0721,12.0424,12.0721,53200.0
2007-02-13 14:05:00,12.17,12.18,12.16,12.18,35600.0,12.0622,12.0721,12.0523,12.0721,35600.0
2007-02-13 14:10:00,12.18,12.19,12.18,12.18,26000.0,12.0721,12.082,12.0721,12.0721,26000.0
2007-02-13 14:15:00,12.18,12.19,12.16,12.19,71200.0,12.0721,12.082,12.0523,12.082,71200.0
2007-02-13 14:20:00,12.19,12.19,12.19,12.19,52000.0,12.082,12.082,12.082,12.082,52000.0
2007-02-13 14:25:00,12.19,12.19,12.18,12.18,24800.0,12.082,12.082,12.0721,12.0721,24800.0
2007-02-13 14:30:00,12.18,12.18,12.17,12.18,16400.0,12.0721,12.0721,12.0622,12.0721,16400.0
2007-02-13 14:35:00,12.18,12.18,12.15,12.18,60000.0,12.0721,12.0721,12.0424,12.0721,60000.0
2007-02-13 14:40:00,12.18,12.18,12.17,12.18,22000.0,12.0721,12.0721,12.0622,12.0721,22000.0
2007-02-13 14:45:00,12.17,12.17,12.15,12.15,22800.0,12.0622,12.0622,12.0424,12.0424,22800.0
2007-02-13 14:50:00,12.15,12.15,12.13,12.13,60000.0,12.0424,12.0424,12.0226,12.0226,60000.0
2007-02-13 14:55:00,12.13,12.13,12.12,12.13,42400.0,12.0226,12.0226,12.0127,12.0226,42400.0
2007-02-13 15:00:00,12.13,12.13,12.1,12.1,71600.0,12.0226,12.0226,11.9928,11.9928,71600.0
2007-02-13 15:05:00,12.1,12.12,12.09,12.12,68000.0,11.9928,12.0127,11.9829,12.0127,68000.0
2007-02-13 15:10:00,12.12,12.13,12.12,12.13,63200.0,12.0127,12.0226,12.0127,12.0226,63200.0
2007-02-13 15:15:00,12.12,12.13,12.09,12.13,171200.0,12.0127,12.0226,11.9829,12.0226,171200.0
2007-02-13 15:20:00,12.12,12.13,12.1,12.1,54400.0,12.0127,12.0226,11.9928,11.9928,54400.0
2007-02-13 15:25:00,12.1,12.1,12.1,12.1,62000.0,11.9928,11.9928,11.9928,11.9928,62000.0
2007-02-13 15:30:00,12.1,12.12,12.09,12.12,75200.0,11.9928,12.0127,11.9829,12.0127,75200.0
2007-02-13 15:35:00,12.12,12.12,12.11,12.12,73600.0,12.0127,12.0127,12.0028,12.0127,73600.0
2007-02-13 15:40:00,12.11,12.15,12.11,12.15,77600.0,12.0028,12.0424,12.0028,12.0424,77600.0
2007-02-13 15:45:00,12.15,12.15,12.13,12.13,98800.0,12.0424,12.0424,12.0226,12.0226,98800.0
2007-02-13 15:50:00,12.13,12.14,12.13,12.13,107200.0,12.0226,12.0325,12.0226,12.0226,107200.0
2007-02-13 15:55:00,12.13,12.13,12.12,12.12,176800.0,12.0226,12.0226,12.0127,12.0127,176800.0
2007-02-14 09:30:00,12.22,12.25,12.2,12.22,219200.0,12.1118,12.1415,12.092,12.1118,219200.0
2007-02-14 09:35:00,12.22,12.29,12.22,12.28,100800.0,12.1118,12.1812,12.1118,12.1713,100800.0
2007-02-14 09:40:00,12.28,12.29,12.2,12.23,122000.0,12.1713,12.1812,12.092,12.1217,122000.0
2007-02-14 09:45:00,12.23,12.29,12.22,12.29,148800.0,12.1217,12.1812,12.1118,12.1812,148800.0
2007-02-14 09:50:00,12.28,12.31,12.24,12.31,122800.0,12.1713,12.201,12.1316,12.201,122800.0
2007-02-14 09:55:00,12.3,12.31,12.28,12.29,55200.0,12.1911,12.201,12.1713,12.1812,55200.0
2007-02-14 10:00:00,12.29,12.38,12.29,12.34,194000.0,12.1812,12.2704,12.1812,12.2307,194000.0
2007-02-14 10:05:00,12.34,12.35,12.31,12.35,151200.0,12.2307,12.2406,12.201,12.2406,151200.0
2007-02-14 10:10:00,12.35,12.37,12.34,12.37,164400.0,12.2406,12.2605,12.2307,12.2605,164400.0
2007-02-14 10:15:00,12.36,12.4,12.36,12.38,114400.0,12.2505,12.2902,12.2505,12.2704,114400.0
2007-02-14 10:20:00,12.39,12.4,12.36,12.39,107600.0,12.2803,12.2902,12.2505,12.2803,107600.0
2007-02-14 10:25:00,12.39,12.43,12.39,12.43,85200.0,12.2803,12.3199,12.2803,12.3199,85200.0
2007-02-14 10:30:00,12.43,12.48,12.43,12.45,202000.0,12.3199,12.3695,12.3199,12.3397,202000.0
2007-02-14 10:35:00,12.46,12.46,12.38,12.41,192800.0,12.3497,12.3497,12.2704,12.3001,192800.0
2007-02-14 10:40:00,12.4,12.4,12.38,12.4,75200.0,12.2902,12.2902,12.2704,12.2902,75200.0
2007-02-14 10:45:00,12.4,12.4,12.38,12.39,54400.0,12.2902,12.2902,12.2704,12.2803,54400.0
2007-02-14 10:50:00,12.39,12.4,12.38,12.4,37200.0,12.2803,12.2902,12.2704,12.2902,37200.0
2007-02-14 10:55:00,12.4,12.41,12.3,12.39,811200.0,12.2902,12.3001,12.1911,12.2803,811200.0
2007-02-14 11:00:00,12.39,12.41,12.38,12.4,140000.0,12.2803,12.3001,12.2704,12.2902,140000.0
2007-02-14 11:05:00,12.41,12.45,12.4,12.45,136800.0,12.3001,12.3397,12.2902,12.3397,136800.0
2007-02-14 11:10:00,12.45,12.46,12.44,12.46,64400.0,12.3397,12.3497,12.3298,12.3497,64400.0
2007-02-14 11:15:00,12.46,12.46,12.42,12.43,79600.0,12.3497,12.3497,12.31,12.3199,79600.0
2007-02-14 11:20:00,12.43,12.45,12.43,12.44,181200.0,12.3199,12.3397,12.3199,12.3298,181200.0
2007-02-14 11:25:00,12.44,12.44,12.43,12.44,82000.0,12.3298,12.3298,12.3199,12.3298,82000.0
2007-02-14 11:30:00,12.44,12.45,12.44,12.44,68000.0,12.3298,12.3397,12.3298,12.3298,68000.0
2007-02-14 11:35:00,12.44,12.44,12.41,12.42,40400.0,12.3298,12.3298,12.3001,12.31,40400.0
2007-02-14 11:40:00,12.42,12.42,12.41,12.42,37600.0,12.31,12.31,12.3001,12.31,37600.0
2007-02-14 11:45:00,12.42,12.43,12.42,12.43,54400.0,12.31,12.3199,12.31,12.3199,54400.0
2007-02-14 11:50:00,12.42,12.43,12.42,12.43,26400.0,12.31,12.3199,12.31,12.3199,26400.0
2007-02-14 11:55:00,12.43,12.44,12.42,12.42,62000.0,12.3199,12.3298,12.31,12.31,62000.0
2007-02-14 12:00:00,12.42,12.46,12.42,12.46,116400.0,12.31,12.3497,12.31,12.3497,116400.0
2007-02-14 12:05:00,12.46,12.47,12.46,12.47,73600.0,12.3497,12.3596,12.3497,12.3596,73600.0
2007-02-14 12:10:00,12.47,12.52,12.47,12.48,425200.0,12.3596,12.4091,12.3596,12.3695,425200.0
2007-02-14 12:15:00,12.48,12.49,12.48,12.49,53200.0,12.3695,12.3794,12.3695,12.3794,53200.0
2007-02-14 12:20:00,12.49,12.49,12.48,12.49,43600.0,12.3794,12.3794,12.3695,12.3794,43600.0
2007-02-14 12:25:00,12.49,12.49,12.45,12.47,58800.0,12.3794,12.3794,12.3397,12.3596,58800.0
2007-02-14 12:30:00,12.46,12.49,12.46,12.49,52400.0,12.3497,12.3794,12.3497,12.3794,52400.0
2007-02-14 12:35:00,12.49,12.51,12.49,12.51,136800.0,12.3794,12.3992,12.3794,12.3992,136800.0
2007-02-14 12:40:00,12.51,12.53,12.51,12.53,168000.0,12.3992,12.419,12.3992,12.419,168000.0
2007-02-14 12:45:00,12.53,12.53,12.51,12.51,87200.0,12.419,12.419,12.3992,12.3992,87200.0
2007-02-14 12:50:00,12.51,12.52,12.51,12.51,56800.0,12.3992,12.4091,12.3992,12.3992,56800.0
2007-02-14 12:55:00,12.51,12.51,12.5,12.5,96000.0,12.3992,12.3992,12.3893,12.3893,96000.0
2007-02-14 13:00:00,12.51,12.51,12.5,12.5,100800.0,12.3992,12.3992,12.3893,12.3893,100800.0
2007-02-14 13:05:00,12.5,12.5,12.49,12.5,44400.0,12.3893,12.3893,12.3794,12.3893,44400.0
2007-02-14 13:10:00,12.5,12.5,12.49,12.49,39200.0,12.3893,12.3893,12.3794,12.3794,39200.0
2007-02-14 13:15:00,12.5,12.5,12.49,12.49,22400.0,12.3893,12.3893,12.3794,12.3794,22400.0
2007-02-14 13:20:00,12.5,12.5,12.49,12.5,37600.0,12.3893,12.3893,12.3794,12.3893,37600.0
2007-02-14 13:25:00,12.5,12.5,12.48,12.48,71200.0,12.3893,12.3893,12.3695,12.3695,71200.0
2007-02-14 13:30:00,12.48,12.5,12.48,12.5,88800.0,12.3695,12.3893,12.3695,12.3893,88800.0
2007-02-14 13:35:00,12.5,12.5,12.49,12.49,53600.0,12.3893,12.3893,12.3794,12.3794,53600.0
2007-02-14 13:40:00,12.49,12.5,12.49,12.49,378000.0,12.3794,12.3893,12.3794,12.3794,378000.0
2007-02-14 13:45:00,12.49,12.49,12.49,12.49,23200.0,12.3794,12.3794,12.3794,12.3794,23200.0
2007-02-14 13:50:00,12.49,12.49,12.49,12.49,40000.0,12.3794,12.3794,12.3794,12.3794,40000.0
2007-02-14 13:55:00,12.49,12.5,12.49,12.5,37600.0,12.3794,12.3893,12.3794,12.3893,37600.0
2007-02-14 14:00:00,12.5,12.5,12.49,12.5,45600.0,12.3893,12.3893,12.3794,12.3893,45600.0
2007-02-14 14:05:00,12.5,12.5,12.49,12.5,36000.0,12.3893,12.3893,12.3794,12.3893,36000.0
2007-02-14 14:10:00,12.5,12.51,12.49,12.5,398800.0,12.3893,12.3992,12.3794,12.3893,398800.0
2007-02-14 14:15:00,12.5,12.51,12.5,12.51,86800.0,12.3893,12.3992,12.3893,12.3992,86800.0
2007-02-14 14:20:00,12.51,12.51,12.5,12.51,49200.0,12.3992,12.3992,12.3893,12.3992,49200.0
2007-02-14 14:25:00,12.51,12.52,12.5,12.52,164800.0,12.3992,12.4091,12.3893,12.4091,164800.0
2007-02-14 14:30:00,12.52,12.53,12.52,12.52,131200.0,12.4091,12.419,12.4091,12.4091,131200.0
2007-02-14 14:35:00,12.52,12.53,12.51,12.52,154800.0,12.4091,12.419,12.3992,12.4091,154800.0
2007-02-14 14:40:00,12.52,12.52,12.5,12.5,74000.0,12.4091,12.4091,12.3893,12.3893,74000.0
2007-02-14 14:45:00,12.5,12.5,12.49,12.5,125600.0,12.3893,12.3893,12.3794,12.3893,125600.0
2007-02-14 14:50:00,12.5,12.51,12.5,12.5,36000.0,12.3893,12.3992,12.3893,12.3893,36000.0
2007-02-14 14:55:00,12.5,12.51,12.49,12.51,115600.0,12.3893,12.3992,12.3794,12.3992,115600.0
2007-02-14 15:00:00,12.51,12.52,12.5,12.52,149600.0,12.3992,12.4091,12.3893,12.4091,149600.0
2007-02-14 15:05:00,12.52,12.53,12.52,12.52,118400.0,12.4091,12.419,12.4091,12.4091,118400.0
2007-02-14 15:10:00,12.52,12.53,12.52,12.53,132000.0,12.4091,12.419,12.4091,12.419,132000.0
2007-02-14 15:15:00,12.53,12.53,12.49,12.49,188000.0,12.419,12.419,12.3794,12.3794,188000.0
2007-02-14 15:20:00,12.49,12.5,12.47,12.5,87200.0,12.3794,12.3893,12.3596,12.3893,87200.0
2007-02-14 15:25:00,12.5,12.5,12.49,12.49,176000.0,12.3893,12.3893,12.3794,12.3794,176000.0
2007-02-14 15:30:00,12.49,12.5,12.49,12.49,281600.0,12.3794,12.3893,12.3794,12.3794,281600.0
2007-02-14 15:35:00,12.49,12.49,12.49,12.49,276400.0,12.3794,12.3794,12.3794,12.3794,276400.0
2007-02-14 15:40:00,12.49,12.49,12.48,12.48,185600.0,12.3794,12.3794,12.3695,12.3695,185600.0
2007-02-14 15:45:00,12.48,12.49,12.47,12.48,247600.0,12.3695,12.3794,12.3596,12.3695,247600.0
2007-02-14 15:50:00,12.48,12.48,12.47,12.48,184400.0,12.3695,12.3695,12.3596,12.3695,184400.0
2007-02-14 15:55:00,12.48,12.48,12.47,12.47,298800.0,12.3695,12.3695,12.3596,12.3596,298800.0
2007-02-15 09:30:00,12.5,12.5,12.38,12.47,284000.0,12.3893,12.3893,12.2704,12.3596,284000.0
2007-02-15 09:35:00,12.47,12.47,12.4,12.44,174400.0,12.3596,12.3596,12.2902,12.3298,174400.0
2007-02-15 09:40:00,12.43,12.45,12.43,12.44,210800.0,12.3199,12.3397,12.3199,12.3298,210800.0
2007-02-15 09:45:00,12.44,12.44,12.4,12.4,164000.0,12.3298,12.3298,12.2902,12.2902,164000.0
2007-02-15 09:50:00,12.39,12.43,12.33,12.43,556000.0,12.2803,12.3199,12.2208,12.3199,556000.0
2007-02-15 09:55:00,12.42,12.51,12.42,12.48,294000.0,12.31,12.3992,12.31,12.3695,294000.0
2007-02-15 10:00:00,12.48,12.48,12.41,12.46,292400.0,12.3695,12.3695,12.3001,12.3497,292400.0
2007-02-15 10:05:00,12.46,12.48,12.43,12.44,198000.0,12.3497,12.3695,12.3199,12.3298,198000.0
2007-02-15 10:10:00,12.44,12.45,12.42,12.42,76400.0,12.3298,12.3397,12.31,12.31,76400.0
2007-02-15 10:15:00,12.42,12.42,12.4,12.4,27600.0,12.31,12.31,12.2902,12.2902,27600.0
2007-02-15 10:20:00,12.4,12.41,12.39,12.4,48800.0,12.2902,12.3001,12.2803,12.2902,48800.0
2007-02-15 10:25:00,12.4,12.41,12.39,12.4,75200.0,12.2902,12.3001,12.2803,12.2902,75200.0
2007-02-15 10:30:00,12.39,12.41,12.39,12.4,52400.0,12.2803,12.3001,12.2803,12.2902,52400.0
2007-02-15 10:35:00,12.4,12.4,12.38,12.38,301600.0,12.2902,12.2902,12.2704,12.2704,301600.0
2007-02-15 10:40:00,12.38,12.41,12.38,12.41,72400.0,12.2704,12.3001,12.2704,12.3001,72400.0
2007-02-15 10:45:00,12.4,12.41,12.39,12.39,25200.0,12.2902,12.3001,12.2803,12.2803,25200.0
2007-02-15 10:50:00,12.39,12.39,12.35,12.37,90800.0,12.2803,12.2803,12.2406,12.2605,90800.0
2007-02-15 10:55:00,12.37,12.38,12.35,12.36,110800.0,12.2605,12.2704,12.2406,12.2505,110800.0
2007-02-15 11:00:00,12.36,12.38,12.36,12.37,156800.0,12.2505,12.2704,12.2505,12.2605,156800.0
2007-02-15 11:05:00,12.37,12.38,12.36,12.37,38000.0,12.2605,12.2704,12.2505,12.2605,38000.0
2007-02-15 11:10:00,12.37,12.38,12.36,12.37,73600.0,12.2605,12.2704,12.2505,12.2605,73600.0
2007-02-15 11:15:00,12.37,12.38,12.35,12.36,212400.0,12.2605,12.2704,12.2406,12.2505,212400.0
2007-02-15 11:20:00,12.36,12.36,12.36,12.36,8000.0,12.2505,12.2505,12.2505,12.2505,8000.0
2007-02-15 11:25:00,12.36,12.37,12.36,12.37,88800.0,12.2505,12.2605,12.2505,12.2605,88800.0
2007-02-15 11:30:00,12.36,12.37,12.35,12.36,157200.0,12.2505,12.2605,12.2406,12.2505,157200.0
2007-02-15 11:35:00,12.35,12.37,12.35,12.36,144000.0,12.2406,12.2605,12.2406,12.2505,144000.0
2007-02-15 11:40:00,12.36,12.38,12.35,12.38,27200.0,12.2505,12.2704,12.2406,12.2704,27200.0
2007-02-15 11:45:00,12.37,12.38,12.36,12.37,139600.0,12.2605,12.2704,12.2505,12.2605,139600.0
2007-02-15 11:50:00,12.37,12.42,12.37,12.4,108800.0,12.2605,12.31,12.2605,12.2902,108800.0
2007-02-15 11:55:00,12.4,12.4,12.36,12.37,22000.0,12.2902,12.2902,12.2505,12.2605,22000.0
2007-02-15 12:00:00,12.37,12.4,12.37,12.39,159600.0,12.2605,12.2902,12.2605,12.2803,159600.0
2007-02-15 12:05:00,12.39,12.39,12.36,12.38,28800.0,12.2803,12.2803,12.2505,12.2704,28800.0
2007-02-15 12:10:00,12.38,12.38,12.37,12.38,54400.0,12.2704,12.2704,12.2605,12.2704,54400.0
2007-02-15 12:15:00,12.38,12.38,12.36,12.38,26400.0,12.2704,12.2704,12.2505,12.2704,26400.0
2007-02-15 12:20:00,12.37,12.38,12.37,12.37,58400.0,12.2605,12.2704,12.2605,12.2605,58400.0
2007-02-15 12:25:00,12.38,12.4,12.38,12.4,14400.0,12.2704,12.2902,12.2704,12.2902,14400.0
2007-02-15 12:30:00,12.4,12.41,12.38,12.39,56000.0,12.2902,12.3001,12.2704,12.2803,56000.0
2007-02-15 12:35:00,12.4,12.41,12.39,12.4,31200.0,12.2902,12.3001,12.2803,12.2902,31200.0
2007-02-15 12:40:00,12.4,12.4,12.4,12.4,33600.0,12.2902,12.2902,12.2902,12.2902,33600.0
2007-02-15 12:45:00,12.39,12.4,12.38,12.39,60400.0,12.2803,12.2902,12.2704,12.2803,60400.0
2007-02-15 12:50:00,12.39,12.42,12.39,12.39,77200.0,12.2803,12.31,12.2803,12.2803,77200.0
2007-02-15 12:55:00,12.39,12.39,12.38,12.38,102400.0,12.2803,12.2803,12.2704,12.2704,102400.0
2007-02-15 13:00:00,12.37,12.38,12.36,12.37,51600.0,12.2605,12.2704,12.2505,12.2605,51600.0
2007-02-15 13:05:00,12.37,12.41,12.37,12.4,66400.0,12.2605,12.3001,12.2605,12.2902,66400.0
2007-02-15 13:10:00,12.4,12.41,12.36,12.4,198800.0,12.2902,12.3001,12.2505,12.2902,198800.0
2007-02-15 13:15:00,12.4,12.41,12.4,12.41,96000.0,12.2902,12.3001,12.2902,12.3001,96000.0
2007-02-15 13:20:00,12.41,12.41,12.4,12.4,64000.0,12.3001,12.3001,12.2902,12.2902,64000.0
2007-02-15 13:25:00,12.4,12.4,12.4,12.4,15200.0,12.2902,12.2902,12.2902,12.2902,15200.0
2007-02-15 13:30:00,12.4,12.4,12.39,12.4,17600.0,12.2902,12.2902,12.2803,12.2902,17600.0
2007-02-15 13:35:00,12.39,12.4,12.39,12.4,428000.0,12.2803,12.2902,12.2803,12.2902,428000.0
2007-02-15 13:40:00,12.4,12.41,12.39,12.4,89600.0,12.2902,12.3001,12.2803,12.2902,89600.0
2007-02-15 13:45:00,12.4,12.4,12.39,12.39,12000.0,12.2902,12.2902,12.2803,12.2803,12000.0
2007-02-15 13:50:00,12.39,12.39,12.38,12.39,90800.0,12.2803,12.2803,12.2704,12.2803,90800.0
2007-02-15 13:55:00,12.4,12.4,12.4,12.4,30000.0,12.2902,12.2902,12.2902,12.2902,30000.0
2007-02-15 14:00:00,12.4,12.4,12.4,12.4,20400.0,12.2902,12.2902,12.2902,12.2902,20400.0
2007-02-15 14:05:00,12.4,12.41,12.4,12.41,42400.0,12.2902,12.3001,12.2902,12.3001,42400.0
2007-02-15 14:10:00,12.41,12.41,12.4,12.41,72400.0,12.3001,12.3001,12.2902,12.3001,72400.0
2007-02-15 14:15:00,12.41,12.41,12.4,12.4,53600.0,12.3001,12.3001,12.2902,12.2902,53600.0
2007-02-15 14:20:00,12.4,12.4,12.4,12.4,32000.0,12.2902,12.2902,12.2902,12.2902,32000.0
2007-02-15 14:25:00,12.4,12.4,12.4,12.4,18800.0,12.2902,12.2902,12.2902,12.2902,18800.0
2007-02-15 14:30:00,12.4,12.42,12.4,12.41,78000.0,12.2902,12.31,12.2902,12.3001,78000.0
2007-02-15 14:35:00,12.42,12.42,12.41,12.41,31200.0,12.31,12.31,12.3001,12.3001,31200.0
2007-02-15 14:40:00,12.41,12.41,12.4,12.4,71600.0,12.3001,12.3001,12.2902,12.2902,71600.0
2007-02-15 14:45:00,12.4,12.41,12.4,12.41,20000.0,12.2902,12.3001,12.2902,12.3001,20000.0
2007-02-15 14:50:00,12.41,12.41,12.39,12.4,72400.0,12.3001,12.3001,12.2803,12.2902,72400.0
2007-02-15 14:55:00,12.4,12.41,12.4,12.4,110800.0,12.2902,12.3001,12.2902,12.2902,110800.0
2007-02-15 15:00:00,12.4,12.4,12.39,12.4,104000.0,12.2902,12.2902,12.2803,12.2902,104000.0
2007-02-15 15:05:00,12.4,12.41,12.4,12.4,95600.0,12.2902,12.3001,12.2902,12.2902,95600.0
2007-02-15 15:10:00,12.4,12.4,12.39,12.4,115200.0,12.2902,12.2902,12.2803,12.2902,115200.0
2007-02-15 15:15:00,12.4,12.41,12.4,12.41,109600.0,12.2902,12.3001,12.2902,12.3001,109600.0
2007-02-15 15:20:00,12.41,12.41,12.4,12.41,131600.0,12.3001,12.3001,12.2902,12.3001,131600.0
2007-02-15 15:25:00,12.41,12.41,12.4,12.4,374400.0,12.3001,12.3001,12.2902,12.2902,374400.0
2007-02-15 15:30:00,12.4,12.4,12.4,12.4,163200.0,12.2902,12.2902,12.2902,12.2902,163200.0
2007-02-15 15:35:00,12.4,12.4,12.39,12.4,116000.0,12.2902,12.2902,12.2803,12.2902,116000.0
2007-02-15 15:40:00,12.4,12.4,12.4,12.4,161200.0,12.2902,12.2902,12.2902,12.2902,161200.0
2007-02-15 15:45:00,12.4,12.41,12.4,12.4,108000.0,12.2902,12.3001,12.2902,12.2902,108000.0
2007-02-15 15:50:00,12.4,12.41,12.39,12.41,283600.0,12.2902,12.3001,12.2803,12.3001,283600.0
2007-02-15 15:55:00,12.4,12.41,12.4,12.4,124400.0,12.2902,12.3001,12.2902,12.2902,124400.0
2007-02-16 09:30:00,12.4,12.49,12.38,12.41,165600.0,12.2902,12.3794,12.2704,12.3001,165600.0
2007-02-16 09:35:00,12.41,12.47,12.4,12.46,186800.0,12.3001,12.3596,12.2902,12.3497,186800.0
2007-02-16 09:40:00,12.46,12.47,12.43,12.46,70400.0,12.3497,12.3596,12.3199,12.3497,70400.0
2007-02-16 09:45:00,12.45,12.45,12.35,12.43,86800.0,12.3397,12.3397,12.2406,12.3199,86800.0
2007-02-16 09:50:00,12.43,12.43,12.41,12.42,12000.0,12.3199,12.3199,12.3001,12.31,12000.0
2007-02-16 09:55:00,12.42,12.46,12.4,12.4,53200.0,12.31,12.3497,12.2902,12.2902,53200.0
2007-02-16 10:00:00,12.39,12.42,12.38,12.4,52800.0,12.2803,12.31,12.2704,12.2902,52800.0
2007-02-16 10:05:00,12.39,12.42,12.39,12.42,45200.0,12.2803,12.31,12.2803,12.31,45200.0
2007-02-16 10:10:00,12.42,12.42,12.41,12.42,98800.0,12.31,12.31,12.3001,12.31,98800.0
2007-02-16 10:15:00,12.41,12.42,12.4,12.4,133200.0,12.3001,12.31,12.2902,12.2902,133200.0
2007-02-16 10:20:00,12.4,12.43,12.4,12.42,91600.0,12.2902,12.3199,12.2902,12.31,91600.0
2007-02-16 10:25:00,12.42,12.42,12.41,12.42,58800.0,12.31,12.31,12.3001,12.31,58800.0
2007-02-16 10:30:00,12.42,12.42,12.39,12.39,100800.0,12.31,12.31,12.2803,12.2803,100800.0
2007-02-16 10:35:00,12.39,12.42,12.39,12.42,76400.0,12.2803,12.31,12.2803,12.31,76400.0
2007-02-16 10:40:00,12.41,12.42,12.4,12.41,24400.0,12.3001,12.31,12.2902,12.3001,24400.0
2007-02-16 10:45:00,12.41,12.42,12.4,12.4,61600.0,12.3001,12.31,12.2902,12.2902,61600.0
2007-02-16 10:50:00,12.41,12.42,12.4,12.4,54000.0,12.3001,12.31,12.2902,12.2902,54000.0
2007-02-16 10:55:00,12.4,12.4,12.39,12.4,152800.0,12.2902,12.2902,12.2803,12.2902,152800.0
2007-02-16 11:00:00,12.4,12.41,12.38,12.38,142000.0,12.2902,12.3001,12.2704,12.2704,142000.0
2007-02-16 11:05:00,12.38,12.4,12.38,12.4,50000.0,12.2704,12.2902,12.2704,12.2902,50000.0
2007-02-16 11:10:00,12.4,12.4,12.39,12.39,46000.0,12.2902,12.2902,12.2803,12.2803,46000.0
2007-02-16 11:15:00,12.39,12.4,12.39,12.4,33200.0,12.2803,12.2902,12.2803,12.2902,33200.0
2007-02-16 11:20:00,12.4,12.41,12.4,12.4,78000.0,12.2902,12.3001,12.2902,12.2902,78000.0
2007-02-16 11:25:00,12.4,12.41,12.39,12.4,53600.0,12.2902,12.3001,12.2803,12.2902,53600.0
2007-02-16 11:30:00,12.4,12.4,12.38,12.39,21600.0,12.2902,12.2902,12.2704,12.2803,21600.0
2007-02-16 11:35:00,12.38,12.4,12.38,12.4,39600.0,12.2704,12.2902,12.2704,12.2902,39600.0
2007-02-16 11:40:00,12.4,12.4,12.4,12.4,31600.0,12.2902,12.2902,12.2902,12.2902,31600.0
2007-02-16 11:45:00,12.4,12.41,12.39,12.4,119200.0,12.2902,12.3001,12.2803,12.2902,119200.0
2007-02-16 11:50:00,12.4,12.41,12.39,12.39,49600.0,12.2902,12.3001,12.2803,12.2803,49600.0
2007-02-16 11:55:00,12.38,12.4,12.38,12.39,126400.0,12.2704,12.2902,12.2704,12.2803,126400.0
2007-02-16 12:00:00,12.38,12.4,12.38,12.4,72400.0,12.2704,12.2902,12.2704,12.2902,72400.0
2007-02-16 12:05:00,12.4,12.4,12.39,12.4,43200.0,12.2902,12.2902,12.2803,12.2902,43200.0
2007-02-16 12:10:00,12.4,12.4,12.39,12.4,32400.0,12.2902,12.2902,12.2803,12.2902,32400.0
2007-02-16 12:15:00,12.4,12.4,12.4,12.4,55600.0,12.2902,12.2902,12.2902,12.2902,55600.0
2007-02-16 12:20:00,12.4,12.4,12.4,12.4,38400.0,12.2902,12.2902,12.2902,12.2902,38400.0
2007-02-16 12:25:00,12.4,12.4,12.4,12.4,25600.0,12.2902,12.2902,12.2902,12.2902,25600.0
2007-02-16 12:30:00,12.4,12.4,12.4,12.4,31600.0,12.2902,12.2902,12.2902,12.2902,31600.0
2007-02-16 12:35:00,12.4,12.42,12.4,12.41,47600.0,12.2902,12.31,12.2902,12.3001,47600.0
2007-02-16 12:40:00,12.42,12.42,12.4,12.41,21600.0,12.31,12.31,12.2902,12.3001,21600.0
2007-02-16 12:45:00,12.41,12.43,12.4,12.42,28800.0,12.3001,12.3199,12.2902,12.31,28800.0
2007-02-16 12:50:00,12.42,12.43,12.4,12.42,41600.0,12.31,12.3199,12.2902,12.31,41600.0
2007-02-16 12:55:00,12.42,12.43,12.41,12.43,70400.0,12.31,12.3199,12.3001,12.3199,70400.0
2007-02-16 13:00:00,12.43,12.43,12.4,12.4,44000.0,12.3199,12.3199,12.2902,12.2902,44000.0
2007-02-16 13:05:00,12.4,12.42,12.4,12.42,54800.0,12.2902,12.31,12.2902,12.31,54800.0
2007-02-16 13:10:00,12.42,12.42,12.4,12.41,67600.0,12.31,12.31,12.2902,12.3001,67600.0
2007-02-16 13:15:00,12.41,12.41,12.4,12.4,42400.0,12.3001,12.3001,12.2902,12.2902,42400.0
2007-02-16 13:20:00,12.4,12.4,12.4,12.4,32400.0,12.2902,12.2902,12.2902,12.2902,32400.0
2007-02-16 13:25:00,12.4,12.4,12.4,12.4,222800.0,12.2902,12.2902,12.2902,12.2902,222800.0
2007-02-16 13:30:00,12.4,12.4,12.39,12.4,20000.0,12.2902,12.2902,12.2803,12.2902,20000.0
2007-02-16 13:35:00,12.4,12.42,12.39,12.41,48000.0,12.2902,12.31,12.2803,12.3001,48000.0
2007-02-16 13:40:00,12.41,12.41,12.4,12.4,22800.0,12.3001,12.3001,12.2902,12.2902,22800.0
2007-02-16 13:45:00,12.4,12.4,12.4,12.4,35200.0,12.2902,12.2902,12.2902,12.2902,35200.0
2007-02-16 13:50:00,12.4,12.42,12.4,12.42,74000.0,12.2902,12.31,12.2902,12.31,74000.0
2007-02-16 13:55:00,12.42,12.42,12.41,12.41,98800.0,12.31,12.31,12.3001,12.3001,98800.0
2007-02-16 14:00:00,12.41,12.41,12.41,12.41,32800.0,12.3001,12.3001,12.3001,12.3001,32800.0
2007-02-16 14:05:00,12.41,12.45,12.41,12.45,63600.0,12.3001,12.3397,12.3001,12.3397,63600.0
2007-02-16 14:10:00,12.45,12.45,12.4,12.4,128000.0,12.3397,12.3397,12.2902,12.2902,128000.0
2007-02-16 14:15:00,12.41,12.43,12.4,12.42,67200.0,12.3001,12.3199,12.2902,12.31,67200.0
2007-02-16 14:20:00,12.42,12.42,12.4,12.42,105200.0,12.31,12.31,12.2902,12.31,105200.0
2007-02-16 14:25:00,12.42,12.43,12.42,12.42,41200.0,12.31,12.3199,12.31,12.31,41200.0
2007-02-16 14:30:00,12.42,12.42,12.41,12.41,76800.0,12.31,12.31,12.3001,12.3001,76800.0
2007-02-16 14:35:00,12.41,12.41,12.4,12.41,40000.0,12.3001,12.3001,12.2902,12.3001,40000.0
2007-02-16 14:40:00,12.41,12.41,12.4,12.41,124400.0,12.3001,12.3001,12.2902,12.3001,124400.0
2007-02-16 14:45:00,12.4,12.41,12.4,12.4,63600.0,12.2902,12.3001,12.2902,12.2902,63600.0
2007-02-16 14:50:00,12.41,12.44,12.4,12.44,51200.0,12.3001,12.3298,12.2902,12.3298,51200.0
2007-02-16 14:55:00,12.44,12.44,12.42,12.42,49200.0,12.3298,12.3298,12.31,12.31,49200.0
2007-02-16 15:00:00,12.42,12.42,12.4,12.41,78800.0,12.31,12.31,12.2902,12.3001,78800.0
2007-02-16 15:05:00,12.41,12.44,12.41,12.43,61600.0,12.3001,12.3298,12.3001,12.3199,61600.0
2007-02-16 15:10:00,12.43,12.44,12.43,12.43,45200.0,12.3199,12.3298,12.3199,12.3199,45200.0
2007-02-16 15:15:00,12.43,12.43,12.42,12.43,36000.0,12.3199,12.3199,12.31,12.3199,36000.0
2007-02-16 15:20:00,12.42,12.43,12.41,12.42,70800.0,12.31,12.3199,12.3001,12.31,70800.0
2007-02-16 15:25:00,12.42,12.42,12.4,12.41,89600.0,12.31,12.31,12.2902,12.3001,89600.0
2007-02-16 15:30:00,12.41,12.42,12.41,12.42,101600.0,12.3001,12.31,12.3001,12.31,101600.0
2007-02-16 15:35:00,12.42,12.43,12.41,12.42,165200.0,12.31,12.3199,12.3001,12.31,165200.0
2007-02-16 15:40:00,12.42,12.42,12.4,12.41,106800.0,12.31,12.31,12.2902,12.3001,106800.0
2007-02-16 15:45:00,12.41,12.42,12.4,12.4,152400.0,12.3001,12.31,12.2902,12.2902,152400.0
2007-02-16 15:50:00,12.4,12.41,12.4,12.4,214400.0,12.2902,12.3001,12.2902,12.2902,214400.0
2007-02-16 15:55:00,12.41,12.43,12.4,12.43,118000.0,12.3001,12.3199,12.2902,12.3199,118000.0
2007-02-20 09:30:00,12.5,12.54,12.47,12.47,202800.0,12.3893,12.4289,12.3596,12.3596,202800.0
2007-02-20 09:35:00,12.47,12.51,12.42,12.44,235600.0,12.3596,12.3992,12.31,12.3298,235600.0
2007-02-20 09:40:00,12.44,12.61,12.44,12.59,151200.0,12.3298,12.4983,12.3298,12.4785,151200.0
2007-02-20 09:45:00,12.59,12.59,12.49,12.51,137200.0,12.4785,12.4785,12.3794,12.3992,137200.0
2007-02-20 09:50:00,12.51,12.54,12.47,12.48,134000.0,12.3992,12.4289,12.3596,12.3695,134000.0
2007-02-20 09:55:00,12.48,12.5,12.35,12.37,321200.0,12.3695,12.3893,12.2406,12.2605,321200.0
2007-02-20 10:00:00,12.36,12.43,12.35,12.42,184000.0,12.2505,12.3199,12.2406,12.31,184000.0
2007-02-20 10:05:00,12.4,12.43,12.39,12.43,115200.0,12.2902,12.3199,12.2803,12.3199,115200.0
2007-02-20 10:10:00,12.42,12.43,12.41,12.42,188800.0,12.31,12.3199,12.3001,12.31,188800.0
2007-02-20 10:15:00,12.42,12.45,12.41,12.45,103600.0,12.31,12.3397,12.3001,12.3397,103600.0
2007-02-20 10:20:00,12.45,12.45,12.44,12.44,40000.0,12.3397,12.3397,12.3298,12.3298,40000.0
2007-02-20 10:25:00,12.43,12.45,12.43,12.45,84800.0,12.3199,12.3397,12.3199,12.3397,84800.0
2007-02-20 10:30:00,12.45,12.56,12.45,12.55,342000.0,12.3397,12.4488,12.3397,12.4389,342000.0
2007-02-20 10:35:00,12.55,12.55,12.48,12.49,109600.0,12.4389,12.4389,12.3695,12.3794,109600.0
2007-02-20 10:40:00,12.48,12.49,12.47,12.48,73200.0,12.3695,12.3794,12.3596,12.3695,73200.0
2007-02-20 10:45:00,12.47,12.49,12.47,12.48,76000.0,12.3596,12.3794,12.3596,12.3695,76000.0
2007-02-20 10:50:00,12.48,12.49,12.48,12.49,51200.0,12.3695,12.3794,12.3695,12.3794,51200.0
2007-02-20 10:55:00,12.49,12.49,12.48,12.48,26000.0,12.3794,12.3794,12.3695,12.3695,26000.0
2007-02-20 11:00:00,12.48,12.5,12.47,12.47,52400.0,12.3695,12.3893,12.3596,12.3596,52400.0
2007-02-20 11:05:00,12.47,12.47,12.43,12.43,131200.0,12.3596,12.3596,12.3199,12.3199,131200.0
2007-02-20 11:10:00,12.43,12.46,12.42,12.43,66400.0,12.3199,12.3497,12.31,12.3199,66400.0
2007-02-20 11:15:00,12.44,12.45,12.42,12.44,231600.0,12.3298,12.3397,12.31,12.3298,231600.0
2007-02-20 11:20:00,12.44,12.45,12.42,12.43,104400.0,12.3298,12.3397,12.31,12.3199,104400.0
2007-02-20 11:25:00,12.43,12.44,12.4,12.43,118400.0,12.3199,12.3298,12.2902,12.3199,118400.0
2007-02-20 11:30:00,12.42,12.43,12.42,12.42,200800.0,12.31,12.3199,12.31,12.31,200800.0
2007-02-20 11:35:00,12.42,12.42,12.4,12.42,331600.0,12.31,12.31,12.2902,12.31,331600.0
2007-02-20 11:40:00,12.41,12.43,12.41,12.42,98400.0,12.3001,12.3199,12.3001,12.31,98400.0
2007-02-20 11:45:00,12.42,12.45,12.42,12.45,117600.0,12.31,12.3397,12.31,12.3397,117600.0
2007-02-20 11:50:00,12.45,12.45,12.45,12.45,88400.0,12.3397,12.3397,12.3397,12.3397,88400.0
2007-02-20 11:55:00,12.45,12.45,12.42,12.43,115600.0,12.3397,12.3397,12.31,12.3199,115600.0
2007-02-20 12:00:00,12.43,12.43,12.42,12.43,50400.0,12.3199,12.3199,12.31,12.3199,50400.0
2007-02-20 12:05:00,12.43,12.43,12.42,12.43,83200.0,12.3199,12.3199,12.31,12.3199,83200.0
2007-02-20 12:10:00,12.43,12.43,12.43,12.43,69600.0,12.3199,12.3199,12.3199,12.3199,69600.0
2007-02-20 12:15:00,12.43,12.43,12.42,12.42,107200.0,12.3199,12.3199,12.31,12.31,107200.0
2007-02-20 12:20:00,12.42,12.43,12.42,12.43,43200.0,12.31,12.3199,12.31,12.3199,43200.0
2007-02-20 12:25:00,12.43,12.43,12.42,12.42,51600.0,12.3199,12.3199,12.31,12.31,51600.0
2007-02-20 12:30:00,12.43,12.44,12.42,12.44,99200.0,12.3199,12.3298,12.31,12.3298,99200.0
2007-02-20 12:35:00,12.44,12.45,12.44,12.45,52000.0,12.3298,12.3397,12.3298,12.3397,52000.0
2007-02-20 12:40:00,12.45,12.45,12.43,12.44,100400.0,12.3397,12.3397,12.3199,12.3298,100400.0
2007-02-20 12:45:00,12.44,12.44,12.42,12.42,40800.0,12.3298,12.3298,12.31,12.31,40800.0
2007-02-20 12:50:00,12.42,12.42,12.4,12.4,189200.0,12.31,12.31,12.2902,12.2902,189200.0
2007-02-20 12:55:00,12.4,12.4,12.39,12.4,54400.0,12.2902,12.2902,12.2803,12.2902,54400.0
2007-02-20 13:00:00,12.39,12.39,12.38,12.39,68000.0,12.2803,12.2803,12.2704,12.2803,68000.0
2007-02-20 13:05:00,12.39,12.39,12.35,12.38,376800.0,12.2803,12.2803,12.2406,12.2704,376800.0
2007-02-20 13:10:00,12.38,12.38,12.37,12.38,240400.0,12.2704,12.2704,12.2605,12.2704,240400.0
2007-02-20 13:15:00,12.38,12.38,12.38,12.38,32800.0,12.2704,12.2704,12.2704,12.2704,32800.0
2007-02-20 13:20:00,12.38,12.38,12.36,12.37,72800.0,12.2704,12.2704,12.2505,12.2605,72800.0
2007-02-20 13:25:00,12.38,12.38,12.36,12.37,34000.0,12.2704,12.2704,12.2505,12.2605,34000.0
2007-02-20 13:30:00,12.37,12.38,12.37,12.37,40400.0,12.2605,12.2704,12.2605,12.2605,40400.0
2007-02-20 13:35:00,12.37,12.37,12.37,12.37,59600.0,12.2605,12.2605,12.2605,12.2605,59600.0
2007-02-20 13:40:00,12.37,12.37,12.37,12.37,85600.0,12.2605,12.2605,12.2605,12.2605,85600.0
2007-02-20 13:45:00,12.37,12.38,12.37,12.38,205600.0,12.2605,12.2704,12.2605,12.2704,205600.0
2007-02-20 13:50:00,12.38,12.41,12.38,12.4,50800.0,12.2704,12.3001,12.2704,12.2902,50800.0
2007-02-20 13:55:00,12.4,12.4,12.39,12.39,80400.0,12.2902,12.2902,12.2803,12.2803,80400.0
2007-02-20 14:00:00,12.39,12.39,12.38,12.38,34400.0,12.2803,12.2803,12.2704,12.2704,34400.0
2007-02-20 14:05:00,12.38,12.38,12.38,12.38,56800.0,12.2704,12.2704,12.2704,12.2704,56800.0
2007-02-20 14:10:00,12.38,12.38,12.38,12.38,113600.0,12.2704,12.2704,12.2704,12.2704,113600.0
2007-02-20 14:15:00,12.38,12.38,12.38,12.38,80000.0,12.2704,12.2704,12.2704,12.2704,80000.0
2007-02-20 14:20:00,12.38,12.38,12.37,12.37,120800.0,12.2704,12.2704,12.2605,12.2605,120800.0
2007-02-20 14:25:00,12.37,12.38,12.37,12.38,32400.0,12.2605,12.2704,12.2605,12.2704,32400.0
2007-02-20 14:30:00,12.38,12.38,12.37,12.38,48000.0,12.2704,12.2704,12.2605,12.2704,48000.0
2007-02-20 14:35:00,12.38,12.38,12.37,12.38,72400.0,12.2704,12.2704,12.2605,12.2704,72400.0
2007-02-20 14:40:00,12.38,12.38,12.37,12.38,43600.0,12.2704,12.2704,12.2605,12.2704,43600.0
2007-02-20 14:45:00,12.37,12.38,12.37,12.38,43600.0,12.2605,12.2704,12.2605,12.2704,43600.0
2007-02-20 14:50:00,12.38,12.42,12.38,12.42,80000.0,12.2704,12.31,12.2704,12.31,80000.0
2007-02-20 14:55:00,12.42,12.43,12.42,12.43,52000.0,12.31,12.3199,12.31,12.3199,52000.0
2007-02-20 15:00:00,12.43,12.43,12.4,12.4,206000.0,12.3199,12.3199,12.2902,12.2902,206000.0
2007-02-20 15:05:00,12.4,12.4,12.4,12.4,102400.0,12.2902,12.2902,12.2902,12.2902,102400.0
2007-02-20 15:10:00,12.4,12.4,12.38,12.38,194800.0,12.2902,12.2902,12.2704,12.2704,194800.0
2007-02-20 15:15:00,12.38,12.4,12.38,12.39,59600.0,12.2704,12.2902,12.2704,12.2803,59600.0
2007-02-20 15:20:00,12.4,12.4,12.38,12.39,77600.0,12.2902,12.2902,12.2704,12.2803,77600.0
2007-02-20 15:25:00,12.39,12.39,12.37,12.38,155200.0,12.2803,12.2803,12.2605,12.2704,155200.0
2007-02-20 15:30:00,12.37,12.38,12.37,12.38,132400.0,12.2605,12.2704,12.2605,12.2704,132400.0
2007-02-20 15:35:00,12.38,12.38,12.37,12.38,177200.0,12.2704,12.2704,12.2605,12.2704,177200.0
2007-02-20 15:40:00,12.38,12.38,12.37,12.38,163200.0,12.2704,12.2704,12.2605,12.2704,163200.0
2007-02-20 15:45:00,12.38,12.38,12.38,12.38,121600.0,12.2704,12.2704,12.2704,12.2704,121600.0
2007-02-20 15:50:00,12.38,12.38,12.37,12.37,166800.0,12.2704,12.2704,12.2605,12.2605,166800.0
2007-02-20 15:55:00,12.37,12.38,12.37,12.37,308400.0,12.2605,12.2704,12.2605,12.2605,308400.0
2007-02-21 09:30:00,12.37,12.38,12.28,12.29,108800.0,12.2605,12.2704,12.1713,12.1812,108800.0
2007-02-21 09:35:00,12.28,12.28,12.23,12.24,141600.0,12.1713,12.1713,12.1217,12.1316,141600.0
2007-02-21 09:40:00,12.24,12.3,12.24,12.3,112400.0,12.1316,12.1911,12.1316,12.1911,112400.0
2007-02-21 09:45:00,12.3,12.3,12.26,12.27,153600.0,12.1911,12.1911,12.1514,12.1613,153600.0
2007-02-21 09:50:00,12.28,12.28,12.24,12.24,140000.0,12.1713,12.1713,12.1316,12.1316,140000.0
2007-02-21 09:55:00,12.24,12.24,12.2,12.2,158000.0,12.1316,12.1316,12.092,12.092,158000.0
2007-02-21 10:00:00,12.2,12.22,12.18,12.22,173600.0,12.092,12.1118,12.0721,12.1118,173600.0
2007-02-21 10:05:00,12.22,12.22,12.16,12.19,210000.0,12.1118,12.1118,12.0523,12.082,210000.0
2007-02-21 10:10:00,12.19,12.23,12.19,12.19,249200.0,12.082,12.1217,12.082,12.082,249200.0
2007-02-21 10:15:00,12.19,12.22,12.15,12.19,187200.0,12.082,12.1118,12.0424,12.082,187200.0
2007-02-21 10:20:00,12.19,12.19,12.16,12.17,89200.0,12.082,12.082,12.0523,12.0622,89200.0
2007-02-21 10:25:00,12.17,12.18,12.17,12.18,117200.0,12.0622,12.0721,12.0622,12.0721,117200.0
2007-02-21 10:30:00,12.18,12.19,12.15,12.15,152400.0,12.0721,12.082,12.0424,12.0424,152400.0
2007-02-21 10:35:00,12.15,12.15,12.09,12.12,214400.0,12.0424,12.0424,11.9829,12.0127,214400.0
2007-02-21 10:40:00,12.12,12.12,12.09,12.11,197600.0,12.0127,12.0127,11.9829,12.0028,197600.0
2007-02-21 10:45:00,12.11,12.13,12.09,12.11,110000.0,12.0028,12.0226,11.9829,12.0028,110000.0
2007-02-21 10:50:00,12.11,12.12,12.1,12.1,144400.0,12.0028,12.0127,11.9928,11.9928,144400.0
2007-02-21 10:55:00,12.11,12.16,12.1,12.13,168400.0,12.0028,12.0523,11.9928,12.0226,168400.0
2007-02-21 11:00:00,12.12,12.13,12.11,12.11,84800.0,12.0127,12.0226,12.0028,12.0028,84800.0
2007-02-21 11:05:00,12.11,12.17,12.1,12.16,109200.0,12.0028,12.0622,11.9928,12.0523,109200.0
2007-02-21 11:10:00,12.16,12.18,12.15,12.16,98400.0,12.0523,12.0721,12.0424,12.0523,98400.0
2007-02-21 11:15:00,12.16,12.18,12.13,12.18,223200.0,12.0523,12.0721,12.0226,12.0721,223200.0
2007-02-21 11:20:00,12.18,12.18,12.15,12.15,114800.0,12.0721,12.0721,12.0424,12.0424,114800.0
2007-02-21 11:25:00,12.16,12.16,12.12,12.12,97200.0,12.0523,12.0523,12.0127,12.0127,97200.0
2007-02-21 11:30:00,12.12,12.14,12.12,12.14,102800.0,12.0127,12.0325,12.0127,12.0325,102800.0
2007-02-21 11:35:00,12.13,12.14,12.12,12.12,139200.0,12.0226,12.0325,12.0127,12.0127,139200.0
2007-02-21 11:40:00,12.12,12.12,12.11,12.11,97600.0,12.0127,12.0127,12.0028,12.0028,97600.0
2007-02-21 11:45:00,12.11,12.12,12.1,12.1,186400.0,12.0028,12.0127,11.9928,11.9928,186400.0
2007-02-21 11:50:00,12.1,12.12,12.1,12.11,93600.0,11.9928,12.0127,11.9928,12.0028,93600.0
2007-02-21 11:55:00,12.11,12.11,12.1,12.1,74800.0,12.0028,12.0028,11.9928,11.9928,74800.0
2007-02-21 12:00:00,12.1,12.1,12.09,12.09,118000.0,11.9928,11.9928,11.9829,11.9829,118000.0
2007-02-21 12:05:00,12.09,12.09,12.09,12.09,137200.0,11.9829,11.9829,11.9829,11.9829,137200.0
2007-02-21 12:10:00,12.09,12.09,12.09,12.09,195200.0,11.9829,11.9829,11.9829,11.9829,195200.0
2007-02-21 12:15:00,12.09,12.13,12.09,12.12,145200.0,11.9829,12.0226,11.9829,12.0127,145200.0
2007-02-21 12:20:00,12.12,12.12,12.11,12.11,84800.0,12.0127,12.0127,12.0028,12.0028,84800.0
2007-02-21 12:25:00,12.11,12.11,12.11,12.11,110400.0,12.0028,12.0028,12.0028,12.0028,110400.0
2007-02-21 12:30:00,12.11,12.11,12.1,12.11,97600.0,12.0028,12.0028,11.9928,12.0028,97600.0
2007-02-21 12:35:00,12.1,12.12,12.1,12.11,101600.0,11.9928,12.0127,11.9928,12.0028,101600.0
2007-02-21 12:40:00,12.11,12.12,12.11,12.11,78400.0,12.0028,12.0127,12.0028,12.0028,78400.0
2007-02-21 12:45:00,12.11,12.11,12.1,12.1,71200.0,12.0028,12.0028,11.9928,11.9928,71200.0
2007-02-21 12:50:00,12.1,12.1,12.09,12.09,182400.0,11.9928,11.9928,11.9829,11.9829,182400.0
2007-02-21 12:55:00,12.09,12.13,12.09,12.11,209200.0,11.9829,12.0226,11.9829,12.0028,209200.0
2007-02-21 13:00:00,12.11,12.11,12.05,12.06,277200.0,12.0028,12.0028,11.9433,11.9532,277200.0
2007-02-21 13:05:00,12.06,12.11,12.06,12.11,175600.0,11.9532,12.0028,11.9532,12.0028,175600.0
2007-02-21 13:10:00,12.11,12.15,12.1,12.12,98400.0,12.0028,12.0424,11.9928,12.0127,98400.0
2007-02-21 13:15:00,12.12,12.14,12.12,12.12,74400.0,12.0127,12.0325,12.0127,12.0127,74400.0
2007-02-21 13:20:00,12.12,12.15,12.09,12.09,152000.0,12.0127,12.0424,11.9829,11.9829,152000.0
2007-02-21 13:25:00,12.1,12.1,12.08,12.08,142000.0,11.9928,11.9928,11.973,11.973,142000.0
2007-02-21 13:30:00,12.08,12.09,12.08,12.08,120400.0,11.973,11.9829,11.973,11.973,120400.0
2007-02-21 13:35:00,12.08,12.08,12.07,12.08,90800.0,11.973,11.973,11.9631,11.973,90800.0
2007-02-21 13:40:00,12.08,12.09,12.08,12.09,89200.0,11.973,11.9829,11.973,11.9829,89200.0
2007-02-21 13:45:00,12.09,12.09,12.08,12.09,73200.0,11.9829,11.9829,11.973,11.9829,73200.0
2007-02-21 13:50:00,12.09,12.09,12.08,12.09,31600.0,11.9829,11.9829,11.973,11.9829,31600.0
2007-02-21 13:55:00,12.09,12.09,12.08,12.08,52800.0,11.9829,11.9829,11.973,11.973,52800.0
2007-02-21 14:00:00,12.08,12.08,12.07,12.07,92000.0,11.973,11.973,11.9631,11.9631,92000.0
2007-02-21 14:05:00,12.07,12.07,12.05,12.06,289200.0,11.9631,11.9631,11.9433,11.9532,289200.0
2007-02-21 14:10:00,12.06,12.06,12.04,12.06,95200.0,11.9532,11.9532,11.9334,11.9532,95200.0
2007-02-21 14:15:00,12.06,12.06,12.06,12.06,84400.0,11.9532,11.9532,11.9532,11.9532,84400.0
2007-02-21 14:20:00,12.06,12.08,12.06,12.08,107600.0,11.9532,11.973,11.9532,11.973,107600.0
2007-02-21 14:25:00,12.08,12.1,12.06,12.06,89200.0,11.973,11.9928,11.9532,11.9532,89200.0
2007-02-21 14:30:00,12.06,12.07,12.06,12.07,104800.0,11.9532,11.9631,11.9532,11.9631,104800.0
2007-02-21 14:35:00,12.07,12.09,12.06,12.09,118800.0,11.9631,11.9829,11.9532,11.9829,118800.0
2007-02-21 14:40:00,12.09,12.09,12.06,12.07,62800.0,11.9829,11.9829,11.9532,11.9631,62800.0
2007-02-21 14:45:00,12.07,12.08,12.06,12.06,124800.0,11.9631,11.973,11.9532,11.9532,124800.0
2007-02-21 14:50:00,12.06,12.08,12.06,12.07,123600.0,11.9532,11.973,11.9532,11.9631,123600.0
2007-02-21 14:55:00,12.07,12.1,12.06,12.08,160800.0,11.9631,11.9928,11.9532,11.973,160800.0
2007-02-21 15:00:00,12.08,12.08,12.05,12.08,91600.0,11.973,11.973,11.9433,11.973,91600.0
2007-02-21 15:05:00,12.08,12.08,12.06,12.07,103200.0,11.973,11.973,11.9532,11.9631,103200.0
2007-02-21 15:10:00,12.07,12.07,12.06,12.06,220800.0,11.9631,11.9631,11.9532,11.9532,220800.0
2007-02-21 15:15:00,12.06,12.06,12.01,12.03,348000.0,11.9532,11.9532,11.9036,11.9235,348000.0
2007-02-21 15:20:00,12.03,12.04,12.01,12.02,308400.0,11.9235,11.9334,11.9036,11.9136,308400.0
2007-02-21 15:25:00,12.02,12.02,12.0,12.0,288400.0,11.9136,11.9136,11.8937,11.8937,288400.0
2007-02-21 15:30:00,12.0,12.0,11.96,11.99,412400.0,11.8937,11.8937,11.8541,11.8838,412400.0
2007-02-21 15:35:00,11.99,12.0,11.99,12.0,157200.0,11.8838,11.8937,11.8838,11.8937,157200.0
2007-02-21 15:40:00,12.0,12.0,11.97,11.97,301600.0,11.8937,11.8937,11.864,11.864,301600.0
2007-02-21 15:45:00,11.97,12.0,11.97,11.99,249200.0,11.864,11.8937,11.864,11.8838,249200.0
2007-02-21 15:50:00,11.99,12.01,11.99,12.01,225600.0,11.8838,11.9036,11.8838,11.9036,225600.0
2007-02-21 15:55:00,12.01,12.01,11.99,11.99,300400.0,11.9036,11.9036,11.8838,11.8838,300400.0
2007-02-22 09:30:00,11.43,11.6,11.31,11.52,2372800.0,11.3288,11.4973,11.2098,11.418,2372800.0
2007-02-22 09:35:00,11.52,11.71,11.5,11.71,1258000.0,11.418,11.6063,11.3982,11.6063,1258000.0
2007-02-22 09:40:00,11.7,11.79,11.63,11.69,1670800.0,11.5964,11.6856,11.527,11.5865,1670800.0
2007-02-22 09:45:00,11.7,11.72,11.68,11.7,664000.0,11.5964,11.6162,11.5766,11.5964,664000.0
2007-02-22 09:50:00,11.69,11.88,11.67,11.86,1178400.0,11.5865,11.7748,11.5667,11.755,1178400.0
2007-02-22 09:55:00,11.87,11.99,11.83,11.96,964400.0,11.7649,11.8838,11.7252,11.8541,964400.0
2007-02-22 10:00:00,11.95,12.13,11.95,11.98,1056800.0,11.8442,12.0226,11.8442,11.8739,1056800.0
2007-02-22 10:05:00,11.98,12.01,11.88,11.9,647600.0,11.8739,11.9036,11.7748,11.7946,647600.0
2007-02-22 10:10:00,11.9,12.0,11.85,11.93,484000.0,11.7946,11.8937,11.7451,11.8244,484000.0
2007-02-22 10:15:00,11.93,11.95,11.83,11.86,291200.0,11.8244,11.8442,11.7252,11.755,291200.0
2007-02-22 10:20:00,11.86,11.99,11.84,11.99,291600.0,11.755,11.8838,11.7351,11.8838,291600.0
2007-02-22 10:25:00,11.99,12.05,11.92,11.96,350000.0,11.8838,11.9433,11.8144,11.8541,350000.0
2007-02-22 10:30:00,11.96,11.97,11.88,11.9,186000.0,11.8541,11.864,11.7748,11.7946,186000.0
2007-02-22 10:35:00,11.89,11.9,11.87,11.88,287200.0,11.7847,11.7946,11.7649,11.7748,287200.0
2007-02-22 10:40:00,11.88,11.9,11.83,11.84,293600.0,11.7748,11.7946,11.7252,11.7351,293600.0
2007-02-22 10:45:00,11.84,11.86,11.84,11.85,273600.0,11.7351,11.755,11.7351,11.7451,273600.0
2007-02-22 10:50:00,11.85,11.9,11.82,11.83,288800.0,11.7451,11.7946,11.7153,11.7252,288800.0
2007-02-22 10:55:00,11.84,11.86,11.76,11.76,310000.0,11.7351,11.755,11.6559,11.6559,310000.0
2007-02-22 11:00:00,11.76,11.79,11.67,11.69,212400.0,11.6559,11.6856,11.5667,11.5865,212400.0
2007-02-22 11:05:00,11.69,11.72,11.67,11.69,303600.0,11.5865,11.6162,11.5667,11.5865,303600.0
2007-02-22 11:10:00,11.69,11.7,11.64,11.69,296400.0,11.5865,11.5964,11.5369,11.5865,296400.0
2007-02-22 11:15:00,11.69,11.79,11.68,11.73,272800.0,11.5865,11.6856,11.5766,11.6261,272800.0
2007-02-22 11:20:00,11.74,11.74,11.68,11.7,70400.0,11.636,11.636,11.5766,11.5964,70400.0
2007-02-22 11:25:00,11.7,11.75,11.68,11.74,199600.0,11.5964,11.6459,11.5766,11.636,199600.0
2007-02-22 11:30:00,11.73,11.74,11.7,11.72,140800.0,11.6261,11.636,11.5964,11.6162,140800.0
2007-02-22 11:35:00,11.72,11.78,11.72,11.77,299200.0,11.6162,11.6757,11.6162,11.6658,299200.0
2007-02-22 11:40:00,11.77,11.82,11.77,11.82,181200.0,11.6658,11.7153,11.6658,11.7153,181200.0
2007-02-22 11:45:00,11.82,11.86,11.82,11.84,156400.0,11.7153,11.755,11.7153,11.7351,156400.0
2007-02-22 11:50:00,11.84,11.86,11.79,11.79,210400.0,11.7351,11.755,11.6856,11.6856,210400.0
2007-02-22 11:55:00,11.79,11.85,11.77,11.82,96400.0,11.6856,11.7451,11.6658,11.7153,96400.0
2007-02-22 12:00:00,11.82,11.9,11.76,11.84,264800.0,11.7153,11.7946,11.6559,11.7351,264800.0
2007-02-22 12:05:00,11.85,11.86,11.79,11.82,132000.0,11.7451,11.755,11.6856,11.7153,132000.0
2007-02-22 12:10:00,11.82,11.87,11.78,11.78,78400.0,11.7153,11.7649,11.6757,11.6757,78400.0
2007-02-22 12:15:00,11.78,11.8,11.78,11.8,68400.0,11.6757,11.6955,11.6757,11.6955,68400.0
2007-02-22 12:20:00,11.8,11.8,11.75,11.8,133200.0,11.6955,11.6955,11.6459,11.6955,133200.0
2007-02-22 12:25:00,11.79,11.8,11.77,11.78,32800.0,11.6856,11.6955,11.6658,11.6757,32800.0
2007-02-22 12:30:00,11.77,11.8,11.77,11.79,29200.0,11.6658,11.6955,11.6658,11.6856,29200.0
2007-02-22 12:35:00,11.79,11.8,11.79,11.79,28000.0,11.6856,11.6955,11.6856,11.6856,28000.0
2007-02-22 12:40:00,11.79,11.82,11.79,11.82,88000.0,11.6856,11.7153,11.6856,11.7153,88000.0
2007-02-22 12:45:00,11.82,11.83,11.82,11.82,53600.0,11.7153,11.7252,11.7153,11.7153,53600.0
2007-02-22 12:50:00,11.82,11.85,11.81,11.81,105200.0,11.7153,11.7451,11.7054,11.7054,105200.0
2007-02-22 12:55:00,11.81,11.81,11.78,11.79,72400.0,11.7054,11.7054,11.6757,11.6856,72400.0
2007-02-22 13:00:00,11.79,11.8,11.79,11.79,35600.0,11.6856,11.6955,11.6856,11.6856,35600.0
2007-02-22 13:05:00,11.79,11.81,11.79,11.81,42800.0,11.6856,11.7054,11.6856,11.7054,42800.0
2007-02-22 13:10:00,11.81,11.81,11.81,11.81,46800.0,11.7054,11.7054,11.7054,11.7054,46800.0
2007-02-22 13:15:00,11.81,11.83,11.81,11.83,50400.0,11.7054,11.7252,11.7054,11.7252,50400.0
2007-02-22 13:20:00,11.82,11.83,11.8,11.81,89600.0,11.7153,11.7252,11.6955,11.7054,89600.0
2007-02-22 13:25:00,11.81,11.81,11.78,11.79,63200.0,11.7054,11.7054,11.6757,11.6856,63200.0
2007-02-22 13:30:00,11.8,11.84,11.8,11.84,129200.0,11.6955,11.7351,11.6955,11.7351,129200.0
2007-02-22 13:35:00,11.84,11.88,11.84,11.88,87200.0,11.7351,11.7748,11.7351,11.7748,87200.0
2007-02-22 13:40:00,11.87,11.88,11.86,11.87,66400.0,11.7649,11.7748,11.755,11.7649,66400.0
2007-02-22 13:45:00,11.86,11.87,11.86,11.86,63200.0,11.755,11.7649,11.755,11.755,63200.0
2007-02-22 13:50:00,11.86,11.87,11.84,11.86,62000.0,11.755,11.7649,11.7351,11.755,62000.0
2007-02-22 13:55:00,11.86,11.9,11.85,11.86,104000.0,11.755,11.7946,11.7451,11.755,104000.0
2007-02-22 14:00:00,11.86,11.89,11.86,11.86,117600.0,11.755,11.7847,11.755,11.755,117600.0
2007-02-22 14:05:00,11.86,11.87,11.83,11.85,60000.0,11.755,11.7649,11.7252,11.7451,60000.0
2007-02-22 14:10:00,11.85,11.86,11.85,11.86,22400.0,11.7451,11.755,11.7451,11.755,22400.0
2007-02-22 14:15:00,11.85,11.85,11.83,11.85,56400.0,11.7451,11.7451,11.7252,11.7451,56400.0
2007-02-22 14:20:00,11.85,11.87,11.84,11.84,128800.0,11.7451,11.7649,11.7351,11.7351,128800.0
2007-02-22 14:25:00,11.84,11.85,11.81,11.85,87600.0,11.7351,11.7451,11.7054,11.7451,87600.0
2007-02-22 14:30:00,11.84,11.85,11.81,11.82,49200.0,11.7351,11.7451,11.7054,11.7153,49200.0
2007-02-22 14:35:00,11.82,11.82,11.8,11.8,131600.0,11.7153,11.7153,11.6955,11.6955,131600.0
2007-02-22 14:40:00,11.8,11.8,11.78,11.78,148400.0,11.6955,11.6955,11.6757,11.6757,148400.0
2007-02-22 14:45:00,11.78,11.81,11.75,11.8,104800.0,11.6757,11.7054,11.6459,11.6955,104800.0
2007-02-22 14:50:00,11.8,11.81,11.8,11.8,70000.0,11.6955,11.7054,11.6955,11.6955,70000.0
2007-02-22 14:55:00,11.8,11.8,11.8,11.8,81600.0,11.6955,11.6955,11.6955,11.6955,81600.0
2007-02-22 15:00:00,11.8,11.8,11.8,11.8,94400.0,11.6955,11.6955,11.6955,11.6955,94400.0
2007-02-22 15:05:00,11.8,11.83,11.8,11.81,193600.0,11.6955,11.7252,11.6955,11.7054,193600.0
2007-02-22 15:10:00,11.81,11.83,11.81,11.83,93200.0,11.7054,11.7252,11.7054,11.7252,93200.0
2007-02-22 15:15:00,11.83,11.83,11.82,11.83,123200.0,11.7252,11.7252,11.7153,11.7252,123200.0
2007-02-22 15:20:00,11.83,11.83,11.82,11.83,92400.0,11.7252,11.7252,11.7153,11.7252,92400.0
2007-02-22 15:25:00,11.83,11.83,11.81,11.82,123600.0,11.7252,11.7252,11.7054,11.7153,123600.0
2007-02-22 15:30:00,11.82,11.83,11.82,11.83,161200.0,11.7153,11.7252,11.7153,11.7252,161200.0
2007-02-22 15:35:00,11.84,11.85,11.83,11.83,114400.0,11.7351,11.7451,11.7252,11.7252,114400.0
2007-02-22 15:40:00,11.83,11.83,11.78,11.8,218000.0,11.7252,11.7252,11.6757,11.6955,218000.0
2007-02-22 15:45:00,11.8,11.81,11.79,11.8,152800.0,11.6955,11.7054,11.6856,11.6955,152800.0
2007-02-22 15:50:00,11.8,11.81,11.79,11.8,202800.0,11.6955,11.7054,11.6856,11.6955,202800.0
2007-02-22 15:55:00,11.8,11.8,11.79,11.8,220800.0,11.6955,11.6955,11.6856,11.6955,220800.0
2007-02-23 09:30:00,11.79,11.84,11.77,11.82,78400.0,11.6856,11.7351,11.6658,11.7153,78400.0
2007-02-23 09:35:00,11.82,11.85,11.81,11.85,104400.0,11.7153,11.7451,11.7054,11.7451,104400.0
2007-02-23 09:40:00,11.85,11.85,11.81,11.81,48800.0,11.7451,11.7451,11.7054,11.7054,48800.0
2007-02-23 09:45:00,11.81,11.81,11.76,11.78,69600.0,11.7054,11.7054,11.6559,11.6757,69600.0
2007-02-23 09:50:00,11.77,11.84,11.76,11.83,81600.0,11.6658,11.7351,11.6559,11.7252,81600.0
2007-02-23 09:55:00,11.82,11.84,11.79,11.84,58800.0,11.7153,11.7351,11.6856,11.7351,58800.0
2007-02-23 10:00:00,11.83,11.84,11.76,11.78,81600.0,11.7252,11.7351,11.6559,11.6757,81600.0
2007-02-23 10:05:00,11.77,11.8,11.76,11.79,101600.0,11.6658,11.6955,11.6559,11.6856,101600.0
2007-02-23 10:10:00,11.78,11.79,11.78,11.78,46000.0,11.6757,11.6856,11.6757,11.6757,46000.0
2007-02-23 10:15:00,11.78,11.78,11.74,11.76,124400.0,11.6757,11.6757,11.636,11.6559,124400.0
2007-02-23 10:20:00,11.76,11.77,11.74,11.76,138400.0,11.6559,11.6658,11.636,11.6559,138400.0
2007-02-23 10:25:00,11.76,11.77,11.75,11.77,126000.0,11.6559,11.6658,11.6459,11.6658,126000.0
2007-02-23 10:30:00,11.76,11.81,11.76,11.8,108800.0,11.6559,11.7054,11.6559,11.6955,108800.0
2007-02-23 10:35:00,11.8,11.8,11.77,11.79,60400.0,11.6955,11.6955,11.6658,11.6856,60400.0
2007-02-23 10:40:00,11.78,11.78,11.74,11.76,100000.0,11.6757,11.6757,11.636,11.6559,100000.0
2007-02-23 10:45:00,11.76,11.77,11.75,11.76,84000.0,11.6559,11.6658,11.6459,11.6559,84000.0
2007-02-23 10:50:00,11.76,11.79,11.76,11.76,61200.0,11.6559,11.6856,11.6559,11.6559,61200.0
2007-02-23 10:55:00,11.76,11.76,11.73,11.75,107600.0,11.6559,11.6559,11.6261,11.6459,107600.0
2007-02-23 11:00:00,11.74,11.75,11.74,11.74,41600.0,11.636,11.6459,11.636,11.636,41600.0
2007-02-23 11:05:00,11.74,11.76,11.74,11.76,119200.0,11.636,11.6559,11.636,11.6559,119200.0
2007-02-23 11:10:00,11.76,11.78,11.76,11.77,50000.0,11.6559,11.6757,11.6559,11.6658,50000.0
2007-02-23 11:15:00,11.77,11.8,11.77,11.8,45600.0,11.6658,11.6955,11.6658,11.6955,45600.0
2007-02-23 11:20:00,11.8,11.83,11.79,11.8,75200.0,11.6955,11.7252,11.6856,11.6955,75200.0
2007-02-23 11:25:00,11.8,11.8,11.78,11.78,17600.0,11.6955,11.6955,11.6757,11.6757,17600.0
2007-02-23 11:30:00,11.78,11.79,11.78,11.78,30400.0,11.6757,11.6856,11.6757,11.6757,30400.0
2007-02-23 11:35:00,11.78,11.8,11.78,11.8,19200.0,11.6757,11.6955,11.6757,11.6955,19200.0
2007-02-23 11:40:00,11.8,11.81,11.8,11.8,50800.0,11.6955,11.7054,11.6955,11.6955,50800.0
2007-02-23 11:45:00,11.8,11.8,11.79,11.8,39600.0,11.6955,11.6955,11.6856,11.6955,39600.0
2007-02-23 11:50:00,11.8,11.82,11.8,11.81,51200.0,11.6955,11.7153,11.6955,11.7054,51200.0
2007-02-23 11:55:00,11.81,11.83,11.81,11.83,55600.0,11.7054,11.7252,11.7054,11.7252,55600.0
2007-02-23 12:00:00,11.82,11.82,11.81,11.81,29200.0,11.7153,11.7153,11.7054,11.7054,29200.0
2007-02-23 12:05:00,11.8,11.81,11.76,11.77,40800.0,11.6955,11.7054,11.6559,11.6658,40800.0
2007-02-23 12:10:00,11.77,11.79,11.76,11.77,45200.0,11.6658,11.6856,11.6559,11.6658,45200.0
2007-02-23 12:15:00,11.78,11.8,11.77,11.8,36000.0,11.6757,11.6955,11.6658,11.6955,36000.0
2007-02-23 12:20:00,11.8,11.81,11.8,11.8,28800.0,11.6955,11.7054,11.6955,11.6955,28800.0
2007-02-23 12:25:00,11.8,11.8,11.78,11.78,25200.0,11.6955,11.6955,11.6757,11.6757,25200.0
2007-02-23 12:30:00,11.79,11.8,11.78,11.8,27200.0,11.6856,11.6955,11.6757,11.6955,27200.0
2007-02-23 12:35:00,11.8,11.8,11.77,11.78,29200.0,11.6955,11.6955,11.6658,11.6757,29200.0
2007-02-23 12:40:00,11.78,11.78,11.77,11.77,44400.0,11.6757,11.6757,11.6658,11.6658,44400.0
2007-02-23 12:45:00,11.77,11.77,11.75,11.76,96400.0,11.6658,11.6658,11.6459,11.6559,96400.0
2007-02-23 12:50:00,11.76,11.77,11.76,11.76,74800.0,11.6559,11.6658,11.6559,11.6559,74800.0
2007-02-23 12:55:00,11.76,11.78,11.76,11.78,48000.0,11.6559,11.6757,11.6559,11.6757,48000.0
2007-02-23 13:00:00,11.78,11.81,11.76,11.81,30800.0,11.6757,11.7054,11.6559,11.7054,30800.0
2007-02-23 13:05:00,11.76,11.77,11.76,11.76,33200.0,11.6559,11.6658,11.6559,11.6559,33200.0
2007-02-23 13:10:00,11.76,11.79,11.76,11.78,38000.0,11.6559,11.6856,11.6559,11.6757,38000.0
2007-02-23 13:15:00,11.77,11.78,11.77,11.77,33600.0,11.6658,11.6757,11.6658,11.6658,33600.0
2007-02-23 13:20:00,11.77,11.78,11.76,11.78,21200.0,11.6658,11.6757,11.6559,11.6757,21200.0
2007-02-23 13:25:00,11.77,11.78,11.76,11.77,45600.0,11.6658,11.6757,11.6559,11.6658,45600.0
2007-02-23 13:30:00,11.76,11.77,11.75,11.75,38000.0,11.6559,11.6658,11.6459,11.6459,38000.0
2007-02-23 13:35:00,11.75,11.75,11.73,11.74,62800.0,11.6459,11.6459,11.6261,11.636,62800.0
2007-02-23 13:40:00,11.74,11.74,11.72,11.72,79200.0,11.636,11.636,11.6162,11.6162,79200.0
2007-02-23 13:45:00,11.73,11.76,11.72,11.75,88400.0,11.6261,11.6559,11.6162,11.6459,88400.0
2007-02-23 13:50:00,11.76,11.79,11.75,11.79,78800.0,11.6559,11.6856,11.6459,11.6856,78800.0
2007-02-23 13:55:00,11.8,11.8,11.78,11.78,28000.0,11.6955,11.6955,11.6757,11.6757,28000.0
2007-02-23 14:00:00,11.78,11.79,11.78,11.79,40400.0,11.6757,11.6856,11.6757,11.6856,40400.0
2007-02-23 14:05:00,11.79,11.8,11.77,11.77,73200.0,11.6856,11.6955,11.6658,11.6658,73200.0
2007-02-23 14:10:00,11.78,11.78,11.77,11.78,18400.0,11.6757,11.6757,11.6658,11.6757,18400.0
2007-02-23 14:15:00,11.78,11.79,11.77,11.79,46000.0,11.6757,11.6856,11.6658,11.6856,46000.0
2007-02-23 14:20:00,11.79,11.79,11.78,11.78,34800.0,11.6856,11.6856,11.6757,11.6757,34800.0
2007-02-23 14:25:00,11.78,11.78,11.77,11.77,22400.0,11.6757,11.6757,11.6658,11.6658,22400.0
2007-02-23 14:30:00,11.77,11.8,11.77,11.8,53200.0,11.6658,11.6955,11.6658,11.6955,53200.0
2007-02-23 14:35:00,11.8,11.82,11.8,11.81,78000.0,11.6955,11.7153,11.6955,11.7054,78000.0
2007-02-23 14:40:00,11.81,11.83,11.81,11.83,41200.0,11.7054,11.7252,11.7054,11.7252,41200.0
2007-02-23 14:45:00,11.83,11.84,11.82,11.82,64400.0,11.7252,11.7351,11.7153,11.7153,64400.0
2007-02-23 14:50:00,11.82,11.83,11.82,11.83,37200.0,11.7153,11.7252,11.7153,11.7252,37200.0
2007-02-23 14:55:00,11.83,11.85,11.83,11.84,91600.0,11.7252,11.7451,11.7252,11.7351,91600.0
2007-02-23 15:00:00,11.84,11.85,11.84,11.84,92000.0,11.7351,11.7451,11.7351,11.7351,92000.0
2007-02-23 15:05:00,11.84,11.85,11.84,11.85,53600.0,11.7351,11.7451,11.7351,11.7451,53600.0
2007-02-23 15:10:00,11.85,11.85,11.85,11.85,55200.0,11.7451,11.7451,11.7451,11.7451,55200.0
2007-02-23 15:15:00,11.85,11.85,11.84,11.85,34800.0,11.7451,11.7451,11.7351,11.7451,34800.0
2007-02-23 15:20:00,11.85,11.85,11.83,11.83,26000.0,11.7451,11.7451,11.7252,11.7252,26000.0
2007-02-23 15:25:00,11.83,11.83,11.81,11.81,54000.0,11.7252,11.7252,11.7054,11.7054,54000.0
2007-02-23 15:30:00,11.81,11.82,11.81,11.82,53200.0,11.7054,11.7153,11.7054,11.7153,53200.0
2007-02-23 15:35:00,11.82,11.87,11.82,11.87,91200.0,11.7153,11.7649,11.7153,11.7649,91200.0
2007-02-23 15:40:00,11.87,11.87,11.85,11.86,84400.0,11.7649,11.7649,11.7451,11.755,84400.0
2007-02-23 15:45:00,11.86,11.88,11.86,11.87,137200.0,11.755,11.7748,11.755,11.7649,137200.0
2007-02-23 15:50:00,11.87,11.87,11.86,11.87,86800.0,11.7649,11.7649,11.755,11.7649,86800.0
2007-02-23 15:55:00,11.87,11.87,11.86,11.86,139200.0,11.7649,11.7649,11.755,11.755,139200.0
2007-02-26 09:30:00,11.75,11.86,11.65,11.79,630000.0,11.6459,11.755,11.5468,11.6856,630000.0
2007-02-26 09:35:00,11.79,11.87,11.78,11.87,147600.0,11.6856,11.7649,11.6757,11.7649,147600.0
2007-02-26 09:40:00,11.87,11.87,11.78,11.78,166400.0,11.7649,11.7649,11.6757,11.6757,166400.0
2007-02-26 09:45:00,11.79,11.83,11.77,11.78,228800.0,11.6856,11.7252,11.6658,11.6757,228800.0
2007-02-26 09:50:00,11.78,11.79,11.77,11.78,184000.0,11.6757,11.6856,11.6658,11.6757,184000.0
2007-02-26 09:55:00,11.78,11.85,11.78,11.78,161200.0,11.6757,11.7451,11.6757,11.6757,161200.0
2007-02-26 10:00:00,11.78,11.81,11.78,11.8,125600.0,11.6757,11.7054,11.6757,11.6955,125600.0
2007-02-26 10:05:00,11.8,11.8,11.78,11.79,150400.0,11.6955,11.6955,11.6757,11.6856,150400.0
2007-02-26 10:10:00,11.79,11.79,11.77,11.77,96000.0,11.6856,11.6856,11.6658,11.6658,96000.0
2007-02-26 10:15:00,11.77,11.78,11.77,11.78,131200.0,11.6658,11.6757,11.6658,11.6757,131200.0
2007-02-26 10:20:00,11.78,11.78,11.77,11.77,147600.0,11.6757,11.6757,11.6658,11.6658,147600.0
2007-02-26 10:25:00,11.77,11.77,11.72,11.74,198400.0,11.6658,11.6658,11.6162,11.636,198400.0
2007-02-26 10:30:00,11.74,11.77,11.74,11.77,64400.0,11.636,11.6658,11.636,11.6658,64400.0
2007-02-26 10:35:00,11.76,11.76,11.75,11.76,92000.0,11.6559,11.6559,11.6459,11.6559,92000.0
2007-02-26 10:40:00,11.76,11.76,11.75,11.75,43200.0,11.6559,11.6559,11.6459,11.6459,43200.0
2007-02-26 10:45:00,11.75,11.77,11.75,11.77,137200.0,11.6459,11.6658,11.6459,11.6658,137200.0
2007-02-26 10:50:00,11.77,11.77,11.76,11.77,106800.0,11.6658,11.6658,11.6559,11.6658,106800.0
2007-02-26 10:55:00,11.77,11.78,11.77,11.78,31200.0,11.6658,11.6757,11.6658,11.6757,31200.0
2007-02-26 11:00:00,11.78,11.79,11.77,11.79,82000.0,11.6757,11.6856,11.6658,11.6856,82000.0
2007-02-26 11:05:00,11.79,11.8,11.78,11.78,134400.0,11.6856,11.6955,11.6757,11.6757,134400.0
2007-02-26 11:10:00,11.78,11.78,11.76,11.76,90400.0,11.6757,11.6757,11.6559,11.6559,90400.0
2007-02-26 11:15:00,11.77,11.77,11.74,11.76,146400.0,11.6658,11.6658,11.636,11.6559,146400.0
2007-02-26 11:20:00,11.77,11.77,11.76,11.76,69600.0,11.6658,11.6658,11.6559,11.6559,69600.0
2007-02-26 11:25:00,11.76,11.77,11.76,11.76,61200.0,11.6559,11.6658,11.6559,11.6559,61200.0
2007-02-26 11:30:00,11.76,11.76,11.74,11.74,52800.0,11.6559,11.6559,11.636,11.636,52800.0
2007-02-26 11:35:00,11.75,11.76,11.74,11.75,55600.0,11.6459,11.6559,11.636,11.6459,55600.0
2007-02-26 11:40:00,11.76,11.76,11.73,11.73,56400.0,11.6559,11.6559,11.6261,11.6261,56400.0
2007-02-26 11:45:00,11.73,11.75,11.72,11.75,95200.0,11.6261,11.6459,11.6162,11.6459,95200.0
2007-02-26 11:50:00,11.75,11.75,11.75,11.75,40400.0,11.6459,11.6459,11.6459,11.6459,40400.0
2007-02-26 11:55:00,11.75,11.8,11.74,11.8,65200.0,11.6459,11.6955,11.636,11.6955,65200.0
2007-02-26 12:00:00,11.8,11.8,11.79,11.79,36400.0,11.6955,11.6955,11.6856,11.6856,36400.0
2007-02-26 12:05:00,11.79,11.8,11.79,11.79,40800.0,11.6856,11.6955,11.6856,11.6856,40800.0
2007-02-26 12:10:00,11.79,11.79,11.76,11.76,40000.0,11.6856,11.6856,11.6559,11.6559,40000.0
2007-02-26 12:15:00,11.76,11.76,11.75,11.76,45200.0,11.6559,11.6559,11.6459,11.6559,45200.0
2007-02-26 12:20:00,11.76,11.76,11.75,11.76,47200.0,11.6559,11.6559,11.6459,11.6559,47200.0
2007-02-26 12:25:00,11.76,11.76,11.74,11.76,102000.0,11.6559,11.6559,11.636,11.6559,102000.0
2007-02-26 12:30:00,11.75,11.75,11.73,11.73,58800.0,11.6459,11.6459,11.6261,11.6261,58800.0
2007-02-26 12:35:00,11.73,11.73,11.71,11.72,49200.0,11.6261,11.6261,11.6063,11.6162,49200.0
2007-02-26 12:40:00,11.71,11.72,11.69,11.7,50000.0,11.6063,11.6162,11.5865,11.5964,50000.0
2007-02-26 12:45:00,11.69,11.7,11.67,11.69,155600.0,11.5865,11.5964,11.5667,11.5865,155600.0
2007-02-26 12:50:00,11.69,11.7,11.68,11.7,87600.0,11.5865,11.5964,11.5766,11.5964,87600.0
2007-02-26 12:55:00,11.7,11.71,11.69,11.69,73600.0,11.5964,11.6063,11.5865,11.5865,73600.0
2007-02-26 13:00:00,11.69,11.69,11.68,11.69,160800.0,11.5865,11.5865,11.5766,11.5865,160800.0
2007-02-26 13:05:00,11.69,11.7,11.68,11.7,56000.0,11.5865,11.5964,11.5766,11.5964,56000.0
2007-02-26 13:10:00,11.7,11.71,11.7,11.7,43600.0,11.5964,11.6063,11.5964,11.5964,43600.0
2007-02-26 13:15:00,11.7,11.72,11.69,11.71,63200.0,11.5964,11.6162,11.5865,11.6063,63200.0
2007-02-26 13:20:00,11.71,11.71,11.68,11.69,92400.0,11.6063,11.6063,11.5766,11.5865,92400.0
2007-02-26 13:25:00,11.68,11.71,11.68,11.71,77600.0,11.5766,11.6063,11.5766,11.6063,77600.0
2007-02-26 13:30:00,11.71,11.71,11.7,11.7,15200.0,11.6063,11.6063,11.5964,11.5964,15200.0
2007-02-26 13:35:00,11.7,11.71,11.69,11.71,94400.0,11.5964,11.6063,11.5865,11.6063,94400.0
2007-02-26 13:40:00,11.71,11.71,11.7,11.7,50400.0,11.6063,11.6063,11.5964,11.5964,50400.0
2007-02-26 13:45:00,11.7,11.71,11.69,11.69,70400.0,11.5964,11.6063,11.5865,11.5865,70400.0
2007-02-26 13:50:00,11.7,11.72,11.7,11.71,40000.0,11.5964,11.6162,11.5964,11.6063,40000.0
2007-02-26 13:55:00,11.71,11.71,11.7,11.71,44400.0,11.6063,11.6063,11.5964,11.6063,44400.0
2007-02-26 14:00:00,11.7,11.7,11.7,11.7,81200.0,11.5964,11.5964,11.5964,11.5964,81200.0
2007-02-26 14:05:00,11.7,11.71,11.7,11.7,65600.0,11.5964,11.6063,11.5964,11.5964,65600.0
2007-02-26 14:10:00,11.7,11.71,11.7,11.71,119200.0,11.5964,11.6063,11.5964,11.6063,119200.0
2007-02-26 14:15:00,11.7,11.71,11.7,11.71,131600.0,11.5964,11.6063,11.5964,11.6063,131600.0
2007-02-26 14:20:00,11.71,11.72,11.7,11.7,60000.0,11.6063,11.6162,11.5964,11.5964,60000.0
2007-02-26 14:25:00,11.7,11.7,11.7,11.7,59600.0,11.5964,11.5964,11.5964,11.5964,59600.0
2007-02-26 14:30:00,11.7,11.71,11.7,11.7,208800.0,11.5964,11.6063,11.5964,11.5964,208800.0
2007-02-26 14:35:00,11.7,11.71,11.7,11.7,138000.0,11.5964,11.6063,11.5964,11.5964,138000.0
2007-02-26 14:40:00,11.7,11.7,11.7,11.7,184400.0,11.5964,11.5964,11.5964,11.5964,184400.0
2007-02-26 14:45:00,11.7,11.72,11.7,11.71,74800.0,11.5964,11.6162,11.5964,11.6063,74800.0
2007-02-26 14:50:00,11.72,11.74,11.72,11.72,64000.0,11.6162,11.636,11.6162,11.6162,64000.0
2007-02-26 14:55:00,11.72,11.72,11.71,11.71,44800.0,11.6162,11.6162,11.6063,11.6063,44800.0
2007-02-26 15:00:00,11.71,11.71,11.7,11.71,39200.0,11.6063,11.6063,11.5964,11.6063,39200.0
2007-02-26 15:05:00,11.71,11.71,11.7,11.7,208000.0,11.6063,11.6063,11.5964,11.5964,208000.0
2007-02-26 15:10:00,11.7,11.71,11.7,11.7,92400.0,11.5964,11.6063,11.5964,11.5964,92400.0
2007-02-26 15:15:00,11.7,11.72,11.7,11.71,98000.0,11.5964,11.6162,11.5964,11.6063,98000.0
2007-02-26 15:20:00,11.71,11.72,11.7,11.72,125200.0,11.6063,11.6162,11.5964,11.6162,125200.0
2007-02-26 15:25:00,11.72,11.72,11.7,11.7,69200.0,11.6162,11.6162,11.5964,11.5964,69200.0
2007-02-26 15:30:00,11.7,11.71,11.7,11.71,110000.0,11.5964,11.6063,11.5964,11.6063,110000.0
2007-02-26 15:35:00,11.71,11.71,11.7,11.7,118400.0,11.6063,11.6063,11.5964,11.5964,118400.0
2007-02-26 15:40:00,11.7,11.72,11.7,11.72,178800.0,11.5964,11.6162,11.5964,11.6162,178800.0
2007-02-26 15:45:00,11.72,11.74,11.71,11.73,175600.0,11.6162,11.636,11.6063,11.6261,175600.0
2007-02-26 15:50:00,11.74,11.74,11.71,11.73,129200.0,11.636,11.636,11.6063,11.6261,129200.0
2007-02-26 15:55:00,11.73,11.75,11.72,11.74,143600.0,11.6261,11.6459,11.6162,11.636,143600.0
2007-02-27 09:30:00,11.47,11.6,11.47,11.52,154800.0,11.3684,11.4973,11.3684,11.418,154800.0
2007-02-27 09:35:00,11.52,11.53,11.42,11.44,232000.0,11.418,11.4279,11.3189,11.3387,232000.0
2007-02-27 09:40:00,11.44,11.5,11.44,11.48,204000.0,11.3387,11.3982,11.3387,11.3783,204000.0
2007-02-27 09:45:00,11.48,11.51,11.47,11.49,110800.0,11.3783,11.4081,11.3684,11.3882,110800.0
2007-02-27 09:50:00,11.5,11.51,11.48,11.49,190400.0,11.3982,11.4081,11.3783,11.3882,190400.0
2007-02-27 09:55:00,11.5,11.53,11.48,11.53,109600.0,11.3982,11.4279,11.3783,11.4279,109600.0
2007-02-27 10:00:00,11.53,11.59,11.47,11.55,107600.0,11.4279,11.4874,11.3684,11.4477,107600.0
2007-02-27 10:05:00,11.52,11.59,11.52,11.55,96400.0,11.418,11.4874,11.418,11.4477,96400.0
2007-02-27 10:10:00,11.55,11.56,11.47,11.53,98400.0,11.4477,11.4576,11.3684,11.4279,98400.0
2007-02-27 10:15:00,11.53,11.56,11.5,11.51,108800.0,11.4279,11.4576,11.3982,11.4081,108800.0
2007-02-27 10:20:00,11.52,11.54,11.47,11.5,135200.0,11.418,11.4378,11.3684,11.3982,135200.0
2007-02-27 10:25:00,11.5,11.52,11.49,11.5,73600.0,11.3982,11.418,11.3882,11.3982,73600.0
2007-02-27 10:30:00,11.51,11.52,11.49,11.5,92000.0,11.4081,11.418,11.3882,11.3982,92000.0
2007-02-27 10:35:00,11.5,11.51,11.47,11.5,78400.0,11.3982,11.4081,11.3684,11.3982,78400.0
2007-02-27 10:40:00,11.5,11.53,11.49,11.52,65200.0,11.3982,11.4279,11.3882,11.418,65200.0
2007-02-27 10:45:00,11.52,11.53,11.51,11.51,34000.0,11.418,11.4279,11.4081,11.4081,34000.0
2007-02-27 10:50:00,11.51,11.52,11.49,11.51,75600.0,11.4081,11.418,11.3882,11.4081,75600.0
2007-02-27 10:55:00,11.51,11.53,11.5,11.5,118000.0,11.4081,11.4279,11.3982,11.3982,118000.0
2007-02-27 11:00:00,11.49,11.5,11.46,11.46,35600.0,11.3882,11.3982,11.3585,11.3585,35600.0
2007-02-27 11:05:00,11.47,11.47,11.45,11.47,74800.0,11.3684,11.3684,11.3486,11.3684,74800.0
2007-02-27 11:10:00,11.46,11.47,11.45,11.45,53600.0,11.3585,11.3684,11.3486,11.3486,53600.0
2007-02-27 11:15:00,11.45,11.46,11.45,11.45,52000.0,11.3486,11.3585,11.3486,11.3486,52000.0
2007-02-27 11:20:00,11.46,11.46,11.44,11.45,45200.0,11.3585,11.3585,11.3387,11.3486,45200.0
2007-02-27 11:25:00,11.45,11.45,11.44,11.45,28800.0,11.3486,11.3486,11.3387,11.3486,28800.0
2007-02-27 11:30:00,11.45,11.45,11.44,11.45,30000.0,11.3486,11.3486,11.3387,11.3486,30000.0
2007-02-27 11:35:00,11.45,11.45,11.44,11.44,78800.0,11.3486,11.3486,11.3387,11.3387,78800.0
2007-02-27 11:40:00,11.45,11.46,11.45,11.45,60000.0,11.3486,11.3585,11.3486,11.3486,60000.0
2007-02-27 11:45:00,11.46,11.49,11.45,11.47,136000.0,11.3585,11.3882,11.3486,11.3684,136000.0
2007-02-27 11:50:00,11.46,11.49,11.46,11.49,44000.0,11.3585,11.3882,11.3585,11.3882,44000.0
2007-02-27 11:55:00,11.49,11.51,11.45,11.45,33600.0,11.3882,11.4081,11.3486,11.3486,33600.0
2007-02-27 12:00:00,11.45,11.45,11.42,11.43,72000.0,11.3486,11.3486,11.3189,11.3288,72000.0
2007-02-27 12:05:00,11.43,11.45,11.41,11.41,108800.0,11.3288,11.3486,11.309,11.309,108800.0
2007-02-27 12:10:00,11.4,11.4,11.33,11.33,67200.0,11.299,11.299,11.2297,11.2297,67200.0
2007-02-27 12:15:00,11.34,11.35,11.33,11.34,99200.0,11.2396,11.2495,11.2297,11.2396,99200.0
2007-02-27 12:20:00,11.34,11.34,11.33,11.34,88800.0,11.2396,11.2396,11.2297,11.2396,88800.0
2007-02-27 12:25:00,11.34,11.41,11.34,11.41,90800.0,11.2396,11.309,11.2396,11.309,90800.0
2007-02-27 12:30:00,11.41,11.43,11.4,11.4,54000.0,11.309,11.3288,11.299,11.299,54000.0
2007-02-27 12:35:00,11.4,11.4,11.36,11.36,71600.0,11.299,11.299,11.2594,11.2594,71600.0
2007-02-27 12:40:00,11.36,11.36,11.33,11.33,39600.0,11.2594,11.2594,11.2297,11.2297,39600.0
2007-02-27 12:45:00,11.33,11.33,11.31,11.33,60000.0,11.2297,11.2297,11.2098,11.2297,60000.0
2007-02-27 12:50:00,11.32,11.38,11.32,11.36,110800.0,11.2198,11.2792,11.2198,11.2594,110800.0
2007-02-27 12:55:00,11.37,11.37,11.35,11.36,30400.0,11.2693,11.2693,11.2495,11.2594,30400.0
2007-02-27 13:00:00,11.35,11.36,11.34,11.36,28000.0,11.2495,11.2594,11.2396,11.2594,28000.0
2007-02-27 13:05:00,11.36,11.36,11.35,11.35,31200.0,11.2594,11.2594,11.2495,11.2495,31200.0
2007-02-27 13:10:00,11.36,11.36,11.31,11.31,101600.0,11.2594,11.2594,11.2098,11.2098,101600.0
2007-02-27 13:15:00,11.31,11.33,11.31,11.32,63600.0,11.2098,11.2297,11.2098,11.2198,63600.0
2007-02-27 13:20:00,11.32,11.32,11.26,11.26,137600.0,11.2198,11.2198,11.1603,11.1603,137600.0
2007-02-27 13:25:00,11.26,11.29,11.24,11.28,210400.0,11.1603,11.19,11.1405,11.1801,210400.0
2007-02-27 13:30:00,11.27,11.28,11.24,11.24,97600.0,11.1702,11.1801,11.1405,11.1405,97600.0
2007-02-27 13:35:00,11.24,11.24,11.23,11.24,62400.0,11.1405,11.1405,11.1306,11.1405,62400.0
2007-02-27 13:40:00,11.24,11.25,11.23,11.25,53600.0,11.1405,11.1504,11.1306,11.1504,53600.0
2007-02-27 13:45:00,11.25,11.3,11.25,11.28,98800.0,11.1504,11.1999,11.1504,11.1801,98800.0
2007-02-27 13:50:00,11.28,11.29,11.27,11.27,34000.0,11.1801,11.19,11.1702,11.1702,34000.0
2007-02-27 13:55:00,11.27,11.27,11.26,11.27,22400.0,11.1702,11.1702,11.1603,11.1702,22400.0
2007-02-27 14:00:00,11.27,11.28,11.24,11.24,50000.0,11.1702,11.1801,11.1405,11.1405,50000.0
2007-02-27 14:05:00,11.24,11.24,11.21,11.21,48400.0,11.1405,11.1405,11.1107,11.1107,48400.0
2007-02-27 14:10:00,11.21,11.23,11.2,11.22,176400.0,11.1107,11.1306,11.1008,11.1206,176400.0
2007-02-27 14:15:00,11.21,11.25,11.21,11.24,74800.0,11.1107,11.1504,11.1107,11.1405,74800.0
2007-02-27 14:20:00,11.23,11.23,11.2,11.2,111600.0,11.1306,11.1306,11.1008,11.1008,111600.0
2007-02-27 14:25:00,11.21,11.23,11.2,11.2,78000.0,11.1107,11.1306,11.1008,11.1008,78000.0
2007-02-27 14:30:00,11.2,11.2,11.12,11.13,180400.0,11.1008,11.1008,11.0215,11.0314,180400.0
2007-02-27 14:35:00,11.13,11.18,11.12,11.14,134400.0,11.0314,11.081,11.0215,11.0413,134400.0
2007-02-27 14:40:00,11.14,11.17,11.13,11.15,80000.0,11.0413,11.0711,11.0314,11.0513,80000.0
2007-02-27 14:45:00,11.15,11.15,11.13,11.15,86400.0,11.0513,11.0513,11.0314,11.0513,86400.0
2007-02-27 14:50:00,11.15,11.15,11.13,11.14,97200.0,11.0513,11.0513,11.0314,11.0413,97200.0
2007-02-27 14:55:00,11.14,11.18,11.14,11.14,210800.0,11.0413,11.081,11.0413,11.0413,210800.0
2007-02-27 15:00:00,11.14,11.14,11.03,11.04,195600.0,11.0413,11.0413,10.9323,10.9422,195600.0
2007-02-27 15:05:00,11.04,11.18,11.03,11.09,134800.0,10.9422,11.081,10.9323,10.9918,134800.0
2007-02-27 15:10:00,11.08,11.15,11.08,11.11,99600.0,10.9819,11.0513,10.9819,11.0116,99600.0
2007-02-27 15:15:00,11.11,11.16,11.1,11.15,94400.0,11.0116,11.0612,11.0017,11.0513,94400.0
2007-02-27 15:20:00,11.16,11.23,11.14,11.2,109600.0,11.0612,11.1306,11.0413,11.1008,109600.0
2007-02-27 15:25:00,11.2,11.24,11.16,11.24,124400.0,11.1008,11.1405,11.0612,11.1405,124400.0
2007-02-27 15:30:00,11.22,11.29,11.21,11.26,179200.0,11.1206,11.19,11.1107,11.1603,179200.0
2007-02-27 15:35:00,11.26,11.3,11.21,11.26,114000.0,11.1603,11.1999,11.1107,11.1603,114000.0
2007-02-27 15:40:00,11.26,11.27,11.23,11.26,56000.0,11.1603,11.1702,11.1306,11.1603,56000.0
2007-02-27 15:45:00,11.26,11.26,11.26,11.26,4800.0,11.1603,11.1603,11.1603,11.1603,4800.0
2007-02-27 15:50:00,11.26,11.27,11.26,11.27,52000.0,11.1603,11.1702,11.1603,11.1702,52000.0
2007-02-27 15:55:00,11.27,11.27,11.24,11.27,125600.0,11.1702,11.1702,11.1405,11.1702,125600.0
2007-02-28 09:30:00,11.25,11.25,11.17,11.2,199200.0,11.1504,11.1504,11.0711,11.1008,199200.0
2007-02-28 09:35:00,11.2,11.24,11.2,11.2,90000.0,11.1008,11.1405,11.1008,11.1008,90000.0
2007-02-28 09:40:00,11.21,11.25,11.09,11.11,118000.0,11.1107,11.1504,10.9918,11.0116,118000.0
2007-02-28 09:45:00,11.11,11.13,11.04,11.04,372400.0,11.0116,11.0314,10.9422,10.9422,372400.0
2007-02-28 09:50:00,11.03,11.06,10.93,11.05,428800.0,10.9323,10.9621,10.8332,10.9521,428800.0
2007-02-28 09:55:00,11.04,11.1,10.93,11.08,140000.0,10.9422,11.0017,10.8332,10.9819,140000.0
2007-02-28 10:00:00,11.07,11.08,10.97,10.98,148400.0,10.972,10.9819,10.8729,10.8828,148400.0
2007-02-28 10:05:00,10.98,11.09,10.96,10.97,551200.0,10.8828,10.9918,10.8629,10.8729,551200.0
2007-02-28 10:10:00,10.96,11.08,10.92,10.93,211200.0,10.8629,10.9819,10.8233,10.8332,211200.0
2007-02-28 10:15:00,10.93,11.01,10.91,10.94,222800.0,10.8332,10.9125,10.8134,10.8431,222800.0
2007-02-28 10:20:00,10.94,10.99,10.93,10.97,232400.0,10.8431,10.8927,10.8332,10.8729,232400.0
2007-02-28 10:25:00,10.97,11.01,10.91,10.99,232400.0,10.8729,10.9125,10.8134,10.8927,232400.0
2007-02-28 10:30:00,10.99,11.01,10.91,11.01,352400.0,10.8927,10.9125,10.8134,10.9125,352400.0
2007-02-28 10:35:00,10.94,11.04,10.94,10.97,242400.0,10.8431,10.9422,10.8431,10.8729,242400.0
2007-02-28 10:40:00,11.0,11.04,10.97,11.03,297600.0,10.9026,10.9422,10.8729,10.9323,297600.0
2007-02-28 10:45:00,11.04,11.1,10.99,11.05,227200.0,10.9422,11.0017,10.8927,10.9521,227200.0
2007-02-28 10:50:00,11.05,11.05,10.99,11.01,156800.0,10.9521,10.9521,10.8927,10.9125,156800.0
2007-02-28 10:55:00,11.0,11.03,10.97,10.97,148800.0,10.9026,10.9323,10.8729,10.8729,148800.0
2007-02-28 11:00:00,10.99,11.04,10.99,10.99,148000.0,10.8927,10.9422,10.8927,10.8927,148000.0
2007-02-28 11:05:00,11.04,11.1,10.99,11.08,112400.0,10.9422,11.0017,10.8927,10.9819,112400.0
2007-02-28 11:10:00,11.0,11.06,10.99,11.02,49600.0,10.9026,10.9621,10.8927,10.9224,49600.0
2007-02-28 11:15:00,10.99,11.02,10.95,11.01,80800.0,10.8927,10.9224,10.853,10.9125,80800.0
2007-02-28 11:20:00,11.01,11.01,10.95,10.98,89200.0,10.9125,10.9125,10.853,10.8828,89200.0
2007-02-28 11:25:00,10.98,11.01,10.95,10.99,91200.0,10.8828,10.9125,10.853,10.8927,91200.0
2007-02-28 11:30:00,10.99,11.01,10.96,10.97,36800.0,10.8927,10.9125,10.8629,10.8729,36800.0
2007-02-28 11:35:00,10.97,11.0,10.91,10.92,118400.0,10.8729,10.9026,10.8134,10.8233,118400.0
2007-02-28 11:40:00,10.92,10.97,10.88,10.96,132800.0,10.8233,10.8729,10.7836,10.8629,132800.0
2007-02-28 11:45:00,10.96,10.99,10.88,10.88,57200.0,10.8629,10.8927,10.7836,10.7836,57200.0
2007-02-28 11:50:00,10.88,10.97,10.85,10.86,86000.0,10.7836,10.8729,10.7539,10.7638,86000.0
2007-02-28 11:55:00,10.85,10.91,10.84,10.86,108400.0,10.7539,10.8134,10.744,10.7638,108400.0
2007-02-28 12:00:00,10.9,10.9,10.83,10.84,181600.0,10.8035,10.8035,10.7341,10.744,181600.0
2007-02-28 12:05:00,10.83,10.89,10.83,10.87,142400.0,10.7341,10.7936,10.7341,10.7737,142400.0
2007-02-28 12:10:00,10.87,10.88,10.82,10.84,165600.0,10.7737,10.7836,10.7242,10.744,165600.0
2007-02-28 12:15:00,10.88,10.88,10.85,10.87,114800.0,10.7836,10.7836,10.7539,10.7737,114800.0
2007-02-28 12:20:00,10.87,10.88,10.86,10.87,104000.0,10.7737,10.7836,10.7638,10.7737,104000.0
2007-02-28 12:25:00,10.86,10.87,10.81,10.85,249600.0,10.7638,10.7737,10.7143,10.7539,249600.0
2007-02-28 12:30:00,10.85,10.87,10.85,10.86,81200.0,10.7539,10.7737,10.7539,10.7638,81200.0
2007-02-28 12:35:00,10.86,10.86,10.84,10.85,81200.0,10.7638,10.7638,10.744,10.7539,81200.0
2007-02-28 12:40:00,10.85,10.88,10.85,10.87,76000.0,10.7539,10.7836,10.7539,10.7737,76000.0
2007-02-28 12:45:00,10.87,10.87,10.83,10.83,105600.0,10.7737,10.7737,10.7341,10.7341,105600.0
2007-02-28 12:50:00,10.83,10.85,10.82,10.85,166000.0,10.7341,10.7539,10.7242,10.7539,166000.0
2007-02-28 12:55:00,10.84,10.85,10.84,10.85,73600.0,10.744,10.7539,10.744,10.7539,73600.0
2007-02-28 13:00:00,10.85,10.85,10.84,10.85,569200.0,10.7539,10.7539,10.744,10.7539,569200.0
2007-02-28 13:05:00,10.84,10.87,10.84,10.87,150400.0,10.744,10.7737,10.744,10.7737,150400.0
2007-02-28 13:10:00,10.87,10.88,10.86,10.88,67200.0,10.7737,10.7836,10.7638,10.7836,67200.0
2007-02-28 13:15:00,10.88,10.88,10.85,10.86,169200.0,10.7836,10.7836,10.7539,10.7638,169200.0
2007-02-28 13:20:00,10.85,10.86,10.84,10.85,107200.0,10.7539,10.7638,10.744,10.7539,107200.0
2007-02-28 13:25:00,10.85,10.85,10.85,10.85,272000.0,10.7539,10.7539,10.7539,10.7539,272000.0
2007-02-28 13:30:00,10.85,10.88,10.85,10.86,184400.0,10.7539,10.7836,10.7539,10.7638,184400.0
2007-02-28 13:35:00,10.86,10.88,10.86,10.87,163200.0,10.7638,10.7836,10.7638,10.7737,163200.0
2007-02-28 13:40:00,10.87,10.88,10.86,10.87,84800.0,10.7737,10.7836,10.7638,10.7737,84800.0
2007-02-28 13:45:00,10.87,10.88,10.83,10.84,204000.0,10.7737,10.7836,10.7341,10.744,204000.0
2007-02-28 13:50:00,10.84,10.85,10.83,10.84,134400.0,10.744,10.7539,10.7341,10.744,134400.0
2007-02-28 13:55:00,10.84,10.85,10.83,10.83,78400.0,10.744,10.7539,10.7341,10.7341,78400.0
2007-02-28 14:00:00,10.84,10.85,10.83,10.83,59600.0,10.744,10.7539,10.7341,10.7341,59600.0
2007-02-28 14:05:00,10.84,10.85,10.83,10.83,63200.0,10.744,10.7539,10.7341,10.7341,63200.0
2007-02-28 14:10:00,10.83,10.84,10.83,10.84,70000.0,10.7341,10.744,10.7341,10.744,70000.0
2007-02-28 14:15:00,10.84,10.86,10.84,10.85,110400.0,10.744,10.7638,10.744,10.7539,110400.0
2007-02-28 14:20:00,10.85,10.85,10.85,10.85,57200.0,10.7539,10.7539,10.7539,10.7539,57200.0
2007-02-28 14:25:00,10.85,10.86,10.85,10.86,80400.0,10.7539,10.7638,10.7539,10.7638,80400.0
2007-02-28 14:30:00,10.86,10.88,10.86,10.88,112800.0,10.7638,10.7836,10.7638,10.7836,112800.0
2007-02-28 14:35:00,10.87,10.89,10.87,10.88,192800.0,10.7737,10.7936,10.7737,10.7836,192800.0
2007-02-28 14:40:00,10.88,10.93,10.88,10.92,153600.0,10.7836,10.8332,10.7836,10.8233,153600.0
2007-02-28 14:45:00,10.92,10.93,10.89,10.92,139200.0,10.8233,10.8332,10.7936,10.8233,139200.0
2007-02-28 14:50:00,10.92,10.93,10.91,10.91,71200.0,10.8233,10.8332,10.8134,10.8134,71200.0
2007-02-28 14:55:00,10.91,10.92,10.88,10.88,192000.0,10.8134,10.8233,10.7836,10.7836,192000.0
2007-02-28 15:00:00,10.89,10.89,10.87,10.87,81200.0,10.7936,10.7936,10.7737,10.7737,81200.0
2007-02-28 15:05:00,10.87,10.88,10.84,10.85,270800.0,10.7737,10.7836,10.744,10.7539,270800.0
2007-02-28 15:10:00,10.85,10.91,10.85,10.91,346800.0,10.7539,10.8134,10.7539,10.8134,346800.0
2007-02-28 15:15:00,10.91,10.91,10.87,10.88,198000.0,10.8134,10.8134,10.7737,10.7836,198000.0
2007-02-28 15:20:00,10.88,10.88,10.85,10.85,96000.0,10.7836,10.7836,10.7539,10.7539,96000.0
2007-02-28 15:25:00,10.86,10.87,10.85,10.87,177200.0,10.7638,10.7737,10.7539,10.7737,177200.0
2007-02-28 15:30:00,10.87,10.87,10.86,10.87,89200.0,10.7737,10.7737,10.7638,10.7737,89200.0
2007-02-28 15:35:00,10.86,10.87,10.85,10.85,190400.0,10.7638,10.7737,10.7539,10.7539,190400.0
2007-02-28 15:40:00,10.85,10.85,10.81,10.81,141200.0,10.7539,10.7539,10.7143,10.7143,141200.0
2007-02-28 15:45:00,10.81,10.83,10.81,10.83,332400.0,10.7143,10.7341,10.7143,10.7341,332400.0
2007-02-28 15:50:00,10.83,10.83,10.78,10.78,231200.0,10.7341,10.7341,10.6845,10.6845,231200.0
2007-02-28 15:55:00,10.78,10.82,10.76,10.81,325600.0,10.6845,10.7242,10.6647,10.7143,325600.0
2007-03-01 09:30:00,10.51,10.63,10.51,10.56,148000.0,10.4169,10.5359,10.4169,10.4665,148000.0
2007-03-01 09:35:00,10.57,10.6,10.56,10.59,224000.0,10.4764,10.5061,10.4665,10.4962,224000.0
2007-03-01 09:40:00,10.59,10.59,10.56,10.56,102400.0,10.4962,10.4962,10.4665,10.4665,102400.0
2007-03-01 09:45:00,10.56,10.58,10.56,10.57,222400.0,10.4665,10.4863,10.4665,10.4764,222400.0
2007-03-01 09:50:00,10.57,10.61,10.56,10.57,302000.0,10.4764,10.516,10.4665,10.4764,302000.0
2007-03-01 09:55:00,10.57,10.61,10.56,10.6,265600.0,10.4764,10.516,10.4665,10.5061,265600.0
2007-03-01 10:00:00,10.6,10.7,10.56,10.57,246400.0,10.5061,10.6052,10.4665,10.4764,246400.0
2007-03-01 10:05:00,10.68,10.71,10.57,10.61,232000.0,10.5854,10.6152,10.4764,10.516,232000.0
2007-03-01 10:10:00,10.68,10.69,10.59,10.68,221600.0,10.5854,10.5953,10.4962,10.5854,221600.0
2007-03-01 10:15:00,10.64,10.73,10.64,10.73,174800.0,10.5458,10.635,10.5458,10.635,174800.0
2007-03-01 10:20:00,10.69,10.75,10.68,10.7,183600.0,10.5953,10.6548,10.5854,10.6052,183600.0
2007-03-01 10:25:00,10.7,10.71,10.67,10.68,130800.0,10.6052,10.6152,10.5755,10.5854,130800.0
2007-03-01 10:30:00,10.7,10.73,10.67,10.71,164400.0,10.6052,10.635,10.5755,10.6152,164400.0
2007-03-01 10:35:00,10.71,10.75,10.7,10.73,89600.0,10.6152,10.6548,10.6052,10.635,89600.0
2007-03-01 10:40:00,10.74,10.74,10.69,10.74,134800.0,10.6449,10.6449,10.5953,10.6449,134800.0
2007-03-01 10:45:00,10.73,10.73,10.68,10.69,88400.0,10.635,10.635,10.5854,10.5953,88400.0
2007-03-01 10:50:00,10.69,10.74,10.68,10.72,196000.0,10.5953,10.6449,10.5854,10.6251,196000.0
2007-03-01 10:55:00,10.73,10.74,10.7,10.73,269600.0,10.635,10.6449,10.6052,10.635,269600.0
2007-03-01 11:00:00,10.73,10.77,10.72,10.76,125200.0,10.635,10.6746,10.6251,10.6647,125200.0
2007-03-01 11:05:00,10.76,10.76,10.69,10.75,108400.0,10.6647,10.6647,10.5953,10.6548,108400.0
2007-03-01 11:10:00,10.75,10.77,10.68,10.77,189200.0,10.6548,10.6746,10.5854,10.6746,189200.0
2007-03-01 11:15:00,10.77,10.86,10.72,10.86,310000.0,10.6746,10.7638,10.6251,10.7638,310000.0
2007-03-01 11:20:00,10.85,10.87,10.72,10.82,297600.0,10.7539,10.7737,10.6251,10.7242,297600.0
2007-03-01 11:25:00,10.83,10.84,10.74,10.81,184000.0,10.7341,10.744,10.6449,10.7143,184000.0
2007-03-01 11:30:00,10.75,10.86,10.71,10.86,234000.0,10.6548,10.7638,10.6152,10.7638,234000.0
2007-03-01 11:35:00,10.87,10.87,10.76,10.84,198800.0,10.7737,10.7737,10.6647,10.744,198800.0
2007-03-01 11:40:00,10.84,10.86,10.81,10.81,122000.0,10.744,10.7638,10.7143,10.7143,122000.0
2007-03-01 11:45:00,10.82,10.83,10.8,10.82,244400.0,10.7242,10.7341,10.7044,10.7242,244400.0
2007-03-01 11:50:00,10.81,10.87,10.81,10.81,204000.0,10.7143,10.7737,10.7143,10.7143,204000.0
2007-03-01 11:55:00,10.81,10.85,10.79,10.79,130400.0,10.7143,10.7539,10.6944,10.6944,130400.0
2007-03-01 12:00:00,10.82,10.83,10.79,10.81,96000.0,10.7242,10.7341,10.6944,10.7143,96000.0
2007-03-01 12:05:00,10.79,10.82,10.79,10.79,95200.0,10.6944,10.7242,10.6944,10.6944,95200.0
2007-03-01 12:10:00,10.79,10.82,10.79,10.8,140800.0,10.6944,10.7242,10.6944,10.7044,140800.0
2007-03-01 12:15:00,10.8,10.81,10.8,10.8,85200.0,10.7044,10.7143,10.7044,10.7044,85200.0
2007-03-01 12:20:00,10.8,10.83,10.79,10.83,248000.0,10.7044,10.7341,10.6944,10.7341,248000.0
2007-03-01 12:25:00,10.83,10.85,10.82,10.84,67200.0,10.7341,10.7539,10.7242,10.744,67200.0
2007-03-01 12:30:00,10.83,10.86,10.83,10.86,82400.0,10.7341,10.7638,10.7341,10.7638,82400.0
2007-03-01 12:35:00,10.86,10.88,10.86,10.88,166000.0,10.7638,10.7836,10.7638,10.7836,166000.0
2007-03-01 12:40:00,10.88,10.88,10.87,10.88,91200.0,10.7836,10.7836,10.7737,10.7836,91200.0
2007-03-01 12:45:00,10.88,10.88,10.87,10.87,92400.0,10.7836,10.7836,10.7737,10.7737,92400.0
2007-03-01 12:50:00,10.87,10.89,10.87,10.89,105200.0,10.7737,10.7936,10.7737,10.7936,105200.0
2007-03-01 12:55:00,10.89,10.91,10.89,10.91,53600.0,10.7936,10.8134,10.7936,10.8134,53600.0
2007-03-01 13:00:00,10.92,10.94,10.91,10.94,114800.0,10.8233,10.8431,10.8134,10.8431,114800.0
2007-03-01 13:05:00,10.94,10.94,10.94,10.94,80400.0,10.8431,10.8431,10.8431,10.8431,80400.0
2007-03-01 13:10:00,10.94,10.94,10.91,10.91,78000.0,10.8431,10.8431,10.8134,10.8134,78000.0
2007-03-01 13:15:00,10.91,10.92,10.9,10.92,156000.0,10.8134,10.8233,10.8035,10.8233,156000.0
2007-03-01 13:20:00,10.92,10.92,10.9,10.9,55600.0,10.8233,10.8233,10.8035,10.8035,55600.0
2007-03-01 13:25:00,10.9,10.9,10.89,10.89,12000.0,10.8035,10.8035,10.7936,10.7936,12000.0
2007-03-01 13:30:00,10.89,10.9,10.88,10.88,68800.0,10.7936,10.8035,10.7836,10.7836,68800.0
2007-03-01 13:35:00,10.88,10.89,10.88,10.88,72400.0,10.7836,10.7936,10.7836,10.7836,72400.0
2007-03-01 13:40:00,10.88,10.9,10.88,10.9,89600.0,10.7836,10.8035,10.7836,10.8035,89600.0
2007-03-01 13:45:00,10.9,10.93,10.9,10.92,276400.0,10.8035,10.8332,10.8035,10.8233,276400.0
2007-03-01 13:50:00,10.92,10.95,10.92,10.95,268800.0,10.8233,10.853,10.8233,10.853,268800.0
2007-03-01 13:55:00,10.94,10.96,10.94,10.96,174800.0,10.8431,10.8629,10.8431,10.8629,174800.0
2007-03-01 14:00:00,10.96,10.99,10.95,10.99,96800.0,10.8629,10.8927,10.853,10.8927,96800.0
2007-03-01 14:05:00,10.99,11.08,10.99,11.08,294400.0,10.8927,10.9819,10.8927,10.9819,294400.0
2007-03-01 14:10:00,11.08,11.08,11.07,11.08,281600.0,10.9819,10.9819,10.972,10.9819,281600.0
2007-03-01 14:15:00,11.07,11.08,11.04,11.05,324400.0,10.972,10.9819,10.9422,10.9521,324400.0
2007-03-01 14:20:00,11.06,11.06,11.05,11.05,280400.0,10.9621,10.9621,10.9521,10.9521,280400.0
2007-03-01 14:25:00,11.06,11.09,11.04,11.08,242800.0,10.9621,10.9918,10.9422,10.9819,242800.0
2007-03-01 14:30:00,11.08,11.08,11.06,11.07,182800.0,10.9819,10.9819,10.9621,10.972,182800.0
2007-03-01 14:35:00,11.07,11.08,11.05,11.06,133600.0,10.972,10.9819,10.9521,10.9621,133600.0
2007-03-01 14:40:00,11.06,11.08,11.06,11.07,89600.0,10.9621,10.9819,10.9621,10.972,89600.0
2007-03-01 14:45:00,11.07,11.1,11.07,11.1,65600.0,10.972,11.0017,10.972,11.0017,65600.0
2007-03-01 14:50:00,11.1,11.1,11.07,11.08,136400.0,11.0017,11.0017,10.972,10.9819,136400.0
2007-03-01 14:55:00,11.08,11.1,11.08,11.1,66400.0,10.9819,11.0017,10.9819,11.0017,66400.0
2007-03-01 15:00:00,11.1,11.1,11.09,11.09,54800.0,11.0017,11.0017,10.9918,10.9918,54800.0
2007-03-01 15:05:00,11.09,11.11,11.09,11.1,140000.0,10.9918,11.0116,10.9918,11.0017,140000.0
2007-03-01 15:10:00,11.09,11.09,11.09,11.09,136000.0,10.9918,10.9918,10.9918,10.9918,136000.0
2007-03-01 15:15:00,11.09,11.11,11.08,11.11,222400.0,10.9918,11.0116,10.9819,11.0116,222400.0
2007-03-01 15:20:00,11.11,11.13,11.11,11.11,217200.0,11.0116,11.0314,11.0116,11.0116,217200.0
2007-03-01 15:25:00,11.11,11.11,11.07,11.08,216000.0,11.0116,11.0116,10.972,10.9819,216000.0
2007-03-01 15:30:00,11.08,11.1,11.07,11.1,404000.0,10.9819,11.0017,10.972,11.0017,404000.0
2007-03-01 15:35:00,11.1,11.1,11.06,11.1,293600.0,11.0017,11.0017,10.9621,11.0017,293600.0
2007-03-01 15:40:00,11.1,11.1,11.06,11.07,162400.0,11.0017,11.0017,10.9621,10.972,162400.0
2007-03-01 15:45:00,11.07,11.08,11.05,11.08,140000.0,10.972,10.9819,10.9521,10.9819,140000.0
2007-03-01 15:50:00,11.08,11.09,11.06,11.08,151600.0,10.9819,10.9918,10.9621,10.9819,151600.0
2007-03-01 15:55:00,11.08,11.09,11.06,11.06,301600.0,10.9819,10.9918,10.9621,10.9621,301600.0
2007-03-02 09:30:00,10.99,11.01,10.94,11.0,93200.0,10.8927,10.9125,10.8431,10.9026,93200.0
2007-03-02 09:35:00,11.0,11.08,10.99,11.04,128800.0,10.9026,10.9819,10.8927,10.9422,128800.0
2007-03-02 09:40:00,11.04,11.15,11.02,11.14,173600.0,10.9422,11.0513,10.9224,11.0413,173600.0
2007-03-02 09:45:00,11.14,11.14,11.06,11.08,209200.0,11.0413,11.0413,10.9621,10.9819,209200.0
2007-03-02 09:50:00,11.07,11.09,11.05,11.08,141600.0,10.972,10.9918,10.9521,10.9819,141600.0
2007-03-02 09:55:00,11.07,11.09,11.06,11.08,114000.0,10.972,10.9918,10.9621,10.9819,114000.0
2007-03-02 10:00:00,11.09,11.12,11.05,11.09,99600.0,10.9918,11.0215,10.9521,10.9918,99600.0
2007-03-02 10:05:00,11.09,11.14,11.02,11.13,142800.0,10.9918,11.0413,10.9224,11.0314,142800.0
2007-03-02 10:10:00,11.13,11.13,11.07,11.07,61200.0,11.0314,11.0314,10.972,10.972,61200.0
2007-03-02 10:15:00,11.07,11.1,11.06,11.09,63600.0,10.972,11.0017,10.9621,10.9918,63600.0
2007-03-02 10:20:00,11.09,11.1,11.05,11.09,115600.0,10.9918,11.0017,10.9521,10.9918,115600.0
2007-03-02 10:25:00,11.09,11.09,10.99,11.0,269600.0,10.9918,10.9918,10.8927,10.9026,269600.0
2007-03-02 10:30:00,11.01,11.01,10.92,10.97,366000.0,10.9125,10.9125,10.8233,10.8729,366000.0
2007-03-02 10:35:00,10.97,10.97,10.95,10.96,132400.0,10.8729,10.8729,10.853,10.8629,132400.0
2007-03-02 10:40:00,10.96,10.96,10.93,10.95,119600.0,10.8629,10.8629,10.8332,10.853,119600.0
2007-03-02 10:45:00,10.95,10.97,10.93,10.96,92000.0,10.853,10.8729,10.8332,10.8629,92000.0
2007-03-02 10:50:00,10.96,10.99,10.95,10.98,54400.0,10.8629,10.8927,10.853,10.8828,54400.0
2007-03-02 10:55:00,10.98,11.03,10.96,10.99,162000.0,10.8828,10.9323,10.8629,10.8927,162000.0
2007-03-02 11:00:00,10.99,11.0,10.97,10.98,42800.0,10.8927,10.9026,10.8729,10.8828,42800.0
2007-03-02 11:05:00,10.97,10.99,10.97,10.98,58800.0,10.8729,10.8927,10.8729,10.8828,58800.0
2007-03-02 11:10:00,10.98,10.99,10.97,10.98,69200.0,10.8828,10.8927,10.8729,10.8828,69200.0
2007-03-02 11:15:00,10.98,10.98,10.97,10.97,36000.0,10.8828,10.8828,10.8729,10.8729,36000.0
2007-03-02 11:20:00,10.97,10.97,10.92,10.94,68800.0,10.8729,10.8729,10.8233,10.8431,68800.0
2007-03-02 11:25:00,10.94,10.95,10.93,10.94,44000.0,10.8431,10.853,10.8332,10.8431,44000.0
2007-03-02 11:30:00,10.94,10.95,10.94,10.94,62800.0,10.8431,10.853,10.8431,10.8431,62800.0
2007-03-02 11:35:00,10.94,10.95,10.93,10.94,73600.0,10.8431,10.853,10.8332,10.8431,73600.0
2007-03-02 11:40:00,10.94,10.94,10.93,10.93,29600.0,10.8431,10.8431,10.8332,10.8332,29600.0
2007-03-02 11:45:00,10.93,10.94,10.91,10.91,53200.0,10.8332,10.8431,10.8134,10.8134,53200.0
2007-03-02 11:50:00,10.9,10.9,10.86,10.86,34800.0,10.8035,10.8035,10.7638,10.7638,34800.0
2007-03-02 11:55:00,10.86,10.86,10.85,10.86,76000.0,10.7638,10.7638,10.7539,10.7638,76000.0
2007-03-02 12:00:00,10.86,10.88,10.84,10.88,73600.0,10.7638,10.7836,10.744,10.7836,73600.0
2007-03-02 12:05:00,10.88,10.9,10.87,10.87,64800.0,10.7836,10.8035,10.7737,10.7737,64800.0
2007-03-02 12:10:00,10.87,10.87,10.84,10.85,128000.0,10.7737,10.7737,10.744,10.7539,128000.0
2007-03-02 12:15:00,10.85,10.85,10.82,10.82,58800.0,10.7539,10.7539,10.7242,10.7242,58800.0
2007-03-02 12:20:00,10.81,10.82,10.8,10.8,56400.0,10.7143,10.7242,10.7044,10.7044,56400.0
2007-03-02 12:25:00,10.8,10.81,10.79,10.79,51600.0,10.7044,10.7143,10.6944,10.6944,51600.0
2007-03-02 12:30:00,10.79,10.79,10.76,10.78,68800.0,10.6944,10.6944,10.6647,10.6845,68800.0
2007-03-02 12:35:00,10.78,10.78,10.73,10.76,70000.0,10.6845,10.6845,10.635,10.6647,70000.0
2007-03-02 12:40:00,10.76,10.77,10.72,10.74,105200.0,10.6647,10.6746,10.6251,10.6449,105200.0
2007-03-02 12:45:00,10.74,10.76,10.74,10.74,167200.0,10.6449,10.6647,10.6449,10.6449,167200.0
2007-03-02 12:50:00,10.74,10.78,10.74,10.78,32400.0,10.6449,10.6845,10.6449,10.6845,32400.0
2007-03-02 12:55:00,10.78,10.78,10.73,10.74,120400.0,10.6845,10.6845,10.635,10.6449,120400.0
2007-03-02 13:00:00,10.74,10.76,10.74,10.76,117600.0,10.6449,10.6647,10.6449,10.6647,117600.0
2007-03-02 13:05:00,10.75,10.75,10.72,10.74,118400.0,10.6548,10.6548,10.6251,10.6449,118400.0
2007-03-02 13:10:00,10.74,10.74,10.72,10.72,84000.0,10.6449,10.6449,10.6251,10.6251,84000.0
2007-03-02 13:15:00,10.72,10.74,10.72,10.73,104800.0,10.6251,10.6449,10.6251,10.635,104800.0
2007-03-02 13:20:00,10.73,10.73,10.71,10.72,49200.0,10.635,10.635,10.6152,10.6251,49200.0
2007-03-02 13:25:00,10.72,10.72,10.62,10.62,118000.0,10.6251,10.6251,10.526,10.526,118000.0
2007-03-02 13:30:00,10.62,10.67,10.62,10.63,82800.0,10.526,10.5755,10.526,10.5359,82800.0
2007-03-02 13:35:00,10.64,10.68,10.62,10.67,234400.0,10.5458,10.5854,10.526,10.5755,234400.0
2007-03-02 13:40:00,10.66,10.67,10.65,10.66,40400.0,10.5656,10.5755,10.5557,10.5656,40400.0
2007-03-02 13:45:00,10.66,10.66,10.62,10.66,42400.0,10.5656,10.5656,10.526,10.5656,42400.0
2007-03-02 13:50:00,10.66,10.66,10.64,10.64,77600.0,10.5656,10.5656,10.5458,10.5458,77600.0
2007-03-02 13:55:00,10.64,10.67,10.63,10.66,123200.0,10.5458,10.5755,10.5359,10.5656,123200.0
2007-03-02 14:00:00,10.66,10.67,10.63,10.63,59200.0,10.5656,10.5755,10.5359,10.5359,59200.0
2007-03-02 14:05:00,10.63,10.65,10.6,10.65,59600.0,10.5359,10.5557,10.5061,10.5557,59600.0
2007-03-02 14:10:00,10.64,10.64,10.63,10.64,55600.0,10.5458,10.5458,10.5359,10.5458,55600.0
2007-03-02 14:15:00,10.64,10.68,10.64,10.66,50800.0,10.5458,10.5854,10.5458,10.5656,50800.0
2007-03-02 14:20:00,10.65,10.67,10.62,10.63,36400.0,10.5557,10.5755,10.526,10.5359,36400.0
2007-03-02 14:25:00,10.63,10.63,10.62,10.63,21600.0,10.5359,10.5359,10.526,10.5359,21600.0
2007-03-02 14:30:00,10.63,10.63,10.61,10.62,62400.0,10.5359,10.5359,10.516,10.526,62400.0
2007-03-02 14:35:00,10.62,10.65,10.61,10.65,78400.0,10.526,10.5557,10.516,10.5557,78400.0
2007-03-02 14:40:00,10.65,10.71,10.65,10.69,66400.0,10.5557,10.6152,10.5557,10.5953,66400.0
2007-03-02 14:45:00,10.68,10.72,10.68,10.7,80000.0,10.5854,10.6251,10.5854,10.6052,80000.0
2007-03-02 14:50:00,10.7,10.7,10.67,10.67,67600.0,10.6052,10.6052,10.5755,10.5755,67600.0
2007-03-02 14:55:00,10.68,10.7,10.67,10.68,42000.0,10.5854,10.6052,10.5755,10.5854,42000.0
2007-03-02 15:00:00,10.68,10.72,10.68,10.71,69200.0,10.5854,10.6251,10.5854,10.6152,69200.0
2007-03-02 15:05:00,10.7,10.7,10.67,10.69,92800.0,10.6052,10.6052,10.5755,10.5953,92800.0
2007-03-02 15:10:00,10.69,10.7,10.69,10.69,44800.0,10.5953,10.6052,10.5953,10.5953,44800.0
2007-03-02 15:15:00,10.69,10.7,10.68,10.7,54400.0,10.5953,10.6052,10.5854,10.6052,54400.0
2007-03-02 15:20:00,10.7,10.7,10.69,10.69,75600.0,10.6052,10.6052,10.5953,10.5953,75600.0
2007-03-02 15:25:00,10.69,10.71,10.69,10.7,116400.0,10.5953,10.6152,10.5953,10.6052,116400.0
2007-03-02 15:30:00,10.7,10.71,10.7,10.7,70400.0,10.6052,10.6152,10.6052,10.6052,70400.0
2007-03-02 15:35:00,10.7,10.71,10.69,10.7,66800.0,10.6052,10.6152,10.5953,10.6052,66800.0
2007-03-02 15:40:00,10.7,10.7,10.68,10.68,79600.0,10.6052,10.6052,10.5854,10.5854,79600.0
2007-03-02 15:45:00,10.68,10.68,10.65,10.65,77600.0,10.5854,10.5854,10.5557,10.5557,77600.0
2007-03-02 15:50:00,10.65,10.65,10.63,10.65,234000.0,10.5557,10.5557,10.5359,10.5557,234000.0
2007-03-02 15:55:00,10.65,10.66,10.63,10.63,161200.0,10.5557,10.5656,10.5359,10.5359,161200.0
2007-03-05 09:30:00,10.45,10.51,10.32,10.43,180000.0,10.3575,10.4169,10.2286,10.3376,180000.0
2007-03-05 09:35:00,10.38,10.47,10.37,10.41,131200.0,10.2881,10.3773,10.2782,10.3178,131200.0
2007-03-05 09:40:00,10.41,10.5,10.39,10.49,188000.0,10.3178,10.407,10.298,10.3971,188000.0
2007-03-05 09:45:00,10.49,10.49,10.44,10.44,70400.0,10.3971,10.3971,10.3475,10.3475,70400.0
2007-03-05 09:50:00,10.44,10.56,10.42,10.54,237200.0,10.3475,10.4665,10.3277,10.4467,237200.0
2007-03-05 09:55:00,10.54,10.67,10.52,10.65,138800.0,10.4467,10.5755,10.4268,10.5557,138800.0
2007-03-05 10:00:00,10.65,10.69,10.59,10.59,158800.0,10.5557,10.5953,10.4962,10.4962,158800.0
2007-03-05 10:05:00,10.59,10.63,10.58,10.62,88800.0,10.4962,10.5359,10.4863,10.526,88800.0
2007-03-05 10:10:00,10.62,10.7,10.61,10.67,157600.0,10.526,10.6052,10.516,10.5755,157600.0
2007-03-05 10:15:00,10.67,10.68,10.63,10.67,104400.0,10.5755,10.5854,10.5359,10.5755,104400.0
2007-03-05 10:20:00,10.67,10.72,10.67,10.71,178800.0,10.5755,10.6251,10.5755,10.6152,178800.0
2007-03-05 10:25:00,10.72,10.72,10.69,10.7,108000.0,10.6251,10.6251,10.5953,10.6052,108000.0
2007-03-05 10:30:00,10.7,10.72,10.69,10.69,83600.0,10.6052,10.6251,10.5953,10.5953,83600.0
2007-03-05 10:35:00,10.68,10.68,10.61,10.62,70000.0,10.5854,10.5854,10.516,10.526,70000.0
2007-03-05 10:40:00,10.61,10.65,10.6,10.64,91200.0,10.516,10.5557,10.5061,10.5458,91200.0
2007-03-05 10:45:00,10.65,10.65,10.6,10.6,148000.0,10.5557,10.5557,10.5061,10.5061,148000.0
2007-03-05 10:50:00,10.6,10.6,10.58,10.59,177200.0,10.5061,10.5061,10.4863,10.4962,177200.0
2007-03-05 10:55:00,10.59,10.61,10.59,10.61,50800.0,10.4962,10.516,10.4962,10.516,50800.0
2007-03-05 11:00:00,10.61,10.63,10.61,10.63,74400.0,10.516,10.5359,10.516,10.5359,74400.0
2007-03-05 11:05:00,10.63,10.63,10.62,10.62,134400.0,10.5359,10.5359,10.526,10.526,134400.0
2007-03-05 11:10:00,10.62,10.63,10.58,10.59,109200.0,10.526,10.5359,10.4863,10.4962,109200.0
2007-03-05 11:15:00,10.6,10.61,10.59,10.6,66800.0,10.5061,10.516,10.4962,10.5061,66800.0
2007-03-05 11:20:00,10.6,10.65,10.6,10.63,132800.0,10.5061,10.5557,10.5061,10.5359,132800.0
2007-03-05 11:25:00,10.63,10.63,10.63,10.63,34400.0,10.5359,10.5359,10.5359,10.5359,34400.0
2007-03-05 11:30:00,10.63,10.63,10.58,10.58,44800.0,10.5359,10.5359,10.4863,10.4863,44800.0
2007-03-05 11:35:00,10.59,10.59,10.55,10.56,140800.0,10.4962,10.4962,10.4566,10.4665,140800.0
2007-03-05 11:40:00,10.56,10.58,10.52,10.52,59600.0,10.4665,10.4863,10.4268,10.4268,59600.0
2007-03-05 11:45:00,10.52,10.53,10.49,10.53,130800.0,10.4268,10.4367,10.3971,10.4367,130800.0
2007-03-05 11:50:00,10.53,10.56,10.53,10.55,49600.0,10.4367,10.4665,10.4367,10.4566,49600.0
2007-03-05 11:55:00,10.55,10.55,10.53,10.53,81200.0,10.4566,10.4566,10.4367,10.4367,81200.0
2007-03-05 12:00:00,10.53,10.53,10.5,10.51,22400.0,10.4367,10.4367,10.407,10.4169,22400.0
2007-03-05 12:05:00,10.51,10.51,10.49,10.49,75200.0,10.4169,10.4169,10.3971,10.3971,75200.0
2007-03-05 12:10:00,10.5,10.51,10.49,10.5,62800.0,10.407,10.4169,10.3971,10.407,62800.0
2007-03-05 12:15:00,10.5,10.5,10.47,10.47,43200.0,10.407,10.407,10.3773,10.3773,43200.0
2007-03-05 12:20:00,10.47,10.49,10.47,10.49,83200.0,10.3773,10.3971,10.3773,10.3971,83200.0
2007-03-05 12:25:00,10.49,10.51,10.49,10.51,47600.0,10.3971,10.4169,10.3971,10.4169,47600.0
2007-03-05 12:30:00,10.51,10.51,10.5,10.5,25200.0,10.4169,10.4169,10.407,10.407,25200.0
2007-03-05 12:35:00,10.5,10.51,10.5,10.51,28400.0,10.407,10.4169,10.407,10.4169,28400.0
2007-03-05 12:40:00,10.51,10.51,10.51,10.51,10800.0,10.4169,10.4169,10.4169,10.4169,10800.0
2007-03-05 12:45:00,10.51,10.51,10.5,10.5,14800.0,10.4169,10.4169,10.407,10.407,14800.0
2007-03-05 12:50:00,10.5,10.5,10.48,10.5,28000.0,10.407,10.407,10.3872,10.407,28000.0
2007-03-05 12:55:00,10.49,10.5,10.47,10.47,58400.0,10.3971,10.407,10.3773,10.3773,58400.0
2007-03-05 13:00:00,10.47,10.48,10.47,10.47,39200.0,10.3773,10.3872,10.3773,10.3773,39200.0
2007-03-05 13:05:00,10.47,10.47,10.45,10.45,32800.0,10.3773,10.3773,10.3575,10.3575,32800.0
2007-03-05 13:10:00,10.45,10.45,10.44,10.45,66800.0,10.3575,10.3575,10.3475,10.3575,66800.0
2007-03-05 13:15:00,10.45,10.46,10.45,10.45,46800.0,10.3575,10.3674,10.3575,10.3575,46800.0
2007-03-05 13:20:00,10.45,10.46,10.45,10.46,33200.0,10.3575,10.3674,10.3575,10.3674,33200.0
2007-03-05 13:25:00,10.46,10.47,10.45,10.47,18400.0,10.3674,10.3773,10.3575,10.3773,18400.0
2007-03-05 13:30:00,10.47,10.47,10.46,10.46,17600.0,10.3773,10.3773,10.3674,10.3674,17600.0
2007-03-05 13:35:00,10.46,10.46,10.44,10.45,52400.0,10.3674,10.3674,10.3475,10.3575,52400.0
2007-03-05 13:40:00,10.45,10.48,10.45,10.48,59600.0,10.3575,10.3872,10.3575,10.3872,59600.0
2007-03-05 13:45:00,10.48,10.49,10.48,10.48,65200.0,10.3872,10.3971,10.3872,10.3872,65200.0
2007-03-05 13:50:00,10.48,10.48,10.48,10.48,54000.0,10.3872,10.3872,10.3872,10.3872,54000.0
2007-03-05 13:55:00,10.48,10.48,10.48,10.48,15600.0,10.3872,10.3872,10.3872,10.3872,15600.0
2007-03-05 14:00:00,10.48,10.49,10.48,10.49,35600.0,10.3872,10.3971,10.3872,10.3971,35600.0
2007-03-05 14:05:00,10.49,10.49,10.47,10.49,29600.0,10.3971,10.3971,10.3773,10.3971,29600.0
2007-03-05 14:10:00,10.49,10.49,10.48,10.48,28000.0,10.3971,10.3971,10.3872,10.3872,28000.0
2007-03-05 14:15:00,10.48,10.48,10.45,10.46,34400.0,10.3872,10.3872,10.3575,10.3674,34400.0
2007-03-05 14:20:00,10.46,10.49,10.46,10.49,47600.0,10.3674,10.3971,10.3674,10.3971,47600.0
2007-03-05 14:25:00,10.49,10.49,10.47,10.47,28400.0,10.3971,10.3971,10.3773,10.3773,28400.0
2007-03-05 14:30:00,10.47,10.47,10.46,10.46,35200.0,10.3773,10.3773,10.3674,10.3674,35200.0
2007-03-05 14:35:00,10.46,10.46,10.46,10.46,51600.0,10.3674,10.3674,10.3674,10.3674,51600.0
2007-03-05 14:40:00,10.46,10.47,10.46,10.46,13200.0,10.3674,10.3773,10.3674,10.3674,13200.0
2007-03-05 14:45:00,10.46,10.46,10.46,10.46,46000.0,10.3674,10.3674,10.3674,10.3674,46000.0
2007-03-05 14:50:00,10.46,10.47,10.46,10.47,65200.0,10.3674,10.3773,10.3674,10.3773,65200.0
2007-03-05 14:55:00,10.47,10.47,10.46,10.46,49600.0,10.3773,10.3773,10.3674,10.3674,49600.0
2007-03-05 15:00:00,10.46,10.46,10.43,10.44,53600.0,10.3674,10.3674,10.3376,10.3475,53600.0
2007-03-05 15:05:00,10.44,10.44,10.4,10.4,64000.0,10.3475,10.3475,10.3079,10.3079,64000.0
2007-03-05 15:10:00,10.4,10.4,10.38,10.39,74400.0,10.3079,10.3079,10.2881,10.298,74400.0
2007-03-05 15:15:00,10.39,10.4,10.38,10.4,58400.0,10.298,10.3079,10.2881,10.3079,58400.0
2007-03-05 15:20:00,10.4,10.45,10.4,10.45,65200.0,10.3079,10.3575,10.3079,10.3575,65200.0
2007-03-05 15:25:00,10.45,10.47,10.44,10.45,77200.0,10.3575,10.3773,10.3475,10.3575,77200.0
2007-03-05 15:30:00,10.45,10.45,10.41,10.41,50400.0,10.3575,10.3575,10.3178,10.3178,50400.0
2007-03-05 15:35:00,10.42,10.42,10.4,10.4,76800.0,10.3277,10.3277,10.3079,10.3079,76800.0
2007-03-05 15:40:00,10.4,10.4,10.38,10.38,110000.0,10.3079,10.3079,10.2881,10.2881,110000.0
2007-03-05 15:45:00,10.38,10.43,10.38,10.42,186800.0,10.2881,10.3376,10.2881,10.3277,186800.0
2007-03-05 15:50:00,10.42,10.42,10.38,10.38,128000.0,10.3277,10.3277,10.2881,10.2881,128000.0
2007-03-05 15:55:00,10.38,10.4,10.38,10.4,110800.0,10.2881,10.3079,10.2881,10.3079,110800.0
2007-03-06 09:30:00,10.57,10.69,10.56,10.62,153200.0,10.4764,10.5953,10.4665,10.526,153200.0
2007-03-06 09:35:00,10.61,10.61,10.56,10.59,276400.0,10.516,10.516,10.4665,10.4962,276400.0
2007-03-06 09:40:00,10.59,10.63,10.57,10.61,343600.0,10.4962,10.5359,10.4764,10.516,343600.0
2007-03-06 09:45:00,10.62,10.7,10.61,10.64,353600.0,10.526,10.6052,10.516,10.5458,353600.0
2007-03-06 09:50:00,10.64,10.75,10.64,10.73,300400.0,10.5458,10.6548,10.5458,10.635,300400.0
2007-03-06 09:55:00,10.74,10.75,10.69,10.71,140000.0,10.6449,10.6548,10.5953,10.6152,140000.0
2007-03-06 10:00:00,10.71,10.75,10.68,10.7,224800.0,10.6152,10.6548,10.5854,10.6052,224800.0
2007-03-06 10:05:00,10.69,10.72,10.69,10.72,73600.0,10.5953,10.6251,10.5953,10.6251,73600.0
2007-03-06 10:10:00,10.72,10.75,10.72,10.74,52000.0,10.6251,10.6548,10.6251,10.6449,52000.0
2007-03-06 10:15:00,10.74,10.77,10.74,10.75,117200.0,10.6449,10.6746,10.6449,10.6548,117200.0
2007-03-06 10:20:00,10.76,10.76,10.73,10.73,30800.0,10.6647,10.6647,10.635,10.635,30800.0
2007-03-06 10:25:00,10.74,10.77,10.73,10.75,76000.0,10.6449,10.6746,10.635,10.6548,76000.0
2007-03-06 10:30:00,10.75,10.75,10.72,10.72,42400.0,10.6548,10.6548,10.6251,10.6251,42400.0
2007-03-06 10:35:00,10.72,10.73,10.71,10.72,88800.0,10.6251,10.635,10.6152,10.6251,88800.0
2007-03-06 10:40:00,10.71,10.72,10.71,10.72,98400.0,10.6152,10.6251,10.6152,10.6251,98400.0
2007-03-06 10:45:00,10.71,10.73,10.7,10.71,58400.0,10.6152,10.635,10.6052,10.6152,58400.0
2007-03-06 10:50:00,10.71,10.71,10.7,10.7,68400.0,10.6152,10.6152,10.6052,10.6052,68400.0
2007-03-06 10:55:00,10.7,10.72,10.7,10.7,65600.0,10.6052,10.6251,10.6052,10.6052,65600.0
2007-03-06 11:00:00,10.7,10.71,10.7,10.71,48400.0,10.6052,10.6152,10.6052,10.6152,48400.0
2007-03-06 11:05:00,10.71,10.72,10.7,10.71,39200.0,10.6152,10.6251,10.6052,10.6152,39200.0
2007-03-06 11:10:00,10.7,10.73,10.7,10.72,79200.0,10.6052,10.635,10.6052,10.6251,79200.0
2007-03-06 11:15:00,10.72,10.72,10.7,10.7,34000.0,10.6251,10.6251,10.6052,10.6052,34000.0
2007-03-06 11:20:00,10.7,10.72,10.7,10.7,58000.0,10.6052,10.6251,10.6052,10.6052,58000.0
2007-03-06 11:25:00,10.7,10.71,10.7,10.71,89200.0,10.6052,10.6152,10.6052,10.6152,89200.0
2007-03-06 11:30:00,10.71,10.75,10.71,10.74,60000.0,10.6152,10.6548,10.6152,10.6449,60000.0
2007-03-06 11:35:00,10.74,10.74,10.73,10.73,34400.0,10.6449,10.6449,10.635,10.635,34400.0
2007-03-06 11:40:00,10.73,10.75,10.73,10.75,34400.0,10.635,10.6548,10.635,10.6548,34400.0
2007-03-06 11:45:00,10.75,10.75,10.72,10.74,45200.0,10.6548,10.6548,10.6251,10.6449,45200.0
2007-03-06 11:50:00,10.74,10.75,10.74,10.74,13200.0,10.6449,10.6548,10.6449,10.6449,13200.0
2007-03-06 11:55:00,10.74,10.74,10.74,10.74,38800.0,10.6449,10.6449,10.6449,10.6449,38800.0
2007-03-06 12:00:00,10.74,10.75,10.74,10.75,45600.0,10.6449,10.6548,10.6449,10.6548,45600.0
2007-03-06 12:05:00,10.75,10.75,10.74,10.75,14400.0,10.6548,10.6548,10.6449,10.6548,14400.0
2007-03-06 12:10:00,10.75,10.75,10.74,10.75,42000.0,10.6548,10.6548,10.6449,10.6548,42000.0
2007-03-06 12:15:00,10.75,10.75,10.74,10.75,128800.0,10.6548,10.6548,10.6449,10.6548,128800.0
2007-03-06 12:20:00,10.75,10.76,10.75,10.76,35200.0,10.6548,10.6647,10.6548,10.6647,35200.0
2007-03-06 12:25:00,10.76,10.78,10.76,10.78,64800.0,10.6647,10.6845,10.6647,10.6845,64800.0
2007-03-06 12:30:00,10.78,10.78,10.76,10.77,33600.0,10.6845,10.6845,10.6647,10.6746,33600.0
2007-03-06 12:35:00,10.77,10.77,10.76,10.77,49600.0,10.6746,10.6746,10.6647,10.6746,49600.0
2007-03-06 12:40:00,10.77,10.78,10.77,10.78,24000.0,10.6746,10.6845,10.6746,10.6845,24000.0
2007-03-06 12:45:00,10.78,10.79,10.77,10.79,58400.0,10.6845,10.6944,10.6746,10.6944,58400.0
2007-03-06 12:50:00,10.79,10.8,10.79,10.8,46400.0,10.6944,10.7044,10.6944,10.7044,46400.0
2007-03-06 12:55:00,10.8,10.82,10.8,10.81,71200.0,10.7044,10.7242,10.7044,10.7143,71200.0
2007-03-06 13:00:00,10.81,10.81,10.81,10.81,25200.0,10.7143,10.7143,10.7143,10.7143,25200.0
2007-03-06 13:05:00,10.81,10.81,10.8,10.8,59600.0,10.7143,10.7143,10.7044,10.7044,59600.0
2007-03-06 13:10:00,10.81,10.82,10.8,10.82,17600.0,10.7143,10.7242,10.7044,10.7242,17600.0
2007-03-06 13:15:00,10.82,10.82,10.82,10.82,16800.0,10.7242,10.7242,10.7242,10.7242,16800.0
2007-03-06 13:20:00,10.82,10.82,10.81,10.81,91600.0,10.7242,10.7242,10.7143,10.7143,91600.0
2007-03-06 13:25:00,10.82,10.82,10.8,10.8,20400.0,10.7242,10.7242,10.7044,10.7044,20400.0
2007-03-06 13:30:00,10.81,10.81,10.8,10.8,74400.0,10.7143,10.7143,10.7044,10.7044,74400.0
2007-03-06 13:35:00,10.8,10.8,10.79,10.8,44800.0,10.7044,10.7044,10.6944,10.7044,44800.0
2007-03-06 13:40:00,10.8,10.81,10.8,10.81,17200.0,10.7044,10.7143,10.7044,10.7143,17200.0
2007-03-06 13:45:00,10.81,10.81,10.8,10.8,14800.0,10.7143,10.7143,10.7044,10.7044,14800.0
2007-03-06 13:50:00,10.8,10.81,10.79,10.8,49600.0,10.7044,10.7143,10.6944,10.7044,49600.0
2007-03-06 13:55:00,10.81,10.82,10.8,10.82,65200.0,10.7143,10.7242,10.7044,10.7242,65200.0
2007-03-06 14:00:00,10.82,10.84,10.82,10.83,62800.0,10.7242,10.744,10.7242,10.7341,62800.0
2007-03-06 14:05:00,10.83,10.83,10.8,10.81,44400.0,10.7341,10.7341,10.7044,10.7143,44400.0
2007-03-06 14:10:00,10.81,10.82,10.8,10.8,85600.0,10.7143,10.7242,10.7044,10.7044,85600.0
2007-03-06 14:15:00,10.8,10.8,10.79,10.8,128400.0,10.7044,10.7044,10.6944,10.7044,128400.0
2007-03-06 14:20:00,10.79,10.8,10.77,10.79,58000.0,10.6944,10.7044,10.6746,10.6944,58000.0
2007-03-06 14:25:00,10.79,10.8,10.78,10.78,72400.0,10.6944,10.7044,10.6845,10.6845,72400.0
2007-03-06 14:30:00,10.78,10.78,10.76,10.78,55600.0,10.6845,10.6845,10.6647,10.6845,55600.0
2007-03-06 14:35:00,10.78,10.78,10.77,10.78,16000.0,10.6845,10.6845,10.6746,10.6845,16000.0
2007-03-06 14:40:00,10.78,10.78,10.77,10.78,24000.0,10.6845,10.6845,10.6746,10.6845,24000.0
2007-03-06 14:45:00,10.78,10.79,10.78,10.78,46400.0,10.6845,10.6944,10.6845,10.6845,46400.0
2007-03-06 14:50:00,10.78,10.82,10.78,10.81,65600.0,10.6845,10.7242,10.6845,10.7143,65600.0
2007-03-06 14:55:00,10.81,10.81,10.81,10.81,20400.0,10.7143,10.7143,10.7143,10.7143,20400.0
2007-03-06 15:00:00,10.81,10.83,10.81,10.83,52800.0,10.7143,10.7341,10.7143,10.7341,52800.0
2007-03-06 15:05:00,10.82,10.83,10.81,10.83,38800.0,10.7242,10.7341,10.7143,10.7341,38800.0
2007-03-06 15:10:00,10.84,10.84,10.83,10.83,42400.0,10.744,10.744,10.7341,10.7341,42400.0
2007-03-06 15:15:00,10.83,10.83,10.81,10.82,38400.0,10.7341,10.7341,10.7143,10.7242,38400.0
2007-03-06 15:20:00,10.82,10.82,10.79,10.79,49600.0,10.7242,10.7242,10.6944,10.6944,49600.0
2007-03-06 15:25:00,10.79,10.81,10.79,10.81,74000.0,10.6944,10.7143,10.6944,10.7143,74000.0
2007-03-06 15:30:00,10.8,10.8,10.79,10.79,56000.0,10.7044,10.7044,10.6944,10.6944,56000.0
2007-03-06 15:35:00,10.79,10.79,10.78,10.78,21200.0,10.6944,10.6944,10.6845,10.6845,21200.0
2007-03-06 15:40:00,10.78,10.79,10.77,10.77,66000.0,10.6845,10.6944,10.6746,10.6746,66000.0
2007-03-06 15:45:00,10.77,10.78,10.77,10.78,58400.0,10.6746,10.6845,10.6746,10.6845,58400.0
2007-03-06 15:50:00,10.78,10.78,10.76,10.77,106800.0,10.6845,10.6845,10.6647,10.6746,106800.0
2007-03-06 15:55:00,10.77,10.78,10.76,10.78,153600.0,10.6746,10.6845,10.6647,10.6845,153600.0
2007-03-07 09:30:00,10.79,10.85,10.79,10.83,44400.0,10.6944,10.7539,10.6944,10.7341,44400.0
2007-03-07 09:35:00,10.83,10.83,10.77,10.78,21200.0,10.7341,10.7341,10.6746,10.6845,21200.0
2007-03-07 09:40:00,10.78,10.79,10.75,10.78,64400.0,10.6845,10.6944,10.6548,10.6845,64400.0
2007-03-07 09:45:00,10.78,10.82,10.78,10.79,115600.0,10.6845,10.7242,10.6845,10.6944,115600.0
2007-03-07 09:50:00,10.78,10.78,10.76,10.76,15600.0,10.6845,10.6845,10.6647,10.6647,15600.0
2007-03-07 09:55:00,10.75,10.75,10.69,10.7,80800.0,10.6548,10.6548,10.5953,10.6052,80800.0
2007-03-07 10:00:00,10.69,10.7,10.65,10.66,82000.0,10.5953,10.6052,10.5557,10.5656,82000.0
2007-03-07 10:05:00,10.67,10.68,10.64,10.67,57600.0,10.5755,10.5854,10.5458,10.5755,57600.0
2007-03-07 10:10:00,10.66,10.67,10.65,10.65,52400.0,10.5656,10.5755,10.5557,10.5557,52400.0
2007-03-07 10:15:00,10.66,10.66,10.65,10.66,9200.0,10.5656,10.5656,10.5557,10.5656,9200.0
2007-03-07 10:20:00,10.66,10.69,10.66,10.67,44000.0,10.5656,10.5953,10.5656,10.5755,44000.0
2007-03-07 10:25:00,10.67,10.7,10.66,10.69,16000.0,10.5755,10.6052,10.5656,10.5953,16000.0
2007-03-07 10:30:00,10.7,10.73,10.68,10.73,52000.0,10.6052,10.635,10.5854,10.635,52000.0
2007-03-07 10:35:00,10.74,10.74,10.72,10.72,14800.0,10.6449,10.6449,10.6251,10.6251,14800.0
2007-03-07 10:40:00,10.72,10.72,10.71,10.71,9600.0,10.6251,10.6251,10.6152,10.6152,9600.0
2007-03-07 10:45:00,10.71,10.71,10.7,10.7,18000.0,10.6152,10.6152,10.6052,10.6052,18000.0
2007-03-07 10:50:00,10.7,10.7,10.69,10.69,42000.0,10.6052,10.6052,10.5953,10.5953,42000.0
2007-03-07 10:55:00,10.69,10.7,10.69,10.7,53600.0,10.5953,10.6052,10.5953,10.6052,53600.0
2007-03-07 11:00:00,10.7,10.7,10.68,10.68,63200.0,10.6052,10.6052,10.5854,10.5854,63200.0
2007-03-07 11:05:00,10.68,10.69,10.68,10.69,29200.0,10.5854,10.5953,10.5854,10.5953,29200.0
2007-03-07 11:10:00,10.69,10.69,10.68,10.68,60800.0,10.5953,10.5953,10.5854,10.5854,60800.0
2007-03-07 11:15:00,10.68,10.68,10.68,10.68,16400.0,10.5854,10.5854,10.5854,10.5854,16400.0
2007-03-07 11:20:00,10.68,10.69,10.68,10.69,9600.0,10.5854,10.5953,10.5854,10.5953,9600.0
2007-03-07 11:25:00,10.68,10.69,10.68,10.69,40800.0,10.5854,10.5953,10.5854,10.5953,40800.0
2007-03-07 11:30:00,10.69,10.69,10.68,10.69,42800.0,10.5953,10.5953,10.5854,10.5953,42800.0
2007-03-07 11:35:00,10.69,10.69,10.68,10.69,52400.0,10.5953,10.5953,10.5854,10.5953,52400.0
2007-03-07 11:40:00,10.69,10.69,10.69,10.69,32000.0,10.5953,10.5953,10.5953,10.5953,32000.0
2007-03-07 11:45:00,10.69,10.71,10.69,10.7,45200.0,10.5953,10.6152,10.5953,10.6052,45200.0
2007-03-07 11:50:00,10.7,10.71,10.7,10.71,4400.0,10.6052,10.6152,10.6052,10.6152,4400.0
2007-03-07 11:55:00,10.71,10.71,10.71,10.71,6800.0,10.6152,10.6152,10.6152,10.6152,6800.0
2007-03-07 12:00:00,10.71,10.71,10.71,10.71,28800.0,10.6152,10.6152,10.6152,10.6152,28800.0
2007-03-07 12:05:00,10.71,10.71,10.7,10.7,9600.0,10.6152,10.6152,10.6052,10.6052,9600.0
2007-03-07 12:10:00,10.7,10.72,10.7,10.71,42000.0,10.6052,10.6251,10.6052,10.6152,42000.0
2007-03-07 12:15:00,10.71,10.72,10.71,10.72,29200.0,10.6152,10.6251,10.6152,10.6251,29200.0
2007-03-07 12:20:00,10.72,10.72,10.71,10.72,45600.0,10.6251,10.6251,10.6152,10.6251,45600.0
2007-03-07 12:25:00,10.72,10.72,10.71,10.71,18400.0,10.6251,10.6251,10.6152,10.6152,18400.0
2007-03-07 12:30:00,10.71,10.71,10.69,10.7,42400.0,10.6152,10.6152,10.5953,10.6052,42400.0
2007-03-07 12:35:00,10.7,10.7,10.68,10.69,60000.0,10.6052,10.6052,10.5854,10.5953,60000.0
2007-03-07 12:40:00,10.69,10.69,10.69,10.69,19600.0,10.5953,10.5953,10.5953,10.5953,19600.0
2007-03-07 12:45:00,10.69,10.7,10.69,10.7,35600.0,10.5953,10.6052,10.5953,10.6052,35600.0
2007-03-07 12:50:00,10.7,10.7,10.68,10.69,156400.0,10.6052,10.6052,10.5854,10.5953,156400.0
2007-03-07 12:55:00,10.69,10.7,10.69,10.7,20800.0,10.5953,10.6052,10.5953,10.6052,20800.0
2007-03-07 13:00:00,10.7,10.71,10.7,10.71,18000.0,10.6052,10.6152,10.6052,10.6152,18000.0
2007-03-07 13:05:00,10.71,10.76,10.71,10.76,54000.0,10.6152,10.6647,10.6152,10.6647,54000.0
2007-03-07 13:10:00,10.76,10.76,10.74,10.75,32800.0,10.6647,10.6647,10.6449,10.6548,32800.0
2007-03-07 13:15:00,10.76,10.77,10.76,10.77,28800.0,10.6647,10.6746,10.6647,10.6746,28800.0
2007-03-07 13:20:00,10.77,10.79,10.77,10.78,29200.0,10.6746,10.6944,10.6746,10.6845,29200.0
2007-03-07 13:25:00,10.78,10.78,10.77,10.77,18400.0,10.6845,10.6845,10.6746,10.6746,18400.0
2007-03-07 13:30:00,10.77,10.77,10.77,10.77,5200.0,10.6746,10.6746,10.6746,10.6746,5200.0
2007-03-07 13:35:00,10.77,10.78,10.77,10.77,24800.0,10.6746,10.6845,10.6746,10.6746,24800.0
2007-03-07 13:40:00,10.77,10.77,10.76,10.77,4400.0,10.6746,10.6746,10.6647,10.6746,4400.0
2007-03-07 13:45:00,10.77,10.79,10.77,10.78,28800.0,10.6746,10.6944,10.6746,10.6845,28800.0
2007-03-07 13:50:00,10.78,10.79,10.78,10.79,6800.0,10.6845,10.6944,10.6845,10.6944,6800.0
2007-03-07 13:55:00,10.79,10.79,10.78,10.79,7200.0,10.6944,10.6944,10.6845,10.6944,7200.0
2007-03-07 14:00:00,10.78,10.78,10.76,10.77,20000.0,10.6845,10.6845,10.6647,10.6746,20000.0
2007-03-07 14:05:00,10.77,10.77,10.74,10.75,17600.0,10.6746,10.6746,10.6449,10.6548,17600.0
2007-03-07 14:10:00,10.74,10.75,10.72,10.74,49200.0,10.6449,10.6548,10.6251,10.6449,49200.0
2007-03-07 14:15:00,10.74,10.78,10.74,10.78,52000.0,10.6449,10.6845,10.6449,10.6845,52000.0
2007-03-07 14:20:00,10.78,10.78,10.77,10.77,14800.0,10.6845,10.6845,10.6746,10.6746,14800.0
2007-03-07 14:25:00,10.76,10.77,10.76,10.76,29600.0,10.6647,10.6746,10.6647,10.6647,29600.0
2007-03-07 14:30:00,10.76,10.76,10.75,10.76,27200.0,10.6647,10.6647,10.6548,10.6647,27200.0
2007-03-07 14:35:00,10.76,10.77,10.76,10.77,51600.0,10.6647,10.6746,10.6647,10.6746,51600.0
2007-03-07 14:40:00,10.77,10.78,10.77,10.77,18400.0,10.6746,10.6845,10.6746,10.6746,18400.0
2007-03-07 14:45:00,10.77,10.78,10.77,10.78,28000.0,10.6746,10.6845,10.6746,10.6845,28000.0
2007-03-07 14:50:00,10.78,10.78,10.77,10.77,35200.0,10.6845,10.6845,10.6746,10.6746,35200.0
2007-03-07 14:55:00,10.77,10.78,10.76,10.77,19600.0,10.6746,10.6845,10.6647,10.6746,19600.0
2007-03-07 15:00:00,10.77,10.78,10.77,10.77,13200.0,10.6746,10.6845,10.6746,10.6746,13200.0
2007-03-07 15:05:00,10.77,10.79,10.77,10.77,20000.0,10.6746,10.6944,10.6746,10.6746,20000.0
2007-03-07 15:10:00,10.78,10.78,10.77,10.77,12800.0,10.6845,10.6845,10.6746,10.6746,12800.0
2007-03-07 15:15:00,10.77,10.77,10.76,10.76,41200.0,10.6746,10.6746,10.6647,10.6647,41200.0
2007-03-07 15:20:00,10.76,10.77,10.75,10.75,63600.0,10.6647,10.6746,10.6548,10.6548,63600.0
2007-03-07 15:25:00,10.75,10.75,10.73,10.74,49600.0,10.6548,10.6548,10.635,10.6449,49600.0
2007-03-07 15:30:00,10.74,10.74,10.72,10.72,30800.0,10.6449,10.6449,10.6251,10.6251,30800.0
2007-03-07 15:35:00,10.72,10.72,10.71,10.72,113200.0,10.6251,10.6251,10.6152,10.6251,113200.0
2007-03-07 15:40:00,10.72,10.72,10.71,10.71,87600.0,10.6251,10.6251,10.6152,10.6152,87600.0
2007-03-07 15:45:00,10.71,10.71,10.68,10.69,113200.0,10.6152,10.6152,10.5854,10.5953,113200.0
2007-03-07 15:50:00,10.69,10.71,10.68,10.7,230800.0,10.5953,10.6152,10.5854,10.6052,230800.0
2007-03-07 15:55:00,10.7,10.72,10.68,10.69,155600.0,10.6052,10.6251,10.5854,10.5953,155600.0
2007-03-08 09:30:00,10.8,10.87,10.76,10.86,105600.0,10.7044,10.7737,10.6647,10.7638,105600.0
2007-03-08 09:35:00,10.87,10.88,10.84,10.87,76000.0,10.7737,10.7836,10.744,10.7737,76000.0
2007-03-08 09:40:00,10.87,10.89,10.86,10.89,58400.0,10.7737,10.7936,10.7638,10.7936,58400.0
2007-03-08 09:45:00,10.89,10.93,10.88,10.89,140000.0,10.7936,10.8332,10.7836,10.7936,140000.0
2007-03-08 09:50:00,10.88,10.91,10.88,10.89,54000.0,10.7836,10.8134,10.7836,10.7936,54000.0
2007-03-08 09:55:00,10.9,10.91,10.89,10.9,44800.0,10.8035,10.8134,10.7936,10.8035,44800.0
2007-03-08 10:00:00,10.9,10.9,10.88,10.88,63200.0,10.8035,10.8035,10.7836,10.7836,63200.0
2007-03-08 10:05:00,10.88,10.89,10.86,10.89,108800.0,10.7836,10.7936,10.7638,10.7936,108800.0
2007-03-08 10:10:00,10.89,10.92,10.88,10.91,53200.0,10.7936,10.8233,10.7836,10.8134,53200.0
2007-03-08 10:15:00,10.91,10.93,10.91,10.92,59200.0,10.8134,10.8332,10.8134,10.8233,59200.0
2007-03-08 10:20:00,10.92,10.93,10.91,10.92,51200.0,10.8233,10.8332,10.8134,10.8233,51200.0
2007-03-08 10:25:00,10.92,10.92,10.91,10.91,33600.0,10.8233,10.8233,10.8134,10.8134,33600.0
2007-03-08 10:30:00,10.92,10.93,10.91,10.92,48400.0,10.8233,10.8332,10.8134,10.8233,48400.0
2007-03-08 10:35:00,10.91,10.92,10.91,10.92,13200.0,10.8134,10.8233,10.8134,10.8233,13200.0
2007-03-08 10:40:00,10.91,10.93,10.9,10.93,76800.0,10.8134,10.8332,10.8035,10.8332,76800.0
2007-03-08 10:45:00,10.93,10.94,10.92,10.94,121200.0,10.8332,10.8431,10.8233,10.8431,121200.0
2007-03-08 10:50:00,10.93,10.94,10.93,10.94,44800.0,10.8332,10.8431,10.8332,10.8431,44800.0
2007-03-08 10:55:00,10.93,10.93,10.91,10.92,36000.0,10.8332,10.8332,10.8134,10.8233,36000.0
2007-03-08 11:00:00,10.92,10.92,10.92,10.92,20000.0,10.8233,10.8233,10.8233,10.8233,20000.0
2007-03-08 11:05:00,10.92,10.93,10.92,10.92,24800.0,10.8233,10.8332,10.8233,10.8233,24800.0
2007-03-08 11:10:00,10.92,10.92,10.89,10.89,29200.0,10.8233,10.8233,10.7936,10.7936,29200.0
2007-03-08 11:15:00,10.89,10.91,10.89,10.91,58400.0,10.7936,10.8134,10.7936,10.8134,58400.0
2007-03-08 11:20:00,10.9,10.92,10.9,10.91,43200.0,10.8035,10.8233,10.8035,10.8134,43200.0
2007-03-08 11:25:00,10.91,10.91,10.91,10.91,6800.0,10.8134,10.8134,10.8134,10.8134,6800.0
2007-03-08 11:30:00,10.91,10.91,10.9,10.9,68800.0,10.8134,10.8134,10.8035,10.8035,68800.0
2007-03-08 11:35:00,10.9,10.9,10.89,10.9,83200.0,10.8035,10.8035,10.7936,10.8035,83200.0
2007-03-08 11:40:00,10.89,10.89,10.88,10.89,14400.0,10.7936,10.7936,10.7836,10.7936,14400.0
2007-03-08 11:45:00,10.88,10.94,10.88,10.94,151600.0,10.7836,10.8431,10.7836,10.8431,151600.0
2007-03-08 11:50:00,10.94,10.97,10.94,10.97,118400.0,10.8431,10.8729,10.8431,10.8729,118400.0
2007-03-08 11:55:00,10.97,11.0,10.97,10.99,117600.0,10.8729,10.9026,10.8729,10.8927,117600.0
2007-03-08 12:00:00,10.99,11.0,10.99,11.0,91600.0,10.8927,10.9026,10.8927,10.9026,91600.0
2007-03-08 12:05:00,11.0,11.01,10.99,11.0,241200.0,10.9026,10.9125,10.8927,10.9026,241200.0
2007-03-08 12:10:00,11.0,11.03,11.0,11.02,118000.0,10.9026,10.9323,10.9026,10.9224,118000.0
2007-03-08 12:15:00,11.02,11.04,11.02,11.04,93200.0,10.9224,10.9422,10.9224,10.9422,93200.0
2007-03-08 12:20:00,11.04,11.05,11.03,11.04,174800.0,10.9422,10.9521,10.9323,10.9422,174800.0
2007-03-08 12:25:00,11.04,11.07,11.04,11.06,190400.0,10.9422,10.972,10.9422,10.9621,190400.0
2007-03-08 12:30:00,11.06,11.06,11.05,11.06,147600.0,10.9621,10.9621,10.9521,10.9621,147600.0
2007-03-08 12:35:00,11.06,11.06,11.03,11.03,22400.0,10.9621,10.9621,10.9323,10.9323,22400.0
2007-03-08 12:40:00,11.03,11.03,11.0,11.0,78000.0,10.9323,10.9323,10.9026,10.9026,78000.0
2007-03-08 12:45:00,11.0,11.01,10.97,10.98,46000.0,10.9026,10.9125,10.8729,10.8828,46000.0
2007-03-08 12:50:00,10.98,10.98,10.95,10.95,28000.0,10.8828,10.8828,10.853,10.853,28000.0
2007-03-08 12:55:00,10.95,10.95,10.93,10.94,78800.0,10.853,10.853,10.8332,10.8431,78800.0
2007-03-08 13:00:00,10.94,10.94,10.94,10.94,36800.0,10.8431,10.8431,10.8431,10.8431,36800.0
2007-03-08 13:05:00,10.94,10.95,10.93,10.95,106400.0,10.8431,10.853,10.8332,10.853,106400.0
2007-03-08 13:10:00,10.95,10.96,10.93,10.96,160000.0,10.853,10.8629,10.8332,10.8629,160000.0
2007-03-08 13:15:00,10.96,10.97,10.95,10.96,43600.0,10.8629,10.8729,10.853,10.8629,43600.0
2007-03-08 13:20:00,10.96,10.96,10.93,10.94,30000.0,10.8629,10.8629,10.8332,10.8431,30000.0
2007-03-08 13:25:00,10.94,10.94,10.92,10.92,32000.0,10.8431,10.8431,10.8233,10.8233,32000.0
2007-03-08 13:30:00,10.92,10.93,10.92,10.93,34000.0,10.8233,10.8332,10.8233,10.8332,34000.0
2007-03-08 13:35:00,10.93,10.93,10.93,10.93,10000.0,10.8332,10.8332,10.8332,10.8332,10000.0
2007-03-08 13:40:00,10.93,10.93,10.92,10.93,54400.0,10.8332,10.8332,10.8233,10.8332,54400.0
2007-03-08 13:45:00,10.93,10.94,10.93,10.94,51200.0,10.8332,10.8431,10.8332,10.8431,51200.0
2007-03-08 13:50:00,10.94,10.94,10.94,10.94,20000.0,10.8431,10.8431,10.8431,10.8431,20000.0
2007-03-08 13:55:00,10.94,10.94,10.94,10.94,17600.0,10.8431,10.8431,10.8431,10.8431,17600.0
2007-03-08 14:00:00,10.94,10.95,10.94,10.94,49600.0,10.8431,10.853,10.8431,10.8431,49600.0
2007-03-08 14:05:00,10.94,10.94,10.94,10.94,26800.0,10.8431,10.8431,10.8431,10.8431,26800.0
2007-03-08 14:10:00,10.94,10.94,10.92,10.93,86000.0,10.8431,10.8431,10.8233,10.8332,86000.0
2007-03-08 14:15:00,10.93,10.93,10.93,10.93,42000.0,10.8332,10.8332,10.8332,10.8332,42000.0
2007-03-08 14:20:00,10.93,10.93,10.92,10.93,116400.0,10.8332,10.8332,10.8233,10.8332,116400.0
2007-03-08 14:25:00,10.93,10.94,10.93,10.93,47600.0,10.8332,10.8431,10.8332,10.8332,47600.0
2007-03-08 14:30:00,10.93,10.93,10.88,10.88,96000.0,10.8332,10.8332,10.7836,10.7836,96000.0
2007-03-08 14:35:00,10.88,10.88,10.88,10.88,229200.0,10.7836,10.7836,10.7836,10.7836,229200.0
2007-03-08 14:40:00,10.88,10.89,10.86,10.86,35200.0,10.7836,10.7936,10.7638,10.7638,35200.0
2007-03-08 14:45:00,10.85,10.88,10.84,10.88,118800.0,10.7539,10.7836,10.744,10.7836,118800.0
2007-03-08 14:50:00,10.88,10.88,10.88,10.88,25200.0,10.7836,10.7836,10.7836,10.7836,25200.0
2007-03-08 14:55:00,10.88,10.93,10.88,10.93,87600.0,10.7836,10.8332,10.7836,10.8332,87600.0
2007-03-08 15:00:00,10.93,10.95,10.89,10.91,168400.0,10.8332,10.853,10.7936,10.8134,168400.0
2007-03-08 15:05:00,10.91,10.91,10.9,10.91,31600.0,10.8134,10.8134,10.8035,10.8134,31600.0
2007-03-08 15:10:00,10.91,10.94,10.9,10.92,97600.0,10.8134,10.8431,10.8035,10.8233,97600.0
2007-03-08 15:15:00,10.93,10.95,10.9,10.93,93200.0,10.8332,10.853,10.8035,10.8332,93200.0
2007-03-08 15:20:00,10.93,10.95,10.91,10.93,48800.0,10.8332,10.853,10.8134,10.8332,48800.0
2007-03-08 15:25:00,10.93,10.98,10.93,10.97,102400.0,10.8332,10.8828,10.8332,10.8729,102400.0
2007-03-08 15:30:00,10.97,10.97,10.93,10.93,115200.0,10.8729,10.8729,10.8332,10.8332,115200.0
2007-03-08 15:35:00,10.93,10.93,10.9,10.9,45600.0,10.8332,10.8332,10.8035,10.8035,45600.0
2007-03-08 15:40:00,10.9,10.92,10.89,10.92,58000.0,10.8035,10.8233,10.7936,10.8233,58000.0
2007-03-08 15:45:00,10.92,10.92,10.88,10.88,82000.0,10.8233,10.8233,10.7836,10.7836,82000.0
2007-03-08 15:50:00,10.88,10.88,10.87,10.87,126000.0,10.7836,10.7836,10.7737,10.7737,126000.0
2007-03-08 15:55:00,10.87,10.9,10.87,10.9,140400.0,10.7737,10.8035,10.7737,10.8035,140400.0
2007-03-09 09:30:00,10.9,10.95,10.84,10.95,119200.0,10.8035,10.853,10.744,10.853,119200.0
2007-03-09 09:35:00,10.93,10.94,10.88,10.94,67200.0,10.8332,10.8431,10.7836,10.8431,67200.0
2007-03-09 09:40:00,10.95,10.95,10.89,10.92,75200.0,10.853,10.853,10.7936,10.8233,75200.0
2007-03-09 09:45:00,10.92,10.92,10.88,10.9,85600.0,10.8233,10.8233,10.7836,10.8035,85600.0
2007-03-09 09:50:00,10.9,10.96,10.89,10.93,134400.0,10.8035,10.8629,10.7936,10.8332,134400.0
2007-03-09 09:55:00,10.93,10.95,10.9,10.9,38800.0,10.8332,10.853,10.8035,10.8035,38800.0
2007-03-09 10:00:00,10.9,10.9,10.85,10.86,86400.0,10.8035,10.8035,10.7539,10.7638,86400.0
2007-03-09 10:05:00,10.87,10.87,10.81,10.81,124800.0,10.7737,10.7737,10.7143,10.7143,124800.0
2007-03-09 10:10:00,10.81,10.85,10.81,10.81,52800.0,10.7143,10.7539,10.7143,10.7143,52800.0
2007-03-09 10:15:00,10.82,10.82,10.75,10.76,128400.0,10.7242,10.7242,10.6548,10.6647,128400.0
2007-03-09 10:20:00,10.76,10.79,10.76,10.77,56800.0,10.6647,10.6944,10.6647,10.6746,56800.0
2007-03-09 10:25:00,10.77,10.78,10.77,10.78,74000.0,10.6746,10.6845,10.6746,10.6845,74000.0
2007-03-09 10:30:00,10.78,10.79,10.78,10.78,84800.0,10.6845,10.6944,10.6845,10.6845,84800.0
2007-03-09 10:35:00,10.78,10.84,10.78,10.84,135200.0,10.6845,10.744,10.6845,10.744,135200.0
2007-03-09 10:40:00,10.84,10.85,10.83,10.84,78400.0,10.744,10.7539,10.7341,10.744,78400.0
2007-03-09 10:45:00,10.84,10.87,10.83,10.87,160000.0,10.744,10.7737,10.7341,10.7737,160000.0
2007-03-09 10:50:00,10.87,10.87,10.85,10.87,54800.0,10.7737,10.7737,10.7539,10.7737,54800.0
2007-03-09 10:55:00,10.87,10.9,10.86,10.88,66800.0,10.7737,10.8035,10.7638,10.7836,66800.0
2007-03-09 11:00:00,10.88,10.88,10.85,10.85,41200.0,10.7836,10.7836,10.7539,10.7539,41200.0
2007-03-09 11:05:00,10.85,10.85,10.82,10.83,44000.0,10.7539,10.7539,10.7242,10.7341,44000.0
2007-03-09 11:10:00,10.83,10.86,10.83,10.86,43600.0,10.7341,10.7638,10.7341,10.7638,43600.0
2007-03-09 11:15:00,10.86,10.86,10.85,10.85,15200.0,10.7638,10.7638,10.7539,10.7539,15200.0
2007-03-09 11:20:00,10.85,10.87,10.84,10.86,107200.0,10.7539,10.7737,10.744,10.7638,107200.0
2007-03-09 11:25:00,10.86,10.88,10.84,10.86,76800.0,10.7638,10.7836,10.744,10.7638,76800.0
2007-03-09 11:30:00,10.85,10.85,10.84,10.85,26800.0,10.7539,10.7539,10.744,10.7539,26800.0
2007-03-09 11:35:00,10.85,10.91,10.85,10.91,53200.0,10.7539,10.8134,10.7539,10.8134,53200.0
2007-03-09 11:40:00,10.91,10.91,10.89,10.89,26800.0,10.8134,10.8134,10.7936,10.7936,26800.0
2007-03-09 11:45:00,10.88,10.88,10.85,10.86,93600.0,10.7836,10.7836,10.7539,10.7638,93600.0
2007-03-09 11:50:00,10.86,10.9,10.86,10.89,242400.0,10.7638,10.8035,10.7638,10.7936,242400.0
2007-03-09 11:55:00,10.9,10.93,10.9,10.93,182000.0,10.8035,10.8332,10.8035,10.8332,182000.0
2007-03-09 12:00:00,10.93,10.97,10.93,10.95,110400.0,10.8332,10.8729,10.8332,10.853,110400.0
2007-03-09 12:05:00,10.94,10.95,10.94,10.94,69600.0,10.8431,10.853,10.8431,10.8431,69600.0
2007-03-09 12:10:00,10.94,10.94,10.89,10.89,98800.0,10.8431,10.8431,10.7936,10.7936,98800.0
2007-03-09 12:15:00,10.9,10.92,10.88,10.88,77600.0,10.8035,10.8233,10.7836,10.7836,77600.0
2007-03-09 12:20:00,10.88,10.88,10.86,10.87,80000.0,10.7836,10.7836,10.7638,10.7737,80000.0
2007-03-09 12:25:00,10.88,10.88,10.84,10.86,76800.0,10.7836,10.7836,10.744,10.7638,76800.0
2007-03-09 12:30:00,10.86,10.86,10.84,10.84,44000.0,10.7638,10.7638,10.744,10.744,44000.0
2007-03-09 12:35:00,10.83,10.87,10.82,10.87,138400.0,10.7341,10.7737,10.7242,10.7737,138400.0
2007-03-09 12:40:00,10.86,10.87,10.86,10.87,43200.0,10.7638,10.7737,10.7638,10.7737,43200.0
2007-03-09 12:45:00,10.87,10.9,10.87,10.9,84800.0,10.7737,10.8035,10.7737,10.8035,84800.0
2007-03-09 12:50:00,10.9,10.92,10.88,10.89,74800.0,10.8035,10.8233,10.7836,10.7936,74800.0
2007-03-09 12:55:00,10.89,10.9,10.88,10.9,33200.0,10.7936,10.8035,10.7836,10.8035,33200.0
2007-03-09 13:00:00,10.9,10.91,10.9,10.9,40800.0,10.8035,10.8134,10.8035,10.8035,40800.0
2007-03-09 13:05:00,10.91,10.91,10.89,10.89,13600.0,10.8134,10.8134,10.7936,10.7936,13600.0
2007-03-09 13:10:00,10.89,10.89,10.88,10.88,43600.0,10.7936,10.7936,10.7836,10.7836,43600.0
2007-03-09 13:15:00,10.88,10.89,10.88,10.88,62400.0,10.7836,10.7936,10.7836,10.7836,62400.0
2007-03-09 13:20:00,10.88,10.89,10.88,10.88,8000.0,10.7836,10.7936,10.7836,10.7836,8000.0
2007-03-09 13:25:00,10.88,10.88,10.86,10.86,15600.0,10.7836,10.7836,10.7638,10.7638,15600.0
2007-03-09 13:30:00,10.86,10.86,10.82,10.83,57600.0,10.7638,10.7638,10.7242,10.7341,57600.0
2007-03-09 13:35:00,10.83,10.83,10.81,10.81,44000.0,10.7341,10.7341,10.7143,10.7143,44000.0
2007-03-09 13:40:00,10.81,10.81,10.8,10.8,25200.0,10.7143,10.7143,10.7044,10.7044,25200.0
2007-03-09 13:45:00,10.8,10.8,10.79,10.8,38000.0,10.7044,10.7044,10.6944,10.7044,38000.0
2007-03-09 13:50:00,10.8,10.8,10.78,10.78,25600.0,10.7044,10.7044,10.6845,10.6845,25600.0
2007-03-09 13:55:00,10.78,10.78,10.76,10.78,114000.0,10.6845,10.6845,10.6647,10.6845,114000.0
2007-03-09 14:00:00,10.78,10.82,10.78,10.82,77600.0,10.6845,10.7242,10.6845,10.7242,77600.0
2007-03-09 14:05:00,10.82,10.82,10.78,10.78,16400.0,10.7242,10.7242,10.6845,10.6845,16400.0
2007-03-09 14:10:00,10.77,10.78,10.77,10.78,44000.0,10.6746,10.6845,10.6746,10.6845,44000.0
2007-03-09 14:15:00,10.78,10.81,10.78,10.81,100800.0,10.6845,10.7143,10.6845,10.7143,100800.0
2007-03-09 14:20:00,10.81,10.83,10.81,10.83,116000.0,10.7143,10.7341,10.7143,10.7341,116000.0
2007-03-09 14:25:00,10.83,10.84,10.82,10.82,91600.0,10.7341,10.744,10.7242,10.7242,91600.0
2007-03-09 14:30:00,10.82,10.82,10.81,10.81,68800.0,10.7242,10.7242,10.7143,10.7143,68800.0
2007-03-09 14:35:00,10.81,10.83,10.81,10.81,97600.0,10.7143,10.7341,10.7143,10.7143,97600.0
2007-03-09 14:40:00,10.81,10.81,10.79,10.79,106000.0,10.7143,10.7143,10.6944,10.6944,106000.0
2007-03-09 14:45:00,10.79,10.79,10.78,10.78,162800.0,10.6944,10.6944,10.6845,10.6845,162800.0
2007-03-09 14:50:00,10.78,10.78,10.75,10.76,228000.0,10.6845,10.6845,10.6548,10.6647,228000.0
2007-03-09 14:55:00,10.76,10.76,10.76,10.76,114000.0,10.6647,10.6647,10.6647,10.6647,114000.0
2007-03-09 15:00:00,10.76,10.77,10.76,10.77,62800.0,10.6647,10.6746,10.6647,10.6746,62800.0
2007-03-09 15:05:00,10.77,10.77,10.76,10.76,75600.0,10.6746,10.6746,10.6647,10.6647,75600.0
2007-03-09 15:10:00,10.76,10.76,10.73,10.73,138400.0,10.6647,10.6647,10.635,10.635,138400.0
2007-03-09 15:15:00,10.73,10.76,10.72,10.76,337200.0,10.635,10.6647,10.6251,10.6647,337200.0
2007-03-09 15:20:00,10.77,10.78,10.77,10.77,149200.0,10.6746,10.6845,10.6746,10.6746,149200.0
2007-03-09 15:25:00,10.77,10.77,10.74,10.75,170000.0,10.6746,10.6746,10.6449,10.6548,170000.0
2007-03-09 15:30:00,10.75,10.75,10.71,10.71,101200.0,10.6548,10.6548,10.6152,10.6152,101200.0
2007-03-09 15:35:00,10.71,10.75,10.71,10.75,101200.0,10.6152,10.6548,10.6152,10.6548,101200.0
2007-03-09 15:40:00,10.75,10.75,10.74,10.74,92800.0,10.6548,10.6548,10.6449,10.6449,92800.0
2007-03-09 15:45:00,10.74,10.77,10.74,10.74,210000.0,10.6449,10.6746,10.6449,10.6449,210000.0
2007-03-09 15:50:00,10.74,10.75,10.74,10.75,157600.0,10.6449,10.6548,10.6449,10.6548,157600.0
2007-03-09 15:55:00,10.75,10.76,10.74,10.75,140800.0,10.6548,10.6647,10.6449,10.6548,140800.0
2007-03-12 09:30:00,10.72,10.72,10.66,10.69,69200.0,10.6251,10.6251,10.5656,10.5953,69200.0
2007-03-12 09:35:00,10.69,10.8,10.69,10.74,111600.0,10.5953,10.7044,10.5953,10.6449,111600.0
2007-03-12 09:40:00,10.74,10.78,10.74,10.76,89200.0,10.6449,10.6845,10.6449,10.6647,89200.0
2007-03-12 09:45:00,10.72,10.78,10.72,10.78,104000.0,10.6251,10.6845,10.6251,10.6845,104000.0
2007-03-12 09:50:00,10.78,10.82,10.76,10.79,83600.0,10.6845,10.7242,10.6647,10.6944,83600.0
2007-03-12 09:55:00,10.78,10.78,10.75,10.75,14800.0,10.6845,10.6845,10.6548,10.6548,14800.0
2007-03-12 10:00:00,10.76,10.79,10.75,10.78,46000.0,10.6647,10.6944,10.6548,10.6845,46000.0
2007-03-12 10:05:00,10.78,10.79,10.77,10.79,27600.0,10.6845,10.6944,10.6746,10.6944,27600.0
2007-03-12 10:10:00,10.79,10.81,10.79,10.81,40800.0,10.6944,10.7143,10.6944,10.7143,40800.0
2007-03-12 10:15:00,10.8,10.8,10.78,10.8,18800.0,10.7044,10.7044,10.6845,10.7044,18800.0
2007-03-12 10:20:00,10.8,10.82,10.8,10.82,21200.0,10.7044,10.7242,10.7044,10.7242,21200.0
2007-03-12 10:25:00,10.82,10.82,10.82,10.82,0.0,10.7242,10.7242,10.7242,10.7242,0.0
2007-03-12 10:30:00,10.83,10.84,10.83,10.84,18800.0,10.7341,10.744,10.7341,10.744,18800.0
2007-03-12 10:35:00,10.84,10.86,10.84,10.86,21200.0,10.744,10.7638,10.744,10.7638,21200.0
2007-03-12 10:40:00,10.86,10.87,10.86,10.87,69200.0,10.7638,10.7737,10.7638,10.7737,69200.0
2007-03-12 10:45:00,10.86,10.88,10.86,10.87,84400.0,10.7638,10.7836,10.7638,10.7737,84400.0
2007-03-12 10:50:00,10.86,10.89,10.86,10.88,34400.0,10.7638,10.7936,10.7638,10.7836,34400.0
2007-03-12 10:55:00,10.88,10.9,10.87,10.87,34800.0,10.7836,10.8035,10.7737,10.7737,34800.0
2007-03-12 11:00:00,10.87,10.9,10.87,10.89,45200.0,10.7737,10.8035,10.7737,10.7936,45200.0
2007-03-12 11:05:00,10.89,10.89,10.88,10.88,24800.0,10.7936,10.7936,10.7836,10.7836,24800.0
2007-03-12 11:10:00,10.88,10.88,10.87,10.87,24000.0,10.7836,10.7836,10.7737,10.7737,24000.0
2007-03-12 11:15:00,10.87,10.88,10.87,10.88,28400.0,10.7737,10.7836,10.7737,10.7836,28400.0
2007-03-12 11:20:00,10.88,10.88,10.88,10.88,0.0,10.7836,10.7836,10.7836,10.7836,0.0
2007-03-12 11:25:00,10.88,10.88,10.88,10.88,0.0,10.7836,10.7836,10.7836,10.7836,0.0
2007-03-12 11:30:00,10.88,10.88,10.88,10.88,1600.0,10.7836,10.7836,10.7836,10.7836,1600.0
2007-03-12 11:35:00,10.88,10.9,10.87,10.9,34400.0,10.7836,10.8035,10.7737,10.8035,34400.0
2007-03-12 11:40:00,10.9,10.9,10.89,10.89,14400.0,10.8035,10.8035,10.7936,10.7936,14400.0
2007-03-12 11:45:00,10.9,10.9,10.88,10.88,16000.0,10.8035,10.8035,10.7836,10.7836,16000.0
2007-03-12 11:50:00,10.88,10.89,10.88,10.89,14800.0,10.7836,10.7936,10.7836,10.7936,14800.0
2007-03-12 11:55:00,10.89,10.9,10.89,10.9,34800.0,10.7936,10.8035,10.7936,10.8035,34800.0
2007-03-12 12:00:00,10.89,10.89,10.89,10.89,1600.0,10.7936,10.7936,10.7936,10.7936,1600.0
2007-03-12 12:05:00,10.89,10.9,10.89,10.9,10800.0,10.7936,10.8035,10.7936,10.8035,10800.0
2007-03-12 12:10:00,10.9,10.9,10.89,10.9,56400.0,10.8035,10.8035,10.7936,10.8035,56400.0
2007-03-12 12:15:00,10.9,10.9,10.9,10.9,12000.0,10.8035,10.8035,10.8035,10.8035,12000.0
2007-03-12 12:20:00,10.9,10.9,10.88,10.88,7200.0,10.8035,10.8035,10.7836,10.7836,7200.0
2007-03-12 12:25:00,10.89,10.89,10.88,10.88,13200.0,10.7936,10.7936,10.7836,10.7836,13200.0
2007-03-12 12:30:00,10.88,10.89,10.88,10.89,19600.0,10.7836,10.7936,10.7836,10.7936,19600.0
2007-03-12 12:35:00,10.9,10.9,10.89,10.9,11200.0,10.8035,10.8035,10.7936,10.8035,11200.0
2007-03-12 12:40:00,10.89,10.9,10.89,10.89,8800.0,10.7936,10.8035,10.7936,10.7936,8800.0
2007-03-12 12:45:00,10.89,10.89,10.89,10.89,8000.0,10.7936,10.7936,10.7936,10.7936,8000.0
2007-03-12 12:50:00,10.89,10.89,10.89,10.89,8400.0,10.7936,10.7936,10.7936,10.7936,8400.0
2007-03-12 12:55:00,10.89,10.89,10.88,10.89,31600.0,10.7936,10.7936,10.7836,10.7936,31600.0
2007-03-12 13:00:00,10.89,10.89,10.88,10.89,12400.0,10.7936,10.7936,10.7836,10.7936,12400.0
2007-03-12 13:05:00,10.88,10.88,10.88,10.88,6400.0,10.7836,10.7836,10.7836,10.7836,6400.0
2007-03-12 13:10:00,10.87,10.88,10.87,10.87,20800.0,10.7737,10.7836,10.7737,10.7737,20800.0
2007-03-12 13:15:00,10.87,10.88,10.86,10.87,26400.0,10.7737,10.7836,10.7638,10.7737,26400.0
2007-03-12 13:20:00,10.87,10.88,10.87,10.88,27600.0,10.7737,10.7836,10.7737,10.7836,27600.0
2007-03-12 13:25:00,10.88,10.88,10.87,10.87,4800.0,10.7836,10.7836,10.7737,10.7737,4800.0
2007-03-12 13:30:00,10.87,10.87,10.85,10.86,34800.0,10.7737,10.7737,10.7539,10.7638,34800.0
2007-03-12 13:35:00,10.86,10.87,10.86,10.86,44000.0,10.7638,10.7737,10.7638,10.7638,44000.0
2007-03-12 13:40:00,10.87,10.87,10.86,10.86,88800.0,10.7737,10.7737,10.7638,10.7638,88800.0
2007-03-12 13:45:00,10.86,10.87,10.86,10.87,18000.0,10.7638,10.7737,10.7638,10.7737,18000.0
2007-03-12 13:50:00,10.87,10.88,10.87,10.87,19200.0,10.7737,10.7836,10.7737,10.7737,19200.0
2007-03-12 13:55:00,10.87,10.88,10.87,10.87,19200.0,10.7737,10.7836,10.7737,10.7737,19200.0
2007-03-12 14:00:00,10.87,10.87,10.86,10.87,30400.0,10.7737,10.7737,10.7638,10.7737,30400.0
2007-03-12 14:05:00,10.87,10.88,10.87,10.87,26000.0,10.7737,10.7836,10.7737,10.7737,26000.0
2007-03-12 14:10:00,10.87,10.87,10.86,10.86,20000.0,10.7737,10.7737,10.7638,10.7638,20000.0
2007-03-12 14:15:00,10.86,10.88,10.86,10.87,56800.0,10.7638,10.7836,10.7638,10.7737,56800.0
2007-03-12 14:20:00,10.87,10.9,10.87,10.9,58000.0,10.7737,10.8035,10.7737,10.8035,58000.0
2007-03-12 14:25:00,10.89,10.89,10.86,10.88,86000.0,10.7936,10.7936,10.7638,10.7836,86000.0
2007-03-12 14:30:00,10.88,10.89,10.87,10.88,30800.0,10.7836,10.7936,10.7737,10.7836,30800.0
2007-03-12 14:35:00,10.88,10.9,10.88,10.88,25200.0,10.7836,10.8035,10.7836,10.7836,25200.0
2007-03-12 14:40:00,10.89,10.9,10.89,10.9,42400.0,10.7936,10.8035,10.7936,10.8035,42400.0
2007-03-12 14:45:00,10.9,10.9,10.9,10.9,15200.0,10.8035,10.8035,10.8035,10.8035,15200.0
2007-03-12 14:50:00,10.9,10.9,10.89,10.9,12400.0,10.8035,10.8035,10.7936,10.8035,12400.0
2007-03-12 14:55:00,10.89,10.9,10.89,10.9,20800.0,10.7936,10.8035,10.7936,10.8035,20800.0
2007-03-12 15:00:00,10.9,10.9,10.88,10.89,23200.0,10.8035,10.8035,10.7836,10.7936,23200.0
2007-03-12 15:05:00,10.89,10.9,10.88,10.88,21600.0,10.7936,10.8035,10.7836,10.7836,21600.0
2007-03-12 15:10:00,10.88,10.88,10.87,10.87,12000.0,10.7836,10.7836,10.7737,10.7737,12000.0
2007-03-12 15:15:00,10.87,10.87,10.86,10.86,17600.0,10.7737,10.7737,10.7638,10.7638,17600.0
2007-03-12 15:20:00,10.86,10.87,10.86,10.87,23200.0,10.7638,10.7737,10.7638,10.7737,23200.0
2007-03-12 15:25:00,10.86,10.86,10.86,10.86,24800.0,10.7638,10.7638,10.7638,10.7638,24800.0
2007-03-12 15:30:00,10.86,10.86,10.83,10.84,58800.0,10.7638,10.7638,10.7341,10.744,58800.0
2007-03-12 15:35:00,10.84,10.84,10.82,10.82,27600.0,10.744,10.744,10.7242,10.7242,27600.0
2007-03-12 15:40:00,10.82,10.84,10.81,10.82,84400.0,10.7242,10.744,10.7143,10.7242,84400.0
2007-03-12 15:45:00,10.81,10.85,10.81,10.85,92800.0,10.7143,10.7539,10.7143,10.7539,92800.0
2007-03-12 15:50:00,10.85,10.86,10.84,10.84,41600.0,10.7539,10.7638,10.744,10.744,41600.0
2007-03-12 15:55:00,10.84,10.84,10.81,10.82,98800.0,10.744,10.744,10.7143,10.7242,98800.0
2007-03-13 09:30:00,10.83,10.83,10.71,10.78,79600.0,10.7341,10.7341,10.6152,10.6845,79600.0
2007-03-13 09:35:00,10.77,10.79,10.72,10.78,85600.0,10.6746,10.6944,10.6251,10.6845,85600.0
2007-03-13 09:40:00,10.78,10.79,10.75,10.77,19200.0,10.6845,10.6944,10.6548,10.6746,19200.0
2007-03-13 09:45:00,10.76,10.77,10.73,10.73,17200.0,10.6647,10.6746,10.635,10.635,17200.0
2007-03-13 09:50:00,10.73,10.78,10.71,10.77,96800.0,10.635,10.6845,10.6152,10.6746,96800.0
2007-03-13 09:55:00,10.76,10.77,10.72,10.75,43600.0,10.6647,10.6746,10.6251,10.6548,43600.0
2007-03-13 10:00:00,10.74,10.74,10.7,10.71,34800.0,10.6449,10.6449,10.6052,10.6152,34800.0
2007-03-13 10:05:00,10.71,10.71,10.67,10.68,79200.0,10.6152,10.6152,10.5755,10.5854,79200.0
2007-03-13 10:10:00,10.68,10.71,10.68,10.71,62000.0,10.5854,10.6152,10.5854,10.6152,62000.0
2007-03-13 10:15:00,10.71,10.77,10.71,10.77,66400.0,10.6152,10.6746,10.6152,10.6746,66400.0
2007-03-13 10:20:00,10.77,10.77,10.76,10.76,8000.0,10.6746,10.6746,10.6647,10.6647,8000.0
2007-03-13 10:25:00,10.75,10.76,10.74,10.75,36000.0,10.6548,10.6647,10.6449,10.6548,36000.0
2007-03-13 10:30:00,10.75,10.75,10.72,10.72,25600.0,10.6548,10.6548,10.6251,10.6251,25600.0
2007-03-13 10:35:00,10.71,10.72,10.71,10.72,25200.0,10.6152,10.6251,10.6152,10.6251,25200.0
2007-03-13 10:40:00,10.71,10.73,10.71,10.72,26400.0,10.6152,10.635,10.6152,10.6251,26400.0
2007-03-13 10:45:00,10.72,10.74,10.72,10.73,95200.0,10.6251,10.6449,10.6251,10.635,95200.0
2007-03-13 10:50:00,10.73,10.76,10.72,10.76,102800.0,10.635,10.6647,10.6251,10.6647,102800.0
2007-03-13 10:55:00,10.75,10.78,10.75,10.78,73600.0,10.6548,10.6845,10.6548,10.6845,73600.0
2007-03-13 11:00:00,10.77,10.79,10.76,10.79,59600.0,10.6746,10.6944,10.6647,10.6944,59600.0
2007-03-13 11:05:00,10.79,10.8,10.78,10.8,35600.0,10.6944,10.7044,10.6845,10.7044,35600.0
2007-03-13 11:10:00,10.79,10.8,10.78,10.78,23600.0,10.6944,10.7044,10.6845,10.6845,23600.0
2007-03-13 11:15:00,10.78,10.8,10.76,10.77,64400.0,10.6845,10.7044,10.6647,10.6746,64400.0
2007-03-13 11:20:00,10.77,10.77,10.74,10.76,11600.0,10.6746,10.6746,10.6449,10.6647,11600.0
2007-03-13 11:25:00,10.76,10.76,10.74,10.74,4400.0,10.6647,10.6647,10.6449,10.6449,4400.0
2007-03-13 11:30:00,10.74,10.8,10.74,10.8,140000.0,10.6449,10.7044,10.6449,10.7044,140000.0
2007-03-13 11:35:00,10.8,10.81,10.79,10.8,21600.0,10.7044,10.7143,10.6944,10.7044,21600.0
2007-03-13 11:40:00,10.8,10.81,10.8,10.8,14800.0,10.7044,10.7143,10.7044,10.7044,14800.0
2007-03-13 11:45:00,10.8,10.8,10.77,10.77,26000.0,10.7044,10.7044,10.6746,10.6746,26000.0
2007-03-13 11:50:00,10.77,10.79,10.75,10.79,33200.0,10.6746,10.6944,10.6548,10.6944,33200.0
2007-03-13 11:55:00,10.79,10.79,10.77,10.78,28000.0,10.6944,10.6944,10.6746,10.6845,28000.0
2007-03-13 12:00:00,10.79,10.79,10.78,10.79,20000.0,10.6944,10.6944,10.6845,10.6944,20000.0
2007-03-13 12:05:00,10.79,10.79,10.78,10.78,38000.0,10.6944,10.6944,10.6845,10.6845,38000.0
2007-03-13 12:10:00,10.78,10.78,10.75,10.75,30400.0,10.6845,10.6845,10.6548,10.6548,30400.0
2007-03-13 12:15:00,10.75,10.75,10.73,10.73,68000.0,10.6548,10.6548,10.635,10.635,68000.0
2007-03-13 12:20:00,10.73,10.74,10.71,10.74,106400.0,10.635,10.6449,10.6152,10.6449,106400.0
2007-03-13 12:25:00,10.74,10.74,10.72,10.72,86800.0,10.6449,10.6449,10.6251,10.6251,86800.0
2007-03-13 12:30:00,10.71,10.71,10.67,10.67,100800.0,10.6152,10.6152,10.5755,10.5755,100800.0
2007-03-13 12:35:00,10.67,10.68,10.66,10.68,53600.0,10.5755,10.5854,10.5656,10.5854,53600.0
2007-03-13 12:40:00,10.68,10.7,10.68,10.69,82000.0,10.5854,10.6052,10.5854,10.5953,82000.0
2007-03-13 12:45:00,10.7,10.72,10.69,10.69,33600.0,10.6052,10.6251,10.5953,10.5953,33600.0
2007-03-13 12:50:00,10.69,10.69,10.68,10.68,36800.0,10.5953,10.5953,10.5854,10.5854,36800.0
2007-03-13 12:55:00,10.68,10.7,10.68,10.69,58800.0,10.5854,10.6052,10.5854,10.5953,58800.0
2007-03-13 13:00:00,10.69,10.69,10.68,10.68,38000.0,10.5953,10.5953,10.5854,10.5854,38000.0
2007-03-13 13:05:00,10.68,10.68,10.67,10.67,3600.0,10.5854,10.5854,10.5755,10.5755,3600.0
2007-03-13 13:10:00,10.67,10.67,10.67,10.67,2400.0,10.5755,10.5755,10.5755,10.5755,2400.0
2007-03-13 13:15:00,10.67,10.67,10.65,10.66,16800.0,10.5755,10.5755,10.5557,10.5656,16800.0
2007-03-13 13:20:00,10.66,10.66,10.63,10.63,36000.0,10.5656,10.5656,10.5359,10.5359,36000.0
2007-03-13 13:25:00,10.63,10.63,10.6,10.61,129200.0,10.5359,10.5359,10.5061,10.516,129200.0
2007-03-13 13:30:00,10.6,10.61,10.58,10.58,112400.0,10.5061,10.516,10.4863,10.4863,112400.0
2007-03-13 13:35:00,10.58,10.58,10.56,10.56,136000.0,10.4863,10.4863,10.4665,10.4665,136000.0
2007-03-13 13:40:00,10.56,10.58,10.56,10.58,92000.0,10.4665,10.4863,10.4665,10.4863,92000.0
2007-03-13 13:45:00,10.58,10.61,10.55,10.55,122400.0,10.4863,10.516,10.4566,10.4566,122400.0
2007-03-13 13:50:00,10.55,10.56,10.53,10.55,40400.0,10.4566,10.4665,10.4367,10.4566,40400.0
2007-03-13 13:55:00,10.55,10.59,10.55,10.58,43600.0,10.4566,10.4962,10.4566,10.4863,43600.0
2007-03-13 14:00:00,10.58,10.58,10.56,10.56,20400.0,10.4863,10.4863,10.4665,10.4665,20400.0
2007-03-13 14:05:00,10.56,10.56,10.56,10.56,4000.0,10.4665,10.4665,10.4665,10.4665,4000.0
2007-03-13 14:10:00,10.56,10.56,10.55,10.55,58800.0,10.4665,10.4665,10.4566,10.4566,58800.0
2007-03-13 14:15:00,10.55,10.55,10.54,10.54,64800.0,10.4566,10.4566,10.4467,10.4467,64800.0
2007-03-13 14:20:00,10.54,10.55,10.54,10.54,69200.0,10.4467,10.4566,10.4467,10.4467,69200.0
2007-03-13 14:25:00,10.53,10.6,10.53,10.6,105600.0,10.4367,10.5061,10.4367,10.5061,105600.0
2007-03-13 14:30:00,10.6,10.6,10.59,10.59,14800.0,10.5061,10.5061,10.4962,10.4962,14800.0
2007-03-13 14:35:00,10.59,10.61,10.59,10.59,50000.0,10.4962,10.516,10.4962,10.4962,50000.0
2007-03-13 14:40:00,10.59,10.68,10.58,10.68,244400.0,10.4962,10.5854,10.4863,10.5854,244400.0
2007-03-13 14:45:00,10.68,10.68,10.64,10.64,33200.0,10.5854,10.5854,10.5458,10.5458,33200.0
2007-03-13 14:50:00,10.64,10.64,10.63,10.63,24000.0,10.5458,10.5458,10.5359,10.5359,24000.0
2007-03-13 14:55:00,10.63,10.63,10.61,10.61,41200.0,10.5359,10.5359,10.516,10.516,41200.0
2007-03-13 15:00:00,10.62,10.62,10.59,10.59,66000.0,10.526,10.526,10.4962,10.4962,66000.0
2007-03-13 15:05:00,10.59,10.59,10.56,10.57,73600.0,10.4962,10.4962,10.4665,10.4764,73600.0
2007-03-13 15:10:00,10.57,10.57,10.55,10.56,36400.0,10.4764,10.4764,10.4566,10.4665,36400.0
2007-03-13 15:15:00,10.55,10.56,10.54,10.54,21600.0,10.4566,10.4665,10.4467,10.4467,21600.0
2007-03-13 15:20:00,10.54,10.55,10.54,10.55,242800.0,10.4467,10.4566,10.4467,10.4566,242800.0
2007-03-13 15:25:00,10.55,10.59,10.55,10.57,208000.0,10.4566,10.4962,10.4566,10.4764,208000.0
2007-03-13 15:30:00,10.57,10.62,10.57,10.6,141200.0,10.4764,10.526,10.4764,10.5061,141200.0
2007-03-13 15:35:00,10.61,10.63,10.56,10.58,100800.0,10.516,10.5359,10.4665,10.4863,100800.0
2007-03-13 15:40:00,10.59,10.59,10.56,10.58,116000.0,10.4962,10.4962,10.4665,10.4863,116000.0
2007-03-13 15:45:00,10.58,10.61,10.57,10.59,128800.0,10.4863,10.516,10.4764,10.4962,128800.0
2007-03-13 15:50:00,10.59,10.61,10.58,10.58,144800.0,10.4962,10.516,10.4863,10.4863,144800.0
2007-03-13 15:55:00,10.58,10.58,10.54,10.54,381200.0,10.4863,10.4863,10.4467,10.4467,381200.0
2007-03-14 09:30:00,10.58,10.61,10.56,10.6,55200.0,10.4863,10.516,10.4665,10.5061,55200.0
2007-03-14 09:35:00,10.6,10.62,10.55,10.6,40000.0,10.5061,10.526,10.4566,10.5061,40000.0
2007-03-14 09:40:00,10.6,10.61,10.57,10.58,15600.0,10.5061,10.516,10.4764,10.4863,15600.0
2007-03-14 09:45:00,10.57,10.57,10.49,10.49,49600.0,10.4764,10.4764,10.3971,10.3971,49600.0
2007-03-14 09:50:00,10.49,10.49,10.42,10.43,46000.0,10.3971,10.3971,10.3277,10.3376,46000.0
2007-03-14 09:55:00,10.43,10.45,10.4,10.41,98400.0,10.3376,10.3575,10.3079,10.3178,98400.0
2007-03-14 10:00:00,10.41,10.41,10.38,10.38,51600.0,10.3178,10.3178,10.2881,10.2881,51600.0
2007-03-14 10:05:00,10.38,10.38,10.34,10.37,171600.0,10.2881,10.2881,10.2484,10.2782,171600.0
2007-03-14 10:10:00,10.37,10.39,10.36,10.39,99600.0,10.2782,10.298,10.2683,10.298,99600.0
2007-03-14 10:15:00,10.41,10.42,10.36,10.36,162400.0,10.3178,10.3277,10.2683,10.2683,162400.0
2007-03-14 10:20:00,10.37,10.37,10.36,10.37,62000.0,10.2782,10.2782,10.2683,10.2782,62000.0
2007-03-14 10:25:00,10.38,10.38,10.35,10.37,43200.0,10.2881,10.2881,10.2583,10.2782,43200.0
2007-03-14 10:30:00,10.37,10.38,10.37,10.37,150400.0,10.2782,10.2881,10.2782,10.2782,150400.0
2007-03-14 10:35:00,10.38,10.4,10.37,10.38,96800.0,10.2881,10.3079,10.2782,10.2881,96800.0
2007-03-14 10:40:00,10.37,10.4,10.37,10.39,48000.0,10.2782,10.3079,10.2782,10.298,48000.0
2007-03-14 10:45:00,10.38,10.38,10.35,10.38,92000.0,10.2881,10.2881,10.2583,10.2881,92000.0
2007-03-14 10:50:00,10.38,10.39,10.37,10.39,80800.0,10.2881,10.298,10.2782,10.298,80800.0
2007-03-14 10:55:00,10.38,10.4,10.38,10.39,30400.0,10.2881,10.3079,10.2881,10.298,30400.0
2007-03-14 11:00:00,10.38,10.38,10.36,10.36,16000.0,10.2881,10.2881,10.2683,10.2683,16000.0
2007-03-14 11:05:00,10.35,10.38,10.35,10.37,52000.0,10.2583,10.2881,10.2583,10.2782,52000.0
2007-03-14 11:10:00,10.37,10.37,10.36,10.37,28800.0,10.2782,10.2782,10.2683,10.2782,28800.0
2007-03-14 11:15:00,10.37,10.37,10.34,10.35,72000.0,10.2782,10.2782,10.2484,10.2583,72000.0
2007-03-14 11:20:00,10.35,10.37,10.33,10.37,74800.0,10.2583,10.2782,10.2385,10.2782,74800.0
2007-03-14 11:25:00,10.37,10.37,10.33,10.33,26400.0,10.2782,10.2782,10.2385,10.2385,26400.0
2007-03-14 11:30:00,10.33,10.35,10.32,10.32,49600.0,10.2385,10.2583,10.2286,10.2286,49600.0
2007-03-14 11:35:00,10.32,10.32,10.3,10.31,52400.0,10.2286,10.2286,10.2088,10.2187,52400.0
2007-03-14 11:40:00,10.31,10.32,10.31,10.31,47600.0,10.2187,10.2286,10.2187,10.2187,47600.0
2007-03-14 11:45:00,10.31,10.31,10.3,10.31,26800.0,10.2187,10.2187,10.2088,10.2187,26800.0
2007-03-14 11:50:00,10.31,10.31,10.3,10.3,62400.0,10.2187,10.2187,10.2088,10.2088,62400.0
2007-03-14 11:55:00,10.3,10.3,10.28,10.29,160400.0,10.2088,10.2088,10.189,10.1989,160400.0
2007-03-14 12:00:00,10.29,10.31,10.29,10.3,94000.0,10.1989,10.2187,10.1989,10.2088,94000.0
2007-03-14 12:05:00,10.3,10.31,10.29,10.29,40400.0,10.2088,10.2187,10.1989,10.1989,40400.0
2007-03-14 12:10:00,10.3,10.3,10.26,10.26,87600.0,10.2088,10.2088,10.1691,10.1691,87600.0
2007-03-14 12:15:00,10.26,10.26,10.25,10.26,85600.0,10.1691,10.1691,10.1592,10.1691,85600.0
2007-03-14 12:20:00,10.26,10.26,10.21,10.22,134400.0,10.1691,10.1691,10.1196,10.1295,134400.0
2007-03-14 12:25:00,10.23,10.26,10.23,10.23,92800.0,10.1394,10.1691,10.1394,10.1394,92800.0
2007-03-14 12:30:00,10.22,10.22,10.19,10.22,142800.0,10.1295,10.1295,10.0998,10.1295,142800.0
2007-03-14 12:35:00,10.22,10.22,10.21,10.21,53200.0,10.1295,10.1295,10.1196,10.1196,53200.0
2007-03-14 12:40:00,10.21,10.22,10.2,10.21,129200.0,10.1196,10.1295,10.1097,10.1196,129200.0
2007-03-14 12:45:00,10.21,10.26,10.21,10.24,308000.0,10.1196,10.1691,10.1196,10.1493,308000.0
2007-03-14 12:50:00,10.24,10.27,10.24,10.26,124400.0,10.1493,10.1791,10.1493,10.1691,124400.0
2007-03-14 12:55:00,10.26,10.27,10.24,10.27,83600.0,10.1691,10.1791,10.1493,10.1791,83600.0
2007-03-14 13:00:00,10.27,10.31,10.24,10.31,93200.0,10.1791,10.2187,10.1493,10.2187,93200.0
2007-03-14 13:05:00,10.31,10.34,10.31,10.32,104400.0,10.2187,10.2484,10.2187,10.2286,104400.0
2007-03-14 13:10:00,10.32,10.37,10.31,10.36,242400.0,10.2286,10.2782,10.2187,10.2683,242400.0
2007-03-14 13:15:00,10.36,10.37,10.33,10.37,158800.0,10.2683,10.2782,10.2385,10.2782,158800.0
2007-03-14 13:20:00,10.37,10.42,10.37,10.41,226800.0,10.2782,10.3277,10.2782,10.3178,226800.0
2007-03-14 13:25:00,10.42,10.46,10.42,10.45,155600.0,10.3277,10.3674,10.3277,10.3575,155600.0
2007-03-14 13:30:00,10.45,10.47,10.45,10.46,179600.0,10.3575,10.3773,10.3575,10.3674,179600.0
2007-03-14 13:35:00,10.46,10.46,10.44,10.45,120400.0,10.3674,10.3674,10.3475,10.3575,120400.0
2007-03-14 13:40:00,10.45,10.47,10.44,10.47,79600.0,10.3575,10.3773,10.3475,10.3773,79600.0
2007-03-14 13:45:00,10.47,10.49,10.44,10.48,70000.0,10.3773,10.3971,10.3475,10.3872,70000.0
2007-03-14 13:50:00,10.48,10.48,10.44,10.44,42800.0,10.3872,10.3872,10.3475,10.3475,42800.0
2007-03-14 13:55:00,10.44,10.44,10.43,10.43,25600.0,10.3475,10.3475,10.3376,10.3376,25600.0
2007-03-14 14:00:00,10.42,10.44,10.42,10.42,25600.0,10.3277,10.3475,10.3277,10.3277,25600.0
2007-03-14 14:05:00,10.42,10.44,10.42,10.44,8400.0,10.3277,10.3475,10.3277,10.3475,8400.0
2007-03-14 14:10:00,10.44,10.45,10.43,10.43,56400.0,10.3475,10.3575,10.3376,10.3376,56400.0
2007-03-14 14:15:00,10.44,10.47,10.44,10.46,28400.0,10.3475,10.3773,10.3475,10.3674,28400.0
2007-03-14 14:20:00,10.47,10.48,10.46,10.47,56400.0,10.3773,10.3872,10.3674,10.3773,56400.0
2007-03-14 14:25:00,10.47,10.49,10.47,10.48,22400.0,10.3773,10.3971,10.3773,10.3872,22400.0
2007-03-14 14:30:00,10.48,10.48,10.47,10.47,41600.0,10.3872,10.3872,10.3773,10.3773,41600.0
2007-03-14 14:35:00,10.47,10.47,10.47,10.47,31600.0,10.3773,10.3773,10.3773,10.3773,31600.0
2007-03-14 14:40:00,10.47,10.49,10.47,10.47,48400.0,10.3773,10.3971,10.3773,10.3773,48400.0
2007-03-14 14:45:00,10.47,10.48,10.47,10.48,14000.0,10.3773,10.3872,10.3773,10.3872,14000.0
2007-03-14 14:50:00,10.48,10.48,10.45,10.46,69600.0,10.3872,10.3872,10.3575,10.3674,69600.0
2007-03-14 14:55:00,10.46,10.47,10.46,10.47,26400.0,10.3674,10.3773,10.3674,10.3773,26400.0
2007-03-14 15:00:00,10.47,10.47,10.46,10.47,44400.0,10.3773,10.3773,10.3674,10.3773,44400.0
2007-03-14 15:05:00,10.46,10.46,10.44,10.45,62400.0,10.3674,10.3674,10.3475,10.3575,62400.0
2007-03-14 15:10:00,10.45,10.51,10.45,10.51,133200.0,10.3575,10.4169,10.3575,10.4169,133200.0
2007-03-14 15:15:00,10.5,10.53,10.5,10.52,98800.0,10.407,10.4367,10.407,10.4268,98800.0
2007-03-14 15:20:00,10.52,10.52,10.51,10.52,90800.0,10.4268,10.4268,10.4169,10.4268,90800.0
2007-03-14 15:25:00,10.52,10.52,10.49,10.49,22000.0,10.4268,10.4268,10.3971,10.3971,22000.0
2007-03-14 15:30:00,10.49,10.49,10.46,10.46,40400.0,10.3971,10.3971,10.3674,10.3674,40400.0
2007-03-14 15:35:00,10.45,10.47,10.45,10.46,52800.0,10.3575,10.3773,10.3575,10.3674,52800.0
2007-03-14 15:40:00,10.46,10.46,10.42,10.45,118400.0,10.3674,10.3674,10.3277,10.3575,118400.0
2007-03-14 15:45:00,10.45,10.5,10.44,10.49,182000.0,10.3575,10.407,10.3475,10.3971,182000.0
2007-03-14 15:50:00,10.49,10.49,10.47,10.47,85200.0,10.3971,10.3971,10.3773,10.3773,85200.0
2007-03-14 15:55:00,10.48,10.49,10.47,10.49,167200.0,10.3872,10.3971,10.3773,10.3971,167200.0
2007-03-15 09:30:00,10.5,10.54,10.42,10.53,54000.0,10.407,10.4467,10.3277,10.4367,54000.0
2007-03-15 09:35:00,10.53,10.57,10.53,10.53,74000.0,10.4367,10.4764,10.4367,10.4367,74000.0
2007-03-15 09:40:00,10.53,10.53,10.47,10.48,34400.0,10.4367,10.4367,10.3773,10.3872,34400.0
2007-03-15 09:45:00,10.49,10.51,10.49,10.49,23600.0,10.3971,10.4169,10.3971,10.3971,23600.0
2007-03-15 09:50:00,10.5,10.54,10.49,10.54,95600.0,10.407,10.4467,10.3971,10.4467,95600.0
2007-03-15 09:55:00,10.54,10.54,10.52,10.54,40000.0,10.4467,10.4467,10.4268,10.4467,40000.0
2007-03-15 10:00:00,10.53,10.54,10.51,10.51,36800.0,10.4367,10.4467,10.4169,10.4169,36800.0
2007-03-15 10:05:00,10.52,10.52,10.51,10.51,309200.0,10.4268,10.4268,10.4169,10.4169,309200.0
2007-03-15 10:10:00,10.52,10.52,10.5,10.51,13600.0,10.4268,10.4268,10.407,10.4169,13600.0
2007-03-15 10:15:00,10.52,10.52,10.49,10.49,8800.0,10.4268,10.4268,10.3971,10.3971,8800.0
2007-03-15 10:20:00,10.49,10.49,10.48,10.48,16800.0,10.3971,10.3971,10.3872,10.3872,16800.0
2007-03-15 10:25:00,10.48,10.48,10.46,10.47,26800.0,10.3872,10.3872,10.3674,10.3773,26800.0
2007-03-15 10:30:00,10.47,10.47,10.47,10.47,37200.0,10.3773,10.3773,10.3773,10.3773,37200.0
2007-03-15 10:35:00,10.47,10.47,10.47,10.47,18400.0,10.3773,10.3773,10.3773,10.3773,18400.0
2007-03-15 10:40:00,10.47,10.47,10.46,10.46,24400.0,10.3773,10.3773,10.3674,10.3674,24400.0
2007-03-15 10:45:00,10.46,10.47,10.46,10.46,22400.0,10.3674,10.3773,10.3674,10.3674,22400.0
2007-03-15 10:50:00,10.46,10.46,10.44,10.45,16400.0,10.3674,10.3674,10.3475,10.3575,16400.0
2007-03-15 10:55:00,10.45,10.45,10.44,10.44,41600.0,10.3575,10.3575,10.3475,10.3475,41600.0
2007-03-15 11:00:00,10.44,10.45,10.44,10.45,11200.0,10.3475,10.3575,10.3475,10.3575,11200.0
2007-03-15 11:05:00,10.45,10.46,10.45,10.46,23200.0,10.3575,10.3674,10.3575,10.3674,23200.0
2007-03-15 11:10:00,10.46,10.46,10.44,10.45,21200.0,10.3674,10.3674,10.3475,10.3575,21200.0
2007-03-15 11:15:00,10.45,10.45,10.43,10.44,59200.0,10.3575,10.3575,10.3376,10.3475,59200.0
2007-03-15 11:20:00,10.44,10.45,10.44,10.45,16400.0,10.3475,10.3575,10.3475,10.3575,16400.0
2007-03-15 11:25:00,10.45,10.45,10.45,10.45,23600.0,10.3575,10.3575,10.3575,10.3575,23600.0
2007-03-15 11:30:00,10.45,10.45,10.44,10.44,18000.0,10.3575,10.3575,10.3475,10.3475,18000.0
2007-03-15 11:35:00,10.45,10.45,10.43,10.45,104000.0,10.3575,10.3575,10.3376,10.3575,104000.0
2007-03-15 11:40:00,10.44,10.45,10.43,10.44,18000.0,10.3475,10.3575,10.3376,10.3475,18000.0
2007-03-15 11:45:00,10.44,10.44,10.39,10.39,54400.0,10.3475,10.3475,10.298,10.298,54400.0
2007-03-15 11:50:00,10.39,10.4,10.38,10.4,66000.0,10.298,10.3079,10.2881,10.3079,66000.0
2007-03-15 11:55:00,10.4,10.4,10.37,10.37,46400.0,10.3079,10.3079,10.2782,10.2782,46400.0
2007-03-15 12:00:00,10.37,10.4,10.36,10.38,156400.0,10.2782,10.3079,10.2683,10.2881,156400.0
2007-03-15 12:05:00,10.38,10.4,10.38,10.4,52400.0,10.2881,10.3079,10.2881,10.3079,52400.0
2007-03-15 12:10:00,10.4,10.4,10.36,10.37,45200.0,10.3079,10.3079,10.2683,10.2782,45200.0
2007-03-15 12:15:00,10.37,10.4,10.37,10.4,48000.0,10.2782,10.3079,10.2782,10.3079,48000.0
2007-03-15 12:20:00,10.4,10.4,10.39,10.4,12000.0,10.3079,10.3079,10.298,10.3079,12000.0
2007-03-15 12:25:00,10.4,10.42,10.4,10.42,18400.0,10.3079,10.3277,10.3079,10.3277,18400.0
2007-03-15 12:30:00,10.43,10.43,10.42,10.43,15200.0,10.3376,10.3376,10.3277,10.3376,15200.0
2007-03-15 12:35:00,10.42,10.43,10.42,10.42,15600.0,10.3277,10.3376,10.3277,10.3277,15600.0
2007-03-15 12:40:00,10.42,10.43,10.42,10.43,10400.0,10.3277,10.3376,10.3277,10.3376,10400.0
2007-03-15 12:45:00,10.43,10.43,10.4,10.4,26800.0,10.3376,10.3376,10.3079,10.3079,26800.0
2007-03-15 12:50:00,10.4,10.41,10.38,10.41,41600.0,10.3079,10.3178,10.2881,10.3178,41600.0
2007-03-15 12:55:00,10.41,10.41,10.41,10.41,6400.0,10.3178,10.3178,10.3178,10.3178,6400.0
2007-03-15 13:00:00,10.41,10.41,10.4,10.41,28000.0,10.3178,10.3178,10.3079,10.3178,28000.0
2007-03-15 13:05:00,10.41,10.41,10.41,10.41,27600.0,10.3178,10.3178,10.3178,10.3178,27600.0
2007-03-15 13:10:00,10.41,10.41,10.4,10.4,31600.0,10.3178,10.3178,10.3079,10.3079,31600.0
2007-03-15 13:15:00,10.4,10.4,10.4,10.4,30800.0,10.3079,10.3079,10.3079,10.3079,30800.0
2007-03-15 13:20:00,10.4,10.4,10.39,10.39,55200.0,10.3079,10.3079,10.298,10.298,55200.0
2007-03-15 13:25:00,10.39,10.39,10.38,10.39,15200.0,10.298,10.298,10.2881,10.298,15200.0
2007-03-15 13:30:00,10.38,10.4,10.38,10.38,26800.0,10.2881,10.3079,10.2881,10.2881,26800.0
2007-03-15 13:35:00,10.38,10.38,10.35,10.35,50400.0,10.2881,10.2881,10.2583,10.2583,50400.0
2007-03-15 13:40:00,10.34,10.34,10.32,10.34,67200.0,10.2484,10.2484,10.2286,10.2484,67200.0
2007-03-15 13:45:00,10.34,10.38,10.34,10.38,31200.0,10.2484,10.2881,10.2484,10.2881,31200.0
2007-03-15 13:50:00,10.38,10.41,10.38,10.41,30800.0,10.2881,10.3178,10.2881,10.3178,30800.0
2007-03-15 13:55:00,10.41,10.41,10.39,10.4,83200.0,10.3178,10.3178,10.298,10.3079,83200.0
2007-03-15 14:00:00,10.4,10.4,10.38,10.38,20800.0,10.3079,10.3079,10.2881,10.2881,20800.0
2007-03-15 14:05:00,10.38,10.4,10.38,10.4,15200.0,10.2881,10.3079,10.2881,10.3079,15200.0
2007-03-15 14:10:00,10.4,10.4,10.4,10.4,27600.0,10.3079,10.3079,10.3079,10.3079,27600.0
2007-03-15 14:15:00,10.4,10.4,10.38,10.38,53600.0,10.3079,10.3079,10.2881,10.2881,53600.0
2007-03-15 14:20:00,10.39,10.4,10.38,10.38,52000.0,10.298,10.3079,10.2881,10.2881,52000.0
2007-03-15 14:25:00,10.38,10.4,10.38,10.38,36800.0,10.2881,10.3079,10.2881,10.2881,36800.0
2007-03-15 14:30:00,10.38,10.4,10.38,10.4,36000.0,10.2881,10.3079,10.2881,10.3079,36000.0
2007-03-15 14:35:00,10.4,10.41,10.4,10.41,182400.0,10.3079,10.3178,10.3079,10.3178,182400.0
2007-03-15 14:40:00,10.41,10.45,10.41,10.45,58800.0,10.3178,10.3575,10.3178,10.3575,58800.0
2007-03-15 14:45:00,10.45,10.45,10.45,10.45,40000.0,10.3575,10.3575,10.3575,10.3575,40000.0
2007-03-15 14:50:00,10.45,10.47,10.45,10.45,42400.0,10.3575,10.3773,10.3575,10.3575,42400.0
2007-03-15 14:55:00,10.45,10.45,10.44,10.44,423600.0,10.3575,10.3575,10.3475,10.3475,423600.0
2007-03-15 15:00:00,10.44,10.45,10.43,10.43,55200.0,10.3475,10.3575,10.3376,10.3376,55200.0
2007-03-15 15:05:00,10.44,10.44,10.44,10.44,71600.0,10.3475,10.3475,10.3475,10.3475,71600.0
2007-03-15 15:10:00,10.44,10.44,10.44,10.44,46400.0,10.3475,10.3475,10.3475,10.3475,46400.0
2007-03-15 15:15:00,10.44,10.44,10.44,10.44,32800.0,10.3475,10.3475,10.3475,10.3475,32800.0
2007-03-15 15:20:00,10.44,10.46,10.44,10.45,120400.0,10.3475,10.3674,10.3475,10.3575,120400.0
2007-03-15 15:25:00,10.45,10.45,10.42,10.43,62000.0,10.3575,10.3575,10.3277,10.3376,62000.0
2007-03-15 15:30:00,10.43,10.46,10.42,10.45,162400.0,10.3376,10.3674,10.3277,10.3575,162400.0
2007-03-15 15:35:00,10.45,10.45,10.45,10.45,48000.0,10.3575,10.3575,10.3575,10.3575,48000.0
2007-03-15 15:40:00,10.45,10.45,10.44,10.44,62800.0,10.3575,10.3575,10.3475,10.3475,62800.0
2007-03-15 15:45:00,10.44,10.45,10.43,10.43,55600.0,10.3475,10.3575,10.3376,10.3376,55600.0
2007-03-15 15:50:00,10.43,10.43,10.4,10.4,118400.0,10.3376,10.3376,10.3079,10.3079,118400.0
2007-03-15 15:55:00,10.39,10.43,10.39,10.43,170400.0,10.298,10.3376,10.298,10.3376,170400.0
2007-03-16 09:30:00,10.4,10.44,10.34,10.36,49200.0,10.3079,10.3475,10.2484,10.2683,49200.0
2007-03-16 09:35:00,10.34,10.41,10.34,10.4,23200.0,10.2484,10.3178,10.2484,10.3079,23200.0
2007-03-16 09:40:00,10.4,10.43,10.38,10.4,18800.0,10.3079,10.3376,10.2881,10.3079,18800.0
2007-03-16 09:45:00,10.4,10.46,10.4,10.46,100000.0,10.3079,10.3674,10.3079,10.3674,100000.0
2007-03-16 09:50:00,10.46,10.46,10.43,10.45,26800.0,10.3674,10.3674,10.3376,10.3575,26800.0
2007-03-16 09:55:00,10.45,10.46,10.44,10.44,36000.0,10.3575,10.3674,10.3475,10.3475,36000.0
2007-03-16 10:00:00,10.44,10.45,10.41,10.43,41200.0,10.3475,10.3575,10.3178,10.3376,41200.0
2007-03-16 10:05:00,10.43,10.44,10.42,10.44,15600.0,10.3376,10.3475,10.3277,10.3475,15600.0
2007-03-16 10:10:00,10.44,10.45,10.43,10.44,30400.0,10.3475,10.3575,10.3376,10.3475,30400.0
2007-03-16 10:15:00,10.44,10.46,10.44,10.45,50400.0,10.3475,10.3674,10.3475,10.3575,50400.0
2007-03-16 10:20:00,10.45,10.47,10.45,10.46,65200.0,10.3575,10.3773,10.3575,10.3674,65200.0
2007-03-16 10:25:00,10.46,10.46,10.45,10.46,33600.0,10.3674,10.3674,10.3575,10.3674,33600.0
2007-03-16 10:30:00,10.46,10.47,10.46,10.47,20000.0,10.3674,10.3773,10.3674,10.3773,20000.0
2007-03-16 10:35:00,10.47,10.47,10.45,10.45,14400.0,10.3773,10.3773,10.3575,10.3575,14400.0
2007-03-16 10:40:00,10.45,10.45,10.45,10.45,38800.0,10.3575,10.3575,10.3575,10.3575,38800.0
2007-03-16 10:45:00,10.45,10.47,10.45,10.46,8000.0,10.3575,10.3773,10.3575,10.3674,8000.0
2007-03-16 10:50:00,10.46,10.46,10.45,10.45,14400.0,10.3674,10.3674,10.3575,10.3575,14400.0
2007-03-16 10:55:00,10.45,10.46,10.44,10.44,64000.0,10.3575,10.3674,10.3475,10.3475,64000.0
2007-03-16 11:00:00,10.44,10.45,10.43,10.45,98000.0,10.3475,10.3575,10.3376,10.3575,98000.0
2007-03-16 11:05:00,10.45,10.46,10.45,10.46,30400.0,10.3575,10.3674,10.3575,10.3674,30400.0
2007-03-16 11:10:00,10.46,10.46,10.43,10.45,35600.0,10.3674,10.3674,10.3376,10.3575,35600.0
2007-03-16 11:15:00,10.45,10.45,10.4,10.4,23200.0,10.3575,10.3575,10.3079,10.3079,23200.0
2007-03-16 11:20:00,10.4,10.4,10.38,10.39,35600.0,10.3079,10.3079,10.2881,10.298,35600.0
2007-03-16 11:25:00,10.39,10.4,10.38,10.39,18000.0,10.298,10.3079,10.2881,10.298,18000.0
2007-03-16 11:30:00,10.38,10.39,10.37,10.38,30800.0,10.2881,10.298,10.2782,10.2881,30800.0
2007-03-16 11:35:00,10.37,10.37,10.35,10.35,28800.0,10.2782,10.2782,10.2583,10.2583,28800.0
2007-03-16 11:40:00,10.35,10.37,10.35,10.37,22000.0,10.2583,10.2782,10.2583,10.2782,22000.0
2007-03-16 11:45:00,10.37,10.39,10.37,10.39,19200.0,10.2782,10.298,10.2782,10.298,19200.0
2007-03-16 11:50:00,10.4,10.4,10.39,10.39,7200.0,10.3079,10.3079,10.298,10.298,7200.0
2007-03-16 11:55:00,10.39,10.39,10.38,10.39,26400.0,10.298,10.298,10.2881,10.298,26400.0
2007-03-16 12:00:00,10.39,10.4,10.38,10.38,52800.0,10.298,10.3079,10.2881,10.2881,52800.0
2007-03-16 12:05:00,10.39,10.39,10.37,10.38,50800.0,10.298,10.298,10.2782,10.2881,50800.0
2007-03-16 12:10:00,10.38,10.4,10.37,10.38,35200.0,10.2881,10.3079,10.2782,10.2881,35200.0
2007-03-16 12:15:00,10.4,10.4,10.38,10.4,42800.0,10.3079,10.3079,10.2881,10.3079,42800.0
2007-03-16 12:20:00,10.41,10.43,10.41,10.43,50400.0,10.3178,10.3376,10.3178,10.3376,50400.0
2007-03-16 12:25:00,10.43,10.43,10.42,10.42,29200.0,10.3376,10.3376,10.3277,10.3277,29200.0
2007-03-16 12:30:00,10.42,10.42,10.4,10.41,14800.0,10.3277,10.3277,10.3079,10.3178,14800.0
2007-03-16 12:35:00,10.41,10.42,10.41,10.42,18800.0,10.3178,10.3277,10.3178,10.3277,18800.0
2007-03-16 12:40:00,10.42,10.43,10.42,10.42,48800.0,10.3277,10.3376,10.3277,10.3277,48800.0
2007-03-16 12:45:00,10.42,10.43,10.42,10.43,24000.0,10.3277,10.3376,10.3277,10.3376,24000.0
2007-03-16 12:50:00,10.43,10.43,10.42,10.43,43600.0,10.3376,10.3376,10.3277,10.3376,43600.0
2007-03-16 12:55:00,10.43,10.44,10.42,10.42,10000.0,10.3376,10.3475,10.3277,10.3277,10000.0
2007-03-16 13:00:00,10.42,10.43,10.42,10.42,13200.0,10.3277,10.3376,10.3277,10.3277,13200.0
2007-03-16 13:05:00,10.42,10.42,10.4,10.41,24400.0,10.3277,10.3277,10.3079,10.3178,24400.0
2007-03-16 13:10:00,10.41,10.42,10.41,10.41,42800.0,10.3178,10.3277,10.3178,10.3178,42800.0
2007-03-16 13:15:00,10.41,10.43,10.41,10.42,36800.0,10.3178,10.3376,10.3178,10.3277,36800.0
2007-03-16 13:20:00,10.42,10.43,10.42,10.43,22800.0,10.3277,10.3376,10.3277,10.3376,22800.0
2007-03-16 13:25:00,10.43,10.43,10.42,10.42,5600.0,10.3376,10.3376,10.3277,10.3277,5600.0
2007-03-16 13:30:00,10.42,10.42,10.41,10.42,12000.0,10.3277,10.3277,10.3178,10.3277,12000.0
2007-03-16 13:35:00,10.42,10.43,10.4,10.41,42800.0,10.3277,10.3376,10.3079,10.3178,42800.0
2007-03-16 13:40:00,10.4,10.43,10.4,10.43,26400.0,10.3079,10.3376,10.3079,10.3376,26400.0
2007-03-16 13:45:00,10.43,10.43,10.4,10.41,12800.0,10.3376,10.3376,10.3079,10.3178,12800.0
2007-03-16 13:50:00,10.41,10.42,10.4,10.4,34000.0,10.3178,10.3277,10.3079,10.3079,34000.0
2007-03-16 13:55:00,10.4,10.42,10.4,10.41,10000.0,10.3079,10.3277,10.3079,10.3178,10000.0
2007-03-16 14:00:00,10.42,10.43,10.4,10.42,41600.0,10.3277,10.3376,10.3079,10.3277,41600.0
2007-03-16 14:05:00,10.41,10.41,10.4,10.4,26400.0,10.3178,10.3178,10.3079,10.3079,26400.0
2007-03-16 14:10:00,10.4,10.4,10.37,10.4,34800.0,10.3079,10.3079,10.2782,10.3079,34800.0
2007-03-16 14:15:00,10.4,10.4,10.39,10.4,18800.0,10.3079,10.3079,10.298,10.3079,18800.0
2007-03-16 14:20:00,10.4,10.4,10.38,10.4,18400.0,10.3079,10.3079,10.2881,10.3079,18400.0
2007-03-16 14:25:00,10.39,10.4,10.39,10.4,6000.0,10.298,10.3079,10.298,10.3079,6000.0
2007-03-16 14:30:00,10.4,10.4,10.4,10.4,16400.0,10.3079,10.3079,10.3079,10.3079,16400.0
2007-03-16 14:35:00,10.39,10.4,10.39,10.4,8400.0,10.298,10.3079,10.298,10.3079,8400.0
2007-03-16 14:40:00,10.4,10.4,10.39,10.39,13200.0,10.3079,10.3079,10.298,10.298,13200.0
2007-03-16 14:45:00,10.39,10.4,10.37,10.39,100000.0,10.298,10.3079,10.2782,10.298,100000.0
2007-03-16 14:50:00,10.38,10.38,10.37,10.37,36400.0,10.2881,10.2881,10.2782,10.2782,36400.0
2007-03-16 14:55:00,10.37,10.38,10.37,10.38,15600.0,10.2782,10.2881,10.2782,10.2881,15600.0
2007-03-16 15:00:00,10.38,10.38,10.37,10.37,12800.0,10.2881,10.2881,10.2782,10.2782,12800.0
2007-03-16 15:05:00,10.37,10.38,10.37,10.37,12000.0,10.2782,10.2881,10.2782,10.2782,12000.0
2007-03-16 15:10:00,10.37,10.38,10.37,10.38,13600.0,10.2782,10.2881,10.2782,10.2881,13600.0
2007-03-16 15:15:00,10.38,10.4,10.37,10.38,28800.0,10.2881,10.3079,10.2782,10.2881,28800.0
2007-03-16 15:20:00,10.37,10.38,10.37,10.38,28800.0,10.2782,10.2881,10.2782,10.2881,28800.0
2007-03-16 15:25:00,10.38,10.4,10.37,10.39,34800.0,10.2881,10.3079,10.2782,10.298,34800.0
2007-03-16 15:30:00,10.39,10.4,10.39,10.4,14400.0,10.298,10.3079,10.298,10.3079,14400.0
2007-03-16 15:35:00,10.4,10.44,10.4,10.44,27600.0,10.3079,10.3475,10.3079,10.3475,27600.0
2007-03-16 15:40:00,10.43,10.43,10.4,10.4,70800.0,10.3376,10.3376,10.3079,10.3079,70800.0
2007-03-16 15:45:00,10.4,10.43,10.4,10.42,42800.0,10.3079,10.3376,10.3079,10.3277,42800.0
2007-03-16 15:50:00,10.42,10.42,10.4,10.4,32000.0,10.3277,10.3277,10.3079,10.3079,32000.0
2007-03-16 15:55:00,10.4,10.41,10.4,10.4,64400.0,10.3079,10.3178,10.3079,10.3079,64400.0
2007-03-19 09:30:00,10.54,10.56,10.5,10.51,70800.0,10.4467,10.4665,10.407,10.4169,70800.0
2007-03-19 09:35:00,10.5,10.56,10.5,10.54,25600.0,10.407,10.4665,10.407,10.4467,25600.0
2007-03-19 09:40:00,10.54,10.56,10.54,10.54,23200.0,10.4467,10.4665,10.4467,10.4467,23200.0
2007-03-19 09:45:00,10.55,10.55,10.53,10.55,82400.0,10.4566,10.4566,10.4367,10.4566,82400.0
2007-03-19 09:50:00,10.54,10.54,10.53,10.54,36800.0,10.4467,10.4467,10.4367,10.4467,36800.0
2007-03-19 09:55:00,10.54,10.54,10.49,10.5,72400.0,10.4467,10.4467,10.3971,10.407,72400.0
2007-03-19 10:00:00,10.5,10.51,10.47,10.47,179200.0,10.407,10.4169,10.3773,10.3773,179200.0
2007-03-19 10:05:00,10.47,10.47,10.47,10.47,41600.0,10.3773,10.3773,10.3773,10.3773,41600.0
2007-03-19 10:10:00,10.47,10.47,10.47,10.47,42000.0,10.3773,10.3773,10.3773,10.3773,42000.0
2007-03-19 10:15:00,10.47,10.47,10.46,10.46,141200.0,10.3773,10.3773,10.3674,10.3674,141200.0
2007-03-19 10:20:00,10.46,10.46,10.46,10.46,29600.0,10.3674,10.3674,10.3674,10.3674,29600.0
2007-03-19 10:25:00,10.46,10.48,10.46,10.48,17600.0,10.3674,10.3872,10.3674,10.3872,17600.0
2007-03-19 10:30:00,10.48,10.48,10.48,10.48,10000.0,10.3872,10.3872,10.3872,10.3872,10000.0
2007-03-19 10:35:00,10.48,10.5,10.48,10.5,48000.0,10.3872,10.407,10.3872,10.407,48000.0
2007-03-19 10:40:00,10.5,10.52,10.49,10.52,12800.0,10.407,10.4268,10.3971,10.4268,12800.0
2007-03-19 10:45:00,10.52,10.52,10.51,10.52,14800.0,10.4268,10.4268,10.4169,10.4268,14800.0
2007-03-19 10:50:00,10.52,10.54,10.52,10.54,43600.0,10.4268,10.4467,10.4268,10.4467,43600.0
2007-03-19 10:55:00,10.54,10.57,10.54,10.57,36400.0,10.4467,10.4764,10.4467,10.4764,36400.0
2007-03-19 11:00:00,10.56,10.56,10.55,10.56,23600.0,10.4665,10.4665,10.4566,10.4665,23600.0
2007-03-19 11:05:00,10.56,10.59,10.56,10.59,90800.0,10.4665,10.4962,10.4665,10.4962,90800.0
2007-03-19 11:10:00,10.59,10.6,10.58,10.59,38400.0,10.4962,10.5061,10.4863,10.4962,38400.0
2007-03-19 11:15:00,10.59,10.59,10.58,10.59,21200.0,10.4962,10.4962,10.4863,10.4962,21200.0
2007-03-19 11:20:00,10.59,10.6,10.59,10.6,80400.0,10.4962,10.5061,10.4962,10.5061,80400.0
2007-03-19 11:25:00,10.6,10.62,10.6,10.62,122400.0,10.5061,10.526,10.5061,10.526,122400.0
2007-03-19 11:30:00,10.62,10.62,10.6,10.62,26400.0,10.526,10.526,10.5061,10.526,26400.0
2007-03-19 11:35:00,10.62,10.65,10.62,10.65,59600.0,10.526,10.5557,10.526,10.5557,59600.0
2007-03-19 11:40:00,10.65,10.65,10.65,10.65,14400.0,10.5557,10.5557,10.5557,10.5557,14400.0
2007-03-19 11:45:00,10.65,10.65,10.64,10.64,8400.0,10.5557,10.5557,10.5458,10.5458,8400.0
2007-03-19 11:50:00,10.64,10.66,10.64,10.66,59600.0,10.5458,10.5656,10.5458,10.5656,59600.0
2007-03-19 11:55:00,10.65,10.66,10.64,10.64,16800.0,10.5557,10.5656,10.5458,10.5458,16800.0
2007-03-19 12:00:00,10.65,10.65,10.64,10.65,15600.0,10.5557,10.5557,10.5458,10.5557,15600.0
2007-03-19 12:05:00,10.65,10.65,10.65,10.65,4000.0,10.5557,10.5557,10.5557,10.5557,4000.0
2007-03-19 12:10:00,10.64,10.64,10.62,10.62,29600.0,10.5458,10.5458,10.526,10.526,29600.0
2007-03-19 12:15:00,10.62,10.64,10.61,10.64,40800.0,10.526,10.5458,10.516,10.5458,40800.0
2007-03-19 12:20:00,10.65,10.65,10.63,10.64,20400.0,10.5557,10.5557,10.5359,10.5458,20400.0
2007-03-19 12:25:00,10.64,10.65,10.63,10.64,9200.0,10.5458,10.5557,10.5359,10.5458,9200.0
2007-03-19 12:30:00,10.64,10.64,10.62,10.62,45200.0,10.5458,10.5458,10.526,10.526,45200.0
2007-03-19 12:35:00,10.63,10.63,10.63,10.63,21600.0,10.5359,10.5359,10.5359,10.5359,21600.0
2007-03-19 12:40:00,10.63,10.63,10.62,10.62,11600.0,10.5359,10.5359,10.526,10.526,11600.0
2007-03-19 12:45:00,10.62,10.62,10.62,10.62,15200.0,10.526,10.526,10.526,10.526,15200.0
2007-03-19 12:50:00,10.62,10.62,10.61,10.61,18400.0,10.526,10.526,10.516,10.516,18400.0
2007-03-19 12:55:00,10.62,10.62,10.59,10.6,15200.0,10.526,10.526,10.4962,10.5061,15200.0
2007-03-19 13:00:00,10.61,10.61,10.56,10.58,30400.0,10.516,10.516,10.4665,10.4863,30400.0
2007-03-19 13:05:00,10.58,10.58,10.57,10.58,12800.0,10.4863,10.4863,10.4764,10.4863,12800.0
2007-03-19 13:10:00,10.58,10.58,10.57,10.58,23600.0,10.4863,10.4863,10.4764,10.4863,23600.0
2007-03-19 13:15:00,10.58,10.59,10.58,10.59,11600.0,10.4863,10.4962,10.4863,10.4962,11600.0
2007-03-19 13:20:00,10.58,10.59,10.58,10.59,6400.0,10.4863,10.4962,10.4863,10.4962,6400.0
2007-03-19 13:25:00,10.59,10.6,10.59,10.6,13200.0,10.4962,10.5061,10.4962,10.5061,13200.0
2007-03-19 13:30:00,10.6,10.61,10.6,10.6,7600.0,10.5061,10.516,10.5061,10.5061,7600.0
2007-03-19 13:35:00,10.6,10.6,10.59,10.6,36800.0,10.5061,10.5061,10.4962,10.5061,36800.0
2007-03-19 13:40:00,10.6,10.61,10.6,10.61,13600.0,10.5061,10.516,10.5061,10.516,13600.0
2007-03-19 13:45:00,10.61,10.62,10.61,10.61,16000.0,10.516,10.526,10.516,10.516,16000.0
2007-03-19 13:50:00,10.62,10.62,10.61,10.62,13600.0,10.526,10.526,10.516,10.526,13600.0
2007-03-19 13:55:00,10.62,10.62,10.61,10.62,16400.0,10.526,10.526,10.516,10.526,16400.0
2007-03-19 14:00:00,10.62,10.63,10.61,10.63,80800.0,10.526,10.5359,10.516,10.5359,80800.0
2007-03-19 14:05:00,10.63,10.64,10.63,10.63,24400.0,10.5359,10.5458,10.5359,10.5359,24400.0
2007-03-19 14:10:00,10.64,10.64,10.62,10.63,12000.0,10.5458,10.5458,10.526,10.5359,12000.0
2007-03-19 14:15:00,10.63,10.63,10.62,10.63,24000.0,10.5359,10.5359,10.526,10.5359,24000.0
2007-03-19 14:20:00,10.63,10.63,10.63,10.63,17600.0,10.5359,10.5359,10.5359,10.5359,17600.0
2007-03-19 14:25:00,10.63,10.63,10.62,10.63,33600.0,10.5359,10.5359,10.526,10.5359,33600.0
2007-03-19 14:30:00,10.63,10.63,10.63,10.63,43600.0,10.5359,10.5359,10.5359,10.5359,43600.0
2007-03-19 14:35:00,10.63,10.64,10.63,10.64,37600.0,10.5359,10.5458,10.5359,10.5458,37600.0
2007-03-19 14:40:00,10.64,10.64,10.63,10.64,20400.0,10.5458,10.5458,10.5359,10.5458,20400.0
2007-03-19 14:45:00,10.64,10.65,10.63,10.65,45600.0,10.5458,10.5557,10.5359,10.5557,45600.0
2007-03-19 14:50:00,10.64,10.65,10.64,10.65,41200.0,10.5458,10.5557,10.5458,10.5557,41200.0
2007-03-19 14:55:00,10.65,10.65,10.64,10.65,32400.0,10.5557,10.5557,10.5458,10.5557,32400.0
2007-03-19 15:00:00,10.65,10.66,10.65,10.66,133600.0,10.5557,10.5656,10.5557,10.5656,133600.0
2007-03-19 15:05:00,10.66,10.66,10.65,10.65,132800.0,10.5656,10.5656,10.5557,10.5557,132800.0
2007-03-19 15:10:00,10.65,10.65,10.64,10.65,28400.0,10.5557,10.5557,10.5458,10.5557,28400.0
2007-03-19 15:15:00,10.65,10.66,10.63,10.66,48000.0,10.5557,10.5656,10.5359,10.5656,48000.0
2007-03-19 15:20:00,10.66,10.66,10.65,10.65,50400.0,10.5656,10.5656,10.5557,10.5557,50400.0
2007-03-19 15:25:00,10.65,10.67,10.65,10.67,120800.0,10.5557,10.5755,10.5557,10.5755,120800.0
2007-03-19 15:30:00,10.67,10.67,10.66,10.66,60400.0,10.5755,10.5755,10.5656,10.5656,60400.0
2007-03-19 15:35:00,10.66,10.67,10.65,10.66,79600.0,10.5656,10.5755,10.5557,10.5656,79600.0
2007-03-19 15:40:00,10.66,10.67,10.66,10.67,63200.0,10.5656,10.5755,10.5656,10.5755,63200.0
2007-03-19 15:45:00,10.67,10.69,10.66,10.66,176000.0,10.5755,10.5953,10.5656,10.5656,176000.0
2007-03-19 15:50:00,10.66,10.67,10.65,10.66,70400.0,10.5656,10.5755,10.5557,10.5656,70400.0
2007-03-19 15:55:00,10.67,10.67,10.65,10.67,117600.0,10.5755,10.5755,10.5557,10.5755,117600.0
2007-03-20 09:30:00,10.67,10.75,10.65,10.66,120000.0,10.5755,10.6548,10.5557,10.5656,120000.0
2007-03-20 09:35:00,10.67,10.69,10.66,10.69,60800.0,10.5755,10.5953,10.5656,10.5953,60800.0
2007-03-20 09:40:00,10.69,10.69,10.65,10.67,80000.0,10.5953,10.5953,10.5557,10.5755,80000.0
2007-03-20 09:45:00,10.67,10.69,10.65,10.66,70800.0,10.5755,10.5953,10.5557,10.5656,70800.0
2007-03-20 09:50:00,10.65,10.65,10.61,10.65,71200.0,10.5557,10.5557,10.516,10.5557,71200.0
2007-03-20 09:55:00,10.64,10.66,10.63,10.63,55200.0,10.5458,10.5656,10.5359,10.5359,55200.0
2007-03-20 10:00:00,10.63,10.66,10.62,10.64,62000.0,10.5359,10.5656,10.526,10.5458,62000.0
2007-03-20 10:05:00,10.64,10.67,10.63,10.67,30800.0,10.5458,10.5755,10.5359,10.5755,30800.0
2007-03-20 10:10:00,10.67,10.68,10.67,10.68,12000.0,10.5755,10.5854,10.5755,10.5854,12000.0
2007-03-20 10:15:00,10.68,10.68,10.66,10.66,25200.0,10.5854,10.5854,10.5656,10.5656,25200.0
2007-03-20 10:20:00,10.65,10.67,10.64,10.67,39600.0,10.5557,10.5755,10.5458,10.5755,39600.0
2007-03-20 10:25:00,10.67,10.67,10.65,10.66,14800.0,10.5755,10.5755,10.5557,10.5656,14800.0
2007-03-20 10:30:00,10.66,10.69,10.66,10.69,20400.0,10.5656,10.5953,10.5656,10.5953,20400.0
2007-03-20 10:35:00,10.69,10.69,10.67,10.67,64800.0,10.5953,10.5953,10.5755,10.5755,64800.0
2007-03-20 10:40:00,10.68,10.69,10.66,10.66,46800.0,10.5854,10.5953,10.5656,10.5656,46800.0
2007-03-20 10:45:00,10.67,10.71,10.67,10.7,69600.0,10.5755,10.6152,10.5755,10.6052,69600.0
2007-03-20 10:50:00,10.7,10.71,10.7,10.71,25600.0,10.6052,10.6152,10.6052,10.6152,25600.0
2007-03-20 10:55:00,10.71,10.71,10.69,10.7,38000.0,10.6152,10.6152,10.5953,10.6052,38000.0
2007-03-20 11:00:00,10.7,10.72,10.7,10.71,26000.0,10.6052,10.6251,10.6052,10.6152,26000.0
2007-03-20 11:05:00,10.71,10.72,10.7,10.72,32000.0,10.6152,10.6251,10.6052,10.6251,32000.0
2007-03-20 11:10:00,10.72,10.73,10.71,10.72,30400.0,10.6251,10.635,10.6152,10.6251,30400.0
2007-03-20 11:15:00,10.73,10.74,10.72,10.73,20000.0,10.635,10.6449,10.6251,10.635,20000.0
2007-03-20 11:20:00,10.72,10.73,10.7,10.7,39600.0,10.6251,10.635,10.6052,10.6052,39600.0
2007-03-20 11:25:00,10.71,10.71,10.71,10.71,6000.0,10.6152,10.6152,10.6152,10.6152,6000.0
2007-03-20 11:30:00,10.71,10.72,10.7,10.7,12800.0,10.6152,10.6251,10.6052,10.6052,12800.0
2007-03-20 11:35:00,10.7,10.71,10.7,10.7,69600.0,10.6052,10.6152,10.6052,10.6052,69600.0
2007-03-20 11:40:00,10.7,10.71,10.7,10.71,10400.0,10.6052,10.6152,10.6052,10.6152,10400.0
2007-03-20 11:45:00,10.71,10.71,10.7,10.7,15200.0,10.6152,10.6152,10.6052,10.6052,15200.0
2007-03-20 11:50:00,10.7,10.71,10.7,10.7,26800.0,10.6052,10.6152,10.6052,10.6052,26800.0
2007-03-20 11:55:00,10.7,10.72,10.7,10.72,14000.0,10.6052,10.6251,10.6052,10.6251,14000.0
2007-03-20 12:00:00,10.72,10.73,10.72,10.73,20000.0,10.6251,10.635,10.6251,10.635,20000.0
2007-03-20 12:05:00,10.73,10.76,10.73,10.76,65600.0,10.635,10.6647,10.635,10.6647,65600.0
2007-03-20 12:10:00,10.77,10.78,10.76,10.77,31200.0,10.6746,10.6845,10.6647,10.6746,31200.0
2007-03-20 12:15:00,10.77,10.78,10.77,10.77,22800.0,10.6746,10.6845,10.6746,10.6746,22800.0
2007-03-20 12:20:00,10.78,10.78,10.77,10.78,34400.0,10.6845,10.6845,10.6746,10.6845,34400.0
2007-03-20 12:25:00,10.78,10.8,10.78,10.79,21600.0,10.6845,10.7044,10.6845,10.6944,21600.0
2007-03-20 12:30:00,10.79,10.82,10.79,10.81,89600.0,10.6944,10.7242,10.6944,10.7143,89600.0
2007-03-20 12:35:00,10.81,10.82,10.8,10.8,73600.0,10.7143,10.7242,10.7044,10.7044,73600.0
2007-03-20 12:40:00,10.79,10.8,10.77,10.78,36400.0,10.6944,10.7044,10.6746,10.6845,36400.0
2007-03-20 12:45:00,10.78,10.79,10.76,10.76,24800.0,10.6845,10.6944,10.6647,10.6647,24800.0
2007-03-20 12:50:00,10.75,10.76,10.75,10.76,38800.0,10.6548,10.6647,10.6548,10.6647,38800.0
2007-03-20 12:55:00,10.76,10.76,10.75,10.75,31200.0,10.6647,10.6647,10.6548,10.6548,31200.0
2007-03-20 13:00:00,10.75,10.76,10.74,10.76,18000.0,10.6548,10.6647,10.6449,10.6647,18000.0
2007-03-20 13:05:00,10.76,10.76,10.75,10.75,15200.0,10.6647,10.6647,10.6548,10.6548,15200.0
2007-03-20 13:10:00,10.75,10.75,10.74,10.74,28400.0,10.6548,10.6548,10.6449,10.6449,28400.0
2007-03-20 13:15:00,10.74,10.74,10.72,10.72,47200.0,10.6449,10.6449,10.6251,10.6251,47200.0
2007-03-20 13:20:00,10.72,10.73,10.72,10.72,28800.0,10.6251,10.635,10.6251,10.6251,28800.0
2007-03-20 13:25:00,10.72,10.72,10.72,10.72,19600.0,10.6251,10.6251,10.6251,10.6251,19600.0
2007-03-20 13:30:00,10.72,10.73,10.71,10.71,56800.0,10.6251,10.635,10.6152,10.6152,56800.0
2007-03-20 13:35:00,10.71,10.72,10.71,10.71,22000.0,10.6152,10.6251,10.6152,10.6152,22000.0
2007-03-20 13:40:00,10.71,10.71,10.7,10.71,28000.0,10.6152,10.6152,10.6052,10.6152,28000.0
2007-03-20 13:45:00,10.71,10.73,10.7,10.73,65200.0,10.6152,10.635,10.6052,10.635,65200.0
2007-03-20 13:50:00,10.73,10.73,10.71,10.71,36400.0,10.635,10.635,10.6152,10.6152,36400.0
2007-03-20 13:55:00,10.71,10.73,10.71,10.72,26400.0,10.6152,10.635,10.6152,10.6251,26400.0
2007-03-20 14:00:00,10.72,10.72,10.71,10.71,18400.0,10.6251,10.6251,10.6152,10.6152,18400.0
2007-03-20 14:05:00,10.71,10.71,10.7,10.7,7200.0,10.6152,10.6152,10.6052,10.6052,7200.0
2007-03-20 14:10:00,10.7,10.73,10.7,10.73,80400.0,10.6052,10.635,10.6052,10.635,80400.0
2007-03-20 14:15:00,10.73,10.74,10.73,10.74,25600.0,10.635,10.6449,10.635,10.6449,25600.0
2007-03-20 14:20:00,10.74,10.74,10.72,10.73,24800.0,10.6449,10.6449,10.6251,10.635,24800.0
2007-03-20 14:25:00,10.73,10.73,10.71,10.71,22000.0,10.635,10.635,10.6152,10.6152,22000.0
2007-03-20 14:30:00,10.71,10.71,10.7,10.71,20400.0,10.6152,10.6152,10.6052,10.6152,20400.0
2007-03-20 14:35:00,10.71,10.72,10.71,10.71,16000.0,10.6152,10.6251,10.6152,10.6152,16000.0
2007-03-20 14:40:00,10.71,10.74,10.69,10.74,60800.0,10.6152,10.6449,10.5953,10.6449,60800.0
2007-03-20 14:45:00,10.74,10.74,10.74,10.74,32800.0,10.6449,10.6449,10.6449,10.6449,32800.0
2007-03-20 14:50:00,10.74,10.74,10.73,10.74,30400.0,10.6449,10.6449,10.635,10.6449,30400.0
2007-03-20 14:55:00,10.74,10.74,10.72,10.72,20400.0,10.6449,10.6449,10.6251,10.6251,20400.0
2007-03-20 15:00:00,10.73,10.76,10.73,10.76,33600.0,10.635,10.6647,10.635,10.6647,33600.0
2007-03-20 15:05:00,10.76,10.76,10.75,10.75,28000.0,10.6647,10.6647,10.6548,10.6548,28000.0
2007-03-20 15:10:00,10.75,10.76,10.74,10.76,25200.0,10.6548,10.6647,10.6449,10.6647,25200.0
2007-03-20 15:15:00,10.76,10.76,10.75,10.76,35600.0,10.6647,10.6647,10.6548,10.6647,35600.0
2007-03-20 15:20:00,10.76,10.76,10.75,10.75,47600.0,10.6647,10.6647,10.6548,10.6548,47600.0
2007-03-20 15:25:00,10.75,10.75,10.74,10.75,58000.0,10.6548,10.6548,10.6449,10.6548,58000.0
2007-03-20 15:30:00,10.75,10.76,10.75,10.76,40800.0,10.6548,10.6647,10.6548,10.6647,40800.0
2007-03-20 15:35:00,10.76,10.78,10.76,10.77,80000.0,10.6647,10.6845,10.6647,10.6746,80000.0
2007-03-20 15:40:00,10.78,10.78,10.77,10.77,20400.0,10.6845,10.6845,10.6746,10.6746,20400.0
2007-03-20 15:45:00,10.77,10.81,10.77,10.8,71200.0,10.6746,10.7143,10.6746,10.7044,71200.0
2007-03-20 15:50:00,10.8,10.8,10.77,10.78,45200.0,10.7044,10.7044,10.6746,10.6845,45200.0
2007-03-20 15:55:00,10.78,10.78,10.77,10.77,72000.0,10.6845,10.6845,10.6746,10.6746,72000.0
2007-03-21 09:30:00,10.78,10.85,10.78,10.84,49200.0,10.6845,10.7539,10.6845,10.744,49200.0
2007-03-21 09:35:00,10.81,10.87,10.81,10.81,44800.0,10.7143,10.7737,10.7143,10.7143,44800.0
2007-03-21 09:40:00,10.81,10.87,10.78,10.83,53600.0,10.7143,10.7737,10.6845,10.7341,53600.0
2007-03-21 09:45:00,10.83,10.85,10.81,10.85,37200.0,10.7341,10.7539,10.7143,10.7539,37200.0
2007-03-21 09:50:00,10.85,10.85,10.81,10.83,70800.0,10.7539,10.7539,10.7143,10.7341,70800.0
2007-03-21 09:55:00,10.84,10.84,10.83,10.84,38000.0,10.744,10.744,10.7341,10.744,38000.0
2007-03-21 10:00:00,10.84,10.85,10.83,10.85,25600.0,10.744,10.7539,10.7341,10.7539,25600.0
2007-03-21 10:05:00,10.85,10.85,10.82,10.83,42400.0,10.7539,10.7539,10.7242,10.7341,42400.0
2007-03-21 10:10:00,10.83,10.86,10.83,10.86,54400.0,10.7341,10.7638,10.7341,10.7638,54400.0
2007-03-21 10:15:00,10.85,10.85,10.83,10.83,29600.0,10.7539,10.7539,10.7341,10.7341,29600.0
2007-03-21 10:20:00,10.84,10.84,10.8,10.8,48800.0,10.744,10.744,10.7044,10.7044,48800.0
2007-03-21 10:25:00,10.8,10.83,10.8,10.83,30400.0,10.7044,10.7341,10.7044,10.7341,30400.0
2007-03-21 10:30:00,10.83,10.85,10.82,10.82,12800.0,10.7341,10.7539,10.7242,10.7242,12800.0
2007-03-21 10:35:00,10.83,10.83,10.81,10.82,22000.0,10.7341,10.7341,10.7143,10.7242,22000.0
2007-03-21 10:40:00,10.82,10.82,10.81,10.81,8800.0,10.7242,10.7242,10.7143,10.7143,8800.0
2007-03-21 10:45:00,10.8,10.8,10.79,10.79,26000.0,10.7044,10.7044,10.6944,10.6944,26000.0
2007-03-21 10:50:00,10.79,10.79,10.79,10.79,26800.0,10.6944,10.6944,10.6944,10.6944,26800.0
2007-03-21 10:55:00,10.79,10.79,10.78,10.79,50800.0,10.6944,10.6944,10.6845,10.6944,50800.0
2007-03-21 11:00:00,10.79,10.79,10.78,10.79,67600.0,10.6944,10.6944,10.6845,10.6944,67600.0
2007-03-21 11:05:00,10.79,10.8,10.78,10.78,46400.0,10.6944,10.7044,10.6845,10.6845,46400.0
2007-03-21 11:10:00,10.78,10.78,10.77,10.77,37200.0,10.6845,10.6845,10.6746,10.6746,37200.0
2007-03-21 11:15:00,10.77,10.77,10.75,10.76,31200.0,10.6746,10.6746,10.6548,10.6647,31200.0
2007-03-21 11:20:00,10.75,10.77,10.75,10.76,26000.0,10.6548,10.6746,10.6548,10.6647,26000.0
2007-03-21 11:25:00,10.76,10.76,10.74,10.74,44800.0,10.6647,10.6647,10.6449,10.6449,44800.0
2007-03-21 11:30:00,10.74,10.76,10.74,10.76,59600.0,10.6449,10.6647,10.6449,10.6647,59600.0
2007-03-21 11:35:00,10.76,10.76,10.75,10.75,20800.0,10.6647,10.6647,10.6548,10.6548,20800.0
2007-03-21 11:40:00,10.75,10.76,10.75,10.76,49600.0,10.6548,10.6647,10.6548,10.6647,49600.0
2007-03-21 11:45:00,10.75,10.76,10.75,10.75,12800.0,10.6548,10.6647,10.6548,10.6548,12800.0
2007-03-21 11:50:00,10.76,10.76,10.74,10.74,22800.0,10.6647,10.6647,10.6449,10.6449,22800.0
2007-03-21 11:55:00,10.74,10.75,10.74,10.75,61200.0,10.6449,10.6548,10.6449,10.6548,61200.0
2007-03-21 12:00:00,10.74,10.75,10.73,10.74,43200.0,10.6449,10.6548,10.635,10.6449,43200.0
2007-03-21 12:05:00,10.74,10.74,10.74,10.74,11200.0,10.6449,10.6449,10.6449,10.6449,11200.0
2007-03-21 12:10:00,10.73,10.74,10.73,10.73,9600.0,10.635,10.6449,10.635,10.635,9600.0
2007-03-21 12:15:00,10.74,10.74,10.73,10.74,18400.0,10.6449,10.6449,10.635,10.6449,18400.0
2007-03-21 12:20:00,10.74,10.74,10.73,10.74,8800.0,10.6449,10.6449,10.635,10.6449,8800.0
2007-03-21 12:25:00,10.74,10.74,10.74,10.74,13200.0,10.6449,10.6449,10.6449,10.6449,13200.0
2007-03-21 12:30:00,10.74,10.75,10.74,10.75,11200.0,10.6449,10.6548,10.6449,10.6548,11200.0
2007-03-21 12:35:00,10.75,10.76,10.75,10.75,16400.0,10.6548,10.6647,10.6548,10.6548,16400.0
2007-03-21 12:40:00,10.75,10.75,10.75,10.75,10800.0,10.6548,10.6548,10.6548,10.6548,10800.0
2007-03-21 12:45:00,10.75,10.75,10.75,10.75,31600.0,10.6548,10.6548,10.6548,10.6548,31600.0
2007-03-21 12:50:00,10.75,10.76,10.75,10.76,12000.0,10.6548,10.6647,10.6548,10.6647,12000.0
2007-03-21 12:55:00,10.76,10.76,10.76,10.76,22400.0,10.6647,10.6647,10.6647,10.6647,22400.0
2007-03-21 13:00:00,10.76,10.76,10.76,10.76,22400.0,10.6647,10.6647,10.6647,10.6647,22400.0
2007-03-21 13:05:00,10.76,10.76,10.76,10.76,9200.0,10.6647,10.6647,10.6647,10.6647,9200.0
2007-03-21 13:10:00,10.76,10.76,10.76,10.76,26400.0,10.6647,10.6647,10.6647,10.6647,26400.0
2007-03-21 13:15:00,10.76,10.77,10.76,10.77,25200.0,10.6647,10.6746,10.6647,10.6746,25200.0
2007-03-21 13:20:00,10.77,10.79,10.77,10.79,42000.0,10.6746,10.6944,10.6746,10.6944,42000.0
2007-03-21 13:25:00,10.79,10.8,10.79,10.79,22400.0,10.6944,10.7044,10.6944,10.6944,22400.0
2007-03-21 13:30:00,10.8,10.8,10.79,10.8,4000.0,10.7044,10.7044,10.6944,10.7044,4000.0
2007-03-21 13:35:00,10.8,10.8,10.78,10.78,66800.0,10.7044,10.7044,10.6845,10.6845,66800.0
2007-03-21 13:40:00,10.78,10.79,10.78,10.79,14800.0,10.6845,10.6944,10.6845,10.6944,14800.0
2007-03-21 13:45:00,10.78,10.79,10.78,10.79,16400.0,10.6845,10.6944,10.6845,10.6944,16400.0
2007-03-21 13:50:00,10.79,10.79,10.79,10.79,25600.0,10.6944,10.6944,10.6944,10.6944,25600.0
2007-03-21 13:55:00,10.79,10.8,10.79,10.8,33200.0,10.6944,10.7044,10.6944,10.7044,33200.0
2007-03-21 14:00:00,10.8,10.8,10.79,10.79,33200.0,10.7044,10.7044,10.6944,10.6944,33200.0
2007-03-21 14:05:00,10.79,10.79,10.79,10.79,38000.0,10.6944,10.6944,10.6944,10.6944,38000.0
2007-03-21 14:10:00,10.79,10.79,10.79,10.79,14800.0,10.6944,10.6944,10.6944,10.6944,14800.0
2007-03-21 14:15:00,10.79,10.85,10.79,10.83,79600.0,10.6944,10.7539,10.6944,10.7341,79600.0
2007-03-21 14:20:00,10.83,10.9,10.83,10.9,97600.0,10.7341,10.8035,10.7341,10.8035,97600.0
2007-03-21 14:25:00,10.9,10.94,10.89,10.92,125600.0,10.8035,10.8431,10.7936,10.8233,125600.0
2007-03-21 14:30:00,10.93,10.96,10.92,10.93,54800.0,10.8332,10.8629,10.8233,10.8332,54800.0
2007-03-21 14:35:00,10.93,10.93,10.91,10.93,16000.0,10.8332,10.8332,10.8134,10.8332,16000.0
2007-03-21 14:40:00,10.92,10.94,10.91,10.94,43600.0,10.8233,10.8431,10.8134,10.8431,43600.0
2007-03-21 14:45:00,10.94,10.97,10.94,10.96,42800.0,10.8431,10.8729,10.8431,10.8629,42800.0
2007-03-21 14:50:00,10.95,10.96,10.95,10.96,28400.0,10.853,10.8629,10.853,10.8629,28400.0
2007-03-21 14:55:00,10.96,10.99,10.96,10.99,77600.0,10.8629,10.8927,10.8629,10.8927,77600.0
2007-03-21 15:00:00,10.99,11.01,10.99,10.99,67600.0,10.8927,10.9125,10.8927,10.8927,67600.0
2007-03-21 15:05:00,10.99,10.99,10.97,10.99,57600.0,10.8927,10.8927,10.8729,10.8927,57600.0
2007-03-21 15:10:00,10.99,10.99,10.95,10.98,53600.0,10.8927,10.8927,10.853,10.8828,53600.0
2007-03-21 15:15:00,10.98,10.98,10.91,10.91,68000.0,10.8828,10.8828,10.8134,10.8134,68000.0
2007-03-21 15:20:00,10.91,10.93,10.87,10.88,163600.0,10.8134,10.8332,10.7737,10.7836,163600.0
2007-03-21 15:25:00,10.88,10.88,10.86,10.87,141200.0,10.7836,10.7836,10.7638,10.7737,141200.0
2007-03-21 15:30:00,10.87,10.89,10.87,10.88,83200.0,10.7737,10.7936,10.7737,10.7836,83200.0
2007-03-21 15:35:00,10.89,10.89,10.84,10.85,128800.0,10.7936,10.7936,10.744,10.7539,128800.0
2007-03-21 15:40:00,10.84,10.86,10.84,10.86,150000.0,10.744,10.7638,10.744,10.7638,150000.0
2007-03-21 15:45:00,10.86,10.88,10.86,10.88,79600.0,10.7638,10.7836,10.7638,10.7836,79600.0
2007-03-21 15:50:00,10.88,10.88,10.86,10.87,114400.0,10.7836,10.7836,10.7638,10.7737,114400.0
2007-03-21 15:55:00,10.86,10.88,10.86,10.87,118400.0,10.7638,10.7836,10.7638,10.7737,118400.0
2007-03-22 09:30:00,10.86,10.87,10.85,10.86,29600.0,10.7638,10.7737,10.7539,10.7638,29600.0
2007-03-22 09:35:00,10.86,10.94,10.86,10.9,74400.0,10.7638,10.8431,10.7638,10.8035,74400.0
2007-03-22 09:40:00,10.9,10.91,10.87,10.87,32400.0,10.8035,10.8134,10.7737,10.7737,32400.0
2007-03-22 09:45:00,10.87,10.87,10.85,10.86,81600.0,10.7737,10.7737,10.7539,10.7638,81600.0
2007-03-22 09:50:00,10.85,10.85,10.76,10.78,128800.0,10.7539,10.7539,10.6647,10.6845,128800.0
2007-03-22 09:55:00,10.78,10.8,10.76,10.8,149600.0,10.6845,10.7044,10.6647,10.7044,149600.0
2007-03-22 10:00:00,10.8,10.8,10.76,10.77,99600.0,10.7044,10.7044,10.6647,10.6746,99600.0
2007-03-22 10:05:00,10.76,10.77,10.76,10.77,143600.0,10.6647,10.6746,10.6647,10.6746,143600.0
2007-03-22 10:10:00,10.77,10.79,10.77,10.79,42000.0,10.6746,10.6944,10.6746,10.6944,42000.0
2007-03-22 10:15:00,10.79,10.83,10.79,10.79,99200.0,10.6944,10.7341,10.6944,10.6944,99200.0
2007-03-22 10:20:00,10.79,10.81,10.78,10.8,34400.0,10.6944,10.7143,10.6845,10.7044,34400.0
2007-03-22 10:25:00,10.8,10.8,10.76,10.79,51600.0,10.7044,10.7044,10.6647,10.6944,51600.0
2007-03-22 10:30:00,10.79,10.79,10.76,10.77,81200.0,10.6944,10.6944,10.6647,10.6746,81200.0
2007-03-22 10:35:00,10.77,10.77,10.76,10.76,51200.0,10.6746,10.6746,10.6647,10.6647,51200.0
2007-03-22 10:40:00,10.76,10.77,10.76,10.77,56000.0,10.6647,10.6746,10.6647,10.6746,56000.0
2007-03-22 10:45:00,10.77,10.77,10.76,10.76,27600.0,10.6746,10.6746,10.6647,10.6647,27600.0
2007-03-22 10:50:00,10.76,10.77,10.76,10.77,52400.0,10.6647,10.6746,10.6647,10.6746,52400.0
2007-03-22 10:55:00,10.77,10.78,10.76,10.77,33600.0,10.6746,10.6845,10.6647,10.6746,33600.0
2007-03-22 11:00:00,10.77,10.77,10.76,10.76,39600.0,10.6746,10.6746,10.6647,10.6647,39600.0
2007-03-22 11:05:00,10.76,10.79,10.76,10.78,66800.0,10.6647,10.6944,10.6647,10.6845,66800.0
2007-03-22 11:10:00,10.78,10.79,10.78,10.78,14000.0,10.6845,10.6944,10.6845,10.6845,14000.0
2007-03-22 11:15:00,10.79,10.79,10.79,10.79,12800.0,10.6944,10.6944,10.6944,10.6944,12800.0
2007-03-22 11:20:00,10.79,10.81,10.79,10.8,21200.0,10.6944,10.7143,10.6944,10.7044,21200.0
2007-03-22 11:25:00,10.8,10.8,10.78,10.78,26000.0,10.7044,10.7044,10.6845,10.6845,26000.0
2007-03-22 11:30:00,10.78,10.8,10.78,10.79,10800.0,10.6845,10.7044,10.6845,10.6944,10800.0
2007-03-22 11:35:00,10.79,10.79,10.78,10.78,35200.0,10.6944,10.6944,10.6845,10.6845,35200.0
2007-03-22 11:40:00,10.78,10.78,10.77,10.77,10800.0,10.6845,10.6845,10.6746,10.6746,10800.0
2007-03-22 11:45:00,10.77,10.78,10.77,10.78,30400.0,10.6746,10.6845,10.6746,10.6845,30400.0
2007-03-22 11:50:00,10.78,10.79,10.78,10.78,8400.0,10.6845,10.6944,10.6845,10.6845,8400.0
2007-03-22 11:55:00,10.79,10.79,10.79,10.79,32000.0,10.6944,10.6944,10.6944,10.6944,32000.0
2007-03-22 12:00:00,10.79,10.81,10.79,10.81,34400.0,10.6944,10.7143,10.6944,10.7143,34400.0
2007-03-22 12:05:00,10.81,10.86,10.81,10.86,32800.0,10.7143,10.7638,10.7143,10.7638,32800.0
2007-03-22 12:10:00,10.86,10.88,10.86,10.87,20400.0,10.7638,10.7836,10.7638,10.7737,20400.0
2007-03-22 12:15:00,10.87,10.88,10.87,10.88,40400.0,10.7737,10.7836,10.7737,10.7836,40400.0
2007-03-22 12:20:00,10.88,10.88,10.87,10.87,11600.0,10.7836,10.7836,10.7737,10.7737,11600.0
2007-03-22 12:25:00,10.87,10.87,10.86,10.86,14000.0,10.7737,10.7737,10.7638,10.7638,14000.0
2007-03-22 12:30:00,10.86,10.86,10.85,10.85,14800.0,10.7638,10.7638,10.7539,10.7539,14800.0
2007-03-22 12:35:00,10.85,10.85,10.83,10.83,10400.0,10.7539,10.7539,10.7341,10.7341,10400.0
2007-03-22 12:40:00,10.83,10.83,10.82,10.82,14400.0,10.7341,10.7341,10.7242,10.7242,14400.0
2007-03-22 12:45:00,10.83,10.83,10.82,10.83,42400.0,10.7341,10.7341,10.7242,10.7341,42400.0
2007-03-22 12:50:00,10.83,10.85,10.83,10.84,16800.0,10.7341,10.7539,10.7341,10.744,16800.0
2007-03-22 12:55:00,10.84,10.84,10.83,10.83,8400.0,10.744,10.744,10.7341,10.7341,8400.0
2007-03-22 13:00:00,10.83,10.83,10.82,10.82,12800.0,10.7341,10.7341,10.7242,10.7242,12800.0
2007-03-22 13:05:00,10.83,10.83,10.81,10.81,18800.0,10.7341,10.7341,10.7143,10.7143,18800.0
2007-03-22 13:10:00,10.81,10.82,10.81,10.82,25600.0,10.7143,10.7242,10.7143,10.7242,25600.0
2007-03-22 13:15:00,10.82,10.82,10.82,10.82,6000.0,10.7242,10.7242,10.7242,10.7242,6000.0
2007-03-22 13:20:00,10.82,10.82,10.82,10.82,7600.0,10.7242,10.7242,10.7242,10.7242,7600.0
2007-03-22 13:25:00,10.82,10.82,10.82,10.82,12400.0,10.7242,10.7242,10.7242,10.7242,12400.0
2007-03-22 13:30:00,10.82,10.82,10.81,10.81,13200.0,10.7242,10.7242,10.7143,10.7143,13200.0
2007-03-22 13:35:00,10.81,10.81,10.81,10.81,8400.0,10.7143,10.7143,10.7143,10.7143,8400.0
2007-03-22 13:40:00,10.81,10.82,10.81,10.82,49600.0,10.7143,10.7242,10.7143,10.7242,49600.0
2007-03-22 13:45:00,10.82,10.82,10.81,10.82,15200.0,10.7242,10.7242,10.7143,10.7242,15200.0
2007-03-22 13:50:00,10.81,10.82,10.81,10.82,16000.0,10.7143,10.7242,10.7143,10.7242,16000.0
2007-03-22 13:55:00,10.82,10.83,10.81,10.82,38000.0,10.7242,10.7341,10.7143,10.7242,38000.0
2007-03-22 14:00:00,10.82,10.86,10.82,10.85,18400.0,10.7242,10.7638,10.7242,10.7539,18400.0
2007-03-22 14:05:00,10.85,10.85,10.85,10.85,3200.0,10.7539,10.7539,10.7539,10.7539,3200.0
2007-03-22 14:10:00,10.85,10.85,10.83,10.84,19600.0,10.7539,10.7539,10.7341,10.744,19600.0
2007-03-22 14:15:00,10.84,10.84,10.82,10.82,15600.0,10.744,10.744,10.7242,10.7242,15600.0
2007-03-22 14:20:00,10.82,10.82,10.81,10.81,17600.0,10.7242,10.7242,10.7143,10.7143,17600.0
2007-03-22 14:25:00,10.82,10.82,10.81,10.81,8800.0,10.7242,10.7242,10.7143,10.7143,8800.0
2007-03-22 14:30:00,10.81,10.81,10.8,10.8,50400.0,10.7143,10.7143,10.7044,10.7044,50400.0
2007-03-22 14:35:00,10.8,10.8,10.8,10.8,21200.0,10.7044,10.7044,10.7044,10.7044,21200.0
2007-03-22 14:40:00,10.8,10.8,10.8,10.8,21600.0,10.7044,10.7044,10.7044,10.7044,21600.0
2007-03-22 14:45:00,10.8,10.8,10.8,10.8,16800.0,10.7044,10.7044,10.7044,10.7044,16800.0
2007-03-22 14:50:00,10.8,10.8,10.77,10.78,55200.0,10.7044,10.7044,10.6746,10.6845,55200.0
2007-03-22 14:55:00,10.78,10.78,10.77,10.78,38000.0,10.6845,10.6845,10.6746,10.6845,38000.0
2007-03-22 15:00:00,10.78,10.79,10.78,10.78,31200.0,10.6845,10.6944,10.6845,10.6845,31200.0
2007-03-22 15:05:00,10.78,10.78,10.77,10.77,64400.0,10.6845,10.6845,10.6746,10.6746,64400.0
2007-03-22 15:10:00,10.77,10.77,10.76,10.77,96400.0,10.6746,10.6746,10.6647,10.6746,96400.0
2007-03-22 15:15:00,10.77,10.78,10.77,10.78,17600.0,10.6746,10.6845,10.6746,10.6845,17600.0
2007-03-22 15:20:00,10.78,10.79,10.78,10.78,32800.0,10.6845,10.6944,10.6845,10.6845,32800.0
2007-03-22 15:25:00,10.77,10.79,10.77,10.79,30800.0,10.6746,10.6944,10.6746,10.6944,30800.0
2007-03-22 15:30:00,10.79,10.81,10.78,10.8,62800.0,10.6944,10.7143,10.6845,10.7044,62800.0
2007-03-22 15:35:00,10.8,10.83,10.8,10.82,102800.0,10.7044,10.7341,10.7044,10.7242,102800.0
2007-03-22 15:40:00,10.81,10.83,10.81,10.82,59600.0,10.7143,10.7341,10.7143,10.7242,59600.0
2007-03-22 15:45:00,10.82,10.82,10.81,10.82,27600.0,10.7242,10.7242,10.7143,10.7242,27600.0
2007-03-22 15:50:00,10.82,10.83,10.82,10.82,72000.0,10.7242,10.7341,10.7242,10.7242,72000.0
2007-03-22 15:55:00,10.82,10.86,10.82,10.86,220000.0,10.7242,10.7638,10.7242,10.7638,220000.0
2007-03-23 09:30:00,10.83,10.84,10.82,10.83,21200.0,10.7341,10.744,10.7242,10.7341,21200.0
2007-03-23 09:35:00,10.83,10.84,10.81,10.82,22000.0,10.7341,10.744,10.7143,10.7242,22000.0
2007-03-23 09:40:00,10.82,10.84,10.8,10.84,20800.0,10.7242,10.744,10.7044,10.744,20800.0
2007-03-23 09:45:00,10.84,10.86,10.83,10.84,32800.0,10.744,10.7638,10.7341,10.744,32800.0
2007-03-23 09:50:00,10.85,10.86,10.85,10.86,20800.0,10.7539,10.7638,10.7539,10.7638,20800.0
2007-03-23 09:55:00,10.86,10.86,10.84,10.84,10400.0,10.7638,10.7638,10.744,10.744,10400.0
2007-03-23 10:00:00,10.84,10.91,10.84,10.91,67600.0,10.744,10.8134,10.744,10.8134,67600.0
2007-03-23 10:05:00,10.91,10.91,10.87,10.87,26000.0,10.8134,10.8134,10.7737,10.7737,26000.0
2007-03-23 10:10:00,10.87,10.87,10.85,10.85,12800.0,10.7737,10.7737,10.7539,10.7539,12800.0
2007-03-23 10:15:00,10.85,10.87,10.84,10.86,28800.0,10.7539,10.7737,10.744,10.7638,28800.0
2007-03-23 10:20:00,10.86,10.87,10.85,10.86,27600.0,10.7638,10.7737,10.7539,10.7638,27600.0
2007-03-23 10:25:00,10.86,10.88,10.85,10.86,12800.0,10.7638,10.7836,10.7539,10.7638,12800.0
2007-03-23 10:30:00,10.86,10.86,10.83,10.83,14000.0,10.7638,10.7638,10.7341,10.7341,14000.0
2007-03-23 10:35:00,10.83,10.85,10.82,10.84,18400.0,10.7341,10.7539,10.7242,10.744,18400.0
2007-03-23 10:40:00,10.84,10.85,10.84,10.84,12400.0,10.744,10.7539,10.744,10.744,12400.0
2007-03-23 10:45:00,10.84,10.85,10.84,10.84,10800.0,10.744,10.7539,10.744,10.744,10800.0
2007-03-23 10:50:00,10.84,10.85,10.84,10.84,21200.0,10.744,10.7539,10.744,10.744,21200.0
2007-03-23 10:55:00,10.85,10.86,10.84,10.84,24400.0,10.7539,10.7638,10.744,10.744,24400.0
2007-03-23 11:00:00,10.84,10.85,10.83,10.84,74400.0,10.744,10.7539,10.7341,10.744,74400.0
2007-03-23 11:05:00,10.84,10.84,10.83,10.83,5200.0,10.744,10.744,10.7341,10.7341,5200.0
2007-03-23 11:10:00,10.83,10.83,10.81,10.82,22400.0,10.7341,10.7341,10.7143,10.7242,22400.0
2007-03-23 11:15:00,10.83,10.85,10.83,10.85,23600.0,10.7341,10.7539,10.7341,10.7539,23600.0
2007-03-23 11:20:00,10.84,10.84,10.84,10.84,14000.0,10.744,10.744,10.744,10.744,14000.0
2007-03-23 11:25:00,10.84,10.84,10.83,10.84,9200.0,10.744,10.744,10.7341,10.744,9200.0
2007-03-23 11:30:00,10.84,10.84,10.83,10.84,22400.0,10.744,10.744,10.7341,10.744,22400.0
2007-03-23 11:35:00,10.84,10.84,10.84,10.84,18400.0,10.744,10.744,10.744,10.744,18400.0
2007-03-23 11:40:00,10.84,10.84,10.82,10.82,16800.0,10.744,10.744,10.7242,10.7242,16800.0
2007-03-23 11:45:00,10.83,10.83,10.82,10.83,18800.0,10.7341,10.7341,10.7242,10.7341,18800.0
2007-03-23 11:50:00,10.82,10.83,10.82,10.82,15200.0,10.7242,10.7341,10.7242,10.7242,15200.0
2007-03-23 11:55:00,10.82,10.83,10.82,10.83,24400.0,10.7242,10.7341,10.7242,10.7341,24400.0
2007-03-23 12:00:00,10.83,10.83,10.82,10.83,12800.0,10.7341,10.7341,10.7242,10.7341,12800.0
2007-03-23 12:05:00,10.83,10.85,10.83,10.84,26000.0,10.7341,10.7539,10.7341,10.744,26000.0
2007-03-23 12:10:00,10.84,10.84,10.83,10.83,11200.0,10.744,10.744,10.7341,10.7341,11200.0
2007-03-23 12:15:00,10.83,10.83,10.82,10.82,22000.0,10.7341,10.7341,10.7242,10.7242,22000.0
2007-03-23 12:20:00,10.82,10.82,10.82,10.82,10000.0,10.7242,10.7242,10.7242,10.7242,10000.0
2007-03-23 12:25:00,10.82,10.86,10.82,10.85,42000.0,10.7242,10.7638,10.7242,10.7539,42000.0
2007-03-23 12:30:00,10.85,10.86,10.85,10.86,62800.0,10.7539,10.7638,10.7539,10.7638,62800.0
2007-03-23 12:35:00,10.86,10.88,10.86,10.87,20000.0,10.7638,10.7836,10.7638,10.7737,20000.0
2007-03-23 12:40:00,10.87,10.87,10.87,10.87,13200.0,10.7737,10.7737,10.7737,10.7737,13200.0
2007-03-23 12:45:00,10.87,10.88,10.87,10.87,27200.0,10.7737,10.7836,10.7737,10.7737,27200.0
2007-03-23 12:50:00,10.87,10.88,10.87,10.87,17600.0,10.7737,10.7836,10.7737,10.7737,17600.0
2007-03-23 12:55:00,10.87,10.87,10.86,10.86,12000.0,10.7737,10.7737,10.7638,10.7638,12000.0
2007-03-23 13:00:00,10.86,10.86,10.85,10.85,8800.0,10.7638,10.7638,10.7539,10.7539,8800.0
2007-03-23 13:05:00,10.85,10.85,10.83,10.83,49600.0,10.7539,10.7539,10.7341,10.7341,49600.0
2007-03-23 13:10:00,10.83,10.84,10.83,10.84,22800.0,10.7341,10.744,10.7341,10.744,22800.0
2007-03-23 13:15:00,10.84,10.84,10.83,10.83,27200.0,10.744,10.744,10.7341,10.7341,27200.0
2007-03-23 13:20:00,10.84,10.84,10.84,10.84,10000.0,10.744,10.744,10.744,10.744,10000.0
2007-03-23 13:25:00,10.84,10.84,10.84,10.84,11200.0,10.744,10.744,10.744,10.744,11200.0
2007-03-23 13:30:00,10.84,10.86,10.84,10.85,23600.0,10.744,10.7638,10.744,10.7539,23600.0
2007-03-23 13:35:00,10.85,10.85,10.84,10.84,23600.0,10.7539,10.7539,10.744,10.744,23600.0
2007-03-23 13:40:00,10.84,10.84,10.84,10.84,15600.0,10.744,10.744,10.744,10.744,15600.0
2007-03-23 13:45:00,10.84,10.84,10.84,10.84,17200.0,10.744,10.744,10.744,10.744,17200.0
2007-03-23 13:50:00,10.84,10.85,10.84,10.84,62400.0,10.744,10.7539,10.744,10.744,62400.0
2007-03-23 13:55:00,10.84,10.85,10.84,10.84,50400.0,10.744,10.7539,10.744,10.744,50400.0
2007-03-23 14:00:00,10.84,10.85,10.83,10.83,73600.0,10.744,10.7539,10.7341,10.7341,73600.0
2007-03-23 14:05:00,10.83,10.85,10.83,10.84,80000.0,10.7341,10.7539,10.7341,10.744,80000.0
2007-03-23 14:10:00,10.84,10.86,10.84,10.86,76400.0,10.744,10.7638,10.744,10.7638,76400.0
2007-03-23 14:15:00,10.86,10.87,10.84,10.84,48800.0,10.7638,10.7737,10.744,10.744,48800.0
2007-03-23 14:20:00,10.84,10.86,10.84,10.85,58000.0,10.744,10.7638,10.744,10.7539,58000.0
2007-03-23 14:25:00,10.85,10.86,10.84,10.85,70800.0,10.7539,10.7638,10.744,10.7539,70800.0
2007-03-23 14:30:00,10.85,10.85,10.84,10.85,48800.0,10.7539,10.7539,10.744,10.7539,48800.0
2007-03-23 14:35:00,10.85,10.85,10.84,10.84,45200.0,10.7539,10.7539,10.744,10.744,45200.0
2007-03-23 14:40:00,10.84,10.85,10.83,10.84,94400.0,10.744,10.7539,10.7341,10.744,94400.0
2007-03-23 14:45:00,10.84,10.85,10.83,10.84,36400.0,10.744,10.7539,10.7341,10.744,36400.0
2007-03-23 14:50:00,10.84,10.85,10.84,10.84,52800.0,10.744,10.7539,10.744,10.744,52800.0
2007-03-23 14:55:00,10.84,10.85,10.84,10.85,29200.0,10.744,10.7539,10.744,10.7539,29200.0
2007-03-23 15:00:00,10.85,10.85,10.84,10.85,72800.0,10.7539,10.7539,10.744,10.7539,72800.0
2007-03-23 15:05:00,10.85,10.85,10.84,10.85,66000.0,10.7539,10.7539,10.744,10.7539,66000.0
2007-03-23 15:10:00,10.85,10.85,10.84,10.84,84000.0,10.7539,10.7539,10.744,10.744,84000.0
2007-03-23 15:15:00,10.84,10.85,10.83,10.84,88000.0,10.744,10.7539,10.7341,10.744,88000.0
2007-03-23 15:20:00,10.84,10.86,10.83,10.85,102800.0,10.744,10.7638,10.7341,10.7539,102800.0
2007-03-23 15:25:00,10.85,10.85,10.83,10.83,54000.0,10.7539,10.7539,10.7341,10.7341,54000.0
2007-03-23 15:30:00,10.83,10.83,10.83,10.83,21600.0,10.7341,10.7341,10.7341,10.7341,21600.0
2007-03-23 15:35:00,10.83,10.83,10.83,10.83,38800.0,10.7341,10.7341,10.7341,10.7341,38800.0
2007-03-23 15:40:00,10.84,10.85,10.84,10.84,22800.0,10.744,10.7539,10.744,10.744,22800.0
2007-03-23 15:45:00,10.84,10.84,10.83,10.84,38800.0,10.744,10.744,10.7341,10.744,38800.0
2007-03-23 15:50:00,10.84,10.84,10.84,10.84,26800.0,10.744,10.744,10.744,10.744,26800.0
2007-03-23 15:55:00,10.84,10.84,10.81,10.81,42000.0,10.744,10.744,10.7143,10.7143,42000.0
2007-03-26 09:30:00,10.76,10.76,10.74,10.74,104400.0,10.6647,10.6647,10.6449,10.6449,104400.0
2007-03-26 09:35:00,10.74,10.77,10.74,10.77,48400.0,10.6449,10.6746,10.6449,10.6746,48400.0
2007-03-26 09:40:00,10.76,10.81,10.75,10.79,108800.0,10.6647,10.7143,10.6548,10.6944,108800.0
2007-03-26 09:45:00,10.79,10.8,10.79,10.8,41200.0,10.6944,10.7044,10.6944,10.7044,41200.0
2007-03-26 09:50:00,10.8,10.8,10.78,10.8,52400.0,10.7044,10.7044,10.6845,10.7044,52400.0
2007-03-26 09:55:00,10.8,10.81,10.79,10.8,70400.0,10.7044,10.7143,10.6944,10.7044,70400.0
2007-03-26 10:00:00,10.8,10.8,10.75,10.76,80000.0,10.7044,10.7044,10.6548,10.6647,80000.0
2007-03-26 10:05:00,10.76,10.76,10.65,10.7,103600.0,10.6647,10.6647,10.5557,10.6052,103600.0
2007-03-26 10:10:00,10.7,10.71,10.65,10.71,24400.0,10.6052,10.6152,10.5557,10.6152,24400.0
2007-03-26 10:15:00,10.71,10.72,10.7,10.72,47200.0,10.6152,10.6251,10.6052,10.6251,47200.0
2007-03-26 10:20:00,10.74,10.74,10.71,10.72,18000.0,10.6449,10.6449,10.6152,10.6251,18000.0
2007-03-26 10:25:00,10.71,10.71,10.69,10.69,16400.0,10.6152,10.6152,10.5953,10.5953,16400.0
2007-03-26 10:30:00,10.69,10.71,10.69,10.69,33200.0,10.5953,10.6152,10.5953,10.5953,33200.0
2007-03-26 10:35:00,10.7,10.71,10.69,10.7,59600.0,10.6052,10.6152,10.5953,10.6052,59600.0
2007-03-26 10:40:00,10.7,10.7,10.7,10.7,28400.0,10.6052,10.6052,10.6052,10.6052,28400.0
2007-03-26 10:45:00,10.7,10.72,10.7,10.72,38800.0,10.6052,10.6251,10.6052,10.6251,38800.0
2007-03-26 10:50:00,10.72,10.73,10.71,10.72,38400.0,10.6251,10.635,10.6152,10.6251,38400.0
2007-03-26 10:55:00,10.72,10.72,10.71,10.71,47200.0,10.6251,10.6251,10.6152,10.6152,47200.0
2007-03-26 11:00:00,10.71,10.71,10.68,10.69,38000.0,10.6152,10.6152,10.5854,10.5953,38000.0
2007-03-26 11:05:00,10.69,10.72,10.69,10.69,71600.0,10.5953,10.6251,10.5953,10.5953,71600.0
2007-03-26 11:10:00,10.69,10.7,10.69,10.69,37200.0,10.5953,10.6052,10.5953,10.5953,37200.0
2007-03-26 11:15:00,10.69,10.69,10.67,10.68,17200.0,10.5953,10.5953,10.5755,10.5854,17200.0
2007-03-26 11:20:00,10.68,10.68,10.67,10.67,42400.0,10.5854,10.5854,10.5755,10.5755,42400.0
2007-03-26 11:25:00,10.67,10.67,10.65,10.65,37600.0,10.5755,10.5755,10.5557,10.5557,37600.0
2007-03-26 11:30:00,10.66,10.66,10.64,10.64,29200.0,10.5656,10.5656,10.5458,10.5458,29200.0
2007-03-26 11:35:00,10.65,10.66,10.64,10.65,74000.0,10.5557,10.5656,10.5458,10.5557,74000.0
2007-03-26 11:40:00,10.64,10.66,10.64,10.66,37200.0,10.5458,10.5656,10.5458,10.5656,37200.0
2007-03-26 11:45:00,10.65,10.66,10.65,10.65,30400.0,10.5557,10.5656,10.5557,10.5557,30400.0
2007-03-26 11:50:00,10.65,10.65,10.64,10.64,29600.0,10.5557,10.5557,10.5458,10.5458,29600.0
2007-03-26 11:55:00,10.64,10.65,10.63,10.63,21200.0,10.5458,10.5557,10.5359,10.5359,21200.0
2007-03-26 12:00:00,10.64,10.65,10.63,10.65,43200.0,10.5458,10.5557,10.5359,10.5557,43200.0
2007-03-26 12:05:00,10.65,10.66,10.63,10.64,32000.0,10.5557,10.5656,10.5359,10.5458,32000.0
2007-03-26 12:10:00,10.63,10.65,10.63,10.65,24800.0,10.5359,10.5557,10.5359,10.5557,24800.0
2007-03-26 12:15:00,10.64,10.65,10.64,10.65,10000.0,10.5458,10.5557,10.5458,10.5557,10000.0
2007-03-26 12:20:00,10.65,10.65,10.64,10.65,49600.0,10.5557,10.5557,10.5458,10.5557,49600.0
2007-03-26 12:25:00,10.66,10.67,10.66,10.67,49600.0,10.5656,10.5755,10.5656,10.5755,49600.0
2007-03-26 12:30:00,10.67,10.68,10.67,10.68,31600.0,10.5755,10.5854,10.5755,10.5854,31600.0
2007-03-26 12:35:00,10.68,10.68,10.66,10.66,48000.0,10.5854,10.5854,10.5656,10.5656,48000.0
2007-03-26 12:40:00,10.66,10.67,10.66,10.66,35600.0,10.5656,10.5755,10.5656,10.5656,35600.0
2007-03-26 12:45:00,10.66,10.68,10.66,10.68,38800.0,10.5656,10.5854,10.5656,10.5854,38800.0
2007-03-26 12:50:00,10.68,10.68,10.66,10.66,30000.0,10.5854,10.5854,10.5656,10.5656,30000.0
2007-03-26 12:55:00,10.66,10.66,10.65,10.65,11600.0,10.5656,10.5656,10.5557,10.5557,11600.0
2007-03-26 13:00:00,10.65,10.65,10.65,10.65,21200.0,10.5557,10.5557,10.5557,10.5557,21200.0
2007-03-26 13:05:00,10.65,10.65,10.65,10.65,6000.0,10.5557,10.5557,10.5557,10.5557,6000.0
2007-03-26 13:10:00,10.65,10.65,10.64,10.65,28800.0,10.5557,10.5557,10.5458,10.5557,28800.0
2007-03-26 13:15:00,10.64,10.65,10.64,10.65,31200.0,10.5458,10.5557,10.5458,10.5557,31200.0
2007-03-26 13:20:00,10.65,10.65,10.64,10.65,18000.0,10.5557,10.5557,10.5458,10.5557,18000.0
2007-03-26 13:25:00,10.65,10.65,10.65,10.65,25600.0,10.5557,10.5557,10.5557,10.5557,25600.0
2007-03-26 13:30:00,10.65,10.69,10.65,10.69,52400.0,10.5557,10.5953,10.5557,10.5953,52400.0
2007-03-26 13:35:00,10.69,10.69,10.69,10.69,9600.0,10.5953,10.5953,10.5953,10.5953,9600.0
2007-03-26 13:40:00,10.69,10.71,10.68,10.71,44400.0,10.5953,10.6152,10.5854,10.6152,44400.0
2007-03-26 13:45:00,10.71,10.72,10.71,10.72,42800.0,10.6152,10.6251,10.6152,10.6251,42800.0
2007-03-26 13:50:00,10.72,10.74,10.7,10.7,47600.0,10.6251,10.6449,10.6052,10.6052,47600.0
2007-03-26 13:55:00,10.7,10.71,10.7,10.7,22800.0,10.6052,10.6152,10.6052,10.6052,22800.0
2007-03-26 14:00:00,10.7,10.75,10.7,10.75,77600.0,10.6052,10.6548,10.6052,10.6548,77600.0
2007-03-26 14:05:00,10.74,10.75,10.74,10.74,17600.0,10.6449,10.6548,10.6449,10.6449,17600.0
2007-03-26 14:10:00,10.74,10.75,10.74,10.75,43600.0,10.6449,10.6548,10.6449,10.6548,43600.0
2007-03-26 14:15:00,10.75,10.75,10.74,10.75,21200.0,10.6548,10.6548,10.6449,10.6548,21200.0
2007-03-26 14:20:00,10.75,10.75,10.69,10.7,32000.0,10.6548,10.6548,10.5953,10.6052,32000.0
2007-03-26 14:25:00,10.7,10.73,10.7,10.72,40800.0,10.6052,10.635,10.6052,10.6251,40800.0
2007-03-26 14:30:00,10.72,10.74,10.71,10.74,32800.0,10.6251,10.6449,10.6152,10.6449,32800.0
2007-03-26 14:35:00,10.74,10.74,10.71,10.72,15200.0,10.6449,10.6449,10.6152,10.6251,15200.0
2007-03-26 14:40:00,10.72,10.74,10.71,10.73,45600.0,10.6251,10.6449,10.6152,10.635,45600.0
2007-03-26 14:45:00,10.72,10.73,10.72,10.72,28800.0,10.6251,10.635,10.6251,10.6251,28800.0
2007-03-26 14:50:00,10.72,10.73,10.72,10.72,43200.0,10.6251,10.635,10.6251,10.6251,43200.0
2007-03-26 14:55:00,10.73,10.73,10.72,10.72,37200.0,10.635,10.635,10.6251,10.6251,37200.0
2007-03-26 15:00:00,10.73,10.73,10.72,10.73,52000.0,10.635,10.635,10.6251,10.635,52000.0
2007-03-26 15:05:00,10.73,10.74,10.73,10.73,49600.0,10.635,10.6449,10.635,10.635,49600.0
2007-03-26 15:10:00,10.73,10.75,10.73,10.74,25200.0,10.635,10.6548,10.635,10.6449,25200.0
2007-03-26 15:15:00,10.74,10.75,10.74,10.74,33200.0,10.6449,10.6548,10.6449,10.6449,33200.0
2007-03-26 15:20:00,10.74,10.74,10.72,10.72,21600.0,10.6449,10.6449,10.6251,10.6251,21600.0
2007-03-26 15:25:00,10.72,10.74,10.72,10.74,32000.0,10.6251,10.6449,10.6251,10.6449,32000.0
2007-03-26 15:30:00,10.74,10.75,10.74,10.75,33600.0,10.6449,10.6548,10.6449,10.6548,33600.0
2007-03-26 15:35:00,10.75,10.75,10.72,10.73,48400.0,10.6548,10.6548,10.6251,10.635,48400.0
2007-03-26 15:40:00,10.73,10.75,10.72,10.75,117600.0,10.635,10.6548,10.6251,10.6548,117600.0
2007-03-26 15:45:00,10.75,10.77,10.75,10.77,48000.0,10.6548,10.6746,10.6548,10.6746,48000.0
2007-03-26 15:50:00,10.76,10.77,10.76,10.76,57600.0,10.6647,10.6746,10.6647,10.6647,57600.0
2007-03-26 15:55:00,10.76,10.76,10.73,10.74,114000.0,10.6647,10.6647,10.635,10.6449,114000.0
2007-03-27 09:30:00,10.75,10.77,10.7,10.72,114400.0,10.6548,10.6746,10.6052,10.6251,114400.0
2007-03-27 09:35:00,10.75,10.78,10.73,10.75,38400.0,10.6548,10.6845,10.635,10.6548,38400.0
2007-03-27 09:40:00,10.74,10.76,10.74,10.76,13600.0,10.6449,10.6647,10.6449,10.6647,13600.0
2007-03-27 09:45:00,10.74,10.76,10.74,10.76,9200.0,10.6449,10.6647,10.6449,10.6647,9200.0
2007-03-27 09:50:00,10.76,10.77,10.75,10.75,23200.0,10.6647,10.6746,10.6548,10.6548,23200.0
2007-03-27 09:55:00,10.75,10.77,10.75,10.76,19200.0,10.6548,10.6746,10.6548,10.6647,19200.0
2007-03-27 10:00:00,10.76,10.77,10.75,10.77,30000.0,10.6647,10.6746,10.6548,10.6746,30000.0
2007-03-27 10:05:00,10.77,10.77,10.74,10.75,20000.0,10.6746,10.6746,10.6449,10.6548,20000.0
2007-03-27 10:10:00,10.75,10.75,10.74,10.74,22000.0,10.6548,10.6548,10.6449,10.6449,22000.0
2007-03-27 10:15:00,10.73,10.74,10.72,10.73,17200.0,10.635,10.6449,10.6251,10.635,17200.0
2007-03-27 10:20:00,10.73,10.73,10.72,10.73,48000.0,10.635,10.635,10.6251,10.635,48000.0
2007-03-27 10:25:00,10.73,10.73,10.73,10.73,76000.0,10.635,10.635,10.635,10.635,76000.0
2007-03-27 10:30:00,10.73,10.74,10.73,10.73,98400.0,10.635,10.6449,10.635,10.635,98400.0
2007-03-27 10:35:00,10.73,10.74,10.71,10.74,24000.0,10.635,10.6449,10.6152,10.6449,24000.0
2007-03-27 10:40:00,10.74,10.76,10.74,10.75,22800.0,10.6449,10.6647,10.6449,10.6548,22800.0
2007-03-27 10:45:00,10.75,10.75,10.74,10.75,12400.0,10.6548,10.6548,10.6449,10.6548,12400.0
2007-03-27 10:50:00,10.75,10.75,10.75,10.75,69200.0,10.6548,10.6548,10.6548,10.6548,69200.0
2007-03-27 10:55:00,10.75,10.76,10.74,10.76,11600.0,10.6548,10.6647,10.6449,10.6647,11600.0
2007-03-27 11:00:00,10.76,10.77,10.75,10.76,10400.0,10.6647,10.6746,10.6548,10.6647,10400.0
2007-03-27 11:05:00,10.76,10.77,10.76,10.76,9600.0,10.6647,10.6746,10.6647,10.6647,9600.0
2007-03-27 11:10:00,10.76,10.76,10.72,10.72,50400.0,10.6647,10.6647,10.6251,10.6251,50400.0
2007-03-27 11:15:00,10.72,10.74,10.72,10.74,18400.0,10.6251,10.6449,10.6251,10.6449,18400.0
2007-03-27 11:20:00,10.74,10.74,10.74,10.74,44400.0,10.6449,10.6449,10.6449,10.6449,44400.0
2007-03-27 11:25:00,10.74,10.74,10.73,10.73,26000.0,10.6449,10.6449,10.635,10.635,26000.0
2007-03-27 11:30:00,10.73,10.73,10.71,10.71,21600.0,10.635,10.635,10.6152,10.6152,21600.0
2007-03-27 11:35:00,10.71,10.72,10.71,10.72,8000.0,10.6152,10.6251,10.6152,10.6251,8000.0
2007-03-27 11:40:00,10.72,10.74,10.72,10.72,27600.0,10.6251,10.6449,10.6251,10.6251,27600.0
2007-03-27 11:45:00,10.71,10.71,10.7,10.71,316000.0,10.6152,10.6152,10.6052,10.6152,316000.0
2007-03-27 11:50:00,10.7,10.71,10.69,10.71,53200.0,10.6052,10.6152,10.5953,10.6152,53200.0
2007-03-27 11:55:00,10.71,10.71,10.7,10.71,45200.0,10.6152,10.6152,10.6052,10.6152,45200.0
2007-03-27 12:00:00,10.71,10.72,10.71,10.72,110400.0,10.6152,10.6251,10.6152,10.6251,110400.0
2007-03-27 12:05:00,10.72,10.72,10.71,10.72,41600.0,10.6251,10.6251,10.6152,10.6251,41600.0
2007-03-27 12:10:00,10.71,10.72,10.71,10.72,15600.0,10.6152,10.6251,10.6152,10.6251,15600.0
2007-03-27 12:15:00,10.72,10.72,10.71,10.71,36400.0,10.6251,10.6251,10.6152,10.6152,36400.0
2007-03-27 12:20:00,10.72,10.72,10.71,10.71,4400.0,10.6251,10.6251,10.6152,10.6152,4400.0
2007-03-27 12:25:00,10.71,10.72,10.71,10.72,12800.0,10.6152,10.6251,10.6152,10.6251,12800.0
2007-03-27 12:30:00,10.72,10.73,10.72,10.73,49600.0,10.6251,10.635,10.6251,10.635,49600.0
2007-03-27 12:35:00,10.73,10.74,10.73,10.73,22400.0,10.635,10.6449,10.635,10.635,22400.0
2007-03-27 12:40:00,10.73,10.74,10.73,10.74,30000.0,10.635,10.6449,10.635,10.6449,30000.0
2007-03-27 12:45:00,10.74,10.75,10.74,10.75,21600.0,10.6449,10.6548,10.6449,10.6548,21600.0
2007-03-27 12:50:00,10.75,10.76,10.75,10.76,31200.0,10.6548,10.6647,10.6548,10.6647,31200.0
2007-03-27 12:55:00,10.76,10.78,10.76,10.78,18400.0,10.6647,10.6845,10.6647,10.6845,18400.0
2007-03-27 13:00:00,10.78,10.78,10.77,10.77,18800.0,10.6845,10.6845,10.6746,10.6746,18800.0
2007-03-27 13:05:00,10.77,10.78,10.77,10.78,61200.0,10.6746,10.6845,10.6746,10.6845,61200.0
2007-03-27 13:10:00,10.79,10.83,10.79,10.81,51200.0,10.6944,10.7341,10.6944,10.7143,51200.0
2007-03-27 13:15:00,10.81,10.81,10.8,10.8,17600.0,10.7143,10.7143,10.7044,10.7044,17600.0
2007-03-27 13:20:00,10.8,10.8,10.8,10.8,22800.0,10.7044,10.7044,10.7044,10.7044,22800.0
2007-03-27 13:25:00,10.8,10.8,10.8,10.8,16800.0,10.7044,10.7044,10.7044,10.7044,16800.0
2007-03-27 13:30:00,10.8,10.8,10.78,10.78,12800.0,10.7044,10.7044,10.6845,10.6845,12800.0
2007-03-27 13:35:00,10.78,10.78,10.77,10.78,21200.0,10.6845,10.6845,10.6746,10.6845,21200.0
2007-03-27 13:40:00,10.77,10.77,10.77,10.77,11200.0,10.6746,10.6746,10.6746,10.6746,11200.0
2007-03-27 13:45:00,10.77,10.78,10.77,10.78,26800.0,10.6746,10.6845,10.6746,10.6845,26800.0
2007-03-27 13:50:00,10.78,10.79,10.78,10.79,10400.0,10.6845,10.6944,10.6845,10.6944,10400.0
2007-03-27 13:55:00,10.79,10.79,10.78,10.78,7600.0,10.6944,10.6944,10.6845,10.6845,7600.0
2007-03-27 14:00:00,10.79,10.79,10.78,10.79,11600.0,10.6944,10.6944,10.6845,10.6944,11600.0
2007-03-27 14:05:00,10.79,10.79,10.76,10.77,21600.0,10.6944,10.6944,10.6647,10.6746,21600.0
2007-03-27 14:10:00,10.77,10.77,10.77,10.77,10400.0,10.6746,10.6746,10.6746,10.6746,10400.0
2007-03-27 14:15:00,10.77,10.79,10.77,10.79,21200.0,10.6746,10.6944,10.6746,10.6944,21200.0
2007-03-27 14:20:00,10.79,10.79,10.77,10.77,11200.0,10.6944,10.6944,10.6746,10.6746,11200.0
2007-03-27 14:25:00,10.77,10.78,10.76,10.77,35600.0,10.6746,10.6845,10.6647,10.6746,35600.0
2007-03-27 14:30:00,10.77,10.78,10.75,10.77,62000.0,10.6746,10.6845,10.6548,10.6746,62000.0
2007-03-27 14:35:00,10.77,10.77,10.75,10.75,8800.0,10.6746,10.6746,10.6548,10.6548,8800.0
2007-03-27 14:40:00,10.75,10.77,10.74,10.75,34000.0,10.6548,10.6746,10.6449,10.6548,34000.0
2007-03-27 14:45:00,10.75,10.76,10.74,10.74,28800.0,10.6548,10.6647,10.6449,10.6449,28800.0
2007-03-27 14:50:00,10.73,10.74,10.73,10.74,17200.0,10.635,10.6449,10.635,10.6449,17200.0
2007-03-27 14:55:00,10.74,10.74,10.73,10.73,21600.0,10.6449,10.6449,10.635,10.635,21600.0
2007-03-27 15:00:00,10.73,10.74,10.72,10.73,43600.0,10.635,10.6449,10.6251,10.635,43600.0
2007-03-27 15:05:00,10.73,10.76,10.72,10.76,640000.0,10.635,10.6647,10.6251,10.6647,640000.0
2007-03-27 15:10:00,10.76,10.76,10.75,10.75,20000.0,10.6647,10.6647,10.6548,10.6548,20000.0
2007-03-27 15:15:00,10.75,10.75,10.74,10.74,24000.0,10.6548,10.6548,10.6449,10.6449,24000.0
2007-03-27 15:20:00,10.74,10.77,10.74,10.77,26000.0,10.6449,10.6746,10.6449,10.6746,26000.0
2007-03-27 15:25:00,10.77,10.77,10.76,10.76,14000.0,10.6746,10.6746,10.6647,10.6647,14000.0
2007-03-27 15:30:00,10.76,10.76,10.75,10.75,22000.0,10.6647,10.6647,10.6548,10.6548,22000.0
2007-03-27 15:35:00,10.75,10.75,10.73,10.73,24400.0,10.6548,10.6548,10.635,10.635,24400.0
2007-03-27 15:40:00,10.73,10.73,10.71,10.72,36400.0,10.635,10.635,10.6152,10.6251,36400.0
2007-03-27 15:45:00,10.72,10.72,10.72,10.72,47600.0,10.6251,10.6251,10.6251,10.6251,47600.0
2007-03-27 15:50:00,10.72,10.72,10.7,10.7,43200.0,10.6251,10.6251,10.6052,10.6052,43200.0
2007-03-27 15:55:00,10.7,10.7,10.7,10.7,383600.0,10.6052,10.6052,10.6052,10.6052,383600.0
2007-03-28 09:30:00,10.68,10.68,10.6,10.63,54400.0,10.5854,10.5854,10.5061,10.5359,54400.0
2007-03-28 09:35:00,10.63,10.66,10.56,10.64,84800.0,10.5359,10.5656,10.4665,10.5458,84800.0
2007-03-28 09:40:00,10.63,10.68,10.61,10.68,24800.0,10.5359,10.5854,10.516,10.5854,24800.0
2007-03-28 09:45:00,10.67,10.68,10.62,10.63,31200.0,10.5755,10.5854,10.526,10.5359,31200.0
2007-03-28 09:50:00,10.64,10.69,10.64,10.68,14400.0,10.5458,10.5953,10.5458,10.5854,14400.0
2007-03-28 09:55:00,10.67,10.67,10.65,10.65,6400.0,10.5755,10.5755,10.5557,10.5557,6400.0
2007-03-28 10:00:00,10.65,10.65,10.63,10.64,16400.0,10.5557,10.5557,10.5359,10.5458,16400.0
2007-03-28 10:05:00,10.65,10.65,10.65,10.65,4400.0,10.5557,10.5557,10.5557,10.5557,4400.0
2007-03-28 10:10:00,10.65,10.66,10.64,10.65,12800.0,10.5557,10.5656,10.5458,10.5557,12800.0
2007-03-28 10:15:00,10.64,10.68,10.64,10.68,41600.0,10.5458,10.5854,10.5458,10.5854,41600.0
2007-03-28 10:20:00,10.67,10.67,10.66,10.67,17200.0,10.5755,10.5755,10.5656,10.5755,17200.0
2007-03-28 10:25:00,10.67,10.7,10.67,10.7,30000.0,10.5755,10.6052,10.5755,10.6052,30000.0
2007-03-28 10:30:00,10.7,10.7,10.66,10.66,33600.0,10.6052,10.6052,10.5656,10.5656,33600.0
2007-03-28 10:35:00,10.66,10.66,10.63,10.64,62800.0,10.5656,10.5656,10.5359,10.5458,62800.0
2007-03-28 10:40:00,10.64,10.64,10.63,10.63,12800.0,10.5458,10.5458,10.5359,10.5359,12800.0
2007-03-28 10:45:00,10.62,10.62,10.6,10.61,37600.0,10.526,10.526,10.5061,10.516,37600.0
2007-03-28 10:50:00,10.62,10.63,10.62,10.62,12800.0,10.526,10.5359,10.526,10.526,12800.0
2007-03-28 10:55:00,10.62,10.68,10.62,10.68,51200.0,10.526,10.5854,10.526,10.5854,51200.0
2007-03-28 11:00:00,10.68,10.68,10.66,10.67,21200.0,10.5854,10.5854,10.5656,10.5755,21200.0
2007-03-28 11:05:00,10.67,10.71,10.67,10.71,47600.0,10.5755,10.6152,10.5755,10.6152,47600.0
2007-03-28 11:10:00,10.7,10.7,10.68,10.69,28000.0,10.6052,10.6052,10.5854,10.5953,28000.0
2007-03-28 11:15:00,10.69,10.69,10.68,10.69,24400.0,10.5953,10.5953,10.5854,10.5953,24400.0
2007-03-28 11:20:00,10.69,10.69,10.67,10.67,7200.0,10.5953,10.5953,10.5755,10.5755,7200.0
2007-03-28 11:25:00,10.68,10.68,10.67,10.67,2400.0,10.5854,10.5854,10.5755,10.5755,2400.0
2007-03-28 11:30:00,10.67,10.68,10.66,10.67,22000.0,10.5755,10.5854,10.5656,10.5755,22000.0
2007-03-28 11:35:00,10.67,10.67,10.65,10.67,20800.0,10.5755,10.5755,10.5557,10.5755,20800.0
2007-03-28 11:40:00,10.67,10.67,10.65,10.67,6400.0,10.5755,10.5755,10.5557,10.5755,6400.0
2007-03-28 11:45:00,10.67,10.7,10.67,10.69,23200.0,10.5755,10.6052,10.5755,10.5953,23200.0
2007-03-28 11:50:00,10.7,10.7,10.68,10.7,34800.0,10.6052,10.6052,10.5854,10.6052,34800.0
2007-03-28 11:55:00,10.7,10.71,10.69,10.71,18400.0,10.6052,10.6152,10.5953,10.6152,18400.0
2007-03-28 12:00:00,10.71,10.73,10.71,10.72,40000.0,10.6152,10.635,10.6152,10.6251,40000.0
2007-03-28 12:05:00,10.72,10.76,10.72,10.76,45600.0,10.6251,10.6647,10.6251,10.6647,45600.0
2007-03-28 12:10:00,10.76,10.76,10.75,10.75,13200.0,10.6647,10.6647,10.6548,10.6548,13200.0
2007-03-28 12:15:00,10.75,10.78,10.74,10.78,67200.0,10.6548,10.6845,10.6449,10.6845,67200.0
2007-03-28 12:20:00,10.78,10.78,10.75,10.77,49600.0,10.6845,10.6845,10.6548,10.6746,49600.0
2007-03-28 12:25:00,10.77,10.78,10.76,10.78,19600.0,10.6746,10.6845,10.6647,10.6845,19600.0
2007-03-28 12:30:00,10.77,10.77,10.75,10.76,22400.0,10.6746,10.6746,10.6548,10.6647,22400.0
2007-03-28 12:35:00,10.76,10.76,10.74,10.74,11200.0,10.6647,10.6647,10.6449,10.6449,11200.0
2007-03-28 12:40:00,10.74,10.76,10.74,10.75,29600.0,10.6449,10.6647,10.6449,10.6548,29600.0
2007-03-28 12:45:00,10.75,10.76,10.74,10.75,28000.0,10.6548,10.6647,10.6449,10.6548,28000.0
2007-03-28 12:50:00,10.76,10.76,10.74,10.74,41600.0,10.6647,10.6647,10.6449,10.6449,41600.0
2007-03-28 12:55:00,10.74,10.74,10.73,10.74,20800.0,10.6449,10.6449,10.635,10.6449,20800.0
2007-03-28 13:00:00,10.74,10.75,10.73,10.74,20000.0,10.6449,10.6548,10.635,10.6449,20000.0
2007-03-28 13:05:00,10.74,10.74,10.74,10.74,11600.0,10.6449,10.6449,10.6449,10.6449,11600.0
2007-03-28 13:10:00,10.74,10.74,10.73,10.73,15200.0,10.6449,10.6449,10.635,10.635,15200.0
2007-03-28 13:15:00,10.73,10.74,10.73,10.74,5200.0,10.635,10.6449,10.635,10.6449,5200.0
2007-03-28 13:20:00,10.74,10.79,10.74,10.77,46000.0,10.6449,10.6944,10.6449,10.6746,46000.0
2007-03-28 13:25:00,10.78,10.78,10.78,10.78,9600.0,10.6845,10.6845,10.6845,10.6845,9600.0
2007-03-28 13:30:00,10.78,10.78,10.76,10.76,22000.0,10.6845,10.6845,10.6647,10.6647,22000.0
2007-03-28 13:35:00,10.77,10.78,10.76,10.78,20000.0,10.6746,10.6845,10.6647,10.6845,20000.0
2007-03-28 13:40:00,10.77,10.79,10.77,10.79,16800.0,10.6746,10.6944,10.6746,10.6944,16800.0
2007-03-28 13:45:00,10.79,10.81,10.78,10.79,84000.0,10.6944,10.7143,10.6845,10.6944,84000.0
2007-03-28 13:50:00,10.8,10.8,10.78,10.79,54400.0,10.7044,10.7044,10.6845,10.6944,54400.0
2007-03-28 13:55:00,10.79,10.85,10.79,10.85,137600.0,10.6944,10.7539,10.6944,10.7539,137600.0
2007-03-28 14:00:00,10.85,10.85,10.79,10.79,34400.0,10.7539,10.7539,10.6944,10.6944,34400.0
2007-03-28 14:05:00,10.79,10.79,10.77,10.77,15600.0,10.6944,10.6944,10.6746,10.6746,15600.0
2007-03-28 14:10:00,10.77,10.77,10.72,10.72,19600.0,10.6746,10.6746,10.6251,10.6251,19600.0
2007-03-28 14:15:00,10.72,10.74,10.71,10.74,40800.0,10.6251,10.6449,10.6152,10.6449,40800.0
2007-03-28 14:20:00,10.74,10.75,10.73,10.75,61600.0,10.6449,10.6548,10.635,10.6548,61600.0
2007-03-28 14:25:00,10.75,10.8,10.74,10.78,173200.0,10.6548,10.7044,10.6449,10.6845,173200.0
2007-03-28 14:30:00,10.77,10.87,10.77,10.85,337600.0,10.6746,10.7737,10.6746,10.7539,337600.0
2007-03-28 14:35:00,10.85,10.85,10.8,10.81,66800.0,10.7539,10.7539,10.7044,10.7143,66800.0
2007-03-28 14:40:00,10.8,10.81,10.79,10.79,31600.0,10.7044,10.7143,10.6944,10.6944,31600.0
2007-03-28 14:45:00,10.78,10.79,10.77,10.78,35200.0,10.6845,10.6944,10.6746,10.6845,35200.0
2007-03-28 14:50:00,10.78,10.78,10.76,10.76,31200.0,10.6845,10.6845,10.6647,10.6647,31200.0
2007-03-28 14:55:00,10.76,10.78,10.75,10.77,42000.0,10.6647,10.6845,10.6548,10.6746,42000.0
2007-03-28 15:00:00,10.77,10.77,10.75,10.77,45600.0,10.6746,10.6746,10.6548,10.6746,45600.0
2007-03-28 15:05:00,10.77,10.77,10.75,10.75,10000.0,10.6746,10.6746,10.6548,10.6548,10000.0
2007-03-28 15:10:00,10.76,10.79,10.75,10.77,83600.0,10.6647,10.6944,10.6548,10.6746,83600.0
2007-03-28 15:15:00,10.77,10.78,10.77,10.78,16000.0,10.6746,10.6845,10.6746,10.6845,16000.0
2007-03-28 15:20:00,10.78,10.8,10.75,10.79,66800.0,10.6845,10.7044,10.6548,10.6944,66800.0
2007-03-28 15:25:00,10.79,10.81,10.77,10.81,22400.0,10.6944,10.7143,10.6746,10.7143,22400.0
2007-03-28 15:30:00,10.8,10.81,10.8,10.8,17600.0,10.7044,10.7143,10.7044,10.7044,17600.0
2007-03-28 15:35:00,10.8,10.8,10.74,10.77,66400.0,10.7044,10.7044,10.6449,10.6746,66400.0
2007-03-28 15:40:00,10.77,10.78,10.74,10.75,32800.0,10.6746,10.6845,10.6449,10.6548,32800.0
2007-03-28 15:45:00,10.75,10.76,10.73,10.75,46800.0,10.6548,10.6647,10.635,10.6548,46800.0
2007-03-28 15:50:00,10.75,10.77,10.72,10.76,91600.0,10.6548,10.6746,10.6251,10.6647,91600.0
2007-03-28 15:55:00,10.76,10.76,10.72,10.74,118400.0,10.6647,10.6647,10.6251,10.6449,118400.0
2007-03-29 09:30:00,10.77,10.8,10.75,10.8,82400.0,10.6746,10.7044,10.6548,10.7044,82400.0
2007-03-29 09:35:00,10.79,10.84,10.78,10.79,54800.0,10.6944,10.744,10.6845,10.6944,54800.0
2007-03-29 09:40:00,10.8,10.81,10.78,10.78,49200.0,10.7044,10.7143,10.6845,10.6845,49200.0
2007-03-29 09:45:00,10.75,10.75,10.72,10.73,25600.0,10.6548,10.6548,10.6251,10.635,25600.0
2007-03-29 09:50:00,10.74,10.74,10.71,10.71,25600.0,10.6449,10.6449,10.6152,10.6152,25600.0
2007-03-29 09:55:00,10.71,10.78,10.71,10.78,54400.0,10.6152,10.6845,10.6152,10.6845,54400.0
2007-03-29 10:00:00,10.78,10.78,10.73,10.73,29200.0,10.6845,10.6845,10.635,10.635,29200.0
2007-03-29 10:05:00,10.73,10.74,10.72,10.73,10000.0,10.635,10.6449,10.6251,10.635,10000.0
2007-03-29 10:10:00,10.74,10.74,10.73,10.73,22800.0,10.6449,10.6449,10.635,10.635,22800.0
2007-03-29 10:15:00,10.74,10.74,10.74,10.74,14800.0,10.6449,10.6449,10.6449,10.6449,14800.0
2007-03-29 10:20:00,10.74,10.79,10.74,10.79,45200.0,10.6449,10.6944,10.6449,10.6944,45200.0
2007-03-29 10:25:00,10.8,10.8,10.77,10.78,43200.0,10.7044,10.7044,10.6746,10.6845,43200.0
2007-03-29 10:30:00,10.78,10.79,10.75,10.76,43200.0,10.6845,10.6944,10.6548,10.6647,43200.0
2007-03-29 10:35:00,10.76,10.76,10.74,10.75,43600.0,10.6647,10.6647,10.6449,10.6548,43600.0
2007-03-29 10:40:00,10.74,10.74,10.72,10.73,29200.0,10.6449,10.6449,10.6251,10.635,29200.0
2007-03-29 10:45:00,10.73,10.73,10.7,10.71,34000.0,10.635,10.635,10.6052,10.6152,34000.0
2007-03-29 10:50:00,10.71,10.71,10.7,10.71,23200.0,10.6152,10.6152,10.6052,10.6152,23200.0
2007-03-29 10:55:00,10.71,10.71,10.67,10.67,66000.0,10.6152,10.6152,10.5755,10.5755,66000.0
2007-03-29 11:00:00,10.67,10.69,10.67,10.69,23600.0,10.5755,10.5953,10.5755,10.5953,23600.0
2007-03-29 11:05:00,10.69,10.7,10.69,10.69,18800.0,10.5953,10.6052,10.5953,10.5953,18800.0
2007-03-29 11:10:00,10.69,10.71,10.68,10.69,66800.0,10.5953,10.6152,10.5854,10.5953,66800.0
2007-03-29 11:15:00,10.69,10.7,10.68,10.7,62400.0,10.5953,10.6052,10.5854,10.6052,62400.0
2007-03-29 11:20:00,10.69,10.7,10.68,10.69,28800.0,10.5953,10.6052,10.5854,10.5953,28800.0
2007-03-29 11:25:00,10.7,10.72,10.7,10.72,10400.0,10.6052,10.6251,10.6052,10.6251,10400.0
2007-03-29 11:30:00,10.73,10.74,10.72,10.73,22800.0,10.635,10.6449,10.6251,10.635,22800.0
2007-03-29 11:35:00,10.73,10.73,10.72,10.73,10800.0,10.635,10.635,10.6251,10.635,10800.0
2007-03-29 11:40:00,10.73,10.74,10.71,10.72,59600.0,10.635,10.6449,10.6152,10.6251,59600.0
2007-03-29 11:45:00,10.72,10.74,10.72,10.72,46800.0,10.6251,10.6449,10.6251,10.6251,46800.0
2007-03-29 11:50:00,10.72,10.74,10.72,10.72,28000.0,10.6251,10.6449,10.6251,10.6251,28000.0
2007-03-29 11:55:00,10.72,10.73,10.72,10.72,16400.0,10.6251,10.635,10.6251,10.6251,16400.0
2007-03-29 12:00:00,10.72,10.72,10.71,10.71,84800.0,10.6251,10.6251,10.6152,10.6152,84800.0
2007-03-29 12:05:00,10.71,10.72,10.71,10.72,32000.0,10.6152,10.6251,10.6152,10.6251,32000.0
2007-03-29 12:10:00,10.72,10.73,10.71,10.73,15200.0,10.6251,10.635,10.6152,10.635,15200.0
2007-03-29 12:15:00,10.73,10.74,10.72,10.72,21600.0,10.635,10.6449,10.6251,10.6251,21600.0
2007-03-29 12:20:00,10.73,10.74,10.72,10.73,17200.0,10.635,10.6449,10.6251,10.635,17200.0
2007-03-29 12:25:00,10.74,10.75,10.74,10.74,30000.0,10.6449,10.6548,10.6449,10.6449,30000.0
2007-03-29 12:30:00,10.74,10.76,10.73,10.73,34000.0,10.6449,10.6647,10.635,10.635,34000.0
2007-03-29 12:35:00,10.73,10.74,10.72,10.74,34000.0,10.635,10.6449,10.6251,10.6449,34000.0
2007-03-29 12:40:00,10.74,10.74,10.73,10.73,25200.0,10.6449,10.6449,10.635,10.635,25200.0
2007-03-29 12:45:00,10.74,10.74,10.72,10.73,40000.0,10.6449,10.6449,10.6251,10.635,40000.0
2007-03-29 12:50:00,10.73,10.74,10.72,10.73,18800.0,10.635,10.6449,10.6251,10.635,18800.0
2007-03-29 12:55:00,10.73,10.73,10.72,10.72,19200.0,10.635,10.635,10.6251,10.6251,19200.0
2007-03-29 13:00:00,10.72,10.72,10.7,10.71,38000.0,10.6251,10.6251,10.6052,10.6152,38000.0
2007-03-29 13:05:00,10.71,10.72,10.68,10.68,48800.0,10.6152,10.6251,10.5854,10.5854,48800.0
2007-03-29 13:10:00,10.68,10.68,10.67,10.68,35200.0,10.5854,10.5854,10.5755,10.5854,35200.0
2007-03-29 13:15:00,10.69,10.7,10.67,10.68,40000.0,10.5953,10.6052,10.5755,10.5854,40000.0
2007-03-29 13:20:00,10.68,10.69,10.67,10.69,28000.0,10.5854,10.5953,10.5755,10.5953,28000.0
2007-03-29 13:25:00,10.68,10.71,10.68,10.71,11200.0,10.5854,10.6152,10.5854,10.6152,11200.0
2007-03-29 13:30:00,10.7,10.72,10.7,10.72,26800.0,10.6052,10.6251,10.6052,10.6251,26800.0
2007-03-29 13:35:00,10.72,10.73,10.7,10.71,47600.0,10.6251,10.635,10.6052,10.6152,47600.0
2007-03-29 13:40:00,10.71,10.72,10.71,10.72,29600.0,10.6152,10.6251,10.6152,10.6251,29600.0
2007-03-29 13:45:00,10.71,10.71,10.68,10.68,33200.0,10.6152,10.6152,10.5854,10.5854,33200.0
2007-03-29 13:50:00,10.68,10.68,10.68,10.68,12000.0,10.5854,10.5854,10.5854,10.5854,12000.0
2007-03-29 13:55:00,10.68,10.68,10.66,10.67,42000.0,10.5854,10.5854,10.5656,10.5755,42000.0
2007-03-29 14:00:00,10.67,10.68,10.67,10.67,27200.0,10.5755,10.5854,10.5755,10.5755,27200.0
2007-03-29 14:05:00,10.67,10.67,10.65,10.67,41600.0,10.5755,10.5755,10.5557,10.5755,41600.0
2007-03-29 14:10:00,10.67,10.67,10.65,10.65,20400.0,10.5755,10.5755,10.5557,10.5557,20400.0
2007-03-29 14:15:00,10.65,10.67,10.65,10.66,27600.0,10.5557,10.5755,10.5557,10.5656,27600.0
2007-03-29 14:20:00,10.67,10.69,10.66,10.67,55200.0,10.5755,10.5953,10.5656,10.5755,55200.0
2007-03-29 14:25:00,10.67,10.68,10.66,10.68,40000.0,10.5755,10.5854,10.5656,10.5854,40000.0
2007-03-29 14:30:00,10.68,10.68,10.67,10.68,42800.0,10.5854,10.5854,10.5755,10.5854,42800.0
2007-03-29 14:35:00,10.68,10.69,10.66,10.69,51600.0,10.5854,10.5953,10.5656,10.5953,51600.0
2007-03-29 14:40:00,10.69,10.71,10.69,10.7,44000.0,10.5953,10.6152,10.5953,10.6052,44000.0
2007-03-29 14:45:00,10.71,10.71,10.69,10.7,18000.0,10.6152,10.6152,10.5953,10.6052,18000.0
2007-03-29 14:50:00,10.7,10.7,10.68,10.69,26400.0,10.6052,10.6052,10.5854,10.5953,26400.0
2007-03-29 14:55:00,10.69,10.69,10.68,10.69,13200.0,10.5953,10.5953,10.5854,10.5953,13200.0
2007-03-29 15:00:00,10.69,10.7,10.68,10.69,14400.0,10.5953,10.6052,10.5854,10.5953,14400.0
2007-03-29 15:05:00,10.69,10.69,10.67,10.69,25600.0,10.5953,10.5953,10.5755,10.5953,25600.0
2007-03-29 15:10:00,10.69,10.72,10.68,10.71,34800.0,10.5953,10.6251,10.5854,10.6152,34800.0
2007-03-29 15:15:00,10.71,10.73,10.71,10.72,28000.0,10.6152,10.635,10.6152,10.6251,28000.0
2007-03-29 15:20:00,10.73,10.73,10.72,10.72,28000.0,10.635,10.635,10.6251,10.6251,28000.0
2007-03-29 15:25:00,10.72,10.73,10.72,10.72,37600.0,10.6251,10.635,10.6251,10.6251,37600.0
2007-03-29 15:30:00,10.73,10.75,10.73,10.74,26800.0,10.635,10.6548,10.635,10.6449,26800.0
2007-03-29 15:35:00,10.74,10.74,10.7,10.71,74000.0,10.6449,10.6449,10.6052,10.6152,74000.0
2007-03-29 15:40:00,10.71,10.73,10.71,10.73,79600.0,10.6152,10.635,10.6152,10.635,79600.0
2007-03-29 15:45:00,10.73,10.75,10.73,10.74,19600.0,10.635,10.6548,10.635,10.6449,19600.0
2007-03-29 15:50:00,10.74,10.77,10.72,10.77,147200.0,10.6449,10.6746,10.6251,10.6746,147200.0
2007-03-29 15:55:00,10.76,10.77,10.75,10.76,333200.0,10.6647,10.6746,10.6548,10.6647,333200.0
2007-03-30 09:30:00,10.72,10.75,10.69,10.69,82000.0,10.6251,10.6548,10.5953,10.5953,82000.0
2007-03-30 09:35:00,10.69,10.75,10.69,10.75,23200.0,10.5953,10.6548,10.5953,10.6548,23200.0
2007-03-30 09:40:00,10.75,10.79,10.74,10.78,34800.0,10.6548,10.6944,10.6449,10.6845,34800.0
2007-03-30 09:45:00,10.78,10.87,10.78,10.8,47200.0,10.6845,10.7737,10.6845,10.7044,47200.0
2007-03-30 09:50:00,10.79,10.79,10.77,10.78,7200.0,10.6944,10.6944,10.6746,10.6845,7200.0
2007-03-30 09:55:00,10.78,10.79,10.77,10.77,18400.0,10.6845,10.6944,10.6746,10.6746,18400.0
2007-03-30 10:00:00,10.77,10.79,10.77,10.78,16400.0,10.6746,10.6944,10.6746,10.6845,16400.0
2007-03-30 10:05:00,10.78,10.78,10.74,10.76,77600.0,10.6845,10.6845,10.6449,10.6647,77600.0
2007-03-30 10:10:00,10.76,10.76,10.75,10.76,32400.0,10.6647,10.6647,10.6548,10.6647,32400.0
2007-03-30 10:15:00,10.76,10.77,10.75,10.75,58800.0,10.6647,10.6746,10.6548,10.6548,58800.0
2007-03-30 10:20:00,10.75,10.77,10.74,10.77,42400.0,10.6548,10.6746,10.6449,10.6746,42400.0
2007-03-30 10:25:00,10.77,10.77,10.74,10.75,90400.0,10.6746,10.6746,10.6449,10.6548,90400.0
2007-03-30 10:30:00,10.75,10.75,10.73,10.74,24800.0,10.6548,10.6548,10.635,10.6449,24800.0
2007-03-30 10:35:00,10.75,10.78,10.75,10.76,54000.0,10.6548,10.6845,10.6548,10.6647,54000.0
2007-03-30 10:40:00,10.76,10.76,10.75,10.76,28000.0,10.6647,10.6647,10.6548,10.6647,28000.0
2007-03-30 10:45:00,10.76,10.78,10.76,10.78,15200.0,10.6647,10.6845,10.6647,10.6845,15200.0
2007-03-30 10:50:00,10.78,10.79,10.78,10.79,16400.0,10.6845,10.6944,10.6845,10.6944,16400.0
2007-03-30 10:55:00,10.79,10.79,10.78,10.78,14000.0,10.6944,10.6944,10.6845,10.6845,14000.0
2007-03-30 11:00:00,10.78,10.79,10.78,10.78,14800.0,10.6845,10.6944,10.6845,10.6845,14800.0
2007-03-30 11:05:00,10.78,10.78,10.78,10.78,16800.0,10.6845,10.6845,10.6845,10.6845,16800.0
2007-03-30 11:10:00,10.78,10.79,10.78,10.78,30800.0,10.6845,10.6944,10.6845,10.6845,30800.0
2007-03-30 11:15:00,10.78,10.79,10.76,10.76,41600.0,10.6845,10.6944,10.6647,10.6647,41600.0
2007-03-30 11:20:00,10.76,10.76,10.75,10.76,17200.0,10.6647,10.6647,10.6548,10.6647,17200.0
2007-03-30 11:25:00,10.76,10.76,10.71,10.71,102000.0,10.6647,10.6647,10.6152,10.6152,102000.0
2007-03-30 11:30:00,10.71,10.71,10.7,10.7,28800.0,10.6152,10.6152,10.6052,10.6052,28800.0
2007-03-30 11:35:00,10.71,10.74,10.71,10.74,59200.0,10.6152,10.6449,10.6152,10.6449,59200.0
2007-03-30 11:40:00,10.74,10.76,10.72,10.72,49600.0,10.6449,10.6647,10.6251,10.6251,49600.0
2007-03-30 11:45:00,10.72,10.72,10.69,10.7,66400.0,10.6251,10.6251,10.5953,10.6052,66400.0
2007-03-30 11:50:00,10.7,10.74,10.7,10.74,56800.0,10.6052,10.6449,10.6052,10.6449,56800.0
2007-03-30 11:55:00,10.73,10.74,10.73,10.73,18000.0,10.635,10.6449,10.635,10.635,18000.0
2007-03-30 12:00:00,10.72,10.72,10.7,10.72,27600.0,10.6251,10.6251,10.6052,10.6251,27600.0
2007-03-30 12:05:00,10.72,10.74,10.72,10.73,18000.0,10.6251,10.6449,10.6251,10.635,18000.0
2007-03-30 12:10:00,10.73,10.73,10.69,10.69,28800.0,10.635,10.635,10.5953,10.5953,28800.0
2007-03-30 12:15:00,10.69,10.69,10.64,10.64,51600.0,10.5953,10.5953,10.5458,10.5458,51600.0
2007-03-30 12:20:00,10.64,10.65,10.64,10.65,70000.0,10.5458,10.5557,10.5458,10.5557,70000.0
2007-03-30 12:25:00,10.65,10.67,10.65,10.65,131200.0,10.5557,10.5755,10.5557,10.5557,131200.0
2007-03-30 12:30:00,10.65,10.66,10.65,10.66,58800.0,10.5557,10.5656,10.5557,10.5656,58800.0
2007-03-30 12:35:00,10.66,10.67,10.66,10.66,107200.0,10.5656,10.5755,10.5656,10.5656,107200.0
2007-03-30 12:40:00,10.67,10.67,10.67,10.67,20800.0,10.5755,10.5755,10.5755,10.5755,20800.0
2007-03-30 12:45:00,10.67,10.67,10.64,10.67,142000.0,10.5755,10.5755,10.5458,10.5755,142000.0
2007-03-30 12:50:00,10.67,10.68,10.67,10.67,7600.0,10.5755,10.5854,10.5755,10.5755,7600.0
2007-03-30 12:55:00,10.68,10.69,10.66,10.67,110400.0,10.5854,10.5953,10.5656,10.5755,110400.0
2007-03-30 13:00:00,10.67,10.68,10.67,10.67,17200.0,10.5755,10.5854,10.5755,10.5755,17200.0
2007-03-30 13:05:00,10.68,10.69,10.68,10.69,70000.0,10.5854,10.5953,10.5854,10.5953,70000.0
2007-03-30 13:10:00,10.68,10.69,10.68,10.69,4400.0,10.5854,10.5953,10.5854,10.5953,4400.0
2007-03-30 13:15:00,10.69,10.69,10.68,10.69,10400.0,10.5953,10.5953,10.5854,10.5953,10400.0
2007-03-30 13:20:00,10.69,10.7,10.68,10.7,65600.0,10.5953,10.6052,10.5854,10.6052,65600.0
2007-03-30 13:25:00,10.7,10.7,10.69,10.69,10400.0,10.6052,10.6052,10.5953,10.5953,10400.0
2007-03-30 13:30:00,10.7,10.7,10.69,10.69,22800.0,10.6052,10.6052,10.5953,10.5953,22800.0
2007-03-30 13:35:00,10.69,10.69,10.66,10.67,66400.0,10.5953,10.5953,10.5656,10.5755,66400.0
2007-03-30 13:40:00,10.67,10.7,10.67,10.7,21600.0,10.5755,10.6052,10.5755,10.6052,21600.0
2007-03-30 13:45:00,10.69,10.69,10.68,10.69,9200.0,10.5953,10.5953,10.5854,10.5953,9200.0
2007-03-30 13:50:00,10.69,10.69,10.68,10.68,23200.0,10.5953,10.5953,10.5854,10.5854,23200.0
2007-03-30 13:55:00,10.68,10.69,10.68,10.68,13200.0,10.5854,10.5953,10.5854,10.5854,13200.0
2007-03-30 14:00:00,10.68,10.68,10.67,10.67,23600.0,10.5854,10.5854,10.5755,10.5755,23600.0
2007-03-30 14:05:00,10.67,10.67,10.67,10.67,6000.0,10.5755,10.5755,10.5755,10.5755,6000.0
2007-03-30 14:10:00,10.67,10.67,10.67,10.67,34800.0,10.5755,10.5755,10.5755,10.5755,34800.0
2007-03-30 14:15:00,10.67,10.67,10.67,10.67,20800.0,10.5755,10.5755,10.5755,10.5755,20800.0
2007-03-30 14:20:00,10.67,10.68,10.67,10.67,20000.0,10.5755,10.5854,10.5755,10.5755,20000.0
2007-03-30 14:25:00,10.68,10.68,10.67,10.67,20800.0,10.5854,10.5854,10.5755,10.5755,20800.0
2007-03-30 14:30:00,10.67,10.67,10.67,10.67,22400.0,10.5755,10.5755,10.5755,10.5755,22400.0
2007-03-30 14:35:00,10.67,10.68,10.67,10.68,64400.0,10.5755,10.5854,10.5755,10.5854,64400.0
2007-03-30 14:40:00,10.67,10.69,10.67,10.68,105600.0,10.5755,10.5953,10.5755,10.5854,105600.0
2007-03-30 14:45:00,10.68,10.69,10.68,10.69,22000.0,10.5854,10.5953,10.5854,10.5953,22000.0
2007-03-30 14:50:00,10.69,10.69,10.68,10.68,13200.0,10.5953,10.5953,10.5854,10.5854,13200.0
2007-03-30 14:55:00,10.68,10.69,10.68,10.69,16800.0,10.5854,10.5953,10.5854,10.5953,16800.0
2007-03-30 15:00:00,10.69,10.69,10.68,10.68,20000.0,10.5953,10.5953,10.5854,10.5854,20000.0
2007-03-30 15:05:00,10.68,10.7,10.68,10.7,110000.0,10.5854,10.6052,10.5854,10.6052,110000.0
2007-03-30 15:10:00,10.7,10.71,10.69,10.71,24000.0,10.6052,10.6152,10.5953,10.6152,24000.0
2007-03-30 15:15:00,10.71,10.71,10.7,10.71,22800.0,10.6152,10.6152,10.6052,10.6152,22800.0
2007-03-30 15:20:00,10.7,10.71,10.7,10.71,36400.0,10.6052,10.6152,10.6052,10.6152,36400.0
2007-03-30 15:25:00,10.71,10.71,10.71,10.71,27600.0,10.6152,10.6152,10.6152,10.6152,27600.0
2007-03-30 15:30:00,10.71,10.71,10.7,10.7,40800.0,10.6152,10.6152,10.6052,10.6052,40800.0
2007-03-30 15:35:00,10.7,10.71,10.69,10.7,51600.0,10.6052,10.6152,10.5953,10.6052,51600.0
2007-03-30 15:40:00,10.7,10.71,10.7,10.71,32800.0,10.6052,10.6152,10.6052,10.6152,32800.0
2007-03-30 15:45:00,10.71,10.71,10.71,10.71,36000.0,10.6152,10.6152,10.6152,10.6152,36000.0
2007-03-30 15:50:00,10.71,10.71,10.68,10.68,83200.0,10.6152,10.6152,10.5854,10.5854,83200.0
2007-03-30 15:55:00,10.68,10.7,10.66,10.69,183200.0,10.5854,10.6052,10.5656,10.5953,183200.0
2007-04-02 09:30:00,10.75,10.76,10.68,10.69,30800.0,10.6548,10.6647,10.5854,10.5953,30800.0
2007-04-02 09:35:00,10.7,10.79,10.69,10.72,86000.0,10.6052,10.6944,10.5953,10.6251,86000.0
2007-04-02 09:40:00,10.72,10.74,10.68,10.74,124000.0,10.6251,10.6449,10.5854,10.6449,124000.0
2007-04-02 09:45:00,10.74,10.74,10.67,10.67,116400.0,10.6449,10.6449,10.5755,10.5755,116400.0
2007-04-02 09:50:00,10.68,10.72,10.63,10.63,64800.0,10.5854,10.6251,10.5359,10.5359,64800.0
2007-04-02 09:55:00,10.65,10.66,10.63,10.65,43200.0,10.5557,10.5656,10.5359,10.5557,43200.0
2007-04-02 10:00:00,10.65,10.69,10.64,10.68,36400.0,10.5557,10.5953,10.5458,10.5854,36400.0
2007-04-02 10:05:00,10.68,10.69,10.67,10.69,59200.0,10.5854,10.5953,10.5755,10.5953,59200.0
2007-04-02 10:10:00,10.69,10.7,10.69,10.69,34400.0,10.5953,10.6052,10.5953,10.5953,34400.0
2007-04-02 10:15:00,10.69,10.7,10.69,10.69,28800.0,10.5953,10.6052,10.5953,10.5953,28800.0
2007-04-02 10:20:00,10.69,10.71,10.69,10.7,176800.0,10.5953,10.6152,10.5953,10.6052,176800.0
2007-04-02 10:25:00,10.7,10.71,10.7,10.71,11200.0,10.6052,10.6152,10.6052,10.6152,11200.0
2007-04-02 10:30:00,10.71,10.75,10.71,10.74,57600.0,10.6152,10.6548,10.6152,10.6449,57600.0
2007-04-02 10:35:00,10.74,10.75,10.74,10.74,39600.0,10.6449,10.6548,10.6449,10.6449,39600.0
2007-04-02 10:40:00,10.74,10.74,10.73,10.73,12000.0,10.6449,10.6449,10.635,10.635,12000.0
2007-04-02 10:45:00,10.73,10.73,10.7,10.71,12800.0,10.635,10.635,10.6052,10.6152,12800.0
2007-04-02 10:50:00,10.7,10.73,10.7,10.73,25200.0,10.6052,10.635,10.6052,10.635,25200.0
2007-04-02 10:55:00,10.73,10.74,10.73,10.74,30000.0,10.635,10.6449,10.635,10.6449,30000.0
2007-04-02 11:00:00,10.74,10.8,10.74,10.79,96400.0,10.6449,10.7044,10.6449,10.6944,96400.0
2007-04-02 11:05:00,10.78,10.79,10.78,10.79,24800.0,10.6845,10.6944,10.6845,10.6944,24800.0
2007-04-02 11:10:00,10.78,10.8,10.78,10.8,26800.0,10.6845,10.7044,10.6845,10.7044,26800.0
2007-04-02 11:15:00,10.79,10.8,10.78,10.79,27600.0,10.6944,10.7044,10.6845,10.6944,27600.0
2007-04-02 11:20:00,10.79,10.8,10.78,10.8,22400.0,10.6944,10.7044,10.6845,10.7044,22400.0
2007-04-02 11:25:00,10.8,10.83,10.8,10.83,67200.0,10.7044,10.7341,10.7044,10.7341,67200.0
2007-04-02 11:30:00,10.83,10.84,10.83,10.83,69600.0,10.7341,10.744,10.7341,10.7341,69600.0
2007-04-02 11:35:00,10.84,10.84,10.83,10.84,21600.0,10.744,10.744,10.7341,10.744,21600.0
2007-04-02 11:40:00,10.84,10.84,10.84,10.84,18800.0,10.744,10.744,10.744,10.744,18800.0
2007-04-02 11:45:00,10.84,10.84,10.81,10.81,29200.0,10.744,10.744,10.7143,10.7143,29200.0
2007-04-02 11:50:00,10.81,10.81,10.81,10.81,3200.0,10.7143,10.7143,10.7143,10.7143,3200.0
2007-04-02 11:55:00,10.81,10.81,10.81,10.81,16000.0,10.7143,10.7143,10.7143,10.7143,16000.0
2007-04-02 12:00:00,10.81,10.82,10.8,10.81,60400.0,10.7143,10.7242,10.7044,10.7143,60400.0
2007-04-02 12:05:00,10.81,10.83,10.8,10.81,62800.0,10.7143,10.7341,10.7044,10.7143,62800.0
2007-04-02 12:10:00,10.81,10.81,10.81,10.81,26800.0,10.7143,10.7143,10.7143,10.7143,26800.0
2007-04-02 12:15:00,10.81,10.81,10.8,10.8,22400.0,10.7143,10.7143,10.7044,10.7044,22400.0
2007-04-02 12:20:00,10.81,10.82,10.8,10.82,26000.0,10.7143,10.7242,10.7044,10.7242,26000.0
2007-04-02 12:25:00,10.82,10.82,10.81,10.81,8000.0,10.7242,10.7242,10.7143,10.7143,8000.0
2007-04-02 12:30:00,10.82,10.82,10.82,10.82,11600.0,10.7242,10.7242,10.7242,10.7242,11600.0
2007-04-02 12:35:00,10.83,10.85,10.83,10.85,40000.0,10.7341,10.7539,10.7341,10.7539,40000.0
2007-04-02 12:40:00,10.85,10.85,10.85,10.85,34400.0,10.7539,10.7539,10.7539,10.7539,34400.0
2007-04-02 12:45:00,10.85,10.85,10.84,10.85,12800.0,10.7539,10.7539,10.744,10.7539,12800.0
2007-04-02 12:50:00,10.85,10.85,10.85,10.85,20800.0,10.7539,10.7539,10.7539,10.7539,20800.0
2007-04-02 12:55:00,10.85,10.85,10.84,10.84,12000.0,10.7539,10.7539,10.744,10.744,12000.0
2007-04-02 13:00:00,10.84,10.85,10.83,10.85,32400.0,10.744,10.7539,10.7341,10.7539,32400.0
2007-04-02 13:05:00,10.85,10.87,10.82,10.82,122800.0,10.7539,10.7737,10.7242,10.7242,122800.0
2007-04-02 13:10:00,10.83,10.83,10.82,10.83,12000.0,10.7341,10.7341,10.7242,10.7341,12000.0
2007-04-02 13:15:00,10.83,10.83,10.82,10.83,10400.0,10.7341,10.7341,10.7242,10.7341,10400.0
2007-04-02 13:20:00,10.83,10.83,10.83,10.83,12000.0,10.7341,10.7341,10.7341,10.7341,12000.0
2007-04-02 13:25:00,10.83,10.85,10.83,10.85,15200.0,10.7341,10.7539,10.7341,10.7539,15200.0
2007-04-02 13:30:00,10.85,10.85,10.84,10.84,24800.0,10.7539,10.7539,10.744,10.744,24800.0
2007-04-02 13:35:00,10.84,10.84,10.82,10.82,21600.0,10.744,10.744,10.7242,10.7242,21600.0
2007-04-02 13:40:00,10.83,10.83,10.81,10.81,26400.0,10.7341,10.7341,10.7143,10.7143,26400.0
2007-04-02 13:45:00,10.81,10.81,10.8,10.81,13200.0,10.7143,10.7143,10.7044,10.7143,13200.0
2007-04-02 13:50:00,10.81,10.81,10.8,10.81,16800.0,10.7143,10.7143,10.7044,10.7143,16800.0
2007-04-02 13:55:00,10.81,10.92,10.81,10.9,476800.0,10.7143,10.8233,10.7143,10.8035,476800.0
2007-04-02 14:00:00,10.9,11.0,10.86,10.86,75200.0,10.8035,10.9026,10.7638,10.7638,75200.0
2007-04-02 14:05:00,10.86,10.88,10.86,10.88,88800.0,10.7638,10.7836,10.7638,10.7836,88800.0
2007-04-02 14:10:00,10.87,10.88,10.86,10.87,32400.0,10.7737,10.7836,10.7638,10.7737,32400.0
2007-04-02 14:15:00,10.87,10.87,10.86,10.87,46000.0,10.7737,10.7737,10.7638,10.7737,46000.0
2007-04-02 14:20:00,10.87,10.89,10.87,10.89,57200.0,10.7737,10.7936,10.7737,10.7936,57200.0
2007-04-02 14:25:00,10.89,10.9,10.89,10.89,15600.0,10.7936,10.8035,10.7936,10.7936,15600.0
2007-04-02 14:30:00,10.89,10.92,10.89,10.91,69600.0,10.7936,10.8233,10.7936,10.8134,69600.0
2007-04-02 14:35:00,10.92,10.93,10.92,10.92,57200.0,10.8233,10.8332,10.8233,10.8233,57200.0
2007-04-02 14:40:00,10.92,10.92,10.89,10.9,57600.0,10.8233,10.8233,10.7936,10.8035,57600.0
2007-04-02 14:45:00,10.9,10.9,10.88,10.89,26800.0,10.8035,10.8035,10.7836,10.7936,26800.0
2007-04-02 14:50:00,10.89,10.9,10.89,10.9,36800.0,10.7936,10.8035,10.7936,10.8035,36800.0
2007-04-02 14:55:00,10.89,10.9,10.89,10.9,40400.0,10.7936,10.8035,10.7936,10.8035,40400.0
2007-04-02 15:00:00,10.89,10.91,10.89,10.91,58800.0,10.7936,10.8134,10.7936,10.8134,58800.0
2007-04-02 15:05:00,10.91,10.91,10.88,10.88,73600.0,10.8134,10.8134,10.7836,10.7836,73600.0
2007-04-02 15:10:00,10.89,10.89,10.89,10.89,60400.0,10.7936,10.7936,10.7936,10.7936,60400.0
2007-04-02 15:15:00,10.89,10.9,10.89,10.9,47600.0,10.7936,10.8035,10.7936,10.8035,47600.0
2007-04-02 15:20:00,10.9,10.9,10.87,10.88,56000.0,10.8035,10.8035,10.7737,10.7836,56000.0
2007-04-02 15:25:00,10.88,10.88,10.87,10.88,76000.0,10.7836,10.7836,10.7737,10.7836,76000.0
2007-04-02 15:30:00,10.88,10.88,10.87,10.88,56000.0,10.7836,10.7836,10.7737,10.7836,56000.0
2007-04-02 15:35:00,10.88,10.88,10.87,10.88,57600.0,10.7836,10.7836,10.7737,10.7836,57600.0
2007-04-02 15:40:00,10.87,10.88,10.87,10.88,54000.0,10.7737,10.7836,10.7737,10.7836,54000.0
2007-04-02 15:45:00,10.88,10.88,10.86,10.87,72800.0,10.7836,10.7836,10.7638,10.7737,72800.0
2007-04-02 15:50:00,10.87,10.88,10.87,10.87,38400.0,10.7737,10.7836,10.7737,10.7737,38400.0
2007-04-02 15:55:00,10.87,10.89,10.87,10.89,59600.0,10.7737,10.7936,10.7737,10.7936,59600.0
2007-04-03 09:30:00,10.98,11.02,10.96,10.99,62400.0,10.8828,10.9224,10.8629,10.8927,62400.0
2007-04-03 09:35:00,10.99,11.0,10.96,10.99,92400.0,10.8927,10.9026,10.8629,10.8927,92400.0
2007-04-03 09:40:00,10.99,11.05,10.99,11.05,68800.0,10.8927,10.9521,10.8927,10.9521,68800.0
2007-04-03 09:45:00,11.05,11.08,11.05,11.07,186000.0,10.9521,10.9819,10.9521,10.972,186000.0
2007-04-03 09:50:00,11.07,11.07,11.05,11.05,76000.0,10.972,10.972,10.9521,10.9521,76000.0
2007-04-03 09:55:00,11.05,11.06,11.03,11.06,66400.0,10.9521,10.9621,10.9323,10.9621,66400.0
2007-04-03 10:00:00,11.06,11.12,11.06,11.11,112800.0,10.9621,11.0215,10.9621,11.0116,112800.0
2007-04-03 10:05:00,11.11,11.12,11.09,11.09,96000.0,11.0116,11.0215,10.9918,10.9918,96000.0
2007-04-03 10:10:00,11.09,11.1,11.06,11.08,53600.0,10.9918,11.0017,10.9621,10.9819,53600.0
2007-04-03 10:15:00,11.08,11.1,11.06,11.1,189200.0,10.9819,11.0017,10.9621,11.0017,189200.0
2007-04-03 10:20:00,11.1,11.12,11.1,11.11,162800.0,11.0017,11.0215,11.0017,11.0116,162800.0
2007-04-03 10:25:00,11.11,11.12,11.11,11.11,48000.0,11.0116,11.0215,11.0116,11.0116,48000.0
2007-04-03 10:30:00,11.11,11.11,11.06,11.1,128000.0,11.0116,11.0116,10.9621,11.0017,128000.0
2007-04-03 10:35:00,11.1,11.11,11.1,11.11,78400.0,11.0017,11.0116,11.0017,11.0116,78400.0
2007-04-03 10:40:00,11.11,11.11,11.1,11.11,85200.0,11.0116,11.0116,11.0017,11.0116,85200.0
2007-04-03 10:45:00,11.11,11.13,11.1,11.13,86400.0,11.0116,11.0314,11.0017,11.0314,86400.0
2007-04-03 10:50:00,11.13,11.16,11.13,11.16,121200.0,11.0314,11.0612,11.0314,11.0612,121200.0
2007-04-03 10:55:00,11.16,11.2,11.16,11.2,127600.0,11.0612,11.1008,11.0612,11.1008,127600.0
2007-04-03 11:00:00,11.19,11.22,11.19,11.21,77600.0,11.0909,11.1206,11.0909,11.1107,77600.0
2007-04-03 11:05:00,11.21,11.23,11.21,11.22,85200.0,11.1107,11.1306,11.1107,11.1206,85200.0
2007-04-03 11:10:00,11.22,11.23,11.22,11.22,45600.0,11.1206,11.1306,11.1206,11.1206,45600.0
2007-04-03 11:15:00,11.22,11.23,11.22,11.23,75600.0,11.1206,11.1306,11.1206,11.1306,75600.0
2007-04-03 11:20:00,11.24,11.26,11.22,11.23,419600.0,11.1405,11.1603,11.1206,11.1306,419600.0
2007-04-03 11:25:00,11.23,11.25,11.23,11.24,30000.0,11.1306,11.1504,11.1306,11.1405,30000.0
2007-04-03 11:30:00,11.24,11.25,11.24,11.24,66000.0,11.1405,11.1504,11.1405,11.1405,66000.0
2007-04-03 11:35:00,11.24,11.24,11.22,11.22,43200.0,11.1405,11.1405,11.1206,11.1206,43200.0
2007-04-03 11:40:00,11.22,11.22,11.21,11.21,27600.0,11.1206,11.1206,11.1107,11.1107,27600.0
2007-04-03 11:45:00,11.21,11.23,11.21,11.23,37200.0,11.1107,11.1306,11.1107,11.1306,37200.0
2007-04-03 11:50:00,11.23,11.25,11.23,11.25,91200.0,11.1306,11.1504,11.1306,11.1504,91200.0
2007-04-03 11:55:00,11.25,11.25,11.25,11.25,22800.0,11.1504,11.1504,11.1504,11.1504,22800.0
2007-04-03 12:00:00,11.25,11.25,11.24,11.24,64000.0,11.1504,11.1504,11.1405,11.1405,64000.0
2007-04-03 12:05:00,11.24,11.24,11.24,11.24,25200.0,11.1405,11.1405,11.1405,11.1405,25200.0
2007-04-03 12:10:00,11.24,11.24,11.24,11.24,26800.0,11.1405,11.1405,11.1405,11.1405,26800.0
2007-04-03 12:15:00,11.24,11.24,11.24,11.24,20000.0,11.1405,11.1405,11.1405,11.1405,20000.0
2007-04-03 12:20:00,11.24,11.24,11.24,11.24,22400.0,11.1405,11.1405,11.1405,11.1405,22400.0
2007-04-03 12:25:00,11.24,11.25,11.24,11.25,35200.0,11.1405,11.1504,11.1405,11.1504,35200.0
2007-04-03 12:30:00,11.25,11.25,11.24,11.24,56000.0,11.1504,11.1504,11.1405,11.1405,56000.0
2007-04-03 12:35:00,11.24,11.25,11.24,11.25,25200.0,11.1405,11.1504,11.1405,11.1504,25200.0
2007-04-03 12:40:00,11.25,11.25,11.25,11.25,18000.0,11.1504,11.1504,11.1504,11.1504,18000.0
2007-04-03 12:45:00,11.25,11.25,11.25,11.25,32400.0,11.1504,11.1504,11.1504,11.1504,32400.0
2007-04-03 12:50:00,11.25,11.25,11.25,11.25,34000.0,11.1504,11.1504,11.1504,11.1504,34000.0
2007-04-03 12:55:00,11.25,11.25,11.24,11.25,36800.0,11.1504,11.1504,11.1405,11.1504,36800.0
2007-04-03 13:00:00,11.25,11.25,11.24,11.24,26800.0,11.1504,11.1504,11.1405,11.1405,26800.0
2007-04-03 13:05:00,11.24,11.24,11.23,11.24,34000.0,11.1405,11.1405,11.1306,11.1405,34000.0
2007-04-03 13:10:00,11.24,11.25,11.24,11.25,42000.0,11.1405,11.1504,11.1405,11.1504,42000.0
2007-04-03 13:15:00,11.25,11.25,11.24,11.25,36400.0,11.1504,11.1504,11.1405,11.1504,36400.0
2007-04-03 13:20:00,11.25,11.25,11.24,11.24,44000.0,11.1504,11.1504,11.1405,11.1405,44000.0
2007-04-03 13:25:00,11.24,11.24,11.22,11.24,70000.0,11.1405,11.1405,11.1206,11.1405,70000.0
2007-04-03 13:30:00,11.24,11.24,11.24,11.24,45200.0,11.1405,11.1405,11.1405,11.1405,45200.0
2007-04-03 13:35:00,11.24,11.25,11.24,11.25,21200.0,11.1405,11.1504,11.1405,11.1504,21200.0
2007-04-03 13:40:00,11.25,11.25,11.24,11.25,62400.0,11.1504,11.1504,11.1405,11.1504,62400.0
2007-04-03 13:45:00,11.25,11.26,11.25,11.26,9200.0,11.1504,11.1603,11.1504,11.1603,9200.0
2007-04-03 13:50:00,11.26,11.27,11.26,11.27,53200.0,11.1603,11.1702,11.1603,11.1702,53200.0
2007-04-03 13:55:00,11.27,11.27,11.23,11.23,73200.0,11.1702,11.1702,11.1306,11.1306,73200.0
2007-04-03 14:00:00,11.23,11.23,11.21,11.22,78800.0,11.1306,11.1306,11.1107,11.1206,78800.0
2007-04-03 14:05:00,11.22,11.22,11.22,11.22,32000.0,11.1206,11.1206,11.1206,11.1206,32000.0
2007-04-03 14:10:00,11.22,11.22,11.22,11.22,56800.0,11.1206,11.1206,11.1206,11.1206,56800.0
2007-04-03 14:15:00,11.21,11.21,11.18,11.18,44000.0,11.1107,11.1107,11.081,11.081,44000.0
2007-04-03 14:20:00,11.17,11.19,11.15,11.18,71600.0,11.0711,11.0909,11.0513,11.081,71600.0
2007-04-03 14:25:00,11.19,11.2,11.19,11.19,40000.0,11.0909,11.1008,11.0909,11.0909,40000.0
2007-04-03 14:30:00,11.19,11.21,11.19,11.2,27600.0,11.0909,11.1107,11.0909,11.1008,27600.0
2007-04-03 14:35:00,11.2,11.22,11.2,11.22,42800.0,11.1008,11.1206,11.1008,11.1206,42800.0
2007-04-03 14:40:00,11.22,11.23,11.22,11.23,30400.0,11.1206,11.1306,11.1206,11.1306,30400.0
2007-04-03 14:45:00,11.23,11.24,11.23,11.24,33200.0,11.1306,11.1405,11.1306,11.1405,33200.0
2007-04-03 14:50:00,11.24,11.24,11.24,11.24,26000.0,11.1405,11.1405,11.1405,11.1405,26000.0
2007-04-03 14:55:00,11.24,11.24,11.23,11.24,87200.0,11.1405,11.1405,11.1306,11.1405,87200.0
2007-04-03 15:00:00,11.24,11.24,11.22,11.23,42400.0,11.1405,11.1405,11.1206,11.1306,42400.0
2007-04-03 15:05:00,11.23,11.25,11.23,11.25,68800.0,11.1306,11.1504,11.1306,11.1504,68800.0
2007-04-03 15:10:00,11.25,11.25,11.24,11.24,71600.0,11.1504,11.1504,11.1405,11.1405,71600.0
2007-04-03 15:15:00,11.24,11.25,11.24,11.24,60400.0,11.1405,11.1504,11.1405,11.1405,60400.0
2007-04-03 15:20:00,11.24,11.25,11.24,11.25,117600.0,11.1405,11.1504,11.1405,11.1504,117600.0
2007-04-03 15:25:00,11.25,11.25,11.25,11.25,58800.0,11.1504,11.1504,11.1504,11.1504,58800.0
2007-04-03 15:30:00,11.25,11.25,11.22,11.23,89200.0,11.1504,11.1504,11.1206,11.1306,89200.0
2007-04-03 15:35:00,11.23,11.24,11.23,11.24,108800.0,11.1306,11.1405,11.1306,11.1405,108800.0
2007-04-03 15:40:00,11.24,11.24,11.24,11.24,123200.0,11.1405,11.1405,11.1405,11.1405,123200.0
2007-04-03 15:45:00,11.24,11.24,11.24,11.24,98400.0,11.1405,11.1405,11.1405,11.1405,98400.0
2007-04-03 15:50:00,11.24,11.24,11.22,11.23,212800.0,11.1405,11.1405,11.1206,11.1306,212800.0
2007-04-03 15:55:00,11.23,11.23,11.21,11.22,187200.0,11.1306,11.1306,11.1107,11.1206,187200.0
2007-04-04 09:30:00,11.25,11.28,11.25,11.27,62400.0,11.1504,11.1801,11.1504,11.1702,62400.0
2007-04-04 09:35:00,11.28,11.35,11.28,11.33,114000.0,11.1801,11.2495,11.1801,11.2297,114000.0
2007-04-04 09:40:00,11.32,11.33,11.31,11.31,46000.0,11.2198,11.2297,11.2098,11.2098,46000.0
2007-04-04 09:45:00,11.32,11.34,11.31,11.31,52400.0,11.2198,11.2396,11.2098,11.2098,52400.0
2007-04-04 09:50:00,11.31,11.33,11.29,11.29,36400.0,11.2098,11.2297,11.19,11.19,36400.0
2007-04-04 09:55:00,11.29,11.29,11.27,11.29,46800.0,11.19,11.19,11.1702,11.19,46800.0
2007-04-04 10:00:00,11.29,11.3,11.25,11.27,68000.0,11.19,11.1999,11.1504,11.1702,68000.0
2007-04-04 10:05:00,11.28,11.29,11.28,11.29,80000.0,11.1801,11.19,11.1801,11.19,80000.0
2007-04-04 10:10:00,11.28,11.29,11.28,11.28,44800.0,11.1801,11.19,11.1801,11.1801,44800.0
2007-04-04 10:15:00,11.28,11.28,11.28,11.28,29600.0,11.1801,11.1801,11.1801,11.1801,29600.0
2007-04-04 10:20:00,11.28,11.28,11.27,11.28,25200.0,11.1801,11.1801,11.1702,11.1801,25200.0
2007-04-04 10:25:00,11.28,11.3,11.28,11.3,78000.0,11.1801,11.1999,11.1801,11.1999,78000.0
2007-04-04 10:30:00,11.3,11.34,11.3,11.32,125200.0,11.1999,11.2396,11.1999,11.2198,125200.0
2007-04-04 10:35:00,11.32,11.32,11.3,11.31,18400.0,11.2198,11.2198,11.1999,11.2098,18400.0
2007-04-04 10:40:00,11.31,11.31,11.3,11.31,18000.0,11.2098,11.2098,11.1999,11.2098,18000.0
2007-04-04 10:45:00,11.31,11.31,11.3,11.31,65200.0,11.2098,11.2098,11.1999,11.2098,65200.0
2007-04-04 10:50:00,11.31,11.32,11.3,11.3,32400.0,11.2098,11.2198,11.1999,11.1999,32400.0
2007-04-04 10:55:00,11.3,11.31,11.3,11.31,17200.0,11.1999,11.2098,11.1999,11.2098,17200.0
2007-04-04 11:00:00,11.31,11.31,11.31,11.31,42800.0,11.2098,11.2098,11.2098,11.2098,42800.0
2007-04-04 11:05:00,11.31,11.31,11.31,11.31,26800.0,11.2098,11.2098,11.2098,11.2098,26800.0
2007-04-04 11:10:00,11.31,11.31,11.29,11.31,80000.0,11.2098,11.2098,11.19,11.2098,80000.0
2007-04-04 11:15:00,11.31,11.31,11.3,11.3,21600.0,11.2098,11.2098,11.1999,11.1999,21600.0
2007-04-04 11:20:00,11.3,11.31,11.3,11.3,30000.0,11.1999,11.2098,11.1999,11.1999,30000.0
2007-04-04 11:25:00,11.3,11.31,11.3,11.31,8000.0,11.1999,11.2098,11.1999,11.2098,8000.0
2007-04-04 11:30:00,11.31,11.31,11.3,11.31,30000.0,11.2098,11.2098,11.1999,11.2098,30000.0
2007-04-04 11:35:00,11.31,11.31,11.3,11.3,32000.0,11.2098,11.2098,11.1999,11.1999,32000.0
2007-04-04 11:40:00,11.3,11.3,11.29,11.29,39200.0,11.1999,11.1999,11.19,11.19,39200.0
2007-04-04 11:45:00,11.29,11.29,11.28,11.28,10000.0,11.19,11.19,11.1801,11.1801,10000.0
2007-04-04 11:50:00,11.28,11.28,11.28,11.28,6800.0,11.1801,11.1801,11.1801,11.1801,6800.0
2007-04-04 11:55:00,11.28,11.28,11.28,11.28,37200.0,11.1801,11.1801,11.1801,11.1801,37200.0
2007-04-04 12:00:00,11.28,11.31,11.28,11.31,93200.0,11.1801,11.2098,11.1801,11.2098,93200.0
2007-04-04 12:05:00,11.31,11.31,11.3,11.31,14400.0,11.2098,11.2098,11.1999,11.2098,14400.0
2007-04-04 12:10:00,11.31,11.31,11.3,11.3,18800.0,11.2098,11.2098,11.1999,11.1999,18800.0
2007-04-04 12:15:00,11.3,11.3,11.3,11.3,14800.0,11.1999,11.1999,11.1999,11.1999,14800.0
2007-04-04 12:20:00,11.3,11.3,11.29,11.29,30800.0,11.1999,11.1999,11.19,11.19,30800.0
2007-04-04 12:25:00,11.29,11.29,11.29,11.29,7600.0,11.19,11.19,11.19,11.19,7600.0
2007-04-04 12:30:00,11.29,11.3,11.28,11.3,41200.0,11.19,11.1999,11.1801,11.1999,41200.0
2007-04-04 12:35:00,11.3,11.3,11.3,11.3,2400.0,11.1999,11.1999,11.1999,11.1999,2400.0
2007-04-04 12:40:00,11.29,11.29,11.29,11.29,12800.0,11.19,11.19,11.19,11.19,12800.0
2007-04-04 12:45:00,11.29,11.29,11.29,11.29,7600.0,11.19,11.19,11.19,11.19,7600.0
2007-04-04 12:50:00,11.29,11.29,11.28,11.29,17200.0,11.19,11.19,11.1801,11.19,17200.0
2007-04-04 12:55:00,11.29,11.29,11.29,11.29,15600.0,11.19,11.19,11.19,11.19,15600.0
2007-04-04 13:00:00,11.29,11.29,11.29,11.29,60400.0,11.19,11.19,11.19,11.19,60400.0
2007-04-04 13:05:00,11.29,11.29,11.29,11.29,32800.0,11.19,11.19,11.19,11.19,32800.0
2007-04-04 13:10:00,11.29,11.29,11.29,11.29,39200.0,11.19,11.19,11.19,11.19,39200.0
2007-04-04 13:15:00,11.29,11.29,11.29,11.29,2400.0,11.19,11.19,11.19,11.19,2400.0
2007-04-04 13:20:00,11.29,11.3,11.29,11.3,80400.0,11.19,11.1999,11.19,11.1999,80400.0
2007-04-04 13:25:00,11.3,11.3,11.29,11.29,31600.0,11.1999,11.1999,11.19,11.19,31600.0
2007-04-04 13:30:00,11.29,11.3,11.29,11.29,36800.0,11.19,11.1999,11.19,11.19,36800.0
2007-04-04 13:35:00,11.29,11.29,11.29,11.29,37600.0,11.19,11.19,11.19,11.19,37600.0
2007-04-04 13:40:00,11.29,11.29,11.29,11.29,24800.0,11.19,11.19,11.19,11.19,24800.0
2007-04-04 13:45:00,11.29,11.29,11.29,11.29,45200.0,11.19,11.19,11.19,11.19,45200.0
2007-04-04 13:50:00,11.29,11.29,11.29,11.29,44400.0,11.19,11.19,11.19,11.19,44400.0
2007-04-04 13:55:00,11.29,11.3,11.29,11.3,79600.0,11.19,11.1999,11.19,11.1999,79600.0
2007-04-04 14:00:00,11.3,11.3,11.29,11.29,12000.0,11.1999,11.1999,11.19,11.19,12000.0
2007-04-04 14:05:00,11.29,11.3,11.29,11.3,52800.0,11.19,11.1999,11.19,11.1999,52800.0
2007-04-04 14:10:00,11.29,11.3,11.29,11.3,26000.0,11.19,11.1999,11.19,11.1999,26000.0
2007-04-04 14:15:00,11.3,11.3,11.29,11.29,58400.0,11.1999,11.1999,11.19,11.19,58400.0
2007-04-04 14:20:00,11.3,11.3,11.28,11.28,34800.0,11.1999,11.1999,11.1801,11.1801,34800.0
2007-04-04 14:25:00,11.28,11.28,11.27,11.27,35200.0,11.1801,11.1801,11.1702,11.1702,35200.0
2007-04-04 14:30:00,11.27,11.28,11.27,11.28,57200.0,11.1702,11.1801,11.1702,11.1801,57200.0
2007-04-04 14:35:00,11.28,11.28,11.28,11.28,9600.0,11.1801,11.1801,11.1801,11.1801,9600.0
2007-04-04 14:40:00,11.28,11.28,11.27,11.27,23200.0,11.1801,11.1801,11.1702,11.1702,23200.0
2007-04-04 14:45:00,11.27,11.29,11.27,11.29,14400.0,11.1702,11.19,11.1702,11.19,14400.0
2007-04-04 14:50:00,11.29,11.29,11.28,11.28,33600.0,11.19,11.19,11.1801,11.1801,33600.0
2007-04-04 14:55:00,11.28,11.29,11.28,11.29,11200.0,11.1801,11.19,11.1801,11.19,11200.0
2007-04-04 15:00:00,11.29,11.29,11.27,11.28,35600.0,11.19,11.19,11.1702,11.1801,35600.0
2007-04-04 15:05:00,11.28,11.28,11.28,11.28,25200.0,11.1801,11.1801,11.1801,11.1801,25200.0
2007-04-04 15:10:00,11.28,11.28,11.27,11.27,18800.0,11.1801,11.1801,11.1702,11.1702,18800.0
2007-04-04 15:15:00,11.27,11.28,11.27,11.28,53200.0,11.1702,11.1801,11.1702,11.1801,53200.0
2007-04-04 15:20:00,11.28,11.28,11.27,11.28,62800.0,11.1801,11.1801,11.1702,11.1801,62800.0
2007-04-04 15:25:00,11.28,11.28,11.28,11.28,20400.0,11.1801,11.1801,11.1801,11.1801,20400.0
2007-04-04 15:30:00,11.28,11.28,11.27,11.28,35600.0,11.1801,11.1801,11.1702,11.1801,35600.0
2007-04-04 15:35:00,11.28,11.28,11.28,11.28,50400.0,11.1801,11.1801,11.1801,11.1801,50400.0
2007-04-04 15:40:00,11.28,11.29,11.28,11.29,43600.0,11.1801,11.19,11.1801,11.19,43600.0
2007-04-04 15:45:00,11.29,11.3,11.28,11.29,142800.0,11.19,11.1999,11.1801,11.19,142800.0
2007-04-04 15:50:00,11.29,11.3,11.29,11.3,148000.0,11.19,11.1999,11.19,11.1999,148000.0
2007-04-04 15:55:00,11.29,11.31,11.29,11.3,107200.0,11.19,11.2098,11.19,11.1999,107200.0
2007-04-05 09:30:00,11.35,11.35,11.28,11.28,29600.0,11.2495,11.2495,11.1801,11.1801,29600.0
2007-04-05 09:35:00,11.26,11.33,11.26,11.28,37200.0,11.1603,11.2297,11.1603,11.1801,37200.0
2007-04-05 09:40:00,11.28,11.29,11.23,11.28,52800.0,11.1801,11.19,11.1306,11.1801,52800.0
2007-04-05 09:45:00,11.28,11.3,11.28,11.3,14800.0,11.1801,11.1999,11.1801,11.1999,14800.0
2007-04-05 09:50:00,11.3,11.3,11.29,11.29,12400.0,11.1999,11.1999,11.19,11.19,12400.0
2007-04-05 09:55:00,11.28,11.31,11.28,11.31,47200.0,11.1801,11.2098,11.1801,11.2098,47200.0
2007-04-05 10:00:00,11.31,11.31,11.28,11.29,9600.0,11.2098,11.2098,11.1801,11.19,9600.0
2007-04-05 10:05:00,11.29,11.29,11.29,11.29,16400.0,11.19,11.19,11.19,11.19,16400.0
2007-04-05 10:10:00,11.3,11.3,11.29,11.3,7600.0,11.1999,11.1999,11.19,11.1999,7600.0
2007-04-05 10:15:00,11.29,11.29,11.28,11.28,19600.0,11.19,11.19,11.1801,11.1801,19600.0
2007-04-05 10:20:00,11.28,11.29,11.28,11.29,73200.0,11.1801,11.19,11.1801,11.19,73200.0
2007-04-05 10:25:00,11.29,11.29,11.28,11.28,12400.0,11.19,11.19,11.1801,11.1801,12400.0
2007-04-05 10:30:00,11.28,11.28,11.28,11.28,8800.0,11.1801,11.1801,11.1801,11.1801,8800.0
2007-04-05 10:35:00,11.28,11.28,11.27,11.27,14400.0,11.1801,11.1801,11.1702,11.1702,14400.0
2007-04-05 10:40:00,11.27,11.27,11.27,11.27,22000.0,11.1702,11.1702,11.1702,11.1702,22000.0
2007-04-05 10:45:00,11.27,11.28,11.27,11.27,27600.0,11.1702,11.1801,11.1702,11.1702,27600.0
2007-04-05 10:50:00,11.27,11.28,11.27,11.28,9200.0,11.1702,11.1801,11.1702,11.1801,9200.0
2007-04-05 10:55:00,11.27,11.29,11.27,11.28,28000.0,11.1702,11.19,11.1702,11.1801,28000.0
2007-04-05 11:00:00,11.28,11.28,11.27,11.28,16800.0,11.1801,11.1801,11.1702,11.1801,16800.0
2007-04-05 11:05:00,11.28,11.28,11.27,11.28,17600.0,11.1801,11.1801,11.1702,11.1801,17600.0
2007-04-05 11:10:00,11.27,11.28,11.27,11.28,33600.0,11.1702,11.1801,11.1702,11.1801,33600.0
2007-04-05 11:15:00,11.28,11.28,11.28,11.28,3600.0,11.1801,11.1801,11.1801,11.1801,3600.0
2007-04-05 11:20:00,11.28,11.28,11.27,11.27,15600.0,11.1801,11.1801,11.1702,11.1702,15600.0
2007-04-05 11:25:00,11.28,11.28,11.28,11.28,6000.0,11.1801,11.1801,11.1801,11.1801,6000.0
2007-04-05 11:30:00,11.28,11.28,11.27,11.27,13200.0,11.1801,11.1801,11.1702,11.1702,13200.0
2007-04-05 11:35:00,11.27,11.27,11.27,11.27,11600.0,11.1702,11.1702,11.1702,11.1702,11600.0
2007-04-05 11:40:00,11.27,11.27,11.25,11.25,44000.0,11.1702,11.1702,11.1504,11.1504,44000.0
2007-04-05 11:45:00,11.25,11.25,11.25,11.25,11600.0,11.1504,11.1504,11.1504,11.1504,11600.0
2007-04-05 11:50:00,11.25,11.25,11.25,11.25,34000.0,11.1504,11.1504,11.1504,11.1504,34000.0
2007-04-05 11:55:00,11.25,11.25,11.25,11.25,26000.0,11.1504,11.1504,11.1504,11.1504,26000.0
2007-04-05 12:00:00,11.25,11.27,11.25,11.27,61600.0,11.1504,11.1702,11.1504,11.1702,61600.0
2007-04-05 12:05:00,11.27,11.27,11.25,11.26,56000.0,11.1702,11.1702,11.1504,11.1603,56000.0
2007-04-05 12:10:00,11.26,11.26,11.25,11.25,26000.0,11.1603,11.1603,11.1504,11.1504,26000.0
2007-04-05 12:15:00,11.25,11.25,11.25,11.25,7200.0,11.1504,11.1504,11.1504,11.1504,7200.0
2007-04-05 12:20:00,11.25,11.25,11.25,11.25,10400.0,11.1504,11.1504,11.1504,11.1504,10400.0
2007-04-05 12:25:00,11.25,11.25,11.24,11.24,32000.0,11.1504,11.1504,11.1405,11.1405,32000.0
2007-04-05 12:30:00,11.24,11.24,11.22,11.22,36800.0,11.1405,11.1405,11.1206,11.1206,36800.0
2007-04-05 12:35:00,11.22,11.23,11.22,11.23,40800.0,11.1206,11.1306,11.1206,11.1306,40800.0
2007-04-05 12:40:00,11.22,11.23,11.22,11.23,8400.0,11.1206,11.1306,11.1206,11.1306,8400.0
2007-04-05 12:45:00,11.23,11.25,11.23,11.25,21200.0,11.1306,11.1504,11.1306,11.1504,21200.0
2007-04-05 12:50:00,11.25,11.25,11.24,11.25,7600.0,11.1504,11.1504,11.1405,11.1504,7600.0
2007-04-05 12:55:00,11.25,11.25,11.25,11.25,7200.0,11.1504,11.1504,11.1504,11.1504,7200.0
2007-04-05 13:00:00,11.25,11.25,11.25,11.25,2800.0,11.1504,11.1504,11.1504,11.1504,2800.0
2007-04-05 13:05:00,11.25,11.25,11.25,11.25,6400.0,11.1504,11.1504,11.1504,11.1504,6400.0
2007-04-05 13:10:00,11.25,11.26,11.25,11.25,8400.0,11.1504,11.1603,11.1504,11.1504,8400.0
2007-04-05 13:15:00,11.25,11.26,11.25,11.26,32400.0,11.1504,11.1603,11.1504,11.1603,32400.0
2007-04-05 13:20:00,11.26,11.26,11.26,11.26,13200.0,11.1603,11.1603,11.1603,11.1603,13200.0
2007-04-05 13:25:00,11.26,11.26,11.26,11.26,12800.0,11.1603,11.1603,11.1603,11.1603,12800.0
2007-04-05 13:30:00,11.26,11.26,11.26,11.26,12000.0,11.1603,11.1603,11.1603,11.1603,12000.0
2007-04-05 13:35:00,11.26,11.26,11.26,11.26,6800.0,11.1603,11.1603,11.1603,11.1603,6800.0
2007-04-05 13:40:00,11.26,11.26,11.24,11.25,40400.0,11.1603,11.1603,11.1405,11.1504,40400.0
2007-04-05 13:45:00,11.25,11.26,11.25,11.26,20400.0,11.1504,11.1603,11.1504,11.1603,20400.0
2007-04-05 13:50:00,11.26,11.26,11.24,11.24,28400.0,11.1603,11.1603,11.1405,11.1405,28400.0
2007-04-05 13:55:00,11.25,11.25,11.24,11.25,22400.0,11.1504,11.1504,11.1405,11.1504,22400.0
2007-04-05 14:00:00,11.24,11.25,11.24,11.25,12000.0,11.1405,11.1504,11.1405,11.1504,12000.0
2007-04-05 14:05:00,11.25,11.26,11.25,11.26,2000.0,11.1504,11.1603,11.1504,11.1603,2000.0
2007-04-05 14:10:00,11.25,11.26,11.25,11.26,7600.0,11.1504,11.1603,11.1504,11.1603,7600.0
2007-04-05 14:15:00,11.25,11.26,11.24,11.24,13600.0,11.1504,11.1603,11.1405,11.1405,13600.0
2007-04-05 14:20:00,11.24,11.25,11.23,11.24,25600.0,11.1405,11.1504,11.1306,11.1405,25600.0
2007-04-05 14:25:00,11.24,11.25,11.24,11.24,18800.0,11.1405,11.1504,11.1405,11.1405,18800.0
2007-04-05 14:30:00,11.24,11.25,11.23,11.24,47200.0,11.1405,11.1504,11.1306,11.1405,47200.0
2007-04-05 14:35:00,11.24,11.24,11.24,11.24,19600.0,11.1405,11.1405,11.1405,11.1405,19600.0
2007-04-05 14:40:00,11.24,11.24,11.24,11.24,28800.0,11.1405,11.1405,11.1405,11.1405,28800.0
2007-04-05 14:45:00,11.24,11.24,11.24,11.24,14000.0,11.1405,11.1405,11.1405,11.1405,14000.0
2007-04-05 14:50:00,11.24,11.25,11.24,11.24,18800.0,11.1405,11.1504,11.1405,11.1405,18800.0
2007-04-05 14:55:00,11.25,11.25,11.25,11.25,8000.0,11.1504,11.1504,11.1504,11.1504,8000.0
2007-04-05 15:00:00,11.25,11.25,11.25,11.25,18800.0,11.1504,11.1504,11.1504,11.1504,18800.0
2007-04-05 15:05:00,11.25,11.25,11.25,11.25,12000.0,11.1504,11.1504,11.1504,11.1504,12000.0
2007-04-05 15:10:00,11.25,11.25,11.24,11.25,34400.0,11.1504,11.1504,11.1405,11.1504,34400.0
2007-04-05 15:15:00,11.24,11.25,11.24,11.25,26800.0,11.1405,11.1504,11.1405,11.1504,26800.0
2007-04-05 15:20:00,11.25,11.25,11.24,11.25,29200.0,11.1504,11.1504,11.1405,11.1504,29200.0
2007-04-05 15:25:00,11.25,11.26,11.25,11.25,64000.0,11.1504,11.1603,11.1504,11.1504,64000.0
2007-04-05 15:30:00,11.26,11.26,11.24,11.25,84000.0,11.1603,11.1603,11.1405,11.1504,84000.0
2007-04-05 15:35:00,11.25,11.25,11.25,11.25,22000.0,11.1504,11.1504,11.1504,11.1504,22000.0
2007-04-05 15:40:00,11.25,11.25,11.24,11.24,39200.0,11.1504,11.1504,11.1405,11.1405,39200.0
2007-04-05 15:45:00,11.24,11.25,11.24,11.25,26800.0,11.1405,11.1504,11.1405,11.1504,26800.0
2007-04-05 15:50:00,11.25,11.25,11.24,11.24,54000.0,11.1504,11.1504,11.1405,11.1405,54000.0
2007-04-05 15:55:00,11.24,11.25,11.2,11.24,189600.0,11.1405,11.1504,11.1008,11.1405,189600.0
2007-04-09 09:30:00,11.37,11.38,11.34,11.36,78000.0,11.2693,11.2792,11.2396,11.2594,78000.0
2007-04-09 09:35:00,11.36,11.42,11.35,11.4,212000.0,11.2594,11.3189,11.2495,11.299,212000.0
2007-04-09 09:40:00,11.38,11.39,11.36,11.38,57200.0,11.2792,11.2891,11.2594,11.2792,57200.0
2007-04-09 09:45:00,11.38,11.4,11.36,11.4,159600.0,11.2792,11.299,11.2594,11.299,159600.0
2007-04-09 09:50:00,11.4,11.4,11.38,11.39,23600.0,11.299,11.299,11.2792,11.2891,23600.0
2007-04-09 09:55:00,11.39,11.39,11.38,11.39,26400.0,11.2891,11.2891,11.2792,11.2891,26400.0
2007-04-09 10:00:00,11.38,11.41,11.38,11.39,32400.0,11.2792,11.309,11.2792,11.2891,32400.0
2007-04-09 10:05:00,11.4,11.4,11.36,11.36,48800.0,11.299,11.299,11.2594,11.2594,48800.0
2007-04-09 10:10:00,11.36,11.39,11.36,11.38,50400.0,11.2594,11.2891,11.2594,11.2792,50400.0
2007-04-09 10:15:00,11.38,11.41,11.37,11.41,112000.0,11.2792,11.309,11.2693,11.309,112000.0
2007-04-09 10:20:00,11.41,11.41,11.4,11.4,37200.0,11.309,11.309,11.299,11.299,37200.0
2007-04-09 10:25:00,11.4,11.41,11.4,11.4,21600.0,11.299,11.309,11.299,11.299,21600.0
2007-04-09 10:30:00,11.4,11.41,11.4,11.41,99200.0,11.299,11.309,11.299,11.309,99200.0
2007-04-09 10:35:00,11.41,11.42,11.41,11.42,61600.0,11.309,11.3189,11.309,11.3189,61600.0
2007-04-09 10:40:00,11.43,11.44,11.43,11.43,38400.0,11.3288,11.3387,11.3288,11.3288,38400.0
2007-04-09 10:45:00,11.43,11.43,11.42,11.43,62000.0,11.3288,11.3288,11.3189,11.3288,62000.0
2007-04-09 10:50:00,11.43,11.44,11.43,11.43,23600.0,11.3288,11.3387,11.3288,11.3288,23600.0
2007-04-09 10:55:00,11.44,11.44,11.43,11.43,10800.0,11.3387,11.3387,11.3288,11.3288,10800.0
2007-04-09 11:00:00,11.43,11.48,11.43,11.47,152800.0,11.3288,11.3783,11.3288,11.3684,152800.0
2007-04-09 11:05:00,11.47,11.47,11.46,11.46,18000.0,11.3684,11.3684,11.3585,11.3585,18000.0
2007-04-09 11:10:00,11.47,11.47,11.46,11.47,19200.0,11.3684,11.3684,11.3585,11.3684,19200.0
2007-04-09 11:15:00,11.46,11.47,11.46,11.46,12800.0,11.3585,11.3684,11.3585,11.3585,12800.0
2007-04-09 11:20:00,11.46,11.46,11.45,11.45,53600.0,11.3585,11.3585,11.3486,11.3486,53600.0
2007-04-09 11:25:00,11.45,11.45,11.45,11.45,16000.0,11.3486,11.3486,11.3486,11.3486,16000.0
2007-04-09 11:30:00,11.45,11.47,11.45,11.47,62400.0,11.3486,11.3684,11.3486,11.3684,62400.0
2007-04-09 11:35:00,11.47,11.48,11.47,11.47,28800.0,11.3684,11.3783,11.3684,11.3684,28800.0
2007-04-09 11:40:00,11.47,11.51,11.47,11.5,88000.0,11.3684,11.4081,11.3684,11.3982,88000.0
2007-04-09 11:45:00,11.5,11.52,11.5,11.5,23200.0,11.3982,11.418,11.3982,11.3982,23200.0
2007-04-09 11:50:00,11.51,11.51,11.5,11.51,14400.0,11.4081,11.4081,11.3982,11.4081,14400.0
2007-04-09 11:55:00,11.51,11.51,11.5,11.5,6400.0,11.4081,11.4081,11.3982,11.3982,6400.0
2007-04-09 12:00:00,11.51,11.51,11.51,11.51,8000.0,11.4081,11.4081,11.4081,11.4081,8000.0
2007-04-09 12:05:00,11.51,11.52,11.51,11.51,31600.0,11.4081,11.418,11.4081,11.4081,31600.0
2007-04-09 12:10:00,11.51,11.51,11.48,11.48,21600.0,11.4081,11.4081,11.3783,11.3783,21600.0
2007-04-09 12:15:00,11.48,11.48,11.48,11.48,7600.0,11.3783,11.3783,11.3783,11.3783,7600.0
2007-04-09 12:20:00,11.48,11.48,11.48,11.48,1200.0,11.3783,11.3783,11.3783,11.3783,1200.0
2007-04-09 12:25:00,11.48,11.48,11.47,11.47,37600.0,11.3783,11.3783,11.3684,11.3684,37600.0
2007-04-09 12:30:00,11.47,11.49,11.47,11.49,40800.0,11.3684,11.3882,11.3684,11.3882,40800.0
2007-04-09 12:35:00,11.49,11.5,11.48,11.5,42000.0,11.3882,11.3982,11.3783,11.3982,42000.0
2007-04-09 12:40:00,11.5,11.5,11.49,11.5,12800.0,11.3982,11.3982,11.3882,11.3982,12800.0
2007-04-09 12:45:00,11.5,11.5,11.49,11.5,11200.0,11.3982,11.3982,11.3882,11.3982,11200.0
2007-04-09 12:50:00,11.5,11.5,11.49,11.49,9600.0,11.3982,11.3982,11.3882,11.3882,9600.0
2007-04-09 12:55:00,11.49,11.49,11.49,11.49,400.0,11.3882,11.3882,11.3882,11.3882,400.0
2007-04-09 13:00:00,11.49,11.49,11.49,11.49,9200.0,11.3882,11.3882,11.3882,11.3882,9200.0
2007-04-09 13:05:00,11.49,11.49,11.49,11.49,11200.0,11.3882,11.3882,11.3882,11.3882,11200.0
2007-04-09 13:10:00,11.49,11.49,11.47,11.48,30000.0,11.3882,11.3882,11.3684,11.3783,30000.0
2007-04-09 13:15:00,11.47,11.48,11.47,11.48,9600.0,11.3684,11.3783,11.3684,11.3783,9600.0
2007-04-09 13:20:00,11.48,11.49,11.48,11.49,20000.0,11.3783,11.3882,11.3783,11.3882,20000.0
2007-04-09 13:25:00,11.49,11.5,11.49,11.5,29200.0,11.3882,11.3982,11.3882,11.3982,29200.0
2007-04-09 13:30:00,11.49,11.49,11.49,11.49,16400.0,11.3882,11.3882,11.3882,11.3882,16400.0
2007-04-09 13:35:00,11.49,11.49,11.48,11.48,4800.0,11.3882,11.3882,11.3783,11.3783,4800.0
2007-04-09 13:40:00,11.48,11.49,11.45,11.45,78000.0,11.3783,11.3882,11.3486,11.3486,78000.0
2007-04-09 13:45:00,11.45,11.45,11.44,11.45,44800.0,11.3486,11.3486,11.3387,11.3486,44800.0
2007-04-09 13:50:00,11.45,11.46,11.45,11.46,40400.0,11.3486,11.3585,11.3486,11.3585,40400.0
2007-04-09 13:55:00,11.47,11.47,11.46,11.46,10000.0,11.3684,11.3684,11.3585,11.3585,10000.0
2007-04-09 14:00:00,11.46,11.46,11.42,11.42,70800.0,11.3585,11.3585,11.3189,11.3189,70800.0
2007-04-09 14:05:00,11.42,11.42,11.41,11.41,10800.0,11.3189,11.3189,11.309,11.309,10800.0
2007-04-09 14:10:00,11.41,11.41,11.4,11.4,53600.0,11.309,11.309,11.299,11.299,53600.0
2007-04-09 14:15:00,11.4,11.4,11.38,11.39,81600.0,11.299,11.299,11.2792,11.2891,81600.0
2007-04-09 14:20:00,11.39,11.42,11.39,11.42,120000.0,11.2891,11.3189,11.2891,11.3189,120000.0
2007-04-09 14:25:00,11.42,11.44,11.41,11.43,26000.0,11.3189,11.3387,11.309,11.3288,26000.0
2007-04-09 14:30:00,11.43,11.44,11.43,11.43,13200.0,11.3288,11.3387,11.3288,11.3288,13200.0
2007-04-09 14:35:00,11.43,11.43,11.42,11.43,79600.0,11.3288,11.3288,11.3189,11.3288,79600.0
2007-04-09 14:40:00,11.43,11.43,11.43,11.43,11200.0,11.3288,11.3288,11.3288,11.3288,11200.0
2007-04-09 14:45:00,11.43,11.43,11.43,11.43,44000.0,11.3288,11.3288,11.3288,11.3288,44000.0
2007-04-09 14:50:00,11.43,11.43,11.43,11.43,18800.0,11.3288,11.3288,11.3288,11.3288,18800.0
2007-04-09 14:55:00,11.43,11.43,11.43,11.43,19600.0,11.3288,11.3288,11.3288,11.3288,19600.0
2007-04-09 15:00:00,11.43,11.44,11.42,11.43,30000.0,11.3288,11.3387,11.3189,11.3288,30000.0
2007-04-09 15:05:00,11.43,11.43,11.43,11.43,7600.0,11.3288,11.3288,11.3288,11.3288,7600.0
2007-04-09 15:10:00,11.43,11.43,11.41,11.42,110000.0,11.3288,11.3288,11.309,11.3189,110000.0
2007-04-09 15:15:00,11.42,11.42,11.41,11.42,150400.0,11.3189,11.3189,11.309,11.3189,150400.0
2007-04-09 15:20:00,11.42,11.43,11.42,11.43,35200.0,11.3189,11.3288,11.3189,11.3288,35200.0
2007-04-09 15:25:00,11.43,11.43,11.42,11.42,22400.0,11.3288,11.3288,11.3189,11.3189,22400.0
2007-04-09 15:30:00,11.42,11.47,11.42,11.46,80800.0,11.3189,11.3684,11.3189,11.3585,80800.0
2007-04-09 15:35:00,11.46,11.46,11.44,11.44,18800.0,11.3585,11.3585,11.3387,11.3387,18800.0
2007-04-09 15:40:00,11.44,11.46,11.43,11.46,58800.0,11.3387,11.3585,11.3288,11.3585,58800.0
2007-04-09 15:45:00,11.46,11.47,11.45,11.46,87600.0,11.3585,11.3684,11.3486,11.3585,87600.0
2007-04-09 15:50:00,11.46,11.47,11.44,11.46,94000.0,11.3585,11.3684,11.3387,11.3585,94000.0
2007-04-09 15:55:00,11.46,11.47,11.44,11.46,72800.0,11.3585,11.3684,11.3387,11.3585,72800.0
2007-04-10 09:30:00,11.47,11.48,11.41,11.46,76000.0,11.3684,11.3783,11.309,11.3585,76000.0
2007-04-10 09:35:00,11.46,11.46,11.41,11.46,44800.0,11.3585,11.3585,11.309,11.3585,44800.0
2007-04-10 09:40:00,11.46,11.46,11.44,11.46,48400.0,11.3585,11.3585,11.3387,11.3585,48400.0
2007-04-10 09:45:00,11.46,11.46,11.4,11.43,40000.0,11.3585,11.3585,11.299,11.3288,40000.0
2007-04-10 09:50:00,11.42,11.43,11.41,11.43,30800.0,11.3189,11.3288,11.309,11.3288,30800.0
2007-04-10 09:55:00,11.43,11.44,11.43,11.43,21600.0,11.3288,11.3387,11.3288,11.3288,21600.0
2007-04-10 10:00:00,11.43,11.43,11.43,11.43,32800.0,11.3288,11.3288,11.3288,11.3288,32800.0
2007-04-10 10:05:00,11.42,11.44,11.36,11.42,215600.0,11.3189,11.3387,11.2594,11.3189,215600.0
2007-04-10 10:10:00,11.42,11.42,11.4,11.41,34400.0,11.3189,11.3189,11.299,11.309,34400.0
2007-04-10 10:15:00,11.4,11.45,11.4,11.45,14400.0,11.299,11.3486,11.299,11.3486,14400.0
2007-04-10 10:20:00,11.45,11.47,11.45,11.46,22400.0,11.3486,11.3684,11.3486,11.3585,22400.0
2007-04-10 10:25:00,11.46,11.46,11.44,11.44,12800.0,11.3585,11.3585,11.3387,11.3387,12800.0
2007-04-10 10:30:00,11.44,11.44,11.44,11.44,6800.0,11.3387,11.3387,11.3387,11.3387,6800.0
2007-04-10 10:35:00,11.43,11.43,11.42,11.42,2000.0,11.3288,11.3288,11.3189,11.3189,2000.0
2007-04-10 10:40:00,11.42,11.42,11.41,11.42,9600.0,11.3189,11.3189,11.309,11.3189,9600.0
2007-04-10 10:45:00,11.42,11.42,11.4,11.4,84800.0,11.3189,11.3189,11.299,11.299,84800.0
2007-04-10 10:50:00,11.4,11.43,11.4,11.43,17200.0,11.299,11.3288,11.299,11.3288,17200.0
2007-04-10 10:55:00,11.42,11.42,11.4,11.42,39200.0,11.3189,11.3189,11.299,11.3189,39200.0
2007-04-10 11:00:00,11.41,11.44,11.4,11.43,50800.0,11.309,11.3387,11.299,11.3288,50800.0
2007-04-10 11:05:00,11.43,11.43,11.42,11.42,24800.0,11.3288,11.3288,11.3189,11.3189,24800.0
2007-04-10 11:10:00,11.42,11.42,11.41,11.42,51200.0,11.3189,11.3189,11.309,11.3189,51200.0
2007-04-10 11:15:00,11.41,11.42,11.39,11.42,66000.0,11.309,11.3189,11.2891,11.3189,66000.0
2007-04-10 11:20:00,11.42,11.43,11.4,11.42,60000.0,11.3189,11.3288,11.299,11.3189,60000.0
2007-04-10 11:25:00,11.42,11.42,11.41,11.41,51600.0,11.3189,11.3189,11.309,11.309,51600.0
2007-04-10 11:30:00,11.41,11.41,11.4,11.41,51600.0,11.309,11.309,11.299,11.309,51600.0
2007-04-10 11:35:00,11.41,11.42,11.4,11.42,59200.0,11.309,11.3189,11.299,11.3189,59200.0
2007-04-10 11:40:00,11.42,11.42,11.41,11.42,5600.0,11.3189,11.3189,11.309,11.3189,5600.0
2007-04-10 11:45:00,11.41,11.42,11.4,11.4,4000.0,11.309,11.3189,11.299,11.299,4000.0
2007-04-10 11:50:00,11.4,11.4,11.4,11.4,4400.0,11.299,11.299,11.299,11.299,4400.0
2007-04-10 11:55:00,11.4,11.4,11.38,11.38,17200.0,11.299,11.299,11.2792,11.2792,17200.0
2007-04-10 12:00:00,11.38,11.39,11.38,11.38,12800.0,11.2792,11.2891,11.2792,11.2792,12800.0
2007-04-10 12:05:00,11.38,11.38,11.38,11.38,9600.0,11.2792,11.2792,11.2792,11.2792,9600.0
2007-04-10 12:10:00,11.38,11.4,11.38,11.4,52400.0,11.2792,11.299,11.2792,11.299,52400.0
2007-04-10 12:15:00,11.4,11.4,11.39,11.4,225600.0,11.299,11.299,11.2891,11.299,225600.0
2007-04-10 12:20:00,11.4,11.42,11.4,11.42,16800.0,11.299,11.3189,11.299,11.3189,16800.0
2007-04-10 12:25:00,11.41,11.42,11.41,11.41,4400.0,11.309,11.3189,11.309,11.309,4400.0
2007-04-10 12:30:00,11.42,11.42,11.38,11.38,43600.0,11.3189,11.3189,11.2792,11.2792,43600.0
2007-04-10 12:35:00,11.38,11.41,11.38,11.41,28800.0,11.2792,11.309,11.2792,11.309,28800.0
2007-04-10 12:40:00,11.41,11.42,11.41,11.42,47200.0,11.309,11.3189,11.309,11.3189,47200.0
2007-04-10 12:45:00,11.42,11.42,11.41,11.41,2800.0,11.3189,11.3189,11.309,11.309,2800.0
2007-04-10 12:50:00,11.41,11.41,11.4,11.4,15200.0,11.309,11.309,11.299,11.299,15200.0
2007-04-10 12:55:00,11.4,11.41,11.4,11.4,10800.0,11.299,11.309,11.299,11.299,10800.0
2007-04-10 13:00:00,11.4,11.4,11.4,11.4,16000.0,11.299,11.299,11.299,11.299,16000.0
2007-04-10 13:05:00,11.4,11.42,11.4,11.42,17600.0,11.299,11.3189,11.299,11.3189,17600.0
2007-04-10 13:10:00,11.42,11.42,11.42,11.42,16000.0,11.3189,11.3189,11.3189,11.3189,16000.0
2007-04-10 13:15:00,11.42,11.42,11.41,11.41,3600.0,11.3189,11.3189,11.309,11.309,3600.0
2007-04-10 13:20:00,11.41,11.42,11.41,11.42,12800.0,11.309,11.3189,11.309,11.3189,12800.0
2007-04-10 13:25:00,11.42,11.43,11.42,11.43,39600.0,11.3189,11.3288,11.3189,11.3288,39600.0
2007-04-10 13:30:00,11.43,11.43,11.42,11.42,24000.0,11.3288,11.3288,11.3189,11.3189,24000.0
2007-04-10 13:35:00,11.42,11.43,11.42,11.43,68800.0,11.3189,11.3288,11.3189,11.3288,68800.0
2007-04-10 13:40:00,11.44,11.44,11.43,11.43,22000.0,11.3387,11.3387,11.3288,11.3288,22000.0
2007-04-10 13:45:00,11.43,11.43,11.43,11.43,400.0,11.3288,11.3288,11.3288,11.3288,400.0
2007-04-10 13:50:00,11.43,11.44,11.43,11.44,94400.0,11.3288,11.3387,11.3288,11.3387,94400.0
2007-04-10 13:55:00,11.44,11.44,11.44,11.44,18800.0,11.3387,11.3387,11.3387,11.3387,18800.0
2007-04-10 14:00:00,11.44,11.44,11.44,11.44,60800.0,11.3387,11.3387,11.3387,11.3387,60800.0
2007-04-10 14:05:00,11.44,11.44,11.43,11.43,21200.0,11.3387,11.3387,11.3288,11.3288,21200.0
2007-04-10 14:10:00,11.43,11.43,11.43,11.43,4000.0,11.3288,11.3288,11.3288,11.3288,4000.0
2007-04-10 14:15:00,11.43,11.43,11.42,11.43,22400.0,11.3288,11.3288,11.3189,11.3288,22400.0
2007-04-10 14:20:00,11.43,11.43,11.42,11.43,33200.0,11.3288,11.3288,11.3189,11.3288,33200.0
2007-04-10 14:25:00,11.43,11.43,11.42,11.43,12000.0,11.3288,11.3288,11.3189,11.3288,12000.0
2007-04-10 14:30:00,11.43,11.43,11.42,11.42,17200.0,11.3288,11.3288,11.3189,11.3189,17200.0
2007-04-10 14:35:00,11.42,11.43,11.42,11.43,19200.0,11.3189,11.3288,11.3189,11.3288,19200.0
2007-04-10 14:40:00,11.43,11.43,11.42,11.43,80000.0,11.3288,11.3288,11.3189,11.3288,80000.0
2007-04-10 14:45:00,11.42,11.43,11.42,11.43,10000.0,11.3189,11.3288,11.3189,11.3288,10000.0
2007-04-10 14:50:00,11.43,11.44,11.42,11.43,80400.0,11.3288,11.3387,11.3189,11.3288,80400.0
2007-04-10 14:55:00,11.43,11.43,11.43,11.43,18800.0,11.3288,11.3288,11.3288,11.3288,18800.0
2007-04-10 15:00:00,11.43,11.43,11.43,11.43,49200.0,11.3288,11.3288,11.3288,11.3288,49200.0
2007-04-10 15:05:00,11.43,11.43,11.42,11.42,20400.0,11.3288,11.3288,11.3189,11.3189,20400.0
2007-04-10 15:10:00,11.42,11.43,11.42,11.43,21600.0,11.3189,11.3288,11.3189,11.3288,21600.0
2007-04-10 15:15:00,11.43,11.43,11.43,11.43,36000.0,11.3288,11.3288,11.3288,11.3288,36000.0
2007-04-10 15:20:00,11.43,11.43,11.42,11.43,55600.0,11.3288,11.3288,11.3189,11.3288,55600.0
2007-04-10 15:25:00,11.43,11.43,11.43,11.43,25600.0,11.3288,11.3288,11.3288,11.3288,25600.0
2007-04-10 15:30:00,11.43,11.43,11.42,11.43,28400.0,11.3288,11.3288,11.3189,11.3288,28400.0
2007-04-10 15:35:00,11.43,11.43,11.42,11.43,24000.0,11.3288,11.3288,11.3189,11.3288,24000.0
2007-04-10 15:40:00,11.42,11.43,11.42,11.43,23200.0,11.3189,11.3288,11.3189,11.3288,23200.0
2007-04-10 15:45:00,11.43,11.43,11.42,11.42,26400.0,11.3288,11.3288,11.3189,11.3189,26400.0
2007-04-10 15:50:00,11.42,11.43,11.41,11.43,68800.0,11.3189,11.3288,11.309,11.3288,68800.0
2007-04-10 15:55:00,11.42,11.43,11.4,11.41,370000.0,11.3189,11.3288,11.299,11.309,370000.0
2007-04-11 09:30:00,11.24,11.24,11.02,11.03,368800.0,11.1405,11.1405,10.9224,10.9323,368800.0
2007-04-11 09:35:00,11.01,11.02,10.75,10.87,807600.0,10.9125,10.9224,10.6548,10.7737,807600.0
2007-04-11 09:40:00,10.88,11.1,10.88,10.93,561200.0,10.7836,11.0017,10.7836,10.8332,561200.0
2007-04-11 09:45:00,10.92,10.94,10.88,10.9,220800.0,10.8233,10.8431,10.7836,10.8035,220800.0
2007-04-11 09:50:00,10.9,10.96,10.88,10.88,182400.0,10.8035,10.8629,10.7836,10.7836,182400.0
2007-04-11 09:55:00,10.89,10.91,10.83,10.86,186400.0,10.7936,10.8134,10.7341,10.7638,186400.0
2007-04-11 10:00:00,10.86,10.91,10.84,10.91,232000.0,10.7638,10.8134,10.744,10.8134,232000.0
2007-04-11 10:05:00,10.9,10.91,10.88,10.9,150800.0,10.8035,10.8134,10.7836,10.8035,150800.0
2007-04-11 10:10:00,10.9,10.95,10.9,10.95,236400.0,10.8035,10.853,10.8035,10.853,236400.0
2007-04-11 10:15:00,10.95,11.0,10.94,10.96,582000.0,10.853,10.9026,10.8431,10.8629,582000.0
2007-04-11 10:20:00,10.96,10.98,10.94,10.94,195200.0,10.8629,10.8828,10.8431,10.8431,195200.0
2007-04-11 10:25:00,10.94,10.97,10.91,10.97,159200.0,10.8431,10.8729,10.8134,10.8729,159200.0
2007-04-11 10:30:00,10.97,10.99,10.97,10.98,173200.0,10.8729,10.8927,10.8729,10.8828,173200.0
2007-04-11 10:35:00,10.98,10.99,10.96,10.97,134000.0,10.8828,10.8927,10.8629,10.8729,134000.0
2007-04-11 10:40:00,10.97,10.97,10.96,10.96,182400.0,10.8729,10.8729,10.8629,10.8629,182400.0
2007-04-11 10:45:00,10.96,10.96,10.92,10.95,259600.0,10.8629,10.8629,10.8233,10.853,259600.0
2007-04-11 10:50:00,10.95,10.95,10.92,10.93,97200.0,10.853,10.853,10.8233,10.8332,97200.0
2007-04-11 10:55:00,10.93,10.96,10.92,10.95,103600.0,10.8332,10.8629,10.8233,10.853,103600.0
2007-04-11 11:00:00,10.95,10.95,10.95,10.95,43200.0,10.853,10.853,10.853,10.853,43200.0
2007-04-11 11:05:00,10.95,10.96,10.95,10.96,57200.0,10.853,10.8629,10.853,10.8629,57200.0
2007-04-11 11:10:00,10.95,10.96,10.94,10.94,65200.0,10.853,10.8629,10.8431,10.8431,65200.0
2007-04-11 11:15:00,10.94,10.95,10.93,10.93,115600.0,10.8431,10.853,10.8332,10.8332,115600.0
2007-04-11 11:20:00,10.93,10.95,10.9,10.94,250000.0,10.8332,10.853,10.8035,10.8431,250000.0
2007-04-11 11:25:00,10.94,10.95,10.91,10.92,66000.0,10.8431,10.853,10.8134,10.8233,66000.0
2007-04-11 11:30:00,10.92,10.95,10.91,10.95,87200.0,10.8233,10.853,10.8134,10.853,87200.0
2007-04-11 11:35:00,10.95,10.95,10.93,10.94,129600.0,10.853,10.853,10.8332,10.8431,129600.0
2007-04-11 11:40:00,10.94,10.94,10.93,10.94,20000.0,10.8431,10.8431,10.8332,10.8431,20000.0
2007-04-11 11:45:00,10.94,11.0,10.94,11.0,186800.0,10.8431,10.9026,10.8431,10.9026,186800.0
2007-04-11 11:50:00,11.0,11.0,10.98,10.99,316000.0,10.9026,10.9026,10.8828,10.8927,316000.0
2007-04-11 11:55:00,10.99,11.0,10.99,10.99,31600.0,10.8927,10.9026,10.8927,10.8927,31600.0
2007-04-11 12:00:00,11.0,11.01,10.99,11.0,252000.0,10.9026,10.9125,10.8927,10.9026,252000.0
2007-04-11 12:05:00,11.0,11.0,10.98,10.98,90400.0,10.9026,10.9026,10.8828,10.8828,90400.0
2007-04-11 12:10:00,10.98,10.99,10.97,10.98,66800.0,10.8828,10.8927,10.8729,10.8828,66800.0
2007-04-11 12:15:00,10.98,11.01,10.98,11.01,178400.0,10.8828,10.9125,10.8828,10.9125,178400.0
2007-04-11 12:20:00,11.0,11.01,11.0,11.01,31600.0,10.9026,10.9125,10.9026,10.9125,31600.0
2007-04-11 12:25:00,11.01,11.01,11.01,11.01,21600.0,10.9125,10.9125,10.9125,10.9125,21600.0
2007-04-11 12:30:00,11.01,11.01,11.0,11.0,46800.0,10.9125,10.9125,10.9026,10.9026,46800.0
2007-04-11 12:35:00,11.01,11.01,10.99,11.0,47600.0,10.9125,10.9125,10.8927,10.9026,47600.0
2007-04-11 12:40:00,11.0,11.04,10.99,11.04,172400.0,10.9026,10.9422,10.8927,10.9422,172400.0
2007-04-11 12:45:00,11.04,11.05,11.03,11.05,97200.0,10.9422,10.9521,10.9323,10.9521,97200.0
2007-04-11 12:50:00,11.05,11.06,11.04,11.06,351600.0,10.9521,10.9621,10.9422,10.9621,351600.0
2007-04-11 12:55:00,11.06,11.12,11.06,11.09,310800.0,10.9621,11.0215,10.9621,10.9918,310800.0
2007-04-11 13:00:00,11.09,11.11,11.09,11.1,263200.0,10.9918,11.0116,10.9918,11.0017,263200.0
2007-04-11 13:05:00,11.1,11.13,11.1,11.13,243200.0,11.0017,11.0314,11.0017,11.0314,243200.0
2007-04-11 13:10:00,11.13,11.15,11.13,11.13,506800.0,11.0314,11.0513,11.0314,11.0314,506800.0
2007-04-11 13:15:00,11.13,11.15,11.13,11.14,236000.0,11.0314,11.0513,11.0314,11.0413,236000.0
2007-04-11 13:20:00,11.14,11.15,11.12,11.13,242000.0,11.0413,11.0513,11.0215,11.0314,242000.0
2007-04-11 13:25:00,11.13,11.14,11.12,11.14,54400.0,11.0314,11.0413,11.0215,11.0413,54400.0
2007-04-11 13:30:00,11.13,11.14,11.13,11.14,40000.0,11.0314,11.0413,11.0314,11.0413,40000.0
2007-04-11 13:35:00,11.14,11.14,11.13,11.14,102000.0,11.0413,11.0413,11.0314,11.0413,102000.0
2007-04-11 13:40:00,11.13,11.14,11.1,11.12,191200.0,11.0314,11.0413,11.0017,11.0215,191200.0
2007-04-11 13:45:00,11.12,11.13,11.12,11.13,70400.0,11.0215,11.0314,11.0215,11.0314,70400.0
2007-04-11 13:50:00,11.13,11.13,11.12,11.13,66000.0,11.0314,11.0314,11.0215,11.0314,66000.0
2007-04-11 13:55:00,11.13,11.13,11.1,11.12,119200.0,11.0314,11.0314,11.0017,11.0215,119200.0
2007-04-11 14:00:00,11.11,11.12,11.05,11.05,206000.0,11.0116,11.0215,10.9521,10.9521,206000.0
2007-04-11 14:05:00,11.05,11.05,11.01,11.01,100800.0,10.9521,10.9521,10.9125,10.9125,100800.0
2007-04-11 14:10:00,11.01,11.01,10.99,11.01,128400.0,10.9125,10.9125,10.8927,10.9125,128400.0
2007-04-11 14:15:00,11.01,11.02,10.99,11.02,138400.0,10.9125,10.9224,10.8927,10.9224,138400.0
2007-04-11 14:20:00,11.02,11.03,11.0,11.03,71200.0,10.9224,10.9323,10.9026,10.9323,71200.0
2007-04-11 14:25:00,11.03,11.06,11.03,11.06,94400.0,10.9323,10.9621,10.9323,10.9621,94400.0
2007-04-11 14:30:00,11.06,11.06,11.05,11.06,35600.0,10.9621,10.9621,10.9521,10.9621,35600.0
2007-04-11 14:35:00,11.06,11.06,11.04,11.05,25600.0,10.9621,10.9621,10.9422,10.9521,25600.0
2007-04-11 14:40:00,11.04,11.04,11.02,11.03,28000.0,10.9422,10.9422,10.9224,10.9323,28000.0
2007-04-11 14:45:00,11.03,11.03,10.99,10.99,58000.0,10.9323,10.9323,10.8927,10.8927,58000.0
2007-04-11 14:50:00,11.0,11.0,10.97,10.97,133600.0,10.9026,10.9026,10.8729,10.8729,133600.0
2007-04-11 14:55:00,10.97,10.97,10.92,10.94,237200.0,10.8729,10.8729,10.8233,10.8431,237200.0
2007-04-11 15:00:00,10.94,10.94,10.9,10.93,146800.0,10.8431,10.8431,10.8035,10.8332,146800.0
2007-04-11 15:05:00,10.93,10.94,10.93,10.93,131600.0,10.8332,10.8431,10.8332,10.8332,131600.0
2007-04-11 15:10:00,10.93,10.97,10.93,10.97,138800.0,10.8332,10.8729,10.8332,10.8729,138800.0
2007-04-11 15:15:00,10.96,10.96,10.95,10.95,73200.0,10.8629,10.8629,10.853,10.853,73200.0
2007-04-11 15:20:00,10.95,10.98,10.95,10.97,169600.0,10.853,10.8828,10.853,10.8729,169600.0
2007-04-11 15:25:00,10.97,10.97,10.96,10.96,56000.0,10.8729,10.8729,10.8629,10.8629,56000.0
2007-04-11 15:30:00,10.96,10.98,10.96,10.98,80800.0,10.8629,10.8828,10.8629,10.8828,80800.0
2007-04-11 15:35:00,10.98,10.98,10.97,10.98,108800.0,10.8828,10.8828,10.8729,10.8828,108800.0
2007-04-11 15:40:00,10.98,10.98,10.98,10.98,86800.0,10.8828,10.8828,10.8828,10.8828,86800.0
2007-04-11 15:45:00,10.98,10.99,10.98,10.98,188400.0,10.8828,10.8927,10.8828,10.8828,188400.0
2007-04-11 15:50:00,10.98,10.98,10.95,10.95,168000.0,10.8828,10.8828,10.853,10.853,168000.0
2007-04-11 15:55:00,10.96,10.96,10.95,10.96,214000.0,10.8629,10.8629,10.853,10.8629,214000.0
2007-04-12 09:30:00,10.95,10.96,10.88,10.88,64800.0,10.853,10.8629,10.7836,10.7836,64800.0
2007-04-12 09:35:00,10.87,10.89,10.83,10.85,179200.0,10.7737,10.7936,10.7341,10.7539,179200.0
2007-04-12 09:40:00,10.85,10.86,10.79,10.84,215200.0,10.7539,10.7638,10.6944,10.744,215200.0
2007-04-12 09:45:00,10.84,10.88,10.84,10.87,98400.0,10.744,10.7836,10.744,10.7737,98400.0
2007-04-12 09:50:00,10.86,10.86,10.81,10.83,100800.0,10.7638,10.7638,10.7143,10.7341,100800.0
2007-04-12 09:55:00,10.83,10.88,10.83,10.87,117200.0,10.7341,10.7836,10.7341,10.7737,117200.0
2007-04-12 10:00:00,10.88,10.95,10.88,10.95,168400.0,10.7836,10.853,10.7836,10.853,168400.0
2007-04-12 10:05:00,10.95,11.0,10.95,10.99,168400.0,10.853,10.9026,10.853,10.8927,168400.0
2007-04-12 10:10:00,10.99,10.99,10.96,10.96,121600.0,10.8927,10.8927,10.8629,10.8629,121600.0
2007-04-12 10:15:00,10.96,10.96,10.91,10.91,90000.0,10.8629,10.8629,10.8134,10.8134,90000.0
2007-04-12 10:20:00,10.91,10.94,10.91,10.92,118800.0,10.8134,10.8431,10.8134,10.8233,118800.0
2007-04-12 10:25:00,10.92,10.93,10.92,10.92,67600.0,10.8233,10.8332,10.8233,10.8233,67600.0
2007-04-12 10:30:00,10.92,10.95,10.91,10.94,107200.0,10.8233,10.853,10.8134,10.8431,107200.0
2007-04-12 10:35:00,10.93,10.97,10.93,10.97,86000.0,10.8332,10.8729,10.8332,10.8729,86000.0
2007-04-12 10:40:00,10.96,10.98,10.96,10.98,58400.0,10.8629,10.8828,10.8629,10.8828,58400.0
2007-04-12 10:45:00,10.98,11.01,10.98,10.99,92400.0,10.8828,10.9125,10.8828,10.8927,92400.0
2007-04-12 10:50:00,10.99,11.01,10.99,11.01,66400.0,10.8927,10.9125,10.8927,10.9125,66400.0
2007-04-12 10:55:00,11.01,11.03,11.01,11.02,90400.0,10.9125,10.9323,10.9125,10.9224,90400.0
2007-04-12 11:00:00,11.02,11.05,11.02,11.04,57600.0,10.9224,10.9521,10.9224,10.9422,57600.0
2007-04-12 11:05:00,11.05,11.06,11.05,11.06,60800.0,10.9521,10.9621,10.9521,10.9621,60800.0
2007-04-12 11:10:00,11.06,11.08,11.04,11.04,122000.0,10.9621,10.9819,10.9422,10.9422,122000.0
2007-04-12 11:15:00,11.05,11.06,11.02,11.03,54000.0,10.9521,10.9621,10.9224,10.9323,54000.0
2007-04-12 11:20:00,11.04,11.08,11.03,11.03,97600.0,10.9422,10.9819,10.9323,10.9323,97600.0
2007-04-12 11:25:00,11.03,11.03,11.0,11.0,68000.0,10.9323,10.9323,10.9026,10.9026,68000.0
2007-04-12 11:30:00,11.0,11.05,10.95,10.97,304000.0,10.9026,10.9521,10.853,10.8729,304000.0
2007-04-12 11:35:00,10.96,10.96,10.91,10.92,272400.0,10.8629,10.8629,10.8134,10.8233,272400.0
2007-04-12 11:40:00,10.92,11.0,10.84,10.84,411600.0,10.8233,10.9026,10.744,10.744,411600.0
2007-04-12 11:45:00,10.84,10.84,10.76,10.76,523600.0,10.744,10.744,10.6647,10.6647,523600.0
2007-04-12 11:50:00,10.77,10.77,10.72,10.76,382400.0,10.6746,10.6746,10.6251,10.6647,382400.0
2007-04-12 11:55:00,10.76,10.76,10.7,10.74,255600.0,10.6647,10.6647,10.6052,10.6449,255600.0
2007-04-12 12:00:00,10.74,10.75,10.69,10.71,279200.0,10.6449,10.6548,10.5953,10.6152,279200.0
2007-04-12 12:05:00,10.69,10.7,10.63,10.64,417600.0,10.5953,10.6052,10.5359,10.5458,417600.0
2007-04-12 12:10:00,10.64,10.65,10.62,10.63,250000.0,10.5458,10.5557,10.526,10.5359,250000.0
2007-04-12 12:15:00,10.63,10.64,10.61,10.63,134000.0,10.5359,10.5458,10.516,10.5359,134000.0
2007-04-12 12:20:00,10.63,10.64,10.61,10.63,170800.0,10.5359,10.5458,10.516,10.5359,170800.0
2007-04-12 12:25:00,10.63,10.67,10.63,10.67,158000.0,10.5359,10.5755,10.5359,10.5755,158000.0
2007-04-12 12:30:00,10.67,10.69,10.64,10.66,326800.0,10.5755,10.5953,10.5458,10.5656,326800.0
2007-04-12 12:35:00,10.66,10.71,10.66,10.7,96000.0,10.5656,10.6152,10.5656,10.6052,96000.0
2007-04-12 12:40:00,10.7,10.71,10.67,10.69,162000.0,10.6052,10.6152,10.5755,10.5953,162000.0
2007-04-12 12:45:00,10.69,10.7,10.67,10.67,189600.0,10.5953,10.6052,10.5755,10.5755,189600.0
2007-04-12 12:50:00,10.67,10.67,10.65,10.65,122400.0,10.5755,10.5755,10.5557,10.5557,122400.0
2007-04-12 12:55:00,10.65,10.66,10.63,10.65,109200.0,10.5557,10.5656,10.5359,10.5557,109200.0
2007-04-12 13:00:00,10.65,10.66,10.65,10.66,74400.0,10.5557,10.5656,10.5557,10.5656,74400.0
2007-04-12 13:05:00,10.66,10.67,10.65,10.67,168800.0,10.5656,10.5755,10.5557,10.5755,168800.0
2007-04-12 13:10:00,10.67,10.67,10.62,10.65,306400.0,10.5755,10.5755,10.526,10.5557,306400.0
2007-04-12 13:15:00,10.65,10.66,10.62,10.63,144800.0,10.5557,10.5656,10.526,10.5359,144800.0
2007-04-12 13:20:00,10.63,10.63,10.58,10.59,272400.0,10.5359,10.5359,10.4863,10.4962,272400.0
2007-04-12 13:25:00,10.59,10.62,10.57,10.62,282800.0,10.4962,10.526,10.4764,10.526,282800.0
2007-04-12 13:30:00,10.62,10.63,10.6,10.6,258400.0,10.526,10.5359,10.5061,10.5061,258400.0
2007-04-12 13:35:00,10.6,10.61,10.58,10.58,120400.0,10.5061,10.516,10.4863,10.4863,120400.0
2007-04-12 13:40:00,10.58,10.6,10.58,10.59,98800.0,10.4863,10.5061,10.4863,10.4962,98800.0
2007-04-12 13:45:00,10.59,10.61,10.59,10.61,75600.0,10.4962,10.516,10.4962,10.516,75600.0
2007-04-12 13:50:00,10.61,10.64,10.61,10.63,121200.0,10.516,10.5458,10.516,10.5359,121200.0
2007-04-12 13:55:00,10.63,10.68,10.63,10.66,150000.0,10.5359,10.5854,10.5359,10.5656,150000.0
2007-04-12 14:00:00,10.65,10.66,10.63,10.63,159600.0,10.5557,10.5656,10.5359,10.5359,159600.0
2007-04-12 14:05:00,10.63,10.63,10.57,10.58,237200.0,10.5359,10.5359,10.4764,10.4863,237200.0
2007-04-12 14:10:00,10.58,10.58,10.54,10.57,324800.0,10.4863,10.4863,10.4467,10.4764,324800.0
2007-04-12 14:15:00,10.57,10.62,10.57,10.61,142000.0,10.4764,10.526,10.4764,10.516,142000.0
2007-04-12 14:20:00,10.61,10.65,10.61,10.65,185600.0,10.516,10.5557,10.516,10.5557,185600.0
2007-04-12 14:25:00,10.65,10.65,10.58,10.6,171200.0,10.5557,10.5557,10.4863,10.5061,171200.0
2007-04-12 14:30:00,10.6,10.62,10.59,10.6,108000.0,10.5061,10.526,10.4962,10.5061,108000.0
2007-04-12 14:35:00,10.6,10.62,10.6,10.62,189600.0,10.5061,10.526,10.5061,10.526,189600.0
2007-04-12 14:40:00,10.62,10.62,10.58,10.61,229200.0,10.526,10.526,10.4863,10.516,229200.0
2007-04-12 14:45:00,10.61,10.66,10.59,10.6,360800.0,10.516,10.5656,10.4962,10.5061,360800.0
2007-04-12 14:50:00,10.6,10.67,10.59,10.66,163200.0,10.5061,10.5755,10.4962,10.5656,163200.0
2007-04-12 14:55:00,10.66,10.66,10.65,10.65,118800.0,10.5656,10.5656,10.5557,10.5557,118800.0
2007-04-12 15:00:00,10.65,10.65,10.63,10.65,147600.0,10.5557,10.5557,10.5359,10.5557,147600.0
2007-04-12 15:05:00,10.64,10.64,10.63,10.64,150000.0,10.5458,10.5458,10.5359,10.5458,150000.0
2007-04-12 15:10:00,10.64,10.65,10.63,10.64,149200.0,10.5458,10.5557,10.5359,10.5458,149200.0
2007-04-12 15:15:00,10.64,10.64,10.62,10.64,126000.0,10.5458,10.5458,10.526,10.5458,126000.0
2007-04-12 15:20:00,10.64,10.65,10.63,10.65,120800.0,10.5458,10.5557,10.5359,10.5557,120800.0
2007-04-12 15:25:00,10.65,10.65,10.63,10.65,138000.0,10.5557,10.5557,10.5359,10.5557,138000.0
2007-04-12 15:30:00,10.65,10.68,10.65,10.67,205200.0,10.5557,10.5854,10.5557,10.5755,205200.0
2007-04-12 15:35:00,10.67,10.68,10.65,10.65,140000.0,10.5755,10.5854,10.5557,10.5557,140000.0
2007-04-12 15:40:00,10.64,10.64,10.57,10.62,472000.0,10.5458,10.5458,10.4764,10.526,472000.0
2007-04-12 15:45:00,10.62,10.64,10.62,10.64,274000.0,10.526,10.5458,10.526,10.5458,274000.0
2007-04-12 15:50:00,10.64,10.69,10.63,10.68,477200.0,10.5458,10.5953,10.5359,10.5854,477200.0
2007-04-12 15:55:00,10.68,10.71,10.63,10.68,431200.0,10.5854,10.6152,10.5359,10.5854,431200.0
2007-04-13 09:30:00,10.68,10.71,10.67,10.71,46000.0,10.5854,10.6152,10.5755,10.6152,46000.0
2007-04-13 09:35:00,10.72,10.72,10.64,10.64,29600.0,10.6251,10.6251,10.5458,10.5458,29600.0
2007-04-13 09:40:00,10.64,10.67,10.62,10.62,108800.0,10.5458,10.5755,10.526,10.526,108800.0
2007-04-13 09:45:00,10.61,10.66,10.59,10.61,98000.0,10.516,10.5656,10.4962,10.516,98000.0
2007-04-13 09:50:00,10.61,10.63,10.53,10.56,156400.0,10.516,10.5359,10.4367,10.4665,156400.0
2007-04-13 09:55:00,10.56,10.6,10.55,10.59,82400.0,10.4665,10.5061,10.4566,10.4962,82400.0
2007-04-13 10:00:00,10.6,10.6,10.51,10.53,154800.0,10.5061,10.5061,10.4169,10.4367,154800.0
2007-04-13 10:05:00,10.54,10.54,10.5,10.5,92400.0,10.4467,10.4467,10.407,10.407,92400.0
2007-04-13 10:10:00,10.49,10.51,10.47,10.47,84000.0,10.3971,10.4169,10.3773,10.3773,84000.0
2007-04-13 10:15:00,10.47,10.5,10.46,10.5,124400.0,10.3773,10.407,10.3674,10.407,124400.0
2007-04-13 10:20:00,10.49,10.54,10.47,10.54,95600.0,10.3971,10.4467,10.3773,10.4467,95600.0
2007-04-13 10:25:00,10.54,10.54,10.48,10.51,90400.0,10.4467,10.4467,10.3872,10.4169,90400.0
2007-04-13 10:30:00,10.51,10.54,10.51,10.54,85600.0,10.4169,10.4467,10.4169,10.4467,85600.0
2007-04-13 10:35:00,10.54,10.57,10.54,10.55,107600.0,10.4467,10.4764,10.4467,10.4566,107600.0
2007-04-13 10:40:00,10.55,10.56,10.53,10.53,115600.0,10.4566,10.4665,10.4367,10.4367,115600.0
2007-04-13 10:45:00,10.53,10.53,10.5,10.53,69200.0,10.4367,10.4367,10.407,10.4367,69200.0
2007-04-13 10:50:00,10.53,10.55,10.52,10.53,61200.0,10.4367,10.4566,10.4268,10.4367,61200.0
2007-04-13 10:55:00,10.53,10.57,10.53,10.56,82800.0,10.4367,10.4764,10.4367,10.4665,82800.0
2007-04-13 11:00:00,10.56,10.57,10.56,10.56,83200.0,10.4665,10.4764,10.4665,10.4665,83200.0
2007-04-13 11:05:00,10.56,10.57,10.55,10.55,64400.0,10.4665,10.4764,10.4566,10.4566,64400.0
2007-04-13 11:10:00,10.55,10.59,10.55,10.59,113200.0,10.4566,10.4962,10.4566,10.4962,113200.0
2007-04-13 11:15:00,10.58,10.58,10.54,10.56,82800.0,10.4863,10.4863,10.4467,10.4665,82800.0
2007-04-13 11:20:00,10.56,10.57,10.55,10.56,105600.0,10.4665,10.4764,10.4566,10.4665,105600.0
2007-04-13 11:25:00,10.56,10.61,10.56,10.59,62000.0,10.4665,10.516,10.4665,10.4962,62000.0
2007-04-13 11:30:00,10.59,10.61,10.56,10.61,99200.0,10.4962,10.516,10.4665,10.516,99200.0
2007-04-13 11:35:00,10.61,10.62,10.6,10.61,31200.0,10.516,10.526,10.5061,10.516,31200.0
2007-04-13 11:40:00,10.61,10.63,10.61,10.62,25200.0,10.516,10.5359,10.516,10.526,25200.0
2007-04-13 11:45:00,10.63,10.63,10.62,10.63,31200.0,10.5359,10.5359,10.526,10.5359,31200.0
2007-04-13 11:50:00,10.63,10.65,10.61,10.65,99600.0,10.5359,10.5557,10.516,10.5557,99600.0
2007-04-13 11:55:00,10.64,10.64,10.63,10.63,56400.0,10.5458,10.5458,10.5359,10.5359,56400.0
2007-04-13 12:00:00,10.63,10.63,10.6,10.6,92000.0,10.5359,10.5359,10.5061,10.5061,92000.0
2007-04-13 12:05:00,10.6,10.63,10.59,10.61,85200.0,10.5061,10.5359,10.4962,10.516,85200.0
2007-04-13 12:10:00,10.61,10.62,10.58,10.59,109200.0,10.516,10.526,10.4863,10.4962,109200.0
2007-04-13 12:15:00,10.59,10.61,10.59,10.59,64000.0,10.4962,10.516,10.4962,10.4962,64000.0
2007-04-13 12:20:00,10.59,10.63,10.59,10.6,81200.0,10.4962,10.5359,10.4962,10.5061,81200.0
2007-04-13 12:25:00,10.61,10.61,10.59,10.59,38800.0,10.516,10.516,10.4962,10.4962,38800.0
2007-04-13 12:30:00,10.6,10.61,10.57,10.59,120000.0,10.5061,10.516,10.4764,10.4962,120000.0
2007-04-13 12:35:00,10.58,10.59,10.57,10.58,99600.0,10.4863,10.4962,10.4764,10.4863,99600.0
2007-04-13 12:40:00,10.58,10.6,10.58,10.58,66800.0,10.4863,10.5061,10.4863,10.4863,66800.0
2007-04-13 12:45:00,10.58,10.6,10.57,10.6,69600.0,10.4863,10.5061,10.4764,10.5061,69600.0
2007-04-13 12:50:00,10.61,10.63,10.58,10.63,57200.0,10.516,10.5359,10.4863,10.5359,57200.0
2007-04-13 12:55:00,10.62,10.62,10.6,10.61,34400.0,10.526,10.526,10.5061,10.516,34400.0
2007-04-13 13:00:00,10.61,10.61,10.6,10.61,50400.0,10.516,10.516,10.5061,10.516,50400.0
2007-04-13 13:05:00,10.61,10.61,10.6,10.61,91600.0,10.516,10.516,10.5061,10.516,91600.0
2007-04-13 13:10:00,10.61,10.61,10.6,10.6,78400.0,10.516,10.516,10.5061,10.5061,78400.0
2007-04-13 13:15:00,10.6,10.61,10.59,10.61,126000.0,10.5061,10.516,10.4962,10.516,126000.0
2007-04-13 13:20:00,10.61,10.62,10.6,10.6,121200.0,10.516,10.526,10.5061,10.5061,121200.0
2007-04-13 13:25:00,10.6,10.61,10.59,10.61,50400.0,10.5061,10.516,10.4962,10.516,50400.0
2007-04-13 13:30:00,10.61,10.61,10.59,10.61,71200.0,10.516,10.516,10.4962,10.516,71200.0
2007-04-13 13:35:00,10.61,10.61,10.59,10.59,50000.0,10.516,10.516,10.4962,10.4962,50000.0
2007-04-13 13:40:00,10.59,10.6,10.59,10.59,62000.0,10.4962,10.5061,10.4962,10.4962,62000.0
2007-04-13 13:45:00,10.59,10.6,10.59,10.59,54400.0,10.4962,10.5061,10.4962,10.4962,54400.0
2007-04-13 13:50:00,10.59,10.6,10.56,10.56,105200.0,10.4962,10.5061,10.4665,10.4665,105200.0
2007-04-13 13:55:00,10.56,10.6,10.54,10.6,100000.0,10.4665,10.5061,10.4467,10.5061,100000.0
2007-04-13 14:00:00,10.6,10.63,10.6,10.63,104000.0,10.5061,10.5359,10.5061,10.5359,104000.0
2007-04-13 14:05:00,10.63,10.63,10.59,10.59,44000.0,10.5359,10.5359,10.4962,10.4962,44000.0
2007-04-13 14:10:00,10.59,10.63,10.59,10.63,121600.0,10.4962,10.5359,10.4962,10.5359,121600.0
2007-04-13 14:15:00,10.62,10.63,10.62,10.62,36800.0,10.526,10.5359,10.526,10.526,36800.0
2007-04-13 14:20:00,10.62,10.63,10.62,10.63,44000.0,10.526,10.5359,10.526,10.5359,44000.0
2007-04-13 14:25:00,10.63,10.63,10.59,10.62,114800.0,10.5359,10.5359,10.4962,10.526,114800.0
2007-04-13 14:30:00,10.62,10.62,10.6,10.61,63200.0,10.526,10.526,10.5061,10.516,63200.0
2007-04-13 14:35:00,10.61,10.63,10.6,10.6,60800.0,10.516,10.5359,10.5061,10.5061,60800.0
2007-04-13 14:40:00,10.6,10.63,10.6,10.63,34800.0,10.5061,10.5359,10.5061,10.5359,34800.0
2007-04-13 14:45:00,10.63,10.64,10.63,10.63,58000.0,10.5359,10.5458,10.5359,10.5359,58000.0
2007-04-13 14:50:00,10.63,10.66,10.63,10.64,105600.0,10.5359,10.5656,10.5359,10.5458,105600.0
2007-04-13 14:55:00,10.64,10.64,10.62,10.63,59200.0,10.5458,10.5458,10.526,10.5359,59200.0
2007-04-13 15:00:00,10.63,10.65,10.62,10.65,104400.0,10.5359,10.5557,10.526,10.5557,104400.0
2007-04-13 15:05:00,10.65,10.67,10.64,10.64,93200.0,10.5557,10.5755,10.5458,10.5458,93200.0
2007-04-13 15:10:00,10.64,10.67,10.64,10.67,85600.0,10.5458,10.5755,10.5458,10.5755,85600.0
2007-04-13 15:15:00,10.67,10.67,10.65,10.66,74800.0,10.5755,10.5755,10.5557,10.5656,74800.0
2007-04-13 15:20:00,10.66,10.67,10.64,10.65,98400.0,10.5656,10.5755,10.5458,10.5557,98400.0
2007-04-13 15:25:00,10.65,10.66,10.64,10.65,51200.0,10.5557,10.5656,10.5458,10.5557,51200.0
2007-04-13 15:30:00,10.65,10.65,10.62,10.63,94000.0,10.5557,10.5557,10.526,10.5359,94000.0
2007-04-13 15:35:00,10.63,10.66,10.63,10.66,85600.0,10.5359,10.5656,10.5359,10.5656,85600.0
2007-04-13 15:40:00,10.66,10.66,10.64,10.65,121200.0,10.5656,10.5656,10.5458,10.5557,121200.0
2007-04-13 15:45:00,10.65,10.65,10.62,10.64,185200.0,10.5557,10.5557,10.526,10.5458,185200.0
2007-04-13 15:50:00,10.65,10.65,10.62,10.65,203200.0,10.5557,10.5557,10.526,10.5557,203200.0
2007-04-13 15:55:00,10.65,10.68,10.63,10.65,275600.0,10.5557,10.5854,10.5359,10.5557,275600.0
2007-04-16 09:30:00,10.67,10.7,10.65,10.66,112400.0,10.5755,10.6052,10.5557,10.5656,112400.0
2007-04-16 09:35:00,10.68,10.71,10.67,10.7,67200.0,10.5854,10.6152,10.5755,10.6052,67200.0
2007-04-16 09:40:00,10.7,10.78,10.7,10.75,141600.0,10.6052,10.6845,10.6052,10.6548,141600.0
2007-04-16 09:45:00,10.74,10.77,10.74,10.75,87600.0,10.6449,10.6746,10.6449,10.6548,87600.0
2007-04-16 09:50:00,10.75,10.79,10.7,10.71,106000.0,10.6548,10.6944,10.6052,10.6152,106000.0
2007-04-16 09:55:00,10.71,10.75,10.71,10.74,71600.0,10.6152,10.6548,10.6152,10.6449,71600.0
2007-04-16 10:00:00,10.73,10.75,10.71,10.74,44000.0,10.635,10.6548,10.6152,10.6449,44000.0
2007-04-16 10:05:00,10.74,10.74,10.72,10.74,44400.0,10.6449,10.6449,10.6251,10.6449,44400.0
2007-04-16 10:10:00,10.74,10.76,10.72,10.72,98400.0,10.6449,10.6647,10.6251,10.6251,98400.0
2007-04-16 10:15:00,10.72,10.72,10.68,10.68,50400.0,10.6251,10.6251,10.5854,10.5854,50400.0
2007-04-16 10:20:00,10.68,10.7,10.66,10.67,73200.0,10.5854,10.6052,10.5656,10.5755,73200.0
2007-04-16 10:25:00,10.68,10.68,10.66,10.68,40800.0,10.5854,10.5854,10.5656,10.5854,40800.0
2007-04-16 10:30:00,10.67,10.67,10.65,10.66,48000.0,10.5755,10.5755,10.5557,10.5656,48000.0
2007-04-16 10:35:00,10.66,10.68,10.65,10.68,56800.0,10.5656,10.5854,10.5557,10.5854,56800.0
2007-04-16 10:40:00,10.67,10.69,10.66,10.68,78400.0,10.5755,10.5953,10.5656,10.5854,78400.0
2007-04-16 10:45:00,10.68,10.69,10.67,10.68,107200.0,10.5854,10.5953,10.5755,10.5854,107200.0
2007-04-16 10:50:00,10.68,10.72,10.67,10.72,77600.0,10.5854,10.6251,10.5755,10.6251,77600.0
2007-04-16 10:55:00,10.71,10.74,10.71,10.73,77200.0,10.6152,10.6449,10.6152,10.635,77200.0
2007-04-16 11:00:00,10.73,10.74,10.72,10.73,31600.0,10.635,10.6449,10.6251,10.635,31600.0
2007-04-16 11:05:00,10.72,10.73,10.72,10.72,40400.0,10.6251,10.635,10.6251,10.6251,40400.0
2007-04-16 11:10:00,10.72,10.73,10.72,10.73,85200.0,10.6251,10.635,10.6251,10.635,85200.0
2007-04-16 11:15:00,10.73,10.74,10.72,10.74,64000.0,10.635,10.6449,10.6251,10.6449,64000.0
2007-04-16 11:20:00,10.74,10.75,10.72,10.74,42800.0,10.6449,10.6548,10.6251,10.6449,42800.0
2007-04-16 11:25:00,10.75,10.76,10.74,10.76,32800.0,10.6548,10.6647,10.6449,10.6647,32800.0
2007-04-16 11:30:00,10.76,10.78,10.76,10.78,39200.0,10.6647,10.6845,10.6647,10.6845,39200.0
2007-04-16 11:35:00,10.78,10.8,10.77,10.8,62000.0,10.6845,10.7044,10.6746,10.7044,62000.0
2007-04-16 11:40:00,10.8,10.8,10.78,10.8,61600.0,10.7044,10.7044,10.6845,10.7044,61600.0
2007-04-16 11:45:00,10.8,10.82,10.79,10.8,64400.0,10.7044,10.7242,10.6944,10.7044,64400.0
2007-04-16 11:50:00,10.8,10.81,10.76,10.81,103200.0,10.7044,10.7143,10.6647,10.7143,103200.0
2007-04-16 11:55:00,10.81,10.81,10.8,10.8,20800.0,10.7143,10.7143,10.7044,10.7044,20800.0
2007-04-16 12:00:00,10.8,10.82,10.8,10.81,35200.0,10.7044,10.7242,10.7044,10.7143,35200.0
2007-04-16 12:05:00,10.81,10.82,10.81,10.82,22000.0,10.7143,10.7242,10.7143,10.7242,22000.0
2007-04-16 12:10:00,10.82,10.82,10.81,10.81,11200.0,10.7242,10.7242,10.7143,10.7143,11200.0
2007-04-16 12:15:00,10.81,10.81,10.8,10.8,24000.0,10.7143,10.7143,10.7044,10.7044,24000.0
2007-04-16 12:20:00,10.8,10.8,10.79,10.8,32400.0,10.7044,10.7044,10.6944,10.7044,32400.0
2007-04-16 12:25:00,10.8,10.8,10.79,10.8,4400.0,10.7044,10.7044,10.6944,10.7044,4400.0
2007-04-16 12:30:00,10.79,10.81,10.79,10.8,26000.0,10.6944,10.7143,10.6944,10.7044,26000.0
2007-04-16 12:35:00,10.81,10.82,10.8,10.8,31600.0,10.7143,10.7242,10.7044,10.7044,31600.0
2007-04-16 12:40:00,10.8,10.8,10.78,10.79,64400.0,10.7044,10.7044,10.6845,10.6944,64400.0
2007-04-16 12:45:00,10.79,10.81,10.79,10.79,70400.0,10.6944,10.7143,10.6944,10.6944,70400.0
2007-04-16 12:50:00,10.8,10.81,10.8,10.8,20400.0,10.7044,10.7143,10.7044,10.7044,20400.0
2007-04-16 12:55:00,10.8,10.81,10.8,10.81,10400.0,10.7044,10.7143,10.7044,10.7143,10400.0
2007-04-16 13:00:00,10.81,10.81,10.8,10.8,28000.0,10.7143,10.7143,10.7044,10.7044,28000.0
2007-04-16 13:05:00,10.8,10.8,10.77,10.77,44800.0,10.7044,10.7044,10.6746,10.6746,44800.0
2007-04-16 13:10:00,10.77,10.77,10.75,10.75,28400.0,10.6746,10.6746,10.6548,10.6548,28400.0
2007-04-16 13:15:00,10.75,10.76,10.74,10.76,51600.0,10.6548,10.6647,10.6449,10.6647,51600.0
2007-04-16 13:20:00,10.76,10.77,10.75,10.77,24800.0,10.6647,10.6746,10.6548,10.6746,24800.0
2007-04-16 13:25:00,10.77,10.77,10.76,10.77,22800.0,10.6746,10.6746,10.6647,10.6746,22800.0
2007-04-16 13:30:00,10.77,10.8,10.77,10.8,36800.0,10.6746,10.7044,10.6746,10.7044,36800.0
2007-04-16 13:35:00,10.8,10.8,10.78,10.79,44400.0,10.7044,10.7044,10.6845,10.6944,44400.0
2007-04-16 13:40:00,10.79,10.79,10.76,10.76,26000.0,10.6944,10.6944,10.6647,10.6647,26000.0
2007-04-16 13:45:00,10.76,10.78,10.76,10.78,52800.0,10.6647,10.6845,10.6647,10.6845,52800.0
2007-04-16 13:50:00,10.78,10.8,10.78,10.79,74400.0,10.6845,10.7044,10.6845,10.6944,74400.0
2007-04-16 13:55:00,10.78,10.78,10.76,10.77,27600.0,10.6845,10.6845,10.6647,10.6746,27600.0
2007-04-16 14:00:00,10.77,10.77,10.76,10.77,88400.0,10.6746,10.6746,10.6647,10.6746,88400.0
2007-04-16 14:05:00,10.78,10.78,10.77,10.78,39600.0,10.6845,10.6845,10.6746,10.6845,39600.0
2007-04-16 14:10:00,10.78,10.79,10.77,10.78,57200.0,10.6845,10.6944,10.6746,10.6845,57200.0
2007-04-16 14:15:00,10.78,10.78,10.75,10.75,38800.0,10.6845,10.6845,10.6548,10.6548,38800.0
2007-04-16 14:20:00,10.75,10.76,10.73,10.73,39600.0,10.6548,10.6647,10.635,10.635,39600.0
2007-04-16 14:25:00,10.73,10.77,10.73,10.77,46800.0,10.635,10.6746,10.635,10.6746,46800.0
2007-04-16 14:30:00,10.76,10.77,10.74,10.74,43600.0,10.6647,10.6746,10.6449,10.6449,43600.0
2007-04-16 14:35:00,10.74,10.77,10.74,10.77,32800.0,10.6449,10.6746,10.6449,10.6746,32800.0
2007-04-16 14:40:00,10.77,10.79,10.77,10.79,92000.0,10.6746,10.6944,10.6746,10.6944,92000.0
2007-04-16 14:45:00,10.79,10.8,10.78,10.8,62400.0,10.6944,10.7044,10.6845,10.7044,62400.0
2007-04-16 14:50:00,10.8,10.82,10.79,10.81,92800.0,10.7044,10.7242,10.6944,10.7143,92800.0
2007-04-16 14:55:00,10.81,10.82,10.81,10.81,122000.0,10.7143,10.7242,10.7143,10.7143,122000.0
2007-04-16 15:00:00,10.81,10.82,10.8,10.81,280400.0,10.7143,10.7242,10.7044,10.7143,280400.0
2007-04-16 15:05:00,10.81,10.81,10.8,10.81,76800.0,10.7143,10.7143,10.7044,10.7143,76800.0
2007-04-16 15:10:00,10.81,10.82,10.81,10.81,67600.0,10.7143,10.7242,10.7143,10.7143,67600.0
2007-04-16 15:15:00,10.81,10.81,10.81,10.81,62400.0,10.7143,10.7143,10.7143,10.7143,62400.0
2007-04-16 15:20:00,10.81,10.81,10.81,10.81,156000.0,10.7143,10.7143,10.7143,10.7143,156000.0
2007-04-16 15:25:00,10.81,10.81,10.81,10.81,190000.0,10.7143,10.7143,10.7143,10.7143,190000.0
2007-04-16 15:30:00,10.81,10.81,10.8,10.81,210400.0,10.7143,10.7143,10.7044,10.7143,210400.0
2007-04-16 15:35:00,10.81,10.82,10.81,10.82,63200.0,10.7143,10.7242,10.7143,10.7242,63200.0
2007-04-16 15:40:00,10.82,10.83,10.82,10.82,66400.0,10.7242,10.7341,10.7242,10.7242,66400.0
2007-04-16 15:45:00,10.82,10.82,10.81,10.81,70000.0,10.7242,10.7242,10.7143,10.7143,70000.0
2007-04-16 15:50:00,10.81,10.81,10.79,10.81,326400.0,10.7143,10.7143,10.6944,10.7143,326400.0
2007-04-16 15:55:00,10.81,10.82,10.8,10.81,384000.0,10.7143,10.7242,10.7044,10.7143,384000.0
2007-04-17 09:30:00,10.88,10.94,10.78,10.78,127200.0,10.7836,10.8431,10.6845,10.6845,127200.0
2007-04-17 09:35:00,10.78,10.82,10.77,10.8,70000.0,10.6845,10.7242,10.6746,10.7044,70000.0
2007-04-17 09:40:00,10.8,10.8,10.7,10.75,145200.0,10.7044,10.7044,10.6052,10.6548,145200.0
2007-04-17 09:45:00,10.75,10.75,10.71,10.71,40000.0,10.6548,10.6548,10.6152,10.6152,40000.0
2007-04-17 09:50:00,10.7,10.71,10.65,10.71,148800.0,10.6052,10.6152,10.5557,10.6152,148800.0
2007-04-17 09:55:00,10.71,10.74,10.7,10.71,83200.0,10.6152,10.6449,10.6052,10.6152,83200.0
2007-04-17 10:00:00,10.71,10.72,10.7,10.72,160400.0,10.6152,10.6251,10.6052,10.6251,160400.0
2007-04-17 10:05:00,10.72,10.73,10.71,10.72,239200.0,10.6251,10.635,10.6152,10.6251,239200.0
2007-04-17 10:10:00,10.72,10.74,10.71,10.73,107600.0,10.6251,10.6449,10.6152,10.635,107600.0
2007-04-17 10:15:00,10.72,10.81,10.72,10.8,222000.0,10.6251,10.7143,10.6251,10.7044,222000.0
2007-04-17 10:20:00,10.8,10.81,10.79,10.81,180000.0,10.7044,10.7143,10.6944,10.7143,180000.0
2007-04-17 10:25:00,10.81,10.82,10.8,10.8,157200.0,10.7143,10.7242,10.7044,10.7044,157200.0
2007-04-17 10:30:00,10.81,10.81,10.8,10.81,52400.0,10.7143,10.7143,10.7044,10.7143,52400.0
2007-04-17 10:35:00,10.8,10.81,10.77,10.77,153200.0,10.7044,10.7143,10.6746,10.6746,153200.0
2007-04-17 10:40:00,10.77,10.79,10.76,10.77,107200.0,10.6746,10.6944,10.6647,10.6746,107200.0
2007-04-17 10:45:00,10.77,10.78,10.72,10.77,298400.0,10.6746,10.6845,10.6251,10.6746,298400.0
2007-04-17 10:50:00,10.77,10.79,10.77,10.79,46800.0,10.6746,10.6944,10.6746,10.6944,46800.0
2007-04-17 10:55:00,10.79,10.8,10.77,10.78,36000.0,10.6944,10.7044,10.6746,10.6845,36000.0
2007-04-17 11:00:00,10.76,10.77,10.76,10.76,44400.0,10.6647,10.6746,10.6647,10.6647,44400.0
2007-04-17 11:05:00,10.76,10.76,10.74,10.74,61600.0,10.6647,10.6647,10.6449,10.6449,61600.0
2007-04-17 11:10:00,10.74,10.77,10.73,10.74,238400.0,10.6449,10.6746,10.635,10.6449,238400.0
2007-04-17 11:15:00,10.75,10.76,10.74,10.76,101200.0,10.6548,10.6647,10.6449,10.6647,101200.0
2007-04-17 11:20:00,10.77,10.77,10.75,10.77,119600.0,10.6746,10.6746,10.6548,10.6746,119600.0
2007-04-17 11:25:00,10.77,10.77,10.74,10.74,48000.0,10.6746,10.6746,10.6449,10.6449,48000.0
2007-04-17 11:30:00,10.74,10.77,10.74,10.75,61200.0,10.6449,10.6746,10.6449,10.6548,61200.0
2007-04-17 11:35:00,10.75,10.78,10.74,10.78,31600.0,10.6548,10.6845,10.6449,10.6845,31600.0
2007-04-17 11:40:00,10.78,10.79,10.77,10.78,50800.0,10.6845,10.6944,10.6746,10.6845,50800.0
2007-04-17 11:45:00,10.78,10.79,10.77,10.78,25600.0,10.6845,10.6944,10.6746,10.6845,25600.0
2007-04-17 11:50:00,10.77,10.77,10.76,10.76,2000.0,10.6746,10.6746,10.6647,10.6647,2000.0
2007-04-17 11:55:00,10.76,10.76,10.73,10.74,22000.0,10.6647,10.6647,10.635,10.6449,22000.0
2007-04-17 12:00:00,10.74,10.78,10.74,10.77,35200.0,10.6449,10.6845,10.6449,10.6746,35200.0
2007-04-17 12:05:00,10.77,10.77,10.77,10.77,3200.0,10.6746,10.6746,10.6746,10.6746,3200.0
2007-04-17 12:10:00,10.77,10.79,10.77,10.79,22400.0,10.6746,10.6944,10.6746,10.6944,22400.0
2007-04-17 12:15:00,10.79,10.79,10.78,10.79,27200.0,10.6944,10.6944,10.6845,10.6944,27200.0
2007-04-17 12:20:00,10.8,10.8,10.8,10.8,1200.0,10.7044,10.7044,10.7044,10.7044,1200.0
2007-04-17 12:25:00,10.8,10.8,10.78,10.78,59600.0,10.7044,10.7044,10.6845,10.6845,59600.0
2007-04-17 12:30:00,10.78,10.78,10.76,10.77,37200.0,10.6845,10.6845,10.6647,10.6746,37200.0
2007-04-17 12:35:00,10.77,10.77,10.76,10.76,36400.0,10.6746,10.6746,10.6647,10.6647,36400.0
2007-04-17 12:40:00,10.75,10.76,10.74,10.76,62800.0,10.6548,10.6647,10.6449,10.6647,62800.0
2007-04-17 12:45:00,10.76,10.76,10.74,10.75,61600.0,10.6647,10.6647,10.6449,10.6548,61600.0
2007-04-17 12:50:00,10.75,10.76,10.74,10.75,111200.0,10.6548,10.6647,10.6449,10.6548,111200.0
2007-04-17 12:55:00,10.76,10.76,10.74,10.75,60000.0,10.6647,10.6647,10.6449,10.6548,60000.0
2007-04-17 13:00:00,10.75,10.76,10.74,10.76,47200.0,10.6548,10.6647,10.6449,10.6647,47200.0
2007-04-17 13:05:00,10.75,10.76,10.74,10.75,84000.0,10.6548,10.6647,10.6449,10.6548,84000.0
2007-04-17 13:10:00,10.75,10.76,10.74,10.74,245200.0,10.6548,10.6647,10.6449,10.6449,245200.0
2007-04-17 13:15:00,10.74,10.75,10.73,10.75,38800.0,10.6449,10.6548,10.635,10.6548,38800.0
2007-04-17 13:20:00,10.75,10.75,10.73,10.74,87200.0,10.6548,10.6548,10.635,10.6449,87200.0
2007-04-17 13:25:00,10.74,10.76,10.74,10.75,69600.0,10.6449,10.6647,10.6449,10.6548,69600.0
2007-04-17 13:30:00,10.75,10.75,10.74,10.75,87600.0,10.6548,10.6548,10.6449,10.6548,87600.0
2007-04-17 13:35:00,10.75,10.76,10.74,10.76,104400.0,10.6548,10.6647,10.6449,10.6647,104400.0
2007-04-17 13:40:00,10.76,10.78,10.75,10.76,187200.0,10.6647,10.6845,10.6548,10.6647,187200.0
2007-04-17 13:45:00,10.76,10.77,10.76,10.76,57200.0,10.6647,10.6746,10.6647,10.6647,57200.0
2007-04-17 13:50:00,10.76,10.77,10.76,10.77,54800.0,10.6647,10.6746,10.6647,10.6746,54800.0
2007-04-17 13:55:00,10.76,10.77,10.76,10.77,10800.0,10.6647,10.6746,10.6647,10.6746,10800.0
2007-04-17 14:00:00,10.77,10.77,10.76,10.77,32800.0,10.6746,10.6746,10.6647,10.6746,32800.0
2007-04-17 14:05:00,10.77,10.78,10.77,10.78,69200.0,10.6746,10.6845,10.6746,10.6845,69200.0
2007-04-17 14:10:00,10.78,10.78,10.77,10.78,31200.0,10.6845,10.6845,10.6746,10.6845,31200.0
2007-04-17 14:15:00,10.78,10.78,10.77,10.77,28800.0,10.6845,10.6845,10.6746,10.6746,28800.0
2007-04-17 14:20:00,10.77,10.79,10.76,10.79,78400.0,10.6746,10.6944,10.6647,10.6944,78400.0
2007-04-17 14:25:00,10.79,10.8,10.77,10.77,56800.0,10.6944,10.7044,10.6746,10.6746,56800.0
2007-04-17 14:30:00,10.78,10.79,10.77,10.78,112800.0,10.6845,10.6944,10.6746,10.6845,112800.0
2007-04-17 14:35:00,10.78,10.78,10.77,10.77,30800.0,10.6845,10.6845,10.6746,10.6746,30800.0
2007-04-17 14:40:00,10.77,10.77,10.75,10.75,76400.0,10.6746,10.6746,10.6548,10.6548,76400.0
2007-04-17 14:45:00,10.75,10.75,10.74,10.75,45200.0,10.6548,10.6548,10.6449,10.6548,45200.0
2007-04-17 14:50:00,10.75,10.76,10.75,10.75,42400.0,10.6548,10.6647,10.6548,10.6548,42400.0
2007-04-17 14:55:00,10.75,10.75,10.75,10.75,66400.0,10.6548,10.6548,10.6548,10.6548,66400.0
2007-04-17 15:00:00,10.75,10.76,10.75,10.75,50800.0,10.6548,10.6647,10.6548,10.6548,50800.0
2007-04-17 15:05:00,10.76,10.76,10.75,10.75,61200.0,10.6647,10.6647,10.6548,10.6548,61200.0
2007-04-17 15:10:00,10.75,10.75,10.74,10.75,90000.0,10.6548,10.6548,10.6449,10.6548,90000.0
2007-04-17 15:15:00,10.75,10.75,10.72,10.72,72000.0,10.6548,10.6548,10.6251,10.6251,72000.0
2007-04-17 15:20:00,10.72,10.75,10.72,10.74,110400.0,10.6251,10.6548,10.6251,10.6449,110400.0
2007-04-17 15:25:00,10.74,10.74,10.74,10.74,61600.0,10.6449,10.6449,10.6449,10.6449,61600.0
2007-04-17 15:30:00,10.74,10.75,10.73,10.74,192400.0,10.6449,10.6548,10.635,10.6449,192400.0
2007-04-17 15:35:00,10.74,10.76,10.74,10.74,234800.0,10.6449,10.6647,10.6449,10.6449,234800.0
2007-04-17 15:40:00,10.74,10.75,10.72,10.74,299200.0,10.6449,10.6548,10.6251,10.6449,299200.0
2007-04-17 15:45:00,10.74,10.76,10.72,10.72,276800.0,10.6449,10.6647,10.6251,10.6251,276800.0
2007-04-17 15:50:00,10.72,10.78,10.72,10.73,357600.0,10.6251,10.6845,10.6251,10.635,357600.0
2007-04-17 15:55:00,10.73,10.73,10.71,10.72,183600.0,10.635,10.635,10.6152,10.6251,183600.0
2007-04-18 09:30:00,10.73,10.73,10.67,10.71,19200.0,10.635,10.635,10.5755,10.6152,19200.0
2007-04-18 09:35:00,10.69,10.72,10.69,10.7,30400.0,10.5953,10.6251,10.5953,10.6052,30400.0
2007-04-18 09:40:00,10.7,10.7,10.67,10.68,39600.0,10.6052,10.6052,10.5755,10.5854,39600.0
2007-04-18 09:45:00,10.67,10.69,10.66,10.67,168400.0,10.5755,10.5953,10.5656,10.5755,168400.0
2007-04-18 09:50:00,10.67,10.68,10.66,10.66,135200.0,10.5755,10.5854,10.5656,10.5656,135200.0
2007-04-18 09:55:00,10.66,10.66,10.64,10.64,67600.0,10.5656,10.5656,10.5458,10.5458,67600.0
2007-04-18 10:00:00,10.65,10.65,10.61,10.64,58400.0,10.5557,10.5557,10.516,10.5458,58400.0
2007-04-18 10:05:00,10.64,10.64,10.62,10.64,112000.0,10.5458,10.5458,10.526,10.5458,112000.0
2007-04-18 10:10:00,10.64,10.64,10.62,10.63,86800.0,10.5458,10.5458,10.526,10.5359,86800.0
2007-04-18 10:15:00,10.63,10.64,10.63,10.64,26000.0,10.5359,10.5458,10.5359,10.5458,26000.0
2007-04-18 10:20:00,10.64,10.7,10.64,10.7,137600.0,10.5458,10.6052,10.5458,10.6052,137600.0
2007-04-18 10:25:00,10.7,10.7,10.67,10.67,104400.0,10.6052,10.6052,10.5755,10.5755,104400.0
2007-04-18 10:30:00,10.67,10.67,10.65,10.65,90400.0,10.5755,10.5755,10.5557,10.5557,90400.0
2007-04-18 10:35:00,10.65,10.65,10.65,10.65,64000.0,10.5557,10.5557,10.5557,10.5557,64000.0
2007-04-18 10:40:00,10.65,10.69,10.65,10.68,66400.0,10.5557,10.5953,10.5557,10.5854,66400.0
2007-04-18 10:45:00,10.67,10.67,10.63,10.63,90800.0,10.5755,10.5755,10.5359,10.5359,90800.0
2007-04-18 10:50:00,10.63,10.65,10.63,10.65,91600.0,10.5359,10.5557,10.5359,10.5557,91600.0
2007-04-18 10:55:00,10.65,10.66,10.65,10.66,95200.0,10.5557,10.5656,10.5557,10.5656,95200.0
2007-04-18 11:00:00,10.66,10.67,10.66,10.67,42400.0,10.5656,10.5755,10.5656,10.5755,42400.0
2007-04-18 11:05:00,10.67,10.7,10.67,10.7,237600.0,10.5755,10.6052,10.5755,10.6052,237600.0
2007-04-18 11:10:00,10.7,10.71,10.7,10.71,58800.0,10.6052,10.6152,10.6052,10.6152,58800.0
2007-04-18 11:15:00,10.71,10.71,10.7,10.7,84000.0,10.6152,10.6152,10.6052,10.6052,84000.0
2007-04-18 11:20:00,10.7,10.7,10.66,10.66,159600.0,10.6052,10.6052,10.5656,10.5656,159600.0
2007-04-18 11:25:00,10.66,10.68,10.65,10.68,106000.0,10.5656,10.5854,10.5557,10.5854,106000.0
2007-04-18 11:30:00,10.68,10.68,10.67,10.67,72400.0,10.5854,10.5854,10.5755,10.5755,72400.0
2007-04-18 11:35:00,10.67,10.67,10.65,10.65,100800.0,10.5755,10.5755,10.5557,10.5557,100800.0
2007-04-18 11:40:00,10.65,10.66,10.64,10.66,55600.0,10.5557,10.5656,10.5458,10.5656,55600.0
2007-04-18 11:45:00,10.65,10.66,10.64,10.65,70800.0,10.5557,10.5656,10.5458,10.5557,70800.0
2007-04-18 11:50:00,10.65,10.68,10.65,10.68,118400.0,10.5557,10.5854,10.5557,10.5854,118400.0
2007-04-18 11:55:00,10.68,10.68,10.67,10.68,64800.0,10.5854,10.5854,10.5755,10.5854,64800.0
2007-04-18 12:00:00,10.68,10.68,10.66,10.66,107600.0,10.5854,10.5854,10.5656,10.5656,107600.0
2007-04-18 12:05:00,10.66,10.68,10.66,10.67,166000.0,10.5656,10.5854,10.5656,10.5755,166000.0
2007-04-18 12:10:00,10.67,10.68,10.67,10.67,40800.0,10.5755,10.5854,10.5755,10.5755,40800.0
2007-04-18 12:15:00,10.67,10.67,10.67,10.67,56400.0,10.5755,10.5755,10.5755,10.5755,56400.0
2007-04-18 12:20:00,10.67,10.67,10.67,10.67,31200.0,10.5755,10.5755,10.5755,10.5755,31200.0
2007-04-18 12:25:00,10.67,10.67,10.67,10.67,26800.0,10.5755,10.5755,10.5755,10.5755,26800.0
2007-04-18 12:30:00,10.67,10.67,10.66,10.66,47600.0,10.5755,10.5755,10.5656,10.5656,47600.0
2007-04-18 12:35:00,10.65,10.65,10.63,10.63,106400.0,10.5557,10.5557,10.5359,10.5359,106400.0
2007-04-18 12:40:00,10.63,10.63,10.59,10.59,88000.0,10.5359,10.5359,10.4962,10.4962,88000.0
2007-04-18 12:45:00,10.6,10.62,10.58,10.62,242000.0,10.5061,10.526,10.4863,10.526,242000.0
2007-04-18 12:50:00,10.62,10.62,10.59,10.6,102400.0,10.526,10.526,10.4962,10.5061,102400.0
2007-04-18 12:55:00,10.61,10.61,10.6,10.6,35600.0,10.516,10.516,10.5061,10.5061,35600.0
2007-04-18 13:00:00,10.6,10.62,10.6,10.61,99600.0,10.5061,10.526,10.5061,10.516,99600.0
2007-04-18 13:05:00,10.61,10.62,10.61,10.61,81200.0,10.516,10.526,10.516,10.516,81200.0
2007-04-18 13:10:00,10.61,10.61,10.6,10.61,28400.0,10.516,10.516,10.5061,10.516,28400.0
2007-04-18 13:15:00,10.61,10.62,10.61,10.61,68000.0,10.516,10.526,10.516,10.516,68000.0
2007-04-18 13:20:00,10.61,10.61,10.59,10.59,58800.0,10.516,10.516,10.4962,10.4962,58800.0
2007-04-18 13:25:00,10.59,10.6,10.59,10.6,66000.0,10.4962,10.5061,10.4962,10.5061,66000.0
2007-04-18 13:30:00,10.6,10.62,10.6,10.61,106000.0,10.5061,10.526,10.5061,10.516,106000.0
2007-04-18 13:35:00,10.61,10.63,10.61,10.62,37600.0,10.516,10.5359,10.516,10.526,37600.0
2007-04-18 13:40:00,10.63,10.63,10.62,10.63,30000.0,10.5359,10.5359,10.526,10.5359,30000.0
2007-04-18 13:45:00,10.63,10.63,10.63,10.63,54800.0,10.5359,10.5359,10.5359,10.5359,54800.0
2007-04-18 13:50:00,10.63,10.63,10.61,10.61,51200.0,10.5359,10.5359,10.516,10.516,51200.0
2007-04-18 13:55:00,10.61,10.61,10.61,10.61,27200.0,10.516,10.516,10.516,10.516,27200.0
2007-04-18 14:00:00,10.61,10.63,10.61,10.62,67600.0,10.516,10.5359,10.516,10.526,67600.0
2007-04-18 14:05:00,10.62,10.63,10.62,10.62,162400.0,10.526,10.5359,10.526,10.526,162400.0
2007-04-18 14:10:00,10.62,10.65,10.62,10.64,60800.0,10.526,10.5557,10.526,10.5458,60800.0
2007-04-18 14:15:00,10.64,10.66,10.64,10.65,106400.0,10.5458,10.5656,10.5458,10.5557,106400.0
2007-04-18 14:20:00,10.66,10.66,10.62,10.63,243200.0,10.5656,10.5656,10.526,10.5359,243200.0
2007-04-18 14:25:00,10.63,10.65,10.63,10.65,48000.0,10.5359,10.5557,10.5359,10.5557,48000.0
2007-04-18 14:30:00,10.65,10.65,10.65,10.65,53600.0,10.5557,10.5557,10.5557,10.5557,53600.0
2007-04-18 14:35:00,10.65,10.65,10.62,10.65,196000.0,10.5557,10.5557,10.526,10.5557,196000.0
2007-04-18 14:40:00,10.65,10.65,10.64,10.64,20400.0,10.5557,10.5557,10.5458,10.5458,20400.0
2007-04-18 14:45:00,10.64,10.64,10.64,10.64,42000.0,10.5458,10.5458,10.5458,10.5458,42000.0
2007-04-18 14:50:00,10.64,10.65,10.63,10.64,57200.0,10.5458,10.5557,10.5359,10.5458,57200.0
2007-04-18 14:55:00,10.64,10.64,10.64,10.64,38800.0,10.5458,10.5458,10.5458,10.5458,38800.0
2007-04-18 15:00:00,10.64,10.64,10.61,10.61,92400.0,10.5458,10.5458,10.516,10.516,92400.0
2007-04-18 15:05:00,10.61,10.61,10.6,10.61,181600.0,10.516,10.516,10.5061,10.516,181600.0
2007-04-18 15:10:00,10.61,10.64,10.61,10.62,81600.0,10.516,10.5458,10.516,10.526,81600.0
2007-04-18 15:15:00,10.62,10.62,10.6,10.6,95200.0,10.526,10.526,10.5061,10.5061,95200.0
2007-04-18 15:20:00,10.6,10.6,10.6,10.6,85200.0,10.5061,10.5061,10.5061,10.5061,85200.0
2007-04-18 15:25:00,10.6,10.6,10.6,10.6,207600.0,10.5061,10.5061,10.5061,10.5061,207600.0
2007-04-18 15:30:00,10.6,10.61,10.6,10.6,239600.0,10.5061,10.516,10.5061,10.5061,239600.0
2007-04-18 15:35:00,10.6,10.6,10.57,10.6,161200.0,10.5061,10.5061,10.4764,10.5061,161200.0
2007-04-18 15:40:00,10.6,10.61,10.6,10.6,59200.0,10.5061,10.516,10.5061,10.5061,59200.0
2007-04-18 15:45:00,10.6,10.6,10.57,10.57,215200.0,10.5061,10.5061,10.4764,10.4764,215200.0
2007-04-18 15:50:00,10.57,10.6,10.56,10.59,366000.0,10.4764,10.5061,10.4665,10.4962,366000.0
2007-04-18 15:55:00,10.59,10.6,10.56,10.58,212400.0,10.4962,10.5061,10.4665,10.4863,212400.0
2007-04-19 09:30:00,10.56,10.56,10.43,10.44,171200.0,10.4665,10.4665,10.3376,10.3475,171200.0
2007-04-19 09:35:00,10.45,10.54,10.45,10.46,98400.0,10.3575,10.4467,10.3575,10.3674,98400.0
2007-04-19 09:40:00,10.45,10.5,10.43,10.44,170400.0,10.3575,10.407,10.3376,10.3475,170400.0
2007-04-19 09:45:00,10.43,10.47,10.38,10.47,168400.0,10.3376,10.3773,10.2881,10.3773,168400.0
2007-04-19 09:50:00,10.47,10.51,10.42,10.42,99600.0,10.3773,10.4169,10.3277,10.3277,99600.0
2007-04-19 09:55:00,10.44,10.44,10.4,10.43,66800.0,10.3475,10.3475,10.3079,10.3376,66800.0
2007-04-19 10:00:00,10.42,10.45,10.4,10.44,84400.0,10.3277,10.3575,10.3079,10.3475,84400.0
2007-04-19 10:05:00,10.45,10.45,10.44,10.45,25600.0,10.3575,10.3575,10.3475,10.3575,25600.0
2007-04-19 10:10:00,10.45,10.45,10.4,10.44,48400.0,10.3575,10.3575,10.3079,10.3475,48400.0
2007-04-19 10:15:00,10.44,10.45,10.42,10.45,42800.0,10.3475,10.3575,10.3277,10.3575,42800.0
2007-04-19 10:20:00,10.45,10.5,10.45,10.46,57600.0,10.3575,10.407,10.3575,10.3674,57600.0
2007-04-19 10:25:00,10.47,10.49,10.45,10.47,88800.0,10.3773,10.3971,10.3575,10.3773,88800.0
2007-04-19 10:30:00,10.47,10.48,10.46,10.46,62400.0,10.3773,10.3872,10.3674,10.3674,62400.0
2007-04-19 10:35:00,10.45,10.46,10.44,10.45,93600.0,10.3575,10.3674,10.3475,10.3575,93600.0
2007-04-19 10:40:00,10.45,10.46,10.44,10.44,58000.0,10.3575,10.3674,10.3475,10.3475,58000.0
2007-04-19 10:45:00,10.44,10.44,10.41,10.43,104000.0,10.3475,10.3475,10.3178,10.3376,104000.0
2007-04-19 10:50:00,10.43,10.43,10.42,10.43,62800.0,10.3376,10.3376,10.3277,10.3376,62800.0
2007-04-19 10:55:00,10.43,10.46,10.43,10.45,108400.0,10.3376,10.3674,10.3376,10.3575,108400.0
2007-04-19 11:00:00,10.44,10.44,10.41,10.41,74400.0,10.3475,10.3475,10.3178,10.3178,74400.0
2007-04-19 11:05:00,10.41,10.42,10.4,10.42,48400.0,10.3178,10.3277,10.3079,10.3277,48400.0
2007-04-19 11:10:00,10.42,10.43,10.41,10.43,62400.0,10.3277,10.3376,10.3178,10.3376,62400.0
2007-04-19 11:15:00,10.43,10.44,10.42,10.42,64000.0,10.3376,10.3475,10.3277,10.3277,64000.0
2007-04-19 11:20:00,10.42,10.44,10.42,10.44,55600.0,10.3277,10.3475,10.3277,10.3475,55600.0
2007-04-19 11:25:00,10.44,10.44,10.42,10.42,69200.0,10.3475,10.3475,10.3277,10.3277,69200.0
2007-04-19 11:30:00,10.42,10.42,10.41,10.42,112800.0,10.3277,10.3277,10.3178,10.3277,112800.0
2007-04-19 11:35:00,10.42,10.43,10.42,10.43,44400.0,10.3277,10.3376,10.3277,10.3376,44400.0
2007-04-19 11:40:00,10.43,10.45,10.43,10.44,63600.0,10.3376,10.3575,10.3376,10.3475,63600.0
2007-04-19 11:45:00,10.45,10.48,10.45,10.45,128000.0,10.3575,10.3872,10.3575,10.3575,128000.0
2007-04-19 11:50:00,10.46,10.47,10.44,10.46,85600.0,10.3674,10.3773,10.3475,10.3674,85600.0
2007-04-19 11:55:00,10.46,10.47,10.45,10.45,41600.0,10.3674,10.3773,10.3575,10.3575,41600.0
2007-04-19 12:00:00,10.45,10.45,10.42,10.42,103200.0,10.3575,10.3575,10.3277,10.3277,103200.0
2007-04-19 12:05:00,10.41,10.42,10.4,10.41,67600.0,10.3178,10.3277,10.3079,10.3178,67600.0
2007-04-19 12:10:00,10.41,10.42,10.4,10.42,68800.0,10.3178,10.3277,10.3079,10.3277,68800.0
2007-04-19 12:15:00,10.42,10.46,10.42,10.45,44000.0,10.3277,10.3674,10.3277,10.3575,44000.0
2007-04-19 12:20:00,10.46,10.46,10.43,10.43,73200.0,10.3674,10.3674,10.3376,10.3376,73200.0
2007-04-19 12:25:00,10.43,10.43,10.41,10.42,85600.0,10.3376,10.3376,10.3178,10.3277,85600.0
2007-04-19 12:30:00,10.43,10.43,10.4,10.4,79600.0,10.3376,10.3376,10.3079,10.3079,79600.0
2007-04-19 12:35:00,10.4,10.4,10.38,10.39,151200.0,10.3079,10.3079,10.2881,10.298,151200.0
2007-04-19 12:40:00,10.39,10.4,10.39,10.4,163200.0,10.298,10.3079,10.298,10.3079,163200.0
2007-04-19 12:45:00,10.39,10.43,10.39,10.43,141200.0,10.298,10.3376,10.298,10.3376,141200.0
2007-04-19 12:50:00,10.43,10.47,10.43,10.47,75600.0,10.3376,10.3773,10.3376,10.3773,75600.0
2007-04-19 12:55:00,10.46,10.47,10.45,10.45,30400.0,10.3674,10.3773,10.3575,10.3575,30400.0
2007-04-19 13:00:00,10.46,10.46,10.44,10.45,85200.0,10.3674,10.3674,10.3475,10.3575,85200.0
2007-04-19 13:05:00,10.45,10.46,10.44,10.44,50400.0,10.3575,10.3674,10.3475,10.3475,50400.0
2007-04-19 13:10:00,10.44,10.44,10.44,10.44,39600.0,10.3475,10.3475,10.3475,10.3475,39600.0
2007-04-19 13:15:00,10.44,10.46,10.44,10.45,74800.0,10.3475,10.3674,10.3475,10.3575,74800.0
2007-04-19 13:20:00,10.45,10.45,10.43,10.44,45600.0,10.3575,10.3575,10.3376,10.3475,45600.0
2007-04-19 13:25:00,10.44,10.44,10.44,10.44,19200.0,10.3475,10.3475,10.3475,10.3475,19200.0
2007-04-19 13:30:00,10.44,10.44,10.43,10.44,50400.0,10.3475,10.3475,10.3376,10.3475,50400.0
2007-04-19 13:35:00,10.44,10.44,10.44,10.44,31200.0,10.3475,10.3475,10.3475,10.3475,31200.0
2007-04-19 13:40:00,10.44,10.44,10.43,10.44,46800.0,10.3475,10.3475,10.3376,10.3475,46800.0
2007-04-19 13:45:00,10.44,10.45,10.44,10.45,49200.0,10.3475,10.3575,10.3475,10.3575,49200.0
2007-04-19 13:50:00,10.45,10.45,10.44,10.44,58000.0,10.3575,10.3575,10.3475,10.3475,58000.0
2007-04-19 13:55:00,10.44,10.45,10.44,10.44,48400.0,10.3475,10.3575,10.3475,10.3475,48400.0
2007-04-19 14:00:00,10.45,10.45,10.43,10.44,50000.0,10.3575,10.3575,10.3376,10.3475,50000.0
2007-04-19 14:05:00,10.44,10.44,10.43,10.44,57600.0,10.3475,10.3475,10.3376,10.3475,57600.0
2007-04-19 14:10:00,10.44,10.44,10.41,10.41,68000.0,10.3475,10.3475,10.3178,10.3178,68000.0
2007-04-19 14:15:00,10.41,10.44,10.38,10.44,148800.0,10.3178,10.3475,10.2881,10.3475,148800.0
2007-04-19 14:20:00,10.44,10.44,10.39,10.4,40800.0,10.3475,10.3475,10.298,10.3079,40800.0
2007-04-19 14:25:00,10.39,10.4,10.38,10.39,57200.0,10.298,10.3079,10.2881,10.298,57200.0
2007-04-19 14:30:00,10.38,10.39,10.38,10.38,53600.0,10.2881,10.298,10.2881,10.2881,53600.0
2007-04-19 14:35:00,10.38,10.41,10.38,10.39,107600.0,10.2881,10.3178,10.2881,10.298,107600.0
2007-04-19 14:40:00,10.4,10.4,10.38,10.38,58400.0,10.3079,10.3079,10.2881,10.2881,58400.0
2007-04-19 14:45:00,10.39,10.39,10.38,10.39,48800.0,10.298,10.298,10.2881,10.298,48800.0
2007-04-19 14:50:00,10.39,10.39,10.38,10.38,51600.0,10.298,10.298,10.2881,10.2881,51600.0
2007-04-19 14:55:00,10.38,10.4,10.38,10.38,116800.0,10.2881,10.3079,10.2881,10.2881,116800.0
2007-04-19 15:00:00,10.38,10.41,10.38,10.4,160400.0,10.2881,10.3178,10.2881,10.3079,160400.0
2007-04-19 15:05:00,10.39,10.43,10.39,10.42,160400.0,10.298,10.3376,10.298,10.3277,160400.0
2007-04-19 15:10:00,10.42,10.43,10.41,10.41,128000.0,10.3277,10.3376,10.3178,10.3178,128000.0
2007-04-19 15:15:00,10.41,10.43,10.4,10.42,161200.0,10.3178,10.3376,10.3079,10.3277,161200.0
2007-04-19 15:20:00,10.43,10.43,10.4,10.4,106800.0,10.3376,10.3376,10.3079,10.3079,106800.0
2007-04-19 15:25:00,10.4,10.4,10.38,10.38,84400.0,10.3079,10.3079,10.2881,10.2881,84400.0
2007-04-19 15:30:00,10.38,10.38,10.36,10.36,96000.0,10.2881,10.2881,10.2683,10.2683,96000.0
2007-04-19 15:35:00,10.36,10.36,10.34,10.36,269200.0,10.2683,10.2683,10.2484,10.2683,269200.0
2007-04-19 15:40:00,10.36,10.37,10.36,10.36,241200.0,10.2683,10.2782,10.2683,10.2683,241200.0
2007-04-19 15:45:00,10.36,10.36,10.34,10.35,255600.0,10.2683,10.2683,10.2484,10.2583,255600.0
2007-04-19 15:50:00,10.35,10.35,10.32,10.33,395600.0,10.2583,10.2583,10.2286,10.2385,395600.0
2007-04-19 15:55:00,10.33,10.36,10.33,10.35,247600.0,10.2385,10.2683,10.2385,10.2583,247600.0
2007-04-20 09:30:00,10.35,10.47,10.35,10.47,140800.0,10.2583,10.3773,10.2583,10.3773,140800.0
2007-04-20 09:35:00,10.45,10.47,10.42,10.43,56000.0,10.3575,10.3773,10.3277,10.3376,56000.0
2007-04-20 09:40:00,10.42,10.48,10.42,10.48,127600.0,10.3277,10.3872,10.3277,10.3872,127600.0
2007-04-20 09:45:00,10.48,10.49,10.41,10.42,134000.0,10.3872,10.3971,10.3178,10.3277,134000.0
2007-04-20 09:50:00,10.42,10.43,10.38,10.38,104000.0,10.3277,10.3376,10.2881,10.2881,104000.0
2007-04-20 09:55:00,10.38,10.41,10.38,10.4,102000.0,10.2881,10.3178,10.2881,10.3079,102000.0
2007-04-20 10:00:00,10.4,10.41,10.38,10.39,116000.0,10.3079,10.3178,10.2881,10.298,116000.0
2007-04-20 10:05:00,10.39,10.4,10.38,10.38,66000.0,10.298,10.3079,10.2881,10.2881,66000.0
2007-04-20 10:10:00,10.38,10.39,10.36,10.37,95600.0,10.2881,10.298,10.2683,10.2782,95600.0
2007-04-20 10:15:00,10.36,10.44,10.35,10.36,211200.0,10.2683,10.3475,10.2583,10.2683,211200.0
2007-04-20 10:20:00,10.36,10.36,10.34,10.35,84400.0,10.2683,10.2683,10.2484,10.2583,84400.0
2007-04-20 10:25:00,10.35,10.35,10.32,10.33,173200.0,10.2583,10.2583,10.2286,10.2385,173200.0
2007-04-20 10:30:00,10.33,10.38,10.33,10.35,113200.0,10.2385,10.2881,10.2385,10.2583,113200.0
2007-04-20 10:35:00,10.36,10.36,10.31,10.31,59200.0,10.2683,10.2683,10.2187,10.2187,59200.0
2007-04-20 10:40:00,10.31,10.36,10.31,10.36,72800.0,10.2187,10.2683,10.2187,10.2683,72800.0
2007-04-20 10:45:00,10.36,10.37,10.36,10.36,48400.0,10.2683,10.2782,10.2683,10.2683,48400.0
2007-04-20 10:50:00,10.36,10.38,10.35,10.38,86400.0,10.2683,10.2881,10.2583,10.2881,86400.0
2007-04-20 10:55:00,10.38,10.38,10.33,10.33,60400.0,10.2881,10.2881,10.2385,10.2385,60400.0
2007-04-20 11:00:00,10.33,10.36,10.32,10.36,82400.0,10.2385,10.2683,10.2286,10.2683,82400.0
2007-04-20 11:05:00,10.36,10.38,10.35,10.38,111200.0,10.2683,10.2881,10.2583,10.2881,111200.0
2007-04-20 11:10:00,10.38,10.39,10.36,10.36,117600.0,10.2881,10.298,10.2683,10.2683,117600.0
2007-04-20 11:15:00,10.36,10.38,10.34,10.37,79600.0,10.2683,10.2881,10.2484,10.2782,79600.0
2007-04-20 11:20:00,10.37,10.38,10.36,10.36,56000.0,10.2782,10.2881,10.2683,10.2683,56000.0
2007-04-20 11:25:00,10.36,10.38,10.36,10.37,23600.0,10.2683,10.2881,10.2683,10.2782,23600.0
2007-04-20 11:30:00,10.38,10.39,10.37,10.39,42000.0,10.2881,10.298,10.2782,10.298,42000.0
2007-04-20 11:35:00,10.38,10.38,10.34,10.34,77600.0,10.2881,10.2881,10.2484,10.2484,77600.0
2007-04-20 11:40:00,10.34,10.35,10.33,10.33,59600.0,10.2484,10.2583,10.2385,10.2385,59600.0
2007-04-20 11:45:00,10.34,10.36,10.33,10.34,51200.0,10.2484,10.2683,10.2385,10.2484,51200.0
2007-04-20 11:50:00,10.34,10.34,10.33,10.34,42400.0,10.2484,10.2484,10.2385,10.2484,42400.0
2007-04-20 11:55:00,10.34,10.35,10.33,10.33,22400.0,10.2484,10.2583,10.2385,10.2385,22400.0
2007-04-20 12:00:00,10.33,10.35,10.31,10.34,47600.0,10.2385,10.2583,10.2187,10.2484,47600.0
2007-04-20 12:05:00,10.33,10.33,10.31,10.31,19200.0,10.2385,10.2385,10.2187,10.2187,19200.0
2007-04-20 12:10:00,10.31,10.35,10.31,10.35,32400.0,10.2187,10.2583,10.2187,10.2583,32400.0
2007-04-20 12:15:00,10.35,10.35,10.34,10.35,40800.0,10.2583,10.2583,10.2484,10.2583,40800.0
2007-04-20 12:20:00,10.35,10.35,10.34,10.35,26400.0,10.2583,10.2583,10.2484,10.2583,26400.0
2007-04-20 12:25:00,10.35,10.36,10.35,10.36,57200.0,10.2583,10.2683,10.2583,10.2683,57200.0
2007-04-20 12:30:00,10.36,10.37,10.36,10.36,23600.0,10.2683,10.2782,10.2683,10.2683,23600.0
2007-04-20 12:35:00,10.36,10.36,10.34,10.35,113600.0,10.2683,10.2683,10.2484,10.2583,113600.0
2007-04-20 12:40:00,10.35,10.36,10.35,10.36,39600.0,10.2583,10.2683,10.2583,10.2683,39600.0
2007-04-20 12:45:00,10.36,10.37,10.36,10.36,6400.0,10.2683,10.2782,10.2683,10.2683,6400.0
2007-04-20 12:50:00,10.36,10.37,10.35,10.37,26400.0,10.2683,10.2782,10.2583,10.2782,26400.0
2007-04-20 12:55:00,10.37,10.38,10.37,10.38,20000.0,10.2782,10.2881,10.2782,10.2881,20000.0
2007-04-20 13:00:00,10.38,10.38,10.35,10.35,20400.0,10.2881,10.2881,10.2583,10.2583,20400.0
2007-04-20 13:05:00,10.35,10.35,10.34,10.35,38800.0,10.2583,10.2583,10.2484,10.2583,38800.0
2007-04-20 13:10:00,10.35,10.36,10.35,10.36,29200.0,10.2583,10.2683,10.2583,10.2683,29200.0
2007-04-20 13:15:00,10.36,10.38,10.36,10.38,52400.0,10.2683,10.2881,10.2683,10.2881,52400.0
2007-04-20 13:20:00,10.38,10.38,10.38,10.38,40000.0,10.2881,10.2881,10.2881,10.2881,40000.0
2007-04-20 13:25:00,10.38,10.4,10.38,10.39,28000.0,10.2881,10.3079,10.2881,10.298,28000.0
2007-04-20 13:30:00,10.39,10.4,10.38,10.39,52000.0,10.298,10.3079,10.2881,10.298,52000.0
2007-04-20 13:35:00,10.39,10.4,10.39,10.39,23600.0,10.298,10.3079,10.298,10.298,23600.0
2007-04-20 13:40:00,10.39,10.39,10.37,10.38,14800.0,10.298,10.298,10.2782,10.2881,14800.0
2007-04-20 13:45:00,10.38,10.38,10.36,10.36,18800.0,10.2881,10.2881,10.2683,10.2683,18800.0
2007-04-20 13:50:00,10.36,10.37,10.34,10.37,40400.0,10.2683,10.2782,10.2484,10.2782,40400.0
2007-04-20 13:55:00,10.37,10.37,10.36,10.36,24400.0,10.2782,10.2782,10.2683,10.2683,24400.0
2007-04-20 14:00:00,10.36,10.4,10.36,10.4,61600.0,10.2683,10.3079,10.2683,10.3079,61600.0
2007-04-20 14:05:00,10.4,10.4,10.38,10.38,26000.0,10.3079,10.3079,10.2881,10.2881,26000.0
2007-04-20 14:10:00,10.38,10.39,10.38,10.38,57200.0,10.2881,10.298,10.2881,10.2881,57200.0
2007-04-20 14:15:00,10.38,10.38,10.37,10.38,85600.0,10.2881,10.2881,10.2782,10.2881,85600.0
2007-04-20 14:20:00,10.38,10.38,10.37,10.38,80400.0,10.2881,10.2881,10.2782,10.2881,80400.0
2007-04-20 14:25:00,10.37,10.4,10.37,10.37,93200.0,10.2782,10.3079,10.2782,10.2782,93200.0
2007-04-20 14:30:00,10.38,10.38,10.37,10.38,58400.0,10.2881,10.2881,10.2782,10.2881,58400.0
2007-04-20 14:35:00,10.38,10.39,10.38,10.38,50000.0,10.2881,10.298,10.2881,10.2881,50000.0
2007-04-20 14:40:00,10.38,10.38,10.37,10.38,96400.0,10.2881,10.2881,10.2782,10.2881,96400.0
2007-04-20 14:45:00,10.38,10.38,10.37,10.37,27200.0,10.2881,10.2881,10.2782,10.2782,27200.0
2007-04-20 14:50:00,10.37,10.38,10.37,10.38,73600.0,10.2782,10.2881,10.2782,10.2881,73600.0
2007-04-20 14:55:00,10.38,10.4,10.38,10.4,57600.0,10.2881,10.3079,10.2881,10.3079,57600.0
2007-04-20 15:00:00,10.4,10.4,10.38,10.38,27200.0,10.3079,10.3079,10.2881,10.2881,27200.0
2007-04-20 15:05:00,10.38,10.4,10.37,10.4,317600.0,10.2881,10.3079,10.2782,10.3079,317600.0
2007-04-20 15:10:00,10.4,10.41,10.39,10.41,108400.0,10.3079,10.3178,10.298,10.3178,108400.0
2007-04-20 15:15:00,10.41,10.41,10.38,10.39,47200.0,10.3178,10.3178,10.2881,10.298,47200.0
2007-04-20 15:20:00,10.39,10.4,10.39,10.39,37600.0,10.298,10.3079,10.298,10.298,37600.0
2007-04-20 15:25:00,10.39,10.39,10.38,10.38,51200.0,10.298,10.298,10.2881,10.2881,51200.0
2007-04-20 15:30:00,10.38,10.4,10.38,10.4,62400.0,10.2881,10.3079,10.2881,10.3079,62400.0
2007-04-20 15:35:00,10.39,10.4,10.38,10.4,70800.0,10.298,10.3079,10.2881,10.3079,70800.0
2007-04-20 15:40:00,10.4,10.44,10.39,10.43,263200.0,10.3079,10.3475,10.298,10.3376,263200.0
2007-04-20 15:45:00,10.43,10.43,10.4,10.42,511200.0,10.3376,10.3376,10.3079,10.3277,511200.0
2007-04-20 15:50:00,10.42,10.42,10.4,10.42,92400.0,10.3277,10.3277,10.3079,10.3277,92400.0
2007-04-20 15:55:00,10.42,10.42,10.4,10.41,128800.0,10.3277,10.3277,10.3079,10.3178,128800.0
2007-04-23 09:30:00,10.38,10.42,10.34,10.36,48800.0,10.2881,10.3277,10.2484,10.2683,48800.0
2007-04-23 09:35:00,10.35,10.41,10.32,10.39,62800.0,10.2583,10.3178,10.2286,10.298,62800.0
2007-04-23 09:40:00,10.39,10.42,10.38,10.39,67600.0,10.298,10.3277,10.2881,10.298,67600.0
2007-04-23 09:45:00,10.4,10.41,10.39,10.41,32400.0,10.3079,10.3178,10.298,10.3178,32400.0
2007-04-23 09:50:00,10.4,10.43,10.35,10.35,76800.0,10.3079,10.3376,10.2583,10.2583,76800.0
2007-04-23 09:55:00,10.36,10.36,10.31,10.34,96800.0,10.2683,10.2683,10.2187,10.2484,96800.0
2007-04-23 10:00:00,10.33,10.35,10.31,10.35,83600.0,10.2385,10.2583,10.2187,10.2583,83600.0
2007-04-23 10:05:00,10.35,10.35,10.31,10.33,102400.0,10.2583,10.2583,10.2187,10.2385,102400.0
2007-04-23 10:10:00,10.33,10.34,10.33,10.34,32800.0,10.2385,10.2484,10.2385,10.2484,32800.0
2007-04-23 10:15:00,10.34,10.35,10.33,10.34,64800.0,10.2484,10.2583,10.2385,10.2484,64800.0
2007-04-23 10:20:00,10.34,10.34,10.31,10.32,78400.0,10.2484,10.2484,10.2187,10.2286,78400.0
2007-04-23 10:25:00,10.33,10.33,10.29,10.3,94400.0,10.2385,10.2385,10.1989,10.2088,94400.0
2007-04-23 10:30:00,10.31,10.31,10.26,10.28,137600.0,10.2187,10.2187,10.1691,10.189,137600.0
2007-04-23 10:35:00,10.28,10.29,10.28,10.29,40000.0,10.189,10.1989,10.189,10.1989,40000.0
2007-04-23 10:40:00,10.29,10.3,10.28,10.3,49200.0,10.1989,10.2088,10.189,10.2088,49200.0
2007-04-23 10:45:00,10.3,10.3,10.28,10.28,88000.0,10.2088,10.2088,10.189,10.189,88000.0
2007-04-23 10:50:00,10.28,10.31,10.28,10.31,312800.0,10.189,10.2187,10.189,10.2187,312800.0
2007-04-23 10:55:00,10.31,10.35,10.31,10.31,72800.0,10.2187,10.2583,10.2187,10.2187,72800.0
2007-04-23 11:00:00,10.31,10.33,10.31,10.33,69600.0,10.2187,10.2385,10.2187,10.2385,69600.0
2007-04-23 11:05:00,10.34,10.34,10.32,10.33,89200.0,10.2484,10.2484,10.2286,10.2385,89200.0
2007-04-23 11:10:00,10.32,10.33,10.31,10.31,112000.0,10.2286,10.2385,10.2187,10.2187,112000.0
2007-04-23 11:15:00,10.31,10.32,10.31,10.32,122000.0,10.2187,10.2286,10.2187,10.2286,122000.0
2007-04-23 11:20:00,10.32,10.33,10.31,10.31,113600.0,10.2286,10.2385,10.2187,10.2187,113600.0
2007-04-23 11:25:00,10.31,10.32,10.31,10.32,36400.0,10.2187,10.2286,10.2187,10.2286,36400.0
2007-04-23 11:30:00,10.33,10.33,10.3,10.3,82000.0,10.2385,10.2385,10.2088,10.2088,82000.0
2007-04-23 11:35:00,10.31,10.32,10.29,10.31,52000.0,10.2187,10.2286,10.1989,10.2187,52000.0
2007-04-23 11:40:00,10.31,10.33,10.3,10.33,348400.0,10.2187,10.2385,10.2088,10.2385,348400.0
2007-04-23 11:45:00,10.33,10.33,10.32,10.32,12800.0,10.2385,10.2385,10.2286,10.2286,12800.0
2007-04-23 11:50:00,10.32,10.32,10.31,10.31,219200.0,10.2286,10.2286,10.2187,10.2187,219200.0
2007-04-23 11:55:00,10.31,10.34,10.31,10.34,158000.0,10.2187,10.2484,10.2187,10.2484,158000.0
2007-04-23 12:00:00,10.34,10.34,10.32,10.33,25600.0,10.2484,10.2484,10.2286,10.2385,25600.0
2007-04-23 12:05:00,10.33,10.34,10.32,10.34,48000.0,10.2385,10.2484,10.2286,10.2484,48000.0
2007-04-23 12:10:00,10.34,10.34,10.33,10.34,40800.0,10.2484,10.2484,10.2385,10.2484,40800.0
2007-04-23 12:15:00,10.34,10.34,10.33,10.33,70400.0,10.2484,10.2484,10.2385,10.2385,70400.0
2007-04-23 12:20:00,10.34,10.34,10.33,10.34,32400.0,10.2484,10.2484,10.2385,10.2484,32400.0
2007-04-23 12:25:00,10.33,10.34,10.33,10.33,19600.0,10.2385,10.2484,10.2385,10.2385,19600.0
2007-04-23 12:30:00,10.33,10.34,10.33,10.34,29200.0,10.2385,10.2484,10.2385,10.2484,29200.0
2007-04-23 12:35:00,10.34,10.35,10.34,10.35,23600.0,10.2484,10.2583,10.2484,10.2583,23600.0
2007-04-23 12:40:00,10.35,10.37,10.34,10.37,27200.0,10.2583,10.2782,10.2484,10.2782,27200.0
2007-04-23 12:45:00,10.37,10.38,10.36,10.37,20800.0,10.2782,10.2881,10.2683,10.2782,20800.0
2007-04-23 12:50:00,10.37,10.37,10.36,10.37,12400.0,10.2782,10.2782,10.2683,10.2782,12400.0
2007-04-23 12:55:00,10.37,10.37,10.36,10.37,36000.0,10.2782,10.2782,10.2683,10.2782,36000.0
2007-04-23 13:00:00,10.36,10.37,10.36,10.37,53200.0,10.2683,10.2782,10.2683,10.2782,53200.0
2007-04-23 13:05:00,10.37,10.37,10.36,10.36,14400.0,10.2782,10.2782,10.2683,10.2683,14400.0
2007-04-23 13:10:00,10.37,10.38,10.36,10.37,32800.0,10.2782,10.2881,10.2683,10.2782,32800.0
2007-04-23 13:15:00,10.37,10.38,10.37,10.37,10000.0,10.2782,10.2881,10.2782,10.2782,10000.0
2007-04-23 13:20:00,10.37,10.37,10.37,10.37,37600.0,10.2782,10.2782,10.2782,10.2782,37600.0
2007-04-23 13:25:00,10.37,10.37,10.37,10.37,9200.0,10.2782,10.2782,10.2782,10.2782,9200.0
2007-04-23 13:30:00,10.37,10.37,10.37,10.37,51200.0,10.2782,10.2782,10.2782,10.2782,51200.0
2007-04-23 13:35:00,10.37,10.37,10.37,10.37,23600.0,10.2782,10.2782,10.2782,10.2782,23600.0
2007-04-23 13:40:00,10.37,10.37,10.37,10.37,84800.0,10.2782,10.2782,10.2782,10.2782,84800.0
2007-04-23 13:45:00,10.37,10.37,10.37,10.37,11200.0,10.2782,10.2782,10.2782,10.2782,11200.0
2007-04-23 13:50:00,10.37,10.37,10.37,10.37,48800.0,10.2782,10.2782,10.2782,10.2782,48800.0
2007-04-23 13:55:00,10.37,10.37,10.33,10.34,65200.0,10.2782,10.2782,10.2385,10.2484,65200.0
2007-04-23 14:00:00,10.33,10.36,10.32,10.36,62800.0,10.2385,10.2683,10.2286,10.2683,62800.0
2007-04-23 14:05:00,10.36,10.36,10.35,10.35,8800.0,10.2683,10.2683,10.2583,10.2583,8800.0
2007-04-23 14:10:00,10.35,10.35,10.34,10.35,28800.0,10.2583,10.2583,10.2484,10.2583,28800.0
2007-04-23 14:15:00,10.35,10.35,10.34,10.35,20400.0,10.2583,10.2583,10.2484,10.2583,20400.0
2007-04-23 14:20:00,10.35,10.36,10.35,10.36,144000.0,10.2583,10.2683,10.2583,10.2683,144000.0
2007-04-23 14:25:00,10.36,10.37,10.36,10.37,36800.0,10.2683,10.2782,10.2683,10.2782,36800.0
2007-04-23 14:30:00,10.37,10.38,10.36,10.36,136000.0,10.2782,10.2881,10.2683,10.2683,136000.0
2007-04-23 14:35:00,10.37,10.37,10.36,10.36,52000.0,10.2782,10.2782,10.2683,10.2683,52000.0
2007-04-23 14:40:00,10.36,10.36,10.35,10.36,64000.0,10.2683,10.2683,10.2583,10.2683,64000.0
2007-04-23 14:45:00,10.35,10.36,10.35,10.36,26000.0,10.2583,10.2683,10.2583,10.2683,26000.0
2007-04-23 14:50:00,10.36,10.36,10.35,10.35,40000.0,10.2683,10.2683,10.2583,10.2583,40000.0
2007-04-23 14:55:00,10.35,10.36,10.35,10.36,26800.0,10.2583,10.2683,10.2583,10.2683,26800.0
2007-04-23 15:00:00,10.36,10.36,10.35,10.36,70000.0,10.2683,10.2683,10.2583,10.2683,70000.0
2007-04-23 15:05:00,10.36,10.36,10.35,10.36,45600.0,10.2683,10.2683,10.2583,10.2683,45600.0
2007-04-23 15:10:00,10.36,10.36,10.31,10.34,60800.0,10.2683,10.2683,10.2187,10.2484,60800.0
2007-04-23 15:15:00,10.34,10.35,10.34,10.35,40400.0,10.2484,10.2583,10.2484,10.2583,40400.0
2007-04-23 15:20:00,10.35,10.36,10.33,10.35,156000.0,10.2583,10.2683,10.2385,10.2583,156000.0
2007-04-23 15:25:00,10.35,10.35,10.33,10.35,95600.0,10.2583,10.2583,10.2385,10.2583,95600.0
2007-04-23 15:30:00,10.35,10.35,10.32,10.33,132800.0,10.2583,10.2583,10.2286,10.2385,132800.0
2007-04-23 15:35:00,10.33,10.35,10.25,10.34,192800.0,10.2385,10.2583,10.1592,10.2484,192800.0
2007-04-23 15:40:00,10.34,10.35,10.31,10.32,109600.0,10.2484,10.2583,10.2187,10.2286,109600.0
2007-04-23 15:45:00,10.32,10.33,10.31,10.32,69600.0,10.2286,10.2385,10.2187,10.2286,69600.0
2007-04-23 15:50:00,10.32,10.33,10.2,10.31,175600.0,10.2286,10.2385,10.1097,10.2187,175600.0
2007-04-23 15:55:00,10.31,10.32,10.3,10.31,75200.0,10.2187,10.2286,10.2088,10.2187,75200.0
2007-04-24 09:30:00,10.37,10.37,10.28,10.28,76800.0,10.2782,10.2782,10.189,10.189,76800.0
2007-04-24 09:35:00,10.29,10.32,10.27,10.28,48000.0,10.1989,10.2286,10.1791,10.189,48000.0
2007-04-24 09:40:00,10.28,10.3,10.26,10.29,44800.0,10.189,10.2088,10.1691,10.1989,44800.0
2007-04-24 09:45:00,10.29,10.29,10.24,10.25,120000.0,10.1989,10.1989,10.1493,10.1592,120000.0
2007-04-24 09:50:00,10.25,10.29,10.22,10.26,75600.0,10.1592,10.1989,10.1295,10.1691,75600.0
2007-04-24 09:55:00,10.26,10.3,10.26,10.29,33600.0,10.1691,10.2088,10.1691,10.1989,33600.0
2007-04-24 10:00:00,10.28,10.28,10.23,10.26,69600.0,10.189,10.189,10.1394,10.1691,69600.0
2007-04-24 10:05:00,10.25,10.26,10.23,10.25,88000.0,10.1592,10.1691,10.1394,10.1592,88000.0
2007-04-24 10:10:00,10.25,10.27,10.25,10.26,76000.0,10.1592,10.1791,10.1592,10.1691,76000.0
2007-04-24 10:15:00,10.26,10.28,10.25,10.25,50800.0,10.1691,10.189,10.1592,10.1592,50800.0
2007-04-24 10:20:00,10.25,10.26,10.2,10.2,49600.0,10.1592,10.1691,10.1097,10.1097,49600.0
2007-04-24 10:25:00,10.2,10.24,10.2,10.24,41200.0,10.1097,10.1493,10.1097,10.1493,41200.0
2007-04-24 10:30:00,10.23,10.23,10.2,10.2,40800.0,10.1394,10.1394,10.1097,10.1097,40800.0
2007-04-24 10:35:00,10.2,10.22,10.19,10.22,23200.0,10.1097,10.1295,10.0998,10.1295,23200.0
2007-04-24 10:40:00,10.22,10.23,10.21,10.23,26000.0,10.1295,10.1394,10.1196,10.1394,26000.0
2007-04-24 10:45:00,10.23,10.26,10.23,10.25,20800.0,10.1394,10.1691,10.1394,10.1592,20800.0
2007-04-24 10:50:00,10.24,10.25,10.24,10.24,16800.0,10.1493,10.1592,10.1493,10.1493,16800.0
2007-04-24 10:55:00,10.24,10.24,10.21,10.21,22400.0,10.1493,10.1493,10.1196,10.1196,22400.0
2007-04-24 11:00:00,10.21,10.22,10.21,10.22,38000.0,10.1196,10.1295,10.1196,10.1295,38000.0
2007-04-24 11:05:00,10.22,10.24,10.22,10.24,41200.0,10.1295,10.1493,10.1295,10.1493,41200.0
2007-04-24 11:10:00,10.23,10.25,10.23,10.25,48000.0,10.1394,10.1592,10.1394,10.1592,48000.0
2007-04-24 11:15:00,10.26,10.26,10.23,10.23,39600.0,10.1691,10.1691,10.1394,10.1394,39600.0
2007-04-24 11:20:00,10.23,10.24,10.23,10.24,18800.0,10.1394,10.1493,10.1394,10.1493,18800.0
2007-04-24 11:25:00,10.24,10.27,10.24,10.27,50800.0,10.1493,10.1791,10.1493,10.1791,50800.0
2007-04-24 11:30:00,10.27,10.27,10.25,10.27,60400.0,10.1791,10.1791,10.1592,10.1791,60400.0
2007-04-24 11:35:00,10.27,10.27,10.26,10.26,9200.0,10.1791,10.1791,10.1691,10.1691,9200.0
2007-04-24 11:40:00,10.27,10.3,10.27,10.3,78800.0,10.1791,10.2088,10.1791,10.2088,78800.0
2007-04-24 11:45:00,10.3,10.3,10.26,10.26,94400.0,10.2088,10.2088,10.1691,10.1691,94400.0
2007-04-24 11:50:00,10.26,10.26,10.24,10.25,60400.0,10.1691,10.1691,10.1493,10.1592,60400.0
2007-04-24 11:55:00,10.25,10.25,10.24,10.25,9200.0,10.1592,10.1592,10.1493,10.1592,9200.0
2007-04-24 12:00:00,10.25,10.25,10.24,10.25,59600.0,10.1592,10.1592,10.1493,10.1592,59600.0
2007-04-24 12:05:00,10.25,10.25,10.24,10.25,69600.0,10.1592,10.1592,10.1493,10.1592,69600.0
2007-04-24 12:10:00,10.25,10.27,10.25,10.27,32800.0,10.1592,10.1791,10.1592,10.1791,32800.0
2007-04-24 12:15:00,10.27,10.27,10.27,10.27,16800.0,10.1791,10.1791,10.1791,10.1791,16800.0
2007-04-24 12:20:00,10.27,10.27,10.25,10.25,36000.0,10.1791,10.1791,10.1592,10.1592,36000.0
2007-04-24 12:25:00,10.25,10.27,10.24,10.24,57200.0,10.1592,10.1791,10.1493,10.1493,57200.0
2007-04-24 12:30:00,10.25,10.25,10.24,10.25,25200.0,10.1592,10.1592,10.1493,10.1592,25200.0
2007-04-24 12:35:00,10.26,10.27,10.26,10.26,13600.0,10.1691,10.1791,10.1691,10.1691,13600.0
2007-04-24 12:40:00,10.26,10.26,10.24,10.24,39600.0,10.1691,10.1691,10.1493,10.1493,39600.0
2007-04-24 12:45:00,10.24,10.24,10.24,10.24,25600.0,10.1493,10.1493,10.1493,10.1493,25600.0
2007-04-24 12:50:00,10.24,10.25,10.24,10.25,32400.0,10.1493,10.1592,10.1493,10.1592,32400.0
2007-04-24 12:55:00,10.25,10.27,10.25,10.26,30000.0,10.1592,10.1791,10.1592,10.1691,30000.0
2007-04-24 13:00:00,10.26,10.26,10.24,10.24,25200.0,10.1691,10.1691,10.1493,10.1493,25200.0
2007-04-24 13:05:00,10.24,10.25,10.22,10.25,62000.0,10.1493,10.1592,10.1295,10.1592,62000.0
2007-04-24 13:10:00,10.25,10.26,10.25,10.25,21600.0,10.1592,10.1691,10.1592,10.1592,21600.0
2007-04-24 13:15:00,10.25,10.25,10.24,10.25,30400.0,10.1592,10.1592,10.1493,10.1592,30400.0
2007-04-24 13:20:00,10.25,10.25,10.24,10.25,36000.0,10.1592,10.1592,10.1493,10.1592,36000.0
2007-04-24 13:25:00,10.25,10.26,10.25,10.25,20400.0,10.1592,10.1691,10.1592,10.1592,20400.0
2007-04-24 13:30:00,10.25,10.26,10.24,10.26,75600.0,10.1592,10.1691,10.1493,10.1691,75600.0
2007-04-24 13:35:00,10.26,10.26,10.26,10.26,31600.0,10.1691,10.1691,10.1691,10.1691,31600.0
2007-04-24 13:40:00,10.26,10.27,10.26,10.27,60000.0,10.1691,10.1791,10.1691,10.1791,60000.0
2007-04-24 13:45:00,10.27,10.28,10.27,10.27,37600.0,10.1791,10.189,10.1791,10.1791,37600.0
2007-04-24 13:50:00,10.27,10.29,10.27,10.29,44800.0,10.1791,10.1989,10.1791,10.1989,44800.0
2007-04-24 13:55:00,10.29,10.32,10.29,10.32,121600.0,10.1989,10.2286,10.1989,10.2286,121600.0
2007-04-24 14:00:00,10.32,10.34,10.31,10.31,88000.0,10.2286,10.2484,10.2187,10.2187,88000.0
2007-04-24 14:05:00,10.31,10.31,10.29,10.3,19200.0,10.2187,10.2187,10.1989,10.2088,19200.0
2007-04-24 14:10:00,10.3,10.31,10.29,10.31,32000.0,10.2088,10.2187,10.1989,10.2187,32000.0
2007-04-24 14:15:00,10.31,10.31,10.3,10.31,47600.0,10.2187,10.2187,10.2088,10.2187,47600.0
2007-04-24 14:20:00,10.3,10.31,10.29,10.3,34400.0,10.2088,10.2187,10.1989,10.2088,34400.0
2007-04-24 14:25:00,10.29,10.29,10.28,10.29,16000.0,10.1989,10.1989,10.189,10.1989,16000.0
2007-04-24 14:30:00,10.29,10.29,10.28,10.28,22800.0,10.1989,10.1989,10.189,10.189,22800.0
2007-04-24 14:35:00,10.28,10.29,10.28,10.29,28800.0,10.189,10.1989,10.189,10.1989,28800.0
2007-04-24 14:40:00,10.29,10.29,10.28,10.29,26000.0,10.1989,10.1989,10.189,10.1989,26000.0
2007-04-24 14:45:00,10.28,10.28,10.26,10.28,26800.0,10.189,10.189,10.1691,10.189,26800.0
2007-04-24 14:50:00,10.28,10.29,10.28,10.29,26800.0,10.189,10.1989,10.189,10.1989,26800.0
2007-04-24 14:55:00,10.29,10.29,10.29,10.29,14400.0,10.1989,10.1989,10.1989,10.1989,14400.0
2007-04-24 15:00:00,10.29,10.31,10.29,10.31,54400.0,10.1989,10.2187,10.1989,10.2187,54400.0
2007-04-24 15:05:00,10.31,10.33,10.31,10.31,54400.0,10.2187,10.2385,10.2187,10.2187,54400.0
2007-04-24 15:10:00,10.3,10.3,10.29,10.29,28400.0,10.2088,10.2088,10.1989,10.1989,28400.0
2007-04-24 15:15:00,10.29,10.29,10.26,10.27,24800.0,10.1989,10.1989,10.1691,10.1791,24800.0
2007-04-24 15:20:00,10.27,10.3,10.27,10.29,66800.0,10.1791,10.2088,10.1791,10.1989,66800.0
2007-04-24 15:25:00,10.28,10.29,10.28,10.28,34800.0,10.189,10.1989,10.189,10.189,34800.0
2007-04-24 15:30:00,10.28,10.28,10.25,10.26,52400.0,10.189,10.189,10.1592,10.1691,52400.0
2007-04-24 15:35:00,10.26,10.26,10.25,10.26,46000.0,10.1691,10.1691,10.1592,10.1691,46000.0
2007-04-24 15:40:00,10.26,10.27,10.24,10.24,82400.0,10.1691,10.1791,10.1493,10.1493,82400.0
2007-04-24 15:45:00,10.24,10.26,10.24,10.26,69200.0,10.1493,10.1691,10.1493,10.1691,69200.0
2007-04-24 15:50:00,10.26,10.29,10.26,10.27,123600.0,10.1691,10.1989,10.1691,10.1791,123600.0
2007-04-24 15:55:00,10.27,10.29,10.27,10.28,123200.0,10.1791,10.1989,10.1791,10.189,123200.0
2007-04-25 09:30:00,10.32,10.43,10.32,10.41,66400.0,10.2286,10.3376,10.2286,10.3178,66400.0
2007-04-25 09:35:00,10.42,10.43,10.35,10.35,32800.0,10.3277,10.3376,10.2583,10.2583,32800.0
2007-04-25 09:40:00,10.35,10.4,10.33,10.35,32400.0,10.2583,10.3079,10.2385,10.2583,32400.0
2007-04-25 09:45:00,10.34,10.35,10.33,10.35,56400.0,10.2484,10.2583,10.2385,10.2583,56400.0
2007-04-25 09:50:00,10.36,10.38,10.34,10.34,93200.0,10.2683,10.2881,10.2484,10.2484,93200.0
2007-04-25 09:55:00,10.34,10.37,10.34,10.35,34800.0,10.2484,10.2782,10.2484,10.2583,34800.0
2007-04-25 10:00:00,10.35,10.38,10.33,10.35,188000.0,10.2583,10.2881,10.2385,10.2583,188000.0
2007-04-25 10:05:00,10.35,10.38,10.35,10.38,50400.0,10.2583,10.2881,10.2583,10.2881,50400.0
2007-04-25 10:10:00,10.38,10.38,10.33,10.33,80400.0,10.2881,10.2881,10.2385,10.2385,80400.0
2007-04-25 10:15:00,10.33,10.34,10.31,10.32,147200.0,10.2385,10.2484,10.2187,10.2286,147200.0
2007-04-25 10:20:00,10.31,10.33,10.3,10.32,46000.0,10.2187,10.2385,10.2088,10.2286,46000.0
2007-04-25 10:25:00,10.32,10.33,10.31,10.33,30800.0,10.2286,10.2385,10.2187,10.2385,30800.0
2007-04-25 10:30:00,10.32,10.36,10.32,10.36,124800.0,10.2286,10.2683,10.2286,10.2683,124800.0
2007-04-25 10:35:00,10.36,10.37,10.36,10.37,80400.0,10.2683,10.2782,10.2683,10.2782,80400.0
2007-04-25 10:40:00,10.37,10.38,10.37,10.38,98800.0,10.2782,10.2881,10.2782,10.2881,98800.0
2007-04-25 10:45:00,10.38,10.4,10.38,10.4,71600.0,10.2881,10.3079,10.2881,10.3079,71600.0
2007-04-25 10:50:00,10.39,10.4,10.39,10.4,59600.0,10.298,10.3079,10.298,10.3079,59600.0
2007-04-25 10:55:00,10.4,10.42,10.4,10.41,62800.0,10.3079,10.3277,10.3079,10.3178,62800.0
2007-04-25 11:00:00,10.41,10.42,10.41,10.42,75200.0,10.3178,10.3277,10.3178,10.3277,75200.0
2007-04-25 11:05:00,10.41,10.45,10.41,10.44,247200.0,10.3178,10.3575,10.3178,10.3475,247200.0
2007-04-25 11:10:00,10.44,10.47,10.44,10.45,187200.0,10.3475,10.3773,10.3475,10.3575,187200.0
2007-04-25 11:15:00,10.45,10.46,10.44,10.46,94400.0,10.3575,10.3674,10.3475,10.3674,94400.0
2007-04-25 11:20:00,10.46,10.47,10.46,10.47,72400.0,10.3674,10.3773,10.3674,10.3773,72400.0
2007-04-25 11:25:00,10.48,10.5,10.48,10.49,112000.0,10.3872,10.407,10.3872,10.3971,112000.0
2007-04-25 11:30:00,10.49,10.5,10.48,10.49,170800.0,10.3971,10.407,10.3872,10.3971,170800.0
2007-04-25 11:35:00,10.49,10.53,10.49,10.51,146400.0,10.3971,10.4367,10.3971,10.4169,146400.0
2007-04-25 11:40:00,10.51,10.52,10.51,10.52,52400.0,10.4169,10.4268,10.4169,10.4268,52400.0
2007-04-25 11:45:00,10.52,10.53,10.51,10.52,82400.0,10.4268,10.4367,10.4169,10.4268,82400.0
2007-04-25 11:50:00,10.52,10.56,10.52,10.56,113600.0,10.4268,10.4665,10.4268,10.4665,113600.0
2007-04-25 11:55:00,10.55,10.58,10.53,10.57,186400.0,10.4566,10.4863,10.4367,10.4764,186400.0
2007-04-25 12:00:00,10.57,10.58,10.56,10.58,88400.0,10.4764,10.4863,10.4665,10.4863,88400.0
2007-04-25 12:05:00,10.56,10.58,10.55,10.55,62000.0,10.4665,10.4863,10.4566,10.4566,62000.0
2007-04-25 12:10:00,10.55,10.55,10.53,10.53,32400.0,10.4566,10.4566,10.4367,10.4367,32400.0
2007-04-25 12:15:00,10.53,10.54,10.5,10.51,53600.0,10.4367,10.4467,10.407,10.4169,53600.0
2007-04-25 12:20:00,10.51,10.53,10.5,10.53,58000.0,10.4169,10.4367,10.407,10.4367,58000.0
2007-04-25 12:25:00,10.53,10.53,10.51,10.51,32000.0,10.4367,10.4367,10.4169,10.4169,32000.0
2007-04-25 12:30:00,10.51,10.52,10.5,10.5,84400.0,10.4169,10.4268,10.407,10.407,84400.0
2007-04-25 12:35:00,10.5,10.51,10.5,10.51,36800.0,10.407,10.4169,10.407,10.4169,36800.0
2007-04-25 12:40:00,10.5,10.52,10.5,10.52,31600.0,10.407,10.4268,10.407,10.4268,31600.0
2007-04-25 12:45:00,10.52,10.53,10.51,10.52,56800.0,10.4268,10.4367,10.4169,10.4268,56800.0
2007-04-25 12:50:00,10.52,10.53,10.51,10.52,48400.0,10.4268,10.4367,10.4169,10.4268,48400.0
2007-04-25 12:55:00,10.52,10.52,10.52,10.52,32400.0,10.4268,10.4268,10.4268,10.4268,32400.0
2007-04-25 13:00:00,10.52,10.54,10.52,10.54,79200.0,10.4268,10.4467,10.4268,10.4467,79200.0
2007-04-25 13:05:00,10.54,10.57,10.54,10.57,62400.0,10.4467,10.4764,10.4467,10.4764,62400.0
2007-04-25 13:10:00,10.57,10.58,10.56,10.57,60000.0,10.4764,10.4863,10.4665,10.4764,60000.0
2007-04-25 13:15:00,10.56,10.57,10.56,10.57,48000.0,10.4665,10.4764,10.4665,10.4764,48000.0
2007-04-25 13:20:00,10.57,10.57,10.55,10.57,62000.0,10.4764,10.4764,10.4566,10.4764,62000.0
2007-04-25 13:25:00,10.57,10.57,10.56,10.56,40800.0,10.4764,10.4764,10.4665,10.4665,40800.0
2007-04-25 13:30:00,10.56,10.56,10.55,10.55,76800.0,10.4665,10.4665,10.4566,10.4566,76800.0
2007-04-25 13:35:00,10.55,10.56,10.55,10.56,68000.0,10.4566,10.4665,10.4566,10.4665,68000.0
2007-04-25 13:40:00,10.56,10.56,10.55,10.56,48000.0,10.4665,10.4665,10.4566,10.4665,48000.0
2007-04-25 13:45:00,10.56,10.58,10.55,10.58,106000.0,10.4665,10.4863,10.4566,10.4863,106000.0
2007-04-25 13:50:00,10.58,10.58,10.58,10.58,68800.0,10.4863,10.4863,10.4863,10.4863,68800.0
2007-04-25 13:55:00,10.58,10.59,10.58,10.59,60000.0,10.4863,10.4962,10.4863,10.4962,60000.0
2007-04-25 14:00:00,10.6,10.62,10.58,10.61,176000.0,10.5061,10.526,10.4863,10.516,176000.0
2007-04-25 14:05:00,10.62,10.63,10.61,10.63,141200.0,10.526,10.5359,10.516,10.5359,141200.0
2007-04-25 14:10:00,10.63,10.63,10.62,10.63,48000.0,10.5359,10.5359,10.526,10.5359,48000.0
2007-04-25 14:15:00,10.63,10.63,10.59,10.59,73600.0,10.5359,10.5359,10.4962,10.4962,73600.0
2007-04-25 14:20:00,10.59,10.6,10.59,10.6,72000.0,10.4962,10.5061,10.4962,10.5061,72000.0
2007-04-25 14:25:00,10.6,10.61,10.59,10.6,37200.0,10.5061,10.516,10.4962,10.5061,37200.0
2007-04-25 14:30:00,10.6,10.61,10.6,10.61,43600.0,10.5061,10.516,10.5061,10.516,43600.0
2007-04-25 14:35:00,10.61,10.61,10.6,10.6,69600.0,10.516,10.516,10.5061,10.5061,69600.0
2007-04-25 14:40:00,10.6,10.6,10.59,10.59,72800.0,10.5061,10.5061,10.4962,10.4962,72800.0
2007-04-25 14:45:00,10.59,10.59,10.59,10.59,83200.0,10.4962,10.4962,10.4962,10.4962,83200.0
2007-04-25 14:50:00,10.59,10.59,10.58,10.59,66400.0,10.4962,10.4962,10.4863,10.4962,66400.0
2007-04-25 14:55:00,10.59,10.61,10.59,10.61,75200.0,10.4962,10.516,10.4962,10.516,75200.0
2007-04-25 15:00:00,10.61,10.65,10.61,10.65,136800.0,10.516,10.5557,10.516,10.5557,136800.0
2007-04-25 15:05:00,10.65,10.66,10.64,10.66,90400.0,10.5557,10.5656,10.5458,10.5656,90400.0
2007-04-25 15:10:00,10.66,10.66,10.62,10.62,108000.0,10.5656,10.5656,10.526,10.526,108000.0
2007-04-25 15:15:00,10.62,10.65,10.62,10.65,158000.0,10.526,10.5557,10.526,10.5557,158000.0
2007-04-25 15:20:00,10.64,10.65,10.63,10.64,118800.0,10.5458,10.5557,10.5359,10.5458,118800.0
2007-04-25 15:25:00,10.64,10.64,10.63,10.63,70000.0,10.5458,10.5458,10.5359,10.5359,70000.0
2007-04-25 15:30:00,10.63,10.67,10.63,10.67,216000.0,10.5359,10.5755,10.5359,10.5755,216000.0
2007-04-25 15:35:00,10.67,10.67,10.65,10.65,150800.0,10.5755,10.5755,10.5557,10.5557,150800.0
2007-04-25 15:40:00,10.65,10.65,10.63,10.63,79200.0,10.5557,10.5557,10.5359,10.5359,79200.0
2007-04-25 15:45:00,10.63,10.63,10.6,10.61,203600.0,10.5359,10.5359,10.5061,10.516,203600.0
2007-04-25 15:50:00,10.61,10.61,10.6,10.61,189200.0,10.516,10.516,10.5061,10.516,189200.0
2007-04-25 15:55:00,10.61,10.63,10.61,10.63,164800.0,10.516,10.5359,10.516,10.5359,164800.0
2007-04-26 09:30:00,10.68,10.74,10.63,10.64,90800.0,10.5854,10.6449,10.5359,10.5458,90800.0
2007-04-26 09:35:00,10.65,10.72,10.65,10.7,111200.0,10.5557,10.6251,10.5557,10.6052,111200.0
2007-04-26 09:40:00,10.7,10.7,10.65,10.68,37600.0,10.6052,10.6052,10.5557,10.5854,37600.0
2007-04-26 09:45:00,10.68,10.69,10.63,10.66,94000.0,10.5854,10.5953,10.5359,10.5656,94000.0
2007-04-26 09:50:00,10.65,10.65,10.58,10.6,100400.0,10.5557,10.5557,10.4863,10.5061,100400.0
2007-04-26 09:55:00,10.61,10.68,10.61,10.66,139600.0,10.516,10.5854,10.516,10.5656,139600.0
2007-04-26 10:00:00,10.66,10.66,10.63,10.63,90000.0,10.5656,10.5656,10.5359,10.5359,90000.0
2007-04-26 10:05:00,10.63,10.63,10.63,10.63,92000.0,10.5359,10.5359,10.5359,10.5359,92000.0
2007-04-26 10:10:00,10.63,10.65,10.62,10.65,102800.0,10.5359,10.5557,10.526,10.5557,102800.0
2007-04-26 10:15:00,10.66,10.66,10.61,10.64,78000.0,10.5656,10.5656,10.516,10.5458,78000.0
2007-04-26 10:20:00,10.64,10.64,10.63,10.64,102000.0,10.5458,10.5458,10.5359,10.5458,102000.0
2007-04-26 10:25:00,10.64,10.65,10.63,10.63,82800.0,10.5458,10.5557,10.5359,10.5359,82800.0
2007-04-26 10:30:00,10.63,10.66,10.63,10.66,174000.0,10.5359,10.5656,10.5359,10.5656,174000.0
2007-04-26 10:35:00,10.66,10.67,10.65,10.66,93200.0,10.5656,10.5755,10.5557,10.5656,93200.0
2007-04-26 10:40:00,10.66,10.67,10.65,10.67,104400.0,10.5656,10.5755,10.5557,10.5755,104400.0
2007-04-26 10:45:00,10.67,10.68,10.66,10.68,109600.0,10.5755,10.5854,10.5656,10.5854,109600.0
2007-04-26 10:50:00,10.68,10.69,10.67,10.67,50800.0,10.5854,10.5953,10.5755,10.5755,50800.0
2007-04-26 10:55:00,10.67,10.67,10.67,10.67,27600.0,10.5755,10.5755,10.5755,10.5755,27600.0
2007-04-26 11:00:00,10.67,10.67,10.65,10.67,103600.0,10.5755,10.5755,10.5557,10.5755,103600.0
2007-04-26 11:05:00,10.67,10.68,10.65,10.66,69600.0,10.5755,10.5854,10.5557,10.5656,69600.0
2007-04-26 11:10:00,10.65,10.66,10.65,10.65,40000.0,10.5557,10.5656,10.5557,10.5557,40000.0
2007-04-26 11:15:00,10.64,10.64,10.63,10.63,96800.0,10.5458,10.5458,10.5359,10.5359,96800.0
2007-04-26 11:20:00,10.63,10.63,10.61,10.63,35200.0,10.5359,10.5359,10.516,10.5359,35200.0
2007-04-26 11:25:00,10.63,10.65,10.63,10.65,33600.0,10.5359,10.5557,10.5359,10.5557,33600.0
2007-04-26 11:30:00,10.64,10.64,10.6,10.6,42000.0,10.5458,10.5458,10.5061,10.5061,42000.0
2007-04-26 11:35:00,10.6,10.61,10.6,10.61,56800.0,10.5061,10.516,10.5061,10.516,56800.0
2007-04-26 11:40:00,10.61,10.62,10.61,10.62,85200.0,10.516,10.526,10.516,10.526,85200.0
2007-04-26 11:45:00,10.62,10.63,10.62,10.63,50400.0,10.526,10.5359,10.526,10.5359,50400.0
2007-04-26 11:50:00,10.63,10.63,10.61,10.61,54000.0,10.5359,10.5359,10.516,10.516,54000.0
2007-04-26 11:55:00,10.61,10.61,10.58,10.61,68000.0,10.516,10.516,10.4863,10.516,68000.0
2007-04-26 12:00:00,10.61,10.63,10.61,10.62,30000.0,10.516,10.5359,10.516,10.526,30000.0
2007-04-26 12:05:00,10.62,10.62,10.58,10.58,36800.0,10.526,10.526,10.4863,10.4863,36800.0
2007-04-26 12:10:00,10.59,10.6,10.59,10.59,35600.0,10.4962,10.5061,10.4962,10.4962,35600.0
2007-04-26 12:15:00,10.6,10.6,10.59,10.59,35600.0,10.5061,10.5061,10.4962,10.4962,35600.0
2007-04-26 12:20:00,10.6,10.6,10.58,10.59,35200.0,10.5061,10.5061,10.4863,10.4962,35200.0
2007-04-26 12:25:00,10.59,10.59,10.57,10.59,51600.0,10.4962,10.4962,10.4764,10.4962,51600.0
2007-04-26 12:30:00,10.59,10.6,10.57,10.58,62400.0,10.4962,10.5061,10.4764,10.4863,62400.0
2007-04-26 12:35:00,10.59,10.6,10.59,10.59,28800.0,10.4962,10.5061,10.4962,10.4962,28800.0
2007-04-26 12:40:00,10.6,10.6,10.59,10.6,6400.0,10.5061,10.5061,10.4962,10.5061,6400.0
2007-04-26 12:45:00,10.6,10.6,10.56,10.58,63600.0,10.5061,10.5061,10.4665,10.4863,63600.0
2007-04-26 12:50:00,10.57,10.58,10.56,10.57,41600.0,10.4764,10.4863,10.4665,10.4764,41600.0
2007-04-26 12:55:00,10.57,10.57,10.55,10.56,34800.0,10.4764,10.4764,10.4566,10.4665,34800.0
2007-04-26 13:00:00,10.56,10.6,10.56,10.6,108000.0,10.4665,10.5061,10.4665,10.5061,108000.0
2007-04-26 13:05:00,10.59,10.63,10.59,10.63,35600.0,10.4962,10.5359,10.4962,10.5359,35600.0
2007-04-26 13:10:00,10.62,10.63,10.61,10.62,45600.0,10.526,10.5359,10.516,10.526,45600.0
2007-04-26 13:15:00,10.61,10.61,10.59,10.59,19200.0,10.516,10.516,10.4962,10.4962,19200.0
2007-04-26 13:20:00,10.59,10.59,10.58,10.58,45600.0,10.4962,10.4962,10.4863,10.4863,45600.0
2007-04-26 13:25:00,10.58,10.62,10.58,10.62,120000.0,10.4863,10.526,10.4863,10.526,120000.0
2007-04-26 13:30:00,10.62,10.63,10.62,10.63,84400.0,10.526,10.5359,10.526,10.5359,84400.0
2007-04-26 13:35:00,10.63,10.63,10.63,10.63,26400.0,10.5359,10.5359,10.5359,10.5359,26400.0
2007-04-26 13:40:00,10.63,10.63,10.59,10.59,33600.0,10.5359,10.5359,10.4962,10.4962,33600.0
2007-04-26 13:45:00,10.58,10.61,10.56,10.61,62800.0,10.4863,10.516,10.4665,10.516,62800.0
2007-04-26 13:50:00,10.61,10.61,10.58,10.58,44400.0,10.516,10.516,10.4863,10.4863,44400.0
2007-04-26 13:55:00,10.59,10.59,10.56,10.58,100400.0,10.4962,10.4962,10.4665,10.4863,100400.0
2007-04-26 14:00:00,10.58,10.6,10.57,10.59,102800.0,10.4863,10.5061,10.4764,10.4962,102800.0
2007-04-26 14:05:00,10.59,10.6,10.59,10.6,47200.0,10.4962,10.5061,10.4962,10.5061,47200.0
2007-04-26 14:10:00,10.6,10.61,10.6,10.6,34400.0,10.5061,10.516,10.5061,10.5061,34400.0
2007-04-26 14:15:00,10.6,10.6,10.58,10.58,34800.0,10.5061,10.5061,10.4863,10.4863,34800.0
2007-04-26 14:20:00,10.58,10.59,10.58,10.59,41600.0,10.4863,10.4962,10.4863,10.4962,41600.0
2007-04-26 14:25:00,10.59,10.61,10.59,10.6,33600.0,10.4962,10.516,10.4962,10.5061,33600.0
2007-04-26 14:30:00,10.61,10.61,10.58,10.58,40400.0,10.516,10.516,10.4863,10.4863,40400.0
2007-04-26 14:35:00,10.58,10.61,10.58,10.61,48800.0,10.4863,10.516,10.4863,10.516,48800.0
2007-04-26 14:40:00,10.61,10.62,10.58,10.62,92800.0,10.516,10.526,10.4863,10.526,92800.0
2007-04-26 14:45:00,10.62,10.63,10.62,10.63,66400.0,10.526,10.5359,10.526,10.5359,66400.0
2007-04-26 14:50:00,10.63,10.63,10.62,10.62,55600.0,10.5359,10.5359,10.526,10.526,55600.0
2007-04-26 14:55:00,10.63,10.63,10.61,10.61,17600.0,10.5359,10.5359,10.516,10.516,17600.0
2007-04-26 15:00:00,10.61,10.62,10.59,10.61,63600.0,10.516,10.526,10.4962,10.516,63600.0
2007-04-26 15:05:00,10.61,10.65,10.61,10.65,138000.0,10.516,10.5557,10.516,10.5557,138000.0
2007-04-26 15:10:00,10.65,10.67,10.63,10.67,78400.0,10.5557,10.5755,10.5359,10.5755,78400.0
2007-04-26 15:15:00,10.67,10.67,10.65,10.66,51600.0,10.5755,10.5755,10.5557,10.5656,51600.0
2007-04-26 15:20:00,10.66,10.66,10.65,10.66,100400.0,10.5656,10.5656,10.5557,10.5656,100400.0
2007-04-26 15:25:00,10.66,10.66,10.64,10.65,74400.0,10.5656,10.5656,10.5458,10.5557,74400.0
2007-04-26 15:30:00,10.65,10.65,10.62,10.62,83600.0,10.5557,10.5557,10.526,10.526,83600.0
2007-04-26 15:35:00,10.62,10.62,10.6,10.6,73200.0,10.526,10.526,10.5061,10.5061,73200.0
2007-04-26 15:40:00,10.6,10.61,10.59,10.61,80000.0,10.5061,10.516,10.4962,10.516,80000.0
2007-04-26 15:45:00,10.61,10.65,10.61,10.64,125200.0,10.516,10.5557,10.516,10.5458,125200.0
2007-04-26 15:50:00,10.65,10.65,10.63,10.64,111200.0,10.5557,10.5557,10.5359,10.5458,111200.0
2007-04-26 15:55:00,10.64,10.65,10.61,10.64,159600.0,10.5458,10.5557,10.516,10.5458,159600.0
2007-04-27 09:30:00,10.63,10.68,10.57,10.65,144400.0,10.5359,10.5854,10.4764,10.5557,144400.0
2007-04-27 09:35:00,10.66,10.68,10.65,10.68,28400.0,10.5656,10.5854,10.5557,10.5854,28400.0
2007-04-27 09:40:00,10.68,10.68,10.65,10.65,12800.0,10.5854,10.5854,10.5557,10.5557,12800.0
2007-04-27 09:45:00,10.67,10.68,10.65,10.65,26000.0,10.5755,10.5854,10.5557,10.5557,26000.0
2007-04-27 09:50:00,10.65,10.67,10.63,10.65,34400.0,10.5557,10.5755,10.5359,10.5557,34400.0
2007-04-27 09:55:00,10.65,10.67,10.65,10.67,26000.0,10.5557,10.5755,10.5557,10.5755,26000.0
2007-04-27 10:00:00,10.67,10.7,10.67,10.7,76400.0,10.5755,10.6052,10.5755,10.6052,76400.0
2007-04-27 10:05:00,10.7,10.72,10.7,10.72,106800.0,10.6052,10.6251,10.6052,10.6251,106800.0
2007-04-27 10:10:00,10.73,10.73,10.72,10.72,79200.0,10.635,10.635,10.6251,10.6251,79200.0
2007-04-27 10:15:00,10.72,10.75,10.72,10.75,104800.0,10.6251,10.6548,10.6251,10.6548,104800.0
2007-04-27 10:20:00,10.75,10.81,10.74,10.79,156400.0,10.6548,10.7143,10.6449,10.6944,156400.0
2007-04-27 10:25:00,10.79,10.79,10.78,10.79,69200.0,10.6944,10.6944,10.6845,10.6944,69200.0
2007-04-27 10:30:00,10.79,10.79,10.77,10.78,72400.0,10.6944,10.6944,10.6746,10.6845,72400.0
2007-04-27 10:35:00,10.78,10.78,10.78,10.78,20000.0,10.6845,10.6845,10.6845,10.6845,20000.0
2007-04-27 10:40:00,10.78,10.78,10.77,10.77,71200.0,10.6845,10.6845,10.6746,10.6746,71200.0
2007-04-27 10:45:00,10.77,10.77,10.72,10.75,75200.0,10.6746,10.6746,10.6251,10.6548,75200.0
2007-04-27 10:50:00,10.75,10.75,10.74,10.74,32000.0,10.6548,10.6548,10.6449,10.6449,32000.0
2007-04-27 10:55:00,10.74,10.74,10.72,10.73,48000.0,10.6449,10.6449,10.6251,10.635,48000.0
2007-04-27 11:00:00,10.73,10.73,10.71,10.72,57600.0,10.635,10.635,10.6152,10.6251,57600.0
2007-04-27 11:05:00,10.71,10.72,10.69,10.7,58400.0,10.6152,10.6251,10.5953,10.6052,58400.0
2007-04-27 11:10:00,10.7,10.7,10.66,10.68,102000.0,10.6052,10.6052,10.5656,10.5854,102000.0
2007-04-27 11:15:00,10.68,10.68,10.63,10.65,110400.0,10.5854,10.5854,10.5359,10.5557,110400.0
2007-04-27 11:20:00,10.66,10.69,10.65,10.69,146800.0,10.5656,10.5953,10.5557,10.5953,146800.0
2007-04-27 11:25:00,10.68,10.71,10.68,10.71,159600.0,10.5854,10.6152,10.5854,10.6152,159600.0
2007-04-27 11:30:00,10.71,10.71,10.69,10.69,137200.0,10.6152,10.6152,10.5953,10.5953,137200.0
2007-04-27 11:35:00,10.69,10.69,10.69,10.69,47600.0,10.5953,10.5953,10.5953,10.5953,47600.0
2007-04-27 11:40:00,10.69,10.69,10.65,10.65,459200.0,10.5953,10.5953,10.5557,10.5557,459200.0
2007-04-27 11:45:00,10.65,10.66,10.65,10.65,264400.0,10.5557,10.5656,10.5557,10.5557,264400.0
2007-04-27 11:50:00,10.65,10.65,10.65,10.65,38000.0,10.5557,10.5557,10.5557,10.5557,38000.0
2007-04-27 11:55:00,10.65,10.65,10.65,10.65,36000.0,10.5557,10.5557,10.5557,10.5557,36000.0
2007-04-27 12:00:00,10.65,10.65,10.63,10.63,63600.0,10.5557,10.5557,10.5359,10.5359,63600.0
2007-04-27 12:05:00,10.63,10.63,10.61,10.62,58800.0,10.5359,10.5359,10.516,10.526,58800.0
2007-04-27 12:10:00,10.62,10.62,10.6,10.62,324400.0,10.526,10.526,10.5061,10.526,324400.0
2007-04-27 12:15:00,10.62,10.65,10.62,10.65,104400.0,10.526,10.5557,10.526,10.5557,104400.0
2007-04-27 12:20:00,10.65,10.65,10.61,10.61,60800.0,10.5557,10.5557,10.516,10.516,60800.0
2007-04-27 12:25:00,10.61,10.61,10.59,10.6,48800.0,10.516,10.516,10.4962,10.5061,48800.0
2007-04-27 12:30:00,10.6,10.66,10.6,10.65,304000.0,10.5061,10.5656,10.5061,10.5557,304000.0
2007-04-27 12:35:00,10.65,10.65,10.61,10.61,92400.0,10.5557,10.5557,10.516,10.516,92400.0
2007-04-27 12:40:00,10.62,10.63,10.61,10.62,24400.0,10.526,10.5359,10.516,10.526,24400.0
2007-04-27 12:45:00,10.62,10.62,10.61,10.61,28000.0,10.526,10.526,10.516,10.516,28000.0
2007-04-27 12:50:00,10.6,10.61,10.59,10.61,66400.0,10.5061,10.516,10.4962,10.516,66400.0
2007-04-27 12:55:00,10.61,10.64,10.61,10.64,31600.0,10.516,10.5458,10.516,10.5458,31600.0
2007-04-27 13:00:00,10.64,10.65,10.61,10.61,55600.0,10.5458,10.5557,10.516,10.516,55600.0
2007-04-27 13:05:00,10.61,10.61,10.6,10.6,24800.0,10.516,10.516,10.5061,10.5061,24800.0
2007-04-27 13:10:00,10.6,10.6,10.6,10.6,34000.0,10.5061,10.5061,10.5061,10.5061,34000.0
2007-04-27 13:15:00,10.6,10.63,10.6,10.62,96000.0,10.5061,10.5359,10.5061,10.526,96000.0
2007-04-27 13:20:00,10.62,10.62,10.6,10.6,57200.0,10.526,10.526,10.5061,10.5061,57200.0
2007-04-27 13:25:00,10.61,10.61,10.59,10.59,68400.0,10.516,10.516,10.4962,10.4962,68400.0
2007-04-27 13:30:00,10.59,10.59,10.56,10.58,54400.0,10.4962,10.4962,10.4665,10.4863,54400.0
2007-04-27 13:35:00,10.58,10.61,10.56,10.57,62400.0,10.4863,10.516,10.4665,10.4764,62400.0
2007-04-27 13:40:00,10.57,10.58,10.57,10.58,34400.0,10.4764,10.4863,10.4764,10.4863,34400.0
2007-04-27 13:45:00,10.58,10.58,10.54,10.56,71600.0,10.4863,10.4863,10.4467,10.4665,71600.0
2007-04-27 13:50:00,10.56,10.56,10.55,10.56,39600.0,10.4665,10.4665,10.4566,10.4665,39600.0
2007-04-27 13:55:00,10.56,10.56,10.55,10.55,26800.0,10.4665,10.4665,10.4566,10.4566,26800.0
2007-04-27 14:00:00,10.55,10.55,10.53,10.55,121600.0,10.4566,10.4566,10.4367,10.4566,121600.0
2007-04-27 14:05:00,10.55,10.58,10.55,10.58,36800.0,10.4566,10.4863,10.4566,10.4863,36800.0
2007-04-27 14:10:00,10.58,10.58,10.56,10.56,68000.0,10.4863,10.4863,10.4665,10.4665,68000.0
2007-04-27 14:15:00,10.56,10.56,10.55,10.56,38400.0,10.4665,10.4665,10.4566,10.4665,38400.0
2007-04-27 14:20:00,10.56,10.56,10.55,10.56,71600.0,10.4665,10.4665,10.4566,10.4665,71600.0
2007-04-27 14:25:00,10.56,10.56,10.55,10.55,55600.0,10.4665,10.4665,10.4566,10.4566,55600.0
2007-04-27 14:30:00,10.55,10.56,10.54,10.55,77200.0,10.4566,10.4665,10.4467,10.4566,77200.0
2007-04-27 14:35:00,10.55,10.55,10.54,10.54,27600.0,10.4566,10.4566,10.4467,10.4467,27600.0
2007-04-27 14:40:00,10.54,10.55,10.54,10.55,57600.0,10.4467,10.4566,10.4467,10.4566,57600.0
2007-04-27 14:45:00,10.55,10.55,10.54,10.55,22800.0,10.4566,10.4566,10.4467,10.4566,22800.0
2007-04-27 14:50:00,10.55,10.55,10.52,10.52,52400.0,10.4566,10.4566,10.4268,10.4268,52400.0
2007-04-27 14:55:00,10.52,10.55,10.52,10.55,120000.0,10.4268,10.4566,10.4268,10.4566,120000.0
2007-04-27 15:00:00,10.55,10.55,10.54,10.54,64800.0,10.4566,10.4566,10.4467,10.4467,64800.0
2007-04-27 15:05:00,10.54,10.54,10.49,10.49,814000.0,10.4467,10.4467,10.3971,10.3971,814000.0
2007-04-27 15:10:00,10.49,10.55,10.48,10.53,133600.0,10.3971,10.4566,10.3872,10.4367,133600.0
2007-04-27 15:15:00,10.53,10.54,10.53,10.53,42800.0,10.4367,10.4467,10.4367,10.4367,42800.0
2007-04-27 15:20:00,10.53,10.53,10.49,10.52,110800.0,10.4367,10.4367,10.3971,10.4268,110800.0
2007-04-27 15:25:00,10.52,10.53,10.51,10.53,118000.0,10.4268,10.4367,10.4169,10.4367,118000.0
2007-04-27 15:30:00,10.53,10.54,10.51,10.54,283200.0,10.4367,10.4467,10.4169,10.4467,283200.0
2007-04-27 15:35:00,10.54,10.54,10.52,10.52,153200.0,10.4467,10.4467,10.4268,10.4268,153200.0
2007-04-27 15:40:00,10.52,10.52,10.5,10.51,133600.0,10.4268,10.4268,10.407,10.4169,133600.0
2007-04-27 15:45:00,10.51,10.51,10.49,10.51,143200.0,10.4169,10.4169,10.3971,10.4169,143200.0
2007-04-27 15:50:00,10.51,10.52,10.51,10.52,94000.0,10.4169,10.4268,10.4169,10.4268,94000.0
2007-04-27 15:55:00,10.52,10.54,10.49,10.54,180000.0,10.4268,10.4467,10.3971,10.4467,180000.0
2007-04-30 09:30:00,10.51,10.59,10.51,10.58,68400.0,10.4169,10.4962,10.4169,10.4863,68400.0
2007-04-30 09:35:00,10.57,10.6,10.53,10.56,62400.0,10.4764,10.5061,10.4367,10.4665,62400.0
2007-04-30 09:40:00,10.56,10.56,10.48,10.51,81600.0,10.4665,10.4665,10.3872,10.4169,81600.0
2007-04-30 09:45:00,10.5,10.53,10.5,10.52,59600.0,10.407,10.4367,10.407,10.4268,59600.0
2007-04-30 09:50:00,10.51,10.54,10.51,10.51,126000.0,10.4169,10.4467,10.4169,10.4169,126000.0
2007-04-30 09:55:00,10.51,10.52,10.5,10.5,52800.0,10.4169,10.4268,10.407,10.407,52800.0
2007-04-30 10:00:00,10.5,10.51,10.49,10.5,71600.0,10.407,10.4169,10.3971,10.407,71600.0
2007-04-30 10:05:00,10.5,10.5,10.49,10.49,40800.0,10.407,10.407,10.3971,10.3971,40800.0
2007-04-30 10:10:00,10.49,10.5,10.49,10.49,28400.0,10.3971,10.407,10.3971,10.3971,28400.0
2007-04-30 10:15:00,10.5,10.56,10.49,10.55,44400.0,10.407,10.4665,10.3971,10.4566,44400.0
2007-04-30 10:20:00,10.56,10.56,10.52,10.52,25600.0,10.4665,10.4665,10.4268,10.4268,25600.0
2007-04-30 10:25:00,10.53,10.53,10.51,10.52,12000.0,10.4367,10.4367,10.4169,10.4268,12000.0
2007-04-30 10:30:00,10.51,10.51,10.5,10.5,16400.0,10.4169,10.4169,10.407,10.407,16400.0
2007-04-30 10:35:00,10.51,10.52,10.51,10.52,7600.0,10.4169,10.4268,10.4169,10.4268,7600.0
2007-04-30 10:40:00,10.53,10.54,10.51,10.51,10000.0,10.4367,10.4467,10.4169,10.4169,10000.0
2007-04-30 10:45:00,10.52,10.52,10.51,10.52,20400.0,10.4268,10.4268,10.4169,10.4268,20400.0
2007-04-30 10:50:00,10.52,10.53,10.52,10.53,4800.0,10.4268,10.4367,10.4268,10.4367,4800.0
2007-04-30 10:55:00,10.53,10.54,10.52,10.54,12000.0,10.4367,10.4467,10.4268,10.4467,12000.0
2007-04-30 11:00:00,10.55,10.55,10.53,10.53,8800.0,10.4566,10.4566,10.4367,10.4367,8800.0
2007-04-30 11:05:00,10.53,10.54,10.52,10.53,10800.0,10.4367,10.4467,10.4268,10.4367,10800.0
2007-04-30 11:10:00,10.53,10.53,10.52,10.53,6000.0,10.4367,10.4367,10.4268,10.4367,6000.0
2007-04-30 11:15:00,10.52,10.52,10.51,10.52,25600.0,10.4268,10.4268,10.4169,10.4268,25600.0
2007-04-30 11:20:00,10.52,10.54,10.51,10.54,18000.0,10.4268,10.4467,10.4169,10.4467,18000.0
2007-04-30 11:25:00,10.54,10.55,10.53,10.54,9200.0,10.4467,10.4566,10.4367,10.4467,9200.0
2007-04-30 11:30:00,10.55,10.55,10.53,10.53,10000.0,10.4566,10.4566,10.4367,10.4367,10000.0
2007-04-30 11:35:00,10.53,10.53,10.52,10.53,13600.0,10.4367,10.4367,10.4268,10.4367,13600.0
2007-04-30 11:40:00,10.52,10.53,10.51,10.53,42800.0,10.4268,10.4367,10.4169,10.4367,42800.0
2007-04-30 11:45:00,10.52,10.54,10.52,10.54,17600.0,10.4268,10.4467,10.4268,10.4467,17600.0
2007-04-30 11:50:00,10.54,10.54,10.53,10.54,9600.0,10.4467,10.4467,10.4367,10.4467,9600.0
2007-04-30 11:55:00,10.54,10.54,10.53,10.54,21200.0,10.4467,10.4467,10.4367,10.4467,21200.0
2007-04-30 12:00:00,10.54,10.54,10.53,10.54,32400.0,10.4467,10.4467,10.4367,10.4467,32400.0
2007-04-30 12:05:00,10.53,10.56,10.53,10.56,38400.0,10.4367,10.4665,10.4367,10.4665,38400.0
2007-04-30 12:10:00,10.56,10.56,10.56,10.56,21200.0,10.4665,10.4665,10.4665,10.4665,21200.0
2007-04-30 12:15:00,10.56,10.56,10.56,10.56,7600.0,10.4665,10.4665,10.4665,10.4665,7600.0
2007-04-30 12:20:00,10.55,10.55,10.54,10.55,20400.0,10.4566,10.4566,10.4467,10.4566,20400.0
2007-04-30 12:25:00,10.55,10.56,10.55,10.56,28400.0,10.4566,10.4665,10.4566,10.4665,28400.0
2007-04-30 12:30:00,10.56,10.59,10.56,10.58,50800.0,10.4665,10.4962,10.4665,10.4863,50800.0
2007-04-30 12:35:00,10.58,10.59,10.58,10.58,16800.0,10.4863,10.4962,10.4863,10.4863,16800.0
2007-04-30 12:40:00,10.58,10.58,10.56,10.57,8000.0,10.4863,10.4863,10.4665,10.4764,8000.0
2007-04-30 12:45:00,10.57,10.57,10.55,10.56,15200.0,10.4764,10.4764,10.4566,10.4665,15200.0
2007-04-30 12:50:00,10.55,10.56,10.55,10.56,13600.0,10.4566,10.4665,10.4566,10.4665,13600.0
2007-04-30 12:55:00,10.55,10.55,10.53,10.53,11200.0,10.4566,10.4566,10.4367,10.4367,11200.0
2007-04-30 13:00:00,10.53,10.55,10.53,10.55,24000.0,10.4367,10.4566,10.4367,10.4566,24000.0
2007-04-30 13:05:00,10.55,10.56,10.54,10.56,260400.0,10.4566,10.4665,10.4467,10.4665,260400.0
2007-04-30 13:10:00,10.56,10.56,10.55,10.56,7600.0,10.4665,10.4665,10.4566,10.4665,7600.0
2007-04-30 13:15:00,10.55,10.56,10.55,10.56,28000.0,10.4566,10.4665,10.4566,10.4665,28000.0
2007-04-30 13:20:00,10.56,10.57,10.56,10.56,21600.0,10.4665,10.4764,10.4665,10.4665,21600.0
2007-04-30 13:25:00,10.56,10.56,10.56,10.56,5200.0,10.4665,10.4665,10.4665,10.4665,5200.0
2007-04-30 13:30:00,10.56,10.56,10.56,10.56,17200.0,10.4665,10.4665,10.4665,10.4665,17200.0
2007-04-30 13:35:00,10.56,10.57,10.56,10.57,56800.0,10.4665,10.4764,10.4665,10.4764,56800.0
2007-04-30 13:40:00,10.57,10.58,10.56,10.57,39200.0,10.4764,10.4863,10.4665,10.4764,39200.0
2007-04-30 13:45:00,10.57,10.59,10.57,10.58,38800.0,10.4764,10.4962,10.4764,10.4863,38800.0
2007-04-30 13:50:00,10.58,10.59,10.58,10.58,33600.0,10.4863,10.4962,10.4863,10.4863,33600.0
2007-04-30 13:55:00,10.58,10.58,10.57,10.58,54800.0,10.4863,10.4863,10.4764,10.4863,54800.0
2007-04-30 14:00:00,10.59,10.6,10.59,10.6,39200.0,10.4962,10.5061,10.4962,10.5061,39200.0
2007-04-30 14:05:00,10.6,10.61,10.6,10.61,33200.0,10.5061,10.516,10.5061,10.516,33200.0
2007-04-30 14:10:00,10.61,10.61,10.59,10.59,38000.0,10.516,10.516,10.4962,10.4962,38000.0
2007-04-30 14:15:00,10.58,10.58,10.58,10.58,24800.0,10.4863,10.4863,10.4863,10.4863,24800.0
2007-04-30 14:20:00,10.58,10.59,10.57,10.59,151600.0,10.4863,10.4962,10.4764,10.4962,151600.0
2007-04-30 14:25:00,10.59,10.59,10.57,10.58,55600.0,10.4962,10.4962,10.4764,10.4863,55600.0
2007-04-30 14:30:00,10.58,10.58,10.58,10.58,49600.0,10.4863,10.4863,10.4863,10.4863,49600.0
2007-04-30 14:35:00,10.57,10.58,10.56,10.57,74400.0,10.4764,10.4863,10.4665,10.4764,74400.0
2007-04-30 14:40:00,10.57,10.57,10.55,10.55,84000.0,10.4764,10.4764,10.4566,10.4566,84000.0
2007-04-30 14:45:00,10.55,10.56,10.52,10.52,108400.0,10.4566,10.4665,10.4268,10.4268,108400.0
2007-04-30 14:50:00,10.52,10.54,10.52,10.52,76400.0,10.4268,10.4467,10.4268,10.4268,76400.0
2007-04-30 14:55:00,10.51,10.54,10.51,10.53,96000.0,10.4169,10.4467,10.4169,10.4367,96000.0
2007-04-30 15:00:00,10.53,10.53,10.51,10.52,67600.0,10.4367,10.4367,10.4169,10.4268,67600.0
2007-04-30 15:05:00,10.52,10.52,10.48,10.48,57200.0,10.4268,10.4268,10.3872,10.3872,57200.0
2007-04-30 15:10:00,10.48,10.51,10.47,10.51,39600.0,10.3872,10.4169,10.3773,10.4169,39600.0
2007-04-30 15:15:00,10.51,10.53,10.5,10.53,97600.0,10.4169,10.4367,10.407,10.4367,97600.0
2007-04-30 15:20:00,10.53,10.53,10.51,10.52,23600.0,10.4367,10.4367,10.4169,10.4268,23600.0
2007-04-30 15:25:00,10.51,10.53,10.51,10.53,46000.0,10.4169,10.4367,10.4169,10.4367,46000.0
2007-04-30 15:30:00,10.53,10.53,10.52,10.53,30000.0,10.4367,10.4367,10.4268,10.4367,30000.0
2007-04-30 15:35:00,10.53,10.53,10.5,10.5,84000.0,10.4367,10.4367,10.407,10.407,84000.0
2007-04-30 15:40:00,10.49,10.51,10.47,10.48,92800.0,10.3971,10.4169,10.3773,10.3872,92800.0
2007-04-30 15:45:00,10.48,10.49,10.46,10.49,167200.0,10.3872,10.3971,10.3674,10.3971,167200.0
2007-04-30 15:50:00,10.49,10.49,10.44,10.46,135600.0,10.3971,10.3971,10.3475,10.3674,135600.0
2007-04-30 15:55:00,10.46,10.5,10.46,10.5,293200.0,10.3674,10.407,10.3674,10.407,293200.0
2007-05-01 09:30:00,10.45,10.45,10.34,10.38,114000.0,10.3575,10.3575,10.2484,10.2881,114000.0
2007-05-01 09:35:00,10.38,10.43,10.35,10.36,86800.0,10.2881,10.3376,10.2583,10.2683,86800.0
2007-05-01 09:40:00,10.35,10.36,10.27,10.28,86800.0,10.2583,10.2683,10.1791,10.189,86800.0
2007-05-01 09:45:00,10.28,10.31,10.25,10.26,134400.0,10.189,10.2187,10.1592,10.1691,134400.0
2007-05-01 09:50:00,10.26,10.29,10.25,10.28,122400.0,10.1691,10.1989,10.1592,10.189,122400.0
2007-05-01 09:55:00,10.28,10.31,10.25,10.26,301200.0,10.189,10.2187,10.1592,10.1691,301200.0
2007-05-01 10:00:00,10.26,10.29,10.26,10.26,202400.0,10.1691,10.1989,10.1691,10.1691,202400.0
2007-05-01 10:05:00,10.27,10.27,10.26,10.27,118000.0,10.1791,10.1791,10.1691,10.1791,118000.0
2007-05-01 10:10:00,10.27,10.31,10.27,10.27,160400.0,10.1791,10.2187,10.1791,10.1791,160400.0
2007-05-01 10:15:00,10.27,10.27,10.21,10.23,141200.0,10.1791,10.1791,10.1196,10.1394,141200.0
2007-05-01 10:20:00,10.24,10.24,10.19,10.19,122800.0,10.1493,10.1493,10.0998,10.0998,122800.0
2007-05-01 10:25:00,10.19,10.19,10.15,10.18,106000.0,10.0998,10.0998,10.0601,10.0898,106000.0
2007-05-01 10:30:00,10.18,10.21,10.17,10.21,112400.0,10.0898,10.1196,10.0799,10.1196,112400.0
2007-05-01 10:35:00,10.21,10.25,10.2,10.24,259600.0,10.1196,10.1592,10.1097,10.1493,259600.0
2007-05-01 10:40:00,10.24,10.27,10.24,10.26,22400.0,10.1493,10.1791,10.1493,10.1691,22400.0
2007-05-01 10:45:00,10.25,10.29,10.24,10.27,182400.0,10.1592,10.1989,10.1493,10.1791,182400.0
2007-05-01 10:50:00,10.26,10.27,10.26,10.26,49200.0,10.1691,10.1791,10.1691,10.1691,49200.0
2007-05-01 10:55:00,10.26,10.28,10.25,10.26,118400.0,10.1691,10.189,10.1592,10.1691,118400.0
2007-05-01 11:00:00,10.26,10.27,10.25,10.25,157600.0,10.1691,10.1791,10.1592,10.1592,157600.0
2007-05-01 11:05:00,10.25,10.25,10.25,10.25,259600.0,10.1592,10.1592,10.1592,10.1592,259600.0
2007-05-01 11:10:00,10.25,10.25,10.21,10.21,115600.0,10.1592,10.1592,10.1196,10.1196,115600.0
2007-05-01 11:15:00,10.21,10.22,10.2,10.2,186800.0,10.1196,10.1295,10.1097,10.1097,186800.0
2007-05-01 11:20:00,10.2,10.22,10.19,10.21,339200.0,10.1097,10.1295,10.0998,10.1196,339200.0
2007-05-01 11:25:00,10.21,10.23,10.2,10.23,26400.0,10.1196,10.1394,10.1097,10.1394,26400.0
2007-05-01 11:30:00,10.23,10.26,10.23,10.24,30000.0,10.1394,10.1691,10.1394,10.1493,30000.0
2007-05-01 11:35:00,10.25,10.25,10.24,10.24,29200.0,10.1592,10.1592,10.1493,10.1493,29200.0
2007-05-01 11:40:00,10.24,10.24,10.23,10.23,8800.0,10.1493,10.1493,10.1394,10.1394,8800.0
2007-05-01 11:45:00,10.23,10.23,10.2,10.21,68800.0,10.1394,10.1394,10.1097,10.1196,68800.0
2007-05-01 11:50:00,10.2,10.2,10.2,10.2,26400.0,10.1097,10.1097,10.1097,10.1097,26400.0
2007-05-01 11:55:00,10.2,10.25,10.2,10.23,93600.0,10.1097,10.1592,10.1097,10.1394,93600.0
2007-05-01 12:00:00,10.23,10.23,10.22,10.23,5200.0,10.1394,10.1394,10.1295,10.1394,5200.0
2007-05-01 12:05:00,10.23,10.25,10.23,10.24,24000.0,10.1394,10.1592,10.1394,10.1493,24000.0
2007-05-01 12:10:00,10.24,10.24,10.21,10.21,40000.0,10.1493,10.1493,10.1196,10.1196,40000.0
2007-05-01 12:15:00,10.22,10.24,10.21,10.24,82000.0,10.1295,10.1493,10.1196,10.1493,82000.0
2007-05-01 12:20:00,10.24,10.24,10.22,10.22,14800.0,10.1493,10.1493,10.1295,10.1295,14800.0
2007-05-01 12:25:00,10.22,10.22,10.21,10.22,4400.0,10.1295,10.1295,10.1196,10.1295,4400.0
2007-05-01 12:30:00,10.21,10.22,10.21,10.22,31600.0,10.1196,10.1295,10.1196,10.1295,31600.0
2007-05-01 12:35:00,10.23,10.24,10.23,10.24,41200.0,10.1394,10.1493,10.1394,10.1493,41200.0
2007-05-01 12:40:00,10.24,10.25,10.24,10.24,26800.0,10.1493,10.1592,10.1493,10.1493,26800.0
2007-05-01 12:45:00,10.24,10.24,10.22,10.22,21200.0,10.1493,10.1493,10.1295,10.1295,21200.0
2007-05-01 12:50:00,10.23,10.25,10.23,10.23,47200.0,10.1394,10.1592,10.1394,10.1394,47200.0
2007-05-01 12:55:00,10.23,10.23,10.23,10.23,2000.0,10.1394,10.1394,10.1394,10.1394,2000.0
2007-05-01 13:00:00,10.22,10.22,10.2,10.21,28800.0,10.1295,10.1295,10.1097,10.1196,28800.0
2007-05-01 13:05:00,10.2,10.21,10.2,10.21,50400.0,10.1097,10.1196,10.1097,10.1196,50400.0
2007-05-01 13:10:00,10.21,10.21,10.2,10.2,78800.0,10.1196,10.1196,10.1097,10.1097,78800.0
2007-05-01 13:15:00,10.2,10.21,10.19,10.21,30000.0,10.1097,10.1196,10.0998,10.1196,30000.0
2007-05-01 13:20:00,10.21,10.21,10.2,10.2,93600.0,10.1196,10.1196,10.1097,10.1097,93600.0
2007-05-01 13:25:00,10.19,10.2,10.19,10.2,80000.0,10.0998,10.1097,10.0998,10.1097,80000.0
2007-05-01 13:30:00,10.19,10.19,10.19,10.19,29200.0,10.0998,10.0998,10.0998,10.0998,29200.0
2007-05-01 13:35:00,10.19,10.2,10.18,10.18,65600.0,10.0998,10.1097,10.0898,10.0898,65600.0
2007-05-01 13:40:00,10.18,10.2,10.18,10.2,47200.0,10.0898,10.1097,10.0898,10.1097,47200.0
2007-05-01 13:45:00,10.2,10.2,10.18,10.18,31600.0,10.1097,10.1097,10.0898,10.0898,31600.0
2007-05-01 13:50:00,10.18,10.19,10.18,10.19,36400.0,10.0898,10.0998,10.0898,10.0998,36400.0
2007-05-01 13:55:00,10.19,10.2,10.18,10.2,89600.0,10.0998,10.1097,10.0898,10.1097,89600.0
2007-05-01 14:00:00,10.2,10.2,10.18,10.18,32000.0,10.1097,10.1097,10.0898,10.0898,32000.0
2007-05-01 14:05:00,10.18,10.18,10.17,10.17,274400.0,10.0898,10.0898,10.0799,10.0799,274400.0
2007-05-01 14:10:00,10.17,10.21,10.17,10.21,82400.0,10.0799,10.1196,10.0799,10.1196,82400.0
2007-05-01 14:15:00,10.2,10.22,10.2,10.21,60400.0,10.1097,10.1295,10.1097,10.1196,60400.0
2007-05-01 14:20:00,10.21,10.24,10.2,10.24,113200.0,10.1196,10.1493,10.1097,10.1493,113200.0
2007-05-01 14:25:00,10.23,10.24,10.22,10.24,20400.0,10.1394,10.1493,10.1295,10.1493,20400.0
2007-05-01 14:30:00,10.24,10.25,10.24,10.25,15600.0,10.1493,10.1592,10.1493,10.1592,15600.0
2007-05-01 14:35:00,10.25,10.28,10.25,10.26,76000.0,10.1592,10.189,10.1592,10.1691,76000.0
2007-05-01 14:40:00,10.27,10.27,10.26,10.27,28000.0,10.1791,10.1791,10.1691,10.1791,28000.0
2007-05-01 14:45:00,10.27,10.27,10.25,10.26,88400.0,10.1791,10.1791,10.1592,10.1691,88400.0
2007-05-01 14:50:00,10.27,10.27,10.26,10.26,28400.0,10.1791,10.1791,10.1691,10.1691,28400.0
2007-05-01 14:55:00,10.26,10.27,10.26,10.27,17600.0,10.1691,10.1791,10.1691,10.1791,17600.0
2007-05-01 15:00:00,10.27,10.27,10.26,10.27,56800.0,10.1791,10.1791,10.1691,10.1791,56800.0
2007-05-01 15:05:00,10.27,10.3,10.27,10.29,101200.0,10.1791,10.2088,10.1791,10.1989,101200.0
2007-05-01 15:10:00,10.3,10.3,10.29,10.3,46000.0,10.2088,10.2088,10.1989,10.2088,46000.0
2007-05-01 15:15:00,10.29,10.29,10.28,10.29,30000.0,10.1989,10.1989,10.189,10.1989,30000.0
2007-05-01 15:20:00,10.29,10.3,10.28,10.29,98000.0,10.1989,10.2088,10.189,10.1989,98000.0
2007-05-01 15:25:00,10.29,10.3,10.26,10.27,100400.0,10.1989,10.2088,10.1691,10.1791,100400.0
2007-05-01 15:30:00,10.27,10.27,10.25,10.27,151600.0,10.1791,10.1791,10.1592,10.1791,151600.0
2007-05-01 15:35:00,10.27,10.29,10.27,10.29,170800.0,10.1791,10.1989,10.1791,10.1989,170800.0
2007-05-01 15:40:00,10.29,10.3,10.27,10.27,96800.0,10.1989,10.2088,10.1791,10.1791,96800.0
2007-05-01 15:45:00,10.27,10.29,10.26,10.29,226400.0,10.1791,10.1989,10.1691,10.1989,226400.0
2007-05-01 15:50:00,10.3,10.3,10.27,10.27,188000.0,10.2088,10.2088,10.1791,10.1791,188000.0
2007-05-01 15:55:00,10.27,10.3,10.26,10.29,129600.0,10.1791,10.2088,10.1691,10.1989,129600.0
2007-05-02 09:30:00,10.24,10.25,10.23,10.24,94400.0,10.1493,10.1592,10.1394,10.1493,94400.0
2007-05-02 09:35:00,10.24,10.29,10.2,10.2,680400.0,10.1493,10.1989,10.1097,10.1097,680400.0
2007-05-02 09:40:00,10.2,10.21,10.19,10.2,75200.0,10.1097,10.1196,10.0998,10.1097,75200.0
2007-05-02 09:45:00,10.21,10.22,10.15,10.17,201200.0,10.1196,10.1295,10.0601,10.0799,201200.0
2007-05-02 09:50:00,10.16,10.21,10.16,10.2,101200.0,10.07,10.1196,10.07,10.1097,101200.0
2007-05-02 09:55:00,10.2,10.23,10.19,10.23,87200.0,10.1097,10.1394,10.0998,10.1394,87200.0
2007-05-02 10:00:00,10.23,10.25,10.21,10.24,152400.0,10.1394,10.1592,10.1196,10.1493,152400.0
2007-05-02 10:05:00,10.24,10.28,10.22,10.22,122800.0,10.1493,10.189,10.1295,10.1295,122800.0
2007-05-02 10:10:00,10.24,10.25,10.24,10.24,33200.0,10.1493,10.1592,10.1493,10.1493,33200.0
2007-05-02 10:15:00,10.24,10.25,10.24,10.25,40800.0,10.1493,10.1592,10.1493,10.1592,40800.0
2007-05-02 10:20:00,10.25,10.26,10.24,10.25,58400.0,10.1592,10.1691,10.1493,10.1592,58400.0
2007-05-02 10:25:00,10.25,10.26,10.24,10.25,55200.0,10.1592,10.1691,10.1493,10.1592,55200.0
2007-05-02 10:30:00,10.25,10.27,10.24,10.27,70400.0,10.1592,10.1791,10.1493,10.1791,70400.0
2007-05-02 10:35:00,10.27,10.34,10.27,10.34,259200.0,10.1791,10.2484,10.1791,10.2484,259200.0
2007-05-02 10:40:00,10.34,10.34,10.32,10.32,41200.0,10.2484,10.2484,10.2286,10.2286,41200.0
2007-05-02 10:45:00,10.33,10.33,10.32,10.32,62400.0,10.2385,10.2385,10.2286,10.2286,62400.0
2007-05-02 10:50:00,10.31,10.32,10.3,10.3,68400.0,10.2187,10.2286,10.2088,10.2088,68400.0
2007-05-02 10:55:00,10.3,10.3,10.29,10.29,120800.0,10.2088,10.2088,10.1989,10.1989,120800.0
2007-05-02 11:00:00,10.29,10.3,10.29,10.29,29200.0,10.1989,10.2088,10.1989,10.1989,29200.0
2007-05-02 11:05:00,10.29,10.32,10.29,10.31,73600.0,10.1989,10.2286,10.1989,10.2187,73600.0
2007-05-02 11:10:00,10.31,10.32,10.31,10.32,30400.0,10.2187,10.2286,10.2187,10.2286,30400.0
2007-05-02 11:15:00,10.32,10.33,10.31,10.33,64000.0,10.2286,10.2385,10.2187,10.2385,64000.0
2007-05-02 11:20:00,10.33,10.33,10.32,10.33,218800.0,10.2385,10.2385,10.2286,10.2385,218800.0
2007-05-02 11:25:00,10.33,10.33,10.32,10.33,48400.0,10.2385,10.2385,10.2286,10.2385,48400.0
2007-05-02 11:30:00,10.33,10.33,10.32,10.32,41600.0,10.2385,10.2385,10.2286,10.2286,41600.0
2007-05-02 11:35:00,10.32,10.32,10.31,10.31,152800.0,10.2286,10.2286,10.2187,10.2187,152800.0
2007-05-02 11:40:00,10.31,10.31,10.31,10.31,53600.0,10.2187,10.2187,10.2187,10.2187,53600.0
2007-05-02 11:45:00,10.31,10.31,10.31,10.31,10000.0,10.2187,10.2187,10.2187,10.2187,10000.0
2007-05-02 11:50:00,10.31,10.32,10.31,10.32,82400.0,10.2187,10.2286,10.2187,10.2286,82400.0
2007-05-02 11:55:00,10.31,10.31,10.3,10.3,45600.0,10.2187,10.2187,10.2088,10.2088,45600.0
2007-05-02 12:00:00,10.3,10.3,10.3,10.3,142800.0,10.2088,10.2088,10.2088,10.2088,142800.0
2007-05-02 12:05:00,10.31,10.31,10.31,10.31,34400.0,10.2187,10.2187,10.2187,10.2187,34400.0
2007-05-02 12:10:00,10.31,10.31,10.31,10.31,14400.0,10.2187,10.2187,10.2187,10.2187,14400.0
2007-05-02 12:15:00,10.31,10.31,10.29,10.3,37200.0,10.2187,10.2187,10.1989,10.2088,37200.0
2007-05-02 12:20:00,10.29,10.31,10.28,10.31,95200.0,10.1989,10.2187,10.189,10.2187,95200.0
2007-05-02 12:25:00,10.31,10.31,10.31,10.31,16000.0,10.2187,10.2187,10.2187,10.2187,16000.0
2007-05-02 12:30:00,10.31,10.31,10.3,10.3,48400.0,10.2187,10.2187,10.2088,10.2088,48400.0
2007-05-02 12:35:00,10.3,10.3,10.29,10.3,13600.0,10.2088,10.2088,10.1989,10.2088,13600.0
2007-05-02 12:40:00,10.3,10.31,10.3,10.31,18400.0,10.2088,10.2187,10.2088,10.2187,18400.0
2007-05-02 12:45:00,10.31,10.31,10.3,10.3,33200.0,10.2187,10.2187,10.2088,10.2088,33200.0
2007-05-02 12:50:00,10.3,10.31,10.3,10.31,32400.0,10.2088,10.2187,10.2088,10.2187,32400.0
2007-05-02 12:55:00,10.32,10.33,10.32,10.33,21200.0,10.2286,10.2385,10.2286,10.2385,21200.0
2007-05-02 13:00:00,10.33,10.33,10.32,10.33,17200.0,10.2385,10.2385,10.2286,10.2385,17200.0
2007-05-02 13:05:00,10.33,10.35,10.33,10.34,22400.0,10.2385,10.2583,10.2385,10.2484,22400.0
2007-05-02 13:10:00,10.35,10.36,10.35,10.36,32000.0,10.2583,10.2683,10.2583,10.2683,32000.0
2007-05-02 13:15:00,10.36,10.36,10.34,10.34,28000.0,10.2683,10.2683,10.2484,10.2484,28000.0
2007-05-02 13:20:00,10.34,10.34,10.33,10.33,44800.0,10.2484,10.2484,10.2385,10.2385,44800.0
2007-05-02 13:25:00,10.33,10.33,10.31,10.31,23200.0,10.2385,10.2385,10.2187,10.2187,23200.0
2007-05-02 13:30:00,10.31,10.34,10.31,10.34,30000.0,10.2187,10.2484,10.2187,10.2484,30000.0
2007-05-02 13:35:00,10.34,10.36,10.34,10.36,17200.0,10.2484,10.2683,10.2484,10.2683,17200.0
2007-05-02 13:40:00,10.36,10.36,10.35,10.36,24800.0,10.2683,10.2683,10.2583,10.2683,24800.0
2007-05-02 13:45:00,10.36,10.36,10.35,10.35,61200.0,10.2683,10.2683,10.2583,10.2583,61200.0
2007-05-02 13:50:00,10.35,10.35,10.35,10.35,30800.0,10.2583,10.2583,10.2583,10.2583,30800.0
2007-05-02 13:55:00,10.35,10.35,10.34,10.34,43200.0,10.2583,10.2583,10.2484,10.2484,43200.0
2007-05-02 14:00:00,10.34,10.34,10.34,10.34,14000.0,10.2484,10.2484,10.2484,10.2484,14000.0
2007-05-02 14:05:00,10.34,10.34,10.34,10.34,54800.0,10.2484,10.2484,10.2484,10.2484,54800.0
2007-05-02 14:10:00,10.34,10.34,10.34,10.34,41600.0,10.2484,10.2484,10.2484,10.2484,41600.0
2007-05-02 14:15:00,10.34,10.36,10.34,10.36,51200.0,10.2484,10.2683,10.2484,10.2683,51200.0
2007-05-02 14:20:00,10.36,10.37,10.36,10.37,41600.0,10.2683,10.2782,10.2683,10.2782,41600.0
2007-05-02 14:25:00,10.36,10.38,10.36,10.37,127200.0,10.2683,10.2881,10.2683,10.2782,127200.0
2007-05-02 14:30:00,10.37,10.39,10.37,10.38,74800.0,10.2782,10.298,10.2782,10.2881,74800.0
2007-05-02 14:35:00,10.38,10.39,10.38,10.39,30000.0,10.2881,10.298,10.2881,10.298,30000.0
2007-05-02 14:40:00,10.39,10.4,10.38,10.39,34400.0,10.298,10.3079,10.2881,10.298,34400.0
2007-05-02 14:45:00,10.39,10.4,10.38,10.39,38800.0,10.298,10.3079,10.2881,10.298,38800.0
2007-05-02 14:50:00,10.4,10.4,10.4,10.4,50400.0,10.3079,10.3079,10.3079,10.3079,50400.0
2007-05-02 14:55:00,10.4,10.4,10.4,10.4,22000.0,10.3079,10.3079,10.3079,10.3079,22000.0
2007-05-02 15:00:00,10.4,10.4,10.39,10.4,53600.0,10.3079,10.3079,10.298,10.3079,53600.0
2007-05-02 15:05:00,10.4,10.4,10.38,10.4,64000.0,10.3079,10.3079,10.2881,10.3079,64000.0
2007-05-02 15:10:00,10.4,10.4,10.38,10.38,54000.0,10.3079,10.3079,10.2881,10.2881,54000.0
2007-05-02 15:15:00,10.38,10.38,10.37,10.38,49600.0,10.2881,10.2881,10.2782,10.2881,49600.0
2007-05-02 15:20:00,10.38,10.38,10.37,10.38,54800.0,10.2881,10.2881,10.2782,10.2881,54800.0
2007-05-02 15:25:00,10.37,10.37,10.35,10.36,64000.0,10.2782,10.2782,10.2583,10.2683,64000.0
2007-05-02 15:30:00,10.36,10.36,10.34,10.35,94000.0,10.2683,10.2683,10.2484,10.2583,94000.0
2007-05-02 15:35:00,10.34,10.36,10.32,10.34,100800.0,10.2484,10.2683,10.2286,10.2484,100800.0
2007-05-02 15:40:00,10.34,10.35,10.33,10.35,40800.0,10.2484,10.2583,10.2385,10.2583,40800.0
2007-05-02 15:45:00,10.34,10.34,10.31,10.33,94000.0,10.2484,10.2484,10.2187,10.2385,94000.0
2007-05-02 15:50:00,10.34,10.37,10.33,10.34,64800.0,10.2484,10.2782,10.2385,10.2484,64800.0
2007-05-02 15:55:00,10.33,10.34,10.3,10.33,143600.0,10.2385,10.2484,10.2088,10.2385,143600.0
2007-05-03 09:30:00,10.37,10.46,10.37,10.43,78800.0,10.2782,10.3674,10.2782,10.3376,78800.0
2007-05-03 09:35:00,10.42,10.43,10.35,10.41,107200.0,10.3277,10.3376,10.2583,10.3178,107200.0
2007-05-03 09:40:00,10.4,10.4,10.38,10.39,37600.0,10.3079,10.3079,10.2881,10.298,37600.0
2007-05-03 09:45:00,10.38,10.47,10.38,10.46,114800.0,10.2881,10.3773,10.2881,10.3674,114800.0
2007-05-03 09:50:00,10.46,10.49,10.43,10.48,76400.0,10.3674,10.3971,10.3376,10.3872,76400.0
2007-05-03 09:55:00,10.48,10.48,10.44,10.47,60000.0,10.3872,10.3872,10.3475,10.3773,60000.0
2007-05-03 10:00:00,10.47,10.53,10.47,10.52,70000.0,10.3773,10.4367,10.3773,10.4268,70000.0
2007-05-03 10:05:00,10.53,10.55,10.51,10.55,40800.0,10.4367,10.4566,10.4169,10.4566,40800.0
2007-05-03 10:10:00,10.54,10.54,10.48,10.49,62000.0,10.4467,10.4467,10.3872,10.3971,62000.0
2007-05-03 10:15:00,10.47,10.51,10.47,10.51,42800.0,10.3773,10.4169,10.3773,10.4169,42800.0
2007-05-03 10:20:00,10.51,10.54,10.51,10.54,36400.0,10.4169,10.4467,10.4169,10.4467,36400.0
2007-05-03 10:25:00,10.54,10.54,10.52,10.53,43600.0,10.4467,10.4467,10.4268,10.4367,43600.0
2007-05-03 10:30:00,10.53,10.55,10.53,10.54,51200.0,10.4367,10.4566,10.4367,10.4467,51200.0
2007-05-03 10:35:00,10.54,10.54,10.53,10.53,57200.0,10.4467,10.4467,10.4367,10.4367,57200.0
2007-05-03 10:40:00,10.53,10.55,10.53,10.55,98000.0,10.4367,10.4566,10.4367,10.4566,98000.0
2007-05-03 10:45:00,10.56,10.56,10.55,10.56,82400.0,10.4665,10.4665,10.4566,10.4665,82400.0
2007-05-03 10:50:00,10.56,10.56,10.55,10.56,87200.0,10.4665,10.4665,10.4566,10.4665,87200.0
2007-05-03 10:55:00,10.56,10.56,10.55,10.55,31200.0,10.4665,10.4665,10.4566,10.4566,31200.0
2007-05-03 11:00:00,10.55,10.55,10.54,10.54,52800.0,10.4566,10.4566,10.4467,10.4467,52800.0
2007-05-03 11:05:00,10.54,10.54,10.52,10.52,54800.0,10.4467,10.4467,10.4268,10.4268,54800.0
2007-05-03 11:10:00,10.52,10.54,10.52,10.54,63600.0,10.4268,10.4467,10.4268,10.4467,63600.0
2007-05-03 11:15:00,10.54,10.54,10.53,10.54,68400.0,10.4467,10.4467,10.4367,10.4467,68400.0
2007-05-03 11:20:00,10.54,10.56,10.54,10.56,80000.0,10.4467,10.4665,10.4467,10.4665,80000.0
2007-05-03 11:25:00,10.55,10.58,10.55,10.56,82800.0,10.4566,10.4863,10.4566,10.4665,82800.0
2007-05-03 11:30:00,10.56,10.57,10.56,10.56,61200.0,10.4665,10.4764,10.4665,10.4665,61200.0
2007-05-03 11:35:00,10.56,10.56,10.56,10.56,34400.0,10.4665,10.4665,10.4665,10.4665,34400.0
2007-05-03 11:40:00,10.56,10.57,10.55,10.57,33600.0,10.4665,10.4764,10.4566,10.4764,33600.0
2007-05-03 11:45:00,10.57,10.58,10.57,10.58,62400.0,10.4764,10.4863,10.4764,10.4863,62400.0
2007-05-03 11:50:00,10.58,10.61,10.58,10.61,119600.0,10.4863,10.516,10.4863,10.516,119600.0
2007-05-03 11:55:00,10.61,10.62,10.6,10.62,48400.0,10.516,10.526,10.5061,10.526,48400.0
2007-05-03 12:00:00,10.61,10.62,10.6,10.6,81200.0,10.516,10.526,10.5061,10.5061,81200.0
2007-05-03 12:05:00,10.6,10.62,10.59,10.62,51600.0,10.5061,10.526,10.4962,10.526,51600.0
2007-05-03 12:10:00,10.62,10.65,10.62,10.65,120800.0,10.526,10.5557,10.526,10.5557,120800.0
2007-05-03 12:15:00,10.65,10.65,10.64,10.64,86800.0,10.5557,10.5557,10.5458,10.5458,86800.0
2007-05-03 12:20:00,10.65,10.65,10.64,10.64,17200.0,10.5557,10.5557,10.5458,10.5458,17200.0
2007-05-03 12:25:00,10.65,10.67,10.65,10.66,108800.0,10.5557,10.5755,10.5557,10.5656,108800.0
2007-05-03 12:30:00,10.66,10.67,10.64,10.67,108000.0,10.5656,10.5755,10.5458,10.5755,108000.0
2007-05-03 12:35:00,10.66,10.67,10.66,10.67,66800.0,10.5656,10.5755,10.5656,10.5755,66800.0
2007-05-03 12:40:00,10.67,10.69,10.67,10.68,54800.0,10.5755,10.5953,10.5755,10.5854,54800.0
2007-05-03 12:45:00,10.68,10.68,10.67,10.68,36400.0,10.5854,10.5854,10.5755,10.5854,36400.0
2007-05-03 12:50:00,10.68,10.73,10.68,10.72,147600.0,10.5854,10.635,10.5854,10.6251,147600.0
2007-05-03 12:55:00,10.72,10.72,10.71,10.72,84400.0,10.6251,10.6251,10.6152,10.6251,84400.0
2007-05-03 13:00:00,10.72,10.72,10.71,10.72,42400.0,10.6251,10.6251,10.6152,10.6251,42400.0
2007-05-03 13:05:00,10.72,10.72,10.72,10.72,51600.0,10.6251,10.6251,10.6251,10.6251,51600.0
2007-05-03 13:10:00,10.72,10.72,10.69,10.69,32000.0,10.6251,10.6251,10.5953,10.5953,32000.0
2007-05-03 13:15:00,10.69,10.71,10.68,10.71,46000.0,10.5953,10.6152,10.5854,10.6152,46000.0
2007-05-03 13:20:00,10.71,10.72,10.7,10.71,100400.0,10.6152,10.6251,10.6052,10.6152,100400.0
2007-05-03 13:25:00,10.71,10.71,10.67,10.69,62000.0,10.6152,10.6152,10.5755,10.5953,62000.0
2007-05-03 13:30:00,10.69,10.72,10.69,10.72,56000.0,10.5953,10.6251,10.5953,10.6251,56000.0
2007-05-03 13:35:00,10.72,10.72,10.72,10.72,30400.0,10.6251,10.6251,10.6251,10.6251,30400.0
2007-05-03 13:40:00,10.72,10.78,10.72,10.76,177600.0,10.6251,10.6845,10.6251,10.6647,177600.0
2007-05-03 13:45:00,10.76,10.76,10.72,10.74,201600.0,10.6647,10.6647,10.6251,10.6449,201600.0
2007-05-03 13:50:00,10.74,10.74,10.72,10.73,39200.0,10.6449,10.6449,10.6251,10.635,39200.0
2007-05-03 13:55:00,10.73,10.74,10.72,10.72,62400.0,10.635,10.6449,10.6251,10.6251,62400.0
2007-05-03 14:00:00,10.73,10.75,10.72,10.75,35200.0,10.635,10.6548,10.6251,10.6548,35200.0
2007-05-03 14:05:00,10.74,10.74,10.73,10.74,40000.0,10.6449,10.6449,10.635,10.6449,40000.0
2007-05-03 14:10:00,10.74,10.76,10.74,10.76,54000.0,10.6449,10.6647,10.6449,10.6647,54000.0
2007-05-03 14:15:00,10.76,10.76,10.74,10.75,35200.0,10.6647,10.6647,10.6449,10.6548,35200.0
2007-05-03 14:20:00,10.75,10.75,10.72,10.72,42000.0,10.6548,10.6548,10.6251,10.6251,42000.0
2007-05-03 14:25:00,10.72,10.75,10.72,10.75,38000.0,10.6251,10.6548,10.6251,10.6548,38000.0
2007-05-03 14:30:00,10.75,10.76,10.74,10.74,33200.0,10.6548,10.6647,10.6449,10.6449,33200.0
2007-05-03 14:35:00,10.73,10.73,10.71,10.72,39200.0,10.635,10.635,10.6152,10.6251,39200.0
2007-05-03 14:40:00,10.72,10.74,10.71,10.74,48000.0,10.6251,10.6449,10.6152,10.6449,48000.0
2007-05-03 14:45:00,10.74,10.75,10.74,10.75,33600.0,10.6449,10.6548,10.6449,10.6548,33600.0
2007-05-03 14:50:00,10.75,10.75,10.72,10.72,38800.0,10.6548,10.6548,10.6251,10.6251,38800.0
2007-05-03 14:55:00,10.73,10.73,10.72,10.72,26800.0,10.635,10.635,10.6251,10.6251,26800.0
2007-05-03 15:00:00,10.72,10.75,10.72,10.74,56400.0,10.6251,10.6548,10.6251,10.6449,56400.0
2007-05-03 15:05:00,10.74,10.75,10.73,10.74,59200.0,10.6449,10.6548,10.635,10.6449,59200.0
2007-05-03 15:10:00,10.74,10.74,10.72,10.72,40800.0,10.6449,10.6449,10.6251,10.6251,40800.0
2007-05-03 15:15:00,10.72,10.76,10.72,10.75,79600.0,10.6251,10.6647,10.6251,10.6548,79600.0
2007-05-03 15:20:00,10.76,10.77,10.75,10.75,58000.0,10.6647,10.6746,10.6548,10.6548,58000.0
2007-05-03 15:25:00,10.75,10.77,10.74,10.76,71200.0,10.6548,10.6746,10.6449,10.6647,71200.0
2007-05-03 15:30:00,10.76,10.79,10.75,10.76,103200.0,10.6647,10.6944,10.6548,10.6647,103200.0
2007-05-03 15:35:00,10.76,10.77,10.74,10.77,63200.0,10.6647,10.6746,10.6449,10.6746,63200.0
2007-05-03 15:40:00,10.77,10.77,10.75,10.76,70400.0,10.6746,10.6746,10.6548,10.6647,70400.0
2007-05-03 15:45:00,10.76,10.76,10.74,10.74,60400.0,10.6647,10.6647,10.6449,10.6449,60400.0
2007-05-03 15:50:00,10.74,10.74,10.69,10.7,214000.0,10.6449,10.6449,10.5953,10.6052,214000.0
2007-05-03 15:55:00,10.71,10.71,10.69,10.69,304400.0,10.6152,10.6152,10.5953,10.5953,304400.0
2007-05-04 09:30:00,10.76,10.76,10.72,10.72,26400.0,10.6647,10.6647,10.6251,10.6251,26400.0
2007-05-04 09:35:00,10.7,10.74,10.7,10.71,32400.0,10.6052,10.6449,10.6052,10.6152,32400.0
2007-05-04 09:40:00,10.71,10.74,10.7,10.73,64000.0,10.6152,10.6449,10.6052,10.635,64000.0
2007-05-04 09:45:00,10.73,10.73,10.7,10.72,69600.0,10.635,10.635,10.6052,10.6251,69600.0
2007-05-04 09:50:00,10.72,10.79,10.72,10.77,72000.0,10.6251,10.6944,10.6251,10.6746,72000.0
2007-05-04 09:55:00,10.75,10.78,10.75,10.78,35600.0,10.6548,10.6845,10.6548,10.6845,35600.0
2007-05-04 10:00:00,10.76,10.78,10.75,10.76,64400.0,10.6647,10.6845,10.6548,10.6647,64400.0
2007-05-04 10:05:00,10.76,10.76,10.75,10.76,20000.0,10.6647,10.6647,10.6548,10.6647,20000.0
2007-05-04 10:10:00,10.76,10.77,10.75,10.75,28800.0,10.6647,10.6746,10.6548,10.6548,28800.0
2007-05-04 10:15:00,10.75,10.79,10.74,10.77,118400.0,10.6548,10.6944,10.6449,10.6746,118400.0
2007-05-04 10:20:00,10.77,10.8,10.76,10.79,86800.0,10.6746,10.7044,10.6647,10.6944,86800.0
2007-05-04 10:25:00,10.79,10.81,10.77,10.81,98400.0,10.6944,10.7143,10.6746,10.7143,98400.0
2007-05-04 10:30:00,10.81,10.81,10.79,10.8,40400.0,10.7143,10.7143,10.6944,10.7044,40400.0
2007-05-04 10:35:00,10.8,10.87,10.78,10.85,121600.0,10.7044,10.7737,10.6845,10.7539,121600.0
2007-05-04 10:40:00,10.85,10.88,10.84,10.88,143600.0,10.7539,10.7836,10.744,10.7836,143600.0
2007-05-04 10:45:00,10.87,10.9,10.87,10.88,55600.0,10.7737,10.8035,10.7737,10.7836,55600.0
2007-05-04 10:50:00,10.88,10.91,10.87,10.91,74800.0,10.7836,10.8134,10.7737,10.8134,74800.0
2007-05-04 10:55:00,10.9,10.92,10.9,10.92,57600.0,10.8035,10.8233,10.8035,10.8233,57600.0
2007-05-04 11:00:00,10.92,10.94,10.92,10.94,142400.0,10.8233,10.8431,10.8233,10.8431,142400.0
2007-05-04 11:05:00,10.93,10.95,10.93,10.95,89200.0,10.8332,10.853,10.8332,10.853,89200.0
2007-05-04 11:10:00,10.95,10.97,10.94,10.96,87600.0,10.853,10.8729,10.8431,10.8629,87600.0
2007-05-04 11:15:00,10.96,10.97,10.95,10.96,46400.0,10.8629,10.8729,10.853,10.8629,46400.0
2007-05-04 11:20:00,10.96,10.98,10.95,10.98,69600.0,10.8629,10.8828,10.853,10.8828,69600.0
2007-05-04 11:25:00,10.98,10.98,10.95,10.96,94000.0,10.8828,10.8828,10.853,10.8629,94000.0
2007-05-04 11:30:00,10.96,10.96,10.95,10.95,133600.0,10.8629,10.8629,10.853,10.853,133600.0
2007-05-04 11:35:00,10.94,10.94,10.93,10.93,121200.0,10.8431,10.8431,10.8332,10.8332,121200.0
2007-05-04 11:40:00,10.93,10.93,10.91,10.92,67200.0,10.8332,10.8332,10.8134,10.8233,67200.0
2007-05-04 11:45:00,10.92,10.92,10.91,10.92,50800.0,10.8233,10.8233,10.8134,10.8233,50800.0
2007-05-04 11:50:00,10.91,10.92,10.91,10.91,60400.0,10.8134,10.8233,10.8134,10.8134,60400.0
2007-05-04 11:55:00,10.92,10.92,10.9,10.91,85200.0,10.8233,10.8233,10.8035,10.8134,85200.0
2007-05-04 12:00:00,10.91,10.91,10.88,10.89,49600.0,10.8134,10.8134,10.7836,10.7936,49600.0
2007-05-04 12:05:00,10.89,10.89,10.88,10.88,54000.0,10.7936,10.7936,10.7836,10.7836,54000.0
2007-05-04 12:10:00,10.88,10.88,10.88,10.88,34800.0,10.7836,10.7836,10.7836,10.7836,34800.0
2007-05-04 12:15:00,10.88,10.88,10.87,10.87,30400.0,10.7836,10.7836,10.7737,10.7737,30400.0
2007-05-04 12:20:00,10.88,10.88,10.86,10.86,56800.0,10.7836,10.7836,10.7638,10.7638,56800.0
2007-05-04 12:25:00,10.86,10.87,10.86,10.86,37600.0,10.7638,10.7737,10.7638,10.7638,37600.0
2007-05-04 12:30:00,10.86,10.86,10.84,10.85,75600.0,10.7638,10.7638,10.744,10.7539,75600.0
2007-05-04 12:35:00,10.85,10.86,10.83,10.84,72400.0,10.7539,10.7638,10.7341,10.744,72400.0
2007-05-04 12:40:00,10.84,10.85,10.84,10.85,27200.0,10.744,10.7539,10.744,10.7539,27200.0
2007-05-04 12:45:00,10.85,10.85,10.83,10.83,37200.0,10.7539,10.7539,10.7341,10.7341,37200.0
2007-05-04 12:50:00,10.83,10.84,10.83,10.84,34400.0,10.7341,10.744,10.7341,10.744,34400.0
2007-05-04 12:55:00,10.84,10.87,10.84,10.87,63200.0,10.744,10.7737,10.744,10.7737,63200.0
2007-05-04 13:00:00,10.87,10.87,10.86,10.86,13600.0,10.7737,10.7737,10.7638,10.7638,13600.0
2007-05-04 13:05:00,10.86,10.86,10.85,10.86,87600.0,10.7638,10.7638,10.7539,10.7638,87600.0
2007-05-04 13:10:00,10.86,10.9,10.86,10.88,76800.0,10.7638,10.8035,10.7638,10.7836,76800.0
2007-05-04 13:15:00,10.88,10.9,10.88,10.89,51600.0,10.7836,10.8035,10.7836,10.7936,51600.0
2007-05-04 13:20:00,10.89,10.9,10.88,10.9,31200.0,10.7936,10.8035,10.7836,10.8035,31200.0
2007-05-04 13:25:00,10.9,10.9,10.88,10.88,78400.0,10.8035,10.8035,10.7836,10.7836,78400.0
2007-05-04 13:30:00,10.88,10.89,10.87,10.89,57600.0,10.7836,10.7936,10.7737,10.7936,57600.0
2007-05-04 13:35:00,10.89,10.89,10.88,10.88,20800.0,10.7936,10.7936,10.7836,10.7836,20800.0
2007-05-04 13:40:00,10.88,10.89,10.88,10.89,57200.0,10.7836,10.7936,10.7836,10.7936,57200.0
2007-05-04 13:45:00,10.89,10.9,10.89,10.9,33200.0,10.7936,10.8035,10.7936,10.8035,33200.0
2007-05-04 13:50:00,10.9,10.9,10.88,10.89,45200.0,10.8035,10.8035,10.7836,10.7936,45200.0
2007-05-04 13:55:00,10.88,10.88,10.86,10.87,54000.0,10.7836,10.7836,10.7638,10.7737,54000.0
2007-05-04 14:00:00,10.87,10.87,10.85,10.86,36400.0,10.7737,10.7737,10.7539,10.7638,36400.0
2007-05-04 14:05:00,10.85,10.85,10.83,10.84,47200.0,10.7539,10.7539,10.7341,10.744,47200.0
2007-05-04 14:10:00,10.83,10.85,10.83,10.85,46000.0,10.7341,10.7539,10.7341,10.7539,46000.0
2007-05-04 14:15:00,10.85,10.87,10.84,10.86,47200.0,10.7539,10.7737,10.744,10.7638,47200.0
2007-05-04 14:20:00,10.86,10.86,10.85,10.85,18000.0,10.7638,10.7638,10.7539,10.7539,18000.0
2007-05-04 14:25:00,10.85,10.85,10.83,10.83,64000.0,10.7539,10.7539,10.7341,10.7341,64000.0
2007-05-04 14:30:00,10.83,10.83,10.8,10.81,55200.0,10.7341,10.7341,10.7044,10.7143,55200.0
2007-05-04 14:35:00,10.81,10.81,10.76,10.79,136400.0,10.7143,10.7143,10.6647,10.6944,136400.0
2007-05-04 14:40:00,10.8,10.81,10.78,10.78,36800.0,10.7044,10.7143,10.6845,10.6845,36800.0
2007-05-04 14:45:00,10.78,10.79,10.76,10.79,49200.0,10.6845,10.6944,10.6647,10.6944,49200.0
2007-05-04 14:50:00,10.78,10.81,10.78,10.8,57600.0,10.6845,10.7143,10.6845,10.7044,57600.0
2007-05-04 14:55:00,10.8,10.82,10.8,10.81,41600.0,10.7044,10.7242,10.7044,10.7143,41600.0
2007-05-04 15:00:00,10.81,10.83,10.8,10.81,52400.0,10.7143,10.7341,10.7044,10.7143,52400.0
2007-05-04 15:05:00,10.81,10.82,10.79,10.81,150000.0,10.7143,10.7242,10.6944,10.7143,150000.0
2007-05-04 15:10:00,10.81,10.83,10.79,10.79,114800.0,10.7143,10.7341,10.6944,10.6944,114800.0
2007-05-04 15:15:00,10.79,10.83,10.78,10.81,128400.0,10.6944,10.7341,10.6845,10.7143,128400.0
2007-05-04 15:20:00,10.8,10.83,10.8,10.81,150400.0,10.7044,10.7341,10.7044,10.7143,150400.0
2007-05-04 15:25:00,10.8,10.82,10.76,10.77,324800.0,10.7044,10.7242,10.6647,10.6746,324800.0
2007-05-04 15:30:00,10.77,10.79,10.76,10.78,126000.0,10.6746,10.6944,10.6647,10.6845,126000.0
2007-05-04 15:35:00,10.78,10.79,10.78,10.78,49200.0,10.6845,10.6944,10.6845,10.6845,49200.0
2007-05-04 15:40:00,10.78,10.8,10.77,10.78,76800.0,10.6845,10.7044,10.6746,10.6845,76800.0
2007-05-04 15:45:00,10.78,10.78,10.76,10.76,54000.0,10.6845,10.6845,10.6647,10.6647,54000.0
2007-05-04 15:50:00,10.76,10.76,10.76,10.76,175600.0,10.6647,10.6647,10.6647,10.6647,175600.0
2007-05-04 15:55:00,10.76,10.76,10.76,10.76,181200.0,10.6647,10.6647,10.6647,10.6647,181200.0
2007-05-07 09:30:00,10.8,10.81,10.75,10.77,62000.0,10.7044,10.7143,10.6548,10.6746,62000.0
2007-05-07 09:35:00,10.77,10.8,10.77,10.79,43600.0,10.6746,10.7044,10.6746,10.6944,43600.0
2007-05-07 09:40:00,10.8,10.83,10.79,10.81,53600.0,10.7044,10.7341,10.6944,10.7143,53600.0
2007-05-07 09:45:00,10.81,10.82,10.77,10.77,34800.0,10.7143,10.7242,10.6746,10.6746,34800.0
2007-05-07 09:50:00,10.77,10.77,10.77,10.77,20800.0,10.6746,10.6746,10.6746,10.6746,20800.0
2007-05-07 09:55:00,10.77,10.77,10.75,10.75,54000.0,10.6746,10.6746,10.6548,10.6548,54000.0
2007-05-07 10:00:00,10.74,10.74,10.73,10.73,32400.0,10.6449,10.6449,10.635,10.635,32400.0
2007-05-07 10:05:00,10.73,10.74,10.73,10.74,48400.0,10.635,10.6449,10.635,10.6449,48400.0
2007-05-07 10:10:00,10.74,10.74,10.74,10.74,13200.0,10.6449,10.6449,10.6449,10.6449,13200.0
2007-05-07 10:15:00,10.74,10.74,10.72,10.72,18800.0,10.6449,10.6449,10.6251,10.6251,18800.0
2007-05-07 10:20:00,10.72,10.72,10.72,10.72,24000.0,10.6251,10.6251,10.6251,10.6251,24000.0
2007-05-07 10:25:00,10.72,10.73,10.71,10.73,50400.0,10.6251,10.635,10.6152,10.635,50400.0
2007-05-07 10:30:00,10.73,10.73,10.71,10.71,29600.0,10.635,10.635,10.6152,10.6152,29600.0
2007-05-07 10:35:00,10.72,10.75,10.72,10.74,89600.0,10.6251,10.6548,10.6251,10.6449,89600.0
2007-05-07 10:40:00,10.74,10.76,10.74,10.76,32400.0,10.6449,10.6647,10.6449,10.6647,32400.0
2007-05-07 10:45:00,10.76,10.76,10.72,10.75,46400.0,10.6647,10.6647,10.6251,10.6548,46400.0
2007-05-07 10:50:00,10.74,10.75,10.74,10.75,20400.0,10.6449,10.6548,10.6449,10.6548,20400.0
2007-05-07 10:55:00,10.76,10.76,10.73,10.74,64400.0,10.6647,10.6647,10.635,10.6449,64400.0
2007-05-07 11:00:00,10.74,10.74,10.72,10.72,30800.0,10.6449,10.6449,10.6251,10.6251,30800.0
2007-05-07 11:05:00,10.72,10.72,10.71,10.72,15600.0,10.6251,10.6251,10.6152,10.6251,15600.0
2007-05-07 11:10:00,10.72,10.74,10.72,10.73,70400.0,10.6251,10.6449,10.6251,10.635,70400.0
2007-05-07 11:15:00,10.73,10.74,10.72,10.73,20000.0,10.635,10.6449,10.6251,10.635,20000.0
2007-05-07 11:20:00,10.73,10.73,10.72,10.72,12000.0,10.635,10.635,10.6251,10.6251,12000.0
2007-05-07 11:25:00,10.72,10.72,10.7,10.71,25600.0,10.6251,10.6251,10.6052,10.6152,25600.0
2007-05-07 11:30:00,10.7,10.71,10.7,10.71,8800.0,10.6052,10.6152,10.6052,10.6152,8800.0
2007-05-07 11:35:00,10.7,10.7,10.68,10.68,60800.0,10.6052,10.6052,10.5854,10.5854,60800.0
2007-05-07 11:40:00,10.68,10.68,10.68,10.68,20400.0,10.5854,10.5854,10.5854,10.5854,20400.0
2007-05-07 11:45:00,10.68,10.68,10.67,10.67,12400.0,10.5854,10.5854,10.5755,10.5755,12400.0
2007-05-07 11:50:00,10.67,10.67,10.66,10.66,26400.0,10.5755,10.5755,10.5656,10.5656,26400.0
2007-05-07 11:55:00,10.66,10.67,10.65,10.66,61200.0,10.5656,10.5755,10.5557,10.5656,61200.0
2007-05-07 12:00:00,10.67,10.67,10.65,10.66,26000.0,10.5755,10.5755,10.5557,10.5656,26000.0
2007-05-07 12:05:00,10.66,10.66,10.66,10.66,13600.0,10.5656,10.5656,10.5656,10.5656,13600.0
2007-05-07 12:10:00,10.66,10.66,10.64,10.64,52400.0,10.5656,10.5656,10.5458,10.5458,52400.0
2007-05-07 12:15:00,10.64,10.65,10.64,10.65,141200.0,10.5458,10.5557,10.5458,10.5557,141200.0
2007-05-07 12:20:00,10.65,10.65,10.64,10.65,18000.0,10.5557,10.5557,10.5458,10.5557,18000.0
2007-05-07 12:25:00,10.65,10.65,10.63,10.64,62000.0,10.5557,10.5557,10.5359,10.5458,62000.0
2007-05-07 12:30:00,10.64,10.65,10.64,10.65,50400.0,10.5458,10.5557,10.5458,10.5557,50400.0
2007-05-07 12:35:00,10.64,10.64,10.62,10.62,28800.0,10.5458,10.5458,10.526,10.526,28800.0
2007-05-07 12:40:00,10.61,10.62,10.6,10.61,29200.0,10.516,10.526,10.5061,10.516,29200.0
2007-05-07 12:45:00,10.6,10.61,10.6,10.61,67200.0,10.5061,10.516,10.5061,10.516,67200.0
2007-05-07 12:50:00,10.61,10.61,10.6,10.61,15200.0,10.516,10.516,10.5061,10.516,15200.0
2007-05-07 12:55:00,10.61,10.61,10.6,10.6,13600.0,10.516,10.516,10.5061,10.5061,13600.0
2007-05-07 13:00:00,10.6,10.6,10.59,10.59,34800.0,10.5061,10.5061,10.4962,10.4962,34800.0
2007-05-07 13:05:00,10.59,10.59,10.57,10.57,35200.0,10.4962,10.4962,10.4764,10.4764,35200.0
2007-05-07 13:10:00,10.57,10.58,10.56,10.57,59600.0,10.4764,10.4863,10.4665,10.4764,59600.0
2007-05-07 13:15:00,10.57,10.58,10.56,10.56,43200.0,10.4764,10.4863,10.4665,10.4665,43200.0
2007-05-07 13:20:00,10.56,10.57,10.56,10.56,28000.0,10.4665,10.4764,10.4665,10.4665,28000.0
2007-05-07 13:25:00,10.56,10.58,10.53,10.58,173600.0,10.4665,10.4863,10.4367,10.4863,173600.0
2007-05-07 13:30:00,10.58,10.58,10.56,10.57,18800.0,10.4863,10.4863,10.4665,10.4764,18800.0
2007-05-07 13:35:00,10.56,10.58,10.56,10.58,44400.0,10.4665,10.4863,10.4665,10.4863,44400.0
2007-05-07 13:40:00,10.58,10.83,10.58,10.6,49600.0,10.4863,10.7341,10.4863,10.5061,49600.0
2007-05-07 13:45:00,10.6,10.6,10.59,10.59,51600.0,10.5061,10.5061,10.4962,10.4962,51600.0
2007-05-07 13:50:00,10.59,10.6,10.58,10.6,54400.0,10.4962,10.5061,10.4863,10.5061,54400.0
2007-05-07 13:55:00,10.6,10.6,10.58,10.59,23200.0,10.5061,10.5061,10.4863,10.4962,23200.0
2007-05-07 14:00:00,10.59,10.6,10.58,10.6,39600.0,10.4962,10.5061,10.4863,10.5061,39600.0
2007-05-07 14:05:00,10.6,10.6,10.59,10.6,20000.0,10.5061,10.5061,10.4962,10.5061,20000.0
2007-05-07 14:10:00,10.6,10.6,10.59,10.59,22800.0,10.5061,10.5061,10.4962,10.4962,22800.0
2007-05-07 14:15:00,10.58,10.58,10.57,10.57,23200.0,10.4863,10.4863,10.4764,10.4764,23200.0
2007-05-07 14:20:00,10.57,10.57,10.56,10.56,22800.0,10.4764,10.4764,10.4665,10.4665,22800.0
2007-05-07 14:25:00,10.56,10.56,10.56,10.56,11600.0,10.4665,10.4665,10.4665,10.4665,11600.0
2007-05-07 14:30:00,10.56,10.57,10.55,10.57,67600.0,10.4665,10.4764,10.4566,10.4764,67600.0
2007-05-07 14:35:00,10.57,10.58,10.56,10.58,45200.0,10.4764,10.4863,10.4665,10.4863,45200.0
2007-05-07 14:40:00,10.58,10.59,10.56,10.59,53600.0,10.4863,10.4962,10.4665,10.4962,53600.0
2007-05-07 14:45:00,10.59,10.59,10.58,10.58,9600.0,10.4962,10.4962,10.4863,10.4863,9600.0
2007-05-07 14:50:00,10.58,10.59,10.57,10.57,47200.0,10.4863,10.4962,10.4764,10.4764,47200.0
2007-05-07 14:55:00,10.58,10.58,10.55,10.56,32800.0,10.4863,10.4863,10.4566,10.4665,32800.0
2007-05-07 15:00:00,10.56,10.56,10.53,10.54,50400.0,10.4665,10.4665,10.4367,10.4467,50400.0
2007-05-07 15:05:00,10.54,10.54,10.54,10.54,36000.0,10.4467,10.4467,10.4467,10.4467,36000.0
2007-05-07 15:10:00,10.54,10.57,10.54,10.56,102000.0,10.4467,10.4764,10.4467,10.4665,102000.0
2007-05-07 15:15:00,10.57,10.57,10.55,10.55,28000.0,10.4764,10.4764,10.4566,10.4566,28000.0
2007-05-07 15:20:00,10.56,10.57,10.55,10.57,74800.0,10.4665,10.4764,10.4566,10.4764,74800.0
2007-05-07 15:25:00,10.58,10.58,10.57,10.58,157600.0,10.4863,10.4863,10.4764,10.4863,157600.0
2007-05-07 15:30:00,10.58,10.59,10.56,10.58,208400.0,10.4863,10.4962,10.4665,10.4863,208400.0
2007-05-07 15:35:00,10.58,10.58,10.57,10.57,37200.0,10.4863,10.4863,10.4764,10.4764,37200.0
2007-05-07 15:40:00,10.57,10.59,10.57,10.59,67600.0,10.4764,10.4962,10.4764,10.4962,67600.0
2007-05-07 15:45:00,10.59,10.6,10.58,10.58,78400.0,10.4962,10.5061,10.4863,10.4863,78400.0
2007-05-07 15:50:00,10.58,10.59,10.58,10.59,92000.0,10.4863,10.4962,10.4863,10.4962,92000.0
2007-05-07 15:55:00,10.59,10.61,10.59,10.61,92800.0,10.4962,10.516,10.4962,10.516,92800.0
2007-05-08 09:30:00,10.6,10.6,10.52,10.58,45600.0,10.5061,10.5061,10.4268,10.4863,45600.0
2007-05-08 09:35:00,10.58,10.63,10.58,10.62,19600.0,10.4863,10.5359,10.4863,10.526,19600.0
2007-05-08 09:40:00,10.62,10.64,10.58,10.64,86800.0,10.526,10.5458,10.4863,10.5458,86800.0
2007-05-08 09:45:00,10.64,10.64,10.58,10.61,56000.0,10.5458,10.5458,10.4863,10.516,56000.0
2007-05-08 09:50:00,10.61,10.62,10.59,10.59,31600.0,10.516,10.526,10.4962,10.4962,31600.0
2007-05-08 09:55:00,10.59,10.62,10.58,10.61,56000.0,10.4962,10.526,10.4863,10.516,56000.0
2007-05-08 10:00:00,10.61,10.62,10.61,10.62,33600.0,10.516,10.526,10.516,10.526,33600.0
2007-05-08 10:05:00,10.62,10.62,10.6,10.6,48800.0,10.526,10.526,10.5061,10.5061,48800.0
2007-05-08 10:10:00,10.6,10.61,10.59,10.61,54800.0,10.5061,10.516,10.4962,10.516,54800.0
2007-05-08 10:15:00,10.61,10.62,10.61,10.62,20000.0,10.516,10.526,10.516,10.526,20000.0
2007-05-08 10:20:00,10.62,10.63,10.61,10.63,50000.0,10.526,10.5359,10.516,10.5359,50000.0
2007-05-08 10:25:00,10.63,10.66,10.63,10.66,47600.0,10.5359,10.5656,10.5359,10.5656,47600.0
2007-05-08 10:30:00,10.66,10.68,10.64,10.65,32000.0,10.5656,10.5854,10.5458,10.5557,32000.0
2007-05-08 10:35:00,10.65,10.66,10.64,10.65,44000.0,10.5557,10.5656,10.5458,10.5557,44000.0
2007-05-08 10:40:00,10.65,10.65,10.63,10.64,12800.0,10.5557,10.5557,10.5359,10.5458,12800.0
2007-05-08 10:45:00,10.63,10.66,10.63,10.65,24000.0,10.5359,10.5656,10.5359,10.5557,24000.0
2007-05-08 10:50:00,10.65,10.69,10.65,10.69,35600.0,10.5557,10.5953,10.5557,10.5953,35600.0
2007-05-08 10:55:00,10.69,10.69,10.67,10.68,20800.0,10.5953,10.5953,10.5755,10.5854,20800.0
2007-05-08 11:00:00,10.68,10.68,10.66,10.66,18800.0,10.5854,10.5854,10.5656,10.5656,18800.0
2007-05-08 11:05:00,10.66,10.66,10.65,10.65,11200.0,10.5656,10.5656,10.5557,10.5557,11200.0
2007-05-08 11:10:00,10.65,10.65,10.62,10.62,31600.0,10.5557,10.5557,10.526,10.526,31600.0
2007-05-08 11:15:00,10.61,10.63,10.61,10.63,28800.0,10.516,10.5359,10.516,10.5359,28800.0
2007-05-08 11:20:00,10.63,10.63,10.63,10.63,28800.0,10.5359,10.5359,10.5359,10.5359,28800.0
2007-05-08 11:25:00,10.63,10.63,10.63,10.63,12400.0,10.5359,10.5359,10.5359,10.5359,12400.0
2007-05-08 11:30:00,10.63,10.65,10.63,10.64,28400.0,10.5359,10.5557,10.5359,10.5458,28400.0
2007-05-08 11:35:00,10.64,10.64,10.63,10.63,26800.0,10.5458,10.5458,10.5359,10.5359,26800.0
2007-05-08 11:40:00,10.63,10.63,10.63,10.63,18000.0,10.5359,10.5359,10.5359,10.5359,18000.0
2007-05-08 11:45:00,10.63,10.64,10.63,10.64,34800.0,10.5359,10.5458,10.5359,10.5458,34800.0
2007-05-08 11:50:00,10.65,10.66,10.65,10.66,23200.0,10.5557,10.5656,10.5557,10.5656,23200.0
2007-05-08 11:55:00,10.67,10.67,10.66,10.66,33200.0,10.5755,10.5755,10.5656,10.5656,33200.0
2007-05-08 12:00:00,10.65,10.67,10.65,10.67,18800.0,10.5557,10.5755,10.5557,10.5755,18800.0
2007-05-08 12:05:00,10.67,10.68,10.67,10.68,22800.0,10.5755,10.5854,10.5755,10.5854,22800.0
2007-05-08 12:10:00,10.68,10.69,10.68,10.69,28800.0,10.5854,10.5953,10.5854,10.5953,28800.0
2007-05-08 12:15:00,10.69,10.71,10.69,10.7,40400.0,10.5953,10.6152,10.5953,10.6052,40400.0
2007-05-08 12:20:00,10.71,10.72,10.71,10.72,96000.0,10.6152,10.6251,10.6152,10.6251,96000.0
2007-05-08 12:25:00,10.73,10.76,10.72,10.76,104000.0,10.635,10.6647,10.6251,10.6647,104000.0
2007-05-08 12:30:00,10.76,10.77,10.76,10.77,16000.0,10.6647,10.6746,10.6647,10.6746,16000.0
2007-05-08 12:35:00,10.77,10.77,10.77,10.77,22000.0,10.6746,10.6746,10.6746,10.6746,22000.0
2007-05-08 12:40:00,10.77,10.8,10.77,10.8,50000.0,10.6746,10.7044,10.6746,10.7044,50000.0
2007-05-08 12:45:00,10.8,10.83,10.8,10.83,54000.0,10.7044,10.7341,10.7044,10.7341,54000.0
2007-05-08 12:50:00,10.83,10.84,10.82,10.84,67200.0,10.7341,10.744,10.7242,10.744,67200.0
2007-05-08 12:55:00,10.84,10.85,10.84,10.85,40400.0,10.744,10.7539,10.744,10.7539,40400.0
2007-05-08 13:00:00,10.85,10.85,10.83,10.85,72800.0,10.7539,10.7539,10.7341,10.7539,72800.0
2007-05-08 13:05:00,10.85,10.85,10.84,10.84,28800.0,10.7539,10.7539,10.744,10.744,28800.0
2007-05-08 13:10:00,10.84,10.86,10.83,10.86,75200.0,10.744,10.7638,10.7341,10.7638,75200.0
2007-05-08 13:15:00,10.86,10.88,10.86,10.88,66000.0,10.7638,10.7836,10.7638,10.7836,66000.0
2007-05-08 13:20:00,10.87,10.87,10.83,10.83,34000.0,10.7737,10.7737,10.7341,10.7341,34000.0
2007-05-08 13:25:00,10.83,10.83,10.82,10.83,29600.0,10.7341,10.7341,10.7242,10.7341,29600.0
2007-05-08 13:30:00,10.83,10.83,10.82,10.83,16800.0,10.7341,10.7341,10.7242,10.7341,16800.0
2007-05-08 13:35:00,10.83,10.83,10.82,10.82,22400.0,10.7341,10.7341,10.7242,10.7242,22400.0
2007-05-08 13:40:00,10.82,10.83,10.82,10.83,53600.0,10.7242,10.7341,10.7242,10.7341,53600.0
2007-05-08 13:45:00,10.83,10.84,10.83,10.84,57600.0,10.7341,10.744,10.7341,10.744,57600.0
2007-05-08 13:50:00,10.85,10.87,10.83,10.83,49600.0,10.7539,10.7737,10.7341,10.7341,49600.0
2007-05-08 13:55:00,10.83,10.83,10.81,10.81,14800.0,10.7341,10.7341,10.7143,10.7143,14800.0
2007-05-08 14:00:00,10.81,10.81,10.79,10.8,19600.0,10.7143,10.7143,10.6944,10.7044,19600.0
2007-05-08 14:05:00,10.8,10.81,10.79,10.81,52000.0,10.7044,10.7143,10.6944,10.7143,52000.0
2007-05-08 14:10:00,10.81,10.84,10.81,10.82,87200.0,10.7143,10.744,10.7143,10.7242,87200.0
2007-05-08 14:15:00,10.82,10.84,10.81,10.84,104000.0,10.7242,10.744,10.7143,10.744,104000.0
2007-05-08 14:20:00,10.84,10.85,10.83,10.84,88000.0,10.744,10.7539,10.7341,10.744,88000.0
2007-05-08 14:25:00,10.84,10.84,10.82,10.83,60400.0,10.744,10.744,10.7242,10.7341,60400.0
2007-05-08 14:30:00,10.82,10.85,10.82,10.85,53600.0,10.7242,10.7539,10.7242,10.7539,53600.0
2007-05-08 14:35:00,10.84,10.85,10.83,10.83,39200.0,10.744,10.7539,10.7341,10.7341,39200.0
2007-05-08 14:40:00,10.84,10.85,10.84,10.84,35600.0,10.744,10.7539,10.744,10.744,35600.0
2007-05-08 14:45:00,10.84,10.84,10.83,10.83,31600.0,10.744,10.744,10.7341,10.7341,31600.0
2007-05-08 14:50:00,10.83,10.83,10.81,10.81,63600.0,10.7341,10.7341,10.7143,10.7143,63600.0
2007-05-08 14:55:00,10.81,10.84,10.81,10.83,35200.0,10.7143,10.744,10.7143,10.7341,35200.0
2007-05-08 15:00:00,10.83,10.83,10.8,10.81,38000.0,10.7341,10.7341,10.7044,10.7143,38000.0
2007-05-08 15:05:00,10.81,10.82,10.8,10.81,57600.0,10.7143,10.7242,10.7044,10.7143,57600.0
2007-05-08 15:10:00,10.81,10.81,10.78,10.79,75200.0,10.7143,10.7143,10.6845,10.6944,75200.0
2007-05-08 15:15:00,10.79,10.82,10.78,10.81,53200.0,10.6944,10.7242,10.6845,10.7143,53200.0
2007-05-08 15:20:00,10.81,10.82,10.8,10.81,35600.0,10.7143,10.7242,10.7044,10.7143,35600.0
2007-05-08 15:25:00,10.81,10.82,10.81,10.81,33600.0,10.7143,10.7242,10.7143,10.7143,33600.0
2007-05-08 15:30:00,10.81,10.84,10.81,10.82,47200.0,10.7143,10.744,10.7143,10.7242,47200.0
2007-05-08 15:35:00,10.82,10.83,10.81,10.82,55600.0,10.7242,10.7341,10.7143,10.7242,55600.0
2007-05-08 15:40:00,10.82,10.83,10.81,10.83,56000.0,10.7242,10.7341,10.7143,10.7341,56000.0
2007-05-08 15:45:00,10.83,10.85,10.83,10.84,27200.0,10.7341,10.7539,10.7341,10.744,27200.0
2007-05-08 15:50:00,10.84,10.85,10.83,10.83,117200.0,10.744,10.7539,10.7341,10.7341,117200.0
2007-05-08 15:55:00,10.83,10.84,10.82,10.84,56400.0,10.7341,10.744,10.7242,10.744,56400.0
2007-05-09 09:30:00,10.78,10.78,10.71,10.75,37600.0,10.6845,10.6845,10.6152,10.6548,37600.0
2007-05-09 09:35:00,10.75,10.76,10.71,10.72,48000.0,10.6548,10.6647,10.6152,10.6251,48000.0
2007-05-09 09:40:00,10.72,10.74,10.71,10.74,40800.0,10.6251,10.6449,10.6152,10.6449,40800.0
2007-05-09 09:45:00,10.74,10.75,10.74,10.75,12400.0,10.6449,10.6548,10.6449,10.6548,12400.0
2007-05-09 09:50:00,10.74,10.74,10.73,10.73,12000.0,10.6449,10.6449,10.635,10.635,12000.0
2007-05-09 09:55:00,10.73,10.76,10.73,10.76,10800.0,10.635,10.6647,10.635,10.6647,10800.0
2007-05-09 10:00:00,10.75,10.78,10.75,10.78,14400.0,10.6548,10.6845,10.6548,10.6845,14400.0
2007-05-09 10:05:00,10.78,10.79,10.78,10.79,16000.0,10.6845,10.6944,10.6845,10.6944,16000.0
2007-05-09 10:10:00,10.79,10.79,10.76,10.76,20400.0,10.6944,10.6944,10.6647,10.6647,20400.0
2007-05-09 10:15:00,10.77,10.78,10.77,10.77,21200.0,10.6746,10.6845,10.6746,10.6746,21200.0
2007-05-09 10:20:00,10.77,10.77,10.76,10.77,14400.0,10.6746,10.6746,10.6647,10.6746,14400.0
2007-05-09 10:25:00,10.76,10.77,10.76,10.76,5200.0,10.6647,10.6746,10.6647,10.6647,5200.0
2007-05-09 10:30:00,10.75,10.77,10.74,10.77,41200.0,10.6548,10.6746,10.6449,10.6746,41200.0
2007-05-09 10:35:00,10.77,10.77,10.75,10.76,18800.0,10.6746,10.6746,10.6548,10.6647,18800.0
2007-05-09 10:40:00,10.77,10.78,10.76,10.78,22800.0,10.6746,10.6845,10.6647,10.6845,22800.0
2007-05-09 10:45:00,10.77,10.79,10.77,10.79,18800.0,10.6746,10.6944,10.6746,10.6944,18800.0
2007-05-09 10:50:00,10.78,10.78,10.78,10.78,6400.0,10.6845,10.6845,10.6845,10.6845,6400.0
2007-05-09 10:55:00,10.79,10.79,10.77,10.77,18400.0,10.6944,10.6944,10.6746,10.6746,18400.0
2007-05-09 11:00:00,10.78,10.78,10.76,10.78,14400.0,10.6845,10.6845,10.6647,10.6845,14400.0
2007-05-09 11:05:00,10.78,10.78,10.78,10.78,21600.0,10.6845,10.6845,10.6845,10.6845,21600.0
2007-05-09 11:10:00,10.78,10.79,10.78,10.79,7200.0,10.6845,10.6944,10.6845,10.6944,7200.0
2007-05-09 11:15:00,10.78,10.79,10.78,10.79,11600.0,10.6845,10.6944,10.6845,10.6944,11600.0
2007-05-09 11:20:00,10.79,10.79,10.78,10.79,6000.0,10.6944,10.6944,10.6845,10.6944,6000.0
2007-05-09 11:25:00,10.79,10.79,10.78,10.79,34000.0,10.6944,10.6944,10.6845,10.6944,34000.0
2007-05-09 11:30:00,10.79,10.83,10.79,10.83,18800.0,10.6944,10.7341,10.6944,10.7341,18800.0
2007-05-09 11:35:00,10.83,10.83,10.82,10.82,26800.0,10.7341,10.7341,10.7242,10.7242,26800.0
2007-05-09 11:40:00,10.82,10.83,10.81,10.82,42400.0,10.7242,10.7341,10.7143,10.7242,42400.0
2007-05-09 11:45:00,10.81,10.83,10.81,10.83,13200.0,10.7143,10.7341,10.7143,10.7341,13200.0
2007-05-09 11:50:00,10.83,10.83,10.82,10.83,9600.0,10.7341,10.7341,10.7242,10.7341,9600.0
2007-05-09 11:55:00,10.83,10.85,10.83,10.85,20800.0,10.7341,10.7539,10.7341,10.7539,20800.0
2007-05-09 12:00:00,10.85,10.86,10.84,10.85,32800.0,10.7539,10.7638,10.744,10.7539,32800.0
2007-05-09 12:05:00,10.85,10.87,10.84,10.85,30000.0,10.7539,10.7737,10.744,10.7539,30000.0
2007-05-09 12:10:00,10.85,10.86,10.85,10.86,19600.0,10.7539,10.7638,10.7539,10.7638,19600.0
2007-05-09 12:15:00,10.86,10.87,10.85,10.87,6800.0,10.7638,10.7737,10.7539,10.7737,6800.0
2007-05-09 12:20:00,10.86,10.88,10.86,10.87,34400.0,10.7638,10.7836,10.7638,10.7737,34400.0
2007-05-09 12:25:00,10.87,10.87,10.86,10.86,16800.0,10.7737,10.7737,10.7638,10.7638,16800.0
2007-05-09 12:30:00,10.87,10.87,10.86,10.86,15600.0,10.7737,10.7737,10.7638,10.7638,15600.0
2007-05-09 12:35:00,10.86,10.87,10.86,10.87,66400.0,10.7638,10.7737,10.7638,10.7737,66400.0
2007-05-09 12:40:00,10.87,10.88,10.87,10.88,7200.0,10.7737,10.7836,10.7737,10.7836,7200.0
2007-05-09 12:45:00,10.89,10.89,10.88,10.88,5600.0,10.7936,10.7936,10.7836,10.7836,5600.0
2007-05-09 12:50:00,10.88,10.88,10.87,10.87,4000.0,10.7836,10.7836,10.7737,10.7737,4000.0
2007-05-09 12:55:00,10.86,10.87,10.85,10.86,14000.0,10.7638,10.7737,10.7539,10.7638,14000.0
2007-05-09 13:00:00,10.86,10.86,10.85,10.86,9600.0,10.7638,10.7638,10.7539,10.7638,9600.0
2007-05-09 13:05:00,10.86,10.86,10.86,10.86,800.0,10.7638,10.7638,10.7638,10.7638,800.0
2007-05-09 13:10:00,10.86,10.86,10.85,10.85,7200.0,10.7638,10.7638,10.7539,10.7539,7200.0
2007-05-09 13:15:00,10.85,10.85,10.84,10.85,8000.0,10.7539,10.7539,10.744,10.7539,8000.0
2007-05-09 13:20:00,10.85,10.85,10.85,10.85,3200.0,10.7539,10.7539,10.7539,10.7539,3200.0
2007-05-09 13:25:00,10.84,10.85,10.84,10.85,8400.0,10.744,10.7539,10.744,10.7539,8400.0
2007-05-09 13:30:00,10.85,10.85,10.85,10.85,4800.0,10.7539,10.7539,10.7539,10.7539,4800.0
2007-05-09 13:35:00,10.85,10.85,10.85,10.85,5200.0,10.7539,10.7539,10.7539,10.7539,5200.0
2007-05-09 13:40:00,10.85,10.85,10.83,10.84,25200.0,10.7539,10.7539,10.7341,10.744,25200.0
2007-05-09 13:45:00,10.84,10.85,10.83,10.84,17600.0,10.744,10.7539,10.7341,10.744,17600.0
2007-05-09 13:50:00,10.84,10.84,10.8,10.81,66400.0,10.744,10.744,10.7044,10.7143,66400.0
2007-05-09 13:55:00,10.81,10.83,10.8,10.8,53600.0,10.7143,10.7341,10.7044,10.7044,53600.0
2007-05-09 14:00:00,10.8,10.8,10.79,10.8,18000.0,10.7044,10.7044,10.6944,10.7044,18000.0
2007-05-09 14:05:00,10.8,10.81,10.8,10.8,5200.0,10.7044,10.7143,10.7044,10.7044,5200.0
2007-05-09 14:10:00,10.8,10.82,10.8,10.82,11200.0,10.7044,10.7242,10.7044,10.7242,11200.0
2007-05-09 14:15:00,10.82,10.82,10.77,10.8,48800.0,10.7242,10.7242,10.6746,10.7044,48800.0
2007-05-09 14:20:00,10.8,10.83,10.77,10.79,106400.0,10.7044,10.7341,10.6746,10.6944,106400.0
2007-05-09 14:25:00,10.8,10.82,10.8,10.8,23600.0,10.7044,10.7242,10.7044,10.7044,23600.0
2007-05-09 14:30:00,10.81,10.81,10.79,10.79,6800.0,10.7143,10.7143,10.6944,10.6944,6800.0
2007-05-09 14:35:00,10.79,10.83,10.78,10.83,79200.0,10.6944,10.7341,10.6845,10.7341,79200.0
2007-05-09 14:40:00,10.82,10.88,10.82,10.88,29600.0,10.7242,10.7836,10.7242,10.7836,29600.0
2007-05-09 14:45:00,10.88,10.89,10.85,10.85,66400.0,10.7836,10.7936,10.7539,10.7539,66400.0
2007-05-09 14:50:00,10.85,10.85,10.84,10.85,42000.0,10.7539,10.7539,10.744,10.7539,42000.0
2007-05-09 14:55:00,10.85,10.85,10.83,10.84,73600.0,10.7539,10.7539,10.7341,10.744,73600.0
2007-05-09 15:00:00,10.84,10.84,10.82,10.84,24400.0,10.744,10.744,10.7242,10.744,24400.0
2007-05-09 15:05:00,10.85,10.87,10.85,10.86,22000.0,10.7539,10.7737,10.7539,10.7638,22000.0
2007-05-09 15:10:00,10.86,10.88,10.86,10.88,19600.0,10.7638,10.7836,10.7638,10.7836,19600.0
2007-05-09 15:15:00,10.88,10.88,10.85,10.85,16000.0,10.7836,10.7836,10.7539,10.7539,16000.0
2007-05-09 15:20:00,10.85,10.87,10.82,10.87,21600.0,10.7539,10.7737,10.7242,10.7737,21600.0
2007-05-09 15:25:00,10.87,10.91,10.87,10.9,41200.0,10.7737,10.8134,10.7737,10.8035,41200.0
2007-05-09 15:30:00,10.9,10.9,10.89,10.9,51200.0,10.8035,10.8035,10.7936,10.8035,51200.0
2007-05-09 15:35:00,10.9,10.9,10.88,10.88,45600.0,10.8035,10.8035,10.7836,10.7836,45600.0
2007-05-09 15:40:00,10.88,10.9,10.88,10.9,38000.0,10.7836,10.8035,10.7836,10.8035,38000.0
2007-05-09 15:45:00,10.9,10.9,10.88,10.88,58800.0,10.8035,10.8035,10.7836,10.7836,58800.0
2007-05-09 15:50:00,10.88,10.88,10.86,10.88,70800.0,10.7836,10.7836,10.7638,10.7836,70800.0
2007-05-09 15:55:00,10.88,10.88,10.87,10.87,56000.0,10.7836,10.7836,10.7737,10.7737,56000.0
2007-05-10 09:30:00,10.8,10.81,10.77,10.77,29200.0,10.7044,10.7143,10.6746,10.6746,29200.0
2007-05-10 09:35:00,10.78,10.8,10.72,10.8,58400.0,10.6845,10.7044,10.6251,10.7044,58400.0
2007-05-10 09:40:00,10.8,10.82,10.79,10.8,60000.0,10.7044,10.7242,10.6944,10.7044,60000.0
2007-05-10 09:45:00,10.79,10.79,10.77,10.77,38800.0,10.6944,10.6944,10.6746,10.6746,38800.0
2007-05-10 09:50:00,10.77,10.79,10.77,10.78,11600.0,10.6746,10.6944,10.6746,10.6845,11600.0
2007-05-10 09:55:00,10.78,10.78,10.76,10.78,28400.0,10.6845,10.6845,10.6647,10.6845,28400.0
2007-05-10 10:00:00,10.77,10.79,10.77,10.78,14400.0,10.6746,10.6944,10.6746,10.6845,14400.0
2007-05-10 10:05:00,10.78,10.79,10.78,10.79,6000.0,10.6845,10.6944,10.6845,10.6944,6000.0
2007-05-10 10:10:00,10.78,10.8,10.78,10.79,13200.0,10.6845,10.7044,10.6845,10.6944,13200.0
2007-05-10 10:15:00,10.79,10.81,10.79,10.81,10000.0,10.6944,10.7143,10.6944,10.7143,10000.0
2007-05-10 10:20:00,10.81,10.83,10.81,10.82,22800.0,10.7143,10.7341,10.7143,10.7242,22800.0
2007-05-10 10:25:00,10.82,10.82,10.78,10.79,12800.0,10.7242,10.7242,10.6845,10.6944,12800.0
2007-05-10 10:30:00,10.77,10.78,10.76,10.76,12800.0,10.6746,10.6845,10.6647,10.6647,12800.0
2007-05-10 10:35:00,10.77,10.78,10.76,10.78,16000.0,10.6746,10.6845,10.6647,10.6845,16000.0
2007-05-10 10:40:00,10.79,10.79,10.78,10.78,10400.0,10.6944,10.6944,10.6845,10.6845,10400.0
2007-05-10 10:45:00,10.78,10.79,10.77,10.77,15200.0,10.6845,10.6944,10.6746,10.6746,15200.0
2007-05-10 10:50:00,10.77,10.79,10.76,10.79,48800.0,10.6746,10.6944,10.6647,10.6944,48800.0
2007-05-10 10:55:00,10.79,10.79,10.77,10.78,5600.0,10.6944,10.6944,10.6746,10.6845,5600.0
2007-05-10 11:00:00,10.78,10.78,10.76,10.76,4800.0,10.6845,10.6845,10.6647,10.6647,4800.0
2007-05-10 11:05:00,10.76,10.76,10.73,10.73,30800.0,10.6647,10.6647,10.635,10.635,30800.0
2007-05-10 11:10:00,10.73,10.74,10.73,10.73,26400.0,10.635,10.6449,10.635,10.635,26400.0
2007-05-10 11:15:00,10.73,10.73,10.73,10.73,32800.0,10.635,10.635,10.635,10.635,32800.0
2007-05-10 11:20:00,10.73,10.73,10.72,10.72,26400.0,10.635,10.635,10.6251,10.6251,26400.0
2007-05-10 11:25:00,10.72,10.72,10.7,10.71,14400.0,10.6251,10.6251,10.6052,10.6152,14400.0
2007-05-10 11:30:00,10.71,10.71,10.7,10.7,44000.0,10.6152,10.6152,10.6052,10.6052,44000.0
2007-05-10 11:35:00,10.7,10.72,10.69,10.72,86400.0,10.6052,10.6251,10.5953,10.6251,86400.0
2007-05-10 11:40:00,10.72,10.73,10.72,10.72,42000.0,10.6251,10.635,10.6251,10.6251,42000.0
2007-05-10 11:45:00,10.72,10.72,10.7,10.7,8000.0,10.6251,10.6251,10.6052,10.6052,8000.0
2007-05-10 11:50:00,10.7,10.7,10.66,10.66,20400.0,10.6052,10.6052,10.5656,10.5656,20400.0
2007-05-10 11:55:00,10.66,10.68,10.66,10.66,27200.0,10.5656,10.5854,10.5656,10.5656,27200.0
2007-05-10 12:00:00,10.66,10.67,10.62,10.62,82800.0,10.5656,10.5755,10.526,10.526,82800.0
2007-05-10 12:05:00,10.62,10.65,10.62,10.65,50400.0,10.526,10.5557,10.526,10.5557,50400.0
2007-05-10 12:10:00,10.65,10.66,10.65,10.66,14400.0,10.5557,10.5656,10.5557,10.5656,14400.0
2007-05-10 12:15:00,10.67,10.68,10.67,10.67,15600.0,10.5755,10.5854,10.5755,10.5755,15600.0
2007-05-10 12:20:00,10.67,10.7,10.65,10.7,70800.0,10.5755,10.6052,10.5557,10.6052,70800.0
2007-05-10 12:25:00,10.7,10.72,10.7,10.71,24000.0,10.6052,10.6251,10.6052,10.6152,24000.0
2007-05-10 12:30:00,10.71,10.72,10.71,10.72,22000.0,10.6152,10.6251,10.6152,10.6251,22000.0
2007-05-10 12:35:00,10.71,10.71,10.69,10.69,29200.0,10.6152,10.6152,10.5953,10.5953,29200.0
2007-05-10 12:40:00,10.68,10.7,10.68,10.69,8400.0,10.5854,10.6052,10.5854,10.5953,8400.0
2007-05-10 12:45:00,10.69,10.69,10.69,10.69,7600.0,10.5953,10.5953,10.5953,10.5953,7600.0
2007-05-10 12:50:00,10.69,10.69,10.68,10.69,5200.0,10.5953,10.5953,10.5854,10.5953,5200.0
2007-05-10 12:55:00,10.69,10.69,10.68,10.68,14000.0,10.5953,10.5953,10.5854,10.5854,14000.0
2007-05-10 13:00:00,10.68,10.69,10.68,10.69,12000.0,10.5854,10.5953,10.5854,10.5953,12000.0
2007-05-10 13:05:00,10.68,10.69,10.68,10.68,20400.0,10.5854,10.5953,10.5854,10.5854,20400.0
2007-05-10 13:10:00,10.68,10.68,10.66,10.66,5200.0,10.5854,10.5854,10.5656,10.5656,5200.0
2007-05-10 13:15:00,10.67,10.67,10.65,10.65,12400.0,10.5755,10.5755,10.5557,10.5557,12400.0
2007-05-10 13:20:00,10.65,10.66,10.65,10.65,16800.0,10.5557,10.5656,10.5557,10.5557,16800.0
2007-05-10 13:25:00,10.65,10.67,10.64,10.67,38000.0,10.5557,10.5755,10.5458,10.5755,38000.0
2007-05-10 13:30:00,10.67,10.67,10.65,10.65,22000.0,10.5755,10.5755,10.5557,10.5557,22000.0
2007-05-10 13:35:00,10.65,10.67,10.65,10.67,33200.0,10.5557,10.5755,10.5557,10.5755,33200.0
2007-05-10 13:40:00,10.67,10.67,10.65,10.65,25600.0,10.5755,10.5755,10.5557,10.5557,25600.0
2007-05-10 13:45:00,10.65,10.65,10.64,10.65,17600.0,10.5557,10.5557,10.5458,10.5557,17600.0
2007-05-10 13:50:00,10.65,10.68,10.64,10.68,26400.0,10.5557,10.5854,10.5458,10.5854,26400.0
2007-05-10 13:55:00,10.68,10.68,10.67,10.67,2800.0,10.5854,10.5854,10.5755,10.5755,2800.0
2007-05-10 14:00:00,10.67,10.67,10.66,10.67,12800.0,10.5755,10.5755,10.5656,10.5755,12800.0
2007-05-10 14:05:00,10.67,10.67,10.67,10.67,3200.0,10.5755,10.5755,10.5755,10.5755,3200.0
2007-05-10 14:10:00,10.68,10.68,10.66,10.66,25200.0,10.5854,10.5854,10.5656,10.5656,25200.0
2007-05-10 14:15:00,10.66,10.68,10.66,10.67,7600.0,10.5656,10.5854,10.5656,10.5755,7600.0
2007-05-10 14:20:00,10.67,10.7,10.67,10.7,30000.0,10.5755,10.6052,10.5755,10.6052,30000.0
2007-05-10 14:25:00,10.69,10.71,10.68,10.71,39600.0,10.5953,10.6152,10.5854,10.6152,39600.0
2007-05-10 14:30:00,10.71,10.71,10.7,10.71,10800.0,10.6152,10.6152,10.6052,10.6152,10800.0
2007-05-10 14:35:00,10.7,10.7,10.69,10.69,6000.0,10.6052,10.6052,10.5953,10.5953,6000.0
2007-05-10 14:40:00,10.69,10.7,10.68,10.7,8000.0,10.5953,10.6052,10.5854,10.6052,8000.0
2007-05-10 14:45:00,10.7,10.71,10.7,10.7,6000.0,10.6052,10.6152,10.6052,10.6052,6000.0
2007-05-10 14:50:00,10.71,10.71,10.69,10.7,13600.0,10.6152,10.6152,10.5953,10.6052,13600.0
2007-05-10 14:55:00,10.7,10.7,10.69,10.69,4800.0,10.6052,10.6052,10.5953,10.5953,4800.0
2007-05-10 15:00:00,10.68,10.69,10.68,10.68,45200.0,10.5854,10.5953,10.5854,10.5854,45200.0
2007-05-10 15:05:00,10.68,10.69,10.68,10.68,13600.0,10.5854,10.5953,10.5854,10.5854,13600.0
2007-05-10 15:10:00,10.68,10.71,10.68,10.7,52800.0,10.5854,10.6152,10.5854,10.6052,52800.0
2007-05-10 15:15:00,10.7,10.71,10.69,10.7,21200.0,10.6052,10.6152,10.5953,10.6052,21200.0
2007-05-10 15:20:00,10.69,10.7,10.67,10.7,23600.0,10.5953,10.6052,10.5755,10.6052,23600.0
2007-05-10 15:25:00,10.69,10.7,10.66,10.69,33200.0,10.5953,10.6052,10.5656,10.5953,33200.0
2007-05-10 15:30:00,10.69,10.7,10.67,10.67,19200.0,10.5953,10.6052,10.5755,10.5755,19200.0
2007-05-10 15:35:00,10.67,10.68,10.67,10.68,17200.0,10.5755,10.5854,10.5755,10.5854,17200.0
2007-05-10 15:40:00,10.68,10.68,10.63,10.63,76000.0,10.5854,10.5854,10.5359,10.5359,76000.0
2007-05-10 15:45:00,10.63,10.66,10.63,10.64,56000.0,10.5359,10.5656,10.5359,10.5458,56000.0
2007-05-10 15:50:00,10.63,10.66,10.63,10.66,52800.0,10.5359,10.5656,10.5359,10.5656,52800.0
2007-05-10 15:55:00,10.65,10.65,10.63,10.63,91600.0,10.5557,10.5557,10.5359,10.5359,91600.0
2007-05-11 09:30:00,10.66,10.72,10.66,10.69,31600.0,10.5656,10.6251,10.5656,10.5953,31600.0
2007-05-11 09:35:00,10.69,10.72,10.69,10.72,19600.0,10.5953,10.6251,10.5953,10.6251,19600.0
2007-05-11 09:40:00,10.71,10.71,10.68,10.68,52800.0,10.6152,10.6152,10.5854,10.5854,52800.0
2007-05-11 09:45:00,10.68,10.7,10.65,10.67,70800.0,10.5854,10.6052,10.5557,10.5755,70800.0
2007-05-11 09:50:00,10.66,10.67,10.65,10.65,60800.0,10.5656,10.5755,10.5557,10.5557,60800.0
2007-05-11 09:55:00,10.65,10.67,10.65,10.66,92000.0,10.5557,10.5755,10.5557,10.5656,92000.0
2007-05-11 10:00:00,10.66,10.67,10.61,10.66,118000.0,10.5656,10.5755,10.516,10.5656,118000.0
2007-05-11 10:05:00,10.66,10.67,10.62,10.63,32400.0,10.5656,10.5755,10.526,10.5359,32400.0
2007-05-11 10:10:00,10.63,10.65,10.61,10.65,49600.0,10.5359,10.5557,10.516,10.5557,49600.0
2007-05-11 10:15:00,10.65,10.66,10.63,10.63,50800.0,10.5557,10.5656,10.5359,10.5359,50800.0
2007-05-11 10:20:00,10.63,10.63,10.62,10.62,13200.0,10.5359,10.5359,10.526,10.526,13200.0
2007-05-11 10:25:00,10.62,10.62,10.6,10.61,18800.0,10.526,10.526,10.5061,10.516,18800.0
2007-05-11 10:30:00,10.6,10.63,10.6,10.63,38800.0,10.5061,10.5359,10.5061,10.5359,38800.0
2007-05-11 10:35:00,10.63,10.64,10.62,10.64,110400.0,10.5359,10.5458,10.526,10.5458,110400.0
2007-05-11 10:40:00,10.63,10.64,10.63,10.63,7600.0,10.5359,10.5458,10.5359,10.5359,7600.0
2007-05-11 10:45:00,10.63,10.63,10.61,10.63,31200.0,10.5359,10.5359,10.516,10.5359,31200.0
2007-05-11 10:50:00,10.63,10.63,10.61,10.61,140800.0,10.5359,10.5359,10.516,10.516,140800.0
2007-05-11 10:55:00,10.62,10.62,10.59,10.59,61600.0,10.526,10.526,10.4962,10.4962,61600.0
2007-05-11 11:00:00,10.59,10.61,10.59,10.6,62800.0,10.4962,10.516,10.4962,10.5061,62800.0
2007-05-11 11:05:00,10.61,10.63,10.6,10.62,94800.0,10.516,10.5359,10.5061,10.526,94800.0
2007-05-11 11:10:00,10.62,10.65,10.62,10.65,89600.0,10.526,10.5557,10.526,10.5557,89600.0
2007-05-11 11:15:00,10.65,10.66,10.64,10.65,28000.0,10.5557,10.5656,10.5458,10.5557,28000.0
2007-05-11 11:20:00,10.64,10.64,10.63,10.63,95600.0,10.5458,10.5458,10.5359,10.5359,95600.0
2007-05-11 11:25:00,10.62,10.63,10.62,10.63,30000.0,10.526,10.5359,10.526,10.5359,30000.0
2007-05-11 11:30:00,10.63,10.66,10.63,10.66,27200.0,10.5359,10.5656,10.5359,10.5656,27200.0
2007-05-11 11:35:00,10.65,10.65,10.62,10.62,44000.0,10.5557,10.5557,10.526,10.526,44000.0
2007-05-11 11:40:00,10.62,10.63,10.62,10.62,42800.0,10.526,10.5359,10.526,10.526,42800.0
2007-05-11 11:45:00,10.62,10.62,10.61,10.61,22400.0,10.526,10.526,10.516,10.516,22400.0
2007-05-11 11:50:00,10.61,10.61,10.6,10.61,17200.0,10.516,10.516,10.5061,10.516,17200.0
2007-05-11 11:55:00,10.61,10.62,10.61,10.62,11600.0,10.516,10.526,10.516,10.526,11600.0
2007-05-11 12:00:00,10.62,10.62,10.62,10.62,8000.0,10.526,10.526,10.526,10.526,8000.0
2007-05-11 12:05:00,10.62,10.62,10.59,10.59,30000.0,10.526,10.526,10.4962,10.4962,30000.0
2007-05-11 12:10:00,10.59,10.6,10.59,10.6,22400.0,10.4962,10.5061,10.4962,10.5061,22400.0
2007-05-11 12:15:00,10.6,10.62,10.6,10.61,17600.0,10.5061,10.526,10.5061,10.516,17600.0
2007-05-11 12:20:00,10.61,10.61,10.6,10.61,74400.0,10.516,10.516,10.5061,10.516,74400.0
2007-05-11 12:25:00,10.61,10.61,10.6,10.6,28000.0,10.516,10.516,10.5061,10.5061,28000.0
2007-05-11 12:30:00,10.6,10.63,10.6,10.62,37600.0,10.5061,10.5359,10.5061,10.526,37600.0
2007-05-11 12:35:00,10.61,10.62,10.61,10.61,20000.0,10.516,10.526,10.516,10.516,20000.0
2007-05-11 12:40:00,10.61,10.62,10.61,10.62,22000.0,10.516,10.526,10.516,10.526,22000.0
2007-05-11 12:45:00,10.61,10.61,10.6,10.6,23200.0,10.516,10.516,10.5061,10.5061,23200.0
2007-05-11 12:50:00,10.6,10.61,10.6,10.61,124800.0,10.5061,10.516,10.5061,10.516,124800.0
2007-05-11 12:55:00,10.61,10.62,10.61,10.62,18800.0,10.516,10.526,10.516,10.526,18800.0
2007-05-11 13:00:00,10.62,10.63,10.62,10.63,12800.0,10.526,10.5359,10.526,10.5359,12800.0
2007-05-11 13:05:00,10.63,10.63,10.62,10.62,39200.0,10.5359,10.5359,10.526,10.526,39200.0
2007-05-11 13:10:00,10.61,10.62,10.61,10.61,31200.0,10.516,10.526,10.516,10.516,31200.0
2007-05-11 13:15:00,10.61,10.61,10.61,10.61,28000.0,10.516,10.516,10.516,10.516,28000.0
2007-05-11 13:20:00,10.61,10.63,10.61,10.63,70000.0,10.516,10.5359,10.516,10.5359,70000.0
2007-05-11 13:25:00,10.63,10.63,10.63,10.63,26000.0,10.5359,10.5359,10.5359,10.5359,26000.0
2007-05-11 13:30:00,10.63,10.63,10.62,10.62,19600.0,10.5359,10.5359,10.526,10.526,19600.0
2007-05-11 13:35:00,10.63,10.63,10.61,10.61,24400.0,10.5359,10.5359,10.516,10.516,24400.0
2007-05-11 13:40:00,10.62,10.63,10.61,10.63,469200.0,10.526,10.5359,10.516,10.5359,469200.0
2007-05-11 13:45:00,10.62,10.62,10.62,10.62,13600.0,10.526,10.526,10.526,10.526,13600.0
2007-05-11 13:50:00,10.63,10.63,10.62,10.62,10400.0,10.5359,10.5359,10.526,10.526,10400.0
2007-05-11 13:55:00,10.62,10.62,10.61,10.61,19200.0,10.526,10.526,10.516,10.516,19200.0
2007-05-11 14:00:00,10.62,10.62,10.61,10.62,10000.0,10.526,10.526,10.516,10.526,10000.0
2007-05-11 14:05:00,10.61,10.62,10.61,10.62,17600.0,10.516,10.526,10.516,10.526,17600.0
2007-05-11 14:10:00,10.61,10.62,10.61,10.62,9200.0,10.516,10.526,10.516,10.526,9200.0
2007-05-11 14:15:00,10.62,10.62,10.61,10.61,27600.0,10.526,10.526,10.516,10.516,27600.0
2007-05-11 14:20:00,10.61,10.61,10.6,10.61,18000.0,10.516,10.516,10.5061,10.516,18000.0
2007-05-11 14:25:00,10.6,10.61,10.6,10.61,34800.0,10.5061,10.516,10.5061,10.516,34800.0
2007-05-11 14:30:00,10.61,10.62,10.61,10.61,19600.0,10.516,10.526,10.516,10.516,19600.0
2007-05-11 14:35:00,10.61,10.61,10.6,10.61,20400.0,10.516,10.516,10.5061,10.516,20400.0
2007-05-11 14:40:00,10.61,10.64,10.61,10.64,70800.0,10.516,10.5458,10.516,10.5458,70800.0
2007-05-11 14:45:00,10.65,10.65,10.63,10.63,16400.0,10.5557,10.5557,10.5359,10.5359,16400.0
2007-05-11 14:50:00,10.63,10.63,10.6,10.6,23600.0,10.5359,10.5359,10.5061,10.5061,23600.0
2007-05-11 14:55:00,10.6,10.62,10.6,10.61,104000.0,10.5061,10.526,10.5061,10.516,104000.0
2007-05-11 15:00:00,10.61,10.61,10.59,10.59,115600.0,10.516,10.516,10.4962,10.4962,115600.0
2007-05-11 15:05:00,10.6,10.62,10.6,10.62,98400.0,10.5061,10.526,10.5061,10.526,98400.0
2007-05-11 15:10:00,10.62,10.62,10.62,10.62,18000.0,10.526,10.526,10.526,10.526,18000.0
2007-05-11 15:15:00,10.62,10.62,10.61,10.61,24000.0,10.526,10.526,10.516,10.516,24000.0
2007-05-11 15:20:00,10.62,10.62,10.61,10.62,48400.0,10.526,10.526,10.516,10.526,48400.0
2007-05-11 15:25:00,10.61,10.62,10.6,10.61,153600.0,10.516,10.526,10.5061,10.516,153600.0
2007-05-11 15:30:00,10.61,10.61,10.61,10.61,66800.0,10.516,10.516,10.516,10.516,66800.0
2007-05-11 15:35:00,10.61,10.62,10.61,10.61,66400.0,10.516,10.526,10.516,10.516,66400.0
2007-05-11 15:40:00,10.61,10.63,10.61,10.63,88800.0,10.516,10.5359,10.516,10.5359,88800.0
2007-05-11 15:45:00,10.63,10.63,10.61,10.61,55600.0,10.5359,10.5359,10.516,10.516,55600.0
2007-05-11 15:50:00,10.61,10.61,10.61,10.61,82800.0,10.516,10.516,10.516,10.516,82800.0
2007-05-11 15:55:00,10.61,10.61,10.61,10.61,108000.0,10.516,10.516,10.516,10.516,108000.0
2007-05-14 09:30:00,10.61,10.65,10.56,10.6,57600.0,10.516,10.5557,10.4665,10.5061,57600.0
2007-05-14 09:35:00,10.59,10.6,10.58,10.6,722400.0,10.4962,10.5061,10.4863,10.5061,722400.0
2007-05-14 09:40:00,10.6,10.66,10.59,10.65,80800.0,10.5061,10.5656,10.4962,10.5557,80800.0
2007-05-14 09:45:00,10.66,10.72,10.66,10.7,94800.0,10.5656,10.6251,10.5656,10.6052,94800.0
2007-05-14 09:50:00,10.69,10.78,10.69,10.75,169200.0,10.5953,10.6845,10.5953,10.6548,169200.0
2007-05-14 09:55:00,10.75,10.95,10.75,10.94,248400.0,10.6548,10.853,10.6548,10.8431,248400.0
2007-05-14 10:00:00,10.94,10.97,10.6,10.96,317600.0,10.8431,10.8729,10.5061,10.8629,317600.0
2007-05-14 10:05:00,10.96,11.08,10.96,11.04,587200.0,10.8629,10.9819,10.8629,10.9422,587200.0
2007-05-14 10:10:00,11.04,11.05,10.98,10.98,327200.0,10.9422,10.9521,10.8828,10.8828,327200.0
2007-05-14 10:15:00,11.0,11.0,10.93,10.94,276800.0,10.9026,10.9026,10.8332,10.8431,276800.0
2007-05-14 10:20:00,10.94,10.99,10.92,10.97,84000.0,10.8431,10.8927,10.8233,10.8729,84000.0
2007-05-14 10:25:00,10.97,11.02,10.91,10.99,147200.0,10.8729,10.9224,10.8134,10.8927,147200.0
2007-05-14 10:30:00,10.97,11.02,10.96,10.98,243200.0,10.8729,10.9224,10.8629,10.8828,243200.0
2007-05-14 10:35:00,10.99,10.99,10.98,10.99,125200.0,10.8927,10.8927,10.8828,10.8927,125200.0
2007-05-14 10:40:00,10.99,11.04,10.99,11.02,120000.0,10.8927,10.9422,10.8927,10.9224,120000.0
2007-05-14 10:45:00,11.01,11.03,11.01,11.02,83200.0,10.9125,10.9323,10.9125,10.9224,83200.0
2007-05-14 10:50:00,11.02,11.03,11.0,11.01,108400.0,10.9224,10.9323,10.9026,10.9125,108400.0
2007-05-14 10:55:00,11.0,11.01,10.95,10.96,116400.0,10.9026,10.9125,10.853,10.8629,116400.0
2007-05-14 11:00:00,10.96,10.98,10.94,10.98,96400.0,10.8629,10.8828,10.8431,10.8828,96400.0
2007-05-14 11:05:00,10.99,11.0,10.98,10.99,27200.0,10.8927,10.9026,10.8828,10.8927,27200.0
2007-05-14 11:10:00,10.99,10.99,10.94,10.94,82800.0,10.8927,10.8927,10.8431,10.8431,82800.0
2007-05-14 11:15:00,10.94,10.95,10.92,10.92,60000.0,10.8431,10.853,10.8233,10.8233,60000.0
2007-05-14 11:20:00,10.93,10.94,10.9,10.92,92000.0,10.8332,10.8431,10.8035,10.8233,92000.0
2007-05-14 11:25:00,10.92,10.92,10.87,10.87,36400.0,10.8233,10.8233,10.7737,10.7737,36400.0
2007-05-14 11:30:00,10.87,10.9,10.83,10.87,170000.0,10.7737,10.8035,10.7341,10.7737,170000.0
2007-05-14 11:35:00,10.87,10.87,10.86,10.87,59600.0,10.7737,10.7737,10.7638,10.7737,59600.0
2007-05-14 11:40:00,10.87,10.87,10.82,10.82,65600.0,10.7737,10.7737,10.7242,10.7242,65600.0
2007-05-14 11:45:00,10.83,10.84,10.82,10.84,78400.0,10.7341,10.744,10.7242,10.744,78400.0
2007-05-14 11:50:00,10.84,10.84,10.81,10.81,54800.0,10.744,10.744,10.7143,10.7143,54800.0
2007-05-14 11:55:00,10.81,10.85,10.79,10.85,95600.0,10.7143,10.7539,10.6944,10.7539,95600.0
2007-05-14 12:00:00,10.84,10.86,10.83,10.84,67200.0,10.744,10.7638,10.7341,10.744,67200.0
2007-05-14 12:05:00,10.84,10.84,10.79,10.81,124000.0,10.744,10.744,10.6944,10.7143,124000.0
2007-05-14 12:10:00,10.81,10.82,10.81,10.82,60800.0,10.7143,10.7242,10.7143,10.7242,60800.0
2007-05-14 12:15:00,10.82,10.89,10.81,10.88,264400.0,10.7242,10.7936,10.7143,10.7836,264400.0
2007-05-14 12:20:00,10.88,10.89,10.85,10.85,44800.0,10.7836,10.7936,10.7539,10.7539,44800.0
2007-05-14 12:25:00,10.85,10.86,10.81,10.82,60400.0,10.7539,10.7638,10.7143,10.7242,60400.0
2007-05-14 12:30:00,10.81,10.84,10.81,10.84,21600.0,10.7143,10.744,10.7143,10.744,21600.0
2007-05-14 12:35:00,10.83,10.85,10.83,10.84,34000.0,10.7341,10.7539,10.7341,10.744,34000.0
2007-05-14 12:40:00,10.84,10.85,10.84,10.85,23200.0,10.744,10.7539,10.744,10.7539,23200.0
2007-05-14 12:45:00,10.85,10.88,10.85,10.87,44400.0,10.7539,10.7836,10.7539,10.7737,44400.0
2007-05-14 12:50:00,10.86,10.87,10.86,10.87,20000.0,10.7638,10.7737,10.7638,10.7737,20000.0
2007-05-14 12:55:00,10.86,10.87,10.86,10.86,21200.0,10.7638,10.7737,10.7638,10.7638,21200.0
2007-05-14 13:00:00,10.86,10.87,10.85,10.85,29200.0,10.7638,10.7737,10.7539,10.7539,29200.0
2007-05-14 13:05:00,10.84,10.86,10.84,10.86,42800.0,10.744,10.7638,10.744,10.7638,42800.0
2007-05-14 13:10:00,10.86,10.87,10.86,10.87,33200.0,10.7638,10.7737,10.7638,10.7737,33200.0
2007-05-14 13:15:00,10.87,10.87,10.86,10.86,18000.0,10.7737,10.7737,10.7638,10.7638,18000.0
2007-05-14 13:20:00,10.85,10.85,10.84,10.84,21600.0,10.7539,10.7539,10.744,10.744,21600.0
2007-05-14 13:25:00,10.84,10.87,10.84,10.86,46000.0,10.744,10.7737,10.744,10.7638,46000.0
2007-05-14 13:30:00,10.86,10.86,10.84,10.84,10000.0,10.7638,10.7638,10.744,10.744,10000.0
2007-05-14 13:35:00,10.84,10.84,10.81,10.81,47600.0,10.744,10.744,10.7143,10.7143,47600.0
2007-05-14 13:40:00,10.83,10.84,10.81,10.82,44400.0,10.7341,10.744,10.7143,10.7242,44400.0
2007-05-14 13:45:00,10.83,10.84,10.81,10.84,64000.0,10.7341,10.744,10.7143,10.744,64000.0
2007-05-14 13:50:00,10.84,10.84,10.83,10.83,8800.0,10.744,10.744,10.7341,10.7341,8800.0
2007-05-14 13:55:00,10.81,10.83,10.81,10.83,15600.0,10.7143,10.7341,10.7143,10.7341,15600.0
2007-05-14 14:00:00,10.81,10.83,10.75,10.76,167600.0,10.7143,10.7341,10.6548,10.6647,167600.0
2007-05-14 14:05:00,10.76,10.78,10.74,10.77,166800.0,10.6647,10.6845,10.6449,10.6746,166800.0
2007-05-14 14:10:00,10.77,10.77,10.76,10.76,12400.0,10.6746,10.6746,10.6647,10.6647,12400.0
2007-05-14 14:15:00,10.76,10.76,10.71,10.74,71200.0,10.6647,10.6647,10.6152,10.6449,71200.0
2007-05-14 14:20:00,10.74,10.76,10.73,10.73,34400.0,10.6449,10.6647,10.635,10.635,34400.0
2007-05-14 14:25:00,10.73,10.74,10.72,10.72,17200.0,10.635,10.6449,10.6251,10.6251,17200.0
2007-05-14 14:30:00,10.72,10.74,10.71,10.74,62000.0,10.6251,10.6449,10.6152,10.6449,62000.0
2007-05-14 14:35:00,10.73,10.75,10.73,10.74,35200.0,10.635,10.6548,10.635,10.6449,35200.0
2007-05-14 14:40:00,10.75,10.76,10.74,10.74,62000.0,10.6548,10.6647,10.6449,10.6449,62000.0
2007-05-14 14:45:00,10.74,10.76,10.74,10.76,33600.0,10.6449,10.6647,10.6449,10.6647,33600.0
2007-05-14 14:50:00,10.76,10.78,10.75,10.75,39600.0,10.6647,10.6845,10.6548,10.6548,39600.0
2007-05-14 14:55:00,10.75,10.75,10.74,10.74,35200.0,10.6548,10.6548,10.6449,10.6449,35200.0
2007-05-14 15:00:00,10.74,10.77,10.73,10.76,38800.0,10.6449,10.6746,10.635,10.6647,38800.0
2007-05-14 15:05:00,10.76,10.76,10.73,10.76,48000.0,10.6647,10.6647,10.635,10.6647,48000.0
2007-05-14 15:10:00,10.75,10.75,10.74,10.74,18800.0,10.6548,10.6548,10.6449,10.6449,18800.0
2007-05-14 15:15:00,10.74,10.75,10.73,10.74,26800.0,10.6449,10.6548,10.635,10.6449,26800.0
2007-05-14 15:20:00,10.74,10.8,10.74,10.78,78800.0,10.6449,10.7044,10.6449,10.6845,78800.0
2007-05-14 15:25:00,10.77,10.78,10.77,10.78,46400.0,10.6746,10.6845,10.6746,10.6845,46400.0
2007-05-14 15:30:00,10.78,10.81,10.78,10.81,87200.0,10.6845,10.7143,10.6845,10.7143,87200.0
2007-05-14 15:35:00,10.8,10.83,10.8,10.82,186400.0,10.7044,10.7341,10.7044,10.7242,186400.0
2007-05-14 15:40:00,10.82,10.82,10.8,10.8,114400.0,10.7242,10.7242,10.7044,10.7044,114400.0
2007-05-14 15:45:00,10.79,10.8,10.77,10.78,115600.0,10.6944,10.7044,10.6746,10.6845,115600.0
2007-05-14 15:50:00,10.78,10.82,10.78,10.79,108000.0,10.6845,10.7242,10.6845,10.6944,108000.0
2007-05-14 15:55:00,10.78,10.78,10.75,10.78,85600.0,10.6845,10.6845,10.6548,10.6845,85600.0
2007-05-15 09:30:00,10.81,10.9,10.81,10.87,69200.0,10.7143,10.8035,10.7143,10.7737,69200.0
2007-05-15 09:35:00,10.86,11.08,10.86,10.93,220000.0,10.7638,10.9819,10.7638,10.8332,220000.0
2007-05-15 09:40:00,10.93,10.96,10.91,10.93,63600.0,10.8332,10.8629,10.8134,10.8332,63600.0
2007-05-15 09:45:00,10.93,10.93,10.88,10.88,63200.0,10.8332,10.8332,10.7836,10.7836,63200.0
2007-05-15 09:50:00,10.88,10.91,10.86,10.91,97200.0,10.7836,10.8134,10.7638,10.8134,97200.0
2007-05-15 09:55:00,10.9,10.99,10.87,10.89,296400.0,10.8035,10.8927,10.7737,10.7936,296400.0
2007-05-15 10:00:00,10.88,10.91,10.84,10.86,159600.0,10.7836,10.8134,10.744,10.7638,159600.0
2007-05-15 10:05:00,10.85,10.91,10.85,10.88,99200.0,10.7539,10.8134,10.7539,10.7836,99200.0
2007-05-15 10:10:00,10.88,10.9,10.88,10.89,40800.0,10.7836,10.8035,10.7836,10.7936,40800.0
2007-05-15 10:15:00,10.89,10.9,10.84,10.86,46800.0,10.7936,10.8035,10.744,10.7638,46800.0
2007-05-15 10:20:00,10.86,10.88,10.84,10.86,171200.0,10.7638,10.7836,10.744,10.7638,171200.0
2007-05-15 10:25:00,10.86,10.86,10.84,10.85,15600.0,10.7638,10.7638,10.744,10.7539,15600.0
2007-05-15 10:30:00,10.84,10.88,10.84,10.84,48400.0,10.744,10.7836,10.744,10.744,48400.0
2007-05-15 10:35:00,10.84,10.84,10.84,10.84,12800.0,10.744,10.744,10.744,10.744,12800.0
2007-05-15 10:40:00,10.84,10.84,10.84,10.84,8800.0,10.744,10.744,10.744,10.744,8800.0
2007-05-15 10:45:00,10.84,10.84,10.82,10.83,50400.0,10.744,10.744,10.7242,10.7341,50400.0
2007-05-15 10:50:00,10.83,10.83,10.79,10.79,73200.0,10.7341,10.7341,10.6944,10.6944,73200.0
2007-05-15 10:55:00,10.8,10.81,10.78,10.78,81200.0,10.7044,10.7143,10.6845,10.6845,81200.0
2007-05-15 11:00:00,10.77,10.8,10.76,10.8,66000.0,10.6746,10.7044,10.6647,10.7044,66000.0
2007-05-15 11:05:00,10.8,10.8,10.8,10.8,14800.0,10.7044,10.7044,10.7044,10.7044,14800.0
2007-05-15 11:10:00,10.79,10.8,10.78,10.8,30000.0,10.6944,10.7044,10.6845,10.7044,30000.0
2007-05-15 11:15:00,10.79,10.8,10.79,10.79,53600.0,10.6944,10.7044,10.6944,10.6944,53600.0
2007-05-15 11:20:00,10.8,10.8,10.79,10.8,38800.0,10.7044,10.7044,10.6944,10.7044,38800.0
2007-05-15 11:25:00,10.8,10.81,10.78,10.8,24000.0,10.7044,10.7143,10.6845,10.7044,24000.0
2007-05-15 11:30:00,10.8,10.8,10.79,10.8,10400.0,10.7044,10.7044,10.6944,10.7044,10400.0
2007-05-15 11:35:00,10.8,10.84,10.8,10.84,59200.0,10.7044,10.744,10.7044,10.744,59200.0
2007-05-15 11:40:00,10.84,10.85,10.84,10.85,23200.0,10.744,10.7539,10.744,10.7539,23200.0
2007-05-15 11:45:00,10.85,10.85,10.84,10.85,22800.0,10.7539,10.7539,10.744,10.7539,22800.0
2007-05-15 11:50:00,10.85,10.85,10.81,10.82,22400.0,10.7539,10.7539,10.7143,10.7242,22400.0
2007-05-15 11:55:00,10.81,10.82,10.79,10.81,54000.0,10.7143,10.7242,10.6944,10.7143,54000.0
2007-05-15 12:00:00,10.8,10.8,10.79,10.79,6400.0,10.7044,10.7044,10.6944,10.6944,6400.0
2007-05-15 12:05:00,10.79,10.8,10.79,10.79,15600.0,10.6944,10.7044,10.6944,10.6944,15600.0
2007-05-15 12:10:00,10.8,10.84,10.8,10.83,28800.0,10.7044,10.744,10.7044,10.7341,28800.0
2007-05-15 12:15:00,10.83,10.85,10.81,10.85,64800.0,10.7341,10.7539,10.7143,10.7539,64800.0
2007-05-15 12:20:00,10.85,10.86,10.85,10.85,49200.0,10.7539,10.7638,10.7539,10.7539,49200.0
2007-05-15 12:25:00,10.85,10.86,10.85,10.86,46800.0,10.7539,10.7638,10.7539,10.7638,46800.0
2007-05-15 12:30:00,10.86,10.88,10.86,10.86,77200.0,10.7638,10.7836,10.7638,10.7638,77200.0
2007-05-15 12:35:00,10.86,10.9,10.86,10.9,50800.0,10.7638,10.8035,10.7638,10.8035,50800.0
2007-05-15 12:40:00,10.9,10.92,10.9,10.91,86400.0,10.8035,10.8233,10.8035,10.8134,86400.0
2007-05-15 12:45:00,10.91,10.94,10.9,10.94,116400.0,10.8134,10.8431,10.8035,10.8431,116400.0
2007-05-15 12:50:00,10.93,10.95,10.93,10.95,84800.0,10.8332,10.853,10.8332,10.853,84800.0
2007-05-15 12:55:00,10.96,10.98,10.95,10.98,81600.0,10.8629,10.8828,10.853,10.8828,81600.0
2007-05-15 13:00:00,10.97,10.99,10.96,10.96,144800.0,10.8729,10.8927,10.8629,10.8629,144800.0
2007-05-15 13:05:00,10.97,10.99,10.95,10.98,78000.0,10.8729,10.8927,10.853,10.8828,78000.0
2007-05-15 13:10:00,10.98,10.98,10.97,10.97,45200.0,10.8828,10.8828,10.8729,10.8729,45200.0
2007-05-15 13:15:00,10.98,10.99,10.97,10.99,56000.0,10.8828,10.8927,10.8729,10.8927,56000.0
2007-05-15 13:20:00,10.99,11.01,10.98,10.98,274400.0,10.8927,10.9125,10.8828,10.8828,274400.0
2007-05-15 13:25:00,10.99,11.04,10.98,11.04,324800.0,10.8927,10.9422,10.8828,10.9422,324800.0
2007-05-15 13:30:00,11.04,11.1,11.02,11.02,452000.0,10.9422,11.0017,10.9224,10.9224,452000.0
2007-05-15 13:35:00,11.02,11.06,10.99,11.03,293600.0,10.9224,10.9621,10.8927,10.9323,293600.0
2007-05-15 13:40:00,11.05,11.05,10.99,11.01,168800.0,10.9521,10.9521,10.8927,10.9125,168800.0
2007-05-15 13:45:00,11.01,11.01,10.98,10.98,132000.0,10.9125,10.9125,10.8828,10.8828,132000.0
2007-05-15 13:50:00,10.99,11.02,10.98,11.0,87600.0,10.8927,10.9224,10.8828,10.9026,87600.0
2007-05-15 13:55:00,11.0,11.02,11.0,11.02,27600.0,10.9026,10.9224,10.9026,10.9224,27600.0
2007-05-15 14:00:00,11.02,11.03,11.01,11.01,43600.0,10.9224,10.9323,10.9125,10.9125,43600.0
2007-05-15 14:05:00,11.01,11.04,11.01,11.04,84400.0,10.9125,10.9422,10.9125,10.9422,84400.0
2007-05-15 14:10:00,11.04,11.04,11.0,11.04,82400.0,10.9422,10.9422,10.9026,10.9422,82400.0
2007-05-15 14:15:00,11.04,11.05,11.03,11.04,87600.0,10.9422,10.9521,10.9323,10.9422,87600.0
2007-05-15 14:20:00,11.04,11.05,11.03,11.05,199200.0,10.9422,10.9521,10.9323,10.9521,199200.0
2007-05-15 14:25:00,11.05,11.06,11.04,11.06,78800.0,10.9521,10.9621,10.9422,10.9621,78800.0
2007-05-15 14:30:00,11.06,11.09,11.06,11.08,88800.0,10.9621,10.9918,10.9621,10.9819,88800.0
2007-05-15 14:35:00,11.08,11.08,11.03,11.03,52800.0,10.9819,10.9819,10.9323,10.9323,52800.0
2007-05-15 14:40:00,11.03,11.06,11.03,11.04,92800.0,10.9323,10.9621,10.9323,10.9422,92800.0
2007-05-15 14:45:00,11.04,11.04,11.0,11.01,151600.0,10.9422,10.9422,10.9026,10.9125,151600.0
2007-05-15 14:50:00,11.01,11.07,11.01,11.05,96000.0,10.9125,10.972,10.9125,10.9521,96000.0
2007-05-15 14:55:00,11.05,11.06,11.03,11.06,66400.0,10.9521,10.9621,10.9323,10.9621,66400.0
2007-05-15 15:00:00,11.06,11.06,11.04,11.04,31200.0,10.9621,10.9621,10.9422,10.9422,31200.0
2007-05-15 15:05:00,11.04,11.06,11.03,11.06,74000.0,10.9422,10.9621,10.9323,10.9621,74000.0
2007-05-15 15:10:00,11.06,11.06,11.02,11.02,99600.0,10.9621,10.9621,10.9224,10.9224,99600.0
2007-05-15 15:15:00,11.02,11.03,11.02,11.02,122800.0,10.9224,10.9323,10.9224,10.9224,122800.0
2007-05-15 15:20:00,11.02,11.04,11.01,11.02,184800.0,10.9224,10.9422,10.9125,10.9224,184800.0
2007-05-15 15:25:00,11.02,11.04,11.01,11.03,100400.0,10.9224,10.9422,10.9125,10.9323,100400.0
2007-05-15 15:30:00,11.03,11.04,11.01,11.03,154800.0,10.9323,10.9422,10.9125,10.9323,154800.0
2007-05-15 15:35:00,11.03,11.03,11.02,11.02,127200.0,10.9323,10.9323,10.9224,10.9224,127200.0
2007-05-15 15:40:00,11.02,11.03,11.02,11.03,184400.0,10.9224,10.9323,10.9224,10.9323,184400.0
2007-05-15 15:45:00,11.03,11.04,11.02,11.04,183200.0,10.9323,10.9422,10.9224,10.9422,183200.0
2007-05-15 15:50:00,11.04,11.04,11.02,11.03,198000.0,10.9422,10.9422,10.9224,10.9323,198000.0
2007-05-15 15:55:00,11.03,11.04,11.03,11.04,174000.0,10.9323,10.9422,10.9323,10.9422,174000.0
2007-05-16 09:30:00,11.1,11.22,11.08,11.17,250400.0,11.0017,11.1206,10.9819,11.0711,250400.0
2007-05-16 09:35:00,11.17,11.36,11.16,11.35,448400.0,11.0711,11.2594,11.0612,11.2495,448400.0
2007-05-16 09:40:00,11.35,11.56,11.29,11.35,418800.0,11.2495,11.4576,11.19,11.2495,418800.0
2007-05-16 09:45:00,11.34,11.4,11.34,11.37,294400.0,11.2396,11.299,11.2396,11.2693,294400.0
2007-05-16 09:50:00,11.37,11.41,11.35,11.4,233200.0,11.2693,11.309,11.2495,11.299,233200.0
2007-05-16 09:55:00,11.4,11.41,11.35,11.36,158000.0,11.299,11.309,11.2495,11.2594,158000.0
2007-05-16 10:00:00,11.37,11.44,11.36,11.44,329600.0,11.2693,11.3387,11.2594,11.3387,329600.0
2007-05-16 10:05:00,11.44,11.44,11.35,11.38,284400.0,11.3387,11.3387,11.2495,11.2792,284400.0
2007-05-16 10:10:00,11.38,11.38,11.3,11.33,244400.0,11.2792,11.2792,11.1999,11.2297,244400.0
2007-05-16 10:15:00,11.33,11.33,11.3,11.31,213200.0,11.2297,11.2297,11.1999,11.2098,213200.0
2007-05-16 10:20:00,11.31,11.32,11.29,11.29,334800.0,11.2098,11.2198,11.19,11.19,334800.0
2007-05-16 10:25:00,11.29,11.31,11.29,11.31,226400.0,11.19,11.2098,11.19,11.2098,226400.0
2007-05-16 10:30:00,11.31,11.33,11.28,11.32,236800.0,11.2098,11.2297,11.1801,11.2198,236800.0
2007-05-16 10:35:00,11.32,11.32,11.31,11.31,141600.0,11.2198,11.2198,11.2098,11.2098,141600.0
2007-05-16 10:40:00,11.31,11.31,11.28,11.29,137200.0,11.2098,11.2098,11.1801,11.19,137200.0
2007-05-16 10:45:00,11.28,11.29,11.25,11.26,175200.0,11.1801,11.19,11.1504,11.1603,175200.0
2007-05-16 10:50:00,11.26,11.27,11.22,11.23,306400.0,11.1603,11.1702,11.1206,11.1306,306400.0
2007-05-16 10:55:00,11.23,11.23,11.22,11.23,48800.0,11.1306,11.1306,11.1206,11.1306,48800.0
2007-05-16 11:00:00,11.23,11.23,11.18,11.2,143200.0,11.1306,11.1306,11.081,11.1008,143200.0
2007-05-16 11:05:00,11.2,11.2,11.14,11.14,82800.0,11.1008,11.1008,11.0413,11.0413,82800.0
2007-05-16 11:10:00,11.13,11.18,11.11,11.16,268000.0,11.0314,11.081,11.0116,11.0612,268000.0
2007-05-16 11:15:00,11.16,11.18,11.15,11.16,149600.0,11.0612,11.081,11.0513,11.0612,149600.0
2007-05-16 11:20:00,11.17,11.21,11.17,11.2,115600.0,11.0711,11.1107,11.0711,11.1008,115600.0
2007-05-16 11:25:00,11.19,11.19,11.15,11.17,99600.0,11.0909,11.0909,11.0513,11.0711,99600.0
2007-05-16 11:30:00,11.17,11.18,11.14,11.15,61200.0,11.0711,11.081,11.0413,11.0513,61200.0
2007-05-16 11:35:00,11.14,11.16,11.1,11.12,198800.0,11.0413,11.0612,11.0017,11.0215,198800.0
2007-05-16 11:40:00,11.12,11.14,11.1,11.13,147600.0,11.0215,11.0413,11.0017,11.0314,147600.0
2007-05-16 11:45:00,11.13,11.13,11.09,11.11,200800.0,11.0314,11.0314,10.9918,11.0116,200800.0
2007-05-16 11:50:00,11.11,11.13,11.09,11.13,80400.0,11.0116,11.0314,10.9918,11.0314,80400.0
2007-05-16 11:55:00,11.13,11.15,11.11,11.12,62000.0,11.0314,11.0513,11.0116,11.0215,62000.0
2007-05-16 12:00:00,11.12,11.12,11.09,11.1,208000.0,11.0215,11.0215,10.9918,11.0017,208000.0
2007-05-16 12:05:00,11.09,11.09,11.04,11.09,167200.0,10.9918,10.9918,10.9422,10.9918,167200.0
2007-05-16 12:10:00,11.09,11.13,11.08,11.13,122800.0,10.9918,11.0314,10.9819,11.0314,122800.0
2007-05-16 12:15:00,11.13,11.18,11.12,11.13,193200.0,11.0314,11.081,11.0215,11.0314,193200.0
2007-05-16 12:20:00,11.13,11.14,11.13,11.13,133600.0,11.0314,11.0413,11.0314,11.0314,133600.0
2007-05-16 12:25:00,11.13,11.13,11.1,11.11,106400.0,11.0314,11.0314,11.0017,11.0116,106400.0
2007-05-16 12:30:00,11.11,11.14,11.08,11.14,103200.0,11.0116,11.0413,10.9819,11.0413,103200.0
2007-05-16 12:35:00,11.13,11.13,11.1,11.1,66800.0,11.0314,11.0314,11.0017,11.0017,66800.0
2007-05-16 12:40:00,11.1,11.1,11.05,11.07,113200.0,11.0017,11.0017,10.9521,10.972,113200.0
2007-05-16 12:45:00,11.07,11.09,11.05,11.05,100000.0,10.972,10.9918,10.9521,10.9521,100000.0
2007-05-16 12:50:00,11.05,11.08,11.04,11.05,69200.0,10.9521,10.9819,10.9422,10.9521,69200.0
2007-05-16 12:55:00,11.05,11.06,11.04,11.06,88000.0,10.9521,10.9621,10.9422,10.9621,88000.0
2007-05-16 13:00:00,11.06,11.07,11.04,11.06,55200.0,10.9621,10.972,10.9422,10.9621,55200.0
2007-05-16 13:05:00,11.06,11.08,11.05,11.08,99600.0,10.9621,10.9819,10.9521,10.9819,99600.0
2007-05-16 13:10:00,11.08,11.08,11.06,11.07,30000.0,10.9819,10.9819,10.9621,10.972,30000.0
2007-05-16 13:15:00,11.07,11.1,11.06,11.09,45200.0,10.972,11.0017,10.9621,10.9918,45200.0
2007-05-16 13:20:00,11.08,11.11,11.08,11.11,43600.0,10.9819,11.0116,10.9819,11.0116,43600.0
2007-05-16 13:25:00,11.1,11.11,11.09,11.11,36000.0,11.0017,11.0116,10.9918,11.0116,36000.0
2007-05-16 13:30:00,11.11,11.11,11.11,11.11,63200.0,11.0116,11.0116,11.0116,11.0116,63200.0
2007-05-16 13:35:00,11.11,11.14,11.11,11.13,70800.0,11.0116,11.0413,11.0116,11.0314,70800.0
2007-05-16 13:40:00,11.13,11.15,11.13,11.15,46000.0,11.0314,11.0513,11.0314,11.0513,46000.0
2007-05-16 13:45:00,11.14,11.15,11.13,11.14,93200.0,11.0413,11.0513,11.0314,11.0413,93200.0
2007-05-16 13:50:00,11.14,11.19,11.13,11.19,127600.0,11.0413,11.0909,11.0314,11.0909,127600.0
2007-05-16 13:55:00,11.19,11.2,11.18,11.19,80000.0,11.0909,11.1008,11.081,11.0909,80000.0
2007-05-16 14:00:00,11.19,11.19,11.16,11.18,24400.0,11.0909,11.0909,11.0612,11.081,24400.0
2007-05-16 14:05:00,11.17,11.21,11.17,11.21,124000.0,11.0711,11.1107,11.0711,11.1107,124000.0
2007-05-16 14:10:00,11.2,11.27,11.2,11.26,251600.0,11.1008,11.1702,11.1008,11.1603,251600.0
2007-05-16 14:15:00,11.25,11.26,11.22,11.25,192000.0,11.1504,11.1603,11.1206,11.1504,192000.0
2007-05-16 14:20:00,11.25,11.27,11.23,11.24,197600.0,11.1504,11.1702,11.1306,11.1405,197600.0
2007-05-16 14:25:00,11.24,11.25,11.21,11.23,143200.0,11.1405,11.1504,11.1107,11.1306,143200.0
2007-05-16 14:30:00,11.23,11.25,11.22,11.24,122800.0,11.1306,11.1504,11.1206,11.1405,122800.0
2007-05-16 14:35:00,11.24,11.25,11.22,11.24,156000.0,11.1405,11.1504,11.1206,11.1405,156000.0
2007-05-16 14:40:00,11.24,11.28,11.24,11.25,108000.0,11.1405,11.1801,11.1405,11.1504,108000.0
2007-05-16 14:45:00,11.25,11.25,11.23,11.24,142400.0,11.1504,11.1504,11.1306,11.1405,142400.0
2007-05-16 14:50:00,11.24,11.27,11.24,11.25,123600.0,11.1405,11.1702,11.1405,11.1504,123600.0
2007-05-16 14:55:00,11.25,11.27,11.24,11.25,138400.0,11.1504,11.1702,11.1405,11.1504,138400.0
2007-05-16 15:00:00,11.25,11.27,11.24,11.24,140000.0,11.1504,11.1702,11.1405,11.1405,140000.0
2007-05-16 15:05:00,11.24,11.27,11.24,11.26,198400.0,11.1405,11.1702,11.1405,11.1603,198400.0
2007-05-16 15:10:00,11.25,11.31,11.25,11.31,306800.0,11.1504,11.2098,11.1504,11.2098,306800.0
2007-05-16 15:15:00,11.31,11.31,11.28,11.29,238800.0,11.2098,11.2098,11.1801,11.19,238800.0
2007-05-16 15:20:00,11.29,11.29,11.25,11.26,306400.0,11.19,11.19,11.1504,11.1603,306400.0
2007-05-16 15:25:00,11.26,11.31,11.26,11.3,236800.0,11.1603,11.2098,11.1603,11.1999,236800.0
2007-05-16 15:30:00,11.29,11.3,11.26,11.27,244800.0,11.19,11.1999,11.1603,11.1702,244800.0
2007-05-16 15:35:00,11.27,11.29,11.24,11.24,152000.0,11.1702,11.19,11.1405,11.1405,152000.0
2007-05-16 15:40:00,11.24,11.3,11.24,11.27,315600.0,11.1405,11.1999,11.1405,11.1702,315600.0
2007-05-16 15:45:00,11.27,11.3,11.26,11.29,198400.0,11.1702,11.1999,11.1603,11.19,198400.0
2007-05-16 15:50:00,11.28,11.32,11.27,11.32,382800.0,11.1801,11.2198,11.1702,11.2198,382800.0
2007-05-16 15:55:00,11.32,11.35,11.29,11.31,388400.0,11.2198,11.2495,11.19,11.2098,388400.0
2007-05-17 09:30:00,11.19,11.19,10.9,11.03,1321600.0,11.0909,11.0909,10.8035,10.9323,1321600.0
2007-05-17 09:35:00,11.03,11.03,10.86,10.9,574400.0,10.9323,10.9323,10.7638,10.8035,574400.0
2007-05-17 09:40:00,10.9,10.94,10.87,10.9,610400.0,10.8035,10.8431,10.7737,10.8035,610400.0
2007-05-17 09:45:00,10.9,10.91,10.8,10.81,589200.0,10.8035,10.8134,10.7044,10.7143,589200.0
2007-05-17 09:50:00,10.81,10.83,10.71,10.71,615200.0,10.7143,10.7341,10.6152,10.6152,615200.0
2007-05-17 09:55:00,10.7,10.74,10.59,10.67,701200.0,10.6052,10.6449,10.4962,10.5755,701200.0
2007-05-17 10:00:00,10.65,10.71,10.63,10.64,604400.0,10.5557,10.6152,10.5359,10.5458,604400.0
2007-05-17 10:05:00,10.64,10.68,10.64,10.65,557200.0,10.5458,10.5854,10.5458,10.5557,557200.0
2007-05-17 10:10:00,10.65,10.67,10.61,10.61,796800.0,10.5557,10.5755,10.516,10.516,796800.0
2007-05-17 10:15:00,10.61,10.66,10.6,10.61,902400.0,10.516,10.5656,10.5061,10.516,902400.0
2007-05-17 10:20:00,10.61,10.65,10.61,10.65,360800.0,10.516,10.5557,10.516,10.5557,360800.0
2007-05-17 10:25:00,10.65,10.75,10.63,10.68,681600.0,10.5557,10.6548,10.5359,10.5854,681600.0
2007-05-17 10:30:00,10.68,10.71,10.65,10.69,317200.0,10.5854,10.6152,10.5557,10.5953,317200.0
2007-05-17 10:35:00,10.7,10.7,10.63,10.67,293600.0,10.6052,10.6052,10.5359,10.5755,293600.0
2007-05-17 10:40:00,10.66,10.7,10.64,10.67,287600.0,10.5656,10.6052,10.5458,10.5755,287600.0
2007-05-17 10:45:00,10.66,10.69,10.63,10.66,200000.0,10.5656,10.5953,10.5359,10.5656,200000.0
2007-05-17 10:50:00,10.66,10.68,10.63,10.65,209600.0,10.5656,10.5854,10.5359,10.5557,209600.0
2007-05-17 10:55:00,10.65,10.67,10.64,10.67,120400.0,10.5557,10.5755,10.5458,10.5755,120400.0
2007-05-17 11:00:00,10.67,10.72,10.65,10.7,205600.0,10.5755,10.6251,10.5557,10.6052,205600.0
2007-05-17 11:05:00,10.7,10.8,10.7,10.77,314400.0,10.6052,10.7044,10.6052,10.6746,314400.0
2007-05-17 11:10:00,10.77,10.79,10.71,10.75,267200.0,10.6746,10.6944,10.6152,10.6548,267200.0
2007-05-17 11:15:00,10.75,10.84,10.75,10.83,173200.0,10.6548,10.744,10.6548,10.7341,173200.0
2007-05-17 11:20:00,10.82,10.84,10.74,10.79,236000.0,10.7242,10.744,10.6449,10.6944,236000.0
2007-05-17 11:25:00,10.78,10.81,10.76,10.81,200400.0,10.6845,10.7143,10.6647,10.7143,200400.0
2007-05-17 11:30:00,10.81,10.83,10.78,10.82,148000.0,10.7143,10.7341,10.6845,10.7242,148000.0
2007-05-17 11:35:00,10.83,10.87,10.81,10.86,262400.0,10.7341,10.7737,10.7143,10.7638,262400.0
2007-05-17 11:40:00,10.86,10.89,10.85,10.87,451600.0,10.7638,10.7936,10.7539,10.7737,451600.0
2007-05-17 11:45:00,10.88,10.9,10.86,10.88,463600.0,10.7836,10.8035,10.7638,10.7836,463600.0
2007-05-17 11:50:00,10.87,10.88,10.86,10.88,189600.0,10.7737,10.7836,10.7638,10.7836,189600.0
2007-05-17 11:55:00,10.88,10.88,10.87,10.88,86400.0,10.7836,10.7836,10.7737,10.7836,86400.0
2007-05-17 12:00:00,10.88,10.89,10.87,10.89,114800.0,10.7836,10.7936,10.7737,10.7936,114800.0
2007-05-17 12:05:00,10.88,10.91,10.88,10.91,259200.0,10.7836,10.8134,10.7836,10.8134,259200.0
2007-05-17 12:10:00,10.91,10.92,10.89,10.92,164400.0,10.8134,10.8233,10.7936,10.8233,164400.0
2007-05-17 12:15:00,10.92,10.94,10.88,10.91,147200.0,10.8233,10.8431,10.7836,10.8134,147200.0
2007-05-17 12:20:00,10.91,10.93,10.86,10.89,134400.0,10.8134,10.8332,10.7638,10.7936,134400.0
2007-05-17 12:25:00,10.89,10.9,10.88,10.9,54800.0,10.7936,10.8035,10.7836,10.8035,54800.0
2007-05-17 12:30:00,10.9,10.9,10.87,10.88,77600.0,10.8035,10.8035,10.7737,10.7836,77600.0
2007-05-17 12:35:00,10.88,10.89,10.86,10.88,250400.0,10.7836,10.7936,10.7638,10.7836,250400.0
2007-05-17 12:40:00,10.88,10.89,10.87,10.88,149200.0,10.7836,10.7936,10.7737,10.7836,149200.0
2007-05-17 12:45:00,10.88,10.89,10.88,10.88,151600.0,10.7836,10.7936,10.7836,10.7836,151600.0
2007-05-17 12:50:00,10.88,10.89,10.87,10.89,141600.0,10.7836,10.7936,10.7737,10.7936,141600.0
2007-05-17 12:55:00,10.88,10.88,10.86,10.88,55200.0,10.7836,10.7836,10.7638,10.7836,55200.0
2007-05-17 13:00:00,10.88,10.88,10.86,10.88,130800.0,10.7836,10.7836,10.7638,10.7836,130800.0
2007-05-17 13:05:00,10.88,10.89,10.87,10.88,103600.0,10.7836,10.7936,10.7737,10.7836,103600.0
2007-05-17 13:10:00,10.88,10.9,10.87,10.88,98400.0,10.7836,10.8035,10.7737,10.7836,98400.0
2007-05-17 13:15:00,10.87,10.88,10.87,10.88,90400.0,10.7737,10.7836,10.7737,10.7836,90400.0
2007-05-17 13:20:00,10.88,10.88,10.87,10.88,62800.0,10.7836,10.7836,10.7737,10.7836,62800.0
2007-05-17 13:25:00,10.88,10.88,10.87,10.87,55600.0,10.7836,10.7836,10.7737,10.7737,55600.0
2007-05-17 13:30:00,10.87,10.88,10.87,10.88,54000.0,10.7737,10.7836,10.7737,10.7836,54000.0
2007-05-17 13:35:00,10.88,10.9,10.85,10.85,182000.0,10.7836,10.8035,10.7539,10.7539,182000.0
2007-05-17 13:40:00,10.85,10.85,10.81,10.85,189200.0,10.7539,10.7539,10.7143,10.7539,189200.0
2007-05-17 13:45:00,10.84,10.85,10.81,10.81,48400.0,10.744,10.7539,10.7143,10.7143,48400.0
2007-05-17 13:50:00,10.81,10.81,10.79,10.8,59600.0,10.7143,10.7143,10.6944,10.7044,59600.0
2007-05-17 13:55:00,10.79,10.81,10.79,10.81,41600.0,10.6944,10.7143,10.6944,10.7143,41600.0
2007-05-17 14:00:00,10.81,10.81,10.79,10.79,49200.0,10.7143,10.7143,10.6944,10.6944,49200.0
2007-05-17 14:05:00,10.79,10.8,10.79,10.8,75200.0,10.6944,10.7044,10.6944,10.7044,75200.0
2007-05-17 14:10:00,10.8,10.8,10.79,10.8,93200.0,10.7044,10.7044,10.6944,10.7044,93200.0
2007-05-17 14:15:00,10.8,10.83,10.8,10.83,154400.0,10.7044,10.7341,10.7044,10.7341,154400.0
2007-05-17 14:20:00,10.83,10.83,10.81,10.82,49200.0,10.7341,10.7341,10.7143,10.7242,49200.0
2007-05-17 14:25:00,10.82,10.82,10.81,10.82,51600.0,10.7242,10.7242,10.7143,10.7242,51600.0
2007-05-17 14:30:00,10.82,10.83,10.79,10.81,86000.0,10.7242,10.7341,10.6944,10.7143,86000.0
2007-05-17 14:35:00,10.81,10.82,10.81,10.81,160400.0,10.7143,10.7242,10.7143,10.7143,160400.0
2007-05-17 14:40:00,10.81,10.81,10.81,10.81,48800.0,10.7143,10.7143,10.7143,10.7143,48800.0
2007-05-17 14:45:00,10.8,10.82,10.8,10.81,62400.0,10.7044,10.7242,10.7044,10.7143,62400.0
2007-05-17 14:50:00,10.81,10.85,10.81,10.84,104000.0,10.7143,10.7539,10.7143,10.744,104000.0
2007-05-17 14:55:00,10.84,10.84,10.81,10.83,72000.0,10.744,10.744,10.7143,10.7341,72000.0
2007-05-17 15:00:00,10.84,10.88,10.83,10.86,152000.0,10.744,10.7836,10.7341,10.7638,152000.0
2007-05-17 15:05:00,10.86,10.88,10.84,10.84,124400.0,10.7638,10.7836,10.744,10.744,124400.0
2007-05-17 15:10:00,10.84,10.85,10.81,10.83,144000.0,10.744,10.7539,10.7143,10.7341,144000.0
2007-05-17 15:15:00,10.83,10.84,10.8,10.82,107200.0,10.7341,10.744,10.7044,10.7242,107200.0
2007-05-17 15:20:00,10.82,10.83,10.81,10.81,54000.0,10.7242,10.7341,10.7143,10.7143,54000.0
2007-05-17 15:25:00,10.81,10.83,10.81,10.81,82800.0,10.7143,10.7341,10.7143,10.7143,82800.0
2007-05-17 15:30:00,10.8,10.81,10.79,10.79,78000.0,10.7044,10.7143,10.6944,10.6944,78000.0
2007-05-17 15:35:00,10.79,10.79,10.75,10.76,215600.0,10.6944,10.6944,10.6548,10.6647,215600.0
2007-05-17 15:40:00,10.76,10.76,10.72,10.73,260800.0,10.6647,10.6647,10.6251,10.635,260800.0
2007-05-17 15:45:00,10.72,10.76,10.72,10.75,212800.0,10.6251,10.6647,10.6251,10.6548,212800.0
2007-05-17 15:50:00,10.75,10.76,10.72,10.73,364000.0,10.6548,10.6647,10.6251,10.635,364000.0
2007-05-17 15:55:00,10.73,10.75,10.7,10.74,455600.0,10.635,10.6548,10.6052,10.6449,455600.0
2007-05-18 09:30:00,10.78,10.79,10.74,10.79,72800.0,10.6845,10.6944,10.6449,10.6944,72800.0
2007-05-18 09:35:00,10.79,10.79,10.69,10.72,94000.0,10.6944,10.6944,10.5953,10.6251,94000.0
2007-05-18 09:40:00,10.71,11.0,10.7,10.88,660400.0,10.6152,10.9026,10.6052,10.7836,660400.0
2007-05-18 09:45:00,10.88,11.03,10.86,10.98,1375200.0,10.7836,10.9323,10.7638,10.8828,1375200.0
2007-05-18 09:50:00,10.97,11.01,10.9,10.97,718000.0,10.8729,10.9125,10.8035,10.8729,718000.0
2007-05-18 09:55:00,10.97,10.99,10.94,10.98,227200.0,10.8729,10.8927,10.8431,10.8828,227200.0
2007-05-18 10:00:00,10.99,11.01,10.96,10.97,207600.0,10.8927,10.9125,10.8629,10.8729,207600.0
2007-05-18 10:05:00,10.97,11.04,10.97,11.03,286800.0,10.8729,10.9422,10.8729,10.9323,286800.0
2007-05-18 10:10:00,11.02,11.22,11.02,11.22,470800.0,10.9224,11.1206,10.9224,11.1206,470800.0
2007-05-18 10:15:00,11.21,11.29,11.13,11.22,703200.0,11.1107,11.19,11.0314,11.1206,703200.0
2007-05-18 10:20:00,11.22,11.3,11.22,11.24,495200.0,11.1206,11.1999,11.1206,11.1405,495200.0
2007-05-18 10:25:00,11.24,11.26,11.18,11.18,432000.0,11.1405,11.1603,11.081,11.081,432000.0
2007-05-18 10:30:00,11.25,11.25,11.15,11.21,364400.0,11.1504,11.1504,11.0513,11.1107,364400.0
2007-05-18 10:35:00,11.23,11.28,11.21,11.27,375200.0,11.1306,11.1801,11.1107,11.1702,375200.0
2007-05-18 10:40:00,11.26,11.27,11.2,11.22,273200.0,11.1603,11.1702,11.1008,11.1206,273200.0
2007-05-18 10:45:00,11.21,11.21,11.15,11.16,304400.0,11.1107,11.1107,11.0513,11.0612,304400.0
2007-05-18 10:50:00,11.17,11.21,11.13,11.2,162400.0,11.0711,11.1107,11.0314,11.1008,162400.0
2007-05-18 10:55:00,11.19,11.19,11.17,11.19,132000.0,11.0909,11.0909,11.0711,11.0909,132000.0
2007-05-18 11:00:00,11.19,11.2,11.14,11.16,183200.0,11.0909,11.1008,11.0413,11.0612,183200.0
2007-05-18 11:05:00,11.16,11.16,11.1,11.13,122000.0,11.0612,11.0612,11.0017,11.0314,122000.0
2007-05-18 11:10:00,11.13,11.15,11.1,11.13,219200.0,11.0314,11.0513,11.0017,11.0314,219200.0
2007-05-18 11:15:00,11.13,11.18,11.13,11.18,54000.0,11.0314,11.081,11.0314,11.081,54000.0
2007-05-18 11:20:00,11.18,11.25,11.18,11.25,172000.0,11.081,11.1504,11.081,11.1504,172000.0
2007-05-18 11:25:00,11.25,11.25,11.2,11.24,189200.0,11.1504,11.1504,11.1008,11.1405,189200.0
2007-05-18 11:30:00,11.23,11.25,11.23,11.25,56000.0,11.1306,11.1504,11.1306,11.1504,56000.0
2007-05-18 11:35:00,11.25,11.27,11.24,11.27,140400.0,11.1504,11.1702,11.1405,11.1702,140400.0
2007-05-18 11:40:00,11.27,11.3,11.25,11.25,211600.0,11.1702,11.1999,11.1504,11.1504,211600.0
2007-05-18 11:45:00,11.25,11.28,11.22,11.28,177600.0,11.1504,11.1801,11.1206,11.1801,177600.0
2007-05-18 11:50:00,11.28,11.45,11.28,11.38,490800.0,11.1801,11.3486,11.1801,11.2792,490800.0
2007-05-18 11:55:00,11.38,11.51,11.35,11.51,521600.0,11.2792,11.4081,11.2495,11.4081,521600.0
2007-05-18 12:00:00,11.51,11.54,11.43,11.48,498800.0,11.4081,11.4378,11.3288,11.3783,498800.0
2007-05-18 12:05:00,11.48,11.54,11.43,11.5,398000.0,11.3783,11.4378,11.3288,11.3982,398000.0
2007-05-18 12:10:00,11.5,11.52,11.49,11.5,311200.0,11.3982,11.418,11.3882,11.3982,311200.0
2007-05-18 12:15:00,11.5,11.55,11.49,11.55,271600.0,11.3982,11.4477,11.3882,11.4477,271600.0
2007-05-18 12:20:00,11.55,11.57,11.52,11.55,290400.0,11.4477,11.4675,11.418,11.4477,290400.0
2007-05-18 12:25:00,11.55,11.57,11.54,11.56,161200.0,11.4477,11.4675,11.4378,11.4576,161200.0
2007-05-18 12:30:00,11.56,11.63,11.56,11.59,531600.0,11.4576,11.527,11.4576,11.4874,531600.0
2007-05-18 12:35:00,11.6,11.61,11.52,11.55,364800.0,11.4973,11.5072,11.418,11.4477,364800.0
2007-05-18 12:40:00,11.55,11.59,11.47,11.51,264800.0,11.4477,11.4874,11.3684,11.4081,264800.0
2007-05-18 12:45:00,11.5,11.57,11.5,11.56,113200.0,11.3982,11.4675,11.3982,11.4576,113200.0
2007-05-18 12:50:00,11.56,11.57,11.52,11.53,111200.0,11.4576,11.4675,11.418,11.4279,111200.0
2007-05-18 12:55:00,11.53,11.55,11.51,11.52,206800.0,11.4279,11.4477,11.4081,11.418,206800.0
2007-05-18 13:00:00,11.52,11.54,11.49,11.54,154800.0,11.418,11.4378,11.3882,11.4378,154800.0
2007-05-18 13:05:00,11.54,11.59,11.54,11.59,166800.0,11.4378,11.4874,11.4378,11.4874,166800.0
2007-05-18 13:10:00,11.59,11.59,11.58,11.59,48800.0,11.4874,11.4874,11.4775,11.4874,48800.0
2007-05-18 13:15:00,11.59,11.59,11.39,11.42,1092800.0,11.4874,11.4874,11.2891,11.3189,1092800.0
2007-05-18 13:20:00,11.43,11.47,11.38,11.45,635600.0,11.3288,11.3684,11.2792,11.3486,635600.0
2007-05-18 13:25:00,11.45,11.48,11.41,11.41,476400.0,11.3486,11.3783,11.309,11.309,476400.0
2007-05-18 13:30:00,11.46,11.46,11.39,11.41,406800.0,11.3585,11.3585,11.2891,11.309,406800.0
2007-05-18 13:35:00,11.41,11.45,11.38,11.44,222800.0,11.309,11.3486,11.2792,11.3387,222800.0
2007-05-18 13:40:00,11.44,11.46,11.42,11.43,150400.0,11.3387,11.3585,11.3189,11.3288,150400.0
2007-05-18 13:45:00,11.43,11.45,11.42,11.43,110000.0,11.3288,11.3486,11.3189,11.3288,110000.0
2007-05-18 13:50:00,11.43,11.43,11.37,11.37,206400.0,11.3288,11.3288,11.2693,11.2693,206400.0
2007-05-18 13:55:00,11.37,11.41,11.37,11.39,182000.0,11.2693,11.309,11.2693,11.2891,182000.0
2007-05-18 14:00:00,11.4,11.4,11.38,11.38,77600.0,11.299,11.299,11.2792,11.2792,77600.0
2007-05-18 14:05:00,11.38,11.4,11.38,11.4,68800.0,11.2792,11.299,11.2792,11.299,68800.0
2007-05-18 14:10:00,11.4,11.4,11.38,11.4,101600.0,11.299,11.299,11.2792,11.299,101600.0
2007-05-18 14:15:00,11.4,11.42,11.39,11.4,120400.0,11.299,11.3189,11.2891,11.299,120400.0
2007-05-18 14:20:00,11.4,11.42,11.4,11.42,86400.0,11.299,11.3189,11.299,11.3189,86400.0
2007-05-18 14:25:00,11.41,11.42,11.38,11.38,148400.0,11.309,11.3189,11.2792,11.2792,148400.0
2007-05-18 14:30:00,11.38,11.38,11.37,11.37,131600.0,11.2792,11.2792,11.2693,11.2693,131600.0
2007-05-18 14:35:00,11.37,11.38,11.37,11.38,206000.0,11.2693,11.2792,11.2693,11.2792,206000.0
2007-05-18 14:40:00,11.38,11.38,11.35,11.37,150400.0,11.2792,11.2792,11.2495,11.2693,150400.0
2007-05-18 14:45:00,11.37,11.37,11.32,11.35,219600.0,11.2693,11.2693,11.2198,11.2495,219600.0
2007-05-18 14:50:00,11.36,11.41,11.36,11.39,222800.0,11.2594,11.309,11.2594,11.2891,222800.0
2007-05-18 14:55:00,11.39,11.4,11.36,11.39,230000.0,11.2891,11.299,11.2594,11.2891,230000.0
2007-05-18 15:00:00,11.38,11.4,11.38,11.39,97600.0,11.2792,11.299,11.2792,11.2891,97600.0
2007-05-18 15:05:00,11.39,11.42,11.38,11.41,184000.0,11.2891,11.3189,11.2792,11.309,184000.0
2007-05-18 15:10:00,11.42,11.46,11.4,11.45,230400.0,11.3189,11.3585,11.299,11.3486,230400.0
2007-05-18 15:15:00,11.45,11.45,11.42,11.43,208400.0,11.3486,11.3486,11.3189,11.3288,208400.0
2007-05-18 15:20:00,11.43,11.45,11.42,11.43,193200.0,11.3288,11.3486,11.3189,11.3288,193200.0
2007-05-18 15:25:00,11.43,11.46,11.43,11.43,207200.0,11.3288,11.3585,11.3288,11.3288,207200.0
2007-05-18 15:30:00,11.43,11.43,11.39,11.4,262000.0,11.3288,11.3288,11.2891,11.299,262000.0
2007-05-18 15:35:00,11.4,11.42,11.38,11.39,202400.0,11.299,11.3189,11.2792,11.2891,202400.0
2007-05-18 15:40:00,11.38,11.42,11.38,11.42,187200.0,11.2792,11.3189,11.2792,11.3189,187200.0
2007-05-18 15:45:00,11.42,11.43,11.39,11.43,210400.0,11.3189,11.3288,11.2891,11.3288,210400.0
2007-05-18 15:50:00,11.43,11.43,11.41,11.42,160000.0,11.3288,11.3288,11.309,11.3189,160000.0
2007-05-18 15:55:00,11.42,11.47,11.42,11.46,496800.0,11.3189,11.3684,11.3189,11.3585,496800.0
2007-05-21 09:30:00,11.99,12.18,11.77,12.1,1466800.0,11.8838,12.0721,11.6658,11.9928,1466800.0
2007-05-21 09:35:00,12.09,12.33,12.05,12.32,1002000.0,11.9829,12.2208,11.9433,12.2109,1002000.0
2007-05-21 09:40:00,12.31,12.47,12.29,12.41,1155200.0,12.201,12.3596,12.1812,12.3001,1155200.0
2007-05-21 09:45:00,12.41,12.47,12.31,12.31,654800.0,12.3001,12.3596,12.201,12.201,654800.0
2007-05-21 09:50:00,12.31,12.49,12.31,12.45,773200.0,12.201,12.3794,12.201,12.3397,773200.0
2007-05-21 09:55:00,12.45,12.47,12.26,12.26,407600.0,12.3397,12.3596,12.1514,12.1514,407600.0
2007-05-21 10:00:00,12.28,12.31,12.2,12.22,607200.0,12.1713,12.201,12.092,12.1118,607200.0
2007-05-21 10:05:00,12.22,12.38,12.21,12.37,572000.0,12.1118,12.2704,12.1019,12.2605,572000.0
2007-05-21 10:10:00,12.36,12.37,12.26,12.31,219200.0,12.2505,12.2605,12.1514,12.201,219200.0
2007-05-21 10:15:00,12.3,12.31,12.27,12.29,258000.0,12.1911,12.201,12.1613,12.1812,258000.0
2007-05-21 10:20:00,12.3,12.3,12.25,12.26,208400.0,12.1911,12.1911,12.1415,12.1514,208400.0
2007-05-21 10:25:00,12.27,12.27,12.21,12.22,201600.0,12.1613,12.1613,12.1019,12.1118,201600.0
2007-05-21 10:30:00,12.22,12.22,12.13,12.14,410800.0,12.1118,12.1118,12.0226,12.0325,410800.0
2007-05-21 10:35:00,12.15,12.16,12.06,12.11,489200.0,12.0424,12.0523,11.9532,12.0028,489200.0
2007-05-21 10:40:00,12.11,12.16,12.09,12.1,220800.0,12.0028,12.0523,11.9829,11.9928,220800.0
2007-05-21 10:45:00,12.1,12.12,12.09,12.1,283200.0,11.9928,12.0127,11.9829,11.9928,283200.0
2007-05-21 10:50:00,12.1,12.12,12.05,12.07,262400.0,11.9928,12.0127,11.9433,11.9631,262400.0
2007-05-21 10:55:00,12.07,12.15,12.03,12.13,235200.0,11.9631,12.0424,11.9235,12.0226,235200.0
2007-05-21 11:00:00,12.13,12.14,12.03,12.03,196000.0,12.0226,12.0325,11.9235,11.9235,196000.0
2007-05-21 11:05:00,12.03,12.05,11.95,12.01,383200.0,11.9235,11.9433,11.8442,11.9036,383200.0
2007-05-21 11:10:00,12.0,12.0,11.96,11.96,148800.0,11.8937,11.8937,11.8541,11.8541,148800.0
2007-05-21 11:15:00,11.97,11.99,11.96,11.97,54000.0,11.864,11.8838,11.8541,11.864,54000.0
2007-05-21 11:20:00,11.97,12.0,11.97,11.99,64400.0,11.864,11.8937,11.864,11.8838,64400.0
2007-05-21 11:25:00,11.99,12.05,11.97,12.05,141200.0,11.8838,11.9433,11.864,11.9433,141200.0
2007-05-21 11:30:00,12.04,12.05,12.0,12.03,69600.0,11.9334,11.9433,11.8937,11.9235,69600.0
2007-05-21 11:35:00,12.03,12.05,12.01,12.04,60400.0,11.9235,11.9433,11.9036,11.9334,60400.0
2007-05-21 11:40:00,12.03,12.09,12.03,12.08,71200.0,11.9235,11.9829,11.9235,11.973,71200.0
2007-05-21 11:45:00,12.09,12.09,12.05,12.06,101600.0,11.9829,11.9829,11.9433,11.9532,101600.0
2007-05-21 11:50:00,12.06,12.07,12.02,12.05,92800.0,11.9532,11.9631,11.9136,11.9433,92800.0
2007-05-21 11:55:00,12.05,12.09,12.05,12.07,41600.0,11.9433,11.9829,11.9433,11.9631,41600.0
2007-05-21 12:00:00,12.07,12.1,12.03,12.07,92000.0,11.9631,11.9928,11.9235,11.9631,92000.0
2007-05-21 12:05:00,12.07,12.11,12.07,12.1,89200.0,11.9631,12.0028,11.9631,11.9928,89200.0
2007-05-21 12:10:00,12.1,12.1,12.06,12.07,59200.0,11.9928,11.9928,11.9532,11.9631,59200.0
2007-05-21 12:15:00,12.06,12.08,12.05,12.08,55200.0,11.9532,11.973,11.9433,11.973,55200.0
2007-05-21 12:20:00,12.09,12.1,12.08,12.1,44000.0,11.9829,11.9928,11.973,11.9928,44000.0
2007-05-21 12:25:00,12.09,12.1,12.09,12.1,44800.0,11.9829,11.9928,11.9829,11.9928,44800.0
2007-05-21 12:30:00,12.1,12.1,12.08,12.09,43600.0,11.9928,11.9928,11.973,11.9829,43600.0
2007-05-21 12:35:00,12.09,12.11,12.08,12.09,128800.0,11.9829,12.0028,11.973,11.9829,128800.0
2007-05-21 12:40:00,12.09,12.1,12.08,12.09,24400.0,11.9829,11.9928,11.973,11.9829,24400.0
2007-05-21 12:45:00,12.09,12.1,12.06,12.07,73600.0,11.9829,11.9928,11.9532,11.9631,73600.0
2007-05-21 12:50:00,12.07,12.08,12.02,12.05,74800.0,11.9631,11.973,11.9136,11.9433,74800.0
2007-05-21 12:55:00,12.05,12.06,12.04,12.05,25200.0,11.9433,11.9532,11.9334,11.9433,25200.0
2007-05-21 13:00:00,12.05,12.07,12.05,12.06,20400.0,11.9433,11.9631,11.9433,11.9532,20400.0
2007-05-21 13:05:00,12.06,12.06,12.03,12.05,48000.0,11.9532,11.9532,11.9235,11.9433,48000.0
2007-05-21 13:10:00,12.05,12.06,12.04,12.05,40800.0,11.9433,11.9532,11.9334,11.9433,40800.0
2007-05-21 13:15:00,12.04,12.06,12.03,12.04,61600.0,11.9334,11.9532,11.9235,11.9334,61600.0
2007-05-21 13:20:00,12.04,12.04,12.03,12.04,24800.0,11.9334,11.9334,11.9235,11.9334,24800.0
2007-05-21 13:25:00,12.05,12.06,12.04,12.04,26400.0,11.9433,11.9532,11.9334,11.9334,26400.0
2007-05-21 13:30:00,12.03,12.03,11.97,11.99,154800.0,11.9235,11.9235,11.864,11.8838,154800.0
2007-05-21 13:35:00,11.99,11.99,11.96,11.96,40400.0,11.8838,11.8838,11.8541,11.8541,40400.0
2007-05-21 13:40:00,11.96,11.96,11.93,11.96,72800.0,11.8541,11.8541,11.8244,11.8541,72800.0
2007-05-21 13:45:00,11.95,11.96,11.91,11.96,93200.0,11.8442,11.8541,11.8045,11.8541,93200.0
2007-05-21 13:50:00,11.96,11.98,11.94,11.95,55600.0,11.8541,11.8739,11.8343,11.8442,55600.0
2007-05-21 13:55:00,11.95,11.96,11.92,11.94,77200.0,11.8442,11.8541,11.8144,11.8343,77200.0
2007-05-21 14:00:00,11.94,11.94,11.89,11.93,76400.0,11.8343,11.8343,11.7847,11.8244,76400.0
2007-05-21 14:05:00,11.93,11.93,11.9,11.92,48800.0,11.8244,11.8244,11.7946,11.8144,48800.0
2007-05-21 14:10:00,11.92,11.95,11.92,11.95,59600.0,11.8144,11.8442,11.8144,11.8442,59600.0
2007-05-21 14:15:00,11.94,11.95,11.91,11.94,52000.0,11.8343,11.8442,11.8045,11.8343,52000.0
2007-05-21 14:20:00,11.94,11.97,11.94,11.95,51200.0,11.8343,11.864,11.8343,11.8442,51200.0
2007-05-21 14:25:00,11.95,11.96,11.93,11.93,37600.0,11.8442,11.8541,11.8244,11.8244,37600.0
2007-05-21 14:30:00,11.92,11.96,11.92,11.96,31600.0,11.8144,11.8541,11.8144,11.8541,31600.0
2007-05-21 14:35:00,11.96,11.98,11.95,11.98,54400.0,11.8541,11.8739,11.8442,11.8739,54400.0
2007-05-21 14:40:00,11.98,11.99,11.96,11.99,113600.0,11.8739,11.8838,11.8541,11.8838,113600.0
2007-05-21 14:45:00,11.99,12.01,11.98,11.99,149600.0,11.8838,11.9036,11.8739,11.8838,149600.0
2007-05-21 14:50:00,11.99,11.99,11.93,11.99,97200.0,11.8838,11.8838,11.8244,11.8838,97200.0
2007-05-21 14:55:00,12.0,12.0,11.94,11.96,77600.0,11.8937,11.8937,11.8343,11.8541,77600.0
2007-05-21 15:00:00,11.96,11.99,11.94,11.94,47200.0,11.8541,11.8838,11.8343,11.8343,47200.0
2007-05-21 15:05:00,11.95,11.95,11.92,11.94,118400.0,11.8442,11.8442,11.8144,11.8343,118400.0
2007-05-21 15:10:00,11.94,11.96,11.93,11.95,138800.0,11.8343,11.8541,11.8244,11.8442,138800.0
2007-05-21 15:15:00,11.95,11.95,11.92,11.94,180000.0,11.8442,11.8442,11.8144,11.8343,180000.0
2007-05-21 15:20:00,11.94,11.95,11.9,11.9,105200.0,11.8343,11.8442,11.7946,11.7946,105200.0
2007-05-21 15:25:00,11.9,11.9,11.87,11.89,112000.0,11.7946,11.7946,11.7649,11.7847,112000.0
2007-05-21 15:30:00,11.89,11.92,11.89,11.91,148000.0,11.7847,11.8144,11.7847,11.8045,148000.0
2007-05-21 15:35:00,11.91,11.93,11.91,11.93,65600.0,11.8045,11.8244,11.8045,11.8244,65600.0
2007-05-21 15:40:00,11.94,11.94,11.93,11.94,85600.0,11.8343,11.8343,11.8244,11.8343,85600.0
2007-05-21 15:45:00,11.94,11.97,11.94,11.97,166000.0,11.8343,11.864,11.8343,11.864,166000.0
2007-05-21 15:50:00,11.96,11.97,11.9,11.92,127600.0,11.8541,11.864,11.7946,11.8144,127600.0
2007-05-21 15:55:00,11.92,11.94,11.89,11.94,426000.0,11.8144,11.8343,11.7847,11.8343,426000.0
2007-05-22 09:30:00,12.05,12.11,11.97,12.11,198800.0,11.9433,12.0028,11.864,12.0028,198800.0
2007-05-22 09:35:00,12.11,12.11,11.94,11.94,140800.0,12.0028,12.0028,11.8343,11.8343,140800.0
2007-05-22 09:40:00,11.94,11.97,11.88,11.97,105200.0,11.8343,11.864,11.7748,11.864,105200.0
2007-05-22 09:45:00,11.97,11.97,11.93,11.93,76400.0,11.864,11.864,11.8244,11.8244,76400.0
2007-05-22 09:50:00,11.92,11.92,11.88,11.89,84000.0,11.8144,11.8144,11.7748,11.7847,84000.0
2007-05-22 09:55:00,11.88,11.93,11.88,11.88,94800.0,11.7748,11.8244,11.7748,11.7748,94800.0
2007-05-22 10:00:00,11.89,11.91,11.88,11.89,100000.0,11.7847,11.8045,11.7748,11.7847,100000.0
2007-05-22 10:05:00,11.9,11.9,11.74,11.76,247600.0,11.7946,11.7946,11.636,11.6559,247600.0
2007-05-22 10:10:00,11.77,11.87,11.77,11.84,139600.0,11.6658,11.7649,11.6658,11.7351,139600.0
2007-05-22 10:15:00,11.84,11.85,11.79,11.81,88000.0,11.7351,11.7451,11.6856,11.7054,88000.0
2007-05-22 10:20:00,11.81,11.82,11.8,11.81,42400.0,11.7054,11.7153,11.6955,11.7054,42400.0
2007-05-22 10:25:00,11.81,11.84,11.8,11.83,165200.0,11.7054,11.7351,11.6955,11.7252,165200.0
2007-05-22 10:30:00,11.84,11.84,11.8,11.84,60400.0,11.7351,11.7351,11.6955,11.7351,60400.0
2007-05-22 10:35:00,11.84,11.84,11.81,11.83,77200.0,11.7351,11.7351,11.7054,11.7252,77200.0
2007-05-22 10:40:00,11.83,11.83,11.83,11.83,47600.0,11.7252,11.7252,11.7252,11.7252,47600.0
2007-05-22 10:45:00,11.83,11.84,11.8,11.83,113600.0,11.7252,11.7351,11.6955,11.7252,113600.0
2007-05-22 10:50:00,11.83,11.83,11.81,11.81,22400.0,11.7252,11.7252,11.7054,11.7054,22400.0
2007-05-22 10:55:00,11.81,11.81,11.77,11.78,91600.0,11.7054,11.7054,11.6658,11.6757,91600.0
2007-05-22 11:00:00,11.78,11.81,11.78,11.8,65200.0,11.6757,11.7054,11.6757,11.6955,65200.0
2007-05-22 11:05:00,11.81,11.84,11.81,11.81,58400.0,11.7054,11.7351,11.7054,11.7054,58400.0
2007-05-22 11:10:00,11.81,11.84,11.81,11.83,20400.0,11.7054,11.7351,11.7054,11.7252,20400.0
2007-05-22 11:15:00,11.83,11.84,11.83,11.84,43600.0,11.7252,11.7351,11.7252,11.7351,43600.0
2007-05-22 11:20:00,11.84,11.91,11.84,11.91,113600.0,11.7351,11.8045,11.7351,11.8045,113600.0
2007-05-22 11:25:00,11.91,11.91,11.88,11.88,38800.0,11.8045,11.8045,11.7748,11.7748,38800.0
2007-05-22 11:30:00,11.88,11.89,11.88,11.88,24800.0,11.7748,11.7847,11.7748,11.7748,24800.0
2007-05-22 11:35:00,11.88,11.88,11.88,11.88,32400.0,11.7748,11.7748,11.7748,11.7748,32400.0
2007-05-22 11:40:00,11.88,11.88,11.85,11.86,38400.0,11.7748,11.7748,11.7451,11.755,38400.0
2007-05-22 11:45:00,11.86,11.87,11.85,11.87,36400.0,11.755,11.7649,11.7451,11.7649,36400.0
2007-05-22 11:50:00,11.88,11.88,11.86,11.88,38000.0,11.7748,11.7748,11.755,11.7748,38000.0
2007-05-22 11:55:00,11.88,11.88,11.86,11.86,38800.0,11.7748,11.7748,11.755,11.755,38800.0
2007-05-22 12:00:00,11.86,11.87,11.82,11.82,62800.0,11.755,11.7649,11.7153,11.7153,62800.0
2007-05-22 12:05:00,11.83,11.84,11.83,11.83,22800.0,11.7252,11.7351,11.7252,11.7252,22800.0
2007-05-22 12:10:00,11.83,11.84,11.83,11.83,18000.0,11.7252,11.7351,11.7252,11.7252,18000.0
2007-05-22 12:15:00,11.83,11.83,11.81,11.81,39600.0,11.7252,11.7252,11.7054,11.7054,39600.0
2007-05-22 12:20:00,11.81,11.83,11.81,11.82,96400.0,11.7054,11.7252,11.7054,11.7153,96400.0
2007-05-22 12:25:00,11.81,11.82,11.81,11.82,38800.0,11.7054,11.7153,11.7054,11.7153,38800.0
2007-05-22 12:30:00,11.82,11.84,11.82,11.84,63600.0,11.7153,11.7351,11.7153,11.7351,63600.0
2007-05-22 12:35:00,11.83,11.84,11.81,11.81,68000.0,11.7252,11.7351,11.7054,11.7054,68000.0
2007-05-22 12:40:00,11.81,11.81,11.8,11.8,108000.0,11.7054,11.7054,11.6955,11.6955,108000.0
2007-05-22 12:45:00,11.81,11.82,11.8,11.81,37200.0,11.7054,11.7153,11.6955,11.7054,37200.0
2007-05-22 12:50:00,11.81,11.81,11.8,11.81,55200.0,11.7054,11.7054,11.6955,11.7054,55200.0
2007-05-22 12:55:00,11.81,11.84,11.81,11.84,30800.0,11.7054,11.7351,11.7054,11.7351,30800.0
2007-05-22 13:00:00,11.83,11.83,11.81,11.82,10400.0,11.7252,11.7252,11.7054,11.7153,10400.0
2007-05-22 13:05:00,11.82,11.83,11.81,11.83,39600.0,11.7153,11.7252,11.7054,11.7252,39600.0
2007-05-22 13:10:00,11.83,11.86,11.83,11.84,50400.0,11.7252,11.755,11.7252,11.7351,50400.0
2007-05-22 13:15:00,11.84,11.84,11.81,11.81,22800.0,11.7351,11.7351,11.7054,11.7054,22800.0
2007-05-22 13:20:00,11.8,11.81,11.8,11.81,38800.0,11.6955,11.7054,11.6955,11.7054,38800.0
2007-05-22 13:25:00,11.81,11.81,11.8,11.81,22800.0,11.7054,11.7054,11.6955,11.7054,22800.0
2007-05-22 13:30:00,11.81,11.82,11.81,11.82,38800.0,11.7054,11.7153,11.7054,11.7153,38800.0
2007-05-22 13:35:00,11.83,11.83,11.81,11.81,18000.0,11.7252,11.7252,11.7054,11.7054,18000.0
2007-05-22 13:40:00,11.81,11.81,11.8,11.8,52000.0,11.7054,11.7054,11.6955,11.6955,52000.0
2007-05-22 13:45:00,11.8,11.81,11.79,11.8,37200.0,11.6955,11.7054,11.6856,11.6955,37200.0
2007-05-22 13:50:00,11.79,11.81,11.79,11.79,83200.0,11.6856,11.7054,11.6856,11.6856,83200.0
2007-05-22 13:55:00,11.79,11.79,11.78,11.78,36000.0,11.6856,11.6856,11.6757,11.6757,36000.0
2007-05-22 14:00:00,11.79,11.81,11.78,11.81,31200.0,11.6856,11.7054,11.6757,11.7054,31200.0
2007-05-22 14:05:00,11.81,11.83,11.81,11.82,23200.0,11.7054,11.7252,11.7054,11.7153,23200.0
2007-05-22 14:10:00,11.82,11.83,11.81,11.81,165200.0,11.7153,11.7252,11.7054,11.7054,165200.0
2007-05-22 14:15:00,11.81,11.82,11.8,11.81,52400.0,11.7054,11.7153,11.6955,11.7054,52400.0
2007-05-22 14:20:00,11.81,11.83,11.81,11.82,73200.0,11.7054,11.7252,11.7054,11.7153,73200.0
2007-05-22 14:25:00,11.81,11.83,11.81,11.81,60800.0,11.7054,11.7252,11.7054,11.7054,60800.0
2007-05-22 14:30:00,11.82,11.83,11.81,11.83,37200.0,11.7153,11.7252,11.7054,11.7252,37200.0
2007-05-22 14:35:00,11.82,11.83,11.81,11.81,82000.0,11.7153,11.7252,11.7054,11.7054,82000.0
2007-05-22 14:40:00,11.81,11.81,11.8,11.81,60000.0,11.7054,11.7054,11.6955,11.7054,60000.0
2007-05-22 14:45:00,11.81,11.83,11.81,11.82,32400.0,11.7054,11.7252,11.7054,11.7153,32400.0
2007-05-22 14:50:00,11.82,11.83,11.82,11.83,43600.0,11.7153,11.7252,11.7153,11.7252,43600.0
2007-05-22 14:55:00,11.82,11.83,11.82,11.83,77600.0,11.7153,11.7252,11.7153,11.7252,77600.0
2007-05-22 15:00:00,11.83,11.83,11.8,11.8,42800.0,11.7252,11.7252,11.6955,11.6955,42800.0
2007-05-22 15:05:00,11.8,11.82,11.8,11.82,72800.0,11.6955,11.7153,11.6955,11.7153,72800.0
2007-05-22 15:10:00,11.83,11.83,11.81,11.81,38400.0,11.7252,11.7252,11.7054,11.7054,38400.0
2007-05-22 15:15:00,11.81,11.81,11.78,11.78,49600.0,11.7054,11.7054,11.6757,11.6757,49600.0
2007-05-22 15:20:00,11.78,11.78,11.77,11.77,115200.0,11.6757,11.6757,11.6658,11.6658,115200.0
2007-05-22 15:25:00,11.77,11.78,11.77,11.78,116400.0,11.6658,11.6757,11.6658,11.6757,116400.0
2007-05-22 15:30:00,11.78,11.81,11.78,11.78,207600.0,11.6757,11.7054,11.6757,11.6757,207600.0
2007-05-22 15:35:00,11.78,11.78,11.77,11.77,129200.0,11.6757,11.6757,11.6658,11.6658,129200.0
2007-05-22 15:40:00,11.77,11.79,11.76,11.77,180400.0,11.6658,11.6856,11.6559,11.6658,180400.0
2007-05-22 15:45:00,11.78,11.79,11.77,11.78,98800.0,11.6757,11.6856,11.6658,11.6757,98800.0
2007-05-22 15:50:00,11.78,11.78,11.75,11.76,127600.0,11.6757,11.6757,11.6459,11.6559,127600.0
2007-05-22 15:55:00,11.76,11.79,11.75,11.77,165600.0,11.6559,11.6856,11.6459,11.6658,165600.0
2007-05-23 09:30:00,11.74,11.82,11.73,11.8,154000.0,11.636,11.7153,11.6261,11.6955,154000.0
2007-05-23 09:35:00,11.8,11.81,11.71,11.75,32000.0,11.6955,11.7054,11.6063,11.6459,32000.0
2007-05-23 09:40:00,11.76,11.82,11.75,11.75,58400.0,11.6559,11.7153,11.6459,11.6459,58400.0
2007-05-23 09:45:00,11.75,11.82,11.75,11.81,33200.0,11.6459,11.7153,11.6459,11.7054,33200.0
2007-05-23 09:50:00,11.81,11.82,11.78,11.8,50400.0,11.7054,11.7153,11.6757,11.6955,50400.0
2007-05-23 09:55:00,11.79,11.8,11.77,11.77,39600.0,11.6856,11.6955,11.6658,11.6658,39600.0
2007-05-23 10:00:00,11.77,11.8,11.77,11.8,70800.0,11.6658,11.6955,11.6658,11.6955,70800.0
2007-05-23 10:05:00,11.8,11.8,11.77,11.79,44800.0,11.6955,11.6955,11.6658,11.6856,44800.0
2007-05-23 10:10:00,11.8,11.8,11.76,11.78,55200.0,11.6955,11.6955,11.6559,11.6757,55200.0
2007-05-23 10:15:00,11.78,11.79,11.77,11.78,24000.0,11.6757,11.6856,11.6658,11.6757,24000.0
2007-05-23 10:20:00,11.78,11.78,11.74,11.74,43200.0,11.6757,11.6757,11.636,11.636,43200.0
2007-05-23 10:25:00,11.74,11.78,11.74,11.77,33200.0,11.636,11.6757,11.636,11.6658,33200.0
2007-05-23 10:30:00,11.77,11.77,11.75,11.76,65200.0,11.6658,11.6658,11.6459,11.6559,65200.0
2007-05-23 10:35:00,11.76,11.76,11.74,11.74,38000.0,11.6559,11.6559,11.636,11.636,38000.0
2007-05-23 10:40:00,11.74,11.74,11.72,11.73,61200.0,11.636,11.636,11.6162,11.6261,61200.0
2007-05-23 10:45:00,11.74,11.74,11.71,11.71,29200.0,11.636,11.636,11.6063,11.6063,29200.0
2007-05-23 10:50:00,11.71,11.72,11.67,11.68,71200.0,11.6063,11.6162,11.5667,11.5766,71200.0
2007-05-23 10:55:00,11.69,11.69,11.63,11.67,86800.0,11.5865,11.5865,11.527,11.5667,86800.0
2007-05-23 11:00:00,11.67,11.67,11.67,11.67,36400.0,11.5667,11.5667,11.5667,11.5667,36400.0
2007-05-23 11:05:00,11.67,11.67,11.66,11.67,23600.0,11.5667,11.5667,11.5567,11.5667,23600.0
2007-05-23 11:10:00,11.67,11.67,11.65,11.66,26400.0,11.5667,11.5667,11.5468,11.5567,26400.0
2007-05-23 11:15:00,11.66,11.7,11.66,11.68,48000.0,11.5567,11.5964,11.5567,11.5766,48000.0
2007-05-23 11:20:00,11.68,11.68,11.67,11.67,40000.0,11.5766,11.5766,11.5667,11.5667,40000.0
2007-05-23 11:25:00,11.67,11.69,11.67,11.69,31600.0,11.5667,11.5865,11.5667,11.5865,31600.0
2007-05-23 11:30:00,11.69,11.69,11.65,11.65,92800.0,11.5865,11.5865,11.5468,11.5468,92800.0
2007-05-23 11:35:00,11.65,11.65,11.64,11.64,61200.0,11.5468,11.5468,11.5369,11.5369,61200.0
2007-05-23 11:40:00,11.65,11.65,11.65,11.65,85600.0,11.5468,11.5468,11.5468,11.5468,85600.0
2007-05-23 11:45:00,11.65,11.67,11.65,11.65,49600.0,11.5468,11.5667,11.5468,11.5468,49600.0
2007-05-23 11:50:00,11.65,11.67,11.65,11.66,38800.0,11.5468,11.5667,11.5468,11.5567,38800.0
2007-05-23 11:55:00,11.66,11.67,11.66,11.66,24800.0,11.5567,11.5667,11.5567,11.5567,24800.0
2007-05-23 12:00:00,11.66,11.67,11.65,11.67,30800.0,11.5567,11.5667,11.5468,11.5667,30800.0
2007-05-23 12:05:00,11.67,11.67,11.66,11.67,35600.0,11.5667,11.5667,11.5567,11.5667,35600.0
2007-05-23 12:10:00,11.67,11.67,11.66,11.66,52000.0,11.5667,11.5667,11.5567,11.5567,52000.0
2007-05-23 12:15:00,11.66,11.67,11.66,11.66,28800.0,11.5567,11.5667,11.5567,11.5567,28800.0
2007-05-23 12:20:00,11.66,11.68,11.66,11.68,32000.0,11.5567,11.5766,11.5567,11.5766,32000.0
2007-05-23 12:25:00,11.68,11.69,11.68,11.68,20400.0,11.5766,11.5865,11.5766,11.5766,20400.0
2007-05-23 12:30:00,11.69,11.7,11.68,11.7,29600.0,11.5865,11.5964,11.5766,11.5964,29600.0
2007-05-23 12:35:00,11.7,11.73,11.7,11.73,51200.0,11.5964,11.6261,11.5964,11.6261,51200.0
2007-05-23 12:40:00,11.72,11.75,11.71,11.75,37600.0,11.6162,11.6459,11.6063,11.6459,37600.0
2007-05-23 12:45:00,11.75,11.75,11.74,11.74,8400.0,11.6459,11.6459,11.636,11.636,8400.0
2007-05-23 12:50:00,11.74,11.75,11.73,11.74,17200.0,11.636,11.6459,11.6261,11.636,17200.0
2007-05-23 12:55:00,11.74,11.74,11.73,11.73,8000.0,11.636,11.636,11.6261,11.6261,8000.0
2007-05-23 13:00:00,11.73,11.74,11.73,11.73,4800.0,11.6261,11.636,11.6261,11.6261,4800.0
2007-05-23 13:05:00,11.73,11.77,11.73,11.77,36800.0,11.6261,11.6658,11.6261,11.6658,36800.0
2007-05-23 13:10:00,11.77,11.77,11.75,11.75,24000.0,11.6658,11.6658,11.6459,11.6459,24000.0
2007-05-23 13:15:00,11.75,11.75,11.73,11.74,32800.0,11.6459,11.6459,11.6261,11.636,32800.0
2007-05-23 13:20:00,11.74,11.74,11.72,11.72,18400.0,11.636,11.636,11.6162,11.6162,18400.0
2007-05-23 13:25:00,11.72,11.72,11.71,11.72,19600.0,11.6162,11.6162,11.6063,11.6162,19600.0
2007-05-23 13:30:00,11.72,11.72,11.72,11.72,35600.0,11.6162,11.6162,11.6162,11.6162,35600.0
2007-05-23 13:35:00,11.72,11.72,11.7,11.7,45200.0,11.6162,11.6162,11.5964,11.5964,45200.0
2007-05-23 13:40:00,11.7,11.7,11.69,11.69,39200.0,11.5964,11.5964,11.5865,11.5865,39200.0
2007-05-23 13:45:00,11.69,11.71,11.69,11.71,25200.0,11.5865,11.6063,11.5865,11.6063,25200.0
2007-05-23 13:50:00,11.7,11.7,11.69,11.7,17600.0,11.5964,11.5964,11.5865,11.5964,17600.0
2007-05-23 13:55:00,11.7,11.7,11.66,11.67,42400.0,11.5964,11.5964,11.5567,11.5667,42400.0
2007-05-23 14:00:00,11.66,11.67,11.66,11.66,18000.0,11.5567,11.5667,11.5567,11.5567,18000.0
2007-05-23 14:05:00,11.66,11.67,11.65,11.67,42400.0,11.5567,11.5667,11.5468,11.5667,42400.0
2007-05-23 14:10:00,11.67,11.67,11.63,11.64,87600.0,11.5667,11.5667,11.527,11.5369,87600.0
2007-05-23 14:15:00,11.64,11.65,11.6,11.62,105600.0,11.5369,11.5468,11.4973,11.5171,105600.0
2007-05-23 14:20:00,11.62,11.62,11.58,11.6,86800.0,11.5171,11.5171,11.4775,11.4973,86800.0
2007-05-23 14:25:00,11.6,11.61,11.56,11.56,88800.0,11.4973,11.5072,11.4576,11.4576,88800.0
2007-05-23 14:30:00,11.56,11.59,11.56,11.56,71600.0,11.4576,11.4874,11.4576,11.4576,71600.0
2007-05-23 14:35:00,11.56,11.57,11.55,11.55,45200.0,11.4576,11.4675,11.4477,11.4477,45200.0
2007-05-23 14:40:00,11.55,11.56,11.54,11.55,36400.0,11.4477,11.4576,11.4378,11.4477,36400.0
2007-05-23 14:45:00,11.55,11.59,11.55,11.57,50800.0,11.4477,11.4874,11.4477,11.4675,50800.0
2007-05-23 14:50:00,11.57,11.59,11.56,11.57,50400.0,11.4675,11.4874,11.4576,11.4675,50400.0
2007-05-23 14:55:00,11.57,11.6,11.57,11.58,36800.0,11.4675,11.4973,11.4675,11.4775,36800.0
2007-05-23 15:00:00,11.58,11.59,11.57,11.58,16800.0,11.4775,11.4874,11.4675,11.4775,16800.0
2007-05-23 15:05:00,11.58,11.58,11.55,11.55,41200.0,11.4775,11.4775,11.4477,11.4477,41200.0
2007-05-23 15:10:00,11.54,11.56,11.5,11.56,312000.0,11.4378,11.4576,11.3982,11.4576,312000.0
2007-05-23 15:15:00,11.55,11.58,11.54,11.57,96800.0,11.4477,11.4775,11.4378,11.4675,96800.0
2007-05-23 15:20:00,11.56,11.6,11.55,11.6,67600.0,11.4576,11.4973,11.4477,11.4973,67600.0
2007-05-23 15:25:00,11.6,11.61,11.58,11.6,74400.0,11.4973,11.5072,11.4775,11.4973,74400.0
2007-05-23 15:30:00,11.6,11.6,11.56,11.59,69600.0,11.4973,11.4973,11.4576,11.4874,69600.0
2007-05-23 15:35:00,11.59,11.6,11.59,11.6,62000.0,11.4874,11.4973,11.4874,11.4973,62000.0
2007-05-23 15:40:00,11.59,11.59,11.57,11.58,95200.0,11.4874,11.4874,11.4675,11.4775,95200.0
2007-05-23 15:45:00,11.58,11.58,11.55,11.55,101200.0,11.4775,11.4775,11.4477,11.4477,101200.0
2007-05-23 15:50:00,11.56,11.56,11.53,11.54,141200.0,11.4576,11.4576,11.4279,11.4378,141200.0
2007-05-23 15:55:00,11.54,11.58,11.54,11.57,148000.0,11.4378,11.4775,11.4378,11.4675,148000.0
2007-05-24 09:30:00,11.33,11.44,11.25,11.33,462000.0,11.2297,11.3387,11.1504,11.2297,462000.0
2007-05-24 09:35:00,11.33,11.38,11.26,11.27,282800.0,11.2297,11.2792,11.1603,11.1702,282800.0
2007-05-24 09:40:00,11.27,11.27,11.19,11.25,431600.0,11.1702,11.1702,11.0909,11.1504,431600.0
2007-05-24 09:45:00,11.25,11.27,11.22,11.27,260400.0,11.1504,11.1702,11.1206,11.1702,260400.0
2007-05-24 09:50:00,11.26,11.27,11.2,11.21,298000.0,11.1603,11.1702,11.1008,11.1107,298000.0
2007-05-24 09:55:00,11.22,11.24,11.2,11.23,343600.0,11.1206,11.1405,11.1008,11.1306,343600.0
2007-05-24 10:00:00,11.23,11.27,11.22,11.26,170800.0,11.1306,11.1702,11.1206,11.1603,170800.0
2007-05-24 10:05:00,11.26,11.31,11.25,11.28,166400.0,11.1603,11.2098,11.1504,11.1801,166400.0
2007-05-24 10:10:00,11.28,11.28,11.27,11.27,174000.0,11.1801,11.1801,11.1702,11.1702,174000.0
2007-05-24 10:15:00,11.27,11.27,11.24,11.26,131200.0,11.1702,11.1702,11.1405,11.1603,131200.0
2007-05-24 10:20:00,11.26,11.31,11.26,11.31,180400.0,11.1603,11.2098,11.1603,11.2098,180400.0
2007-05-24 10:25:00,11.31,11.34,11.28,11.34,151600.0,11.2098,11.2396,11.1801,11.2396,151600.0
2007-05-24 10:30:00,11.34,11.41,11.34,11.4,240000.0,11.2396,11.309,11.2396,11.299,240000.0
2007-05-24 10:35:00,11.4,11.4,11.33,11.33,103200.0,11.299,11.299,11.2297,11.2297,103200.0
2007-05-24 10:40:00,11.33,11.33,11.29,11.29,177200.0,11.2297,11.2297,11.19,11.19,177200.0
2007-05-24 10:45:00,11.29,11.31,11.27,11.31,86800.0,11.19,11.2098,11.1702,11.2098,86800.0
2007-05-24 10:50:00,11.31,11.34,11.3,11.32,50400.0,11.2098,11.2396,11.1999,11.2198,50400.0
2007-05-24 10:55:00,11.32,11.32,11.25,11.28,73600.0,11.2198,11.2198,11.1504,11.1801,73600.0
2007-05-24 11:00:00,11.28,11.3,11.27,11.3,70400.0,11.1801,11.1999,11.1702,11.1999,70400.0
2007-05-24 11:05:00,11.29,11.31,11.28,11.3,57600.0,11.19,11.2098,11.1801,11.1999,57600.0
2007-05-24 11:10:00,11.3,11.3,11.27,11.29,279200.0,11.1999,11.1999,11.1702,11.19,279200.0
2007-05-24 11:15:00,11.29,11.29,11.26,11.27,128000.0,11.19,11.19,11.1603,11.1702,128000.0
2007-05-24 11:20:00,11.27,11.28,11.25,11.27,40800.0,11.1702,11.1801,11.1504,11.1702,40800.0
2007-05-24 11:25:00,11.27,11.27,11.24,11.24,62800.0,11.1702,11.1702,11.1405,11.1405,62800.0
2007-05-24 11:30:00,11.24,11.24,11.21,11.23,61600.0,11.1405,11.1405,11.1107,11.1306,61600.0
2007-05-24 11:35:00,11.23,11.26,11.23,11.26,66800.0,11.1306,11.1603,11.1306,11.1603,66800.0
2007-05-24 11:40:00,11.26,11.27,11.25,11.27,168800.0,11.1603,11.1702,11.1504,11.1702,168800.0
2007-05-24 11:45:00,11.26,11.26,11.23,11.25,55200.0,11.1603,11.1603,11.1306,11.1504,55200.0
2007-05-24 11:50:00,11.25,11.27,11.25,11.27,56800.0,11.1504,11.1702,11.1504,11.1702,56800.0
2007-05-24 11:55:00,11.27,11.29,11.27,11.29,24000.0,11.1702,11.19,11.1702,11.19,24000.0
2007-05-24 12:00:00,11.29,11.29,11.25,11.25,36000.0,11.19,11.19,11.1504,11.1504,36000.0
2007-05-24 12:05:00,11.24,11.24,11.22,11.22,89600.0,11.1405,11.1405,11.1206,11.1206,89600.0
2007-05-24 12:10:00,11.2,11.23,11.2,11.22,110000.0,11.1008,11.1306,11.1008,11.1206,110000.0
2007-05-24 12:15:00,11.22,11.22,11.17,11.17,146000.0,11.1206,11.1206,11.0711,11.0711,146000.0
2007-05-24 12:20:00,11.17,11.2,11.14,11.2,120000.0,11.0711,11.1008,11.0413,11.1008,120000.0
2007-05-24 12:25:00,11.2,11.2,11.17,11.17,72000.0,11.1008,11.1008,11.0711,11.0711,72000.0
2007-05-24 12:30:00,11.17,11.19,11.15,11.15,108400.0,11.0711,11.0909,11.0513,11.0513,108400.0
2007-05-24 12:35:00,11.15,11.15,11.11,11.13,81200.0,11.0513,11.0513,11.0116,11.0314,81200.0
2007-05-24 12:40:00,11.13,11.13,11.1,11.1,150000.0,11.0314,11.0314,11.0017,11.0017,150000.0
2007-05-24 12:45:00,11.1,11.12,11.08,11.1,187200.0,11.0017,11.0215,10.9819,11.0017,187200.0
2007-05-24 12:50:00,11.1,11.1,11.06,11.09,92800.0,11.0017,11.0017,10.9621,10.9918,92800.0
2007-05-24 12:55:00,11.09,11.1,11.07,11.08,67600.0,10.9918,11.0017,10.972,10.9819,67600.0
2007-05-24 13:00:00,11.08,11.08,11.08,11.08,42800.0,10.9819,10.9819,10.9819,10.9819,42800.0
2007-05-24 13:05:00,11.08,11.09,11.06,11.06,80400.0,10.9819,10.9918,10.9621,10.9621,80400.0
2007-05-24 13:10:00,11.07,11.07,11.04,11.04,114800.0,10.972,10.972,10.9422,10.9422,114800.0
2007-05-24 13:15:00,11.04,11.1,11.04,11.1,205200.0,10.9422,11.0017,10.9422,11.0017,205200.0
2007-05-24 13:20:00,11.1,11.13,11.1,11.12,115200.0,11.0017,11.0314,11.0017,11.0215,115200.0
2007-05-24 13:25:00,11.12,11.12,11.08,11.08,22000.0,11.0215,11.0215,10.9819,10.9819,22000.0
2007-05-24 13:30:00,11.08,11.09,11.08,11.08,33600.0,10.9819,10.9918,10.9819,10.9819,33600.0
2007-05-24 13:35:00,11.07,11.09,11.06,11.06,33600.0,10.972,10.9918,10.9621,10.9621,33600.0
2007-05-24 13:40:00,11.07,11.09,11.06,11.09,27200.0,10.972,10.9918,10.9621,10.9918,27200.0
2007-05-24 13:45:00,11.09,11.13,11.09,11.1,76000.0,10.9918,11.0314,10.9918,11.0017,76000.0
2007-05-24 13:50:00,11.1,11.11,11.09,11.1,37600.0,11.0017,11.0116,10.9918,11.0017,37600.0
2007-05-24 13:55:00,11.1,11.12,11.1,11.12,38400.0,11.0017,11.0215,11.0017,11.0215,38400.0
2007-05-24 14:00:00,11.12,11.12,11.11,11.12,60400.0,11.0215,11.0215,11.0116,11.0215,60400.0
2007-05-24 14:05:00,11.12,11.13,11.12,11.12,47200.0,11.0215,11.0314,11.0215,11.0215,47200.0
2007-05-24 14:10:00,11.12,11.12,11.08,11.11,144400.0,11.0215,11.0215,10.9819,11.0116,144400.0
2007-05-24 14:15:00,11.11,11.13,11.11,11.13,152000.0,11.0116,11.0314,11.0116,11.0314,152000.0
2007-05-24 14:20:00,11.13,11.15,11.12,11.13,120000.0,11.0314,11.0513,11.0215,11.0314,120000.0
2007-05-24 14:25:00,11.13,11.13,11.12,11.12,29200.0,11.0314,11.0314,11.0215,11.0215,29200.0
2007-05-24 14:30:00,11.12,11.13,11.12,11.13,54000.0,11.0215,11.0314,11.0215,11.0314,54000.0
2007-05-24 14:35:00,11.13,11.13,11.09,11.1,124400.0,11.0314,11.0314,10.9918,11.0017,124400.0
2007-05-24 14:40:00,11.1,11.11,11.06,11.07,85600.0,11.0017,11.0116,10.9621,10.972,85600.0
2007-05-24 14:45:00,11.06,11.08,11.04,11.08,100800.0,10.9621,10.9819,10.9422,10.9819,100800.0
2007-05-24 14:50:00,11.08,11.13,11.07,11.13,118800.0,10.9819,11.0314,10.972,11.0314,118800.0
2007-05-24 14:55:00,11.12,11.13,11.09,11.12,70800.0,11.0215,11.0314,10.9918,11.0215,70800.0
2007-05-24 15:00:00,11.12,11.14,11.11,11.11,114400.0,11.0215,11.0413,11.0116,11.0116,114400.0
2007-05-24 15:05:00,11.11,11.13,11.11,11.13,103200.0,11.0116,11.0314,11.0116,11.0314,103200.0
2007-05-24 15:10:00,11.13,11.14,11.12,11.13,85600.0,11.0314,11.0413,11.0215,11.0314,85600.0
2007-05-24 15:15:00,11.13,11.13,11.13,11.13,57200.0,11.0314,11.0314,11.0314,11.0314,57200.0
2007-05-24 15:20:00,11.13,11.15,11.13,11.13,125600.0,11.0314,11.0513,11.0314,11.0314,125600.0
2007-05-24 15:25:00,11.13,11.16,11.13,11.16,346000.0,11.0314,11.0612,11.0314,11.0612,346000.0
2007-05-24 15:30:00,11.16,11.16,11.14,11.15,178400.0,11.0612,11.0612,11.0413,11.0513,178400.0
2007-05-24 15:35:00,11.15,11.15,11.14,11.15,189600.0,11.0513,11.0513,11.0413,11.0513,189600.0
2007-05-24 15:40:00,11.14,11.15,11.14,11.15,190800.0,11.0413,11.0513,11.0413,11.0513,190800.0
2007-05-24 15:45:00,11.15,11.17,11.14,11.17,170400.0,11.0513,11.0711,11.0413,11.0711,170400.0
2007-05-24 15:50:00,11.17,11.23,11.17,11.2,350400.0,11.0711,11.1306,11.0711,11.1008,350400.0
2007-05-24 15:55:00,11.2,11.24,11.2,11.24,242000.0,11.1008,11.1405,11.1008,11.1405,242000.0
2007-05-25 09:30:00,11.21,11.4,11.21,11.28,196400.0,11.1107,11.299,11.1107,11.1801,196400.0
2007-05-25 09:35:00,11.29,11.34,11.25,11.3,69600.0,11.19,11.2396,11.1504,11.1999,69600.0
2007-05-25 09:40:00,11.3,11.33,11.28,11.31,94800.0,11.1999,11.2297,11.1801,11.2098,94800.0
2007-05-25 09:45:00,11.31,11.33,11.31,11.33,106800.0,11.2098,11.2297,11.2098,11.2297,106800.0
2007-05-25 09:50:00,11.33,11.35,11.31,11.35,50800.0,11.2297,11.2495,11.2098,11.2495,50800.0
2007-05-25 09:55:00,11.35,11.36,11.33,11.33,29600.0,11.2495,11.2594,11.2297,11.2297,29600.0
2007-05-25 10:00:00,11.33,11.36,11.31,11.34,152000.0,11.2297,11.2594,11.2098,11.2396,152000.0
2007-05-25 10:05:00,11.34,11.36,11.32,11.33,103200.0,11.2396,11.2594,11.2198,11.2297,103200.0
2007-05-25 10:10:00,11.33,11.38,11.33,11.38,100400.0,11.2297,11.2792,11.2297,11.2792,100400.0
2007-05-25 10:15:00,11.38,11.41,11.38,11.4,57200.0,11.2792,11.309,11.2792,11.299,57200.0
2007-05-25 10:20:00,11.4,11.42,11.4,11.41,100400.0,11.299,11.3189,11.299,11.309,100400.0
2007-05-25 10:25:00,11.41,11.41,11.4,11.4,104000.0,11.309,11.309,11.299,11.299,104000.0
2007-05-25 10:30:00,11.4,11.41,11.39,11.4,89600.0,11.299,11.309,11.2891,11.299,89600.0
2007-05-25 10:35:00,11.4,11.4,11.39,11.4,49600.0,11.299,11.299,11.2891,11.299,49600.0
2007-05-25 10:40:00,11.4,11.4,11.39,11.4,152800.0,11.299,11.299,11.2891,11.299,152800.0
2007-05-25 10:45:00,11.4,11.4,11.39,11.4,47200.0,11.299,11.299,11.2891,11.299,47200.0
2007-05-25 10:50:00,11.4,11.4,11.37,11.37,30800.0,11.299,11.299,11.2693,11.2693,30800.0
2007-05-25 10:55:00,11.37,11.37,11.36,11.36,35600.0,11.2693,11.2693,11.2594,11.2594,35600.0
2007-05-25 11:00:00,11.36,11.38,11.36,11.38,123200.0,11.2594,11.2792,11.2594,11.2792,123200.0
2007-05-25 11:05:00,11.38,11.38,11.37,11.38,27200.0,11.2792,11.2792,11.2693,11.2792,27200.0
2007-05-25 11:10:00,11.38,11.38,11.37,11.37,20000.0,11.2792,11.2792,11.2693,11.2693,20000.0
2007-05-25 11:15:00,11.37,11.41,11.37,11.41,64800.0,11.2693,11.309,11.2693,11.309,64800.0
2007-05-25 11:20:00,11.41,11.41,11.4,11.4,28400.0,11.309,11.309,11.299,11.299,28400.0
2007-05-25 11:25:00,11.4,11.4,11.39,11.39,20800.0,11.299,11.299,11.2891,11.2891,20800.0
2007-05-25 11:30:00,11.39,11.39,11.38,11.38,26800.0,11.2891,11.2891,11.2792,11.2792,26800.0
2007-05-25 11:35:00,11.38,11.4,11.38,11.4,56800.0,11.2792,11.299,11.2792,11.299,56800.0
2007-05-25 11:40:00,11.4,11.5,11.39,11.48,299200.0,11.299,11.3982,11.2891,11.3783,299200.0
2007-05-25 11:45:00,11.47,11.52,11.44,11.52,205200.0,11.3684,11.418,11.3387,11.418,205200.0
2007-05-25 11:50:00,11.52,11.54,11.49,11.49,171200.0,11.418,11.4378,11.3882,11.3882,171200.0
2007-05-25 11:55:00,11.49,11.52,11.49,11.52,381600.0,11.3882,11.418,11.3882,11.418,381600.0
2007-05-25 12:00:00,11.51,11.54,11.51,11.53,68800.0,11.4081,11.4378,11.4081,11.4279,68800.0
2007-05-25 12:05:00,11.53,11.53,11.5,11.52,91200.0,11.4279,11.4279,11.3982,11.418,91200.0
2007-05-25 12:10:00,11.52,11.52,11.49,11.52,208800.0,11.418,11.418,11.3882,11.418,208800.0
2007-05-25 12:15:00,11.52,11.53,11.51,11.53,346800.0,11.418,11.4279,11.4081,11.4279,346800.0
2007-05-25 12:20:00,11.52,11.54,11.52,11.54,300800.0,11.418,11.4378,11.418,11.4378,300800.0
2007-05-25 12:25:00,11.54,11.54,11.53,11.54,73600.0,11.4378,11.4378,11.4279,11.4378,73600.0
2007-05-25 12:30:00,11.54,11.54,11.52,11.53,58400.0,11.4378,11.4378,11.418,11.4279,58400.0
2007-05-25 12:35:00,11.53,11.53,11.52,11.52,78000.0,11.4279,11.4279,11.418,11.418,78000.0
2007-05-25 12:40:00,11.53,11.53,11.48,11.48,38000.0,11.4279,11.4279,11.3783,11.3783,38000.0
2007-05-25 12:45:00,11.49,11.5,11.46,11.47,113200.0,11.3882,11.3982,11.3585,11.3684,113200.0
2007-05-25 12:50:00,11.47,11.49,11.45,11.48,81200.0,11.3684,11.3882,11.3486,11.3783,81200.0
2007-05-25 12:55:00,11.48,11.5,11.47,11.49,305200.0,11.3783,11.3982,11.3684,11.3882,305200.0
2007-05-25 13:00:00,11.49,11.5,11.49,11.5,124800.0,11.3882,11.3982,11.3882,11.3982,124800.0
2007-05-25 13:05:00,11.51,11.51,11.5,11.5,12000.0,11.4081,11.4081,11.3982,11.3982,12000.0
2007-05-25 13:10:00,11.51,11.52,11.47,11.47,31600.0,11.4081,11.418,11.3684,11.3684,31600.0
2007-05-25 13:15:00,11.47,11.51,11.47,11.48,37600.0,11.3684,11.4081,11.3684,11.3783,37600.0
2007-05-25 13:20:00,11.49,11.49,11.47,11.47,17200.0,11.3882,11.3882,11.3684,11.3684,17200.0
2007-05-25 13:25:00,11.49,11.51,11.49,11.49,38000.0,11.3882,11.4081,11.3882,11.3882,38000.0
2007-05-25 13:30:00,11.49,11.51,11.49,11.51,18400.0,11.3882,11.4081,11.3882,11.4081,18400.0
2007-05-25 13:35:00,11.51,11.51,11.49,11.49,59200.0,11.4081,11.4081,11.3882,11.3882,59200.0
2007-05-25 13:40:00,11.5,11.51,11.5,11.5,12800.0,11.3982,11.4081,11.3982,11.3982,12800.0
2007-05-25 13:45:00,11.5,11.5,11.49,11.5,26000.0,11.3982,11.3982,11.3882,11.3982,26000.0
2007-05-25 13:50:00,11.5,11.5,11.49,11.49,6800.0,11.3982,11.3982,11.3882,11.3882,6800.0
2007-05-25 13:55:00,11.49,11.49,11.47,11.49,69200.0,11.3882,11.3882,11.3684,11.3882,69200.0
2007-05-25 14:00:00,11.49,11.49,11.47,11.47,13200.0,11.3882,11.3882,11.3684,11.3684,13200.0
2007-05-25 14:05:00,11.48,11.51,11.48,11.51,79600.0,11.3783,11.4081,11.3783,11.4081,79600.0
2007-05-25 14:10:00,11.51,11.51,11.49,11.49,126000.0,11.4081,11.4081,11.3882,11.3882,126000.0
2007-05-25 14:15:00,11.49,11.51,11.49,11.5,33200.0,11.3882,11.4081,11.3882,11.3982,33200.0
2007-05-25 14:20:00,11.5,11.5,11.49,11.5,16800.0,11.3982,11.3982,11.3882,11.3982,16800.0
2007-05-25 14:25:00,11.5,11.51,11.49,11.51,42400.0,11.3982,11.4081,11.3882,11.4081,42400.0
2007-05-25 14:30:00,11.51,11.52,11.49,11.51,70000.0,11.4081,11.418,11.3882,11.4081,70000.0
2007-05-25 14:35:00,11.51,11.51,11.5,11.5,9200.0,11.4081,11.4081,11.3982,11.3982,9200.0
2007-05-25 14:40:00,11.5,11.5,11.49,11.49,22000.0,11.3982,11.3982,11.3882,11.3882,22000.0
2007-05-25 14:45:00,11.49,11.51,11.49,11.5,71600.0,11.3882,11.4081,11.3882,11.3982,71600.0
2007-05-25 14:50:00,11.5,11.51,11.49,11.5,82800.0,11.3982,11.4081,11.3882,11.3982,82800.0
2007-05-25 14:55:00,11.5,11.51,11.49,11.49,31200.0,11.3982,11.4081,11.3882,11.3882,31200.0
2007-05-25 15:00:00,11.49,11.5,11.49,11.5,29600.0,11.3882,11.3982,11.3882,11.3982,29600.0
2007-05-25 15:05:00,11.5,11.51,11.49,11.51,38000.0,11.3982,11.4081,11.3882,11.4081,38000.0
2007-05-25 15:10:00,11.51,11.51,11.51,11.51,53600.0,11.4081,11.4081,11.4081,11.4081,53600.0
2007-05-25 15:15:00,11.51,11.52,11.51,11.51,44400.0,11.4081,11.418,11.4081,11.4081,44400.0
2007-05-25 15:20:00,11.51,11.52,11.5,11.52,55600.0,11.4081,11.418,11.3982,11.418,55600.0
2007-05-25 15:25:00,11.52,11.53,11.52,11.52,43200.0,11.418,11.4279,11.418,11.418,43200.0
2007-05-25 15:30:00,11.53,11.53,11.5,11.5,74400.0,11.4279,11.4279,11.3982,11.3982,74400.0
2007-05-25 15:35:00,11.5,11.51,11.5,11.51,79200.0,11.3982,11.4081,11.3982,11.4081,79200.0
2007-05-25 15:40:00,11.51,11.53,11.51,11.52,89600.0,11.4081,11.4279,11.4081,11.418,89600.0
2007-05-25 15:45:00,11.52,11.55,11.52,11.55,78800.0,11.418,11.4477,11.418,11.4477,78800.0
2007-05-25 15:50:00,11.55,11.56,11.53,11.53,207200.0,11.4477,11.4576,11.4279,11.4279,207200.0
2007-05-25 15:55:00,11.53,11.55,11.5,11.53,253600.0,11.4279,11.4477,11.3982,11.4279,253600.0
2007-05-29 09:30:00,11.72,11.72,11.39,11.44,200800.0,11.6162,11.6162,11.2891,11.3387,200800.0
2007-05-29 09:35:00,11.43,11.49,11.42,11.45,196800.0,11.3288,11.3882,11.3189,11.3486,196800.0
2007-05-29 09:40:00,11.45,11.49,11.44,11.48,107200.0,11.3486,11.3882,11.3387,11.3783,107200.0
2007-05-29 09:45:00,11.48,11.48,11.45,11.46,133200.0,11.3783,11.3783,11.3486,11.3585,133200.0
2007-05-29 09:50:00,11.45,11.48,11.45,11.46,195600.0,11.3486,11.3783,11.3486,11.3585,195600.0
2007-05-29 09:55:00,11.46,11.47,11.35,11.42,241600.0,11.3585,11.3684,11.2495,11.3189,241600.0
2007-05-29 10:00:00,11.42,11.49,11.41,11.43,183200.0,11.3189,11.3882,11.309,11.3288,183200.0
2007-05-29 10:05:00,11.43,11.44,11.4,11.43,187600.0,11.3288,11.3387,11.299,11.3288,187600.0
2007-05-29 10:10:00,11.43,11.48,11.42,11.48,89200.0,11.3288,11.3783,11.3189,11.3783,89200.0
2007-05-29 10:15:00,11.48,11.48,11.46,11.46,13600.0,11.3783,11.3783,11.3585,11.3585,13600.0
2007-05-29 10:20:00,11.46,11.46,11.44,11.44,47200.0,11.3585,11.3585,11.3387,11.3387,47200.0
2007-05-29 10:25:00,11.43,11.44,11.42,11.44,41200.0,11.3288,11.3387,11.3189,11.3387,41200.0
2007-05-29 10:30:00,11.44,11.45,11.44,11.44,33200.0,11.3387,11.3486,11.3387,11.3387,33200.0
2007-05-29 10:35:00,11.43,11.45,11.43,11.44,27200.0,11.3288,11.3486,11.3288,11.3387,27200.0
2007-05-29 10:40:00,11.44,11.46,11.44,11.44,56000.0,11.3387,11.3585,11.3387,11.3387,56000.0
2007-05-29 10:45:00,11.43,11.43,11.41,11.41,47200.0,11.3288,11.3288,11.309,11.309,47200.0
2007-05-29 10:50:00,11.41,11.42,11.41,11.42,53600.0,11.309,11.3189,11.309,11.3189,53600.0
2007-05-29 10:55:00,11.41,11.45,11.41,11.42,63200.0,11.309,11.3486,11.309,11.3189,63200.0
2007-05-29 11:00:00,11.42,11.42,11.41,11.41,12800.0,11.3189,11.3189,11.309,11.309,12800.0
2007-05-29 11:05:00,11.42,11.42,11.4,11.41,58000.0,11.3189,11.3189,11.299,11.309,58000.0
2007-05-29 11:10:00,11.4,11.42,11.4,11.41,65200.0,11.299,11.3189,11.299,11.309,65200.0
2007-05-29 11:15:00,11.41,11.42,11.4,11.41,49600.0,11.309,11.3189,11.299,11.309,49600.0
2007-05-29 11:20:00,11.41,11.43,11.41,11.42,40800.0,11.309,11.3288,11.309,11.3189,40800.0
2007-05-29 11:25:00,11.42,11.42,11.41,11.41,14400.0,11.3189,11.3189,11.309,11.309,14400.0
2007-05-29 11:30:00,11.41,11.42,11.4,11.41,86800.0,11.309,11.3189,11.299,11.309,86800.0
2007-05-29 11:35:00,11.41,11.45,11.4,11.41,50400.0,11.309,11.3486,11.299,11.309,50400.0
2007-05-29 11:40:00,11.41,11.44,11.41,11.44,75600.0,11.309,11.3387,11.309,11.3387,75600.0
2007-05-29 11:45:00,11.44,11.45,11.4,11.4,82400.0,11.3387,11.3486,11.299,11.299,82400.0
2007-05-29 11:50:00,11.4,11.42,11.4,11.41,86000.0,11.299,11.3189,11.299,11.309,86000.0
2007-05-29 11:55:00,11.41,11.41,11.37,11.37,107200.0,11.309,11.309,11.2693,11.2693,107200.0
2007-05-29 12:00:00,11.36,11.4,11.35,11.39,53200.0,11.2594,11.299,11.2495,11.2891,53200.0
2007-05-29 12:05:00,11.39,11.39,11.38,11.38,16400.0,11.2891,11.2891,11.2792,11.2792,16400.0
2007-05-29 12:10:00,11.37,11.41,11.36,11.41,72000.0,11.2693,11.309,11.2594,11.309,72000.0
2007-05-29 12:15:00,11.41,11.43,11.4,11.43,75600.0,11.309,11.3288,11.299,11.3288,75600.0
2007-05-29 12:20:00,11.43,11.43,11.41,11.42,29200.0,11.3288,11.3288,11.309,11.3189,29200.0
2007-05-29 12:25:00,11.41,11.43,11.4,11.42,37200.0,11.309,11.3288,11.299,11.3189,37200.0
2007-05-29 12:30:00,11.41,11.43,11.4,11.42,54800.0,11.309,11.3288,11.299,11.3189,54800.0
2007-05-29 12:35:00,11.42,11.42,11.41,11.41,44800.0,11.3189,11.3189,11.309,11.309,44800.0
2007-05-29 12:40:00,11.42,11.42,11.4,11.4,31600.0,11.3189,11.3189,11.299,11.299,31600.0
2007-05-29 12:45:00,11.4,11.4,11.39,11.4,46400.0,11.299,11.299,11.2891,11.299,46400.0
2007-05-29 12:50:00,11.4,11.42,11.4,11.42,44400.0,11.299,11.3189,11.299,11.3189,44400.0
2007-05-29 12:55:00,11.42,11.43,11.42,11.42,8000.0,11.3189,11.3288,11.3189,11.3189,8000.0
2007-05-29 13:00:00,11.42,11.43,11.41,11.41,12800.0,11.3189,11.3288,11.309,11.309,12800.0
2007-05-29 13:05:00,11.4,11.41,11.4,11.4,28800.0,11.299,11.309,11.299,11.299,28800.0
2007-05-29 13:10:00,11.4,11.41,11.4,11.4,19200.0,11.299,11.309,11.299,11.299,19200.0
2007-05-29 13:15:00,11.4,11.4,11.4,11.4,60800.0,11.299,11.299,11.299,11.299,60800.0
2007-05-29 13:20:00,11.4,11.41,11.39,11.4,63200.0,11.299,11.309,11.2891,11.299,63200.0
2007-05-29 13:25:00,11.4,11.42,11.38,11.4,145600.0,11.299,11.3189,11.2792,11.299,145600.0
2007-05-29 13:30:00,11.4,11.42,11.4,11.41,37200.0,11.299,11.3189,11.299,11.309,37200.0
2007-05-29 13:35:00,11.41,11.42,11.38,11.38,48400.0,11.309,11.3189,11.2792,11.2792,48400.0
2007-05-29 13:40:00,11.38,11.4,11.38,11.39,83600.0,11.2792,11.299,11.2792,11.2891,83600.0
2007-05-29 13:45:00,11.4,11.4,11.38,11.38,79600.0,11.299,11.299,11.2792,11.2792,79600.0
2007-05-29 13:50:00,11.38,11.43,11.38,11.43,53200.0,11.2792,11.3288,11.2792,11.3288,53200.0
2007-05-29 13:55:00,11.43,11.43,11.41,11.41,24000.0,11.3288,11.3288,11.309,11.309,24000.0
2007-05-29 14:00:00,11.4,11.42,11.4,11.4,54000.0,11.299,11.3189,11.299,11.299,54000.0
2007-05-29 14:05:00,11.4,11.43,11.4,11.43,30400.0,11.299,11.3288,11.299,11.3288,30400.0
2007-05-29 14:10:00,11.42,11.44,11.42,11.43,18000.0,11.3189,11.3387,11.3189,11.3288,18000.0
2007-05-29 14:15:00,11.43,11.46,11.41,11.45,54800.0,11.3288,11.3585,11.309,11.3486,54800.0
2007-05-29 14:20:00,11.45,11.46,11.43,11.45,36400.0,11.3486,11.3585,11.3288,11.3486,36400.0
2007-05-29 14:25:00,11.45,11.46,11.44,11.44,30400.0,11.3486,11.3585,11.3387,11.3387,30400.0
2007-05-29 14:30:00,11.44,11.44,11.42,11.43,34400.0,11.3387,11.3387,11.3189,11.3288,34400.0
2007-05-29 14:35:00,11.43,11.45,11.43,11.43,19200.0,11.3288,11.3486,11.3288,11.3288,19200.0
2007-05-29 14:40:00,11.43,11.45,11.42,11.44,59200.0,11.3288,11.3486,11.3189,11.3387,59200.0
2007-05-29 14:45:00,11.43,11.45,11.41,11.45,76800.0,11.3288,11.3486,11.309,11.3486,76800.0
2007-05-29 14:50:00,11.45,11.45,11.42,11.42,49200.0,11.3486,11.3486,11.3189,11.3189,49200.0
2007-05-29 14:55:00,11.43,11.45,11.42,11.44,23600.0,11.3288,11.3486,11.3189,11.3387,23600.0
2007-05-29 15:00:00,11.44,11.45,11.43,11.44,84400.0,11.3387,11.3486,11.3288,11.3387,84400.0
2007-05-29 15:05:00,11.44,11.44,11.43,11.44,17200.0,11.3387,11.3387,11.3288,11.3387,17200.0
2007-05-29 15:10:00,11.44,11.45,11.43,11.45,57600.0,11.3387,11.3486,11.3288,11.3486,57600.0
2007-05-29 15:15:00,11.45,11.48,11.44,11.44,67200.0,11.3486,11.3783,11.3387,11.3387,67200.0
2007-05-29 15:20:00,11.44,11.45,11.43,11.43,61200.0,11.3387,11.3486,11.3288,11.3288,61200.0
2007-05-29 15:25:00,11.43,11.46,11.43,11.45,78400.0,11.3288,11.3585,11.3288,11.3486,78400.0
2007-05-29 15:30:00,11.46,11.47,11.44,11.44,38400.0,11.3585,11.3684,11.3387,11.3387,38400.0
2007-05-29 15:35:00,11.45,11.46,11.44,11.46,62000.0,11.3486,11.3585,11.3387,11.3585,62000.0
2007-05-29 15:40:00,11.46,11.47,11.46,11.46,63600.0,11.3585,11.3684,11.3585,11.3585,63600.0
2007-05-29 15:45:00,11.46,11.47,11.44,11.44,75600.0,11.3585,11.3684,11.3387,11.3387,75600.0
2007-05-29 15:50:00,11.45,11.46,11.44,11.46,90400.0,11.3486,11.3585,11.3387,11.3585,90400.0
2007-05-29 15:55:00,11.46,11.5,11.46,11.49,139600.0,11.3585,11.3982,11.3585,11.3882,139600.0
2007-05-30 09:30:00,11.47,11.47,11.4,11.41,28000.0,11.3684,11.3684,11.299,11.309,28000.0
2007-05-30 09:35:00,11.38,11.41,11.37,11.4,18400.0,11.2792,11.309,11.2693,11.299,18400.0
2007-05-30 09:40:00,11.4,11.45,11.39,11.45,120800.0,11.299,11.3486,11.2891,11.3486,120800.0
2007-05-30 09:45:00,11.45,11.48,11.43,11.44,74000.0,11.3486,11.3783,11.3288,11.3387,74000.0
2007-05-30 09:50:00,11.44,11.47,11.43,11.46,51200.0,11.3387,11.3684,11.3288,11.3585,51200.0
2007-05-30 09:55:00,11.46,11.52,11.45,11.51,163200.0,11.3585,11.418,11.3486,11.4081,163200.0
2007-05-30 10:00:00,11.52,11.53,11.49,11.5,32800.0,11.418,11.4279,11.3882,11.3982,32800.0
2007-05-30 10:05:00,11.51,11.54,11.51,11.53,26000.0,11.4081,11.4378,11.4081,11.4279,26000.0
2007-05-30 10:10:00,11.53,11.6,11.53,11.58,168400.0,11.4279,11.4973,11.4279,11.4775,168400.0
2007-05-30 10:15:00,11.58,11.59,11.58,11.58,10000.0,11.4775,11.4874,11.4775,11.4775,10000.0
2007-05-30 10:20:00,11.58,11.58,11.53,11.54,27200.0,11.4775,11.4775,11.4279,11.4378,27200.0
2007-05-30 10:25:00,11.54,11.56,11.53,11.55,38000.0,11.4378,11.4576,11.4279,11.4477,38000.0
2007-05-30 10:30:00,11.55,11.57,11.55,11.56,23200.0,11.4477,11.4675,11.4477,11.4576,23200.0
2007-05-30 10:35:00,11.55,11.56,11.54,11.54,7600.0,11.4477,11.4576,11.4378,11.4378,7600.0
2007-05-30 10:40:00,11.54,11.54,11.5,11.5,42000.0,11.4378,11.4378,11.3982,11.3982,42000.0
2007-05-30 10:45:00,11.49,11.52,11.49,11.51,45600.0,11.3882,11.418,11.3882,11.4081,45600.0
2007-05-30 10:50:00,11.51,11.51,11.5,11.51,42800.0,11.4081,11.4081,11.3982,11.4081,42800.0
2007-05-30 10:55:00,11.51,11.51,11.49,11.51,25600.0,11.4081,11.4081,11.3882,11.4081,25600.0
2007-05-30 11:00:00,11.51,11.51,11.5,11.5,38400.0,11.4081,11.4081,11.3982,11.3982,38400.0
2007-05-30 11:05:00,11.49,11.5,11.48,11.49,51600.0,11.3882,11.3982,11.3783,11.3882,51600.0
2007-05-30 11:10:00,11.49,11.49,11.48,11.49,28800.0,11.3882,11.3882,11.3783,11.3882,28800.0
2007-05-30 11:15:00,11.49,11.51,11.49,11.5,31200.0,11.3882,11.4081,11.3882,11.3982,31200.0
2007-05-30 11:20:00,11.5,11.54,11.5,11.54,25600.0,11.3982,11.4378,11.3982,11.4378,25600.0
2007-05-30 11:25:00,11.53,11.54,11.53,11.54,15600.0,11.4279,11.4378,11.4279,11.4378,15600.0
2007-05-30 11:30:00,11.54,11.54,11.51,11.53,39200.0,11.4378,11.4378,11.4081,11.4279,39200.0
2007-05-30 11:35:00,11.52,11.53,11.52,11.52,26000.0,11.418,11.4279,11.418,11.418,26000.0
2007-05-30 11:40:00,11.52,11.55,11.52,11.54,21600.0,11.418,11.4477,11.418,11.4378,21600.0
2007-05-30 11:45:00,11.54,11.72,11.54,11.65,401200.0,11.4378,11.6162,11.4378,11.5468,401200.0
2007-05-30 11:50:00,11.65,11.7,11.64,11.66,241200.0,11.5468,11.5964,11.5369,11.5567,241200.0
2007-05-30 11:55:00,11.65,11.69,11.64,11.66,110400.0,11.5468,11.5865,11.5369,11.5567,110400.0
2007-05-30 12:00:00,11.65,11.74,11.65,11.72,200000.0,11.5468,11.636,11.5468,11.6162,200000.0
2007-05-30 12:05:00,11.72,11.94,11.69,11.89,612400.0,11.6162,11.8343,11.5865,11.7847,612400.0
2007-05-30 12:10:00,11.88,11.9,11.81,11.84,404400.0,11.7748,11.7946,11.7054,11.7351,404400.0
2007-05-30 12:15:00,11.84,12.0,11.84,11.95,476000.0,11.7351,11.8937,11.7351,11.8442,476000.0
2007-05-30 12:20:00,11.94,11.95,11.93,11.93,58800.0,11.8343,11.8442,11.8244,11.8244,58800.0
2007-05-30 12:25:00,11.94,11.95,11.93,11.94,132000.0,11.8343,11.8442,11.8244,11.8343,132000.0
2007-05-30 12:30:00,11.94,12.03,11.94,12.01,612400.0,11.8343,11.9235,11.8343,11.9036,612400.0
2007-05-30 12:35:00,12.01,12.15,11.99,12.14,923200.0,11.9036,12.0424,11.8838,12.0325,923200.0
2007-05-30 12:40:00,12.14,12.27,12.14,12.24,1128400.0,12.0325,12.1613,12.0325,12.1316,1128400.0
2007-05-30 12:45:00,12.24,12.35,12.24,12.27,1182800.0,12.1316,12.2406,12.1316,12.1613,1182800.0
2007-05-30 12:50:00,12.27,12.3,12.22,12.25,686400.0,12.1613,12.1911,12.1118,12.1415,686400.0
2007-05-30 12:55:00,12.25,12.26,12.2,12.24,384000.0,12.1415,12.1514,12.092,12.1316,384000.0
2007-05-30 13:00:00,12.24,12.25,12.19,12.2,207600.0,12.1316,12.1415,12.082,12.092,207600.0
2007-05-30 13:05:00,12.19,12.24,12.19,12.24,117600.0,12.082,12.1316,12.082,12.1316,117600.0
2007-05-30 13:10:00,12.23,12.26,12.23,12.26,166800.0,12.1217,12.1514,12.1217,12.1514,166800.0
2007-05-30 13:15:00,12.25,12.26,12.23,12.23,70800.0,12.1415,12.1514,12.1217,12.1217,70800.0
2007-05-30 13:20:00,12.23,12.26,12.21,12.24,141200.0,12.1217,12.1514,12.1019,12.1316,141200.0
2007-05-30 13:25:00,12.24,12.25,12.22,12.25,194800.0,12.1316,12.1415,12.1118,12.1415,194800.0
2007-05-30 13:30:00,12.25,12.26,12.24,12.24,108000.0,12.1415,12.1514,12.1316,12.1316,108000.0
2007-05-30 13:35:00,12.24,12.25,12.21,12.25,187200.0,12.1316,12.1415,12.1019,12.1415,187200.0
2007-05-30 13:40:00,12.24,12.35,12.24,12.31,370800.0,12.1316,12.2406,12.1316,12.201,370800.0
2007-05-30 13:45:00,12.31,12.38,12.31,12.35,281600.0,12.201,12.2704,12.201,12.2406,281600.0
2007-05-30 13:50:00,12.35,12.41,12.25,12.25,503600.0,12.2406,12.3001,12.1415,12.1415,503600.0
2007-05-30 13:55:00,12.25,12.28,12.19,12.24,219600.0,12.1415,12.1713,12.082,12.1316,219600.0
2007-05-30 14:00:00,12.25,12.31,12.22,12.28,167600.0,12.1415,12.201,12.1118,12.1713,167600.0
2007-05-30 14:05:00,12.26,12.29,12.23,12.27,107600.0,12.1514,12.1812,12.1217,12.1613,107600.0
2007-05-30 14:10:00,12.27,12.28,12.14,12.18,364800.0,12.1613,12.1713,12.0325,12.0721,364800.0
2007-05-30 14:15:00,12.18,12.21,12.16,12.18,128800.0,12.0721,12.1019,12.0523,12.0721,128800.0
2007-05-30 14:20:00,12.18,12.19,12.15,12.17,96800.0,12.0721,12.082,12.0424,12.0622,96800.0
2007-05-30 14:25:00,12.17,12.26,12.16,12.23,235600.0,12.0622,12.1514,12.0523,12.1217,235600.0
2007-05-30 14:30:00,12.23,12.27,12.22,12.25,151200.0,12.1217,12.1613,12.1118,12.1415,151200.0
2007-05-30 14:35:00,12.26,12.26,12.24,12.25,84000.0,12.1514,12.1514,12.1316,12.1415,84000.0
2007-05-30 14:40:00,12.24,12.26,12.24,12.25,82000.0,12.1316,12.1514,12.1316,12.1415,82000.0
2007-05-30 14:45:00,12.25,12.25,12.21,12.24,129200.0,12.1415,12.1415,12.1019,12.1316,129200.0
2007-05-30 14:50:00,12.24,12.26,12.24,12.25,56800.0,12.1316,12.1514,12.1316,12.1415,56800.0
2007-05-30 14:55:00,12.25,12.26,12.24,12.24,71600.0,12.1415,12.1514,12.1316,12.1316,71600.0
2007-05-30 15:00:00,12.25,12.27,12.24,12.25,104000.0,12.1415,12.1613,12.1316,12.1415,104000.0
2007-05-30 15:05:00,12.26,12.26,12.21,12.21,145600.0,12.1514,12.1514,12.1019,12.1019,145600.0
2007-05-30 15:10:00,12.21,12.23,12.21,12.23,82400.0,12.1019,12.1217,12.1019,12.1217,82400.0
2007-05-30 15:15:00,12.23,12.24,12.22,12.23,34800.0,12.1217,12.1316,12.1118,12.1217,34800.0
2007-05-30 15:20:00,12.23,12.25,12.22,12.23,88000.0,12.1217,12.1415,12.1118,12.1217,88000.0
2007-05-30 15:25:00,12.23,12.25,12.21,12.25,230400.0,12.1217,12.1415,12.1019,12.1415,230400.0
2007-05-30 15:30:00,12.25,12.25,12.23,12.24,153200.0,12.1415,12.1415,12.1217,12.1316,153200.0
2007-05-30 15:35:00,12.24,12.24,12.21,12.22,250400.0,12.1316,12.1316,12.1019,12.1118,250400.0
2007-05-30 15:40:00,12.22,12.22,12.18,12.18,210800.0,12.1118,12.1118,12.0721,12.0721,210800.0
2007-05-30 15:45:00,12.18,12.2,12.15,12.16,209600.0,12.0721,12.092,12.0424,12.0523,209600.0
2007-05-30 15:50:00,12.15,12.18,12.15,12.15,358000.0,12.0424,12.0721,12.0424,12.0424,358000.0
2007-05-30 15:55:00,12.15,12.18,12.14,12.15,356400.0,12.0424,12.0721,12.0325,12.0424,356400.0
2007-05-31 09:30:00,12.35,12.35,12.19,12.19,245600.0,12.2406,12.2406,12.082,12.082,245600.0
2007-05-31 09:35:00,12.19,12.25,12.17,12.23,141600.0,12.082,12.1415,12.0622,12.1217,141600.0
2007-05-31 09:40:00,12.22,12.27,12.2,12.26,188800.0,12.1118,12.1613,12.092,12.1514,188800.0
2007-05-31 09:45:00,12.26,12.26,12.21,12.21,269600.0,12.1514,12.1514,12.1019,12.1019,269600.0
2007-05-31 09:50:00,12.2,12.22,12.17,12.21,117600.0,12.092,12.1118,12.0622,12.1019,117600.0
2007-05-31 09:55:00,12.21,12.21,12.12,12.13,99200.0,12.1019,12.1019,12.0127,12.0226,99200.0
2007-05-31 10:00:00,12.13,12.17,12.13,12.15,51200.0,12.0226,12.0622,12.0226,12.0424,51200.0
2007-05-31 10:05:00,12.15,12.16,12.15,12.15,38800.0,12.0424,12.0523,12.0424,12.0424,38800.0
2007-05-31 10:10:00,12.16,12.16,12.1,12.1,82400.0,12.0523,12.0523,11.9928,11.9928,82400.0
2007-05-31 10:15:00,12.11,12.11,12.09,12.1,33600.0,12.0028,12.0028,11.9829,11.9928,33600.0
2007-05-31 10:20:00,12.1,12.11,12.07,12.07,58800.0,11.9928,12.0028,11.9631,11.9631,58800.0
2007-05-31 10:25:00,12.06,12.06,12.04,12.04,52400.0,11.9532,11.9532,11.9334,11.9334,52400.0
2007-05-31 10:30:00,12.05,12.1,12.05,12.09,138000.0,11.9433,11.9928,11.9433,11.9829,138000.0
2007-05-31 10:35:00,12.09,12.09,12.08,12.09,90400.0,11.9829,11.9829,11.973,11.9829,90400.0
2007-05-31 10:40:00,12.09,12.09,12.08,12.08,54800.0,11.9829,11.9829,11.973,11.973,54800.0
2007-05-31 10:45:00,12.09,12.12,12.08,12.1,52400.0,11.9829,12.0127,11.973,11.9928,52400.0
2007-05-31 10:50:00,12.1,12.1,12.06,12.06,100400.0,11.9928,11.9928,11.9532,11.9532,100400.0
2007-05-31 10:55:00,12.06,12.09,12.06,12.07,91600.0,11.9532,11.9829,11.9532,11.9631,91600.0
2007-05-31 11:00:00,12.07,12.07,12.0,12.03,334400.0,11.9631,11.9631,11.8937,11.9235,334400.0
2007-05-31 11:05:00,12.04,12.08,12.01,12.06,72800.0,11.9334,11.973,11.9036,11.9532,72800.0
2007-05-31 11:10:00,12.05,12.08,12.03,12.03,88000.0,11.9433,11.973,11.9235,11.9235,88000.0
2007-05-31 11:15:00,12.03,12.04,11.96,11.96,170800.0,11.9235,11.9334,11.8541,11.8541,170800.0
2007-05-31 11:20:00,11.96,11.97,11.94,11.96,108800.0,11.8541,11.864,11.8343,11.8541,108800.0
2007-05-31 11:25:00,11.97,11.97,11.95,11.95,82400.0,11.864,11.864,11.8442,11.8442,82400.0
2007-05-31 11:30:00,11.95,11.96,11.94,11.96,58400.0,11.8442,11.8541,11.8343,11.8541,58400.0
2007-05-31 11:35:00,11.96,11.96,11.94,11.95,41200.0,11.8541,11.8541,11.8343,11.8442,41200.0
2007-05-31 11:40:00,11.95,11.95,11.93,11.95,86800.0,11.8442,11.8442,11.8244,11.8442,86800.0
2007-05-31 11:45:00,11.94,11.96,11.93,11.95,34400.0,11.8343,11.8541,11.8244,11.8442,34400.0
2007-05-31 11:50:00,11.94,11.95,11.94,11.95,38000.0,11.8343,11.8442,11.8343,11.8442,38000.0
2007-05-31 11:55:00,11.95,11.96,11.95,11.96,33200.0,11.8442,11.8541,11.8442,11.8541,33200.0
2007-05-31 12:00:00,11.96,11.96,11.9,11.92,96400.0,11.8541,11.8541,11.7946,11.8144,96400.0
2007-05-31 12:05:00,11.93,11.94,11.91,11.94,56800.0,11.8244,11.8343,11.8045,11.8343,56800.0
2007-05-31 12:10:00,11.95,11.96,11.92,11.96,44000.0,11.8442,11.8541,11.8144,11.8541,44000.0
2007-05-31 12:15:00,11.96,11.97,11.96,11.96,35600.0,11.8541,11.864,11.8541,11.8541,35600.0
2007-05-31 12:20:00,11.96,11.96,11.93,11.95,47600.0,11.8541,11.8541,11.8244,11.8442,47600.0
2007-05-31 12:25:00,11.95,11.95,11.93,11.94,34400.0,11.8442,11.8442,11.8244,11.8343,34400.0
2007-05-31 12:30:00,11.95,11.95,11.93,11.93,22000.0,11.8442,11.8442,11.8244,11.8244,22000.0
2007-05-31 12:35:00,11.93,11.96,11.93,11.93,61600.0,11.8244,11.8541,11.8244,11.8244,61600.0
2007-05-31 12:40:00,11.93,11.94,11.93,11.93,24800.0,11.8244,11.8343,11.8244,11.8244,24800.0
2007-05-31 12:45:00,11.93,11.96,11.92,11.96,78000.0,11.8244,11.8541,11.8144,11.8541,78000.0
2007-05-31 12:50:00,11.96,11.96,11.92,11.93,33200.0,11.8541,11.8541,11.8144,11.8244,33200.0
2007-05-31 12:55:00,11.93,11.95,11.93,11.95,25200.0,11.8244,11.8442,11.8244,11.8442,25200.0
2007-05-31 13:00:00,11.95,11.96,11.91,11.91,60400.0,11.8442,11.8541,11.8045,11.8045,60400.0
2007-05-31 13:05:00,11.91,11.92,11.88,11.88,78000.0,11.8045,11.8144,11.7748,11.7748,78000.0
2007-05-31 13:10:00,11.88,11.9,11.88,11.89,66800.0,11.7748,11.7946,11.7748,11.7847,66800.0
2007-05-31 13:15:00,11.89,11.9,11.88,11.89,29200.0,11.7847,11.7946,11.7748,11.7847,29200.0
2007-05-31 13:20:00,11.89,11.89,11.83,11.84,72400.0,11.7847,11.7847,11.7252,11.7351,72400.0
2007-05-31 13:25:00,11.84,11.86,11.84,11.85,74800.0,11.7351,11.755,11.7351,11.7451,74800.0
2007-05-31 13:30:00,11.85,11.85,11.84,11.85,53200.0,11.7451,11.7451,11.7351,11.7451,53200.0
2007-05-31 13:35:00,11.85,11.87,11.84,11.87,48800.0,11.7451,11.7649,11.7351,11.7649,48800.0
2007-05-31 13:40:00,11.87,11.87,11.83,11.84,54400.0,11.7649,11.7649,11.7252,11.7351,54400.0
2007-05-31 13:45:00,11.84,11.88,11.84,11.88,41200.0,11.7351,11.7748,11.7351,11.7748,41200.0
2007-05-31 13:50:00,11.88,11.9,11.88,11.88,23600.0,11.7748,11.7946,11.7748,11.7748,23600.0
2007-05-31 13:55:00,11.88,11.88,11.88,11.88,15600.0,11.7748,11.7748,11.7748,11.7748,15600.0
2007-05-31 14:00:00,11.89,11.89,11.86,11.86,50800.0,11.7847,11.7847,11.755,11.755,50800.0
2007-05-31 14:05:00,11.86,11.88,11.85,11.88,85600.0,11.755,11.7748,11.7451,11.7748,85600.0
2007-05-31 14:10:00,11.88,11.88,11.88,11.88,28000.0,11.7748,11.7748,11.7748,11.7748,28000.0
2007-05-31 14:15:00,11.88,11.88,11.86,11.86,56400.0,11.7748,11.7748,11.755,11.755,56400.0
2007-05-31 14:20:00,11.86,11.87,11.84,11.87,162800.0,11.755,11.7649,11.7351,11.7649,162800.0
2007-05-31 14:25:00,11.88,11.9,11.88,11.89,38800.0,11.7748,11.7946,11.7748,11.7847,38800.0
2007-05-31 14:30:00,11.89,11.89,11.88,11.88,45600.0,11.7847,11.7847,11.7748,11.7748,45600.0
2007-05-31 14:35:00,11.88,11.9,11.88,11.9,42400.0,11.7748,11.7946,11.7748,11.7946,42400.0
2007-05-31 14:40:00,11.9,11.94,11.9,11.92,69600.0,11.7946,11.8343,11.7946,11.8144,69600.0
2007-05-31 14:45:00,11.92,11.95,11.92,11.94,37200.0,11.8144,11.8442,11.8144,11.8343,37200.0
2007-05-31 14:50:00,11.94,11.94,11.93,11.94,106800.0,11.8343,11.8343,11.8244,11.8343,106800.0
2007-05-31 14:55:00,11.94,11.94,11.9,11.9,53200.0,11.8343,11.8343,11.7946,11.7946,53200.0
2007-05-31 15:00:00,11.9,11.93,11.9,11.93,68400.0,11.7946,11.8244,11.7946,11.8244,68400.0
2007-05-31 15:05:00,11.93,11.94,11.91,11.92,44400.0,11.8244,11.8343,11.8045,11.8144,44400.0
2007-05-31 15:10:00,11.91,11.94,11.91,11.92,55600.0,11.8045,11.8343,11.8045,11.8144,55600.0
2007-05-31 15:15:00,11.92,11.93,11.91,11.92,68800.0,11.8144,11.8244,11.8045,11.8144,68800.0
2007-05-31 15:20:00,11.92,11.93,11.87,11.9,213200.0,11.8144,11.8244,11.7649,11.7946,213200.0
2007-05-31 15:25:00,11.9,11.91,11.88,11.88,161600.0,11.7946,11.8045,11.7748,11.7748,161600.0
2007-05-31 15:30:00,11.88,11.88,11.83,11.84,160000.0,11.7748,11.7748,11.7252,11.7351,160000.0
2007-05-31 15:35:00,11.84,11.85,11.83,11.83,154400.0,11.7351,11.7451,11.7252,11.7252,154400.0
2007-05-31 15:40:00,11.83,11.87,11.8,11.83,341200.0,11.7252,11.7649,11.6955,11.7252,341200.0
2007-05-31 15:45:00,11.83,11.84,11.81,11.81,230400.0,11.7252,11.7351,11.7054,11.7054,230400.0
2007-05-31 15:50:00,11.81,11.82,11.81,11.81,368800.0,11.7054,11.7153,11.7054,11.7054,368800.0
2007-05-31 15:55:00,11.81,11.81,11.79,11.81,552400.0,11.7054,11.7054,11.6856,11.7054,552400.0
2007-06-01 09:30:00,11.81,11.89,11.78,11.89,135200.0,11.7054,11.7847,11.6757,11.7847,135200.0
2007-06-01 09:35:00,11.88,11.92,11.87,11.89,94000.0,11.7748,11.8144,11.7649,11.7847,94000.0
2007-06-01 09:40:00,11.88,11.95,11.83,11.85,187600.0,11.7748,11.8442,11.7252,11.7451,187600.0
2007-06-01 09:45:00,11.85,11.9,11.85,11.87,164800.0,11.7451,11.7946,11.7451,11.7649,164800.0
2007-06-01 09:50:00,11.87,11.88,11.85,11.85,96000.0,11.7649,11.7748,11.7451,11.7451,96000.0
2007-06-01 09:55:00,11.85,11.86,11.85,11.86,56800.0,11.7451,11.755,11.7451,11.755,56800.0
2007-06-01 10:00:00,11.86,11.88,11.83,11.84,140400.0,11.755,11.7748,11.7252,11.7351,140400.0
2007-06-01 10:05:00,11.84,11.86,11.84,11.86,63200.0,11.7351,11.755,11.7351,11.755,63200.0
2007-06-01 10:10:00,11.86,11.86,11.83,11.84,38000.0,11.755,11.755,11.7252,11.7351,38000.0
2007-06-01 10:15:00,11.84,11.9,11.84,11.9,68400.0,11.7351,11.7946,11.7351,11.7946,68400.0
2007-06-01 10:20:00,11.9,11.9,11.87,11.88,43200.0,11.7946,11.7946,11.7649,11.7748,43200.0
2007-06-01 10:25:00,11.87,11.89,11.87,11.87,51600.0,11.7649,11.7847,11.7649,11.7649,51600.0
2007-06-01 10:30:00,11.87,11.87,11.85,11.87,43600.0,11.7649,11.7649,11.7451,11.7649,43600.0
2007-06-01 10:35:00,11.87,11.89,11.86,11.87,61600.0,11.7649,11.7847,11.755,11.7649,61600.0
2007-06-01 10:40:00,11.87,11.87,11.83,11.84,111600.0,11.7649,11.7649,11.7252,11.7351,111600.0
2007-06-01 10:45:00,11.84,11.85,11.83,11.84,63200.0,11.7351,11.7451,11.7252,11.7351,63200.0
2007-06-01 10:50:00,11.84,11.84,11.82,11.84,72800.0,11.7351,11.7351,11.7153,11.7351,72800.0
2007-06-01 10:55:00,11.84,11.88,11.83,11.85,139600.0,11.7351,11.7748,11.7252,11.7451,139600.0
2007-06-01 11:00:00,11.85,11.87,11.84,11.85,53200.0,11.7451,11.7649,11.7351,11.7451,53200.0
2007-06-01 11:05:00,11.85,11.88,11.84,11.87,43200.0,11.7451,11.7748,11.7351,11.7649,43200.0
2007-06-01 11:10:00,11.88,11.9,11.87,11.88,58400.0,11.7748,11.7946,11.7649,11.7748,58400.0
2007-06-01 11:15:00,11.88,11.9,11.87,11.89,60000.0,11.7748,11.7946,11.7649,11.7847,60000.0
2007-06-01 11:20:00,11.88,11.88,11.84,11.86,85200.0,11.7748,11.7748,11.7351,11.755,85200.0
2007-06-01 11:25:00,11.86,11.89,11.85,11.88,32800.0,11.755,11.7847,11.7451,11.7748,32800.0
2007-06-01 11:30:00,11.89,11.89,11.88,11.88,53600.0,11.7847,11.7847,11.7748,11.7748,53600.0
2007-06-01 11:35:00,11.88,11.88,11.85,11.85,35200.0,11.7748,11.7748,11.7451,11.7451,35200.0
2007-06-01 11:40:00,11.85,11.89,11.85,11.89,48800.0,11.7451,11.7847,11.7451,11.7847,48800.0
2007-06-01 11:45:00,11.88,11.88,11.84,11.85,57600.0,11.7748,11.7748,11.7351,11.7451,57600.0
2007-06-01 11:50:00,11.85,11.86,11.84,11.85,69200.0,11.7451,11.755,11.7351,11.7451,69200.0
2007-06-01 11:55:00,11.85,11.85,11.83,11.83,94000.0,11.7451,11.7451,11.7252,11.7252,94000.0
2007-06-01 12:00:00,11.83,11.83,11.78,11.8,233200.0,11.7252,11.7252,11.6757,11.6955,233200.0
2007-06-01 12:05:00,11.8,11.84,11.8,11.82,44000.0,11.6955,11.7351,11.6955,11.7153,44000.0
2007-06-01 12:10:00,11.82,11.88,11.82,11.88,152400.0,11.7153,11.7748,11.7153,11.7748,152400.0
2007-06-01 12:15:00,11.88,11.88,11.87,11.87,48800.0,11.7748,11.7748,11.7649,11.7649,48800.0
2007-06-01 12:20:00,11.87,11.87,11.86,11.86,22000.0,11.7649,11.7649,11.755,11.755,22000.0
2007-06-01 12:25:00,11.86,11.88,11.85,11.88,44400.0,11.755,11.7748,11.7451,11.7748,44400.0
2007-06-01 12:30:00,11.88,11.9,11.87,11.88,39600.0,11.7748,11.7946,11.7649,11.7748,39600.0
2007-06-01 12:35:00,11.88,11.9,11.88,11.9,30400.0,11.7748,11.7946,11.7748,11.7946,30400.0
2007-06-01 12:40:00,11.9,11.91,11.89,11.9,35200.0,11.7946,11.8045,11.7847,11.7946,35200.0
2007-06-01 12:45:00,11.9,11.9,11.89,11.89,20400.0,11.7946,11.7946,11.7847,11.7847,20400.0
2007-06-01 12:50:00,11.89,11.91,11.89,11.91,37200.0,11.7847,11.8045,11.7847,11.8045,37200.0
2007-06-01 12:55:00,11.9,11.91,11.89,11.89,70000.0,11.7946,11.8045,11.7847,11.7847,70000.0
2007-06-01 13:00:00,11.89,11.89,11.89,11.89,17200.0,11.7847,11.7847,11.7847,11.7847,17200.0
2007-06-01 13:05:00,11.89,11.92,11.88,11.92,93600.0,11.7847,11.8144,11.7748,11.8144,93600.0
2007-06-01 13:10:00,11.92,11.92,11.91,11.91,36800.0,11.8144,11.8144,11.8045,11.8045,36800.0
2007-06-01 13:15:00,11.91,11.95,11.9,11.95,45600.0,11.8045,11.8442,11.7946,11.8442,45600.0
2007-06-01 13:20:00,11.95,11.95,11.88,11.88,67200.0,11.8442,11.8442,11.7748,11.7748,67200.0
2007-06-01 13:25:00,11.88,11.9,11.88,11.9,40000.0,11.7748,11.7946,11.7748,11.7946,40000.0
2007-06-01 13:30:00,11.9,11.9,11.89,11.89,36400.0,11.7946,11.7946,11.7847,11.7847,36400.0
2007-06-01 13:35:00,11.89,11.9,11.89,11.89,54400.0,11.7847,11.7946,11.7847,11.7847,54400.0
2007-06-01 13:40:00,11.89,11.9,11.88,11.88,40800.0,11.7847,11.7946,11.7748,11.7748,40800.0
2007-06-01 13:45:00,11.87,11.88,11.86,11.88,38800.0,11.7649,11.7748,11.755,11.7748,38800.0
2007-06-01 13:50:00,11.88,11.88,11.86,11.87,34800.0,11.7748,11.7748,11.755,11.7649,34800.0
2007-06-01 13:55:00,11.87,11.89,11.86,11.88,36400.0,11.7649,11.7847,11.755,11.7748,36400.0
2007-06-01 14:00:00,11.88,11.88,11.87,11.88,30800.0,11.7748,11.7748,11.7649,11.7748,30800.0
2007-06-01 14:05:00,11.88,11.89,11.87,11.88,70800.0,11.7748,11.7847,11.7649,11.7748,70800.0
2007-06-01 14:10:00,11.88,11.89,11.88,11.88,60000.0,11.7748,11.7847,11.7748,11.7748,60000.0
2007-06-01 14:15:00,11.88,11.88,11.87,11.87,22800.0,11.7748,11.7748,11.7649,11.7649,22800.0
2007-06-01 14:20:00,11.87,11.9,11.87,11.88,25600.0,11.7649,11.7946,11.7649,11.7748,25600.0
2007-06-01 14:25:00,11.87,11.88,11.87,11.87,17600.0,11.7649,11.7748,11.7649,11.7649,17600.0
2007-06-01 14:30:00,11.88,11.88,11.86,11.88,24800.0,11.7748,11.7748,11.755,11.7748,24800.0
2007-06-01 14:35:00,11.87,11.88,11.86,11.86,44400.0,11.7649,11.7748,11.755,11.755,44400.0
2007-06-01 14:40:00,11.87,11.89,11.86,11.88,49200.0,11.7649,11.7847,11.755,11.7748,49200.0
2007-06-01 14:45:00,11.88,11.89,11.88,11.89,48800.0,11.7748,11.7847,11.7748,11.7847,48800.0
2007-06-01 14:50:00,11.89,11.9,11.88,11.9,82400.0,11.7847,11.7946,11.7748,11.7946,82400.0
2007-06-01 14:55:00,11.9,11.93,11.89,11.93,62000.0,11.7946,11.8244,11.7847,11.8244,62000.0
2007-06-01 15:00:00,11.92,11.93,11.9,11.92,62400.0,11.8144,11.8244,11.7946,11.8144,62400.0
2007-06-01 15:05:00,11.92,11.92,11.91,11.92,80800.0,11.8144,11.8144,11.8045,11.8144,80800.0
2007-06-01 15:10:00,11.92,11.93,11.89,11.91,119200.0,11.8144,11.8244,11.7847,11.8045,119200.0
2007-06-01 15:15:00,11.91,11.93,11.89,11.92,104800.0,11.8045,11.8244,11.7847,11.8144,104800.0
2007-06-01 15:20:00,11.92,11.93,11.91,11.91,80000.0,11.8144,11.8244,11.8045,11.8045,80000.0
2007-06-01 15:25:00,11.91,11.94,11.91,11.94,87200.0,11.8045,11.8343,11.8045,11.8343,87200.0
2007-06-01 15:30:00,11.94,11.96,11.94,11.96,140400.0,11.8343,11.8541,11.8343,11.8541,140400.0
2007-06-01 15:35:00,11.96,11.97,11.96,11.97,141600.0,11.8541,11.864,11.8541,11.864,141600.0
2007-06-01 15:40:00,11.97,11.97,11.96,11.96,68000.0,11.864,11.864,11.8541,11.8541,68000.0
2007-06-01 15:45:00,11.96,12.02,11.96,11.99,183200.0,11.8541,11.9136,11.8541,11.8838,183200.0
2007-06-01 15:50:00,11.99,11.99,11.96,11.97,143200.0,11.8838,11.8838,11.8541,11.864,143200.0
2007-06-01 15:55:00,11.96,11.99,11.96,11.98,132800.0,11.8541,11.8838,11.8541,11.8739,132800.0
2007-06-04 09:30:00,12.06,12.06,11.88,11.92,267600.0,11.9532,11.9532,11.7748,11.8144,267600.0
2007-06-04 09:35:00,11.91,11.96,11.85,11.88,129600.0,11.8045,11.8541,11.7451,11.7748,129600.0
2007-06-04 09:40:00,11.87,11.9,11.86,11.89,113200.0,11.7649,11.7946,11.755,11.7847,113200.0
2007-06-04 09:45:00,11.89,11.93,11.87,11.9,83600.0,11.7847,11.8244,11.7649,11.7946,83600.0
2007-06-04 09:50:00,11.9,11.9,11.86,11.88,36000.0,11.7946,11.7946,11.755,11.7748,36000.0
2007-06-04 09:55:00,11.87,11.89,11.81,11.81,115200.0,11.7649,11.7847,11.7054,11.7054,115200.0
2007-06-04 10:00:00,11.81,11.82,11.78,11.8,82000.0,11.7054,11.7153,11.6757,11.6955,82000.0
2007-06-04 10:05:00,11.8,11.83,11.78,11.8,62800.0,11.6955,11.7252,11.6757,11.6955,62800.0
2007-06-04 10:10:00,11.8,11.8,11.76,11.78,106400.0,11.6955,11.6955,11.6559,11.6757,106400.0
2007-06-04 10:15:00,11.77,11.78,11.76,11.78,62000.0,11.6658,11.6757,11.6559,11.6757,62000.0
2007-06-04 10:20:00,11.78,11.78,11.74,11.75,94400.0,11.6757,11.6757,11.636,11.6459,94400.0
2007-06-04 10:25:00,11.74,11.74,11.71,11.71,62800.0,11.636,11.636,11.6063,11.6063,62800.0
2007-06-04 10:30:00,11.71,11.75,11.71,11.74,84000.0,11.6063,11.6459,11.6063,11.636,84000.0
2007-06-04 10:35:00,11.74,11.74,11.72,11.74,50000.0,11.636,11.636,11.6162,11.636,50000.0
2007-06-04 10:40:00,11.74,11.74,11.71,11.72,53200.0,11.636,11.636,11.6063,11.6162,53200.0
2007-06-04 10:45:00,11.72,11.72,11.68,11.68,41200.0,11.6162,11.6162,11.5766,11.5766,41200.0
2007-06-04 10:50:00,11.68,11.68,11.67,11.68,36000.0,11.5766,11.5766,11.5667,11.5766,36000.0
2007-06-04 10:55:00,11.67,11.69,11.67,11.69,20400.0,11.5667,11.5865,11.5667,11.5865,20400.0
2007-06-04 11:00:00,11.69,11.69,11.69,11.69,24000.0,11.5865,11.5865,11.5865,11.5865,24000.0
2007-06-04 11:05:00,11.69,11.71,11.68,11.71,44800.0,11.5865,11.6063,11.5766,11.6063,44800.0
2007-06-04 11:10:00,11.72,11.73,11.72,11.72,31600.0,11.6162,11.6261,11.6162,11.6162,31600.0
2007-06-04 11:15:00,11.71,11.71,11.67,11.67,124800.0,11.6063,11.6063,11.5667,11.5667,124800.0
2007-06-04 11:20:00,11.67,11.67,11.66,11.66,78000.0,11.5667,11.5667,11.5567,11.5567,78000.0
2007-06-04 11:25:00,11.66,11.66,11.65,11.65,57600.0,11.5567,11.5567,11.5468,11.5468,57600.0
2007-06-04 11:30:00,11.66,11.71,11.66,11.71,190800.0,11.5567,11.6063,11.5567,11.6063,190800.0
2007-06-04 11:35:00,11.71,11.71,11.69,11.69,33200.0,11.6063,11.6063,11.5865,11.5865,33200.0
2007-06-04 11:40:00,11.69,11.69,11.68,11.69,50800.0,11.5865,11.5865,11.5766,11.5865,50800.0
2007-06-04 11:45:00,11.7,11.7,11.69,11.69,19200.0,11.5964,11.5964,11.5865,11.5865,19200.0
2007-06-04 11:50:00,11.69,11.69,11.68,11.68,40800.0,11.5865,11.5865,11.5766,11.5766,40800.0
2007-06-04 11:55:00,11.67,11.68,11.66,11.66,14800.0,11.5667,11.5766,11.5567,11.5567,14800.0
2007-06-04 12:00:00,11.67,11.67,11.65,11.65,30800.0,11.5667,11.5667,11.5468,11.5468,30800.0
2007-06-04 12:05:00,11.65,11.69,11.65,11.68,65200.0,11.5468,11.5865,11.5468,11.5766,65200.0
2007-06-04 12:10:00,11.68,11.68,11.64,11.64,34400.0,11.5766,11.5766,11.5369,11.5369,34400.0
2007-06-04 12:15:00,11.65,11.69,11.64,11.68,78400.0,11.5468,11.5865,11.5369,11.5766,78400.0
2007-06-04 12:20:00,11.68,11.69,11.65,11.65,50400.0,11.5766,11.5865,11.5468,11.5468,50400.0
2007-06-04 12:25:00,11.65,11.68,11.65,11.68,68400.0,11.5468,11.5766,11.5468,11.5766,68400.0
2007-06-04 12:30:00,11.68,11.7,11.68,11.7,28400.0,11.5766,11.5964,11.5766,11.5964,28400.0
2007-06-04 12:35:00,11.7,11.72,11.7,11.7,69200.0,11.5964,11.6162,11.5964,11.5964,69200.0
2007-06-04 12:40:00,11.7,11.72,11.68,11.69,66800.0,11.5964,11.6162,11.5766,11.5865,66800.0
2007-06-04 12:45:00,11.69,11.7,11.69,11.69,14800.0,11.5865,11.5964,11.5865,11.5865,14800.0
2007-06-04 12:50:00,11.69,11.69,11.68,11.69,8400.0,11.5865,11.5865,11.5766,11.5865,8400.0
2007-06-04 12:55:00,11.69,11.69,11.69,11.69,10000.0,11.5865,11.5865,11.5865,11.5865,10000.0
2007-06-04 13:00:00,11.69,11.7,11.69,11.7,16400.0,11.5865,11.5964,11.5865,11.5964,16400.0
2007-06-04 13:05:00,11.7,11.7,11.7,11.7,90400.0,11.5964,11.5964,11.5964,11.5964,90400.0
2007-06-04 13:10:00,11.7,11.71,11.7,11.7,162800.0,11.5964,11.6063,11.5964,11.5964,162800.0
2007-06-04 13:15:00,11.7,11.7,11.69,11.7,41200.0,11.5964,11.5964,11.5865,11.5964,41200.0
2007-06-04 13:20:00,11.7,11.7,11.65,11.66,318800.0,11.5964,11.5964,11.5468,11.5567,318800.0
2007-06-04 13:25:00,11.67,11.67,11.66,11.66,17200.0,11.5667,11.5667,11.5567,11.5567,17200.0
2007-06-04 13:30:00,11.67,11.67,11.64,11.64,28400.0,11.5667,11.5667,11.5369,11.5369,28400.0
2007-06-04 13:35:00,11.65,11.65,11.64,11.64,47600.0,11.5468,11.5468,11.5369,11.5369,47600.0
2007-06-04 13:40:00,11.64,11.64,11.63,11.63,45600.0,11.5369,11.5369,11.527,11.527,45600.0
2007-06-04 13:45:00,11.63,11.63,11.63,11.63,9200.0,11.527,11.527,11.527,11.527,9200.0
2007-06-04 13:50:00,11.63,11.65,11.63,11.65,34400.0,11.527,11.5468,11.527,11.5468,34400.0
2007-06-04 13:55:00,11.65,11.7,11.65,11.69,285600.0,11.5468,11.5964,11.5468,11.5865,285600.0
2007-06-04 14:00:00,11.7,11.72,11.66,11.72,119200.0,11.5964,11.6162,11.5567,11.6162,119200.0
2007-06-04 14:05:00,11.72,11.78,11.72,11.72,292400.0,11.6162,11.6757,11.6162,11.6162,292400.0
2007-06-04 14:10:00,11.72,11.75,11.72,11.75,202800.0,11.6162,11.6459,11.6162,11.6459,202800.0
2007-06-04 14:15:00,11.75,11.76,11.75,11.75,28800.0,11.6459,11.6559,11.6459,11.6459,28800.0
2007-06-04 14:20:00,11.75,11.78,11.75,11.75,100000.0,11.6459,11.6757,11.6459,11.6459,100000.0
2007-06-04 14:25:00,11.75,11.76,11.75,11.75,26400.0,11.6459,11.6559,11.6459,11.6459,26400.0
2007-06-04 14:30:00,11.75,11.75,11.75,11.75,27600.0,11.6459,11.6459,11.6459,11.6459,27600.0
2007-06-04 14:35:00,11.75,11.75,11.75,11.75,22800.0,11.6459,11.6459,11.6459,11.6459,22800.0
2007-06-04 14:40:00,11.75,11.75,11.74,11.74,38800.0,11.6459,11.6459,11.636,11.636,38800.0
2007-06-04 14:45:00,11.74,11.74,11.74,11.74,49600.0,11.636,11.636,11.636,11.636,49600.0
2007-06-04 14:50:00,11.74,11.75,11.74,11.75,28000.0,11.636,11.6459,11.636,11.6459,28000.0
2007-06-04 14:55:00,11.74,11.76,11.74,11.75,155600.0,11.636,11.6559,11.636,11.6459,155600.0
2007-06-04 15:00:00,11.74,11.75,11.74,11.75,94800.0,11.636,11.6459,11.636,11.6459,94800.0
2007-06-04 15:05:00,11.75,11.75,11.74,11.74,24400.0,11.6459,11.6459,11.636,11.636,24400.0
2007-06-04 15:10:00,11.74,11.74,11.74,11.74,29600.0,11.636,11.636,11.636,11.636,29600.0
2007-06-04 15:15:00,11.74,11.76,11.72,11.76,162800.0,11.636,11.6559,11.6162,11.6559,162800.0
2007-06-04 15:20:00,11.75,11.76,11.74,11.75,186800.0,11.6459,11.6559,11.636,11.6459,186800.0
2007-06-04 15:25:00,11.75,11.76,11.74,11.74,98400.0,11.6459,11.6559,11.636,11.636,98400.0
2007-06-04 15:30:00,11.74,11.76,11.74,11.74,182800.0,11.636,11.6559,11.636,11.636,182800.0
2007-06-04 15:35:00,11.74,11.76,11.74,11.75,138400.0,11.636,11.6559,11.636,11.6459,138400.0
2007-06-04 15:40:00,11.75,11.76,11.74,11.74,88800.0,11.6459,11.6559,11.636,11.636,88800.0
2007-06-04 15:45:00,11.74,11.79,11.74,11.77,160000.0,11.636,11.6856,11.636,11.6658,160000.0
2007-06-04 15:50:00,11.77,11.78,11.74,11.75,219600.0,11.6658,11.6757,11.636,11.6459,219600.0
2007-06-04 15:55:00,11.74,11.76,11.73,11.74,147600.0,11.636,11.6559,11.6261,11.636,147600.0
2007-06-05 09:30:00,11.64,11.64,11.35,11.41,727200.0,11.5369,11.5369,11.2495,11.309,727200.0
2007-06-05 09:35:00,11.41,11.45,11.29,11.4,701600.0,11.309,11.3486,11.19,11.299,701600.0
2007-06-05 09:40:00,11.39,11.39,11.2,11.31,922000.0,11.2891,11.2891,11.1008,11.2098,922000.0
2007-06-05 09:45:00,11.31,11.31,11.22,11.24,651200.0,11.2098,11.2098,11.1206,11.1405,651200.0
2007-06-05 09:50:00,11.24,11.24,11.18,11.22,593200.0,11.1405,11.1405,11.081,11.1206,593200.0
2007-06-05 09:55:00,11.22,11.4,11.21,11.4,673200.0,11.1206,11.299,11.1107,11.299,673200.0
2007-06-05 10:00:00,11.4,11.47,11.32,11.38,618400.0,11.299,11.3684,11.2198,11.2792,618400.0
2007-06-05 10:05:00,11.38,11.38,11.34,11.37,326400.0,11.2792,11.2792,11.2396,11.2693,326400.0
2007-06-05 10:10:00,11.37,11.43,11.36,11.38,159200.0,11.2693,11.3288,11.2594,11.2792,159200.0
2007-06-05 10:15:00,11.38,11.44,11.38,11.43,116000.0,11.2792,11.3387,11.2792,11.3288,116000.0
2007-06-05 10:20:00,11.43,11.44,11.42,11.43,83600.0,11.3288,11.3387,11.3189,11.3288,83600.0
2007-06-05 10:25:00,11.43,11.44,11.38,11.44,147200.0,11.3288,11.3387,11.2792,11.3387,147200.0
2007-06-05 10:30:00,11.44,11.46,11.4,11.41,150800.0,11.3387,11.3585,11.299,11.309,150800.0
2007-06-05 10:35:00,11.41,11.48,11.41,11.48,90400.0,11.309,11.3783,11.309,11.3783,90400.0
2007-06-05 10:40:00,11.48,11.5,11.47,11.5,92800.0,11.3783,11.3982,11.3684,11.3982,92800.0
2007-06-05 10:45:00,11.5,11.55,11.5,11.55,223600.0,11.3982,11.4477,11.3982,11.4477,223600.0
2007-06-05 10:50:00,11.55,11.57,11.49,11.55,196800.0,11.4477,11.4675,11.3882,11.4477,196800.0
2007-06-05 10:55:00,11.55,11.56,11.53,11.55,62800.0,11.4477,11.4576,11.4279,11.4477,62800.0
2007-06-05 11:00:00,11.55,11.62,11.55,11.62,176400.0,11.4477,11.5171,11.4477,11.5171,176400.0
2007-06-05 11:05:00,11.62,11.62,11.57,11.6,109600.0,11.5171,11.5171,11.4675,11.4973,109600.0
2007-06-05 11:10:00,11.6,11.63,11.6,11.61,85600.0,11.4973,11.527,11.4973,11.5072,85600.0
2007-06-05 11:15:00,11.61,11.61,11.54,11.6,95200.0,11.5072,11.5072,11.4378,11.4973,95200.0
2007-06-05 11:20:00,11.6,11.63,11.58,11.62,55200.0,11.4973,11.527,11.4775,11.5171,55200.0
2007-06-05 11:25:00,11.63,11.63,11.61,11.63,78000.0,11.527,11.527,11.5072,11.527,78000.0
2007-06-05 11:30:00,11.63,11.63,11.56,11.59,187200.0,11.527,11.527,11.4576,11.4874,187200.0
2007-06-05 11:35:00,11.59,11.62,11.58,11.59,93600.0,11.4874,11.5171,11.4775,11.4874,93600.0
2007-06-05 11:40:00,11.59,11.61,11.55,11.6,79600.0,11.4874,11.5072,11.4477,11.4973,79600.0
2007-06-05 11:45:00,11.6,11.6,11.59,11.59,16800.0,11.4973,11.4973,11.4874,11.4874,16800.0
2007-06-05 11:50:00,11.59,11.59,11.54,11.56,61600.0,11.4874,11.4874,11.4378,11.4576,61600.0
2007-06-05 11:55:00,11.56,11.6,11.56,11.59,36800.0,11.4576,11.4973,11.4576,11.4874,36800.0
2007-06-05 12:00:00,11.59,11.59,11.54,11.54,56800.0,11.4874,11.4874,11.4378,11.4378,56800.0
2007-06-05 12:05:00,11.54,11.58,11.54,11.58,94000.0,11.4378,11.4775,11.4378,11.4775,94000.0
2007-06-05 12:10:00,11.58,11.58,11.54,11.57,57600.0,11.4775,11.4775,11.4378,11.4675,57600.0
2007-06-05 12:15:00,11.57,11.58,11.54,11.54,55200.0,11.4675,11.4775,11.4378,11.4378,55200.0
2007-06-05 12:20:00,11.54,11.54,11.49,11.49,70800.0,11.4378,11.4378,11.3882,11.3882,70800.0
2007-06-05 12:25:00,11.5,11.5,11.47,11.48,70000.0,11.3982,11.3982,11.3684,11.3783,70000.0
2007-06-05 12:30:00,11.48,11.54,11.48,11.54,52400.0,11.3783,11.4378,11.3783,11.4378,52400.0
2007-06-05 12:35:00,11.54,11.6,11.52,11.58,73200.0,11.4378,11.4973,11.418,11.4775,73200.0
2007-06-05 12:40:00,11.58,11.61,11.58,11.61,38000.0,11.4775,11.5072,11.4775,11.5072,38000.0
2007-06-05 12:45:00,11.61,11.62,11.6,11.61,24400.0,11.5072,11.5171,11.4973,11.5072,24400.0
2007-06-05 12:50:00,11.61,11.62,11.6,11.61,28400.0,11.5072,11.5171,11.4973,11.5072,28400.0
2007-06-05 12:55:00,11.61,11.63,11.61,11.61,95600.0,11.5072,11.527,11.5072,11.5072,95600.0
2007-06-05 13:00:00,11.61,11.62,11.59,11.62,50000.0,11.5072,11.5171,11.4874,11.5171,50000.0
2007-06-05 13:05:00,11.62,11.63,11.62,11.63,84800.0,11.5171,11.527,11.5171,11.527,84800.0
2007-06-05 13:10:00,11.63,11.66,11.62,11.65,118000.0,11.527,11.5567,11.5171,11.5468,118000.0
2007-06-05 13:15:00,11.65,11.65,11.59,11.61,42000.0,11.5468,11.5468,11.4874,11.5072,42000.0
2007-06-05 13:20:00,11.6,11.66,11.6,11.65,58400.0,11.4973,11.5567,11.4973,11.5468,58400.0
2007-06-05 13:25:00,11.65,11.65,11.64,11.65,18400.0,11.5468,11.5468,11.5369,11.5468,18400.0
2007-06-05 13:30:00,11.65,11.65,11.59,11.62,43600.0,11.5468,11.5468,11.4874,11.5171,43600.0
2007-06-05 13:35:00,11.61,11.66,11.61,11.66,64800.0,11.5072,11.5567,11.5072,11.5567,64800.0
2007-06-05 13:40:00,11.66,11.66,11.6,11.61,44400.0,11.5567,11.5567,11.4973,11.5072,44400.0
2007-06-05 13:45:00,11.61,11.65,11.61,11.65,54000.0,11.5072,11.5468,11.5072,11.5468,54000.0
2007-06-05 13:50:00,11.65,11.7,11.64,11.7,230400.0,11.5468,11.5964,11.5369,11.5964,230400.0
2007-06-05 13:55:00,11.7,11.72,11.66,11.69,377200.0,11.5964,11.6162,11.5567,11.5865,377200.0
2007-06-05 14:00:00,11.7,11.71,11.69,11.71,100400.0,11.5964,11.6063,11.5865,11.6063,100400.0
2007-06-05 14:05:00,11.71,11.76,11.71,11.75,437200.0,11.6063,11.6559,11.6063,11.6459,437200.0
2007-06-05 14:10:00,11.75,11.75,11.71,11.74,166400.0,11.6459,11.6459,11.6063,11.636,166400.0
2007-06-05 14:15:00,11.74,11.75,11.73,11.73,72000.0,11.636,11.6459,11.6261,11.6261,72000.0
2007-06-05 14:20:00,11.73,11.77,11.73,11.77,122400.0,11.6261,11.6658,11.6261,11.6658,122400.0
2007-06-05 14:25:00,11.77,11.79,11.77,11.77,77200.0,11.6658,11.6856,11.6658,11.6658,77200.0
2007-06-05 14:30:00,11.77,11.78,11.73,11.76,175600.0,11.6658,11.6757,11.6261,11.6559,175600.0
2007-06-05 14:35:00,11.76,11.78,11.75,11.77,72000.0,11.6559,11.6757,11.6459,11.6658,72000.0
2007-06-05 14:40:00,11.78,11.8,11.76,11.78,91200.0,11.6757,11.6955,11.6559,11.6757,91200.0
2007-06-05 14:45:00,11.79,11.84,11.78,11.82,280000.0,11.6856,11.7351,11.6757,11.7153,280000.0
2007-06-05 14:50:00,11.82,11.87,11.82,11.86,141600.0,11.7153,11.7649,11.7153,11.755,141600.0
2007-06-05 14:55:00,11.86,11.89,11.85,11.85,324400.0,11.755,11.7847,11.7451,11.7451,324400.0
2007-06-05 15:00:00,11.85,11.89,11.85,11.88,367200.0,11.7451,11.7847,11.7451,11.7748,367200.0
2007-06-05 15:05:00,11.88,11.91,11.87,11.89,315200.0,11.7748,11.8045,11.7649,11.7847,315200.0
2007-06-05 15:10:00,11.9,11.94,11.89,11.9,830400.0,11.7946,11.8343,11.7847,11.7946,830400.0
2007-06-05 15:15:00,11.9,11.94,11.87,11.93,172800.0,11.7946,11.8343,11.7649,11.8244,172800.0
2007-06-05 15:20:00,11.93,11.94,11.88,11.9,134400.0,11.8244,11.8343,11.7748,11.7946,134400.0
2007-06-05 15:25:00,11.89,11.92,11.86,11.88,184800.0,11.7847,11.8144,11.755,11.7748,184800.0
2007-06-05 15:30:00,11.88,11.89,11.87,11.87,82000.0,11.7748,11.7847,11.7649,11.7649,82000.0
2007-06-05 15:35:00,11.87,11.88,11.87,11.88,90800.0,11.7649,11.7748,11.7649,11.7748,90800.0
2007-06-05 15:40:00,11.88,11.92,11.88,11.9,92400.0,11.7748,11.8144,11.7748,11.7946,92400.0
2007-06-05 15:45:00,11.9,11.92,11.9,11.91,97600.0,11.7946,11.8144,11.7946,11.8045,97600.0
2007-06-05 15:50:00,11.91,11.91,11.86,11.86,152000.0,11.8045,11.8045,11.755,11.755,152000.0
2007-06-05 15:55:00,11.86,11.88,11.84,11.85,350800.0,11.755,11.7748,11.7351,11.7451,350800.0
2007-06-06 09:30:00,11.85,11.87,11.68,11.72,198000.0,11.7451,11.7649,11.5766,11.6162,198000.0
2007-06-06 09:35:00,11.72,11.72,11.66,11.67,58800.0,11.6162,11.6162,11.5567,11.5667,58800.0
2007-06-06 09:40:00,11.65,11.65,11.54,11.59,256800.0,11.5468,11.5468,11.4378,11.4874,256800.0
2007-06-06 09:45:00,11.6,11.64,11.59,11.61,118400.0,11.4973,11.5369,11.4874,11.5072,118400.0
2007-06-06 09:50:00,11.61,11.63,11.56,11.63,120800.0,11.5072,11.527,11.4576,11.527,120800.0
2007-06-06 09:55:00,11.63,11.65,11.59,11.63,84800.0,11.527,11.5468,11.4874,11.527,84800.0
2007-06-06 10:00:00,11.63,11.65,11.6,11.64,117200.0,11.527,11.5468,11.4973,11.5369,117200.0
2007-06-06 10:05:00,11.63,11.65,11.6,11.63,215600.0,11.527,11.5468,11.4973,11.527,215600.0
2007-06-06 10:10:00,11.64,11.64,11.58,11.62,141600.0,11.5369,11.5369,11.4775,11.5171,141600.0
2007-06-06 10:15:00,11.61,11.65,11.59,11.63,95600.0,11.5072,11.5468,11.4874,11.527,95600.0
2007-06-06 10:20:00,11.65,11.66,11.63,11.66,62400.0,11.5468,11.5567,11.527,11.5567,62400.0
2007-06-06 10:25:00,11.66,11.68,11.66,11.67,63600.0,11.5567,11.5766,11.5567,11.5667,63600.0
2007-06-06 10:30:00,11.68,11.69,11.63,11.63,49600.0,11.5766,11.5865,11.527,11.527,49600.0
2007-06-06 10:35:00,11.63,11.65,11.63,11.64,34000.0,11.527,11.5468,11.527,11.5369,34000.0
2007-06-06 10:40:00,11.63,11.65,11.63,11.63,50400.0,11.527,11.5468,11.527,11.527,50400.0
2007-06-06 10:45:00,11.64,11.67,11.63,11.67,40800.0,11.5369,11.5667,11.527,11.5667,40800.0
2007-06-06 10:50:00,11.67,11.67,11.63,11.63,54800.0,11.5667,11.5667,11.527,11.527,54800.0
2007-06-06 10:55:00,11.63,11.63,11.59,11.6,73200.0,11.527,11.527,11.4874,11.4973,73200.0
2007-06-06 11:00:00,11.6,11.61,11.56,11.59,68400.0,11.4973,11.5072,11.4576,11.4874,68400.0
2007-06-06 11:05:00,11.6,11.63,11.59,11.61,25200.0,11.4973,11.527,11.4874,11.5072,25200.0
2007-06-06 11:10:00,11.6,11.61,11.59,11.6,36400.0,11.4973,11.5072,11.4874,11.4973,36400.0
2007-06-06 11:15:00,11.59,11.6,11.46,11.58,417600.0,11.4874,11.4973,11.3585,11.4775,417600.0
2007-06-06 11:20:00,11.58,11.63,11.58,11.6,73600.0,11.4775,11.527,11.4775,11.4973,73600.0
2007-06-06 11:25:00,11.6,11.62,11.6,11.61,25600.0,11.4973,11.5171,11.4973,11.5072,25600.0
2007-06-06 11:30:00,11.6,11.61,11.57,11.61,53200.0,11.4973,11.5072,11.4675,11.5072,53200.0
2007-06-06 11:35:00,11.6,11.61,11.58,11.59,15600.0,11.4973,11.5072,11.4775,11.4874,15600.0
2007-06-06 11:40:00,11.58,11.59,11.57,11.59,18800.0,11.4775,11.4874,11.4675,11.4874,18800.0
2007-06-06 11:45:00,11.58,11.59,11.56,11.56,28000.0,11.4775,11.4874,11.4576,11.4576,28000.0
2007-06-06 11:50:00,11.56,11.56,11.55,11.55,32400.0,11.4576,11.4576,11.4477,11.4477,32400.0
2007-06-06 11:55:00,11.55,11.55,11.54,11.55,42000.0,11.4477,11.4477,11.4378,11.4477,42000.0
2007-06-06 12:00:00,11.55,11.58,11.55,11.56,33600.0,11.4477,11.4775,11.4477,11.4576,33600.0
2007-06-06 12:05:00,11.56,11.57,11.56,11.57,20400.0,11.4576,11.4675,11.4576,11.4675,20400.0
2007-06-06 12:10:00,11.57,11.58,11.57,11.57,11600.0,11.4675,11.4775,11.4675,11.4675,11600.0
2007-06-06 12:15:00,11.58,11.6,11.58,11.6,27200.0,11.4775,11.4973,11.4775,11.4973,27200.0
2007-06-06 12:20:00,11.6,11.62,11.59,11.61,24800.0,11.4973,11.5171,11.4874,11.5072,24800.0
2007-06-06 12:25:00,11.6,11.6,11.58,11.59,16000.0,11.4973,11.4973,11.4775,11.4874,16000.0
2007-06-06 12:30:00,11.58,11.58,11.57,11.58,5200.0,11.4775,11.4775,11.4675,11.4775,5200.0
2007-06-06 12:35:00,11.58,11.58,11.53,11.54,74000.0,11.4775,11.4775,11.4279,11.4378,74000.0
2007-06-06 12:40:00,11.54,11.55,11.52,11.52,233600.0,11.4378,11.4477,11.418,11.418,233600.0
2007-06-06 12:45:00,11.52,11.53,11.51,11.53,24000.0,11.418,11.4279,11.4081,11.4279,24000.0
2007-06-06 12:50:00,11.52,11.54,11.52,11.54,26800.0,11.418,11.4378,11.418,11.4378,26800.0
2007-06-06 12:55:00,11.54,11.54,11.53,11.53,40800.0,11.4378,11.4378,11.4279,11.4279,40800.0
2007-06-06 13:00:00,11.53,11.53,11.53,11.53,29200.0,11.4279,11.4279,11.4279,11.4279,29200.0
2007-06-06 13:05:00,11.53,11.55,11.51,11.52,71200.0,11.4279,11.4477,11.4081,11.418,71200.0
2007-06-06 13:10:00,11.52,11.52,11.5,11.51,90000.0,11.418,11.418,11.3982,11.4081,90000.0
2007-06-06 13:15:00,11.51,11.52,11.51,11.52,26400.0,11.4081,11.418,11.4081,11.418,26400.0
2007-06-06 13:20:00,11.52,11.52,11.48,11.49,116000.0,11.418,11.418,11.3783,11.3882,116000.0
2007-06-06 13:25:00,11.49,11.52,11.49,11.52,36800.0,11.3882,11.418,11.3882,11.418,36800.0
2007-06-06 13:30:00,11.51,11.51,11.5,11.5,16400.0,11.4081,11.4081,11.3982,11.3982,16400.0
2007-06-06 13:35:00,11.5,11.5,11.49,11.49,60800.0,11.3982,11.3982,11.3882,11.3882,60800.0
2007-06-06 13:40:00,11.49,11.51,11.49,11.51,135200.0,11.3882,11.4081,11.3882,11.4081,135200.0
2007-06-06 13:45:00,11.51,11.51,11.5,11.5,18400.0,11.4081,11.4081,11.3982,11.3982,18400.0
2007-06-06 13:50:00,11.5,11.51,11.49,11.5,49600.0,11.3982,11.4081,11.3882,11.3982,49600.0
2007-06-06 13:55:00,11.5,11.5,11.5,11.5,16000.0,11.3982,11.3982,11.3982,11.3982,16000.0
2007-06-06 14:00:00,11.5,11.51,11.49,11.5,89600.0,11.3982,11.4081,11.3882,11.3982,89600.0
2007-06-06 14:05:00,11.5,11.51,11.5,11.5,20800.0,11.3982,11.4081,11.3982,11.3982,20800.0
2007-06-06 14:10:00,11.5,11.52,11.49,11.49,122400.0,11.3982,11.418,11.3882,11.3882,122400.0
2007-06-06 14:15:00,11.49,11.51,11.49,11.51,35200.0,11.3882,11.4081,11.3882,11.4081,35200.0
2007-06-06 14:20:00,11.51,11.51,11.49,11.5,34800.0,11.4081,11.4081,11.3882,11.3982,34800.0
2007-06-06 14:25:00,11.5,11.53,11.5,11.53,100400.0,11.3982,11.4279,11.3982,11.4279,100400.0
2007-06-06 14:30:00,11.53,11.53,11.52,11.53,44800.0,11.4279,11.4279,11.418,11.4279,44800.0
2007-06-06 14:35:00,11.54,11.54,11.53,11.53,11200.0,11.4378,11.4378,11.4279,11.4279,11200.0
2007-06-06 14:40:00,11.54,11.57,11.54,11.54,100800.0,11.4378,11.4675,11.4378,11.4378,100800.0
2007-06-06 14:45:00,11.54,11.61,11.54,11.6,132400.0,11.4378,11.5072,11.4378,11.4973,132400.0
2007-06-06 14:50:00,11.6,11.61,11.59,11.59,22400.0,11.4973,11.5072,11.4874,11.4874,22400.0
2007-06-06 14:55:00,11.59,11.59,11.57,11.57,23200.0,11.4874,11.4874,11.4675,11.4675,23200.0
2007-06-06 15:00:00,11.56,11.57,11.55,11.57,38000.0,11.4576,11.4675,11.4477,11.4675,38000.0
2007-06-06 15:05:00,11.58,11.6,11.57,11.6,44800.0,11.4775,11.4973,11.4675,11.4973,44800.0
2007-06-06 15:10:00,11.6,11.63,11.6,11.61,67200.0,11.4973,11.527,11.4973,11.5072,67200.0
2007-06-06 15:15:00,11.61,11.61,11.59,11.6,62400.0,11.5072,11.5072,11.4874,11.4973,62400.0
2007-06-06 15:20:00,11.6,11.64,11.6,11.63,69600.0,11.4973,11.5369,11.4973,11.527,69600.0
2007-06-06 15:25:00,11.63,11.66,11.63,11.64,57600.0,11.527,11.5567,11.527,11.5369,57600.0
2007-06-06 15:30:00,11.64,11.65,11.63,11.65,64400.0,11.5369,11.5468,11.527,11.5468,64400.0
2007-06-06 15:35:00,11.65,11.65,11.63,11.64,49200.0,11.5468,11.5468,11.527,11.5369,49200.0
2007-06-06 15:40:00,11.64,11.65,11.62,11.65,144000.0,11.5369,11.5468,11.5171,11.5468,144000.0
2007-06-06 15:45:00,11.64,11.65,11.63,11.64,106400.0,11.5369,11.5468,11.527,11.5369,106400.0
2007-06-06 15:50:00,11.64,11.64,11.6,11.6,85600.0,11.5369,11.5369,11.4973,11.4973,85600.0
2007-06-06 15:55:00,11.6,11.62,11.6,11.61,62400.0,11.4973,11.5171,11.4973,11.5072,62400.0
2007-06-07 09:30:00,11.68,11.68,11.47,11.49,45200.0,11.5766,11.5766,11.3684,11.3882,45200.0
2007-06-07 09:35:00,11.49,11.54,11.49,11.51,31200.0,11.3882,11.4378,11.3882,11.4081,31200.0
2007-06-07 09:40:00,11.52,11.6,11.51,11.6,110400.0,11.418,11.4973,11.4081,11.4973,110400.0
2007-06-07 09:45:00,11.6,11.61,11.54,11.55,49200.0,11.4973,11.5072,11.4378,11.4477,49200.0
2007-06-07 09:50:00,11.55,11.56,11.53,11.56,72800.0,11.4477,11.4576,11.4279,11.4576,72800.0
2007-06-07 09:55:00,11.56,11.56,11.55,11.56,12400.0,11.4576,11.4576,11.4477,11.4576,12400.0
2007-06-07 10:00:00,11.56,11.59,11.56,11.58,84800.0,11.4576,11.4874,11.4576,11.4775,84800.0
2007-06-07 10:05:00,11.57,11.58,11.52,11.55,75200.0,11.4675,11.4775,11.418,11.4477,75200.0
2007-06-07 10:10:00,11.55,11.55,11.53,11.54,11200.0,11.4477,11.4477,11.4279,11.4378,11200.0
2007-06-07 10:15:00,11.53,11.53,11.51,11.52,24000.0,11.4279,11.4279,11.4081,11.418,24000.0
2007-06-07 10:20:00,11.52,11.53,11.52,11.52,20000.0,11.418,11.4279,11.418,11.418,20000.0
2007-06-07 10:25:00,11.52,11.53,11.5,11.5,13200.0,11.418,11.4279,11.3982,11.3982,13200.0
2007-06-07 10:30:00,11.49,11.54,11.47,11.53,36000.0,11.3882,11.4378,11.3684,11.4279,36000.0
2007-06-07 10:35:00,11.53,11.53,11.47,11.47,32000.0,11.4279,11.4279,11.3684,11.3684,32000.0
2007-06-07 10:40:00,11.47,11.47,11.46,11.46,29200.0,11.3684,11.3684,11.3585,11.3585,29200.0
2007-06-07 10:45:00,11.46,11.46,11.44,11.44,11200.0,11.3585,11.3585,11.3387,11.3387,11200.0
2007-06-07 10:50:00,11.44,11.46,11.43,11.46,47600.0,11.3387,11.3585,11.3288,11.3585,47600.0
2007-06-07 10:55:00,11.45,11.45,11.43,11.43,10800.0,11.3486,11.3486,11.3288,11.3288,10800.0
2007-06-07 11:00:00,11.43,11.43,11.4,11.41,83600.0,11.3288,11.3288,11.299,11.309,83600.0
2007-06-07 11:05:00,11.41,11.42,11.38,11.38,60800.0,11.309,11.3189,11.2792,11.2792,60800.0
2007-06-07 11:10:00,11.38,11.38,11.37,11.38,70400.0,11.2792,11.2792,11.2693,11.2792,70400.0
2007-06-07 11:15:00,11.38,11.38,11.35,11.38,36800.0,11.2792,11.2792,11.2495,11.2792,36800.0
2007-06-07 11:20:00,11.37,11.39,11.37,11.38,36400.0,11.2693,11.2891,11.2693,11.2792,36400.0
2007-06-07 11:25:00,11.39,11.42,11.39,11.42,12000.0,11.2891,11.3189,11.2891,11.3189,12000.0
2007-06-07 11:30:00,11.42,11.42,11.39,11.39,38400.0,11.3189,11.3189,11.2891,11.2891,38400.0
2007-06-07 11:35:00,11.39,11.4,11.39,11.4,14400.0,11.2891,11.299,11.2891,11.299,14400.0
2007-06-07 11:40:00,11.39,11.39,11.37,11.38,61200.0,11.2891,11.2891,11.2693,11.2792,61200.0
2007-06-07 11:45:00,11.37,11.38,11.37,11.37,3600.0,11.2693,11.2792,11.2693,11.2693,3600.0
2007-06-07 11:50:00,11.37,11.37,11.36,11.36,19600.0,11.2693,11.2693,11.2594,11.2594,19600.0
2007-06-07 11:55:00,11.36,11.37,11.35,11.36,57600.0,11.2594,11.2693,11.2495,11.2594,57600.0
2007-06-07 12:00:00,11.36,11.36,11.31,11.31,52400.0,11.2594,11.2594,11.2098,11.2098,52400.0
2007-06-07 12:05:00,11.31,11.31,11.3,11.3,48800.0,11.2098,11.2098,11.1999,11.1999,48800.0
2007-06-07 12:10:00,11.31,11.33,11.3,11.33,31200.0,11.2098,11.2297,11.1999,11.2297,31200.0
2007-06-07 12:15:00,11.32,11.36,11.32,11.35,115600.0,11.2198,11.2594,11.2198,11.2495,115600.0
2007-06-07 12:20:00,11.35,11.35,11.32,11.32,54400.0,11.2495,11.2495,11.2198,11.2198,54400.0
2007-06-07 12:25:00,11.32,11.33,11.32,11.33,46000.0,11.2198,11.2297,11.2198,11.2297,46000.0
2007-06-07 12:30:00,11.33,11.33,11.31,11.32,61600.0,11.2297,11.2297,11.2098,11.2198,61600.0
2007-06-07 12:35:00,11.32,11.32,11.31,11.31,43200.0,11.2198,11.2198,11.2098,11.2098,43200.0
2007-06-07 12:40:00,11.31,11.32,11.31,11.31,70000.0,11.2098,11.2198,11.2098,11.2098,70000.0
2007-06-07 12:45:00,11.31,11.31,11.29,11.29,49600.0,11.2098,11.2098,11.19,11.19,49600.0
2007-06-07 12:50:00,11.29,11.29,11.26,11.27,113200.0,11.19,11.19,11.1603,11.1702,113200.0
2007-06-07 12:55:00,11.27,11.27,11.26,11.26,75600.0,11.1702,11.1702,11.1603,11.1603,75600.0
2007-06-07 13:00:00,11.27,11.3,11.27,11.29,109600.0,11.1702,11.1999,11.1702,11.19,109600.0
2007-06-07 13:05:00,11.29,11.3,11.29,11.3,11200.0,11.19,11.1999,11.19,11.1999,11200.0
2007-06-07 13:10:00,11.29,11.31,11.29,11.31,48400.0,11.19,11.2098,11.19,11.2098,48400.0
2007-06-07 13:15:00,11.31,11.31,11.26,11.27,40400.0,11.2098,11.2098,11.1603,11.1702,40400.0
2007-06-07 13:20:00,11.28,11.29,11.26,11.29,82400.0,11.1801,11.19,11.1603,11.19,82400.0
2007-06-07 13:25:00,11.29,11.31,11.28,11.29,160400.0,11.19,11.2098,11.1801,11.19,160400.0
2007-06-07 13:30:00,11.29,11.3,11.29,11.29,24800.0,11.19,11.1999,11.19,11.19,24800.0
2007-06-07 13:35:00,11.28,11.29,11.19,11.19,186400.0,11.1801,11.19,11.0909,11.0909,186400.0
2007-06-07 13:40:00,11.19,11.23,11.17,11.19,379200.0,11.0909,11.1306,11.0711,11.0909,379200.0
2007-06-07 13:45:00,11.2,11.28,11.19,11.27,335600.0,11.1008,11.1801,11.0909,11.1702,335600.0
2007-06-07 13:50:00,11.27,11.29,11.25,11.28,104000.0,11.1702,11.19,11.1504,11.1801,104000.0
2007-06-07 13:55:00,11.29,11.3,11.28,11.28,134400.0,11.19,11.1999,11.1801,11.1801,134400.0
2007-06-07 14:00:00,11.29,11.31,11.27,11.29,141600.0,11.19,11.2098,11.1702,11.19,141600.0
2007-06-07 14:05:00,11.29,11.3,11.28,11.28,113200.0,11.19,11.1999,11.1801,11.1801,113200.0
2007-06-07 14:10:00,11.28,11.3,11.28,11.29,16000.0,11.1801,11.1999,11.1801,11.19,16000.0
2007-06-07 14:15:00,11.29,11.29,11.25,11.27,52000.0,11.19,11.19,11.1504,11.1702,52000.0
2007-06-07 14:20:00,11.26,11.3,11.25,11.29,78000.0,11.1603,11.1999,11.1504,11.19,78000.0
2007-06-07 14:25:00,11.29,11.33,11.29,11.32,71200.0,11.19,11.2297,11.19,11.2198,71200.0
2007-06-07 14:30:00,11.31,11.31,11.3,11.3,27600.0,11.2098,11.2098,11.1999,11.1999,27600.0
2007-06-07 14:35:00,11.3,11.31,11.28,11.31,34400.0,11.1999,11.2098,11.1801,11.2098,34400.0
2007-06-07 14:40:00,11.31,11.34,11.31,11.34,46400.0,11.2098,11.2396,11.2098,11.2396,46400.0
2007-06-07 14:45:00,11.34,11.35,11.32,11.33,42400.0,11.2396,11.2495,11.2198,11.2297,42400.0
2007-06-07 14:50:00,11.33,11.33,11.3,11.3,11600.0,11.2297,11.2297,11.1999,11.1999,11600.0
2007-06-07 14:55:00,11.3,11.32,11.29,11.32,54800.0,11.1999,11.2198,11.19,11.2198,54800.0
2007-06-07 15:00:00,11.31,11.33,11.29,11.33,33600.0,11.2098,11.2297,11.19,11.2297,33600.0
2007-06-07 15:05:00,11.33,11.35,11.31,11.33,66000.0,11.2297,11.2495,11.2098,11.2297,66000.0
2007-06-07 15:10:00,11.32,11.35,11.32,11.32,64400.0,11.2198,11.2495,11.2198,11.2198,64400.0
2007-06-07 15:15:00,11.32,11.35,11.31,11.33,89600.0,11.2198,11.2495,11.2098,11.2297,89600.0
2007-06-07 15:20:00,11.33,11.35,11.29,11.29,36800.0,11.2297,11.2495,11.19,11.19,36800.0
2007-06-07 15:25:00,11.3,11.31,11.28,11.31,40400.0,11.1999,11.2098,11.1801,11.2098,40400.0
2007-06-07 15:30:00,11.31,11.33,11.31,11.31,44000.0,11.2098,11.2297,11.2098,11.2098,44000.0
2007-06-07 15:35:00,11.31,11.32,11.3,11.31,97600.0,11.2098,11.2198,11.1999,11.2098,97600.0
2007-06-07 15:40:00,11.31,11.31,11.25,11.26,104000.0,11.2098,11.2098,11.1504,11.1603,104000.0
2007-06-07 15:45:00,11.26,11.26,11.21,11.21,258400.0,11.1603,11.1603,11.1107,11.1107,258400.0
2007-06-07 15:50:00,11.22,11.22,11.18,11.2,248400.0,11.1206,11.1206,11.081,11.1008,248400.0
2007-06-07 15:55:00,11.21,11.28,11.2,11.26,203600.0,11.1107,11.1801,11.1008,11.1603,203600.0
2007-06-08 09:30:00,11.35,11.37,11.29,11.35,72400.0,11.2495,11.2693,11.19,11.2495,72400.0
2007-06-08 09:35:00,11.35,11.45,11.34,11.35,106800.0,11.2495,11.3486,11.2396,11.2495,106800.0
2007-06-08 09:40:00,11.35,11.35,11.28,11.34,134800.0,11.2495,11.2495,11.1801,11.2396,134800.0
2007-06-08 09:45:00,11.34,11.37,11.33,11.37,80800.0,11.2396,11.2693,11.2297,11.2693,80800.0
2007-06-08 09:50:00,11.37,11.4,11.36,11.39,70400.0,11.2693,11.299,11.2594,11.2891,70400.0
2007-06-08 09:55:00,11.39,11.39,11.34,11.36,62400.0,11.2891,11.2891,11.2396,11.2594,62400.0
2007-06-08 10:00:00,11.37,11.37,11.3,11.3,88000.0,11.2693,11.2693,11.1999,11.1999,88000.0
2007-06-08 10:05:00,11.3,11.32,11.28,11.32,79200.0,11.1999,11.2198,11.1801,11.2198,79200.0
2007-06-08 10:10:00,11.32,11.38,11.32,11.38,71200.0,11.2198,11.2792,11.2198,11.2792,71200.0
2007-06-08 10:15:00,11.38,11.39,11.33,11.36,70400.0,11.2792,11.2891,11.2297,11.2594,70400.0
2007-06-08 10:20:00,11.37,11.4,11.36,11.38,73200.0,11.2693,11.299,11.2594,11.2792,73200.0
2007-06-08 10:25:00,11.38,11.38,11.37,11.38,19200.0,11.2792,11.2792,11.2693,11.2792,19200.0
2007-06-08 10:30:00,11.38,11.39,11.37,11.37,37600.0,11.2792,11.2891,11.2693,11.2693,37600.0
2007-06-08 10:35:00,11.36,11.39,11.36,11.39,26000.0,11.2594,11.2891,11.2594,11.2891,26000.0
2007-06-08 10:40:00,11.39,11.45,11.39,11.45,80000.0,11.2891,11.3486,11.2891,11.3486,80000.0
2007-06-08 10:45:00,11.44,11.44,11.43,11.44,26800.0,11.3387,11.3387,11.3288,11.3387,26800.0
2007-06-08 10:50:00,11.44,11.44,11.43,11.44,35200.0,11.3387,11.3387,11.3288,11.3387,35200.0
2007-06-08 10:55:00,11.44,11.46,11.44,11.44,54000.0,11.3387,11.3585,11.3387,11.3387,54000.0
2007-06-08 11:00:00,11.43,11.43,11.4,11.4,26000.0,11.3288,11.3288,11.299,11.299,26000.0
2007-06-08 11:05:00,11.39,11.4,11.38,11.38,56000.0,11.2891,11.299,11.2792,11.2792,56000.0
2007-06-08 11:10:00,11.38,11.38,11.33,11.35,70000.0,11.2792,11.2792,11.2297,11.2495,70000.0
2007-06-08 11:15:00,11.35,11.37,11.35,11.36,38400.0,11.2495,11.2693,11.2495,11.2594,38400.0
2007-06-08 11:20:00,11.36,11.36,11.31,11.31,55200.0,11.2594,11.2594,11.2098,11.2098,55200.0
2007-06-08 11:25:00,11.33,11.33,11.3,11.31,278400.0,11.2297,11.2297,11.1999,11.2098,278400.0
2007-06-08 11:30:00,11.31,11.31,11.29,11.3,47200.0,11.2098,11.2098,11.19,11.1999,47200.0
2007-06-08 11:35:00,11.3,11.32,11.3,11.32,49600.0,11.1999,11.2198,11.1999,11.2198,49600.0
2007-06-08 11:40:00,11.32,11.33,11.31,11.32,102000.0,11.2198,11.2297,11.2098,11.2198,102000.0
2007-06-08 11:45:00,11.32,11.32,11.28,11.29,44800.0,11.2198,11.2198,11.1801,11.19,44800.0
2007-06-08 11:50:00,11.29,11.32,11.29,11.3,65200.0,11.19,11.2198,11.19,11.1999,65200.0
2007-06-08 11:55:00,11.3,11.31,11.28,11.3,48400.0,11.1999,11.2098,11.1801,11.1999,48400.0
2007-06-08 12:00:00,11.29,11.3,11.28,11.28,78800.0,11.19,11.1999,11.1801,11.1801,78800.0
2007-06-08 12:05:00,11.28,11.3,11.27,11.28,134800.0,11.1801,11.1999,11.1702,11.1801,134800.0
2007-06-08 12:10:00,11.28,11.28,11.27,11.28,52000.0,11.1801,11.1801,11.1702,11.1801,52000.0
2007-06-08 12:15:00,11.27,11.27,11.25,11.27,41600.0,11.1702,11.1702,11.1504,11.1702,41600.0
2007-06-08 12:20:00,11.27,11.28,11.27,11.27,42400.0,11.1702,11.1801,11.1702,11.1702,42400.0
2007-06-08 12:25:00,11.27,11.28,11.27,11.28,50000.0,11.1702,11.1801,11.1702,11.1801,50000.0
2007-06-08 12:30:00,11.28,11.28,11.27,11.28,20000.0,11.1801,11.1801,11.1702,11.1801,20000.0
2007-06-08 12:35:00,11.28,11.28,11.26,11.26,48800.0,11.1801,11.1801,11.1603,11.1603,48800.0
2007-06-08 12:40:00,11.27,11.27,11.26,11.26,30400.0,11.1702,11.1702,11.1603,11.1603,30400.0
2007-06-08 12:45:00,11.25,11.27,11.25,11.27,175600.0,11.1504,11.1702,11.1504,11.1702,175600.0
2007-06-08 12:50:00,11.27,11.28,11.27,11.27,52000.0,11.1702,11.1801,11.1702,11.1702,52000.0
2007-06-08 12:55:00,11.27,11.29,11.27,11.29,20000.0,11.1702,11.19,11.1702,11.19,20000.0
2007-06-08 13:00:00,11.29,11.3,11.28,11.28,31600.0,11.19,11.1999,11.1801,11.1801,31600.0
2007-06-08 13:05:00,11.28,11.29,11.28,11.29,14400.0,11.1801,11.19,11.1801,11.19,14400.0
2007-06-08 13:10:00,11.29,11.31,11.29,11.31,22400.0,11.19,11.2098,11.19,11.2098,22400.0
2007-06-08 13:15:00,11.3,11.31,11.3,11.3,18400.0,11.1999,11.2098,11.1999,11.1999,18400.0
2007-06-08 13:20:00,11.3,11.3,11.3,11.3,20800.0,11.1999,11.1999,11.1999,11.1999,20800.0
2007-06-08 13:25:00,11.3,11.34,11.3,11.34,29600.0,11.1999,11.2396,11.1999,11.2396,29600.0
2007-06-08 13:30:00,11.34,11.37,11.33,11.37,161600.0,11.2396,11.2693,11.2297,11.2693,161600.0
2007-06-08 13:35:00,11.36,11.38,11.36,11.36,92400.0,11.2594,11.2792,11.2594,11.2594,92400.0
2007-06-08 13:40:00,11.36,11.38,11.36,11.38,34000.0,11.2594,11.2792,11.2594,11.2792,34000.0
2007-06-08 13:45:00,11.38,11.38,11.37,11.38,24000.0,11.2792,11.2792,11.2693,11.2792,24000.0
2007-06-08 13:50:00,11.38,11.4,11.37,11.4,36000.0,11.2792,11.299,11.2693,11.299,36000.0
2007-06-08 13:55:00,11.4,11.42,11.4,11.41,26400.0,11.299,11.3189,11.299,11.309,26400.0
2007-06-08 14:00:00,11.41,11.41,11.4,11.4,56400.0,11.309,11.309,11.299,11.299,56400.0
2007-06-08 14:05:00,11.4,11.47,11.4,11.46,52400.0,11.299,11.3684,11.299,11.3585,52400.0
2007-06-08 14:10:00,11.46,11.48,11.46,11.47,80800.0,11.3585,11.3783,11.3585,11.3684,80800.0
2007-06-08 14:15:00,11.47,11.48,11.47,11.48,41200.0,11.3684,11.3783,11.3684,11.3783,41200.0
2007-06-08 14:20:00,11.48,11.49,11.48,11.49,60800.0,11.3783,11.3882,11.3783,11.3882,60800.0
2007-06-08 14:25:00,11.49,11.52,11.49,11.49,68000.0,11.3882,11.418,11.3882,11.3882,68000.0
2007-06-08 14:30:00,11.49,11.52,11.49,11.49,72000.0,11.3882,11.418,11.3882,11.3882,72000.0
2007-06-08 14:35:00,11.49,11.52,11.48,11.52,34400.0,11.3882,11.418,11.3783,11.418,34400.0
2007-06-08 14:40:00,11.52,11.52,11.49,11.51,26800.0,11.418,11.418,11.3882,11.4081,26800.0
2007-06-08 14:45:00,11.51,11.52,11.5,11.5,31600.0,11.4081,11.418,11.3982,11.3982,31600.0
2007-06-08 14:50:00,11.5,11.51,11.49,11.5,49600.0,11.3982,11.4081,11.3882,11.3982,49600.0
2007-06-08 14:55:00,11.51,11.55,11.51,11.52,97600.0,11.4081,11.4477,11.4081,11.418,97600.0
2007-06-08 15:00:00,11.51,11.54,11.51,11.54,34400.0,11.4081,11.4378,11.4081,11.4378,34400.0
2007-06-08 15:05:00,11.54,11.54,11.48,11.51,55600.0,11.4378,11.4378,11.3783,11.4081,55600.0
2007-06-08 15:10:00,11.51,11.56,11.51,11.56,64000.0,11.4081,11.4576,11.4081,11.4576,64000.0
2007-06-08 15:15:00,11.56,11.56,11.51,11.53,77200.0,11.4576,11.4576,11.4081,11.4279,77200.0
2007-06-08 15:20:00,11.54,11.55,11.53,11.55,52000.0,11.4378,11.4477,11.4279,11.4477,52000.0
2007-06-08 15:25:00,11.54,11.56,11.52,11.53,72800.0,11.4378,11.4576,11.418,11.4279,72800.0
2007-06-08 15:30:00,11.53,11.55,11.53,11.53,62800.0,11.4279,11.4477,11.4279,11.4279,62800.0
2007-06-08 15:35:00,11.53,11.56,11.53,11.56,76000.0,11.4279,11.4576,11.4279,11.4576,76000.0
2007-06-08 15:40:00,11.56,11.58,11.55,11.56,142800.0,11.4576,11.4775,11.4477,11.4576,142800.0
2007-06-08 15:45:00,11.56,11.56,11.54,11.56,85600.0,11.4576,11.4576,11.4378,11.4576,85600.0
2007-06-08 15:50:00,11.56,11.57,11.55,11.57,111200.0,11.4576,11.4675,11.4477,11.4675,111200.0
2007-06-08 15:55:00,11.57,11.58,11.54,11.56,99200.0,11.4675,11.4775,11.4378,11.4576,99200.0
2007-06-11 09:30:00,11.51,11.52,11.43,11.52,106800.0,11.4081,11.418,11.3288,11.418,106800.0
2007-06-11 09:35:00,11.54,11.54,11.46,11.47,66800.0,11.4378,11.4378,11.3585,11.3684,66800.0
2007-06-11 09:40:00,11.48,11.49,11.44,11.47,81600.0,11.3783,11.3882,11.3387,11.3684,81600.0
2007-06-11 09:45:00,11.47,11.49,11.45,11.46,67600.0,11.3684,11.3882,11.3486,11.3585,67600.0
2007-06-11 09:50:00,11.47,11.49,11.47,11.48,54400.0,11.3684,11.3882,11.3684,11.3783,54400.0
2007-06-11 09:55:00,11.48,11.48,11.47,11.48,33600.0,11.3783,11.3783,11.3684,11.3783,33600.0
2007-06-11 10:00:00,11.48,11.48,11.45,11.47,113200.0,11.3783,11.3783,11.3486,11.3684,113200.0
2007-06-11 10:05:00,11.46,11.47,11.46,11.47,12000.0,11.3585,11.3684,11.3585,11.3684,12000.0
2007-06-11 10:10:00,11.47,11.47,11.47,11.47,41600.0,11.3684,11.3684,11.3684,11.3684,41600.0
2007-06-11 10:15:00,11.47,11.54,11.47,11.53,191200.0,11.3684,11.4378,11.3684,11.4279,191200.0
2007-06-11 10:20:00,11.53,11.53,11.49,11.49,21600.0,11.4279,11.4279,11.3882,11.3882,21600.0
2007-06-11 10:25:00,11.5,11.52,11.49,11.52,6800.0,11.3982,11.418,11.3882,11.418,6800.0
2007-06-11 10:30:00,11.51,11.52,11.48,11.49,29200.0,11.4081,11.418,11.3783,11.3882,29200.0
2007-06-11 10:35:00,11.5,11.54,11.5,11.54,34800.0,11.3982,11.4378,11.3982,11.4378,34800.0
2007-06-11 10:40:00,11.54,11.57,11.53,11.55,56000.0,11.4378,11.4675,11.4279,11.4477,56000.0
2007-06-11 10:45:00,11.55,11.57,11.54,11.56,14000.0,11.4477,11.4675,11.4378,11.4576,14000.0
2007-06-11 10:50:00,11.56,11.59,11.55,11.56,26000.0,11.4576,11.4874,11.4477,11.4576,26000.0
2007-06-11 10:55:00,11.58,11.58,11.53,11.53,38800.0,11.4775,11.4775,11.4279,11.4279,38800.0
2007-06-11 11:00:00,11.54,11.54,11.53,11.53,38000.0,11.4378,11.4378,11.4279,11.4279,38000.0
2007-06-11 11:05:00,11.54,11.57,11.53,11.55,51600.0,11.4378,11.4675,11.4279,11.4477,51600.0
2007-06-11 11:10:00,11.55,11.57,11.55,11.57,24000.0,11.4477,11.4675,11.4477,11.4675,24000.0
2007-06-11 11:15:00,11.56,11.57,11.55,11.56,44400.0,11.4576,11.4675,11.4477,11.4576,44400.0
2007-06-11 11:20:00,11.56,11.58,11.56,11.58,47600.0,11.4576,11.4775,11.4576,11.4775,47600.0
2007-06-11 11:25:00,11.58,11.61,11.58,11.6,80000.0,11.4775,11.5072,11.4775,11.4973,80000.0
2007-06-11 11:30:00,11.6,11.64,11.59,11.64,53200.0,11.4973,11.5369,11.4874,11.5369,53200.0
2007-06-11 11:35:00,11.64,11.65,11.63,11.64,28400.0,11.5369,11.5468,11.527,11.5369,28400.0
2007-06-11 11:40:00,11.65,11.66,11.63,11.63,55200.0,11.5468,11.5567,11.527,11.527,55200.0
2007-06-11 11:45:00,11.63,11.67,11.63,11.67,98800.0,11.527,11.5667,11.527,11.5667,98800.0
2007-06-11 11:50:00,11.67,11.67,11.66,11.66,28800.0,11.5667,11.5667,11.5567,11.5567,28800.0
2007-06-11 11:55:00,11.67,11.67,11.63,11.63,15600.0,11.5667,11.5667,11.527,11.527,15600.0
2007-06-11 12:00:00,11.63,11.63,11.63,11.63,9600.0,11.527,11.527,11.527,11.527,9600.0
2007-06-11 12:05:00,11.64,11.64,11.6,11.61,22400.0,11.5369,11.5369,11.4973,11.5072,22400.0
2007-06-11 12:10:00,11.61,11.64,11.6,11.64,96000.0,11.5072,11.5369,11.4973,11.5369,96000.0
2007-06-11 12:15:00,11.63,11.68,11.63,11.67,44000.0,11.527,11.5766,11.527,11.5667,44000.0
2007-06-11 12:20:00,11.67,11.67,11.61,11.61,74000.0,11.5667,11.5667,11.5072,11.5072,74000.0
2007-06-11 12:25:00,11.61,11.61,11.6,11.6,12000.0,11.5072,11.5072,11.4973,11.4973,12000.0
2007-06-11 12:30:00,11.6,11.61,11.6,11.6,19600.0,11.4973,11.5072,11.4973,11.4973,19600.0
2007-06-11 12:35:00,11.61,11.62,11.6,11.62,20400.0,11.5072,11.5171,11.4973,11.5171,20400.0
2007-06-11 12:40:00,11.61,11.61,11.6,11.61,32400.0,11.5072,11.5072,11.4973,11.5072,32400.0
2007-06-11 12:45:00,11.61,11.62,11.6,11.62,29200.0,11.5072,11.5171,11.4973,11.5171,29200.0
2007-06-11 12:50:00,11.62,11.62,11.62,11.62,16400.0,11.5171,11.5171,11.5171,11.5171,16400.0
2007-06-11 12:55:00,11.62,11.62,11.6,11.61,25200.0,11.5171,11.5171,11.4973,11.5072,25200.0
2007-06-11 13:00:00,11.61,11.61,11.61,11.61,14000.0,11.5072,11.5072,11.5072,11.5072,14000.0
2007-06-11 13:05:00,11.61,11.63,11.61,11.63,24400.0,11.5072,11.527,11.5072,11.527,24400.0
2007-06-11 13:10:00,11.63,11.66,11.63,11.66,22800.0,11.527,11.5567,11.527,11.5567,22800.0
2007-06-11 13:15:00,11.65,11.66,11.65,11.65,5200.0,11.5468,11.5567,11.5468,11.5468,5200.0
2007-06-11 13:20:00,11.65,11.65,11.62,11.63,14400.0,11.5468,11.5468,11.5171,11.527,14400.0
2007-06-11 13:25:00,11.63,11.63,11.62,11.63,20000.0,11.527,11.527,11.5171,11.527,20000.0
2007-06-11 13:30:00,11.63,11.63,11.63,11.63,6800.0,11.527,11.527,11.527,11.527,6800.0
2007-06-11 13:35:00,11.63,11.63,11.63,11.63,10400.0,11.527,11.527,11.527,11.527,10400.0
2007-06-11 13:40:00,11.63,11.63,11.6,11.63,26000.0,11.527,11.527,11.4973,11.527,26000.0
2007-06-11 13:45:00,11.62,11.62,11.6,11.6,12000.0,11.5171,11.5171,11.4973,11.4973,12000.0
2007-06-11 13:50:00,11.6,11.61,11.6,11.61,24400.0,11.4973,11.5072,11.4973,11.5072,24400.0
2007-06-11 13:55:00,11.61,11.62,11.61,11.62,17200.0,11.5072,11.5171,11.5072,11.5171,17200.0
2007-06-11 14:00:00,11.62,11.63,11.62,11.62,25600.0,11.5171,11.527,11.5171,11.5171,25600.0
2007-06-11 14:05:00,11.63,11.63,11.62,11.63,22800.0,11.527,11.527,11.5171,11.527,22800.0
2007-06-11 14:10:00,11.64,11.64,11.63,11.63,20400.0,11.5369,11.5369,11.527,11.527,20400.0
2007-06-11 14:15:00,11.63,11.66,11.63,11.66,25200.0,11.527,11.5567,11.527,11.5567,25200.0
2007-06-11 14:20:00,11.66,11.67,11.65,11.65,34400.0,11.5567,11.5667,11.5468,11.5468,34400.0
2007-06-11 14:25:00,11.65,11.67,11.65,11.66,31600.0,11.5468,11.5667,11.5468,11.5567,31600.0
2007-06-11 14:30:00,11.67,11.67,11.66,11.66,23600.0,11.5667,11.5667,11.5567,11.5567,23600.0
2007-06-11 14:35:00,11.66,11.68,11.66,11.67,62800.0,11.5567,11.5766,11.5567,11.5667,62800.0
2007-06-11 14:40:00,11.67,11.67,11.65,11.67,113200.0,11.5667,11.5667,11.5468,11.5667,113200.0
2007-06-11 14:45:00,11.67,11.68,11.66,11.67,44000.0,11.5667,11.5766,11.5567,11.5667,44000.0
2007-06-11 14:50:00,11.67,11.7,11.66,11.7,91200.0,11.5667,11.5964,11.5567,11.5964,91200.0
2007-06-11 14:55:00,11.69,11.69,11.66,11.67,37200.0,11.5865,11.5865,11.5567,11.5667,37200.0
2007-06-11 15:00:00,11.67,11.67,11.66,11.67,46000.0,11.5667,11.5667,11.5567,11.5667,46000.0
2007-06-11 15:05:00,11.67,11.67,11.65,11.65,80000.0,11.5667,11.5667,11.5468,11.5468,80000.0
2007-06-11 15:10:00,11.65,11.69,11.65,11.68,41200.0,11.5468,11.5865,11.5468,11.5766,41200.0
2007-06-11 15:15:00,11.68,11.68,11.65,11.68,51200.0,11.5766,11.5766,11.5468,11.5766,51200.0
2007-06-11 15:20:00,11.68,11.69,11.67,11.67,26000.0,11.5766,11.5865,11.5667,11.5667,26000.0
2007-06-11 15:25:00,11.67,11.69,11.67,11.69,69200.0,11.5667,11.5865,11.5667,11.5865,69200.0
2007-06-11 15:30:00,11.68,11.68,11.67,11.68,86800.0,11.5766,11.5766,11.5667,11.5766,86800.0
2007-06-11 15:35:00,11.68,11.69,11.67,11.69,144400.0,11.5766,11.5865,11.5667,11.5865,144400.0
2007-06-11 15:40:00,11.69,11.69,11.67,11.68,111600.0,11.5865,11.5865,11.5667,11.5766,111600.0
2007-06-11 15:45:00,11.68,11.68,11.68,11.68,65200.0,11.5766,11.5766,11.5766,11.5766,65200.0
2007-06-11 15:50:00,11.68,11.68,11.65,11.66,154000.0,11.5766,11.5766,11.5468,11.5567,154000.0
2007-06-11 15:55:00,11.66,11.66,11.62,11.65,213200.0,11.5567,11.5567,11.5171,11.5468,213200.0
2007-06-12 09:30:00,11.53,11.6,11.46,11.47,72800.0,11.4279,11.4973,11.3585,11.3684,72800.0
2007-06-12 09:35:00,11.48,11.52,11.47,11.52,44000.0,11.3783,11.418,11.3684,11.418,44000.0
2007-06-12 09:40:00,11.51,11.55,11.49,11.55,36400.0,11.4081,11.4477,11.3882,11.4477,36400.0
2007-06-12 09:45:00,11.55,11.56,11.5,11.52,55200.0,11.4477,11.4576,11.3982,11.418,55200.0
2007-06-12 09:50:00,11.52,11.52,11.51,11.52,22000.0,11.418,11.418,11.4081,11.418,22000.0
2007-06-12 09:55:00,11.51,11.51,11.48,11.48,30000.0,11.4081,11.4081,11.3783,11.3783,30000.0
2007-06-12 10:00:00,11.48,11.49,11.46,11.46,26800.0,11.3783,11.3882,11.3585,11.3585,26800.0
2007-06-12 10:05:00,11.46,11.47,11.44,11.44,140000.0,11.3585,11.3684,11.3387,11.3387,140000.0
2007-06-12 10:10:00,11.44,11.46,11.4,11.4,50400.0,11.3387,11.3585,11.299,11.299,50400.0
2007-06-12 10:15:00,11.4,11.4,11.38,11.39,37200.0,11.299,11.299,11.2792,11.2891,37200.0
2007-06-12 10:20:00,11.39,11.39,11.36,11.36,35200.0,11.2891,11.2891,11.2594,11.2594,35200.0
2007-06-12 10:25:00,11.37,11.37,11.35,11.36,32800.0,11.2693,11.2693,11.2495,11.2594,32800.0
2007-06-12 10:30:00,11.36,11.41,11.36,11.4,70400.0,11.2594,11.309,11.2594,11.299,70400.0
2007-06-12 10:35:00,11.4,11.41,11.39,11.4,10800.0,11.299,11.309,11.2891,11.299,10800.0
2007-06-12 10:40:00,11.41,11.42,11.4,11.4,14000.0,11.309,11.3189,11.299,11.299,14000.0
2007-06-12 10:45:00,11.4,11.4,11.38,11.39,10000.0,11.299,11.299,11.2792,11.2891,10000.0
2007-06-12 10:50:00,11.38,11.39,11.38,11.39,26400.0,11.2792,11.2891,11.2792,11.2891,26400.0
2007-06-12 10:55:00,11.39,11.39,11.38,11.39,45600.0,11.2891,11.2891,11.2792,11.2891,45600.0
2007-06-12 11:00:00,11.39,11.39,11.38,11.39,22800.0,11.2891,11.2891,11.2792,11.2891,22800.0
2007-06-12 11:05:00,11.39,11.39,11.38,11.38,20800.0,11.2891,11.2891,11.2792,11.2792,20800.0
2007-06-12 11:10:00,11.39,11.41,11.38,11.4,26800.0,11.2891,11.309,11.2792,11.299,26800.0
2007-06-12 11:15:00,11.41,11.44,11.41,11.44,22800.0,11.309,11.3387,11.309,11.3387,22800.0
2007-06-12 11:20:00,11.44,11.44,11.43,11.44,25200.0,11.3387,11.3387,11.3288,11.3387,25200.0
2007-06-12 11:25:00,11.44,11.45,11.42,11.43,32800.0,11.3387,11.3486,11.3189,11.3288,32800.0
2007-06-12 11:30:00,11.42,11.43,11.4,11.41,24400.0,11.3189,11.3288,11.299,11.309,24400.0
2007-06-12 11:35:00,11.41,11.44,11.41,11.44,12000.0,11.309,11.3387,11.309,11.3387,12000.0
2007-06-12 11:40:00,11.44,11.46,11.44,11.46,21200.0,11.3387,11.3585,11.3387,11.3585,21200.0
2007-06-12 11:45:00,11.46,11.47,11.46,11.46,25200.0,11.3585,11.3684,11.3585,11.3585,25200.0
2007-06-12 11:50:00,11.46,11.46,11.43,11.44,20400.0,11.3585,11.3585,11.3288,11.3387,20400.0
2007-06-12 11:55:00,11.43,11.47,11.43,11.47,19200.0,11.3288,11.3684,11.3288,11.3684,19200.0
2007-06-12 12:00:00,11.47,11.48,11.44,11.45,21200.0,11.3684,11.3783,11.3387,11.3486,21200.0
2007-06-12 12:05:00,11.44,11.44,11.43,11.44,6800.0,11.3387,11.3387,11.3288,11.3387,6800.0
2007-06-12 12:10:00,11.44,11.45,11.43,11.43,17200.0,11.3387,11.3486,11.3288,11.3288,17200.0
2007-06-12 12:15:00,11.43,11.43,11.42,11.42,6000.0,11.3288,11.3288,11.3189,11.3189,6000.0
2007-06-12 12:20:00,11.42,11.42,11.4,11.4,42000.0,11.3189,11.3189,11.299,11.299,42000.0
2007-06-12 12:25:00,11.4,11.42,11.4,11.41,28000.0,11.299,11.3189,11.299,11.309,28000.0
2007-06-12 12:30:00,11.41,11.42,11.4,11.4,40400.0,11.309,11.3189,11.299,11.299,40400.0
2007-06-12 12:35:00,11.4,11.43,11.4,11.41,10800.0,11.299,11.3288,11.299,11.309,10800.0
2007-06-12 12:40:00,11.41,11.43,11.4,11.41,34800.0,11.309,11.3288,11.299,11.309,34800.0
2007-06-12 12:45:00,11.42,11.42,11.4,11.4,28800.0,11.3189,11.3189,11.299,11.299,28800.0
2007-06-12 12:50:00,11.4,11.41,11.4,11.4,12400.0,11.299,11.309,11.299,11.299,12400.0
2007-06-12 12:55:00,11.39,11.39,11.39,11.39,400.0,11.2891,11.2891,11.2891,11.2891,400.0
2007-06-12 13:00:00,11.39,11.39,11.39,11.39,23600.0,11.2891,11.2891,11.2891,11.2891,23600.0
2007-06-12 13:05:00,11.39,11.41,11.39,11.4,20400.0,11.2891,11.309,11.2891,11.299,20400.0
2007-06-12 13:10:00,11.4,11.43,11.4,11.41,31200.0,11.299,11.3288,11.299,11.309,31200.0
2007-06-12 13:15:00,11.4,11.44,11.4,11.44,49600.0,11.299,11.3387,11.299,11.3387,49600.0
2007-06-12 13:20:00,11.44,11.45,11.4,11.43,48800.0,11.3387,11.3486,11.299,11.3288,48800.0
2007-06-12 13:25:00,11.43,11.44,11.4,11.4,65200.0,11.3288,11.3387,11.299,11.299,65200.0
2007-06-12 13:30:00,11.41,11.42,11.39,11.39,24000.0,11.309,11.3189,11.2891,11.2891,24000.0
2007-06-12 13:35:00,11.4,11.41,11.4,11.41,18400.0,11.299,11.309,11.299,11.309,18400.0
2007-06-12 13:40:00,11.42,11.43,11.42,11.42,11200.0,11.3189,11.3288,11.3189,11.3189,11200.0
2007-06-12 13:45:00,11.43,11.48,11.43,11.48,34400.0,11.3288,11.3783,11.3288,11.3783,34400.0
2007-06-12 13:50:00,11.48,11.49,11.46,11.47,20000.0,11.3783,11.3882,11.3585,11.3684,20000.0
2007-06-12 13:55:00,11.47,11.49,11.47,11.49,14000.0,11.3684,11.3882,11.3684,11.3882,14000.0
2007-06-12 14:00:00,11.5,11.51,11.5,11.51,17200.0,11.3982,11.4081,11.3982,11.4081,17200.0
2007-06-12 14:05:00,11.51,11.52,11.49,11.49,30400.0,11.4081,11.418,11.3882,11.3882,30400.0
2007-06-12 14:10:00,11.49,11.5,11.49,11.49,12800.0,11.3882,11.3982,11.3882,11.3882,12800.0
2007-06-12 14:15:00,11.49,11.49,11.47,11.47,25200.0,11.3882,11.3882,11.3684,11.3684,25200.0
2007-06-12 14:20:00,11.47,11.47,11.44,11.44,10000.0,11.3684,11.3684,11.3387,11.3387,10000.0
2007-06-12 14:25:00,11.44,11.45,11.43,11.43,15200.0,11.3387,11.3486,11.3288,11.3288,15200.0
2007-06-12 14:30:00,11.43,11.46,11.43,11.45,9200.0,11.3288,11.3585,11.3288,11.3486,9200.0
2007-06-12 14:35:00,11.45,11.47,11.41,11.43,28400.0,11.3486,11.3684,11.309,11.3288,28400.0
2007-06-12 14:40:00,11.43,11.43,11.41,11.41,16800.0,11.3288,11.3288,11.309,11.309,16800.0
2007-06-12 14:45:00,11.41,11.43,11.4,11.4,28400.0,11.309,11.3288,11.299,11.299,28400.0
2007-06-12 14:50:00,11.41,11.44,11.4,11.44,61200.0,11.309,11.3387,11.299,11.3387,61200.0
2007-06-12 14:55:00,11.44,11.45,11.42,11.42,68400.0,11.3387,11.3486,11.3189,11.3189,68400.0
2007-06-12 15:00:00,11.42,11.46,11.42,11.44,48800.0,11.3189,11.3585,11.3189,11.3387,48800.0
2007-06-12 15:05:00,11.43,11.43,11.38,11.38,52800.0,11.3288,11.3288,11.2792,11.2792,52800.0
2007-06-12 15:10:00,11.38,11.4,11.36,11.36,92400.0,11.2792,11.299,11.2594,11.2594,92400.0
2007-06-12 15:15:00,11.36,11.4,11.35,11.37,40800.0,11.2594,11.299,11.2495,11.2693,40800.0
2007-06-12 15:20:00,11.38,11.38,11.36,11.36,36400.0,11.2792,11.2792,11.2594,11.2594,36400.0
2007-06-12 15:25:00,11.36,11.38,11.35,11.36,59200.0,11.2594,11.2792,11.2495,11.2594,59200.0
2007-06-12 15:30:00,11.35,11.37,11.34,11.34,61600.0,11.2495,11.2693,11.2396,11.2396,61600.0
2007-06-12 15:35:00,11.34,11.36,11.32,11.32,68800.0,11.2396,11.2594,11.2198,11.2198,68800.0
2007-06-12 15:40:00,11.32,11.32,11.31,11.31,109200.0,11.2198,11.2198,11.2098,11.2098,109200.0
2007-06-12 15:45:00,11.31,11.31,11.3,11.31,87200.0,11.2098,11.2098,11.1999,11.2098,87200.0
2007-06-12 15:50:00,11.31,11.33,11.3,11.33,118800.0,11.2098,11.2297,11.1999,11.2297,118800.0
2007-06-12 15:55:00,11.32,11.34,11.3,11.34,60400.0,11.2198,11.2396,11.1999,11.2396,60400.0
2007-06-13 09:30:00,11.38,11.49,11.38,11.38,45600.0,11.2792,11.3882,11.2792,11.2792,45600.0
2007-06-13 09:35:00,11.37,11.43,11.36,11.39,18800.0,11.2693,11.3288,11.2594,11.2891,18800.0
2007-06-13 09:40:00,11.38,11.38,11.36,11.37,28000.0,11.2792,11.2792,11.2594,11.2693,28000.0
2007-06-13 09:45:00,11.38,11.38,11.34,11.34,39600.0,11.2792,11.2792,11.2396,11.2396,39600.0
2007-06-13 09:50:00,11.33,11.37,11.31,11.32,37600.0,11.2297,11.2693,11.2098,11.2198,37600.0
2007-06-13 09:55:00,11.31,11.34,11.29,11.3,62800.0,11.2098,11.2396,11.19,11.1999,62800.0
2007-06-13 10:00:00,11.31,11.35,11.29,11.31,102400.0,11.2098,11.2495,11.19,11.2098,102400.0
2007-06-13 10:05:00,11.31,11.31,11.28,11.28,41200.0,11.2098,11.2098,11.1801,11.1801,41200.0
2007-06-13 10:10:00,11.28,11.29,11.25,11.28,44800.0,11.1801,11.19,11.1504,11.1801,44800.0
2007-06-13 10:15:00,11.28,11.33,11.28,11.32,44400.0,11.1801,11.2297,11.1801,11.2198,44400.0
2007-06-13 10:20:00,11.33,11.37,11.33,11.35,12000.0,11.2297,11.2693,11.2297,11.2495,12000.0
2007-06-13 10:25:00,11.36,11.36,11.33,11.33,23200.0,11.2594,11.2594,11.2297,11.2297,23200.0
2007-06-13 10:30:00,11.33,11.34,11.33,11.34,14800.0,11.2297,11.2396,11.2297,11.2396,14800.0
2007-06-13 10:35:00,11.33,11.38,11.33,11.33,54000.0,11.2297,11.2792,11.2297,11.2297,54000.0
2007-06-13 10:40:00,11.32,11.38,11.32,11.35,37200.0,11.2198,11.2792,11.2198,11.2495,37200.0
2007-06-13 10:45:00,11.36,11.37,11.35,11.35,17200.0,11.2594,11.2693,11.2495,11.2495,17200.0
2007-06-13 10:50:00,11.36,11.36,11.34,11.34,15600.0,11.2594,11.2594,11.2396,11.2396,15600.0
2007-06-13 10:55:00,11.35,11.35,11.31,11.33,30000.0,11.2495,11.2495,11.2098,11.2297,30000.0
2007-06-13 11:00:00,11.33,11.33,11.31,11.33,16000.0,11.2297,11.2297,11.2098,11.2297,16000.0
2007-06-13 11:05:00,11.33,11.33,11.31,11.32,12000.0,11.2297,11.2297,11.2098,11.2198,12000.0
2007-06-13 11:10:00,11.32,11.32,11.31,11.32,26400.0,11.2198,11.2198,11.2098,11.2198,26400.0
2007-06-13 11:15:00,11.32,11.33,11.31,11.32,39200.0,11.2198,11.2297,11.2098,11.2198,39200.0
2007-06-13 11:20:00,11.32,11.32,11.27,11.28,49200.0,11.2198,11.2198,11.1702,11.1801,49200.0
2007-06-13 11:25:00,11.28,11.3,11.28,11.29,30400.0,11.1801,11.1999,11.1801,11.19,30400.0
2007-06-13 11:30:00,11.29,11.3,11.28,11.3,29200.0,11.19,11.1999,11.1801,11.1999,29200.0
2007-06-13 11:35:00,11.3,11.31,11.3,11.31,21600.0,11.1999,11.2098,11.1999,11.2098,21600.0
2007-06-13 11:40:00,11.31,11.31,11.31,11.31,7600.0,11.2098,11.2098,11.2098,11.2098,7600.0
2007-06-13 11:45:00,11.31,11.31,11.3,11.31,13600.0,11.2098,11.2098,11.1999,11.2098,13600.0
2007-06-13 11:50:00,11.31,11.31,11.29,11.3,13600.0,11.2098,11.2098,11.19,11.1999,13600.0
2007-06-13 11:55:00,11.3,11.3,11.3,11.3,10000.0,11.1999,11.1999,11.1999,11.1999,10000.0
2007-06-13 12:00:00,11.29,11.3,11.29,11.3,5600.0,11.19,11.1999,11.19,11.1999,5600.0
2007-06-13 12:05:00,11.3,11.3,11.29,11.3,13600.0,11.1999,11.1999,11.19,11.1999,13600.0
2007-06-13 12:10:00,11.29,11.3,11.29,11.3,12000.0,11.19,11.1999,11.19,11.1999,12000.0
2007-06-13 12:15:00,11.3,11.31,11.29,11.31,9600.0,11.1999,11.2098,11.19,11.2098,9600.0
2007-06-13 12:20:00,11.3,11.3,11.29,11.29,14400.0,11.1999,11.1999,11.19,11.19,14400.0
2007-06-13 12:25:00,11.29,11.29,11.28,11.28,5600.0,11.19,11.19,11.1801,11.1801,5600.0
2007-06-13 12:30:00,11.27,11.28,11.27,11.27,12800.0,11.1702,11.1801,11.1702,11.1702,12800.0
2007-06-13 12:35:00,11.27,11.31,11.27,11.29,49600.0,11.1702,11.2098,11.1702,11.19,49600.0
2007-06-13 12:40:00,11.3,11.32,11.3,11.31,18800.0,11.1999,11.2198,11.1999,11.2098,18800.0
2007-06-13 12:45:00,11.31,11.31,11.31,11.31,2000.0,11.2098,11.2098,11.2098,11.2098,2000.0
2007-06-13 12:50:00,11.31,11.31,11.3,11.31,11600.0,11.2098,11.2098,11.1999,11.2098,11600.0
2007-06-13 12:55:00,11.31,11.31,11.29,11.29,13600.0,11.2098,11.2098,11.19,11.19,13600.0
2007-06-13 13:00:00,11.28,11.29,11.27,11.28,11600.0,11.1801,11.19,11.1702,11.1801,11600.0
2007-06-13 13:05:00,11.27,11.29,11.27,11.27,16400.0,11.1702,11.19,11.1702,11.1702,16400.0
2007-06-13 13:10:00,11.28,11.28,11.27,11.27,5600.0,11.1801,11.1801,11.1702,11.1702,5600.0
2007-06-13 13:15:00,11.26,11.28,11.25,11.28,43200.0,11.1603,11.1801,11.1504,11.1801,43200.0
2007-06-13 13:20:00,11.27,11.29,11.27,11.28,13200.0,11.1702,11.19,11.1702,11.1801,13200.0
2007-06-13 13:25:00,11.28,11.28,11.27,11.28,1600.0,11.1801,11.1801,11.1702,11.1801,1600.0
2007-06-13 13:30:00,11.28,11.28,11.24,11.25,41600.0,11.1801,11.1801,11.1405,11.1504,41600.0
2007-06-13 13:35:00,11.25,11.27,11.25,11.26,34800.0,11.1504,11.1702,11.1504,11.1603,34800.0
2007-06-13 13:40:00,11.26,11.26,11.24,11.25,35200.0,11.1603,11.1603,11.1405,11.1504,35200.0
2007-06-13 13:45:00,11.25,11.26,11.25,11.26,22000.0,11.1504,11.1603,11.1504,11.1603,22000.0
2007-06-13 13:50:00,11.25,11.26,11.25,11.25,24000.0,11.1504,11.1603,11.1504,11.1504,24000.0
2007-06-13 13:55:00,11.25,11.25,11.24,11.24,32800.0,11.1504,11.1504,11.1405,11.1405,32800.0
2007-06-13 14:00:00,11.25,11.27,11.25,11.25,119200.0,11.1504,11.1702,11.1504,11.1504,119200.0
2007-06-13 14:05:00,11.26,11.27,11.23,11.25,138400.0,11.1603,11.1702,11.1306,11.1504,138400.0
2007-06-13 14:10:00,11.25,11.29,11.25,11.27,65600.0,11.1504,11.19,11.1504,11.1702,65600.0
2007-06-13 14:15:00,11.28,11.29,11.28,11.28,49200.0,11.1801,11.19,11.1801,11.1801,49200.0
2007-06-13 14:20:00,11.27,11.3,11.27,11.3,27600.0,11.1702,11.1999,11.1702,11.1999,27600.0
2007-06-13 14:25:00,11.3,11.31,11.27,11.27,84400.0,11.1999,11.2098,11.1702,11.1702,84400.0
2007-06-13 14:30:00,11.28,11.31,11.28,11.31,10400.0,11.1801,11.2098,11.1801,11.2098,10400.0
2007-06-13 14:35:00,11.31,11.31,11.3,11.31,6400.0,11.2098,11.2098,11.1999,11.2098,6400.0
2007-06-13 14:40:00,11.31,11.31,11.3,11.31,8800.0,11.2098,11.2098,11.1999,11.2098,8800.0
2007-06-13 14:45:00,11.31,11.33,11.31,11.31,22000.0,11.2098,11.2297,11.2098,11.2098,22000.0
2007-06-13 14:50:00,11.31,11.32,11.3,11.31,8800.0,11.2098,11.2198,11.1999,11.2098,8800.0
2007-06-13 14:55:00,11.31,11.33,11.31,11.33,14400.0,11.2098,11.2297,11.2098,11.2297,14400.0
2007-06-13 15:00:00,11.32,11.36,11.31,11.36,54400.0,11.2198,11.2594,11.2098,11.2594,54400.0
2007-06-13 15:05:00,11.35,11.36,11.34,11.34,70400.0,11.2495,11.2594,11.2396,11.2396,70400.0
2007-06-13 15:10:00,11.34,11.35,11.31,11.31,57200.0,11.2396,11.2495,11.2098,11.2098,57200.0
2007-06-13 15:15:00,11.31,11.33,11.31,11.33,34800.0,11.2098,11.2297,11.2098,11.2297,34800.0
2007-06-13 15:20:00,11.33,11.33,11.31,11.31,18000.0,11.2297,11.2297,11.2098,11.2098,18000.0
2007-06-13 15:25:00,11.31,11.33,11.3,11.3,40800.0,11.2098,11.2297,11.1999,11.1999,40800.0
2007-06-13 15:30:00,11.3,11.35,11.29,11.35,70800.0,11.1999,11.2495,11.19,11.2495,70800.0
2007-06-13 15:35:00,11.35,11.36,11.35,11.35,21200.0,11.2495,11.2594,11.2495,11.2495,21200.0
2007-06-13 15:40:00,11.35,11.39,11.35,11.39,53200.0,11.2495,11.2891,11.2495,11.2891,53200.0
2007-06-13 15:45:00,11.39,11.41,11.35,11.41,75600.0,11.2891,11.309,11.2495,11.309,75600.0
2007-06-13 15:50:00,11.4,11.43,11.38,11.42,64400.0,11.299,11.3288,11.2792,11.3189,64400.0
2007-06-13 15:55:00,11.42,11.43,11.37,11.37,80400.0,11.3189,11.3288,11.2693,11.2693,80400.0
2007-06-14 09:30:00,11.32,11.35,11.3,11.32,21600.0,11.2198,11.2495,11.1999,11.2198,21600.0
2007-06-14 09:35:00,11.34,11.39,11.34,11.39,40400.0,11.2396,11.2891,11.2396,11.2891,40400.0
2007-06-14 09:40:00,11.39,11.4,11.35,11.38,42400.0,11.2891,11.299,11.2495,11.2792,42400.0
2007-06-14 09:45:00,11.38,11.39,11.34,11.39,57600.0,11.2792,11.2891,11.2396,11.2891,57600.0
2007-06-14 09:50:00,11.4,11.4,11.34,11.37,17600.0,11.299,11.299,11.2396,11.2693,17600.0
2007-06-14 09:55:00,11.38,11.39,11.38,11.39,12400.0,11.2792,11.2891,11.2792,11.2891,12400.0
2007-06-14 10:00:00,11.38,11.43,11.36,11.43,22800.0,11.2792,11.3288,11.2594,11.3288,22800.0
2007-06-14 10:05:00,11.41,11.41,11.38,11.39,14800.0,11.309,11.309,11.2792,11.2891,14800.0
2007-06-14 10:10:00,11.39,11.39,11.36,11.36,22800.0,11.2891,11.2891,11.2594,11.2594,22800.0
2007-06-14 10:15:00,11.36,11.38,11.35,11.35,63600.0,11.2594,11.2792,11.2495,11.2495,63600.0
2007-06-14 10:20:00,11.35,11.36,11.31,11.32,55200.0,11.2495,11.2594,11.2098,11.2198,55200.0
2007-06-14 10:25:00,11.33,11.36,11.32,11.35,14800.0,11.2297,11.2594,11.2198,11.2495,14800.0
2007-06-14 10:30:00,11.35,11.37,11.35,11.37,22400.0,11.2495,11.2693,11.2495,11.2693,22400.0
2007-06-14 10:35:00,11.37,11.37,11.35,11.35,36400.0,11.2693,11.2693,11.2495,11.2495,36400.0
2007-06-14 10:40:00,11.35,11.42,11.35,11.39,88000.0,11.2495,11.3189,11.2495,11.2891,88000.0
2007-06-14 10:45:00,11.38,11.4,11.38,11.4,31200.0,11.2792,11.299,11.2792,11.299,31200.0
2007-06-14 10:50:00,11.39,11.39,11.38,11.38,14400.0,11.2891,11.2891,11.2792,11.2792,14400.0
2007-06-14 10:55:00,11.37,11.39,11.37,11.39,21200.0,11.2693,11.2891,11.2693,11.2891,21200.0
2007-06-14 11:00:00,11.39,11.43,11.39,11.41,59200.0,11.2891,11.3288,11.2891,11.309,59200.0
2007-06-14 11:05:00,11.41,11.41,11.38,11.39,61600.0,11.309,11.309,11.2792,11.2891,61600.0
2007-06-14 11:10:00,11.38,11.38,11.35,11.35,59600.0,11.2792,11.2792,11.2495,11.2495,59600.0
2007-06-14 11:15:00,11.35,11.37,11.35,11.35,24800.0,11.2495,11.2693,11.2495,11.2495,24800.0
2007-06-14 11:20:00,11.35,11.36,11.35,11.35,12000.0,11.2495,11.2594,11.2495,11.2495,12000.0
2007-06-14 11:25:00,11.35,11.36,11.35,11.36,14000.0,11.2495,11.2594,11.2495,11.2594,14000.0
2007-06-14 11:30:00,11.36,11.36,11.35,11.35,35600.0,11.2594,11.2594,11.2495,11.2495,35600.0
2007-06-14 11:35:00,11.35,11.36,11.33,11.34,27200.0,11.2495,11.2594,11.2297,11.2396,27200.0
2007-06-14 11:40:00,11.33,11.34,11.31,11.34,90800.0,11.2297,11.2396,11.2098,11.2396,90800.0
2007-06-14 11:45:00,11.33,11.33,11.31,11.31,19600.0,11.2297,11.2297,11.2098,11.2098,19600.0
2007-06-14 11:50:00,11.3,11.3,11.26,11.27,57600.0,11.1999,11.1999,11.1603,11.1702,57600.0
2007-06-14 11:55:00,11.27,11.3,11.27,11.29,41200.0,11.1702,11.1999,11.1702,11.19,41200.0
2007-06-14 12:00:00,11.29,11.3,11.29,11.3,34400.0,11.19,11.1999,11.19,11.1999,34400.0
2007-06-14 12:05:00,11.3,11.3,11.28,11.3,36800.0,11.1999,11.1999,11.1801,11.1999,36800.0
2007-06-14 12:10:00,11.29,11.3,11.29,11.3,10000.0,11.19,11.1999,11.19,11.1999,10000.0
2007-06-14 12:15:00,11.31,11.31,11.31,11.31,16800.0,11.2098,11.2098,11.2098,11.2098,16800.0
2007-06-14 12:20:00,11.31,11.33,11.31,11.33,14800.0,11.2098,11.2297,11.2098,11.2297,14800.0
2007-06-14 12:25:00,11.33,11.33,11.29,11.31,43200.0,11.2297,11.2297,11.19,11.2098,43200.0
2007-06-14 12:30:00,11.31,11.31,11.3,11.31,6000.0,11.2098,11.2098,11.1999,11.2098,6000.0
2007-06-14 12:35:00,11.31,11.31,11.28,11.28,49200.0,11.2098,11.2098,11.1801,11.1801,49200.0
2007-06-14 12:40:00,11.28,11.3,11.28,11.29,40800.0,11.1801,11.1999,11.1801,11.19,40800.0
2007-06-14 12:45:00,11.3,11.3,11.29,11.29,22400.0,11.1999,11.1999,11.19,11.19,22400.0
2007-06-14 12:50:00,11.29,11.3,11.29,11.3,38400.0,11.19,11.1999,11.19,11.1999,38400.0
2007-06-14 12:55:00,11.3,11.33,11.3,11.31,30400.0,11.1999,11.2297,11.1999,11.2098,30400.0
2007-06-14 13:00:00,11.32,11.33,11.32,11.33,39200.0,11.2198,11.2297,11.2198,11.2297,39200.0
2007-06-14 13:05:00,11.33,11.34,11.33,11.33,9600.0,11.2297,11.2396,11.2297,11.2297,9600.0
2007-06-14 13:10:00,11.33,11.34,11.33,11.34,60000.0,11.2297,11.2396,11.2297,11.2396,60000.0
2007-06-14 13:15:00,11.34,11.34,11.34,11.34,14400.0,11.2396,11.2396,11.2396,11.2396,14400.0
2007-06-14 13:20:00,11.34,11.34,11.33,11.34,37200.0,11.2396,11.2396,11.2297,11.2396,37200.0
2007-06-14 13:25:00,11.33,11.34,11.31,11.32,55200.0,11.2297,11.2396,11.2098,11.2198,55200.0
2007-06-14 13:30:00,11.32,11.34,11.3,11.31,59600.0,11.2198,11.2396,11.1999,11.2098,59600.0
2007-06-14 13:35:00,11.31,11.33,11.3,11.33,54800.0,11.2098,11.2297,11.1999,11.2297,54800.0
2007-06-14 13:40:00,11.31,11.33,11.31,11.33,19600.0,11.2098,11.2297,11.2098,11.2297,19600.0
2007-06-14 13:45:00,11.33,11.35,11.33,11.35,47600.0,11.2297,11.2495,11.2297,11.2495,47600.0
2007-06-14 13:50:00,11.35,11.35,11.32,11.32,36400.0,11.2495,11.2495,11.2198,11.2198,36400.0
2007-06-14 13:55:00,11.32,11.34,11.32,11.34,32000.0,11.2198,11.2396,11.2198,11.2396,32000.0
2007-06-14 14:00:00,11.33,11.35,11.29,11.34,66000.0,11.2297,11.2495,11.19,11.2396,66000.0
2007-06-14 14:05:00,11.34,11.35,11.31,11.31,62400.0,11.2396,11.2495,11.2098,11.2098,62400.0
2007-06-14 14:10:00,11.31,11.35,11.31,11.34,20000.0,11.2098,11.2495,11.2098,11.2396,20000.0
2007-06-14 14:15:00,11.35,11.37,11.34,11.35,62400.0,11.2495,11.2693,11.2396,11.2495,62400.0
2007-06-14 14:20:00,11.36,11.36,11.33,11.33,23600.0,11.2594,11.2594,11.2297,11.2297,23600.0
2007-06-14 14:25:00,11.33,11.34,11.31,11.32,45200.0,11.2297,11.2396,11.2098,11.2198,45200.0
2007-06-14 14:30:00,11.32,11.37,11.32,11.36,46400.0,11.2198,11.2693,11.2198,11.2594,46400.0
2007-06-14 14:35:00,11.36,11.36,11.35,11.35,45600.0,11.2594,11.2594,11.2495,11.2495,45600.0
2007-06-14 14:40:00,11.35,11.35,11.31,11.34,85200.0,11.2495,11.2495,11.2098,11.2396,85200.0
2007-06-14 14:45:00,11.34,11.34,11.32,11.33,38400.0,11.2396,11.2396,11.2198,11.2297,38400.0
2007-06-14 14:50:00,11.33,11.33,11.3,11.31,62400.0,11.2297,11.2297,11.1999,11.2098,62400.0
2007-06-14 14:55:00,11.31,11.33,11.29,11.31,92800.0,11.2098,11.2297,11.19,11.2098,92800.0
2007-06-14 15:00:00,11.31,11.33,11.3,11.31,71600.0,11.2098,11.2297,11.1999,11.2098,71600.0
2007-06-14 15:05:00,11.31,11.33,11.3,11.33,62800.0,11.2098,11.2297,11.1999,11.2297,62800.0
2007-06-14 15:10:00,11.33,11.35,11.33,11.35,43200.0,11.2297,11.2495,11.2297,11.2495,43200.0
2007-06-14 15:15:00,11.35,11.35,11.34,11.34,60000.0,11.2495,11.2495,11.2396,11.2396,60000.0
2007-06-14 15:20:00,11.34,11.38,11.34,11.36,74400.0,11.2396,11.2792,11.2396,11.2594,74400.0
2007-06-14 15:25:00,11.36,11.38,11.36,11.36,63200.0,11.2594,11.2792,11.2594,11.2594,63200.0
2007-06-14 15:30:00,11.37,11.39,11.37,11.37,81600.0,11.2693,11.2891,11.2693,11.2693,81600.0
2007-06-14 15:35:00,11.37,11.39,11.36,11.38,65200.0,11.2693,11.2891,11.2594,11.2792,65200.0
2007-06-14 15:40:00,11.38,11.38,11.35,11.35,45200.0,11.2792,11.2792,11.2495,11.2495,45200.0
2007-06-14 15:45:00,11.35,11.39,11.35,11.38,138000.0,11.2495,11.2891,11.2495,11.2792,138000.0
2007-06-14 15:50:00,11.38,11.38,11.36,11.37,128000.0,11.2792,11.2792,11.2594,11.2693,128000.0
2007-06-14 15:55:00,11.37,11.4,11.34,11.37,346400.0,11.2693,11.299,11.2396,11.2693,346400.0
2007-06-15 09:30:00,11.39,11.53,11.39,11.41,265600.0,11.2891,11.4279,11.2891,11.309,265600.0
2007-06-15 09:35:00,11.42,11.46,11.42,11.43,54000.0,11.3189,11.3585,11.3189,11.3288,54000.0
2007-06-15 09:40:00,11.42,11.46,11.42,11.45,61200.0,11.3189,11.3585,11.3189,11.3486,61200.0
2007-06-15 09:45:00,11.46,11.58,11.45,11.57,324000.0,11.3585,11.4775,11.3486,11.4675,324000.0
2007-06-15 09:50:00,11.57,11.67,11.55,11.6,865600.0,11.4675,11.5667,11.4477,11.4973,865600.0
2007-06-15 09:55:00,11.6,11.66,11.6,11.65,158800.0,11.4973,11.5567,11.4973,11.5468,158800.0
2007-06-15 10:00:00,11.65,11.71,11.65,11.7,184000.0,11.5468,11.6063,11.5468,11.5964,184000.0
2007-06-15 10:05:00,11.7,11.72,11.7,11.71,115600.0,11.5964,11.6162,11.5964,11.6063,115600.0
2007-06-15 10:10:00,11.71,11.74,11.71,11.74,170800.0,11.6063,11.636,11.6063,11.636,170800.0
2007-06-15 10:15:00,11.74,11.77,11.72,11.75,262400.0,11.636,11.6658,11.6162,11.6459,262400.0
2007-06-15 10:20:00,11.76,11.79,11.73,11.73,212000.0,11.6559,11.6856,11.6261,11.6261,212000.0
2007-06-15 10:25:00,11.74,11.78,11.73,11.74,148000.0,11.636,11.6757,11.6261,11.636,148000.0
2007-06-15 10:30:00,11.75,11.75,11.68,11.7,100800.0,11.6459,11.6459,11.5766,11.5964,100800.0
2007-06-15 10:35:00,11.7,11.7,11.62,11.65,104400.0,11.5964,11.5964,11.5171,11.5468,104400.0
2007-06-15 10:40:00,11.65,11.66,11.65,11.66,32400.0,11.5468,11.5567,11.5468,11.5567,32400.0
2007-06-15 10:45:00,11.66,11.68,11.65,11.68,56800.0,11.5567,11.5766,11.5468,11.5766,56800.0
2007-06-15 10:50:00,11.68,11.69,11.65,11.65,73600.0,11.5766,11.5865,11.5468,11.5468,73600.0
2007-06-15 10:55:00,11.64,11.65,11.63,11.63,34000.0,11.5369,11.5468,11.527,11.527,34000.0
2007-06-15 11:00:00,11.63,11.65,11.63,11.63,118800.0,11.527,11.5468,11.527,11.527,118800.0
2007-06-15 11:05:00,11.63,11.63,11.63,11.63,15600.0,11.527,11.527,11.527,11.527,15600.0
2007-06-15 11:10:00,11.63,11.63,11.59,11.59,50800.0,11.527,11.527,11.4874,11.4874,50800.0
2007-06-15 11:15:00,11.6,11.62,11.6,11.6,43200.0,11.4973,11.5171,11.4973,11.4973,43200.0
2007-06-15 11:20:00,11.6,11.61,11.6,11.61,32000.0,11.4973,11.5072,11.4973,11.5072,32000.0
2007-06-15 11:25:00,11.61,11.61,11.6,11.6,20800.0,11.5072,11.5072,11.4973,11.4973,20800.0
2007-06-15 11:30:00,11.6,11.6,11.53,11.54,110800.0,11.4973,11.4973,11.4279,11.4378,110800.0
2007-06-15 11:35:00,11.54,11.56,11.53,11.56,53600.0,11.4378,11.4576,11.4279,11.4576,53600.0
2007-06-15 11:40:00,11.55,11.55,11.54,11.55,4800.0,11.4477,11.4477,11.4378,11.4477,4800.0
2007-06-15 11:45:00,11.55,11.57,11.55,11.56,37200.0,11.4477,11.4675,11.4477,11.4576,37200.0
2007-06-15 11:50:00,11.55,11.58,11.55,11.57,27600.0,11.4477,11.4775,11.4477,11.4675,27600.0
2007-06-15 11:55:00,11.56,11.56,11.54,11.55,21600.0,11.4576,11.4576,11.4378,11.4477,21600.0
2007-06-15 12:00:00,11.55,11.56,11.55,11.56,4800.0,11.4477,11.4576,11.4477,11.4576,4800.0
2007-06-15 12:05:00,11.56,11.57,11.56,11.56,10800.0,11.4576,11.4675,11.4576,11.4576,10800.0
2007-06-15 12:10:00,11.57,11.57,11.56,11.57,7600.0,11.4675,11.4675,11.4576,11.4675,7600.0
2007-06-15 12:15:00,11.57,11.57,11.55,11.56,22000.0,11.4675,11.4675,11.4477,11.4576,22000.0
2007-06-15 12:20:00,11.55,11.55,11.54,11.54,16400.0,11.4477,11.4477,11.4378,11.4378,16400.0
2007-06-15 12:25:00,11.54,11.54,11.54,11.54,12000.0,11.4378,11.4378,11.4378,11.4378,12000.0
2007-06-15 12:30:00,11.54,11.54,11.54,11.54,3600.0,11.4378,11.4378,11.4378,11.4378,3600.0
2007-06-15 12:35:00,11.54,11.56,11.54,11.56,56800.0,11.4378,11.4576,11.4378,11.4576,56800.0
2007-06-15 12:40:00,11.56,11.56,11.55,11.56,25200.0,11.4576,11.4576,11.4477,11.4576,25200.0
2007-06-15 12:45:00,11.56,11.57,11.56,11.56,20800.0,11.4576,11.4675,11.4576,11.4576,20800.0
2007-06-15 12:50:00,11.56,11.56,11.55,11.55,10400.0,11.4576,11.4576,11.4477,11.4477,10400.0
2007-06-15 12:55:00,11.54,11.54,11.54,11.54,5600.0,11.4378,11.4378,11.4378,11.4378,5600.0
2007-06-15 13:00:00,11.54,11.54,11.54,11.54,39600.0,11.4378,11.4378,11.4378,11.4378,39600.0
2007-06-15 13:05:00,11.54,11.55,11.54,11.55,21200.0,11.4378,11.4477,11.4378,11.4477,21200.0
2007-06-15 13:10:00,11.54,11.54,11.52,11.52,18400.0,11.4378,11.4378,11.418,11.418,18400.0
2007-06-15 13:15:00,11.52,11.53,11.52,11.53,18800.0,11.418,11.4279,11.418,11.4279,18800.0
2007-06-15 13:20:00,11.53,11.53,11.52,11.52,9200.0,11.4279,11.4279,11.418,11.418,9200.0
2007-06-15 13:25:00,11.52,11.52,11.48,11.49,66800.0,11.418,11.418,11.3783,11.3882,66800.0
2007-06-15 13:30:00,11.48,11.48,11.46,11.46,61600.0,11.3783,11.3783,11.3585,11.3585,61600.0
2007-06-15 13:35:00,11.47,11.47,11.46,11.46,26800.0,11.3684,11.3684,11.3585,11.3585,26800.0
2007-06-15 13:40:00,11.46,11.46,11.45,11.45,40800.0,11.3585,11.3585,11.3486,11.3486,40800.0
2007-06-15 13:45:00,11.45,11.46,11.45,11.45,88800.0,11.3486,11.3585,11.3486,11.3486,88800.0
2007-06-15 13:50:00,11.46,11.46,11.45,11.45,148400.0,11.3585,11.3585,11.3486,11.3486,148400.0
2007-06-15 13:55:00,11.45,11.45,11.43,11.43,61200.0,11.3486,11.3486,11.3288,11.3288,61200.0
2007-06-15 14:00:00,11.44,11.45,11.44,11.45,41200.0,11.3387,11.3486,11.3387,11.3486,41200.0
2007-06-15 14:05:00,11.45,11.45,11.44,11.44,28400.0,11.3486,11.3486,11.3387,11.3387,28400.0
2007-06-15 14:10:00,11.43,11.43,11.4,11.41,134400.0,11.3288,11.3288,11.299,11.309,134400.0
2007-06-15 14:15:00,11.4,11.41,11.38,11.4,134400.0,11.299,11.309,11.2792,11.299,134400.0
2007-06-15 14:20:00,11.4,11.4,11.39,11.39,32000.0,11.299,11.299,11.2891,11.2891,32000.0
2007-06-15 14:25:00,11.39,11.39,11.39,11.39,30000.0,11.2891,11.2891,11.2891,11.2891,30000.0
2007-06-15 14:30:00,11.39,11.4,11.38,11.38,82800.0,11.2891,11.299,11.2792,11.2792,82800.0
2007-06-15 14:35:00,11.39,11.4,11.39,11.4,56400.0,11.2891,11.299,11.2891,11.299,56400.0
2007-06-15 14:40:00,11.4,11.4,11.39,11.39,70000.0,11.299,11.299,11.2891,11.2891,70000.0
2007-06-15 14:45:00,11.39,11.4,11.39,11.4,78000.0,11.2891,11.299,11.2891,11.299,78000.0
2007-06-15 14:50:00,11.4,11.4,11.4,11.4,78800.0,11.299,11.299,11.299,11.299,78800.0
2007-06-15 14:55:00,11.4,11.4,11.4,11.4,61600.0,11.299,11.299,11.299,11.299,61600.0
2007-06-15 15:00:00,11.4,11.4,11.4,11.4,47200.0,11.299,11.299,11.299,11.299,47200.0
2007-06-15 15:05:00,11.4,11.4,11.39,11.39,34000.0,11.299,11.299,11.2891,11.2891,34000.0
2007-06-15 15:10:00,11.39,11.39,11.38,11.39,56800.0,11.2891,11.2891,11.2792,11.2891,56800.0
2007-06-15 15:15:00,11.39,11.39,11.34,11.37,206800.0,11.2891,11.2891,11.2396,11.2693,206800.0
2007-06-15 15:20:00,11.37,11.37,11.36,11.37,94400.0,11.2693,11.2693,11.2594,11.2693,94400.0
2007-06-15 15:25:00,11.37,11.37,11.36,11.36,49200.0,11.2693,11.2693,11.2594,11.2594,49200.0
2007-06-15 15:30:00,11.37,11.39,11.37,11.39,86000.0,11.2693,11.2891,11.2693,11.2891,86000.0
2007-06-15 15:35:00,11.39,11.39,11.37,11.37,207200.0,11.2891,11.2891,11.2693,11.2693,207200.0
2007-06-15 15:40:00,11.38,11.38,11.37,11.37,105200.0,11.2792,11.2792,11.2693,11.2693,105200.0
2007-06-15 15:45:00,11.37,11.38,11.37,11.38,198400.0,11.2693,11.2792,11.2693,11.2792,198400.0
2007-06-15 15:50:00,11.38,11.4,11.37,11.38,198800.0,11.2792,11.299,11.2693,11.2792,198800.0
2007-06-15 15:55:00,11.38,11.38,11.37,11.38,89600.0,11.2792,11.2792,11.2693,11.2792,89600.0
2007-06-18 09:30:00,11.4,11.43,11.35,11.37,63600.0,11.299,11.3288,11.2495,11.2693,63600.0
2007-06-18 09:35:00,11.37,11.37,11.31,11.33,30400.0,11.2693,11.2693,11.2098,11.2297,30400.0
2007-06-18 09:40:00,11.31,11.4,11.31,11.4,38400.0,11.2098,11.299,11.2098,11.299,38400.0
2007-06-18 09:45:00,11.4,11.49,11.39,11.45,83200.0,11.299,11.3882,11.2891,11.3486,83200.0
2007-06-18 09:50:00,11.46,11.54,11.46,11.51,134400.0,11.3585,11.4378,11.3585,11.4081,134400.0
2007-06-18 09:55:00,11.51,11.52,11.5,11.5,22400.0,11.4081,11.418,11.3982,11.3982,22400.0
2007-06-18 10:00:00,11.5,11.5,11.45,11.45,87600.0,11.3982,11.3982,11.3486,11.3486,87600.0
2007-06-18 10:05:00,11.44,11.47,11.41,11.42,64400.0,11.3387,11.3684,11.309,11.3189,64400.0
2007-06-18 10:10:00,11.42,11.44,11.38,11.44,49200.0,11.3189,11.3387,11.2792,11.3387,49200.0
2007-06-18 10:15:00,11.44,11.44,11.39,11.4,67200.0,11.3387,11.3387,11.2891,11.299,67200.0
2007-06-18 10:20:00,11.4,11.4,11.36,11.38,46800.0,11.299,11.299,11.2594,11.2792,46800.0
2007-06-18 10:25:00,11.38,11.38,11.33,11.34,52800.0,11.2792,11.2792,11.2297,11.2396,52800.0
2007-06-18 10:30:00,11.34,11.36,11.33,11.35,56800.0,11.2396,11.2594,11.2297,11.2495,56800.0
2007-06-18 10:35:00,11.35,11.35,11.34,11.34,10800.0,11.2495,11.2495,11.2396,11.2396,10800.0
2007-06-18 10:40:00,11.35,11.38,11.34,11.37,40400.0,11.2495,11.2792,11.2396,11.2693,40400.0
2007-06-18 10:45:00,11.37,11.39,11.37,11.37,52000.0,11.2693,11.2891,11.2693,11.2693,52000.0
2007-06-18 10:50:00,11.36,11.37,11.34,11.34,39200.0,11.2594,11.2693,11.2396,11.2396,39200.0
2007-06-18 10:55:00,11.35,11.35,11.33,11.33,70400.0,11.2495,11.2495,11.2297,11.2297,70400.0
2007-06-18 11:00:00,11.34,11.34,11.31,11.34,90000.0,11.2396,11.2396,11.2098,11.2396,90000.0
2007-06-18 11:05:00,11.33,11.33,11.3,11.3,26400.0,11.2297,11.2297,11.1999,11.1999,26400.0
2007-06-18 11:10:00,11.31,11.31,11.29,11.29,28000.0,11.2098,11.2098,11.19,11.19,28000.0
2007-06-18 11:15:00,11.3,11.33,11.29,11.31,30400.0,11.1999,11.2297,11.19,11.2098,30400.0
2007-06-18 11:20:00,11.31,11.32,11.31,11.31,40800.0,11.2098,11.2198,11.2098,11.2098,40800.0
2007-06-18 11:25:00,11.32,11.32,11.31,11.32,20400.0,11.2198,11.2198,11.2098,11.2198,20400.0
2007-06-18 11:30:00,11.32,11.33,11.31,11.33,43600.0,11.2198,11.2297,11.2098,11.2297,43600.0
2007-06-18 11:35:00,11.32,11.33,11.3,11.3,33600.0,11.2198,11.2297,11.1999,11.1999,33600.0
2007-06-18 11:40:00,11.3,11.31,11.3,11.3,28400.0,11.1999,11.2098,11.1999,11.1999,28400.0
2007-06-18 11:45:00,11.3,11.3,11.28,11.28,46800.0,11.1999,11.1999,11.1801,11.1801,46800.0
2007-06-18 11:50:00,11.28,11.28,11.24,11.26,114000.0,11.1801,11.1801,11.1405,11.1603,114000.0
2007-06-18 11:55:00,11.26,11.28,11.25,11.28,50000.0,11.1603,11.1801,11.1504,11.1801,50000.0
2007-06-18 12:00:00,11.28,11.28,11.24,11.24,48400.0,11.1801,11.1801,11.1405,11.1405,48400.0
2007-06-18 12:05:00,11.24,11.25,11.22,11.22,52800.0,11.1405,11.1504,11.1206,11.1206,52800.0
2007-06-18 12:10:00,11.22,11.22,11.19,11.21,147200.0,11.1206,11.1206,11.0909,11.1107,147200.0
2007-06-18 12:15:00,11.2,11.21,11.2,11.2,46000.0,11.1008,11.1107,11.1008,11.1008,46000.0
2007-06-18 12:20:00,11.2,11.2,11.18,11.19,53200.0,11.1008,11.1008,11.081,11.0909,53200.0
2007-06-18 12:25:00,11.2,11.2,11.2,11.2,44800.0,11.1008,11.1008,11.1008,11.1008,44800.0
2007-06-18 12:30:00,11.2,11.22,11.2,11.21,32400.0,11.1008,11.1206,11.1008,11.1107,32400.0
2007-06-18 12:35:00,11.21,11.22,11.2,11.2,51200.0,11.1107,11.1206,11.1008,11.1008,51200.0
2007-06-18 12:40:00,11.2,11.24,11.18,11.18,130800.0,11.1008,11.1405,11.081,11.081,130800.0
2007-06-18 12:45:00,11.19,11.2,11.18,11.2,86800.0,11.0909,11.1008,11.081,11.1008,86800.0
2007-06-18 12:50:00,11.2,11.22,11.2,11.21,28000.0,11.1008,11.1206,11.1008,11.1107,28000.0
2007-06-18 12:55:00,11.21,11.22,11.2,11.21,56400.0,11.1107,11.1206,11.1008,11.1107,56400.0
2007-06-18 13:00:00,11.2,11.23,11.2,11.23,85600.0,11.1008,11.1306,11.1008,11.1306,85600.0
2007-06-18 13:05:00,11.22,11.23,11.22,11.23,74000.0,11.1206,11.1306,11.1206,11.1306,74000.0
2007-06-18 13:10:00,11.23,11.28,11.23,11.26,84800.0,11.1306,11.1801,11.1306,11.1603,84800.0
2007-06-18 13:15:00,11.27,11.29,11.26,11.28,49200.0,11.1702,11.19,11.1603,11.1801,49200.0
2007-06-18 13:20:00,11.28,11.29,11.26,11.27,117200.0,11.1801,11.19,11.1603,11.1702,117200.0
2007-06-18 13:25:00,11.27,11.29,11.26,11.26,39600.0,11.1702,11.19,11.1603,11.1603,39600.0
2007-06-18 13:30:00,11.26,11.27,11.26,11.27,30400.0,11.1603,11.1702,11.1603,11.1702,30400.0
2007-06-18 13:35:00,11.27,11.27,11.25,11.25,22800.0,11.1702,11.1702,11.1504,11.1504,22800.0
2007-06-18 13:40:00,11.25,11.25,11.21,11.22,27600.0,11.1504,11.1504,11.1107,11.1206,27600.0
2007-06-18 13:45:00,11.22,11.23,11.21,11.22,37600.0,11.1206,11.1306,11.1107,11.1206,37600.0
2007-06-18 13:50:00,11.21,11.24,11.2,11.2,38000.0,11.1107,11.1405,11.1008,11.1008,38000.0
2007-06-18 13:55:00,11.2,11.22,11.18,11.2,84000.0,11.1008,11.1206,11.081,11.1008,84000.0
2007-06-18 14:00:00,11.18,11.23,11.18,11.21,268000.0,11.081,11.1306,11.081,11.1107,268000.0
2007-06-18 14:05:00,11.21,11.22,11.19,11.22,38000.0,11.1107,11.1206,11.0909,11.1206,38000.0
2007-06-18 14:10:00,11.21,11.23,11.2,11.2,30000.0,11.1107,11.1306,11.1008,11.1008,30000.0
2007-06-18 14:15:00,11.2,11.22,11.2,11.22,34000.0,11.1008,11.1206,11.1008,11.1206,34000.0
2007-06-18 14:20:00,11.22,11.23,11.2,11.22,38800.0,11.1206,11.1306,11.1008,11.1206,38800.0
2007-06-18 14:25:00,11.22,11.22,11.21,11.22,22800.0,11.1206,11.1206,11.1107,11.1206,22800.0
2007-06-18 14:30:00,11.22,11.23,11.22,11.22,24000.0,11.1206,11.1306,11.1206,11.1206,24000.0
2007-06-18 14:35:00,11.22,11.23,11.22,11.23,21200.0,11.1206,11.1306,11.1206,11.1306,21200.0
2007-06-18 14:40:00,11.23,11.24,11.22,11.23,33200.0,11.1306,11.1405,11.1206,11.1306,33200.0
2007-06-18 14:45:00,11.23,11.24,11.22,11.24,34000.0,11.1306,11.1405,11.1206,11.1405,34000.0
2007-06-18 14:50:00,11.24,11.24,11.22,11.22,14400.0,11.1405,11.1405,11.1206,11.1206,14400.0
2007-06-18 14:55:00,11.23,11.24,11.23,11.23,35200.0,11.1306,11.1405,11.1306,11.1306,35200.0
2007-06-18 15:00:00,11.23,11.24,11.22,11.23,60800.0,11.1306,11.1405,11.1206,11.1306,60800.0
2007-06-18 15:05:00,11.23,11.23,11.2,11.21,160800.0,11.1306,11.1306,11.1008,11.1107,160800.0
2007-06-18 15:10:00,11.21,11.22,11.21,11.22,85200.0,11.1107,11.1206,11.1107,11.1206,85200.0
2007-06-18 15:15:00,11.22,11.22,11.19,11.21,74400.0,11.1206,11.1206,11.0909,11.1107,74400.0
2007-06-18 15:20:00,11.21,11.21,11.2,11.2,80400.0,11.1107,11.1107,11.1008,11.1008,80400.0
2007-06-18 15:25:00,11.21,11.21,11.2,11.21,110000.0,11.1107,11.1107,11.1008,11.1107,110000.0
2007-06-18 15:30:00,11.21,11.22,11.21,11.21,70800.0,11.1107,11.1206,11.1107,11.1107,70800.0
2007-06-18 15:35:00,11.21,11.22,11.21,11.22,67200.0,11.1107,11.1206,11.1107,11.1206,67200.0
2007-06-18 15:40:00,11.22,11.22,11.2,11.22,86000.0,11.1206,11.1206,11.1008,11.1206,86000.0
2007-06-18 15:45:00,11.23,11.26,11.22,11.22,187600.0,11.1306,11.1603,11.1206,11.1206,187600.0
2007-06-18 15:50:00,11.22,11.23,11.21,11.22,69200.0,11.1206,11.1306,11.1107,11.1206,69200.0
2007-06-18 15:55:00,11.22,11.22,11.2,11.2,169200.0,11.1206,11.1206,11.1008,11.1008,169200.0
2007-06-19 09:30:00,11.1,11.17,11.09,11.16,112400.0,11.0017,11.0711,10.9918,11.0612,112400.0
2007-06-19 09:35:00,11.16,11.23,11.16,11.23,51200.0,11.0612,11.1306,11.0612,11.1306,51200.0
2007-06-19 09:40:00,11.24,11.24,11.17,11.19,49600.0,11.1405,11.1405,11.0711,11.0909,49600.0
2007-06-19 09:45:00,11.19,11.22,11.17,11.17,49200.0,11.0909,11.1206,11.0711,11.0711,49200.0
2007-06-19 09:50:00,11.18,11.19,11.15,11.16,61600.0,11.081,11.0909,11.0513,11.0612,61600.0
2007-06-19 09:55:00,11.17,11.19,11.14,11.17,64400.0,11.0711,11.0909,11.0413,11.0711,64400.0
2007-06-19 10:00:00,11.16,11.18,11.16,11.17,26800.0,11.0612,11.081,11.0612,11.0711,26800.0
2007-06-19 10:05:00,11.18,11.2,11.18,11.19,27200.0,11.081,11.1008,11.081,11.0909,27200.0
2007-06-19 10:10:00,11.19,11.19,11.15,11.16,14000.0,11.0909,11.0909,11.0513,11.0612,14000.0
2007-06-19 10:15:00,11.16,11.18,11.16,11.18,37200.0,11.0612,11.081,11.0612,11.081,37200.0
2007-06-19 10:20:00,11.18,11.18,11.18,11.18,66400.0,11.081,11.081,11.081,11.081,66400.0
2007-06-19 10:25:00,11.18,11.18,11.16,11.17,18800.0,11.081,11.081,11.0612,11.0711,18800.0
2007-06-19 10:30:00,11.17,11.18,11.17,11.18,77200.0,11.0711,11.081,11.0711,11.081,77200.0
2007-06-19 10:35:00,11.18,11.2,11.18,11.2,107600.0,11.081,11.1008,11.081,11.1008,107600.0
2007-06-19 10:40:00,11.19,11.19,11.18,11.18,16000.0,11.0909,11.0909,11.081,11.081,16000.0
2007-06-19 10:45:00,11.19,11.19,11.18,11.19,20000.0,11.0909,11.0909,11.081,11.0909,20000.0
2007-06-19 10:50:00,11.19,11.19,11.18,11.18,12400.0,11.0909,11.0909,11.081,11.081,12400.0
2007-06-19 10:55:00,11.19,11.2,11.18,11.19,13600.0,11.0909,11.1008,11.081,11.0909,13600.0
2007-06-19 11:00:00,11.19,11.19,11.19,11.19,10800.0,11.0909,11.0909,11.0909,11.0909,10800.0
2007-06-19 11:05:00,11.19,11.21,11.19,11.21,16800.0,11.0909,11.1107,11.0909,11.1107,16800.0
2007-06-19 11:10:00,11.21,11.22,11.2,11.21,27200.0,11.1107,11.1206,11.1008,11.1107,27200.0
2007-06-19 11:15:00,11.22,11.22,11.21,11.22,40000.0,11.1206,11.1206,11.1107,11.1206,40000.0
2007-06-19 11:20:00,11.21,11.23,11.21,11.23,45200.0,11.1107,11.1306,11.1107,11.1306,45200.0
2007-06-19 11:25:00,11.22,11.25,11.21,11.21,189200.0,11.1206,11.1504,11.1107,11.1107,189200.0
2007-06-19 11:30:00,11.21,11.21,11.18,11.18,146000.0,11.1107,11.1107,11.081,11.081,146000.0
2007-06-19 11:35:00,11.18,11.19,11.18,11.19,8800.0,11.081,11.0909,11.081,11.0909,8800.0
2007-06-19 11:40:00,11.19,11.2,11.19,11.19,18400.0,11.0909,11.1008,11.0909,11.0909,18400.0
2007-06-19 11:45:00,11.19,11.21,11.19,11.21,44800.0,11.0909,11.1107,11.0909,11.1107,44800.0
2007-06-19 11:50:00,11.2,11.24,11.19,11.22,72000.0,11.1008,11.1405,11.0909,11.1206,72000.0
2007-06-19 11:55:00,11.22,11.23,11.21,11.23,80800.0,11.1206,11.1306,11.1107,11.1306,80800.0
2007-06-19 12:00:00,11.24,11.26,11.23,11.24,68000.0,11.1405,11.1603,11.1306,11.1405,68000.0
2007-06-19 12:05:00,11.24,11.26,11.23,11.24,66000.0,11.1405,11.1603,11.1306,11.1405,66000.0
2007-06-19 12:10:00,11.24,11.26,11.22,11.26,58800.0,11.1405,11.1603,11.1206,11.1603,58800.0
2007-06-19 12:15:00,11.26,11.29,11.26,11.28,36800.0,11.1603,11.19,11.1603,11.1801,36800.0
2007-06-19 12:20:00,11.28,11.28,11.26,11.27,28800.0,11.1801,11.1801,11.1603,11.1702,28800.0
2007-06-19 12:25:00,11.27,11.29,11.27,11.28,53600.0,11.1702,11.19,11.1702,11.1801,53600.0
2007-06-19 12:30:00,11.28,11.3,11.28,11.3,33200.0,11.1801,11.1999,11.1801,11.1999,33200.0
2007-06-19 12:35:00,11.3,11.33,11.3,11.31,75600.0,11.1999,11.2297,11.1999,11.2098,75600.0
2007-06-19 12:40:00,11.31,11.35,11.31,11.31,44000.0,11.2098,11.2495,11.2098,11.2098,44000.0
2007-06-19 12:45:00,11.31,11.33,11.31,11.32,12400.0,11.2098,11.2297,11.2098,11.2198,12400.0
2007-06-19 12:50:00,11.32,11.33,11.32,11.32,23600.0,11.2198,11.2297,11.2198,11.2198,23600.0
2007-06-19 12:55:00,11.31,11.32,11.31,11.31,24400.0,11.2098,11.2198,11.2098,11.2098,24400.0
2007-06-19 13:00:00,11.31,11.32,11.29,11.3,35600.0,11.2098,11.2198,11.19,11.1999,35600.0
2007-06-19 13:05:00,11.3,11.3,11.3,11.3,10400.0,11.1999,11.1999,11.1999,11.1999,10400.0
2007-06-19 13:10:00,11.3,11.33,11.3,11.32,34400.0,11.1999,11.2297,11.1999,11.2198,34400.0
2007-06-19 13:15:00,11.32,11.32,11.32,11.32,2400.0,11.2198,11.2198,11.2198,11.2198,2400.0
2007-06-19 13:20:00,11.32,11.33,11.31,11.31,29600.0,11.2198,11.2297,11.2098,11.2098,29600.0
2007-06-19 13:25:00,11.32,11.32,11.31,11.32,16800.0,11.2198,11.2198,11.2098,11.2198,16800.0
2007-06-19 13:30:00,11.32,11.32,11.32,11.32,4400.0,11.2198,11.2198,11.2198,11.2198,4400.0
2007-06-19 13:35:00,11.32,11.34,11.31,11.33,73600.0,11.2198,11.2396,11.2098,11.2297,73600.0
2007-06-19 13:40:00,11.32,11.33,11.31,11.32,14400.0,11.2198,11.2297,11.2098,11.2198,14400.0
2007-06-19 13:45:00,11.32,11.35,11.32,11.34,99600.0,11.2198,11.2495,11.2198,11.2396,99600.0
2007-06-19 13:50:00,11.34,11.43,11.34,11.34,330000.0,11.2396,11.3288,11.2396,11.2396,330000.0
2007-06-19 13:55:00,11.34,11.36,11.3,11.3,116000.0,11.2396,11.2594,11.1999,11.1999,116000.0
2007-06-19 14:00:00,11.29,11.31,11.27,11.29,169600.0,11.19,11.2098,11.1702,11.19,169600.0
2007-06-19 14:05:00,11.29,11.33,11.28,11.33,81200.0,11.19,11.2297,11.1801,11.2297,81200.0
2007-06-19 14:10:00,11.33,11.33,11.31,11.33,53200.0,11.2297,11.2297,11.2098,11.2297,53200.0
2007-06-19 14:15:00,11.32,11.33,11.31,11.31,24000.0,11.2198,11.2297,11.2098,11.2098,24000.0
2007-06-19 14:20:00,11.31,11.31,11.28,11.3,26800.0,11.2098,11.2098,11.1801,11.1999,26800.0
2007-06-19 14:25:00,11.31,11.32,11.3,11.31,18400.0,11.2098,11.2198,11.1999,11.2098,18400.0
2007-06-19 14:30:00,11.31,11.32,11.3,11.3,29200.0,11.2098,11.2198,11.1999,11.1999,29200.0
2007-06-19 14:35:00,11.3,11.33,11.29,11.33,26000.0,11.1999,11.2297,11.19,11.2297,26000.0
2007-06-19 14:40:00,11.33,11.33,11.3,11.3,25600.0,11.2297,11.2297,11.1999,11.1999,25600.0
2007-06-19 14:45:00,11.3,11.32,11.3,11.32,13600.0,11.1999,11.2198,11.1999,11.2198,13600.0
2007-06-19 14:50:00,11.32,11.33,11.31,11.33,43200.0,11.2198,11.2297,11.2098,11.2297,43200.0
2007-06-19 14:55:00,11.33,11.34,11.31,11.34,35600.0,11.2297,11.2396,11.2098,11.2396,35600.0
2007-06-19 15:00:00,11.33,11.34,11.31,11.33,41200.0,11.2297,11.2396,11.2098,11.2297,41200.0
2007-06-19 15:05:00,11.34,11.35,11.33,11.35,39600.0,11.2396,11.2495,11.2297,11.2495,39600.0
2007-06-19 15:10:00,11.36,11.36,11.34,11.35,27200.0,11.2594,11.2594,11.2396,11.2495,27200.0
2007-06-19 15:15:00,11.35,11.36,11.35,11.36,23600.0,11.2495,11.2594,11.2495,11.2594,23600.0
2007-06-19 15:20:00,11.37,11.37,11.35,11.36,24800.0,11.2693,11.2693,11.2495,11.2594,24800.0
2007-06-19 15:25:00,11.36,11.36,11.36,11.36,23600.0,11.2594,11.2594,11.2594,11.2594,23600.0
2007-06-19 15:30:00,11.36,11.37,11.35,11.37,30000.0,11.2594,11.2693,11.2495,11.2693,30000.0
2007-06-19 15:35:00,11.36,11.36,11.35,11.36,36800.0,11.2594,11.2594,11.2495,11.2594,36800.0
2007-06-19 15:40:00,11.36,11.37,11.33,11.34,78000.0,11.2594,11.2693,11.2297,11.2396,78000.0
2007-06-19 15:45:00,11.34,11.36,11.34,11.35,48000.0,11.2396,11.2594,11.2396,11.2495,48000.0
2007-06-19 15:50:00,11.35,11.35,11.31,11.34,63200.0,11.2495,11.2495,11.2098,11.2396,63200.0
2007-06-19 15:55:00,11.34,11.37,11.33,11.35,81600.0,11.2396,11.2693,11.2297,11.2495,81600.0
2007-06-20 09:30:00,11.37,11.38,11.3,11.3,47200.0,11.2693,11.2792,11.1999,11.1999,47200.0
2007-06-20 09:35:00,11.31,11.35,11.31,11.31,19200.0,11.2098,11.2495,11.2098,11.2098,19200.0
2007-06-20 09:40:00,11.33,11.34,11.31,11.31,60400.0,11.2297,11.2396,11.2098,11.2098,60400.0
2007-06-20 09:45:00,11.31,11.31,11.24,11.25,34400.0,11.2098,11.2098,11.1405,11.1504,34400.0
2007-06-20 09:50:00,11.25,11.28,11.21,11.26,60000.0,11.1504,11.1801,11.1107,11.1603,60000.0
2007-06-20 09:55:00,11.27,11.27,11.21,11.22,44800.0,11.1702,11.1702,11.1107,11.1206,44800.0
2007-06-20 10:00:00,11.22,11.24,11.17,11.19,66400.0,11.1206,11.1405,11.0711,11.0909,66400.0
2007-06-20 10:05:00,11.17,11.25,11.17,11.23,40400.0,11.0711,11.1504,11.0711,11.1306,40400.0
2007-06-20 10:10:00,11.24,11.24,11.22,11.22,4800.0,11.1405,11.1405,11.1206,11.1206,4800.0
2007-06-20 10:15:00,11.21,11.25,11.21,11.24,21600.0,11.1107,11.1504,11.1107,11.1405,21600.0
2007-06-20 10:20:00,11.24,11.26,11.23,11.25,263200.0,11.1405,11.1603,11.1306,11.1504,263200.0
2007-06-20 10:25:00,11.25,11.3,11.23,11.3,63600.0,11.1504,11.1999,11.1306,11.1999,63600.0
2007-06-20 10:30:00,11.3,11.33,11.28,11.33,39200.0,11.1999,11.2297,11.1801,11.2297,39200.0
2007-06-20 10:35:00,11.33,11.36,11.33,11.35,28000.0,11.2297,11.2594,11.2297,11.2495,28000.0
2007-06-20 10:40:00,11.35,11.36,11.34,11.36,31200.0,11.2495,11.2594,11.2396,11.2594,31200.0
2007-06-20 10:45:00,11.36,11.36,11.34,11.34,12000.0,11.2594,11.2594,11.2396,11.2396,12000.0
2007-06-20 10:50:00,11.35,11.35,11.33,11.33,25600.0,11.2495,11.2495,11.2297,11.2297,25600.0
2007-06-20 10:55:00,11.33,11.35,11.33,11.35,40000.0,11.2297,11.2495,11.2297,11.2495,40000.0
2007-06-20 11:00:00,11.35,11.35,11.34,11.35,30000.0,11.2495,11.2495,11.2396,11.2495,30000.0
2007-06-20 11:05:00,11.35,11.36,11.35,11.36,15600.0,11.2495,11.2594,11.2495,11.2594,15600.0
2007-06-20 11:10:00,11.36,11.37,11.33,11.33,73600.0,11.2594,11.2693,11.2297,11.2297,73600.0
2007-06-20 11:15:00,11.33,11.33,11.32,11.32,12000.0,11.2297,11.2297,11.2198,11.2198,12000.0
2007-06-20 11:20:00,11.32,11.35,11.32,11.34,22800.0,11.2198,11.2495,11.2198,11.2396,22800.0
2007-06-20 11:25:00,11.34,11.34,11.33,11.34,16000.0,11.2396,11.2396,11.2297,11.2396,16000.0
2007-06-20 11:30:00,11.34,11.35,11.33,11.35,68400.0,11.2396,11.2495,11.2297,11.2495,68400.0
2007-06-20 11:35:00,11.35,11.35,11.32,11.33,42000.0,11.2495,11.2495,11.2198,11.2297,42000.0
2007-06-20 11:40:00,11.33,11.34,11.33,11.34,52400.0,11.2297,11.2396,11.2297,11.2396,52400.0
2007-06-20 11:45:00,11.33,11.35,11.33,11.35,28800.0,11.2297,11.2495,11.2297,11.2495,28800.0
2007-06-20 11:50:00,11.35,11.36,11.35,11.35,55600.0,11.2495,11.2594,11.2495,11.2495,55600.0
2007-06-20 11:55:00,11.35,11.36,11.35,11.35,39200.0,11.2495,11.2594,11.2495,11.2495,39200.0
2007-06-20 12:00:00,11.35,11.35,11.33,11.33,26400.0,11.2495,11.2495,11.2297,11.2297,26400.0
2007-06-20 12:05:00,11.33,11.34,11.29,11.3,78800.0,11.2297,11.2396,11.19,11.1999,78800.0
2007-06-20 12:10:00,11.3,11.31,11.29,11.31,18800.0,11.1999,11.2098,11.19,11.2098,18800.0
2007-06-20 12:15:00,11.31,11.33,11.31,11.32,44000.0,11.2098,11.2297,11.2098,11.2198,44000.0
2007-06-20 12:20:00,11.32,11.33,11.31,11.31,12000.0,11.2198,11.2297,11.2098,11.2098,12000.0
2007-06-20 12:25:00,11.31,11.32,11.31,11.31,51600.0,11.2098,11.2198,11.2098,11.2098,51600.0
2007-06-20 12:30:00,11.32,11.32,11.31,11.31,7200.0,11.2198,11.2198,11.2098,11.2098,7200.0
2007-06-20 12:35:00,11.31,11.31,11.31,11.31,7600.0,11.2098,11.2098,11.2098,11.2098,7600.0
2007-06-20 12:40:00,11.31,11.31,11.28,11.28,35200.0,11.2098,11.2098,11.1801,11.1801,35200.0
2007-06-20 12:45:00,11.28,11.28,11.27,11.27,14000.0,11.1801,11.1801,11.1702,11.1702,14000.0
2007-06-20 12:50:00,11.27,11.29,11.26,11.29,87600.0,11.1702,11.19,11.1603,11.19,87600.0
2007-06-20 12:55:00,11.29,11.29,11.28,11.28,19200.0,11.19,11.19,11.1801,11.1801,19200.0
2007-06-20 13:00:00,11.28,11.28,11.28,11.28,17600.0,11.1801,11.1801,11.1801,11.1801,17600.0
2007-06-20 13:05:00,11.28,11.29,11.28,11.29,62000.0,11.1801,11.19,11.1801,11.19,62000.0
2007-06-20 13:10:00,11.29,11.29,11.28,11.29,53600.0,11.19,11.19,11.1801,11.19,53600.0
2007-06-20 13:15:00,11.29,11.3,11.29,11.29,26400.0,11.19,11.1999,11.19,11.19,26400.0
2007-06-20 13:20:00,11.29,11.3,11.29,11.29,18000.0,11.19,11.1999,11.19,11.19,18000.0
2007-06-20 13:25:00,11.28,11.29,11.28,11.29,26800.0,11.1801,11.19,11.1801,11.19,26800.0
2007-06-20 13:30:00,11.3,11.3,11.29,11.3,35200.0,11.1999,11.1999,11.19,11.1999,35200.0
2007-06-20 13:35:00,11.3,11.3,11.28,11.29,62400.0,11.1999,11.1999,11.1801,11.19,62400.0
2007-06-20 13:40:00,11.29,11.32,11.29,11.31,104000.0,11.19,11.2198,11.19,11.2098,104000.0
2007-06-20 13:45:00,11.31,11.32,11.31,11.32,96000.0,11.2098,11.2198,11.2098,11.2198,96000.0
2007-06-20 13:50:00,11.32,11.33,11.31,11.32,21200.0,11.2198,11.2297,11.2098,11.2198,21200.0
2007-06-20 13:55:00,11.31,11.35,11.31,11.33,36000.0,11.2098,11.2495,11.2098,11.2297,36000.0
2007-06-20 14:00:00,11.33,11.34,11.31,11.31,25600.0,11.2297,11.2396,11.2098,11.2098,25600.0
2007-06-20 14:05:00,11.31,11.35,11.31,11.35,76000.0,11.2098,11.2495,11.2098,11.2495,76000.0
2007-06-20 14:10:00,11.35,11.35,11.33,11.34,19200.0,11.2495,11.2495,11.2297,11.2396,19200.0
2007-06-20 14:15:00,11.34,11.34,11.32,11.32,9600.0,11.2396,11.2396,11.2198,11.2198,9600.0
2007-06-20 14:20:00,11.31,11.31,11.28,11.28,63200.0,11.2098,11.2098,11.1801,11.1801,63200.0
2007-06-20 14:25:00,11.3,11.3,11.28,11.29,30000.0,11.1999,11.1999,11.1801,11.19,30000.0
2007-06-20 14:30:00,11.29,11.3,11.29,11.29,38400.0,11.19,11.1999,11.19,11.19,38400.0
2007-06-20 14:35:00,11.28,11.28,11.24,11.24,34800.0,11.1801,11.1801,11.1405,11.1405,34800.0
2007-06-20 14:40:00,11.24,11.28,11.24,11.28,48800.0,11.1405,11.1801,11.1405,11.1801,48800.0
2007-06-20 14:45:00,11.28,11.3,11.28,11.3,58400.0,11.1801,11.1999,11.1801,11.1999,58400.0
2007-06-20 14:50:00,11.29,11.3,11.29,11.29,70400.0,11.19,11.1999,11.19,11.19,70400.0
2007-06-20 14:55:00,11.28,11.29,11.27,11.28,201200.0,11.1801,11.19,11.1702,11.1801,201200.0
2007-06-20 15:00:00,11.28,11.28,11.24,11.25,58800.0,11.1801,11.1801,11.1405,11.1504,58800.0
2007-06-20 15:05:00,11.25,11.26,11.25,11.25,117600.0,11.1504,11.1603,11.1504,11.1504,117600.0
2007-06-20 15:10:00,11.25,11.26,11.23,11.24,65600.0,11.1504,11.1603,11.1306,11.1405,65600.0
2007-06-20 15:15:00,11.24,11.25,11.24,11.24,68800.0,11.1405,11.1504,11.1405,11.1405,68800.0
2007-06-20 15:20:00,11.24,11.25,11.24,11.24,44400.0,11.1405,11.1504,11.1405,11.1405,44400.0
2007-06-20 15:25:00,11.24,11.24,11.23,11.23,66800.0,11.1405,11.1405,11.1306,11.1306,66800.0
2007-06-20 15:30:00,11.23,11.24,11.22,11.23,72800.0,11.1306,11.1405,11.1206,11.1306,72800.0
2007-06-20 15:35:00,11.23,11.24,11.21,11.24,104400.0,11.1306,11.1405,11.1107,11.1405,104400.0
2007-06-20 15:40:00,11.24,11.24,11.21,11.24,125600.0,11.1405,11.1405,11.1107,11.1405,125600.0
2007-06-20 15:45:00,11.22,11.23,11.2,11.21,189600.0,11.1206,11.1306,11.1008,11.1107,189600.0
2007-06-20 15:50:00,11.2,11.21,11.19,11.2,96800.0,11.1008,11.1107,11.0909,11.1008,96800.0
2007-06-20 15:55:00,11.2,11.22,11.19,11.21,127200.0,11.1008,11.1206,11.0909,11.1107,127200.0
2007-06-21 09:30:00,11.19,11.2,10.94,10.95,470800.0,11.0909,11.1008,10.8431,10.853,470800.0
2007-06-21 09:35:00,10.95,10.96,10.78,10.82,851200.0,10.853,10.8629,10.6845,10.7242,851200.0
2007-06-21 09:40:00,10.82,10.93,10.81,10.87,458000.0,10.7242,10.8332,10.7143,10.7737,458000.0
2007-06-21 09:45:00,10.86,10.93,10.86,10.91,126000.0,10.7638,10.8332,10.7638,10.8134,126000.0
2007-06-21 09:50:00,10.92,10.93,10.88,10.89,119200.0,10.8233,10.8332,10.7836,10.7936,119200.0
2007-06-21 09:55:00,10.9,10.9,10.85,10.87,242000.0,10.8035,10.8035,10.7539,10.7737,242000.0
2007-06-21 10:00:00,10.86,10.9,10.86,10.87,159200.0,10.7638,10.8035,10.7638,10.7737,159200.0
2007-06-21 10:05:00,10.87,10.88,10.85,10.87,145600.0,10.7737,10.7836,10.7539,10.7737,145600.0
2007-06-21 10:10:00,10.87,10.87,10.87,10.87,96000.0,10.7737,10.7737,10.7737,10.7737,96000.0
2007-06-21 10:15:00,10.87,10.89,10.87,10.88,195200.0,10.7737,10.7936,10.7737,10.7836,195200.0
2007-06-21 10:20:00,10.88,10.88,10.85,10.87,264000.0,10.7836,10.7836,10.7539,10.7737,264000.0
2007-06-21 10:25:00,10.87,10.93,10.87,10.88,267600.0,10.7737,10.8332,10.7737,10.7836,267600.0
2007-06-21 10:30:00,10.88,10.88,10.86,10.86,238800.0,10.7836,10.7836,10.7638,10.7638,238800.0
2007-06-21 10:35:00,10.86,10.87,10.85,10.86,344800.0,10.7638,10.7737,10.7539,10.7638,344800.0
2007-06-21 10:40:00,10.86,10.88,10.79,10.79,582000.0,10.7638,10.7836,10.6944,10.6944,582000.0
2007-06-21 10:45:00,10.79,10.86,10.69,10.72,958000.0,10.6944,10.7638,10.5953,10.6251,958000.0
2007-06-21 10:50:00,10.72,10.75,10.67,10.7,640800.0,10.6251,10.6548,10.5755,10.6052,640800.0
2007-06-21 10:55:00,10.69,10.69,10.64,10.65,491200.0,10.5953,10.5953,10.5458,10.5557,491200.0
2007-06-21 11:00:00,10.65,10.69,10.6,10.63,937200.0,10.5557,10.5953,10.5061,10.5359,937200.0
2007-06-21 11:05:00,10.63,10.66,10.59,10.61,315600.0,10.5359,10.5656,10.4962,10.516,315600.0
2007-06-21 11:10:00,10.61,10.62,10.53,10.54,349600.0,10.516,10.526,10.4367,10.4467,349600.0
2007-06-21 11:15:00,10.54,10.58,10.53,10.56,229600.0,10.4467,10.4863,10.4367,10.4665,229600.0
2007-06-21 11:20:00,10.57,10.58,10.43,10.46,796800.0,10.4764,10.4863,10.3376,10.3674,796800.0
2007-06-21 11:25:00,10.46,10.55,10.45,10.54,651200.0,10.3674,10.4566,10.3575,10.4467,651200.0
2007-06-21 11:30:00,10.54,10.6,10.52,10.56,642400.0,10.4467,10.5061,10.4268,10.4665,642400.0
2007-06-21 11:35:00,10.57,10.61,10.53,10.54,276800.0,10.4764,10.516,10.4367,10.4467,276800.0
2007-06-21 11:40:00,10.54,10.55,10.49,10.51,568000.0,10.4467,10.4566,10.3971,10.4169,568000.0
2007-06-21 11:45:00,10.5,10.53,10.44,10.46,402400.0,10.407,10.4367,10.3475,10.3674,402400.0
2007-06-21 11:50:00,10.46,10.49,10.45,10.47,218400.0,10.3674,10.3971,10.3575,10.3773,218400.0
2007-06-21 11:55:00,10.47,10.54,10.47,10.54,162400.0,10.3773,10.4467,10.3773,10.4467,162400.0
2007-06-21 12:00:00,10.53,10.6,10.53,10.58,279600.0,10.4367,10.5061,10.4367,10.4863,279600.0
2007-06-21 12:05:00,10.56,10.6,10.56,10.57,157200.0,10.4665,10.5061,10.4665,10.4764,157200.0
2007-06-21 12:10:00,10.57,10.57,10.55,10.55,152800.0,10.4764,10.4764,10.4566,10.4566,152800.0
2007-06-21 12:15:00,10.55,10.56,10.53,10.54,176800.0,10.4566,10.4665,10.4367,10.4467,176800.0
2007-06-21 12:20:00,10.54,10.57,10.54,10.56,309200.0,10.4467,10.4764,10.4467,10.4665,309200.0
2007-06-21 12:25:00,10.57,10.64,10.57,10.63,418000.0,10.4764,10.5458,10.4764,10.5359,418000.0
2007-06-21 12:30:00,10.63,10.64,10.6,10.62,238000.0,10.5359,10.5458,10.5061,10.526,238000.0
2007-06-21 12:35:00,10.62,10.62,10.6,10.61,266800.0,10.526,10.526,10.5061,10.516,266800.0
2007-06-21 12:40:00,10.61,10.62,10.58,10.62,147600.0,10.516,10.526,10.4863,10.526,147600.0
2007-06-21 12:45:00,10.62,10.62,10.58,10.58,100000.0,10.526,10.526,10.4863,10.4863,100000.0
2007-06-21 12:50:00,10.58,10.58,10.53,10.53,102000.0,10.4863,10.4863,10.4367,10.4367,102000.0
2007-06-21 12:55:00,10.53,10.55,10.53,10.54,67600.0,10.4367,10.4566,10.4367,10.4467,67600.0
2007-06-21 13:00:00,10.54,10.55,10.54,10.55,42400.0,10.4467,10.4566,10.4467,10.4566,42400.0
2007-06-21 13:05:00,10.55,10.59,10.54,10.59,231200.0,10.4566,10.4962,10.4467,10.4962,231200.0
2007-06-21 13:10:00,10.57,10.58,10.54,10.55,78000.0,10.4764,10.4863,10.4467,10.4566,78000.0
2007-06-21 13:15:00,10.55,10.6,10.55,10.6,150400.0,10.4566,10.5061,10.4566,10.5061,150400.0
2007-06-21 13:20:00,10.6,10.63,10.6,10.63,162000.0,10.5061,10.5359,10.5061,10.5359,162000.0
2007-06-21 13:25:00,10.63,10.64,10.61,10.63,146400.0,10.5359,10.5458,10.516,10.5359,146400.0
2007-06-21 13:30:00,10.63,10.65,10.62,10.62,246000.0,10.5359,10.5557,10.526,10.526,246000.0
2007-06-21 13:35:00,10.63,10.63,10.62,10.63,173600.0,10.5359,10.5359,10.526,10.5359,173600.0
2007-06-21 13:40:00,10.63,10.64,10.62,10.64,97600.0,10.5359,10.5458,10.526,10.5458,97600.0
2007-06-21 13:45:00,10.64,10.65,10.61,10.63,155200.0,10.5458,10.5557,10.516,10.5359,155200.0
2007-06-21 13:50:00,10.63,10.63,10.61,10.62,121200.0,10.5359,10.5359,10.516,10.526,121200.0
2007-06-21 13:55:00,10.62,10.63,10.57,10.6,200800.0,10.526,10.5359,10.4764,10.5061,200800.0
2007-06-21 14:00:00,10.6,10.61,10.58,10.6,102000.0,10.5061,10.516,10.4863,10.5061,102000.0
2007-06-21 14:05:00,10.6,10.62,10.59,10.61,110000.0,10.5061,10.526,10.4962,10.516,110000.0
2007-06-21 14:10:00,10.61,10.63,10.61,10.63,102000.0,10.516,10.5359,10.516,10.5359,102000.0
2007-06-21 14:15:00,10.63,10.63,10.59,10.59,133200.0,10.5359,10.5359,10.4962,10.4962,133200.0
2007-06-21 14:20:00,10.59,10.62,10.59,10.62,102000.0,10.4962,10.526,10.4962,10.526,102000.0
2007-06-21 14:25:00,10.62,10.63,10.62,10.62,129600.0,10.526,10.5359,10.526,10.526,129600.0
2007-06-21 14:30:00,10.62,10.62,10.59,10.59,298400.0,10.526,10.526,10.4962,10.4962,298400.0
2007-06-21 14:35:00,10.59,10.6,10.55,10.55,387200.0,10.4962,10.5061,10.4566,10.4566,387200.0
2007-06-21 14:40:00,10.55,10.57,10.55,10.56,150400.0,10.4566,10.4764,10.4566,10.4665,150400.0
2007-06-21 14:45:00,10.56,10.58,10.55,10.55,437200.0,10.4665,10.4863,10.4566,10.4566,437200.0
2007-06-21 14:50:00,10.55,10.58,10.54,10.56,92800.0,10.4566,10.4863,10.4467,10.4665,92800.0
2007-06-21 14:55:00,10.56,10.58,10.56,10.58,98800.0,10.4665,10.4863,10.4665,10.4863,98800.0
2007-06-21 15:00:00,10.58,10.61,10.58,10.6,127600.0,10.4863,10.516,10.4863,10.5061,127600.0
2007-06-21 15:05:00,10.6,10.6,10.58,10.6,110400.0,10.5061,10.5061,10.4863,10.5061,110400.0
2007-06-21 15:10:00,10.59,10.6,10.58,10.58,70400.0,10.4962,10.5061,10.4863,10.4863,70400.0
2007-06-21 15:15:00,10.58,10.6,10.57,10.58,127200.0,10.4863,10.5061,10.4764,10.4863,127200.0
2007-06-21 15:20:00,10.57,10.57,10.55,10.57,346000.0,10.4764,10.4764,10.4566,10.4764,346000.0
2007-06-21 15:25:00,10.57,10.57,10.55,10.55,222400.0,10.4764,10.4764,10.4566,10.4566,222400.0
2007-06-21 15:30:00,10.55,10.56,10.54,10.55,140800.0,10.4566,10.4665,10.4467,10.4566,140800.0
2007-06-21 15:35:00,10.54,10.55,10.51,10.51,424400.0,10.4467,10.4566,10.4169,10.4169,424400.0
2007-06-21 15:40:00,10.51,10.52,10.5,10.5,528000.0,10.4169,10.4268,10.407,10.407,528000.0
2007-06-21 15:45:00,10.5,10.51,10.45,10.47,396800.0,10.407,10.4169,10.3575,10.3773,396800.0
2007-06-21 15:50:00,10.47,10.5,10.47,10.49,518000.0,10.3773,10.407,10.3773,10.3971,518000.0
2007-06-21 15:55:00,10.49,10.51,10.48,10.48,404000.0,10.3971,10.4169,10.3872,10.3872,404000.0
2007-06-22 09:30:00,10.61,10.61,10.46,10.51,262800.0,10.516,10.516,10.3674,10.4169,262800.0
2007-06-22 09:35:00,10.51,10.64,10.51,10.58,144800.0,10.4169,10.5458,10.4169,10.4863,144800.0
2007-06-22 09:40:00,10.58,10.58,10.5,10.51,142800.0,10.4863,10.4863,10.407,10.4169,142800.0
2007-06-22 09:45:00,10.51,10.51,10.45,10.45,214800.0,10.4169,10.4169,10.3575,10.3575,214800.0
2007-06-22 09:50:00,10.45,10.46,10.44,10.45,141600.0,10.3575,10.3674,10.3475,10.3575,141600.0
2007-06-22 09:55:00,10.45,10.45,10.43,10.45,209600.0,10.3575,10.3575,10.3376,10.3575,209600.0
2007-06-22 10:00:00,10.45,10.45,10.43,10.44,108000.0,10.3575,10.3575,10.3376,10.3475,108000.0
2007-06-22 10:05:00,10.44,10.45,10.41,10.44,139600.0,10.3475,10.3575,10.3178,10.3475,139600.0
2007-06-22 10:10:00,10.44,10.44,10.36,10.36,220000.0,10.3475,10.3475,10.2683,10.2683,220000.0
2007-06-22 10:15:00,10.36,10.46,10.36,10.41,184800.0,10.2683,10.3674,10.2683,10.3178,184800.0
2007-06-22 10:20:00,10.41,10.43,10.41,10.43,58000.0,10.3178,10.3376,10.3178,10.3376,58000.0
2007-06-22 10:25:00,10.43,10.43,10.39,10.39,54800.0,10.3376,10.3376,10.298,10.298,54800.0
2007-06-22 10:30:00,10.4,10.4,10.36,10.37,330400.0,10.3079,10.3079,10.2683,10.2782,330400.0
2007-06-22 10:35:00,10.37,10.4,10.37,10.4,104800.0,10.2782,10.3079,10.2782,10.3079,104800.0
2007-06-22 10:40:00,10.4,10.4,10.36,10.38,247200.0,10.3079,10.3079,10.2683,10.2881,247200.0
2007-06-22 10:45:00,10.38,10.4,10.36,10.38,138800.0,10.2881,10.3079,10.2683,10.2881,138800.0
2007-06-22 10:50:00,10.38,10.39,10.36,10.36,210000.0,10.2881,10.298,10.2683,10.2683,210000.0
2007-06-22 10:55:00,10.37,10.38,10.32,10.37,387200.0,10.2782,10.2881,10.2286,10.2782,387200.0
2007-06-22 11:00:00,10.37,10.37,10.3,10.31,285200.0,10.2782,10.2782,10.2088,10.2187,285200.0
2007-06-22 11:05:00,10.31,10.31,10.25,10.26,224800.0,10.2187,10.2187,10.1592,10.1691,224800.0
2007-06-22 11:10:00,10.26,10.27,10.22,10.23,400800.0,10.1691,10.1791,10.1295,10.1394,400800.0
2007-06-22 11:15:00,10.23,10.24,10.13,10.17,658800.0,10.1394,10.1493,10.0403,10.0799,658800.0
2007-06-22 11:20:00,10.17,10.21,10.16,10.19,283200.0,10.0799,10.1196,10.07,10.0998,283200.0
2007-06-22 11:25:00,10.19,10.2,10.19,10.2,169200.0,10.0998,10.1097,10.0998,10.1097,169200.0
2007-06-22 11:30:00,10.2,10.21,10.18,10.19,237200.0,10.1097,10.1196,10.0898,10.0998,237200.0
2007-06-22 11:35:00,10.19,10.2,10.15,10.2,296000.0,10.0998,10.1097,10.0601,10.1097,296000.0
2007-06-22 11:40:00,10.19,10.2,10.17,10.17,123600.0,10.0998,10.1097,10.0799,10.0799,123600.0
2007-06-22 11:45:00,10.17,10.17,10.14,10.15,110000.0,10.0799,10.0799,10.0502,10.0601,110000.0
2007-06-22 11:50:00,10.14,10.16,10.13,10.14,129200.0,10.0502,10.07,10.0403,10.0502,129200.0
2007-06-22 11:55:00,10.14,10.14,10.1,10.12,294800.0,10.0502,10.0502,10.0106,10.0304,294800.0
2007-06-22 12:00:00,10.12,10.12,10.11,10.11,90800.0,10.0304,10.0304,10.0205,10.0205,90800.0
2007-06-22 12:05:00,10.11,10.12,10.08,10.1,183200.0,10.0205,10.0304,9.9907,10.0106,183200.0
2007-06-22 12:10:00,10.1,10.15,10.09,10.12,215200.0,10.0106,10.0601,10.0006,10.0304,215200.0
2007-06-22 12:15:00,10.13,10.16,10.12,10.13,195200.0,10.0403,10.07,10.0304,10.0403,195200.0
2007-06-22 12:20:00,10.13,10.13,10.08,10.11,132000.0,10.0403,10.0403,9.9907,10.0205,132000.0
2007-06-22 12:25:00,10.11,10.13,10.1,10.1,54400.0,10.0205,10.0403,10.0106,10.0106,54400.0
2007-06-22 12:30:00,10.11,10.14,10.09,10.14,66000.0,10.0205,10.0502,10.0006,10.0502,66000.0
2007-06-22 12:35:00,10.13,10.15,10.12,10.13,56800.0,10.0403,10.0601,10.0304,10.0403,56800.0
2007-06-22 12:40:00,10.13,10.17,10.13,10.17,242800.0,10.0403,10.0799,10.0403,10.0799,242800.0
2007-06-22 12:45:00,10.18,10.2,10.15,10.16,161600.0,10.0898,10.1097,10.0601,10.07,161600.0
2007-06-22 12:50:00,10.16,10.17,10.13,10.15,110400.0,10.07,10.0799,10.0403,10.0601,110400.0
2007-06-22 12:55:00,10.15,10.16,10.14,10.15,23600.0,10.0601,10.07,10.0502,10.0601,23600.0
2007-06-22 13:00:00,10.16,10.17,10.12,10.13,72400.0,10.07,10.0799,10.0304,10.0403,72400.0
2007-06-22 13:05:00,10.13,10.13,10.11,10.13,65600.0,10.0403,10.0403,10.0205,10.0403,65600.0
2007-06-22 13:10:00,10.13,10.14,10.11,10.12,24400.0,10.0403,10.0502,10.0205,10.0304,24400.0
2007-06-22 13:15:00,10.12,10.16,10.12,10.15,43200.0,10.0304,10.07,10.0304,10.0601,43200.0
2007-06-22 13:20:00,10.15,10.17,10.14,10.17,50800.0,10.0601,10.0799,10.0502,10.0799,50800.0
2007-06-22 13:25:00,10.17,10.2,10.16,10.18,136000.0,10.0799,10.1097,10.07,10.0898,136000.0
2007-06-22 13:30:00,10.18,10.2,10.17,10.18,140400.0,10.0898,10.1097,10.0799,10.0898,140400.0
2007-06-22 13:35:00,10.18,10.18,10.14,10.15,94000.0,10.0898,10.0898,10.0502,10.0601,94000.0
2007-06-22 13:40:00,10.15,10.15,10.13,10.13,45600.0,10.0601,10.0601,10.0403,10.0403,45600.0
2007-06-22 13:45:00,10.13,10.16,10.13,10.16,65200.0,10.0403,10.07,10.0403,10.07,65200.0
2007-06-22 13:50:00,10.15,10.15,10.14,10.15,104800.0,10.0601,10.0601,10.0502,10.0601,104800.0
2007-06-22 13:55:00,10.15,10.15,10.14,10.15,95200.0,10.0601,10.0601,10.0502,10.0601,95200.0
2007-06-22 14:00:00,10.15,10.18,10.15,10.15,144800.0,10.0601,10.0898,10.0601,10.0601,144800.0
2007-06-22 14:05:00,10.15,10.15,10.12,10.13,52000.0,10.0601,10.0601,10.0304,10.0403,52000.0
2007-06-22 14:10:00,10.13,10.15,10.12,10.13,153200.0,10.0403,10.0601,10.0304,10.0403,153200.0
2007-06-22 14:15:00,10.13,10.15,10.12,10.13,671600.0,10.0403,10.0601,10.0304,10.0403,671600.0
2007-06-22 14:20:00,10.12,10.13,10.12,10.12,117200.0,10.0304,10.0403,10.0304,10.0304,117200.0
2007-06-22 14:25:00,10.12,10.14,10.12,10.13,116800.0,10.0304,10.0502,10.0304,10.0403,116800.0
2007-06-22 14:30:00,10.13,10.14,10.11,10.13,268400.0,10.0403,10.0502,10.0205,10.0403,268400.0
2007-06-22 14:35:00,10.13,10.19,10.13,10.16,111600.0,10.0403,10.0998,10.0403,10.07,111600.0
2007-06-22 14:40:00,10.16,10.18,10.15,10.17,84000.0,10.07,10.0898,10.0601,10.0799,84000.0
2007-06-22 14:45:00,10.17,10.17,10.15,10.16,53200.0,10.0799,10.0799,10.0601,10.07,53200.0
2007-06-22 14:50:00,10.16,10.16,10.15,10.15,54400.0,10.07,10.07,10.0601,10.0601,54400.0
2007-06-22 14:55:00,10.14,10.15,10.13,10.15,128400.0,10.0502,10.0601,10.0403,10.0601,128400.0
2007-06-22 15:00:00,10.15,10.16,10.14,10.16,111200.0,10.0601,10.07,10.0502,10.07,111200.0
2007-06-22 15:05:00,10.16,10.16,10.14,10.15,54800.0,10.07,10.07,10.0502,10.0601,54800.0
2007-06-22 15:10:00,10.15,10.16,10.15,10.15,98800.0,10.0601,10.07,10.0601,10.0601,98800.0
2007-06-22 15:15:00,10.15,10.15,10.13,10.13,265600.0,10.0601,10.0601,10.0403,10.0403,265600.0
2007-06-22 15:20:00,10.13,10.13,10.13,10.13,49600.0,10.0403,10.0403,10.0403,10.0403,49600.0
2007-06-22 15:25:00,10.13,10.13,10.09,10.12,164000.0,10.0403,10.0403,10.0006,10.0304,164000.0
2007-06-22 15:30:00,10.12,10.12,10.11,10.12,105600.0,10.0304,10.0304,10.0205,10.0304,105600.0
2007-06-22 15:35:00,10.12,10.12,10.09,10.1,179200.0,10.0304,10.0304,10.0006,10.0106,179200.0
2007-06-22 15:40:00,10.1,10.1,10.08,10.08,294400.0,10.0106,10.0106,9.9907,9.9907,294400.0
2007-06-22 15:45:00,10.08,10.09,10.08,10.08,188400.0,9.9907,10.0006,9.9907,9.9907,188400.0
2007-06-22 15:50:00,10.08,10.13,10.08,10.11,258800.0,9.9907,10.0403,9.9907,10.0205,258800.0
2007-06-22 15:55:00,10.11,10.13,10.1,10.11,308000.0,10.0205,10.0403,10.0106,10.0205,308000.0
2007-06-25 09:30:00,9.94,10.02,9.92,9.99,408000.0,9.852,9.9313,9.8322,9.9015,408000.0
2007-06-25 09:35:00,9.99,10.1,9.96,10.09,255200.0,9.9015,10.0106,9.8718,10.0006,255200.0
2007-06-25 09:40:00,10.08,10.09,10.04,10.05,244800.0,9.9907,10.0006,9.9511,9.961,244800.0
2007-06-25 09:45:00,10.04,10.1,10.02,10.08,319600.0,9.9511,10.0106,9.9313,9.9907,319600.0
2007-06-25 09:50:00,10.08,10.18,10.06,10.13,223600.0,9.9907,10.0898,9.9709,10.0403,223600.0
2007-06-25 09:55:00,10.13,10.28,10.1,10.26,264400.0,10.0403,10.189,10.0106,10.1691,264400.0
2007-06-25 10:00:00,10.25,10.26,10.19,10.23,291200.0,10.1592,10.1691,10.0998,10.1394,291200.0
2007-06-25 10:05:00,10.23,10.24,10.2,10.22,296400.0,10.1394,10.1493,10.1097,10.1295,296400.0
2007-06-25 10:10:00,10.22,10.3,10.22,10.28,482400.0,10.1295,10.2088,10.1295,10.189,482400.0
2007-06-25 10:15:00,10.28,10.34,10.25,10.3,330800.0,10.189,10.2484,10.1592,10.2088,330800.0
2007-06-25 10:20:00,10.3,10.32,10.28,10.3,274400.0,10.2088,10.2286,10.189,10.2088,274400.0
2007-06-25 10:25:00,10.3,10.34,10.28,10.31,207200.0,10.2088,10.2484,10.189,10.2187,207200.0
2007-06-25 10:30:00,10.31,10.33,10.28,10.28,74000.0,10.2187,10.2385,10.189,10.189,74000.0
2007-06-25 10:35:00,10.29,10.35,10.29,10.32,163600.0,10.1989,10.2583,10.1989,10.2286,163600.0
2007-06-25 10:40:00,10.32,10.43,10.31,10.41,453600.0,10.2286,10.3376,10.2187,10.3178,453600.0
2007-06-25 10:45:00,10.42,10.42,10.38,10.38,227600.0,10.3277,10.3277,10.2881,10.2881,227600.0
2007-06-25 10:50:00,10.38,10.39,10.35,10.37,104800.0,10.2881,10.298,10.2583,10.2782,104800.0
2007-06-25 10:55:00,10.37,10.39,10.35,10.36,88400.0,10.2782,10.298,10.2583,10.2683,88400.0
2007-06-25 11:00:00,10.36,10.37,10.28,10.31,251600.0,10.2683,10.2782,10.189,10.2187,251600.0
2007-06-25 11:05:00,10.31,10.33,10.28,10.31,154000.0,10.2187,10.2385,10.189,10.2187,154000.0
2007-06-25 11:10:00,10.31,10.33,10.3,10.32,44400.0,10.2187,10.2385,10.2088,10.2286,44400.0
2007-06-25 11:15:00,10.32,10.35,10.29,10.3,88000.0,10.2286,10.2583,10.1989,10.2088,88000.0
2007-06-25 11:20:00,10.3,10.34,10.3,10.33,89600.0,10.2088,10.2484,10.2088,10.2385,89600.0
2007-06-25 11:25:00,10.33,10.39,10.32,10.37,177600.0,10.2385,10.298,10.2286,10.2782,177600.0
2007-06-25 11:30:00,10.37,10.37,10.34,10.36,93600.0,10.2782,10.2782,10.2484,10.2683,93600.0
2007-06-25 11:35:00,10.36,10.38,10.35,10.35,184800.0,10.2683,10.2881,10.2583,10.2583,184800.0
2007-06-25 11:40:00,10.34,10.37,10.33,10.37,169200.0,10.2484,10.2782,10.2385,10.2782,169200.0
2007-06-25 11:45:00,10.36,10.38,10.35,10.38,112400.0,10.2683,10.2881,10.2583,10.2881,112400.0
2007-06-25 11:50:00,10.38,10.42,10.36,10.42,393200.0,10.2881,10.3277,10.2683,10.3277,393200.0
2007-06-25 11:55:00,10.42,10.43,10.42,10.42,80000.0,10.3277,10.3376,10.3277,10.3277,80000.0
2007-06-25 12:00:00,10.42,10.49,10.42,10.48,300000.0,10.3277,10.3971,10.3277,10.3872,300000.0
2007-06-25 12:05:00,10.48,10.55,10.47,10.52,225200.0,10.3872,10.4566,10.3773,10.4268,225200.0
2007-06-25 12:10:00,10.52,10.52,10.49,10.52,42000.0,10.4268,10.4268,10.3971,10.4268,42000.0
2007-06-25 12:15:00,10.51,10.53,10.49,10.53,254800.0,10.4169,10.4367,10.3971,10.4367,254800.0
2007-06-25 12:20:00,10.51,10.51,10.48,10.51,38000.0,10.4169,10.4169,10.3872,10.4169,38000.0
2007-06-25 12:25:00,10.51,10.53,10.5,10.52,64400.0,10.4169,10.4367,10.407,10.4268,64400.0
2007-06-25 12:30:00,10.53,10.53,10.5,10.5,76400.0,10.4367,10.4367,10.407,10.407,76400.0
2007-06-25 12:35:00,10.5,10.5,10.47,10.49,95200.0,10.407,10.407,10.3773,10.3971,95200.0
2007-06-25 12:40:00,10.49,10.52,10.47,10.5,75600.0,10.3971,10.4268,10.3773,10.407,75600.0
2007-06-25 12:45:00,10.5,10.52,10.49,10.51,54400.0,10.407,10.4268,10.3971,10.4169,54400.0
2007-06-25 12:50:00,10.51,10.51,10.5,10.5,47200.0,10.4169,10.4169,10.407,10.407,47200.0
2007-06-25 12:55:00,10.5,10.5,10.48,10.48,115200.0,10.407,10.407,10.3872,10.3872,115200.0
2007-06-25 13:00:00,10.49,10.51,10.49,10.51,58000.0,10.3971,10.4169,10.3971,10.4169,58000.0
2007-06-25 13:05:00,10.51,10.56,10.5,10.56,162800.0,10.4169,10.4665,10.407,10.4665,162800.0
2007-06-25 13:10:00,10.56,10.6,10.56,10.59,142800.0,10.4665,10.5061,10.4665,10.4962,142800.0
2007-06-25 13:15:00,10.59,10.63,10.59,10.61,240800.0,10.4962,10.5359,10.4962,10.516,240800.0
2007-06-25 13:20:00,10.61,10.62,10.56,10.62,78800.0,10.516,10.526,10.4665,10.526,78800.0
2007-06-25 13:25:00,10.62,10.63,10.6,10.6,114400.0,10.526,10.5359,10.5061,10.5061,114400.0
2007-06-25 13:30:00,10.6,10.63,10.59,10.6,107200.0,10.5061,10.5359,10.4962,10.5061,107200.0
2007-06-25 13:35:00,10.61,10.63,10.61,10.61,96400.0,10.516,10.5359,10.516,10.516,96400.0
2007-06-25 13:40:00,10.61,10.62,10.56,10.6,94800.0,10.516,10.526,10.4665,10.5061,94800.0
2007-06-25 13:45:00,10.6,10.63,10.59,10.61,79600.0,10.5061,10.5359,10.4962,10.516,79600.0
2007-06-25 13:50:00,10.61,10.61,10.59,10.61,54000.0,10.516,10.516,10.4962,10.516,54000.0
2007-06-25 13:55:00,10.61,10.61,10.6,10.6,64000.0,10.516,10.516,10.5061,10.5061,64000.0
2007-06-25 14:00:00,10.6,10.64,10.6,10.63,143200.0,10.5061,10.5458,10.5061,10.5359,143200.0
2007-06-25 14:05:00,10.62,10.63,10.6,10.6,79600.0,10.526,10.5359,10.5061,10.5061,79600.0
2007-06-25 14:10:00,10.6,10.6,10.51,10.56,199600.0,10.5061,10.5061,10.4169,10.4665,199600.0
2007-06-25 14:15:00,10.56,10.57,10.53,10.55,115200.0,10.4665,10.4764,10.4367,10.4566,115200.0
2007-06-25 14:20:00,10.55,10.55,10.54,10.55,84000.0,10.4566,10.4566,10.4467,10.4566,84000.0
2007-06-25 14:25:00,10.55,10.55,10.51,10.51,45600.0,10.4566,10.4566,10.4169,10.4169,45600.0
2007-06-25 14:30:00,10.51,10.52,10.46,10.47,170400.0,10.4169,10.4268,10.3674,10.3773,170400.0
2007-06-25 14:35:00,10.47,10.51,10.47,10.49,76000.0,10.3773,10.4169,10.3773,10.3971,76000.0
2007-06-25 14:40:00,10.49,10.53,10.49,10.5,122000.0,10.3971,10.4367,10.3971,10.407,122000.0
2007-06-25 14:45:00,10.5,10.53,10.49,10.5,138000.0,10.407,10.4367,10.3971,10.407,138000.0
2007-06-25 14:50:00,10.5,10.51,10.47,10.47,166000.0,10.407,10.4169,10.3773,10.3773,166000.0
2007-06-25 14:55:00,10.47,10.52,10.47,10.49,136800.0,10.3773,10.4268,10.3773,10.3971,136800.0
2007-06-25 15:00:00,10.5,10.52,10.49,10.51,98800.0,10.407,10.4268,10.3971,10.4169,98800.0
2007-06-25 15:05:00,10.51,10.51,10.48,10.49,169600.0,10.4169,10.4169,10.3872,10.3971,169600.0
2007-06-25 15:10:00,10.48,10.52,10.45,10.49,374800.0,10.3872,10.4268,10.3575,10.3971,374800.0
2007-06-25 15:15:00,10.49,10.53,10.48,10.49,425600.0,10.3971,10.4367,10.3872,10.3971,425600.0
2007-06-25 15:20:00,10.48,10.5,10.48,10.49,184000.0,10.3872,10.407,10.3872,10.3971,184000.0
2007-06-25 15:25:00,10.49,10.51,10.47,10.49,160800.0,10.3971,10.4169,10.3773,10.3971,160800.0
2007-06-25 15:30:00,10.49,10.54,10.49,10.54,111600.0,10.3971,10.4467,10.3971,10.4467,111600.0
2007-06-25 15:35:00,10.54,10.58,10.51,10.51,162800.0,10.4467,10.4863,10.4169,10.4169,162800.0
2007-06-25 15:40:00,10.51,10.52,10.49,10.49,204400.0,10.4169,10.4268,10.3971,10.3971,204400.0
2007-06-25 15:45:00,10.49,10.55,10.48,10.52,219600.0,10.3971,10.4566,10.3872,10.4268,219600.0
2007-06-25 15:50:00,10.52,10.55,10.49,10.49,209600.0,10.4268,10.4566,10.3971,10.3971,209600.0
2007-06-25 15:55:00,10.49,10.56,10.49,10.54,268400.0,10.3971,10.4665,10.3971,10.4467,268400.0
2007-06-26 09:30:00,10.55,10.55,10.51,10.51,118400.0,10.4566,10.4566,10.4169,10.4169,118400.0
2007-06-26 09:35:00,10.5,10.5,10.4,10.41,184400.0,10.407,10.407,10.3079,10.3178,184400.0
2007-06-26 09:40:00,10.41,10.42,10.37,10.37,102400.0,10.3178,10.3277,10.2782,10.2782,102400.0
2007-06-26 09:45:00,10.36,10.36,10.31,10.35,127600.0,10.2683,10.2683,10.2187,10.2583,127600.0
2007-06-26 09:50:00,10.35,10.36,10.33,10.34,80000.0,10.2583,10.2683,10.2385,10.2484,80000.0
2007-06-26 09:55:00,10.34,10.38,10.34,10.37,94400.0,10.2484,10.2881,10.2484,10.2782,94400.0
2007-06-26 10:00:00,10.35,10.39,10.33,10.38,123200.0,10.2583,10.298,10.2385,10.2881,123200.0
2007-06-26 10:05:00,10.38,10.42,10.37,10.41,131200.0,10.2881,10.3277,10.2782,10.3178,131200.0
2007-06-26 10:10:00,10.41,10.43,10.39,10.43,96000.0,10.3178,10.3376,10.298,10.3376,96000.0
2007-06-26 10:15:00,10.41,10.43,10.4,10.41,74800.0,10.3178,10.3376,10.3079,10.3178,74800.0
2007-06-26 10:20:00,10.42,10.44,10.4,10.43,87200.0,10.3277,10.3475,10.3079,10.3376,87200.0
2007-06-26 10:25:00,10.43,10.43,10.38,10.38,272000.0,10.3376,10.3376,10.2881,10.2881,272000.0
2007-06-26 10:30:00,10.38,10.4,10.38,10.38,68800.0,10.2881,10.3079,10.2881,10.2881,68800.0
2007-06-26 10:35:00,10.38,10.43,10.37,10.42,57200.0,10.2881,10.3376,10.2782,10.3277,57200.0
2007-06-26 10:40:00,10.42,10.43,10.38,10.38,64800.0,10.3277,10.3376,10.2881,10.2881,64800.0
2007-06-26 10:45:00,10.38,10.39,10.35,10.35,74000.0,10.2881,10.298,10.2583,10.2583,74000.0
2007-06-26 10:50:00,10.35,10.36,10.31,10.31,86000.0,10.2583,10.2683,10.2187,10.2187,86000.0
2007-06-26 10:55:00,10.31,10.31,10.28,10.31,232400.0,10.2187,10.2187,10.189,10.2187,232400.0
2007-06-26 11:00:00,10.3,10.36,10.3,10.36,60000.0,10.2088,10.2683,10.2088,10.2683,60000.0
2007-06-26 11:05:00,10.35,10.35,10.3,10.31,68000.0,10.2583,10.2583,10.2088,10.2187,68000.0
2007-06-26 11:10:00,10.31,10.32,10.3,10.32,50800.0,10.2187,10.2286,10.2088,10.2286,50800.0
2007-06-26 11:15:00,10.33,10.34,10.31,10.31,30800.0,10.2385,10.2484,10.2187,10.2187,30800.0
2007-06-26 11:20:00,10.31,10.35,10.31,10.33,74800.0,10.2187,10.2583,10.2187,10.2385,74800.0
2007-06-26 11:25:00,10.33,10.37,10.33,10.36,48000.0,10.2385,10.2782,10.2385,10.2683,48000.0
2007-06-26 11:30:00,10.35,10.39,10.35,10.38,144800.0,10.2583,10.298,10.2583,10.2881,144800.0
2007-06-26 11:35:00,10.37,10.4,10.37,10.39,61600.0,10.2782,10.3079,10.2782,10.298,61600.0
2007-06-26 11:40:00,10.39,10.41,10.36,10.39,45200.0,10.298,10.3178,10.2683,10.298,45200.0
2007-06-26 11:45:00,10.39,10.42,10.38,10.4,58000.0,10.298,10.3277,10.2881,10.3079,58000.0
2007-06-26 11:50:00,10.4,10.43,10.4,10.43,158800.0,10.3079,10.3376,10.3079,10.3376,158800.0
2007-06-26 11:55:00,10.44,10.44,10.41,10.42,54800.0,10.3475,10.3475,10.3178,10.3277,54800.0
2007-06-26 12:00:00,10.42,10.44,10.42,10.44,62800.0,10.3277,10.3475,10.3277,10.3475,62800.0
2007-06-26 12:05:00,10.43,10.44,10.4,10.4,72000.0,10.3376,10.3475,10.3079,10.3079,72000.0
2007-06-26 12:10:00,10.4,10.4,10.39,10.4,53600.0,10.3079,10.3079,10.298,10.3079,53600.0
2007-06-26 12:15:00,10.4,10.42,10.39,10.39,58000.0,10.3079,10.3277,10.298,10.298,58000.0
2007-06-26 12:20:00,10.39,10.39,10.36,10.36,33200.0,10.298,10.298,10.2683,10.2683,33200.0
2007-06-26 12:25:00,10.36,10.4,10.36,10.39,77600.0,10.2683,10.3079,10.2683,10.298,77600.0
2007-06-26 12:30:00,10.4,10.4,10.38,10.38,38000.0,10.3079,10.3079,10.2881,10.2881,38000.0
2007-06-26 12:35:00,10.38,10.38,10.36,10.36,40000.0,10.2881,10.2881,10.2683,10.2683,40000.0
2007-06-26 12:40:00,10.36,10.41,10.36,10.39,66000.0,10.2683,10.3178,10.2683,10.298,66000.0
2007-06-26 12:45:00,10.4,10.41,10.39,10.4,114000.0,10.3079,10.3178,10.298,10.3079,114000.0
2007-06-26 12:50:00,10.4,10.4,10.38,10.38,31200.0,10.3079,10.3079,10.2881,10.2881,31200.0
2007-06-26 12:55:00,10.38,10.38,10.35,10.37,68800.0,10.2881,10.2881,10.2583,10.2782,68800.0
2007-06-26 13:00:00,10.37,10.38,10.35,10.35,56800.0,10.2782,10.2881,10.2583,10.2583,56800.0
2007-06-26 13:05:00,10.35,10.36,10.35,10.35,46400.0,10.2583,10.2683,10.2583,10.2583,46400.0
2007-06-26 13:10:00,10.35,10.41,10.35,10.39,65600.0,10.2583,10.3178,10.2583,10.298,65600.0
2007-06-26 13:15:00,10.38,10.4,10.38,10.39,22800.0,10.2881,10.3079,10.2881,10.298,22800.0
2007-06-26 13:20:00,10.38,10.41,10.38,10.4,120400.0,10.2881,10.3178,10.2881,10.3079,120400.0
2007-06-26 13:25:00,10.4,10.4,10.38,10.38,24000.0,10.3079,10.3079,10.2881,10.2881,24000.0
2007-06-26 13:30:00,10.38,10.38,10.33,10.34,39200.0,10.2881,10.2881,10.2385,10.2484,39200.0
2007-06-26 13:35:00,10.34,10.34,10.31,10.31,49200.0,10.2484,10.2484,10.2187,10.2187,49200.0
2007-06-26 13:40:00,10.31,10.31,10.29,10.3,116000.0,10.2187,10.2187,10.1989,10.2088,116000.0
2007-06-26 13:45:00,10.3,10.3,10.26,10.27,108800.0,10.2088,10.2088,10.1691,10.1791,108800.0
2007-06-26 13:50:00,10.27,10.27,10.26,10.27,43200.0,10.1791,10.1791,10.1691,10.1791,43200.0
2007-06-26 13:55:00,10.27,10.28,10.25,10.27,106400.0,10.1791,10.189,10.1592,10.1791,106400.0
2007-06-26 14:00:00,10.27,10.27,10.26,10.26,56800.0,10.1791,10.1791,10.1691,10.1691,56800.0
2007-06-26 14:05:00,10.26,10.28,10.26,10.27,98400.0,10.1691,10.189,10.1691,10.1791,98400.0
2007-06-26 14:10:00,10.27,10.28,10.25,10.27,117200.0,10.1791,10.189,10.1592,10.1791,117200.0
2007-06-26 14:15:00,10.27,10.28,10.26,10.27,78800.0,10.1791,10.189,10.1691,10.1791,78800.0
2007-06-26 14:20:00,10.27,10.29,10.24,10.28,124400.0,10.1791,10.1989,10.1493,10.189,124400.0
2007-06-26 14:25:00,10.29,10.3,10.27,10.27,34800.0,10.1989,10.2088,10.1791,10.1791,34800.0
2007-06-26 14:30:00,10.27,10.31,10.27,10.3,82000.0,10.1791,10.2187,10.1791,10.2088,82000.0
2007-06-26 14:35:00,10.3,10.3,10.26,10.28,67600.0,10.2088,10.2088,10.1691,10.189,67600.0
2007-06-26 14:40:00,10.28,10.31,10.26,10.31,86800.0,10.189,10.2187,10.1691,10.2187,86800.0
2007-06-26 14:45:00,10.3,10.31,10.28,10.3,65200.0,10.2088,10.2187,10.189,10.2088,65200.0
2007-06-26 14:50:00,10.3,10.31,10.29,10.29,87600.0,10.2088,10.2187,10.1989,10.1989,87600.0
2007-06-26 14:55:00,10.29,10.31,10.29,10.3,64400.0,10.1989,10.2187,10.1989,10.2088,64400.0
2007-06-26 15:00:00,10.3,10.31,10.27,10.29,136800.0,10.2088,10.2187,10.1791,10.1989,136800.0
2007-06-26 15:05:00,10.29,10.31,10.28,10.3,62400.0,10.1989,10.2187,10.189,10.2088,62400.0
2007-06-26 15:10:00,10.29,10.31,10.29,10.31,62400.0,10.1989,10.2187,10.1989,10.2187,62400.0
2007-06-26 15:15:00,10.31,10.31,10.27,10.28,59600.0,10.2187,10.2187,10.1791,10.189,59600.0
2007-06-26 15:20:00,10.28,10.28,10.25,10.26,147600.0,10.189,10.189,10.1592,10.1691,147600.0
2007-06-26 15:25:00,10.26,10.26,10.24,10.24,136400.0,10.1691,10.1691,10.1493,10.1493,136400.0
2007-06-26 15:30:00,10.25,10.25,10.22,10.24,85600.0,10.1592,10.1592,10.1295,10.1493,85600.0
2007-06-26 15:35:00,10.23,10.26,10.22,10.22,70400.0,10.1394,10.1691,10.1295,10.1295,70400.0
2007-06-26 15:40:00,10.23,10.23,10.2,10.22,106400.0,10.1394,10.1394,10.1097,10.1295,106400.0
2007-06-26 15:45:00,10.21,10.23,10.21,10.22,134000.0,10.1196,10.1394,10.1196,10.1295,134000.0
2007-06-26 15:50:00,10.22,10.28,10.21,10.25,321600.0,10.1295,10.189,10.1196,10.1592,321600.0
2007-06-26 15:55:00,10.25,10.29,10.25,10.28,246000.0,10.1592,10.1989,10.1592,10.189,246000.0
2007-06-27 09:30:00,10.36,10.53,10.36,10.52,190400.0,10.2683,10.4367,10.2683,10.4268,190400.0
2007-06-27 09:35:00,10.55,10.55,10.39,10.41,278400.0,10.4566,10.4566,10.298,10.3178,278400.0
2007-06-27 09:40:00,10.43,10.44,10.41,10.42,100000.0,10.3376,10.3475,10.3178,10.3277,100000.0
2007-06-27 09:45:00,10.42,10.43,10.39,10.43,143200.0,10.3277,10.3376,10.298,10.3376,143200.0
2007-06-27 09:50:00,10.43,10.43,10.41,10.41,119200.0,10.3376,10.3376,10.3178,10.3178,119200.0
2007-06-27 09:55:00,10.4,10.42,10.4,10.4,80400.0,10.3079,10.3277,10.3079,10.3079,80400.0
2007-06-27 10:00:00,10.4,10.45,10.4,10.45,225200.0,10.3079,10.3575,10.3079,10.3575,225200.0
2007-06-27 10:05:00,10.45,10.49,10.44,10.48,88800.0,10.3575,10.3971,10.3475,10.3872,88800.0
2007-06-27 10:10:00,10.48,10.49,10.44,10.48,88400.0,10.3872,10.3971,10.3475,10.3872,88400.0
2007-06-27 10:15:00,10.48,10.49,10.46,10.49,159600.0,10.3872,10.3971,10.3674,10.3971,159600.0
2007-06-27 10:20:00,10.49,10.5,10.47,10.5,84400.0,10.3971,10.407,10.3773,10.407,84400.0
2007-06-27 10:25:00,10.5,10.56,10.49,10.53,186400.0,10.407,10.4665,10.3971,10.4367,186400.0
2007-06-27 10:30:00,10.53,10.59,10.5,10.59,214000.0,10.4367,10.4962,10.407,10.4962,214000.0
2007-06-27 10:35:00,10.59,10.63,10.59,10.62,257200.0,10.4962,10.5359,10.4962,10.526,257200.0
2007-06-27 10:40:00,10.63,10.63,10.57,10.62,303600.0,10.5359,10.5359,10.4764,10.526,303600.0
2007-06-27 10:45:00,10.61,10.63,10.6,10.63,260000.0,10.516,10.5359,10.5061,10.5359,260000.0
2007-06-27 10:50:00,10.63,10.66,10.62,10.63,213600.0,10.5359,10.5656,10.526,10.5359,213600.0
2007-06-27 10:55:00,10.63,10.64,10.62,10.62,214400.0,10.5359,10.5458,10.526,10.526,214400.0
2007-06-27 11:00:00,10.61,10.65,10.6,10.64,163600.0,10.516,10.5557,10.5061,10.5458,163600.0
2007-06-27 11:05:00,10.65,10.71,10.65,10.7,182400.0,10.5557,10.6152,10.5557,10.6052,182400.0
2007-06-27 11:10:00,10.7,10.71,10.67,10.68,158000.0,10.6052,10.6152,10.5755,10.5854,158000.0
2007-06-27 11:15:00,10.68,10.72,10.67,10.72,255600.0,10.5854,10.6251,10.5755,10.6251,255600.0
2007-06-27 11:20:00,10.72,10.76,10.71,10.75,218000.0,10.6251,10.6647,10.6152,10.6548,218000.0
2007-06-27 11:25:00,10.75,10.78,10.74,10.76,166000.0,10.6548,10.6845,10.6449,10.6647,166000.0
2007-06-27 11:30:00,10.76,10.81,10.75,10.76,255200.0,10.6647,10.7143,10.6548,10.6647,255200.0
2007-06-27 11:35:00,10.76,10.76,10.71,10.72,140800.0,10.6647,10.6647,10.6152,10.6251,140800.0
2007-06-27 11:40:00,10.72,10.74,10.7,10.7,86800.0,10.6251,10.6449,10.6052,10.6052,86800.0
2007-06-27 11:45:00,10.7,10.73,10.69,10.73,98800.0,10.6052,10.635,10.5953,10.635,98800.0
2007-06-27 11:50:00,10.73,10.73,10.72,10.72,101200.0,10.635,10.635,10.6251,10.6251,101200.0
2007-06-27 11:55:00,10.72,10.72,10.7,10.7,403200.0,10.6251,10.6251,10.6052,10.6052,403200.0
2007-06-27 12:00:00,10.71,10.81,10.7,10.81,161600.0,10.6152,10.7143,10.6052,10.7143,161600.0
2007-06-27 12:05:00,10.8,10.86,10.8,10.83,156400.0,10.7044,10.7638,10.7044,10.7341,156400.0
2007-06-27 12:10:00,10.83,10.85,10.8,10.81,63600.0,10.7341,10.7539,10.7044,10.7143,63600.0
2007-06-27 12:15:00,10.81,10.82,10.8,10.81,36000.0,10.7143,10.7242,10.7044,10.7143,36000.0
2007-06-27 12:20:00,10.81,10.82,10.81,10.82,52800.0,10.7143,10.7242,10.7143,10.7242,52800.0
2007-06-27 12:25:00,10.82,10.85,10.81,10.83,44400.0,10.7242,10.7539,10.7143,10.7341,44400.0
2007-06-27 12:30:00,10.83,10.83,10.82,10.83,50000.0,10.7341,10.7341,10.7242,10.7341,50000.0
2007-06-27 12:35:00,10.83,10.87,10.82,10.85,135200.0,10.7341,10.7737,10.7242,10.7539,135200.0
2007-06-27 12:40:00,10.86,10.88,10.83,10.88,150400.0,10.7638,10.7836,10.7341,10.7836,150400.0
2007-06-27 12:45:00,10.88,10.9,10.88,10.9,382800.0,10.7836,10.8035,10.7836,10.8035,382800.0
2007-06-27 12:50:00,10.9,10.93,10.88,10.93,100400.0,10.8035,10.8332,10.7836,10.8332,100400.0
2007-06-27 12:55:00,10.93,10.98,10.9,10.98,218000.0,10.8332,10.8828,10.8035,10.8828,218000.0
2007-06-27 13:00:00,10.97,11.0,10.97,10.98,219200.0,10.8729,10.9026,10.8729,10.8828,219200.0
2007-06-27 13:05:00,10.98,10.99,10.95,10.95,102400.0,10.8828,10.8927,10.853,10.853,102400.0
2007-06-27 13:10:00,10.95,10.96,10.9,10.9,86000.0,10.853,10.8629,10.8035,10.8035,86000.0
2007-06-27 13:15:00,10.9,10.92,10.86,10.92,224000.0,10.8035,10.8233,10.7638,10.8233,224000.0
2007-06-27 13:20:00,10.91,10.96,10.91,10.93,125600.0,10.8134,10.8629,10.8134,10.8332,125600.0
2007-06-27 13:25:00,10.94,10.94,10.93,10.94,34000.0,10.8431,10.8431,10.8332,10.8431,34000.0
2007-06-27 13:30:00,10.94,10.94,10.88,10.89,1286400.0,10.8431,10.8431,10.7836,10.7936,1286400.0
2007-06-27 13:35:00,10.89,10.92,10.85,10.92,190000.0,10.7936,10.8233,10.7539,10.8233,190000.0
2007-06-27 13:40:00,10.92,10.98,10.91,10.95,165600.0,10.8233,10.8828,10.8134,10.853,165600.0
2007-06-27 13:45:00,10.94,10.96,10.94,10.94,90400.0,10.8431,10.8629,10.8431,10.8431,90400.0
2007-06-27 13:50:00,10.95,10.98,10.94,10.97,132800.0,10.853,10.8828,10.8431,10.8729,132800.0
2007-06-27 13:55:00,10.97,10.98,10.92,10.95,150000.0,10.8729,10.8828,10.8233,10.853,150000.0
2007-06-27 14:00:00,10.95,10.99,10.95,10.99,138000.0,10.853,10.8927,10.853,10.8927,138000.0
2007-06-27 14:05:00,10.98,10.99,10.94,10.96,150000.0,10.8828,10.8927,10.8431,10.8629,150000.0
2007-06-27 14:10:00,10.96,10.97,10.95,10.97,74800.0,10.8629,10.8729,10.853,10.8729,74800.0
2007-06-27 14:15:00,10.97,10.97,10.92,10.93,210800.0,10.8729,10.8729,10.8233,10.8332,210800.0
2007-06-27 14:20:00,10.92,10.99,10.92,10.99,101600.0,10.8233,10.8927,10.8233,10.8927,101600.0
2007-06-27 14:25:00,10.98,10.99,10.98,10.98,89200.0,10.8828,10.8927,10.8828,10.8828,89200.0
2007-06-27 14:30:00,10.98,11.01,10.96,11.0,455200.0,10.8828,10.9125,10.8629,10.9026,455200.0
2007-06-27 14:35:00,11.01,11.01,10.97,11.01,302800.0,10.9125,10.9125,10.8729,10.9125,302800.0
2007-06-27 14:40:00,11.01,11.01,10.99,10.99,421200.0,10.9125,10.9125,10.8927,10.8927,421200.0
2007-06-27 14:45:00,10.99,11.02,10.97,11.01,192800.0,10.8927,10.9224,10.8729,10.9125,192800.0
2007-06-27 14:50:00,11.01,11.02,11.01,11.01,88800.0,10.9125,10.9224,10.9125,10.9125,88800.0
2007-06-27 14:55:00,11.01,11.03,11.0,11.02,156000.0,10.9125,10.9323,10.9026,10.9224,156000.0
2007-06-27 15:00:00,11.02,11.02,11.0,11.02,169200.0,10.9224,10.9224,10.9026,10.9224,169200.0
2007-06-27 15:05:00,11.01,11.02,11.0,11.01,151200.0,10.9125,10.9224,10.9026,10.9125,151200.0
2007-06-27 15:10:00,11.01,11.01,10.96,10.97,287600.0,10.9125,10.9125,10.8629,10.8729,287600.0
2007-06-27 15:15:00,10.97,10.99,10.96,10.97,595200.0,10.8729,10.8927,10.8629,10.8729,595200.0
2007-06-27 15:20:00,10.98,10.98,10.95,10.97,256000.0,10.8828,10.8828,10.853,10.8729,256000.0
2007-06-27 15:25:00,10.96,10.99,10.94,10.98,556800.0,10.8629,10.8927,10.8431,10.8828,556800.0
2007-06-27 15:30:00,10.98,10.98,10.95,10.97,546000.0,10.8828,10.8828,10.853,10.8729,546000.0
2007-06-27 15:35:00,10.97,10.97,10.95,10.96,296800.0,10.8729,10.8729,10.853,10.8629,296800.0
2007-06-27 15:40:00,10.96,10.96,10.93,10.96,371600.0,10.8629,10.8629,10.8332,10.8629,371600.0
2007-06-27 15:45:00,10.96,10.99,10.96,10.97,556800.0,10.8629,10.8927,10.8629,10.8729,556800.0
2007-06-27 15:50:00,10.97,10.97,10.96,10.96,332000.0,10.8729,10.8729,10.8629,10.8629,332000.0
2007-06-27 15:55:00,10.96,10.97,10.92,10.96,456800.0,10.8629,10.8729,10.8233,10.8629,456800.0
2007-06-28 09:30:00,10.98,11.04,10.93,10.97,234800.0,10.8828,10.9422,10.8332,10.8729,234800.0
2007-06-28 09:35:00,10.96,11.01,10.96,10.99,501200.0,10.8629,10.9125,10.8629,10.8927,501200.0
2007-06-28 09:40:00,10.99,11.0,10.97,10.99,166000.0,10.8927,10.9026,10.8729,10.8927,166000.0
2007-06-28 09:45:00,10.99,11.01,10.98,11.0,212800.0,10.8927,10.9125,10.8828,10.9026,212800.0
2007-06-28 09:50:00,11.0,11.15,11.0,11.14,282800.0,10.9026,11.0513,10.9026,11.0413,282800.0
2007-06-28 09:55:00,11.13,11.21,11.13,11.19,166800.0,11.0314,11.1107,11.0314,11.0909,166800.0
2007-06-28 10:00:00,11.19,11.24,11.18,11.22,202800.0,11.0909,11.1405,11.081,11.1206,202800.0
2007-06-28 10:05:00,11.22,11.22,11.2,11.21,146000.0,11.1206,11.1206,11.1008,11.1107,146000.0
2007-06-28 10:10:00,11.21,11.23,11.18,11.19,165600.0,11.1107,11.1306,11.081,11.0909,165600.0
2007-06-28 10:15:00,11.19,11.25,11.19,11.25,238000.0,11.0909,11.1504,11.0909,11.1504,238000.0
2007-06-28 10:20:00,11.25,11.28,11.24,11.24,244000.0,11.1504,11.1801,11.1405,11.1405,244000.0
2007-06-28 10:25:00,11.24,11.25,11.23,11.23,89600.0,11.1405,11.1504,11.1306,11.1306,89600.0
2007-06-28 10:30:00,11.23,11.25,11.22,11.23,150400.0,11.1306,11.1504,11.1206,11.1306,150400.0
2007-06-28 10:35:00,11.23,11.24,11.22,11.24,434400.0,11.1306,11.1405,11.1206,11.1405,434400.0
2007-06-28 10:40:00,11.24,11.26,11.23,11.24,110400.0,11.1405,11.1603,11.1306,11.1405,110400.0
2007-06-28 10:45:00,11.24,11.25,11.22,11.24,339600.0,11.1405,11.1504,11.1206,11.1405,339600.0
2007-06-28 10:50:00,11.24,11.24,11.22,11.23,154400.0,11.1405,11.1405,11.1206,11.1306,154400.0
2007-06-28 10:55:00,11.23,11.24,11.22,11.24,78000.0,11.1306,11.1405,11.1206,11.1405,78000.0
2007-06-28 11:00:00,11.24,11.24,11.22,11.23,121200.0,11.1405,11.1405,11.1206,11.1306,121200.0
2007-06-28 11:05:00,11.22,11.23,11.19,11.2,168800.0,11.1206,11.1306,11.0909,11.1008,168800.0
2007-06-28 11:10:00,11.2,11.21,11.19,11.21,70800.0,11.1008,11.1107,11.0909,11.1107,70800.0
2007-06-28 11:15:00,11.21,11.21,11.18,11.18,165200.0,11.1107,11.1107,11.081,11.081,165200.0
2007-06-28 11:20:00,11.18,11.19,11.17,11.18,272400.0,11.081,11.0909,11.0711,11.081,272400.0
2007-06-28 11:25:00,11.18,11.19,11.18,11.18,72000.0,11.081,11.0909,11.081,11.081,72000.0
2007-06-28 11:30:00,11.18,11.18,11.13,11.13,172800.0,11.081,11.081,11.0314,11.0314,172800.0
2007-06-28 11:35:00,11.13,11.16,11.13,11.15,152000.0,11.0314,11.0612,11.0314,11.0513,152000.0
2007-06-28 11:40:00,11.15,11.15,11.14,11.15,111200.0,11.0513,11.0513,11.0413,11.0513,111200.0
2007-06-28 11:45:00,11.15,11.15,11.15,11.15,33600.0,11.0513,11.0513,11.0513,11.0513,33600.0
2007-06-28 11:50:00,11.15,11.18,11.15,11.18,71600.0,11.0513,11.081,11.0513,11.081,71600.0
2007-06-28 11:55:00,11.18,11.22,11.18,11.19,137200.0,11.081,11.1206,11.081,11.0909,137200.0
2007-06-28 12:00:00,11.19,11.2,11.18,11.19,37600.0,11.0909,11.1008,11.081,11.0909,37600.0
2007-06-28 12:05:00,11.19,11.22,11.19,11.21,104400.0,11.0909,11.1206,11.0909,11.1107,104400.0
2007-06-28 12:10:00,11.21,11.21,11.2,11.2,32800.0,11.1107,11.1107,11.1008,11.1008,32800.0
2007-06-28 12:15:00,11.2,11.21,11.2,11.2,49600.0,11.1008,11.1107,11.1008,11.1008,49600.0
2007-06-28 12:20:00,11.2,11.2,11.19,11.19,76800.0,11.1008,11.1008,11.0909,11.0909,76800.0
2007-06-28 12:25:00,11.19,11.19,11.18,11.18,58400.0,11.0909,11.0909,11.081,11.081,58400.0
2007-06-28 12:30:00,11.18,11.18,11.17,11.18,41600.0,11.081,11.081,11.0711,11.081,41600.0
2007-06-28 12:35:00,11.18,11.18,11.16,11.17,53600.0,11.081,11.081,11.0612,11.0711,53600.0
2007-06-28 12:40:00,11.17,11.18,11.15,11.16,166800.0,11.0711,11.081,11.0513,11.0612,166800.0
2007-06-28 12:45:00,11.15,11.17,11.15,11.17,103200.0,11.0513,11.0711,11.0513,11.0711,103200.0
2007-06-28 12:50:00,11.17,11.17,11.15,11.15,77200.0,11.0711,11.0711,11.0513,11.0513,77200.0
2007-06-28 12:55:00,11.15,11.18,11.15,11.17,186400.0,11.0513,11.081,11.0513,11.0711,186400.0
2007-06-28 13:00:00,11.17,11.18,11.16,11.18,105600.0,11.0711,11.081,11.0612,11.081,105600.0
2007-06-28 13:05:00,11.17,11.18,11.17,11.18,57600.0,11.0711,11.081,11.0711,11.081,57600.0
2007-06-28 13:10:00,11.18,11.2,11.18,11.19,115600.0,11.081,11.1008,11.081,11.0909,115600.0
2007-06-28 13:15:00,11.18,11.18,11.18,11.18,86800.0,11.081,11.081,11.081,11.081,86800.0
2007-06-28 13:20:00,11.18,11.2,11.18,11.2,91600.0,11.081,11.1008,11.081,11.1008,91600.0
2007-06-28 13:25:00,11.2,11.2,11.18,11.19,50800.0,11.1008,11.1008,11.081,11.0909,50800.0
2007-06-28 13:30:00,11.19,11.19,11.16,11.17,66800.0,11.0909,11.0909,11.0612,11.0711,66800.0
2007-06-28 13:35:00,11.17,11.17,11.15,11.15,66800.0,11.0711,11.0711,11.0513,11.0513,66800.0
2007-06-28 13:40:00,11.15,11.15,11.13,11.13,93600.0,11.0513,11.0513,11.0314,11.0314,93600.0
2007-06-28 13:45:00,11.13,11.13,11.11,11.12,57600.0,11.0314,11.0314,11.0116,11.0215,57600.0
2007-06-28 13:50:00,11.11,11.13,11.11,11.11,81200.0,11.0116,11.0314,11.0116,11.0116,81200.0
2007-06-28 13:55:00,11.11,11.12,11.08,11.08,164000.0,11.0116,11.0215,10.9819,10.9819,164000.0
2007-06-28 14:00:00,11.08,11.08,11.08,11.08,59200.0,10.9819,10.9819,10.9819,10.9819,59200.0
2007-06-28 14:05:00,11.08,11.08,11.05,11.07,57600.0,10.9819,10.9819,10.9521,10.972,57600.0
2007-06-28 14:10:00,11.07,11.08,11.06,11.06,158800.0,10.972,10.9819,10.9621,10.9621,158800.0
2007-06-28 14:15:00,11.06,11.07,11.03,11.06,200000.0,10.9621,10.972,10.9323,10.9621,200000.0
2007-06-28 14:20:00,11.06,11.11,11.06,11.06,208000.0,10.9621,11.0116,10.9621,10.9621,208000.0
2007-06-28 14:25:00,11.06,11.06,11.03,11.03,155200.0,10.9621,10.9621,10.9323,10.9323,155200.0
2007-06-28 14:30:00,11.03,11.04,10.97,10.97,170800.0,10.9323,10.9422,10.8729,10.8729,170800.0
2007-06-28 14:35:00,10.97,10.99,10.95,10.96,188400.0,10.8729,10.8927,10.853,10.8629,188400.0
2007-06-28 14:40:00,10.96,11.0,10.96,10.99,136800.0,10.8629,10.9026,10.8629,10.8927,136800.0
2007-06-28 14:45:00,10.99,11.0,10.97,10.99,249600.0,10.8927,10.9026,10.8729,10.8927,249600.0
2007-06-28 14:50:00,10.98,10.99,10.96,10.97,173200.0,10.8828,10.8927,10.8629,10.8729,173200.0
2007-06-28 14:55:00,10.97,10.97,10.93,10.94,143600.0,10.8729,10.8729,10.8332,10.8431,143600.0
2007-06-28 15:00:00,10.93,10.94,10.91,10.92,175200.0,10.8332,10.8431,10.8134,10.8233,175200.0
2007-06-28 15:05:00,10.92,10.93,10.91,10.92,84800.0,10.8233,10.8332,10.8134,10.8233,84800.0
2007-06-28 15:10:00,10.92,10.92,10.91,10.91,133600.0,10.8233,10.8233,10.8134,10.8134,133600.0
2007-06-28 15:15:00,10.9,10.95,10.9,10.95,156800.0,10.8035,10.853,10.8035,10.853,156800.0
2007-06-28 15:20:00,10.95,10.96,10.91,10.92,97600.0,10.853,10.8629,10.8134,10.8233,97600.0
2007-06-28 15:25:00,10.92,10.92,10.9,10.92,132000.0,10.8233,10.8233,10.8035,10.8233,132000.0
2007-06-28 15:30:00,10.91,10.92,10.88,10.89,128800.0,10.8134,10.8233,10.7836,10.7936,128800.0
2007-06-28 15:35:00,10.89,10.9,10.89,10.9,73200.0,10.7936,10.8035,10.7936,10.8035,73200.0
2007-06-28 15:40:00,10.9,10.9,10.88,10.89,97600.0,10.8035,10.8035,10.7836,10.7936,97600.0
2007-06-28 15:45:00,10.89,10.89,10.86,10.87,129200.0,10.7936,10.7936,10.7638,10.7737,129200.0
2007-06-28 15:50:00,10.86,10.88,10.85,10.85,202000.0,10.7638,10.7836,10.7539,10.7539,202000.0
2007-06-28 15:55:00,10.85,10.86,10.85,10.85,165600.0,10.7539,10.7638,10.7539,10.7539,165600.0
2007-06-29 09:30:00,10.84,10.85,10.78,10.8,139600.0,10.744,10.7539,10.6845,10.7044,139600.0
2007-06-29 09:35:00,10.8,10.8,10.72,10.79,136400.0,10.7044,10.7044,10.6251,10.6944,136400.0
2007-06-29 09:40:00,10.79,10.85,10.78,10.84,157200.0,10.6944,10.7539,10.6845,10.744,157200.0
2007-06-29 09:45:00,10.83,10.87,10.8,10.87,35600.0,10.7341,10.7737,10.7044,10.7737,35600.0
2007-06-29 09:50:00,10.87,10.89,10.84,10.86,84400.0,10.7737,10.7936,10.744,10.7638,84400.0
2007-06-29 09:55:00,10.85,10.88,10.81,10.85,118000.0,10.7539,10.7836,10.7143,10.7539,118000.0
2007-06-29 10:00:00,10.85,10.9,10.85,10.86,84800.0,10.7539,10.8035,10.7539,10.7638,84800.0
2007-06-29 10:05:00,10.86,10.94,10.84,10.93,105200.0,10.7638,10.8431,10.744,10.8332,105200.0
2007-06-29 10:10:00,10.93,10.93,10.9,10.92,86800.0,10.8332,10.8332,10.8035,10.8233,86800.0
2007-06-29 10:15:00,10.92,10.92,10.9,10.91,57600.0,10.8233,10.8233,10.8035,10.8134,57600.0
2007-06-29 10:20:00,10.9,10.9,10.9,10.9,4400.0,10.8035,10.8035,10.8035,10.8035,4400.0
2007-06-29 10:25:00,10.9,10.92,10.9,10.92,51200.0,10.8035,10.8233,10.8035,10.8233,51200.0
2007-06-29 10:30:00,10.92,10.93,10.9,10.91,40400.0,10.8233,10.8332,10.8035,10.8134,40400.0
2007-06-29 10:35:00,10.9,10.91,10.86,10.86,51200.0,10.8035,10.8134,10.7638,10.7638,51200.0
2007-06-29 10:40:00,10.87,10.88,10.84,10.87,41600.0,10.7737,10.7836,10.744,10.7737,41600.0
2007-06-29 10:45:00,10.86,10.86,10.85,10.86,36000.0,10.7638,10.7638,10.7539,10.7638,36000.0
2007-06-29 10:50:00,10.86,10.86,10.86,10.86,8400.0,10.7638,10.7638,10.7638,10.7638,8400.0
2007-06-29 10:55:00,10.85,10.87,10.81,10.83,56000.0,10.7539,10.7737,10.7143,10.7341,56000.0
2007-06-29 11:00:00,10.83,10.86,10.83,10.86,50400.0,10.7341,10.7638,10.7341,10.7638,50400.0
2007-06-29 11:05:00,10.85,10.87,10.84,10.87,38400.0,10.7539,10.7737,10.744,10.7737,38400.0
2007-06-29 11:10:00,10.87,10.91,10.87,10.89,45600.0,10.7737,10.8134,10.7737,10.7936,45600.0
2007-06-29 11:15:00,10.89,10.89,10.88,10.88,24400.0,10.7936,10.7936,10.7836,10.7836,24400.0
2007-06-29 11:20:00,10.88,10.9,10.88,10.88,26800.0,10.7836,10.8035,10.7836,10.7836,26800.0
2007-06-29 11:25:00,10.88,10.9,10.88,10.9,10800.0,10.7836,10.8035,10.7836,10.8035,10800.0
2007-06-29 11:30:00,10.9,10.9,10.88,10.9,8400.0,10.8035,10.8035,10.7836,10.8035,8400.0
2007-06-29 11:35:00,10.9,10.9,10.89,10.9,17600.0,10.8035,10.8035,10.7936,10.8035,17600.0
2007-06-29 11:40:00,10.9,10.9,10.89,10.9,18000.0,10.8035,10.8035,10.7936,10.8035,18000.0
2007-06-29 11:45:00,10.89,10.89,10.87,10.87,25600.0,10.7936,10.7936,10.7737,10.7737,25600.0
2007-06-29 11:50:00,10.87,10.87,10.84,10.84,18800.0,10.7737,10.7737,10.744,10.744,18800.0
2007-06-29 11:55:00,10.84,10.85,10.81,10.85,30800.0,10.744,10.7539,10.7143,10.7539,30800.0
2007-06-29 12:00:00,10.85,10.87,10.85,10.85,24800.0,10.7539,10.7737,10.7539,10.7539,24800.0
2007-06-29 12:05:00,10.85,10.85,10.78,10.8,81600.0,10.7539,10.7539,10.6845,10.7044,81600.0
2007-06-29 12:10:00,10.81,10.82,10.81,10.81,28400.0,10.7143,10.7242,10.7143,10.7143,28400.0
2007-06-29 12:15:00,10.81,10.81,10.79,10.79,7200.0,10.7143,10.7143,10.6944,10.6944,7200.0
2007-06-29 12:20:00,10.79,10.88,10.79,10.86,81200.0,10.6944,10.7836,10.6944,10.7638,81200.0
2007-06-29 12:25:00,10.86,10.88,10.86,10.88,54000.0,10.7638,10.7836,10.7638,10.7836,54000.0
2007-06-29 12:30:00,10.87,10.9,10.86,10.87,73600.0,10.7737,10.8035,10.7638,10.7737,73600.0
2007-06-29 12:35:00,10.88,10.88,10.82,10.82,22000.0,10.7836,10.7836,10.7242,10.7242,22000.0
2007-06-29 12:40:00,10.82,10.83,10.81,10.81,27200.0,10.7242,10.7341,10.7143,10.7143,27200.0
2007-06-29 12:45:00,10.81,10.86,10.81,10.86,63200.0,10.7143,10.7638,10.7143,10.7638,63200.0
2007-06-29 12:50:00,10.85,10.86,10.85,10.86,13200.0,10.7539,10.7638,10.7539,10.7638,13200.0
2007-06-29 12:55:00,10.86,10.86,10.84,10.84,28000.0,10.7638,10.7638,10.744,10.744,28000.0
2007-06-29 13:00:00,10.83,10.83,10.8,10.81,16400.0,10.7341,10.7341,10.7044,10.7143,16400.0
2007-06-29 13:05:00,10.81,10.81,10.79,10.79,22400.0,10.7143,10.7143,10.6944,10.6944,22400.0
2007-06-29 13:10:00,10.78,10.78,10.75,10.77,31600.0,10.6845,10.6845,10.6548,10.6746,31600.0
2007-06-29 13:15:00,10.77,10.77,10.76,10.77,13200.0,10.6746,10.6746,10.6647,10.6746,13200.0
2007-06-29 13:20:00,10.77,10.79,10.77,10.78,51600.0,10.6746,10.6944,10.6746,10.6845,51600.0
2007-06-29 13:25:00,10.78,10.79,10.78,10.78,21600.0,10.6845,10.6944,10.6845,10.6845,21600.0
2007-06-29 13:30:00,10.78,10.78,10.77,10.77,22800.0,10.6845,10.6845,10.6746,10.6746,22800.0
2007-06-29 13:35:00,10.76,10.78,10.75,10.77,144800.0,10.6647,10.6845,10.6548,10.6746,144800.0
2007-06-29 13:40:00,10.76,10.77,10.76,10.76,12800.0,10.6647,10.6746,10.6647,10.6647,12800.0
2007-06-29 13:45:00,10.75,10.77,10.75,10.76,24000.0,10.6548,10.6746,10.6548,10.6647,24000.0
2007-06-29 13:50:00,10.76,10.77,10.76,10.77,28400.0,10.6647,10.6746,10.6647,10.6746,28400.0
2007-06-29 13:55:00,10.77,10.78,10.75,10.77,56000.0,10.6746,10.6845,10.6548,10.6746,56000.0
2007-06-29 14:00:00,10.78,10.78,10.75,10.77,47200.0,10.6845,10.6845,10.6548,10.6746,47200.0
2007-06-29 14:05:00,10.77,10.77,10.71,10.72,72000.0,10.6746,10.6746,10.6152,10.6251,72000.0
2007-06-29 14:10:00,10.72,10.74,10.69,10.74,107600.0,10.6251,10.6449,10.5953,10.6449,107600.0
2007-06-29 14:15:00,10.73,10.76,10.71,10.72,26800.0,10.635,10.6647,10.6152,10.6251,26800.0
2007-06-29 14:20:00,10.72,10.73,10.7,10.7,40800.0,10.6251,10.635,10.6052,10.6052,40800.0
2007-06-29 14:25:00,10.7,10.72,10.7,10.7,41200.0,10.6052,10.6251,10.6052,10.6052,41200.0
2007-06-29 14:30:00,10.7,10.72,10.69,10.7,49600.0,10.6052,10.6251,10.5953,10.6052,49600.0
2007-06-29 14:35:00,10.7,10.74,10.7,10.73,70000.0,10.6052,10.6449,10.6052,10.635,70000.0
2007-06-29 14:40:00,10.72,10.74,10.72,10.72,21200.0,10.6251,10.6449,10.6251,10.6251,21200.0
2007-06-29 14:45:00,10.72,10.72,10.71,10.71,28400.0,10.6251,10.6251,10.6152,10.6152,28400.0
2007-06-29 14:50:00,10.71,10.72,10.68,10.71,46800.0,10.6152,10.6251,10.5854,10.6152,46800.0
2007-06-29 14:55:00,10.71,10.76,10.71,10.76,57600.0,10.6152,10.6647,10.6152,10.6647,57600.0
2007-06-29 15:00:00,10.76,10.76,10.72,10.72,50000.0,10.6647,10.6647,10.6251,10.6251,50000.0
2007-06-29 15:05:00,10.72,10.72,10.7,10.7,82800.0,10.6251,10.6251,10.6052,10.6052,82800.0
2007-06-29 15:10:00,10.7,10.71,10.69,10.69,115200.0,10.6052,10.6152,10.5953,10.5953,115200.0
2007-06-29 15:15:00,10.69,10.73,10.69,10.72,97200.0,10.5953,10.635,10.5953,10.6251,97200.0
2007-06-29 15:20:00,10.72,10.74,10.72,10.72,66400.0,10.6251,10.6449,10.6251,10.6251,66400.0
2007-06-29 15:25:00,10.71,10.71,10.68,10.68,42800.0,10.6152,10.6152,10.5854,10.5854,42800.0
2007-06-29 15:30:00,10.67,10.69,10.66,10.69,50400.0,10.5755,10.5953,10.5656,10.5953,50400.0
2007-06-29 15:35:00,10.68,10.72,10.68,10.72,46400.0,10.5854,10.6251,10.5854,10.6251,46400.0
2007-06-29 15:40:00,10.72,10.74,10.69,10.71,60800.0,10.6251,10.6449,10.5953,10.6152,60800.0
2007-06-29 15:45:00,10.72,10.72,10.69,10.72,51200.0,10.6251,10.6251,10.5953,10.6251,51200.0
2007-06-29 15:50:00,10.72,10.73,10.69,10.69,62400.0,10.6251,10.635,10.5953,10.5953,62400.0
2007-06-29 15:55:00,10.68,10.71,10.67,10.7,247600.0,10.5854,10.6152,10.5755,10.6052,247600.0
2007-07-02 09:30:00,10.75,10.78,10.75,10.76,44000.0,10.6548,10.6845,10.6548,10.6647,44000.0
2007-07-02 09:35:00,10.78,10.78,10.73,10.73,40400.0,10.6845,10.6845,10.635,10.635,40400.0
2007-07-02 09:40:00,10.73,10.74,10.73,10.73,16400.0,10.635,10.6449,10.635,10.635,16400.0
2007-07-02 09:45:00,10.71,10.73,10.71,10.71,36000.0,10.6152,10.635,10.6152,10.6152,36000.0
2007-07-02 09:50:00,10.71,10.71,10.71,10.71,14800.0,10.6152,10.6152,10.6152,10.6152,14800.0
2007-07-02 09:55:00,10.71,10.71,10.71,10.71,12800.0,10.6152,10.6152,10.6152,10.6152,12800.0
2007-07-02 10:00:00,10.71,10.73,10.68,10.7,71600.0,10.6152,10.635,10.5854,10.6052,71600.0
2007-07-02 10:05:00,10.7,10.72,10.7,10.72,27200.0,10.6052,10.6251,10.6052,10.6251,27200.0
2007-07-02 10:10:00,10.72,10.72,10.72,10.72,20400.0,10.6251,10.6251,10.6251,10.6251,20400.0
2007-07-02 10:15:00,10.72,10.72,10.69,10.7,35200.0,10.6251,10.6251,10.5953,10.6052,35200.0
2007-07-02 10:20:00,10.69,10.7,10.68,10.69,30400.0,10.5953,10.6052,10.5854,10.5953,30400.0
2007-07-02 10:25:00,10.69,10.69,10.68,10.69,19200.0,10.5953,10.5953,10.5854,10.5953,19200.0
2007-07-02 10:30:00,10.69,10.71,10.69,10.71,29200.0,10.5953,10.6152,10.5953,10.6152,29200.0
2007-07-02 10:35:00,10.7,10.71,10.7,10.7,15200.0,10.6052,10.6152,10.6052,10.6052,15200.0
2007-07-02 10:40:00,10.7,10.73,10.7,10.73,64000.0,10.6052,10.635,10.6052,10.635,64000.0
2007-07-02 10:45:00,10.73,10.93,10.73,10.78,157600.0,10.635,10.8332,10.635,10.6845,157600.0
2007-07-02 10:50:00,10.78,10.79,10.75,10.79,182800.0,10.6845,10.6944,10.6548,10.6944,182800.0
2007-07-02 10:55:00,10.79,10.85,10.78,10.84,151200.0,10.6944,10.7539,10.6845,10.744,151200.0
2007-07-02 11:00:00,10.85,10.88,10.85,10.87,89200.0,10.7539,10.7836,10.7539,10.7737,89200.0
2007-07-02 11:05:00,10.86,10.86,10.85,10.85,13600.0,10.7638,10.7638,10.7539,10.7539,13600.0
2007-07-02 11:10:00,10.85,10.86,10.85,10.85,24800.0,10.7539,10.7638,10.7539,10.7539,24800.0
2007-07-02 11:15:00,10.85,10.85,10.83,10.84,6000.0,10.7539,10.7539,10.7341,10.744,6000.0
2007-07-02 11:20:00,10.84,10.85,10.83,10.83,32400.0,10.744,10.7539,10.7341,10.7341,32400.0
2007-07-02 11:25:00,10.83,10.83,10.83,10.83,11600.0,10.7341,10.7341,10.7341,10.7341,11600.0
2007-07-02 11:30:00,10.83,10.83,10.81,10.81,10400.0,10.7341,10.7341,10.7143,10.7143,10400.0
2007-07-02 11:35:00,10.81,10.81,10.8,10.8,11600.0,10.7143,10.7143,10.7044,10.7044,11600.0
2007-07-02 11:40:00,10.79,10.79,10.78,10.79,22400.0,10.6944,10.6944,10.6845,10.6944,22400.0
2007-07-02 11:45:00,10.79,10.79,10.79,10.79,8000.0,10.6944,10.6944,10.6944,10.6944,8000.0
2007-07-02 11:50:00,10.79,10.79,10.79,10.79,9600.0,10.6944,10.6944,10.6944,10.6944,9600.0
2007-07-02 11:55:00,10.79,10.79,10.75,10.75,17600.0,10.6944,10.6944,10.6548,10.6548,17600.0
2007-07-02 12:00:00,10.75,10.76,10.74,10.76,22800.0,10.6548,10.6647,10.6449,10.6647,22800.0
2007-07-02 12:05:00,10.76,10.76,10.74,10.75,28400.0,10.6647,10.6647,10.6449,10.6548,28400.0
2007-07-02 12:10:00,10.75,10.78,10.75,10.77,68000.0,10.6548,10.6845,10.6548,10.6746,68000.0
2007-07-02 12:15:00,10.76,10.76,10.74,10.75,20800.0,10.6647,10.6647,10.6449,10.6548,20800.0
2007-07-02 12:20:00,10.74,10.75,10.74,10.75,49600.0,10.6449,10.6548,10.6449,10.6548,49600.0
2007-07-02 12:25:00,10.75,10.76,10.75,10.75,17200.0,10.6548,10.6647,10.6548,10.6548,17200.0
2007-07-02 12:30:00,10.75,10.77,10.75,10.77,26400.0,10.6548,10.6746,10.6548,10.6746,26400.0
2007-07-02 12:35:00,10.77,10.77,10.77,10.77,18400.0,10.6746,10.6746,10.6746,10.6746,18400.0
2007-07-02 12:40:00,10.77,10.77,10.77,10.77,34800.0,10.6746,10.6746,10.6746,10.6746,34800.0
2007-07-02 12:45:00,10.77,10.77,10.76,10.76,7200.0,10.6746,10.6746,10.6647,10.6647,7200.0
2007-07-02 12:50:00,10.76,10.76,10.74,10.74,11200.0,10.6647,10.6647,10.6449,10.6449,11200.0
2007-07-02 12:55:00,10.74,10.74,10.72,10.74,50800.0,10.6449,10.6449,10.6251,10.6449,50800.0
2007-07-02 13:00:00,10.74,10.74,10.73,10.73,16800.0,10.6449,10.6449,10.635,10.635,16800.0
2007-07-02 13:05:00,10.73,10.74,10.72,10.72,42400.0,10.635,10.6449,10.6251,10.6251,42400.0
2007-07-02 13:10:00,10.73,10.73,10.72,10.72,16400.0,10.635,10.635,10.6251,10.6251,16400.0
2007-07-02 13:15:00,10.72,10.73,10.72,10.73,29200.0,10.6251,10.635,10.6251,10.635,29200.0
2007-07-02 13:20:00,10.73,10.73,10.73,10.73,22400.0,10.635,10.635,10.635,10.635,22400.0
2007-07-02 13:25:00,10.72,10.73,10.72,10.73,28000.0,10.6251,10.635,10.6251,10.635,28000.0
2007-07-02 13:30:00,10.73,10.74,10.73,10.73,33200.0,10.635,10.6449,10.635,10.635,33200.0
2007-07-02 13:35:00,10.74,10.76,10.74,10.76,32800.0,10.6449,10.6647,10.6449,10.6647,32800.0
2007-07-02 13:40:00,10.75,10.75,10.74,10.74,11600.0,10.6548,10.6548,10.6449,10.6449,11600.0
2007-07-02 13:45:00,10.74,10.74,10.74,10.74,22800.0,10.6449,10.6449,10.6449,10.6449,22800.0
2007-07-02 13:50:00,10.74,10.75,10.74,10.74,24000.0,10.6449,10.6548,10.6449,10.6449,24000.0
2007-07-02 13:55:00,10.74,10.75,10.74,10.74,36000.0,10.6449,10.6548,10.6449,10.6449,36000.0
2007-07-02 14:00:00,10.74,10.74,10.72,10.74,50800.0,10.6449,10.6449,10.6251,10.6449,50800.0
2007-07-02 14:05:00,10.74,10.76,10.74,10.75,42000.0,10.6449,10.6647,10.6449,10.6548,42000.0
2007-07-02 14:10:00,10.75,10.75,10.74,10.74,56400.0,10.6548,10.6548,10.6449,10.6449,56400.0
2007-07-02 14:15:00,10.74,10.75,10.74,10.75,39200.0,10.6449,10.6548,10.6449,10.6548,39200.0
2007-07-02 14:20:00,10.75,10.75,10.74,10.74,30400.0,10.6548,10.6548,10.6449,10.6449,30400.0
2007-07-02 14:25:00,10.74,10.74,10.74,10.74,4000.0,10.6449,10.6449,10.6449,10.6449,4000.0
2007-07-02 14:30:00,10.74,10.76,10.73,10.75,32000.0,10.6449,10.6647,10.635,10.6548,32000.0
2007-07-02 14:35:00,10.76,10.77,10.74,10.75,17600.0,10.6647,10.6746,10.6449,10.6548,17600.0
2007-07-02 14:40:00,10.75,10.75,10.74,10.74,24800.0,10.6548,10.6548,10.6449,10.6449,24800.0
2007-07-02 14:45:00,10.74,10.75,10.73,10.74,122800.0,10.6449,10.6548,10.635,10.6449,122800.0
2007-07-02 14:50:00,10.75,10.76,10.75,10.76,29200.0,10.6548,10.6647,10.6548,10.6647,29200.0
2007-07-02 14:55:00,10.76,10.77,10.76,10.76,27200.0,10.6647,10.6746,10.6647,10.6647,27200.0
2007-07-02 15:00:00,10.76,10.76,10.75,10.75,25200.0,10.6647,10.6647,10.6548,10.6548,25200.0
2007-07-02 15:05:00,10.76,10.77,10.76,10.77,32800.0,10.6647,10.6746,10.6647,10.6746,32800.0
2007-07-02 15:10:00,10.77,10.77,10.75,10.76,16400.0,10.6746,10.6746,10.6548,10.6647,16400.0
2007-07-02 15:15:00,10.76,10.77,10.76,10.77,17200.0,10.6647,10.6746,10.6647,10.6746,17200.0
2007-07-02 15:20:00,10.77,10.79,10.77,10.79,61600.0,10.6746,10.6944,10.6746,10.6944,61600.0
2007-07-02 15:25:00,10.79,10.79,10.79,10.79,14000.0,10.6944,10.6944,10.6944,10.6944,14000.0
2007-07-02 15:30:00,10.79,10.79,10.79,10.79,13200.0,10.6944,10.6944,10.6944,10.6944,13200.0
2007-07-02 15:35:00,10.79,10.8,10.79,10.79,44800.0,10.6944,10.7044,10.6944,10.6944,44800.0
2007-07-02 15:40:00,10.79,10.79,10.78,10.78,36800.0,10.6944,10.6944,10.6845,10.6845,36800.0
2007-07-02 15:45:00,10.78,10.8,10.78,10.78,48000.0,10.6845,10.7044,10.6845,10.6845,48000.0
2007-07-02 15:50:00,10.78,10.79,10.77,10.79,48000.0,10.6845,10.6944,10.6746,10.6944,48000.0
2007-07-02 15:55:00,10.78,10.82,10.78,10.81,100400.0,10.6845,10.7242,10.6845,10.7143,100400.0
2007-07-03 09:30:00,10.81,10.82,10.78,10.79,40000.0,10.7143,10.7242,10.6845,10.6944,40000.0
2007-07-03 09:35:00,10.79,10.8,10.78,10.78,6000.0,10.6944,10.7044,10.6845,10.6845,6000.0
2007-07-03 09:40:00,10.79,10.8,10.75,10.77,34400.0,10.6944,10.7044,10.6548,10.6746,34400.0
2007-07-03 09:45:00,10.77,10.77,10.77,10.77,11200.0,10.6746,10.6746,10.6746,10.6746,11200.0
2007-07-03 09:50:00,10.78,10.78,10.76,10.77,26000.0,10.6845,10.6845,10.6647,10.6746,26000.0
2007-07-03 09:55:00,10.77,10.78,10.76,10.76,55200.0,10.6746,10.6845,10.6647,10.6647,55200.0
2007-07-03 10:00:00,10.76,10.78,10.76,10.77,68400.0,10.6647,10.6845,10.6647,10.6746,68400.0
2007-07-03 10:05:00,10.77,10.77,10.74,10.76,32400.0,10.6746,10.6746,10.6449,10.6647,32400.0
2007-07-03 10:10:00,10.76,10.77,10.72,10.73,65200.0,10.6647,10.6746,10.6251,10.635,65200.0
2007-07-03 10:15:00,10.73,10.73,10.71,10.71,37200.0,10.635,10.635,10.6152,10.6152,37200.0
2007-07-03 10:20:00,10.71,10.73,10.71,10.72,33200.0,10.6152,10.635,10.6152,10.6251,33200.0
2007-07-03 10:25:00,10.72,10.74,10.72,10.74,38800.0,10.6251,10.6449,10.6251,10.6449,38800.0
2007-07-03 10:30:00,10.74,10.74,10.73,10.73,21600.0,10.6449,10.6449,10.635,10.635,21600.0
2007-07-03 10:35:00,10.73,10.75,10.71,10.72,27200.0,10.635,10.6548,10.6152,10.6251,27200.0
2007-07-03 10:40:00,10.72,10.72,10.72,10.72,9600.0,10.6251,10.6251,10.6251,10.6251,9600.0
2007-07-03 10:45:00,10.72,10.74,10.72,10.74,10400.0,10.6251,10.6449,10.6251,10.6449,10400.0
2007-07-03 10:50:00,10.72,10.72,10.71,10.71,10800.0,10.6251,10.6251,10.6152,10.6152,10800.0
2007-07-03 10:55:00,10.71,10.71,10.71,10.71,16800.0,10.6152,10.6152,10.6152,10.6152,16800.0
2007-07-03 11:00:00,10.71,10.75,10.7,10.73,27600.0,10.6152,10.6548,10.6052,10.635,27600.0
2007-07-03 11:05:00,10.73,10.75,10.73,10.75,8400.0,10.635,10.6548,10.635,10.6548,8400.0
2007-07-03 11:10:00,10.75,10.75,10.74,10.74,4400.0,10.6548,10.6548,10.6449,10.6449,4400.0
2007-07-03 11:15:00,10.74,10.74,10.72,10.72,12400.0,10.6449,10.6449,10.6251,10.6251,12400.0
2007-07-03 11:20:00,10.72,10.73,10.72,10.73,16800.0,10.6251,10.635,10.6251,10.635,16800.0
2007-07-03 11:25:00,10.74,10.74,10.73,10.73,24000.0,10.6449,10.6449,10.635,10.635,24000.0
2007-07-03 11:30:00,10.74,10.75,10.72,10.75,24000.0,10.6449,10.6548,10.6251,10.6548,24000.0
2007-07-03 11:35:00,10.75,10.75,10.74,10.74,9600.0,10.6548,10.6548,10.6449,10.6449,9600.0
2007-07-03 11:40:00,10.73,10.75,10.73,10.75,12400.0,10.635,10.6548,10.635,10.6548,12400.0
2007-07-03 11:45:00,10.75,10.76,10.75,10.76,6000.0,10.6548,10.6647,10.6548,10.6647,6000.0
2007-07-03 11:50:00,10.76,10.76,10.76,10.76,12000.0,10.6647,10.6647,10.6647,10.6647,12000.0
2007-07-03 11:55:00,10.76,10.76,10.76,10.76,9200.0,10.6647,10.6647,10.6647,10.6647,9200.0
2007-07-03 12:00:00,10.76,10.76,10.73,10.73,22400.0,10.6647,10.6647,10.635,10.635,22400.0
2007-07-03 12:05:00,10.73,10.74,10.72,10.73,15200.0,10.635,10.6449,10.6251,10.635,15200.0
2007-07-03 12:10:00,10.74,10.78,10.74,10.77,41200.0,10.6449,10.6845,10.6449,10.6746,41200.0
2007-07-03 12:15:00,10.76,10.77,10.75,10.75,13200.0,10.6647,10.6746,10.6548,10.6548,13200.0
2007-07-03 12:20:00,10.76,10.78,10.76,10.78,18800.0,10.6647,10.6845,10.6647,10.6845,18800.0
2007-07-03 12:25:00,10.78,10.78,10.74,10.75,10800.0,10.6845,10.6845,10.6449,10.6548,10800.0
2007-07-03 12:30:00,10.75,10.76,10.74,10.75,16800.0,10.6548,10.6647,10.6449,10.6548,16800.0
2007-07-03 12:35:00,10.75,10.75,10.73,10.73,10800.0,10.6548,10.6548,10.635,10.635,10800.0
2007-07-03 12:40:00,10.72,10.74,10.72,10.72,10000.0,10.6251,10.6449,10.6251,10.6251,10000.0
2007-07-03 12:45:00,10.72,10.74,10.72,10.73,51200.0,10.6251,10.6449,10.6251,10.635,51200.0
2007-07-03 12:50:00,10.73,10.73,10.7,10.72,91600.0,10.635,10.635,10.6052,10.6251,91600.0
2007-07-03 12:55:00,10.72,10.72,10.7,10.72,119200.0,10.6251,10.6251,10.6052,10.6251,119200.0
2007-07-05 09:30:00,10.68,10.72,10.68,10.71,23600.0,10.5854,10.6251,10.5854,10.6152,23600.0
2007-07-05 09:35:00,10.69,10.75,10.63,10.73,53200.0,10.5953,10.6548,10.5359,10.635,53200.0
2007-07-05 09:40:00,10.72,10.76,10.7,10.75,23600.0,10.6251,10.6647,10.6052,10.6548,23600.0
2007-07-05 09:45:00,10.74,10.84,10.74,10.83,56000.0,10.6449,10.744,10.6449,10.7341,56000.0
2007-07-05 09:50:00,10.84,10.87,10.83,10.86,31200.0,10.744,10.7737,10.7341,10.7638,31200.0
2007-07-05 09:55:00,10.86,10.87,10.84,10.85,28400.0,10.7638,10.7737,10.744,10.7539,28400.0
2007-07-05 10:00:00,10.85,10.9,10.85,10.89,70000.0,10.7539,10.8035,10.7539,10.7936,70000.0
2007-07-05 10:05:00,10.88,10.9,10.87,10.9,28800.0,10.7836,10.8035,10.7737,10.8035,28800.0
2007-07-05 10:10:00,10.9,10.91,10.9,10.9,27200.0,10.8035,10.8134,10.8035,10.8035,27200.0
2007-07-05 10:15:00,10.9,10.91,10.9,10.91,16400.0,10.8035,10.8134,10.8035,10.8134,16400.0
2007-07-05 10:20:00,10.9,10.91,10.9,10.9,14800.0,10.8035,10.8134,10.8035,10.8035,14800.0
2007-07-05 10:25:00,10.9,10.91,10.89,10.9,33600.0,10.8035,10.8134,10.7936,10.8035,33600.0
2007-07-05 10:30:00,10.9,10.9,10.9,10.9,15200.0,10.8035,10.8035,10.8035,10.8035,15200.0
2007-07-05 10:35:00,10.9,10.91,10.88,10.89,61200.0,10.8035,10.8134,10.7836,10.7936,61200.0
2007-07-05 10:40:00,10.9,10.9,10.89,10.89,23200.0,10.8035,10.8035,10.7936,10.7936,23200.0
2007-07-05 10:45:00,10.88,10.88,10.88,10.88,16000.0,10.7836,10.7836,10.7836,10.7836,16000.0
2007-07-05 10:50:00,10.87,10.87,10.86,10.87,21600.0,10.7737,10.7737,10.7638,10.7737,21600.0
2007-07-05 10:55:00,10.86,10.86,10.85,10.86,20000.0,10.7638,10.7638,10.7539,10.7638,20000.0
2007-07-05 11:00:00,10.86,10.86,10.79,10.79,24800.0,10.7638,10.7638,10.6944,10.6944,24800.0
2007-07-05 11:05:00,10.79,10.82,10.79,10.81,28400.0,10.6944,10.7242,10.6944,10.7143,28400.0
2007-07-05 11:10:00,10.81,10.81,10.8,10.8,19600.0,10.7143,10.7143,10.7044,10.7044,19600.0
2007-07-05 11:15:00,10.81,10.81,10.77,10.79,21200.0,10.7143,10.7143,10.6746,10.6944,21200.0
2007-07-05 11:20:00,10.79,10.83,10.79,10.83,23600.0,10.6944,10.7341,10.6944,10.7341,23600.0
2007-07-05 11:25:00,10.83,10.86,10.83,10.83,8000.0,10.7341,10.7638,10.7341,10.7341,8000.0
2007-07-05 11:30:00,10.83,10.83,10.8,10.8,10000.0,10.7341,10.7341,10.7044,10.7044,10000.0
2007-07-05 11:35:00,10.8,10.8,10.79,10.79,4000.0,10.7044,10.7044,10.6944,10.6944,4000.0
2007-07-05 11:40:00,10.79,10.79,10.78,10.78,24000.0,10.6944,10.6944,10.6845,10.6845,24000.0
2007-07-05 11:45:00,10.78,10.78,10.75,10.76,41200.0,10.6845,10.6845,10.6548,10.6647,41200.0
2007-07-05 11:50:00,10.76,10.77,10.75,10.77,16000.0,10.6647,10.6746,10.6548,10.6746,16000.0
2007-07-05 11:55:00,10.77,10.78,10.75,10.77,34800.0,10.6746,10.6845,10.6548,10.6746,34800.0
2007-07-05 12:00:00,10.77,10.8,10.77,10.8,12800.0,10.6746,10.7044,10.6746,10.7044,12800.0
2007-07-05 12:05:00,10.79,10.79,10.78,10.78,2400.0,10.6944,10.6944,10.6845,10.6845,2400.0
2007-07-05 12:10:00,10.78,10.78,10.76,10.76,9200.0,10.6845,10.6845,10.6647,10.6647,9200.0
2007-07-05 12:15:00,10.76,10.77,10.76,10.77,10000.0,10.6647,10.6746,10.6647,10.6746,10000.0
2007-07-05 12:20:00,10.77,10.77,10.76,10.76,36000.0,10.6746,10.6746,10.6647,10.6647,36000.0
2007-07-05 12:25:00,10.76,10.76,10.73,10.74,35600.0,10.6647,10.6647,10.635,10.6449,35600.0
2007-07-05 12:30:00,10.74,10.74,10.72,10.72,8000.0,10.6449,10.6449,10.6251,10.6251,8000.0
2007-07-05 12:35:00,10.72,10.73,10.72,10.73,44800.0,10.6251,10.635,10.6251,10.635,44800.0
2007-07-05 12:40:00,10.73,10.73,10.72,10.72,18800.0,10.635,10.635,10.6251,10.6251,18800.0
2007-07-05 12:45:00,10.72,10.72,10.72,10.72,34000.0,10.6251,10.6251,10.6251,10.6251,34000.0
2007-07-05 12:50:00,10.72,10.73,10.72,10.72,14400.0,10.6251,10.635,10.6251,10.6251,14400.0
2007-07-05 12:55:00,10.73,10.75,10.73,10.74,36400.0,10.635,10.6548,10.635,10.6449,36400.0
2007-07-05 13:00:00,10.75,10.81,10.74,10.79,34400.0,10.6548,10.7143,10.6449,10.6944,34400.0
2007-07-05 13:05:00,10.79,10.79,10.77,10.77,33600.0,10.6944,10.6944,10.6746,10.6746,33600.0
2007-07-05 13:10:00,10.77,10.78,10.77,10.77,19600.0,10.6746,10.6845,10.6746,10.6746,19600.0
2007-07-05 13:15:00,10.76,10.76,10.73,10.74,20000.0,10.6647,10.6647,10.635,10.6449,20000.0
2007-07-05 13:20:00,10.73,10.79,10.73,10.78,18000.0,10.635,10.6944,10.635,10.6845,18000.0
2007-07-05 13:25:00,10.79,10.81,10.78,10.81,24000.0,10.6944,10.7143,10.6845,10.7143,24000.0
2007-07-05 13:30:00,10.81,10.81,10.8,10.8,9600.0,10.7143,10.7143,10.7044,10.7044,9600.0
2007-07-05 13:35:00,10.81,10.82,10.8,10.81,17200.0,10.7143,10.7242,10.7044,10.7143,17200.0
2007-07-05 13:40:00,10.81,10.81,10.81,10.81,1200.0,10.7143,10.7143,10.7143,10.7143,1200.0
2007-07-05 13:45:00,10.81,10.81,10.81,10.81,16400.0,10.7143,10.7143,10.7143,10.7143,16400.0
2007-07-05 13:50:00,10.81,10.82,10.81,10.81,14000.0,10.7143,10.7242,10.7143,10.7143,14000.0
2007-07-05 13:55:00,10.81,10.81,10.81,10.81,4400.0,10.7143,10.7143,10.7143,10.7143,4400.0
2007-07-05 14:00:00,10.81,10.84,10.81,10.84,119200.0,10.7143,10.744,10.7143,10.744,119200.0
2007-07-05 14:05:00,10.83,10.84,10.83,10.83,12800.0,10.7341,10.744,10.7341,10.7341,12800.0
2007-07-05 14:10:00,10.84,10.85,10.84,10.85,51200.0,10.744,10.7539,10.744,10.7539,51200.0
2007-07-05 14:15:00,10.85,10.86,10.84,10.85,41600.0,10.7539,10.7638,10.744,10.7539,41600.0
2007-07-05 14:20:00,10.85,10.86,10.85,10.86,14400.0,10.7539,10.7638,10.7539,10.7638,14400.0
2007-07-05 14:25:00,10.86,10.86,10.85,10.85,14000.0,10.7638,10.7638,10.7539,10.7539,14000.0
2007-07-05 14:30:00,10.86,10.88,10.86,10.88,16400.0,10.7638,10.7836,10.7638,10.7836,16400.0
2007-07-05 14:35:00,10.88,10.88,10.86,10.86,17200.0,10.7836,10.7836,10.7638,10.7638,17200.0
2007-07-05 14:40:00,10.86,10.86,10.84,10.86,10000.0,10.7638,10.7638,10.744,10.7638,10000.0
2007-07-05 14:45:00,10.86,10.88,10.86,10.88,16000.0,10.7638,10.7836,10.7638,10.7836,16000.0
2007-07-05 14:50:00,10.88,10.88,10.88,10.88,11600.0,10.7836,10.7836,10.7836,10.7836,11600.0
2007-07-05 14:55:00,10.87,10.88,10.86,10.86,15200.0,10.7737,10.7836,10.7638,10.7638,15200.0
2007-07-05 15:00:00,10.86,10.88,10.85,10.87,25200.0,10.7638,10.7836,10.7539,10.7737,25200.0
2007-07-05 15:05:00,10.87,10.9,10.87,10.9,35200.0,10.7737,10.8035,10.7737,10.8035,35200.0
2007-07-05 15:10:00,10.89,10.93,10.88,10.92,116000.0,10.7936,10.8332,10.7836,10.8233,116000.0
2007-07-05 15:15:00,10.92,10.95,10.9,10.94,93200.0,10.8233,10.853,10.8035,10.8431,93200.0
2007-07-05 15:20:00,10.94,10.98,10.93,10.94,112400.0,10.8431,10.8828,10.8332,10.8431,112400.0
2007-07-05 15:25:00,10.94,10.96,10.93,10.95,114800.0,10.8431,10.8629,10.8332,10.853,114800.0
2007-07-05 15:30:00,10.95,10.95,10.94,10.94,114000.0,10.853,10.853,10.8431,10.8431,114000.0
2007-07-05 15:35:00,10.94,10.99,10.94,10.98,149600.0,10.8431,10.8927,10.8431,10.8828,149600.0
2007-07-05 15:40:00,10.98,10.98,10.96,10.97,50000.0,10.8828,10.8828,10.8629,10.8729,50000.0
2007-07-05 15:45:00,10.97,10.99,10.96,10.99,64800.0,10.8729,10.8927,10.8629,10.8927,64800.0
2007-07-05 15:50:00,10.99,11.01,10.97,10.97,78800.0,10.8927,10.9125,10.8729,10.8729,78800.0
2007-07-05 15:55:00,10.97,11.02,10.97,11.01,292800.0,10.8729,10.9224,10.8729,10.9125,292800.0
2007-07-06 09:30:00,11.05,11.05,11.0,11.02,41200.0,10.9521,10.9521,10.9026,10.9224,41200.0
2007-07-06 09:35:00,11.0,11.03,11.0,11.02,16400.0,10.9026,10.9323,10.9026,10.9224,16400.0
2007-07-06 09:40:00,11.02,11.02,10.99,10.99,49200.0,10.9224,10.9224,10.8927,10.8927,49200.0
2007-07-06 09:45:00,10.99,11.03,10.97,11.0,88800.0,10.8927,10.9323,10.8729,10.9026,88800.0
2007-07-06 09:50:00,10.99,11.0,10.98,10.99,34000.0,10.8927,10.9026,10.8828,10.8927,34000.0
2007-07-06 09:55:00,10.99,11.0,10.99,10.99,36800.0,10.8927,10.9026,10.8927,10.8927,36800.0
2007-07-06 10:00:00,10.99,11.01,10.98,10.99,64400.0,10.8927,10.9125,10.8828,10.8927,64400.0
2007-07-06 10:05:00,10.99,11.02,10.98,11.0,32400.0,10.8927,10.9224,10.8828,10.9026,32400.0
2007-07-06 10:10:00,11.01,11.02,11.0,11.0,50400.0,10.9125,10.9224,10.9026,10.9026,50400.0
2007-07-06 10:15:00,11.0,11.03,10.99,11.03,22400.0,10.9026,10.9323,10.8927,10.9323,22400.0
2007-07-06 10:20:00,11.02,11.03,11.0,11.02,96000.0,10.9224,10.9323,10.9026,10.9224,96000.0
2007-07-06 10:25:00,11.02,11.02,10.99,11.01,23200.0,10.9224,10.9224,10.8927,10.9125,23200.0
2007-07-06 10:30:00,11.0,11.03,11.0,11.01,16000.0,10.9026,10.9323,10.9026,10.9125,16000.0
2007-07-06 10:35:00,11.01,11.02,11.01,11.01,25200.0,10.9125,10.9224,10.9125,10.9125,25200.0
2007-07-06 10:40:00,11.02,11.02,11.0,11.01,16400.0,10.9224,10.9224,10.9026,10.9125,16400.0
2007-07-06 10:45:00,11.01,11.02,11.01,11.01,7600.0,10.9125,10.9224,10.9125,10.9125,7600.0
2007-07-06 10:50:00,11.02,11.02,11.02,11.02,3600.0,10.9224,10.9224,10.9224,10.9224,3600.0
2007-07-06 10:55:00,11.02,11.02,11.0,11.01,31200.0,10.9224,10.9224,10.9026,10.9125,31200.0
2007-07-06 11:00:00,11.02,11.05,11.01,11.05,24000.0,10.9224,10.9521,10.9125,10.9521,24000.0
2007-07-06 11:05:00,11.05,11.08,11.04,11.06,32800.0,10.9521,10.9819,10.9422,10.9621,32800.0
2007-07-06 11:10:00,11.07,11.09,11.07,11.08,19600.0,10.972,10.9918,10.972,10.9819,19600.0
2007-07-06 11:15:00,11.09,11.11,11.09,11.1,40400.0,10.9918,11.0116,10.9918,11.0017,40400.0
2007-07-06 11:20:00,11.1,11.1,11.08,11.09,13200.0,11.0017,11.0017,10.9819,10.9918,13200.0
2007-07-06 11:25:00,11.09,11.1,11.09,11.1,78800.0,10.9918,11.0017,10.9918,11.0017,78800.0
2007-07-06 11:30:00,11.1,11.11,11.1,11.11,25600.0,11.0017,11.0116,11.0017,11.0116,25600.0
2007-07-06 11:35:00,11.11,11.11,11.09,11.09,47200.0,11.0116,11.0116,10.9918,10.9918,47200.0
2007-07-06 11:40:00,11.09,11.14,11.08,11.13,83200.0,10.9918,11.0413,10.9819,11.0314,83200.0
2007-07-06 11:45:00,11.12,11.13,11.12,11.12,22800.0,11.0215,11.0314,11.0215,11.0215,22800.0
2007-07-06 11:50:00,11.12,11.12,11.09,11.09,10800.0,11.0215,11.0215,10.9918,10.9918,10800.0
2007-07-06 11:55:00,11.09,11.13,11.09,11.12,39600.0,10.9918,11.0314,10.9918,11.0215,39600.0
2007-07-06 12:00:00,11.12,11.13,11.12,11.12,24800.0,11.0215,11.0314,11.0215,11.0215,24800.0
2007-07-06 12:05:00,11.12,11.12,11.12,11.12,12000.0,11.0215,11.0215,11.0215,11.0215,12000.0
2007-07-06 12:10:00,11.11,11.11,11.09,11.09,20000.0,11.0116,11.0116,10.9918,10.9918,20000.0
2007-07-06 12:15:00,11.09,11.12,11.09,11.11,24800.0,10.9918,11.0215,10.9918,11.0116,24800.0
2007-07-06 12:20:00,11.11,11.11,11.09,11.09,12000.0,11.0116,11.0116,10.9918,10.9918,12000.0
2007-07-06 12:25:00,11.09,11.1,11.07,11.07,16800.0,10.9918,11.0017,10.972,10.972,16800.0
2007-07-06 12:30:00,11.07,11.08,11.06,11.08,15200.0,10.972,10.9819,10.9621,10.9819,15200.0
2007-07-06 12:35:00,11.06,11.11,11.06,11.1,26400.0,10.9621,11.0116,10.9621,11.0017,26400.0
2007-07-06 12:40:00,11.11,11.11,11.09,11.11,20000.0,11.0116,11.0116,10.9918,11.0116,20000.0
2007-07-06 12:45:00,11.1,11.11,11.1,11.11,19200.0,11.0017,11.0116,11.0017,11.0116,19200.0
2007-07-06 12:50:00,11.1,11.1,11.1,11.1,13600.0,11.0017,11.0017,11.0017,11.0017,13600.0
2007-07-06 12:55:00,11.08,11.09,11.08,11.08,19600.0,10.9819,10.9918,10.9819,10.9819,19600.0
2007-07-06 13:00:00,11.08,11.1,11.08,11.09,22000.0,10.9819,11.0017,10.9819,10.9918,22000.0
2007-07-06 13:05:00,11.09,11.09,11.06,11.07,54800.0,10.9918,10.9918,10.9621,10.972,54800.0
2007-07-06 13:10:00,11.07,11.08,11.06,11.08,84400.0,10.972,10.9819,10.9621,10.9819,84400.0
2007-07-06 13:15:00,11.09,11.09,11.06,11.06,88000.0,10.9918,10.9918,10.9621,10.9621,88000.0
2007-07-06 13:20:00,11.07,11.08,11.06,11.08,36800.0,10.972,10.9819,10.9621,10.9819,36800.0
2007-07-06 13:25:00,11.07,11.08,11.06,11.06,32400.0,10.972,10.9819,10.9621,10.9621,32400.0
2007-07-06 13:30:00,11.07,11.08,11.06,11.08,56800.0,10.972,10.9819,10.9621,10.9819,56800.0
2007-07-06 13:35:00,11.07,11.08,11.07,11.08,44800.0,10.972,10.9819,10.972,10.9819,44800.0
2007-07-06 13:40:00,11.08,11.09,11.06,11.08,80000.0,10.9819,10.9918,10.9621,10.9819,80000.0
2007-07-06 13:45:00,11.08,11.08,11.07,11.08,71600.0,10.9819,10.9819,10.972,10.9819,71600.0
2007-07-06 13:50:00,11.08,11.08,11.07,11.08,24800.0,10.9819,10.9819,10.972,10.9819,24800.0
2007-07-06 13:55:00,11.08,11.08,11.06,11.07,93200.0,10.9819,10.9819,10.9621,10.972,93200.0
2007-07-06 14:00:00,11.07,11.08,11.06,11.08,56000.0,10.972,10.9819,10.9621,10.9819,56000.0
2007-07-06 14:05:00,11.08,11.1,11.08,11.09,28000.0,10.9819,11.0017,10.9819,10.9918,28000.0
2007-07-06 14:10:00,11.1,11.1,11.1,11.1,7600.0,11.0017,11.0017,11.0017,11.0017,7600.0
2007-07-06 14:15:00,11.1,11.1,11.08,11.1,30000.0,11.0017,11.0017,10.9819,11.0017,30000.0
2007-07-06 14:20:00,11.09,11.12,11.09,11.12,14800.0,10.9918,11.0215,10.9918,11.0215,14800.0
2007-07-06 14:25:00,11.12,11.12,11.1,11.1,20800.0,11.0215,11.0215,11.0017,11.0017,20800.0
2007-07-06 14:30:00,11.1,11.11,11.1,11.11,67200.0,11.0017,11.0116,11.0017,11.0116,67200.0
2007-07-06 14:35:00,11.11,11.13,11.11,11.13,18800.0,11.0116,11.0314,11.0116,11.0314,18800.0
2007-07-06 14:40:00,11.13,11.13,11.11,11.13,17200.0,11.0314,11.0314,11.0116,11.0314,17200.0
2007-07-06 14:45:00,11.13,11.15,11.13,11.15,36800.0,11.0314,11.0513,11.0314,11.0513,36800.0
2007-07-06 14:50:00,11.14,11.14,11.12,11.12,22400.0,11.0413,11.0413,11.0215,11.0215,22400.0
2007-07-06 14:55:00,11.12,11.14,11.12,11.14,25200.0,11.0215,11.0413,11.0215,11.0413,25200.0
2007-07-06 15:00:00,11.15,11.16,11.15,11.15,19600.0,11.0513,11.0612,11.0513,11.0513,19600.0
2007-07-06 15:05:00,11.15,11.16,11.15,11.16,39200.0,11.0513,11.0612,11.0513,11.0612,39200.0
2007-07-06 15:10:00,11.15,11.16,11.15,11.15,30800.0,11.0513,11.0612,11.0513,11.0513,30800.0
2007-07-06 15:15:00,11.15,11.17,11.15,11.17,48400.0,11.0513,11.0711,11.0513,11.0711,48400.0
2007-07-06 15:20:00,11.17,11.17,11.15,11.15,40800.0,11.0711,11.0711,11.0513,11.0513,40800.0
2007-07-06 15:25:00,11.16,11.19,11.15,11.18,57200.0,11.0612,11.0909,11.0513,11.081,57200.0
2007-07-06 15:30:00,11.18,11.19,11.16,11.18,58000.0,11.081,11.0909,11.0612,11.081,58000.0
2007-07-06 15:35:00,11.18,11.19,11.16,11.16,62800.0,11.081,11.0909,11.0612,11.0612,62800.0
2007-07-06 15:40:00,11.17,11.19,11.16,11.17,68400.0,11.0711,11.0909,11.0612,11.0711,68400.0
2007-07-06 15:45:00,11.17,11.18,11.16,11.17,83200.0,11.0711,11.081,11.0612,11.0711,83200.0
2007-07-06 15:50:00,11.16,11.17,11.14,11.17,192000.0,11.0612,11.0711,11.0413,11.0711,192000.0
2007-07-06 15:55:00,11.17,11.18,11.13,11.15,102000.0,11.0711,11.081,11.0314,11.0513,102000.0
2007-07-09 09:30:00,11.1,11.1,11.01,11.09,52800.0,11.0017,11.0017,10.9125,10.9918,52800.0
2007-07-09 09:35:00,11.08,11.14,11.08,11.13,46800.0,10.9819,11.0413,10.9819,11.0314,46800.0
2007-07-09 09:40:00,11.13,11.15,11.08,11.1,75600.0,11.0314,11.0513,10.9819,11.0017,75600.0
2007-07-09 09:45:00,11.09,11.13,11.08,11.13,57200.0,10.9918,11.0314,10.9819,11.0314,57200.0
2007-07-09 09:50:00,11.13,11.13,11.08,11.09,27200.0,11.0314,11.0314,10.9819,10.9918,27200.0
2007-07-09 09:55:00,11.09,11.1,11.08,11.09,22400.0,10.9918,11.0017,10.9819,10.9918,22400.0
2007-07-09 10:00:00,11.09,11.12,11.08,11.1,34400.0,10.9918,11.0215,10.9819,11.0017,34400.0
2007-07-09 10:05:00,11.11,11.13,11.1,11.11,40400.0,11.0116,11.0314,11.0017,11.0116,40400.0
2007-07-09 10:10:00,11.11,11.17,11.1,11.17,67200.0,11.0116,11.0711,11.0017,11.0711,67200.0
2007-07-09 10:15:00,11.18,11.21,11.17,11.2,139600.0,11.081,11.1107,11.0711,11.1008,139600.0
2007-07-09 10:20:00,11.2,11.2,11.17,11.18,54800.0,11.1008,11.1008,11.0711,11.081,54800.0
2007-07-09 10:25:00,11.18,11.18,11.14,11.14,64000.0,11.081,11.081,11.0413,11.0413,64000.0
2007-07-09 10:30:00,11.14,11.15,11.13,11.15,23600.0,11.0413,11.0513,11.0314,11.0513,23600.0
2007-07-09 10:35:00,11.15,11.15,11.1,11.11,34800.0,11.0513,11.0513,11.0017,11.0116,34800.0
2007-07-09 10:40:00,11.1,11.11,11.09,11.1,23200.0,11.0017,11.0116,10.9918,11.0017,23200.0
2007-07-09 10:45:00,11.1,11.1,11.08,11.1,34000.0,11.0017,11.0017,10.9819,11.0017,34000.0
2007-07-09 10:50:00,11.1,11.1,11.08,11.08,32000.0,11.0017,11.0017,10.9819,10.9819,32000.0
2007-07-09 10:55:00,11.08,11.09,11.08,11.08,17200.0,10.9819,10.9918,10.9819,10.9819,17200.0
2007-07-09 11:00:00,11.08,11.12,11.08,11.08,37200.0,10.9819,11.0215,10.9819,10.9819,37200.0
2007-07-09 11:05:00,11.09,11.19,11.09,11.15,156800.0,10.9918,11.0909,10.9918,11.0513,156800.0
2007-07-09 11:10:00,11.15,11.15,11.15,11.15,11200.0,11.0513,11.0513,11.0513,11.0513,11200.0
2007-07-09 11:15:00,11.16,11.16,11.15,11.15,24400.0,11.0612,11.0612,11.0513,11.0513,24400.0
2007-07-09 11:20:00,11.15,11.15,11.12,11.13,140800.0,11.0513,11.0513,11.0215,11.0314,140800.0
2007-07-09 11:25:00,11.13,11.18,11.13,11.18,28000.0,11.0314,11.081,11.0314,11.081,28000.0
2007-07-09 11:30:00,11.17,11.2,11.16,11.19,41600.0,11.0711,11.1008,11.0612,11.0909,41600.0
2007-07-09 11:35:00,11.19,11.2,11.18,11.18,22000.0,11.0909,11.1008,11.081,11.081,22000.0
2007-07-09 11:40:00,11.18,11.2,11.17,11.2,25600.0,11.081,11.1008,11.0711,11.1008,25600.0
2007-07-09 11:45:00,11.2,11.2,11.15,11.15,171600.0,11.1008,11.1008,11.0513,11.0513,171600.0
2007-07-09 11:50:00,11.16,11.17,11.14,11.14,17600.0,11.0612,11.0711,11.0413,11.0413,17600.0
2007-07-09 11:55:00,11.15,11.15,11.12,11.12,19200.0,11.0513,11.0513,11.0215,11.0215,19200.0
2007-07-09 12:00:00,11.12,11.14,11.12,11.12,20800.0,11.0215,11.0413,11.0215,11.0215,20800.0
2007-07-09 12:05:00,11.13,11.13,11.1,11.13,58800.0,11.0314,11.0314,11.0017,11.0314,58800.0
2007-07-09 12:10:00,11.13,11.13,11.11,11.12,20800.0,11.0314,11.0314,11.0116,11.0215,20800.0
2007-07-09 12:15:00,11.11,11.15,11.11,11.15,38800.0,11.0116,11.0513,11.0116,11.0513,38800.0
2007-07-09 12:20:00,11.14,11.15,11.14,11.15,28800.0,11.0413,11.0513,11.0413,11.0513,28800.0
2007-07-09 12:25:00,11.15,11.15,11.12,11.13,3600.0,11.0513,11.0513,11.0215,11.0314,3600.0
2007-07-09 12:30:00,11.12,11.13,11.12,11.13,35600.0,11.0215,11.0314,11.0215,11.0314,35600.0
2007-07-09 12:35:00,11.13,11.13,11.12,11.12,21600.0,11.0314,11.0314,11.0215,11.0215,21600.0
2007-07-09 12:40:00,11.13,11.13,11.12,11.12,10400.0,11.0314,11.0314,11.0215,11.0215,10400.0
2007-07-09 12:45:00,11.12,11.13,11.12,11.12,11200.0,11.0215,11.0314,11.0215,11.0215,11200.0
2007-07-09 12:50:00,11.11,11.12,11.11,11.11,18000.0,11.0116,11.0215,11.0116,11.0116,18000.0
2007-07-09 12:55:00,11.11,11.11,11.1,11.1,13600.0,11.0116,11.0116,11.0017,11.0017,13600.0
2007-07-09 13:00:00,11.1,11.11,11.08,11.1,80800.0,11.0017,11.0116,10.9819,11.0017,80800.0
2007-07-09 13:05:00,11.1,11.12,11.08,11.1,48800.0,11.0017,11.0215,10.9819,11.0017,48800.0
2007-07-09 13:10:00,11.1,11.13,11.1,11.12,16000.0,11.0017,11.0314,11.0017,11.0215,16000.0
2007-07-09 13:15:00,11.12,11.12,11.12,11.12,6800.0,11.0215,11.0215,11.0215,11.0215,6800.0
2007-07-09 13:20:00,11.12,11.13,11.1,11.12,20800.0,11.0215,11.0314,11.0017,11.0215,20800.0
2007-07-09 13:25:00,11.12,11.13,11.1,11.11,46400.0,11.0215,11.0314,11.0017,11.0116,46400.0
2007-07-09 13:30:00,11.1,11.12,11.1,11.12,18400.0,11.0017,11.0215,11.0017,11.0215,18400.0
2007-07-09 13:35:00,11.11,11.13,11.11,11.13,13600.0,11.0116,11.0314,11.0116,11.0314,13600.0
2007-07-09 13:40:00,11.13,11.13,11.12,11.13,12800.0,11.0314,11.0314,11.0215,11.0314,12800.0
2007-07-09 13:45:00,11.11,11.13,11.11,11.12,11600.0,11.0116,11.0314,11.0116,11.0215,11600.0
2007-07-09 13:50:00,11.12,11.13,11.12,11.12,9600.0,11.0215,11.0314,11.0215,11.0215,9600.0
2007-07-09 13:55:00,11.12,11.13,11.12,11.12,15600.0,11.0215,11.0314,11.0215,11.0215,15600.0
2007-07-09 14:00:00,11.13,11.13,11.11,11.12,30800.0,11.0314,11.0314,11.0116,11.0215,30800.0
2007-07-09 14:05:00,11.12,11.13,11.11,11.12,20800.0,11.0215,11.0314,11.0116,11.0215,20800.0
2007-07-09 14:10:00,11.12,11.13,11.12,11.12,28000.0,11.0215,11.0314,11.0215,11.0215,28000.0
2007-07-09 14:15:00,11.13,11.13,11.11,11.13,40000.0,11.0314,11.0314,11.0116,11.0314,40000.0
2007-07-09 14:20:00,11.12,11.13,11.12,11.12,6800.0,11.0215,11.0314,11.0215,11.0215,6800.0
2007-07-09 14:25:00,11.12,11.13,11.11,11.11,64800.0,11.0215,11.0314,11.0116,11.0116,64800.0
2007-07-09 14:30:00,11.12,11.13,11.11,11.13,28400.0,11.0215,11.0314,11.0116,11.0314,28400.0
2007-07-09 14:35:00,11.12,11.13,11.12,11.12,6000.0,11.0215,11.0314,11.0215,11.0215,6000.0
2007-07-09 14:40:00,11.12,11.13,11.12,11.13,21200.0,11.0215,11.0314,11.0215,11.0314,21200.0
2007-07-09 14:45:00,11.13,11.15,11.13,11.13,12800.0,11.0314,11.0513,11.0314,11.0314,12800.0
2007-07-09 14:50:00,11.13,11.14,11.12,11.14,23200.0,11.0314,11.0413,11.0215,11.0413,23200.0
2007-07-09 14:55:00,11.14,11.15,11.13,11.14,24800.0,11.0413,11.0513,11.0314,11.0413,24800.0
2007-07-09 15:00:00,11.13,11.18,11.12,11.18,76400.0,11.0314,11.081,11.0215,11.081,76400.0
2007-07-09 15:05:00,11.18,11.18,11.15,11.18,44000.0,11.081,11.081,11.0513,11.081,44000.0
2007-07-09 15:10:00,11.18,11.19,11.15,11.18,87200.0,11.081,11.0909,11.0513,11.081,87200.0
2007-07-09 15:15:00,11.18,11.2,11.15,11.18,60400.0,11.081,11.1008,11.0513,11.081,60400.0
2007-07-09 15:20:00,11.18,11.18,11.15,11.15,103600.0,11.081,11.081,11.0513,11.0513,103600.0
2007-07-09 15:25:00,11.16,11.18,11.15,11.15,110000.0,11.0612,11.081,11.0513,11.0513,110000.0
2007-07-09 15:30:00,11.15,11.15,11.13,11.13,30000.0,11.0513,11.0513,11.0314,11.0314,30000.0
2007-07-09 15:35:00,11.13,11.14,11.12,11.12,69600.0,11.0314,11.0413,11.0215,11.0215,69600.0
2007-07-09 15:40:00,11.12,11.13,11.11,11.11,45600.0,11.0215,11.0314,11.0116,11.0116,45600.0
2007-07-09 15:45:00,11.11,11.12,11.09,11.1,155200.0,11.0116,11.0215,10.9918,11.0017,155200.0
2007-07-09 15:50:00,11.1,11.13,11.1,11.12,85600.0,11.0017,11.0314,11.0017,11.0215,85600.0
2007-07-09 15:55:00,11.12,11.13,11.09,11.13,56400.0,11.0215,11.0314,10.9918,11.0314,56400.0
2007-07-10 09:30:00,11.03,11.08,11.0,11.0,125200.0,10.9323,10.9819,10.9026,10.9026,125200.0
2007-07-10 09:35:00,11.0,11.08,10.94,11.04,292000.0,10.9026,10.9819,10.8431,10.9422,292000.0
2007-07-10 09:40:00,11.02,11.04,11.01,11.01,91200.0,10.9224,10.9422,10.9125,10.9125,91200.0
2007-07-10 09:45:00,11.01,11.06,11.0,11.04,182800.0,10.9125,10.9621,10.9026,10.9422,182800.0
2007-07-10 09:50:00,11.06,11.06,11.03,11.03,46800.0,10.9621,10.9621,10.9323,10.9323,46800.0
2007-07-10 09:55:00,11.03,11.06,11.03,11.04,82400.0,10.9323,10.9621,10.9323,10.9422,82400.0
2007-07-10 10:00:00,11.04,11.06,11.01,11.02,93200.0,10.9422,10.9621,10.9125,10.9224,93200.0
2007-07-10 10:05:00,11.02,11.05,10.99,11.05,154800.0,10.9224,10.9521,10.8927,10.9521,154800.0
2007-07-10 10:10:00,11.05,11.05,11.04,11.04,48400.0,10.9521,10.9521,10.9422,10.9422,48400.0
2007-07-10 10:15:00,11.04,11.04,11.0,11.0,48800.0,10.9422,10.9422,10.9026,10.9026,48800.0
2007-07-10 10:20:00,11.0,11.02,11.0,11.02,75200.0,10.9026,10.9224,10.9026,10.9224,75200.0
2007-07-10 10:25:00,11.02,11.02,11.0,11.01,26800.0,10.9224,10.9224,10.9026,10.9125,26800.0
2007-07-10 10:30:00,11.0,11.01,10.98,11.01,190000.0,10.9026,10.9125,10.8828,10.9125,190000.0
2007-07-10 10:35:00,11.01,11.05,11.0,11.03,97600.0,10.9125,10.9521,10.9026,10.9323,97600.0
2007-07-10 10:40:00,11.03,11.03,11.0,11.02,54000.0,10.9323,10.9323,10.9026,10.9224,54000.0
2007-07-10 10:45:00,11.02,11.02,11.0,11.0,61200.0,10.9224,10.9224,10.9026,10.9026,61200.0
2007-07-10 10:50:00,11.01,11.01,11.0,11.0,21600.0,10.9125,10.9125,10.9026,10.9026,21600.0
2007-07-10 10:55:00,11.01,11.01,10.99,11.0,110800.0,10.9125,10.9125,10.8927,10.9026,110800.0
2007-07-10 11:00:00,10.99,11.02,10.99,11.01,49200.0,10.8927,10.9224,10.8927,10.9125,49200.0
2007-07-10 11:05:00,11.01,11.02,11.0,11.01,60800.0,10.9125,10.9224,10.9026,10.9125,60800.0
2007-07-10 11:10:00,11.01,11.02,10.99,11.02,36800.0,10.9125,10.9224,10.8927,10.9224,36800.0
2007-07-10 11:15:00,11.02,11.03,11.01,11.02,36400.0,10.9224,10.9323,10.9125,10.9224,36400.0
2007-07-10 11:20:00,11.02,11.02,10.99,10.99,36000.0,10.9224,10.9224,10.8927,10.8927,36000.0
2007-07-10 11:25:00,10.99,11.01,10.97,11.0,98400.0,10.8927,10.9125,10.8729,10.9026,98400.0
2007-07-10 11:30:00,11.0,11.01,10.99,11.01,40400.0,10.9026,10.9125,10.8927,10.9125,40400.0
2007-07-10 11:35:00,11.0,11.02,10.99,11.02,59600.0,10.9026,10.9224,10.8927,10.9224,59600.0
2007-07-10 11:40:00,11.01,11.02,11.0,11.01,51200.0,10.9125,10.9224,10.9026,10.9125,51200.0
2007-07-10 11:45:00,11.02,11.02,11.01,11.02,42000.0,10.9224,10.9224,10.9125,10.9224,42000.0
2007-07-10 11:50:00,11.01,11.02,10.99,10.99,27600.0,10.9125,10.9224,10.8927,10.8927,27600.0
2007-07-10 11:55:00,10.99,11.03,10.98,11.03,51200.0,10.8927,10.9323,10.8828,10.9323,51200.0
2007-07-10 12:00:00,11.02,11.02,10.99,11.0,55600.0,10.9224,10.9224,10.8927,10.9026,55600.0
2007-07-10 12:05:00,11.0,11.01,10.98,10.99,32800.0,10.9026,10.9125,10.8828,10.8927,32800.0
2007-07-10 12:10:00,10.99,10.99,10.97,10.98,57600.0,10.8927,10.8927,10.8729,10.8828,57600.0
2007-07-10 12:15:00,10.98,11.0,10.97,10.99,133600.0,10.8828,10.9026,10.8729,10.8927,133600.0
2007-07-10 12:20:00,10.98,10.99,10.95,10.97,39200.0,10.8828,10.8927,10.853,10.8729,39200.0
2007-07-10 12:25:00,10.96,10.97,10.96,10.96,26800.0,10.8629,10.8729,10.8629,10.8629,26800.0
2007-07-10 12:30:00,10.96,10.96,10.88,10.9,100000.0,10.8629,10.8629,10.7836,10.8035,100000.0
2007-07-10 12:35:00,10.9,10.94,10.89,10.92,61600.0,10.8035,10.8431,10.7936,10.8233,61600.0
2007-07-10 12:40:00,10.92,10.92,10.9,10.9,30000.0,10.8233,10.8233,10.8035,10.8035,30000.0
2007-07-10 12:45:00,10.9,10.9,10.88,10.89,104800.0,10.8035,10.8035,10.7836,10.7936,104800.0
2007-07-10 12:50:00,10.89,10.9,10.88,10.9,36400.0,10.7936,10.8035,10.7836,10.8035,36400.0
2007-07-10 12:55:00,10.89,10.9,10.88,10.88,62000.0,10.7936,10.8035,10.7836,10.7836,62000.0
2007-07-10 13:00:00,10.88,10.88,10.87,10.87,106800.0,10.7836,10.7836,10.7737,10.7737,106800.0
2007-07-10 13:05:00,10.87,10.87,10.85,10.85,54800.0,10.7737,10.7737,10.7539,10.7539,54800.0
2007-07-10 13:10:00,10.85,10.88,10.83,10.87,62400.0,10.7539,10.7836,10.7341,10.7737,62400.0
2007-07-10 13:15:00,10.86,10.86,10.81,10.81,48800.0,10.7638,10.7638,10.7143,10.7143,48800.0
2007-07-10 13:20:00,10.81,10.81,10.79,10.8,85600.0,10.7143,10.7143,10.6944,10.7044,85600.0
2007-07-10 13:25:00,10.79,10.79,10.75,10.77,108000.0,10.6944,10.6944,10.6548,10.6746,108000.0
2007-07-10 13:30:00,10.78,10.81,10.77,10.81,50400.0,10.6845,10.7143,10.6746,10.7143,50400.0
2007-07-10 13:35:00,10.81,10.82,10.8,10.8,63600.0,10.7143,10.7242,10.7044,10.7044,63600.0
2007-07-10 13:40:00,10.8,10.82,10.78,10.82,69600.0,10.7044,10.7242,10.6845,10.7242,69600.0
2007-07-10 13:45:00,10.81,10.81,10.77,10.81,99200.0,10.7143,10.7143,10.6746,10.7143,99200.0
2007-07-10 13:50:00,10.81,10.85,10.8,10.83,418800.0,10.7143,10.7539,10.7044,10.7341,418800.0
2007-07-10 13:55:00,10.83,10.86,10.83,10.86,55200.0,10.7341,10.7638,10.7341,10.7638,55200.0
2007-07-10 14:00:00,10.86,10.88,10.84,10.86,118000.0,10.7638,10.7836,10.744,10.7638,118000.0
2007-07-10 14:05:00,10.86,10.9,10.86,10.86,85600.0,10.7638,10.8035,10.7638,10.7638,85600.0
2007-07-10 14:10:00,10.86,10.88,10.83,10.87,60400.0,10.7638,10.7836,10.7341,10.7737,60400.0
2007-07-10 14:15:00,10.88,10.91,10.87,10.9,44400.0,10.7836,10.8134,10.7737,10.8035,44400.0
2007-07-10 14:20:00,10.9,10.92,10.81,10.88,113200.0,10.8035,10.8233,10.7143,10.7836,113200.0
2007-07-10 14:25:00,10.88,10.88,10.81,10.81,118800.0,10.7836,10.7836,10.7143,10.7143,118800.0
2007-07-10 14:30:00,10.81,10.82,10.78,10.8,188800.0,10.7143,10.7242,10.6845,10.7044,188800.0
2007-07-10 14:35:00,10.8,10.81,10.77,10.77,55600.0,10.7044,10.7143,10.6746,10.6746,55600.0
2007-07-10 14:40:00,10.78,10.82,10.77,10.81,98000.0,10.6845,10.7242,10.6746,10.7143,98000.0
2007-07-10 14:45:00,10.81,10.81,10.77,10.77,53200.0,10.7143,10.7143,10.6746,10.6746,53200.0
2007-07-10 14:50:00,10.77,10.8,10.76,10.79,65200.0,10.6746,10.7044,10.6647,10.6944,65200.0
2007-07-10 14:55:00,10.8,10.8,10.78,10.78,76000.0,10.7044,10.7044,10.6845,10.6845,76000.0
2007-07-10 15:00:00,10.78,10.78,10.77,10.78,91200.0,10.6845,10.6845,10.6746,10.6845,91200.0
2007-07-10 15:05:00,10.78,10.81,10.77,10.81,96800.0,10.6845,10.7143,10.6746,10.7143,96800.0
2007-07-10 15:10:00,10.81,10.81,10.79,10.79,50400.0,10.7143,10.7143,10.6944,10.6944,50400.0
2007-07-10 15:15:00,10.79,10.82,10.79,10.8,82000.0,10.6944,10.7242,10.6944,10.7044,82000.0
2007-07-10 15:20:00,10.8,10.8,10.79,10.8,56000.0,10.7044,10.7044,10.6944,10.7044,56000.0
2007-07-10 15:25:00,10.79,10.8,10.78,10.79,80400.0,10.6944,10.7044,10.6845,10.6944,80400.0
2007-07-10 15:30:00,10.78,10.79,10.76,10.76,81600.0,10.6845,10.6944,10.6647,10.6647,81600.0
2007-07-10 15:35:00,10.77,10.78,10.76,10.78,112000.0,10.6746,10.6845,10.6647,10.6845,112000.0
2007-07-10 15:40:00,10.78,10.78,10.75,10.77,152000.0,10.6845,10.6845,10.6548,10.6746,152000.0
2007-07-10 15:45:00,10.77,10.81,10.77,10.79,127600.0,10.6746,10.7143,10.6746,10.6944,127600.0
2007-07-10 15:50:00,10.79,10.83,10.78,10.83,264000.0,10.6944,10.7341,10.6845,10.7341,264000.0
2007-07-10 15:55:00,10.83,10.88,10.83,10.85,329600.0,10.7341,10.7836,10.7341,10.7539,329600.0
2007-07-11 09:30:00,10.69,10.75,10.67,10.7,190000.0,10.5953,10.6548,10.5755,10.6052,190000.0
2007-07-11 09:35:00,10.68,10.72,10.66,10.68,108400.0,10.5854,10.6251,10.5656,10.5854,108400.0
2007-07-11 09:40:00,10.67,10.7,10.66,10.67,60400.0,10.5755,10.6052,10.5656,10.5755,60400.0
2007-07-11 09:45:00,10.67,10.68,10.61,10.63,290000.0,10.5755,10.5854,10.516,10.5359,290000.0
2007-07-11 09:50:00,10.62,10.62,10.47,10.48,332400.0,10.526,10.526,10.3773,10.3872,332400.0
2007-07-11 09:55:00,10.49,10.59,10.46,10.56,387600.0,10.3971,10.4962,10.3674,10.4665,387600.0
2007-07-11 10:00:00,10.56,10.57,10.46,10.56,314000.0,10.4665,10.4764,10.3674,10.4665,314000.0
2007-07-11 10:05:00,10.56,10.59,10.55,10.59,164000.0,10.4665,10.4962,10.4566,10.4962,164000.0
2007-07-11 10:10:00,10.59,10.64,10.59,10.64,112000.0,10.4962,10.5458,10.4962,10.5458,112000.0
2007-07-11 10:15:00,10.65,10.67,10.65,10.67,42000.0,10.5557,10.5755,10.5557,10.5755,42000.0
2007-07-11 10:20:00,10.67,10.67,10.63,10.63,59200.0,10.5755,10.5755,10.5359,10.5359,59200.0
2007-07-11 10:25:00,10.63,10.64,10.62,10.63,88800.0,10.5359,10.5458,10.526,10.5359,88800.0
2007-07-11 10:30:00,10.63,10.65,10.63,10.63,120000.0,10.5359,10.5557,10.5359,10.5359,120000.0
2007-07-11 10:35:00,10.63,10.65,10.63,10.63,41200.0,10.5359,10.5557,10.5359,10.5359,41200.0
2007-07-11 10:40:00,10.63,10.64,10.62,10.64,146400.0,10.5359,10.5458,10.526,10.5458,146400.0
2007-07-11 10:45:00,10.64,10.64,10.63,10.63,48800.0,10.5458,10.5458,10.5359,10.5359,48800.0
2007-07-11 10:50:00,10.63,10.7,10.63,10.7,75200.0,10.5359,10.6052,10.5359,10.6052,75200.0
2007-07-11 10:55:00,10.7,10.7,10.69,10.69,49600.0,10.6052,10.6052,10.5953,10.5953,49600.0
2007-07-11 11:00:00,10.7,10.7,10.69,10.7,20800.0,10.6052,10.6052,10.5953,10.6052,20800.0
2007-07-11 11:05:00,10.7,10.71,10.69,10.69,32000.0,10.6052,10.6152,10.5953,10.5953,32000.0
2007-07-11 11:10:00,10.69,10.72,10.65,10.65,74800.0,10.5953,10.6251,10.5557,10.5557,74800.0
2007-07-11 11:15:00,10.63,10.67,10.63,10.67,34400.0,10.5359,10.5755,10.5359,10.5755,34400.0
2007-07-11 11:20:00,10.68,10.69,10.65,10.68,85600.0,10.5854,10.5953,10.5557,10.5854,85600.0
2007-07-11 11:25:00,10.68,10.7,10.67,10.69,124400.0,10.5854,10.6052,10.5755,10.5953,124400.0
2007-07-11 11:30:00,10.69,10.71,10.69,10.7,54000.0,10.5953,10.6152,10.5953,10.6052,54000.0
2007-07-11 11:35:00,10.71,10.71,10.7,10.7,52000.0,10.6152,10.6152,10.6052,10.6052,52000.0
2007-07-11 11:40:00,10.7,10.71,10.68,10.69,55600.0,10.6052,10.6152,10.5854,10.5953,55600.0
2007-07-11 11:45:00,10.69,10.71,10.69,10.69,22400.0,10.5953,10.6152,10.5953,10.5953,22400.0
2007-07-11 11:50:00,10.69,10.69,10.65,10.65,48800.0,10.5953,10.5953,10.5557,10.5557,48800.0
2007-07-11 11:55:00,10.65,10.68,10.65,10.67,24400.0,10.5557,10.5854,10.5557,10.5755,24400.0
2007-07-11 12:00:00,10.68,10.69,10.68,10.68,30400.0,10.5854,10.5953,10.5854,10.5854,30400.0
2007-07-11 12:05:00,10.67,10.68,10.66,10.68,27600.0,10.5755,10.5854,10.5656,10.5854,27600.0
2007-07-11 12:10:00,10.66,10.7,10.66,10.68,22000.0,10.5656,10.6052,10.5656,10.5854,22000.0
2007-07-11 12:15:00,10.68,10.69,10.65,10.67,24800.0,10.5854,10.5953,10.5557,10.5755,24800.0
2007-07-11 12:20:00,10.66,10.68,10.66,10.68,24800.0,10.5656,10.5854,10.5656,10.5854,24800.0
2007-07-11 12:25:00,10.67,10.69,10.67,10.69,7600.0,10.5755,10.5953,10.5755,10.5953,7600.0
2007-07-11 12:30:00,10.68,10.7,10.67,10.7,40400.0,10.5854,10.6052,10.5755,10.6052,40400.0
2007-07-11 12:35:00,10.69,10.69,10.69,10.69,5600.0,10.5953,10.5953,10.5953,10.5953,5600.0
2007-07-11 12:40:00,10.69,10.72,10.68,10.72,49600.0,10.5953,10.6251,10.5854,10.6251,49600.0
2007-07-11 12:45:00,10.72,10.72,10.7,10.71,22400.0,10.6251,10.6251,10.6052,10.6152,22400.0
2007-07-11 12:50:00,10.71,10.74,10.71,10.74,89200.0,10.6152,10.6449,10.6152,10.6449,89200.0
2007-07-11 12:55:00,10.73,10.74,10.72,10.74,26400.0,10.635,10.6449,10.6251,10.6449,26400.0
2007-07-11 13:00:00,10.74,10.78,10.74,10.77,43600.0,10.6449,10.6845,10.6449,10.6746,43600.0
2007-07-11 13:05:00,10.77,10.77,10.75,10.76,64400.0,10.6746,10.6746,10.6548,10.6647,64400.0
2007-07-11 13:10:00,10.76,10.76,10.75,10.76,85200.0,10.6647,10.6647,10.6548,10.6647,85200.0
2007-07-11 13:15:00,10.77,10.77,10.76,10.76,22000.0,10.6746,10.6746,10.6647,10.6647,22000.0
2007-07-11 13:20:00,10.77,10.77,10.75,10.76,47600.0,10.6746,10.6746,10.6548,10.6647,47600.0
2007-07-11 13:25:00,10.76,10.77,10.75,10.76,37200.0,10.6647,10.6746,10.6548,10.6647,37200.0
2007-07-11 13:30:00,10.76,10.77,10.76,10.77,16800.0,10.6647,10.6746,10.6647,10.6746,16800.0
2007-07-11 13:35:00,10.77,10.78,10.75,10.78,96000.0,10.6746,10.6845,10.6548,10.6845,96000.0
2007-07-11 13:40:00,10.77,10.78,10.76,10.78,44000.0,10.6746,10.6845,10.6647,10.6845,44000.0
2007-07-11 13:45:00,10.77,10.79,10.77,10.78,17600.0,10.6746,10.6944,10.6746,10.6845,17600.0
2007-07-11 13:50:00,10.78,10.8,10.78,10.78,53200.0,10.6845,10.7044,10.6845,10.6845,53200.0
2007-07-11 13:55:00,10.79,10.81,10.78,10.79,140800.0,10.6944,10.7143,10.6845,10.6944,140800.0
2007-07-11 14:00:00,10.77,10.79,10.77,10.78,46400.0,10.6746,10.6944,10.6746,10.6845,46400.0
2007-07-11 14:05:00,10.78,10.79,10.78,10.79,115600.0,10.6845,10.6944,10.6845,10.6944,115600.0
2007-07-11 14:10:00,10.79,10.81,10.77,10.8,55600.0,10.6944,10.7143,10.6746,10.7044,55600.0
2007-07-11 14:15:00,10.8,10.84,10.79,10.84,39200.0,10.7044,10.744,10.6944,10.744,39200.0
2007-07-11 14:20:00,10.83,10.86,10.83,10.85,96000.0,10.7341,10.7638,10.7341,10.7539,96000.0
2007-07-11 14:25:00,10.85,10.89,10.85,10.88,148000.0,10.7539,10.7936,10.7539,10.7836,148000.0
2007-07-11 14:30:00,10.89,10.89,10.86,10.88,202400.0,10.7936,10.7936,10.7638,10.7836,202400.0
2007-07-11 14:35:00,10.88,10.88,10.86,10.86,28800.0,10.7836,10.7836,10.7638,10.7638,28800.0
2007-07-11 14:40:00,10.86,10.86,10.83,10.84,31600.0,10.7638,10.7638,10.7341,10.744,31600.0
2007-07-11 14:45:00,10.84,10.88,10.83,10.85,30800.0,10.744,10.7836,10.7341,10.7539,30800.0
2007-07-11 14:50:00,10.85,10.86,10.81,10.81,65600.0,10.7539,10.7638,10.7143,10.7143,65600.0
2007-07-11 14:55:00,10.82,10.83,10.81,10.81,38800.0,10.7242,10.7341,10.7143,10.7143,38800.0
2007-07-11 15:00:00,10.81,10.81,10.77,10.8,172400.0,10.7143,10.7143,10.6746,10.7044,172400.0
2007-07-11 15:05:00,10.79,10.81,10.79,10.8,48000.0,10.6944,10.7143,10.6944,10.7044,48000.0
2007-07-11 15:10:00,10.8,10.86,10.8,10.85,124800.0,10.7044,10.7638,10.7044,10.7539,124800.0
2007-07-11 15:15:00,10.84,10.85,10.83,10.85,39600.0,10.744,10.7539,10.7341,10.7539,39600.0
2007-07-11 15:20:00,10.85,10.88,10.84,10.87,107600.0,10.7539,10.7836,10.744,10.7737,107600.0
2007-07-11 15:25:00,10.88,10.88,10.85,10.86,37600.0,10.7836,10.7836,10.7539,10.7638,37600.0
2007-07-11 15:30:00,10.85,10.87,10.83,10.86,92800.0,10.7539,10.7737,10.7341,10.7638,92800.0
2007-07-11 15:35:00,10.86,10.86,10.81,10.81,67600.0,10.7638,10.7638,10.7143,10.7143,67600.0
2007-07-11 15:40:00,10.81,10.84,10.8,10.83,106400.0,10.7143,10.744,10.7044,10.7341,106400.0
2007-07-11 15:45:00,10.82,10.83,10.79,10.82,93600.0,10.7242,10.7341,10.6944,10.7242,93600.0
2007-07-11 15:50:00,10.81,10.82,10.77,10.77,178000.0,10.7143,10.7242,10.6746,10.6746,178000.0
2007-07-11 15:55:00,10.78,10.82,10.78,10.82,123600.0,10.6845,10.7242,10.6845,10.7242,123600.0
2007-07-12 09:30:00,10.88,10.95,10.87,10.95,58400.0,10.7836,10.853,10.7737,10.853,58400.0
2007-07-12 09:35:00,10.95,10.99,10.94,10.97,74400.0,10.853,10.8927,10.8431,10.8729,74400.0
2007-07-12 09:40:00,10.97,11.12,10.97,11.12,276000.0,10.8729,11.0215,10.8729,11.0215,276000.0
2007-07-12 09:45:00,11.12,11.15,11.11,11.12,170800.0,11.0215,11.0513,11.0116,11.0215,170800.0
2007-07-12 09:50:00,11.12,11.12,11.06,11.06,47200.0,11.0215,11.0215,10.9621,10.9621,47200.0
2007-07-12 09:55:00,11.06,11.08,10.97,10.99,88400.0,10.9621,10.9819,10.8729,10.8927,88400.0
2007-07-12 10:00:00,10.99,11.02,10.99,11.01,64800.0,10.8927,10.9224,10.8927,10.9125,64800.0
2007-07-12 10:05:00,11.01,11.03,11.0,11.01,25200.0,10.9125,10.9323,10.9026,10.9125,25200.0
2007-07-12 10:10:00,11.02,11.02,11.0,11.01,18800.0,10.9224,10.9224,10.9026,10.9125,18800.0
2007-07-12 10:15:00,11.0,11.02,10.99,10.99,24800.0,10.9026,10.9224,10.8927,10.8927,24800.0
2007-07-12 10:20:00,10.99,11.0,10.96,10.96,20400.0,10.8927,10.9026,10.8629,10.8629,20400.0
2007-07-12 10:25:00,10.96,11.0,10.96,11.0,35600.0,10.8629,10.9026,10.8629,10.9026,35600.0
2007-07-12 10:30:00,11.0,11.02,10.99,11.0,36400.0,10.9026,10.9224,10.8927,10.9026,36400.0
2007-07-12 10:35:00,11.0,11.01,10.99,11.0,108400.0,10.9026,10.9125,10.8927,10.9026,108400.0
2007-07-12 10:40:00,11.0,11.02,11.0,11.01,59600.0,10.9026,10.9224,10.9026,10.9125,59600.0
2007-07-12 10:45:00,11.01,11.03,11.01,11.02,28800.0,10.9125,10.9323,10.9125,10.9224,28800.0
2007-07-12 10:50:00,11.02,11.04,11.02,11.03,42800.0,10.9224,10.9422,10.9224,10.9323,42800.0
2007-07-12 10:55:00,11.03,11.05,11.02,11.05,44800.0,10.9323,10.9521,10.9224,10.9521,44800.0
2007-07-12 11:00:00,11.05,11.06,11.01,11.01,36000.0,10.9521,10.9621,10.9125,10.9125,36000.0
2007-07-12 11:05:00,11.01,11.02,11.01,11.02,29600.0,10.9125,10.9224,10.9125,10.9224,29600.0
2007-07-12 11:10:00,11.02,11.03,11.02,11.03,26400.0,10.9224,10.9323,10.9224,10.9323,26400.0
2007-07-12 11:15:00,11.03,11.05,11.03,11.05,18000.0,10.9323,10.9521,10.9323,10.9521,18000.0
2007-07-12 11:20:00,11.05,11.05,11.04,11.04,20800.0,10.9521,10.9521,10.9422,10.9422,20800.0
2007-07-12 11:25:00,11.03,11.06,11.02,11.05,46000.0,10.9323,10.9621,10.9224,10.9521,46000.0
2007-07-12 11:30:00,11.06,11.06,11.05,11.06,27200.0,10.9621,10.9621,10.9521,10.9621,27200.0
2007-07-12 11:35:00,11.06,11.09,11.06,11.09,94400.0,10.9621,10.9918,10.9621,10.9918,94400.0
2007-07-12 11:40:00,11.08,11.09,11.08,11.09,15200.0,10.9819,10.9918,10.9819,10.9918,15200.0
2007-07-12 11:45:00,11.08,11.09,11.08,11.09,23600.0,10.9819,10.9918,10.9819,10.9918,23600.0
2007-07-12 11:50:00,11.08,11.1,11.08,11.09,34400.0,10.9819,11.0017,10.9819,10.9918,34400.0
2007-07-12 11:55:00,11.09,11.1,11.09,11.1,40400.0,10.9918,11.0017,10.9918,11.0017,40400.0
2007-07-12 12:00:00,11.1,11.11,11.09,11.1,59600.0,11.0017,11.0116,10.9918,11.0017,59600.0
2007-07-12 12:05:00,11.1,11.1,11.1,11.1,13200.0,11.0017,11.0017,11.0017,11.0017,13200.0
2007-07-12 12:10:00,11.1,11.13,11.1,11.13,190800.0,11.0017,11.0314,11.0017,11.0314,190800.0
2007-07-12 12:15:00,11.13,11.14,11.13,11.13,21600.0,11.0314,11.0413,11.0314,11.0314,21600.0
2007-07-12 12:20:00,11.13,11.13,11.11,11.11,46800.0,11.0314,11.0314,11.0116,11.0116,46800.0
2007-07-12 12:25:00,11.11,11.11,11.1,11.11,24800.0,11.0116,11.0116,11.0017,11.0116,24800.0
2007-07-12 12:30:00,11.11,11.11,11.08,11.08,36400.0,11.0116,11.0116,10.9819,10.9819,36400.0
2007-07-12 12:35:00,11.07,11.07,11.06,11.07,15200.0,10.972,10.972,10.9621,10.972,15200.0
2007-07-12 12:40:00,11.06,11.08,11.06,11.07,20000.0,10.9621,10.9819,10.9621,10.972,20000.0
2007-07-12 12:45:00,11.06,11.06,11.01,11.02,28000.0,10.9621,10.9621,10.9125,10.9224,28000.0
2007-07-12 12:50:00,11.02,11.03,10.99,11.01,73200.0,10.9224,10.9323,10.8927,10.9125,73200.0
2007-07-12 12:55:00,11.01,11.01,11.01,11.01,1200.0,10.9125,10.9125,10.9125,10.9125,1200.0
2007-07-12 13:00:00,11.01,11.01,11.01,11.01,18000.0,10.9125,10.9125,10.9125,10.9125,18000.0
2007-07-12 13:05:00,11.01,11.01,11.0,11.0,11200.0,10.9125,10.9125,10.9026,10.9026,11200.0
2007-07-12 13:10:00,11.0,11.01,10.99,11.0,145600.0,10.9026,10.9125,10.8927,10.9026,145600.0
2007-07-12 13:15:00,11.0,11.01,11.0,11.0,48400.0,10.9026,10.9125,10.9026,10.9026,48400.0
2007-07-12 13:20:00,11.0,11.01,11.0,11.01,31200.0,10.9026,10.9125,10.9026,10.9125,31200.0
2007-07-12 13:25:00,11.01,11.02,11.01,11.02,19200.0,10.9125,10.9224,10.9125,10.9224,19200.0
2007-07-12 13:30:00,11.02,11.03,11.01,11.02,26800.0,10.9224,10.9323,10.9125,10.9224,26800.0
2007-07-12 13:35:00,11.02,11.03,11.01,11.02,23600.0,10.9224,10.9323,10.9125,10.9224,23600.0
2007-07-12 13:40:00,11.02,11.04,11.02,11.04,24000.0,10.9224,10.9422,10.9224,10.9422,24000.0
2007-07-12 13:45:00,11.04,11.04,11.03,11.03,8000.0,10.9422,10.9422,10.9323,10.9323,8000.0
2007-07-12 13:50:00,11.04,11.04,11.02,11.02,62400.0,10.9422,10.9422,10.9224,10.9224,62400.0
2007-07-12 13:55:00,11.02,11.03,11.01,11.03,14000.0,10.9224,10.9323,10.9125,10.9323,14000.0
2007-07-12 14:00:00,11.03,11.03,11.0,11.0,41200.0,10.9323,10.9323,10.9026,10.9026,41200.0
2007-07-12 14:05:00,11.0,11.02,10.99,11.01,139200.0,10.9026,10.9224,10.8927,10.9125,139200.0
2007-07-12 14:10:00,11.01,11.03,11.01,11.03,53600.0,10.9125,10.9323,10.9125,10.9323,53600.0
2007-07-12 14:15:00,11.03,11.03,11.01,11.01,35200.0,10.9323,10.9323,10.9125,10.9125,35200.0
2007-07-12 14:20:00,11.01,11.01,10.99,11.01,124000.0,10.9125,10.9125,10.8927,10.9125,124000.0
2007-07-12 14:25:00,11.01,11.02,11.0,11.01,107200.0,10.9125,10.9224,10.9026,10.9125,107200.0
2007-07-12 14:30:00,11.01,11.02,11.0,11.02,50400.0,10.9125,10.9224,10.9026,10.9224,50400.0
2007-07-12 14:35:00,11.02,11.02,11.02,11.02,78000.0,10.9224,10.9224,10.9224,10.9224,78000.0
2007-07-12 14:40:00,11.02,11.04,11.02,11.03,42000.0,10.9224,10.9422,10.9224,10.9323,42000.0
2007-07-12 14:45:00,11.03,11.03,11.01,11.01,72800.0,10.9323,10.9323,10.9125,10.9125,72800.0
2007-07-12 14:50:00,11.02,11.02,11.01,11.02,48400.0,10.9224,10.9224,10.9125,10.9224,48400.0
2007-07-12 14:55:00,11.02,11.06,11.02,11.06,68000.0,10.9224,10.9621,10.9224,10.9621,68000.0
2007-07-12 15:00:00,11.06,11.09,11.03,11.09,190800.0,10.9621,10.9918,10.9323,10.9918,190800.0
2007-07-12 15:05:00,11.08,11.12,11.08,11.08,76800.0,10.9819,11.0215,10.9819,10.9819,76800.0
2007-07-12 15:10:00,11.08,11.13,11.08,11.11,133200.0,10.9819,11.0314,10.9819,11.0116,133200.0
2007-07-12 15:15:00,11.11,11.12,11.1,11.1,134400.0,11.0116,11.0215,11.0017,11.0017,134400.0
2007-07-12 15:20:00,11.1,11.12,11.1,11.11,45200.0,11.0017,11.0215,11.0017,11.0116,45200.0
2007-07-12 15:25:00,11.11,11.13,11.11,11.13,46400.0,11.0116,11.0314,11.0116,11.0314,46400.0
2007-07-12 15:30:00,11.13,11.16,11.11,11.16,150800.0,11.0314,11.0612,11.0116,11.0612,150800.0
2007-07-12 15:35:00,11.16,11.18,11.15,11.18,121200.0,11.0612,11.081,11.0513,11.081,121200.0
2007-07-12 15:40:00,11.18,11.21,11.18,11.19,80000.0,11.081,11.1107,11.081,11.0909,80000.0
2007-07-12 15:45:00,11.19,11.23,11.19,11.23,277200.0,11.0909,11.1306,11.0909,11.1306,277200.0
2007-07-12 15:50:00,11.23,11.27,11.22,11.26,408000.0,11.1306,11.1702,11.1206,11.1603,408000.0
2007-07-12 15:55:00,11.26,11.3,11.26,11.27,771200.0,11.1603,11.1999,11.1603,11.1702,771200.0
2007-07-13 09:30:00,11.2,11.28,11.05,11.19,54400.0,11.1008,11.1801,10.9521,11.0909,54400.0
2007-07-13 09:35:00,11.18,11.24,11.14,11.24,57200.0,11.081,11.1405,11.0413,11.1405,57200.0
2007-07-13 09:40:00,11.24,11.28,11.2,11.25,158400.0,11.1405,11.1801,11.1008,11.1504,158400.0
2007-07-13 09:45:00,11.26,11.3,11.25,11.27,74400.0,11.1603,11.1999,11.1504,11.1702,74400.0
2007-07-13 09:50:00,11.26,11.27,11.24,11.25,44000.0,11.1603,11.1702,11.1405,11.1504,44000.0
2007-07-13 09:55:00,11.25,11.27,11.23,11.24,66800.0,11.1504,11.1702,11.1306,11.1405,66800.0
2007-07-13 10:00:00,11.24,11.27,11.24,11.24,142000.0,11.1405,11.1702,11.1405,11.1405,142000.0
2007-07-13 10:05:00,11.24,11.24,11.19,11.2,33600.0,11.1405,11.1405,11.0909,11.1008,33600.0
2007-07-13 10:10:00,11.18,11.21,11.18,11.19,44400.0,11.081,11.1107,11.081,11.0909,44400.0
2007-07-13 10:15:00,11.18,11.18,11.15,11.18,30000.0,11.081,11.081,11.0513,11.081,30000.0
2007-07-13 10:20:00,11.17,11.17,11.13,11.14,31600.0,11.0711,11.0711,11.0314,11.0413,31600.0
2007-07-13 10:25:00,11.15,11.19,11.13,11.17,47600.0,11.0513,11.0909,11.0314,11.0711,47600.0
2007-07-13 10:30:00,11.16,11.22,11.16,11.22,41200.0,11.0612,11.1206,11.0612,11.1206,41200.0
2007-07-13 10:35:00,11.21,11.24,11.2,11.22,26000.0,11.1107,11.1405,11.1008,11.1206,26000.0
2007-07-13 10:40:00,11.24,11.27,11.24,11.25,96000.0,11.1405,11.1702,11.1405,11.1504,96000.0
2007-07-13 10:45:00,11.25,11.27,11.24,11.26,36400.0,11.1504,11.1702,11.1405,11.1603,36400.0
2007-07-13 10:50:00,11.27,11.29,11.25,11.28,112000.0,11.1702,11.19,11.1504,11.1801,112000.0
2007-07-13 10:55:00,11.28,11.38,11.27,11.35,164000.0,11.1801,11.2792,11.1702,11.2495,164000.0
2007-07-13 11:00:00,11.35,11.41,11.35,11.37,100800.0,11.2495,11.309,11.2495,11.2693,100800.0
2007-07-13 11:05:00,11.38,11.38,11.33,11.34,72000.0,11.2792,11.2792,11.2297,11.2396,72000.0
2007-07-13 11:10:00,11.34,11.34,11.32,11.33,49600.0,11.2396,11.2396,11.2198,11.2297,49600.0
2007-07-13 11:15:00,11.32,11.34,11.29,11.31,48800.0,11.2198,11.2396,11.19,11.2098,48800.0
2007-07-13 11:20:00,11.31,11.32,11.29,11.31,69600.0,11.2098,11.2198,11.19,11.2098,69600.0
2007-07-13 11:25:00,11.3,11.3,11.24,11.24,153200.0,11.1999,11.1999,11.1405,11.1405,153200.0
2007-07-13 11:30:00,11.25,11.25,11.24,11.25,70400.0,11.1504,11.1504,11.1405,11.1504,70400.0
2007-07-13 11:35:00,11.24,11.25,11.19,11.2,96800.0,11.1405,11.1504,11.0909,11.1008,96800.0
2007-07-13 11:40:00,11.2,11.21,11.16,11.17,106000.0,11.1008,11.1107,11.0612,11.0711,106000.0
2007-07-13 11:45:00,11.17,11.2,11.15,11.15,71200.0,11.0711,11.1008,11.0513,11.0513,71200.0
2007-07-13 11:50:00,11.15,11.15,11.12,11.12,46800.0,11.0513,11.0513,11.0215,11.0215,46800.0
2007-07-13 11:55:00,11.12,11.13,11.08,11.12,77200.0,11.0215,11.0314,10.9819,11.0215,77200.0
2007-07-13 12:00:00,11.11,11.13,11.11,11.12,28000.0,11.0116,11.0314,11.0116,11.0215,28000.0
2007-07-13 12:05:00,11.12,11.12,11.09,11.09,10400.0,11.0215,11.0215,10.9918,10.9918,10400.0
2007-07-13 12:10:00,11.1,11.14,11.09,11.14,48000.0,11.0017,11.0413,10.9918,11.0413,48000.0
2007-07-13 12:15:00,11.13,11.14,11.11,11.11,28400.0,11.0314,11.0413,11.0116,11.0116,28400.0
2007-07-13 12:20:00,11.11,11.15,11.1,11.14,85200.0,11.0116,11.0513,11.0017,11.0413,85200.0
2007-07-13 12:25:00,11.14,11.17,11.14,11.16,68000.0,11.0413,11.0711,11.0413,11.0612,68000.0
2007-07-13 12:30:00,11.15,11.15,11.15,11.15,12800.0,11.0513,11.0513,11.0513,11.0513,12800.0
2007-07-13 12:35:00,11.15,11.19,11.15,11.19,100800.0,11.0513,11.0909,11.0513,11.0909,100800.0
2007-07-13 12:40:00,11.19,11.35,11.19,11.31,811600.0,11.0909,11.2495,11.0909,11.2098,811600.0
2007-07-13 12:45:00,11.32,11.5,11.31,11.38,1308800.0,11.2198,11.3982,11.2098,11.2792,1308800.0
2007-07-13 12:50:00,11.37,11.4,11.29,11.31,331200.0,11.2693,11.299,11.19,11.2098,331200.0
2007-07-13 12:55:00,11.31,11.33,11.27,11.27,159200.0,11.2098,11.2297,11.1702,11.1702,159200.0
2007-07-13 13:00:00,11.28,11.3,11.25,11.26,126400.0,11.1801,11.1999,11.1504,11.1603,126400.0
2007-07-13 13:05:00,11.27,11.27,11.22,11.24,142800.0,11.1702,11.1702,11.1206,11.1405,142800.0
2007-07-13 13:10:00,11.24,11.29,11.24,11.25,48000.0,11.1405,11.19,11.1405,11.1504,48000.0
2007-07-13 13:15:00,11.24,11.26,11.21,11.23,59600.0,11.1405,11.1603,11.1107,11.1306,59600.0
2007-07-13 13:20:00,11.24,11.25,11.22,11.24,12400.0,11.1405,11.1504,11.1206,11.1405,12400.0
2007-07-13 13:25:00,11.24,11.27,11.19,11.26,94000.0,11.1405,11.1702,11.0909,11.1603,94000.0
2007-07-13 13:30:00,11.26,11.27,11.25,11.25,10000.0,11.1603,11.1702,11.1504,11.1504,10000.0
2007-07-13 13:35:00,11.26,11.26,11.21,11.26,68000.0,11.1603,11.1603,11.1107,11.1603,68000.0
2007-07-13 13:40:00,11.25,11.25,11.24,11.24,22800.0,11.1504,11.1504,11.1405,11.1405,22800.0
2007-07-13 13:45:00,11.23,11.25,11.22,11.23,50400.0,11.1306,11.1504,11.1206,11.1306,50400.0
2007-07-13 13:50:00,11.24,11.25,11.24,11.24,23200.0,11.1405,11.1504,11.1405,11.1405,23200.0
2007-07-13 13:55:00,11.24,11.24,11.21,11.21,30800.0,11.1405,11.1405,11.1107,11.1107,30800.0
2007-07-13 14:00:00,11.21,11.22,11.19,11.21,58800.0,11.1107,11.1206,11.0909,11.1107,58800.0
2007-07-13 14:05:00,11.2,11.21,11.15,11.19,109200.0,11.1008,11.1107,11.0513,11.0909,109200.0
2007-07-13 14:10:00,11.19,11.23,11.19,11.21,78400.0,11.0909,11.1306,11.0909,11.1107,78400.0
2007-07-13 14:15:00,11.21,11.21,11.2,11.21,49200.0,11.1107,11.1107,11.1008,11.1107,49200.0
2007-07-13 14:20:00,11.2,11.21,11.18,11.18,28800.0,11.1008,11.1107,11.081,11.081,28800.0
2007-07-13 14:25:00,11.18,11.18,11.11,11.11,168000.0,11.081,11.081,11.0116,11.0116,168000.0
2007-07-13 14:30:00,11.11,11.13,11.08,11.11,266800.0,11.0116,11.0314,10.9819,11.0116,266800.0
2007-07-13 14:35:00,11.11,11.13,11.09,11.13,213600.0,11.0116,11.0314,10.9918,11.0314,213600.0
2007-07-13 14:40:00,11.13,11.16,11.13,11.15,40400.0,11.0314,11.0612,11.0314,11.0513,40400.0
2007-07-13 14:45:00,11.16,11.16,11.15,11.15,22400.0,11.0612,11.0612,11.0513,11.0513,22400.0
2007-07-13 14:50:00,11.15,11.16,11.14,11.15,41200.0,11.0513,11.0612,11.0413,11.0513,41200.0
2007-07-13 14:55:00,11.15,11.17,11.15,11.16,58400.0,11.0513,11.0711,11.0513,11.0612,58400.0
2007-07-13 15:00:00,11.17,11.17,11.15,11.15,32400.0,11.0711,11.0711,11.0513,11.0513,32400.0
2007-07-13 15:05:00,11.15,11.15,11.15,11.15,35600.0,11.0513,11.0513,11.0513,11.0513,35600.0
2007-07-13 15:10:00,11.15,11.17,11.14,11.15,67600.0,11.0513,11.0711,11.0413,11.0513,67600.0
2007-07-13 15:15:00,11.16,11.17,11.14,11.15,38400.0,11.0612,11.0711,11.0413,11.0513,38400.0
2007-07-13 15:20:00,11.15,11.15,11.14,11.15,31200.0,11.0513,11.0513,11.0413,11.0513,31200.0
2007-07-13 15:25:00,11.14,11.17,11.14,11.15,85200.0,11.0413,11.0711,11.0413,11.0513,85200.0
2007-07-13 15:30:00,11.16,11.16,11.13,11.13,52000.0,11.0612,11.0612,11.0314,11.0314,52000.0
2007-07-13 15:35:00,11.13,11.15,11.13,11.13,61600.0,11.0314,11.0513,11.0314,11.0314,61600.0
2007-07-13 15:40:00,11.13,11.15,11.12,11.13,70400.0,11.0314,11.0513,11.0215,11.0314,70400.0
2007-07-13 15:45:00,11.13,11.13,11.1,11.12,98000.0,11.0314,11.0314,11.0017,11.0215,98000.0
2007-07-13 15:50:00,11.12,11.15,11.11,11.15,85200.0,11.0215,11.0513,11.0116,11.0513,85200.0
2007-07-13 15:55:00,11.15,11.2,11.14,11.15,100800.0,11.0513,11.1008,11.0413,11.0513,100800.0
2007-07-16 09:30:00,11.23,11.36,11.02,11.11,106400.0,11.1306,11.2594,10.9224,11.0116,106400.0
2007-07-16 09:35:00,11.12,11.13,11.04,11.05,60400.0,11.0215,11.0314,10.9422,10.9521,60400.0
2007-07-16 09:40:00,11.06,11.06,11.02,11.04,61200.0,10.9621,10.9621,10.9224,10.9422,61200.0
2007-07-16 09:45:00,11.05,11.06,11.02,11.05,46000.0,10.9521,10.9621,10.9224,10.9521,46000.0
2007-07-16 09:50:00,11.05,11.08,11.04,11.05,28400.0,10.9521,10.9819,10.9422,10.9521,28400.0
2007-07-16 09:55:00,11.05,11.13,11.03,11.11,46400.0,10.9521,11.0314,10.9323,11.0116,46400.0
2007-07-16 10:00:00,11.12,11.12,11.04,11.09,45600.0,11.0215,11.0215,10.9422,10.9918,45600.0
2007-07-16 10:05:00,11.09,11.09,11.04,11.06,27200.0,10.9918,10.9918,10.9422,10.9621,27200.0
2007-07-16 10:10:00,11.06,11.08,11.04,11.05,35600.0,10.9621,10.9819,10.9422,10.9521,35600.0
2007-07-16 10:15:00,11.06,11.07,11.05,11.05,46800.0,10.9621,10.972,10.9521,10.9521,46800.0
2007-07-16 10:20:00,11.06,11.06,11.03,11.04,57200.0,10.9621,10.9621,10.9323,10.9422,57200.0
2007-07-16 10:25:00,11.03,11.05,11.02,11.03,46400.0,10.9323,10.9521,10.9224,10.9323,46400.0
2007-07-16 10:30:00,11.03,11.03,11.0,11.02,76400.0,10.9323,10.9323,10.9026,10.9224,76400.0
2007-07-16 10:35:00,11.02,11.02,11.01,11.01,32800.0,10.9224,10.9224,10.9125,10.9125,32800.0
2007-07-16 10:40:00,11.02,11.04,11.01,11.04,23600.0,10.9224,10.9422,10.9125,10.9422,23600.0
2007-07-16 10:45:00,11.05,11.06,11.04,11.06,28400.0,10.9521,10.9621,10.9422,10.9621,28400.0
2007-07-16 10:50:00,11.06,11.09,11.06,11.09,22000.0,10.9621,10.9918,10.9621,10.9918,22000.0
2007-07-16 10:55:00,11.09,11.1,11.09,11.1,9200.0,10.9918,11.0017,10.9918,11.0017,9200.0
2007-07-16 11:00:00,11.1,11.13,11.09,11.12,46000.0,11.0017,11.0314,10.9918,11.0215,46000.0
2007-07-16 11:05:00,11.13,11.15,11.12,11.14,27200.0,11.0314,11.0513,11.0215,11.0413,27200.0
2007-07-16 11:10:00,11.14,11.15,11.13,11.15,22800.0,11.0413,11.0513,11.0314,11.0513,22800.0
2007-07-16 11:15:00,11.15,11.15,11.14,11.14,16000.0,11.0513,11.0513,11.0413,11.0413,16000.0
2007-07-16 11:20:00,11.14,11.14,11.14,11.14,14000.0,11.0413,11.0413,11.0413,11.0413,14000.0
2007-07-16 11:25:00,11.14,11.14,11.11,11.13,41200.0,11.0413,11.0413,11.0116,11.0314,41200.0
2007-07-16 11:30:00,11.13,11.13,11.12,11.13,24400.0,11.0314,11.0314,11.0215,11.0314,24400.0
2007-07-16 11:35:00,11.13,11.14,11.12,11.13,39200.0,11.0314,11.0413,11.0215,11.0314,39200.0
2007-07-16 11:40:00,11.13,11.13,11.12,11.12,23600.0,11.0314,11.0314,11.0215,11.0215,23600.0
2007-07-16 11:45:00,11.13,11.13,11.09,11.1,30800.0,11.0314,11.0314,10.9918,11.0017,30800.0
2007-07-16 11:50:00,11.1,11.1,11.06,11.06,23600.0,11.0017,11.0017,10.9621,10.9621,23600.0
2007-07-16 11:55:00,11.06,11.09,11.05,11.09,32000.0,10.9621,10.9918,10.9521,10.9918,32000.0
2007-07-16 12:00:00,11.09,11.1,11.07,11.1,17600.0,10.9918,11.0017,10.972,11.0017,17600.0
2007-07-16 12:05:00,11.11,11.11,11.08,11.1,19200.0,11.0116,11.0116,10.9819,11.0017,19200.0
2007-07-16 12:10:00,11.09,11.09,11.07,11.07,9600.0,10.9918,10.9918,10.972,10.972,9600.0
2007-07-16 12:15:00,11.07,11.08,11.07,11.07,14000.0,10.972,10.9819,10.972,10.972,14000.0
2007-07-16 12:20:00,11.07,11.1,11.07,11.1,11600.0,10.972,11.0017,10.972,11.0017,11600.0
2007-07-16 12:25:00,11.1,11.1,11.08,11.08,16400.0,11.0017,11.0017,10.9819,10.9819,16400.0
2007-07-16 12:30:00,11.08,11.08,11.05,11.06,29600.0,10.9819,10.9819,10.9521,10.9621,29600.0
2007-07-16 12:35:00,11.06,11.07,11.06,11.06,15600.0,10.9621,10.972,10.9621,10.9621,15600.0
2007-07-16 12:40:00,11.06,11.06,11.06,11.06,7200.0,10.9621,10.9621,10.9621,10.9621,7200.0
2007-07-16 12:45:00,11.06,11.06,11.05,11.05,15200.0,10.9621,10.9621,10.9521,10.9521,15200.0
2007-07-16 12:50:00,11.05,11.05,11.02,11.02,24400.0,10.9521,10.9521,10.9224,10.9224,24400.0
2007-07-16 12:55:00,11.03,11.05,11.03,11.03,18000.0,10.9323,10.9521,10.9323,10.9323,18000.0
2007-07-16 13:00:00,11.03,11.05,11.03,11.04,8000.0,10.9323,10.9521,10.9323,10.9422,8000.0
2007-07-16 13:05:00,11.05,11.05,11.02,11.02,23600.0,10.9521,10.9521,10.9224,10.9224,23600.0
2007-07-16 13:10:00,11.02,11.03,11.01,11.02,36800.0,10.9224,10.9323,10.9125,10.9224,36800.0
2007-07-16 13:15:00,11.02,11.02,11.0,11.01,32800.0,10.9224,10.9224,10.9026,10.9125,32800.0
2007-07-16 13:20:00,11.01,11.02,11.0,11.02,13600.0,10.9125,10.9224,10.9026,10.9224,13600.0
2007-07-16 13:25:00,11.03,11.05,11.02,11.04,64400.0,10.9323,10.9521,10.9224,10.9422,64400.0
2007-07-16 13:30:00,11.04,11.04,11.03,11.03,65600.0,10.9422,10.9422,10.9323,10.9323,65600.0
2007-07-16 13:35:00,11.03,11.03,11.01,11.01,30800.0,10.9323,10.9323,10.9125,10.9125,30800.0
2007-07-16 13:40:00,11.01,11.02,11.0,11.02,37600.0,10.9125,10.9224,10.9026,10.9224,37600.0
2007-07-16 13:45:00,11.02,11.03,11.01,11.01,18800.0,10.9224,10.9323,10.9125,10.9125,18800.0
2007-07-16 13:50:00,11.01,11.01,10.99,11.01,41600.0,10.9125,10.9125,10.8927,10.9125,41600.0
2007-07-16 13:55:00,11.0,11.01,10.99,11.0,63200.0,10.9026,10.9125,10.8927,10.9026,63200.0
2007-07-16 14:00:00,11.0,11.0,10.99,11.0,79600.0,10.9026,10.9026,10.8927,10.9026,79600.0
2007-07-16 14:05:00,11.0,11.01,10.99,11.0,32000.0,10.9026,10.9125,10.8927,10.9026,32000.0
2007-07-16 14:10:00,11.0,11.0,11.0,11.0,17200.0,10.9026,10.9026,10.9026,10.9026,17200.0
2007-07-16 14:15:00,11.0,11.0,10.99,10.99,27200.0,10.9026,10.9026,10.8927,10.8927,27200.0
2007-07-16 14:20:00,10.99,11.0,10.99,11.0,17200.0,10.8927,10.9026,10.8927,10.9026,17200.0
2007-07-16 14:25:00,11.0,11.02,11.0,11.02,28800.0,10.9026,10.9224,10.9026,10.9224,28800.0
2007-07-16 14:30:00,11.02,11.02,11.0,11.01,18000.0,10.9224,10.9224,10.9026,10.9125,18000.0
2007-07-16 14:35:00,11.02,11.02,11.01,11.01,8000.0,10.9224,10.9224,10.9125,10.9125,8000.0
2007-07-16 14:40:00,11.02,11.03,11.01,11.02,25600.0,10.9224,10.9323,10.9125,10.9224,25600.0
2007-07-16 14:45:00,11.02,11.02,11.02,11.02,13200.0,10.9224,10.9224,10.9224,10.9224,13200.0
2007-07-16 14:50:00,11.02,11.03,10.99,10.99,37600.0,10.9224,10.9323,10.8927,10.8927,37600.0
2007-07-16 14:55:00,10.99,11.01,10.99,11.01,13600.0,10.8927,10.9125,10.8927,10.9125,13600.0
2007-07-16 15:00:00,11.0,11.01,11.0,11.01,37600.0,10.9026,10.9125,10.9026,10.9125,37600.0
2007-07-16 15:05:00,11.01,11.03,11.01,11.03,27200.0,10.9125,10.9323,10.9125,10.9323,27200.0
2007-07-16 15:10:00,11.03,11.05,11.03,11.04,56800.0,10.9323,10.9521,10.9323,10.9422,56800.0
2007-07-16 15:15:00,11.04,11.07,11.04,11.06,65200.0,10.9422,10.972,10.9422,10.9621,65200.0
2007-07-16 15:20:00,11.05,11.06,11.05,11.05,36400.0,10.9521,10.9621,10.9521,10.9521,36400.0
2007-07-16 15:25:00,11.04,11.05,11.04,11.05,24000.0,10.9422,10.9521,10.9422,10.9521,24000.0
2007-07-16 15:30:00,11.05,11.05,11.03,11.03,51200.0,10.9521,10.9521,10.9323,10.9323,51200.0
2007-07-16 15:35:00,11.03,11.03,11.01,11.02,38000.0,10.9323,10.9323,10.9125,10.9224,38000.0
2007-07-16 15:40:00,11.01,11.02,11.0,11.01,116000.0,10.9125,10.9224,10.9026,10.9125,116000.0
2007-07-16 15:45:00,11.01,11.03,11.0,11.03,52000.0,10.9125,10.9323,10.9026,10.9323,52000.0
2007-07-16 15:50:00,11.03,11.03,11.0,11.02,105200.0,10.9323,10.9323,10.9026,10.9224,105200.0
2007-07-16 15:55:00,11.01,11.04,11.01,11.02,60000.0,10.9125,10.9422,10.9125,10.9224,60000.0
2007-07-17 09:30:00,10.81,10.92,10.81,10.82,147600.0,10.7143,10.8233,10.7143,10.7242,147600.0
2007-07-17 09:35:00,10.82,10.84,10.65,10.71,842800.0,10.7242,10.744,10.5557,10.6152,842800.0
2007-07-17 09:40:00,10.71,10.83,10.7,10.83,291200.0,10.6152,10.7341,10.6052,10.7341,291200.0
2007-07-17 09:45:00,10.82,10.85,10.78,10.8,164400.0,10.7242,10.7539,10.6845,10.7044,164400.0
2007-07-17 09:50:00,10.8,10.88,10.8,10.87,275600.0,10.7044,10.7836,10.7044,10.7737,275600.0
2007-07-17 09:55:00,10.87,10.87,10.81,10.82,52800.0,10.7737,10.7737,10.7143,10.7242,52800.0
2007-07-17 10:00:00,10.82,10.84,10.81,10.84,76000.0,10.7242,10.744,10.7143,10.744,76000.0
2007-07-17 10:05:00,10.84,10.85,10.82,10.82,84800.0,10.744,10.7539,10.7242,10.7242,84800.0
2007-07-17 10:10:00,10.83,10.83,10.76,10.77,113200.0,10.7341,10.7341,10.6647,10.6746,113200.0
2007-07-17 10:15:00,10.76,10.8,10.75,10.77,102800.0,10.6647,10.7044,10.6548,10.6746,102800.0
2007-07-17 10:20:00,10.78,10.79,10.75,10.75,128800.0,10.6845,10.6944,10.6548,10.6548,128800.0
2007-07-17 10:25:00,10.75,10.77,10.71,10.71,178000.0,10.6548,10.6746,10.6152,10.6152,178000.0
2007-07-17 10:30:00,10.71,10.73,10.66,10.71,138400.0,10.6152,10.635,10.5656,10.6152,138400.0
2007-07-17 10:35:00,10.72,10.74,10.7,10.73,78800.0,10.6251,10.6449,10.6052,10.635,78800.0
2007-07-17 10:40:00,10.74,10.76,10.73,10.74,100800.0,10.6449,10.6647,10.635,10.6449,100800.0
2007-07-17 10:45:00,10.75,10.76,10.73,10.75,70000.0,10.6548,10.6647,10.635,10.6548,70000.0
2007-07-17 10:50:00,10.76,10.76,10.74,10.75,66400.0,10.6647,10.6647,10.6449,10.6548,66400.0
2007-07-17 10:55:00,10.75,10.76,10.74,10.75,84400.0,10.6548,10.6647,10.6449,10.6548,84400.0
2007-07-17 11:00:00,10.75,10.78,10.75,10.76,109200.0,10.6548,10.6845,10.6548,10.6647,109200.0
2007-07-17 11:05:00,10.75,10.78,10.75,10.77,60400.0,10.6548,10.6845,10.6548,10.6746,60400.0
2007-07-17 11:10:00,10.77,10.78,10.76,10.77,61600.0,10.6746,10.6845,10.6647,10.6746,61600.0
2007-07-17 11:15:00,10.77,10.77,10.74,10.77,57600.0,10.6746,10.6746,10.6449,10.6746,57600.0
2007-07-17 11:20:00,10.77,10.77,10.75,10.75,70400.0,10.6746,10.6746,10.6548,10.6548,70400.0
2007-07-17 11:25:00,10.75,10.76,10.73,10.75,171600.0,10.6548,10.6647,10.635,10.6548,171600.0
2007-07-17 11:30:00,10.75,10.77,10.74,10.76,88800.0,10.6548,10.6746,10.6449,10.6647,88800.0
2007-07-17 11:35:00,10.76,10.77,10.75,10.75,68000.0,10.6647,10.6746,10.6548,10.6548,68000.0
2007-07-17 11:40:00,10.75,10.77,10.75,10.77,48400.0,10.6548,10.6746,10.6548,10.6746,48400.0
2007-07-17 11:45:00,10.77,10.77,10.76,10.76,28400.0,10.6746,10.6746,10.6647,10.6647,28400.0
2007-07-17 11:50:00,10.76,10.77,10.76,10.76,19200.0,10.6647,10.6746,10.6647,10.6647,19200.0
2007-07-17 11:55:00,10.76,10.78,10.75,10.78,168400.0,10.6647,10.6845,10.6548,10.6845,168400.0
2007-07-17 12:00:00,10.78,10.78,10.77,10.78,29600.0,10.6845,10.6845,10.6746,10.6845,29600.0
2007-07-17 12:05:00,10.79,10.81,10.79,10.81,57200.0,10.6944,10.7143,10.6944,10.7143,57200.0
2007-07-17 12:10:00,10.81,10.82,10.81,10.81,34400.0,10.7143,10.7242,10.7143,10.7143,34400.0
2007-07-17 12:15:00,10.81,10.83,10.8,10.81,45600.0,10.7143,10.7341,10.7044,10.7143,45600.0
2007-07-17 12:20:00,10.81,10.83,10.81,10.82,90000.0,10.7143,10.7341,10.7143,10.7242,90000.0
2007-07-17 12:25:00,10.81,10.82,10.81,10.81,20800.0,10.7143,10.7242,10.7143,10.7143,20800.0
2007-07-17 12:30:00,10.81,10.81,10.79,10.8,51200.0,10.7143,10.7143,10.6944,10.7044,51200.0
2007-07-17 12:35:00,10.79,10.79,10.76,10.76,37600.0,10.6944,10.6944,10.6647,10.6647,37600.0
2007-07-17 12:40:00,10.76,10.79,10.76,10.78,50800.0,10.6647,10.6944,10.6647,10.6845,50800.0
2007-07-17 12:45:00,10.78,10.81,10.78,10.8,53600.0,10.6845,10.7143,10.6845,10.7044,53600.0
2007-07-17 12:50:00,10.8,10.8,10.79,10.8,20400.0,10.7044,10.7044,10.6944,10.7044,20400.0
2007-07-17 12:55:00,10.8,10.81,10.8,10.81,72000.0,10.7044,10.7143,10.7044,10.7143,72000.0
2007-07-17 13:00:00,10.8,10.81,10.79,10.8,48400.0,10.7044,10.7143,10.6944,10.7044,48400.0
2007-07-17 13:05:00,10.8,10.82,10.8,10.82,66000.0,10.7044,10.7242,10.7044,10.7242,66000.0
2007-07-17 13:10:00,10.82,10.9,10.81,10.89,149600.0,10.7242,10.8035,10.7143,10.7936,149600.0
2007-07-17 13:15:00,10.89,10.9,10.87,10.9,68800.0,10.7936,10.8035,10.7737,10.8035,68800.0
2007-07-17 13:20:00,10.9,10.93,10.9,10.92,73600.0,10.8035,10.8332,10.8035,10.8233,73600.0
2007-07-17 13:25:00,10.93,10.94,10.92,10.93,53200.0,10.8332,10.8431,10.8233,10.8332,53200.0
2007-07-17 13:30:00,10.93,10.93,10.91,10.92,24000.0,10.8332,10.8332,10.8134,10.8233,24000.0
2007-07-17 13:35:00,10.92,10.94,10.92,10.94,71200.0,10.8233,10.8431,10.8233,10.8431,71200.0
2007-07-17 13:40:00,10.94,10.94,10.92,10.92,36400.0,10.8431,10.8431,10.8233,10.8233,36400.0
2007-07-17 13:45:00,10.92,10.92,10.87,10.88,51600.0,10.8233,10.8233,10.7737,10.7836,51600.0
2007-07-17 13:50:00,10.88,10.9,10.86,10.89,54400.0,10.7836,10.8035,10.7638,10.7936,54400.0
2007-07-17 13:55:00,10.88,10.9,10.88,10.89,38400.0,10.7836,10.8035,10.7836,10.7936,38400.0
2007-07-17 14:00:00,10.9,10.9,10.89,10.9,26000.0,10.8035,10.8035,10.7936,10.8035,26000.0
2007-07-17 14:05:00,10.9,10.93,10.9,10.91,29600.0,10.8035,10.8332,10.8035,10.8134,29600.0
2007-07-17 14:10:00,10.92,10.97,10.91,10.93,79600.0,10.8233,10.8729,10.8134,10.8332,79600.0
2007-07-17 14:15:00,10.94,11.03,10.94,11.0,143200.0,10.8431,10.9323,10.8431,10.9026,143200.0
2007-07-17 14:20:00,11.0,11.06,10.99,11.06,246400.0,10.9026,10.9621,10.8927,10.9621,246400.0
2007-07-17 14:25:00,11.06,11.1,11.05,11.08,159600.0,10.9621,11.0017,10.9521,10.9819,159600.0
2007-07-17 14:30:00,11.09,11.09,11.04,11.05,161200.0,10.9918,10.9918,10.9422,10.9521,161200.0
2007-07-17 14:35:00,11.06,11.06,11.01,11.03,113200.0,10.9621,10.9621,10.9125,10.9323,113200.0
2007-07-17 14:40:00,11.03,11.06,11.02,11.05,35200.0,10.9323,10.9621,10.9224,10.9521,35200.0
2007-07-17 14:45:00,11.05,11.06,11.03,11.06,51200.0,10.9521,10.9621,10.9323,10.9621,51200.0
2007-07-17 14:50:00,11.06,11.08,11.05,11.07,100000.0,10.9621,10.9819,10.9521,10.972,100000.0
2007-07-17 14:55:00,11.07,11.11,11.07,11.11,142400.0,10.972,11.0116,10.972,11.0116,142400.0
2007-07-17 15:00:00,11.11,11.12,11.09,11.12,82800.0,11.0116,11.0215,10.9918,11.0215,82800.0
2007-07-17 15:05:00,11.12,11.15,11.11,11.14,159200.0,11.0215,11.0513,11.0116,11.0413,159200.0
2007-07-17 15:10:00,11.14,11.15,11.13,11.14,183200.0,11.0413,11.0513,11.0314,11.0413,183200.0
2007-07-17 15:15:00,11.13,11.15,11.09,11.1,212000.0,11.0314,11.0513,10.9918,11.0017,212000.0
2007-07-17 15:20:00,11.1,11.12,11.09,11.12,151600.0,11.0017,11.0215,10.9918,11.0215,151600.0
2007-07-17 15:25:00,11.11,11.13,11.11,11.11,94400.0,11.0116,11.0314,11.0116,11.0116,94400.0
2007-07-17 15:30:00,11.1,11.13,11.1,11.13,126400.0,11.0017,11.0314,11.0017,11.0314,126400.0
2007-07-17 15:35:00,11.13,11.14,11.09,11.09,99600.0,11.0314,11.0413,10.9918,10.9918,99600.0
2007-07-17 15:40:00,11.09,11.09,11.04,11.07,88800.0,10.9918,10.9918,10.9422,10.972,88800.0
2007-07-17 15:45:00,11.07,11.08,11.04,11.05,102400.0,10.972,10.9819,10.9422,10.9521,102400.0
2007-07-17 15:50:00,11.05,11.06,11.01,11.03,391600.0,10.9521,10.9621,10.9125,10.9323,391600.0
2007-07-17 15:55:00,11.03,11.04,10.99,11.01,402800.0,10.9323,10.9422,10.8927,10.9125,402800.0
2007-07-18 09:30:00,10.85,10.88,10.8,10.82,67600.0,10.7539,10.7836,10.7044,10.7242,67600.0
2007-07-18 09:35:00,10.81,10.95,10.81,10.91,34400.0,10.7143,10.853,10.7143,10.8134,34400.0
2007-07-18 09:40:00,10.91,10.93,10.88,10.93,24800.0,10.8134,10.8332,10.7836,10.8332,24800.0
2007-07-18 09:45:00,10.94,10.97,10.89,10.89,38400.0,10.8431,10.8729,10.7936,10.7936,38400.0
2007-07-18 09:50:00,10.9,10.91,10.83,10.87,131600.0,10.8035,10.8134,10.7341,10.7737,131600.0
2007-07-18 09:55:00,10.86,10.88,10.84,10.85,40000.0,10.7638,10.7836,10.744,10.7539,40000.0
2007-07-18 10:00:00,10.83,10.88,10.82,10.88,29600.0,10.7341,10.7836,10.7242,10.7836,29600.0
2007-07-18 10:05:00,10.89,10.92,10.88,10.92,19600.0,10.7936,10.8233,10.7836,10.8233,19600.0
2007-07-18 10:10:00,10.9,10.9,10.84,10.86,19600.0,10.8035,10.8035,10.744,10.7638,19600.0
2007-07-18 10:15:00,10.86,10.86,10.84,10.86,22000.0,10.7638,10.7638,10.744,10.7638,22000.0
2007-07-18 10:20:00,10.86,10.88,10.86,10.88,10800.0,10.7638,10.7836,10.7638,10.7836,10800.0
2007-07-18 10:25:00,10.87,10.94,10.87,10.94,28400.0,10.7737,10.8431,10.7737,10.8431,28400.0
2007-07-18 10:30:00,10.93,10.95,10.92,10.94,29600.0,10.8332,10.853,10.8233,10.8431,29600.0
2007-07-18 10:35:00,10.95,10.95,10.94,10.95,23200.0,10.853,10.853,10.8431,10.853,23200.0
2007-07-18 10:40:00,10.94,10.95,10.94,10.94,14000.0,10.8431,10.853,10.8431,10.8431,14000.0
2007-07-18 10:45:00,10.94,10.94,10.86,10.87,33600.0,10.8431,10.8431,10.7638,10.7737,33600.0
2007-07-18 10:50:00,10.86,10.87,10.84,10.85,20000.0,10.7638,10.7737,10.744,10.7539,20000.0
2007-07-18 10:55:00,10.86,10.87,10.86,10.87,14000.0,10.7638,10.7737,10.7638,10.7737,14000.0
2007-07-18 11:00:00,10.87,10.9,10.87,10.9,16000.0,10.7737,10.8035,10.7737,10.8035,16000.0
2007-07-18 11:05:00,10.89,10.9,10.88,10.88,23200.0,10.7936,10.8035,10.7836,10.7836,23200.0
2007-07-18 11:10:00,10.89,10.92,10.89,10.92,45200.0,10.7936,10.8233,10.7936,10.8233,45200.0
2007-07-18 11:15:00,10.92,10.93,10.9,10.92,40800.0,10.8233,10.8332,10.8035,10.8233,40800.0
2007-07-18 11:20:00,10.91,10.91,10.9,10.9,6800.0,10.8134,10.8134,10.8035,10.8035,6800.0
2007-07-18 11:25:00,10.9,10.9,10.87,10.88,2400.0,10.8035,10.8035,10.7737,10.7836,2400.0
2007-07-18 11:30:00,10.87,10.88,10.82,10.83,44400.0,10.7737,10.7836,10.7242,10.7341,44400.0
2007-07-18 11:35:00,10.84,10.84,10.81,10.82,58400.0,10.744,10.744,10.7143,10.7242,58400.0
2007-07-18 11:40:00,10.82,10.82,10.81,10.82,41200.0,10.7242,10.7242,10.7143,10.7242,41200.0
2007-07-18 11:45:00,10.81,10.83,10.81,10.82,11600.0,10.7143,10.7341,10.7143,10.7242,11600.0
2007-07-18 11:50:00,10.83,10.83,10.81,10.81,4800.0,10.7341,10.7341,10.7143,10.7143,4800.0
2007-07-18 11:55:00,10.81,10.82,10.81,10.82,26800.0,10.7143,10.7242,10.7143,10.7242,26800.0
2007-07-18 12:00:00,10.81,10.82,10.8,10.81,22000.0,10.7143,10.7242,10.7044,10.7143,22000.0
2007-07-18 12:05:00,10.8,10.84,10.8,10.81,32800.0,10.7044,10.744,10.7044,10.7143,32800.0
2007-07-18 12:10:00,10.8,10.81,10.8,10.81,10400.0,10.7044,10.7143,10.7044,10.7143,10400.0
2007-07-18 12:15:00,10.81,10.81,10.76,10.77,28800.0,10.7143,10.7143,10.6647,10.6746,28800.0
2007-07-18 12:20:00,10.77,10.77,10.75,10.77,49200.0,10.6746,10.6746,10.6548,10.6746,49200.0
2007-07-18 12:25:00,10.77,10.79,10.76,10.79,16800.0,10.6746,10.6944,10.6647,10.6944,16800.0
2007-07-18 12:30:00,10.78,10.79,10.77,10.79,41600.0,10.6845,10.6944,10.6746,10.6944,41600.0
2007-07-18 12:35:00,10.79,10.79,10.76,10.77,46800.0,10.6944,10.6944,10.6647,10.6746,46800.0
2007-07-18 12:40:00,10.77,10.77,10.76,10.76,4400.0,10.6746,10.6746,10.6647,10.6647,4400.0
2007-07-18 12:45:00,10.76,10.81,10.76,10.78,50800.0,10.6647,10.7143,10.6647,10.6845,50800.0
2007-07-18 12:50:00,10.78,10.78,10.76,10.77,16400.0,10.6845,10.6845,10.6647,10.6746,16400.0
2007-07-18 12:55:00,10.77,10.77,10.76,10.76,8000.0,10.6746,10.6746,10.6647,10.6647,8000.0
2007-07-18 13:00:00,10.76,10.76,10.75,10.76,54800.0,10.6647,10.6647,10.6548,10.6647,54800.0
2007-07-18 13:05:00,10.75,10.76,10.75,10.76,68400.0,10.6548,10.6647,10.6548,10.6647,68400.0
2007-07-18 13:10:00,10.75,10.78,10.75,10.78,140800.0,10.6548,10.6845,10.6548,10.6845,140800.0
2007-07-18 13:15:00,10.78,10.78,10.77,10.78,18400.0,10.6845,10.6845,10.6746,10.6845,18400.0
2007-07-18 13:20:00,10.78,10.78,10.76,10.78,209600.0,10.6845,10.6845,10.6647,10.6845,209600.0
2007-07-18 13:25:00,10.78,10.79,10.77,10.78,121200.0,10.6845,10.6944,10.6746,10.6845,121200.0
2007-07-18 13:30:00,10.78,10.78,10.77,10.78,76800.0,10.6845,10.6845,10.6746,10.6845,76800.0
2007-07-18 13:35:00,10.78,10.79,10.77,10.79,122000.0,10.6845,10.6944,10.6746,10.6944,122000.0
2007-07-18 13:40:00,10.8,10.8,10.79,10.79,44800.0,10.7044,10.7044,10.6944,10.6944,44800.0
2007-07-18 13:45:00,10.79,10.79,10.79,10.79,32400.0,10.6944,10.6944,10.6944,10.6944,32400.0
2007-07-18 13:50:00,10.79,10.79,10.76,10.77,21200.0,10.6944,10.6944,10.6647,10.6746,21200.0
2007-07-18 13:55:00,10.77,10.78,10.76,10.77,14000.0,10.6746,10.6845,10.6647,10.6746,14000.0
2007-07-18 14:00:00,10.77,10.77,10.76,10.77,20400.0,10.6746,10.6746,10.6647,10.6746,20400.0
2007-07-18 14:05:00,10.77,10.77,10.77,10.77,28000.0,10.6746,10.6746,10.6746,10.6746,28000.0
2007-07-18 14:10:00,10.77,10.78,10.76,10.76,40000.0,10.6746,10.6845,10.6647,10.6647,40000.0
2007-07-18 14:15:00,10.76,10.77,10.74,10.76,30400.0,10.6647,10.6746,10.6449,10.6647,30400.0
2007-07-18 14:20:00,10.76,10.76,10.73,10.74,77600.0,10.6647,10.6647,10.635,10.6449,77600.0
2007-07-18 14:25:00,10.74,10.75,10.72,10.75,29600.0,10.6449,10.6548,10.6251,10.6548,29600.0
2007-07-18 14:30:00,10.75,10.75,10.74,10.75,38800.0,10.6548,10.6548,10.6449,10.6548,38800.0
2007-07-18 14:35:00,10.75,10.79,10.74,10.77,127200.0,10.6548,10.6944,10.6449,10.6746,127200.0
2007-07-18 14:40:00,10.77,10.77,10.73,10.75,35200.0,10.6746,10.6746,10.635,10.6548,35200.0
2007-07-18 14:45:00,10.74,10.78,10.74,10.77,16000.0,10.6449,10.6845,10.6449,10.6746,16000.0
2007-07-18 14:50:00,10.77,10.79,10.76,10.76,118400.0,10.6746,10.6944,10.6647,10.6647,118400.0
2007-07-18 14:55:00,10.77,10.77,10.76,10.77,5200.0,10.6746,10.6746,10.6647,10.6746,5200.0
2007-07-18 15:00:00,10.78,10.78,10.77,10.77,49200.0,10.6845,10.6845,10.6746,10.6746,49200.0
2007-07-18 15:05:00,10.78,10.78,10.77,10.78,60000.0,10.6845,10.6845,10.6746,10.6845,60000.0
2007-07-18 15:10:00,10.78,10.78,10.76,10.77,50000.0,10.6845,10.6845,10.6647,10.6746,50000.0
2007-07-18 15:15:00,10.77,10.78,10.77,10.77,47600.0,10.6746,10.6845,10.6746,10.6746,47600.0
2007-07-18 15:20:00,10.78,10.83,10.77,10.82,101200.0,10.6845,10.7341,10.6746,10.7242,101200.0
2007-07-18 15:25:00,10.82,10.83,10.8,10.81,156000.0,10.7242,10.7341,10.7044,10.7143,156000.0
2007-07-18 15:30:00,10.8,10.8,10.76,10.8,62000.0,10.7044,10.7044,10.6647,10.7044,62000.0
2007-07-18 15:35:00,10.81,10.81,10.8,10.81,38400.0,10.7143,10.7143,10.7044,10.7143,38400.0
2007-07-18 15:40:00,10.81,10.81,10.8,10.81,30800.0,10.7143,10.7143,10.7044,10.7143,30800.0
2007-07-18 15:45:00,10.81,10.84,10.81,10.83,65200.0,10.7143,10.744,10.7143,10.7341,65200.0
2007-07-18 15:50:00,10.83,10.84,10.82,10.84,90400.0,10.7341,10.744,10.7242,10.744,90400.0
2007-07-18 15:55:00,10.84,10.86,10.82,10.83,158800.0,10.744,10.7638,10.7242,10.7341,158800.0
2007-07-19 09:30:00,11.0,11.06,10.98,11.04,121600.0,10.9026,10.9621,10.8828,10.9422,121600.0
2007-07-19 09:35:00,11.03,11.05,10.96,10.96,270800.0,10.9323,10.9521,10.8629,10.8629,270800.0
2007-07-19 09:40:00,10.97,11.02,10.97,11.0,75200.0,10.8729,10.9224,10.8729,10.9026,75200.0
2007-07-19 09:45:00,11.0,11.02,10.93,10.96,48800.0,10.9026,10.9224,10.8332,10.8629,48800.0
2007-07-19 09:50:00,10.96,11.0,10.95,11.0,34400.0,10.8629,10.9026,10.853,10.9026,34400.0
2007-07-19 09:55:00,11.0,11.0,10.98,10.99,26400.0,10.9026,10.9026,10.8828,10.8927,26400.0
2007-07-19 10:00:00,11.0,11.03,11.0,11.02,62400.0,10.9026,10.9323,10.9026,10.9224,62400.0
2007-07-19 10:05:00,11.03,11.04,11.02,11.03,45200.0,10.9323,10.9422,10.9224,10.9323,45200.0
2007-07-19 10:10:00,11.03,11.04,11.02,11.03,28800.0,10.9323,10.9422,10.9224,10.9323,28800.0
2007-07-19 10:15:00,11.03,11.05,11.02,11.04,43200.0,10.9323,10.9521,10.9224,10.9422,43200.0
2007-07-19 10:20:00,11.03,11.05,10.99,11.02,67200.0,10.9323,10.9521,10.8927,10.9224,67200.0
2007-07-19 10:25:00,11.03,11.03,11.02,11.03,22400.0,10.9323,10.9323,10.9224,10.9323,22400.0
2007-07-19 10:30:00,11.04,11.04,11.02,11.02,17200.0,10.9422,10.9422,10.9224,10.9224,17200.0
2007-07-19 10:35:00,11.02,11.03,11.01,11.01,14400.0,10.9224,10.9323,10.9125,10.9125,14400.0
2007-07-19 10:40:00,11.03,11.04,11.02,11.03,24000.0,10.9323,10.9422,10.9224,10.9323,24000.0
2007-07-19 10:45:00,11.03,11.04,11.03,11.03,19200.0,10.9323,10.9422,10.9323,10.9323,19200.0
2007-07-19 10:50:00,11.03,11.04,11.03,11.04,26000.0,10.9323,10.9422,10.9323,10.9422,26000.0
2007-07-19 10:55:00,11.04,11.04,11.02,11.03,62400.0,10.9422,10.9422,10.9224,10.9323,62400.0
2007-07-19 11:00:00,11.03,11.04,11.03,11.03,45200.0,10.9323,10.9422,10.9323,10.9323,45200.0
2007-07-19 11:05:00,11.04,11.05,11.03,11.03,21600.0,10.9422,10.9521,10.9323,10.9323,21600.0
2007-07-19 11:10:00,11.03,11.04,11.02,11.04,12800.0,10.9323,10.9422,10.9224,10.9422,12800.0
2007-07-19 11:15:00,11.04,11.04,11.03,11.03,12400.0,10.9422,10.9422,10.9323,10.9323,12400.0
2007-07-19 11:20:00,11.03,11.06,11.03,11.05,42800.0,10.9323,10.9621,10.9323,10.9521,42800.0
2007-07-19 11:25:00,11.06,11.08,11.06,11.08,41200.0,10.9621,10.9819,10.9621,10.9819,41200.0
2007-07-19 11:30:00,11.08,11.11,11.08,11.09,46000.0,10.9819,11.0116,10.9819,10.9918,46000.0
2007-07-19 11:35:00,11.09,11.1,11.09,11.09,27200.0,10.9918,11.0017,10.9918,10.9918,27200.0
2007-07-19 11:40:00,11.09,11.09,11.07,11.08,11600.0,10.9918,10.9918,10.972,10.9819,11600.0
2007-07-19 11:45:00,11.07,11.08,11.05,11.05,39600.0,10.972,10.9819,10.9521,10.9521,39600.0
2007-07-19 11:50:00,11.06,11.06,11.02,11.03,47600.0,10.9621,10.9621,10.9224,10.9323,47600.0
2007-07-19 11:55:00,11.03,11.03,11.02,11.03,21200.0,10.9323,10.9323,10.9224,10.9323,21200.0
2007-07-19 12:00:00,11.05,11.05,11.03,11.03,23600.0,10.9521,10.9521,10.9323,10.9323,23600.0
2007-07-19 12:05:00,11.03,11.05,11.02,11.04,19200.0,10.9323,10.9521,10.9224,10.9422,19200.0
2007-07-19 12:10:00,11.04,11.07,11.02,11.02,56800.0,10.9422,10.972,10.9224,10.9224,56800.0
2007-07-19 12:15:00,11.02,11.04,11.02,11.04,51600.0,10.9224,10.9422,10.9224,10.9422,51600.0
2007-07-19 12:20:00,11.04,11.07,11.04,11.07,24000.0,10.9422,10.972,10.9422,10.972,24000.0
2007-07-19 12:25:00,11.06,11.07,11.03,11.04,38400.0,10.9621,10.972,10.9323,10.9422,38400.0
2007-07-19 12:30:00,11.04,11.06,11.02,11.04,56000.0,10.9422,10.9621,10.9224,10.9422,56000.0
2007-07-19 12:35:00,11.04,11.04,11.03,11.04,19200.0,10.9422,10.9422,10.9323,10.9422,19200.0
2007-07-19 12:40:00,11.04,11.06,11.04,11.06,12000.0,10.9422,10.9621,10.9422,10.9621,12000.0
2007-07-19 12:45:00,11.06,11.08,11.06,11.07,19200.0,10.9621,10.9819,10.9621,10.972,19200.0
2007-07-19 12:50:00,11.08,11.13,11.07,11.13,88800.0,10.9819,11.0314,10.972,11.0314,88800.0
2007-07-19 12:55:00,11.13,11.13,11.07,11.07,166000.0,11.0314,11.0314,10.972,10.972,166000.0
2007-07-19 13:00:00,11.07,11.08,11.01,11.03,52000.0,10.972,10.9819,10.9125,10.9323,52000.0
2007-07-19 13:05:00,11.03,11.03,11.02,11.03,8800.0,10.9323,10.9323,10.9224,10.9323,8800.0
2007-07-19 13:10:00,11.03,11.04,11.03,11.03,7600.0,10.9323,10.9422,10.9323,10.9323,7600.0
2007-07-19 13:15:00,11.02,11.03,11.02,11.03,10400.0,10.9224,10.9323,10.9224,10.9323,10400.0
2007-07-19 13:20:00,11.04,11.04,11.03,11.04,6000.0,10.9422,10.9422,10.9323,10.9422,6000.0
2007-07-19 13:25:00,11.04,11.04,11.03,11.03,8000.0,10.9422,10.9422,10.9323,10.9323,8000.0
2007-07-19 13:30:00,11.03,11.04,11.02,11.02,10400.0,10.9323,10.9422,10.9224,10.9224,10400.0
2007-07-19 13:35:00,11.02,11.04,11.02,11.03,14400.0,10.9224,10.9422,10.9224,10.9323,14400.0
2007-07-19 13:40:00,11.03,11.04,11.02,11.03,6800.0,10.9323,10.9422,10.9224,10.9323,6800.0
2007-07-19 13:45:00,11.03,11.06,11.03,11.06,27200.0,10.9323,10.9621,10.9323,10.9621,27200.0
2007-07-19 13:50:00,11.05,11.06,11.05,11.05,6400.0,10.9521,10.9621,10.9521,10.9521,6400.0
2007-07-19 13:55:00,11.05,11.05,11.02,11.03,36800.0,10.9521,10.9521,10.9224,10.9323,36800.0
2007-07-19 14:00:00,11.04,11.04,11.0,11.0,32800.0,10.9422,10.9422,10.9026,10.9026,32800.0
2007-07-19 14:05:00,11.0,11.02,10.99,11.01,20000.0,10.9026,10.9224,10.8927,10.9125,20000.0
2007-07-19 14:10:00,11.01,11.01,10.97,11.01,12800.0,10.9125,10.9125,10.8729,10.9125,12800.0
2007-07-19 14:15:00,11.01,11.02,10.99,10.99,10000.0,10.9125,10.9224,10.8927,10.8927,10000.0
2007-07-19 14:20:00,10.99,11.01,10.99,11.01,20800.0,10.8927,10.9125,10.8927,10.9125,20800.0
2007-07-19 14:25:00,11.0,11.0,10.98,10.98,15600.0,10.9026,10.9026,10.8828,10.8828,15600.0
2007-07-19 14:30:00,10.99,11.02,10.98,11.01,18400.0,10.8927,10.9224,10.8828,10.9125,18400.0
2007-07-19 14:35:00,11.01,11.01,10.97,10.98,18400.0,10.9125,10.9125,10.8729,10.8828,18400.0
2007-07-19 14:40:00,10.98,10.99,10.97,10.97,28800.0,10.8828,10.8927,10.8729,10.8729,28800.0
2007-07-19 14:45:00,10.97,10.97,10.94,10.96,40400.0,10.8729,10.8729,10.8431,10.8629,40400.0
2007-07-19 14:50:00,10.96,11.01,10.96,11.0,47200.0,10.8629,10.9125,10.8629,10.9026,47200.0
2007-07-19 14:55:00,10.99,11.02,10.97,10.97,35200.0,10.8927,10.9224,10.8729,10.8729,35200.0
2007-07-19 15:00:00,10.97,10.99,10.97,10.99,30000.0,10.8729,10.8927,10.8729,10.8927,30000.0
2007-07-19 15:05:00,10.99,11.01,10.99,11.0,32000.0,10.8927,10.9125,10.8927,10.9026,32000.0
2007-07-19 15:10:00,11.01,11.01,10.99,10.99,30800.0,10.9125,10.9125,10.8927,10.8927,30800.0
2007-07-19 15:15:00,10.99,10.99,10.97,10.97,36000.0,10.8927,10.8927,10.8729,10.8729,36000.0
2007-07-19 15:20:00,10.97,11.0,10.97,11.0,29600.0,10.8729,10.9026,10.8729,10.9026,29600.0
2007-07-19 15:25:00,11.0,11.0,10.97,10.97,26800.0,10.9026,10.9026,10.8729,10.8729,26800.0
2007-07-19 15:30:00,10.97,11.01,10.97,10.99,55600.0,10.8729,10.9125,10.8729,10.8927,55600.0
2007-07-19 15:35:00,10.99,11.0,10.99,11.0,36400.0,10.8927,10.9026,10.8927,10.9026,36400.0
2007-07-19 15:40:00,11.01,11.01,10.98,10.98,86400.0,10.9125,10.9125,10.8828,10.8828,86400.0
2007-07-19 15:45:00,10.98,11.0,10.98,11.0,108800.0,10.8828,10.9026,10.8828,10.9026,108800.0
2007-07-19 15:50:00,11.0,11.01,10.99,11.0,56800.0,10.9026,10.9125,10.8927,10.9026,56800.0
2007-07-19 15:55:00,11.0,11.01,10.96,10.99,72400.0,10.9026,10.9125,10.8629,10.8927,72400.0
2007-07-20 09:30:00,10.97,10.97,10.88,10.92,56400.0,10.8729,10.8729,10.7836,10.8233,56400.0
2007-07-20 09:35:00,10.94,10.94,10.9,10.91,28400.0,10.8431,10.8431,10.8035,10.8134,28400.0
2007-07-20 09:40:00,10.91,10.94,10.9,10.9,54800.0,10.8134,10.8431,10.8035,10.8035,54800.0
2007-07-20 09:45:00,10.92,10.92,10.83,10.85,26800.0,10.8233,10.8233,10.7341,10.7539,26800.0
2007-07-20 09:50:00,10.85,10.88,10.84,10.86,28400.0,10.7539,10.7836,10.744,10.7638,28400.0
2007-07-20 09:55:00,10.86,10.87,10.82,10.84,72000.0,10.7638,10.7737,10.7242,10.744,72000.0
2007-07-20 10:00:00,10.84,10.84,10.78,10.8,46800.0,10.744,10.744,10.6845,10.7044,46800.0
2007-07-20 10:05:00,10.8,10.8,10.74,10.75,57600.0,10.7044,10.7044,10.6449,10.6548,57600.0
2007-07-20 10:10:00,10.75,10.78,10.74,10.78,35200.0,10.6548,10.6845,10.6449,10.6845,35200.0
2007-07-20 10:15:00,10.76,10.78,10.76,10.76,24800.0,10.6647,10.6845,10.6647,10.6647,24800.0
2007-07-20 10:20:00,10.76,10.77,10.75,10.76,246400.0,10.6647,10.6746,10.6548,10.6647,246400.0
2007-07-20 10:25:00,10.75,10.77,10.74,10.76,66400.0,10.6548,10.6746,10.6449,10.6647,66400.0
2007-07-20 10:30:00,10.75,10.78,10.75,10.78,42400.0,10.6548,10.6845,10.6548,10.6845,42400.0
2007-07-20 10:35:00,10.78,10.78,10.76,10.76,22800.0,10.6845,10.6845,10.6647,10.6647,22800.0
2007-07-20 10:40:00,10.76,10.76,10.74,10.75,18400.0,10.6647,10.6647,10.6449,10.6548,18400.0
2007-07-20 10:45:00,10.74,10.78,10.72,10.77,89600.0,10.6449,10.6845,10.6251,10.6746,89600.0
2007-07-20 10:50:00,10.77,10.77,10.76,10.76,25600.0,10.6746,10.6746,10.6647,10.6647,25600.0
2007-07-20 10:55:00,10.76,10.77,10.76,10.76,29200.0,10.6647,10.6746,10.6647,10.6647,29200.0
2007-07-20 11:00:00,10.76,10.79,10.76,10.79,24000.0,10.6647,10.6944,10.6647,10.6944,24000.0
2007-07-20 11:05:00,10.78,10.8,10.77,10.8,18800.0,10.6845,10.7044,10.6746,10.7044,18800.0
2007-07-20 11:10:00,10.8,10.82,10.8,10.82,16000.0,10.7044,10.7242,10.7044,10.7242,16000.0
2007-07-20 11:15:00,10.81,10.82,10.8,10.8,25600.0,10.7143,10.7242,10.7044,10.7044,25600.0
2007-07-20 11:20:00,10.8,10.8,10.76,10.78,28400.0,10.7044,10.7044,10.6647,10.6845,28400.0
2007-07-20 11:25:00,10.77,10.78,10.74,10.76,42000.0,10.6746,10.6845,10.6449,10.6647,42000.0
2007-07-20 11:30:00,10.75,10.79,10.75,10.78,32000.0,10.6548,10.6944,10.6548,10.6845,32000.0
2007-07-20 11:35:00,10.78,10.78,10.75,10.75,24800.0,10.6845,10.6845,10.6548,10.6548,24800.0
2007-07-20 11:40:00,10.75,10.77,10.72,10.76,29600.0,10.6548,10.6746,10.6251,10.6647,29600.0
2007-07-20 11:45:00,10.76,10.76,10.73,10.74,22400.0,10.6647,10.6647,10.635,10.6449,22400.0
2007-07-20 11:50:00,10.74,10.75,10.72,10.73,44000.0,10.6449,10.6548,10.6251,10.635,44000.0
2007-07-20 11:55:00,10.72,10.76,10.72,10.76,21600.0,10.6251,10.6647,10.6251,10.6647,21600.0
2007-07-20 12:00:00,10.76,10.76,10.72,10.72,47600.0,10.6647,10.6647,10.6251,10.6251,47600.0
2007-07-20 12:05:00,10.73,10.75,10.73,10.75,20400.0,10.635,10.6548,10.635,10.6548,20400.0
2007-07-20 12:10:00,10.75,10.75,10.73,10.75,44800.0,10.6548,10.6548,10.635,10.6548,44800.0
2007-07-20 12:15:00,10.75,10.75,10.75,10.75,28000.0,10.6548,10.6548,10.6548,10.6548,28000.0
2007-07-20 12:20:00,10.75,10.75,10.74,10.75,19600.0,10.6548,10.6548,10.6449,10.6548,19600.0
2007-07-20 12:25:00,10.74,10.78,10.74,10.78,29600.0,10.6449,10.6845,10.6449,10.6845,29600.0
2007-07-20 12:30:00,10.78,10.78,10.74,10.74,20800.0,10.6845,10.6845,10.6449,10.6449,20800.0
2007-07-20 12:35:00,10.74,10.74,10.72,10.73,23600.0,10.6449,10.6449,10.6251,10.635,23600.0
2007-07-20 12:40:00,10.73,10.73,10.72,10.72,25200.0,10.635,10.635,10.6251,10.6251,25200.0
2007-07-20 12:45:00,10.72,10.73,10.71,10.72,23200.0,10.6251,10.635,10.6152,10.6251,23200.0
2007-07-20 12:50:00,10.72,10.72,10.69,10.69,48800.0,10.6251,10.6251,10.5953,10.5953,48800.0
2007-07-20 12:55:00,10.69,10.69,10.66,10.66,92800.0,10.5953,10.5953,10.5656,10.5656,92800.0
2007-07-20 13:00:00,10.67,10.69,10.64,10.66,76800.0,10.5755,10.5953,10.5458,10.5656,76800.0
2007-07-20 13:05:00,10.66,10.66,10.65,10.66,32400.0,10.5656,10.5656,10.5557,10.5656,32400.0
2007-07-20 13:10:00,10.67,10.69,10.67,10.67,37200.0,10.5755,10.5953,10.5755,10.5755,37200.0
2007-07-20 13:15:00,10.67,10.68,10.66,10.68,20800.0,10.5755,10.5854,10.5656,10.5854,20800.0
2007-07-20 13:20:00,10.68,10.69,10.65,10.68,44800.0,10.5854,10.5953,10.5557,10.5854,44800.0
2007-07-20 13:25:00,10.69,10.69,10.68,10.68,13600.0,10.5953,10.5953,10.5854,10.5854,13600.0
2007-07-20 13:30:00,10.69,10.69,10.68,10.69,31600.0,10.5953,10.5953,10.5854,10.5953,31600.0
2007-07-20 13:35:00,10.69,10.7,10.69,10.7,21600.0,10.5953,10.6052,10.5953,10.6052,21600.0
2007-07-20 13:40:00,10.69,10.72,10.69,10.7,17600.0,10.5953,10.6251,10.5953,10.6052,17600.0
2007-07-20 13:45:00,10.7,10.7,10.69,10.7,33200.0,10.6052,10.6052,10.5953,10.6052,33200.0
2007-07-20 13:50:00,10.7,10.74,10.7,10.72,22800.0,10.6052,10.6449,10.6052,10.6251,22800.0
2007-07-20 13:55:00,10.72,10.74,10.7,10.73,78000.0,10.6251,10.6449,10.6052,10.635,78000.0
2007-07-20 14:00:00,10.73,10.74,10.73,10.73,13200.0,10.635,10.6449,10.635,10.635,13200.0
2007-07-20 14:05:00,10.74,10.79,10.74,10.79,44400.0,10.6449,10.6944,10.6449,10.6944,44400.0
2007-07-20 14:10:00,10.79,10.81,10.78,10.8,63200.0,10.6944,10.7143,10.6845,10.7044,63200.0
2007-07-20 14:15:00,10.8,10.8,10.78,10.8,27200.0,10.7044,10.7044,10.6845,10.7044,27200.0
2007-07-20 14:20:00,10.79,10.8,10.78,10.8,88000.0,10.6944,10.7044,10.6845,10.7044,88000.0
2007-07-20 14:25:00,10.8,10.81,10.79,10.8,94000.0,10.7044,10.7143,10.6944,10.7044,94000.0
2007-07-20 14:30:00,10.8,10.81,10.78,10.8,76400.0,10.7044,10.7143,10.6845,10.7044,76400.0
2007-07-20 14:35:00,10.81,10.86,10.8,10.85,350400.0,10.7143,10.7638,10.7044,10.7539,350400.0
2007-07-20 14:40:00,10.85,10.87,10.85,10.86,55200.0,10.7539,10.7737,10.7539,10.7638,55200.0
2007-07-20 14:45:00,10.87,10.92,10.86,10.92,85600.0,10.7737,10.8233,10.7638,10.8233,85600.0
2007-07-20 14:50:00,10.91,10.93,10.9,10.93,133600.0,10.8134,10.8332,10.8035,10.8332,133600.0
2007-07-20 14:55:00,10.92,10.95,10.92,10.92,161600.0,10.8233,10.853,10.8233,10.8233,161600.0
2007-07-20 15:00:00,10.92,10.93,10.88,10.9,77600.0,10.8233,10.8332,10.7836,10.8035,77600.0
2007-07-20 15:05:00,10.9,10.9,10.86,10.87,37200.0,10.8035,10.8035,10.7638,10.7737,37200.0
2007-07-20 15:10:00,10.86,10.86,10.85,10.86,63600.0,10.7638,10.7638,10.7539,10.7638,63600.0
2007-07-20 15:15:00,10.87,10.91,10.87,10.9,132000.0,10.7737,10.8134,10.7737,10.8035,132000.0
2007-07-20 15:20:00,10.9,10.92,10.89,10.9,85600.0,10.8035,10.8233,10.7936,10.8035,85600.0
2007-07-20 15:25:00,10.9,10.93,10.9,10.93,85200.0,10.8035,10.8332,10.8035,10.8332,85200.0
2007-07-20 15:30:00,10.93,10.93,10.92,10.92,78000.0,10.8332,10.8332,10.8233,10.8233,78000.0
2007-07-20 15:35:00,10.92,10.94,10.91,10.92,144800.0,10.8233,10.8431,10.8134,10.8233,144800.0
2007-07-20 15:40:00,10.92,10.92,10.9,10.91,107200.0,10.8233,10.8233,10.8035,10.8134,107200.0
2007-07-20 15:45:00,10.91,10.92,10.9,10.9,156000.0,10.8134,10.8233,10.8035,10.8035,156000.0
2007-07-20 15:50:00,10.9,10.91,10.81,10.82,306400.0,10.8035,10.8134,10.7143,10.7242,306400.0
2007-07-20 15:55:00,10.82,10.9,10.81,10.88,192800.0,10.7242,10.8035,10.7143,10.7836,192800.0
2007-07-23 09:30:00,10.86,10.95,10.81,10.88,120000.0,10.7638,10.853,10.7143,10.7836,120000.0
2007-07-23 09:35:00,10.86,10.87,10.81,10.81,34000.0,10.7638,10.7737,10.7143,10.7143,34000.0
2007-07-23 09:40:00,10.81,10.84,10.81,10.84,42800.0,10.7143,10.744,10.7143,10.744,42800.0
2007-07-23 09:45:00,10.84,10.86,10.8,10.86,51600.0,10.744,10.7638,10.7044,10.7638,51600.0
2007-07-23 09:50:00,10.86,10.89,10.86,10.88,48800.0,10.7638,10.7936,10.7638,10.7836,48800.0
2007-07-23 09:55:00,10.88,10.99,10.88,10.97,84000.0,10.7836,10.8927,10.7836,10.8729,84000.0
2007-07-23 10:00:00,10.97,11.0,10.96,11.0,125600.0,10.8729,10.9026,10.8629,10.9026,125600.0
2007-07-23 10:05:00,11.0,11.06,10.99,11.04,244800.0,10.9026,10.9621,10.8927,10.9422,244800.0
2007-07-23 10:10:00,11.04,11.1,11.04,11.09,335200.0,10.9422,11.0017,10.9422,10.9918,335200.0
2007-07-23 10:15:00,11.09,11.1,11.06,11.07,272000.0,10.9918,11.0017,10.9621,10.972,272000.0
2007-07-23 10:20:00,11.07,11.11,11.07,11.09,183200.0,10.972,11.0116,10.972,10.9918,183200.0
2007-07-23 10:25:00,11.09,11.13,11.06,11.07,227600.0,10.9918,11.0314,10.9621,10.972,227600.0
2007-07-23 10:30:00,11.07,11.07,11.05,11.06,102800.0,10.972,10.972,10.9521,10.9621,102800.0
2007-07-23 10:35:00,11.06,11.06,11.06,11.06,66800.0,10.9621,10.9621,10.9621,10.9621,66800.0
2007-07-23 10:40:00,11.06,11.07,11.06,11.06,32000.0,10.9621,10.972,10.9621,10.9621,32000.0
2007-07-23 10:45:00,11.06,11.07,11.06,11.06,50400.0,10.9621,10.972,10.9621,10.9621,50400.0
2007-07-23 10:50:00,11.06,11.11,11.06,11.11,97600.0,10.9621,11.0116,10.9621,11.0116,97600.0
2007-07-23 10:55:00,11.11,11.2,11.1,11.2,334400.0,11.0116,11.1008,11.0017,11.1008,334400.0
2007-07-23 11:00:00,11.19,11.24,11.17,11.22,236000.0,11.0909,11.1405,11.0711,11.1206,236000.0
2007-07-23 11:05:00,11.22,11.22,11.17,11.2,108000.0,11.1206,11.1206,11.0711,11.1008,108000.0
2007-07-23 11:10:00,11.2,11.21,11.17,11.2,121200.0,11.1008,11.1107,11.0711,11.1008,121200.0
2007-07-23 11:15:00,11.19,11.23,11.18,11.23,258000.0,11.0909,11.1306,11.081,11.1306,258000.0
2007-07-23 11:20:00,11.23,11.3,11.23,11.28,285200.0,11.1306,11.1999,11.1306,11.1801,285200.0
2007-07-23 11:25:00,11.28,11.28,11.22,11.25,108800.0,11.1801,11.1801,11.1206,11.1504,108800.0
2007-07-23 11:30:00,11.24,11.29,11.24,11.27,174400.0,11.1405,11.19,11.1405,11.1702,174400.0
2007-07-23 11:35:00,11.28,11.31,11.26,11.31,114800.0,11.1801,11.2098,11.1603,11.2098,114800.0
2007-07-23 11:40:00,11.31,11.32,11.28,11.29,118800.0,11.2098,11.2198,11.1801,11.19,118800.0
2007-07-23 11:45:00,11.29,11.29,11.24,11.25,271200.0,11.19,11.19,11.1405,11.1504,271200.0
2007-07-23 11:50:00,11.25,11.27,11.24,11.26,64000.0,11.1504,11.1702,11.1405,11.1603,64000.0
2007-07-23 11:55:00,11.25,11.26,11.22,11.24,32800.0,11.1504,11.1603,11.1206,11.1405,32800.0
2007-07-23 12:00:00,11.24,11.24,11.23,11.24,26400.0,11.1405,11.1405,11.1306,11.1405,26400.0
2007-07-23 12:05:00,11.24,11.25,11.24,11.24,34400.0,11.1405,11.1504,11.1405,11.1405,34400.0
2007-07-23 12:10:00,11.24,11.28,11.24,11.24,60000.0,11.1405,11.1801,11.1405,11.1405,60000.0
2007-07-23 12:15:00,11.24,11.26,11.23,11.23,56400.0,11.1405,11.1603,11.1306,11.1306,56400.0
2007-07-23 12:20:00,11.22,11.22,11.16,11.17,48800.0,11.1206,11.1206,11.0612,11.0711,48800.0
2007-07-23 12:25:00,11.17,11.2,11.17,11.19,40400.0,11.0711,11.1008,11.0711,11.0909,40400.0
2007-07-23 12:30:00,11.19,11.19,11.18,11.19,8000.0,11.0909,11.0909,11.081,11.0909,8000.0
2007-07-23 12:35:00,11.18,11.18,11.17,11.18,22400.0,11.081,11.081,11.0711,11.081,22400.0
2007-07-23 12:40:00,11.18,11.18,11.17,11.18,11600.0,11.081,11.081,11.0711,11.081,11600.0
2007-07-23 12:45:00,11.18,11.18,11.17,11.18,16800.0,11.081,11.081,11.0711,11.081,16800.0
2007-07-23 12:50:00,11.18,11.2,11.18,11.2,27200.0,11.081,11.1008,11.081,11.1008,27200.0
2007-07-23 12:55:00,11.19,11.2,11.19,11.19,16400.0,11.0909,11.1008,11.0909,11.0909,16400.0
2007-07-23 13:00:00,11.18,11.2,11.18,11.19,19600.0,11.081,11.1008,11.081,11.0909,19600.0
2007-07-23 13:05:00,11.2,11.2,11.19,11.19,23200.0,11.1008,11.1008,11.0909,11.0909,23200.0
2007-07-23 13:10:00,11.19,11.21,11.19,11.2,38400.0,11.0909,11.1107,11.0909,11.1008,38400.0
2007-07-23 13:15:00,11.2,11.2,11.19,11.2,31600.0,11.1008,11.1008,11.0909,11.1008,31600.0
2007-07-23 13:20:00,11.2,11.21,11.2,11.21,14000.0,11.1008,11.1107,11.1008,11.1107,14000.0
2007-07-23 13:25:00,11.21,11.21,11.19,11.2,24000.0,11.1107,11.1107,11.0909,11.1008,24000.0
2007-07-23 13:30:00,11.2,11.21,11.19,11.21,32800.0,11.1008,11.1107,11.0909,11.1107,32800.0
2007-07-23 13:35:00,11.21,11.23,11.2,11.22,24000.0,11.1107,11.1306,11.1008,11.1206,24000.0
2007-07-23 13:40:00,11.22,11.24,11.22,11.24,33600.0,11.1206,11.1405,11.1206,11.1405,33600.0
2007-07-23 13:45:00,11.24,11.24,11.22,11.22,34000.0,11.1405,11.1405,11.1206,11.1206,34000.0
2007-07-23 13:50:00,11.22,11.23,11.21,11.22,29200.0,11.1206,11.1306,11.1107,11.1206,29200.0
2007-07-23 13:55:00,11.22,11.22,11.22,11.22,26000.0,11.1206,11.1206,11.1206,11.1206,26000.0
2007-07-23 14:00:00,11.23,11.23,11.19,11.2,52400.0,11.1306,11.1306,11.0909,11.1008,52400.0
2007-07-23 14:05:00,11.2,11.21,11.17,11.17,62400.0,11.1008,11.1107,11.0711,11.0711,62400.0
2007-07-23 14:10:00,11.17,11.19,11.17,11.18,70000.0,11.0711,11.0909,11.0711,11.081,70000.0
2007-07-23 14:15:00,11.18,11.2,11.17,11.19,23200.0,11.081,11.1008,11.0711,11.0909,23200.0
2007-07-23 14:20:00,11.19,11.19,11.16,11.19,30400.0,11.0909,11.0909,11.0612,11.0909,30400.0
2007-07-23 14:25:00,11.19,11.2,11.17,11.19,17600.0,11.0909,11.1008,11.0711,11.0909,17600.0
2007-07-23 14:30:00,11.19,11.2,11.19,11.19,18400.0,11.0909,11.1008,11.0909,11.0909,18400.0
2007-07-23 14:35:00,11.19,11.19,11.19,11.19,19200.0,11.0909,11.0909,11.0909,11.0909,19200.0
2007-07-23 14:40:00,11.2,11.22,11.19,11.22,21200.0,11.1008,11.1206,11.0909,11.1206,21200.0
2007-07-23 14:45:00,11.22,11.22,11.2,11.21,27200.0,11.1206,11.1206,11.1008,11.1107,27200.0
2007-07-23 14:50:00,11.21,11.22,11.2,11.21,18000.0,11.1107,11.1206,11.1008,11.1107,18000.0
2007-07-23 14:55:00,11.21,11.22,11.2,11.21,18000.0,11.1107,11.1206,11.1008,11.1107,18000.0
2007-07-23 15:00:00,11.21,11.24,11.21,11.22,77600.0,11.1107,11.1405,11.1107,11.1206,77600.0
2007-07-23 15:05:00,11.22,11.26,11.21,11.24,199200.0,11.1206,11.1603,11.1107,11.1405,199200.0
2007-07-23 15:10:00,11.24,11.25,11.2,11.2,52400.0,11.1405,11.1504,11.1008,11.1008,52400.0
2007-07-23 15:15:00,11.21,11.24,11.19,11.24,41600.0,11.1107,11.1405,11.0909,11.1405,41600.0
2007-07-23 15:20:00,11.23,11.24,11.22,11.24,24000.0,11.1306,11.1405,11.1206,11.1405,24000.0
2007-07-23 15:25:00,11.24,11.24,11.22,11.22,28800.0,11.1405,11.1405,11.1206,11.1206,28800.0
2007-07-23 15:30:00,11.22,11.22,11.18,11.2,63600.0,11.1206,11.1206,11.081,11.1008,63600.0
2007-07-23 15:35:00,11.2,11.2,11.18,11.18,39200.0,11.1008,11.1008,11.081,11.081,39200.0
2007-07-23 15:40:00,11.18,11.21,11.18,11.2,66000.0,11.081,11.1107,11.081,11.1008,66000.0
2007-07-23 15:45:00,11.19,11.2,11.18,11.18,67600.0,11.0909,11.1008,11.081,11.081,67600.0
2007-07-23 15:50:00,11.18,11.19,11.16,11.18,208800.0,11.081,11.0909,11.0612,11.081,208800.0
2007-07-23 15:55:00,11.17,11.18,11.11,11.15,229200.0,11.0711,11.081,11.0116,11.0513,229200.0
2007-07-24 09:30:00,11.01,11.06,10.92,11.03,167200.0,10.9125,10.9621,10.8233,10.9323,167200.0
2007-07-24 09:35:00,11.01,11.03,10.97,10.99,60400.0,10.9125,10.9323,10.8729,10.8927,60400.0
2007-07-24 09:40:00,10.99,11.11,10.98,11.09,106000.0,10.8927,11.0116,10.8828,10.9918,106000.0
2007-07-24 09:45:00,11.1,11.1,11.02,11.06,46400.0,11.0017,11.0017,10.9224,10.9621,46400.0
2007-07-24 09:50:00,11.05,11.06,11.04,11.04,66800.0,10.9521,10.9621,10.9422,10.9422,66800.0
2007-07-24 09:55:00,11.04,11.04,11.0,11.01,38400.0,10.9422,10.9422,10.9026,10.9125,38400.0
2007-07-24 10:00:00,11.01,11.02,10.96,11.01,69200.0,10.9125,10.9224,10.8629,10.9125,69200.0
2007-07-24 10:05:00,11.02,11.02,10.99,11.0,33200.0,10.9224,10.9224,10.8927,10.9026,33200.0
2007-07-24 10:10:00,11.0,11.05,11.0,11.04,120800.0,10.9026,10.9521,10.9026,10.9422,120800.0
2007-07-24 10:15:00,11.04,11.06,11.02,11.03,36000.0,10.9422,10.9621,10.9224,10.9323,36000.0
2007-07-24 10:20:00,11.02,11.03,11.01,11.02,214400.0,10.9224,10.9323,10.9125,10.9224,214400.0
2007-07-24 10:25:00,11.02,11.02,11.02,11.02,45600.0,10.9224,10.9224,10.9224,10.9224,45600.0
2007-07-24 10:30:00,11.02,11.03,11.01,11.02,158000.0,10.9224,10.9323,10.9125,10.9224,158000.0
2007-07-24 10:35:00,11.03,11.06,11.02,11.06,18400.0,10.9323,10.9621,10.9224,10.9621,18400.0
2007-07-24 10:40:00,11.06,11.09,11.05,11.08,23200.0,10.9621,10.9918,10.9521,10.9819,23200.0
2007-07-24 10:45:00,11.08,11.08,11.07,11.07,20800.0,10.9819,10.9819,10.972,10.972,20800.0
2007-07-24 10:50:00,11.07,11.11,11.07,11.1,90000.0,10.972,11.0116,10.972,11.0017,90000.0
2007-07-24 10:55:00,11.1,11.12,11.1,11.12,32000.0,11.0017,11.0215,11.0017,11.0215,32000.0
2007-07-24 11:00:00,11.12,11.15,11.12,11.15,43600.0,11.0215,11.0513,11.0215,11.0513,43600.0
2007-07-24 11:05:00,11.14,11.16,11.13,11.16,42000.0,11.0413,11.0612,11.0314,11.0612,42000.0
2007-07-24 11:10:00,11.16,11.18,11.15,11.15,31600.0,11.0612,11.081,11.0513,11.0513,31600.0
2007-07-24 11:15:00,11.15,11.15,11.14,11.14,15600.0,11.0513,11.0513,11.0413,11.0413,15600.0
2007-07-24 11:20:00,11.14,11.14,11.06,11.08,50400.0,11.0413,11.0413,10.9621,10.9819,50400.0
2007-07-24 11:25:00,11.07,11.07,11.05,11.06,18800.0,10.972,10.972,10.9521,10.9621,18800.0
2007-07-24 11:30:00,11.06,11.06,11.04,11.04,40000.0,10.9621,10.9621,10.9422,10.9422,40000.0
2007-07-24 11:35:00,11.03,11.04,11.03,11.03,7200.0,10.9323,10.9422,10.9323,10.9323,7200.0
2007-07-24 11:40:00,11.04,11.05,11.04,11.05,14400.0,10.9422,10.9521,10.9422,10.9521,14400.0
2007-07-24 11:45:00,11.05,11.06,11.04,11.04,29600.0,10.9521,10.9621,10.9422,10.9422,29600.0
2007-07-24 11:50:00,11.04,11.05,11.03,11.03,40800.0,10.9422,10.9521,10.9323,10.9323,40800.0
2007-07-24 11:55:00,11.04,11.05,11.03,11.04,23200.0,10.9422,10.9521,10.9323,10.9422,23200.0
2007-07-24 12:00:00,11.04,11.05,11.04,11.04,12000.0,10.9422,10.9521,10.9422,10.9422,12000.0
2007-07-24 12:05:00,11.03,11.03,11.0,11.0,18400.0,10.9323,10.9323,10.9026,10.9026,18400.0
2007-07-24 12:10:00,11.01,11.04,11.0,11.02,40000.0,10.9125,10.9422,10.9026,10.9224,40000.0
2007-07-24 12:15:00,11.01,11.03,11.01,11.03,10800.0,10.9125,10.9323,10.9125,10.9323,10800.0
2007-07-24 12:20:00,11.03,11.04,10.99,11.0,66800.0,10.9323,10.9422,10.8927,10.9026,66800.0
2007-07-24 12:25:00,11.0,11.02,11.0,11.01,48400.0,10.9026,10.9224,10.9026,10.9125,48400.0
2007-07-24 12:30:00,11.01,11.04,11.01,11.04,48000.0,10.9125,10.9422,10.9125,10.9422,48000.0
2007-07-24 12:35:00,11.03,11.03,11.01,11.02,18400.0,10.9323,10.9323,10.9125,10.9224,18400.0
2007-07-24 12:40:00,11.03,11.03,11.01,11.02,12800.0,10.9323,10.9323,10.9125,10.9224,12800.0
2007-07-24 12:45:00,11.02,11.02,11.01,11.01,15200.0,10.9224,10.9224,10.9125,10.9125,15200.0
2007-07-24 12:50:00,11.01,11.01,10.99,11.01,29200.0,10.9125,10.9125,10.8927,10.9125,29200.0
2007-07-24 12:55:00,11.01,11.01,11.01,11.01,9600.0,10.9125,10.9125,10.9125,10.9125,9600.0
2007-07-24 13:00:00,11.01,11.02,11.01,11.01,12000.0,10.9125,10.9224,10.9125,10.9125,12000.0
2007-07-24 13:05:00,11.01,11.01,11.0,11.0,36000.0,10.9125,10.9125,10.9026,10.9026,36000.0
2007-07-24 13:10:00,11.0,11.01,10.99,10.99,31200.0,10.9026,10.9125,10.8927,10.8927,31200.0
2007-07-24 13:15:00,10.99,11.02,10.98,11.01,23600.0,10.8927,10.9224,10.8828,10.9125,23600.0
2007-07-24 13:20:00,11.02,11.02,11.01,11.01,10000.0,10.9224,10.9224,10.9125,10.9125,10000.0
2007-07-24 13:25:00,11.01,11.01,10.99,10.99,27200.0,10.9125,10.9125,10.8927,10.8927,27200.0
2007-07-24 13:30:00,10.99,11.01,10.98,11.01,20800.0,10.8927,10.9125,10.8828,10.9125,20800.0
2007-07-24 13:35:00,11.02,11.05,11.02,11.02,12800.0,10.9224,10.9521,10.9224,10.9224,12800.0
2007-07-24 13:40:00,11.01,11.02,11.0,11.0,8400.0,10.9125,10.9224,10.9026,10.9026,8400.0
2007-07-24 13:45:00,11.0,11.0,10.98,10.98,18400.0,10.9026,10.9026,10.8828,10.8828,18400.0
2007-07-24 13:50:00,10.98,10.98,10.95,10.96,27600.0,10.8828,10.8828,10.853,10.8629,27600.0
2007-07-24 13:55:00,10.96,10.99,10.96,10.99,28400.0,10.8629,10.8927,10.8629,10.8927,28400.0
2007-07-24 14:00:00,10.99,11.15,10.97,10.97,19600.0,10.8927,11.0513,10.8729,10.8729,19600.0
2007-07-24 14:05:00,10.97,10.98,10.96,10.97,34400.0,10.8729,10.8828,10.8629,10.8729,34400.0
2007-07-24 14:10:00,10.97,11.0,10.97,10.99,30800.0,10.8729,10.9026,10.8729,10.8927,30800.0
2007-07-24 14:15:00,10.97,11.01,10.97,11.0,47600.0,10.8729,10.9125,10.8729,10.9026,47600.0
2007-07-24 14:20:00,11.0,11.01,10.99,11.0,31600.0,10.9026,10.9125,10.8927,10.9026,31600.0
2007-07-24 14:25:00,11.0,11.01,11.0,11.01,17600.0,10.9026,10.9125,10.9026,10.9125,17600.0
2007-07-24 14:30:00,11.0,11.01,10.98,11.01,96400.0,10.9026,10.9125,10.8828,10.9125,96400.0
2007-07-24 14:35:00,10.99,11.03,10.99,11.03,69600.0,10.8927,10.9323,10.8927,10.9323,69600.0
2007-07-24 14:40:00,11.03,11.03,10.95,10.97,68000.0,10.9323,10.9323,10.853,10.8729,68000.0
2007-07-24 14:45:00,10.97,11.0,10.95,10.99,23200.0,10.8729,10.9026,10.853,10.8927,23200.0
2007-07-24 14:50:00,10.99,10.99,10.97,10.97,18800.0,10.8927,10.8927,10.8729,10.8729,18800.0
2007-07-24 14:55:00,10.97,10.97,10.89,10.9,108000.0,10.8729,10.8729,10.7936,10.8035,108000.0
2007-07-24 15:00:00,10.9,10.91,10.88,10.89,30400.0,10.8035,10.8134,10.7836,10.7936,30400.0
2007-07-24 15:05:00,10.89,10.9,10.83,10.85,196800.0,10.7936,10.8035,10.7341,10.7539,196800.0
2007-07-24 15:10:00,10.84,10.85,10.82,10.83,79200.0,10.744,10.7539,10.7242,10.7341,79200.0
2007-07-24 15:15:00,10.83,10.91,10.83,10.88,154800.0,10.7341,10.8134,10.7341,10.7836,154800.0
2007-07-24 15:20:00,10.87,10.87,10.84,10.87,69600.0,10.7737,10.7737,10.744,10.7737,69600.0
2007-07-24 15:25:00,10.86,10.86,10.84,10.85,72800.0,10.7638,10.7638,10.744,10.7539,72800.0
2007-07-24 15:30:00,10.86,10.87,10.85,10.87,143200.0,10.7638,10.7737,10.7539,10.7737,143200.0
2007-07-24 15:35:00,10.87,10.88,10.86,10.86,64800.0,10.7737,10.7836,10.7638,10.7638,64800.0
2007-07-24 15:40:00,10.86,10.87,10.84,10.85,90800.0,10.7638,10.7737,10.744,10.7539,90800.0
2007-07-24 15:45:00,10.85,10.9,10.84,10.89,139600.0,10.7539,10.8035,10.744,10.7936,139600.0
2007-07-24 15:50:00,10.89,10.9,10.84,10.88,171600.0,10.7936,10.8035,10.744,10.7836,171600.0
2007-07-24 15:55:00,10.87,10.87,10.84,10.85,142400.0,10.7737,10.7737,10.744,10.7539,142400.0
2007-07-25 09:30:00,11.01,11.01,10.92,11.0,54400.0,10.9125,10.9125,10.8233,10.9026,54400.0
2007-07-25 09:35:00,10.98,10.98,10.9,10.91,16400.0,10.8828,10.8828,10.8035,10.8134,16400.0
2007-07-25 09:40:00,10.94,10.98,10.92,10.96,33600.0,10.8431,10.8828,10.8233,10.8629,33600.0
2007-07-25 09:45:00,10.97,11.02,10.97,11.01,31200.0,10.8729,10.9224,10.8729,10.9125,31200.0
2007-07-25 09:50:00,11.01,11.09,11.01,11.06,42800.0,10.9125,10.9918,10.9125,10.9621,42800.0
2007-07-25 09:55:00,11.06,11.07,11.01,11.01,26000.0,10.9621,10.972,10.9125,10.9125,26000.0
2007-07-25 10:00:00,11.01,11.06,11.01,11.04,32800.0,10.9125,10.9621,10.9125,10.9422,32800.0
2007-07-25 10:05:00,11.04,11.05,11.0,11.02,100000.0,10.9422,10.9521,10.9026,10.9224,100000.0
2007-07-25 10:10:00,11.01,11.02,10.99,10.99,22800.0,10.9125,10.9224,10.8927,10.8927,22800.0
2007-07-25 10:15:00,10.99,10.99,10.95,10.97,26400.0,10.8927,10.8927,10.853,10.8729,26400.0
2007-07-25 10:20:00,10.96,10.97,10.91,10.91,14000.0,10.8629,10.8729,10.8134,10.8134,14000.0
2007-07-25 10:25:00,10.9,10.91,10.88,10.88,21600.0,10.8035,10.8134,10.7836,10.7836,21600.0
2007-07-25 10:30:00,10.88,10.88,10.81,10.83,35200.0,10.7836,10.7836,10.7143,10.7341,35200.0
2007-07-25 10:35:00,10.82,10.84,10.82,10.83,26800.0,10.7242,10.744,10.7242,10.7341,26800.0
2007-07-25 10:40:00,10.83,10.85,10.8,10.8,17600.0,10.7341,10.7539,10.7044,10.7044,17600.0
2007-07-25 10:45:00,10.8,10.8,10.76,10.76,28400.0,10.7044,10.7044,10.6647,10.6647,28400.0
2007-07-25 10:50:00,10.76,10.82,10.76,10.8,35200.0,10.6647,10.7242,10.6647,10.7044,35200.0
2007-07-25 10:55:00,10.8,10.87,10.8,10.87,33200.0,10.7044,10.7737,10.7044,10.7737,33200.0
2007-07-25 11:00:00,10.87,10.9,10.86,10.9,33200.0,10.7737,10.8035,10.7638,10.8035,33200.0
2007-07-25 11:05:00,10.91,10.92,10.9,10.9,33200.0,10.8134,10.8233,10.8035,10.8035,33200.0
2007-07-25 11:10:00,10.9,10.9,10.85,10.85,10000.0,10.8035,10.8035,10.7539,10.7539,10000.0
2007-07-25 11:15:00,10.85,10.85,10.8,10.81,26000.0,10.7539,10.7539,10.7044,10.7143,26000.0
2007-07-25 11:20:00,10.81,10.82,10.8,10.81,11600.0,10.7143,10.7242,10.7044,10.7143,11600.0
2007-07-25 11:25:00,10.81,10.89,10.81,10.88,72000.0,10.7143,10.7936,10.7143,10.7836,72000.0
2007-07-25 11:30:00,10.88,10.9,10.88,10.88,15200.0,10.7836,10.8035,10.7836,10.7836,15200.0
2007-07-25 11:35:00,10.88,10.88,10.82,10.83,40000.0,10.7836,10.7836,10.7242,10.7341,40000.0
2007-07-25 11:40:00,10.84,10.86,10.84,10.86,8000.0,10.744,10.7638,10.744,10.7638,8000.0
2007-07-25 11:45:00,10.85,10.86,10.83,10.83,16800.0,10.7539,10.7638,10.7341,10.7341,16800.0
2007-07-25 11:50:00,10.83,10.84,10.82,10.84,14000.0,10.7341,10.744,10.7242,10.744,14000.0
2007-07-25 11:55:00,10.83,10.84,10.83,10.83,10400.0,10.7341,10.744,10.7341,10.7341,10400.0
2007-07-25 12:00:00,10.83,10.83,10.81,10.81,14400.0,10.7341,10.7341,10.7143,10.7143,14400.0
2007-07-25 12:05:00,10.8,10.81,10.75,10.77,63600.0,10.7044,10.7143,10.6548,10.6746,63600.0
2007-07-25 12:10:00,10.76,10.78,10.76,10.76,12400.0,10.6647,10.6845,10.6647,10.6647,12400.0
2007-07-25 12:15:00,10.78,10.83,10.78,10.82,10800.0,10.6845,10.7341,10.6845,10.7242,10800.0
2007-07-25 12:20:00,10.83,10.83,10.81,10.82,13200.0,10.7341,10.7341,10.7143,10.7242,13200.0
2007-07-25 12:25:00,10.83,10.86,10.82,10.84,61200.0,10.7341,10.7638,10.7242,10.744,61200.0
2007-07-25 12:30:00,10.83,10.83,10.81,10.83,18800.0,10.7341,10.7341,10.7143,10.7341,18800.0
2007-07-25 12:35:00,10.83,10.83,10.81,10.81,8000.0,10.7341,10.7341,10.7143,10.7143,8000.0
2007-07-25 12:40:00,10.81,10.81,10.8,10.8,12800.0,10.7143,10.7143,10.7044,10.7044,12800.0
2007-07-25 12:45:00,10.8,10.8,10.78,10.79,6800.0,10.7044,10.7044,10.6845,10.6944,6800.0
2007-07-25 12:50:00,10.79,10.8,10.78,10.78,15200.0,10.6944,10.7044,10.6845,10.6845,15200.0
2007-07-25 12:55:00,10.79,10.8,10.79,10.8,6000.0,10.6944,10.7044,10.6944,10.7044,6000.0
2007-07-25 13:00:00,10.8,10.81,10.79,10.81,20400.0,10.7044,10.7143,10.6944,10.7143,20400.0
2007-07-25 13:05:00,10.8,10.81,10.79,10.79,7200.0,10.7044,10.7143,10.6944,10.6944,7200.0
2007-07-25 13:10:00,10.8,10.8,10.76,10.76,21600.0,10.7044,10.7044,10.6647,10.6647,21600.0
2007-07-25 13:15:00,10.77,10.78,10.76,10.78,14800.0,10.6746,10.6845,10.6647,10.6845,14800.0
2007-07-25 13:20:00,10.78,10.78,10.74,10.74,30000.0,10.6845,10.6845,10.6449,10.6449,30000.0
2007-07-25 13:25:00,10.75,10.77,10.75,10.76,101600.0,10.6548,10.6746,10.6548,10.6647,101600.0
2007-07-25 13:30:00,10.75,10.75,10.72,10.73,20800.0,10.6548,10.6548,10.6251,10.635,20800.0
2007-07-25 13:35:00,10.75,10.77,10.7,10.71,58400.0,10.6548,10.6746,10.6052,10.6152,58400.0
2007-07-25 13:40:00,10.72,10.76,10.7,10.74,62000.0,10.6251,10.6647,10.6052,10.6449,62000.0
2007-07-25 13:45:00,10.75,10.78,10.74,10.78,34400.0,10.6548,10.6845,10.6449,10.6845,34400.0
2007-07-25 13:50:00,10.79,10.79,10.75,10.77,66800.0,10.6944,10.6944,10.6548,10.6746,66800.0
2007-07-25 13:55:00,10.76,10.77,10.75,10.76,6000.0,10.6647,10.6746,10.6548,10.6647,6000.0
2007-07-25 14:00:00,10.75,10.77,10.73,10.76,72000.0,10.6548,10.6746,10.635,10.6647,72000.0
2007-07-25 14:05:00,10.74,10.77,10.73,10.73,9600.0,10.6449,10.6746,10.635,10.635,9600.0
2007-07-25 14:10:00,10.74,10.81,10.74,10.77,82400.0,10.6449,10.7143,10.6449,10.6746,82400.0
2007-07-25 14:15:00,10.78,10.81,10.78,10.8,28400.0,10.6845,10.7143,10.6845,10.7044,28400.0
2007-07-25 14:20:00,10.79,10.83,10.77,10.8,48400.0,10.6944,10.7341,10.6746,10.7044,48400.0
2007-07-25 14:25:00,10.79,10.82,10.77,10.78,41600.0,10.6944,10.7242,10.6746,10.6845,41600.0
2007-07-25 14:30:00,10.79,10.79,10.78,10.78,21200.0,10.6944,10.6944,10.6845,10.6845,21200.0
2007-07-25 14:35:00,10.76,10.78,10.75,10.78,62800.0,10.6647,10.6845,10.6548,10.6845,62800.0
2007-07-25 14:40:00,10.77,10.78,10.76,10.77,62800.0,10.6746,10.6845,10.6647,10.6746,62800.0
2007-07-25 14:45:00,10.76,10.79,10.75,10.77,56400.0,10.6647,10.6944,10.6548,10.6746,56400.0
2007-07-25 14:50:00,10.79,10.8,10.77,10.79,78000.0,10.6944,10.7044,10.6746,10.6944,78000.0
2007-07-25 14:55:00,10.79,10.8,10.79,10.79,12000.0,10.6944,10.7044,10.6944,10.6944,12000.0
2007-07-25 15:00:00,10.79,10.87,10.79,10.85,35200.0,10.6944,10.7737,10.6944,10.7539,35200.0
2007-07-25 15:05:00,10.84,10.88,10.84,10.85,78400.0,10.744,10.7836,10.744,10.7539,78400.0
2007-07-25 15:10:00,10.85,10.9,10.85,10.88,67200.0,10.7539,10.8035,10.7539,10.7836,67200.0
2007-07-25 15:15:00,10.88,10.93,10.88,10.9,78800.0,10.7836,10.8332,10.7836,10.8035,78800.0
2007-07-25 15:20:00,10.9,10.9,10.88,10.89,39600.0,10.8035,10.8035,10.7836,10.7936,39600.0
2007-07-25 15:25:00,10.9,10.9,10.84,10.84,45200.0,10.8035,10.8035,10.744,10.744,45200.0
2007-07-25 15:30:00,10.84,10.85,10.82,10.84,49600.0,10.744,10.7539,10.7242,10.744,49600.0
2007-07-25 15:35:00,10.84,10.86,10.83,10.84,79200.0,10.744,10.7638,10.7341,10.744,79200.0
2007-07-25 15:40:00,10.84,10.88,10.83,10.88,46400.0,10.744,10.7836,10.7341,10.7836,46400.0
2007-07-25 15:45:00,10.88,10.91,10.87,10.91,68800.0,10.7836,10.8134,10.7737,10.8134,68800.0
2007-07-25 15:50:00,10.9,10.94,10.9,10.9,74800.0,10.8035,10.8431,10.8035,10.8035,74800.0
2007-07-25 15:55:00,10.9,10.92,10.87,10.89,74800.0,10.8035,10.8233,10.7737,10.7936,74800.0
2007-07-26 09:30:00,10.7,10.72,10.62,10.65,92000.0,10.6052,10.6251,10.526,10.5557,92000.0
2007-07-26 09:35:00,10.64,10.65,10.58,10.59,45200.0,10.5458,10.5557,10.4863,10.4962,45200.0
2007-07-26 09:40:00,10.61,10.65,10.57,10.65,72400.0,10.516,10.5557,10.4764,10.5557,72400.0
2007-07-26 09:45:00,10.63,10.72,10.6,10.72,148400.0,10.5359,10.6251,10.5061,10.6251,148400.0
2007-07-26 09:50:00,10.74,10.81,10.72,10.72,59200.0,10.6449,10.7143,10.6251,10.6251,59200.0
2007-07-26 09:55:00,10.72,10.81,10.72,10.81,61600.0,10.6251,10.7143,10.6251,10.7143,61600.0
2007-07-26 10:00:00,10.81,10.81,10.76,10.76,38800.0,10.7143,10.7143,10.6647,10.6647,38800.0
2007-07-26 10:05:00,10.78,10.8,10.76,10.8,50800.0,10.6845,10.7044,10.6647,10.7044,50800.0
2007-07-26 10:10:00,10.81,10.85,10.76,10.79,64000.0,10.7143,10.7539,10.6647,10.6944,64000.0
2007-07-26 10:15:00,10.79,10.81,10.78,10.78,28400.0,10.6944,10.7143,10.6845,10.6845,28400.0
2007-07-26 10:20:00,10.78,10.8,10.78,10.79,19600.0,10.6845,10.7044,10.6845,10.6944,19600.0
2007-07-26 10:25:00,10.79,10.81,10.79,10.8,25200.0,10.6944,10.7143,10.6944,10.7044,25200.0
2007-07-26 10:30:00,10.81,10.85,10.81,10.83,36000.0,10.7143,10.7539,10.7143,10.7341,36000.0
2007-07-26 10:35:00,10.83,10.83,10.81,10.82,52000.0,10.7341,10.7341,10.7143,10.7242,52000.0
2007-07-26 10:40:00,10.82,10.84,10.8,10.81,21200.0,10.7242,10.744,10.7044,10.7143,21200.0
2007-07-26 10:45:00,10.8,10.81,10.78,10.79,54800.0,10.7044,10.7143,10.6845,10.6944,54800.0
2007-07-26 10:50:00,10.79,10.83,10.78,10.81,52400.0,10.6944,10.7341,10.6845,10.7143,52400.0
2007-07-26 10:55:00,10.81,10.82,10.79,10.79,296400.0,10.7143,10.7242,10.6944,10.6944,296400.0
2007-07-26 11:00:00,10.81,10.81,10.75,10.75,22400.0,10.7143,10.7143,10.6548,10.6548,22400.0
2007-07-26 11:05:00,10.76,10.78,10.74,10.76,41200.0,10.6647,10.6845,10.6449,10.6647,41200.0
2007-07-26 11:10:00,10.75,10.76,10.73,10.74,106800.0,10.6548,10.6647,10.635,10.6449,106800.0
2007-07-26 11:15:00,10.74,10.74,10.72,10.73,62800.0,10.6449,10.6449,10.6251,10.635,62800.0
2007-07-26 11:20:00,10.72,10.73,10.71,10.72,40400.0,10.6251,10.635,10.6152,10.6251,40400.0
2007-07-26 11:25:00,10.72,10.75,10.72,10.73,191200.0,10.6251,10.6548,10.6251,10.635,191200.0
2007-07-26 11:30:00,10.74,10.79,10.72,10.77,213200.0,10.6449,10.6944,10.6251,10.6746,213200.0
2007-07-26 11:35:00,10.77,10.78,10.74,10.77,115600.0,10.6746,10.6845,10.6449,10.6746,115600.0
2007-07-26 11:40:00,10.77,10.79,10.75,10.75,72000.0,10.6746,10.6944,10.6548,10.6548,72000.0
2007-07-26 11:45:00,10.75,10.77,10.75,10.76,112400.0,10.6548,10.6746,10.6548,10.6647,112400.0
2007-07-26 11:50:00,10.76,10.77,10.74,10.75,29600.0,10.6647,10.6746,10.6449,10.6548,29600.0
2007-07-26 11:55:00,10.77,10.79,10.77,10.78,70400.0,10.6746,10.6944,10.6746,10.6845,70400.0
2007-07-26 12:00:00,10.78,10.78,10.74,10.74,53600.0,10.6845,10.6845,10.6449,10.6449,53600.0
2007-07-26 12:05:00,10.74,10.75,10.72,10.74,52000.0,10.6449,10.6548,10.6251,10.6449,52000.0
2007-07-26 12:10:00,10.74,10.74,10.68,10.68,30400.0,10.6449,10.6449,10.5854,10.5854,30400.0
2007-07-26 12:15:00,10.68,10.69,10.65,10.65,68800.0,10.5854,10.5953,10.5557,10.5557,68800.0
2007-07-26 12:20:00,10.65,10.65,10.58,10.61,143200.0,10.5557,10.5557,10.4863,10.516,143200.0
2007-07-26 12:25:00,10.61,10.63,10.59,10.61,72000.0,10.516,10.5359,10.4962,10.516,72000.0
2007-07-26 12:30:00,10.61,10.61,10.57,10.57,47200.0,10.516,10.516,10.4764,10.4764,47200.0
2007-07-26 12:35:00,10.58,10.59,10.56,10.56,124800.0,10.4863,10.4962,10.4665,10.4665,124800.0
2007-07-26 12:40:00,10.56,10.56,10.55,10.55,15600.0,10.4665,10.4665,10.4566,10.4566,15600.0
2007-07-26 12:45:00,10.54,10.63,10.54,10.59,76400.0,10.4467,10.5359,10.4467,10.4962,76400.0
2007-07-26 12:50:00,10.59,10.61,10.59,10.6,31200.0,10.4962,10.516,10.4962,10.5061,31200.0
2007-07-26 12:55:00,10.6,10.63,10.6,10.62,66000.0,10.5061,10.5359,10.5061,10.526,66000.0
2007-07-26 13:00:00,10.62,10.62,10.58,10.58,24400.0,10.526,10.526,10.4863,10.4863,24400.0
2007-07-26 13:05:00,10.58,10.6,10.58,10.58,32400.0,10.4863,10.5061,10.4863,10.4863,32400.0
2007-07-26 13:10:00,10.58,10.64,10.58,10.62,77600.0,10.4863,10.5458,10.4863,10.526,77600.0
2007-07-26 13:15:00,10.63,10.63,10.56,10.57,43200.0,10.5359,10.5359,10.4665,10.4764,43200.0
2007-07-26 13:20:00,10.57,10.59,10.56,10.58,90000.0,10.4764,10.4962,10.4665,10.4863,90000.0
2007-07-26 13:25:00,10.58,10.6,10.58,10.6,61600.0,10.4863,10.5061,10.4863,10.5061,61600.0
2007-07-26 13:30:00,10.59,10.61,10.59,10.6,55600.0,10.4962,10.516,10.4962,10.5061,55600.0
2007-07-26 13:35:00,10.6,10.61,10.58,10.59,49200.0,10.5061,10.516,10.4863,10.4962,49200.0
2007-07-26 13:40:00,10.59,10.59,10.48,10.51,262800.0,10.4962,10.4962,10.3872,10.4169,262800.0
2007-07-26 13:45:00,10.51,10.6,10.5,10.53,387600.0,10.4169,10.5061,10.407,10.4367,387600.0
2007-07-26 13:50:00,10.53,10.56,10.52,10.52,98800.0,10.4367,10.4665,10.4268,10.4268,98800.0
2007-07-26 13:55:00,10.52,10.53,10.49,10.5,122400.0,10.4268,10.4367,10.3971,10.407,122400.0
2007-07-26 14:00:00,10.51,10.51,10.47,10.48,68000.0,10.4169,10.4169,10.3773,10.3872,68000.0
2007-07-26 14:05:00,10.47,10.52,10.45,10.47,106400.0,10.3773,10.4268,10.3575,10.3773,106400.0
2007-07-26 14:10:00,10.47,10.47,10.38,10.4,95200.0,10.3773,10.3773,10.2881,10.3079,95200.0
2007-07-26 14:15:00,10.4,10.4,10.31,10.37,142800.0,10.3079,10.3079,10.2187,10.2782,142800.0
2007-07-26 14:20:00,10.38,10.39,10.32,10.35,120000.0,10.2881,10.298,10.2286,10.2583,120000.0
2007-07-26 14:25:00,10.35,10.42,10.34,10.42,79200.0,10.2583,10.3277,10.2484,10.3277,79200.0
2007-07-26 14:30:00,10.43,10.52,10.42,10.47,95600.0,10.3376,10.4268,10.3277,10.3773,95600.0
2007-07-26 14:35:00,10.47,10.48,10.4,10.43,35200.0,10.3773,10.3872,10.3079,10.3376,35200.0
2007-07-26 14:40:00,10.43,10.44,10.38,10.38,26800.0,10.3376,10.3475,10.2881,10.2881,26800.0
2007-07-26 14:45:00,10.38,10.4,10.33,10.35,74400.0,10.2881,10.3079,10.2385,10.2583,74400.0
2007-07-26 14:50:00,10.34,10.38,10.34,10.38,47200.0,10.2484,10.2881,10.2484,10.2881,47200.0
2007-07-26 14:55:00,10.38,10.43,10.35,10.37,57600.0,10.2881,10.3376,10.2583,10.2782,57600.0
2007-07-26 15:00:00,10.38,10.46,10.38,10.43,55200.0,10.2881,10.3674,10.2881,10.3376,55200.0
2007-07-26 15:05:00,10.44,10.47,10.4,10.46,49600.0,10.3475,10.3773,10.3079,10.3674,49600.0
2007-07-26 15:10:00,10.46,10.51,10.45,10.51,106400.0,10.3674,10.4169,10.3575,10.4169,106400.0
2007-07-26 15:15:00,10.5,10.51,10.47,10.51,59600.0,10.407,10.4169,10.3773,10.4169,59600.0
2007-07-26 15:20:00,10.5,10.54,10.49,10.53,111600.0,10.407,10.4467,10.3971,10.4367,111600.0
2007-07-26 15:25:00,10.52,10.52,10.46,10.46,52800.0,10.4268,10.4268,10.3674,10.3674,52800.0
2007-07-26 15:30:00,10.46,10.5,10.46,10.47,103600.0,10.3674,10.407,10.3674,10.3773,103600.0
2007-07-26 15:35:00,10.47,10.51,10.45,10.5,110400.0,10.3773,10.4169,10.3575,10.407,110400.0
2007-07-26 15:40:00,10.5,10.51,10.47,10.5,122400.0,10.407,10.4169,10.3773,10.407,122400.0
2007-07-26 15:45:00,10.5,10.5,10.48,10.5,101600.0,10.407,10.407,10.3872,10.407,101600.0
2007-07-26 15:50:00,10.5,10.51,10.46,10.5,161600.0,10.407,10.4169,10.3674,10.407,161600.0
2007-07-26 15:55:00,10.5,10.51,10.49,10.5,146800.0,10.407,10.4169,10.3971,10.407,146800.0
2007-07-27 09:30:00,10.5,10.51,10.42,10.48,58000.0,10.407,10.4169,10.3277,10.3872,58000.0
2007-07-27 09:35:00,10.46,10.47,10.38,10.4,38400.0,10.3674,10.3773,10.2881,10.3079,38400.0
2007-07-27 09:40:00,10.5,10.5,10.25,10.3,135200.0,10.407,10.407,10.1592,10.2088,135200.0
2007-07-27 09:45:00,10.3,10.31,10.28,10.29,22000.0,10.2088,10.2187,10.189,10.1989,22000.0
2007-07-27 09:50:00,10.29,10.52,10.29,10.37,48800.0,10.1989,10.4268,10.1989,10.2782,48800.0
2007-07-27 09:55:00,10.38,10.39,10.34,10.36,34400.0,10.2881,10.298,10.2484,10.2683,34400.0
2007-07-27 10:00:00,10.36,10.41,10.36,10.41,36800.0,10.2683,10.3178,10.2683,10.3178,36800.0
2007-07-27 10:05:00,10.41,10.47,10.39,10.43,64000.0,10.3178,10.3773,10.298,10.3376,64000.0
2007-07-27 10:10:00,10.43,10.49,10.43,10.48,254000.0,10.3376,10.3971,10.3376,10.3872,254000.0
2007-07-27 10:15:00,10.49,10.59,10.48,10.58,161200.0,10.3971,10.4962,10.3872,10.4863,161200.0
2007-07-27 10:20:00,10.57,10.6,10.52,10.52,72400.0,10.4764,10.5061,10.4268,10.4268,72400.0
2007-07-27 10:25:00,10.52,10.52,10.48,10.51,138800.0,10.4268,10.4268,10.3872,10.4169,138800.0
2007-07-27 10:30:00,10.52,10.54,10.43,10.43,107200.0,10.4268,10.4467,10.3376,10.3376,107200.0
2007-07-27 10:35:00,10.43,10.47,10.42,10.45,57200.0,10.3376,10.3773,10.3277,10.3575,57200.0
2007-07-27 10:40:00,10.46,10.49,10.45,10.48,17200.0,10.3674,10.3971,10.3575,10.3872,17200.0
2007-07-27 10:45:00,10.49,10.49,10.48,10.48,9200.0,10.3971,10.3971,10.3872,10.3872,9200.0
2007-07-27 10:50:00,10.48,10.49,10.45,10.46,48800.0,10.3872,10.3971,10.3575,10.3674,48800.0
2007-07-27 10:55:00,10.46,10.49,10.46,10.48,15600.0,10.3674,10.3971,10.3674,10.3872,15600.0
2007-07-27 11:00:00,10.48,10.51,10.46,10.46,17200.0,10.3872,10.4169,10.3674,10.3674,17200.0
2007-07-27 11:05:00,10.46,10.49,10.45,10.45,46000.0,10.3674,10.3971,10.3575,10.3575,46000.0
2007-07-27 11:10:00,10.46,10.46,10.41,10.42,33200.0,10.3674,10.3674,10.3178,10.3277,33200.0
2007-07-27 11:15:00,10.41,10.41,10.38,10.38,62800.0,10.3178,10.3178,10.2881,10.2881,62800.0
2007-07-27 11:20:00,10.38,10.38,10.32,10.34,45600.0,10.2881,10.2881,10.2286,10.2484,45600.0
2007-07-27 11:25:00,10.34,10.38,10.33,10.37,32800.0,10.2484,10.2881,10.2385,10.2782,32800.0
2007-07-27 11:30:00,10.38,10.39,10.35,10.37,37200.0,10.2881,10.298,10.2583,10.2782,37200.0
2007-07-27 11:35:00,10.37,10.38,10.32,10.32,74000.0,10.2782,10.2881,10.2286,10.2286,74000.0
2007-07-27 11:40:00,10.33,10.37,10.3,10.37,46800.0,10.2385,10.2782,10.2088,10.2782,46800.0
2007-07-27 11:45:00,10.36,10.37,10.34,10.34,37600.0,10.2683,10.2782,10.2484,10.2484,37600.0
2007-07-27 11:50:00,10.32,10.33,10.31,10.31,24400.0,10.2286,10.2385,10.2187,10.2187,24400.0
2007-07-27 11:55:00,10.31,10.36,10.3,10.3,58000.0,10.2187,10.2683,10.2088,10.2088,58000.0
2007-07-27 12:00:00,10.31,10.33,10.29,10.29,22000.0,10.2187,10.2385,10.1989,10.1989,22000.0
2007-07-27 12:05:00,10.28,10.33,10.28,10.31,18800.0,10.189,10.2385,10.189,10.2187,18800.0
2007-07-27 12:10:00,10.32,10.32,10.3,10.3,12400.0,10.2286,10.2286,10.2088,10.2088,12400.0
2007-07-27 12:15:00,10.3,10.32,10.29,10.31,18800.0,10.2088,10.2286,10.1989,10.2187,18800.0
2007-07-27 12:20:00,10.32,10.32,10.25,10.25,48000.0,10.2286,10.2286,10.1592,10.1592,48000.0
2007-07-27 12:25:00,10.26,10.26,10.24,10.26,36000.0,10.1691,10.1691,10.1493,10.1691,36000.0
2007-07-27 12:30:00,10.26,10.3,10.22,10.22,39600.0,10.1691,10.2088,10.1295,10.1295,39600.0
2007-07-27 12:35:00,10.22,10.27,10.2,10.24,47200.0,10.1295,10.1791,10.1097,10.1493,47200.0
2007-07-27 12:40:00,10.23,10.28,10.22,10.26,56800.0,10.1394,10.189,10.1295,10.1691,56800.0
2007-07-27 12:45:00,10.26,10.26,10.21,10.24,60000.0,10.1691,10.1691,10.1196,10.1493,60000.0
2007-07-27 12:50:00,10.24,10.24,10.21,10.21,71200.0,10.1493,10.1493,10.1196,10.1196,71200.0
2007-07-27 12:55:00,10.21,10.23,10.2,10.22,34000.0,10.1196,10.1394,10.1097,10.1295,34000.0
2007-07-27 13:00:00,10.23,10.24,10.21,10.24,47600.0,10.1394,10.1493,10.1196,10.1493,47600.0
2007-07-27 13:05:00,10.24,10.28,10.23,10.27,19200.0,10.1493,10.189,10.1394,10.1791,19200.0
2007-07-27 13:10:00,10.27,10.28,10.23,10.28,51600.0,10.1791,10.189,10.1394,10.189,51600.0
2007-07-27 13:15:00,10.26,10.3,10.26,10.28,26000.0,10.1691,10.2088,10.1691,10.189,26000.0
2007-07-27 13:20:00,10.29,10.3,10.27,10.29,14800.0,10.1989,10.2088,10.1791,10.1989,14800.0
2007-07-27 13:25:00,10.29,10.29,10.27,10.27,38800.0,10.1989,10.1989,10.1791,10.1791,38800.0
2007-07-27 13:30:00,10.26,10.27,10.21,10.24,36000.0,10.1691,10.1791,10.1196,10.1493,36000.0
2007-07-27 13:35:00,10.24,10.3,10.24,10.29,40000.0,10.1493,10.2088,10.1493,10.1989,40000.0
2007-07-27 13:40:00,10.3,10.33,10.29,10.29,46800.0,10.2088,10.2385,10.1989,10.1989,46800.0
2007-07-27 13:45:00,10.29,10.3,10.28,10.28,21600.0,10.1989,10.2088,10.189,10.189,21600.0
2007-07-27 13:50:00,10.27,10.32,10.27,10.32,47600.0,10.1791,10.2286,10.1791,10.2286,47600.0
2007-07-27 13:55:00,10.34,10.37,10.33,10.33,96400.0,10.2484,10.2782,10.2385,10.2385,96400.0
2007-07-27 14:00:00,10.33,10.34,10.3,10.32,96800.0,10.2385,10.2484,10.2088,10.2286,96800.0
2007-07-27 14:05:00,10.34,10.36,10.34,10.35,28400.0,10.2484,10.2683,10.2484,10.2583,28400.0
2007-07-27 14:10:00,10.35,10.35,10.3,10.3,42000.0,10.2583,10.2583,10.2088,10.2088,42000.0
2007-07-27 14:15:00,10.31,10.36,10.31,10.36,38000.0,10.2187,10.2683,10.2187,10.2683,38000.0
2007-07-27 14:20:00,10.35,10.37,10.33,10.33,20400.0,10.2583,10.2782,10.2385,10.2385,20400.0
2007-07-27 14:25:00,10.33,10.34,10.3,10.31,54800.0,10.2385,10.2484,10.2088,10.2187,54800.0
2007-07-27 14:30:00,10.3,10.34,10.3,10.33,441200.0,10.2088,10.2484,10.2088,10.2385,441200.0
2007-07-27 14:35:00,10.33,10.38,10.32,10.37,56000.0,10.2385,10.2881,10.2286,10.2782,56000.0
2007-07-27 14:40:00,10.37,10.4,10.35,10.36,524800.0,10.2782,10.3079,10.2583,10.2683,524800.0
2007-07-27 14:45:00,10.37,10.4,10.35,10.36,82400.0,10.2782,10.3079,10.2583,10.2683,82400.0
2007-07-27 14:50:00,10.36,10.4,10.34,10.38,142000.0,10.2683,10.3079,10.2484,10.2881,142000.0
2007-07-27 14:55:00,10.36,10.38,10.36,10.37,136400.0,10.2683,10.2881,10.2683,10.2782,136400.0
2007-07-27 15:00:00,10.38,10.38,10.35,10.38,71600.0,10.2881,10.2881,10.2583,10.2881,71600.0
2007-07-27 15:05:00,10.37,10.4,10.36,10.37,100800.0,10.2782,10.3079,10.2683,10.2782,100800.0
2007-07-27 15:10:00,10.37,10.39,10.35,10.39,65600.0,10.2782,10.298,10.2583,10.298,65600.0
2007-07-27 15:15:00,10.38,10.39,10.34,10.36,66800.0,10.2881,10.298,10.2484,10.2683,66800.0
2007-07-27 15:20:00,10.36,10.38,10.33,10.38,78000.0,10.2683,10.2881,10.2385,10.2881,78000.0
2007-07-27 15:25:00,10.38,10.39,10.37,10.37,95200.0,10.2881,10.298,10.2782,10.2782,95200.0
2007-07-27 15:30:00,10.37,10.38,10.35,10.37,105600.0,10.2782,10.2881,10.2583,10.2782,105600.0
2007-07-27 15:35:00,10.37,10.37,10.32,10.33,93600.0,10.2782,10.2782,10.2286,10.2385,93600.0
2007-07-27 15:40:00,10.33,10.34,10.3,10.32,90400.0,10.2385,10.2484,10.2088,10.2286,90400.0
2007-07-27 15:45:00,10.31,10.33,10.28,10.28,157600.0,10.2187,10.2385,10.189,10.189,157600.0
2007-07-27 15:50:00,10.28,10.29,10.25,10.25,85600.0,10.189,10.1989,10.1592,10.1592,85600.0
2007-07-27 15:55:00,10.25,10.27,10.24,10.24,161200.0,10.1592,10.1791,10.1493,10.1493,161200.0
2007-07-30 09:30:00,10.24,10.26,10.24,10.25,44400.0,10.1493,10.1691,10.1493,10.1592,44400.0
2007-07-30 09:35:00,10.24,10.26,10.13,10.13,96400.0,10.1493,10.1691,10.0403,10.0403,96400.0
2007-07-30 09:40:00,10.13,10.15,10.07,10.13,130000.0,10.0403,10.0601,9.9808,10.0403,130000.0
2007-07-30 09:45:00,10.15,10.2,10.1,10.19,115600.0,10.0601,10.1097,10.0106,10.0998,115600.0
2007-07-30 09:50:00,10.19,10.24,10.17,10.19,200400.0,10.0998,10.1493,10.0799,10.0998,200400.0
2007-07-30 09:55:00,10.2,10.26,10.18,10.23,97200.0,10.1097,10.1691,10.0898,10.1394,97200.0
2007-07-30 10:00:00,10.23,10.25,10.19,10.19,76000.0,10.1394,10.1592,10.0998,10.0998,76000.0
2007-07-30 10:05:00,10.2,10.25,10.17,10.21,126800.0,10.1097,10.1592,10.0799,10.1196,126800.0
2007-07-30 10:10:00,10.21,10.24,10.21,10.22,64800.0,10.1196,10.1493,10.1196,10.1295,64800.0
2007-07-30 10:15:00,10.23,10.26,10.2,10.22,93200.0,10.1394,10.1691,10.1097,10.1295,93200.0
2007-07-30 10:20:00,10.22,10.27,10.21,10.22,195200.0,10.1295,10.1791,10.1196,10.1295,195200.0
2007-07-30 10:25:00,10.22,10.23,10.2,10.21,64400.0,10.1295,10.1394,10.1097,10.1196,64400.0
2007-07-30 10:30:00,10.2,10.21,10.14,10.15,80400.0,10.1097,10.1196,10.0502,10.0601,80400.0
2007-07-30 10:35:00,10.14,10.17,10.13,10.15,113600.0,10.0502,10.0799,10.0403,10.0601,113600.0
2007-07-30 10:40:00,10.14,10.14,10.08,10.09,101600.0,10.0502,10.0502,9.9907,10.0006,101600.0
2007-07-30 10:45:00,10.09,10.16,10.09,10.16,85600.0,10.0006,10.07,10.0006,10.07,85600.0
2007-07-30 10:50:00,10.16,10.19,10.13,10.13,164400.0,10.07,10.0998,10.0403,10.0403,164400.0
2007-07-30 10:55:00,10.13,10.13,10.09,10.09,35600.0,10.0403,10.0403,10.0006,10.0006,35600.0
2007-07-30 11:00:00,10.09,10.15,10.09,10.14,30400.0,10.0006,10.0601,10.0006,10.0502,30400.0
2007-07-30 11:05:00,10.15,10.15,10.06,10.07,68800.0,10.0601,10.0601,9.9709,9.9808,68800.0
2007-07-30 11:10:00,10.06,10.13,10.02,10.06,60800.0,9.9709,10.0403,9.9313,9.9709,60800.0
2007-07-30 11:15:00,10.07,10.12,10.07,10.11,48000.0,9.9808,10.0304,9.9808,10.0205,48000.0
2007-07-30 11:20:00,10.11,10.13,10.11,10.12,19600.0,10.0205,10.0403,10.0205,10.0304,19600.0
2007-07-30 11:25:00,10.13,10.17,10.13,10.17,50400.0,10.0403,10.0799,10.0403,10.0799,50400.0
2007-07-30 11:30:00,10.17,10.17,10.11,10.11,25600.0,10.0799,10.0799,10.0205,10.0205,25600.0
2007-07-30 11:35:00,10.11,10.11,10.1,10.11,12000.0,10.0205,10.0205,10.0106,10.0205,12000.0
2007-07-30 11:40:00,10.11,10.11,10.05,10.07,54400.0,10.0205,10.0205,9.961,9.9808,54400.0
2007-07-30 11:45:00,10.06,10.13,10.06,10.13,32000.0,9.9709,10.0403,9.9709,10.0403,32000.0
2007-07-30 11:50:00,10.12,10.15,10.12,10.15,14000.0,10.0304,10.0601,10.0304,10.0601,14000.0
2007-07-30 11:55:00,10.15,10.16,10.13,10.13,14400.0,10.0601,10.07,10.0403,10.0403,14400.0
2007-07-30 12:00:00,10.13,10.16,10.12,10.13,31600.0,10.0403,10.07,10.0304,10.0403,31600.0
2007-07-30 12:05:00,10.13,10.14,10.12,10.12,36000.0,10.0403,10.0502,10.0304,10.0304,36000.0
2007-07-30 12:10:00,10.12,10.13,10.12,10.12,20400.0,10.0304,10.0403,10.0304,10.0304,20400.0
2007-07-30 12:15:00,10.12,10.16,10.12,10.15,40400.0,10.0304,10.07,10.0304,10.0601,40400.0
2007-07-30 12:20:00,10.15,10.15,10.13,10.14,49600.0,10.0601,10.0601,10.0403,10.0502,49600.0
2007-07-30 12:25:00,10.13,10.14,10.11,10.12,47200.0,10.0403,10.0502,10.0205,10.0304,47200.0
2007-07-30 12:30:00,10.12,10.13,10.11,10.11,53200.0,10.0304,10.0403,10.0205,10.0205,53200.0
2007-07-30 12:35:00,10.11,10.12,10.1,10.1,53200.0,10.0205,10.0304,10.0106,10.0106,53200.0
2007-07-30 12:40:00,10.11,10.12,10.1,10.11,44000.0,10.0205,10.0304,10.0106,10.0205,44000.0
2007-07-30 12:45:00,10.11,10.12,10.11,10.11,36000.0,10.0205,10.0304,10.0205,10.0205,36000.0
2007-07-30 12:50:00,10.11,10.17,10.11,10.15,59600.0,10.0205,10.0799,10.0205,10.0601,59600.0
2007-07-30 12:55:00,10.14,10.18,10.14,10.15,85200.0,10.0502,10.0898,10.0502,10.0601,85200.0
2007-07-30 13:00:00,10.17,10.18,10.15,10.17,57200.0,10.0799,10.0898,10.0601,10.0799,57200.0
2007-07-30 13:05:00,10.18,10.19,10.17,10.18,69600.0,10.0898,10.0998,10.0799,10.0898,69600.0
2007-07-30 13:10:00,10.18,10.18,10.15,10.17,58400.0,10.0898,10.0898,10.0601,10.0799,58400.0
2007-07-30 13:15:00,10.16,10.18,10.15,10.17,49200.0,10.07,10.0898,10.0601,10.0799,49200.0
2007-07-30 13:20:00,10.17,10.17,10.15,10.16,83200.0,10.0799,10.0799,10.0601,10.07,83200.0
2007-07-30 13:25:00,10.15,10.15,10.1,10.1,51600.0,10.0601,10.0601,10.0106,10.0106,51600.0
2007-07-30 13:30:00,10.11,10.11,10.09,10.11,55200.0,10.0205,10.0205,10.0006,10.0205,55200.0
2007-07-30 13:35:00,10.11,10.14,10.11,10.13,46000.0,10.0205,10.0502,10.0205,10.0403,46000.0
2007-07-30 13:40:00,10.13,10.15,10.1,10.14,134000.0,10.0403,10.0601,10.0106,10.0502,134000.0
2007-07-30 13:45:00,10.15,10.16,10.14,10.16,80400.0,10.0601,10.07,10.0502,10.07,80400.0
2007-07-30 13:50:00,10.16,10.16,10.12,10.13,87200.0,10.07,10.07,10.0304,10.0403,87200.0
2007-07-30 13:55:00,10.13,10.13,10.1,10.1,100400.0,10.0403,10.0403,10.0106,10.0106,100400.0
2007-07-30 14:00:00,10.1,10.11,10.06,10.09,129600.0,10.0106,10.0205,9.9709,10.0006,129600.0
2007-07-30 14:05:00,10.1,10.11,10.06,10.1,117200.0,10.0106,10.0205,9.9709,10.0106,117200.0
2007-07-30 14:10:00,10.1,10.12,10.09,10.11,114000.0,10.0106,10.0304,10.0006,10.0205,114000.0
2007-07-30 14:15:00,10.12,10.14,10.11,10.13,38000.0,10.0304,10.0502,10.0205,10.0403,38000.0
2007-07-30 14:20:00,10.13,10.14,10.13,10.14,37200.0,10.0403,10.0502,10.0403,10.0502,37200.0
2007-07-30 14:25:00,10.13,10.15,10.12,10.15,48800.0,10.0403,10.0601,10.0304,10.0601,48800.0
2007-07-30 14:30:00,10.14,10.15,10.13,10.15,40000.0,10.0502,10.0601,10.0403,10.0601,40000.0
2007-07-30 14:35:00,10.15,10.18,10.15,10.18,152400.0,10.0601,10.0898,10.0601,10.0898,152400.0
2007-07-30 14:40:00,10.18,10.2,10.16,10.17,137600.0,10.0898,10.1097,10.07,10.0799,137600.0
2007-07-30 14:45:00,10.17,10.19,10.17,10.17,43200.0,10.0799,10.0998,10.0799,10.0799,43200.0
2007-07-30 14:50:00,10.17,10.18,10.11,10.13,82800.0,10.0799,10.0898,10.0205,10.0403,82800.0
2007-07-30 14:55:00,10.13,10.15,10.1,10.1,100800.0,10.0403,10.0601,10.0106,10.0106,100800.0
2007-07-30 15:00:00,10.11,10.15,10.09,10.14,70000.0,10.0205,10.0601,10.0006,10.0502,70000.0
2007-07-30 15:05:00,10.14,10.15,10.13,10.14,71600.0,10.0502,10.0601,10.0403,10.0502,71600.0
2007-07-30 15:10:00,10.15,10.17,10.15,10.17,65600.0,10.0601,10.0799,10.0601,10.0799,65600.0
2007-07-30 15:15:00,10.17,10.18,10.16,10.18,76800.0,10.0799,10.0898,10.07,10.0898,76800.0
2007-07-30 15:20:00,10.17,10.18,10.16,10.18,151600.0,10.0799,10.0898,10.07,10.0898,151600.0
2007-07-30 15:25:00,10.18,10.18,10.15,10.15,137600.0,10.0898,10.0898,10.0601,10.0601,137600.0
2007-07-30 15:30:00,10.15,10.16,10.15,10.15,168000.0,10.0601,10.07,10.0601,10.0601,168000.0
2007-07-30 15:35:00,10.15,10.17,10.15,10.16,81200.0,10.0601,10.0799,10.0601,10.07,81200.0
2007-07-30 15:40:00,10.17,10.18,10.14,10.15,159200.0,10.0799,10.0898,10.0502,10.0601,159200.0
2007-07-30 15:45:00,10.15,10.17,10.13,10.14,214400.0,10.0601,10.0799,10.0403,10.0502,214400.0
2007-07-30 15:50:00,10.14,10.15,10.1,10.12,186800.0,10.0502,10.0601,10.0106,10.0304,186800.0
2007-07-30 15:55:00,10.12,10.13,10.08,10.13,179600.0,10.0304,10.0403,9.9907,10.0403,179600.0
2007-07-31 09:30:00,10.21,10.22,10.18,10.18,50000.0,10.1196,10.1295,10.0898,10.0898,50000.0
2007-07-31 09:35:00,10.2,10.25,10.19,10.24,149200.0,10.1097,10.1592,10.0998,10.1493,149200.0
2007-07-31 09:40:00,10.24,10.3,10.22,10.26,161600.0,10.1493,10.2088,10.1295,10.1691,161600.0
2007-07-31 09:45:00,10.24,10.26,10.22,10.23,76000.0,10.1493,10.1691,10.1295,10.1394,76000.0
2007-07-31 09:50:00,10.22,10.27,10.2,10.23,62000.0,10.1295,10.1791,10.1097,10.1394,62000.0
2007-07-31 09:55:00,10.23,10.26,10.22,10.26,40800.0,10.1394,10.1691,10.1295,10.1691,40800.0
2007-07-31 10:00:00,10.26,10.29,10.22,10.24,98800.0,10.1691,10.1989,10.1295,10.1493,98800.0
2007-07-31 10:05:00,10.23,10.25,10.23,10.25,58800.0,10.1394,10.1592,10.1394,10.1592,58800.0
2007-07-31 10:10:00,10.25,10.25,10.22,10.23,77600.0,10.1592,10.1592,10.1295,10.1394,77600.0
2007-07-31 10:15:00,10.22,10.24,10.22,10.23,93200.0,10.1295,10.1493,10.1295,10.1394,93200.0
2007-07-31 10:20:00,10.24,10.24,10.21,10.22,61600.0,10.1493,10.1493,10.1196,10.1295,61600.0
2007-07-31 10:25:00,10.22,10.26,10.22,10.25,42000.0,10.1295,10.1691,10.1295,10.1592,42000.0
2007-07-31 10:30:00,10.24,10.24,10.22,10.22,51600.0,10.1493,10.1493,10.1295,10.1295,51600.0
2007-07-31 10:35:00,10.22,10.24,10.2,10.2,90000.0,10.1295,10.1493,10.1097,10.1097,90000.0
2007-07-31 10:40:00,10.2,10.22,10.2,10.21,26000.0,10.1097,10.1295,10.1097,10.1196,26000.0
2007-07-31 10:45:00,10.21,10.21,10.17,10.19,70800.0,10.1196,10.1196,10.0799,10.0998,70800.0
2007-07-31 10:50:00,10.19,10.19,10.13,10.15,18800.0,10.0998,10.0998,10.0403,10.0601,18800.0
2007-07-31 10:55:00,10.16,10.22,10.15,10.21,82400.0,10.07,10.1295,10.0601,10.1196,82400.0
2007-07-31 11:00:00,10.2,10.2,10.06,10.17,82800.0,10.1097,10.1097,9.9709,10.0799,82800.0
2007-07-31 11:05:00,10.16,10.16,10.11,10.12,36800.0,10.07,10.07,10.0205,10.0304,36800.0
2007-07-31 11:10:00,10.13,10.15,10.12,10.13,60000.0,10.0403,10.0601,10.0304,10.0403,60000.0
2007-07-31 11:15:00,10.14,10.15,10.12,10.15,79600.0,10.0502,10.0601,10.0304,10.0601,79600.0
2007-07-31 11:20:00,10.15,10.15,10.09,10.09,38400.0,10.0601,10.0601,10.0006,10.0006,38400.0
2007-07-31 11:25:00,10.09,10.12,10.08,10.1,68400.0,10.0006,10.0304,9.9907,10.0106,68400.0
2007-07-31 11:30:00,10.1,10.13,10.1,10.12,33200.0,10.0106,10.0403,10.0106,10.0304,33200.0
2007-07-31 11:35:00,10.12,10.13,10.11,10.11,52400.0,10.0304,10.0403,10.0205,10.0205,52400.0
2007-07-31 11:40:00,10.11,10.11,10.08,10.08,54800.0,10.0205,10.0205,9.9907,9.9907,54800.0
2007-07-31 11:45:00,10.08,10.1,10.06,10.1,41200.0,9.9907,10.0106,9.9709,10.0106,41200.0
2007-07-31 11:50:00,10.1,10.12,10.1,10.12,18800.0,10.0106,10.0304,10.0106,10.0304,18800.0
2007-07-31 11:55:00,10.12,10.13,10.1,10.13,97200.0,10.0304,10.0403,10.0106,10.0403,97200.0
2007-07-31 12:00:00,10.12,10.14,10.11,10.12,66000.0,10.0304,10.0502,10.0205,10.0304,66000.0
2007-07-31 12:05:00,10.11,10.13,10.11,10.12,12400.0,10.0205,10.0403,10.0205,10.0304,12400.0
2007-07-31 12:10:00,10.13,10.15,10.13,10.13,148800.0,10.0403,10.0601,10.0403,10.0403,148800.0
2007-07-31 12:15:00,10.13,10.15,10.11,10.11,53200.0,10.0403,10.0601,10.0205,10.0205,53200.0
2007-07-31 12:20:00,10.11,10.14,10.11,10.13,26800.0,10.0205,10.0502,10.0205,10.0403,26800.0
2007-07-31 12:25:00,10.14,10.14,10.11,10.12,28000.0,10.0502,10.0502,10.0205,10.0304,28000.0
2007-07-31 12:30:00,10.12,10.14,10.1,10.1,30000.0,10.0304,10.0502,10.0106,10.0106,30000.0
2007-07-31 12:35:00,10.11,10.12,10.1,10.12,16800.0,10.0205,10.0304,10.0106,10.0304,16800.0
2007-07-31 12:40:00,10.12,10.13,10.12,10.12,15600.0,10.0304,10.0403,10.0304,10.0304,15600.0
2007-07-31 12:45:00,10.11,10.13,10.11,10.13,15600.0,10.0205,10.0403,10.0205,10.0403,15600.0
2007-07-31 12:50:00,10.13,10.14,10.12,10.12,47600.0,10.0403,10.0502,10.0304,10.0304,47600.0
2007-07-31 12:55:00,10.13,10.13,10.12,10.13,16000.0,10.0403,10.0403,10.0304,10.0403,16000.0
2007-07-31 13:00:00,10.13,10.13,10.11,10.12,25600.0,10.0403,10.0403,10.0205,10.0304,25600.0
2007-07-31 13:05:00,10.12,10.13,10.06,10.08,121600.0,10.0304,10.0403,9.9709,9.9907,121600.0
2007-07-31 13:10:00,10.07,10.14,10.06,10.13,87200.0,9.9808,10.0502,9.9709,10.0403,87200.0
2007-07-31 13:15:00,10.12,10.13,10.11,10.13,54400.0,10.0304,10.0403,10.0205,10.0403,54400.0
2007-07-31 13:20:00,10.13,10.13,10.11,10.12,50000.0,10.0403,10.0403,10.0205,10.0304,50000.0
2007-07-31 13:25:00,10.12,10.12,10.06,10.08,82400.0,10.0304,10.0304,9.9709,9.9907,82400.0
2007-07-31 13:30:00,10.09,10.09,10.06,10.07,54400.0,10.0006,10.0006,9.9709,9.9808,54400.0
2007-07-31 13:35:00,10.07,10.09,10.07,10.07,32000.0,9.9808,10.0006,9.9808,9.9808,32000.0
2007-07-31 13:40:00,10.07,10.07,9.99,9.99,174800.0,9.9808,9.9808,9.9015,9.9015,174800.0
2007-07-31 13:45:00,9.99,10.02,9.99,10.01,48000.0,9.9015,9.9313,9.9015,9.9214,48000.0
2007-07-31 13:50:00,10.01,10.01,9.97,9.99,58400.0,9.9214,9.9214,9.8817,9.9015,58400.0
2007-07-31 13:55:00,10.0,10.03,10.0,10.03,18800.0,9.9114,9.9412,9.9114,9.9412,18800.0
2007-07-31 14:00:00,10.03,10.04,10.03,10.04,17600.0,9.9412,9.9511,9.9412,9.9511,17600.0
2007-07-31 14:05:00,10.03,10.04,10.01,10.02,47200.0,9.9412,9.9511,9.9214,9.9313,47200.0
2007-07-31 14:10:00,10.02,10.03,10.01,10.03,66800.0,9.9313,9.9412,9.9214,9.9412,66800.0
2007-07-31 14:15:00,10.03,10.05,10.02,10.04,80000.0,9.9412,9.961,9.9313,9.9511,80000.0
2007-07-31 14:20:00,10.04,10.05,10.04,10.04,110800.0,9.9511,9.961,9.9511,9.9511,110800.0
2007-07-31 14:25:00,10.04,10.05,9.99,9.99,92000.0,9.9511,9.961,9.9015,9.9015,92000.0
2007-07-31 14:30:00,9.99,9.99,9.95,9.95,91600.0,9.9015,9.9015,9.8619,9.8619,91600.0
2007-07-31 14:35:00,9.95,9.95,9.85,9.88,161600.0,9.8619,9.8619,9.7628,9.7925,161600.0
2007-07-31 14:40:00,9.88,9.9,9.86,9.87,126400.0,9.7925,9.8123,9.7727,9.7826,126400.0
2007-07-31 14:45:00,9.87,9.88,9.83,9.88,127200.0,9.7826,9.7925,9.7429,9.7925,127200.0
2007-07-31 14:50:00,9.88,9.88,9.81,9.87,189600.0,9.7925,9.7925,9.7231,9.7826,189600.0
2007-07-31 14:55:00,9.87,9.87,9.78,9.78,186400.0,9.7826,9.7826,9.6934,9.6934,186400.0
2007-07-31 15:00:00,9.78,9.85,9.78,9.81,216800.0,9.6934,9.7628,9.6934,9.7231,216800.0
2007-07-31 15:05:00,9.8,9.81,9.78,9.8,138400.0,9.7132,9.7231,9.6934,9.7132,138400.0
2007-07-31 15:10:00,9.79,9.8,9.76,9.77,276400.0,9.7033,9.7132,9.6736,9.6835,276400.0
2007-07-31 15:15:00,9.77,9.82,9.76,9.82,227600.0,9.6835,9.733,9.6736,9.733,227600.0
2007-07-31 15:20:00,9.81,9.85,9.81,9.83,178000.0,9.7231,9.7628,9.7231,9.7429,178000.0
2007-07-31 15:25:00,9.84,9.84,9.79,9.8,933600.0,9.7529,9.7529,9.7033,9.7132,933600.0
2007-07-31 15:30:00,9.8,9.8,9.71,9.73,588000.0,9.7132,9.7132,9.624,9.6438,588000.0
2007-07-31 15:35:00,9.72,9.79,9.72,9.76,681200.0,9.6339,9.7033,9.6339,9.6736,681200.0
2007-07-31 15:40:00,9.77,9.79,9.65,9.69,241200.0,9.6835,9.7033,9.5645,9.6042,241200.0
2007-07-31 15:45:00,9.69,9.74,9.68,9.7,210400.0,9.6042,9.6537,9.5943,9.6141,210400.0
2007-07-31 15:50:00,9.71,9.75,9.7,9.71,372800.0,9.624,9.6637,9.6141,9.624,372800.0
2007-07-31 15:55:00,9.71,9.76,9.71,9.72,309600.0,9.624,9.6736,9.624,9.6339,309600.0
2007-08-01 09:30:00,9.72,9.75,9.68,9.75,156800.0,9.6339,9.6637,9.5943,9.6637,156800.0
2007-08-01 09:35:00,9.75,9.84,9.74,9.78,160000.0,9.6637,9.7529,9.6537,9.6934,160000.0
2007-08-01 09:40:00,9.8,9.8,9.7,9.72,112800.0,9.7132,9.7132,9.6141,9.6339,112800.0
2007-08-01 09:45:00,9.7,9.72,9.64,9.71,143200.0,9.6141,9.6339,9.5546,9.624,143200.0
2007-08-01 09:50:00,9.72,9.72,9.62,9.65,181600.0,9.6339,9.6339,9.5348,9.5645,181600.0
2007-08-01 09:55:00,9.65,9.65,9.58,9.59,224800.0,9.5645,9.5645,9.4952,9.5051,224800.0
2007-08-01 10:00:00,9.59,9.6,9.5,9.52,274800.0,9.5051,9.515,9.4159,9.4357,274800.0
2007-08-01 10:05:00,9.52,9.61,9.5,9.52,318400.0,9.4357,9.5249,9.4159,9.4357,318400.0
2007-08-01 10:10:00,9.51,9.6,9.47,9.54,232800.0,9.4258,9.515,9.3861,9.4555,232800.0
2007-08-01 10:15:00,9.55,9.63,9.54,9.63,163600.0,9.4654,9.5447,9.4555,9.5447,163600.0
2007-08-01 10:20:00,9.62,9.63,9.59,9.6,74400.0,9.5348,9.5447,9.5051,9.515,74400.0
2007-08-01 10:25:00,9.6,9.66,9.59,9.64,220400.0,9.515,9.5745,9.5051,9.5546,220400.0
2007-08-01 10:30:00,9.64,9.69,9.63,9.65,147600.0,9.5546,9.6042,9.5447,9.5645,147600.0
2007-08-01 10:35:00,9.66,9.7,9.65,9.7,467600.0,9.5745,9.6141,9.5645,9.6141,467600.0
2007-08-01 10:40:00,9.67,9.74,9.66,9.7,358000.0,9.5844,9.6537,9.5745,9.6141,358000.0
2007-08-01 10:45:00,9.7,9.71,9.66,9.7,214400.0,9.6141,9.624,9.5745,9.6141,214400.0
2007-08-01 10:50:00,9.7,9.76,9.7,9.76,217600.0,9.6141,9.6736,9.6141,9.6736,217600.0
2007-08-01 10:55:00,9.76,9.76,9.67,9.69,171600.0,9.6736,9.6736,9.5844,9.6042,171600.0
2007-08-01 11:00:00,9.69,9.71,9.66,9.69,108800.0,9.6042,9.624,9.5745,9.6042,108800.0
2007-08-01 11:05:00,9.69,9.71,9.68,9.68,55600.0,9.6042,9.624,9.5943,9.5943,55600.0
2007-08-01 11:10:00,9.69,9.72,9.69,9.71,524800.0,9.6042,9.6339,9.6042,9.624,524800.0
2007-08-01 11:15:00,9.71,9.76,9.68,9.76,85200.0,9.624,9.6736,9.5943,9.6736,85200.0
2007-08-01 11:20:00,9.75,9.78,9.73,9.76,96400.0,9.6637,9.6934,9.6438,9.6736,96400.0
2007-08-01 11:25:00,9.76,9.76,9.73,9.74,48400.0,9.6736,9.6736,9.6438,9.6537,48400.0
2007-08-01 11:30:00,9.75,9.78,9.74,9.75,106800.0,9.6637,9.6934,9.6537,9.6637,106800.0
2007-08-01 11:35:00,9.75,9.77,9.75,9.76,155200.0,9.6637,9.6835,9.6637,9.6736,155200.0
2007-08-01 11:40:00,9.77,9.9,9.76,9.84,187600.0,9.6835,9.8123,9.6736,9.7529,187600.0
2007-08-01 11:45:00,9.84,9.88,9.83,9.85,134800.0,9.7529,9.7925,9.7429,9.7628,134800.0
2007-08-01 11:50:00,9.85,9.86,9.81,9.84,214000.0,9.7628,9.7727,9.7231,9.7529,214000.0
2007-08-01 11:55:00,9.84,9.93,9.84,9.93,443600.0,9.7529,9.8421,9.7529,9.8421,443600.0
2007-08-01 12:00:00,9.93,9.96,9.93,9.94,71200.0,9.8421,9.8718,9.8421,9.852,71200.0
2007-08-01 12:05:00,9.94,9.95,9.89,9.94,147200.0,9.852,9.8619,9.8024,9.852,147200.0
2007-08-01 12:10:00,9.94,9.99,9.92,9.92,94000.0,9.852,9.9015,9.8322,9.8322,94000.0
2007-08-01 12:15:00,9.94,9.99,9.92,9.96,90400.0,9.852,9.9015,9.8322,9.8718,90400.0
2007-08-01 12:20:00,9.96,9.97,9.91,9.95,92400.0,9.8718,9.8817,9.8222,9.8619,92400.0
2007-08-01 12:25:00,9.95,9.99,9.92,9.99,89600.0,9.8619,9.9015,9.8322,9.9015,89600.0
2007-08-01 12:30:00,9.99,10.01,9.94,10.0,75200.0,9.9015,9.9214,9.852,9.9114,75200.0
2007-08-01 12:35:00,10.0,10.01,9.98,10.01,54800.0,9.9114,9.9214,9.8916,9.9214,54800.0
2007-08-01 12:40:00,10.0,10.0,9.94,9.97,90000.0,9.9114,9.9114,9.852,9.8817,90000.0
2007-08-01 12:45:00,9.97,10.03,9.97,10.0,89600.0,9.8817,9.9412,9.8817,9.9114,89600.0
2007-08-01 12:50:00,10.0,10.0,9.94,9.95,76400.0,9.9114,9.9114,9.852,9.8619,76400.0
2007-08-01 12:55:00,9.95,9.96,9.95,9.96,19200.0,9.8619,9.8718,9.8619,9.8718,19200.0
2007-08-01 13:00:00,9.96,10.01,9.94,9.97,69200.0,9.8718,9.9214,9.852,9.8817,69200.0
2007-08-01 13:05:00,9.97,9.97,9.95,9.96,46000.0,9.8817,9.8817,9.8619,9.8718,46000.0
2007-08-01 13:10:00,9.97,9.97,9.95,9.95,26800.0,9.8817,9.8817,9.8619,9.8619,26800.0
2007-08-01 13:15:00,9.95,9.97,9.93,9.95,59600.0,9.8619,9.8817,9.8421,9.8619,59600.0
2007-08-01 13:20:00,9.95,9.96,9.85,9.86,100400.0,9.8619,9.8718,9.7628,9.7727,100400.0
2007-08-01 13:25:00,9.88,9.93,9.88,9.9,40000.0,9.7925,9.8421,9.7925,9.8123,40000.0
2007-08-01 13:30:00,9.9,9.94,9.9,9.92,102000.0,9.8123,9.852,9.8123,9.8322,102000.0
2007-08-01 13:35:00,9.92,9.93,9.9,9.91,38400.0,9.8322,9.8421,9.8123,9.8222,38400.0
2007-08-01 13:40:00,9.91,9.93,9.9,9.9,82400.0,9.8222,9.8421,9.8123,9.8123,82400.0
2007-08-01 13:45:00,9.9,9.94,9.89,9.94,27200.0,9.8123,9.852,9.8024,9.852,27200.0
2007-08-01 13:50:00,9.93,9.99,9.92,9.98,62800.0,9.8421,9.9015,9.8322,9.8916,62800.0
2007-08-01 13:55:00,9.98,10.0,9.96,9.96,47200.0,9.8916,9.9114,9.8718,9.8718,47200.0
2007-08-01 14:00:00,9.96,9.96,9.94,9.96,44000.0,9.8718,9.8718,9.852,9.8718,44000.0
2007-08-01 14:05:00,9.96,10.0,9.92,9.95,95600.0,9.8718,9.9114,9.8322,9.8619,95600.0
2007-08-01 14:10:00,9.95,9.96,9.93,9.95,29600.0,9.8619,9.8718,9.8421,9.8619,29600.0
2007-08-01 14:15:00,9.96,9.96,9.92,9.93,29600.0,9.8718,9.8718,9.8322,9.8421,29600.0
2007-08-01 14:20:00,9.93,9.99,9.93,9.97,66800.0,9.8421,9.9015,9.8421,9.8817,66800.0
2007-08-01 14:25:00,9.97,9.98,9.94,9.94,88400.0,9.8817,9.8916,9.852,9.852,88400.0
2007-08-01 14:30:00,9.94,9.97,9.94,9.96,91200.0,9.852,9.8817,9.852,9.8718,91200.0
2007-08-01 14:35:00,9.95,9.97,9.94,9.95,36800.0,9.8619,9.8817,9.852,9.8619,36800.0
2007-08-01 14:40:00,9.96,9.98,9.95,9.95,57600.0,9.8718,9.8916,9.8619,9.8619,57600.0
2007-08-01 14:45:00,9.95,9.99,9.94,9.97,68000.0,9.8619,9.9015,9.852,9.8817,68000.0
2007-08-01 14:50:00,9.97,9.99,9.95,9.99,80400.0,9.8817,9.9015,9.8619,9.9015,80400.0
2007-08-01 14:55:00,9.99,9.99,9.96,9.98,62000.0,9.9015,9.9015,9.8718,9.8916,62000.0
2007-08-01 15:00:00,9.99,9.99,9.92,9.95,97200.0,9.9015,9.9015,9.8322,9.8619,97200.0
2007-08-01 15:05:00,9.94,9.95,9.92,9.95,111200.0,9.852,9.8619,9.8322,9.8619,111200.0
2007-08-01 15:10:00,9.95,9.95,9.92,9.94,60000.0,9.8619,9.8619,9.8322,9.852,60000.0
2007-08-01 15:15:00,9.94,9.98,9.91,9.95,96800.0,9.852,9.8916,9.8222,9.8619,96800.0
2007-08-01 15:20:00,9.94,9.95,9.92,9.93,49600.0,9.852,9.8619,9.8322,9.8421,49600.0
2007-08-01 15:25:00,9.92,9.94,9.9,9.93,56800.0,9.8322,9.852,9.8123,9.8421,56800.0
2007-08-01 15:30:00,9.94,9.99,9.91,9.96,83600.0,9.852,9.9015,9.8222,9.8718,83600.0
2007-08-01 15:35:00,9.96,10.01,9.96,10.01,74400.0,9.8718,9.9214,9.8718,9.9214,74400.0
2007-08-01 15:40:00,10.01,10.04,9.99,10.02,126800.0,9.9214,9.9511,9.9015,9.9313,126800.0
2007-08-01 15:45:00,10.02,10.04,10.01,10.04,111200.0,9.9313,9.9511,9.9214,9.9511,111200.0
2007-08-01 15:50:00,10.04,10.07,10.04,10.06,192400.0,9.9511,9.9808,9.9511,9.9709,192400.0
2007-08-01 15:55:00,10.06,10.09,10.04,10.06,288800.0,9.9709,10.0006,9.9511,9.9709,288800.0
2007-08-02 09:30:00,10.0,10.03,9.91,10.0,115600.0,9.9114,9.9412,9.8222,9.9114,115600.0
2007-08-02 09:35:00,10.0,10.03,9.96,10.01,61200.0,9.9114,9.9412,9.8718,9.9214,61200.0
2007-08-02 09:40:00,10.0,10.04,9.97,10.01,79200.0,9.9114,9.9511,9.8817,9.9214,79200.0
2007-08-02 09:45:00,10.0,10.15,10.0,10.15,121600.0,9.9114,10.0601,9.9114,10.0601,121600.0
2007-08-02 09:50:00,10.15,10.15,10.11,10.13,38400.0,10.0601,10.0601,10.0205,10.0403,38400.0
2007-08-02 09:55:00,10.11,10.13,10.08,10.12,66000.0,10.0205,10.0403,9.9907,10.0304,66000.0
2007-08-02 10:00:00,10.12,10.12,10.09,10.1,49200.0,10.0304,10.0304,10.0006,10.0106,49200.0
2007-08-02 10:05:00,10.1,10.11,10.09,10.1,173200.0,10.0106,10.0205,10.0006,10.0106,173200.0
2007-08-02 10:10:00,10.1,10.14,10.1,10.13,71600.0,10.0106,10.0502,10.0106,10.0403,71600.0
2007-08-02 10:15:00,10.12,10.13,10.09,10.12,203600.0,10.0304,10.0403,10.0006,10.0304,203600.0
2007-08-02 10:20:00,10.12,10.15,10.11,10.12,142000.0,10.0304,10.0601,10.0205,10.0304,142000.0
2007-08-02 10:25:00,10.13,10.15,10.11,10.13,140800.0,10.0403,10.0601,10.0205,10.0403,140800.0
2007-08-02 10:30:00,10.14,10.16,10.12,10.16,51600.0,10.0502,10.07,10.0304,10.07,51600.0
2007-08-02 10:35:00,10.16,10.18,10.15,10.18,79600.0,10.07,10.0898,10.0601,10.0898,79600.0
2007-08-02 10:40:00,10.18,10.23,10.17,10.21,64400.0,10.0898,10.1394,10.0799,10.1196,64400.0
2007-08-02 10:45:00,10.21,10.24,10.2,10.22,136000.0,10.1196,10.1493,10.1097,10.1295,136000.0
2007-08-02 10:50:00,10.22,10.27,10.21,10.24,147600.0,10.1295,10.1791,10.1196,10.1493,147600.0
2007-08-02 10:55:00,10.23,10.29,10.21,10.29,390000.0,10.1394,10.1989,10.1196,10.1989,390000.0
2007-08-02 11:00:00,10.29,10.29,10.2,10.22,58000.0,10.1989,10.1989,10.1097,10.1295,58000.0
2007-08-02 11:05:00,10.21,10.21,10.18,10.2,40400.0,10.1196,10.1196,10.0898,10.1097,40400.0
2007-08-02 11:10:00,10.2,10.21,10.18,10.2,51600.0,10.1097,10.1196,10.0898,10.1097,51600.0
2007-08-02 11:15:00,10.2,10.24,10.18,10.23,52000.0,10.1097,10.1493,10.0898,10.1394,52000.0
2007-08-02 11:20:00,10.22,10.24,10.2,10.22,38000.0,10.1295,10.1493,10.1097,10.1295,38000.0
2007-08-02 11:25:00,10.22,10.27,10.2,10.27,53600.0,10.1295,10.1791,10.1097,10.1791,53600.0
2007-08-02 11:30:00,10.26,10.26,10.24,10.25,91600.0,10.1691,10.1691,10.1493,10.1592,91600.0
2007-08-02 11:35:00,10.24,10.28,10.23,10.23,82000.0,10.1493,10.189,10.1394,10.1394,82000.0
2007-08-02 11:40:00,10.23,10.25,10.22,10.24,58000.0,10.1394,10.1592,10.1295,10.1493,58000.0
2007-08-02 11:45:00,10.24,10.28,10.23,10.27,57600.0,10.1493,10.189,10.1394,10.1791,57600.0
2007-08-02 11:50:00,10.27,10.29,10.27,10.27,71200.0,10.1791,10.1989,10.1791,10.1791,71200.0
2007-08-02 11:55:00,10.27,10.29,10.26,10.29,46800.0,10.1791,10.1989,10.1691,10.1989,46800.0
2007-08-02 12:00:00,10.29,10.34,10.28,10.33,69200.0,10.1989,10.2484,10.189,10.2385,69200.0
2007-08-02 12:05:00,10.32,10.37,10.32,10.36,64800.0,10.2286,10.2782,10.2286,10.2683,64800.0
2007-08-02 12:10:00,10.36,10.38,10.34,10.37,59200.0,10.2683,10.2881,10.2484,10.2782,59200.0
2007-08-02 12:15:00,10.36,10.37,10.32,10.35,58800.0,10.2683,10.2782,10.2286,10.2583,58800.0
2007-08-02 12:20:00,10.35,10.36,10.35,10.36,21200.0,10.2583,10.2683,10.2583,10.2683,21200.0
2007-08-02 12:25:00,10.36,10.36,10.34,10.36,32800.0,10.2683,10.2683,10.2484,10.2683,32800.0
2007-08-02 12:30:00,10.36,10.37,10.34,10.36,42400.0,10.2683,10.2782,10.2484,10.2683,42400.0
2007-08-02 12:35:00,10.35,10.39,10.34,10.37,83600.0,10.2583,10.298,10.2484,10.2782,83600.0
2007-08-02 12:40:00,10.39,10.41,10.35,10.35,48800.0,10.298,10.3178,10.2583,10.2583,48800.0
2007-08-02 12:45:00,10.35,10.38,10.34,10.37,14400.0,10.2583,10.2881,10.2484,10.2782,14400.0
2007-08-02 12:50:00,10.37,10.37,10.33,10.33,21200.0,10.2782,10.2782,10.2385,10.2385,21200.0
2007-08-02 12:55:00,10.33,10.34,10.29,10.3,44000.0,10.2385,10.2484,10.1989,10.2088,44000.0
2007-08-02 13:00:00,10.3,10.32,10.28,10.28,99600.0,10.2088,10.2286,10.189,10.189,99600.0
2007-08-02 13:05:00,10.27,10.3,10.26,10.3,54000.0,10.1791,10.2088,10.1691,10.2088,54000.0
2007-08-02 13:10:00,10.31,10.34,10.25,10.25,162000.0,10.2187,10.2484,10.1592,10.1592,162000.0
2007-08-02 13:15:00,10.25,10.25,10.2,10.23,152400.0,10.1592,10.1592,10.1097,10.1394,152400.0
2007-08-02 13:20:00,10.23,10.24,10.22,10.24,34000.0,10.1394,10.1493,10.1295,10.1493,34000.0
2007-08-02 13:25:00,10.23,10.24,10.21,10.23,54800.0,10.1394,10.1493,10.1196,10.1394,54800.0
2007-08-02 13:30:00,10.24,10.26,10.22,10.26,58000.0,10.1493,10.1691,10.1295,10.1691,58000.0
2007-08-02 13:35:00,10.26,10.26,10.24,10.24,64800.0,10.1691,10.1691,10.1493,10.1493,64800.0
2007-08-02 13:40:00,10.24,10.25,10.24,10.25,40400.0,10.1493,10.1592,10.1493,10.1592,40400.0
2007-08-02 13:45:00,10.25,10.25,10.21,10.22,72800.0,10.1592,10.1592,10.1196,10.1295,72800.0
2007-08-02 13:50:00,10.22,10.25,10.22,10.25,53600.0,10.1295,10.1592,10.1295,10.1592,53600.0
2007-08-02 13:55:00,10.25,10.25,10.24,10.24,54400.0,10.1592,10.1592,10.1493,10.1493,54400.0
2007-08-02 14:00:00,10.24,10.24,10.22,10.24,72800.0,10.1493,10.1493,10.1295,10.1493,72800.0
2007-08-02 14:05:00,10.24,10.25,10.23,10.23,27200.0,10.1493,10.1592,10.1394,10.1394,27200.0
2007-08-02 14:10:00,10.24,10.24,10.23,10.24,14400.0,10.1493,10.1493,10.1394,10.1493,14400.0
2007-08-02 14:15:00,10.24,10.24,10.23,10.24,84400.0,10.1493,10.1493,10.1394,10.1493,84400.0
2007-08-02 14:20:00,10.24,10.25,10.24,10.25,187600.0,10.1493,10.1592,10.1493,10.1592,187600.0
2007-08-02 14:25:00,10.26,10.26,10.24,10.24,146400.0,10.1691,10.1691,10.1493,10.1493,146400.0
2007-08-02 14:30:00,10.24,10.26,10.23,10.25,115200.0,10.1493,10.1691,10.1394,10.1592,115200.0
2007-08-02 14:35:00,10.24,10.26,10.24,10.25,116000.0,10.1493,10.1691,10.1493,10.1592,116000.0
2007-08-02 14:40:00,10.25,10.26,10.24,10.25,185200.0,10.1592,10.1691,10.1493,10.1592,185200.0
2007-08-02 14:45:00,10.25,10.26,10.25,10.25,94800.0,10.1592,10.1691,10.1592,10.1592,94800.0
2007-08-02 14:50:00,10.26,10.26,10.24,10.24,70800.0,10.1691,10.1691,10.1493,10.1493,70800.0
2007-08-02 14:55:00,10.24,10.25,10.22,10.25,83600.0,10.1493,10.1592,10.1295,10.1592,83600.0
2007-08-02 15:00:00,10.25,10.26,10.23,10.25,161200.0,10.1592,10.1691,10.1394,10.1592,161200.0
2007-08-02 15:05:00,10.25,10.26,10.23,10.25,181600.0,10.1592,10.1691,10.1394,10.1592,181600.0
2007-08-02 15:10:00,10.25,10.26,10.24,10.25,183600.0,10.1592,10.1691,10.1493,10.1592,183600.0
2007-08-02 15:15:00,10.25,10.26,10.25,10.26,80800.0,10.1592,10.1691,10.1592,10.1691,80800.0
2007-08-02 15:20:00,10.26,10.29,10.26,10.29,181200.0,10.1691,10.1989,10.1691,10.1989,181200.0
2007-08-02 15:25:00,10.29,10.33,10.27,10.33,104400.0,10.1989,10.2385,10.1791,10.2385,104400.0
2007-08-02 15:30:00,10.33,10.38,10.3,10.37,195600.0,10.2385,10.2881,10.2088,10.2782,195600.0
2007-08-02 15:35:00,10.38,10.44,10.37,10.41,278800.0,10.2881,10.3475,10.2782,10.3178,278800.0
2007-08-02 15:40:00,10.4,10.42,10.39,10.41,212400.0,10.3079,10.3277,10.298,10.3178,212400.0
2007-08-02 15:45:00,10.4,10.43,10.38,10.4,303200.0,10.3079,10.3376,10.2881,10.3079,303200.0
2007-08-02 15:50:00,10.39,10.43,10.38,10.42,205200.0,10.298,10.3376,10.2881,10.3277,205200.0
2007-08-02 15:55:00,10.42,10.46,10.42,10.43,294800.0,10.3277,10.3674,10.3277,10.3376,294800.0
2007-08-03 09:30:00,10.55,10.63,10.51,10.61,164000.0,10.4566,10.5359,10.4169,10.516,164000.0
2007-08-03 09:35:00,10.62,10.68,10.58,10.61,199600.0,10.526,10.5854,10.4863,10.516,199600.0
2007-08-03 09:40:00,10.61,10.61,10.43,10.44,167600.0,10.516,10.516,10.3376,10.3475,167600.0
2007-08-03 09:45:00,10.43,10.46,10.38,10.41,155200.0,10.3376,10.3674,10.2881,10.3178,155200.0
2007-08-03 09:50:00,10.42,10.47,10.39,10.47,60800.0,10.3277,10.3773,10.298,10.3773,60800.0
2007-08-03 09:55:00,10.46,10.49,10.46,10.47,81600.0,10.3674,10.3971,10.3674,10.3773,81600.0
2007-08-03 10:00:00,10.47,10.52,10.46,10.48,90400.0,10.3773,10.4268,10.3674,10.3872,90400.0
2007-08-03 10:05:00,10.49,10.49,10.46,10.49,59600.0,10.3971,10.3971,10.3674,10.3971,59600.0
2007-08-03 10:10:00,10.49,10.49,10.46,10.47,34400.0,10.3971,10.3971,10.3674,10.3773,34400.0
2007-08-03 10:15:00,10.47,10.47,10.43,10.43,66400.0,10.3773,10.3773,10.3376,10.3376,66400.0
2007-08-03 10:20:00,10.44,10.48,10.39,10.46,62800.0,10.3475,10.3872,10.298,10.3674,62800.0
2007-08-03 10:25:00,10.46,10.52,10.46,10.48,44400.0,10.3674,10.4268,10.3674,10.3872,44400.0
2007-08-03 10:30:00,10.49,10.49,10.46,10.46,46000.0,10.3971,10.3971,10.3674,10.3674,46000.0
2007-08-03 10:35:00,10.46,10.47,10.44,10.46,22800.0,10.3674,10.3773,10.3475,10.3674,22800.0
2007-08-03 10:40:00,10.46,10.46,10.41,10.43,232400.0,10.3674,10.3674,10.3178,10.3376,232400.0
2007-08-03 10:45:00,10.42,10.43,10.4,10.4,228800.0,10.3277,10.3376,10.3079,10.3079,228800.0
2007-08-03 10:50:00,10.4,10.42,10.4,10.41,38000.0,10.3079,10.3277,10.3079,10.3178,38000.0
2007-08-03 10:55:00,10.41,10.46,10.41,10.44,43200.0,10.3178,10.3674,10.3178,10.3475,43200.0
2007-08-03 11:00:00,10.44,10.45,10.42,10.45,55200.0,10.3475,10.3575,10.3277,10.3575,55200.0
2007-08-03 11:05:00,10.45,10.45,10.43,10.43,24800.0,10.3575,10.3575,10.3376,10.3376,24800.0
2007-08-03 11:10:00,10.43,10.49,10.42,10.48,76800.0,10.3376,10.3971,10.3277,10.3872,76800.0
2007-08-03 11:15:00,10.48,10.48,10.44,10.44,40400.0,10.3872,10.3872,10.3475,10.3475,40400.0
2007-08-03 11:20:00,10.44,10.46,10.42,10.43,50800.0,10.3475,10.3674,10.3277,10.3376,50800.0
2007-08-03 11:25:00,10.43,10.43,10.4,10.43,54000.0,10.3376,10.3376,10.3079,10.3376,54000.0
2007-08-03 11:30:00,10.44,10.46,10.43,10.46,128800.0,10.3475,10.3674,10.3376,10.3674,128800.0
2007-08-03 11:35:00,10.46,10.48,10.46,10.48,32000.0,10.3674,10.3872,10.3674,10.3872,32000.0
2007-08-03 11:40:00,10.48,10.49,10.46,10.47,78000.0,10.3872,10.3971,10.3674,10.3773,78000.0
2007-08-03 11:45:00,10.47,10.48,10.45,10.47,52000.0,10.3773,10.3872,10.3575,10.3773,52000.0
2007-08-03 11:50:00,10.47,10.47,10.45,10.46,13600.0,10.3773,10.3773,10.3575,10.3674,13600.0
2007-08-03 11:55:00,10.45,10.47,10.45,10.47,25600.0,10.3575,10.3773,10.3575,10.3773,25600.0
2007-08-03 12:00:00,10.46,10.5,10.46,10.5,24800.0,10.3674,10.407,10.3674,10.407,24800.0
2007-08-03 12:05:00,10.5,10.5,10.47,10.47,56400.0,10.407,10.407,10.3773,10.3773,56400.0
2007-08-03 12:10:00,10.47,10.49,10.47,10.48,107200.0,10.3773,10.3971,10.3773,10.3872,107200.0
2007-08-03 12:15:00,10.47,10.48,10.45,10.46,58400.0,10.3773,10.3872,10.3575,10.3674,58400.0
2007-08-03 12:20:00,10.45,10.46,10.44,10.44,72800.0,10.3575,10.3674,10.3475,10.3475,72800.0
2007-08-03 12:25:00,10.44,10.44,10.42,10.44,41200.0,10.3475,10.3475,10.3277,10.3475,41200.0
2007-08-03 12:30:00,10.44,10.45,10.44,10.44,25200.0,10.3475,10.3575,10.3475,10.3475,25200.0
2007-08-03 12:35:00,10.45,10.46,10.43,10.45,71200.0,10.3575,10.3674,10.3376,10.3575,71200.0
2007-08-03 12:40:00,10.45,10.45,10.44,10.44,25600.0,10.3575,10.3575,10.3475,10.3475,25600.0
2007-08-03 12:45:00,10.44,10.44,10.38,10.38,114800.0,10.3475,10.3475,10.2881,10.2881,114800.0
2007-08-03 12:50:00,10.39,10.4,10.36,10.36,82800.0,10.298,10.3079,10.2683,10.2683,82800.0
2007-08-03 12:55:00,10.37,10.38,10.36,10.37,116400.0,10.2782,10.2881,10.2683,10.2782,116400.0
2007-08-03 13:00:00,10.37,10.38,10.34,10.34,71600.0,10.2782,10.2881,10.2484,10.2484,71600.0
2007-08-03 13:05:00,10.35,10.36,10.34,10.36,50000.0,10.2583,10.2683,10.2484,10.2683,50000.0
2007-08-03 13:10:00,10.36,10.36,10.33,10.34,26800.0,10.2683,10.2683,10.2385,10.2484,26800.0
2007-08-03 13:15:00,10.34,10.35,10.32,10.33,78000.0,10.2484,10.2583,10.2286,10.2385,78000.0
2007-08-03 13:20:00,10.33,10.33,10.3,10.31,43600.0,10.2385,10.2385,10.2088,10.2187,43600.0
2007-08-03 13:25:00,10.31,10.35,10.3,10.32,88000.0,10.2187,10.2583,10.2088,10.2286,88000.0
2007-08-03 13:30:00,10.33,10.36,10.31,10.31,69200.0,10.2385,10.2683,10.2187,10.2187,69200.0
2007-08-03 13:35:00,10.31,10.32,10.3,10.32,50000.0,10.2187,10.2286,10.2088,10.2286,50000.0
2007-08-03 13:40:00,10.31,10.31,10.3,10.31,125600.0,10.2187,10.2187,10.2088,10.2187,125600.0
2007-08-03 13:45:00,10.31,10.32,10.3,10.32,33200.0,10.2187,10.2286,10.2088,10.2286,33200.0
2007-08-03 13:50:00,10.32,10.33,10.31,10.32,57200.0,10.2286,10.2385,10.2187,10.2286,57200.0
2007-08-03 13:55:00,10.31,10.33,10.31,10.31,78000.0,10.2187,10.2385,10.2187,10.2187,78000.0
2007-08-03 14:00:00,10.31,10.37,10.3,10.35,132400.0,10.2187,10.2782,10.2088,10.2583,132400.0
2007-08-03 14:05:00,10.34,10.36,10.31,10.34,140000.0,10.2484,10.2683,10.2187,10.2484,140000.0
2007-08-03 14:10:00,10.34,10.34,10.28,10.29,94800.0,10.2484,10.2484,10.189,10.1989,94800.0
2007-08-03 14:15:00,10.28,10.29,10.26,10.28,98800.0,10.189,10.1989,10.1691,10.189,98800.0
2007-08-03 14:20:00,10.28,10.28,10.24,10.24,486000.0,10.189,10.189,10.1493,10.1493,486000.0
2007-08-03 14:25:00,10.23,10.23,10.19,10.19,115600.0,10.1394,10.1394,10.0998,10.0998,115600.0
2007-08-03 14:30:00,10.19,10.24,10.18,10.21,105600.0,10.0998,10.1493,10.0898,10.1196,105600.0
2007-08-03 14:35:00,10.21,10.22,10.2,10.2,47200.0,10.1196,10.1295,10.1097,10.1097,47200.0
2007-08-03 14:40:00,10.2,10.21,10.16,10.16,73600.0,10.1097,10.1196,10.07,10.07,73600.0
2007-08-03 14:45:00,10.16,10.17,10.13,10.13,144400.0,10.07,10.0799,10.0403,10.0403,144400.0
2007-08-03 14:50:00,10.14,10.17,10.13,10.17,74000.0,10.0502,10.0799,10.0403,10.0799,74000.0
2007-08-03 14:55:00,10.16,10.16,10.14,10.15,94400.0,10.07,10.07,10.0502,10.0601,94400.0
2007-08-03 15:00:00,10.16,10.16,10.13,10.16,155600.0,10.07,10.07,10.0403,10.07,155600.0
2007-08-03 15:05:00,10.15,10.17,10.13,10.13,58400.0,10.0601,10.0799,10.0403,10.0403,58400.0
2007-08-03 15:10:00,10.13,10.14,10.11,10.12,68800.0,10.0403,10.0502,10.0205,10.0304,68800.0
2007-08-03 15:15:00,10.12,10.13,10.07,10.11,82000.0,10.0304,10.0403,9.9808,10.0205,82000.0
2007-08-03 15:20:00,10.11,10.14,10.1,10.1,88000.0,10.0205,10.0502,10.0106,10.0106,88000.0
2007-08-03 15:25:00,10.1,10.11,10.06,10.07,168000.0,10.0106,10.0205,9.9709,9.9808,168000.0
2007-08-03 15:30:00,10.07,10.15,10.07,10.11,194800.0,9.9808,10.0601,9.9808,10.0205,194800.0
2007-08-03 15:35:00,10.11,10.11,10.07,10.08,192000.0,10.0205,10.0205,9.9808,9.9907,192000.0
2007-08-03 15:40:00,10.09,10.15,10.08,10.09,228000.0,10.0006,10.0601,9.9907,10.0006,228000.0
2007-08-03 15:45:00,10.09,10.1,10.06,10.07,251200.0,10.0006,10.0106,9.9709,9.9808,251200.0
2007-08-03 15:50:00,10.07,10.09,10.0,10.05,279200.0,9.9808,10.0006,9.9114,9.961,279200.0
2007-08-03 15:55:00,10.05,10.05,9.99,9.99,317200.0,9.961,9.961,9.9015,9.9015,317200.0
2007-08-06 09:30:00,10.0,10.0,9.88,9.91,112800.0,9.9114,9.9114,9.7925,9.8222,112800.0
2007-08-06 09:35:00,9.92,9.92,9.79,9.8,129600.0,9.8322,9.8322,9.7033,9.7132,129600.0
2007-08-06 09:40:00,9.79,9.8,9.76,9.77,163200.0,9.7033,9.7132,9.6736,9.6835,163200.0
2007-08-06 09:45:00,9.77,9.79,9.72,9.72,169200.0,9.6835,9.7033,9.6339,9.6339,169200.0
2007-08-06 09:50:00,9.72,9.78,9.69,9.72,184400.0,9.6339,9.6934,9.6042,9.6339,184400.0
2007-08-06 09:55:00,9.72,9.81,9.7,9.8,120000.0,9.6339,9.7231,9.6141,9.7132,120000.0
2007-08-06 10:00:00,9.81,9.85,9.8,9.82,54800.0,9.7231,9.7628,9.7132,9.733,54800.0
2007-08-06 10:05:00,9.83,9.84,9.8,9.81,82400.0,9.7429,9.7529,9.7132,9.7231,82400.0
2007-08-06 10:10:00,9.81,9.82,9.71,9.73,340800.0,9.7231,9.733,9.624,9.6438,340800.0
2007-08-06 10:15:00,9.73,9.74,9.69,9.7,156800.0,9.6438,9.6537,9.6042,9.6141,156800.0
2007-08-06 10:20:00,9.69,9.72,9.66,9.71,335600.0,9.6042,9.6339,9.5745,9.624,335600.0
2007-08-06 10:25:00,9.69,9.71,9.65,9.68,138800.0,9.6042,9.624,9.5645,9.5943,138800.0
2007-08-06 10:30:00,9.68,9.68,9.58,9.61,382800.0,9.5943,9.5943,9.4952,9.5249,382800.0
2007-08-06 10:35:00,9.62,9.65,9.61,9.65,220800.0,9.5348,9.5645,9.5249,9.5645,220800.0
2007-08-06 10:40:00,9.66,9.68,9.64,9.65,119200.0,9.5745,9.5943,9.5546,9.5645,119200.0
2007-08-06 10:45:00,9.64,9.67,9.63,9.65,258400.0,9.5546,9.5844,9.5447,9.5645,258400.0
2007-08-06 10:50:00,9.64,9.66,9.61,9.64,153600.0,9.5546,9.5745,9.5249,9.5546,153600.0
2007-08-06 10:55:00,9.64,9.65,9.61,9.63,136800.0,9.5546,9.5645,9.5249,9.5447,136800.0
2007-08-06 11:00:00,9.63,9.65,9.63,9.63,50000.0,9.5447,9.5645,9.5447,9.5447,50000.0
2007-08-06 11:05:00,9.64,9.65,9.61,9.62,100000.0,9.5546,9.5645,9.5249,9.5348,100000.0
2007-08-06 11:10:00,9.62,9.63,9.6,9.63,115200.0,9.5348,9.5447,9.515,9.5447,115200.0
2007-08-06 11:15:00,9.63,9.66,9.63,9.64,83200.0,9.5447,9.5745,9.5447,9.5546,83200.0
2007-08-06 11:20:00,9.64,9.7,9.64,9.69,172800.0,9.5546,9.6141,9.5546,9.6042,172800.0
2007-08-06 11:25:00,9.69,9.73,9.69,9.72,201200.0,9.6042,9.6438,9.6042,9.6339,201200.0
2007-08-06 11:30:00,9.73,9.74,9.71,9.74,88000.0,9.6438,9.6537,9.624,9.6537,88000.0
2007-08-06 11:35:00,9.73,9.74,9.72,9.74,270000.0,9.6438,9.6537,9.6339,9.6537,270000.0
2007-08-06 11:40:00,9.74,9.74,9.73,9.74,102400.0,9.6537,9.6537,9.6438,9.6537,102400.0
2007-08-06 11:45:00,9.74,9.8,9.74,9.79,120800.0,9.6537,9.7132,9.6537,9.7033,120800.0
2007-08-06 11:50:00,9.79,9.9,9.79,9.88,361600.0,9.7033,9.8123,9.7033,9.7925,361600.0
2007-08-06 11:55:00,9.88,9.9,9.86,9.87,134400.0,9.7925,9.8123,9.7727,9.7826,134400.0
2007-08-06 12:00:00,9.87,9.89,9.83,9.86,104400.0,9.7826,9.8024,9.7429,9.7727,104400.0
2007-08-06 12:05:00,9.86,9.88,9.84,9.88,128800.0,9.7727,9.7925,9.7529,9.7925,128800.0
2007-08-06 12:10:00,9.88,9.9,9.88,9.9,138000.0,9.7925,9.8123,9.7925,9.8123,138000.0
2007-08-06 12:15:00,9.9,9.91,9.89,9.9,50400.0,9.8123,9.8222,9.8024,9.8123,50400.0
2007-08-06 12:20:00,9.91,9.92,9.89,9.9,40400.0,9.8222,9.8322,9.8024,9.8123,40400.0
2007-08-06 12:25:00,9.9,9.92,9.9,9.92,115200.0,9.8123,9.8322,9.8123,9.8322,115200.0
2007-08-06 12:30:00,9.91,9.93,9.9,9.93,114000.0,9.8222,9.8421,9.8123,9.8421,114000.0
2007-08-06 12:35:00,9.93,10.02,9.93,10.02,193600.0,9.8421,9.9313,9.8421,9.9313,193600.0
2007-08-06 12:40:00,10.01,10.04,10.01,10.04,68800.0,9.9214,9.9511,9.9214,9.9511,68800.0
2007-08-06 12:45:00,10.04,10.11,10.03,10.11,146800.0,9.9511,10.0205,9.9412,10.0205,146800.0
2007-08-06 12:50:00,10.11,10.16,10.08,10.16,157600.0,10.0205,10.07,9.9907,10.07,157600.0
2007-08-06 12:55:00,10.17,10.18,10.09,10.12,248000.0,10.0799,10.0898,10.0006,10.0304,248000.0
2007-08-06 13:00:00,10.12,10.12,10.08,10.09,36400.0,10.0304,10.0304,9.9907,10.0006,36400.0
2007-08-06 13:05:00,10.09,10.1,10.04,10.04,88800.0,10.0006,10.0106,9.9511,9.9511,88800.0
2007-08-06 13:10:00,10.05,10.13,10.05,10.13,139200.0,9.961,10.0403,9.961,10.0403,139200.0
2007-08-06 13:15:00,10.12,10.13,10.09,10.09,43600.0,10.0304,10.0403,10.0006,10.0006,43600.0
2007-08-06 13:20:00,10.09,10.12,10.09,10.12,64800.0,10.0006,10.0304,10.0006,10.0304,64800.0
2007-08-06 13:25:00,10.12,10.13,10.09,10.12,70800.0,10.0304,10.0403,10.0006,10.0304,70800.0
2007-08-06 13:30:00,10.12,10.12,10.1,10.1,54000.0,10.0304,10.0304,10.0106,10.0106,54000.0
2007-08-06 13:35:00,10.09,10.11,10.06,10.1,82000.0,10.0006,10.0205,9.9709,10.0106,82000.0
2007-08-06 13:40:00,10.1,10.1,10.07,10.08,69200.0,10.0106,10.0106,9.9808,9.9907,69200.0
2007-08-06 13:45:00,10.08,10.08,10.01,10.02,78800.0,9.9907,9.9907,9.9214,9.9313,78800.0
2007-08-06 13:50:00,10.02,10.02,9.99,10.0,133200.0,9.9313,9.9313,9.9015,9.9114,133200.0
2007-08-06 13:55:00,10.0,10.01,9.96,9.96,52400.0,9.9114,9.9214,9.8718,9.8718,52400.0
2007-08-06 14:00:00,9.96,9.96,9.92,9.93,115600.0,9.8718,9.8718,9.8322,9.8421,115600.0
2007-08-06 14:05:00,9.93,9.97,9.93,9.97,120000.0,9.8421,9.8817,9.8421,9.8817,120000.0
2007-08-06 14:10:00,9.97,9.99,9.93,9.96,115200.0,9.8817,9.9015,9.8421,9.8718,115200.0
2007-08-06 14:15:00,9.96,10.0,9.96,10.0,101600.0,9.8718,9.9114,9.8718,9.9114,101600.0
2007-08-06 14:20:00,10.0,10.04,9.98,9.99,101200.0,9.9114,9.9511,9.8916,9.9015,101200.0
2007-08-06 14:25:00,9.99,10.0,9.95,9.96,79600.0,9.9015,9.9114,9.8619,9.8718,79600.0
2007-08-06 14:30:00,9.95,10.0,9.95,9.97,114400.0,9.8619,9.9114,9.8619,9.8817,114400.0
2007-08-06 14:35:00,9.97,10.06,9.97,10.06,98400.0,9.8817,9.9709,9.8817,9.9709,98400.0
2007-08-06 14:40:00,10.06,10.1,10.06,10.08,144400.0,9.9709,10.0106,9.9709,9.9907,144400.0
2007-08-06 14:45:00,10.08,10.08,10.06,10.06,57200.0,9.9907,9.9907,9.9709,9.9709,57200.0
2007-08-06 14:50:00,10.06,10.08,10.04,10.05,132400.0,9.9709,9.9907,9.9511,9.961,132400.0
2007-08-06 14:55:00,10.05,10.06,10.0,10.03,124400.0,9.961,9.9709,9.9114,9.9412,124400.0
2007-08-06 15:00:00,10.03,10.06,10.03,10.06,108000.0,9.9412,9.9709,9.9412,9.9709,108000.0
2007-08-06 15:05:00,10.06,10.08,10.05,10.07,86800.0,9.9709,9.9907,9.961,9.9808,86800.0
2007-08-06 15:10:00,10.07,10.09,10.05,10.08,103600.0,9.9808,10.0006,9.961,9.9907,103600.0
2007-08-06 15:15:00,10.09,10.1,10.06,10.06,102400.0,10.0006,10.0106,9.9709,9.9709,102400.0
2007-08-06 15:20:00,10.06,10.11,10.01,10.1,185600.0,9.9709,10.0205,9.9214,10.0106,185600.0
2007-08-06 15:25:00,10.11,10.12,10.05,10.09,189200.0,10.0205,10.0304,9.961,10.0006,189200.0
2007-08-06 15:30:00,10.09,10.11,10.06,10.06,164800.0,10.0006,10.0205,9.9709,9.9709,164800.0
2007-08-06 15:35:00,10.06,10.12,10.06,10.1,158800.0,9.9709,10.0304,9.9709,10.0106,158800.0
2007-08-06 15:40:00,10.1,10.17,10.09,10.13,182400.0,10.0106,10.0799,10.0006,10.0403,182400.0
2007-08-06 15:45:00,10.13,10.15,10.1,10.13,220800.0,10.0403,10.0601,10.0106,10.0403,220800.0
2007-08-06 15:50:00,10.13,10.19,10.11,10.11,181200.0,10.0403,10.0998,10.0205,10.0205,181200.0
2007-08-06 15:55:00,10.11,10.12,10.08,10.12,230400.0,10.0205,10.0304,9.9907,10.0304,230400.0
2007-08-07 09:30:00,9.31,10.11,9.31,9.93,172800.0,9.2276,10.0205,9.2276,9.8421,172800.0
2007-08-07 09:35:00,9.94,9.96,9.83,9.86,110400.0,9.852,9.8718,9.7429,9.7727,110400.0
2007-08-07 09:40:00,9.86,9.93,9.85,9.9,84000.0,9.7727,9.8421,9.7628,9.8123,84000.0
2007-08-07 09:45:00,9.88,9.93,9.88,9.91,154800.0,9.7925,9.8421,9.7925,9.8222,154800.0
2007-08-07 09:50:00,9.9,9.93,9.89,9.91,154000.0,9.8123,9.8421,9.8024,9.8222,154000.0
2007-08-07 09:55:00,9.9,9.92,9.88,9.88,104400.0,9.8123,9.8322,9.7925,9.7925,104400.0
2007-08-07 10:00:00,9.88,9.96,9.87,9.95,100400.0,9.7925,9.8718,9.7826,9.8619,100400.0
2007-08-07 10:05:00,9.94,9.96,9.94,9.96,309200.0,9.852,9.8718,9.852,9.8718,309200.0
2007-08-07 10:10:00,9.95,9.97,9.94,9.96,292800.0,9.8619,9.8817,9.852,9.8718,292800.0
2007-08-07 10:15:00,9.96,9.98,9.95,9.96,246400.0,9.8718,9.8916,9.8619,9.8718,246400.0
2007-08-07 10:20:00,9.96,9.97,9.94,9.95,88000.0,9.8718,9.8817,9.852,9.8619,88000.0
2007-08-07 10:25:00,9.95,9.96,9.94,9.95,72000.0,9.8619,9.8718,9.852,9.8619,72000.0
2007-08-07 10:30:00,9.95,9.97,9.95,9.97,58400.0,9.8619,9.8817,9.8619,9.8817,58400.0
2007-08-07 10:35:00,9.97,9.98,9.96,9.96,61600.0,9.8817,9.8916,9.8718,9.8718,61600.0
2007-08-07 10:40:00,9.97,9.97,9.94,9.96,211600.0,9.8817,9.8817,9.852,9.8718,211600.0
2007-08-07 10:45:00,9.96,9.97,9.95,9.97,48000.0,9.8718,9.8817,9.8619,9.8817,48000.0
2007-08-07 10:50:00,9.97,9.99,9.97,9.98,91600.0,9.8817,9.9015,9.8817,9.8916,91600.0
2007-08-07 10:55:00,9.98,9.99,9.97,9.98,46400.0,9.8916,9.9015,9.8817,9.8916,46400.0
2007-08-07 11:00:00,9.98,10.01,9.97,10.01,59600.0,9.8916,9.9214,9.8817,9.9214,59600.0
2007-08-07 11:05:00,10.01,10.01,9.96,9.97,265600.0,9.9214,9.9214,9.8718,9.8817,265600.0
2007-08-07 11:10:00,9.97,9.97,9.97,9.97,292000.0,9.8817,9.8817,9.8817,9.8817,292000.0
2007-08-07 11:15:00,9.97,9.99,9.95,9.98,104800.0,9.8817,9.9015,9.8619,9.8916,104800.0
2007-08-07 11:20:00,9.98,9.99,9.97,9.99,21200.0,9.8916,9.9015,9.8817,9.9015,21200.0
2007-08-07 11:25:00,9.99,9.99,9.97,9.99,51200.0,9.9015,9.9015,9.8817,9.9015,51200.0
2007-08-07 11:30:00,9.99,9.99,9.97,9.97,23200.0,9.9015,9.9015,9.8817,9.8817,23200.0
2007-08-07 11:35:00,9.97,9.97,9.96,9.97,31200.0,9.8817,9.8817,9.8718,9.8817,31200.0
2007-08-07 11:40:00,9.97,9.99,9.97,9.99,35600.0,9.8817,9.9015,9.8817,9.9015,35600.0
2007-08-07 11:45:00,10.0,10.07,10.0,10.07,404000.0,9.9114,9.9808,9.9114,9.9808,404000.0
2007-08-07 11:50:00,10.07,10.07,10.02,10.03,78400.0,9.9808,9.9808,9.9313,9.9412,78400.0
2007-08-07 11:55:00,10.03,10.07,10.03,10.05,144400.0,9.9412,9.9808,9.9412,9.961,144400.0
2007-08-07 12:00:00,10.06,10.1,10.06,10.1,82800.0,9.9709,10.0106,9.9709,10.0106,82800.0
2007-08-07 12:05:00,10.11,10.13,10.11,10.13,42800.0,10.0205,10.0403,10.0205,10.0403,42800.0
2007-08-07 12:10:00,10.13,10.14,10.1,10.12,44000.0,10.0403,10.0502,10.0106,10.0304,44000.0
2007-08-07 12:15:00,10.12,10.13,10.11,10.12,41600.0,10.0304,10.0403,10.0205,10.0304,41600.0
2007-08-07 12:20:00,10.12,10.13,10.11,10.12,26400.0,10.0304,10.0403,10.0205,10.0304,26400.0
2007-08-07 12:25:00,10.11,10.11,10.09,10.09,68000.0,10.0205,10.0205,10.0006,10.0006,68000.0
2007-08-07 12:30:00,10.1,10.16,10.1,10.15,53600.0,10.0106,10.07,10.0106,10.0601,53600.0
2007-08-07 12:35:00,10.15,10.17,10.15,10.17,37200.0,10.0601,10.0799,10.0601,10.0799,37200.0
2007-08-07 12:40:00,10.16,10.18,10.16,10.16,39200.0,10.07,10.0898,10.07,10.07,39200.0
2007-08-07 12:45:00,10.16,10.17,10.16,10.16,20800.0,10.07,10.0799,10.07,10.07,20800.0
2007-08-07 12:50:00,10.16,10.18,10.16,10.18,26800.0,10.07,10.0898,10.07,10.0898,26800.0
2007-08-07 12:55:00,10.18,10.18,10.17,10.18,21200.0,10.0898,10.0898,10.0799,10.0898,21200.0
2007-08-07 13:00:00,10.18,10.18,10.15,10.17,43600.0,10.0898,10.0898,10.0601,10.0799,43600.0
2007-08-07 13:05:00,10.18,10.21,10.17,10.21,47200.0,10.0898,10.1196,10.0799,10.1196,47200.0
2007-08-07 13:10:00,10.2,10.21,10.18,10.2,27600.0,10.1097,10.1196,10.0898,10.1097,27600.0
2007-08-07 13:15:00,10.19,10.19,10.17,10.19,17200.0,10.0998,10.0998,10.0799,10.0998,17200.0
2007-08-07 13:20:00,10.18,10.21,10.18,10.2,31600.0,10.0898,10.1196,10.0898,10.1097,31600.0
2007-08-07 13:25:00,10.19,10.2,10.17,10.18,15600.0,10.0998,10.1097,10.0799,10.0898,15600.0
2007-08-07 13:30:00,10.18,10.2,10.18,10.18,16800.0,10.0898,10.1097,10.0898,10.0898,16800.0
2007-08-07 13:35:00,10.17,10.18,10.17,10.18,26000.0,10.0799,10.0898,10.0799,10.0898,26000.0
2007-08-07 13:40:00,10.18,10.19,10.17,10.19,20000.0,10.0898,10.0998,10.0799,10.0998,20000.0
2007-08-07 13:45:00,10.19,10.24,10.18,10.24,56800.0,10.0998,10.1493,10.0898,10.1493,56800.0
2007-08-07 13:50:00,10.25,10.26,10.23,10.24,53600.0,10.1592,10.1691,10.1394,10.1493,53600.0
2007-08-07 13:55:00,10.24,10.26,10.19,10.22,151200.0,10.1493,10.1691,10.0998,10.1295,151200.0
2007-08-07 14:00:00,10.22,10.25,10.22,10.23,47200.0,10.1295,10.1592,10.1295,10.1394,47200.0
2007-08-07 14:05:00,10.23,10.23,10.18,10.21,92400.0,10.1394,10.1394,10.0898,10.1196,92400.0
2007-08-07 14:10:00,10.22,10.25,10.18,10.19,64000.0,10.1295,10.1592,10.0898,10.0998,64000.0
2007-08-07 14:15:00,10.19,10.21,10.13,10.13,131200.0,10.0998,10.1196,10.0403,10.0403,131200.0
2007-08-07 14:20:00,10.12,10.17,10.1,10.1,226000.0,10.0304,10.0799,10.0106,10.0106,226000.0
2007-08-07 14:25:00,10.11,10.15,10.1,10.1,112400.0,10.0205,10.0601,10.0106,10.0106,112400.0
2007-08-07 14:30:00,10.1,10.15,10.1,10.13,102000.0,10.0106,10.0601,10.0106,10.0403,102000.0
2007-08-07 14:35:00,10.11,10.15,10.11,10.13,159200.0,10.0205,10.0601,10.0205,10.0403,159200.0
2007-08-07 14:40:00,10.13,10.2,10.12,10.16,134000.0,10.0403,10.1097,10.0304,10.07,134000.0
2007-08-07 14:45:00,10.16,10.17,10.12,10.17,72800.0,10.07,10.0799,10.0304,10.0799,72800.0
2007-08-07 14:50:00,10.17,10.22,10.15,10.16,86800.0,10.0799,10.1295,10.0601,10.07,86800.0
2007-08-07 14:55:00,10.17,10.23,10.16,10.23,79600.0,10.0799,10.1394,10.07,10.1394,79600.0
2007-08-07 15:00:00,10.24,10.29,10.23,10.29,150800.0,10.1493,10.1989,10.1394,10.1989,150800.0
2007-08-07 15:05:00,10.3,10.31,10.25,10.26,135200.0,10.2088,10.2187,10.1592,10.1691,135200.0
2007-08-07 15:10:00,10.26,10.33,10.25,10.29,73600.0,10.1691,10.2385,10.1592,10.1989,73600.0
2007-08-07 15:15:00,10.28,10.31,10.27,10.29,86800.0,10.189,10.2187,10.1791,10.1989,86800.0
2007-08-07 15:20:00,10.29,10.32,10.27,10.32,89200.0,10.1989,10.2286,10.1791,10.2286,89200.0
2007-08-07 15:25:00,10.32,10.37,10.31,10.36,85600.0,10.2286,10.2782,10.2187,10.2683,85600.0
2007-08-07 15:30:00,10.36,10.41,10.36,10.41,92400.0,10.2683,10.3178,10.2683,10.3178,92400.0
2007-08-07 15:35:00,10.41,10.43,10.41,10.43,108400.0,10.3178,10.3376,10.3178,10.3376,108400.0
2007-08-07 15:40:00,10.43,10.43,10.41,10.42,155600.0,10.3376,10.3376,10.3178,10.3277,155600.0
2007-08-07 15:45:00,10.42,10.42,10.31,10.31,104800.0,10.3277,10.3277,10.2187,10.2187,104800.0
2007-08-07 15:50:00,10.31,10.35,10.27,10.32,260800.0,10.2187,10.2583,10.1791,10.2286,260800.0
2007-08-07 15:55:00,10.32,10.36,10.31,10.35,116000.0,10.2286,10.2683,10.2187,10.2583,116000.0
2007-08-08 09:30:00,10.47,10.48,10.44,10.45,78000.0,10.3773,10.3872,10.3475,10.3575,78000.0
2007-08-08 09:35:00,10.45,10.47,10.41,10.42,138400.0,10.3575,10.3773,10.3178,10.3277,138400.0
2007-08-08 09:40:00,10.42,10.5,10.37,10.49,91600.0,10.3277,10.407,10.2782,10.3971,91600.0
2007-08-08 09:45:00,10.49,10.51,10.47,10.51,102800.0,10.3971,10.4169,10.3773,10.4169,102800.0
2007-08-08 09:50:00,10.51,10.56,10.51,10.56,106800.0,10.4169,10.4665,10.4169,10.4665,106800.0
2007-08-08 09:55:00,10.57,10.58,10.51,10.53,151600.0,10.4764,10.4863,10.4169,10.4367,151600.0
2007-08-08 10:00:00,10.52,10.62,10.52,10.62,129600.0,10.4268,10.526,10.4268,10.526,129600.0
2007-08-08 10:05:00,10.61,10.71,10.61,10.67,242000.0,10.516,10.6152,10.516,10.5755,242000.0
2007-08-08 10:10:00,10.67,10.87,10.67,10.85,258400.0,10.5755,10.7737,10.5755,10.7539,258400.0
2007-08-08 10:15:00,10.85,10.94,10.81,10.93,170000.0,10.7539,10.8431,10.7143,10.8332,170000.0
2007-08-08 10:20:00,10.92,11.02,10.92,11.01,592000.0,10.8233,10.9224,10.8233,10.9125,592000.0
2007-08-08 10:25:00,10.99,11.13,10.96,11.11,261200.0,10.8927,11.0314,10.8629,11.0116,261200.0
2007-08-08 10:30:00,11.12,11.36,11.1,11.24,661600.0,11.0215,11.2594,11.0017,11.1405,661600.0
2007-08-08 10:35:00,11.22,11.25,11.18,11.23,439600.0,11.1206,11.1504,11.081,11.1306,439600.0
2007-08-08 10:40:00,11.24,11.28,11.21,11.25,109600.0,11.1405,11.1801,11.1107,11.1504,109600.0
2007-08-08 10:45:00,11.25,11.28,11.23,11.24,227600.0,11.1504,11.1801,11.1306,11.1405,227600.0
2007-08-08 10:50:00,11.25,11.29,11.14,11.26,538000.0,11.1504,11.19,11.0413,11.1603,538000.0
2007-08-08 10:55:00,11.26,11.27,11.24,11.26,182800.0,11.1603,11.1702,11.1405,11.1603,182800.0
2007-08-08 11:00:00,11.26,11.44,11.26,11.38,452000.0,11.1603,11.3387,11.1603,11.2792,452000.0
2007-08-08 11:05:00,11.38,11.41,11.21,11.27,556800.0,11.2792,11.309,11.1107,11.1702,556800.0
2007-08-08 11:10:00,11.27,11.28,11.22,11.25,1001600.0,11.1702,11.1801,11.1206,11.1504,1001600.0
2007-08-08 11:15:00,11.25,11.27,11.24,11.26,501200.0,11.1504,11.1702,11.1405,11.1603,501200.0
2007-08-08 11:20:00,11.26,11.3,11.26,11.3,72400.0,11.1603,11.1999,11.1603,11.1999,72400.0
2007-08-08 11:25:00,11.31,11.4,11.3,11.39,213600.0,11.2098,11.299,11.1999,11.2891,213600.0
2007-08-08 11:30:00,11.39,11.4,11.32,11.34,218000.0,11.2891,11.299,11.2198,11.2396,218000.0
2007-08-08 11:35:00,11.35,11.41,11.34,11.41,116000.0,11.2495,11.309,11.2396,11.309,116000.0
2007-08-08 11:40:00,11.41,11.43,11.34,11.38,252800.0,11.309,11.3288,11.2396,11.2792,252800.0
2007-08-08 11:45:00,11.38,11.41,11.38,11.4,159200.0,11.2792,11.309,11.2792,11.299,159200.0
2007-08-08 11:50:00,11.4,11.41,11.38,11.4,316400.0,11.299,11.309,11.2792,11.299,316400.0
2007-08-08 11:55:00,11.39,11.4,11.39,11.4,171600.0,11.2891,11.299,11.2891,11.299,171600.0
2007-08-08 12:00:00,11.4,11.4,11.33,11.35,194000.0,11.299,11.299,11.2297,11.2495,194000.0
2007-08-08 12:05:00,11.36,11.36,11.29,11.3,70800.0,11.2594,11.2594,11.19,11.1999,70800.0
2007-08-08 12:10:00,11.29,11.3,11.27,11.29,96800.0,11.19,11.1999,11.1702,11.19,96800.0
2007-08-08 12:15:00,11.29,11.29,11.27,11.29,68400.0,11.19,11.19,11.1702,11.19,68400.0
2007-08-08 12:20:00,11.29,11.32,11.27,11.28,63600.0,11.19,11.2198,11.1702,11.1801,63600.0
2007-08-08 12:25:00,11.28,11.32,11.28,11.32,46400.0,11.1801,11.2198,11.1801,11.2198,46400.0
2007-08-08 12:30:00,11.32,11.37,11.32,11.36,98000.0,11.2198,11.2693,11.2198,11.2594,98000.0
2007-08-08 12:35:00,11.36,11.42,11.36,11.42,96800.0,11.2594,11.3189,11.2594,11.3189,96800.0
2007-08-08 12:40:00,11.42,11.42,11.4,11.4,143200.0,11.3189,11.3189,11.299,11.299,143200.0
2007-08-08 12:45:00,11.4,11.43,11.37,11.43,125600.0,11.299,11.3288,11.2693,11.3288,125600.0
2007-08-08 12:50:00,11.42,11.43,11.38,11.39,55600.0,11.3189,11.3288,11.2792,11.2891,55600.0
2007-08-08 12:55:00,11.4,11.45,11.4,11.4,145600.0,11.299,11.3486,11.299,11.299,145600.0
2007-08-08 13:00:00,11.39,11.4,11.33,11.39,76000.0,11.2891,11.299,11.2297,11.2891,76000.0
2007-08-08 13:05:00,11.4,11.43,11.39,11.42,58000.0,11.299,11.3288,11.2891,11.3189,58000.0
2007-08-08 13:10:00,11.42,11.47,11.42,11.45,81600.0,11.3189,11.3684,11.3189,11.3486,81600.0
2007-08-08 13:15:00,11.45,11.48,11.45,11.48,92400.0,11.3486,11.3783,11.3486,11.3783,92400.0
2007-08-08 13:20:00,11.47,11.53,11.46,11.51,266400.0,11.3684,11.4279,11.3585,11.4081,266400.0
2007-08-08 13:25:00,11.51,11.58,11.49,11.58,128000.0,11.4081,11.4775,11.3882,11.4775,128000.0
2007-08-08 13:30:00,11.58,11.68,11.58,11.67,121200.0,11.4775,11.5766,11.4775,11.5667,121200.0
2007-08-08 13:35:00,11.68,11.74,11.67,11.74,289600.0,11.5766,11.636,11.5667,11.636,289600.0
2007-08-08 13:40:00,11.74,11.75,11.73,11.74,144800.0,11.636,11.6459,11.6261,11.636,144800.0
2007-08-08 13:45:00,11.74,11.85,11.74,11.83,241200.0,11.636,11.7451,11.636,11.7252,241200.0
2007-08-08 13:50:00,11.83,11.83,11.73,11.74,252800.0,11.7252,11.7252,11.6261,11.636,252800.0
2007-08-08 13:55:00,11.73,11.76,11.72,11.74,193600.0,11.6261,11.6559,11.6162,11.636,193600.0
2007-08-08 14:00:00,11.74,11.74,11.73,11.74,63200.0,11.636,11.636,11.6261,11.636,63200.0
2007-08-08 14:05:00,11.74,11.74,11.67,11.67,214800.0,11.636,11.636,11.5667,11.5667,214800.0
2007-08-08 14:10:00,11.66,11.72,11.63,11.71,95600.0,11.5567,11.6162,11.527,11.6063,95600.0
2007-08-08 14:15:00,11.71,11.72,11.67,11.68,95600.0,11.6063,11.6162,11.5667,11.5766,95600.0
2007-08-08 14:20:00,11.67,11.74,11.66,11.73,57200.0,11.5667,11.636,11.5567,11.6261,57200.0
2007-08-08 14:25:00,11.73,11.75,11.73,11.74,168400.0,11.6261,11.6459,11.6261,11.636,168400.0
2007-08-08 14:30:00,11.74,11.74,11.62,11.64,220400.0,11.636,11.636,11.5171,11.5369,220400.0
2007-08-08 14:35:00,11.64,11.65,11.6,11.6,126800.0,11.5369,11.5468,11.4973,11.4973,126800.0
2007-08-08 14:40:00,11.6,11.6,11.3,11.33,450000.0,11.4973,11.4973,11.1999,11.2297,450000.0
2007-08-08 14:45:00,11.32,11.33,11.12,11.18,401200.0,11.2198,11.2297,11.0215,11.081,401200.0
2007-08-08 14:50:00,11.17,11.33,11.06,11.13,338000.0,11.0711,11.2297,10.9621,11.0314,338000.0
2007-08-08 14:55:00,11.09,11.16,11.08,11.13,346800.0,10.9918,11.0612,10.9819,11.0314,346800.0
2007-08-08 15:00:00,11.1,11.12,11.01,11.01,234800.0,11.0017,11.0215,10.9125,10.9125,234800.0
2007-08-08 15:05:00,11.02,11.06,10.97,10.97,203200.0,10.9224,10.9621,10.8729,10.8729,203200.0
2007-08-08 15:10:00,10.97,11.06,10.95,11.05,222800.0,10.8729,10.9621,10.853,10.9521,222800.0
2007-08-08 15:15:00,11.05,11.08,11.0,11.03,106800.0,10.9521,10.9819,10.9026,10.9323,106800.0
2007-08-08 15:20:00,11.03,11.09,10.99,10.99,150400.0,10.9323,10.9918,10.8927,10.8927,150400.0
2007-08-08 15:25:00,10.99,11.05,10.96,11.0,156400.0,10.8927,10.9521,10.8629,10.9026,156400.0
2007-08-08 15:30:00,11.0,11.13,10.93,11.13,354800.0,10.9026,11.0314,10.8332,11.0314,354800.0
2007-08-08 15:35:00,11.13,11.13,10.96,11.02,126800.0,11.0314,11.0314,10.8629,10.9224,126800.0
2007-08-08 15:40:00,11.02,11.02,10.92,10.94,134800.0,10.9224,10.9224,10.8233,10.8431,134800.0
2007-08-08 15:45:00,10.94,11.01,10.94,10.99,354400.0,10.8431,10.9125,10.8431,10.8927,354400.0
2007-08-08 15:50:00,10.99,11.17,10.98,11.17,359200.0,10.8927,11.0711,10.8828,11.0711,359200.0
2007-08-08 15:55:00,11.17,11.27,11.14,11.19,319600.0,11.0711,11.1702,11.0413,11.0909,319600.0
2007-08-09 09:30:00,11.01,11.1,10.87,10.99,99600.0,10.9125,11.0017,10.7737,10.8927,99600.0
2007-08-09 09:35:00,10.99,11.38,10.99,11.19,195200.0,10.8927,11.2792,10.8927,11.0909,195200.0
2007-08-09 09:40:00,11.19,11.19,11.0,11.06,226800.0,11.0909,11.0909,10.9026,10.9621,226800.0
2007-08-09 09:45:00,11.04,11.1,11.01,11.1,92000.0,10.9422,11.0017,10.9125,11.0017,92000.0
2007-08-09 09:50:00,11.1,11.13,11.06,11.09,90000.0,11.0017,11.0314,10.9621,10.9918,90000.0
2007-08-09 09:55:00,11.09,11.11,11.06,11.1,68800.0,10.9918,11.0116,10.9621,11.0017,68800.0
2007-08-09 10:00:00,11.1,11.18,11.07,11.18,74400.0,11.0017,11.081,10.972,11.081,74400.0
2007-08-09 10:05:00,11.18,11.21,11.18,11.21,38800.0,11.081,11.1107,11.081,11.1107,38800.0
2007-08-09 10:10:00,11.22,11.25,11.18,11.24,166000.0,11.1206,11.1504,11.081,11.1405,166000.0
2007-08-09 10:15:00,11.24,11.35,11.24,11.29,181600.0,11.1405,11.2495,11.1405,11.19,181600.0
2007-08-09 10:20:00,11.29,11.34,11.23,11.3,113600.0,11.19,11.2396,11.1306,11.1999,113600.0
2007-08-09 10:25:00,11.29,11.35,11.28,11.35,91200.0,11.19,11.2495,11.1801,11.2495,91200.0
2007-08-09 10:30:00,11.35,11.42,11.35,11.39,108400.0,11.2495,11.3189,11.2495,11.2891,108400.0
2007-08-09 10:35:00,11.39,11.4,11.3,11.34,100000.0,11.2891,11.299,11.1999,11.2396,100000.0
2007-08-09 10:40:00,11.35,11.39,11.31,11.38,64000.0,11.2495,11.2891,11.2098,11.2792,64000.0
2007-08-09 10:45:00,11.37,11.4,11.36,11.39,58000.0,11.2693,11.299,11.2594,11.2891,58000.0
2007-08-09 10:50:00,11.39,11.4,11.37,11.39,40000.0,11.2891,11.299,11.2693,11.2891,40000.0
2007-08-09 10:55:00,11.4,11.41,11.38,11.41,46800.0,11.299,11.309,11.2792,11.309,46800.0
2007-08-09 11:00:00,11.41,11.43,11.37,11.4,88800.0,11.309,11.3288,11.2693,11.299,88800.0
2007-08-09 11:05:00,11.4,11.4,11.3,11.34,147600.0,11.299,11.299,11.1999,11.2396,147600.0
2007-08-09 11:10:00,11.34,11.4,11.32,11.39,55200.0,11.2396,11.299,11.2198,11.2891,55200.0
2007-08-09 11:15:00,11.38,11.41,11.37,11.38,68000.0,11.2792,11.309,11.2693,11.2792,68000.0
2007-08-09 11:20:00,11.37,11.38,11.37,11.37,44800.0,11.2693,11.2792,11.2693,11.2693,44800.0
2007-08-09 11:25:00,11.38,11.38,11.33,11.33,48000.0,11.2792,11.2792,11.2297,11.2297,48000.0
2007-08-09 11:30:00,11.33,11.36,11.33,11.35,55600.0,11.2297,11.2594,11.2297,11.2495,55600.0
2007-08-09 11:35:00,11.35,11.36,11.3,11.31,51200.0,11.2495,11.2594,11.1999,11.2098,51200.0
2007-08-09 11:40:00,11.31,11.33,11.29,11.33,91600.0,11.2098,11.2297,11.19,11.2297,91600.0
2007-08-09 11:45:00,11.32,11.33,11.3,11.3,90800.0,11.2198,11.2297,11.1999,11.1999,90800.0
2007-08-09 11:50:00,11.31,11.32,11.29,11.31,91200.0,11.2098,11.2198,11.19,11.2098,91200.0
2007-08-09 11:55:00,11.32,11.32,11.26,11.31,68000.0,11.2198,11.2198,11.1603,11.2098,68000.0
2007-08-09 12:00:00,11.31,11.38,11.31,11.37,55200.0,11.2098,11.2792,11.2098,11.2693,55200.0
2007-08-09 12:05:00,11.37,11.37,11.33,11.36,35200.0,11.2693,11.2693,11.2297,11.2594,35200.0
2007-08-09 12:10:00,11.35,11.41,11.34,11.4,39200.0,11.2495,11.309,11.2396,11.299,39200.0
2007-08-09 12:15:00,11.4,11.4,11.38,11.38,35200.0,11.299,11.299,11.2792,11.2792,35200.0
2007-08-09 12:20:00,11.39,11.4,11.36,11.37,36800.0,11.2891,11.299,11.2594,11.2693,36800.0
2007-08-09 12:25:00,11.37,11.39,11.37,11.39,36000.0,11.2693,11.2891,11.2693,11.2891,36000.0
2007-08-09 12:30:00,11.39,11.4,11.37,11.4,30800.0,11.2891,11.299,11.2693,11.299,30800.0
2007-08-09 12:35:00,11.4,11.41,11.37,11.38,25200.0,11.299,11.309,11.2693,11.2792,25200.0
2007-08-09 12:40:00,11.37,11.38,11.33,11.38,70000.0,11.2693,11.2792,11.2297,11.2792,70000.0
2007-08-09 12:45:00,11.38,11.38,11.33,11.36,60400.0,11.2792,11.2792,11.2297,11.2594,60400.0
2007-08-09 12:50:00,11.36,11.36,11.33,11.34,82000.0,11.2594,11.2594,11.2297,11.2396,82000.0
2007-08-09 12:55:00,11.35,11.39,11.31,11.37,88000.0,11.2495,11.2891,11.2098,11.2693,88000.0
2007-08-09 13:00:00,11.37,11.39,11.34,11.34,72800.0,11.2693,11.2891,11.2396,11.2396,72800.0
2007-08-09 13:05:00,11.34,11.35,11.31,11.35,153200.0,11.2396,11.2495,11.2098,11.2495,153200.0
2007-08-09 13:10:00,11.35,11.35,11.3,11.31,137200.0,11.2495,11.2495,11.1999,11.2098,137200.0
2007-08-09 13:15:00,11.3,11.33,11.3,11.31,45200.0,11.1999,11.2297,11.1999,11.2098,45200.0
2007-08-09 13:20:00,11.31,11.31,11.18,11.18,153600.0,11.2098,11.2098,11.081,11.081,153600.0
2007-08-09 13:25:00,11.19,11.21,11.15,11.21,64800.0,11.0909,11.1107,11.0513,11.1107,64800.0
2007-08-09 13:30:00,11.21,11.22,11.2,11.21,31600.0,11.1107,11.1206,11.1008,11.1107,31600.0
2007-08-09 13:35:00,11.21,11.23,11.15,11.18,110400.0,11.1107,11.1306,11.0513,11.081,110400.0
2007-08-09 13:40:00,11.18,11.2,11.17,11.18,27600.0,11.081,11.1008,11.0711,11.081,27600.0
2007-08-09 13:45:00,11.18,11.24,11.18,11.21,81200.0,11.081,11.1405,11.081,11.1107,81200.0
2007-08-09 13:50:00,11.21,11.21,11.08,11.11,125600.0,11.1107,11.1107,10.9819,11.0116,125600.0
2007-08-09 13:55:00,11.1,11.12,11.04,11.06,118400.0,11.0017,11.0215,10.9422,10.9621,118400.0
2007-08-09 14:00:00,11.06,11.07,10.96,11.01,131600.0,10.9621,10.972,10.8629,10.9125,131600.0
2007-08-09 14:05:00,11.0,11.01,10.85,10.86,153200.0,10.9026,10.9125,10.7539,10.7638,153200.0
2007-08-09 14:10:00,10.85,10.86,10.84,10.84,108400.0,10.7539,10.7638,10.744,10.744,108400.0
2007-08-09 14:15:00,10.85,10.91,10.82,10.91,85200.0,10.7539,10.8134,10.7242,10.8134,85200.0
2007-08-09 14:20:00,10.92,10.93,10.85,10.89,110400.0,10.8233,10.8332,10.7539,10.7936,110400.0
2007-08-09 14:25:00,10.89,10.91,10.85,10.87,128800.0,10.7936,10.8134,10.7539,10.7737,128800.0
2007-08-09 14:30:00,10.86,10.86,10.76,10.8,181600.0,10.7638,10.7638,10.6647,10.7044,181600.0
2007-08-09 14:35:00,10.79,10.8,10.71,10.74,202800.0,10.6944,10.7044,10.6152,10.6449,202800.0
2007-08-09 14:40:00,10.74,10.78,10.71,10.73,157200.0,10.6449,10.6845,10.6152,10.635,157200.0
2007-08-09 14:45:00,10.73,10.76,10.71,10.72,158800.0,10.635,10.6647,10.6152,10.6251,158800.0
2007-08-09 14:50:00,10.72,10.77,10.72,10.76,70000.0,10.6251,10.6746,10.6251,10.6647,70000.0
2007-08-09 14:55:00,10.75,10.78,10.71,10.72,252000.0,10.6548,10.6845,10.6152,10.6251,252000.0
2007-08-09 15:00:00,10.71,10.76,10.66,10.69,185200.0,10.6152,10.6647,10.5656,10.5953,185200.0
2007-08-09 15:05:00,10.69,10.72,10.65,10.71,175600.0,10.5953,10.6251,10.5557,10.6152,175600.0
2007-08-09 15:10:00,10.71,10.75,10.68,10.75,199600.0,10.6152,10.6548,10.5854,10.6548,199600.0
2007-08-09 15:15:00,10.74,10.79,10.72,10.79,122000.0,10.6449,10.6944,10.6251,10.6944,122000.0
2007-08-09 15:20:00,10.79,10.82,10.76,10.78,188800.0,10.6944,10.7242,10.6647,10.6845,188800.0
2007-08-09 15:25:00,10.78,10.83,10.78,10.81,70400.0,10.6845,10.7341,10.6845,10.7143,70400.0
2007-08-09 15:30:00,10.81,10.86,10.81,10.86,72800.0,10.7143,10.7638,10.7143,10.7638,72800.0
2007-08-09 15:35:00,10.85,10.86,10.8,10.85,174800.0,10.7539,10.7638,10.7044,10.7539,174800.0
2007-08-09 15:40:00,10.85,11.0,10.83,10.98,150000.0,10.7539,10.9026,10.7341,10.8828,150000.0
2007-08-09 15:45:00,10.98,10.99,10.9,10.97,98800.0,10.8828,10.8927,10.8035,10.8729,98800.0
2007-08-09 15:50:00,10.97,10.97,10.88,10.92,157200.0,10.8729,10.8729,10.7836,10.8233,157200.0
2007-08-09 15:55:00,10.92,10.94,10.88,10.93,150400.0,10.8233,10.8431,10.7836,10.8332,150400.0
2007-08-10 09:30:00,10.75,10.98,10.75,10.78,105200.0,10.6548,10.8828,10.6548,10.6845,105200.0
2007-08-10 09:35:00,10.78,10.93,10.78,10.93,124400.0,10.6845,10.8332,10.6845,10.8332,124400.0
2007-08-10 09:40:00,10.93,10.94,10.8,10.83,179600.0,10.8332,10.8431,10.7044,10.7341,179600.0
2007-08-10 09:45:00,10.83,10.92,10.83,10.92,134000.0,10.7341,10.8233,10.7341,10.8233,134000.0
2007-08-10 09:50:00,10.94,11.06,10.9,11.02,176800.0,10.8431,10.9621,10.8035,10.9224,176800.0
2007-08-10 09:55:00,11.03,11.06,10.98,11.01,97200.0,10.9323,10.9621,10.8828,10.9125,97200.0
2007-08-10 10:00:00,10.99,11.01,10.97,10.99,117200.0,10.8927,10.9125,10.8729,10.8927,117200.0
2007-08-10 10:05:00,10.99,11.0,10.91,10.96,195200.0,10.8927,10.9026,10.8134,10.8629,195200.0
2007-08-10 10:10:00,10.95,11.0,10.9,10.92,151600.0,10.853,10.9026,10.8035,10.8233,151600.0
2007-08-10 10:15:00,10.92,11.02,10.92,10.99,107200.0,10.8233,10.9224,10.8233,10.8927,107200.0
2007-08-10 10:20:00,10.98,11.1,10.98,11.09,101200.0,10.8828,11.0017,10.8828,10.9918,101200.0
2007-08-10 10:25:00,11.08,11.1,10.96,10.97,146800.0,10.9819,11.0017,10.8629,10.8729,146800.0
2007-08-10 10:30:00,10.97,11.0,10.96,11.0,43200.0,10.8729,10.9026,10.8629,10.9026,43200.0
2007-08-10 10:35:00,11.0,11.01,10.96,10.96,79200.0,10.9026,10.9125,10.8629,10.8629,79200.0
2007-08-10 10:40:00,10.99,11.04,10.98,11.04,60800.0,10.8927,10.9422,10.8828,10.9422,60800.0
2007-08-10 10:45:00,11.05,11.11,11.05,11.06,74000.0,10.9521,11.0116,10.9521,10.9621,74000.0
2007-08-10 10:50:00,11.07,11.08,11.05,11.07,110400.0,10.972,10.9819,10.9521,10.972,110400.0
2007-08-10 10:55:00,11.06,11.08,11.02,11.06,60800.0,10.9621,10.9819,10.9224,10.9621,60800.0
2007-08-10 11:00:00,11.06,11.1,11.06,11.1,100400.0,10.9621,11.0017,10.9621,11.0017,100400.0
2007-08-10 11:05:00,11.1,11.1,11.04,11.04,116800.0,11.0017,11.0017,10.9422,10.9422,116800.0
2007-08-10 11:10:00,11.05,11.08,11.05,11.08,52000.0,10.9521,10.9819,10.9521,10.9819,52000.0
2007-08-10 11:15:00,11.08,11.08,10.98,11.0,64800.0,10.9819,10.9819,10.8828,10.9026,64800.0
2007-08-10 11:20:00,11.0,11.04,10.99,11.02,52400.0,10.9026,10.9422,10.8927,10.9224,52400.0
2007-08-10 11:25:00,11.02,11.02,10.94,10.97,56400.0,10.9224,10.9224,10.8431,10.8729,56400.0
2007-08-10 11:30:00,10.97,11.08,10.96,11.06,64800.0,10.8729,10.9819,10.8629,10.9621,64800.0
2007-08-10 11:35:00,11.06,11.07,11.02,11.06,52000.0,10.9621,10.972,10.9224,10.9621,52000.0
2007-08-10 11:40:00,11.06,11.06,11.01,11.06,70000.0,10.9621,10.9621,10.9125,10.9621,70000.0
2007-08-10 11:45:00,11.07,11.11,11.05,11.11,86000.0,10.972,11.0116,10.9521,11.0116,86000.0
2007-08-10 11:50:00,11.11,11.12,11.1,11.11,74400.0,11.0116,11.0215,11.0017,11.0116,74400.0
2007-08-10 11:55:00,11.11,11.22,11.1,11.22,102800.0,11.0116,11.1206,11.0017,11.1206,102800.0
2007-08-10 12:00:00,11.22,11.23,11.21,11.23,31600.0,11.1206,11.1306,11.1107,11.1306,31600.0
2007-08-10 12:05:00,11.23,11.31,11.23,11.29,59200.0,11.1306,11.2098,11.1306,11.19,59200.0
2007-08-10 12:10:00,11.29,11.34,11.28,11.3,85600.0,11.19,11.2396,11.1801,11.1999,85600.0
2007-08-10 12:15:00,11.31,11.38,11.31,11.37,77200.0,11.2098,11.2792,11.2098,11.2693,77200.0
2007-08-10 12:20:00,11.37,11.45,11.36,11.43,63600.0,11.2693,11.3486,11.2594,11.3288,63600.0
2007-08-10 12:25:00,11.44,11.5,11.43,11.43,338800.0,11.3387,11.3982,11.3288,11.3288,338800.0
2007-08-10 12:30:00,11.42,11.44,11.39,11.43,84400.0,11.3189,11.3387,11.2891,11.3288,84400.0
2007-08-10 12:35:00,11.43,11.44,11.35,11.4,247600.0,11.3288,11.3387,11.2495,11.299,247600.0
2007-08-10 12:40:00,11.4,11.42,11.38,11.4,219200.0,11.299,11.3189,11.2792,11.299,219200.0
2007-08-10 12:45:00,11.39,11.4,11.34,11.37,365600.0,11.2891,11.299,11.2396,11.2693,365600.0
2007-08-10 12:50:00,11.36,11.37,11.27,11.28,282400.0,11.2594,11.2693,11.1702,11.1801,282400.0
2007-08-10 12:55:00,11.28,11.31,11.19,11.19,238400.0,11.1801,11.2098,11.0909,11.0909,238400.0
2007-08-10 13:00:00,11.19,11.27,11.15,11.24,107200.0,11.0909,11.1702,11.0513,11.1405,107200.0
2007-08-10 13:05:00,11.24,11.27,11.22,11.24,186400.0,11.1405,11.1702,11.1206,11.1405,186400.0
2007-08-10 13:10:00,11.25,11.27,11.21,11.23,172400.0,11.1504,11.1702,11.1107,11.1306,172400.0
2007-08-10 13:15:00,11.24,11.32,11.24,11.28,109200.0,11.1405,11.2198,11.1405,11.1801,109200.0
2007-08-10 13:20:00,11.29,11.32,11.28,11.28,370800.0,11.19,11.2198,11.1801,11.1801,370800.0
2007-08-10 13:25:00,11.26,11.3,11.23,11.25,80400.0,11.1603,11.1999,11.1306,11.1504,80400.0
2007-08-10 13:30:00,11.27,11.32,11.23,11.26,76800.0,11.1702,11.2198,11.1306,11.1603,76800.0
2007-08-10 13:35:00,11.28,11.33,11.22,11.28,84400.0,11.1801,11.2297,11.1206,11.1801,84400.0
2007-08-10 13:40:00,11.29,11.31,11.24,11.28,73200.0,11.19,11.2098,11.1405,11.1801,73200.0
2007-08-10 13:45:00,11.27,11.31,11.24,11.3,94400.0,11.1702,11.2098,11.1405,11.1999,94400.0
2007-08-10 13:50:00,11.31,11.35,11.26,11.33,134000.0,11.2098,11.2495,11.1603,11.2297,134000.0
2007-08-10 13:55:00,11.33,11.33,11.27,11.29,127200.0,11.2297,11.2297,11.1702,11.19,127200.0
2007-08-10 14:00:00,11.29,11.29,11.24,11.27,58400.0,11.19,11.19,11.1405,11.1702,58400.0
2007-08-10 14:05:00,11.27,11.37,11.26,11.35,118800.0,11.1702,11.2693,11.1603,11.2495,118800.0
2007-08-10 14:10:00,11.35,11.38,11.3,11.34,72400.0,11.2495,11.2792,11.1999,11.2396,72400.0
2007-08-10 14:15:00,11.34,11.41,11.34,11.39,98400.0,11.2396,11.309,11.2396,11.2891,98400.0
2007-08-10 14:20:00,11.37,11.43,11.37,11.39,102800.0,11.2693,11.3288,11.2693,11.2891,102800.0
2007-08-10 14:25:00,11.39,11.42,11.34,11.35,105600.0,11.2891,11.3189,11.2396,11.2495,105600.0
2007-08-10 14:30:00,11.34,11.37,11.3,11.35,41600.0,11.2396,11.2693,11.1999,11.2495,41600.0
2007-08-10 14:35:00,11.35,11.36,11.3,11.31,31200.0,11.2495,11.2594,11.1999,11.2098,31200.0
2007-08-10 14:40:00,11.31,11.33,11.29,11.3,30400.0,11.2098,11.2297,11.19,11.1999,30400.0
2007-08-10 14:45:00,11.3,11.34,11.29,11.3,58000.0,11.1999,11.2396,11.19,11.1999,58000.0
2007-08-10 14:50:00,11.3,11.31,11.23,11.25,31600.0,11.1999,11.2098,11.1306,11.1504,31600.0
2007-08-10 14:55:00,11.24,11.35,11.24,11.34,81600.0,11.1405,11.2495,11.1405,11.2396,81600.0
2007-08-10 15:00:00,11.34,11.34,11.15,11.26,71200.0,11.2396,11.2396,11.0513,11.1603,71200.0
2007-08-10 15:05:00,11.26,11.32,11.24,11.31,68400.0,11.1603,11.2198,11.1405,11.2098,68400.0
2007-08-10 15:10:00,11.31,11.31,11.24,11.26,44000.0,11.2098,11.2098,11.1405,11.1603,44000.0
2007-08-10 15:15:00,11.26,11.33,11.26,11.29,48000.0,11.1603,11.2297,11.1603,11.19,48000.0
2007-08-10 15:20:00,11.29,11.31,11.29,11.29,34000.0,11.19,11.2098,11.19,11.19,34000.0
2007-08-10 15:25:00,11.3,11.38,11.29,11.36,70400.0,11.1999,11.2792,11.19,11.2594,70400.0
2007-08-10 15:30:00,11.35,11.41,11.31,11.33,131600.0,11.2495,11.309,11.2098,11.2297,131600.0
2007-08-10 15:35:00,11.32,11.36,11.28,11.32,149200.0,11.2198,11.2594,11.1801,11.2198,149200.0
2007-08-10 15:40:00,11.32,11.32,11.29,11.29,147600.0,11.2198,11.2198,11.19,11.19,147600.0
2007-08-10 15:45:00,11.3,11.32,11.28,11.29,90800.0,11.1999,11.2198,11.1801,11.19,90800.0
2007-08-10 15:50:00,11.29,11.3,11.19,11.2,192000.0,11.19,11.1999,11.0909,11.1008,192000.0
2007-08-10 15:55:00,11.2,11.23,11.13,11.17,240000.0,11.1008,11.1306,11.0314,11.0711,240000.0
2007-08-13 09:30:00,11.22,11.35,11.16,11.33,221600.0,11.1206,11.2495,11.0612,11.2297,221600.0
2007-08-13 09:35:00,11.34,11.43,11.29,11.29,78800.0,11.2396,11.3288,11.19,11.19,78800.0
2007-08-13 09:40:00,11.29,11.35,11.29,11.31,154800.0,11.19,11.2495,11.19,11.2098,154800.0
2007-08-13 09:45:00,11.31,11.32,11.27,11.28,95200.0,11.2098,11.2198,11.1702,11.1801,95200.0
2007-08-13 09:50:00,11.26,11.26,11.19,11.19,38000.0,11.1603,11.1603,11.0909,11.0909,38000.0
2007-08-13 09:55:00,11.19,11.27,11.18,11.21,79200.0,11.0909,11.1702,11.081,11.1107,79200.0
2007-08-13 10:00:00,11.19,11.22,11.19,11.21,144000.0,11.0909,11.1206,11.0909,11.1107,144000.0
2007-08-13 10:05:00,11.2,11.2,11.13,11.13,22000.0,11.1008,11.1008,11.0314,11.0314,22000.0
2007-08-13 10:10:00,11.13,11.15,11.08,11.09,95600.0,11.0314,11.0513,10.9819,10.9918,95600.0
2007-08-13 10:15:00,11.08,11.17,11.08,11.1,221200.0,10.9819,11.0711,10.9819,11.0017,221200.0
2007-08-13 10:20:00,11.1,11.15,11.1,11.11,49600.0,11.0017,11.0513,11.0017,11.0116,49600.0
2007-08-13 10:25:00,11.11,11.12,11.09,11.1,31200.0,11.0116,11.0215,10.9918,11.0017,31200.0
2007-08-13 10:30:00,11.1,11.1,11.06,11.06,41200.0,11.0017,11.0017,10.9621,10.9621,41200.0
2007-08-13 10:35:00,11.06,11.12,11.06,11.09,116000.0,10.9621,11.0215,10.9621,10.9918,116000.0
2007-08-13 10:40:00,11.09,11.1,11.08,11.09,32000.0,10.9918,11.0017,10.9819,10.9918,32000.0
2007-08-13 10:45:00,11.08,11.09,11.06,11.08,33600.0,10.9819,10.9918,10.9621,10.9819,33600.0
2007-08-13 10:50:00,11.08,11.08,10.98,11.01,96800.0,10.9819,10.9819,10.8828,10.9125,96800.0
2007-08-13 10:55:00,11.01,11.01,10.98,10.99,28000.0,10.9125,10.9125,10.8828,10.8927,28000.0
2007-08-13 11:00:00,10.99,11.08,10.98,11.0,186800.0,10.8927,10.9819,10.8828,10.9026,186800.0
2007-08-13 11:05:00,11.0,11.0,10.91,10.93,65600.0,10.9026,10.9026,10.8134,10.8332,65600.0
2007-08-13 11:10:00,10.93,11.0,10.91,11.0,61600.0,10.8332,10.9026,10.8134,10.9026,61600.0
2007-08-13 11:15:00,10.99,11.0,10.96,10.99,128400.0,10.8927,10.9026,10.8629,10.8927,128400.0
2007-08-13 11:20:00,10.99,11.05,10.98,11.04,23200.0,10.8927,10.9521,10.8828,10.9422,23200.0
2007-08-13 11:25:00,11.05,11.11,11.04,11.06,224400.0,10.9521,11.0116,10.9422,10.9621,224400.0
2007-08-13 11:30:00,11.06,11.12,11.06,11.08,91200.0,10.9621,11.0215,10.9621,10.9819,91200.0
2007-08-13 11:35:00,11.09,11.1,11.08,11.08,24400.0,10.9918,11.0017,10.9819,10.9819,24400.0
2007-08-13 11:40:00,11.08,11.09,11.07,11.07,34000.0,10.9819,10.9918,10.972,10.972,34000.0
2007-08-13 11:45:00,11.06,11.06,11.04,11.05,300800.0,10.9621,10.9621,10.9422,10.9521,300800.0
2007-08-13 11:50:00,11.05,11.05,10.99,10.99,350400.0,10.9521,10.9521,10.8927,10.8927,350400.0
2007-08-13 11:55:00,10.99,10.99,10.93,10.93,40000.0,10.8927,10.8927,10.8332,10.8332,40000.0
2007-08-13 12:00:00,10.94,10.95,10.94,10.95,89600.0,10.8431,10.853,10.8431,10.853,89600.0
2007-08-13 12:05:00,10.95,10.95,10.94,10.95,82000.0,10.853,10.853,10.8431,10.853,82000.0
2007-08-13 12:10:00,10.95,10.97,10.95,10.96,109200.0,10.853,10.8729,10.853,10.8629,109200.0
2007-08-13 12:15:00,10.96,10.96,10.94,10.95,18800.0,10.8629,10.8629,10.8431,10.853,18800.0
2007-08-13 12:20:00,10.94,10.95,10.94,10.95,42800.0,10.8431,10.853,10.8431,10.853,42800.0
2007-08-13 12:25:00,10.94,10.95,10.94,10.94,56800.0,10.8431,10.853,10.8431,10.8431,56800.0
2007-08-13 12:30:00,10.94,10.94,10.88,10.88,41600.0,10.8431,10.8431,10.7836,10.7836,41600.0
2007-08-13 12:35:00,10.88,10.93,10.88,10.88,54000.0,10.7836,10.8332,10.7836,10.7836,54000.0
2007-08-13 12:40:00,10.89,10.91,10.88,10.9,35200.0,10.7936,10.8134,10.7836,10.8035,35200.0
2007-08-13 12:45:00,10.9,10.9,10.88,10.89,71200.0,10.8035,10.8035,10.7836,10.7936,71200.0
2007-08-13 12:50:00,10.89,10.89,10.88,10.88,28400.0,10.7936,10.7936,10.7836,10.7836,28400.0
2007-08-13 12:55:00,10.88,10.94,10.88,10.93,32000.0,10.7836,10.8431,10.7836,10.8332,32000.0
2007-08-13 13:00:00,10.92,10.93,10.92,10.92,24800.0,10.8233,10.8332,10.8233,10.8233,24800.0
2007-08-13 13:05:00,10.9,10.92,10.9,10.9,52000.0,10.8035,10.8233,10.8035,10.8035,52000.0
2007-08-13 13:10:00,10.9,10.9,10.88,10.89,48000.0,10.8035,10.8035,10.7836,10.7936,48000.0
2007-08-13 13:15:00,10.89,10.9,10.89,10.9,39600.0,10.7936,10.8035,10.7936,10.8035,39600.0
2007-08-13 13:20:00,10.9,10.91,10.86,10.86,90400.0,10.8035,10.8134,10.7638,10.7638,90400.0
2007-08-13 13:25:00,10.86,10.89,10.86,10.89,27200.0,10.7638,10.7936,10.7638,10.7936,27200.0
2007-08-13 13:30:00,10.88,10.88,10.85,10.87,26000.0,10.7836,10.7836,10.7539,10.7737,26000.0
2007-08-13 13:35:00,10.88,10.94,10.88,10.93,38400.0,10.7836,10.8431,10.7836,10.8332,38400.0
2007-08-13 13:40:00,10.93,10.96,10.93,10.95,24800.0,10.8332,10.8629,10.8332,10.853,24800.0
2007-08-13 13:45:00,10.94,10.94,10.92,10.93,16400.0,10.8431,10.8431,10.8233,10.8332,16400.0
2007-08-13 13:50:00,10.93,10.93,10.9,10.92,29600.0,10.8332,10.8332,10.8035,10.8233,29600.0
2007-08-13 13:55:00,10.93,10.99,10.93,10.97,19200.0,10.8332,10.8927,10.8332,10.8729,19200.0
2007-08-13 14:00:00,10.97,10.98,10.95,10.97,39600.0,10.8729,10.8828,10.853,10.8729,39600.0
2007-08-13 14:05:00,10.97,11.03,10.97,10.97,81200.0,10.8729,10.9323,10.8729,10.8729,81200.0
2007-08-13 14:10:00,10.97,11.0,10.92,10.94,77600.0,10.8729,10.9026,10.8233,10.8431,77600.0
2007-08-13 14:15:00,10.92,10.93,10.92,10.93,17200.0,10.8233,10.8332,10.8233,10.8332,17200.0
2007-08-13 14:20:00,10.92,10.99,10.91,10.97,64000.0,10.8233,10.8927,10.8134,10.8729,64000.0
2007-08-13 14:25:00,10.97,10.97,10.94,10.94,19600.0,10.8729,10.8729,10.8431,10.8431,19600.0
2007-08-13 14:30:00,10.93,10.93,10.9,10.92,26800.0,10.8332,10.8332,10.8035,10.8233,26800.0
2007-08-13 14:35:00,10.9,10.92,10.88,10.92,30400.0,10.8035,10.8233,10.7836,10.8233,30400.0
2007-08-13 14:40:00,10.92,10.92,10.85,10.85,59200.0,10.8233,10.8233,10.7539,10.7539,59200.0
2007-08-13 14:45:00,10.85,10.88,10.83,10.85,47600.0,10.7539,10.7836,10.7341,10.7539,47600.0
2007-08-13 14:50:00,10.85,10.86,10.84,10.85,44400.0,10.7539,10.7638,10.744,10.7539,44400.0
2007-08-13 14:55:00,10.85,10.86,10.83,10.84,37200.0,10.7539,10.7638,10.7341,10.744,37200.0
2007-08-13 15:00:00,10.84,10.86,10.83,10.83,74800.0,10.744,10.7638,10.7341,10.7341,74800.0
2007-08-13 15:05:00,10.83,10.85,10.82,10.83,43200.0,10.7341,10.7539,10.7242,10.7341,43200.0
2007-08-13 15:10:00,10.83,10.86,10.82,10.83,93200.0,10.7341,10.7638,10.7242,10.7341,93200.0
2007-08-13 15:15:00,10.83,10.85,10.82,10.83,94800.0,10.7341,10.7539,10.7242,10.7341,94800.0
2007-08-13 15:20:00,10.84,10.85,10.84,10.84,38000.0,10.744,10.7539,10.744,10.744,38000.0
2007-08-13 15:25:00,10.84,10.86,10.81,10.85,96000.0,10.744,10.7638,10.7143,10.7539,96000.0
2007-08-13 15:30:00,10.85,10.87,10.81,10.85,80800.0,10.7539,10.7737,10.7143,10.7539,80800.0
2007-08-13 15:35:00,10.85,10.88,10.82,10.84,110400.0,10.7539,10.7836,10.7242,10.744,110400.0
2007-08-13 15:40:00,10.83,10.86,10.79,10.81,102800.0,10.7341,10.7638,10.6944,10.7143,102800.0
2007-08-13 15:45:00,10.81,10.81,10.77,10.81,180000.0,10.7143,10.7143,10.6746,10.7143,180000.0
2007-08-13 15:50:00,10.82,10.92,10.82,10.92,239200.0,10.7242,10.8233,10.7242,10.8233,239200.0
2007-08-13 15:55:00,10.92,10.99,10.92,10.93,226000.0,10.8233,10.8927,10.8233,10.8332,226000.0
2007-08-14 09:30:00,10.86,10.99,10.85,10.91,84000.0,10.7638,10.8927,10.7539,10.8134,84000.0
2007-08-14 09:35:00,10.94,10.97,10.91,10.97,35600.0,10.8431,10.8729,10.8134,10.8729,35600.0
2007-08-14 09:40:00,10.96,11.11,10.96,11.09,93200.0,10.8629,11.0116,10.8629,10.9918,93200.0
2007-08-14 09:45:00,11.11,11.11,11.0,11.09,115600.0,11.0116,11.0116,10.9026,10.9918,115600.0
2007-08-14 09:50:00,11.08,11.09,11.08,11.09,12800.0,10.9819,10.9918,10.9819,10.9918,12800.0
2007-08-14 09:55:00,11.08,11.11,11.02,11.1,183600.0,10.9819,11.0116,10.9224,11.0017,183600.0
2007-08-14 10:00:00,11.11,11.27,11.11,11.22,138000.0,11.0116,11.1702,11.0116,11.1206,138000.0
2007-08-14 10:05:00,11.21,11.24,11.17,11.17,80400.0,11.1107,11.1405,11.0711,11.0711,80400.0
2007-08-14 10:10:00,11.18,11.21,11.17,11.17,75600.0,11.081,11.1107,11.0711,11.0711,75600.0
2007-08-14 10:15:00,11.17,11.21,11.16,11.21,229200.0,11.0711,11.1107,11.0612,11.1107,229200.0
2007-08-14 10:20:00,11.22,11.28,11.21,11.24,97600.0,11.1206,11.1801,11.1107,11.1405,97600.0
2007-08-14 10:25:00,11.24,11.25,11.17,11.18,50400.0,11.1405,11.1504,11.0711,11.081,50400.0
2007-08-14 10:30:00,11.18,11.21,11.16,11.19,26800.0,11.081,11.1107,11.0612,11.0909,26800.0
2007-08-14 10:35:00,11.21,11.21,11.17,11.18,35600.0,11.1107,11.1107,11.0711,11.081,35600.0
2007-08-14 10:40:00,11.2,11.22,11.13,11.13,36400.0,11.1008,11.1206,11.0314,11.0314,36400.0
2007-08-14 10:45:00,11.15,11.15,11.13,11.13,33200.0,11.0513,11.0513,11.0314,11.0314,33200.0
2007-08-14 10:50:00,11.14,11.16,11.12,11.13,90000.0,11.0413,11.0612,11.0215,11.0314,90000.0
2007-08-14 10:55:00,11.13,11.13,11.09,11.11,76400.0,11.0314,11.0314,10.9918,11.0116,76400.0
2007-08-14 11:00:00,11.12,11.13,11.11,11.11,62000.0,11.0215,11.0314,11.0116,11.0116,62000.0
2007-08-14 11:05:00,11.11,11.12,11.07,11.07,164000.0,11.0116,11.0215,10.972,10.972,164000.0
2007-08-14 11:10:00,11.07,11.1,11.06,11.08,46400.0,10.972,11.0017,10.9621,10.9819,46400.0
2007-08-14 11:15:00,11.09,11.12,11.09,11.1,26800.0,10.9918,11.0215,10.9918,11.0017,26800.0
2007-08-14 11:20:00,11.11,11.14,11.1,11.14,49200.0,11.0116,11.0413,11.0017,11.0413,49200.0
2007-08-14 11:25:00,11.13,11.18,11.12,11.17,84400.0,11.0314,11.081,11.0215,11.0711,84400.0
2007-08-14 11:30:00,11.17,11.18,11.17,11.17,54800.0,11.0711,11.081,11.0711,11.0711,54800.0
2007-08-14 11:35:00,11.17,11.22,11.16,11.22,132800.0,11.0711,11.1206,11.0612,11.1206,132800.0
2007-08-14 11:40:00,11.22,11.28,11.22,11.25,120000.0,11.1206,11.1801,11.1206,11.1504,120000.0
2007-08-14 11:45:00,11.25,11.26,11.25,11.26,100000.0,11.1504,11.1603,11.1504,11.1603,100000.0
2007-08-14 11:50:00,11.26,11.28,11.26,11.28,53600.0,11.1603,11.1801,11.1603,11.1801,53600.0
2007-08-14 11:55:00,11.27,11.3,11.27,11.27,58000.0,11.1702,11.1999,11.1702,11.1702,58000.0
2007-08-14 12:00:00,11.27,11.27,11.24,11.24,82400.0,11.1702,11.1702,11.1405,11.1405,82400.0
2007-08-14 12:05:00,11.24,11.3,11.24,11.26,63600.0,11.1405,11.1999,11.1405,11.1603,63600.0
2007-08-14 12:10:00,11.28,11.29,11.24,11.29,88800.0,11.1801,11.19,11.1405,11.19,88800.0
2007-08-14 12:15:00,11.28,11.34,11.28,11.31,44000.0,11.1801,11.2396,11.1801,11.2098,44000.0
2007-08-14 12:20:00,11.31,11.33,11.31,11.32,17600.0,11.2098,11.2297,11.2098,11.2198,17600.0
2007-08-14 12:25:00,11.33,11.33,11.29,11.29,79600.0,11.2297,11.2297,11.19,11.19,79600.0
2007-08-14 12:30:00,11.29,11.34,11.28,11.33,44800.0,11.19,11.2396,11.1801,11.2297,44800.0
2007-08-14 12:35:00,11.33,11.36,11.32,11.35,28400.0,11.2297,11.2594,11.2198,11.2495,28400.0
2007-08-14 12:40:00,11.36,11.36,11.29,11.33,63200.0,11.2594,11.2594,11.19,11.2297,63200.0
2007-08-14 12:45:00,11.34,11.36,11.33,11.33,25600.0,11.2396,11.2594,11.2297,11.2297,25600.0
2007-08-14 12:50:00,11.33,11.34,11.31,11.34,21600.0,11.2297,11.2396,11.2098,11.2396,21600.0
2007-08-14 12:55:00,11.34,11.35,11.32,11.34,53200.0,11.2396,11.2495,11.2198,11.2396,53200.0
2007-08-14 13:00:00,11.34,11.35,11.32,11.32,18800.0,11.2396,11.2495,11.2198,11.2198,18800.0
2007-08-14 13:05:00,11.33,11.49,11.33,11.44,176400.0,11.2297,11.3882,11.2297,11.3387,176400.0
2007-08-14 13:10:00,11.45,11.53,11.45,11.5,433200.0,11.3486,11.4279,11.3486,11.3982,433200.0
2007-08-14 13:15:00,11.49,11.5,11.44,11.45,106800.0,11.3882,11.3982,11.3387,11.3486,106800.0
2007-08-14 13:20:00,11.45,11.46,11.38,11.41,198000.0,11.3486,11.3585,11.2792,11.309,198000.0
2007-08-14 13:25:00,11.41,11.46,11.38,11.39,116400.0,11.309,11.3585,11.2792,11.2891,116400.0
2007-08-14 13:30:00,11.38,11.39,11.38,11.38,74000.0,11.2792,11.2891,11.2792,11.2792,74000.0
2007-08-14 13:35:00,11.38,11.38,11.36,11.36,76400.0,11.2792,11.2792,11.2594,11.2594,76400.0
2007-08-14 13:40:00,11.36,11.36,11.33,11.33,76800.0,11.2594,11.2594,11.2297,11.2297,76800.0
2007-08-14 13:45:00,11.34,11.34,11.31,11.31,77600.0,11.2396,11.2396,11.2098,11.2098,77600.0
2007-08-14 13:50:00,11.31,11.34,11.31,11.31,80800.0,11.2098,11.2396,11.2098,11.2098,80800.0
2007-08-14 13:55:00,11.31,11.31,11.26,11.31,56000.0,11.2098,11.2098,11.1603,11.2098,56000.0
2007-08-14 14:00:00,11.31,11.31,11.23,11.26,54800.0,11.2098,11.2098,11.1306,11.1603,54800.0
2007-08-14 14:05:00,11.27,11.27,11.21,11.21,78000.0,11.1702,11.1702,11.1107,11.1107,78000.0
2007-08-14 14:10:00,11.21,11.24,11.2,11.2,150400.0,11.1107,11.1405,11.1008,11.1008,150400.0
2007-08-14 14:15:00,11.2,11.26,11.18,11.22,131200.0,11.1008,11.1603,11.081,11.1206,131200.0
2007-08-14 14:20:00,11.22,11.23,11.19,11.21,97200.0,11.1206,11.1306,11.0909,11.1107,97200.0
2007-08-14 14:25:00,11.21,11.21,11.18,11.19,84000.0,11.1107,11.1107,11.081,11.0909,84000.0
2007-08-14 14:30:00,11.18,11.19,11.1,11.13,175600.0,11.081,11.0909,11.0017,11.0314,175600.0
2007-08-14 14:35:00,11.13,11.14,11.1,11.1,103200.0,11.0314,11.0413,11.0017,11.0017,103200.0
2007-08-14 14:40:00,11.1,11.11,11.09,11.1,47200.0,11.0017,11.0116,10.9918,11.0017,47200.0
2007-08-14 14:45:00,11.1,11.1,11.08,11.08,80400.0,11.0017,11.0017,10.9819,10.9819,80400.0
2007-08-14 14:50:00,11.09,11.09,11.06,11.08,64400.0,10.9918,10.9918,10.9621,10.9819,64400.0
2007-08-14 14:55:00,11.08,11.09,11.06,11.08,96400.0,10.9819,10.9918,10.9621,10.9819,96400.0
2007-08-14 15:00:00,11.08,11.09,11.06,11.08,170400.0,10.9819,10.9918,10.9621,10.9819,170400.0
2007-08-14 15:05:00,11.08,11.12,11.06,11.08,131200.0,10.9819,11.0215,10.9621,10.9819,131200.0
2007-08-14 15:10:00,11.08,11.13,11.05,11.11,121600.0,10.9819,11.0314,10.9521,11.0116,121600.0
2007-08-14 15:15:00,11.09,11.12,11.07,11.11,76000.0,10.9918,11.0215,10.972,11.0116,76000.0
2007-08-14 15:20:00,11.11,11.17,11.11,11.13,92400.0,11.0116,11.0711,11.0116,11.0314,92400.0
2007-08-14 15:25:00,11.13,11.19,11.13,11.18,60800.0,11.0314,11.0909,11.0314,11.081,60800.0
2007-08-14 15:30:00,11.18,11.23,11.18,11.19,111200.0,11.081,11.1306,11.081,11.0909,111200.0
2007-08-14 15:35:00,11.19,11.22,11.16,11.19,122800.0,11.0909,11.1206,11.0612,11.0909,122800.0
2007-08-14 15:40:00,11.2,11.27,11.19,11.26,93200.0,11.1008,11.1702,11.0909,11.1603,93200.0
2007-08-14 15:45:00,11.27,11.3,11.26,11.29,173600.0,11.1702,11.1999,11.1603,11.19,173600.0
2007-08-14 15:50:00,11.29,11.29,11.2,11.21,196800.0,11.19,11.19,11.1008,11.1107,196800.0
2007-08-14 15:55:00,11.21,11.26,11.18,11.2,236800.0,11.1107,11.1603,11.081,11.1008,236800.0
2007-08-15 09:30:00,11.15,11.3,11.15,11.28,100400.0,11.0513,11.1999,11.0513,11.1801,100400.0
2007-08-15 09:35:00,11.27,11.28,11.24,11.26,56800.0,11.1702,11.1801,11.1405,11.1603,56800.0
2007-08-15 09:40:00,11.26,11.26,11.22,11.24,102000.0,11.1603,11.1603,11.1206,11.1405,102000.0
2007-08-15 09:45:00,11.24,11.31,11.24,11.29,235200.0,11.1405,11.2098,11.1405,11.19,235200.0
2007-08-15 09:50:00,11.29,11.5,11.29,11.39,336800.0,11.19,11.3982,11.19,11.2891,336800.0
2007-08-15 09:55:00,11.39,11.4,11.33,11.38,63200.0,11.2891,11.299,11.2297,11.2792,63200.0
2007-08-15 10:00:00,11.39,11.4,11.28,11.3,135600.0,11.2891,11.299,11.1801,11.1999,135600.0
2007-08-15 10:05:00,11.3,11.33,11.29,11.3,203200.0,11.1999,11.2297,11.19,11.1999,203200.0
2007-08-15 10:10:00,11.3,11.3,11.25,11.3,64800.0,11.1999,11.1999,11.1504,11.1999,64800.0
2007-08-15 10:15:00,11.31,11.32,11.22,11.24,135600.0,11.2098,11.2198,11.1206,11.1405,135600.0
2007-08-15 10:20:00,11.24,11.29,11.21,11.29,94800.0,11.1405,11.19,11.1107,11.19,94800.0
2007-08-15 10:25:00,11.27,11.34,11.27,11.31,40000.0,11.1702,11.2396,11.1702,11.2098,40000.0
2007-08-15 10:30:00,11.31,11.31,11.23,11.26,54800.0,11.2098,11.2098,11.1306,11.1603,54800.0
2007-08-15 10:35:00,11.27,11.27,11.22,11.23,36800.0,11.1702,11.1702,11.1206,11.1306,36800.0
2007-08-15 10:40:00,11.23,11.26,11.22,11.25,18000.0,11.1306,11.1603,11.1206,11.1504,18000.0
2007-08-15 10:45:00,11.27,11.27,11.22,11.24,32400.0,11.1702,11.1702,11.1206,11.1405,32400.0
2007-08-15 10:50:00,11.23,11.28,11.21,11.21,74000.0,11.1306,11.1801,11.1107,11.1107,74000.0
2007-08-15 10:55:00,11.21,11.29,11.2,11.23,171600.0,11.1107,11.19,11.1008,11.1306,171600.0
2007-08-15 11:00:00,11.24,11.3,11.23,11.25,310400.0,11.1405,11.1999,11.1306,11.1504,310400.0
2007-08-15 11:05:00,11.25,11.26,11.24,11.24,153200.0,11.1504,11.1603,11.1405,11.1405,153200.0
2007-08-15 11:10:00,11.24,11.25,11.22,11.24,110800.0,11.1405,11.1504,11.1206,11.1405,110800.0
2007-08-15 11:15:00,11.24,11.24,11.22,11.23,77600.0,11.1405,11.1405,11.1206,11.1306,77600.0
2007-08-15 11:20:00,11.23,11.24,11.18,11.2,239200.0,11.1306,11.1405,11.081,11.1008,239200.0
2007-08-15 11:25:00,11.2,11.33,11.2,11.28,246000.0,11.1008,11.2297,11.1008,11.1801,246000.0
2007-08-15 11:30:00,11.28,11.28,11.23,11.23,88000.0,11.1801,11.1801,11.1306,11.1306,88000.0
2007-08-15 11:35:00,11.23,11.24,11.2,11.2,76400.0,11.1306,11.1405,11.1008,11.1008,76400.0
2007-08-15 11:40:00,11.2,11.24,11.19,11.24,79600.0,11.1008,11.1405,11.0909,11.1405,79600.0
2007-08-15 11:45:00,11.24,11.25,11.22,11.23,26800.0,11.1405,11.1504,11.1206,11.1306,26800.0
2007-08-15 11:50:00,11.23,11.24,11.22,11.24,75200.0,11.1306,11.1405,11.1206,11.1405,75200.0
2007-08-15 11:55:00,11.22,11.25,11.2,11.22,75600.0,11.1206,11.1504,11.1008,11.1206,75600.0
2007-08-15 12:00:00,11.23,11.28,11.23,11.28,79200.0,11.1306,11.1801,11.1306,11.1801,79200.0
2007-08-15 12:05:00,11.27,11.27,11.21,11.23,53600.0,11.1702,11.1702,11.1107,11.1306,53600.0
2007-08-15 12:10:00,11.22,11.25,11.19,11.21,57200.0,11.1206,11.1504,11.0909,11.1107,57200.0
2007-08-15 12:15:00,11.21,11.22,11.2,11.21,16000.0,11.1107,11.1206,11.1008,11.1107,16000.0
2007-08-15 12:20:00,11.22,11.24,11.2,11.22,62400.0,11.1206,11.1405,11.1008,11.1206,62400.0
2007-08-15 12:25:00,11.22,11.22,11.17,11.19,50000.0,11.1206,11.1206,11.0711,11.0909,50000.0
2007-08-15 12:30:00,11.19,11.2,11.18,11.19,54400.0,11.0909,11.1008,11.081,11.0909,54400.0
2007-08-15 12:35:00,11.19,11.22,11.18,11.22,48000.0,11.0909,11.1206,11.081,11.1206,48000.0
2007-08-15 12:40:00,11.22,11.23,11.2,11.21,14800.0,11.1206,11.1306,11.1008,11.1107,14800.0
2007-08-15 12:45:00,11.21,11.24,11.21,11.24,19600.0,11.1107,11.1405,11.1107,11.1405,19600.0
2007-08-15 12:50:00,11.24,11.24,11.19,11.23,51200.0,11.1405,11.1405,11.0909,11.1306,51200.0
2007-08-15 12:55:00,11.22,11.24,11.21,11.22,18000.0,11.1206,11.1405,11.1107,11.1206,18000.0
2007-08-15 13:00:00,11.22,11.22,11.19,11.2,37200.0,11.1206,11.1206,11.0909,11.1008,37200.0
2007-08-15 13:05:00,11.19,11.2,11.15,11.15,110800.0,11.0909,11.1008,11.0513,11.0513,110800.0
2007-08-15 13:10:00,11.16,11.16,11.13,11.13,76800.0,11.0612,11.0612,11.0314,11.0314,76800.0
2007-08-15 13:15:00,11.13,11.14,11.08,11.1,114800.0,11.0314,11.0413,10.9819,11.0017,114800.0
2007-08-15 13:20:00,11.1,11.14,11.07,11.11,134400.0,11.0017,11.0413,10.972,11.0116,134400.0
2007-08-15 13:25:00,11.11,11.14,11.07,11.12,106000.0,11.0116,11.0413,10.972,11.0215,106000.0
2007-08-15 13:30:00,11.11,11.15,11.11,11.15,134800.0,11.0116,11.0513,11.0116,11.0513,134800.0
2007-08-15 13:35:00,11.15,11.2,11.15,11.2,78800.0,11.0513,11.1008,11.0513,11.1008,78800.0
2007-08-15 13:40:00,11.2,11.21,11.16,11.2,111200.0,11.1008,11.1107,11.0612,11.1008,111200.0
2007-08-15 13:45:00,11.19,11.21,11.13,11.2,258800.0,11.0909,11.1107,11.0314,11.1008,258800.0
2007-08-15 13:50:00,11.2,11.23,11.16,11.23,231600.0,11.1008,11.1306,11.0612,11.1306,231600.0
2007-08-15 13:55:00,11.23,11.23,11.21,11.22,50800.0,11.1306,11.1306,11.1107,11.1206,50800.0
2007-08-15 14:00:00,11.21,11.22,11.16,11.19,85600.0,11.1107,11.1206,11.0612,11.0909,85600.0
2007-08-15 14:05:00,11.2,11.2,11.17,11.19,71200.0,11.1008,11.1008,11.0711,11.0909,71200.0
2007-08-15 14:10:00,11.18,11.19,11.1,11.11,124800.0,11.081,11.0909,11.0017,11.0116,124800.0
2007-08-15 14:15:00,11.11,11.17,11.09,11.16,135600.0,11.0116,11.0711,10.9918,11.0612,135600.0
2007-08-15 14:20:00,11.16,11.17,11.14,11.16,74400.0,11.0612,11.0711,11.0413,11.0612,74400.0
2007-08-15 14:25:00,11.15,11.17,11.14,11.15,74000.0,11.0513,11.0711,11.0413,11.0513,74000.0
2007-08-15 14:30:00,11.15,11.17,11.13,11.15,67200.0,11.0513,11.0711,11.0314,11.0513,67200.0
2007-08-15 14:35:00,11.13,11.15,11.09,11.1,136400.0,11.0314,11.0513,10.9918,11.0017,136400.0
2007-08-15 14:40:00,11.1,11.1,11.06,11.1,51600.0,11.0017,11.0017,10.9621,11.0017,51600.0
2007-08-15 14:45:00,11.1,11.1,11.03,11.03,141600.0,11.0017,11.0017,10.9323,10.9323,141600.0
2007-08-15 14:50:00,11.03,11.09,11.0,11.03,142800.0,10.9323,10.9918,10.9026,10.9323,142800.0
2007-08-15 14:55:00,11.03,11.03,10.95,10.99,167600.0,10.9323,10.9323,10.853,10.8927,167600.0
2007-08-15 15:00:00,10.99,11.0,10.92,10.92,61200.0,10.8927,10.9026,10.8233,10.8233,61200.0
2007-08-15 15:05:00,10.92,10.97,10.89,10.89,115200.0,10.8233,10.8729,10.7936,10.7936,115200.0
2007-08-15 15:10:00,10.88,10.9,10.65,10.77,479600.0,10.7836,10.8035,10.5557,10.6746,479600.0
2007-08-15 15:15:00,10.76,10.77,10.58,10.63,598400.0,10.6647,10.6746,10.4863,10.5359,598400.0
2007-08-15 15:20:00,10.63,10.79,10.58,10.77,884400.0,10.5359,10.6944,10.4863,10.6746,884400.0
2007-08-15 15:25:00,10.76,10.81,10.63,10.66,379200.0,10.6647,10.7143,10.5359,10.5656,379200.0
2007-08-15 15:30:00,10.66,10.78,10.63,10.75,254000.0,10.5656,10.6845,10.5359,10.6548,254000.0
2007-08-15 15:35:00,10.75,10.75,10.67,10.74,299600.0,10.6548,10.6548,10.5755,10.6449,299600.0
2007-08-15 15:40:00,10.74,10.75,10.67,10.69,219200.0,10.6449,10.6548,10.5755,10.5953,219200.0
2007-08-15 15:45:00,10.69,10.82,10.66,10.79,445600.0,10.5953,10.7242,10.5656,10.6944,445600.0
2007-08-15 15:50:00,10.8,10.81,10.69,10.72,493200.0,10.7044,10.7143,10.5953,10.6251,493200.0
2007-08-15 15:55:00,10.72,10.79,10.67,10.7,593200.0,10.6251,10.6944,10.5755,10.6052,593200.0
2007-08-16 09:30:00,10.81,10.81,10.76,10.81,62000.0,10.7143,10.7143,10.6647,10.7143,62000.0
2007-08-16 09:35:00,10.81,10.81,10.48,10.5,1106800.0,10.7143,10.7143,10.3872,10.407,1106800.0
2007-08-16 09:40:00,10.5,10.73,10.44,10.44,590400.0,10.407,10.635,10.3475,10.3475,590400.0
2007-08-16 09:45:00,10.44,10.5,10.22,10.46,732800.0,10.3475,10.407,10.1295,10.3674,732800.0
2007-08-16 09:50:00,10.49,10.49,10.38,10.4,925600.0,10.3971,10.3971,10.2881,10.3079,925600.0
2007-08-16 09:55:00,10.41,10.44,10.35,10.38,584400.0,10.3178,10.3475,10.2583,10.2881,584400.0
2007-08-16 10:00:00,10.38,10.4,10.36,10.38,240400.0,10.2881,10.3079,10.2683,10.2881,240400.0
2007-08-16 10:05:00,10.38,10.38,10.25,10.28,751600.0,10.2881,10.2881,10.1592,10.189,751600.0
2007-08-16 10:10:00,10.29,10.31,10.0,10.13,536800.0,10.1989,10.2187,9.9114,10.0403,536800.0
2007-08-16 10:15:00,10.13,10.26,10.12,10.24,475600.0,10.0403,10.1691,10.0304,10.1493,475600.0
2007-08-16 10:20:00,10.24,10.31,10.22,10.26,694000.0,10.1493,10.2187,10.1295,10.1691,694000.0
2007-08-16 10:25:00,10.25,10.26,10.05,10.06,478400.0,10.1592,10.1691,9.961,9.9709,478400.0
2007-08-16 10:30:00,10.05,10.08,9.91,9.95,308400.0,9.961,9.9907,9.8222,9.8619,308400.0
2007-08-16 10:35:00,9.94,10.18,9.92,10.07,481200.0,9.852,10.0898,9.8322,9.9808,481200.0
2007-08-16 10:40:00,10.08,10.15,10.06,10.1,538000.0,9.9907,10.0601,9.9709,10.0106,538000.0
2007-08-16 10:45:00,10.1,10.12,10.03,10.05,354000.0,10.0106,10.0304,9.9412,9.961,354000.0
2007-08-16 10:50:00,10.05,10.21,10.04,10.12,288400.0,9.961,10.1196,9.9511,10.0304,288400.0
2007-08-16 10:55:00,10.12,10.15,10.08,10.09,233600.0,10.0304,10.0601,9.9907,10.0006,233600.0
2007-08-16 11:00:00,10.1,10.1,10.05,10.08,178800.0,10.0106,10.0106,9.961,9.9907,178800.0
2007-08-16 11:05:00,10.08,10.11,10.03,10.04,300000.0,9.9907,10.0205,9.9412,9.9511,300000.0
2007-08-16 11:10:00,10.03,10.04,10.0,10.01,165600.0,9.9412,9.9511,9.9114,9.9214,165600.0
2007-08-16 11:15:00,10.0,10.0,9.88,9.91,365200.0,9.9114,9.9114,9.7925,9.8222,365200.0
2007-08-16 11:20:00,9.92,9.99,9.9,9.96,202400.0,9.8322,9.9015,9.8123,9.8718,202400.0
2007-08-16 11:25:00,9.95,9.99,9.95,9.97,119200.0,9.8619,9.9015,9.8619,9.8817,119200.0
2007-08-16 11:30:00,9.97,9.98,9.78,9.8,312800.0,9.8817,9.8916,9.6934,9.7132,312800.0
2007-08-16 11:35:00,9.79,9.82,9.75,9.78,347200.0,9.7033,9.733,9.6637,9.6934,347200.0
2007-08-16 11:40:00,9.78,9.89,9.7,9.89,672800.0,9.6934,9.8024,9.6141,9.8024,672800.0
2007-08-16 11:45:00,9.88,9.9,9.81,9.87,344400.0,9.7925,9.8123,9.7231,9.7826,344400.0
2007-08-16 11:50:00,9.89,9.89,9.84,9.88,332000.0,9.8024,9.8024,9.7529,9.7925,332000.0
2007-08-16 11:55:00,9.88,9.88,9.86,9.88,187200.0,9.7925,9.7925,9.7727,9.7925,187200.0
2007-08-16 12:00:00,9.88,9.89,9.84,9.88,240000.0,9.7925,9.8024,9.7529,9.7925,240000.0
2007-08-16 12:05:00,9.88,9.88,9.84,9.87,355200.0,9.7925,9.7925,9.7529,9.7826,355200.0
2007-08-16 12:10:00,9.88,9.9,9.85,9.88,202800.0,9.7925,9.8123,9.7628,9.7925,202800.0
2007-08-16 12:15:00,9.88,9.91,9.84,9.9,184400.0,9.7925,9.8222,9.7529,9.8123,184400.0
2007-08-16 12:20:00,9.91,9.98,9.9,9.95,118800.0,9.8222,9.8916,9.8123,9.8619,118800.0
2007-08-16 12:25:00,9.95,10.07,9.9,9.98,173200.0,9.8619,9.9808,9.8123,9.8916,173200.0
2007-08-16 12:30:00,9.99,10.02,9.96,9.99,181600.0,9.9015,9.9313,9.8718,9.9015,181600.0
2007-08-16 12:35:00,9.99,10.0,9.95,9.99,111200.0,9.9015,9.9114,9.8619,9.9015,111200.0
2007-08-16 12:40:00,9.98,10.0,9.96,9.96,220800.0,9.8916,9.9114,9.8718,9.8718,220800.0
2007-08-16 12:45:00,9.96,9.98,9.9,9.96,105200.0,9.8718,9.8916,9.8123,9.8718,105200.0
2007-08-16 12:50:00,9.96,10.09,9.89,10.05,352800.0,9.8718,10.0006,9.8024,9.961,352800.0
2007-08-16 12:55:00,10.05,10.07,10.01,10.05,77600.0,9.961,9.9808,9.9214,9.961,77600.0
2007-08-16 13:00:00,10.04,10.2,10.04,10.09,233600.0,9.9511,10.1097,9.9511,10.0006,233600.0
2007-08-16 13:05:00,10.1,10.2,10.08,10.13,218800.0,10.0106,10.1097,9.9907,10.0403,218800.0
2007-08-16 13:10:00,10.12,10.19,10.11,10.12,90400.0,10.0304,10.0998,10.0205,10.0304,90400.0
2007-08-16 13:15:00,10.12,10.19,10.1,10.15,239600.0,10.0304,10.0998,10.0106,10.0601,239600.0
2007-08-16 13:20:00,10.16,10.16,10.08,10.11,204800.0,10.07,10.07,9.9907,10.0205,204800.0
2007-08-16 13:25:00,10.11,10.11,10.1,10.1,61200.0,10.0205,10.0205,10.0106,10.0106,61200.0
2007-08-16 13:30:00,10.11,10.12,10.1,10.12,103200.0,10.0205,10.0304,10.0106,10.0304,103200.0
2007-08-16 13:35:00,10.12,10.16,10.12,10.15,130800.0,10.0304,10.07,10.0304,10.0601,130800.0
2007-08-16 13:40:00,10.17,10.21,10.15,10.21,90400.0,10.0799,10.1196,10.0601,10.1196,90400.0
2007-08-16 13:45:00,10.21,10.22,10.1,10.11,183200.0,10.1196,10.1295,10.0106,10.0205,183200.0
2007-08-16 13:50:00,10.11,10.16,10.1,10.14,78800.0,10.0205,10.07,10.0106,10.0502,78800.0
2007-08-16 13:55:00,10.15,10.15,10.1,10.12,177200.0,10.0601,10.0601,10.0106,10.0304,177200.0
2007-08-16 14:00:00,10.11,10.19,10.11,10.18,144800.0,10.0205,10.0998,10.0205,10.0898,144800.0
2007-08-16 14:05:00,10.19,10.3,10.18,10.21,256400.0,10.0998,10.2088,10.0898,10.1196,256400.0
2007-08-16 14:10:00,10.2,10.24,10.15,10.24,99200.0,10.1097,10.1493,10.0601,10.1493,99200.0
2007-08-16 14:15:00,10.24,10.27,10.14,10.21,99200.0,10.1493,10.1791,10.0502,10.1196,99200.0
2007-08-16 14:20:00,10.21,10.24,10.16,10.19,105200.0,10.1196,10.1493,10.07,10.0998,105200.0
2007-08-16 14:25:00,10.19,10.24,10.18,10.19,78000.0,10.0998,10.1493,10.0898,10.0998,78000.0
2007-08-16 14:30:00,10.2,10.22,10.14,10.22,88000.0,10.1097,10.1295,10.0502,10.1295,88000.0
2007-08-16 14:35:00,10.22,10.22,10.16,10.18,290000.0,10.1295,10.1295,10.07,10.0898,290000.0
2007-08-16 14:40:00,10.17,10.2,10.15,10.18,145200.0,10.0799,10.1097,10.0601,10.0898,145200.0
2007-08-16 14:45:00,10.2,10.24,10.17,10.17,150400.0,10.1097,10.1493,10.0799,10.0799,150400.0
2007-08-16 14:50:00,10.16,10.2,10.16,10.18,133200.0,10.07,10.1097,10.07,10.0898,133200.0
2007-08-16 14:55:00,10.17,10.22,10.17,10.22,82400.0,10.0799,10.1295,10.0799,10.1295,82400.0
2007-08-16 15:00:00,10.22,10.22,10.18,10.18,172800.0,10.1295,10.1295,10.0898,10.0898,172800.0
2007-08-16 15:05:00,10.17,10.22,10.17,10.2,154000.0,10.0799,10.1295,10.0799,10.1097,154000.0
2007-08-16 15:10:00,10.21,10.24,10.16,10.22,230000.0,10.1196,10.1493,10.07,10.1295,230000.0
2007-08-16 15:15:00,10.22,10.24,10.17,10.22,132400.0,10.1295,10.1493,10.0799,10.1295,132400.0
2007-08-16 15:20:00,10.22,10.22,10.19,10.19,128800.0,10.1295,10.1295,10.0998,10.0998,128800.0
2007-08-16 15:25:00,10.21,10.24,10.19,10.22,125200.0,10.1196,10.1493,10.0998,10.1295,125200.0
2007-08-16 15:30:00,10.22,10.23,10.16,10.22,178800.0,10.1295,10.1394,10.07,10.1295,178800.0
2007-08-16 15:35:00,10.22,10.25,10.2,10.22,446400.0,10.1295,10.1592,10.1097,10.1295,446400.0
2007-08-16 15:40:00,10.23,10.25,10.21,10.22,352000.0,10.1394,10.1592,10.1196,10.1295,352000.0
2007-08-16 15:45:00,10.22,10.25,10.1,10.11,454400.0,10.1295,10.1592,10.0106,10.0205,454400.0
2007-08-16 15:50:00,10.1,10.31,10.1,10.27,375200.0,10.0106,10.2187,10.0106,10.1791,375200.0
2007-08-16 15:55:00,10.27,10.28,10.19,10.26,511600.0,10.1791,10.189,10.0998,10.1691,511600.0
2007-08-17 09:30:00,10.59,10.6,10.39,10.59,349600.0,10.4962,10.5061,10.298,10.4962,349600.0
2007-08-17 09:35:00,10.6,10.61,10.53,10.53,138000.0,10.5061,10.516,10.4367,10.4367,138000.0
2007-08-17 09:40:00,10.53,10.54,10.47,10.5,444800.0,10.4367,10.4467,10.3773,10.407,444800.0
2007-08-17 09:45:00,10.5,10.51,10.4,10.42,232400.0,10.407,10.4169,10.3079,10.3277,232400.0
2007-08-17 09:50:00,10.4,10.4,10.28,10.29,172000.0,10.3079,10.3079,10.189,10.1989,172000.0
2007-08-17 09:55:00,10.29,10.3,10.15,10.15,139600.0,10.1989,10.2088,10.0601,10.0601,139600.0
2007-08-17 10:00:00,10.15,10.17,9.95,9.95,92000.0,10.0601,10.0799,9.8619,9.8619,92000.0
2007-08-17 10:05:00,9.96,10.16,9.93,10.13,266000.0,9.8718,10.07,9.8421,10.0403,266000.0
2007-08-17 10:10:00,10.1,10.21,10.1,10.19,106000.0,10.0106,10.1196,10.0106,10.0998,106000.0
2007-08-17 10:15:00,10.2,10.2,10.06,10.06,177200.0,10.1097,10.1097,9.9709,9.9709,177200.0
2007-08-17 10:20:00,10.08,10.08,10.0,10.0,208800.0,9.9907,9.9907,9.9114,9.9114,208800.0
2007-08-17 10:25:00,10.02,10.02,9.97,9.97,232400.0,9.9313,9.9313,9.8817,9.8817,232400.0
2007-08-17 10:30:00,9.98,10.06,9.95,9.98,193200.0,9.8916,9.9709,9.8619,9.8916,193200.0
2007-08-17 10:35:00,9.97,10.05,9.97,10.02,87600.0,9.8817,9.961,9.8817,9.9313,87600.0
2007-08-17 10:40:00,10.02,10.03,9.97,9.97,112000.0,9.9313,9.9412,9.8817,9.8817,112000.0
2007-08-17 10:45:00,9.97,10.02,9.97,9.97,129200.0,9.8817,9.9313,9.8817,9.8817,129200.0
2007-08-17 10:50:00,9.97,10.02,9.97,9.99,122400.0,9.8817,9.9313,9.8817,9.9015,122400.0
2007-08-17 10:55:00,10.0,10.05,9.99,10.01,127600.0,9.9114,9.961,9.9015,9.9214,127600.0
2007-08-17 11:00:00,10.02,10.09,10.01,10.05,130000.0,9.9313,10.0006,9.9214,9.961,130000.0
2007-08-17 11:05:00,10.06,10.09,10.04,10.06,75600.0,9.9709,10.0006,9.9511,9.9709,75600.0
2007-08-17 11:10:00,10.05,10.06,10.0,10.03,132400.0,9.961,9.9709,9.9114,9.9412,132400.0
2007-08-17 11:15:00,10.04,10.09,10.02,10.02,58000.0,9.9511,10.0006,9.9313,9.9313,58000.0
2007-08-17 11:20:00,10.04,10.05,10.01,10.02,39600.0,9.9511,9.961,9.9214,9.9313,39600.0
2007-08-17 11:25:00,10.0,10.06,10.0,10.04,66400.0,9.9114,9.9709,9.9114,9.9511,66400.0
2007-08-17 11:30:00,10.03,10.06,9.97,10.06,117200.0,9.9412,9.9709,9.8817,9.9709,117200.0
2007-08-17 11:35:00,10.06,10.12,10.04,10.1,128800.0,9.9709,10.0304,9.9511,10.0106,128800.0
2007-08-17 11:40:00,10.11,10.11,10.09,10.11,77200.0,10.0205,10.0205,10.0006,10.0205,77200.0
2007-08-17 11:45:00,10.11,10.12,10.09,10.09,26800.0,10.0205,10.0304,10.0006,10.0006,26800.0
2007-08-17 11:50:00,10.11,10.11,10.07,10.08,55600.0,10.0205,10.0205,9.9808,9.9907,55600.0
2007-08-17 11:55:00,10.08,10.08,9.98,9.99,86400.0,9.9907,9.9907,9.8916,9.9015,86400.0
2007-08-17 12:00:00,9.99,10.04,9.96,9.99,188800.0,9.9015,9.9511,9.8718,9.9015,188800.0
2007-08-17 12:05:00,9.99,10.06,9.99,10.02,184000.0,9.9015,9.9709,9.9015,9.9313,184000.0
2007-08-17 12:10:00,10.01,10.03,10.0,10.02,111600.0,9.9214,9.9412,9.9114,9.9313,111600.0
2007-08-17 12:15:00,10.03,10.04,10.01,10.02,81600.0,9.9412,9.9511,9.9214,9.9313,81600.0
2007-08-17 12:20:00,10.02,10.04,10.0,10.02,145200.0,9.9313,9.9511,9.9114,9.9313,145200.0
2007-08-17 12:25:00,10.02,10.02,9.98,10.01,155600.0,9.9313,9.9313,9.8916,9.9214,155600.0
2007-08-17 12:30:00,10.01,10.1,9.99,10.08,77600.0,9.9214,10.0106,9.9015,9.9907,77600.0
2007-08-17 12:35:00,10.09,10.09,10.02,10.02,76400.0,10.0006,10.0006,9.9313,9.9313,76400.0
2007-08-17 12:40:00,10.02,10.11,10.01,10.09,114400.0,9.9313,10.0205,9.9214,10.0006,114400.0
2007-08-17 12:45:00,10.09,10.11,10.05,10.06,127600.0,10.0006,10.0205,9.961,9.9709,127600.0
2007-08-17 12:50:00,10.05,10.09,10.04,10.05,164000.0,9.961,10.0006,9.9511,9.961,164000.0
2007-08-17 12:55:00,10.05,10.07,10.02,10.07,40000.0,9.961,9.9808,9.9313,9.9808,40000.0
2007-08-17 13:00:00,10.07,10.11,10.06,10.11,80000.0,9.9808,10.0205,9.9709,10.0205,80000.0
2007-08-17 13:05:00,10.11,10.17,10.11,10.12,90400.0,10.0205,10.0799,10.0205,10.0304,90400.0
2007-08-17 13:10:00,10.13,10.16,10.11,10.15,90000.0,10.0403,10.07,10.0205,10.0601,90000.0
2007-08-17 13:15:00,10.15,10.19,10.14,10.18,99600.0,10.0601,10.0998,10.0502,10.0898,99600.0
2007-08-17 13:20:00,10.19,10.2,10.14,10.17,87200.0,10.0998,10.1097,10.0502,10.0799,87200.0
2007-08-17 13:25:00,10.17,10.2,10.15,10.15,89200.0,10.0799,10.1097,10.0601,10.0601,89200.0
2007-08-17 13:30:00,10.15,10.17,10.11,10.15,55200.0,10.0601,10.0799,10.0205,10.0601,55200.0
2007-08-17 13:35:00,10.15,10.19,10.13,10.18,81600.0,10.0601,10.0998,10.0403,10.0898,81600.0
2007-08-17 13:40:00,10.18,10.18,10.15,10.17,55600.0,10.0898,10.0898,10.0601,10.0799,55600.0
2007-08-17 13:45:00,10.16,10.17,10.09,10.13,58400.0,10.07,10.0799,10.0006,10.0403,58400.0
2007-08-17 13:50:00,10.13,10.14,10.09,10.11,97200.0,10.0403,10.0502,10.0006,10.0205,97200.0
2007-08-17 13:55:00,10.11,10.11,10.08,10.1,64000.0,10.0205,10.0205,9.9907,10.0106,64000.0
2007-08-17 14:00:00,10.09,10.1,10.03,10.05,70800.0,10.0006,10.0106,9.9412,9.961,70800.0
2007-08-17 14:05:00,10.04,10.06,10.0,10.01,80400.0,9.9511,9.9709,9.9114,9.9214,80400.0
2007-08-17 14:10:00,10.02,10.04,10.01,10.01,45600.0,9.9313,9.9511,9.9214,9.9214,45600.0
2007-08-17 14:15:00,10.02,10.04,10.02,10.03,62000.0,9.9313,9.9511,9.9313,9.9412,62000.0
2007-08-17 14:20:00,10.02,10.03,10.0,10.01,93600.0,9.9313,9.9412,9.9114,9.9214,93600.0
2007-08-17 14:25:00,10.01,10.03,10.0,10.01,159200.0,9.9214,9.9412,9.9114,9.9214,159200.0
2007-08-17 14:30:00,10.01,10.02,10.0,10.01,121600.0,9.9214,9.9313,9.9114,9.9214,121600.0
2007-08-17 14:35:00,10.01,10.02,10.0,10.0,42400.0,9.9214,9.9313,9.9114,9.9114,42400.0
2007-08-17 14:40:00,10.0,10.02,10.0,10.02,79600.0,9.9114,9.9313,9.9114,9.9313,79600.0
2007-08-17 14:45:00,10.02,10.03,10.0,10.02,96800.0,9.9313,9.9412,9.9114,9.9313,96800.0
2007-08-17 14:50:00,10.02,10.02,10.0,10.01,65600.0,9.9313,9.9313,9.9114,9.9214,65600.0
2007-08-17 14:55:00,10.01,10.01,10.0,10.01,37600.0,9.9214,9.9214,9.9114,9.9214,37600.0
2007-08-17 15:00:00,10.01,10.07,10.0,10.07,154000.0,9.9214,9.9808,9.9114,9.9808,154000.0
2007-08-17 15:05:00,10.06,10.1,10.03,10.09,127600.0,9.9709,10.0106,9.9412,10.0006,127600.0
2007-08-17 15:10:00,10.09,10.13,10.06,10.12,141600.0,10.0006,10.0403,9.9709,10.0304,141600.0
2007-08-17 15:15:00,10.13,10.15,10.1,10.14,168800.0,10.0403,10.0601,10.0106,10.0502,168800.0
2007-08-17 15:20:00,10.15,10.18,10.1,10.1,116000.0,10.0601,10.0898,10.0106,10.0106,116000.0
2007-08-17 15:25:00,10.11,10.11,10.04,10.04,83200.0,10.0205,10.0205,9.9511,9.9511,83200.0
2007-08-17 15:30:00,10.04,10.08,10.0,10.08,176000.0,9.9511,9.9907,9.9114,9.9907,176000.0
2007-08-17 15:35:00,10.08,10.11,10.06,10.06,78800.0,9.9907,10.0205,9.9709,9.9709,78800.0
2007-08-17 15:40:00,10.07,10.08,10.03,10.05,187600.0,9.9808,9.9907,9.9412,9.961,187600.0
2007-08-17 15:45:00,10.05,10.06,10.0,10.0,152400.0,9.961,9.9709,9.9114,9.9114,152400.0
2007-08-17 15:50:00,10.0,10.04,10.0,10.01,382400.0,9.9114,9.9511,9.9114,9.9214,382400.0
2007-08-17 15:55:00,10.01,10.02,10.0,10.01,314800.0,9.9214,9.9313,9.9114,9.9214,314800.0
2007-08-20 09:30:00,10.01,10.06,10.0,10.06,118400.0,9.9214,9.9709,9.9114,9.9709,118400.0
2007-08-20 09:35:00,10.06,10.06,9.94,10.0,243600.0,9.9709,9.9709,9.852,9.9114,243600.0
2007-08-20 09:40:00,10.0,10.01,9.84,9.96,158000.0,9.9114,9.9214,9.7529,9.8718,158000.0
2007-08-20 09:45:00,9.96,9.96,9.85,9.85,303600.0,9.8718,9.8718,9.7628,9.7628,303600.0
2007-08-20 09:50:00,9.85,9.87,9.79,9.79,141600.0,9.7628,9.7826,9.7033,9.7033,141600.0
2007-08-20 09:55:00,9.79,9.79,9.72,9.76,195600.0,9.7033,9.7033,9.6339,9.6736,195600.0
2007-08-20 10:00:00,9.76,9.84,9.76,9.82,244400.0,9.6736,9.7529,9.6736,9.733,244400.0
2007-08-20 10:05:00,9.82,9.87,9.8,9.84,160000.0,9.733,9.7826,9.7132,9.7529,160000.0
2007-08-20 10:10:00,9.84,9.92,9.84,9.85,242000.0,9.7529,9.8322,9.7529,9.7628,242000.0
2007-08-20 10:15:00,9.85,9.85,9.8,9.81,88800.0,9.7628,9.7628,9.7132,9.7231,88800.0
2007-08-20 10:20:00,9.82,9.84,9.81,9.82,42000.0,9.733,9.7529,9.7231,9.733,42000.0
2007-08-20 10:25:00,9.81,9.85,9.8,9.82,44000.0,9.7231,9.7628,9.7132,9.733,44000.0
2007-08-20 10:30:00,9.83,9.85,9.8,9.84,62400.0,9.7429,9.7628,9.7132,9.7529,62400.0
2007-08-20 10:35:00,9.85,9.93,9.83,9.93,71200.0,9.7628,9.8421,9.7429,9.8421,71200.0
2007-08-20 10:40:00,9.93,9.99,9.91,9.98,136400.0,9.8421,9.9015,9.8222,9.8916,136400.0
2007-08-20 10:45:00,9.99,9.99,9.97,9.97,74000.0,9.9015,9.9015,9.8817,9.8817,74000.0
2007-08-20 10:50:00,9.97,10.0,9.97,9.99,56400.0,9.8817,9.9114,9.8817,9.9015,56400.0
2007-08-20 10:55:00,9.99,10.02,9.97,10.01,126400.0,9.9015,9.9313,9.8817,9.9214,126400.0
2007-08-20 11:00:00,10.0,10.04,9.95,9.95,74800.0,9.9114,9.9511,9.8619,9.8619,74800.0
2007-08-20 11:05:00,9.94,9.96,9.92,9.94,66000.0,9.852,9.8718,9.8322,9.852,66000.0
2007-08-20 11:10:00,9.95,9.95,9.91,9.92,100800.0,9.8619,9.8619,9.8222,9.8322,100800.0
2007-08-20 11:15:00,9.92,9.92,9.88,9.89,27600.0,9.8322,9.8322,9.7925,9.8024,27600.0
2007-08-20 11:20:00,9.88,9.92,9.88,9.9,21200.0,9.7925,9.8322,9.7925,9.8123,21200.0
2007-08-20 11:25:00,9.9,9.92,9.9,9.9,31600.0,9.8123,9.8322,9.8123,9.8123,31600.0
2007-08-20 11:30:00,9.9,9.91,9.9,9.91,8000.0,9.8123,9.8222,9.8123,9.8222,8000.0
2007-08-20 11:35:00,9.9,9.94,9.9,9.93,38400.0,9.8123,9.852,9.8123,9.8421,38400.0
2007-08-20 11:40:00,9.93,9.95,9.92,9.92,80400.0,9.8421,9.8619,9.8322,9.8322,80400.0
2007-08-20 11:45:00,9.92,9.92,9.9,9.92,16400.0,9.8322,9.8322,9.8123,9.8322,16400.0
2007-08-20 11:50:00,9.92,9.92,9.88,9.88,40400.0,9.8322,9.8322,9.7925,9.7925,40400.0
2007-08-20 11:55:00,9.88,9.9,9.88,9.88,40400.0,9.7925,9.8123,9.7925,9.7925,40400.0
2007-08-20 12:00:00,9.88,9.89,9.88,9.89,10800.0,9.7925,9.8024,9.7925,9.8024,10800.0
2007-08-20 12:05:00,9.88,9.92,9.88,9.91,31200.0,9.7925,9.8322,9.7925,9.8222,31200.0
2007-08-20 12:10:00,9.92,9.93,9.88,9.9,47600.0,9.8322,9.8421,9.7925,9.8123,47600.0
2007-08-20 12:15:00,9.9,9.9,9.88,9.9,19200.0,9.8123,9.8123,9.7925,9.8123,19200.0
2007-08-20 12:20:00,9.9,9.92,9.88,9.92,15600.0,9.8123,9.8322,9.7925,9.8322,15600.0
2007-08-20 12:25:00,9.92,9.94,9.92,9.93,34000.0,9.8322,9.852,9.8322,9.8421,34000.0
2007-08-20 12:30:00,9.92,9.94,9.91,9.93,25200.0,9.8322,9.852,9.8222,9.8421,25200.0
2007-08-20 12:35:00,9.92,9.93,9.91,9.91,8000.0,9.8322,9.8421,9.8222,9.8222,8000.0
2007-08-20 12:40:00,9.92,9.92,9.88,9.88,16400.0,9.8322,9.8322,9.7925,9.7925,16400.0
2007-08-20 12:45:00,9.88,9.91,9.88,9.91,17600.0,9.7925,9.8222,9.7925,9.8222,17600.0
2007-08-20 12:50:00,9.92,9.92,9.88,9.89,26800.0,9.8322,9.8322,9.7925,9.8024,26800.0
2007-08-20 12:55:00,9.9,9.93,9.9,9.93,40400.0,9.8123,9.8421,9.8123,9.8421,40400.0
2007-08-20 13:00:00,9.93,9.94,9.91,9.93,59200.0,9.8421,9.852,9.8222,9.8421,59200.0
2007-08-20 13:05:00,9.92,9.94,9.91,9.93,26000.0,9.8322,9.852,9.8222,9.8421,26000.0
2007-08-20 13:10:00,9.93,9.94,9.9,9.93,34400.0,9.8421,9.852,9.8123,9.8421,34400.0
2007-08-20 13:15:00,9.92,9.94,9.88,9.9,154800.0,9.8322,9.852,9.7925,9.8123,154800.0
2007-08-20 13:20:00,9.9,9.92,9.9,9.91,82000.0,9.8123,9.8322,9.8123,9.8222,82000.0
2007-08-20 13:25:00,9.91,9.95,9.91,9.94,90000.0,9.8222,9.8619,9.8222,9.852,90000.0
2007-08-20 13:30:00,9.94,9.95,9.91,9.93,31200.0,9.852,9.8619,9.8222,9.8421,31200.0
2007-08-20 13:35:00,9.93,9.95,9.92,9.95,30400.0,9.8421,9.8619,9.8322,9.8619,30400.0
2007-08-20 13:40:00,9.94,9.96,9.94,9.95,46000.0,9.852,9.8718,9.852,9.8619,46000.0
2007-08-20 13:45:00,9.95,9.99,9.95,9.99,106000.0,9.8619,9.9015,9.8619,9.9015,106000.0
2007-08-20 13:50:00,9.98,10.0,9.97,9.99,158800.0,9.8916,9.9114,9.8817,9.9015,158800.0
2007-08-20 13:55:00,9.99,9.99,9.93,9.94,46800.0,9.9015,9.9015,9.8421,9.852,46800.0
2007-08-20 14:00:00,9.94,9.95,9.9,9.93,70400.0,9.852,9.8619,9.8123,9.8421,70400.0
2007-08-20 14:05:00,9.93,9.94,9.93,9.93,51600.0,9.8421,9.852,9.8421,9.8421,51600.0
2007-08-20 14:10:00,9.92,9.94,9.9,9.92,74400.0,9.8322,9.852,9.8123,9.8322,74400.0
2007-08-20 14:15:00,9.92,9.93,9.91,9.92,17600.0,9.8322,9.8421,9.8222,9.8322,17600.0
2007-08-20 14:20:00,9.93,10.0,9.92,9.98,78800.0,9.8421,9.9114,9.8322,9.8916,78800.0
2007-08-20 14:25:00,9.97,9.97,9.95,9.97,35600.0,9.8817,9.8817,9.8619,9.8817,35600.0
2007-08-20 14:30:00,9.97,10.02,9.95,10.02,71600.0,9.8817,9.9313,9.8619,9.9313,71600.0
2007-08-20 14:35:00,10.01,10.03,10.0,10.03,62800.0,9.9214,9.9412,9.9114,9.9412,62800.0
2007-08-20 14:40:00,10.03,10.03,9.97,10.01,58400.0,9.9412,9.9412,9.8817,9.9214,58400.0
2007-08-20 14:45:00,10.01,10.03,10.0,10.0,52400.0,9.9214,9.9412,9.9114,9.9114,52400.0
2007-08-20 14:50:00,10.0,10.02,9.99,10.01,30800.0,9.9114,9.9313,9.9015,9.9214,30800.0
2007-08-20 14:55:00,10.0,10.02,9.95,9.97,132400.0,9.9114,9.9313,9.8619,9.8817,132400.0
2007-08-20 15:00:00,9.96,9.97,9.94,9.94,119600.0,9.8718,9.8817,9.852,9.852,119600.0
2007-08-20 15:05:00,9.94,9.99,9.93,9.97,180400.0,9.852,9.9015,9.8421,9.8817,180400.0
2007-08-20 15:10:00,9.97,10.01,9.93,10.0,98800.0,9.8817,9.9214,9.8421,9.9114,98800.0
2007-08-20 15:15:00,9.99,10.0,9.96,9.98,50400.0,9.9015,9.9114,9.8718,9.8916,50400.0
2007-08-20 15:20:00,9.98,9.99,9.97,9.97,42000.0,9.8916,9.9015,9.8817,9.8817,42000.0
2007-08-20 15:25:00,9.97,9.99,9.94,9.94,96400.0,9.8817,9.9015,9.852,9.852,96400.0
2007-08-20 15:30:00,9.94,9.96,9.9,9.96,116800.0,9.852,9.8718,9.8123,9.8718,116800.0
2007-08-20 15:35:00,9.96,10.0,9.94,9.96,114800.0,9.8718,9.9114,9.852,9.8718,114800.0
2007-08-20 15:40:00,9.96,9.97,9.91,9.96,85600.0,9.8718,9.8817,9.8222,9.8718,85600.0
2007-08-20 15:45:00,9.96,9.96,9.89,9.92,123600.0,9.8718,9.8718,9.8024,9.8322,123600.0
2007-08-20 15:50:00,9.92,9.95,9.88,9.91,158800.0,9.8322,9.8619,9.7925,9.8222,158800.0
2007-08-20 15:55:00,9.91,9.93,9.88,9.92,93200.0,9.8222,9.8421,9.7925,9.8322,93200.0
2007-08-21 09:30:00,9.95,10.04,9.93,9.94,73200.0,9.8619,9.9511,9.8421,9.852,73200.0
2007-08-21 09:35:00,9.94,9.98,9.89,9.95,267600.0,9.852,9.8916,9.8024,9.8619,267600.0
2007-08-21 09:40:00,9.95,10.06,9.95,10.01,100400.0,9.8619,9.9709,9.8619,9.9214,100400.0
2007-08-21 09:45:00,10.01,10.03,9.88,9.88,126400.0,9.9214,9.9412,9.7925,9.7925,126400.0
2007-08-21 09:50:00,9.88,9.95,9.82,9.85,155200.0,9.7925,9.8619,9.733,9.7628,155200.0
2007-08-21 09:55:00,9.86,9.89,9.84,9.86,121600.0,9.7727,9.8024,9.7529,9.7727,121600.0
2007-08-21 10:00:00,9.86,9.86,9.75,9.79,80800.0,9.7727,9.7727,9.6637,9.7033,80800.0
2007-08-21 10:05:00,9.79,9.8,9.77,9.79,106000.0,9.7033,9.7132,9.6835,9.7033,106000.0
2007-08-21 10:10:00,9.77,9.79,9.75,9.76,104000.0,9.6835,9.7033,9.6637,9.6736,104000.0
2007-08-21 10:15:00,9.76,9.85,9.73,9.77,436000.0,9.6736,9.7628,9.6438,9.6835,436000.0
2007-08-21 10:20:00,9.76,9.79,9.74,9.75,150000.0,9.6736,9.7033,9.6537,9.6637,150000.0
2007-08-21 10:25:00,9.74,9.76,9.74,9.75,98000.0,9.6537,9.6736,9.6537,9.6637,98000.0
2007-08-21 10:30:00,9.75,9.77,9.75,9.75,97600.0,9.6637,9.6835,9.6637,9.6637,97600.0
2007-08-21 10:35:00,9.75,9.77,9.74,9.77,120000.0,9.6637,9.6835,9.6537,9.6835,120000.0
2007-08-21 10:40:00,9.76,9.78,9.75,9.75,58400.0,9.6736,9.6934,9.6637,9.6637,58400.0
2007-08-21 10:45:00,9.75,9.75,9.74,9.74,99200.0,9.6637,9.6637,9.6537,9.6537,99200.0
2007-08-21 10:50:00,9.74,9.75,9.74,9.74,67600.0,9.6537,9.6637,9.6537,9.6537,67600.0
2007-08-21 10:55:00,9.74,9.78,9.74,9.76,150000.0,9.6537,9.6934,9.6537,9.6736,150000.0
2007-08-21 11:00:00,9.76,9.78,9.75,9.77,123600.0,9.6736,9.6934,9.6637,9.6835,123600.0
2007-08-21 11:05:00,9.77,9.78,9.76,9.76,90400.0,9.6835,9.6934,9.6736,9.6736,90400.0
2007-08-21 11:10:00,9.76,9.76,9.74,9.75,86000.0,9.6736,9.6736,9.6537,9.6637,86000.0
2007-08-21 11:15:00,9.75,9.76,9.75,9.75,71200.0,9.6637,9.6736,9.6637,9.6637,71200.0
2007-08-21 11:20:00,9.76,9.76,9.74,9.75,104000.0,9.6736,9.6736,9.6537,9.6637,104000.0
2007-08-21 11:25:00,9.75,9.8,9.74,9.78,92800.0,9.6637,9.7132,9.6537,9.6934,92800.0
2007-08-21 11:30:00,9.79,9.84,9.77,9.79,70000.0,9.7033,9.7529,9.6835,9.7033,70000.0
2007-08-21 11:35:00,9.8,9.8,9.77,9.77,76400.0,9.7132,9.7132,9.6835,9.6835,76400.0
2007-08-21 11:40:00,9.78,9.78,9.75,9.76,51200.0,9.6934,9.6934,9.6637,9.6736,51200.0
2007-08-21 11:45:00,9.77,9.81,9.75,9.75,72000.0,9.6835,9.7231,9.6637,9.6637,72000.0
2007-08-21 11:50:00,9.76,9.76,9.73,9.75,135600.0,9.6736,9.6736,9.6438,9.6637,135600.0
2007-08-21 11:55:00,9.74,9.77,9.73,9.77,156400.0,9.6537,9.6835,9.6438,9.6835,156400.0
2007-08-21 12:00:00,9.77,9.77,9.72,9.74,291600.0,9.6835,9.6835,9.6339,9.6537,291600.0
2007-08-21 12:05:00,9.74,9.74,9.71,9.73,107600.0,9.6537,9.6537,9.624,9.6438,107600.0
2007-08-21 12:10:00,9.73,9.74,9.72,9.73,110000.0,9.6438,9.6537,9.6339,9.6438,110000.0
2007-08-21 12:15:00,9.74,9.74,9.72,9.74,65600.0,9.6537,9.6537,9.6339,9.6537,65600.0
2007-08-21 12:20:00,9.74,9.76,9.73,9.76,69600.0,9.6537,9.6736,9.6438,9.6736,69600.0
2007-08-21 12:25:00,9.76,9.77,9.74,9.76,71200.0,9.6736,9.6835,9.6537,9.6736,71200.0
2007-08-21 12:30:00,9.75,9.76,9.73,9.75,83600.0,9.6637,9.6736,9.6438,9.6637,83600.0
2007-08-21 12:35:00,9.75,9.76,9.74,9.74,32400.0,9.6637,9.6736,9.6537,9.6537,32400.0
2007-08-21 12:40:00,9.74,9.76,9.74,9.75,73600.0,9.6537,9.6736,9.6537,9.6637,73600.0
2007-08-21 12:45:00,9.75,9.76,9.72,9.74,43600.0,9.6637,9.6736,9.6339,9.6537,43600.0
2007-08-21 12:50:00,9.73,9.75,9.72,9.74,51200.0,9.6438,9.6637,9.6339,9.6537,51200.0
2007-08-21 12:55:00,9.75,9.76,9.74,9.75,33600.0,9.6637,9.6736,9.6537,9.6637,33600.0
2007-08-21 13:00:00,9.75,9.76,9.73,9.74,100800.0,9.6637,9.6736,9.6438,9.6537,100800.0
2007-08-21 13:05:00,9.74,9.77,9.73,9.75,119600.0,9.6537,9.6835,9.6438,9.6637,119600.0
2007-08-21 13:10:00,9.75,9.77,9.74,9.76,101200.0,9.6637,9.6835,9.6537,9.6736,101200.0
2007-08-21 13:15:00,9.77,9.84,9.77,9.84,60800.0,9.6835,9.7529,9.6835,9.7529,60800.0
2007-08-21 13:20:00,9.83,9.87,9.83,9.83,134800.0,9.7429,9.7826,9.7429,9.7429,134800.0
2007-08-21 13:25:00,9.83,9.86,9.82,9.86,164000.0,9.7429,9.7727,9.733,9.7727,164000.0
2007-08-21 13:30:00,9.85,9.87,9.84,9.84,44800.0,9.7628,9.7826,9.7529,9.7529,44800.0
2007-08-21 13:35:00,9.84,9.85,9.84,9.84,48800.0,9.7529,9.7628,9.7529,9.7529,48800.0
2007-08-21 13:40:00,9.84,9.84,9.83,9.84,50000.0,9.7529,9.7529,9.7429,9.7529,50000.0
2007-08-21 13:45:00,9.83,9.84,9.81,9.81,59600.0,9.7429,9.7529,9.7231,9.7231,59600.0
2007-08-21 13:50:00,9.81,9.84,9.81,9.83,13600.0,9.7231,9.7529,9.7231,9.7429,13600.0
2007-08-21 13:55:00,9.83,9.83,9.79,9.81,155200.0,9.7429,9.7429,9.7033,9.7231,155200.0
2007-08-21 14:00:00,9.81,9.84,9.81,9.84,39200.0,9.7231,9.7529,9.7231,9.7529,39200.0
2007-08-21 14:05:00,9.84,9.86,9.84,9.85,26800.0,9.7529,9.7727,9.7529,9.7628,26800.0
2007-08-21 14:10:00,9.85,9.9,9.85,9.89,82800.0,9.7628,9.8123,9.7628,9.8024,82800.0
2007-08-21 14:15:00,9.9,9.9,9.85,9.87,51600.0,9.8123,9.8123,9.7628,9.7826,51600.0
2007-08-21 14:20:00,9.87,9.87,9.86,9.87,36800.0,9.7826,9.7826,9.7727,9.7826,36800.0
2007-08-21 14:25:00,9.87,9.9,9.87,9.9,150400.0,9.7826,9.8123,9.7826,9.8123,150400.0
2007-08-21 14:30:00,9.9,9.9,9.84,9.85,112400.0,9.8123,9.8123,9.7529,9.7628,112400.0
2007-08-21 14:35:00,9.85,9.87,9.82,9.84,54400.0,9.7628,9.7826,9.733,9.7529,54400.0
2007-08-21 14:40:00,9.83,9.84,9.8,9.81,73200.0,9.7429,9.7529,9.7132,9.7231,73200.0
2007-08-21 14:45:00,9.81,9.81,9.77,9.8,62000.0,9.7231,9.7231,9.6835,9.7132,62000.0
2007-08-21 14:50:00,9.8,9.83,9.79,9.81,77600.0,9.7132,9.7429,9.7033,9.7231,77600.0
2007-08-21 14:55:00,9.82,9.85,9.81,9.85,55600.0,9.733,9.7628,9.7231,9.7628,55600.0
2007-08-21 15:00:00,9.85,9.87,9.85,9.85,58400.0,9.7628,9.7826,9.7628,9.7628,58400.0
2007-08-21 15:05:00,9.86,9.87,9.84,9.84,50000.0,9.7727,9.7826,9.7529,9.7529,50000.0
2007-08-21 15:10:00,9.85,9.89,9.85,9.88,71200.0,9.7628,9.8024,9.7628,9.7925,71200.0
2007-08-21 15:15:00,9.89,9.89,9.85,9.86,44400.0,9.8024,9.8024,9.7628,9.7727,44400.0
2007-08-21 15:20:00,9.86,9.87,9.85,9.87,44000.0,9.7727,9.7826,9.7628,9.7826,44000.0
2007-08-21 15:25:00,9.87,9.89,9.87,9.89,74800.0,9.7826,9.8024,9.7826,9.8024,74800.0
2007-08-21 15:30:00,9.89,9.9,9.88,9.88,82000.0,9.8024,9.8123,9.7925,9.7925,82000.0
2007-08-21 15:35:00,9.88,9.89,9.81,9.87,148000.0,9.7925,9.8024,9.7231,9.7826,148000.0
2007-08-21 15:40:00,9.87,9.87,9.83,9.84,90400.0,9.7826,9.7826,9.7429,9.7529,90400.0
2007-08-21 15:45:00,9.85,9.9,9.85,9.88,122000.0,9.7628,9.8123,9.7628,9.7925,122000.0
2007-08-21 15:50:00,9.89,9.92,9.86,9.9,122000.0,9.8024,9.8322,9.7727,9.8123,122000.0
2007-08-21 15:55:00,9.9,9.91,9.88,9.88,105200.0,9.8123,9.8222,9.7925,9.7925,105200.0
2007-08-22 09:30:00,10.05,10.19,10.05,10.19,175600.0,9.961,10.0998,9.961,10.0998,175600.0
2007-08-22 09:35:00,10.19,10.34,10.19,10.27,166400.0,10.0998,10.2484,10.0998,10.1791,166400.0
2007-08-22 09:40:00,10.26,10.3,10.16,10.18,160400.0,10.1691,10.2088,10.07,10.0898,160400.0
2007-08-22 09:45:00,10.2,10.24,10.16,10.18,107200.0,10.1097,10.1493,10.07,10.0898,107200.0
2007-08-22 09:50:00,10.16,10.17,10.06,10.06,91600.0,10.07,10.0799,9.9709,9.9709,91600.0
2007-08-22 09:55:00,10.08,10.13,9.97,9.97,138800.0,9.9907,10.0403,9.8817,9.8817,138800.0
2007-08-22 10:00:00,9.99,10.05,9.99,10.04,128400.0,9.9015,9.961,9.9015,9.9511,128400.0
2007-08-22 10:05:00,10.03,10.05,10.01,10.03,121600.0,9.9412,9.961,9.9214,9.9412,121600.0
2007-08-22 10:10:00,10.03,10.05,10.02,10.04,95600.0,9.9412,9.961,9.9313,9.9511,95600.0
2007-08-22 10:15:00,10.04,10.06,10.03,10.05,89600.0,9.9511,9.9709,9.9412,9.961,89600.0
2007-08-22 10:20:00,10.04,10.1,10.04,10.07,125600.0,9.9511,10.0106,9.9511,9.9808,125600.0
2007-08-22 10:25:00,10.08,10.13,10.07,10.13,80400.0,9.9907,10.0403,9.9808,10.0403,80400.0
2007-08-22 10:30:00,10.11,10.13,10.09,10.1,44400.0,10.0205,10.0403,10.0006,10.0106,44400.0
2007-08-22 10:35:00,10.09,10.13,10.09,10.12,81200.0,10.0006,10.0403,10.0006,10.0304,81200.0
2007-08-22 10:40:00,10.12,10.14,10.11,10.13,83600.0,10.0304,10.0502,10.0205,10.0403,83600.0
2007-08-22 10:45:00,10.14,10.2,10.14,10.18,63200.0,10.0502,10.1097,10.0502,10.0898,63200.0
2007-08-22 10:50:00,10.18,10.18,10.11,10.13,53200.0,10.0898,10.0898,10.0205,10.0403,53200.0
2007-08-22 10:55:00,10.13,10.14,10.12,10.12,41200.0,10.0403,10.0502,10.0304,10.0304,41200.0
2007-08-22 11:00:00,10.12,10.12,10.08,10.08,78400.0,10.0304,10.0304,9.9907,9.9907,78400.0
2007-08-22 11:05:00,10.08,10.1,10.06,10.1,66000.0,9.9907,10.0106,9.9709,10.0106,66000.0
2007-08-22 11:10:00,10.1,10.11,10.02,10.04,84000.0,10.0106,10.0205,9.9313,9.9511,84000.0
2007-08-22 11:15:00,10.04,10.06,10.01,10.05,109200.0,9.9511,9.9709,9.9214,9.961,109200.0
2007-08-22 11:20:00,10.05,10.08,10.05,10.06,27600.0,9.961,9.9907,9.961,9.9709,27600.0
2007-08-22 11:25:00,10.07,10.09,10.01,10.04,170000.0,9.9808,10.0006,9.9214,9.9511,170000.0
2007-08-22 11:30:00,10.04,10.04,10.02,10.03,58400.0,9.9511,9.9511,9.9313,9.9412,58400.0
2007-08-22 11:35:00,10.03,10.03,10.01,10.02,23600.0,9.9412,9.9412,9.9214,9.9313,23600.0
2007-08-22 11:40:00,10.02,10.03,10.01,10.03,30000.0,9.9313,9.9412,9.9214,9.9412,30000.0
2007-08-22 11:45:00,10.03,10.03,10.01,10.01,53200.0,9.9412,9.9412,9.9214,9.9214,53200.0
2007-08-22 11:50:00,10.01,10.03,10.01,10.03,44000.0,9.9214,9.9412,9.9214,9.9412,44000.0
2007-08-22 11:55:00,10.03,10.05,10.01,10.03,60400.0,9.9412,9.961,9.9214,9.9412,60400.0
2007-08-22 12:00:00,10.04,10.06,10.02,10.04,64000.0,9.9511,9.9709,9.9313,9.9511,64000.0
2007-08-22 12:05:00,10.05,10.08,10.04,10.06,45600.0,9.961,9.9907,9.9511,9.9709,45600.0
2007-08-22 12:10:00,10.06,10.06,10.02,10.05,62400.0,9.9709,9.9709,9.9313,9.961,62400.0
2007-08-22 12:15:00,10.05,10.06,10.02,10.05,37200.0,9.961,9.9709,9.9313,9.961,37200.0
2007-08-22 12:20:00,10.05,10.05,10.03,10.04,46400.0,9.961,9.961,9.9412,9.9511,46400.0
2007-08-22 12:25:00,10.04,10.05,10.03,10.04,51200.0,9.9511,9.961,9.9412,9.9511,51200.0
2007-08-22 12:30:00,10.04,10.07,10.03,10.05,63200.0,9.9511,9.9808,9.9412,9.961,63200.0
2007-08-22 12:35:00,10.06,10.06,10.03,10.06,44400.0,9.9709,9.9709,9.9412,9.9709,44400.0
2007-08-22 12:40:00,10.06,10.06,10.02,10.04,114800.0,9.9709,9.9709,9.9313,9.9511,114800.0
2007-08-22 12:45:00,10.04,10.07,10.01,10.03,104400.0,9.9511,9.9808,9.9214,9.9412,104400.0
2007-08-22 12:50:00,10.04,10.04,10.01,10.03,30800.0,9.9511,9.9511,9.9214,9.9412,30800.0
2007-08-22 12:55:00,10.03,10.06,10.0,10.04,114000.0,9.9412,9.9709,9.9114,9.9511,114000.0
2007-08-22 13:00:00,10.04,10.06,10.01,10.02,81200.0,9.9511,9.9709,9.9214,9.9313,81200.0
2007-08-22 13:05:00,10.02,10.02,9.97,9.99,118800.0,9.9313,9.9313,9.8817,9.9015,118800.0
2007-08-22 13:10:00,9.99,10.0,9.98,9.98,59600.0,9.9015,9.9114,9.8916,9.8916,59600.0
2007-08-22 13:15:00,9.98,10.01,9.97,10.0,105600.0,9.8916,9.9214,9.8817,9.9114,105600.0
2007-08-22 13:20:00,10.0,10.02,9.99,10.01,37200.0,9.9114,9.9313,9.9015,9.9214,37200.0
2007-08-22 13:25:00,10.02,10.03,10.0,10.02,38000.0,9.9313,9.9412,9.9114,9.9313,38000.0
2007-08-22 13:30:00,10.02,10.03,10.01,10.03,57200.0,9.9313,9.9412,9.9214,9.9412,57200.0
2007-08-22 13:35:00,10.03,10.05,10.02,10.05,39200.0,9.9412,9.961,9.9313,9.961,39200.0
2007-08-22 13:40:00,10.04,10.06,10.04,10.06,64400.0,9.9511,9.9709,9.9511,9.9709,64400.0
2007-08-22 13:45:00,10.06,10.06,10.03,10.04,103600.0,9.9709,9.9709,9.9412,9.9511,103600.0
2007-08-22 13:50:00,10.04,10.04,10.03,10.04,12800.0,9.9511,9.9511,9.9412,9.9511,12800.0
2007-08-22 13:55:00,10.04,10.05,10.03,10.03,57200.0,9.9511,9.961,9.9412,9.9412,57200.0
2007-08-22 14:00:00,10.03,10.04,10.03,10.03,80000.0,9.9412,9.9511,9.9412,9.9412,80000.0
2007-08-22 14:05:00,10.03,10.04,10.03,10.04,59200.0,9.9412,9.9511,9.9412,9.9511,59200.0
2007-08-22 14:10:00,10.04,10.06,10.02,10.03,110400.0,9.9511,9.9709,9.9313,9.9412,110400.0
2007-08-22 14:15:00,10.03,10.03,10.0,10.03,79200.0,9.9412,9.9412,9.9114,9.9412,79200.0
2007-08-22 14:20:00,10.03,10.03,9.97,9.99,68400.0,9.9412,9.9412,9.8817,9.9015,68400.0
2007-08-22 14:25:00,9.99,10.0,9.96,9.98,64400.0,9.9015,9.9114,9.8718,9.8916,64400.0
2007-08-22 14:30:00,9.98,9.99,9.97,9.98,56800.0,9.8916,9.9015,9.8817,9.8916,56800.0
2007-08-22 14:35:00,9.97,9.97,9.91,9.91,198000.0,9.8817,9.8817,9.8222,9.8222,198000.0
2007-08-22 14:40:00,9.89,9.93,9.89,9.92,99600.0,9.8024,9.8421,9.8024,9.8322,99600.0
2007-08-22 14:45:00,9.92,9.93,9.89,9.91,91200.0,9.8322,9.8421,9.8024,9.8222,91200.0
2007-08-22 14:50:00,9.91,9.94,9.88,9.89,134400.0,9.8222,9.852,9.7925,9.8024,134400.0
2007-08-22 14:55:00,9.88,9.9,9.85,9.86,177600.0,9.7925,9.8123,9.7628,9.7727,177600.0
2007-08-22 15:00:00,9.87,9.89,9.86,9.89,73600.0,9.7826,9.8024,9.7727,9.8024,73600.0
2007-08-22 15:05:00,9.9,9.92,9.87,9.89,122000.0,9.8123,9.8322,9.7826,9.8024,122000.0
2007-08-22 15:10:00,9.89,9.91,9.88,9.88,61600.0,9.8024,9.8222,9.7925,9.7925,61600.0
2007-08-22 15:15:00,9.88,9.92,9.88,9.92,265200.0,9.7925,9.8322,9.7925,9.8322,265200.0
2007-08-22 15:20:00,9.91,9.94,9.88,9.88,72800.0,9.8222,9.852,9.7925,9.7925,72800.0
2007-08-22 15:25:00,9.88,9.91,9.87,9.87,101600.0,9.7925,9.8222,9.7826,9.7826,101600.0
2007-08-22 15:30:00,9.87,9.9,9.86,9.87,138000.0,9.7826,9.8123,9.7727,9.7826,138000.0
2007-08-22 15:35:00,9.87,9.89,9.84,9.88,272800.0,9.7826,9.8024,9.7529,9.7925,272800.0
2007-08-22 15:40:00,9.88,9.91,9.87,9.88,128000.0,9.7925,9.8222,9.7826,9.7925,128000.0
2007-08-22 15:45:00,9.88,9.89,9.87,9.88,163200.0,9.7925,9.8024,9.7826,9.7925,163200.0
2007-08-22 15:50:00,9.88,9.91,9.88,9.88,184800.0,9.7925,9.8222,9.7925,9.7925,184800.0
2007-08-22 15:55:00,9.88,9.92,9.87,9.92,279600.0,9.7925,9.8322,9.7826,9.8322,279600.0
2007-08-23 09:30:00,9.9,10.03,9.9,10.02,65200.0,9.8123,9.9412,9.8123,9.9313,65200.0
2007-08-23 09:35:00,10.02,10.03,9.89,9.9,127600.0,9.9313,9.9412,9.8024,9.8123,127600.0
2007-08-23 09:40:00,9.89,9.91,9.86,9.88,73600.0,9.8024,9.8222,9.7727,9.7925,73600.0
2007-08-23 09:45:00,9.88,9.92,9.83,9.83,458000.0,9.7925,9.8322,9.7429,9.7429,458000.0
2007-08-23 09:50:00,9.83,9.86,9.79,9.79,147600.0,9.7429,9.7727,9.7033,9.7033,147600.0
2007-08-23 09:55:00,9.79,9.81,9.77,9.81,187600.0,9.7033,9.7231,9.6835,9.7231,187600.0
2007-08-23 10:00:00,9.81,9.83,9.79,9.8,106000.0,9.7231,9.7429,9.7033,9.7132,106000.0
2007-08-23 10:05:00,9.8,9.8,9.78,9.8,126800.0,9.7132,9.7132,9.6934,9.7132,126800.0
2007-08-23 10:10:00,9.81,9.83,9.8,9.81,61200.0,9.7231,9.7429,9.7132,9.7231,61200.0
2007-08-23 10:15:00,9.81,9.84,9.8,9.84,128000.0,9.7231,9.7529,9.7132,9.7529,128000.0
2007-08-23 10:20:00,9.83,9.88,9.82,9.86,114000.0,9.7429,9.7925,9.733,9.7727,114000.0
2007-08-23 10:25:00,9.86,9.87,9.85,9.87,82000.0,9.7727,9.7826,9.7628,9.7826,82000.0
2007-08-23 10:30:00,9.86,9.89,9.84,9.88,134000.0,9.7727,9.8024,9.7529,9.7925,134000.0
2007-08-23 10:35:00,9.87,9.88,9.86,9.88,63600.0,9.7826,9.7925,9.7727,9.7925,63600.0
2007-08-23 10:40:00,9.88,9.89,9.87,9.88,79200.0,9.7925,9.8024,9.7826,9.7925,79200.0
2007-08-23 10:45:00,9.87,9.92,9.87,9.92,82000.0,9.7826,9.8322,9.7826,9.8322,82000.0
2007-08-23 10:50:00,9.92,9.94,9.92,9.92,44000.0,9.8322,9.852,9.8322,9.8322,44000.0
2007-08-23 10:55:00,9.92,9.92,9.89,9.89,24800.0,9.8322,9.8322,9.8024,9.8024,24800.0
2007-08-23 11:00:00,9.9,9.9,9.82,9.82,58000.0,9.8123,9.8123,9.733,9.733,58000.0
2007-08-23 11:05:00,9.82,9.87,9.82,9.84,63200.0,9.733,9.7826,9.733,9.7529,63200.0
2007-08-23 11:10:00,9.85,9.85,9.84,9.84,22400.0,9.7628,9.7628,9.7529,9.7529,22400.0
2007-08-23 11:15:00,9.84,9.88,9.84,9.88,34400.0,9.7529,9.7925,9.7529,9.7925,34400.0
2007-08-23 11:20:00,9.87,9.92,9.87,9.92,91200.0,9.7826,9.8322,9.7826,9.8322,91200.0
2007-08-23 11:25:00,9.91,9.92,9.87,9.88,46400.0,9.8222,9.8322,9.7826,9.7925,46400.0
2007-08-23 11:30:00,9.88,9.88,9.87,9.87,35200.0,9.7925,9.7925,9.7826,9.7826,35200.0
2007-08-23 11:35:00,9.88,9.92,9.88,9.89,30800.0,9.7925,9.8322,9.7925,9.8024,30800.0
2007-08-23 11:40:00,9.89,9.89,9.85,9.85,54000.0,9.8024,9.8024,9.7628,9.7628,54000.0
2007-08-23 11:45:00,9.85,9.88,9.84,9.84,40000.0,9.7628,9.7925,9.7529,9.7529,40000.0
2007-08-23 11:50:00,9.83,9.85,9.81,9.83,73600.0,9.7429,9.7628,9.7231,9.7429,73600.0
2007-08-23 11:55:00,9.83,9.83,9.78,9.78,84800.0,9.7429,9.7429,9.6934,9.6934,84800.0
2007-08-23 12:00:00,9.78,9.8,9.78,9.79,29200.0,9.6934,9.7132,9.6934,9.7033,29200.0
2007-08-23 12:05:00,9.79,9.8,9.77,9.77,66800.0,9.7033,9.7132,9.6835,9.6835,66800.0
2007-08-23 12:10:00,9.77,9.77,9.74,9.74,197200.0,9.6835,9.6835,9.6537,9.6537,197200.0
2007-08-23 12:15:00,9.74,9.77,9.74,9.76,59600.0,9.6537,9.6835,9.6537,9.6736,59600.0
2007-08-23 12:20:00,9.77,9.78,9.76,9.77,17600.0,9.6835,9.6934,9.6736,9.6835,17600.0
2007-08-23 12:25:00,9.77,9.77,9.75,9.77,27200.0,9.6835,9.6835,9.6637,9.6835,27200.0
2007-08-23 12:30:00,9.77,9.8,9.77,9.8,10400.0,9.6835,9.7132,9.6835,9.7132,10400.0
2007-08-23 12:35:00,9.8,9.81,9.79,9.79,131600.0,9.7132,9.7231,9.7033,9.7033,131600.0
2007-08-23 12:40:00,9.8,9.81,9.78,9.78,36800.0,9.7132,9.7231,9.6934,9.6934,36800.0
2007-08-23 12:45:00,9.79,9.79,9.77,9.78,22800.0,9.7033,9.7033,9.6835,9.6934,22800.0
2007-08-23 12:50:00,9.78,9.78,9.75,9.76,47600.0,9.6934,9.6934,9.6637,9.6736,47600.0
2007-08-23 12:55:00,9.76,9.76,9.74,9.74,207200.0,9.6736,9.6736,9.6537,9.6537,207200.0
2007-08-23 13:00:00,9.75,9.77,9.74,9.76,40800.0,9.6637,9.6835,9.6537,9.6736,40800.0
2007-08-23 13:05:00,9.76,9.77,9.76,9.76,21200.0,9.6736,9.6835,9.6736,9.6736,21200.0
2007-08-23 13:10:00,9.76,9.78,9.75,9.78,44800.0,9.6736,9.6934,9.6637,9.6934,44800.0
2007-08-23 13:15:00,9.78,9.79,9.75,9.75,29200.0,9.6934,9.7033,9.6637,9.6637,29200.0
2007-08-23 13:20:00,9.76,9.77,9.75,9.77,32400.0,9.6736,9.6835,9.6637,9.6835,32400.0
2007-08-23 13:25:00,9.77,9.77,9.76,9.76,12400.0,9.6835,9.6835,9.6736,9.6736,12400.0
2007-08-23 13:30:00,9.77,9.79,9.76,9.79,23200.0,9.6835,9.7033,9.6736,9.7033,23200.0
2007-08-23 13:35:00,9.78,9.86,9.78,9.83,116400.0,9.6934,9.7727,9.6934,9.7429,116400.0
2007-08-23 13:40:00,9.83,9.86,9.83,9.85,113200.0,9.7429,9.7727,9.7429,9.7628,113200.0
2007-08-23 13:45:00,9.85,9.85,9.84,9.85,22400.0,9.7628,9.7628,9.7529,9.7628,22400.0
2007-08-23 13:50:00,9.84,9.87,9.84,9.85,70400.0,9.7529,9.7826,9.7529,9.7628,70400.0
2007-08-23 13:55:00,9.85,9.85,9.84,9.85,30000.0,9.7628,9.7628,9.7529,9.7628,30000.0
2007-08-23 14:00:00,9.85,9.86,9.85,9.86,20400.0,9.7628,9.7727,9.7628,9.7727,20400.0
2007-08-23 14:05:00,9.86,9.9,9.85,9.89,122000.0,9.7727,9.8123,9.7628,9.8024,122000.0
2007-08-23 14:10:00,9.89,9.89,9.87,9.87,44000.0,9.8024,9.8024,9.7826,9.7826,44000.0
2007-08-23 14:15:00,9.88,9.88,9.86,9.86,24400.0,9.7925,9.7925,9.7727,9.7727,24400.0
2007-08-23 14:20:00,9.86,9.86,9.84,9.84,29200.0,9.7727,9.7727,9.7529,9.7529,29200.0
2007-08-23 14:25:00,9.84,9.85,9.84,9.84,16400.0,9.7529,9.7628,9.7529,9.7529,16400.0
2007-08-23 14:30:00,9.84,9.85,9.84,9.85,14000.0,9.7529,9.7628,9.7529,9.7628,14000.0
2007-08-23 14:35:00,9.85,9.85,9.81,9.85,55200.0,9.7628,9.7628,9.7231,9.7628,55200.0
2007-08-23 14:40:00,9.84,9.85,9.8,9.82,37200.0,9.7529,9.7628,9.7132,9.733,37200.0
2007-08-23 14:45:00,9.82,9.86,9.82,9.86,29600.0,9.733,9.7727,9.733,9.7727,29600.0
2007-08-23 14:50:00,9.86,9.86,9.85,9.85,36800.0,9.7727,9.7727,9.7628,9.7628,36800.0
2007-08-23 14:55:00,9.87,9.87,9.83,9.84,30400.0,9.7826,9.7826,9.7429,9.7529,30400.0
2007-08-23 15:00:00,9.84,9.85,9.82,9.85,34400.0,9.7529,9.7628,9.733,9.7628,34400.0
2007-08-23 15:05:00,9.85,9.85,9.83,9.84,27200.0,9.7628,9.7628,9.7429,9.7529,27200.0
2007-08-23 15:10:00,9.84,9.86,9.83,9.83,48800.0,9.7529,9.7727,9.7429,9.7429,48800.0
2007-08-23 15:15:00,9.83,9.88,9.82,9.87,52000.0,9.7429,9.7925,9.733,9.7826,52000.0
2007-08-23 15:20:00,9.87,9.9,9.87,9.88,43600.0,9.7826,9.8123,9.7826,9.7925,43600.0
2007-08-23 15:25:00,9.87,9.88,9.86,9.86,36000.0,9.7826,9.7925,9.7727,9.7727,36000.0
2007-08-23 15:30:00,9.87,9.88,9.85,9.85,36000.0,9.7826,9.7925,9.7628,9.7628,36000.0
2007-08-23 15:35:00,9.85,9.86,9.81,9.83,46000.0,9.7628,9.7727,9.7231,9.7429,46000.0
2007-08-23 15:40:00,9.82,9.87,9.82,9.87,38800.0,9.733,9.7826,9.733,9.7826,38800.0
2007-08-23 15:45:00,9.87,9.88,9.87,9.87,57600.0,9.7826,9.7925,9.7826,9.7826,57600.0
2007-08-23 15:50:00,9.87,9.88,9.83,9.85,43200.0,9.7826,9.7925,9.7429,9.7628,43200.0
2007-08-23 15:55:00,9.86,9.88,9.85,9.87,58000.0,9.7727,9.7925,9.7628,9.7826,58000.0
2007-08-24 09:30:00,9.83,9.88,9.77,9.85,70000.0,9.7429,9.7925,9.6835,9.7628,70000.0
2007-08-24 09:35:00,9.84,9.84,9.81,9.81,10400.0,9.7529,9.7529,9.7231,9.7231,10400.0
2007-08-24 09:40:00,9.81,9.82,9.81,9.81,16400.0,9.7231,9.733,9.7231,9.7231,16400.0
2007-08-24 09:45:00,9.81,9.92,9.81,9.91,58000.0,9.7231,9.8322,9.7231,9.8222,58000.0
2007-08-24 09:50:00,9.9,9.9,9.86,9.89,56000.0,9.8123,9.8123,9.7727,9.8024,56000.0
2007-08-24 09:55:00,9.89,9.91,9.88,9.9,39200.0,9.8024,9.8222,9.7925,9.8123,39200.0
2007-08-24 10:00:00,9.9,10.03,9.89,9.9,332400.0,9.8123,9.9412,9.8024,9.8123,332400.0
2007-08-24 10:05:00,9.9,9.9,9.89,9.9,64000.0,9.8123,9.8123,9.8024,9.8123,64000.0
2007-08-24 10:10:00,9.9,9.91,9.89,9.89,63600.0,9.8123,9.8222,9.8024,9.8024,63600.0
2007-08-24 10:15:00,9.9,9.9,9.88,9.88,59200.0,9.8123,9.8123,9.7925,9.7925,59200.0
2007-08-24 10:20:00,9.87,9.88,9.83,9.84,207600.0,9.7826,9.7925,9.7429,9.7529,207600.0
2007-08-24 10:25:00,9.84,9.85,9.83,9.85,32000.0,9.7529,9.7628,9.7429,9.7628,32000.0
2007-08-24 10:30:00,9.85,9.88,9.85,9.88,27200.0,9.7628,9.7925,9.7628,9.7925,27200.0
2007-08-24 10:35:00,9.88,9.9,9.88,9.88,20800.0,9.7925,9.8123,9.7925,9.7925,20800.0
2007-08-24 10:40:00,9.88,9.88,9.86,9.86,30400.0,9.7925,9.7925,9.7727,9.7727,30400.0
2007-08-24 10:45:00,9.87,9.89,9.86,9.86,30800.0,9.7826,9.8024,9.7727,9.7727,30800.0
2007-08-24 10:50:00,9.86,9.9,9.86,9.87,56000.0,9.7727,9.8123,9.7727,9.7826,56000.0
2007-08-24 10:55:00,9.88,9.91,9.88,9.9,32000.0,9.7925,9.8222,9.7925,9.8123,32000.0
2007-08-24 11:00:00,9.9,9.91,9.9,9.9,27600.0,9.8123,9.8222,9.8123,9.8123,27600.0
2007-08-24 11:05:00,9.91,9.91,9.9,9.9,13600.0,9.8222,9.8222,9.8123,9.8123,13600.0
2007-08-24 11:10:00,9.9,9.9,9.88,9.9,56000.0,9.8123,9.8123,9.7925,9.8123,56000.0
2007-08-24 11:15:00,9.9,9.9,9.88,9.89,62800.0,9.8123,9.8123,9.7925,9.8024,62800.0
2007-08-24 11:20:00,9.88,9.91,9.88,9.89,87200.0,9.7925,9.8222,9.7925,9.8024,87200.0
2007-08-24 11:25:00,9.89,9.89,9.88,9.88,16800.0,9.8024,9.8024,9.7925,9.7925,16800.0
2007-08-24 11:30:00,9.88,9.9,9.88,9.89,36400.0,9.7925,9.8123,9.7925,9.8024,36400.0
2007-08-24 11:35:00,9.88,9.89,9.88,9.88,15200.0,9.7925,9.8024,9.7925,9.7925,15200.0
2007-08-24 11:40:00,9.88,9.92,9.88,9.92,13600.0,9.7925,9.8322,9.7925,9.8322,13600.0
2007-08-24 11:45:00,9.92,9.96,9.92,9.95,60000.0,9.8322,9.8718,9.8322,9.8619,60000.0
2007-08-24 11:50:00,9.96,9.97,9.95,9.95,102000.0,9.8718,9.8817,9.8619,9.8619,102000.0
2007-08-24 11:55:00,9.96,9.99,9.95,9.98,48400.0,9.8718,9.9015,9.8619,9.8916,48400.0
2007-08-24 12:00:00,9.98,9.99,9.97,9.98,38800.0,9.8916,9.9015,9.8817,9.8916,38800.0
2007-08-24 12:05:00,9.97,9.99,9.96,9.97,81600.0,9.8817,9.9015,9.8718,9.8817,81600.0
2007-08-24 12:10:00,9.96,10.0,9.96,10.0,101200.0,9.8718,9.9114,9.8718,9.9114,101200.0
2007-08-24 12:15:00,9.99,10.02,9.99,10.01,182800.0,9.9015,9.9313,9.9015,9.9214,182800.0
2007-08-24 12:20:00,10.02,10.04,10.0,10.0,74400.0,9.9313,9.9511,9.9114,9.9114,74400.0
2007-08-24 12:25:00,10.0,10.01,10.0,10.01,137600.0,9.9114,9.9214,9.9114,9.9214,137600.0
2007-08-24 12:30:00,10.01,10.02,10.01,10.02,20000.0,9.9214,9.9313,9.9214,9.9313,20000.0
2007-08-24 12:35:00,10.02,10.03,10.02,10.03,14400.0,9.9313,9.9412,9.9313,9.9412,14400.0
2007-08-24 12:40:00,10.03,10.03,10.01,10.01,12800.0,9.9412,9.9412,9.9214,9.9214,12800.0
2007-08-24 12:45:00,10.01,10.03,10.01,10.03,20000.0,9.9214,9.9412,9.9214,9.9412,20000.0
2007-08-24 12:50:00,10.03,10.04,10.02,10.03,143600.0,9.9412,9.9511,9.9313,9.9412,143600.0
2007-08-24 12:55:00,10.03,10.07,10.03,10.07,52400.0,9.9412,9.9808,9.9412,9.9808,52400.0
2007-08-24 13:00:00,10.06,10.13,10.06,10.12,77200.0,9.9709,10.0403,9.9709,10.0304,77200.0
2007-08-24 13:05:00,10.12,10.12,10.06,10.06,47200.0,10.0304,10.0304,9.9709,9.9709,47200.0
2007-08-24 13:10:00,10.07,10.08,10.06,10.08,30400.0,9.9808,9.9907,9.9709,9.9907,30400.0
2007-08-24 13:15:00,10.08,10.08,10.06,10.07,32800.0,9.9907,9.9907,9.9709,9.9808,32800.0
2007-08-24 13:20:00,10.08,10.11,10.06,10.1,56800.0,9.9907,10.0205,9.9709,10.0106,56800.0
2007-08-24 13:25:00,10.1,10.12,10.07,10.11,46000.0,10.0106,10.0304,9.9808,10.0205,46000.0
2007-08-24 13:30:00,10.11,10.11,10.08,10.09,37600.0,10.0205,10.0205,9.9907,10.0006,37600.0
2007-08-24 13:35:00,10.09,10.09,10.08,10.08,30000.0,10.0006,10.0006,9.9907,9.9907,30000.0
2007-08-24 13:40:00,10.08,10.1,10.07,10.08,52000.0,9.9907,10.0106,9.9808,9.9907,52000.0
2007-08-24 13:45:00,10.08,10.08,10.07,10.08,72800.0,9.9907,9.9907,9.9808,9.9907,72800.0
2007-08-24 13:50:00,10.08,10.1,10.08,10.09,106400.0,9.9907,10.0106,9.9907,10.0006,106400.0
2007-08-24 13:55:00,10.1,10.13,10.1,10.13,126000.0,10.0106,10.0403,10.0106,10.0403,126000.0
2007-08-24 14:00:00,10.13,10.14,10.13,10.14,54000.0,10.0403,10.0502,10.0403,10.0502,54000.0
2007-08-24 14:05:00,10.13,10.19,10.13,10.18,93200.0,10.0403,10.0998,10.0403,10.0898,93200.0
2007-08-24 14:10:00,10.18,10.21,10.18,10.2,50000.0,10.0898,10.1196,10.0898,10.1097,50000.0
2007-08-24 14:15:00,10.2,10.28,10.2,10.28,196800.0,10.1097,10.189,10.1097,10.189,196800.0
2007-08-24 14:20:00,10.26,10.28,10.22,10.22,86800.0,10.1691,10.189,10.1295,10.1295,86800.0
2007-08-24 14:25:00,10.23,10.24,10.22,10.24,59600.0,10.1394,10.1493,10.1295,10.1493,59600.0
2007-08-24 14:30:00,10.24,10.28,10.23,10.28,127600.0,10.1493,10.189,10.1394,10.189,127600.0
2007-08-24 14:35:00,10.28,10.3,10.26,10.26,60800.0,10.189,10.2088,10.1691,10.1691,60800.0
2007-08-24 14:40:00,10.26,10.27,10.25,10.27,32400.0,10.1691,10.1791,10.1592,10.1791,32400.0
2007-08-24 14:45:00,10.27,10.33,10.27,10.32,104400.0,10.1791,10.2385,10.1791,10.2286,104400.0
2007-08-24 14:50:00,10.32,10.36,10.32,10.34,144400.0,10.2286,10.2683,10.2286,10.2484,144400.0
2007-08-24 14:55:00,10.34,10.36,10.31,10.34,81600.0,10.2484,10.2683,10.2187,10.2484,81600.0
2007-08-24 15:00:00,10.33,10.34,10.31,10.31,74800.0,10.2385,10.2484,10.2187,10.2187,74800.0
2007-08-24 15:05:00,10.31,10.35,10.31,10.34,66400.0,10.2187,10.2583,10.2187,10.2484,66400.0
2007-08-24 15:10:00,10.34,10.34,10.32,10.33,54800.0,10.2484,10.2484,10.2286,10.2385,54800.0
2007-08-24 15:15:00,10.33,10.33,10.32,10.33,53600.0,10.2385,10.2385,10.2286,10.2385,53600.0
2007-08-24 15:20:00,10.33,10.34,10.31,10.32,61200.0,10.2385,10.2484,10.2187,10.2286,61200.0
2007-08-24 15:25:00,10.32,10.36,10.31,10.34,76800.0,10.2286,10.2683,10.2187,10.2484,76800.0
2007-08-24 15:30:00,10.34,10.37,10.34,10.34,106800.0,10.2484,10.2782,10.2484,10.2484,106800.0
2007-08-24 15:35:00,10.35,10.37,10.35,10.35,80400.0,10.2583,10.2782,10.2583,10.2583,80400.0
2007-08-24 15:40:00,10.35,10.37,10.34,10.34,111200.0,10.2583,10.2782,10.2484,10.2484,111200.0
2007-08-24 15:45:00,10.33,10.34,10.3,10.31,86800.0,10.2385,10.2484,10.2088,10.2187,86800.0
2007-08-24 15:50:00,10.31,10.38,10.31,10.37,134400.0,10.2187,10.2881,10.2187,10.2782,134400.0
2007-08-24 15:55:00,10.37,10.39,10.35,10.39,218800.0,10.2782,10.298,10.2583,10.298,218800.0
2007-08-27 09:30:00,10.23,10.3,10.23,10.28,105200.0,10.1394,10.2088,10.1394,10.189,105200.0
2007-08-27 09:35:00,10.29,10.29,10.25,10.28,14400.0,10.1989,10.1989,10.1592,10.189,14400.0
2007-08-27 09:40:00,10.28,10.29,10.24,10.28,31600.0,10.189,10.1989,10.1493,10.189,31600.0
2007-08-27 09:45:00,10.28,10.32,10.25,10.31,47600.0,10.189,10.2286,10.1592,10.2187,47600.0
2007-08-27 09:50:00,10.3,10.36,10.28,10.35,35200.0,10.2088,10.2683,10.189,10.2583,35200.0
2007-08-27 09:55:00,10.35,10.4,10.34,10.39,92800.0,10.2583,10.3079,10.2484,10.298,92800.0
2007-08-27 10:00:00,10.4,10.4,10.32,10.33,50800.0,10.3079,10.3079,10.2286,10.2385,50800.0
2007-08-27 10:05:00,10.33,10.33,10.27,10.27,68800.0,10.2385,10.2385,10.1791,10.1791,68800.0
2007-08-27 10:10:00,10.28,10.28,10.25,10.25,74800.0,10.189,10.189,10.1592,10.1592,74800.0
2007-08-27 10:15:00,10.25,10.27,10.24,10.26,65600.0,10.1592,10.1791,10.1493,10.1691,65600.0
2007-08-27 10:20:00,10.26,10.31,10.25,10.3,85200.0,10.1691,10.2187,10.1592,10.2088,85200.0
2007-08-27 10:25:00,10.3,10.33,10.27,10.28,85600.0,10.2088,10.2385,10.1791,10.189,85600.0
2007-08-27 10:30:00,10.27,10.28,10.24,10.25,94800.0,10.1791,10.189,10.1493,10.1592,94800.0
2007-08-27 10:35:00,10.25,10.27,10.24,10.26,85200.0,10.1592,10.1791,10.1493,10.1691,85200.0
2007-08-27 10:40:00,10.26,10.27,10.2,10.21,51200.0,10.1691,10.1791,10.1097,10.1196,51200.0
2007-08-27 10:45:00,10.2,10.23,10.19,10.22,41600.0,10.1097,10.1394,10.0998,10.1295,41600.0
2007-08-27 10:50:00,10.23,10.24,10.22,10.23,15600.0,10.1394,10.1493,10.1295,10.1394,15600.0
2007-08-27 10:55:00,10.23,10.24,10.21,10.22,20400.0,10.1394,10.1493,10.1196,10.1295,20400.0
2007-08-27 11:00:00,10.21,10.22,10.19,10.19,18800.0,10.1196,10.1295,10.0998,10.0998,18800.0
2007-08-27 11:05:00,10.19,10.2,10.17,10.18,62400.0,10.0998,10.1097,10.0799,10.0898,62400.0
2007-08-27 11:10:00,10.18,10.25,10.17,10.23,66000.0,10.0898,10.1592,10.0799,10.1394,66000.0
2007-08-27 11:15:00,10.23,10.26,10.22,10.22,40800.0,10.1394,10.1691,10.1295,10.1295,40800.0
2007-08-27 11:20:00,10.22,10.27,10.22,10.23,62800.0,10.1295,10.1791,10.1295,10.1394,62800.0
2007-08-27 11:25:00,10.22,10.26,10.22,10.24,39600.0,10.1295,10.1691,10.1295,10.1493,39600.0
2007-08-27 11:30:00,10.24,10.24,10.22,10.24,39200.0,10.1493,10.1493,10.1295,10.1493,39200.0
2007-08-27 11:35:00,10.24,10.26,10.22,10.22,61200.0,10.1493,10.1691,10.1295,10.1295,61200.0
2007-08-27 11:40:00,10.23,10.23,10.17,10.18,38800.0,10.1394,10.1394,10.0799,10.0898,38800.0
2007-08-27 11:45:00,10.18,10.22,10.17,10.19,69200.0,10.0898,10.1295,10.0799,10.0998,69200.0
2007-08-27 11:50:00,10.19,10.22,10.19,10.19,89600.0,10.0998,10.1295,10.0998,10.0998,89600.0
2007-08-27 11:55:00,10.19,10.2,10.19,10.19,54000.0,10.0998,10.1097,10.0998,10.0998,54000.0
2007-08-27 12:00:00,10.19,10.21,10.19,10.2,51200.0,10.0998,10.1196,10.0998,10.1097,51200.0
2007-08-27 12:05:00,10.2,10.2,10.18,10.19,49600.0,10.1097,10.1097,10.0898,10.0998,49600.0
2007-08-27 12:10:00,10.19,10.24,10.19,10.24,133200.0,10.0998,10.1493,10.0998,10.1493,133200.0
2007-08-27 12:15:00,10.23,10.26,10.22,10.23,70000.0,10.1394,10.1691,10.1295,10.1394,70000.0
2007-08-27 12:20:00,10.24,10.25,10.23,10.25,65600.0,10.1493,10.1592,10.1394,10.1592,65600.0
2007-08-27 12:25:00,10.25,10.26,10.24,10.25,42000.0,10.1592,10.1691,10.1493,10.1592,42000.0
2007-08-27 12:30:00,10.25,10.27,10.24,10.26,36800.0,10.1592,10.1791,10.1493,10.1691,36800.0
2007-08-27 12:35:00,10.26,10.28,10.26,10.26,45200.0,10.1691,10.189,10.1691,10.1691,45200.0
2007-08-27 12:40:00,10.27,10.27,10.23,10.23,17200.0,10.1791,10.1791,10.1394,10.1394,17200.0
2007-08-27 12:45:00,10.23,10.24,10.2,10.23,65600.0,10.1394,10.1493,10.1097,10.1394,65600.0
2007-08-27 12:50:00,10.23,10.23,10.2,10.21,48000.0,10.1394,10.1394,10.1097,10.1196,48000.0
2007-08-27 12:55:00,10.22,10.27,10.21,10.27,45600.0,10.1295,10.1791,10.1196,10.1791,45600.0
2007-08-27 13:00:00,10.27,10.28,10.26,10.27,27200.0,10.1791,10.189,10.1691,10.1791,27200.0
2007-08-27 13:05:00,10.26,10.26,10.23,10.24,91600.0,10.1691,10.1691,10.1394,10.1493,91600.0
2007-08-27 13:10:00,10.24,10.24,10.23,10.23,30000.0,10.1493,10.1493,10.1394,10.1394,30000.0
2007-08-27 13:15:00,10.24,10.24,10.22,10.22,54800.0,10.1493,10.1493,10.1295,10.1295,54800.0
2007-08-27 13:20:00,10.22,10.22,10.2,10.2,53600.0,10.1295,10.1295,10.1097,10.1097,53600.0
2007-08-27 13:25:00,10.2,10.23,10.2,10.23,43200.0,10.1097,10.1394,10.1097,10.1394,43200.0
2007-08-27 13:30:00,10.23,10.24,10.22,10.23,47600.0,10.1394,10.1493,10.1295,10.1394,47600.0
2007-08-27 13:35:00,10.23,10.23,10.21,10.21,29200.0,10.1394,10.1394,10.1196,10.1196,29200.0
2007-08-27 13:40:00,10.21,10.25,10.2,10.24,80000.0,10.1196,10.1592,10.1097,10.1493,80000.0
2007-08-27 13:45:00,10.24,10.26,10.23,10.24,44400.0,10.1493,10.1691,10.1394,10.1493,44400.0
2007-08-27 13:50:00,10.25,10.26,10.23,10.23,33600.0,10.1592,10.1691,10.1394,10.1394,33600.0
2007-08-27 13:55:00,10.23,10.27,10.21,10.27,97200.0,10.1394,10.1791,10.1196,10.1791,97200.0
2007-08-27 14:00:00,10.27,10.28,10.25,10.26,76800.0,10.1791,10.189,10.1592,10.1691,76800.0
2007-08-27 14:05:00,10.26,10.26,10.25,10.25,24800.0,10.1691,10.1691,10.1592,10.1592,24800.0
2007-08-27 14:10:00,10.26,10.28,10.25,10.27,26000.0,10.1691,10.189,10.1592,10.1791,26000.0
2007-08-27 14:15:00,10.27,10.27,10.25,10.26,20800.0,10.1791,10.1791,10.1592,10.1691,20800.0
2007-08-27 14:20:00,10.26,10.27,10.21,10.25,165200.0,10.1691,10.1791,10.1196,10.1592,165200.0
2007-08-27 14:25:00,10.26,10.26,10.24,10.25,66000.0,10.1691,10.1691,10.1493,10.1592,66000.0
2007-08-27 14:30:00,10.25,10.28,10.25,10.26,37600.0,10.1592,10.189,10.1592,10.1691,37600.0
2007-08-27 14:35:00,10.26,10.27,10.24,10.27,40000.0,10.1691,10.1791,10.1493,10.1791,40000.0
2007-08-27 14:40:00,10.27,10.28,10.25,10.26,26400.0,10.1791,10.189,10.1592,10.1691,26400.0
2007-08-27 14:45:00,10.26,10.27,10.24,10.26,153600.0,10.1691,10.1791,10.1493,10.1691,153600.0
2007-08-27 14:50:00,10.27,10.27,10.25,10.26,20400.0,10.1791,10.1791,10.1592,10.1691,20400.0
2007-08-27 14:55:00,10.26,10.26,10.25,10.26,26400.0,10.1691,10.1691,10.1592,10.1691,26400.0
2007-08-27 15:00:00,10.26,10.26,10.23,10.23,39600.0,10.1691,10.1691,10.1394,10.1394,39600.0
2007-08-27 15:05:00,10.24,10.24,10.22,10.22,30400.0,10.1493,10.1493,10.1295,10.1295,30400.0
2007-08-27 15:10:00,10.22,10.23,10.21,10.22,46000.0,10.1295,10.1394,10.1196,10.1295,46000.0
2007-08-27 15:15:00,10.22,10.24,10.21,10.23,168400.0,10.1295,10.1493,10.1196,10.1394,168400.0
2007-08-27 15:20:00,10.23,10.23,10.21,10.22,42000.0,10.1394,10.1394,10.1196,10.1295,42000.0
2007-08-27 15:25:00,10.21,10.23,10.21,10.23,40000.0,10.1196,10.1394,10.1196,10.1394,40000.0
2007-08-27 15:30:00,10.22,10.22,10.2,10.22,64000.0,10.1295,10.1295,10.1097,10.1295,64000.0
2007-08-27 15:35:00,10.22,10.22,10.21,10.22,35600.0,10.1295,10.1295,10.1196,10.1295,35600.0
2007-08-27 15:40:00,10.22,10.22,10.21,10.22,100800.0,10.1295,10.1295,10.1196,10.1295,100800.0
2007-08-27 15:45:00,10.22,10.26,10.22,10.24,95200.0,10.1295,10.1691,10.1295,10.1493,95200.0
2007-08-27 15:50:00,10.22,10.25,10.17,10.24,100800.0,10.1295,10.1592,10.0799,10.1493,100800.0
2007-08-27 15:55:00,10.25,10.25,10.13,10.14,383600.0,10.1592,10.1592,10.0403,10.0502,383600.0
2007-08-28 09:30:00,10.0,10.01,9.88,9.89,92000.0,9.9114,9.9214,9.7925,9.8024,92000.0
2007-08-28 09:35:00,9.88,9.97,9.85,9.9,238800.0,9.7925,9.8817,9.7628,9.8123,238800.0
2007-08-28 09:40:00,9.9,9.92,9.9,9.91,163600.0,9.8123,9.8322,9.8123,9.8222,163600.0
2007-08-28 09:45:00,9.91,9.96,9.89,9.96,100800.0,9.8222,9.8718,9.8024,9.8718,100800.0
2007-08-28 09:50:00,9.97,10.03,9.96,10.0,49600.0,9.8817,9.9412,9.8718,9.9114,49600.0
2007-08-28 09:55:00,10.01,10.03,9.99,9.99,30000.0,9.9214,9.9412,9.9015,9.9015,30000.0
2007-08-28 10:00:00,10.0,10.01,9.99,10.0,66000.0,9.9114,9.9214,9.9015,9.9114,66000.0
2007-08-28 10:05:00,10.0,10.0,9.88,9.91,157600.0,9.9114,9.9114,9.7925,9.8222,157600.0
2007-08-28 10:10:00,9.91,9.93,9.9,9.93,22400.0,9.8222,9.8421,9.8123,9.8421,22400.0
2007-08-28 10:15:00,9.94,9.95,9.93,9.94,84000.0,9.852,9.8619,9.8421,9.852,84000.0
2007-08-28 10:20:00,9.95,9.98,9.95,9.97,21200.0,9.8619,9.8916,9.8619,9.8817,21200.0
2007-08-28 10:25:00,9.97,9.98,9.95,9.97,26400.0,9.8817,9.8916,9.8619,9.8817,26400.0
2007-08-28 10:30:00,9.96,9.96,9.95,9.95,3200.0,9.8718,9.8718,9.8619,9.8619,3200.0
2007-08-28 10:35:00,9.96,9.96,9.94,9.94,26800.0,9.8718,9.8718,9.852,9.852,26800.0
2007-08-28 10:40:00,9.95,9.95,9.93,9.93,11200.0,9.8619,9.8619,9.8421,9.8421,11200.0
2007-08-28 10:45:00,9.92,9.92,9.91,9.91,18000.0,9.8322,9.8322,9.8222,9.8222,18000.0
2007-08-28 10:50:00,9.9,9.9,9.88,9.9,22000.0,9.8123,9.8123,9.7925,9.8123,22000.0
2007-08-28 10:55:00,9.89,9.89,9.85,9.87,82000.0,9.8024,9.8024,9.7628,9.7826,82000.0
2007-08-28 11:00:00,9.88,9.88,9.87,9.87,8400.0,9.7925,9.7925,9.7826,9.7826,8400.0
2007-08-28 11:05:00,9.87,9.9,9.85,9.88,53600.0,9.7826,9.8123,9.7628,9.7925,53600.0
2007-08-28 11:10:00,9.88,9.9,9.88,9.9,18400.0,9.7925,9.8123,9.7925,9.8123,18400.0
2007-08-28 11:15:00,9.9,9.9,9.89,9.89,6000.0,9.8123,9.8123,9.8024,9.8024,6000.0
2007-08-28 11:20:00,9.88,9.88,9.87,9.88,37600.0,9.7925,9.7925,9.7826,9.7925,37600.0
2007-08-28 11:25:00,9.88,9.89,9.88,9.88,10800.0,9.7925,9.8024,9.7925,9.7925,10800.0
2007-08-28 11:30:00,9.88,9.91,9.88,9.91,7600.0,9.7925,9.8222,9.7925,9.8222,7600.0
2007-08-28 11:35:00,9.92,9.93,9.91,9.93,18800.0,9.8322,9.8421,9.8222,9.8421,18800.0
2007-08-28 11:40:00,9.92,9.94,9.92,9.92,19200.0,9.8322,9.852,9.8322,9.8322,19200.0
2007-08-28 11:45:00,9.92,9.94,9.92,9.92,22000.0,9.8322,9.852,9.8322,9.8322,22000.0
2007-08-28 11:50:00,9.92,9.94,9.92,9.93,13200.0,9.8322,9.852,9.8322,9.8421,13200.0
2007-08-28 11:55:00,9.93,9.93,9.92,9.93,11600.0,9.8421,9.8421,9.8322,9.8421,11600.0
2007-08-28 12:00:00,9.93,9.95,9.93,9.94,12400.0,9.8421,9.8619,9.8421,9.852,12400.0
2007-08-28 12:05:00,9.94,9.95,9.94,9.94,13200.0,9.852,9.8619,9.852,9.852,13200.0
2007-08-28 12:10:00,9.94,9.96,9.93,9.94,27200.0,9.852,9.8718,9.8421,9.852,27200.0
2007-08-28 12:15:00,9.94,9.94,9.93,9.93,20000.0,9.852,9.852,9.8421,9.8421,20000.0
2007-08-28 12:20:00,9.94,9.94,9.93,9.93,10000.0,9.852,9.852,9.8421,9.8421,10000.0
2007-08-28 12:25:00,9.94,9.96,9.94,9.96,10000.0,9.852,9.8718,9.852,9.8718,10000.0
2007-08-28 12:30:00,9.96,9.98,9.95,9.98,12800.0,9.8718,9.8916,9.8619,9.8916,12800.0
2007-08-28 12:35:00,9.98,9.99,9.97,9.97,20800.0,9.8916,9.9015,9.8817,9.8817,20800.0
2007-08-28 12:40:00,9.97,9.99,9.97,9.98,65200.0,9.8817,9.9015,9.8817,9.8916,65200.0
2007-08-28 12:45:00,9.98,10.01,9.97,9.97,51200.0,9.8916,9.9214,9.8817,9.8817,51200.0
2007-08-28 12:50:00,9.97,10.0,9.97,9.99,8400.0,9.8817,9.9114,9.8817,9.9015,8400.0
2007-08-28 12:55:00,9.99,9.99,9.97,9.97,12400.0,9.9015,9.9015,9.8817,9.8817,12400.0
2007-08-28 13:00:00,9.97,10.02,9.97,10.0,47600.0,9.8817,9.9313,9.8817,9.9114,47600.0
2007-08-28 13:05:00,10.0,10.01,9.98,9.99,13600.0,9.9114,9.9214,9.8916,9.9015,13600.0
2007-08-28 13:10:00,9.99,9.99,9.95,9.95,11200.0,9.9015,9.9015,9.8619,9.8619,11200.0
2007-08-28 13:15:00,9.93,9.94,9.93,9.94,4400.0,9.8421,9.852,9.8421,9.852,4400.0
2007-08-28 13:20:00,9.93,9.93,9.93,9.93,7200.0,9.8421,9.8421,9.8421,9.8421,7200.0
2007-08-28 13:25:00,9.93,9.94,9.93,9.94,21200.0,9.8421,9.852,9.8421,9.852,21200.0
2007-08-28 13:30:00,9.94,9.95,9.94,9.94,16000.0,9.852,9.8619,9.852,9.852,16000.0
2007-08-28 13:35:00,9.94,9.96,9.94,9.96,26000.0,9.852,9.8718,9.852,9.8718,26000.0
2007-08-28 13:40:00,9.96,9.99,9.95,9.98,36000.0,9.8718,9.9015,9.8619,9.8916,36000.0
2007-08-28 13:45:00,9.98,10.0,9.98,9.99,18000.0,9.8916,9.9114,9.8916,9.9015,18000.0
2007-08-28 13:50:00,9.99,10.0,9.99,9.99,13600.0,9.9015,9.9114,9.9015,9.9015,13600.0
2007-08-28 13:55:00,10.0,10.0,9.99,10.0,9200.0,9.9114,9.9114,9.9015,9.9114,9200.0
2007-08-28 14:00:00,10.0,10.01,9.96,9.96,38400.0,9.9114,9.9214,9.8718,9.8718,38400.0
2007-08-28 14:05:00,9.95,9.97,9.94,9.96,30800.0,9.8619,9.8817,9.852,9.8718,30800.0
2007-08-28 14:10:00,9.95,9.95,9.94,9.94,12400.0,9.8619,9.8619,9.852,9.852,12400.0
2007-08-28 14:15:00,9.94,9.95,9.94,9.95,10800.0,9.852,9.8619,9.852,9.8619,10800.0
2007-08-28 14:20:00,9.95,9.99,9.95,9.99,60800.0,9.8619,9.9015,9.8619,9.9015,60800.0
2007-08-28 14:25:00,9.99,10.01,9.99,10.01,44800.0,9.9015,9.9214,9.9015,9.9214,44800.0
2007-08-28 14:30:00,10.01,10.01,9.98,10.0,72800.0,9.9214,9.9214,9.8916,9.9114,72800.0
2007-08-28 14:35:00,10.0,10.01,9.96,9.96,37200.0,9.9114,9.9214,9.8718,9.8718,37200.0
2007-08-28 14:40:00,9.96,9.99,9.96,9.99,37200.0,9.8718,9.9015,9.8718,9.9015,37200.0
2007-08-28 14:45:00,9.99,10.02,9.99,10.01,41200.0,9.9015,9.9313,9.9015,9.9214,41200.0
2007-08-28 14:50:00,10.02,10.05,10.0,10.04,110000.0,9.9313,9.961,9.9114,9.9511,110000.0
2007-08-28 14:55:00,10.04,10.04,10.02,10.03,91600.0,9.9511,9.9511,9.9313,9.9412,91600.0
2007-08-28 15:00:00,10.03,10.04,10.03,10.04,41600.0,9.9412,9.9511,9.9412,9.9511,41600.0
2007-08-28 15:05:00,10.04,10.04,10.03,10.04,106400.0,9.9511,9.9511,9.9412,9.9511,106400.0
2007-08-28 15:10:00,10.03,10.03,9.98,9.99,31200.0,9.9412,9.9412,9.8916,9.9015,31200.0
2007-08-28 15:15:00,9.99,10.01,9.98,9.99,51600.0,9.9015,9.9214,9.8916,9.9015,51600.0
2007-08-28 15:20:00,9.99,10.0,9.98,9.98,38800.0,9.9015,9.9114,9.8916,9.8916,38800.0
2007-08-28 15:25:00,9.98,9.99,9.95,9.96,64400.0,9.8916,9.9015,9.8619,9.8718,64400.0
2007-08-28 15:30:00,9.96,9.97,9.94,9.96,56800.0,9.8718,9.8817,9.852,9.8718,56800.0
2007-08-28 15:35:00,9.96,9.97,9.94,9.94,60400.0,9.8718,9.8817,9.852,9.852,60400.0
2007-08-28 15:40:00,9.94,9.94,9.9,9.94,56800.0,9.852,9.852,9.8123,9.852,56800.0
2007-08-28 15:45:00,9.94,9.95,9.91,9.95,83200.0,9.852,9.8619,9.8222,9.8619,83200.0
2007-08-28 15:50:00,9.94,9.95,9.9,9.92,147600.0,9.852,9.8619,9.8123,9.8322,147600.0
2007-08-28 15:55:00,9.92,9.96,9.92,9.95,142800.0,9.8322,9.8718,9.8322,9.8619,142800.0
2007-08-29 09:30:00,9.98,10.06,9.98,10.06,30000.0,9.8916,9.9709,9.8916,9.9709,30000.0
2007-08-29 09:35:00,10.06,10.13,10.02,10.02,36400.0,9.9709,10.0403,9.9313,9.9313,36400.0
2007-08-29 09:40:00,10.03,10.05,10.02,10.04,24000.0,9.9412,9.961,9.9313,9.9511,24000.0
2007-08-29 09:45:00,10.03,10.08,10.03,10.07,72800.0,9.9412,9.9907,9.9412,9.9808,72800.0
2007-08-29 09:50:00,10.09,10.09,10.06,10.06,12000.0,10.0006,10.0006,9.9709,9.9709,12000.0
2007-08-29 09:55:00,10.08,10.11,10.08,10.1,55600.0,9.9907,10.0205,9.9907,10.0106,55600.0
2007-08-29 10:00:00,10.1,10.1,10.06,10.06,7200.0,10.0106,10.0106,9.9709,9.9709,7200.0
2007-08-29 10:05:00,10.06,10.08,10.06,10.07,9200.0,9.9709,9.9907,9.9709,9.9808,9200.0
2007-08-29 10:10:00,10.06,10.06,10.01,10.02,41200.0,9.9709,9.9709,9.9214,9.9313,41200.0
2007-08-29 10:15:00,10.01,10.02,9.97,9.99,64800.0,9.9214,9.9313,9.8817,9.9015,64800.0
2007-08-29 10:20:00,9.99,10.02,9.99,9.99,46800.0,9.9015,9.9313,9.9015,9.9015,46800.0
2007-08-29 10:25:00,10.0,10.0,9.97,9.98,25200.0,9.9114,9.9114,9.8817,9.8916,25200.0
2007-08-29 10:30:00,9.98,9.99,9.97,9.99,18800.0,9.8916,9.9015,9.8817,9.9015,18800.0
2007-08-29 10:35:00,9.98,9.99,9.97,9.97,12800.0,9.8916,9.9015,9.8817,9.8817,12800.0
2007-08-29 10:40:00,9.97,9.99,9.97,9.97,20800.0,9.8817,9.9015,9.8817,9.8817,20800.0
2007-08-29 10:45:00,9.97,9.99,9.97,9.98,9600.0,9.8817,9.9015,9.8817,9.8916,9600.0
2007-08-29 10:50:00,9.98,10.02,9.98,10.02,36000.0,9.8916,9.9313,9.8916,9.9313,36000.0
2007-08-29 10:55:00,10.02,10.05,10.01,10.05,46400.0,9.9313,9.961,9.9214,9.961,46400.0
2007-08-29 11:00:00,10.05,10.09,10.05,10.08,24800.0,9.961,10.0006,9.961,9.9907,24800.0
2007-08-29 11:05:00,10.08,10.08,10.06,10.06,6400.0,9.9907,9.9907,9.9709,9.9709,6400.0
2007-08-29 11:10:00,10.07,10.07,10.05,10.06,17200.0,9.9808,9.9808,9.961,9.9709,17200.0
2007-08-29 11:15:00,10.06,10.06,10.06,10.06,400.0,9.9709,9.9709,9.9709,9.9709,400.0
2007-08-29 11:20:00,10.06,10.07,10.06,10.07,10400.0,9.9709,9.9808,9.9709,9.9808,10400.0
2007-08-29 11:25:00,10.07,10.09,10.07,10.09,17600.0,9.9808,10.0006,9.9808,10.0006,17600.0
2007-08-29 11:30:00,10.08,10.08,10.08,10.08,10400.0,9.9907,9.9907,9.9907,9.9907,10400.0
2007-08-29 11:35:00,10.08,10.08,10.07,10.07,15600.0,9.9907,9.9907,9.9808,9.9808,15600.0
2007-08-29 11:40:00,10.08,10.08,10.07,10.07,10400.0,9.9907,9.9907,9.9808,9.9808,10400.0
2007-08-29 11:45:00,10.08,10.09,10.08,10.09,12400.0,9.9907,10.0006,9.9907,10.0006,12400.0
2007-08-29 11:50:00,10.09,10.09,10.07,10.07,20000.0,10.0006,10.0006,9.9808,9.9808,20000.0
2007-08-29 11:55:00,10.07,10.07,10.04,10.05,24400.0,9.9808,9.9808,9.9511,9.961,24400.0
2007-08-29 12:00:00,10.04,10.04,10.02,10.02,19600.0,9.9511,9.9511,9.9313,9.9313,19600.0
2007-08-29 12:05:00,10.02,10.02,10.01,10.01,20000.0,9.9313,9.9313,9.9214,9.9214,20000.0
2007-08-29 12:10:00,10.02,10.03,10.02,10.03,19200.0,9.9313,9.9412,9.9313,9.9412,19200.0
2007-08-29 12:15:00,10.02,10.05,10.02,10.05,26400.0,9.9313,9.961,9.9313,9.961,26400.0
2007-08-29 12:20:00,10.05,10.05,10.04,10.04,14000.0,9.961,9.961,9.9511,9.9511,14000.0
2007-08-29 12:25:00,10.04,10.05,10.01,10.01,22000.0,9.9511,9.961,9.9214,9.9214,22000.0
2007-08-29 12:30:00,10.01,10.02,10.01,10.01,8000.0,9.9214,9.9313,9.9214,9.9214,8000.0
2007-08-29 12:35:00,10.01,10.01,9.99,10.0,10400.0,9.9214,9.9214,9.9015,9.9114,10400.0
2007-08-29 12:40:00,10.0,10.03,9.99,10.02,17600.0,9.9114,9.9412,9.9015,9.9313,17600.0
2007-08-29 12:45:00,10.02,10.02,10.01,10.02,5200.0,9.9313,9.9313,9.9214,9.9313,5200.0
2007-08-29 12:50:00,10.01,10.01,9.99,9.99,25200.0,9.9214,9.9214,9.9015,9.9015,25200.0
2007-08-29 12:55:00,9.99,9.99,9.97,9.99,13200.0,9.9015,9.9015,9.8817,9.9015,13200.0
2007-08-29 13:00:00,9.99,9.99,9.98,9.99,7200.0,9.9015,9.9015,9.8916,9.9015,7200.0
2007-08-29 13:05:00,9.99,10.01,9.99,9.99,17200.0,9.9015,9.9214,9.9015,9.9015,17200.0
2007-08-29 13:10:00,9.99,9.99,9.98,9.98,9200.0,9.9015,9.9015,9.8916,9.8916,9200.0
2007-08-29 13:15:00,9.98,10.02,9.98,9.99,21600.0,9.8916,9.9313,9.8916,9.9015,21600.0
2007-08-29 13:20:00,9.99,10.0,9.97,9.97,27200.0,9.9015,9.9114,9.8817,9.8817,27200.0
2007-08-29 13:25:00,9.97,9.97,9.95,9.95,10800.0,9.8817,9.8817,9.8619,9.8619,10800.0
2007-08-29 13:30:00,9.95,9.96,9.94,9.96,18000.0,9.8619,9.8718,9.852,9.8718,18000.0
2007-08-29 13:35:00,9.95,9.96,9.95,9.95,11600.0,9.8619,9.8718,9.8619,9.8619,11600.0
2007-08-29 13:40:00,9.95,9.98,9.95,9.97,9600.0,9.8619,9.8916,9.8619,9.8817,9600.0
2007-08-29 13:45:00,9.98,9.98,9.95,9.96,13600.0,9.8916,9.8916,9.8619,9.8718,13600.0
2007-08-29 13:50:00,9.96,9.96,9.95,9.96,10800.0,9.8718,9.8718,9.8619,9.8718,10800.0
2007-08-29 13:55:00,9.96,9.98,9.96,9.97,12800.0,9.8718,9.8916,9.8718,9.8817,12800.0
2007-08-29 14:00:00,9.97,10.01,9.97,10.0,24800.0,9.8817,9.9214,9.8817,9.9114,24800.0
2007-08-29 14:05:00,10.01,10.03,10.01,10.01,20800.0,9.9214,9.9412,9.9214,9.9214,20800.0
2007-08-29 14:10:00,10.01,10.01,9.98,9.99,22400.0,9.9214,9.9214,9.8916,9.9015,22400.0
2007-08-29 14:15:00,9.99,10.01,9.98,9.99,12800.0,9.9015,9.9214,9.8916,9.9015,12800.0
2007-08-29 14:20:00,9.99,10.0,9.99,9.99,8000.0,9.9015,9.9114,9.9015,9.9015,8000.0
2007-08-29 14:25:00,10.0,10.0,9.99,10.0,7200.0,9.9114,9.9114,9.9015,9.9114,7200.0
2007-08-29 14:30:00,9.99,10.03,9.98,10.02,32800.0,9.9015,9.9412,9.8916,9.9313,32800.0
2007-08-29 14:35:00,10.01,10.04,10.01,10.03,22800.0,9.9214,9.9511,9.9214,9.9412,22800.0
2007-08-29 14:40:00,10.04,10.04,10.01,10.02,18400.0,9.9511,9.9511,9.9214,9.9313,18400.0
2007-08-29 14:45:00,10.02,10.02,10.0,10.01,15200.0,9.9313,9.9313,9.9114,9.9214,15200.0
2007-08-29 14:50:00,10.01,10.01,10.01,10.01,16000.0,9.9214,9.9214,9.9214,9.9214,16000.0
2007-08-29 14:55:00,10.01,10.02,10.0,10.02,16400.0,9.9214,9.9313,9.9114,9.9313,16400.0
2007-08-29 15:00:00,10.02,10.03,10.02,10.02,21200.0,9.9313,9.9412,9.9313,9.9313,21200.0
2007-08-29 15:05:00,10.02,10.05,10.02,10.05,24800.0,9.9313,9.961,9.9313,9.961,24800.0
2007-08-29 15:10:00,10.05,10.1,10.05,10.08,54000.0,9.961,10.0106,9.961,9.9907,54000.0
2007-08-29 15:15:00,10.09,10.09,10.07,10.08,25200.0,10.0006,10.0006,9.9808,9.9907,25200.0
2007-08-29 15:20:00,10.08,10.08,10.05,10.08,16400.0,9.9907,9.9907,9.961,9.9907,16400.0
2007-08-29 15:25:00,10.08,10.15,10.08,10.15,157600.0,9.9907,10.0601,9.9907,10.0601,157600.0
2007-08-29 15:30:00,10.15,10.15,10.13,10.15,52800.0,10.0601,10.0601,10.0403,10.0601,52800.0
2007-08-29 15:35:00,10.14,10.14,10.12,10.12,21200.0,10.0502,10.0502,10.0304,10.0304,21200.0
2007-08-29 15:40:00,10.13,10.13,10.12,10.13,20000.0,10.0403,10.0403,10.0304,10.0403,20000.0
2007-08-29 15:45:00,10.12,10.15,10.12,10.15,76400.0,10.0304,10.0601,10.0304,10.0601,76400.0
2007-08-29 15:50:00,10.16,10.17,10.15,10.15,27200.0,10.07,10.0799,10.0601,10.0601,27200.0
2007-08-29 15:55:00,10.16,10.16,10.13,10.13,74000.0,10.07,10.07,10.0403,10.0403,74000.0
2007-08-30 09:30:00,9.96,9.96,9.91,9.91,34400.0,9.8718,9.8718,9.8222,9.8222,34400.0
2007-08-30 09:35:00,9.94,10.06,9.94,10.06,28000.0,9.852,9.9709,9.852,9.9709,28000.0
2007-08-30 09:40:00,10.07,10.13,10.06,10.09,58000.0,9.9808,10.0403,9.9709,10.0006,58000.0
2007-08-30 09:45:00,10.1,10.12,10.08,10.09,62000.0,10.0106,10.0304,9.9907,10.0006,62000.0
2007-08-30 09:50:00,10.09,10.17,10.09,10.13,86400.0,10.0006,10.0799,10.0006,10.0403,86400.0
2007-08-30 09:55:00,10.13,10.15,10.11,10.12,112000.0,10.0403,10.0601,10.0205,10.0304,112000.0
2007-08-30 10:00:00,10.13,10.15,10.12,10.13,44400.0,10.0403,10.0601,10.0304,10.0403,44400.0
2007-08-30 10:05:00,10.13,10.2,10.13,10.18,136000.0,10.0403,10.1097,10.0403,10.0898,136000.0
2007-08-30 10:10:00,10.18,10.19,10.13,10.15,75600.0,10.0898,10.0998,10.0403,10.0601,75600.0
2007-08-30 10:15:00,10.14,10.17,10.13,10.17,52000.0,10.0502,10.0799,10.0403,10.0799,52000.0
2007-08-30 10:20:00,10.17,10.22,10.17,10.19,57200.0,10.0799,10.1295,10.0799,10.0998,57200.0
2007-08-30 10:25:00,10.2,10.25,10.2,10.23,74000.0,10.1097,10.1592,10.1097,10.1394,74000.0
2007-08-30 10:30:00,10.22,10.24,10.21,10.22,128400.0,10.1295,10.1493,10.1196,10.1295,128400.0
2007-08-30 10:35:00,10.22,10.27,10.21,10.24,113600.0,10.1295,10.1791,10.1196,10.1493,113600.0
2007-08-30 10:40:00,10.24,10.24,10.21,10.21,56800.0,10.1493,10.1493,10.1196,10.1196,56800.0
2007-08-30 10:45:00,10.21,10.21,10.16,10.21,88400.0,10.1196,10.1196,10.07,10.1196,88400.0
2007-08-30 10:50:00,10.2,10.26,10.2,10.23,43600.0,10.1097,10.1691,10.1097,10.1394,43600.0
2007-08-30 10:55:00,10.23,10.24,10.23,10.23,17600.0,10.1394,10.1493,10.1394,10.1394,17600.0
2007-08-30 11:00:00,10.23,10.24,10.22,10.24,48400.0,10.1394,10.1493,10.1295,10.1493,48400.0
2007-08-30 11:05:00,10.24,10.25,10.22,10.24,65600.0,10.1493,10.1592,10.1295,10.1493,65600.0
2007-08-30 11:10:00,10.23,10.3,10.23,10.28,86400.0,10.1394,10.2088,10.1394,10.189,86400.0
2007-08-30 11:15:00,10.27,10.29,10.24,10.28,65200.0,10.1791,10.1989,10.1493,10.189,65200.0
2007-08-30 11:20:00,10.27,10.29,10.25,10.25,92800.0,10.1791,10.1989,10.1592,10.1592,92800.0
2007-08-30 11:25:00,10.24,10.28,10.23,10.27,114800.0,10.1493,10.189,10.1394,10.1791,114800.0
2007-08-30 11:30:00,10.27,10.27,10.2,10.2,26800.0,10.1791,10.1791,10.1097,10.1097,26800.0
2007-08-30 11:35:00,10.2,10.21,10.18,10.2,35600.0,10.1097,10.1196,10.0898,10.1097,35600.0
2007-08-30 11:40:00,10.2,10.25,10.2,10.24,40800.0,10.1097,10.1592,10.1097,10.1493,40800.0
2007-08-30 11:45:00,10.24,10.27,10.23,10.27,11200.0,10.1493,10.1791,10.1394,10.1791,11200.0
2007-08-30 11:50:00,10.27,10.27,10.26,10.27,10000.0,10.1791,10.1791,10.1691,10.1791,10000.0
2007-08-30 11:55:00,10.27,10.28,10.26,10.27,17600.0,10.1791,10.189,10.1691,10.1791,17600.0
2007-08-30 12:00:00,10.27,10.27,10.24,10.24,16800.0,10.1791,10.1791,10.1493,10.1493,16800.0
2007-08-30 12:05:00,10.24,10.24,10.23,10.23,46000.0,10.1493,10.1493,10.1394,10.1394,46000.0
2007-08-30 12:10:00,10.24,10.24,10.23,10.23,3600.0,10.1493,10.1493,10.1394,10.1394,3600.0
2007-08-30 12:15:00,10.24,10.24,10.19,10.19,39200.0,10.1493,10.1493,10.0998,10.0998,39200.0
2007-08-30 12:20:00,10.18,10.2,10.15,10.19,33200.0,10.0898,10.1097,10.0601,10.0998,33200.0
2007-08-30 12:25:00,10.19,10.2,10.18,10.2,12800.0,10.0998,10.1097,10.0898,10.1097,12800.0
2007-08-30 12:30:00,10.2,10.22,10.18,10.22,18800.0,10.1097,10.1295,10.0898,10.1295,18800.0
2007-08-30 12:35:00,10.21,10.21,10.2,10.21,13200.0,10.1196,10.1196,10.1097,10.1196,13200.0
2007-08-30 12:40:00,10.21,10.22,10.21,10.22,6000.0,10.1196,10.1295,10.1196,10.1295,6000.0
2007-08-30 12:45:00,10.22,10.22,10.2,10.2,14400.0,10.1295,10.1295,10.1097,10.1097,14400.0
2007-08-30 12:50:00,10.21,10.21,10.19,10.2,14400.0,10.1196,10.1196,10.0998,10.1097,14400.0
2007-08-30 12:55:00,10.19,10.19,10.17,10.18,20800.0,10.0998,10.0998,10.0799,10.0898,20800.0
2007-08-30 13:00:00,10.18,10.19,10.18,10.18,26800.0,10.0898,10.0998,10.0898,10.0898,26800.0
2007-08-30 13:05:00,10.19,10.19,10.17,10.17,20400.0,10.0998,10.0998,10.0799,10.0799,20400.0
2007-08-30 13:10:00,10.17,10.17,10.15,10.15,21200.0,10.0799,10.0799,10.0601,10.0601,21200.0
2007-08-30 13:15:00,10.14,10.15,10.13,10.14,19200.0,10.0502,10.0601,10.0403,10.0502,19200.0
2007-08-30 13:20:00,10.14,10.14,10.11,10.11,19200.0,10.0502,10.0502,10.0205,10.0205,19200.0
2007-08-30 13:25:00,10.12,10.12,10.07,10.07,34000.0,10.0304,10.0304,9.9808,9.9808,34000.0
2007-08-30 13:30:00,10.07,10.07,10.03,10.03,38800.0,9.9808,9.9808,9.9412,9.9412,38800.0
2007-08-30 13:35:00,10.03,10.05,10.03,10.05,47600.0,9.9412,9.961,9.9412,9.961,47600.0
2007-08-30 13:40:00,10.04,10.05,10.02,10.03,68400.0,9.9511,9.961,9.9313,9.9412,68400.0
2007-08-30 13:45:00,10.03,10.03,10.01,10.02,32400.0,9.9412,9.9412,9.9214,9.9313,32400.0
2007-08-30 13:50:00,10.02,10.05,10.02,10.03,48400.0,9.9313,9.961,9.9313,9.9412,48400.0
2007-08-30 13:55:00,10.03,10.05,10.03,10.05,31600.0,9.9412,9.961,9.9412,9.961,31600.0
2007-08-30 14:00:00,10.06,10.06,10.05,10.06,52000.0,9.9709,9.9709,9.961,9.9709,52000.0
2007-08-30 14:05:00,10.06,10.06,10.03,10.03,42800.0,9.9709,9.9709,9.9412,9.9412,42800.0
2007-08-30 14:10:00,10.03,10.03,10.01,10.01,50800.0,9.9412,9.9412,9.9214,9.9214,50800.0
2007-08-30 14:15:00,10.02,10.02,9.98,9.99,56800.0,9.9313,9.9313,9.8916,9.9015,56800.0
2007-08-30 14:20:00,9.99,10.0,9.99,10.0,28400.0,9.9015,9.9114,9.9015,9.9114,28400.0
2007-08-30 14:25:00,10.0,10.0,9.98,9.98,22800.0,9.9114,9.9114,9.8916,9.8916,22800.0
2007-08-30 14:30:00,9.99,9.99,9.95,9.96,59200.0,9.9015,9.9015,9.8619,9.8718,59200.0
2007-08-30 14:35:00,9.96,9.96,9.94,9.94,41200.0,9.8718,9.8718,9.852,9.852,41200.0
2007-08-30 14:40:00,9.94,9.94,9.92,9.93,55200.0,9.852,9.852,9.8322,9.8421,55200.0
2007-08-30 14:45:00,9.92,9.92,9.9,9.91,66800.0,9.8322,9.8322,9.8123,9.8222,66800.0
2007-08-30 14:50:00,9.92,9.93,9.91,9.91,46400.0,9.8322,9.8421,9.8222,9.8222,46400.0
2007-08-30 14:55:00,9.91,9.93,9.89,9.9,54000.0,9.8222,9.8421,9.8024,9.8123,54000.0
2007-08-30 15:00:00,9.9,9.95,9.9,9.95,62400.0,9.8123,9.8619,9.8123,9.8619,62400.0
2007-08-30 15:05:00,9.95,9.96,9.93,9.96,73600.0,9.8619,9.8718,9.8421,9.8718,73600.0
2007-08-30 15:10:00,9.95,9.98,9.95,9.96,62000.0,9.8619,9.8916,9.8619,9.8718,62000.0
2007-08-30 15:15:00,9.96,9.97,9.96,9.97,28800.0,9.8718,9.8817,9.8718,9.8817,28800.0
2007-08-30 15:20:00,9.97,10.0,9.96,10.0,44400.0,9.8817,9.9114,9.8718,9.9114,44400.0
2007-08-30 15:25:00,10.0,10.0,9.93,9.95,249200.0,9.9114,9.9114,9.8421,9.8619,249200.0
2007-08-30 15:30:00,9.94,9.96,9.94,9.96,51200.0,9.852,9.8718,9.852,9.8718,51200.0
2007-08-30 15:35:00,9.97,9.97,9.95,9.95,73200.0,9.8817,9.8817,9.8619,9.8619,73200.0
2007-08-30 15:40:00,9.94,9.97,9.94,9.96,65200.0,9.852,9.8817,9.852,9.8718,65200.0
2007-08-30 15:45:00,9.96,9.97,9.92,9.93,124800.0,9.8718,9.8817,9.8322,9.8421,124800.0
2007-08-30 15:50:00,9.93,9.96,9.91,9.92,81200.0,9.8421,9.8718,9.8222,9.8322,81200.0
2007-08-30 15:55:00,9.91,9.95,9.9,9.94,67200.0,9.8222,9.8619,9.8123,9.852,67200.0
2007-08-31 09:30:00,10.2,10.22,10.15,10.15,51200.0,10.1097,10.1295,10.0601,10.0601,51200.0
2007-08-31 09:35:00,10.13,10.18,10.09,10.15,39600.0,10.0403,10.0898,10.0006,10.0601,39600.0
2007-08-31 09:40:00,10.16,10.21,10.12,10.12,76400.0,10.07,10.1196,10.0304,10.0304,76400.0
2007-08-31 09:45:00,10.13,10.13,10.08,10.09,53200.0,10.0403,10.0403,9.9907,10.0006,53200.0
2007-08-31 09:50:00,10.09,10.14,10.08,10.12,31200.0,10.0006,10.0502,9.9907,10.0304,31200.0
2007-08-31 09:55:00,10.12,10.18,10.12,10.17,50800.0,10.0304,10.0898,10.0304,10.0799,50800.0
2007-08-31 10:00:00,10.18,10.19,10.08,10.13,91600.0,10.0898,10.0998,9.9907,10.0403,91600.0
2007-08-31 10:05:00,10.13,10.19,10.13,10.19,55200.0,10.0403,10.0998,10.0403,10.0998,55200.0
2007-08-31 10:10:00,10.19,10.22,10.18,10.21,68400.0,10.0998,10.1295,10.0898,10.1196,68400.0
2007-08-31 10:15:00,10.21,10.23,10.2,10.22,81200.0,10.1196,10.1394,10.1097,10.1295,81200.0
2007-08-31 10:20:00,10.22,10.23,10.2,10.21,41600.0,10.1295,10.1394,10.1097,10.1196,41600.0
2007-08-31 10:25:00,10.22,10.24,10.21,10.23,30800.0,10.1295,10.1493,10.1196,10.1394,30800.0
2007-08-31 10:30:00,10.23,10.25,10.22,10.24,50000.0,10.1394,10.1592,10.1295,10.1493,50000.0
2007-08-31 10:35:00,10.24,10.24,10.23,10.23,30400.0,10.1493,10.1493,10.1394,10.1394,30400.0
2007-08-31 10:40:00,10.23,10.23,10.16,10.16,26400.0,10.1394,10.1394,10.07,10.07,26400.0
2007-08-31 10:45:00,10.16,10.16,10.14,10.14,18400.0,10.07,10.07,10.0502,10.0502,18400.0
2007-08-31 10:50:00,10.14,10.15,10.13,10.15,43200.0,10.0502,10.0601,10.0403,10.0601,43200.0
2007-08-31 10:55:00,10.15,10.15,10.13,10.13,16800.0,10.0601,10.0601,10.0403,10.0403,16800.0
2007-08-31 11:00:00,10.13,10.15,10.1,10.12,28400.0,10.0403,10.0601,10.0106,10.0304,28400.0
2007-08-31 11:05:00,10.12,10.12,10.07,10.07,26000.0,10.0304,10.0304,9.9808,9.9808,26000.0
2007-08-31 11:10:00,10.08,10.13,10.06,10.13,40400.0,9.9907,10.0403,9.9709,10.0403,40400.0
2007-08-31 11:15:00,10.13,10.13,10.11,10.12,24800.0,10.0403,10.0403,10.0205,10.0304,24800.0
2007-08-31 11:20:00,10.12,10.16,10.11,10.15,67200.0,10.0304,10.07,10.0205,10.0601,67200.0
2007-08-31 11:25:00,10.16,10.16,10.14,10.16,42000.0,10.07,10.07,10.0502,10.07,42000.0
2007-08-31 11:30:00,10.16,10.17,10.15,10.17,16400.0,10.07,10.0799,10.0601,10.0799,16400.0
2007-08-31 11:35:00,10.17,10.18,10.17,10.18,16400.0,10.0799,10.0898,10.0799,10.0898,16400.0
2007-08-31 11:40:00,10.18,10.2,10.18,10.18,14000.0,10.0898,10.1097,10.0898,10.0898,14000.0
2007-08-31 11:45:00,10.18,10.19,10.18,10.19,16000.0,10.0898,10.0998,10.0898,10.0998,16000.0
2007-08-31 11:50:00,10.19,10.19,10.19,10.19,6400.0,10.0998,10.0998,10.0998,10.0998,6400.0
2007-08-31 11:55:00,10.19,10.2,10.18,10.2,11200.0,10.0998,10.1097,10.0898,10.1097,11200.0
2007-08-31 12:00:00,10.2,10.2,10.19,10.19,9600.0,10.1097,10.1097,10.0998,10.0998,9600.0
2007-08-31 12:05:00,10.19,10.2,10.17,10.19,44400.0,10.0998,10.1097,10.0799,10.0998,44400.0
2007-08-31 12:10:00,10.18,10.19,10.17,10.17,18800.0,10.0898,10.0998,10.0799,10.0799,18800.0
2007-08-31 12:15:00,10.17,10.18,10.16,10.17,15600.0,10.0799,10.0898,10.07,10.0799,15600.0
2007-08-31 12:20:00,10.17,10.19,10.17,10.19,15600.0,10.0799,10.0998,10.0799,10.0998,15600.0
2007-08-31 12:25:00,10.19,10.2,10.19,10.19,4800.0,10.0998,10.1097,10.0998,10.0998,4800.0
2007-08-31 12:30:00,10.2,10.23,10.2,10.22,35600.0,10.1097,10.1394,10.1097,10.1295,35600.0
2007-08-31 12:35:00,10.23,10.24,10.22,10.24,14800.0,10.1394,10.1493,10.1295,10.1493,14800.0
2007-08-31 12:40:00,10.24,10.24,10.23,10.23,14800.0,10.1493,10.1493,10.1394,10.1394,14800.0
2007-08-31 12:45:00,10.23,10.23,10.23,10.23,12800.0,10.1394,10.1394,10.1394,10.1394,12800.0
2007-08-31 12:50:00,10.23,10.25,10.23,10.25,87200.0,10.1394,10.1592,10.1394,10.1592,87200.0
2007-08-31 12:55:00,10.25,10.27,10.25,10.27,45600.0,10.1592,10.1791,10.1592,10.1791,45600.0
2007-08-31 13:00:00,10.27,10.27,10.25,10.25,39200.0,10.1791,10.1791,10.1592,10.1592,39200.0
2007-08-31 13:05:00,10.24,10.24,10.23,10.24,9600.0,10.1493,10.1493,10.1394,10.1493,9600.0
2007-08-31 13:10:00,10.24,10.26,10.23,10.26,37600.0,10.1493,10.1691,10.1394,10.1691,37600.0
2007-08-31 13:15:00,10.26,10.27,10.24,10.25,26400.0,10.1691,10.1791,10.1493,10.1592,26400.0
2007-08-31 13:20:00,10.24,10.25,10.24,10.25,26400.0,10.1493,10.1592,10.1493,10.1592,26400.0
2007-08-31 13:25:00,10.25,10.25,10.24,10.24,21200.0,10.1592,10.1592,10.1493,10.1493,21200.0
2007-08-31 13:30:00,10.24,10.24,10.21,10.22,20800.0,10.1493,10.1493,10.1196,10.1295,20800.0
2007-08-31 13:35:00,10.21,10.21,10.19,10.2,15200.0,10.1196,10.1196,10.0998,10.1097,15200.0
2007-08-31 13:40:00,10.2,10.2,10.17,10.18,15200.0,10.1097,10.1097,10.0799,10.0898,15200.0
2007-08-31 13:45:00,10.18,10.18,10.16,10.16,10800.0,10.0898,10.0898,10.07,10.07,10800.0
2007-08-31 13:50:00,10.17,10.17,10.16,10.17,15600.0,10.0799,10.0799,10.07,10.0799,15600.0
2007-08-31 13:55:00,10.17,10.17,10.17,10.17,20800.0,10.0799,10.0799,10.0799,10.0799,20800.0
2007-08-31 14:00:00,10.16,10.17,10.16,10.17,14000.0,10.07,10.0799,10.07,10.0799,14000.0
2007-08-31 14:05:00,10.17,10.2,10.17,10.2,33200.0,10.0799,10.1097,10.0799,10.1097,33200.0
2007-08-31 14:10:00,10.2,10.2,10.19,10.19,13200.0,10.1097,10.1097,10.0998,10.0998,13200.0
2007-08-31 14:15:00,10.19,10.2,10.18,10.18,21600.0,10.0998,10.1097,10.0898,10.0898,21600.0
2007-08-31 14:20:00,10.18,10.19,10.17,10.17,20400.0,10.0898,10.0998,10.0799,10.0799,20400.0
2007-08-31 14:25:00,10.18,10.18,10.17,10.18,25600.0,10.0898,10.0898,10.0799,10.0898,25600.0
2007-08-31 14:30:00,10.17,10.17,10.16,10.16,39600.0,10.0799,10.0799,10.07,10.07,39600.0
2007-08-31 14:35:00,10.17,10.18,10.15,10.18,72400.0,10.0799,10.0898,10.0601,10.0898,72400.0
2007-08-31 14:40:00,10.18,10.19,10.18,10.19,51200.0,10.0898,10.0998,10.0898,10.0998,51200.0
2007-08-31 14:45:00,10.19,10.19,10.18,10.18,35600.0,10.0998,10.0998,10.0898,10.0898,35600.0
2007-08-31 14:50:00,10.18,10.18,10.15,10.15,60800.0,10.0898,10.0898,10.0601,10.0601,60800.0
2007-08-31 14:55:00,10.15,10.16,10.14,10.14,39600.0,10.0601,10.07,10.0502,10.0502,39600.0
2007-08-31 15:00:00,10.13,10.15,10.13,10.15,68800.0,10.0403,10.0601,10.0403,10.0601,68800.0
2007-08-31 15:05:00,10.15,10.18,10.15,10.17,38400.0,10.0601,10.0898,10.0601,10.0799,38400.0
2007-08-31 15:10:00,10.17,10.18,10.16,10.16,50400.0,10.0799,10.0898,10.07,10.07,50400.0
2007-08-31 15:15:00,10.16,10.16,10.13,10.13,51600.0,10.07,10.07,10.0403,10.0403,51600.0
2007-08-31 15:20:00,10.13,10.21,10.12,10.2,209200.0,10.0403,10.1196,10.0304,10.1097,209200.0
2007-08-31 15:25:00,10.2,10.2,10.16,10.16,44000.0,10.1097,10.1097,10.07,10.07,44000.0
2007-08-31 15:30:00,10.16,10.17,10.14,10.14,56400.0,10.07,10.0799,10.0502,10.0502,56400.0
2007-08-31 15:35:00,10.15,10.17,10.14,10.17,85600.0,10.0601,10.0799,10.0502,10.0799,85600.0
2007-08-31 15:40:00,10.17,10.2,10.15,10.2,49200.0,10.0799,10.1097,10.0601,10.1097,49200.0
2007-08-31 15:45:00,10.2,10.2,10.11,10.12,87200.0,10.1097,10.1097,10.0205,10.0304,87200.0
2007-08-31 15:50:00,10.13,10.15,10.11,10.12,103200.0,10.0403,10.0601,10.0205,10.0304,103200.0
2007-08-31 15:55:00,10.12,10.12,10.08,10.09,174400.0,10.0304,10.0304,9.9907,10.0006,174400.0
2007-09-04 09:30:00,10.02,10.08,10.02,10.08,33600.0,9.9313,9.9907,9.9313,9.9907,33600.0
2007-09-04 09:35:00,10.06,10.18,10.06,10.18,26400.0,9.9709,10.0898,9.9709,10.0898,26400.0
2007-09-04 09:40:00,10.17,10.18,10.13,10.16,56000.0,10.0799,10.0898,10.0403,10.07,56000.0
2007-09-04 09:45:00,10.17,10.25,10.17,10.22,94000.0,10.0799,10.1592,10.0799,10.1295,94000.0
2007-09-04 09:50:00,10.22,10.22,10.19,10.19,34000.0,10.1295,10.1295,10.0998,10.0998,34000.0
2007-09-04 09:55:00,10.19,10.22,10.18,10.2,22000.0,10.0998,10.1295,10.0898,10.1097,22000.0
2007-09-04 10:00:00,10.2,10.23,10.2,10.22,20400.0,10.1097,10.1394,10.1097,10.1295,20400.0
2007-09-04 10:05:00,10.22,10.25,10.22,10.22,45200.0,10.1295,10.1592,10.1295,10.1295,45200.0
2007-09-04 10:10:00,10.23,10.23,10.22,10.23,19600.0,10.1394,10.1394,10.1295,10.1394,19600.0
2007-09-04 10:15:00,10.23,10.24,10.23,10.24,16400.0,10.1394,10.1493,10.1394,10.1493,16400.0
2007-09-04 10:20:00,10.24,10.25,10.23,10.23,66800.0,10.1493,10.1592,10.1394,10.1394,66800.0
2007-09-04 10:25:00,10.24,10.25,10.24,10.25,28400.0,10.1493,10.1592,10.1493,10.1592,28400.0
2007-09-04 10:30:00,10.25,10.3,10.25,10.3,48800.0,10.1592,10.2088,10.1592,10.2088,48800.0
2007-09-04 10:35:00,10.31,10.35,10.3,10.33,64400.0,10.2187,10.2583,10.2088,10.2385,64400.0
2007-09-04 10:40:00,10.33,10.33,10.31,10.31,24800.0,10.2385,10.2385,10.2187,10.2187,24800.0
2007-09-04 10:45:00,10.31,10.34,10.31,10.31,48800.0,10.2187,10.2484,10.2187,10.2187,48800.0
2007-09-04 10:50:00,10.31,10.31,10.26,10.26,63200.0,10.2187,10.2187,10.1691,10.1691,63200.0
2007-09-04 10:55:00,10.26,10.26,10.24,10.24,28000.0,10.1691,10.1691,10.1493,10.1493,28000.0
2007-09-04 11:00:00,10.24,10.28,10.24,10.28,16400.0,10.1493,10.189,10.1493,10.189,16400.0
2007-09-04 11:05:00,10.28,10.28,10.26,10.26,20400.0,10.189,10.189,10.1691,10.1691,20400.0
2007-09-04 11:10:00,10.26,10.26,10.26,10.26,22000.0,10.1691,10.1691,10.1691,10.1691,22000.0
2007-09-04 11:15:00,10.26,10.26,10.25,10.26,42800.0,10.1691,10.1691,10.1592,10.1691,42800.0
2007-09-04 11:20:00,10.26,10.26,10.26,10.26,36000.0,10.1691,10.1691,10.1691,10.1691,36000.0
2007-09-04 11:25:00,10.26,10.26,10.23,10.23,32800.0,10.1691,10.1691,10.1394,10.1394,32800.0
2007-09-04 11:30:00,10.23,10.26,10.23,10.25,32000.0,10.1394,10.1691,10.1394,10.1592,32000.0
2007-09-04 11:35:00,10.25,10.26,10.25,10.26,12800.0,10.1592,10.1691,10.1592,10.1691,12800.0
2007-09-04 11:40:00,10.26,10.26,10.23,10.24,27200.0,10.1691,10.1691,10.1394,10.1493,27200.0
2007-09-04 11:45:00,10.24,10.24,10.21,10.21,25200.0,10.1493,10.1493,10.1196,10.1196,25200.0
2007-09-04 11:50:00,10.22,10.22,10.19,10.2,18800.0,10.1295,10.1295,10.0998,10.1097,18800.0
2007-09-04 11:55:00,10.2,10.2,10.19,10.19,16000.0,10.1097,10.1097,10.0998,10.0998,16000.0
2007-09-04 12:00:00,10.19,10.2,10.18,10.18,18000.0,10.0998,10.1097,10.0898,10.0898,18000.0
2007-09-04 12:05:00,10.18,10.18,10.17,10.17,5200.0,10.0898,10.0898,10.0799,10.0799,5200.0
2007-09-04 12:10:00,10.18,10.18,10.17,10.18,12400.0,10.0898,10.0898,10.0799,10.0898,12400.0
2007-09-04 12:15:00,10.17,10.18,10.17,10.18,7600.0,10.0799,10.0898,10.0799,10.0898,7600.0
2007-09-04 12:20:00,10.18,10.2,10.17,10.19,15600.0,10.0898,10.1097,10.0799,10.0998,15600.0
2007-09-04 12:25:00,10.19,10.2,10.19,10.2,9200.0,10.0998,10.1097,10.0998,10.1097,9200.0
2007-09-04 12:30:00,10.2,10.22,10.2,10.22,5200.0,10.1097,10.1295,10.1097,10.1295,5200.0
2007-09-04 12:35:00,10.22,10.23,10.22,10.23,11600.0,10.1295,10.1394,10.1295,10.1394,11600.0
2007-09-04 12:40:00,10.22,10.23,10.22,10.23,22400.0,10.1295,10.1394,10.1295,10.1394,22400.0
2007-09-04 12:45:00,10.23,10.24,10.2,10.21,29600.0,10.1394,10.1493,10.1097,10.1196,29600.0
2007-09-04 12:50:00,10.21,10.22,10.21,10.22,38000.0,10.1196,10.1295,10.1196,10.1295,38000.0
2007-09-04 12:55:00,10.21,10.22,10.21,10.21,19200.0,10.1196,10.1295,10.1196,10.1196,19200.0
2007-09-04 13:00:00,10.21,10.23,10.21,10.23,12800.0,10.1196,10.1394,10.1196,10.1394,12800.0
2007-09-04 13:05:00,10.23,10.23,10.23,10.23,23600.0,10.1394,10.1394,10.1394,10.1394,23600.0
2007-09-04 13:10:00,10.23,10.24,10.22,10.23,18800.0,10.1394,10.1493,10.1295,10.1394,18800.0
2007-09-04 13:15:00,10.23,10.24,10.21,10.21,38400.0,10.1394,10.1493,10.1196,10.1196,38400.0
2007-09-04 13:20:00,10.21,10.24,10.21,10.21,48400.0,10.1196,10.1493,10.1196,10.1196,48400.0
2007-09-04 13:25:00,10.22,10.24,10.21,10.22,23200.0,10.1295,10.1493,10.1196,10.1295,23200.0
2007-09-04 13:30:00,10.22,10.23,10.22,10.23,20400.0,10.1295,10.1394,10.1295,10.1394,20400.0
2007-09-04 13:35:00,10.22,10.22,10.19,10.2,33600.0,10.1295,10.1295,10.0998,10.1097,33600.0
2007-09-04 13:40:00,10.21,10.24,10.2,10.23,28000.0,10.1196,10.1493,10.1097,10.1394,28000.0
2007-09-04 13:45:00,10.24,10.24,10.23,10.23,56800.0,10.1493,10.1493,10.1394,10.1394,56800.0
2007-09-04 13:50:00,10.22,10.24,10.21,10.22,50400.0,10.1295,10.1493,10.1196,10.1295,50400.0
2007-09-04 13:55:00,10.23,10.24,10.22,10.23,42000.0,10.1394,10.1493,10.1295,10.1394,42000.0
2007-09-04 14:00:00,10.23,10.24,10.22,10.23,61200.0,10.1394,10.1493,10.1295,10.1394,61200.0
2007-09-04 14:05:00,10.23,10.24,10.23,10.23,42400.0,10.1394,10.1493,10.1394,10.1394,42400.0
2007-09-04 14:10:00,10.23,10.24,10.23,10.23,38000.0,10.1394,10.1493,10.1394,10.1394,38000.0
2007-09-04 14:15:00,10.23,10.24,10.23,10.23,39200.0,10.1394,10.1493,10.1394,10.1394,39200.0
2007-09-04 14:20:00,10.23,10.24,10.22,10.23,48800.0,10.1394,10.1493,10.1295,10.1394,48800.0
2007-09-04 14:25:00,10.23,10.23,10.23,10.23,26800.0,10.1394,10.1394,10.1394,10.1394,26800.0
2007-09-04 14:30:00,10.23,10.24,10.23,10.23,39600.0,10.1394,10.1493,10.1394,10.1394,39600.0
2007-09-04 14:35:00,10.23,10.23,10.22,10.23,42400.0,10.1394,10.1394,10.1295,10.1394,42400.0
2007-09-04 14:40:00,10.23,10.24,10.23,10.24,66000.0,10.1394,10.1493,10.1394,10.1493,66000.0
2007-09-04 14:45:00,10.24,10.24,10.24,10.24,56800.0,10.1493,10.1493,10.1493,10.1493,56800.0
2007-09-04 14:50:00,10.24,10.24,10.24,10.24,63600.0,10.1493,10.1493,10.1493,10.1493,63600.0
2007-09-04 14:55:00,10.24,10.24,10.22,10.23,28800.0,10.1493,10.1493,10.1295,10.1394,28800.0
2007-09-04 15:00:00,10.24,10.24,10.23,10.24,23600.0,10.1493,10.1493,10.1394,10.1493,23600.0
2007-09-04 15:05:00,10.23,10.24,10.23,10.24,40400.0,10.1394,10.1493,10.1394,10.1493,40400.0
2007-09-04 15:10:00,10.24,10.24,10.23,10.23,52800.0,10.1493,10.1493,10.1394,10.1394,52800.0
2007-09-04 15:15:00,10.24,10.24,10.23,10.24,49200.0,10.1493,10.1493,10.1394,10.1493,49200.0
2007-09-04 15:20:00,10.24,10.24,10.22,10.23,89200.0,10.1493,10.1493,10.1295,10.1394,89200.0
2007-09-04 15:25:00,10.24,10.24,10.22,10.23,38800.0,10.1493,10.1493,10.1295,10.1394,38800.0
2007-09-04 15:30:00,10.23,10.23,10.22,10.22,60000.0,10.1394,10.1394,10.1295,10.1295,60000.0
2007-09-04 15:35:00,10.23,10.24,10.21,10.21,85600.0,10.1394,10.1493,10.1196,10.1196,85600.0
2007-09-04 15:40:00,10.21,10.23,10.19,10.22,90000.0,10.1196,10.1394,10.0998,10.1295,90000.0
2007-09-04 15:45:00,10.22,10.23,10.21,10.22,90000.0,10.1295,10.1394,10.1196,10.1295,90000.0
2007-09-04 15:50:00,10.22,10.22,10.16,10.19,74000.0,10.1295,10.1295,10.07,10.0998,74000.0
2007-09-04 15:55:00,10.19,10.23,10.19,10.2,92400.0,10.0998,10.1394,10.0998,10.1097,92400.0
2007-09-05 09:30:00,10.15,10.29,10.1,10.28,84000.0,10.0601,10.1989,10.0106,10.189,84000.0
2007-09-05 09:35:00,10.25,10.26,10.13,10.15,32000.0,10.1592,10.1691,10.0403,10.0601,32000.0
2007-09-05 09:40:00,10.15,10.18,10.14,10.18,18800.0,10.0601,10.0898,10.0502,10.0898,18800.0
2007-09-05 09:45:00,10.17,10.21,10.15,10.2,50000.0,10.0799,10.1196,10.0601,10.1097,50000.0
2007-09-05 09:50:00,10.2,10.24,10.2,10.24,64000.0,10.1097,10.1493,10.1097,10.1493,64000.0
2007-09-05 09:55:00,10.23,10.25,10.22,10.23,22000.0,10.1394,10.1592,10.1295,10.1394,22000.0
2007-09-05 10:00:00,10.22,10.22,10.18,10.22,66800.0,10.1295,10.1295,10.0898,10.1295,66800.0
2007-09-05 10:05:00,10.23,10.23,10.17,10.2,84800.0,10.1394,10.1394,10.0799,10.1097,84800.0
2007-09-05 10:10:00,10.2,10.22,10.19,10.22,14000.0,10.1097,10.1295,10.0998,10.1295,14000.0
2007-09-05 10:15:00,10.21,10.21,10.17,10.2,61600.0,10.1196,10.1196,10.0799,10.1097,61600.0
2007-09-05 10:20:00,10.2,10.21,10.18,10.21,11600.0,10.1097,10.1196,10.0898,10.1196,11600.0
2007-09-05 10:25:00,10.19,10.2,10.18,10.18,11200.0,10.0998,10.1097,10.0898,10.0898,11200.0
2007-09-05 10:30:00,10.18,10.19,10.16,10.17,18800.0,10.0898,10.0998,10.07,10.0799,18800.0
2007-09-05 10:35:00,10.17,10.2,10.16,10.2,33200.0,10.0799,10.1097,10.07,10.1097,33200.0
2007-09-05 10:40:00,10.19,10.2,10.18,10.2,7200.0,10.0998,10.1097,10.0898,10.1097,7200.0
2007-09-05 10:45:00,10.2,10.2,10.19,10.2,14000.0,10.1097,10.1097,10.0998,10.1097,14000.0
2007-09-05 10:50:00,10.2,10.2,10.19,10.19,17200.0,10.1097,10.1097,10.0998,10.0998,17200.0
2007-09-05 10:55:00,10.18,10.18,10.15,10.15,11200.0,10.0898,10.0898,10.0601,10.0601,11200.0
2007-09-05 11:00:00,10.15,10.15,10.13,10.14,38800.0,10.0601,10.0601,10.0403,10.0502,38800.0
2007-09-05 11:05:00,10.13,10.13,10.13,10.13,20800.0,10.0403,10.0403,10.0403,10.0403,20800.0
2007-09-05 11:10:00,10.13,10.13,10.09,10.1,19200.0,10.0403,10.0403,10.0006,10.0106,19200.0
2007-09-05 11:15:00,10.1,10.1,10.08,10.09,18800.0,10.0106,10.0106,9.9907,10.0006,18800.0
2007-09-05 11:20:00,10.1,10.1,10.08,10.1,17600.0,10.0106,10.0106,9.9907,10.0106,17600.0
2007-09-05 11:25:00,10.1,10.12,10.09,10.12,17600.0,10.0106,10.0304,10.0006,10.0304,17600.0
2007-09-05 11:30:00,10.12,10.13,10.11,10.11,20800.0,10.0304,10.0403,10.0205,10.0205,20800.0
2007-09-05 11:35:00,10.11,10.11,10.08,10.09,6000.0,10.0205,10.0205,9.9907,10.0006,6000.0
2007-09-05 11:40:00,10.09,10.09,10.07,10.09,12800.0,10.0006,10.0006,9.9808,10.0006,12800.0
2007-09-05 11:45:00,10.09,10.11,10.08,10.08,10400.0,10.0006,10.0205,9.9907,9.9907,10400.0
2007-09-05 11:50:00,10.08,10.1,10.08,10.09,6800.0,9.9907,10.0106,9.9907,10.0006,6800.0
2007-09-05 11:55:00,10.09,10.15,10.09,10.15,34400.0,10.0006,10.0601,10.0006,10.0601,34400.0
2007-09-05 12:00:00,10.14,10.18,10.14,10.16,19600.0,10.0502,10.0898,10.0502,10.07,19600.0
2007-09-05 12:05:00,10.16,10.16,10.15,10.16,10000.0,10.07,10.07,10.0601,10.07,10000.0
2007-09-05 12:10:00,10.16,10.18,10.15,10.17,35200.0,10.07,10.0898,10.0601,10.0799,35200.0
2007-09-05 12:15:00,10.17,10.17,10.13,10.13,16000.0,10.0799,10.0799,10.0403,10.0403,16000.0
2007-09-05 12:20:00,10.13,10.14,10.1,10.1,16800.0,10.0403,10.0502,10.0106,10.0106,16800.0
2007-09-05 12:25:00,10.11,10.12,10.11,10.12,17200.0,10.0205,10.0304,10.0205,10.0304,17200.0
2007-09-05 12:30:00,10.12,10.12,10.1,10.1,20800.0,10.0304,10.0304,10.0106,10.0106,20800.0
2007-09-05 12:35:00,10.1,10.1,10.09,10.09,9600.0,10.0106,10.0106,10.0006,10.0006,9600.0
2007-09-05 12:40:00,10.1,10.11,10.1,10.1,9600.0,10.0106,10.0205,10.0106,10.0106,9600.0
2007-09-05 12:45:00,10.1,10.1,10.08,10.09,23200.0,10.0106,10.0106,9.9907,10.0006,23200.0
2007-09-05 12:50:00,10.08,10.09,10.08,10.08,8800.0,9.9907,10.0006,9.9907,9.9907,8800.0
2007-09-05 12:55:00,10.08,10.1,10.08,10.1,8000.0,9.9907,10.0106,9.9907,10.0106,8000.0
2007-09-05 13:00:00,10.1,10.11,10.1,10.11,8000.0,10.0106,10.0205,10.0106,10.0205,8000.0
2007-09-05 13:05:00,10.11,10.11,10.1,10.11,8000.0,10.0205,10.0205,10.0106,10.0205,8000.0
2007-09-05 13:10:00,10.11,10.11,10.1,10.11,9600.0,10.0205,10.0205,10.0106,10.0205,9600.0
2007-09-05 13:15:00,10.12,10.15,10.09,10.15,50800.0,10.0304,10.0601,10.0006,10.0601,50800.0
2007-09-05 13:20:00,10.15,10.15,10.13,10.13,16400.0,10.0601,10.0601,10.0403,10.0403,16400.0
2007-09-05 13:25:00,10.14,10.14,10.13,10.13,8000.0,10.0502,10.0502,10.0403,10.0403,8000.0
2007-09-05 13:30:00,10.12,10.12,10.11,10.11,21600.0,10.0304,10.0304,10.0205,10.0205,21600.0
2007-09-05 13:35:00,10.11,10.13,10.11,10.13,17600.0,10.0205,10.0403,10.0205,10.0403,17600.0
2007-09-05 13:40:00,10.15,10.16,10.13,10.13,39600.0,10.0601,10.07,10.0403,10.0403,39600.0
2007-09-05 13:45:00,10.13,10.17,10.12,10.17,22400.0,10.0403,10.0799,10.0304,10.0799,22400.0
2007-09-05 13:50:00,10.16,10.17,10.15,10.16,23200.0,10.07,10.0799,10.0601,10.07,23200.0
2007-09-05 13:55:00,10.17,10.17,10.16,10.16,14400.0,10.0799,10.0799,10.07,10.07,14400.0
2007-09-05 14:00:00,10.17,10.2,10.15,10.15,37600.0,10.0799,10.1097,10.0601,10.0601,37600.0
2007-09-05 14:05:00,10.15,10.18,10.15,10.16,23200.0,10.0601,10.0898,10.0601,10.07,23200.0
2007-09-05 14:10:00,10.17,10.17,10.15,10.15,26800.0,10.0799,10.0799,10.0601,10.0601,26800.0
2007-09-05 14:15:00,10.15,10.17,10.15,10.16,18800.0,10.0601,10.0799,10.0601,10.07,18800.0
2007-09-05 14:20:00,10.15,10.16,10.14,10.14,68800.0,10.0601,10.07,10.0502,10.0502,68800.0
2007-09-05 14:25:00,10.14,10.14,10.13,10.13,14800.0,10.0502,10.0502,10.0403,10.0403,14800.0
2007-09-05 14:30:00,10.13,10.15,10.13,10.14,44400.0,10.0403,10.0601,10.0403,10.0502,44400.0
2007-09-05 14:35:00,10.15,10.15,10.13,10.14,11200.0,10.0601,10.0601,10.0403,10.0502,11200.0
2007-09-05 14:40:00,10.14,10.14,10.11,10.11,17200.0,10.0502,10.0502,10.0205,10.0205,17200.0
2007-09-05 14:45:00,10.1,10.12,10.05,10.12,78800.0,10.0106,10.0304,9.961,10.0304,78800.0
2007-09-05 14:50:00,10.11,10.13,10.1,10.13,51600.0,10.0205,10.0403,10.0106,10.0403,51600.0
2007-09-05 14:55:00,10.13,10.16,10.13,10.16,34400.0,10.0403,10.07,10.0403,10.07,34400.0
2007-09-05 15:00:00,10.15,10.16,10.14,10.15,51200.0,10.0601,10.07,10.0502,10.0601,51200.0
2007-09-05 15:05:00,10.14,10.15,10.14,10.15,27600.0,10.0502,10.0601,10.0502,10.0601,27600.0
2007-09-05 15:10:00,10.15,10.15,10.11,10.11,23600.0,10.0601,10.0601,10.0205,10.0205,23600.0
2007-09-05 15:15:00,10.12,10.13,10.1,10.13,36400.0,10.0304,10.0403,10.0106,10.0403,36400.0
2007-09-05 15:20:00,10.13,10.13,10.09,10.09,33600.0,10.0403,10.0403,10.0006,10.0006,33600.0
2007-09-05 15:25:00,10.1,10.12,10.09,10.12,41600.0,10.0106,10.0304,10.0006,10.0304,41600.0
2007-09-05 15:30:00,10.13,10.14,10.13,10.14,35600.0,10.0403,10.0502,10.0403,10.0502,35600.0
2007-09-05 15:35:00,10.14,10.15,10.14,10.14,46800.0,10.0502,10.0601,10.0502,10.0502,46800.0
2007-09-05 15:40:00,10.15,10.19,10.15,10.19,83200.0,10.0601,10.0998,10.0601,10.0998,83200.0
2007-09-05 15:45:00,10.19,10.27,10.19,10.22,210400.0,10.0998,10.1791,10.0998,10.1295,210400.0
2007-09-05 15:50:00,10.22,10.25,10.21,10.22,99200.0,10.1295,10.1592,10.1196,10.1295,99200.0
2007-09-05 15:55:00,10.23,10.27,10.21,10.24,138800.0,10.1394,10.1791,10.1196,10.1493,138800.0
2007-09-06 09:30:00,10.24,10.4,10.22,10.39,160000.0,10.1493,10.3079,10.1295,10.298,160000.0
2007-09-06 09:35:00,10.4,10.43,10.39,10.43,68000.0,10.3079,10.3376,10.298,10.3376,68000.0
2007-09-06 09:40:00,10.42,10.48,10.4,10.48,195600.0,10.3277,10.3872,10.3079,10.3872,195600.0
2007-09-06 09:45:00,10.47,10.5,10.44,10.49,323600.0,10.3773,10.407,10.3475,10.3971,323600.0
2007-09-06 09:50:00,10.47,10.5,10.46,10.47,176400.0,10.3773,10.407,10.3674,10.3773,176400.0
2007-09-06 09:55:00,10.47,10.52,10.46,10.5,167600.0,10.3773,10.4268,10.3674,10.407,167600.0
2007-09-06 10:00:00,10.5,10.5,10.44,10.44,175600.0,10.407,10.407,10.3475,10.3475,175600.0
2007-09-06 10:05:00,10.44,10.49,10.44,10.48,94000.0,10.3475,10.3971,10.3475,10.3872,94000.0
2007-09-06 10:10:00,10.48,10.54,10.48,10.53,104800.0,10.3872,10.4467,10.3872,10.4367,104800.0
2007-09-06 10:15:00,10.53,10.54,10.49,10.52,106400.0,10.4367,10.4467,10.3971,10.4268,106400.0
2007-09-06 10:20:00,10.52,10.52,10.48,10.5,440400.0,10.4268,10.4268,10.3872,10.407,440400.0
2007-09-06 10:25:00,10.5,10.53,10.5,10.52,52800.0,10.407,10.4367,10.407,10.4268,52800.0
2007-09-06 10:30:00,10.52,10.56,10.51,10.55,112000.0,10.4268,10.4665,10.4169,10.4566,112000.0
2007-09-06 10:35:00,10.55,10.59,10.55,10.57,127600.0,10.4566,10.4962,10.4566,10.4764,127600.0
2007-09-06 10:40:00,10.57,10.62,10.56,10.58,158400.0,10.4764,10.526,10.4665,10.4863,158400.0
2007-09-06 10:45:00,10.58,10.59,10.54,10.55,69200.0,10.4863,10.4962,10.4467,10.4566,69200.0
2007-09-06 10:50:00,10.55,10.59,10.53,10.59,54000.0,10.4566,10.4962,10.4367,10.4962,54000.0
2007-09-06 10:55:00,10.59,10.63,10.59,10.62,134400.0,10.4962,10.5359,10.4962,10.526,134400.0
2007-09-06 11:00:00,10.62,10.65,10.62,10.63,181200.0,10.526,10.5557,10.526,10.5359,181200.0
2007-09-06 11:05:00,10.63,10.63,10.61,10.62,98800.0,10.5359,10.5359,10.516,10.526,98800.0
2007-09-06 11:10:00,10.63,10.64,10.62,10.64,42000.0,10.5359,10.5458,10.526,10.5458,42000.0
2007-09-06 11:15:00,10.64,10.72,10.63,10.72,130400.0,10.5458,10.6251,10.5359,10.6251,130400.0
2007-09-06 11:20:00,10.71,10.74,10.69,10.71,129200.0,10.6152,10.6449,10.5953,10.6152,129200.0
2007-09-06 11:25:00,10.7,10.7,10.67,10.69,76800.0,10.6052,10.6052,10.5755,10.5953,76800.0
2007-09-06 11:30:00,10.69,10.74,10.69,10.74,88400.0,10.5953,10.6449,10.5953,10.6449,88400.0
2007-09-06 11:35:00,10.74,10.74,10.71,10.72,47200.0,10.6449,10.6449,10.6152,10.6251,47200.0
2007-09-06 11:40:00,10.72,10.74,10.72,10.74,70400.0,10.6251,10.6449,10.6251,10.6449,70400.0
2007-09-06 11:45:00,10.73,10.74,10.7,10.71,100400.0,10.635,10.6449,10.6052,10.6152,100400.0
2007-09-06 11:50:00,10.71,10.72,10.68,10.7,61200.0,10.6152,10.6251,10.5854,10.6052,61200.0
2007-09-06 11:55:00,10.7,10.73,10.69,10.73,69600.0,10.6052,10.635,10.5953,10.635,69600.0
2007-09-06 12:00:00,10.73,10.74,10.73,10.73,79600.0,10.635,10.6449,10.635,10.635,79600.0
2007-09-06 12:05:00,10.73,10.74,10.72,10.72,57600.0,10.635,10.6449,10.6251,10.6251,57600.0
2007-09-06 12:10:00,10.72,10.74,10.71,10.74,81200.0,10.6251,10.6449,10.6152,10.6449,81200.0
2007-09-06 12:15:00,10.74,10.76,10.72,10.73,233200.0,10.6449,10.6647,10.6251,10.635,233200.0
2007-09-06 12:20:00,10.72,10.73,10.67,10.67,88800.0,10.6251,10.635,10.5755,10.5755,88800.0
2007-09-06 12:25:00,10.69,10.7,10.67,10.7,50400.0,10.5953,10.6052,10.5755,10.6052,50400.0
2007-09-06 12:30:00,10.69,10.7,10.65,10.66,79200.0,10.5953,10.6052,10.5557,10.5656,79200.0
2007-09-06 12:35:00,10.66,10.67,10.65,10.67,44800.0,10.5656,10.5755,10.5557,10.5755,44800.0
2007-09-06 12:40:00,10.66,10.67,10.61,10.61,68000.0,10.5656,10.5755,10.516,10.516,68000.0
2007-09-06 12:45:00,10.61,10.61,10.54,10.59,107200.0,10.516,10.516,10.4467,10.4962,107200.0
2007-09-06 12:50:00,10.59,10.63,10.59,10.63,42800.0,10.4962,10.5359,10.4962,10.5359,42800.0
2007-09-06 12:55:00,10.62,10.65,10.62,10.63,35600.0,10.526,10.5557,10.526,10.5359,35600.0
2007-09-06 13:00:00,10.64,10.67,10.64,10.66,39600.0,10.5458,10.5755,10.5458,10.5656,39600.0
2007-09-06 13:05:00,10.66,10.67,10.64,10.64,61200.0,10.5656,10.5755,10.5458,10.5458,61200.0
2007-09-06 13:10:00,10.64,10.65,10.61,10.62,44000.0,10.5458,10.5557,10.516,10.526,44000.0
2007-09-06 13:15:00,10.61,10.62,10.61,10.62,39200.0,10.516,10.526,10.516,10.526,39200.0
2007-09-06 13:20:00,10.62,10.62,10.61,10.61,44800.0,10.526,10.526,10.516,10.516,44800.0
2007-09-06 13:25:00,10.61,10.62,10.6,10.62,34400.0,10.516,10.526,10.5061,10.526,34400.0
2007-09-06 13:30:00,10.62,10.62,10.61,10.61,53600.0,10.526,10.526,10.516,10.516,53600.0
2007-09-06 13:35:00,10.61,10.62,10.57,10.57,58400.0,10.516,10.526,10.4764,10.4764,58400.0
2007-09-06 13:40:00,10.57,10.61,10.57,10.61,40400.0,10.4764,10.516,10.4764,10.516,40400.0
2007-09-06 13:45:00,10.62,10.64,10.6,10.6,66400.0,10.526,10.5458,10.5061,10.5061,66400.0
2007-09-06 13:50:00,10.61,10.61,10.58,10.6,43200.0,10.516,10.516,10.4863,10.5061,43200.0
2007-09-06 13:55:00,10.6,10.61,10.57,10.61,39200.0,10.5061,10.516,10.4764,10.516,39200.0
2007-09-06 14:00:00,10.61,10.62,10.57,10.58,54800.0,10.516,10.526,10.4764,10.4863,54800.0
2007-09-06 14:05:00,10.58,10.59,10.56,10.59,53600.0,10.4863,10.4962,10.4665,10.4962,53600.0
2007-09-06 14:10:00,10.59,10.62,10.59,10.62,36000.0,10.4962,10.526,10.4962,10.526,36000.0
2007-09-06 14:15:00,10.62,10.64,10.61,10.63,60000.0,10.526,10.5458,10.516,10.5359,60000.0
2007-09-06 14:20:00,10.62,10.62,10.57,10.58,93200.0,10.526,10.526,10.4764,10.4863,93200.0
2007-09-06 14:25:00,10.59,10.59,10.54,10.55,86800.0,10.4962,10.4962,10.4467,10.4566,86800.0
2007-09-06 14:30:00,10.55,10.58,10.54,10.58,64800.0,10.4566,10.4863,10.4467,10.4863,64800.0
2007-09-06 14:35:00,10.58,10.68,10.58,10.68,238400.0,10.4863,10.5854,10.4863,10.5854,238400.0
2007-09-06 14:40:00,10.68,10.7,10.65,10.65,95200.0,10.5854,10.6052,10.5557,10.5557,95200.0
2007-09-06 14:45:00,10.65,10.67,10.62,10.63,155600.0,10.5557,10.5755,10.526,10.5359,155600.0
2007-09-06 14:50:00,10.62,10.63,10.62,10.63,16000.0,10.526,10.5359,10.526,10.5359,16000.0
2007-09-06 14:55:00,10.63,10.65,10.63,10.65,34400.0,10.5359,10.5557,10.5359,10.5557,34400.0
2007-09-06 15:00:00,10.65,10.69,10.65,10.65,67200.0,10.5557,10.5953,10.5557,10.5557,67200.0
2007-09-06 15:05:00,10.65,10.67,10.65,10.65,47600.0,10.5557,10.5755,10.5557,10.5557,47600.0
2007-09-06 15:10:00,10.65,10.67,10.63,10.67,61600.0,10.5557,10.5755,10.5359,10.5755,61600.0
2007-09-06 15:15:00,10.67,10.68,10.65,10.66,58000.0,10.5755,10.5854,10.5557,10.5656,58000.0
2007-09-06 15:20:00,10.66,10.66,10.64,10.64,58400.0,10.5656,10.5656,10.5458,10.5458,58400.0
2007-09-06 15:25:00,10.65,10.68,10.65,10.66,78400.0,10.5557,10.5854,10.5557,10.5656,78400.0
2007-09-06 15:30:00,10.66,10.67,10.64,10.65,61200.0,10.5656,10.5755,10.5458,10.5557,61200.0
2007-09-06 15:35:00,10.65,10.67,10.63,10.64,90800.0,10.5557,10.5755,10.5359,10.5458,90800.0
2007-09-06 15:40:00,10.64,10.64,10.6,10.62,84000.0,10.5458,10.5458,10.5061,10.526,84000.0
2007-09-06 15:45:00,10.62,10.63,10.6,10.6,94400.0,10.526,10.5359,10.5061,10.5061,94400.0
2007-09-06 15:50:00,10.6,10.64,10.58,10.63,163200.0,10.5061,10.5458,10.4863,10.5359,163200.0
2007-09-06 15:55:00,10.63,10.69,10.58,10.65,417600.0,10.5359,10.5953,10.4863,10.5557,417600.0
2007-09-07 09:30:00,10.45,10.47,10.4,10.45,89600.0,10.3575,10.3773,10.3079,10.3575,89600.0
2007-09-07 09:35:00,10.45,10.5,10.45,10.49,94800.0,10.3575,10.407,10.3575,10.3971,94800.0
2007-09-07 09:40:00,10.49,10.52,10.4,10.52,324800.0,10.3971,10.4268,10.3079,10.4268,324800.0
2007-09-07 09:45:00,10.53,10.53,10.47,10.51,72800.0,10.4367,10.4367,10.3773,10.4169,72800.0
2007-09-07 09:50:00,10.52,10.52,10.5,10.52,72800.0,10.4268,10.4268,10.407,10.4268,72800.0
2007-09-07 09:55:00,10.52,10.55,10.51,10.53,128400.0,10.4268,10.4566,10.4169,10.4367,128400.0
2007-09-07 10:00:00,10.52,10.54,10.51,10.53,239200.0,10.4268,10.4467,10.4169,10.4367,239200.0
2007-09-07 10:05:00,10.52,10.53,10.52,10.52,57200.0,10.4268,10.4367,10.4268,10.4268,57200.0
2007-09-07 10:10:00,10.52,10.53,10.47,10.49,86400.0,10.4268,10.4367,10.3773,10.3971,86400.0
2007-09-07 10:15:00,10.49,10.52,10.48,10.51,34400.0,10.3971,10.4268,10.3872,10.4169,34400.0
2007-09-07 10:20:00,10.52,10.56,10.52,10.56,56800.0,10.4268,10.4665,10.4268,10.4665,56800.0
2007-09-07 10:25:00,10.55,10.56,10.53,10.56,67600.0,10.4566,10.4665,10.4367,10.4665,67600.0
2007-09-07 10:30:00,10.56,10.56,10.48,10.49,46400.0,10.4665,10.4665,10.3872,10.3971,46400.0
2007-09-07 10:35:00,10.47,10.53,10.47,10.51,40400.0,10.3773,10.4367,10.3773,10.4169,40400.0
2007-09-07 10:40:00,10.51,10.53,10.51,10.52,61200.0,10.4169,10.4367,10.4169,10.4268,61200.0
2007-09-07 10:45:00,10.52,10.52,10.5,10.5,52800.0,10.4268,10.4268,10.407,10.407,52800.0
2007-09-07 10:50:00,10.5,10.52,10.49,10.52,77600.0,10.407,10.4268,10.3971,10.4268,77600.0
2007-09-07 10:55:00,10.51,10.53,10.5,10.53,34400.0,10.4169,10.4367,10.407,10.4367,34400.0
2007-09-07 11:00:00,10.53,10.55,10.53,10.55,22000.0,10.4367,10.4566,10.4367,10.4566,22000.0
2007-09-07 11:05:00,10.54,10.55,10.5,10.5,71200.0,10.4467,10.4566,10.407,10.407,71200.0
2007-09-07 11:10:00,10.5,10.5,10.48,10.5,100800.0,10.407,10.407,10.3872,10.407,100800.0
2007-09-07 11:15:00,10.51,10.52,10.5,10.51,55600.0,10.4169,10.4268,10.407,10.4169,55600.0
2007-09-07 11:20:00,10.51,10.51,10.49,10.49,48800.0,10.4169,10.4169,10.3971,10.3971,48800.0
2007-09-07 11:25:00,10.49,10.51,10.49,10.51,68000.0,10.3971,10.4169,10.3971,10.4169,68000.0
2007-09-07 11:30:00,10.5,10.51,10.49,10.51,73200.0,10.407,10.4169,10.3971,10.4169,73200.0
2007-09-07 11:35:00,10.5,10.54,10.5,10.54,52800.0,10.407,10.4467,10.407,10.4467,52800.0
2007-09-07 11:40:00,10.54,10.55,10.54,10.55,20000.0,10.4467,10.4566,10.4467,10.4566,20000.0
2007-09-07 11:45:00,10.55,10.58,10.54,10.58,56400.0,10.4566,10.4863,10.4467,10.4863,56400.0
2007-09-07 11:50:00,10.57,10.6,10.55,10.56,80400.0,10.4764,10.5061,10.4566,10.4665,80400.0
2007-09-07 11:55:00,10.55,10.61,10.55,10.61,50800.0,10.4566,10.516,10.4566,10.516,50800.0
2007-09-07 12:00:00,10.61,10.63,10.6,10.62,50800.0,10.516,10.5359,10.5061,10.526,50800.0
2007-09-07 12:05:00,10.62,10.62,10.6,10.62,25200.0,10.526,10.526,10.5061,10.526,25200.0
2007-09-07 12:10:00,10.62,10.65,10.62,10.64,50000.0,10.526,10.5557,10.526,10.5458,50000.0
2007-09-07 12:15:00,10.64,10.72,10.64,10.71,173200.0,10.5458,10.6251,10.5458,10.6152,173200.0
2007-09-07 12:20:00,10.71,10.71,10.66,10.68,128400.0,10.6152,10.6152,10.5656,10.5854,128400.0
2007-09-07 12:25:00,10.68,10.69,10.67,10.68,61200.0,10.5854,10.5953,10.5755,10.5854,61200.0
2007-09-07 12:30:00,10.68,10.7,10.68,10.68,23600.0,10.5854,10.6052,10.5854,10.5854,23600.0
2007-09-07 12:35:00,10.69,10.7,10.66,10.67,38400.0,10.5953,10.6052,10.5656,10.5755,38400.0
2007-09-07 12:40:00,10.67,10.68,10.66,10.68,38800.0,10.5755,10.5854,10.5656,10.5854,38800.0
2007-09-07 12:45:00,10.68,10.71,10.68,10.69,58400.0,10.5854,10.6152,10.5854,10.5953,58400.0
2007-09-07 12:50:00,10.69,10.69,10.67,10.69,126000.0,10.5953,10.5953,10.5755,10.5953,126000.0
2007-09-07 12:55:00,10.68,10.71,10.68,10.71,50000.0,10.5854,10.6152,10.5854,10.6152,50000.0
2007-09-07 13:00:00,10.71,10.71,10.69,10.7,75200.0,10.6152,10.6152,10.5953,10.6052,75200.0
2007-09-07 13:05:00,10.7,10.72,10.69,10.72,44400.0,10.6052,10.6251,10.5953,10.6251,44400.0
2007-09-07 13:10:00,10.72,10.75,10.72,10.74,141200.0,10.6251,10.6548,10.6251,10.6449,141200.0
2007-09-07 13:15:00,10.74,10.74,10.68,10.7,59200.0,10.6449,10.6449,10.5854,10.6052,59200.0
2007-09-07 13:20:00,10.7,10.71,10.68,10.69,77200.0,10.6052,10.6152,10.5854,10.5953,77200.0
2007-09-07 13:25:00,10.69,10.75,10.69,10.74,108800.0,10.5953,10.6548,10.5953,10.6449,108800.0
2007-09-07 13:30:00,10.74,10.74,10.7,10.72,75600.0,10.6449,10.6449,10.6052,10.6251,75600.0
2007-09-07 13:35:00,10.72,10.72,10.68,10.68,51200.0,10.6251,10.6251,10.5854,10.5854,51200.0
2007-09-07 13:40:00,10.68,10.69,10.66,10.67,67600.0,10.5854,10.5953,10.5656,10.5755,67600.0
2007-09-07 13:45:00,10.67,10.69,10.65,10.69,49600.0,10.5755,10.5953,10.5557,10.5953,49600.0
2007-09-07 13:50:00,10.7,10.7,10.68,10.69,41600.0,10.6052,10.6052,10.5854,10.5953,41600.0
2007-09-07 13:55:00,10.69,10.71,10.69,10.7,45600.0,10.5953,10.6152,10.5953,10.6052,45600.0
2007-09-07 14:00:00,10.7,10.72,10.67,10.72,80800.0,10.6052,10.6251,10.5755,10.6251,80800.0
2007-09-07 14:05:00,10.72,10.73,10.71,10.72,49200.0,10.6251,10.635,10.6152,10.6251,49200.0
2007-09-07 14:10:00,10.71,10.72,10.69,10.72,38000.0,10.6152,10.6251,10.5953,10.6251,38000.0
2007-09-07 14:15:00,10.72,10.73,10.68,10.71,55200.0,10.6251,10.635,10.5854,10.6152,55200.0
2007-09-07 14:20:00,10.71,10.73,10.71,10.72,38400.0,10.6152,10.635,10.6152,10.6251,38400.0
2007-09-07 14:25:00,10.73,10.74,10.72,10.72,56000.0,10.635,10.6449,10.6251,10.6251,56000.0
2007-09-07 14:30:00,10.72,10.75,10.72,10.74,143200.0,10.6251,10.6548,10.6251,10.6449,143200.0
2007-09-07 14:35:00,10.75,10.83,10.74,10.82,301600.0,10.6548,10.7341,10.6449,10.7242,301600.0
2007-09-07 14:40:00,10.82,10.83,10.81,10.82,143600.0,10.7242,10.7341,10.7143,10.7242,143600.0
2007-09-07 14:45:00,10.82,10.85,10.82,10.82,162000.0,10.7242,10.7539,10.7242,10.7242,162000.0
2007-09-07 14:50:00,10.82,10.84,10.79,10.83,92000.0,10.7242,10.744,10.6944,10.7341,92000.0
2007-09-07 14:55:00,10.83,10.83,10.8,10.8,130400.0,10.7341,10.7341,10.7044,10.7044,130400.0
2007-09-07 15:00:00,10.8,10.84,10.8,10.82,82400.0,10.7044,10.744,10.7044,10.7242,82400.0
2007-09-07 15:05:00,10.82,10.82,10.79,10.79,121600.0,10.7242,10.7242,10.6944,10.6944,121600.0
2007-09-07 15:10:00,10.8,10.81,10.78,10.79,71200.0,10.7044,10.7143,10.6845,10.6944,71200.0
2007-09-07 15:15:00,10.79,10.81,10.79,10.79,92800.0,10.6944,10.7143,10.6944,10.6944,92800.0
2007-09-07 15:20:00,10.79,10.79,10.5,10.76,203600.0,10.6944,10.6944,10.407,10.6647,203600.0
2007-09-07 15:25:00,10.75,10.79,10.74,10.77,160800.0,10.6548,10.6944,10.6449,10.6746,160800.0
2007-09-07 15:30:00,10.76,10.79,10.74,10.76,104400.0,10.6647,10.6944,10.6449,10.6647,104400.0
2007-09-07 15:35:00,10.76,10.78,10.74,10.76,109200.0,10.6647,10.6845,10.6449,10.6647,109200.0
2007-09-07 15:40:00,10.76,10.76,10.71,10.73,113200.0,10.6647,10.6647,10.6152,10.635,113200.0
2007-09-07 15:45:00,10.73,10.78,10.72,10.77,131200.0,10.635,10.6845,10.6251,10.6746,131200.0
2007-09-07 15:50:00,10.77,10.79,10.77,10.79,130800.0,10.6746,10.6944,10.6746,10.6944,130800.0
2007-09-07 15:55:00,10.79,10.82,10.78,10.81,210400.0,10.6944,10.7242,10.6845,10.7143,210400.0
2007-09-10 09:30:00,10.81,10.92,10.81,10.86,149200.0,10.7143,10.8233,10.7143,10.7638,149200.0
2007-09-10 09:35:00,10.84,10.88,10.75,10.75,124800.0,10.744,10.7836,10.6548,10.6548,124800.0
2007-09-10 09:40:00,10.76,10.84,10.75,10.79,150000.0,10.6647,10.744,10.6548,10.6944,150000.0
2007-09-10 09:45:00,10.79,10.79,10.76,10.77,54400.0,10.6944,10.6944,10.6647,10.6746,54400.0
2007-09-10 09:50:00,10.76,10.79,10.76,10.76,47600.0,10.6647,10.6944,10.6647,10.6647,47600.0
2007-09-10 09:55:00,10.76,10.79,10.74,10.74,95200.0,10.6647,10.6944,10.6449,10.6449,95200.0
2007-09-10 10:00:00,10.74,10.76,10.73,10.74,43200.0,10.6449,10.6647,10.635,10.6449,43200.0
2007-09-10 10:05:00,10.73,10.75,10.71,10.73,42800.0,10.635,10.6548,10.6152,10.635,42800.0
2007-09-10 10:10:00,10.73,10.73,10.71,10.71,52400.0,10.635,10.635,10.6152,10.6152,52400.0
2007-09-10 10:15:00,10.71,10.71,10.69,10.71,60400.0,10.6152,10.6152,10.5953,10.6152,60400.0
2007-09-10 10:20:00,10.71,10.74,10.7,10.74,53600.0,10.6152,10.6449,10.6052,10.6449,53600.0
2007-09-10 10:25:00,10.74,10.75,10.7,10.7,81600.0,10.6449,10.6548,10.6052,10.6052,81600.0
2007-09-10 10:30:00,10.69,10.7,10.68,10.68,14400.0,10.5953,10.6052,10.5854,10.5854,14400.0
2007-09-10 10:35:00,10.69,10.69,10.58,10.59,76400.0,10.5953,10.5953,10.4863,10.4962,76400.0
2007-09-10 10:40:00,10.59,10.59,10.49,10.49,97600.0,10.4962,10.4962,10.3971,10.3971,97600.0
2007-09-10 10:45:00,10.51,10.55,10.49,10.54,62800.0,10.4169,10.4566,10.3971,10.4467,62800.0
2007-09-10 10:50:00,10.54,10.63,10.54,10.61,70800.0,10.4467,10.5359,10.4467,10.516,70800.0
2007-09-10 10:55:00,10.61,10.62,10.58,10.6,18000.0,10.516,10.526,10.4863,10.5061,18000.0
2007-09-10 11:00:00,10.6,10.61,10.56,10.56,18800.0,10.5061,10.516,10.4665,10.4665,18800.0
2007-09-10 11:05:00,10.57,10.58,10.55,10.55,25600.0,10.4764,10.4863,10.4566,10.4566,25600.0
2007-09-10 11:10:00,10.55,10.55,10.53,10.53,40000.0,10.4566,10.4566,10.4367,10.4367,40000.0
2007-09-10 11:15:00,10.53,10.56,10.53,10.54,28400.0,10.4367,10.4665,10.4367,10.4467,28400.0
2007-09-10 11:20:00,10.54,10.55,10.54,10.55,20000.0,10.4467,10.4566,10.4467,10.4566,20000.0
2007-09-10 11:25:00,10.54,10.55,10.54,10.54,16000.0,10.4467,10.4566,10.4467,10.4467,16000.0
2007-09-10 11:30:00,10.54,10.56,10.54,10.56,46800.0,10.4467,10.4665,10.4467,10.4665,46800.0
2007-09-10 11:35:00,10.56,10.6,10.55,10.59,48400.0,10.4665,10.5061,10.4566,10.4962,48400.0
2007-09-10 11:40:00,10.6,10.64,10.6,10.61,25200.0,10.5061,10.5458,10.5061,10.516,25200.0
2007-09-10 11:45:00,10.61,10.65,10.6,10.6,84400.0,10.516,10.5557,10.5061,10.5061,84400.0
2007-09-10 11:50:00,10.6,10.61,10.59,10.59,6000.0,10.5061,10.516,10.4962,10.4962,6000.0
2007-09-10 11:55:00,10.6,10.6,10.59,10.59,29600.0,10.5061,10.5061,10.4962,10.4962,29600.0
2007-09-10 12:00:00,10.6,10.61,10.59,10.6,21200.0,10.5061,10.516,10.4962,10.5061,21200.0
2007-09-10 12:05:00,10.6,10.6,10.59,10.6,18800.0,10.5061,10.5061,10.4962,10.5061,18800.0
2007-09-10 12:10:00,10.6,10.6,10.55,10.56,21200.0,10.5061,10.5061,10.4566,10.4665,21200.0
2007-09-10 12:15:00,10.54,10.56,10.54,10.55,12000.0,10.4467,10.4665,10.4467,10.4566,12000.0
2007-09-10 12:20:00,10.55,10.63,10.55,10.63,36000.0,10.4566,10.5359,10.4566,10.5359,36000.0
2007-09-10 12:25:00,10.63,10.64,10.62,10.64,31200.0,10.5359,10.5458,10.526,10.5458,31200.0
2007-09-10 12:30:00,10.63,10.64,10.62,10.63,26400.0,10.5359,10.5458,10.526,10.5359,26400.0
2007-09-10 12:35:00,10.63,10.64,10.62,10.63,12800.0,10.5359,10.5458,10.526,10.5359,12800.0
2007-09-10 12:40:00,10.63,10.63,10.62,10.62,42400.0,10.5359,10.5359,10.526,10.526,42400.0
2007-09-10 12:45:00,10.62,10.64,10.62,10.63,40400.0,10.526,10.5458,10.526,10.5359,40400.0
2007-09-10 12:50:00,10.64,10.66,10.63,10.65,31600.0,10.5458,10.5656,10.5359,10.5557,31600.0
2007-09-10 12:55:00,10.65,10.67,10.65,10.67,54000.0,10.5557,10.5755,10.5557,10.5755,54000.0
2007-09-10 13:00:00,10.67,10.67,10.63,10.64,36000.0,10.5755,10.5755,10.5359,10.5458,36000.0
2007-09-10 13:05:00,10.64,10.68,10.63,10.66,46000.0,10.5458,10.5854,10.5359,10.5656,46000.0
2007-09-10 13:10:00,10.66,10.67,10.65,10.65,25200.0,10.5656,10.5755,10.5557,10.5557,25200.0
2007-09-10 13:15:00,10.65,10.69,10.65,10.69,70800.0,10.5557,10.5953,10.5557,10.5953,70800.0
2007-09-10 13:20:00,10.69,10.7,10.68,10.69,35200.0,10.5953,10.6052,10.5854,10.5953,35200.0
2007-09-10 13:25:00,10.69,10.71,10.68,10.7,36400.0,10.5953,10.6152,10.5854,10.6052,36400.0
2007-09-10 13:30:00,10.71,10.72,10.69,10.72,40000.0,10.6152,10.6251,10.5953,10.6251,40000.0
2007-09-10 13:35:00,10.72,10.73,10.72,10.72,56000.0,10.6251,10.635,10.6251,10.6251,56000.0
2007-09-10 13:40:00,10.72,10.75,10.72,10.75,54800.0,10.6251,10.6548,10.6251,10.6548,54800.0
2007-09-10 13:45:00,10.75,10.75,10.72,10.72,32400.0,10.6548,10.6548,10.6251,10.6251,32400.0
2007-09-10 13:50:00,10.73,10.75,10.72,10.75,61200.0,10.635,10.6548,10.6251,10.6548,61200.0
2007-09-10 13:55:00,10.74,10.76,10.73,10.74,30000.0,10.6449,10.6647,10.635,10.6449,30000.0
2007-09-10 14:00:00,10.74,10.74,10.71,10.71,32400.0,10.6449,10.6449,10.6152,10.6152,32400.0
2007-09-10 14:05:00,10.71,10.71,10.68,10.69,46400.0,10.6152,10.6152,10.5854,10.5953,46400.0
2007-09-10 14:10:00,10.69,10.75,10.69,10.75,44000.0,10.5953,10.6548,10.5953,10.6548,44000.0
2007-09-10 14:15:00,10.74,10.75,10.73,10.74,22000.0,10.6449,10.6548,10.635,10.6449,22000.0
2007-09-10 14:20:00,10.74,10.75,10.74,10.75,29200.0,10.6449,10.6548,10.6449,10.6548,29200.0
2007-09-10 14:25:00,10.74,10.78,10.74,10.78,181600.0,10.6449,10.6845,10.6449,10.6845,181600.0
2007-09-10 14:30:00,10.79,10.8,10.77,10.79,57600.0,10.6944,10.7044,10.6746,10.6944,57600.0
2007-09-10 14:35:00,10.79,10.81,10.79,10.81,68000.0,10.6944,10.7143,10.6944,10.7143,68000.0
2007-09-10 14:40:00,10.8,10.83,10.8,10.81,77600.0,10.7044,10.7341,10.7044,10.7143,77600.0
2007-09-10 14:45:00,10.82,10.88,10.82,10.88,87200.0,10.7242,10.7836,10.7242,10.7836,87200.0
2007-09-10 14:50:00,10.88,10.88,10.83,10.83,90800.0,10.7836,10.7836,10.7341,10.7341,90800.0
2007-09-10 14:55:00,10.84,10.91,10.84,10.89,74800.0,10.744,10.8134,10.744,10.7936,74800.0
2007-09-10 15:00:00,10.89,10.9,10.87,10.88,81200.0,10.7936,10.8035,10.7737,10.7836,81200.0
2007-09-10 15:05:00,10.88,10.92,10.86,10.9,108800.0,10.7836,10.8233,10.7638,10.8035,108800.0
2007-09-10 15:10:00,10.91,10.92,10.87,10.88,82000.0,10.8134,10.8233,10.7737,10.7836,82000.0
2007-09-10 15:15:00,10.87,10.97,10.87,10.95,89600.0,10.7737,10.8729,10.7737,10.853,89600.0
2007-09-10 15:20:00,10.95,11.0,10.95,10.96,132400.0,10.853,10.9026,10.853,10.8629,132400.0
2007-09-10 15:25:00,10.96,10.97,10.92,10.93,72400.0,10.8629,10.8729,10.8233,10.8332,72400.0
2007-09-10 15:30:00,10.92,10.99,10.92,10.97,128800.0,10.8233,10.8927,10.8233,10.8729,128800.0
2007-09-10 15:35:00,10.97,10.98,10.96,10.97,111600.0,10.8729,10.8828,10.8629,10.8729,111600.0
2007-09-10 15:40:00,10.97,11.01,10.94,11.01,200800.0,10.8729,10.9125,10.8431,10.9125,200800.0
2007-09-10 15:45:00,11.01,11.02,10.99,11.01,237200.0,10.9125,10.9224,10.8927,10.9125,237200.0
2007-09-10 15:50:00,11.01,11.04,11.0,11.01,271200.0,10.9125,10.9422,10.9026,10.9125,271200.0
2007-09-10 15:55:00,11.01,11.05,10.99,11.03,355600.0,10.9125,10.9521,10.8927,10.9323,355600.0
2007-09-11 09:30:00,11.03,11.22,11.03,11.22,122800.0,10.9323,11.1206,10.9323,11.1206,122800.0
2007-09-11 09:35:00,11.21,11.24,11.21,11.22,330800.0,11.1107,11.1405,11.1107,11.1206,330800.0
2007-09-11 09:40:00,11.22,11.29,11.21,11.27,506400.0,11.1206,11.19,11.1107,11.1702,506400.0
2007-09-11 09:45:00,11.27,11.29,11.25,11.27,138800.0,11.1702,11.19,11.1504,11.1702,138800.0
2007-09-11 09:50:00,11.27,11.27,11.23,11.24,102000.0,11.1702,11.1702,11.1306,11.1405,102000.0
2007-09-11 09:55:00,11.25,11.27,11.24,11.27,65200.0,11.1504,11.1702,11.1405,11.1702,65200.0
2007-09-11 10:00:00,11.26,11.27,11.24,11.25,184000.0,11.1603,11.1702,11.1405,11.1504,184000.0
2007-09-11 10:05:00,11.25,11.3,11.25,11.3,198000.0,11.1504,11.1999,11.1504,11.1999,198000.0
2007-09-11 10:10:00,11.29,11.34,11.27,11.31,147200.0,11.19,11.2396,11.1702,11.2098,147200.0
2007-09-11 10:15:00,11.31,11.35,11.3,11.34,100000.0,11.2098,11.2495,11.1999,11.2396,100000.0
2007-09-11 10:20:00,11.33,11.34,11.32,11.33,89200.0,11.2297,11.2396,11.2198,11.2297,89200.0
2007-09-11 10:25:00,11.33,11.35,11.32,11.34,136000.0,11.2297,11.2495,11.2198,11.2396,136000.0
2007-09-11 10:30:00,11.34,11.35,11.31,11.32,75200.0,11.2396,11.2495,11.2098,11.2198,75200.0
2007-09-11 10:35:00,11.32,11.34,11.29,11.3,98400.0,11.2198,11.2396,11.19,11.1999,98400.0
2007-09-11 10:40:00,11.3,11.31,11.3,11.31,104400.0,11.1999,11.2098,11.1999,11.2098,104400.0
2007-09-11 10:45:00,11.31,11.33,11.3,11.32,125600.0,11.2098,11.2297,11.1999,11.2198,125600.0
2007-09-11 10:50:00,11.32,11.37,11.32,11.35,168800.0,11.2198,11.2693,11.2198,11.2495,168800.0
2007-09-11 10:55:00,11.34,11.4,11.34,11.4,254000.0,11.2396,11.299,11.2396,11.299,254000.0
2007-09-11 11:00:00,11.4,11.42,11.37,11.4,104400.0,11.299,11.3189,11.2693,11.299,104400.0
2007-09-11 11:05:00,11.39,11.4,11.38,11.39,84800.0,11.2891,11.299,11.2792,11.2891,84800.0
2007-09-11 11:10:00,11.38,11.4,11.36,11.39,82000.0,11.2792,11.299,11.2594,11.2891,82000.0
2007-09-11 11:15:00,11.39,11.39,11.37,11.38,38400.0,11.2891,11.2891,11.2693,11.2792,38400.0
2007-09-11 11:20:00,11.38,11.42,11.38,11.41,115600.0,11.2792,11.3189,11.2792,11.309,115600.0
2007-09-11 11:25:00,11.41,11.42,11.38,11.4,115600.0,11.309,11.3189,11.2792,11.299,115600.0
2007-09-11 11:30:00,11.39,11.41,11.38,11.41,52400.0,11.2891,11.309,11.2792,11.309,52400.0
2007-09-11 11:35:00,11.4,11.41,11.39,11.4,60400.0,11.299,11.309,11.2891,11.299,60400.0
2007-09-11 11:40:00,11.4,11.4,11.36,11.37,50400.0,11.299,11.299,11.2594,11.2693,50400.0
2007-09-11 11:45:00,11.37,11.4,11.37,11.39,98400.0,11.2693,11.299,11.2693,11.2891,98400.0
2007-09-11 11:50:00,11.39,11.41,11.38,11.38,51600.0,11.2891,11.309,11.2792,11.2792,51600.0
2007-09-11 11:55:00,11.39,11.4,11.36,11.38,141600.0,11.2891,11.299,11.2594,11.2792,141600.0
2007-09-11 12:00:00,11.39,11.39,11.36,11.39,37600.0,11.2891,11.2891,11.2594,11.2891,37600.0
2007-09-11 12:05:00,11.39,11.4,11.37,11.37,51200.0,11.2891,11.299,11.2693,11.2693,51200.0
2007-09-11 12:10:00,11.38,11.42,11.37,11.38,66800.0,11.2792,11.3189,11.2693,11.2792,66800.0
2007-09-11 12:15:00,11.38,11.42,11.37,11.4,82000.0,11.2792,11.3189,11.2693,11.299,82000.0
2007-09-11 12:20:00,11.4,11.43,11.39,11.42,108000.0,11.299,11.3288,11.2891,11.3189,108000.0
2007-09-11 12:25:00,11.42,11.43,11.41,11.42,34800.0,11.3189,11.3288,11.309,11.3189,34800.0
2007-09-11 12:30:00,11.43,11.47,11.43,11.47,115200.0,11.3288,11.3684,11.3288,11.3684,115200.0
2007-09-11 12:35:00,11.47,11.49,11.46,11.48,136400.0,11.3684,11.3882,11.3585,11.3783,136400.0
2007-09-11 12:40:00,11.48,11.5,11.47,11.5,235200.0,11.3783,11.3982,11.3684,11.3982,235200.0
2007-09-11 12:45:00,11.49,11.5,11.45,11.46,88800.0,11.3882,11.3982,11.3486,11.3585,88800.0
2007-09-11 12:50:00,11.46,11.46,11.43,11.46,75600.0,11.3585,11.3585,11.3288,11.3585,75600.0
2007-09-11 12:55:00,11.46,11.48,11.46,11.47,60800.0,11.3585,11.3783,11.3585,11.3684,60800.0
2007-09-11 13:00:00,11.48,11.61,11.47,11.6,421200.0,11.3783,11.5072,11.3684,11.4973,421200.0
2007-09-11 13:05:00,11.59,11.63,11.52,11.54,570800.0,11.4874,11.527,11.418,11.4378,570800.0
2007-09-11 13:10:00,11.55,11.56,11.48,11.54,248400.0,11.4477,11.4576,11.3783,11.4378,248400.0
2007-09-11 13:15:00,11.53,11.57,11.52,11.54,418000.0,11.4279,11.4675,11.418,11.4378,418000.0
2007-09-11 13:20:00,11.54,11.58,11.53,11.56,157200.0,11.4378,11.4775,11.4279,11.4576,157200.0
2007-09-11 13:25:00,11.56,11.56,11.5,11.52,266800.0,11.4576,11.4576,11.3982,11.418,266800.0
2007-09-11 13:30:00,11.51,11.57,11.51,11.56,407200.0,11.4081,11.4675,11.4081,11.4576,407200.0
2007-09-11 13:35:00,11.56,11.61,11.56,11.59,116000.0,11.4576,11.5072,11.4576,11.4874,116000.0
2007-09-11 13:40:00,11.59,11.61,11.52,11.54,125600.0,11.4874,11.5072,11.418,11.4378,125600.0
2007-09-11 13:45:00,11.54,11.54,11.49,11.5,335600.0,11.4378,11.4378,11.3882,11.3982,335600.0
2007-09-11 13:50:00,11.5,11.51,11.49,11.5,114800.0,11.3982,11.4081,11.3882,11.3982,114800.0
2007-09-11 13:55:00,11.5,11.51,11.47,11.5,168400.0,11.3982,11.4081,11.3684,11.3982,168400.0
2007-09-11 14:00:00,11.5,11.58,11.5,11.58,128000.0,11.3982,11.4775,11.3982,11.4775,128000.0
2007-09-11 14:05:00,11.58,11.59,11.53,11.53,91600.0,11.4775,11.4874,11.4279,11.4279,91600.0
2007-09-11 14:10:00,11.53,11.55,11.47,11.49,175600.0,11.4279,11.4477,11.3684,11.3882,175600.0
2007-09-11 14:15:00,11.49,11.52,11.49,11.51,70800.0,11.3882,11.418,11.3882,11.4081,70800.0
2007-09-11 14:20:00,11.51,11.51,11.46,11.47,95200.0,11.4081,11.4081,11.3585,11.3684,95200.0
2007-09-11 14:25:00,11.48,11.61,11.47,11.55,141200.0,11.3783,11.5072,11.3684,11.4477,141200.0
2007-09-11 14:30:00,11.55,11.55,11.47,11.48,102400.0,11.4477,11.4477,11.3684,11.3783,102400.0
2007-09-11 14:35:00,11.48,11.51,11.46,11.46,173200.0,11.3783,11.4081,11.3585,11.3585,173200.0
2007-09-11 14:40:00,11.46,11.48,11.44,11.45,180400.0,11.3585,11.3783,11.3387,11.3486,180400.0
2007-09-11 14:45:00,11.45,11.48,11.45,11.47,200000.0,11.3486,11.3783,11.3486,11.3684,200000.0
2007-09-11 14:50:00,11.47,11.47,11.39,11.4,132000.0,11.3684,11.3684,11.2891,11.299,132000.0
2007-09-11 14:55:00,11.4,11.42,11.39,11.4,129600.0,11.299,11.3189,11.2891,11.299,129600.0
2007-09-11 15:00:00,11.41,11.43,11.35,11.37,199600.0,11.309,11.3288,11.2495,11.2693,199600.0
2007-09-11 15:05:00,11.37,11.42,11.37,11.39,58000.0,11.2693,11.3189,11.2693,11.2891,58000.0
2007-09-11 15:10:00,11.4,11.43,11.38,11.42,90000.0,11.299,11.3288,11.2792,11.3189,90000.0
2007-09-11 15:15:00,11.42,11.47,11.42,11.47,174800.0,11.3189,11.3684,11.3189,11.3684,174800.0
2007-09-11 15:20:00,11.47,11.48,11.44,11.45,73200.0,11.3684,11.3783,11.3387,11.3486,73200.0
2007-09-11 15:25:00,11.45,11.46,11.42,11.44,87600.0,11.3486,11.3585,11.3189,11.3387,87600.0
2007-09-11 15:30:00,11.44,11.48,11.43,11.45,116000.0,11.3387,11.3783,11.3288,11.3486,116000.0
2007-09-11 15:35:00,11.48,11.5,11.43,11.44,89200.0,11.3783,11.3982,11.3288,11.3387,89200.0
2007-09-11 15:40:00,11.43,11.46,11.42,11.44,224000.0,11.3288,11.3585,11.3189,11.3387,224000.0
2007-09-11 15:45:00,11.44,11.54,11.43,11.49,268800.0,11.3387,11.4378,11.3288,11.3882,268800.0
2007-09-11 15:50:00,11.5,11.62,11.47,11.48,397600.0,11.3982,11.5171,11.3684,11.3783,397600.0
2007-09-11 15:55:00,11.48,11.5,11.46,11.5,272400.0,11.3783,11.3982,11.3585,11.3982,272400.0
2007-09-12 09:30:00,11.31,11.47,11.29,11.44,232400.0,11.2098,11.3684,11.19,11.3387,232400.0
2007-09-12 09:35:00,11.46,11.61,11.46,11.61,207200.0,11.3585,11.5072,11.3585,11.5072,207200.0
2007-09-12 09:40:00,11.61,11.69,11.61,11.66,123600.0,11.5072,11.5865,11.5072,11.5567,123600.0
2007-09-12 09:45:00,11.68,11.75,11.67,11.75,152800.0,11.5766,11.6459,11.5667,11.6459,152800.0
2007-09-12 09:50:00,11.74,11.82,11.74,11.81,245200.0,11.636,11.7153,11.636,11.7054,245200.0
2007-09-12 09:55:00,11.81,11.83,11.75,11.76,341600.0,11.7054,11.7252,11.6459,11.6559,341600.0
2007-09-12 10:00:00,11.75,11.77,11.71,11.77,104000.0,11.6459,11.6658,11.6063,11.6658,104000.0
2007-09-12 10:05:00,11.77,11.78,11.76,11.77,186400.0,11.6658,11.6757,11.6559,11.6658,186400.0
2007-09-12 10:10:00,11.77,11.84,11.77,11.83,563200.0,11.6658,11.7351,11.6658,11.7252,563200.0
2007-09-12 10:15:00,11.83,11.83,11.76,11.76,398800.0,11.7252,11.7252,11.6559,11.6559,398800.0
2007-09-12 10:20:00,11.77,11.77,11.72,11.73,268800.0,11.6658,11.6658,11.6162,11.6261,268800.0
2007-09-12 10:25:00,11.73,11.74,11.71,11.72,35200.0,11.6261,11.636,11.6063,11.6162,35200.0
2007-09-12 10:30:00,11.73,11.76,11.72,11.73,80000.0,11.6261,11.6559,11.6162,11.6261,80000.0
2007-09-12 10:35:00,11.71,11.75,11.69,11.74,60000.0,11.6063,11.6459,11.5865,11.636,60000.0
2007-09-12 10:40:00,11.74,11.78,11.74,11.75,74800.0,11.636,11.6757,11.636,11.6459,74800.0
2007-09-12 10:45:00,11.76,11.76,11.75,11.76,98000.0,11.6559,11.6559,11.6459,11.6559,98000.0
2007-09-12 10:50:00,11.76,11.76,11.75,11.76,221200.0,11.6559,11.6559,11.6459,11.6559,221200.0
2007-09-12 10:55:00,11.76,11.76,11.76,11.76,56400.0,11.6559,11.6559,11.6559,11.6559,56400.0
2007-09-12 11:00:00,11.76,11.77,11.75,11.75,52400.0,11.6559,11.6658,11.6459,11.6459,52400.0
2007-09-12 11:05:00,11.76,11.77,11.75,11.76,66400.0,11.6559,11.6658,11.6459,11.6559,66400.0
2007-09-12 11:10:00,11.76,11.78,11.76,11.78,64000.0,11.6559,11.6757,11.6559,11.6757,64000.0
2007-09-12 11:15:00,11.78,11.79,11.76,11.78,95600.0,11.6757,11.6856,11.6559,11.6757,95600.0
2007-09-12 11:20:00,11.77,11.77,11.74,11.76,46800.0,11.6658,11.6658,11.636,11.6559,46800.0
2007-09-12 11:25:00,11.75,11.76,11.71,11.75,56000.0,11.6459,11.6559,11.6063,11.6459,56000.0
2007-09-12 11:30:00,11.76,11.76,11.75,11.75,24000.0,11.6559,11.6559,11.6459,11.6459,24000.0
2007-09-12 11:35:00,11.76,11.79,11.76,11.79,65600.0,11.6559,11.6856,11.6559,11.6856,65600.0
2007-09-12 11:40:00,11.8,11.8,11.77,11.78,100000.0,11.6955,11.6955,11.6658,11.6757,100000.0
2007-09-12 11:45:00,11.78,11.8,11.78,11.8,80800.0,11.6757,11.6955,11.6757,11.6955,80800.0
2007-09-12 11:50:00,11.81,11.83,11.8,11.82,88000.0,11.7054,11.7252,11.6955,11.7153,88000.0
2007-09-12 11:55:00,11.82,11.84,11.81,11.84,106400.0,11.7153,11.7351,11.7054,11.7351,106400.0
2007-09-12 12:00:00,11.84,11.87,11.84,11.84,118000.0,11.7351,11.7649,11.7351,11.7351,118000.0
2007-09-12 12:05:00,11.84,11.84,11.8,11.82,180400.0,11.7351,11.7351,11.6955,11.7153,180400.0
2007-09-12 12:10:00,11.82,11.82,11.79,11.8,325600.0,11.7153,11.7153,11.6856,11.6955,325600.0
2007-09-12 12:15:00,11.8,11.8,11.76,11.76,70000.0,11.6955,11.6955,11.6559,11.6559,70000.0
2007-09-12 12:20:00,11.77,11.78,11.77,11.77,72000.0,11.6658,11.6757,11.6658,11.6658,72000.0
2007-09-12 12:25:00,11.77,11.77,11.73,11.73,120000.0,11.6658,11.6658,11.6261,11.6261,120000.0
2007-09-12 12:30:00,11.73,11.75,11.71,11.75,46400.0,11.6261,11.6459,11.6063,11.6459,46400.0
2007-09-12 12:35:00,11.73,11.74,11.71,11.72,46400.0,11.6261,11.636,11.6063,11.6162,46400.0
2007-09-12 12:40:00,11.72,11.72,11.68,11.69,48000.0,11.6162,11.6162,11.5766,11.5865,48000.0
2007-09-12 12:45:00,11.69,11.73,11.69,11.72,16000.0,11.5865,11.6261,11.5865,11.6162,16000.0
2007-09-12 12:50:00,11.71,11.72,11.71,11.72,27600.0,11.6063,11.6162,11.6063,11.6162,27600.0
2007-09-12 12:55:00,11.72,11.74,11.72,11.74,42400.0,11.6162,11.636,11.6162,11.636,42400.0
2007-09-12 13:00:00,11.74,11.76,11.74,11.75,102000.0,11.636,11.6559,11.636,11.6459,102000.0
2007-09-12 13:05:00,11.75,11.76,11.69,11.7,157200.0,11.6459,11.6559,11.5865,11.5964,157200.0
2007-09-12 13:10:00,11.7,11.7,11.65,11.65,40000.0,11.5964,11.5964,11.5468,11.5468,40000.0
2007-09-12 13:15:00,11.66,11.67,11.65,11.66,31200.0,11.5567,11.5667,11.5468,11.5567,31200.0
2007-09-12 13:20:00,11.65,11.7,11.65,11.68,58000.0,11.5468,11.5964,11.5468,11.5766,58000.0
2007-09-12 13:25:00,11.68,11.7,11.67,11.68,28400.0,11.5766,11.5964,11.5667,11.5766,28400.0
2007-09-12 13:30:00,11.69,11.69,11.68,11.68,26400.0,11.5865,11.5865,11.5766,11.5766,26400.0
2007-09-12 13:35:00,11.68,11.69,11.67,11.69,75200.0,11.5766,11.5865,11.5667,11.5865,75200.0
2007-09-12 13:40:00,11.69,11.71,11.68,11.7,36800.0,11.5865,11.6063,11.5766,11.5964,36800.0
2007-09-12 13:45:00,11.69,11.72,11.69,11.72,46000.0,11.5865,11.6162,11.5865,11.6162,46000.0
2007-09-12 13:50:00,11.71,11.73,11.7,11.7,117600.0,11.6063,11.6261,11.5964,11.5964,117600.0
2007-09-12 13:55:00,11.7,11.71,11.68,11.69,119200.0,11.5964,11.6063,11.5766,11.5865,119200.0
2007-09-12 14:00:00,11.69,11.72,11.68,11.68,42800.0,11.5865,11.6162,11.5766,11.5766,42800.0
2007-09-12 14:05:00,11.68,11.72,11.67,11.71,69600.0,11.5766,11.6162,11.5667,11.6063,69600.0
2007-09-12 14:10:00,11.72,11.75,11.71,11.71,90000.0,11.6162,11.6459,11.6063,11.6063,90000.0
2007-09-12 14:15:00,11.71,11.72,11.71,11.71,20400.0,11.6063,11.6162,11.6063,11.6063,20400.0
2007-09-12 14:20:00,11.71,11.72,11.71,11.72,31600.0,11.6063,11.6162,11.6063,11.6162,31600.0
2007-09-12 14:25:00,11.71,11.71,11.68,11.7,65200.0,11.6063,11.6063,11.5766,11.5964,65200.0
2007-09-12 14:30:00,11.7,11.71,11.68,11.7,89200.0,11.5964,11.6063,11.5766,11.5964,89200.0
2007-09-12 14:35:00,11.71,11.71,11.68,11.68,46000.0,11.6063,11.6063,11.5766,11.5766,46000.0
2007-09-12 14:40:00,11.68,11.71,11.68,11.7,44000.0,11.5766,11.6063,11.5766,11.5964,44000.0
2007-09-12 14:45:00,11.7,11.72,11.7,11.72,30000.0,11.5964,11.6162,11.5964,11.6162,30000.0
2007-09-12 14:50:00,11.72,11.75,11.71,11.72,98800.0,11.6162,11.6459,11.6063,11.6162,98800.0
2007-09-12 14:55:00,11.73,11.74,11.72,11.74,76800.0,11.6261,11.636,11.6162,11.636,76800.0
2007-09-12 15:00:00,11.74,11.74,11.72,11.72,53200.0,11.636,11.636,11.6162,11.6162,53200.0
2007-09-12 15:05:00,11.72,11.75,11.71,11.74,68400.0,11.6162,11.6459,11.6063,11.636,68400.0
2007-09-12 15:10:00,11.74,11.76,11.72,11.72,87200.0,11.636,11.6559,11.6162,11.6162,87200.0
2007-09-12 15:15:00,11.72,11.72,11.71,11.72,80400.0,11.6162,11.6162,11.6063,11.6162,80400.0
2007-09-12 15:20:00,11.72,11.72,11.68,11.72,95600.0,11.6162,11.6162,11.5766,11.6162,95600.0
2007-09-12 15:25:00,11.72,11.72,11.63,11.63,146800.0,11.6162,11.6162,11.527,11.527,146800.0
2007-09-12 15:30:00,11.65,11.65,11.63,11.63,95600.0,11.5468,11.5468,11.527,11.527,95600.0
2007-09-12 15:35:00,11.63,11.63,11.55,11.56,173200.0,11.527,11.527,11.4477,11.4576,173200.0
2007-09-12 15:40:00,11.55,11.58,11.55,11.55,259200.0,11.4477,11.4775,11.4477,11.4477,259200.0
2007-09-12 15:45:00,11.56,11.56,11.53,11.55,242000.0,11.4576,11.4576,11.4279,11.4477,242000.0
2007-09-12 15:50:00,11.55,11.55,11.47,11.48,291600.0,11.4477,11.4477,11.3684,11.3783,291600.0
2007-09-12 15:55:00,11.47,11.51,11.45,11.51,443600.0,11.3684,11.4081,11.3486,11.4081,443600.0
2007-09-13 09:30:00,11.66,11.69,11.63,11.63,58000.0,11.5567,11.5865,11.527,11.527,58000.0
2007-09-13 09:35:00,11.63,11.63,11.57,11.62,40400.0,11.527,11.527,11.4675,11.5171,40400.0
2007-09-13 09:40:00,11.61,11.64,11.56,11.56,68000.0,11.5072,11.5369,11.4576,11.4576,68000.0
2007-09-13 09:45:00,11.57,11.57,11.51,11.51,45600.0,11.4675,11.4675,11.4081,11.4081,45600.0
2007-09-13 09:50:00,11.52,11.54,11.49,11.51,56000.0,11.418,11.4378,11.3882,11.4081,56000.0
2007-09-13 09:55:00,11.52,11.52,11.47,11.49,34000.0,11.418,11.418,11.3684,11.3882,34000.0
2007-09-13 10:00:00,11.48,11.5,11.43,11.47,33600.0,11.3783,11.3982,11.3288,11.3684,33600.0
2007-09-13 10:05:00,11.47,11.47,11.39,11.43,36800.0,11.3684,11.3684,11.2891,11.3288,36800.0
2007-09-13 10:10:00,11.43,11.44,11.42,11.43,44000.0,11.3288,11.3387,11.3189,11.3288,44000.0
2007-09-13 10:15:00,11.44,11.45,11.43,11.45,46400.0,11.3387,11.3486,11.3288,11.3486,46400.0
2007-09-13 10:20:00,11.45,11.47,11.44,11.46,57600.0,11.3486,11.3684,11.3387,11.3585,57600.0
2007-09-13 10:25:00,11.46,11.5,11.46,11.49,17600.0,11.3585,11.3982,11.3585,11.3882,17600.0
2007-09-13 10:30:00,11.49,11.51,11.47,11.5,32000.0,11.3882,11.4081,11.3684,11.3982,32000.0
2007-09-13 10:35:00,11.51,11.51,11.49,11.49,18000.0,11.4081,11.4081,11.3882,11.3882,18000.0
2007-09-13 10:40:00,11.51,11.51,11.48,11.49,22800.0,11.4081,11.4081,11.3783,11.3882,22800.0
2007-09-13 10:45:00,11.47,11.49,11.47,11.49,15600.0,11.3684,11.3882,11.3684,11.3882,15600.0
2007-09-13 10:50:00,11.49,11.5,11.49,11.5,10800.0,11.3882,11.3982,11.3882,11.3982,10800.0
2007-09-13 10:55:00,11.5,11.51,11.5,11.51,20400.0,11.3982,11.4081,11.3982,11.4081,20400.0
2007-09-13 11:00:00,11.51,11.51,11.5,11.5,29200.0,11.4081,11.4081,11.3982,11.3982,29200.0
2007-09-13 11:05:00,11.5,11.51,11.49,11.49,12800.0,11.3982,11.4081,11.3882,11.3882,12800.0
2007-09-13 11:10:00,11.49,11.52,11.49,11.51,42800.0,11.3882,11.418,11.3882,11.4081,42800.0
2007-09-13 11:15:00,11.51,11.51,11.5,11.51,70800.0,11.4081,11.4081,11.3982,11.4081,70800.0
2007-09-13 11:20:00,11.51,11.51,11.5,11.51,15600.0,11.4081,11.4081,11.3982,11.4081,15600.0
2007-09-13 11:25:00,11.51,11.53,11.51,11.52,50000.0,11.4081,11.4279,11.4081,11.418,50000.0
2007-09-13 11:30:00,11.53,11.53,11.49,11.5,32400.0,11.4279,11.4279,11.3882,11.3982,32400.0
2007-09-13 11:35:00,11.5,11.51,11.49,11.5,39600.0,11.3982,11.4081,11.3882,11.3982,39600.0
2007-09-13 11:40:00,11.5,11.51,11.49,11.49,22000.0,11.3982,11.4081,11.3882,11.3882,22000.0
2007-09-13 11:45:00,11.5,11.51,11.48,11.48,11200.0,11.3982,11.4081,11.3783,11.3783,11200.0
2007-09-13 11:50:00,11.48,11.48,11.47,11.47,11600.0,11.3783,11.3783,11.3684,11.3684,11600.0
2007-09-13 11:55:00,11.47,11.52,11.47,11.52,11600.0,11.3684,11.418,11.3684,11.418,11600.0
2007-09-13 12:00:00,11.52,11.52,11.49,11.51,14400.0,11.418,11.418,11.3882,11.4081,14400.0
2007-09-13 12:05:00,11.51,11.51,11.5,11.5,5600.0,11.4081,11.4081,11.3982,11.3982,5600.0
2007-09-13 12:10:00,11.5,11.53,11.49,11.52,40000.0,11.3982,11.4279,11.3882,11.418,40000.0
2007-09-13 12:15:00,11.52,11.52,11.49,11.5,31200.0,11.418,11.418,11.3882,11.3982,31200.0
2007-09-13 12:20:00,11.5,11.5,11.49,11.5,50000.0,11.3982,11.3982,11.3882,11.3982,50000.0
2007-09-13 12:25:00,11.51,11.51,11.51,11.51,14000.0,11.4081,11.4081,11.4081,11.4081,14000.0
2007-09-13 12:30:00,11.5,11.52,11.5,11.52,11200.0,11.3982,11.418,11.3982,11.418,11200.0
2007-09-13 12:35:00,11.53,11.55,11.53,11.54,16800.0,11.4279,11.4477,11.4279,11.4378,16800.0
2007-09-13 12:40:00,11.54,11.55,11.54,11.55,8800.0,11.4378,11.4477,11.4378,11.4477,8800.0
2007-09-13 12:45:00,11.56,11.56,11.54,11.54,27600.0,11.4576,11.4576,11.4378,11.4378,27600.0
2007-09-13 12:50:00,11.55,11.58,11.55,11.57,30400.0,11.4477,11.4775,11.4477,11.4675,30400.0
2007-09-13 12:55:00,11.58,11.59,11.57,11.59,20800.0,11.4775,11.4874,11.4675,11.4874,20800.0
2007-09-13 13:00:00,11.58,11.61,11.58,11.61,38800.0,11.4775,11.5072,11.4775,11.5072,38800.0
2007-09-13 13:05:00,11.61,11.62,11.61,11.62,17600.0,11.5072,11.5171,11.5072,11.5171,17600.0
2007-09-13 13:10:00,11.62,11.62,11.62,11.62,9200.0,11.5171,11.5171,11.5171,11.5171,9200.0
2007-09-13 13:15:00,11.62,11.62,11.56,11.57,50800.0,11.5171,11.5171,11.4576,11.4675,50800.0
2007-09-13 13:20:00,11.57,11.62,11.57,11.6,38800.0,11.4675,11.5171,11.4675,11.4973,38800.0
2007-09-13 13:25:00,11.61,11.64,11.61,11.63,17600.0,11.5072,11.5369,11.5072,11.527,17600.0
2007-09-13 13:30:00,11.63,11.63,11.62,11.62,23200.0,11.527,11.527,11.5171,11.5171,23200.0
2007-09-13 13:35:00,11.63,11.65,11.63,11.65,18800.0,11.527,11.5468,11.527,11.5468,18800.0
2007-09-13 13:40:00,11.65,11.65,11.63,11.63,28800.0,11.5468,11.5468,11.527,11.527,28800.0
2007-09-13 13:45:00,11.64,11.65,11.64,11.64,8800.0,11.5369,11.5468,11.5369,11.5369,8800.0
2007-09-13 13:50:00,11.64,11.64,11.63,11.63,9600.0,11.5369,11.5369,11.527,11.527,9600.0
2007-09-13 13:55:00,11.63,11.64,11.58,11.58,38800.0,11.527,11.5369,11.4775,11.4775,38800.0
2007-09-13 14:00:00,11.59,11.63,11.59,11.63,15600.0,11.4874,11.527,11.4874,11.527,15600.0
2007-09-13 14:05:00,11.63,11.63,11.62,11.62,11200.0,11.527,11.527,11.5171,11.5171,11200.0
2007-09-13 14:10:00,11.62,11.63,11.62,11.63,34000.0,11.5171,11.527,11.5171,11.527,34000.0
2007-09-13 14:15:00,11.63,11.64,11.6,11.6,42800.0,11.527,11.5369,11.4973,11.4973,42800.0
2007-09-13 14:20:00,11.59,11.63,11.59,11.61,25200.0,11.4874,11.527,11.4874,11.5072,25200.0
2007-09-13 14:25:00,11.62,11.62,11.6,11.6,27200.0,11.5171,11.5171,11.4973,11.4973,27200.0
2007-09-13 14:30:00,11.6,11.61,11.6,11.61,11600.0,11.4973,11.5072,11.4973,11.5072,11600.0
2007-09-13 14:35:00,11.61,11.65,11.61,11.64,44800.0,11.5072,11.5468,11.5072,11.5369,44800.0
2007-09-13 14:40:00,11.64,11.64,11.62,11.63,23600.0,11.5369,11.5369,11.5171,11.527,23600.0
2007-09-13 14:45:00,11.63,11.64,11.63,11.64,6400.0,11.527,11.5369,11.527,11.5369,6400.0
2007-09-13 14:50:00,11.64,11.65,11.64,11.65,26000.0,11.5369,11.5468,11.5369,11.5468,26000.0
2007-09-13 14:55:00,11.65,11.65,11.62,11.62,18000.0,11.5468,11.5468,11.5171,11.5171,18000.0
2007-09-13 15:00:00,11.63,11.65,11.63,11.65,18800.0,11.527,11.5468,11.527,11.5468,18800.0
2007-09-13 15:05:00,11.65,11.69,11.65,11.66,56400.0,11.5468,11.5865,11.5468,11.5567,56400.0
2007-09-13 15:10:00,11.66,11.69,11.63,11.65,38000.0,11.5567,11.5865,11.527,11.5468,38000.0
2007-09-13 15:15:00,11.64,11.65,11.61,11.63,21200.0,11.5369,11.5468,11.5072,11.527,21200.0
2007-09-13 15:20:00,11.62,11.66,11.62,11.64,22000.0,11.5171,11.5567,11.5171,11.5369,22000.0
2007-09-13 15:25:00,11.64,11.67,11.64,11.67,38800.0,11.5369,11.5667,11.5369,11.5667,38800.0
2007-09-13 15:30:00,11.67,11.68,11.66,11.67,39200.0,11.5667,11.5766,11.5567,11.5667,39200.0
2007-09-13 15:35:00,11.67,11.67,11.66,11.67,47200.0,11.5667,11.5667,11.5567,11.5667,47200.0
2007-09-13 15:40:00,11.67,11.67,11.6,11.6,38000.0,11.5667,11.5667,11.4973,11.4973,38000.0
2007-09-13 15:45:00,11.61,11.62,11.57,11.59,54400.0,11.5072,11.5171,11.4675,11.4874,54400.0
2007-09-13 15:50:00,11.59,11.61,11.58,11.6,48000.0,11.4874,11.5072,11.4775,11.4973,48000.0
2007-09-13 15:55:00,11.6,11.62,11.59,11.59,67200.0,11.4973,11.5171,11.4874,11.4874,67200.0
2007-09-14 09:30:00,11.37,11.37,11.33,11.36,62400.0,11.2693,11.2693,11.2297,11.2594,62400.0
2007-09-14 09:35:00,11.36,11.44,11.33,11.42,127600.0,11.2594,11.3387,11.2297,11.3189,127600.0
2007-09-14 09:40:00,11.42,11.43,11.4,11.42,38400.0,11.3189,11.3288,11.299,11.3189,38400.0
2007-09-14 09:45:00,11.43,11.45,11.42,11.45,34800.0,11.3288,11.3486,11.3189,11.3486,34800.0
2007-09-14 09:50:00,11.44,11.48,11.43,11.45,34400.0,11.3387,11.3783,11.3288,11.3486,34400.0
2007-09-14 09:55:00,11.46,11.46,11.4,11.41,130800.0,11.3585,11.3585,11.299,11.309,130800.0
2007-09-14 10:00:00,11.41,11.45,11.4,11.43,56800.0,11.309,11.3486,11.299,11.3288,56800.0
2007-09-14 10:05:00,11.43,11.47,11.43,11.47,34400.0,11.3288,11.3684,11.3288,11.3684,34400.0
2007-09-14 10:10:00,11.48,11.53,11.47,11.52,27200.0,11.3783,11.4279,11.3684,11.418,27200.0
2007-09-14 10:15:00,11.51,11.54,11.51,11.53,39600.0,11.4081,11.4378,11.4081,11.4279,39600.0
2007-09-14 10:20:00,11.54,11.59,11.53,11.57,49600.0,11.4378,11.4874,11.4279,11.4675,49600.0
2007-09-14 10:25:00,11.59,11.64,11.57,11.64,38400.0,11.4874,11.5369,11.4675,11.5369,38400.0
2007-09-14 10:30:00,11.64,11.65,11.62,11.64,114800.0,11.5369,11.5468,11.5171,11.5369,114800.0
2007-09-14 10:35:00,11.64,11.65,11.62,11.62,38400.0,11.5369,11.5468,11.5171,11.5171,38400.0
2007-09-14 10:40:00,11.62,11.62,11.6,11.6,61600.0,11.5171,11.5171,11.4973,11.4973,61600.0
2007-09-14 10:45:00,11.6,11.6,11.58,11.58,32000.0,11.4973,11.4973,11.4775,11.4775,32000.0
2007-09-14 10:50:00,11.58,11.59,11.53,11.53,15200.0,11.4775,11.4874,11.4279,11.4279,15200.0
2007-09-14 10:55:00,11.52,11.54,11.51,11.54,31600.0,11.418,11.4378,11.4081,11.4378,31600.0
2007-09-14 11:00:00,11.53,11.54,11.52,11.53,17600.0,11.4279,11.4378,11.418,11.4279,17600.0
2007-09-14 11:05:00,11.53,11.53,11.49,11.49,19600.0,11.4279,11.4279,11.3882,11.3882,19600.0
2007-09-14 11:10:00,11.49,11.53,11.46,11.53,33200.0,11.3882,11.4279,11.3585,11.4279,33200.0
2007-09-14 11:15:00,11.53,11.54,11.53,11.54,7600.0,11.4279,11.4378,11.4279,11.4378,7600.0
2007-09-14 11:20:00,11.55,11.59,11.55,11.56,38000.0,11.4477,11.4874,11.4477,11.4576,38000.0
2007-09-14 11:25:00,11.56,11.63,11.56,11.62,31200.0,11.4576,11.527,11.4576,11.5171,31200.0
2007-09-14 11:30:00,11.63,11.65,11.63,11.64,18800.0,11.527,11.5468,11.527,11.5369,18800.0
2007-09-14 11:35:00,11.63,11.65,11.61,11.61,32000.0,11.527,11.5468,11.5072,11.5072,32000.0
2007-09-14 11:40:00,11.61,11.66,11.61,11.66,24400.0,11.5072,11.5567,11.5072,11.5567,24400.0
2007-09-14 11:45:00,11.66,11.66,11.63,11.65,20000.0,11.5567,11.5567,11.527,11.5468,20000.0
2007-09-14 11:50:00,11.67,11.69,11.6,11.62,139600.0,11.5667,11.5865,11.4973,11.5171,139600.0
2007-09-14 11:55:00,11.62,11.62,11.6,11.6,67200.0,11.5171,11.5171,11.4973,11.4973,67200.0
2007-09-14 12:00:00,11.6,11.61,11.59,11.6,31600.0,11.4973,11.5072,11.4874,11.4973,31600.0
2007-09-14 12:05:00,11.6,11.6,11.59,11.59,4800.0,11.4973,11.4973,11.4874,11.4874,4800.0
2007-09-14 12:10:00,11.6,11.6,11.59,11.6,38000.0,11.4973,11.4973,11.4874,11.4973,38000.0
2007-09-14 12:15:00,11.59,11.61,11.59,11.6,46400.0,11.4874,11.5072,11.4874,11.4973,46400.0
2007-09-14 12:20:00,11.6,11.61,11.6,11.6,24400.0,11.4973,11.5072,11.4973,11.4973,24400.0
2007-09-14 12:25:00,11.6,11.62,11.6,11.62,7600.0,11.4973,11.5171,11.4973,11.5171,7600.0
2007-09-14 12:30:00,11.62,11.65,11.62,11.65,81200.0,11.5171,11.5468,11.5171,11.5468,81200.0
2007-09-14 12:35:00,11.64,11.66,11.62,11.63,91600.0,11.5369,11.5567,11.5171,11.527,91600.0
2007-09-14 12:40:00,11.64,11.68,11.63,11.63,50400.0,11.5369,11.5766,11.527,11.527,50400.0
2007-09-14 12:45:00,11.62,11.65,11.62,11.62,20800.0,11.5171,11.5468,11.5171,11.5171,20800.0
2007-09-14 12:50:00,11.61,11.65,11.61,11.64,25600.0,11.5072,11.5468,11.5072,11.5369,25600.0
2007-09-14 12:55:00,11.65,11.66,11.63,11.64,87600.0,11.5468,11.5567,11.527,11.5369,87600.0
2007-09-14 13:00:00,11.64,11.64,11.62,11.63,22000.0,11.5369,11.5369,11.5171,11.527,22000.0
2007-09-14 13:05:00,11.64,11.64,11.62,11.64,22000.0,11.5369,11.5369,11.5171,11.5369,22000.0
2007-09-14 13:10:00,11.63,11.64,11.62,11.64,34000.0,11.527,11.5369,11.5171,11.5369,34000.0
2007-09-14 13:15:00,11.64,11.64,11.63,11.63,22400.0,11.5369,11.5369,11.527,11.527,22400.0
2007-09-14 13:20:00,11.63,11.65,11.63,11.64,14000.0,11.527,11.5468,11.527,11.5369,14000.0
2007-09-14 13:25:00,11.65,11.65,11.62,11.64,131200.0,11.5468,11.5468,11.5171,11.5369,131200.0
2007-09-14 13:30:00,11.65,11.65,11.61,11.62,52400.0,11.5468,11.5468,11.5072,11.5171,52400.0
2007-09-14 13:35:00,11.62,11.63,11.62,11.62,51600.0,11.5171,11.527,11.5171,11.5171,51600.0
2007-09-14 13:40:00,11.62,11.63,11.62,11.63,6800.0,11.5171,11.527,11.5171,11.527,6800.0
2007-09-14 13:45:00,11.63,11.65,11.63,11.64,29200.0,11.527,11.5468,11.527,11.5369,29200.0
2007-09-14 13:50:00,11.64,11.64,11.59,11.61,54000.0,11.5369,11.5369,11.4874,11.5072,54000.0
2007-09-14 13:55:00,11.6,11.63,11.6,11.62,58000.0,11.4973,11.527,11.4973,11.5171,58000.0
2007-09-14 14:00:00,11.62,11.64,11.6,11.63,49200.0,11.5171,11.5369,11.4973,11.527,49200.0
2007-09-14 14:05:00,11.63,11.63,11.6,11.6,42800.0,11.527,11.527,11.4973,11.4973,42800.0
2007-09-14 14:10:00,11.6,11.61,11.58,11.59,27600.0,11.4973,11.5072,11.4775,11.4874,27600.0
2007-09-14 14:15:00,11.58,11.61,11.56,11.6,20000.0,11.4775,11.5072,11.4576,11.4973,20000.0
2007-09-14 14:20:00,11.6,11.6,11.6,11.6,20400.0,11.4973,11.4973,11.4973,11.4973,20400.0
2007-09-14 14:25:00,11.6,11.6,11.56,11.56,121600.0,11.4973,11.4973,11.4576,11.4576,121600.0
2007-09-14 14:30:00,11.56,11.58,11.56,11.57,19200.0,11.4576,11.4775,11.4576,11.4675,19200.0
2007-09-14 14:35:00,11.57,11.57,11.53,11.56,63600.0,11.4675,11.4675,11.4279,11.4576,63600.0
2007-09-14 14:40:00,11.56,11.59,11.55,11.57,50800.0,11.4576,11.4874,11.4477,11.4675,50800.0
2007-09-14 14:45:00,11.56,11.58,11.56,11.58,9200.0,11.4576,11.4775,11.4576,11.4775,9200.0
2007-09-14 14:50:00,11.58,11.59,11.58,11.58,19600.0,11.4775,11.4874,11.4775,11.4775,19600.0
2007-09-14 14:55:00,11.58,11.6,11.57,11.6,35200.0,11.4775,11.4973,11.4675,11.4973,35200.0
2007-09-14 15:00:00,11.6,11.61,11.59,11.6,145600.0,11.4973,11.5072,11.4874,11.4973,145600.0
2007-09-14 15:05:00,11.6,11.6,11.58,11.59,65200.0,11.4973,11.4973,11.4775,11.4874,65200.0
2007-09-14 15:10:00,11.6,11.61,11.58,11.59,50000.0,11.4973,11.5072,11.4775,11.4874,50000.0
2007-09-14 15:15:00,11.6,11.61,11.6,11.61,56400.0,11.4973,11.5072,11.4973,11.5072,56400.0
2007-09-14 15:20:00,11.61,11.62,11.6,11.6,36000.0,11.5072,11.5171,11.4973,11.4973,36000.0
2007-09-14 15:25:00,11.6,11.62,11.6,11.62,72000.0,11.4973,11.5171,11.4973,11.5171,72000.0
2007-09-14 15:30:00,11.61,11.62,11.57,11.58,90800.0,11.5072,11.5171,11.4675,11.4775,90800.0
2007-09-14 15:35:00,11.59,11.59,11.55,11.58,106400.0,11.4874,11.4874,11.4477,11.4775,106400.0
2007-09-14 15:40:00,11.59,11.62,11.58,11.59,110800.0,11.4874,11.5171,11.4775,11.4874,110800.0
2007-09-14 15:45:00,11.59,11.59,11.56,11.56,92000.0,11.4874,11.4874,11.4576,11.4576,92000.0
2007-09-14 15:50:00,11.56,11.59,11.52,11.57,172400.0,11.4576,11.4874,11.418,11.4675,172400.0
2007-09-14 15:55:00,11.57,11.6,11.54,11.59,109200.0,11.4675,11.4973,11.4378,11.4874,109200.0
2007-09-17 09:30:00,11.4,11.45,11.36,11.45,73600.0,11.299,11.3486,11.2594,11.3486,73600.0
2007-09-17 09:35:00,11.45,11.5,11.38,11.38,98800.0,11.3486,11.3982,11.2792,11.2792,98800.0
2007-09-17 09:40:00,11.38,11.41,11.34,11.34,68800.0,11.2792,11.309,11.2396,11.2396,68800.0
2007-09-17 09:45:00,11.34,11.37,11.34,11.37,76400.0,11.2396,11.2693,11.2396,11.2693,76400.0
2007-09-17 09:50:00,11.37,11.42,11.35,11.37,209200.0,11.2693,11.3189,11.2495,11.2693,209200.0
2007-09-17 09:55:00,11.38,11.41,11.38,11.41,72400.0,11.2792,11.309,11.2792,11.309,72400.0
2007-09-17 10:00:00,11.41,11.46,11.41,11.45,33600.0,11.309,11.3585,11.309,11.3486,33600.0
2007-09-17 10:05:00,11.45,11.45,11.43,11.44,91200.0,11.3486,11.3486,11.3288,11.3387,91200.0
2007-09-17 10:10:00,11.44,11.46,11.43,11.46,38000.0,11.3387,11.3585,11.3288,11.3585,38000.0
2007-09-17 10:15:00,11.46,11.53,11.46,11.49,48800.0,11.3585,11.4279,11.3585,11.3882,48800.0
2007-09-17 10:20:00,11.49,11.54,11.49,11.51,45600.0,11.3882,11.4378,11.3882,11.4081,45600.0
2007-09-17 10:25:00,11.51,11.52,11.44,11.44,48400.0,11.4081,11.418,11.3387,11.3387,48400.0
2007-09-17 10:30:00,11.43,11.44,11.42,11.42,62800.0,11.3288,11.3387,11.3189,11.3189,62800.0
2007-09-17 10:35:00,11.42,11.43,11.38,11.39,224000.0,11.3189,11.3288,11.2792,11.2891,224000.0
2007-09-17 10:40:00,11.39,11.4,11.37,11.38,38400.0,11.2891,11.299,11.2693,11.2792,38400.0
2007-09-17 10:45:00,11.38,11.42,11.37,11.39,99200.0,11.2792,11.3189,11.2693,11.2891,99200.0
2007-09-17 10:50:00,11.4,11.41,11.38,11.4,55600.0,11.299,11.309,11.2792,11.299,55600.0
2007-09-17 10:55:00,11.41,11.41,11.39,11.39,60000.0,11.309,11.309,11.2891,11.2891,60000.0
2007-09-17 11:00:00,11.4,11.42,11.37,11.42,136000.0,11.299,11.3189,11.2693,11.3189,136000.0
2007-09-17 11:05:00,11.42,11.44,11.4,11.41,27200.0,11.3189,11.3387,11.299,11.309,27200.0
2007-09-17 11:10:00,11.41,11.44,11.41,11.42,39600.0,11.309,11.3387,11.309,11.3189,39600.0
2007-09-17 11:15:00,11.4,11.41,11.38,11.4,62000.0,11.299,11.309,11.2792,11.299,62000.0
2007-09-17 11:20:00,11.41,11.43,11.4,11.43,28800.0,11.309,11.3288,11.299,11.3288,28800.0
2007-09-17 11:25:00,11.43,11.44,11.42,11.43,34000.0,11.3288,11.3387,11.3189,11.3288,34000.0
2007-09-17 11:30:00,11.42,11.42,11.39,11.39,50400.0,11.3189,11.3189,11.2891,11.2891,50400.0
2007-09-17 11:35:00,11.4,11.41,11.4,11.4,32800.0,11.299,11.309,11.299,11.299,32800.0
2007-09-17 11:40:00,11.4,11.44,11.39,11.42,49200.0,11.299,11.3387,11.2891,11.3189,49200.0
2007-09-17 11:45:00,11.42,11.42,11.4,11.4,27200.0,11.3189,11.3189,11.299,11.299,27200.0
2007-09-17 11:50:00,11.4,11.41,11.39,11.4,67200.0,11.299,11.309,11.2891,11.299,67200.0
2007-09-17 11:55:00,11.4,11.41,11.38,11.41,60800.0,11.299,11.309,11.2792,11.309,60800.0
2007-09-17 12:00:00,11.41,11.41,11.39,11.41,26800.0,11.309,11.309,11.2891,11.309,26800.0
2007-09-17 12:05:00,11.41,11.43,11.39,11.4,46000.0,11.309,11.3288,11.2891,11.299,46000.0
2007-09-17 12:10:00,11.4,11.4,11.39,11.4,18800.0,11.299,11.299,11.2891,11.299,18800.0
2007-09-17 12:15:00,11.4,11.41,11.4,11.4,25600.0,11.299,11.309,11.299,11.299,25600.0
2007-09-17 12:20:00,11.4,11.41,11.4,11.4,33600.0,11.299,11.309,11.299,11.299,33600.0
2007-09-17 12:25:00,11.4,11.41,11.4,11.41,31600.0,11.299,11.309,11.299,11.309,31600.0
2007-09-17 12:30:00,11.4,11.4,11.39,11.4,45200.0,11.299,11.299,11.2891,11.299,45200.0
2007-09-17 12:35:00,11.4,11.41,11.4,11.41,61600.0,11.299,11.309,11.299,11.309,61600.0
2007-09-17 12:40:00,11.4,11.41,11.39,11.41,56800.0,11.299,11.309,11.2891,11.309,56800.0
2007-09-17 12:45:00,11.4,11.41,11.4,11.41,65200.0,11.299,11.309,11.299,11.309,65200.0
2007-09-17 12:50:00,11.41,11.41,11.38,11.41,80000.0,11.309,11.309,11.2792,11.309,80000.0
2007-09-17 12:55:00,11.41,11.45,11.4,11.43,106000.0,11.309,11.3486,11.299,11.3288,106000.0
2007-09-17 13:00:00,11.43,11.43,11.41,11.42,26000.0,11.3288,11.3288,11.309,11.3189,26000.0
2007-09-17 13:05:00,11.42,11.44,11.42,11.42,24000.0,11.3189,11.3387,11.3189,11.3189,24000.0
2007-09-17 13:10:00,11.42,11.46,11.4,11.46,63600.0,11.3189,11.3585,11.299,11.3585,63600.0
2007-09-17 13:15:00,11.46,11.46,11.45,11.45,14000.0,11.3585,11.3585,11.3486,11.3486,14000.0
2007-09-17 13:20:00,11.45,11.45,11.44,11.44,34400.0,11.3486,11.3486,11.3387,11.3387,34400.0
2007-09-17 13:25:00,11.44,11.44,11.42,11.42,19600.0,11.3387,11.3387,11.3189,11.3189,19600.0
2007-09-17 13:30:00,11.42,11.42,11.4,11.4,34800.0,11.3189,11.3189,11.299,11.299,34800.0
2007-09-17 13:35:00,11.4,11.42,11.4,11.41,41600.0,11.299,11.3189,11.299,11.309,41600.0
2007-09-17 13:40:00,11.41,11.44,11.4,11.41,84400.0,11.309,11.3387,11.299,11.309,84400.0
2007-09-17 13:45:00,11.4,11.45,11.4,11.43,68400.0,11.299,11.3486,11.299,11.3288,68400.0
2007-09-17 13:50:00,11.43,11.46,11.42,11.46,80000.0,11.3288,11.3585,11.3189,11.3585,80000.0
2007-09-17 13:55:00,11.46,11.47,11.4,11.41,74400.0,11.3585,11.3684,11.299,11.309,74400.0
2007-09-17 14:00:00,11.41,11.42,11.4,11.41,27600.0,11.309,11.3189,11.299,11.309,27600.0
2007-09-17 14:05:00,11.42,11.42,11.38,11.4,39200.0,11.3189,11.3189,11.2792,11.299,39200.0
2007-09-17 14:10:00,11.4,11.45,11.4,11.44,38000.0,11.299,11.3486,11.299,11.3387,38000.0
2007-09-17 14:15:00,11.44,11.44,11.41,11.43,24400.0,11.3387,11.3387,11.309,11.3288,24400.0
2007-09-17 14:20:00,11.44,11.44,11.41,11.42,32000.0,11.3387,11.3387,11.309,11.3189,32000.0
2007-09-17 14:25:00,11.42,11.44,11.41,11.42,28000.0,11.3189,11.3387,11.309,11.3189,28000.0
2007-09-17 14:30:00,11.43,11.46,11.42,11.45,39600.0,11.3288,11.3585,11.3189,11.3486,39600.0
2007-09-17 14:35:00,11.45,11.46,11.39,11.42,87200.0,11.3486,11.3585,11.2891,11.3189,87200.0
2007-09-17 14:40:00,11.43,11.43,11.39,11.4,53600.0,11.3288,11.3288,11.2891,11.299,53600.0
2007-09-17 14:45:00,11.4,11.41,11.37,11.37,52000.0,11.299,11.309,11.2693,11.2693,52000.0
2007-09-17 14:50:00,11.37,11.37,11.35,11.37,53200.0,11.2693,11.2693,11.2495,11.2693,53200.0
2007-09-17 14:55:00,11.37,11.39,11.36,11.37,40400.0,11.2693,11.2891,11.2594,11.2693,40400.0
2007-09-17 15:00:00,11.37,11.41,11.35,11.39,38400.0,11.2693,11.309,11.2495,11.2891,38400.0
2007-09-17 15:05:00,11.4,11.4,11.35,11.37,90400.0,11.299,11.299,11.2495,11.2693,90400.0
2007-09-17 15:10:00,11.38,11.39,11.35,11.39,95600.0,11.2792,11.2891,11.2495,11.2891,95600.0
2007-09-17 15:15:00,11.39,11.39,11.37,11.38,51600.0,11.2891,11.2891,11.2693,11.2792,51600.0
2007-09-17 15:20:00,11.38,11.38,11.37,11.38,58400.0,11.2792,11.2792,11.2693,11.2792,58400.0
2007-09-17 15:25:00,11.38,11.38,11.36,11.36,98400.0,11.2792,11.2792,11.2594,11.2594,98400.0
2007-09-17 15:30:00,11.36,11.39,11.36,11.38,192000.0,11.2594,11.2891,11.2594,11.2792,192000.0
2007-09-17 15:35:00,11.38,11.42,11.37,11.42,153200.0,11.2792,11.3189,11.2693,11.3189,153200.0
2007-09-17 15:40:00,11.42,11.42,11.4,11.4,118400.0,11.3189,11.3189,11.299,11.299,118400.0
2007-09-17 15:45:00,11.4,11.44,11.4,11.44,128400.0,11.299,11.3387,11.299,11.3387,128400.0
2007-09-17 15:50:00,11.44,11.46,11.41,11.43,98400.0,11.3387,11.3585,11.309,11.3288,98400.0
2007-09-17 15:55:00,11.42,11.44,11.4,11.41,127600.0,11.3189,11.3387,11.299,11.309,127600.0
2007-09-18 09:30:00,11.5,11.5,11.46,11.5,149600.0,11.3982,11.3982,11.3585,11.3982,149600.0
2007-09-18 09:35:00,11.49,11.54,11.48,11.5,133600.0,11.3882,11.4378,11.3783,11.3982,133600.0
2007-09-18 09:40:00,11.5,11.5,11.32,11.33,387200.0,11.3982,11.3982,11.2198,11.2297,387200.0
2007-09-18 09:45:00,11.33,11.4,11.3,11.37,176400.0,11.2297,11.299,11.1999,11.2693,176400.0
2007-09-18 09:50:00,11.38,11.4,11.35,11.4,155200.0,11.2792,11.299,11.2495,11.299,155200.0
2007-09-18 09:55:00,11.4,11.41,11.38,11.41,71600.0,11.299,11.309,11.2792,11.309,71600.0
2007-09-18 10:00:00,11.41,11.44,11.4,11.41,76000.0,11.309,11.3387,11.299,11.309,76000.0
2007-09-18 10:05:00,11.41,11.41,11.38,11.4,272800.0,11.309,11.309,11.2792,11.299,272800.0
2007-09-18 10:10:00,11.4,11.43,11.39,11.4,67600.0,11.299,11.3288,11.2891,11.299,67600.0
2007-09-18 10:15:00,11.39,11.4,11.34,11.34,220400.0,11.2891,11.299,11.2396,11.2396,220400.0
2007-09-18 10:20:00,11.34,11.37,11.32,11.33,99600.0,11.2396,11.2693,11.2198,11.2297,99600.0
2007-09-18 10:25:00,11.33,11.39,11.32,11.35,122000.0,11.2297,11.2891,11.2198,11.2495,122000.0
2007-09-18 10:30:00,11.34,11.37,11.34,11.34,40800.0,11.2396,11.2693,11.2396,11.2396,40800.0
2007-09-18 10:35:00,11.34,11.34,11.27,11.29,71600.0,11.2396,11.2396,11.1702,11.19,71600.0
2007-09-18 10:40:00,11.29,11.3,11.28,11.29,43200.0,11.19,11.1999,11.1801,11.19,43200.0
2007-09-18 10:45:00,11.3,11.3,11.29,11.3,42400.0,11.1999,11.1999,11.19,11.1999,42400.0
2007-09-18 10:50:00,11.3,11.3,11.24,11.26,113600.0,11.1999,11.1999,11.1405,11.1603,113600.0
2007-09-18 10:55:00,11.26,11.29,11.26,11.29,54000.0,11.1603,11.19,11.1603,11.19,54000.0
2007-09-18 11:00:00,11.29,11.29,11.26,11.29,55200.0,11.19,11.19,11.1603,11.19,55200.0
2007-09-18 11:05:00,11.29,11.29,11.28,11.29,56800.0,11.19,11.19,11.1801,11.19,56800.0
2007-09-18 11:10:00,11.29,11.3,11.24,11.26,84800.0,11.19,11.1999,11.1405,11.1603,84800.0
2007-09-18 11:15:00,11.27,11.29,11.27,11.29,70800.0,11.1702,11.19,11.1702,11.19,70800.0
2007-09-18 11:20:00,11.28,11.29,11.28,11.29,72800.0,11.1801,11.19,11.1801,11.19,72800.0
2007-09-18 11:25:00,11.29,11.29,11.27,11.27,65600.0,11.19,11.19,11.1702,11.1702,65600.0
2007-09-18 11:30:00,11.27,11.29,11.27,11.27,78400.0,11.1702,11.19,11.1702,11.1702,78400.0
2007-09-18 11:35:00,11.27,11.27,11.24,11.24,69200.0,11.1702,11.1702,11.1405,11.1405,69200.0
2007-09-18 11:40:00,11.24,11.25,11.24,11.24,49200.0,11.1405,11.1504,11.1405,11.1405,49200.0
2007-09-18 11:45:00,11.24,11.26,11.24,11.25,50800.0,11.1405,11.1603,11.1405,11.1504,50800.0
2007-09-18 11:50:00,11.25,11.25,11.22,11.22,112000.0,11.1504,11.1504,11.1206,11.1206,112000.0
2007-09-18 11:55:00,11.22,11.24,11.22,11.22,206400.0,11.1206,11.1405,11.1206,11.1206,206400.0
2007-09-18 12:00:00,11.23,11.23,11.22,11.22,237600.0,11.1306,11.1306,11.1206,11.1206,237600.0
2007-09-18 12:05:00,11.22,11.24,11.22,11.24,193200.0,11.1206,11.1405,11.1206,11.1405,193200.0
2007-09-18 12:10:00,11.24,11.28,11.24,11.28,193600.0,11.1405,11.1801,11.1405,11.1801,193600.0
2007-09-18 12:15:00,11.28,11.28,11.25,11.25,137600.0,11.1801,11.1801,11.1504,11.1504,137600.0
2007-09-18 12:20:00,11.25,11.25,11.24,11.25,65600.0,11.1504,11.1504,11.1405,11.1504,65600.0
2007-09-18 12:25:00,11.25,11.25,11.2,11.25,142800.0,11.1504,11.1504,11.1008,11.1504,142800.0
2007-09-18 12:30:00,11.25,11.26,11.25,11.25,47200.0,11.1504,11.1603,11.1504,11.1504,47200.0
2007-09-18 12:35:00,11.25,11.27,11.24,11.24,50800.0,11.1504,11.1702,11.1405,11.1405,50800.0
2007-09-18 12:40:00,11.24,11.25,11.22,11.25,67200.0,11.1405,11.1504,11.1206,11.1504,67200.0
2007-09-18 12:45:00,11.25,11.28,11.24,11.25,148400.0,11.1504,11.1801,11.1405,11.1504,148400.0
2007-09-18 12:50:00,11.25,11.26,11.25,11.25,28400.0,11.1504,11.1603,11.1504,11.1504,28400.0
2007-09-18 12:55:00,11.25,11.26,11.24,11.24,54800.0,11.1504,11.1603,11.1405,11.1405,54800.0
2007-09-18 13:00:00,11.25,11.26,11.24,11.25,50000.0,11.1504,11.1603,11.1405,11.1504,50000.0
2007-09-18 13:05:00,11.25,11.26,11.24,11.25,74400.0,11.1504,11.1603,11.1405,11.1504,74400.0
2007-09-18 13:10:00,11.24,11.26,11.24,11.26,32400.0,11.1405,11.1603,11.1405,11.1603,32400.0
2007-09-18 13:15:00,11.26,11.27,11.25,11.26,42000.0,11.1603,11.1702,11.1504,11.1603,42000.0
2007-09-18 13:20:00,11.26,11.26,11.24,11.24,53200.0,11.1603,11.1603,11.1405,11.1405,53200.0
2007-09-18 13:25:00,11.25,11.26,11.25,11.25,49600.0,11.1504,11.1603,11.1504,11.1504,49600.0
2007-09-18 13:30:00,11.26,11.26,11.25,11.25,58800.0,11.1603,11.1603,11.1504,11.1504,58800.0
2007-09-18 13:35:00,11.25,11.25,11.25,11.25,47200.0,11.1504,11.1504,11.1504,11.1504,47200.0
2007-09-18 13:40:00,11.25,11.25,11.23,11.23,54000.0,11.1504,11.1504,11.1306,11.1306,54000.0
2007-09-18 13:45:00,11.23,11.25,11.23,11.25,60400.0,11.1306,11.1504,11.1306,11.1504,60400.0
2007-09-18 13:50:00,11.25,11.25,11.24,11.25,54400.0,11.1504,11.1504,11.1405,11.1504,54400.0
2007-09-18 13:55:00,11.25,11.26,11.25,11.25,46000.0,11.1504,11.1603,11.1504,11.1504,46000.0
2007-09-18 14:00:00,11.25,11.25,11.24,11.24,106400.0,11.1504,11.1504,11.1405,11.1405,106400.0
2007-09-18 14:05:00,11.24,11.25,11.22,11.25,102400.0,11.1405,11.1504,11.1206,11.1504,102400.0
2007-09-18 14:10:00,11.25,11.27,11.1,11.17,314400.0,11.1504,11.1702,11.0017,11.0711,314400.0
2007-09-18 14:15:00,11.18,11.36,11.18,11.36,133200.0,11.081,11.2594,11.081,11.2594,133200.0
2007-09-18 14:20:00,11.37,11.38,11.25,11.34,224400.0,11.2693,11.2792,11.1504,11.2396,224400.0
2007-09-18 14:25:00,11.32,11.37,11.29,11.31,213600.0,11.2198,11.2693,11.19,11.2098,213600.0
2007-09-18 14:30:00,11.31,11.38,11.29,11.31,235600.0,11.2098,11.2792,11.19,11.2098,235600.0
2007-09-18 14:35:00,11.31,11.49,11.31,11.47,254800.0,11.2098,11.3882,11.2098,11.3684,254800.0
2007-09-18 14:40:00,11.49,11.67,11.47,11.61,571600.0,11.3882,11.5667,11.3684,11.5072,571600.0
2007-09-18 14:45:00,11.63,11.78,11.63,11.71,1409200.0,11.527,11.6757,11.527,11.6063,1409200.0
2007-09-18 14:50:00,11.72,11.72,11.68,11.68,219600.0,11.6162,11.6162,11.5766,11.5766,219600.0
2007-09-18 14:55:00,11.68,11.69,11.61,11.61,285200.0,11.5766,11.5865,11.5072,11.5072,285200.0
2007-09-18 15:00:00,11.63,11.63,11.41,11.41,638400.0,11.527,11.527,11.309,11.309,638400.0
2007-09-18 15:05:00,11.4,11.45,11.36,11.42,556000.0,11.299,11.3486,11.2594,11.3189,556000.0
2007-09-18 15:10:00,11.42,11.51,11.4,11.5,338800.0,11.3189,11.4081,11.299,11.3982,338800.0
2007-09-18 15:15:00,11.52,11.52,11.46,11.49,108400.0,11.418,11.418,11.3585,11.3882,108400.0
2007-09-18 15:20:00,11.49,11.5,11.48,11.49,112400.0,11.3882,11.3982,11.3783,11.3882,112400.0
2007-09-18 15:25:00,11.49,11.5,11.47,11.48,128800.0,11.3882,11.3982,11.3684,11.3783,128800.0
2007-09-18 15:30:00,11.48,11.48,11.46,11.48,131200.0,11.3783,11.3783,11.3585,11.3783,131200.0
2007-09-18 15:35:00,11.48,11.49,11.47,11.48,189600.0,11.3783,11.3882,11.3684,11.3783,189600.0
2007-09-18 15:40:00,11.48,11.52,11.42,11.42,179600.0,11.3783,11.418,11.3189,11.3189,179600.0
2007-09-18 15:45:00,11.42,11.52,11.41,11.49,182000.0,11.3189,11.418,11.309,11.3882,182000.0
2007-09-18 15:50:00,11.49,11.52,11.46,11.46,204800.0,11.3882,11.418,11.3585,11.3585,204800.0
2007-09-18 15:55:00,11.47,11.49,11.42,11.47,257200.0,11.3684,11.3882,11.3189,11.3684,257200.0
2007-09-19 09:30:00,11.53,11.63,11.49,11.5,108400.0,11.4279,11.527,11.3882,11.3982,108400.0
2007-09-19 09:35:00,11.5,11.51,11.36,11.37,111200.0,11.3982,11.4081,11.2594,11.2693,111200.0
2007-09-19 09:40:00,11.37,11.43,11.37,11.38,136400.0,11.2693,11.3288,11.2693,11.2792,136400.0
2007-09-19 09:45:00,11.39,11.4,11.36,11.37,112800.0,11.2891,11.299,11.2594,11.2693,112800.0
2007-09-19 09:50:00,11.37,11.4,11.34,11.37,119200.0,11.2693,11.299,11.2396,11.2693,119200.0
2007-09-19 09:55:00,11.37,11.39,11.36,11.38,62400.0,11.2693,11.2891,11.2594,11.2792,62400.0
2007-09-19 10:00:00,11.38,11.38,11.35,11.35,71600.0,11.2792,11.2792,11.2495,11.2495,71600.0
2007-09-19 10:05:00,11.35,11.36,11.33,11.35,100800.0,11.2495,11.2594,11.2297,11.2495,100800.0
2007-09-19 10:10:00,11.36,11.4,11.36,11.4,58800.0,11.2594,11.299,11.2594,11.299,58800.0
2007-09-19 10:15:00,11.4,11.42,11.4,11.41,43200.0,11.299,11.3189,11.299,11.309,43200.0
2007-09-19 10:20:00,11.41,11.42,11.4,11.42,45200.0,11.309,11.3189,11.299,11.3189,45200.0
2007-09-19 10:25:00,11.42,11.43,11.4,11.43,77600.0,11.3189,11.3288,11.299,11.3288,77600.0
2007-09-19 10:30:00,11.42,11.42,11.38,11.39,84400.0,11.3189,11.3189,11.2792,11.2891,84400.0
2007-09-19 10:35:00,11.38,11.39,11.37,11.39,116000.0,11.2792,11.2891,11.2693,11.2891,116000.0
2007-09-19 10:40:00,11.39,11.45,11.38,11.44,49200.0,11.2891,11.3486,11.2792,11.3387,49200.0
2007-09-19 10:45:00,11.45,11.45,11.44,11.44,46800.0,11.3486,11.3486,11.3387,11.3387,46800.0
2007-09-19 10:50:00,11.44,11.49,11.43,11.49,172400.0,11.3387,11.3882,11.3288,11.3882,172400.0
2007-09-19 10:55:00,11.48,11.49,11.47,11.49,61600.0,11.3783,11.3882,11.3684,11.3882,61600.0
2007-09-19 11:00:00,11.49,11.51,11.48,11.49,129200.0,11.3882,11.4081,11.3783,11.3882,129200.0
2007-09-19 11:05:00,11.49,11.51,11.48,11.49,54400.0,11.3882,11.4081,11.3783,11.3882,54400.0
2007-09-19 11:10:00,11.49,11.49,11.48,11.49,33600.0,11.3882,11.3882,11.3783,11.3882,33600.0
2007-09-19 11:15:00,11.49,11.53,11.49,11.51,164800.0,11.3882,11.4279,11.3882,11.4081,164800.0
2007-09-19 11:20:00,11.51,11.53,11.5,11.53,38000.0,11.4081,11.4279,11.3982,11.4279,38000.0
2007-09-19 11:25:00,11.53,11.53,11.45,11.46,43200.0,11.4279,11.4279,11.3486,11.3585,43200.0
2007-09-19 11:30:00,11.46,11.46,11.44,11.45,24400.0,11.3585,11.3585,11.3387,11.3486,24400.0
2007-09-19 11:35:00,11.45,11.46,11.44,11.45,67200.0,11.3486,11.3585,11.3387,11.3486,67200.0
2007-09-19 11:40:00,11.44,11.46,11.44,11.46,20400.0,11.3387,11.3585,11.3387,11.3585,20400.0
2007-09-19 11:45:00,11.46,11.48,11.43,11.44,663600.0,11.3585,11.3783,11.3288,11.3387,663600.0
2007-09-19 11:50:00,11.44,11.49,11.42,11.49,49600.0,11.3387,11.3882,11.3189,11.3882,49600.0
2007-09-19 11:55:00,11.49,11.51,11.47,11.49,111600.0,11.3882,11.4081,11.3684,11.3882,111600.0
2007-09-19 12:00:00,11.47,11.49,11.45,11.47,32800.0,11.3684,11.3882,11.3486,11.3684,32800.0
2007-09-19 12:05:00,11.48,11.5,11.47,11.49,34000.0,11.3783,11.3982,11.3684,11.3882,34000.0
2007-09-19 12:10:00,11.49,11.5,11.49,11.49,155600.0,11.3882,11.3982,11.3882,11.3882,155600.0
2007-09-19 12:15:00,11.49,11.5,11.48,11.49,61200.0,11.3882,11.3982,11.3783,11.3882,61200.0
2007-09-19 12:20:00,11.48,11.5,11.48,11.49,50800.0,11.3783,11.3982,11.3783,11.3882,50800.0
2007-09-19 12:25:00,11.49,11.49,11.48,11.48,56000.0,11.3882,11.3882,11.3783,11.3783,56000.0
2007-09-19 12:30:00,11.48,11.49,11.47,11.49,46000.0,11.3783,11.3882,11.3684,11.3882,46000.0
2007-09-19 12:35:00,11.49,11.49,11.47,11.47,50800.0,11.3882,11.3882,11.3684,11.3684,50800.0
2007-09-19 12:40:00,11.47,11.49,11.47,11.47,55600.0,11.3684,11.3882,11.3684,11.3684,55600.0
2007-09-19 12:45:00,11.47,11.49,11.47,11.49,29600.0,11.3684,11.3882,11.3684,11.3882,29600.0
2007-09-19 12:50:00,11.49,11.49,11.46,11.46,28400.0,11.3882,11.3882,11.3585,11.3585,28400.0
2007-09-19 12:55:00,11.46,11.48,11.46,11.47,14400.0,11.3585,11.3783,11.3585,11.3684,14400.0
2007-09-19 13:00:00,11.47,11.48,11.46,11.46,42800.0,11.3684,11.3783,11.3585,11.3585,42800.0
2007-09-19 13:05:00,11.47,11.47,11.45,11.46,29200.0,11.3684,11.3684,11.3486,11.3585,29200.0
2007-09-19 13:10:00,11.46,11.47,11.46,11.46,14800.0,11.3585,11.3684,11.3585,11.3585,14800.0
2007-09-19 13:15:00,11.45,11.47,11.45,11.47,25200.0,11.3486,11.3684,11.3486,11.3684,25200.0
2007-09-19 13:20:00,11.48,11.48,11.46,11.46,24400.0,11.3783,11.3783,11.3585,11.3585,24400.0
2007-09-19 13:25:00,11.45,11.47,11.45,11.47,15200.0,11.3486,11.3684,11.3486,11.3684,15200.0
2007-09-19 13:30:00,11.47,11.47,11.44,11.47,24400.0,11.3684,11.3684,11.3387,11.3684,24400.0
2007-09-19 13:35:00,11.47,11.49,11.47,11.48,27200.0,11.3684,11.3882,11.3684,11.3783,27200.0
2007-09-19 13:40:00,11.47,11.49,11.46,11.47,41200.0,11.3684,11.3882,11.3585,11.3684,41200.0
2007-09-19 13:45:00,11.46,11.47,11.46,11.46,16800.0,11.3585,11.3684,11.3585,11.3585,16800.0
2007-09-19 13:50:00,11.45,11.46,11.44,11.46,28400.0,11.3486,11.3585,11.3387,11.3585,28400.0
2007-09-19 13:55:00,11.45,11.47,11.45,11.45,74000.0,11.3486,11.3684,11.3486,11.3486,74000.0
2007-09-19 14:00:00,11.45,11.46,11.4,11.42,74000.0,11.3486,11.3585,11.299,11.3189,74000.0
2007-09-19 14:05:00,11.42,11.45,11.38,11.39,66800.0,11.3189,11.3486,11.2792,11.2891,66800.0
2007-09-19 14:10:00,11.39,11.4,11.38,11.38,74400.0,11.2891,11.299,11.2792,11.2792,74400.0
2007-09-19 14:15:00,11.38,11.4,11.36,11.39,144000.0,11.2792,11.299,11.2594,11.2891,144000.0
2007-09-19 14:20:00,11.39,11.41,11.37,11.38,87200.0,11.2891,11.309,11.2693,11.2792,87200.0
2007-09-19 14:25:00,11.38,11.42,11.38,11.38,68800.0,11.2792,11.3189,11.2792,11.2792,68800.0
2007-09-19 14:30:00,11.38,11.39,11.37,11.38,90400.0,11.2792,11.2891,11.2693,11.2792,90400.0
2007-09-19 14:35:00,11.38,11.38,11.37,11.38,102400.0,11.2792,11.2792,11.2693,11.2792,102400.0
2007-09-19 14:40:00,11.38,11.41,11.37,11.4,97200.0,11.2792,11.309,11.2693,11.299,97200.0
2007-09-19 14:45:00,11.4,11.41,11.36,11.38,108800.0,11.299,11.309,11.2594,11.2792,108800.0
2007-09-19 14:50:00,11.38,11.42,11.38,11.41,68000.0,11.2792,11.3189,11.2792,11.309,68000.0
2007-09-19 14:55:00,11.41,11.45,11.41,11.44,45200.0,11.309,11.3486,11.309,11.3387,45200.0
2007-09-19 15:00:00,11.43,11.43,11.36,11.38,82400.0,11.3288,11.3288,11.2594,11.2792,82400.0
2007-09-19 15:05:00,11.37,11.4,11.37,11.4,132400.0,11.2693,11.299,11.2693,11.299,132400.0
2007-09-19 15:10:00,11.4,11.41,11.4,11.4,34800.0,11.299,11.309,11.299,11.299,34800.0
2007-09-19 15:15:00,11.4,11.44,11.4,11.43,26800.0,11.299,11.3387,11.299,11.3288,26800.0
2007-09-19 15:20:00,11.43,11.43,11.42,11.43,47200.0,11.3288,11.3288,11.3189,11.3288,47200.0
2007-09-19 15:25:00,11.43,11.43,11.39,11.39,90000.0,11.3288,11.3288,11.2891,11.2891,90000.0
2007-09-19 15:30:00,11.39,11.45,11.38,11.45,94400.0,11.2891,11.3486,11.2792,11.3486,94400.0
2007-09-19 15:35:00,11.44,11.45,11.42,11.45,97600.0,11.3387,11.3486,11.3189,11.3486,97600.0
2007-09-19 15:40:00,11.45,11.45,11.41,11.43,86000.0,11.3486,11.3486,11.309,11.3288,86000.0
2007-09-19 15:45:00,11.43,11.46,11.43,11.45,84800.0,11.3288,11.3585,11.3288,11.3486,84800.0
2007-09-19 15:50:00,11.45,11.46,11.44,11.45,76400.0,11.3486,11.3585,11.3387,11.3486,76400.0
2007-09-19 15:55:00,11.45,11.46,11.44,11.46,112000.0,11.3486,11.3585,11.3387,11.3585,112000.0
2007-09-20 09:30:00,11.35,11.36,11.34,11.35,64400.0,11.2495,11.2594,11.2396,11.2495,64400.0
2007-09-20 09:35:00,11.34,11.38,11.34,11.37,23600.0,11.2396,11.2792,11.2396,11.2693,23600.0
2007-09-20 09:40:00,11.37,11.37,11.33,11.35,62400.0,11.2693,11.2693,11.2297,11.2495,62400.0
2007-09-20 09:45:00,11.35,11.37,11.33,11.33,23200.0,11.2495,11.2693,11.2297,11.2297,23200.0
2007-09-20 09:50:00,11.32,11.4,11.31,11.4,40000.0,11.2198,11.299,11.2098,11.299,40000.0
2007-09-20 09:55:00,11.41,11.42,11.39,11.4,23200.0,11.309,11.3189,11.2891,11.299,23200.0
2007-09-20 10:00:00,11.39,11.41,11.38,11.41,17200.0,11.2891,11.309,11.2792,11.309,17200.0
2007-09-20 10:05:00,11.4,11.44,11.39,11.42,54400.0,11.299,11.3387,11.2891,11.3189,54400.0
2007-09-20 10:10:00,11.42,11.42,11.4,11.4,28400.0,11.3189,11.3189,11.299,11.299,28400.0
2007-09-20 10:15:00,11.4,11.41,11.33,11.34,35200.0,11.299,11.309,11.2297,11.2396,35200.0
2007-09-20 10:20:00,11.34,11.36,11.33,11.35,18000.0,11.2396,11.2594,11.2297,11.2495,18000.0
2007-09-20 10:25:00,11.35,11.35,11.31,11.32,23600.0,11.2495,11.2495,11.2098,11.2198,23600.0
2007-09-20 10:30:00,11.32,11.34,11.31,11.34,36000.0,11.2198,11.2396,11.2098,11.2396,36000.0
2007-09-20 10:35:00,11.34,11.36,11.33,11.35,13600.0,11.2396,11.2594,11.2297,11.2495,13600.0
2007-09-20 10:40:00,11.36,11.38,11.36,11.38,28400.0,11.2594,11.2792,11.2594,11.2792,28400.0
2007-09-20 10:45:00,11.38,11.42,11.38,11.4,61600.0,11.2792,11.3189,11.2792,11.299,61600.0
2007-09-20 10:50:00,11.4,11.43,11.4,11.42,11600.0,11.299,11.3288,11.299,11.3189,11600.0
2007-09-20 10:55:00,11.42,11.43,11.4,11.41,31600.0,11.3189,11.3288,11.299,11.309,31600.0
2007-09-20 11:00:00,11.41,11.41,11.4,11.41,19600.0,11.309,11.309,11.299,11.309,19600.0
2007-09-20 11:05:00,11.41,11.46,11.41,11.45,140000.0,11.309,11.3585,11.309,11.3486,140000.0
2007-09-20 11:10:00,11.44,11.47,11.44,11.45,82800.0,11.3387,11.3684,11.3387,11.3486,82800.0
2007-09-20 11:15:00,11.46,11.47,11.4,11.42,85200.0,11.3585,11.3684,11.299,11.3189,85200.0
2007-09-20 11:20:00,11.41,11.44,11.4,11.44,30800.0,11.309,11.3387,11.299,11.3387,30800.0
2007-09-20 11:25:00,11.44,11.44,11.43,11.43,4400.0,11.3387,11.3387,11.3288,11.3288,4400.0
2007-09-20 11:30:00,11.44,11.44,11.43,11.44,10800.0,11.3387,11.3387,11.3288,11.3387,10800.0
2007-09-20 11:35:00,11.44,11.45,11.43,11.45,81200.0,11.3387,11.3486,11.3288,11.3486,81200.0
2007-09-20 11:40:00,11.45,11.47,11.45,11.47,18800.0,11.3486,11.3684,11.3486,11.3684,18800.0
2007-09-20 11:45:00,11.47,11.49,11.47,11.47,14000.0,11.3684,11.3882,11.3684,11.3684,14000.0
2007-09-20 11:50:00,11.47,11.5,11.47,11.49,29600.0,11.3684,11.3982,11.3684,11.3882,29600.0
2007-09-20 11:55:00,11.49,11.49,11.49,11.49,3600.0,11.3882,11.3882,11.3882,11.3882,3600.0
2007-09-20 12:00:00,11.48,11.5,11.48,11.5,131600.0,11.3783,11.3982,11.3783,11.3982,131600.0
2007-09-20 12:05:00,11.5,11.54,11.49,11.5,151600.0,11.3982,11.4378,11.3882,11.3982,151600.0
2007-09-20 12:10:00,11.49,11.49,11.47,11.49,12400.0,11.3882,11.3882,11.3684,11.3882,12400.0
2007-09-20 12:15:00,11.49,11.49,11.45,11.46,10000.0,11.3882,11.3882,11.3486,11.3585,10000.0
2007-09-20 12:20:00,11.45,11.47,11.42,11.43,31200.0,11.3486,11.3684,11.3189,11.3288,31200.0
2007-09-20 12:25:00,11.43,11.43,11.37,11.39,51600.0,11.3288,11.3288,11.2693,11.2891,51600.0
2007-09-20 12:30:00,11.39,11.4,11.38,11.38,22400.0,11.2891,11.299,11.2792,11.2792,22400.0
2007-09-20 12:35:00,11.38,11.43,11.38,11.43,23600.0,11.2792,11.3288,11.2792,11.3288,23600.0
2007-09-20 12:40:00,11.43,11.45,11.43,11.44,6400.0,11.3288,11.3486,11.3288,11.3387,6400.0
2007-09-20 12:45:00,11.44,11.45,11.42,11.45,16800.0,11.3387,11.3486,11.3189,11.3486,16800.0
2007-09-20 12:50:00,11.45,11.5,11.45,11.49,19200.0,11.3486,11.3982,11.3486,11.3882,19200.0
2007-09-20 12:55:00,11.48,11.5,11.47,11.5,8000.0,11.3783,11.3982,11.3684,11.3982,8000.0
2007-09-20 13:00:00,11.5,11.5,11.49,11.49,6800.0,11.3982,11.3982,11.3882,11.3882,6800.0
2007-09-20 13:05:00,11.5,11.5,11.49,11.49,12000.0,11.3982,11.3982,11.3882,11.3882,12000.0
2007-09-20 13:10:00,11.49,11.49,11.49,11.49,4400.0,11.3882,11.3882,11.3882,11.3882,4400.0
2007-09-20 13:15:00,11.49,11.5,11.49,11.49,7600.0,11.3882,11.3982,11.3882,11.3882,7600.0
2007-09-20 13:20:00,11.49,11.49,11.42,11.43,14000.0,11.3882,11.3882,11.3189,11.3288,14000.0
2007-09-20 13:25:00,11.44,11.44,11.41,11.42,14000.0,11.3387,11.3387,11.309,11.3189,14000.0
2007-09-20 13:30:00,11.42,11.43,11.42,11.43,16800.0,11.3189,11.3288,11.3189,11.3288,16800.0
2007-09-20 13:35:00,11.43,11.43,11.39,11.39,6800.0,11.3288,11.3288,11.2891,11.2891,6800.0
2007-09-20 13:40:00,11.4,11.42,11.39,11.41,18000.0,11.299,11.3189,11.2891,11.309,18000.0
2007-09-20 13:45:00,11.41,11.44,11.41,11.42,15200.0,11.309,11.3387,11.309,11.3189,15200.0
2007-09-20 13:50:00,11.42,11.44,11.41,11.42,29600.0,11.3189,11.3387,11.309,11.3189,29600.0
2007-09-20 13:55:00,11.42,11.46,11.41,11.45,28400.0,11.3189,11.3585,11.309,11.3486,28400.0
2007-09-20 14:00:00,11.46,11.46,11.44,11.44,6800.0,11.3585,11.3585,11.3387,11.3387,6800.0
2007-09-20 14:05:00,11.45,11.45,11.42,11.44,34400.0,11.3486,11.3486,11.3189,11.3387,34400.0
2007-09-20 14:10:00,11.44,11.45,11.44,11.44,9200.0,11.3387,11.3486,11.3387,11.3387,9200.0
2007-09-20 14:15:00,11.44,11.44,11.44,11.44,4800.0,11.3387,11.3387,11.3387,11.3387,4800.0
2007-09-20 14:20:00,11.44,11.44,11.42,11.43,19200.0,11.3387,11.3387,11.3189,11.3288,19200.0
2007-09-20 14:25:00,11.43,11.44,11.41,11.43,36000.0,11.3288,11.3387,11.309,11.3288,36000.0
2007-09-20 14:30:00,11.43,11.43,11.4,11.43,16400.0,11.3288,11.3288,11.299,11.3288,16400.0
2007-09-20 14:35:00,11.42,11.44,11.39,11.44,52800.0,11.3189,11.3387,11.2891,11.3387,52800.0
2007-09-20 14:40:00,11.44,11.45,11.44,11.44,15200.0,11.3387,11.3486,11.3387,11.3387,15200.0
2007-09-20 14:45:00,11.44,11.44,11.4,11.41,34000.0,11.3387,11.3387,11.299,11.309,34000.0
2007-09-20 14:50:00,11.41,11.43,11.4,11.42,35600.0,11.309,11.3288,11.299,11.3189,35600.0
2007-09-20 14:55:00,11.42,11.43,11.42,11.42,9600.0,11.3189,11.3288,11.3189,11.3189,9600.0
2007-09-20 15:00:00,11.42,11.42,11.4,11.42,64800.0,11.3189,11.3189,11.299,11.3189,64800.0
2007-09-20 15:05:00,11.42,11.43,11.41,11.42,22000.0,11.3189,11.3288,11.309,11.3189,22000.0
2007-09-20 15:10:00,11.42,11.47,11.42,11.46,38400.0,11.3189,11.3684,11.3189,11.3585,38400.0
2007-09-20 15:15:00,11.46,11.46,11.44,11.44,22400.0,11.3585,11.3585,11.3387,11.3387,22400.0
2007-09-20 15:20:00,11.44,11.47,11.44,11.45,41200.0,11.3387,11.3684,11.3387,11.3486,41200.0
2007-09-20 15:25:00,11.46,11.47,11.46,11.46,34000.0,11.3585,11.3684,11.3585,11.3585,34000.0
2007-09-20 15:30:00,11.46,11.47,11.45,11.46,26000.0,11.3585,11.3684,11.3486,11.3585,26000.0
2007-09-20 15:35:00,11.46,11.46,11.43,11.43,55600.0,11.3585,11.3585,11.3288,11.3288,55600.0
2007-09-20 15:40:00,11.44,11.46,11.43,11.44,75600.0,11.3387,11.3585,11.3288,11.3387,75600.0
2007-09-20 15:45:00,11.44,11.44,11.4,11.42,93200.0,11.3387,11.3387,11.299,11.3189,93200.0
2007-09-20 15:50:00,11.42,11.43,11.4,11.41,252000.0,11.3189,11.3288,11.299,11.309,252000.0
2007-09-20 15:55:00,11.4,11.41,11.36,11.4,248000.0,11.299,11.309,11.2594,11.299,248000.0
2007-09-21 09:30:00,11.5,11.55,11.44,11.5,128000.0,11.3982,11.4477,11.3387,11.3982,128000.0
2007-09-21 09:35:00,11.49,11.52,11.49,11.5,98400.0,11.3882,11.418,11.3882,11.3982,98400.0
2007-09-21 09:40:00,11.49,11.5,11.49,11.49,65200.0,11.3882,11.3982,11.3882,11.3882,65200.0
2007-09-21 09:45:00,11.5,11.5,11.46,11.5,77200.0,11.3982,11.3982,11.3585,11.3982,77200.0
2007-09-21 09:50:00,11.5,11.53,11.5,11.51,73600.0,11.3982,11.4279,11.3982,11.4081,73600.0
2007-09-21 09:55:00,11.51,11.51,11.48,11.49,66000.0,11.4081,11.4081,11.3783,11.3882,66000.0
2007-09-21 10:00:00,11.5,11.52,11.5,11.5,42400.0,11.3982,11.418,11.3982,11.3982,42400.0
2007-09-21 10:05:00,11.51,11.52,11.49,11.5,78000.0,11.4081,11.418,11.3882,11.3982,78000.0
2007-09-21 10:10:00,11.5,11.5,11.49,11.49,37600.0,11.3982,11.3982,11.3882,11.3882,37600.0
2007-09-21 10:15:00,11.5,11.51,11.47,11.5,162400.0,11.3982,11.4081,11.3684,11.3982,162400.0
2007-09-21 10:20:00,11.5,11.53,11.47,11.52,216400.0,11.3982,11.4279,11.3684,11.418,216400.0
2007-09-21 10:25:00,11.52,11.52,11.49,11.5,92800.0,11.418,11.418,11.3882,11.3982,92800.0
2007-09-21 10:30:00,11.49,11.5,11.48,11.49,21600.0,11.3882,11.3982,11.3783,11.3882,21600.0
2007-09-21 10:35:00,11.49,11.5,11.48,11.5,21600.0,11.3882,11.3982,11.3783,11.3982,21600.0
2007-09-21 10:40:00,11.5,11.51,11.49,11.5,37200.0,11.3982,11.4081,11.3882,11.3982,37200.0
2007-09-21 10:45:00,11.51,11.51,11.5,11.51,24400.0,11.4081,11.4081,11.3982,11.4081,24400.0
2007-09-21 10:50:00,11.49,11.51,11.49,11.5,20800.0,11.3882,11.4081,11.3882,11.3982,20800.0
2007-09-21 10:55:00,11.51,11.51,11.49,11.5,36800.0,11.4081,11.4081,11.3882,11.3982,36800.0
2007-09-21 11:00:00,11.5,11.51,11.49,11.49,27600.0,11.3982,11.4081,11.3882,11.3882,27600.0
2007-09-21 11:05:00,11.49,11.5,11.49,11.49,26800.0,11.3882,11.3982,11.3882,11.3882,26800.0
2007-09-21 11:10:00,11.49,11.51,11.49,11.5,55600.0,11.3882,11.4081,11.3882,11.3982,55600.0
2007-09-21 11:15:00,11.5,11.5,11.49,11.5,46800.0,11.3982,11.3982,11.3882,11.3982,46800.0
2007-09-21 11:20:00,11.5,11.5,11.49,11.5,41200.0,11.3982,11.3982,11.3882,11.3982,41200.0
2007-09-21 11:25:00,11.5,11.51,11.5,11.5,26000.0,11.3982,11.4081,11.3982,11.3982,26000.0
2007-09-21 11:30:00,11.5,11.5,11.49,11.49,21600.0,11.3982,11.3982,11.3882,11.3882,21600.0
2007-09-21 11:35:00,11.5,11.5,11.49,11.49,10800.0,11.3982,11.3982,11.3882,11.3882,10800.0
2007-09-21 11:40:00,11.49,11.51,11.49,11.51,24800.0,11.3882,11.4081,11.3882,11.4081,24800.0
2007-09-21 11:45:00,11.51,11.51,11.49,11.49,27200.0,11.4081,11.4081,11.3882,11.3882,27200.0
2007-09-21 11:50:00,11.5,11.5,11.49,11.5,36400.0,11.3982,11.3982,11.3882,11.3982,36400.0
2007-09-21 11:55:00,11.49,11.49,11.46,11.48,87600.0,11.3882,11.3882,11.3585,11.3783,87600.0
2007-09-21 12:00:00,11.48,11.48,11.43,11.44,46800.0,11.3783,11.3783,11.3288,11.3387,46800.0
2007-09-21 12:05:00,11.44,11.47,11.43,11.47,32800.0,11.3387,11.3684,11.3288,11.3684,32800.0
2007-09-21 12:10:00,11.47,11.5,11.47,11.5,22000.0,11.3684,11.3982,11.3684,11.3982,22000.0
2007-09-21 12:15:00,11.5,11.51,11.49,11.5,19200.0,11.3982,11.4081,11.3882,11.3982,19200.0
2007-09-21 12:20:00,11.51,11.51,11.5,11.5,38400.0,11.4081,11.4081,11.3982,11.3982,38400.0
2007-09-21 12:25:00,11.5,11.51,11.5,11.5,16800.0,11.3982,11.4081,11.3982,11.3982,16800.0
2007-09-21 12:30:00,11.5,11.51,11.49,11.5,27600.0,11.3982,11.4081,11.3882,11.3982,27600.0
2007-09-21 12:35:00,11.5,11.5,11.5,11.5,23200.0,11.3982,11.3982,11.3982,11.3982,23200.0
2007-09-21 12:40:00,11.49,11.5,11.49,11.49,10400.0,11.3882,11.3982,11.3882,11.3882,10400.0
2007-09-21 12:45:00,11.49,11.49,11.49,11.49,18000.0,11.3882,11.3882,11.3882,11.3882,18000.0
2007-09-21 12:50:00,11.49,11.49,11.47,11.47,11200.0,11.3882,11.3882,11.3684,11.3684,11200.0
2007-09-21 12:55:00,11.47,11.48,11.46,11.47,23600.0,11.3684,11.3783,11.3585,11.3684,23600.0
2007-09-21 13:00:00,11.46,11.47,11.46,11.47,16400.0,11.3585,11.3684,11.3585,11.3684,16400.0
2007-09-21 13:05:00,11.47,11.51,11.46,11.51,84400.0,11.3684,11.4081,11.3585,11.4081,84400.0
2007-09-21 13:10:00,11.51,11.51,11.49,11.5,10800.0,11.4081,11.4081,11.3882,11.3982,10800.0
2007-09-21 13:15:00,11.49,11.5,11.47,11.49,23200.0,11.3882,11.3982,11.3684,11.3882,23200.0
2007-09-21 13:20:00,11.49,11.49,11.49,11.49,14000.0,11.3882,11.3882,11.3882,11.3882,14000.0
2007-09-21 13:25:00,11.5,11.51,11.49,11.5,22800.0,11.3982,11.4081,11.3882,11.3982,22800.0
2007-09-21 13:30:00,11.5,11.53,11.49,11.52,163600.0,11.3982,11.4279,11.3882,11.418,163600.0
2007-09-21 13:35:00,11.5,11.51,11.49,11.51,16000.0,11.3982,11.4081,11.3882,11.4081,16000.0
2007-09-21 13:40:00,11.51,11.51,11.5,11.51,24000.0,11.4081,11.4081,11.3982,11.4081,24000.0
2007-09-21 13:45:00,11.51,11.52,11.49,11.5,50400.0,11.4081,11.418,11.3882,11.3982,50400.0
2007-09-21 13:50:00,11.5,11.5,11.47,11.49,45600.0,11.3982,11.3982,11.3684,11.3882,45600.0
2007-09-21 13:55:00,11.5,11.51,11.49,11.49,30800.0,11.3982,11.4081,11.3882,11.3882,30800.0
2007-09-21 14:00:00,11.49,11.51,11.48,11.51,100000.0,11.3882,11.4081,11.3783,11.4081,100000.0
2007-09-21 14:05:00,11.5,11.51,11.46,11.47,62000.0,11.3982,11.4081,11.3585,11.3684,62000.0
2007-09-21 14:10:00,11.47,11.48,11.47,11.48,44400.0,11.3684,11.3783,11.3684,11.3783,44400.0
2007-09-21 14:15:00,11.49,11.49,11.48,11.49,72400.0,11.3882,11.3882,11.3783,11.3882,72400.0
2007-09-21 14:20:00,11.49,11.51,11.49,11.5,52000.0,11.3882,11.4081,11.3882,11.3982,52000.0
2007-09-21 14:25:00,11.51,11.51,11.5,11.51,36800.0,11.4081,11.4081,11.3982,11.4081,36800.0
2007-09-21 14:30:00,11.51,11.52,11.51,11.51,39600.0,11.4081,11.418,11.4081,11.4081,39600.0
2007-09-21 14:35:00,11.51,11.51,11.5,11.51,18800.0,11.4081,11.4081,11.3982,11.4081,18800.0
2007-09-21 14:40:00,11.51,11.51,11.49,11.5,41600.0,11.4081,11.4081,11.3882,11.3982,41600.0
2007-09-21 14:45:00,11.51,11.52,11.5,11.51,27200.0,11.4081,11.418,11.3982,11.4081,27200.0
2007-09-21 14:50:00,11.51,11.52,11.5,11.51,36400.0,11.4081,11.418,11.3982,11.4081,36400.0
2007-09-21 14:55:00,11.51,11.51,11.5,11.5,24000.0,11.4081,11.4081,11.3982,11.3982,24000.0
2007-09-21 15:00:00,11.5,11.51,11.49,11.5,125600.0,11.3982,11.4081,11.3882,11.3982,125600.0
2007-09-21 15:05:00,11.5,11.51,11.5,11.51,34000.0,11.3982,11.4081,11.3982,11.4081,34000.0
2007-09-21 15:10:00,11.5,11.51,11.5,11.51,28800.0,11.3982,11.4081,11.3982,11.4081,28800.0
2007-09-21 15:15:00,11.51,11.52,11.5,11.52,54400.0,11.4081,11.418,11.3982,11.418,54400.0
2007-09-21 15:20:00,11.52,11.52,11.51,11.51,52400.0,11.418,11.418,11.4081,11.4081,52400.0
2007-09-21 15:25:00,11.52,11.54,11.52,11.53,221200.0,11.418,11.4378,11.418,11.4279,221200.0
2007-09-21 15:30:00,11.52,11.54,11.52,11.53,89200.0,11.418,11.4378,11.418,11.4279,89200.0
2007-09-21 15:35:00,11.54,11.55,11.51,11.54,87600.0,11.4378,11.4477,11.4081,11.4378,87600.0
2007-09-21 15:40:00,11.54,11.55,11.5,11.54,111600.0,11.4378,11.4477,11.3982,11.4378,111600.0
2007-09-21 15:45:00,11.54,11.57,11.54,11.56,161600.0,11.4378,11.4675,11.4378,11.4576,161600.0
2007-09-21 15:50:00,11.57,11.57,11.55,11.55,130000.0,11.4675,11.4675,11.4477,11.4477,130000.0
2007-09-21 15:55:00,11.55,11.56,11.53,11.54,127600.0,11.4477,11.4576,11.4279,11.4378,127600.0
2007-09-24 09:30:00,11.63,11.63,11.59,11.59,124000.0,11.527,11.527,11.4874,11.4874,124000.0
2007-09-24 09:35:00,11.6,11.62,11.6,11.61,33600.0,11.4973,11.5171,11.4973,11.5072,33600.0
2007-09-24 09:40:00,11.61,11.75,11.6,11.75,146000.0,11.5072,11.6459,11.4973,11.6459,146000.0
2007-09-24 09:45:00,11.75,11.91,11.72,11.87,245200.0,11.6459,11.8045,11.6162,11.7649,245200.0
2007-09-24 09:50:00,11.86,11.95,11.8,11.95,196800.0,11.755,11.8442,11.6955,11.8442,196800.0
2007-09-24 09:55:00,11.95,12.2,11.95,12.06,974000.0,11.8442,12.092,11.8442,11.9532,974000.0
2007-09-24 10:00:00,12.06,12.06,12.01,12.02,153600.0,11.9532,11.9532,11.9036,11.9136,153600.0
2007-09-24 10:05:00,12.02,12.05,12.01,12.01,94000.0,11.9136,11.9433,11.9036,11.9036,94000.0
2007-09-24 10:10:00,12.01,12.02,11.98,12.0,82800.0,11.9036,11.9136,11.8739,11.8937,82800.0
2007-09-24 10:15:00,12.01,12.03,12.0,12.0,118400.0,11.9036,11.9235,11.8937,11.8937,118400.0
2007-09-24 10:20:00,12.0,12.03,11.99,12.02,122400.0,11.8937,11.9235,11.8838,11.9136,122400.0
2007-09-24 10:25:00,12.02,12.08,11.99,12.06,304000.0,11.9136,11.973,11.8838,11.9532,304000.0
2007-09-24 10:30:00,12.06,12.13,12.06,12.1,107600.0,11.9532,12.0226,11.9532,11.9928,107600.0
2007-09-24 10:35:00,12.1,12.11,12.08,12.1,132000.0,11.9928,12.0028,11.973,11.9928,132000.0
2007-09-24 10:40:00,12.1,12.11,12.09,12.1,65600.0,11.9928,12.0028,11.9829,11.9928,65600.0
2007-09-24 10:45:00,12.11,12.18,12.1,12.15,96000.0,12.0028,12.0721,11.9928,12.0424,96000.0
2007-09-24 10:50:00,12.16,12.24,12.15,12.23,104400.0,12.0523,12.1316,12.0424,12.1217,104400.0
2007-09-24 10:55:00,12.23,12.31,12.23,12.3,188800.0,12.1217,12.201,12.1217,12.1911,188800.0
2007-09-24 11:00:00,12.29,12.43,12.29,12.41,557200.0,12.1812,12.3199,12.1812,12.3001,557200.0
2007-09-24 11:05:00,12.41,12.42,12.26,12.29,228800.0,12.3001,12.31,12.1514,12.1812,228800.0
2007-09-24 11:10:00,12.29,12.35,12.29,12.33,156400.0,12.1812,12.2406,12.1812,12.2208,156400.0
2007-09-24 11:15:00,12.31,12.33,12.27,12.27,134800.0,12.201,12.2208,12.1613,12.1613,134800.0
2007-09-24 11:20:00,12.26,12.3,12.26,12.3,172400.0,12.1514,12.1911,12.1514,12.1911,172400.0
2007-09-24 11:25:00,12.3,12.3,12.26,12.26,114400.0,12.1911,12.1911,12.1514,12.1514,114400.0
2007-09-24 11:30:00,12.26,12.26,12.22,12.24,95200.0,12.1514,12.1514,12.1118,12.1316,95200.0
2007-09-24 11:35:00,12.24,12.27,12.23,12.24,130400.0,12.1316,12.1613,12.1217,12.1316,130400.0
2007-09-24 11:40:00,12.25,12.29,12.24,12.26,100000.0,12.1415,12.1812,12.1316,12.1514,100000.0
2007-09-24 11:45:00,12.27,12.27,12.21,12.21,100400.0,12.1613,12.1613,12.1019,12.1019,100400.0
2007-09-24 11:50:00,12.21,12.24,12.2,12.24,198800.0,12.1019,12.1316,12.092,12.1316,198800.0
2007-09-24 11:55:00,12.24,12.24,12.2,12.2,86400.0,12.1316,12.1316,12.092,12.092,86400.0
2007-09-24 12:00:00,12.2,12.25,12.18,12.25,124000.0,12.092,12.1415,12.0721,12.1415,124000.0
2007-09-24 12:05:00,12.25,12.25,12.22,12.22,88400.0,12.1415,12.1415,12.1118,12.1118,88400.0
2007-09-24 12:10:00,12.22,12.27,12.22,12.25,108000.0,12.1118,12.1613,12.1118,12.1415,108000.0
2007-09-24 12:15:00,12.25,12.25,12.23,12.24,30000.0,12.1415,12.1415,12.1217,12.1316,30000.0
2007-09-24 12:20:00,12.24,12.27,12.24,12.26,94000.0,12.1316,12.1613,12.1316,12.1514,94000.0
2007-09-24 12:25:00,12.27,12.33,12.27,12.33,142400.0,12.1613,12.2208,12.1613,12.2208,142400.0
2007-09-24 12:30:00,12.33,12.36,12.25,12.32,117600.0,12.2208,12.2505,12.1415,12.2109,117600.0
2007-09-24 12:35:00,12.31,12.33,12.31,12.31,35600.0,12.201,12.2208,12.201,12.201,35600.0
2007-09-24 12:40:00,12.31,12.31,12.28,12.29,238000.0,12.201,12.201,12.1713,12.1812,238000.0
2007-09-24 12:45:00,12.29,12.3,12.25,12.29,93200.0,12.1812,12.1911,12.1415,12.1812,93200.0
2007-09-24 12:50:00,12.29,12.29,12.25,12.26,341200.0,12.1812,12.1812,12.1415,12.1514,341200.0
2007-09-24 12:55:00,12.26,12.3,12.21,12.21,103200.0,12.1514,12.1911,12.1019,12.1019,103200.0
2007-09-24 13:00:00,12.22,12.24,12.2,12.24,24000.0,12.1118,12.1316,12.092,12.1316,24000.0
2007-09-24 13:05:00,12.24,12.24,12.21,12.24,32800.0,12.1316,12.1316,12.1019,12.1316,32800.0
2007-09-24 13:10:00,12.23,12.25,12.21,12.21,47200.0,12.1217,12.1415,12.1019,12.1019,47200.0
2007-09-24 13:15:00,12.22,12.24,12.21,12.24,38800.0,12.1118,12.1316,12.1019,12.1316,38800.0
2007-09-24 13:20:00,12.24,12.28,12.24,12.24,97600.0,12.1316,12.1713,12.1316,12.1316,97600.0
2007-09-24 13:25:00,12.24,12.26,12.24,12.24,74800.0,12.1316,12.1514,12.1316,12.1316,74800.0
2007-09-24 13:30:00,12.24,12.25,12.22,12.23,56800.0,12.1316,12.1415,12.1118,12.1217,56800.0
2007-09-24 13:35:00,12.23,12.23,12.18,12.19,176400.0,12.1217,12.1217,12.0721,12.082,176400.0
2007-09-24 13:40:00,12.19,12.19,12.15,12.15,224800.0,12.082,12.082,12.0424,12.0424,224800.0
2007-09-24 13:45:00,12.15,12.16,12.14,12.14,22400.0,12.0424,12.0523,12.0325,12.0325,22400.0
2007-09-24 13:50:00,12.14,12.16,12.13,12.15,57200.0,12.0325,12.0523,12.0226,12.0424,57200.0
2007-09-24 13:55:00,12.15,12.15,12.07,12.1,112400.0,12.0424,12.0424,11.9631,11.9928,112400.0
2007-09-24 14:00:00,12.1,12.13,12.06,12.13,95200.0,11.9928,12.0226,11.9532,12.0226,95200.0
2007-09-24 14:05:00,12.13,12.16,12.11,12.16,92800.0,12.0226,12.0523,12.0028,12.0523,92800.0
2007-09-24 14:10:00,12.15,12.16,12.13,12.14,357200.0,12.0424,12.0523,12.0226,12.0325,357200.0
2007-09-24 14:15:00,12.14,12.23,12.14,12.18,144400.0,12.0325,12.1217,12.0325,12.0721,144400.0
2007-09-24 14:20:00,12.18,12.2,12.15,12.16,125200.0,12.0721,12.092,12.0424,12.0523,125200.0
2007-09-24 14:25:00,12.16,12.16,12.14,12.15,136800.0,12.0523,12.0523,12.0325,12.0424,136800.0
2007-09-24 14:30:00,12.15,12.18,12.15,12.17,1257600.0,12.0424,12.0721,12.0424,12.0622,1257600.0
2007-09-24 14:35:00,12.16,12.21,12.15,12.2,78000.0,12.0523,12.1019,12.0424,12.092,78000.0
2007-09-24 14:40:00,12.2,12.2,12.15,12.17,69600.0,12.092,12.092,12.0424,12.0622,69600.0
2007-09-24 14:45:00,12.17,12.19,12.16,12.19,77600.0,12.0622,12.082,12.0523,12.082,77600.0
2007-09-24 14:50:00,12.19,12.27,12.19,12.24,218400.0,12.082,12.1613,12.082,12.1316,218400.0
2007-09-24 14:55:00,12.24,12.24,12.18,12.2,66000.0,12.1316,12.1316,12.0721,12.092,66000.0
2007-09-24 15:00:00,12.2,12.2,12.17,12.2,76800.0,12.092,12.092,12.0622,12.092,76800.0
2007-09-24 15:05:00,12.2,12.2,12.18,12.19,68000.0,12.092,12.092,12.0721,12.082,68000.0
2007-09-24 15:10:00,12.19,12.2,12.17,12.19,130000.0,12.082,12.092,12.0622,12.082,130000.0
2007-09-24 15:15:00,12.18,12.18,12.15,12.16,124800.0,12.0721,12.0721,12.0424,12.0523,124800.0
2007-09-24 15:20:00,12.16,12.16,12.13,12.15,72800.0,12.0523,12.0523,12.0226,12.0424,72800.0
2007-09-24 15:25:00,12.15,12.16,12.14,12.16,59200.0,12.0424,12.0523,12.0325,12.0523,59200.0
2007-09-24 15:30:00,12.16,12.16,12.13,12.13,84400.0,12.0523,12.0523,12.0226,12.0226,84400.0
2007-09-24 15:35:00,12.14,12.15,12.13,12.14,76000.0,12.0325,12.0424,12.0226,12.0325,76000.0
2007-09-24 15:40:00,12.14,12.14,12.09,12.1,133200.0,12.0325,12.0325,11.9829,11.9928,133200.0
2007-09-24 15:45:00,12.1,12.15,12.1,12.12,111600.0,11.9928,12.0424,11.9928,12.0127,111600.0
2007-09-24 15:50:00,12.12,12.16,12.1,12.13,145600.0,12.0127,12.0523,11.9928,12.0226,145600.0
2007-09-24 15:55:00,12.15,12.15,12.1,12.12,178800.0,12.0424,12.0424,11.9928,12.0127,178800.0
2007-09-25 09:30:00,12.02,12.09,11.97,12.09,140000.0,11.9136,11.9829,11.864,11.9829,140000.0
2007-09-25 09:35:00,12.06,12.06,12.0,12.02,38000.0,11.9532,11.9532,11.8937,11.9136,38000.0
2007-09-25 09:40:00,12.02,12.06,11.97,11.97,188000.0,11.9136,11.9532,11.864,11.864,188000.0
2007-09-25 09:45:00,11.97,12.02,11.94,11.98,182400.0,11.864,11.9136,11.8343,11.8739,182400.0
2007-09-25 09:50:00,11.99,12.01,11.98,11.98,268400.0,11.8838,11.9036,11.8739,11.8739,268400.0
2007-09-25 09:55:00,11.99,12.01,11.97,12.0,74000.0,11.8838,11.9036,11.864,11.8937,74000.0
2007-09-25 10:00:00,12.0,12.04,11.98,12.02,108400.0,11.8937,11.9334,11.8739,11.9136,108400.0
2007-09-25 10:05:00,12.02,12.11,12.02,12.11,171200.0,11.9136,12.0028,11.9136,12.0028,171200.0
2007-09-25 10:10:00,12.11,12.16,12.05,12.12,140400.0,12.0028,12.0523,11.9433,12.0127,140400.0
2007-09-25 10:15:00,12.12,12.18,12.11,12.17,67600.0,12.0127,12.0721,12.0028,12.0622,67600.0
2007-09-25 10:20:00,12.17,12.18,12.14,12.14,146400.0,12.0622,12.0721,12.0325,12.0325,146400.0
2007-09-25 10:25:00,12.15,12.21,12.14,12.21,77200.0,12.0424,12.1019,12.0325,12.1019,77200.0
2007-09-25 10:30:00,12.21,12.3,12.21,12.29,90400.0,12.1019,12.1911,12.1019,12.1812,90400.0
2007-09-25 10:35:00,12.29,12.32,12.28,12.28,106000.0,12.1812,12.2109,12.1713,12.1713,106000.0
2007-09-25 10:40:00,12.28,12.28,12.2,12.2,75200.0,12.1713,12.1713,12.092,12.092,75200.0
2007-09-25 10:45:00,12.19,12.19,12.09,12.09,119600.0,12.082,12.082,11.9829,11.9829,119600.0
2007-09-25 10:50:00,12.1,12.15,12.1,12.13,38000.0,11.9928,12.0424,11.9928,12.0226,38000.0
2007-09-25 10:55:00,12.14,12.17,12.14,12.15,40800.0,12.0325,12.0622,12.0325,12.0424,40800.0
2007-09-25 11:00:00,12.16,12.19,12.15,12.19,29600.0,12.0523,12.082,12.0424,12.082,29600.0
2007-09-25 11:05:00,12.2,12.22,12.19,12.19,38400.0,12.092,12.1118,12.082,12.082,38400.0
2007-09-25 11:10:00,12.19,12.22,12.19,12.19,52400.0,12.082,12.1118,12.082,12.082,52400.0
2007-09-25 11:15:00,12.19,12.19,12.12,12.17,48000.0,12.082,12.082,12.0127,12.0622,48000.0
2007-09-25 11:20:00,12.17,12.2,12.16,12.2,24800.0,12.0622,12.092,12.0523,12.092,24800.0
2007-09-25 11:25:00,12.2,12.2,12.18,12.18,36400.0,12.092,12.092,12.0721,12.0721,36400.0
2007-09-25 11:30:00,12.18,12.18,12.16,12.18,22000.0,12.0721,12.0721,12.0523,12.0721,22000.0
2007-09-25 11:35:00,12.18,12.19,12.13,12.15,56800.0,12.0721,12.082,12.0226,12.0424,56800.0
2007-09-25 11:40:00,12.15,12.18,12.15,12.17,18400.0,12.0424,12.0721,12.0424,12.0622,18400.0
2007-09-25 11:45:00,12.18,12.24,12.17,12.21,55600.0,12.0721,12.1316,12.0622,12.1019,55600.0
2007-09-25 11:50:00,12.21,12.22,12.16,12.17,102800.0,12.1019,12.1118,12.0523,12.0622,102800.0
2007-09-25 11:55:00,12.16,12.22,12.15,12.22,40000.0,12.0523,12.1118,12.0424,12.1118,40000.0
2007-09-25 12:00:00,12.22,12.22,12.16,12.19,34800.0,12.1118,12.1118,12.0523,12.082,34800.0
2007-09-25 12:05:00,12.21,12.27,12.2,12.2,208400.0,12.1019,12.1613,12.092,12.092,208400.0
2007-09-25 12:10:00,12.19,12.21,12.18,12.21,33600.0,12.082,12.1019,12.0721,12.1019,33600.0
2007-09-25 12:15:00,12.21,12.26,12.21,12.24,22400.0,12.1019,12.1514,12.1019,12.1316,22400.0
2007-09-25 12:20:00,12.24,12.27,12.24,12.26,41200.0,12.1316,12.1613,12.1316,12.1514,41200.0
2007-09-25 12:25:00,12.27,12.28,12.24,12.24,38000.0,12.1613,12.1713,12.1316,12.1316,38000.0
2007-09-25 12:30:00,12.25,12.26,12.24,12.24,24800.0,12.1415,12.1514,12.1316,12.1316,24800.0
2007-09-25 12:35:00,12.24,12.25,12.22,12.22,18000.0,12.1316,12.1415,12.1118,12.1118,18000.0
2007-09-25 12:40:00,12.22,12.26,12.22,12.26,29200.0,12.1118,12.1514,12.1118,12.1514,29200.0
2007-09-25 12:45:00,12.26,12.28,12.25,12.27,75600.0,12.1514,12.1713,12.1415,12.1613,75600.0
2007-09-25 12:50:00,12.28,12.29,12.28,12.29,42000.0,12.1713,12.1812,12.1713,12.1812,42000.0
2007-09-25 12:55:00,12.29,12.3,12.29,12.29,19600.0,12.1812,12.1911,12.1812,12.1812,19600.0
2007-09-25 13:00:00,12.29,12.3,12.29,12.3,25600.0,12.1812,12.1911,12.1812,12.1911,25600.0
2007-09-25 13:05:00,12.3,12.31,12.29,12.29,43600.0,12.1911,12.201,12.1812,12.1812,43600.0
2007-09-25 13:10:00,12.29,12.3,12.29,12.29,55600.0,12.1812,12.1911,12.1812,12.1812,55600.0
2007-09-25 13:15:00,12.29,12.3,12.27,12.29,92000.0,12.1812,12.1911,12.1613,12.1812,92000.0
2007-09-25 13:20:00,12.3,12.3,12.29,12.3,77600.0,12.1911,12.1911,12.1812,12.1911,77600.0
2007-09-25 13:25:00,12.3,12.33,12.29,12.32,250000.0,12.1911,12.2208,12.1812,12.2109,250000.0
2007-09-25 13:30:00,12.33,12.35,12.32,12.35,92000.0,12.2208,12.2406,12.2109,12.2406,92000.0
2007-09-25 13:35:00,12.36,12.37,12.34,12.36,120400.0,12.2505,12.2605,12.2307,12.2505,120400.0
2007-09-25 13:40:00,12.36,12.39,12.36,12.39,152800.0,12.2505,12.2803,12.2505,12.2803,152800.0
2007-09-25 13:45:00,12.38,12.42,12.38,12.41,140400.0,12.2704,12.31,12.2704,12.3001,140400.0
2007-09-25 13:50:00,12.41,12.43,12.36,12.37,495600.0,12.3001,12.3199,12.2505,12.2605,495600.0
2007-09-25 13:55:00,12.37,12.42,12.37,12.41,42800.0,12.2605,12.31,12.2605,12.3001,42800.0
2007-09-25 14:00:00,12.4,12.41,12.39,12.39,160800.0,12.2902,12.3001,12.2803,12.2803,160800.0
2007-09-25 14:05:00,12.4,12.42,12.39,12.39,124400.0,12.2902,12.31,12.2803,12.2803,124400.0
2007-09-25 14:10:00,12.39,12.41,12.37,12.38,80000.0,12.2803,12.3001,12.2605,12.2704,80000.0
2007-09-25 14:15:00,12.38,12.4,12.34,12.36,105200.0,12.2704,12.2902,12.2307,12.2505,105200.0
2007-09-25 14:20:00,12.36,12.39,12.34,12.39,68400.0,12.2505,12.2803,12.2307,12.2803,68400.0
2007-09-25 14:25:00,12.4,12.42,12.39,12.42,64000.0,12.2902,12.31,12.2803,12.31,64000.0
2007-09-25 14:30:00,12.42,12.45,12.4,12.4,266000.0,12.31,12.3397,12.2902,12.2902,266000.0
2007-09-25 14:35:00,12.4,12.41,12.35,12.37,131200.0,12.2902,12.3001,12.2406,12.2605,131200.0
2007-09-25 14:40:00,12.37,12.4,12.37,12.39,49200.0,12.2605,12.2902,12.2605,12.2803,49200.0
2007-09-25 14:45:00,12.4,12.4,12.34,12.35,218800.0,12.2902,12.2902,12.2307,12.2406,218800.0
2007-09-25 14:50:00,12.34,12.38,12.33,12.33,103200.0,12.2307,12.2704,12.2208,12.2208,103200.0
2007-09-25 14:55:00,12.34,12.34,12.31,12.34,209200.0,12.2307,12.2307,12.201,12.2307,209200.0
2007-09-25 15:00:00,12.33,12.37,12.33,12.36,49600.0,12.2208,12.2605,12.2208,12.2505,49600.0
2007-09-25 15:05:00,12.36,12.45,12.36,12.45,146400.0,12.2505,12.3397,12.2505,12.3397,146400.0
2007-09-25 15:10:00,12.45,12.46,12.43,12.43,115200.0,12.3397,12.3497,12.3199,12.3199,115200.0
2007-09-25 15:15:00,12.43,12.44,12.43,12.44,55200.0,12.3199,12.3298,12.3199,12.3298,55200.0
2007-09-25 15:20:00,12.44,12.45,12.43,12.43,64800.0,12.3298,12.3397,12.3199,12.3199,64800.0
2007-09-25 15:25:00,12.43,12.45,12.41,12.41,69200.0,12.3199,12.3397,12.3001,12.3001,69200.0
2007-09-25 15:30:00,12.42,12.43,12.42,12.42,40000.0,12.31,12.3199,12.31,12.31,40000.0
2007-09-25 15:35:00,12.42,12.43,12.38,12.39,160400.0,12.31,12.3199,12.2704,12.2803,160400.0
2007-09-25 15:40:00,12.39,12.42,12.38,12.42,142400.0,12.2803,12.31,12.2704,12.31,142400.0
2007-09-25 15:45:00,12.42,12.47,12.4,12.46,351200.0,12.31,12.3596,12.2902,12.3497,351200.0
2007-09-25 15:50:00,12.47,12.47,12.43,12.46,139200.0,12.3596,12.3596,12.3199,12.3497,139200.0
2007-09-25 15:55:00,12.46,12.49,12.44,12.45,248800.0,12.3497,12.3794,12.3298,12.3397,248800.0
2007-09-26 09:30:00,12.49,12.5,12.45,12.5,187600.0,12.3794,12.3893,12.3397,12.3893,187600.0
2007-09-26 09:35:00,12.49,12.55,12.49,12.55,386800.0,12.3794,12.4389,12.3794,12.4389,386800.0
2007-09-26 09:40:00,12.55,12.71,12.54,12.65,440800.0,12.4389,12.5974,12.4289,12.538,440800.0
2007-09-26 09:45:00,12.67,12.69,12.52,12.58,383200.0,12.5578,12.5776,12.4091,12.4686,383200.0
2007-09-26 09:50:00,12.58,12.6,12.57,12.58,60800.0,12.4686,12.4884,12.4587,12.4686,60800.0
2007-09-26 09:55:00,12.58,12.58,12.5,12.55,122800.0,12.4686,12.4686,12.3893,12.4389,122800.0
2007-09-26 10:00:00,12.55,12.61,12.55,12.56,70400.0,12.4389,12.4983,12.4389,12.4488,70400.0
2007-09-26 10:05:00,12.56,12.6,12.5,12.6,213200.0,12.4488,12.4884,12.3893,12.4884,213200.0
2007-09-26 10:10:00,12.6,12.6,12.56,12.58,174400.0,12.4884,12.4884,12.4488,12.4686,174400.0
2007-09-26 10:15:00,12.58,12.6,12.57,12.58,172400.0,12.4686,12.4884,12.4587,12.4686,172400.0
2007-09-26 10:20:00,12.57,12.59,12.56,12.57,135200.0,12.4587,12.4785,12.4488,12.4587,135200.0
2007-09-26 10:25:00,12.57,12.59,12.55,12.55,503200.0,12.4587,12.4785,12.4389,12.4389,503200.0
2007-09-26 10:30:00,12.55,12.59,12.54,12.56,154000.0,12.4389,12.4785,12.4289,12.4488,154000.0
2007-09-26 10:35:00,12.55,12.61,12.55,12.59,163600.0,12.4389,12.4983,12.4389,12.4785,163600.0
2007-09-26 10:40:00,12.6,12.6,12.59,12.59,27200.0,12.4884,12.4884,12.4785,12.4785,27200.0
2007-09-26 10:45:00,12.6,12.61,12.57,12.59,101600.0,12.4884,12.4983,12.4587,12.4785,101600.0
2007-09-26 10:50:00,12.58,12.6,12.57,12.59,147200.0,12.4686,12.4884,12.4587,12.4785,147200.0
2007-09-26 10:55:00,12.59,12.66,12.58,12.62,270400.0,12.4785,12.5479,12.4686,12.5082,270400.0
2007-09-26 11:00:00,12.62,12.64,12.62,12.63,34800.0,12.5082,12.5281,12.5082,12.5182,34800.0
2007-09-26 11:05:00,12.63,12.73,12.63,12.72,373200.0,12.5182,12.6173,12.5182,12.6074,373200.0
2007-09-26 11:10:00,12.74,12.81,12.74,12.8,365200.0,12.6272,12.6966,12.6272,12.6866,365200.0
2007-09-26 11:15:00,12.81,12.84,12.74,12.74,356000.0,12.6966,12.7263,12.6272,12.6272,356000.0
2007-09-26 11:20:00,12.74,12.8,12.74,12.75,195200.0,12.6272,12.6866,12.6272,12.6371,195200.0
2007-09-26 11:25:00,12.75,12.81,12.75,12.78,148400.0,12.6371,12.6966,12.6371,12.6668,148400.0
2007-09-26 11:30:00,12.78,12.79,12.74,12.75,190800.0,12.6668,12.6767,12.6272,12.6371,190800.0
2007-09-26 11:35:00,12.75,12.77,12.74,12.75,124400.0,12.6371,12.6569,12.6272,12.6371,124400.0
2007-09-26 11:40:00,12.75,12.76,12.74,12.75,192800.0,12.6371,12.647,12.6272,12.6371,192800.0
2007-09-26 11:45:00,12.75,12.75,12.7,12.74,126800.0,12.6371,12.6371,12.5875,12.6272,126800.0
2007-09-26 11:50:00,12.73,12.74,12.69,12.71,68000.0,12.6173,12.6272,12.5776,12.5974,68000.0
2007-09-26 11:55:00,12.72,12.74,12.69,12.7,66400.0,12.6074,12.6272,12.5776,12.5875,66400.0
2007-09-26 12:00:00,12.7,12.7,12.7,12.7,29200.0,12.5875,12.5875,12.5875,12.5875,29200.0
2007-09-26 12:05:00,12.7,12.7,12.64,12.65,86000.0,12.5875,12.5875,12.5281,12.538,86000.0
2007-09-26 12:10:00,12.64,12.65,12.63,12.64,63200.0,12.5281,12.538,12.5182,12.5281,63200.0
2007-09-26 12:15:00,12.64,12.65,12.63,12.64,36000.0,12.5281,12.538,12.5182,12.5281,36000.0
2007-09-26 12:20:00,12.64,12.64,12.58,12.59,160000.0,12.5281,12.5281,12.4686,12.4785,160000.0
2007-09-26 12:25:00,12.59,12.63,12.58,12.58,81600.0,12.4785,12.5182,12.4686,12.4686,81600.0
2007-09-26 12:30:00,12.58,12.62,12.56,12.58,130800.0,12.4686,12.5082,12.4488,12.4686,130800.0
2007-09-26 12:35:00,12.58,12.58,12.55,12.56,154800.0,12.4686,12.4686,12.4389,12.4488,154800.0
2007-09-26 12:40:00,12.57,12.6,12.56,12.56,130400.0,12.4587,12.4884,12.4488,12.4488,130400.0
2007-09-26 12:45:00,12.56,12.58,12.5,12.5,141200.0,12.4488,12.4686,12.3893,12.3893,141200.0
2007-09-26 12:50:00,12.5,12.58,12.5,12.58,102000.0,12.3893,12.4686,12.3893,12.4686,102000.0
2007-09-26 12:55:00,12.57,12.6,12.57,12.6,76400.0,12.4587,12.4884,12.4587,12.4884,76400.0
2007-09-26 13:00:00,12.6,12.61,12.59,12.6,67200.0,12.4884,12.4983,12.4785,12.4884,67200.0
2007-09-26 13:05:00,12.6,12.65,12.6,12.63,90400.0,12.4884,12.538,12.4884,12.5182,90400.0
2007-09-26 13:10:00,12.63,12.66,12.61,12.61,59600.0,12.5182,12.5479,12.4983,12.4983,59600.0
2007-09-26 13:15:00,12.61,12.63,12.58,12.61,128000.0,12.4983,12.5182,12.4686,12.4983,128000.0
2007-09-26 13:20:00,12.61,12.61,12.59,12.61,50000.0,12.4983,12.4983,12.4785,12.4983,50000.0
2007-09-26 13:25:00,12.61,12.61,12.59,12.6,66400.0,12.4983,12.4983,12.4785,12.4884,66400.0
2007-09-26 13:30:00,12.6,12.6,12.58,12.59,29600.0,12.4884,12.4884,12.4686,12.4785,29600.0
2007-09-26 13:35:00,12.59,12.63,12.56,12.63,67600.0,12.4785,12.5182,12.4488,12.5182,67600.0
2007-09-26 13:40:00,12.63,12.63,12.58,12.58,64000.0,12.5182,12.5182,12.4686,12.4686,64000.0
2007-09-26 13:45:00,12.58,12.6,12.56,12.6,60800.0,12.4686,12.4884,12.4488,12.4884,60800.0
2007-09-26 13:50:00,12.58,12.6,12.52,12.53,133600.0,12.4686,12.4884,12.4091,12.419,133600.0
2007-09-26 13:55:00,12.53,12.54,12.51,12.52,54800.0,12.419,12.4289,12.3992,12.4091,54800.0
2007-09-26 14:00:00,12.52,12.53,12.51,12.52,41600.0,12.4091,12.419,12.3992,12.4091,41600.0
2007-09-26 14:05:00,12.52,12.53,12.51,12.52,26800.0,12.4091,12.419,12.3992,12.4091,26800.0
2007-09-26 14:10:00,12.51,12.59,12.51,12.59,39600.0,12.3992,12.4785,12.3992,12.4785,39600.0
2007-09-26 14:15:00,12.59,12.6,12.58,12.59,37600.0,12.4785,12.4884,12.4686,12.4785,37600.0
2007-09-26 14:20:00,12.59,12.59,12.56,12.57,226000.0,12.4785,12.4785,12.4488,12.4587,226000.0
2007-09-26 14:25:00,12.57,12.61,12.56,12.61,285600.0,12.4587,12.4983,12.4488,12.4983,285600.0
2007-09-26 14:30:00,12.6,12.62,12.57,12.57,83200.0,12.4884,12.5082,12.4587,12.4587,83200.0
2007-09-26 14:35:00,12.57,12.57,12.54,12.55,82000.0,12.4587,12.4587,12.4289,12.4389,82000.0
2007-09-26 14:40:00,12.55,12.56,12.54,12.55,33600.0,12.4389,12.4488,12.4289,12.4389,33600.0
2007-09-26 14:45:00,12.56,12.56,12.54,12.55,21600.0,12.4488,12.4488,12.4289,12.4389,21600.0
2007-09-26 14:50:00,12.54,12.56,12.53,12.55,49600.0,12.4289,12.4488,12.419,12.4389,49600.0
2007-09-26 14:55:00,12.54,12.61,12.53,12.59,207200.0,12.4289,12.4983,12.419,12.4785,207200.0
2007-09-26 15:00:00,12.61,12.63,12.58,12.62,158800.0,12.4983,12.5182,12.4686,12.5082,158800.0
2007-09-26 15:05:00,12.63,12.68,12.62,12.67,89200.0,12.5182,12.5677,12.5082,12.5578,89200.0
2007-09-26 15:10:00,12.67,12.72,12.67,12.67,114800.0,12.5578,12.6074,12.5578,12.5578,114800.0
2007-09-26 15:15:00,12.68,12.75,12.68,12.72,182800.0,12.5677,12.6371,12.5677,12.6074,182800.0
2007-09-26 15:20:00,12.72,12.72,12.63,12.65,86800.0,12.6074,12.6074,12.5182,12.538,86800.0
2007-09-26 15:25:00,12.65,12.7,12.63,12.68,102000.0,12.538,12.5875,12.5182,12.5677,102000.0
2007-09-26 15:30:00,12.69,12.75,12.67,12.71,110400.0,12.5776,12.6371,12.5578,12.5974,110400.0
2007-09-26 15:35:00,12.69,12.7,12.63,12.67,118000.0,12.5776,12.5875,12.5182,12.5578,118000.0
2007-09-26 15:40:00,12.66,12.66,12.58,12.59,97200.0,12.5479,12.5479,12.4686,12.4785,97200.0
2007-09-26 15:45:00,12.59,12.62,12.58,12.59,84800.0,12.4785,12.5082,12.4686,12.4785,84800.0
2007-09-26 15:50:00,12.6,12.62,12.59,12.62,134400.0,12.4884,12.5082,12.4785,12.5082,134400.0
2007-09-26 15:55:00,12.62,12.65,12.61,12.61,122800.0,12.5082,12.538,12.4983,12.4983,122800.0
2007-09-27 09:30:00,12.5,12.62,12.46,12.62,302400.0,12.3893,12.5082,12.3497,12.5082,302400.0
2007-09-27 09:35:00,12.62,12.88,12.62,12.81,404000.0,12.5082,12.7659,12.5082,12.6966,404000.0
2007-09-27 09:40:00,12.81,12.88,12.76,12.86,117600.0,12.6966,12.7659,12.647,12.7461,117600.0
2007-09-27 09:45:00,12.85,12.94,12.78,12.78,228400.0,12.7362,12.8254,12.6668,12.6668,228400.0
2007-09-27 09:50:00,12.78,12.85,12.78,12.81,92400.0,12.6668,12.7362,12.6668,12.6966,92400.0
2007-09-27 09:55:00,12.8,12.85,12.8,12.83,130400.0,12.6866,12.7362,12.6866,12.7164,130400.0
2007-09-27 10:00:00,12.83,12.84,12.81,12.83,50000.0,12.7164,12.7263,12.6966,12.7164,50000.0
2007-09-27 10:05:00,12.82,12.84,12.81,12.82,75200.0,12.7065,12.7263,12.6966,12.7065,75200.0
2007-09-27 10:10:00,12.82,12.83,12.78,12.79,199600.0,12.7065,12.7164,12.6668,12.6767,199600.0
2007-09-27 10:15:00,12.78,12.78,12.69,12.69,104000.0,12.6668,12.6668,12.5776,12.5776,104000.0
2007-09-27 10:20:00,12.69,12.82,12.66,12.82,200800.0,12.5776,12.7065,12.5479,12.7065,200800.0
2007-09-27 10:25:00,12.83,12.89,12.82,12.82,127200.0,12.7164,12.7758,12.7065,12.7065,127200.0
2007-09-27 10:30:00,12.82,12.82,12.77,12.78,63600.0,12.7065,12.7065,12.6569,12.6668,63600.0
2007-09-27 10:35:00,12.76,12.78,12.74,12.78,81200.0,12.647,12.6668,12.6272,12.6668,81200.0
2007-09-27 10:40:00,12.78,12.79,12.77,12.78,80400.0,12.6668,12.6767,12.6569,12.6668,80400.0
2007-09-27 10:45:00,12.79,12.79,12.77,12.77,67600.0,12.6767,12.6767,12.6569,12.6569,67600.0
2007-09-27 10:50:00,12.78,12.8,12.77,12.8,106000.0,12.6668,12.6866,12.6569,12.6866,106000.0
2007-09-27 10:55:00,12.8,12.81,12.8,12.81,85600.0,12.6866,12.6966,12.6866,12.6966,85600.0
2007-09-27 11:00:00,12.81,12.81,12.79,12.81,58800.0,12.6966,12.6966,12.6767,12.6966,58800.0
2007-09-27 11:05:00,12.81,12.81,12.79,12.81,64400.0,12.6966,12.6966,12.6767,12.6966,64400.0
2007-09-27 11:10:00,12.81,12.83,12.81,12.82,114400.0,12.6966,12.7164,12.6966,12.7065,114400.0
2007-09-27 11:15:00,12.82,12.83,12.79,12.79,75600.0,12.7065,12.7164,12.6767,12.6767,75600.0
2007-09-27 11:20:00,12.81,12.81,12.77,12.78,81600.0,12.6966,12.6966,12.6569,12.6668,81600.0
2007-09-27 11:25:00,12.78,12.8,12.77,12.78,79200.0,12.6668,12.6866,12.6569,12.6668,79200.0
2007-09-27 11:30:00,12.78,12.78,12.74,12.76,48000.0,12.6668,12.6668,12.6272,12.647,48000.0
2007-09-27 11:35:00,12.76,12.77,12.76,12.76,34400.0,12.647,12.6569,12.647,12.647,34400.0
2007-09-27 11:40:00,12.76,12.76,12.75,12.76,40000.0,12.647,12.647,12.6371,12.647,40000.0
2007-09-27 11:45:00,12.75,12.77,12.75,12.77,79600.0,12.6371,12.6569,12.6371,12.6569,79600.0
2007-09-27 11:50:00,12.77,12.78,12.76,12.78,56800.0,12.6569,12.6668,12.647,12.6668,56800.0
2007-09-27 11:55:00,12.77,12.78,12.77,12.78,43600.0,12.6569,12.6668,12.6569,12.6668,43600.0
2007-09-27 12:00:00,12.78,12.79,12.72,12.74,44400.0,12.6668,12.6767,12.6074,12.6272,44400.0
2007-09-27 12:05:00,12.74,12.74,12.71,12.72,40800.0,12.6272,12.6272,12.5974,12.6074,40800.0
2007-09-27 12:10:00,12.71,12.71,12.66,12.67,53200.0,12.5974,12.5974,12.5479,12.5578,53200.0
2007-09-27 12:15:00,12.67,12.7,12.66,12.69,22400.0,12.5578,12.5875,12.5479,12.5776,22400.0
2007-09-27 12:20:00,12.7,12.74,12.7,12.73,51200.0,12.5875,12.6272,12.5875,12.6173,51200.0
2007-09-27 12:25:00,12.72,12.74,12.72,12.72,28800.0,12.6074,12.6272,12.6074,12.6074,28800.0
2007-09-27 12:30:00,12.72,12.74,12.72,12.72,30400.0,12.6074,12.6272,12.6074,12.6074,30400.0
2007-09-27 12:35:00,12.73,12.73,12.71,12.72,24800.0,12.6173,12.6173,12.5974,12.6074,24800.0
2007-09-27 12:40:00,12.72,12.72,12.71,12.72,27200.0,12.6074,12.6074,12.5974,12.6074,27200.0
2007-09-27 12:45:00,12.71,12.72,12.69,12.69,23600.0,12.5974,12.6074,12.5776,12.5776,23600.0
2007-09-27 12:50:00,12.69,12.7,12.67,12.67,38800.0,12.5776,12.5875,12.5578,12.5578,38800.0
2007-09-27 12:55:00,12.67,12.7,12.67,12.69,86800.0,12.5578,12.5875,12.5578,12.5776,86800.0
2007-09-27 13:00:00,12.69,12.7,12.67,12.69,59200.0,12.5776,12.5875,12.5578,12.5776,59200.0
2007-09-27 13:05:00,12.69,12.72,12.69,12.72,41600.0,12.5776,12.6074,12.5776,12.6074,41600.0
2007-09-27 13:10:00,12.72,12.75,12.72,12.75,19200.0,12.6074,12.6371,12.6074,12.6371,19200.0
2007-09-27 13:15:00,12.75,12.76,12.73,12.75,50400.0,12.6371,12.647,12.6173,12.6371,50400.0
2007-09-27 13:20:00,12.75,12.77,12.74,12.77,94800.0,12.6371,12.6569,12.6272,12.6569,94800.0
2007-09-27 13:25:00,12.77,12.77,12.75,12.75,23600.0,12.6569,12.6569,12.6371,12.6371,23600.0
2007-09-27 13:30:00,12.75,12.76,12.75,12.76,39600.0,12.6371,12.647,12.6371,12.647,39600.0
2007-09-27 13:35:00,12.76,12.77,12.75,12.76,82400.0,12.647,12.6569,12.6371,12.647,82400.0
2007-09-27 13:40:00,12.76,12.76,12.75,12.76,16800.0,12.647,12.647,12.6371,12.647,16800.0
2007-09-27 13:45:00,12.76,12.76,12.74,12.75,57600.0,12.647,12.647,12.6272,12.6371,57600.0
2007-09-27 13:50:00,12.74,12.77,12.74,12.77,37200.0,12.6272,12.6569,12.6272,12.6569,37200.0
2007-09-27 13:55:00,12.77,12.78,12.76,12.76,37200.0,12.6569,12.6668,12.647,12.647,37200.0
2007-09-27 14:00:00,12.76,12.77,12.76,12.77,38800.0,12.647,12.6569,12.647,12.6569,38800.0
2007-09-27 14:05:00,12.77,12.78,12.75,12.77,116800.0,12.6569,12.6668,12.6371,12.6569,116800.0
2007-09-27 14:10:00,12.77,12.78,12.75,12.75,49200.0,12.6569,12.6668,12.6371,12.6371,49200.0
2007-09-27 14:15:00,12.75,12.76,12.75,12.76,79600.0,12.6371,12.647,12.6371,12.647,79600.0
2007-09-27 14:20:00,12.76,12.78,12.75,12.77,71600.0,12.647,12.6668,12.6371,12.6569,71600.0
2007-09-27 14:25:00,12.76,12.79,12.76,12.79,114000.0,12.647,12.6767,12.647,12.6767,114000.0
2007-09-27 14:30:00,12.79,12.8,12.78,12.78,44000.0,12.6767,12.6866,12.6668,12.6668,44000.0
2007-09-27 14:35:00,12.78,12.8,12.78,12.79,91200.0,12.6668,12.6866,12.6668,12.6767,91200.0
2007-09-27 14:40:00,12.78,12.79,12.78,12.78,25200.0,12.6668,12.6767,12.6668,12.6668,25200.0
2007-09-27 14:45:00,12.78,12.78,12.77,12.77,50800.0,12.6668,12.6668,12.6569,12.6569,50800.0
2007-09-27 14:50:00,12.77,12.78,12.75,12.75,120000.0,12.6569,12.6668,12.6371,12.6371,120000.0
2007-09-27 14:55:00,12.75,12.76,12.74,12.74,18400.0,12.6371,12.647,12.6272,12.6272,18400.0
2007-09-27 15:00:00,12.75,12.77,12.74,12.76,46000.0,12.6371,12.6569,12.6272,12.647,46000.0
2007-09-27 15:05:00,12.76,12.78,12.76,12.77,94400.0,12.647,12.6668,12.647,12.6569,94400.0
2007-09-27 15:10:00,12.77,12.78,12.76,12.77,80000.0,12.6569,12.6668,12.647,12.6569,80000.0
2007-09-27 15:15:00,12.77,12.78,12.76,12.77,80800.0,12.6569,12.6668,12.647,12.6569,80800.0
2007-09-27 15:20:00,12.78,12.79,12.77,12.78,94400.0,12.6668,12.6767,12.6569,12.6668,94400.0
2007-09-27 15:25:00,12.78,12.78,12.74,12.74,90800.0,12.6668,12.6668,12.6272,12.6272,90800.0
2007-09-27 15:30:00,12.75,12.78,12.74,12.78,57600.0,12.6371,12.6668,12.6272,12.6668,57600.0
2007-09-27 15:35:00,12.79,12.79,12.76,12.76,103200.0,12.6767,12.6767,12.647,12.647,103200.0
2007-09-27 15:40:00,12.76,12.79,12.76,12.76,89600.0,12.647,12.6767,12.647,12.647,89600.0
2007-09-27 15:45:00,12.76,12.79,12.72,12.75,302000.0,12.647,12.6767,12.6074,12.6371,302000.0
2007-09-27 15:50:00,12.75,12.78,12.74,12.77,78400.0,12.6371,12.6668,12.6272,12.6569,78400.0
2007-09-27 15:55:00,12.77,12.79,12.74,12.74,310400.0,12.6569,12.6767,12.6272,12.6272,310400.0
2007-09-28 09:30:00,12.61,12.65,12.54,12.62,574800.0,12.4983,12.538,12.4289,12.5082,574800.0
2007-09-28 09:35:00,12.63,12.78,12.63,12.78,59600.0,12.5182,12.6668,12.5182,12.6668,59600.0
2007-09-28 09:40:00,12.79,12.79,12.77,12.79,28000.0,12.6767,12.6767,12.6569,12.6767,28000.0
2007-09-28 09:45:00,12.79,12.81,12.78,12.81,37600.0,12.6767,12.6966,12.6668,12.6966,37600.0
2007-09-28 09:50:00,12.8,12.81,12.76,12.81,60800.0,12.6866,12.6966,12.647,12.6966,60800.0
2007-09-28 09:55:00,12.81,12.85,12.81,12.84,254000.0,12.6966,12.7362,12.6966,12.7263,254000.0
2007-09-28 10:00:00,12.84,12.94,12.84,12.87,101600.0,12.7263,12.8254,12.7263,12.756,101600.0
2007-09-28 10:05:00,12.88,12.89,12.82,12.87,54800.0,12.7659,12.7758,12.7065,12.756,54800.0
2007-09-28 10:10:00,12.86,12.92,12.86,12.9,30800.0,12.7461,12.8056,12.7461,12.7858,30800.0
2007-09-28 10:15:00,12.89,12.9,12.85,12.86,33600.0,12.7758,12.7858,12.7362,12.7461,33600.0
2007-09-28 10:20:00,12.86,12.88,12.86,12.88,155600.0,12.7461,12.7659,12.7461,12.7659,155600.0
2007-09-28 10:25:00,12.88,12.91,12.83,12.83,447600.0,12.7659,12.7957,12.7164,12.7164,447600.0
2007-09-28 10:30:00,12.83,12.83,12.78,12.81,133600.0,12.7164,12.7164,12.6668,12.6966,133600.0
2007-09-28 10:35:00,12.81,12.85,12.8,12.82,52400.0,12.6966,12.7362,12.6866,12.7065,52400.0
2007-09-28 10:40:00,12.82,12.82,12.77,12.8,271200.0,12.7065,12.7065,12.6569,12.6866,271200.0
2007-09-28 10:45:00,12.79,12.79,12.68,12.69,342400.0,12.6767,12.6767,12.5677,12.5776,342400.0
2007-09-28 10:50:00,12.69,12.73,12.68,12.73,117200.0,12.5776,12.6173,12.5677,12.6173,117200.0
2007-09-28 10:55:00,12.74,12.75,12.71,12.75,99200.0,12.6272,12.6371,12.5974,12.6371,99200.0
2007-09-28 11:00:00,12.75,12.78,12.75,12.76,79200.0,12.6371,12.6668,12.6371,12.647,79200.0
2007-09-28 11:05:00,12.76,12.76,12.73,12.76,42000.0,12.647,12.647,12.6173,12.647,42000.0
2007-09-28 11:10:00,12.76,12.76,12.74,12.74,56400.0,12.647,12.647,12.6272,12.6272,56400.0
2007-09-28 11:15:00,12.75,12.75,12.74,12.74,20400.0,12.6371,12.6371,12.6272,12.6272,20400.0
2007-09-28 11:20:00,12.75,12.78,12.74,12.76,62800.0,12.6371,12.6668,12.6272,12.647,62800.0
2007-09-28 11:25:00,12.76,12.76,12.7,12.74,44800.0,12.647,12.647,12.5875,12.6272,44800.0
2007-09-28 11:30:00,12.72,12.73,12.69,12.7,30000.0,12.6074,12.6173,12.5776,12.5875,30000.0
2007-09-28 11:35:00,12.7,12.7,12.69,12.69,45600.0,12.5875,12.5875,12.5776,12.5776,45600.0
2007-09-28 11:40:00,12.69,12.7,12.68,12.7,27600.0,12.5776,12.5875,12.5677,12.5875,27600.0
2007-09-28 11:45:00,12.7,12.72,12.7,12.71,15200.0,12.5875,12.6074,12.5875,12.5974,15200.0
2007-09-28 11:50:00,12.7,12.71,12.69,12.7,29600.0,12.5875,12.5974,12.5776,12.5875,29600.0
2007-09-28 11:55:00,12.7,12.72,12.69,12.71,22400.0,12.5875,12.6074,12.5776,12.5974,22400.0
2007-09-28 12:00:00,12.71,12.74,12.71,12.74,22800.0,12.5974,12.6272,12.5974,12.6272,22800.0
2007-09-28 12:05:00,12.74,12.8,12.73,12.79,21200.0,12.6272,12.6866,12.6173,12.6767,21200.0
2007-09-28 12:10:00,12.79,12.79,12.78,12.79,17200.0,12.6767,12.6767,12.6668,12.6767,17200.0
2007-09-28 12:15:00,12.79,12.79,12.76,12.76,14800.0,12.6767,12.6767,12.647,12.647,14800.0
2007-09-28 12:20:00,12.75,12.78,12.75,12.76,73200.0,12.6371,12.6668,12.6371,12.647,73200.0
2007-09-28 12:25:00,12.75,12.78,12.75,12.78,39200.0,12.6371,12.6668,12.6371,12.6668,39200.0
2007-09-28 12:30:00,12.78,12.78,12.77,12.78,26000.0,12.6668,12.6668,12.6569,12.6668,26000.0
2007-09-28 12:35:00,12.78,12.78,12.77,12.78,28800.0,12.6668,12.6668,12.6569,12.6668,28800.0
2007-09-28 12:40:00,12.77,12.81,12.76,12.8,51600.0,12.6569,12.6966,12.647,12.6866,51600.0
2007-09-28 12:45:00,12.8,12.81,12.8,12.8,9200.0,12.6866,12.6966,12.6866,12.6866,9200.0
2007-09-28 12:50:00,12.81,12.85,12.8,12.8,44000.0,12.6966,12.7362,12.6866,12.6866,44000.0
2007-09-28 12:55:00,12.8,12.83,12.8,12.81,19600.0,12.6866,12.7164,12.6866,12.6966,19600.0
2007-09-28 13:00:00,12.82,12.83,12.81,12.83,8000.0,12.7065,12.7164,12.6966,12.7164,8000.0
2007-09-28 13:05:00,12.82,12.84,12.82,12.82,46400.0,12.7065,12.7263,12.7065,12.7065,46400.0
2007-09-28 13:10:00,12.83,12.83,12.81,12.81,18800.0,12.7164,12.7164,12.6966,12.6966,18800.0
2007-09-28 13:15:00,12.81,12.83,12.77,12.8,119200.0,12.6966,12.7164,12.6569,12.6866,119200.0
2007-09-28 13:20:00,12.8,12.81,12.78,12.81,38800.0,12.6866,12.6966,12.6668,12.6966,38800.0
2007-09-28 13:25:00,12.81,12.81,12.8,12.81,54400.0,12.6966,12.6966,12.6866,12.6966,54400.0
2007-09-28 13:30:00,12.81,12.83,12.81,12.82,12000.0,12.6966,12.7164,12.6966,12.7065,12000.0
2007-09-28 13:35:00,12.82,12.83,12.77,12.77,46800.0,12.7065,12.7164,12.6569,12.6569,46800.0
2007-09-28 13:40:00,12.78,12.8,12.78,12.8,38000.0,12.6668,12.6866,12.6668,12.6866,38000.0
2007-09-28 13:45:00,12.8,12.8,12.79,12.8,21200.0,12.6866,12.6866,12.6767,12.6866,21200.0
2007-09-28 13:50:00,12.8,12.88,12.79,12.88,218800.0,12.6866,12.7659,12.6767,12.7659,218800.0
2007-09-28 13:55:00,12.88,12.9,12.85,12.85,106000.0,12.7659,12.7858,12.7362,12.7362,106000.0
2007-09-28 14:00:00,12.85,12.87,12.85,12.85,80000.0,12.7362,12.756,12.7362,12.7362,80000.0
2007-09-28 14:05:00,12.86,12.89,12.86,12.88,21200.0,12.7461,12.7758,12.7461,12.7659,21200.0
2007-09-28 14:10:00,12.88,12.88,12.87,12.87,46000.0,12.7659,12.7659,12.756,12.756,46000.0
2007-09-28 14:15:00,12.87,12.88,12.87,12.88,68800.0,12.756,12.7659,12.756,12.7659,68800.0
2007-09-28 14:20:00,12.88,12.9,12.88,12.89,105200.0,12.7659,12.7858,12.7659,12.7758,105200.0
2007-09-28 14:25:00,12.88,12.88,12.85,12.85,24000.0,12.7659,12.7659,12.7362,12.7362,24000.0
2007-09-28 14:30:00,12.86,12.86,12.83,12.84,28000.0,12.7461,12.7461,12.7164,12.7263,28000.0
2007-09-28 14:35:00,12.84,12.85,12.83,12.85,720000.0,12.7263,12.7362,12.7164,12.7362,720000.0
2007-09-28 14:40:00,12.85,12.88,12.85,12.87,34400.0,12.7362,12.7659,12.7362,12.756,34400.0
2007-09-28 14:45:00,12.87,12.87,12.85,12.85,15200.0,12.756,12.756,12.7362,12.7362,15200.0
2007-09-28 14:50:00,12.84,12.86,12.84,12.85,40800.0,12.7263,12.7461,12.7263,12.7362,40800.0
2007-09-28 14:55:00,12.85,12.87,12.84,12.87,58400.0,12.7362,12.756,12.7263,12.756,58400.0
2007-09-28 15:00:00,12.85,12.89,12.82,12.86,335600.0,12.7362,12.7758,12.7065,12.7461,335600.0
2007-09-28 15:05:00,12.86,12.89,12.84,12.84,126400.0,12.7461,12.7758,12.7263,12.7263,126400.0
2007-09-28 15:10:00,12.85,12.86,12.84,12.84,116800.0,12.7362,12.7461,12.7263,12.7263,116800.0
2007-09-28 15:15:00,12.84,12.85,12.82,12.85,107200.0,12.7263,12.7362,12.7065,12.7362,107200.0
2007-09-28 15:20:00,12.84,12.85,12.84,12.85,108400.0,12.7263,12.7362,12.7263,12.7362,108400.0
2007-09-28 15:25:00,12.84,12.85,12.83,12.84,118000.0,12.7263,12.7362,12.7164,12.7263,118000.0
2007-09-28 15:30:00,12.84,12.85,12.78,12.81,166800.0,12.7263,12.7362,12.6668,12.6966,166800.0
2007-09-28 15:35:00,12.82,12.84,12.8,12.81,117600.0,12.7065,12.7263,12.6866,12.6966,117600.0
2007-09-28 15:40:00,12.81,12.82,12.79,12.8,86800.0,12.6966,12.7065,12.6767,12.6866,86800.0
2007-09-28 15:45:00,12.8,12.83,12.8,12.82,108400.0,12.6866,12.7164,12.6866,12.7065,108400.0
2007-09-28 15:50:00,12.82,12.83,12.78,12.8,133600.0,12.7065,12.7164,12.6668,12.6866,133600.0
2007-09-28 15:55:00,12.8,12.82,12.78,12.81,122000.0,12.6866,12.7065,12.6668,12.6966,122000.0
2007-10-01 09:30:00,12.85,12.99,12.85,12.99,97200.0,12.7362,12.875,12.7362,12.875,97200.0
2007-10-01 09:35:00,12.98,13.07,12.94,12.94,60800.0,12.8651,12.9543,12.8254,12.8254,60800.0
2007-10-01 09:40:00,12.94,13.0,12.94,13.0,46400.0,12.8254,12.8849,12.8254,12.8849,46400.0
2007-10-01 09:45:00,13.01,13.01,12.98,12.99,36000.0,12.8948,12.8948,12.8651,12.875,36000.0
2007-10-01 09:50:00,12.99,13.0,12.97,12.97,19200.0,12.875,12.8849,12.8551,12.8551,19200.0
2007-10-01 09:55:00,12.98,13.04,12.97,13.03,123600.0,12.8651,12.9245,12.8551,12.9146,123600.0
2007-10-01 10:00:00,13.04,13.13,13.02,13.04,118400.0,12.9245,13.0137,12.9047,12.9245,118400.0
2007-10-01 10:05:00,13.04,13.06,13.01,13.04,54400.0,12.9245,12.9443,12.8948,12.9245,54400.0
2007-10-01 10:10:00,13.04,13.06,13.02,13.05,57600.0,12.9245,12.9443,12.9047,12.9344,57600.0
2007-10-01 10:15:00,13.05,13.05,13.03,13.04,26400.0,12.9344,12.9344,12.9146,12.9245,26400.0
2007-10-01 10:20:00,13.03,13.05,13.0,13.0,42800.0,12.9146,12.9344,12.8849,12.8849,42800.0
2007-10-01 10:25:00,13.01,13.01,12.94,12.94,35600.0,12.8948,12.8948,12.8254,12.8254,35600.0
2007-10-01 10:30:00,12.94,13.0,12.94,13.0,43200.0,12.8254,12.8849,12.8254,12.8849,43200.0
2007-10-01 10:35:00,13.0,13.0,12.99,13.0,25600.0,12.8849,12.8849,12.875,12.8849,25600.0
2007-10-01 10:40:00,13.0,13.03,12.98,13.01,90800.0,12.8849,12.9146,12.8651,12.8948,90800.0
2007-10-01 10:45:00,13.01,13.02,13.0,13.02,67600.0,12.8948,12.9047,12.8849,12.9047,67600.0
2007-10-01 10:50:00,13.02,13.02,12.96,12.97,41600.0,12.9047,12.9047,12.8452,12.8551,41600.0
2007-10-01 10:55:00,12.98,12.99,12.98,12.98,24400.0,12.8651,12.875,12.8651,12.8651,24400.0
2007-10-01 11:00:00,12.99,12.99,12.97,12.97,45600.0,12.875,12.875,12.8551,12.8551,45600.0
2007-10-01 11:05:00,12.96,12.96,12.94,12.96,28800.0,12.8452,12.8452,12.8254,12.8452,28800.0
2007-10-01 11:10:00,12.96,13.01,12.95,13.0,29200.0,12.8452,12.8948,12.8353,12.8849,29200.0
2007-10-01 11:15:00,13.0,13.01,12.99,13.01,34400.0,12.8849,12.8948,12.875,12.8948,34400.0
2007-10-01 11:20:00,13.01,13.01,12.99,12.99,49600.0,12.8948,12.8948,12.875,12.875,49600.0
2007-10-01 11:25:00,12.97,12.98,12.92,12.93,42800.0,12.8551,12.8651,12.8056,12.8155,42800.0
2007-10-01 11:30:00,12.94,12.98,12.93,12.98,71600.0,12.8254,12.8651,12.8155,12.8651,71600.0
2007-10-01 11:35:00,12.98,13.0,12.97,12.99,23600.0,12.8651,12.8849,12.8551,12.875,23600.0
2007-10-01 11:40:00,12.99,13.04,12.99,13.04,36000.0,12.875,12.9245,12.875,12.9245,36000.0
2007-10-01 11:45:00,13.03,13.09,13.03,13.09,34800.0,12.9146,12.9741,12.9146,12.9741,34800.0
2007-10-01 11:50:00,13.1,13.12,13.09,13.12,18800.0,12.984,13.0038,12.9741,13.0038,18800.0
2007-10-01 11:55:00,13.12,13.12,13.1,13.1,14800.0,13.0038,13.0038,12.984,12.984,14800.0
2007-10-01 12:00:00,13.09,13.1,13.09,13.1,26400.0,12.9741,12.984,12.9741,12.984,26400.0
2007-10-01 12:05:00,13.1,13.1,13.02,13.02,42400.0,12.984,12.984,12.9047,12.9047,42400.0
2007-10-01 12:10:00,13.02,13.02,12.98,13.0,59200.0,12.9047,12.9047,12.8651,12.8849,59200.0
2007-10-01 12:15:00,13.0,13.01,12.99,13.0,50000.0,12.8849,12.8948,12.875,12.8849,50000.0
2007-10-01 12:20:00,13.01,13.03,13.01,13.03,88000.0,12.8948,12.9146,12.8948,12.9146,88000.0
2007-10-01 12:25:00,13.04,13.05,13.03,13.05,14000.0,12.9245,12.9344,12.9146,12.9344,14000.0
2007-10-01 12:30:00,13.05,13.05,13.03,13.04,12400.0,12.9344,12.9344,12.9146,12.9245,12400.0
2007-10-01 12:35:00,13.03,13.05,13.03,13.04,22000.0,12.9146,12.9344,12.9146,12.9245,22000.0
2007-10-01 12:40:00,13.04,13.05,13.03,13.05,23600.0,12.9245,12.9344,12.9146,12.9344,23600.0
2007-10-01 12:45:00,13.05,13.1,13.05,13.08,117600.0,12.9344,12.984,12.9344,12.9642,117600.0
2007-10-01 12:50:00,13.08,13.08,13.06,13.06,46000.0,12.9642,12.9642,12.9443,12.9443,46000.0
2007-10-01 12:55:00,13.06,13.08,13.06,13.07,25600.0,12.9443,12.9642,12.9443,12.9543,25600.0
2007-10-01 13:00:00,13.07,13.08,13.06,13.07,10400.0,12.9543,12.9642,12.9443,12.9543,10400.0
2007-10-01 13:05:00,13.07,13.07,13.05,13.07,30800.0,12.9543,12.9543,12.9344,12.9543,30800.0
2007-10-01 13:10:00,13.07,13.08,13.06,13.08,86400.0,12.9543,12.9642,12.9443,12.9642,86400.0
2007-10-01 13:15:00,13.08,13.09,13.07,13.08,53600.0,12.9642,12.9741,12.9543,12.9642,53600.0
2007-10-01 13:20:00,13.08,13.09,13.07,13.09,30400.0,12.9642,12.9741,12.9543,12.9741,30400.0
2007-10-01 13:25:00,13.09,13.11,13.08,13.1,47600.0,12.9741,12.9939,12.9642,12.984,47600.0
2007-10-01 13:30:00,13.11,13.11,13.1,13.1,15200.0,12.9939,12.9939,12.984,12.984,15200.0
2007-10-01 13:35:00,13.1,13.11,13.09,13.09,39600.0,12.984,12.9939,12.9741,12.9741,39600.0
2007-10-01 13:40:00,13.1,13.1,13.07,13.09,44800.0,12.984,12.984,12.9543,12.9741,44800.0
2007-10-01 13:45:00,13.1,13.1,13.08,13.1,18000.0,12.984,12.984,12.9642,12.984,18000.0
2007-10-01 13:50:00,13.1,13.1,13.09,13.1,11200.0,12.984,12.984,12.9741,12.984,11200.0
2007-10-01 13:55:00,13.1,13.1,13.09,13.1,8000.0,12.984,12.984,12.9741,12.984,8000.0
2007-10-01 14:00:00,13.1,13.1,13.08,13.09,34800.0,12.984,12.984,12.9642,12.9741,34800.0
2007-10-01 14:05:00,13.09,13.12,13.09,13.11,46400.0,12.9741,13.0038,12.9741,12.9939,46400.0
2007-10-01 14:10:00,13.12,13.12,13.09,13.1,21600.0,13.0038,13.0038,12.9741,12.984,21600.0
2007-10-01 14:15:00,13.1,13.12,13.09,13.12,16800.0,12.984,13.0038,12.9741,13.0038,16800.0
2007-10-01 14:20:00,13.12,13.13,13.11,13.11,60400.0,13.0038,13.0137,12.9939,12.9939,60400.0
2007-10-01 14:25:00,13.12,13.12,13.11,13.12,7200.0,13.0038,13.0038,12.9939,13.0038,7200.0
2007-10-01 14:30:00,13.12,13.13,13.11,13.11,48800.0,13.0038,13.0137,12.9939,12.9939,48800.0
2007-10-01 14:35:00,13.11,13.13,13.11,13.12,32400.0,12.9939,13.0137,12.9939,13.0038,32400.0
2007-10-01 14:40:00,13.12,13.15,13.12,13.15,104000.0,13.0038,13.0335,13.0038,13.0335,104000.0
2007-10-01 14:45:00,13.16,13.17,13.13,13.14,88800.0,13.0435,13.0534,13.0137,13.0236,88800.0
2007-10-01 14:50:00,13.13,13.17,13.13,13.15,47200.0,13.0137,13.0534,13.0137,13.0335,47200.0
2007-10-01 14:55:00,13.15,13.15,13.14,13.14,20800.0,13.0335,13.0335,13.0236,13.0236,20800.0
2007-10-01 15:00:00,13.14,13.15,13.13,13.14,142800.0,13.0236,13.0335,13.0137,13.0236,142800.0
2007-10-01 15:05:00,13.14,13.14,13.13,13.13,61200.0,13.0236,13.0236,13.0137,13.0137,61200.0
2007-10-01 15:10:00,13.13,13.14,13.13,13.13,91200.0,13.0137,13.0236,13.0137,13.0137,91200.0
2007-10-01 15:15:00,13.14,13.15,13.13,13.15,36000.0,13.0236,13.0335,13.0137,13.0335,36000.0
2007-10-01 15:20:00,13.14,13.15,13.13,13.13,76400.0,13.0236,13.0335,13.0137,13.0137,76400.0
2007-10-01 15:25:00,13.13,13.13,13.1,13.11,102800.0,13.0137,13.0137,12.984,12.9939,102800.0
2007-10-01 15:30:00,13.1,13.13,13.1,13.12,106000.0,12.984,13.0137,12.984,13.0038,106000.0
2007-10-01 15:35:00,13.12,13.12,13.09,13.11,107600.0,13.0038,13.0038,12.9741,12.9939,107600.0
2007-10-01 15:40:00,13.1,13.13,13.09,13.09,179600.0,12.984,13.0137,12.9741,12.9741,179600.0
2007-10-01 15:45:00,13.08,13.17,13.08,13.17,160400.0,12.9642,13.0534,12.9642,13.0534,160400.0
2007-10-01 15:50:00,13.16,13.17,13.15,13.16,79600.0,13.0435,13.0534,13.0335,13.0435,79600.0
2007-10-01 15:55:00,13.16,13.24,13.16,13.22,383200.0,13.0435,13.1227,13.0435,13.1029,383200.0
2007-10-02 09:30:00,13.22,13.24,13.18,13.18,77200.0,13.1029,13.1227,13.0633,13.0633,77200.0
2007-10-02 09:35:00,13.2,13.37,13.2,13.23,227200.0,13.0831,13.2516,13.0831,13.1128,227200.0
2007-10-02 09:40:00,13.22,13.25,13.22,13.23,60400.0,13.1029,13.1327,13.1029,13.1128,60400.0
2007-10-02 09:45:00,13.23,13.23,13.15,13.16,88400.0,13.1128,13.1128,13.0335,13.0435,88400.0
2007-10-02 09:50:00,13.14,13.15,13.04,13.06,109600.0,13.0236,13.0335,12.9245,12.9443,109600.0
2007-10-02 09:55:00,13.06,13.08,13.04,13.04,87200.0,12.9443,12.9642,12.9245,12.9245,87200.0
2007-10-02 10:00:00,13.04,13.04,12.9,12.93,335600.0,12.9245,12.9245,12.7858,12.8155,335600.0
2007-10-02 10:05:00,12.93,12.94,12.88,12.92,144400.0,12.8155,12.8254,12.7659,12.8056,144400.0
2007-10-02 10:10:00,12.92,12.92,12.85,12.88,78000.0,12.8056,12.8056,12.7362,12.7659,78000.0
2007-10-02 10:15:00,12.89,12.94,12.85,12.86,100400.0,12.7758,12.8254,12.7362,12.7461,100400.0
2007-10-02 10:20:00,12.86,12.89,12.81,12.82,96000.0,12.7461,12.7758,12.6966,12.7065,96000.0
2007-10-02 10:25:00,12.83,12.83,12.63,12.68,325600.0,12.7164,12.7164,12.5182,12.5677,325600.0
2007-10-02 10:30:00,12.68,12.7,12.53,12.55,353200.0,12.5677,12.5875,12.419,12.4389,353200.0
2007-10-02 10:35:00,12.55,12.65,12.55,12.64,151600.0,12.4389,12.538,12.4389,12.5281,151600.0
2007-10-02 10:40:00,12.64,12.65,12.59,12.6,91200.0,12.5281,12.538,12.4785,12.4884,91200.0
2007-10-02 10:45:00,12.61,12.74,12.6,12.66,86800.0,12.4983,12.6272,12.4884,12.5479,86800.0
2007-10-02 10:50:00,12.66,12.69,12.59,12.61,253600.0,12.5479,12.5776,12.4785,12.4983,253600.0
2007-10-02 10:55:00,12.6,12.61,12.56,12.58,62400.0,12.4884,12.4983,12.4488,12.4686,62400.0
2007-10-02 11:00:00,12.59,12.59,12.54,12.55,49600.0,12.4785,12.4785,12.4289,12.4389,49600.0
2007-10-02 11:05:00,12.56,12.59,12.55,12.59,268800.0,12.4488,12.4785,12.4389,12.4785,268800.0
2007-10-02 11:10:00,12.59,12.62,12.59,12.61,113200.0,12.4785,12.5082,12.4785,12.4983,113200.0
2007-10-02 11:15:00,12.61,12.63,12.6,12.6,44000.0,12.4983,12.5182,12.4884,12.4884,44000.0
2007-10-02 11:20:00,12.62,12.67,12.6,12.67,126400.0,12.5082,12.5578,12.4884,12.5578,126400.0
2007-10-02 11:25:00,12.66,12.78,12.66,12.77,98000.0,12.5479,12.6668,12.5479,12.6569,98000.0
2007-10-02 11:30:00,12.77,12.87,12.77,12.85,96400.0,12.6569,12.756,12.6569,12.7362,96400.0
2007-10-02 11:35:00,12.85,12.85,12.75,12.75,113600.0,12.7362,12.7362,12.6371,12.6371,113600.0
2007-10-02 11:40:00,12.76,12.79,12.75,12.79,34800.0,12.647,12.6767,12.6371,12.6767,34800.0
2007-10-02 11:45:00,12.79,12.79,12.77,12.77,23200.0,12.6767,12.6767,12.6569,12.6569,23200.0
2007-10-02 11:50:00,12.77,12.78,12.76,12.77,26800.0,12.6569,12.6668,12.647,12.6569,26800.0
2007-10-02 11:55:00,12.77,12.8,12.77,12.77,25200.0,12.6569,12.6866,12.6569,12.6569,25200.0
2007-10-02 12:00:00,12.78,12.8,12.76,12.77,27200.0,12.6668,12.6866,12.647,12.6569,27200.0
2007-10-02 12:05:00,12.77,12.78,12.75,12.75,33200.0,12.6569,12.6668,12.6371,12.6371,33200.0
2007-10-02 12:10:00,12.75,12.75,12.7,12.7,45600.0,12.6371,12.6371,12.5875,12.5875,45600.0
2007-10-02 12:15:00,12.71,12.77,12.7,12.77,51600.0,12.5974,12.6569,12.5875,12.6569,51600.0
2007-10-02 12:20:00,12.77,12.8,12.76,12.77,40400.0,12.6569,12.6866,12.647,12.6569,40400.0
2007-10-02 12:25:00,12.77,12.81,12.71,12.76,305600.0,12.6569,12.6966,12.5974,12.647,305600.0
2007-10-02 12:30:00,12.75,12.76,12.7,12.74,76800.0,12.6371,12.647,12.5875,12.6272,76800.0
2007-10-02 12:35:00,12.74,12.76,12.74,12.76,24800.0,12.6272,12.647,12.6272,12.647,24800.0
2007-10-02 12:40:00,12.76,12.77,12.75,12.76,29600.0,12.647,12.6569,12.6371,12.647,29600.0
2007-10-02 12:45:00,12.76,12.83,12.76,12.82,40000.0,12.647,12.7164,12.647,12.7065,40000.0
2007-10-02 12:50:00,12.81,12.82,12.79,12.79,9200.0,12.6966,12.7065,12.6767,12.6767,9200.0
2007-10-02 12:55:00,12.79,12.81,12.78,12.8,16400.0,12.6767,12.6966,12.6668,12.6866,16400.0
2007-10-02 13:00:00,12.81,12.85,12.8,12.85,35600.0,12.6966,12.7362,12.6866,12.7362,35600.0
2007-10-02 13:05:00,12.85,12.88,12.84,12.85,54400.0,12.7362,12.7659,12.7263,12.7362,54400.0
2007-10-02 13:10:00,12.85,12.86,12.85,12.85,40800.0,12.7362,12.7461,12.7362,12.7362,40800.0
2007-10-02 13:15:00,12.85,12.85,12.82,12.84,20400.0,12.7362,12.7362,12.7065,12.7263,20400.0
2007-10-02 13:20:00,12.83,12.88,12.83,12.88,49600.0,12.7164,12.7659,12.7164,12.7659,49600.0
2007-10-02 13:25:00,12.87,12.87,12.84,12.84,14000.0,12.756,12.756,12.7263,12.7263,14000.0
2007-10-02 13:30:00,12.85,12.85,12.79,12.79,41600.0,12.7362,12.7362,12.6767,12.6767,41600.0
2007-10-02 13:35:00,12.79,12.79,12.75,12.76,44400.0,12.6767,12.6767,12.6371,12.647,44400.0
2007-10-02 13:40:00,12.76,12.76,12.7,12.73,182400.0,12.647,12.647,12.5875,12.6173,182400.0
2007-10-02 13:45:00,12.73,12.77,12.71,12.77,27200.0,12.6173,12.6569,12.5974,12.6569,27200.0
2007-10-02 13:50:00,12.76,12.79,12.7,12.75,99600.0,12.647,12.6767,12.5875,12.6371,99600.0
2007-10-02 13:55:00,12.77,12.79,12.76,12.78,10400.0,12.6569,12.6767,12.647,12.6668,10400.0
2007-10-02 14:00:00,12.79,12.8,12.78,12.79,26400.0,12.6767,12.6866,12.6668,12.6767,26400.0
2007-10-02 14:05:00,12.81,12.83,12.8,12.8,28000.0,12.6966,12.7164,12.6866,12.6866,28000.0
2007-10-02 14:10:00,12.81,12.86,12.81,12.84,54000.0,12.6966,12.7461,12.6966,12.7263,54000.0
2007-10-02 14:15:00,12.84,12.86,12.81,12.81,68800.0,12.7263,12.7461,12.6966,12.6966,68800.0
2007-10-02 14:20:00,12.81,12.84,12.8,12.84,60000.0,12.6966,12.7263,12.6866,12.7263,60000.0
2007-10-02 14:25:00,12.84,12.85,12.84,12.85,9200.0,12.7263,12.7362,12.7263,12.7362,9200.0
2007-10-02 14:30:00,12.85,12.86,12.85,12.85,32000.0,12.7362,12.7461,12.7362,12.7362,32000.0
2007-10-02 14:35:00,12.85,12.85,12.79,12.81,51600.0,12.7362,12.7362,12.6767,12.6966,51600.0
2007-10-02 14:40:00,12.81,12.83,12.81,12.82,33200.0,12.6966,12.7164,12.6966,12.7065,33200.0
2007-10-02 14:45:00,12.82,12.83,12.82,12.83,107600.0,12.7065,12.7164,12.7065,12.7164,107600.0
2007-10-02 14:50:00,12.82,12.84,12.82,12.84,70000.0,12.7065,12.7263,12.7065,12.7263,70000.0
2007-10-02 14:55:00,12.84,12.84,12.81,12.82,52000.0,12.7263,12.7263,12.6966,12.7065,52000.0
2007-10-02 15:00:00,12.82,12.84,12.81,12.83,45200.0,12.7065,12.7263,12.6966,12.7164,45200.0
2007-10-02 15:05:00,12.83,12.84,12.82,12.84,112000.0,12.7164,12.7263,12.7065,12.7263,112000.0
2007-10-02 15:10:00,12.84,12.85,12.84,12.84,32800.0,12.7263,12.7362,12.7263,12.7263,32800.0
2007-10-02 15:15:00,12.84,12.86,12.84,12.85,96400.0,12.7263,12.7461,12.7263,12.7362,96400.0
2007-10-02 15:20:00,12.85,12.85,12.84,12.84,82400.0,12.7362,12.7362,12.7263,12.7263,82400.0
2007-10-02 15:25:00,12.84,12.85,12.84,12.84,84000.0,12.7263,12.7362,12.7263,12.7263,84000.0
2007-10-02 15:30:00,12.84,12.9,12.84,12.88,131200.0,12.7263,12.7858,12.7263,12.7659,131200.0
2007-10-02 15:35:00,12.88,12.93,12.88,12.93,151600.0,12.7659,12.8155,12.7659,12.8155,151600.0
2007-10-02 15:40:00,12.92,12.95,12.91,12.94,121200.0,12.8056,12.8353,12.7957,12.8254,121200.0
2007-10-02 15:45:00,12.94,12.99,12.94,12.98,120000.0,12.8254,12.875,12.8254,12.8651,120000.0
2007-10-02 15:50:00,12.98,13.02,12.97,13.0,140000.0,12.8651,12.9047,12.8551,12.8849,140000.0
2007-10-02 15:55:00,13.0,13.0,12.92,12.95,226800.0,12.8849,12.8849,12.8056,12.8353,226800.0
2007-10-03 09:30:00,12.8,12.87,12.8,12.85,69200.0,12.6866,12.756,12.6866,12.7362,69200.0
2007-10-03 09:35:00,12.85,12.86,12.8,12.8,35600.0,12.7362,12.7461,12.6866,12.6866,35600.0
2007-10-03 09:40:00,12.8,12.81,12.72,12.73,88400.0,12.6866,12.6966,12.6074,12.6173,88400.0
2007-10-03 09:45:00,12.73,12.77,12.71,12.75,58400.0,12.6173,12.6569,12.5974,12.6371,58400.0
2007-10-03 09:50:00,12.74,12.75,12.73,12.74,90000.0,12.6272,12.6371,12.6173,12.6272,90000.0
2007-10-03 09:55:00,12.74,12.75,12.72,12.74,49200.0,12.6272,12.6371,12.6074,12.6272,49200.0
2007-10-03 10:00:00,12.74,12.78,12.74,12.76,108000.0,12.6272,12.6668,12.6272,12.647,108000.0
2007-10-03 10:05:00,12.77,12.77,12.74,12.76,79600.0,12.6569,12.6569,12.6272,12.647,79600.0
2007-10-03 10:10:00,12.77,12.77,12.74,12.74,37200.0,12.6569,12.6569,12.6272,12.6272,37200.0
2007-10-03 10:15:00,12.75,12.8,12.75,12.77,100400.0,12.6371,12.6866,12.6371,12.6569,100400.0
2007-10-03 10:20:00,12.77,12.81,12.77,12.79,50000.0,12.6569,12.6966,12.6569,12.6767,50000.0
2007-10-03 10:25:00,12.79,12.8,12.75,12.77,122000.0,12.6767,12.6866,12.6371,12.6569,122000.0
2007-10-03 10:30:00,12.78,12.84,12.78,12.81,95600.0,12.6668,12.7263,12.6668,12.6966,95600.0
2007-10-03 10:35:00,12.81,12.85,12.81,12.82,166000.0,12.6966,12.7362,12.6966,12.7065,166000.0
2007-10-03 10:40:00,12.81,12.84,12.8,12.8,39600.0,12.6966,12.7263,12.6866,12.6866,39600.0
2007-10-03 10:45:00,12.8,12.85,12.79,12.85,38400.0,12.6866,12.7362,12.6767,12.7362,38400.0
2007-10-03 10:50:00,12.84,12.88,12.84,12.84,72000.0,12.7263,12.7659,12.7263,12.7263,72000.0
2007-10-03 10:55:00,12.85,12.92,12.85,12.87,78800.0,12.7362,12.8056,12.7362,12.756,78800.0
2007-10-03 11:00:00,12.87,12.88,12.81,12.84,210800.0,12.756,12.7659,12.6966,12.7263,210800.0
2007-10-03 11:05:00,12.84,12.85,12.83,12.83,36800.0,12.7263,12.7362,12.7164,12.7164,36800.0
2007-10-03 11:10:00,12.83,12.94,12.83,12.92,56000.0,12.7164,12.8254,12.7164,12.8056,56000.0
2007-10-03 11:15:00,12.92,13.0,12.92,12.99,51600.0,12.8056,12.8849,12.8056,12.875,51600.0
2007-10-03 11:20:00,12.99,13.06,12.99,13.05,76800.0,12.875,12.9443,12.875,12.9344,76800.0
2007-10-03 11:25:00,13.05,13.11,13.02,13.11,83600.0,12.9344,12.9939,12.9047,12.9939,83600.0
2007-10-03 11:30:00,13.11,13.13,13.09,13.13,53200.0,12.9939,13.0137,12.9741,13.0137,53200.0
2007-10-03 11:35:00,13.13,13.16,13.13,13.14,41200.0,13.0137,13.0435,13.0137,13.0236,41200.0
2007-10-03 11:40:00,13.15,13.17,13.13,13.13,38400.0,13.0335,13.0534,13.0137,13.0137,38400.0
2007-10-03 11:45:00,13.13,13.13,13.09,13.13,31200.0,13.0137,13.0137,12.9741,13.0137,31200.0
2007-10-03 11:50:00,13.13,13.14,13.09,13.1,64400.0,13.0137,13.0236,12.9741,12.984,64400.0
2007-10-03 11:55:00,13.11,13.13,13.11,13.12,10800.0,12.9939,13.0137,12.9939,13.0038,10800.0
2007-10-03 12:00:00,13.12,13.15,13.09,13.14,247200.0,13.0038,13.0335,12.9741,13.0236,247200.0
2007-10-03 12:05:00,13.14,13.15,13.11,13.11,119600.0,13.0236,13.0335,12.9939,12.9939,119600.0
2007-10-03 12:10:00,13.11,13.11,13.09,13.1,64800.0,12.9939,12.9939,12.9741,12.984,64800.0
2007-10-03 12:15:00,13.09,13.09,13.02,13.04,130800.0,12.9741,12.9741,12.9047,12.9245,130800.0
2007-10-03 12:20:00,13.04,13.04,13.01,13.02,34400.0,12.9245,12.9245,12.8948,12.9047,34400.0
2007-10-03 12:25:00,13.02,13.03,13.01,13.02,24000.0,12.9047,12.9146,12.8948,12.9047,24000.0
2007-10-03 12:30:00,13.01,13.02,13.0,13.02,37600.0,12.8948,12.9047,12.8849,12.9047,37600.0
2007-10-03 12:35:00,13.02,13.06,13.01,13.04,40800.0,12.9047,12.9443,12.8948,12.9245,40800.0
2007-10-03 12:40:00,13.05,13.07,13.03,13.07,69600.0,12.9344,12.9543,12.9146,12.9543,69600.0
2007-10-03 12:45:00,13.06,13.08,13.06,13.07,48800.0,12.9443,12.9642,12.9443,12.9543,48800.0
2007-10-03 12:50:00,13.07,13.09,13.06,13.08,110400.0,12.9543,12.9741,12.9443,12.9642,110400.0
2007-10-03 12:55:00,13.08,13.08,13.02,13.06,124000.0,12.9642,12.9642,12.9047,12.9443,124000.0
2007-10-03 13:00:00,13.07,13.07,13.06,13.06,6800.0,12.9543,12.9543,12.9443,12.9443,6800.0
2007-10-03 13:05:00,13.07,13.08,13.04,13.05,28000.0,12.9543,12.9642,12.9245,12.9344,28000.0
2007-10-03 13:10:00,13.06,13.06,13.01,13.02,26400.0,12.9443,12.9443,12.8948,12.9047,26400.0
2007-10-03 13:15:00,13.01,13.02,12.99,13.0,39600.0,12.8948,12.9047,12.875,12.8849,39600.0
2007-10-03 13:20:00,13.01,13.04,13.0,13.02,47600.0,12.8948,12.9245,12.8849,12.9047,47600.0
2007-10-03 13:25:00,13.02,13.07,13.02,13.06,33600.0,12.9047,12.9543,12.9047,12.9443,33600.0
2007-10-03 13:30:00,13.06,13.08,13.06,13.08,16000.0,12.9443,12.9642,12.9443,12.9642,16000.0
2007-10-03 13:35:00,13.07,13.08,13.06,13.07,22400.0,12.9543,12.9642,12.9443,12.9543,22400.0
2007-10-03 13:40:00,13.07,13.07,13.03,13.04,56000.0,12.9543,12.9543,12.9146,12.9245,56000.0
2007-10-03 13:45:00,13.03,13.04,12.99,12.99,79600.0,12.9146,12.9245,12.875,12.875,79600.0
2007-10-03 13:50:00,12.99,12.99,12.91,12.93,136400.0,12.875,12.875,12.7957,12.8155,136400.0
2007-10-03 13:55:00,12.92,12.97,12.92,12.96,55600.0,12.8056,12.8551,12.8056,12.8452,55600.0
2007-10-03 14:00:00,12.96,12.97,12.95,12.97,63600.0,12.8452,12.8551,12.8353,12.8551,63600.0
2007-10-03 14:05:00,12.97,12.98,12.96,12.97,85200.0,12.8551,12.8651,12.8452,12.8551,85200.0
2007-10-03 14:10:00,12.97,13.0,12.95,12.98,94800.0,12.8551,12.8849,12.8353,12.8651,94800.0
2007-10-03 14:15:00,12.98,12.99,12.96,12.99,80400.0,12.8651,12.875,12.8452,12.875,80400.0
2007-10-03 14:20:00,12.97,13.0,12.95,12.99,55600.0,12.8551,12.8849,12.8353,12.875,55600.0
2007-10-03 14:25:00,12.99,13.0,12.95,12.96,39600.0,12.875,12.8849,12.8353,12.8452,39600.0
2007-10-03 14:30:00,12.95,12.97,12.94,12.96,66400.0,12.8353,12.8551,12.8254,12.8452,66400.0
2007-10-03 14:35:00,12.96,12.97,12.93,12.97,130000.0,12.8452,12.8551,12.8155,12.8551,130000.0
2007-10-03 14:40:00,12.97,12.99,12.94,12.97,157600.0,12.8551,12.875,12.8254,12.8551,157600.0
2007-10-03 14:45:00,12.97,13.01,12.93,12.95,239600.0,12.8551,12.8948,12.8155,12.8353,239600.0
2007-10-03 14:50:00,12.95,12.99,12.92,12.93,100400.0,12.8353,12.875,12.8056,12.8155,100400.0
2007-10-03 14:55:00,12.93,12.99,12.93,12.97,21200.0,12.8155,12.875,12.8155,12.8551,21200.0
2007-10-03 15:00:00,12.97,13.0,12.95,12.99,66400.0,12.8551,12.8849,12.8353,12.875,66400.0
2007-10-03 15:05:00,13.0,13.07,13.0,13.06,44400.0,12.8849,12.9543,12.8849,12.9443,44400.0
2007-10-03 15:10:00,13.06,13.08,13.06,13.08,36400.0,12.9443,12.9642,12.9443,12.9642,36400.0
2007-10-03 15:15:00,13.08,13.13,13.08,13.11,74000.0,12.9642,13.0137,12.9642,12.9939,74000.0
2007-10-03 15:20:00,13.12,13.12,13.08,13.11,64000.0,13.0038,13.0038,12.9642,12.9939,64000.0
2007-10-03 15:25:00,13.12,13.13,13.07,13.09,56800.0,13.0038,13.0137,12.9543,12.9741,56800.0
2007-10-03 15:30:00,13.09,13.11,13.07,13.09,94800.0,12.9741,12.9939,12.9543,12.9741,94800.0
2007-10-03 15:35:00,13.09,13.12,13.08,13.08,73200.0,12.9741,13.0038,12.9642,12.9642,73200.0
2007-10-03 15:40:00,13.08,13.1,13.07,13.08,96400.0,12.9642,12.984,12.9543,12.9642,96400.0
2007-10-03 15:45:00,13.08,13.12,13.08,13.1,59200.0,12.9642,13.0038,12.9642,12.984,59200.0
2007-10-03 15:50:00,13.1,13.1,13.02,13.06,74000.0,12.984,12.984,12.9047,12.9443,74000.0
2007-10-03 15:55:00,13.06,13.07,13.02,13.07,81600.0,12.9443,12.9543,12.9047,12.9543,81600.0
2007-10-04 09:30:00,13.02,13.04,12.91,12.91,89600.0,12.9047,12.9245,12.7957,12.7957,89600.0
2007-10-04 09:35:00,12.89,12.89,12.78,12.83,159200.0,12.7758,12.7758,12.6668,12.7164,159200.0
2007-10-04 09:40:00,12.86,12.88,12.83,12.87,73600.0,12.7461,12.7659,12.7164,12.756,73600.0
2007-10-04 09:45:00,12.87,12.87,12.77,12.8,130800.0,12.756,12.756,12.6569,12.6866,130800.0
2007-10-04 09:50:00,12.8,12.91,12.79,12.87,108000.0,12.6866,12.7957,12.6767,12.756,108000.0
2007-10-04 09:55:00,12.87,12.87,12.83,12.83,67200.0,12.756,12.756,12.7164,12.7164,67200.0
2007-10-04 10:00:00,12.84,12.95,12.83,12.93,132400.0,12.7263,12.8353,12.7164,12.8155,132400.0
2007-10-04 10:05:00,12.92,12.99,12.87,12.87,167600.0,12.8056,12.875,12.756,12.756,167600.0
2007-10-04 10:10:00,12.86,12.88,12.84,12.88,60800.0,12.7461,12.7659,12.7263,12.7659,60800.0
2007-10-04 10:15:00,12.88,12.89,12.87,12.88,63600.0,12.7659,12.7758,12.756,12.7659,63600.0
2007-10-04 10:20:00,12.88,12.9,12.88,12.9,24800.0,12.7659,12.7858,12.7659,12.7858,24800.0
2007-10-04 10:25:00,12.9,12.91,12.88,12.89,15600.0,12.7858,12.7957,12.7659,12.7758,15600.0
2007-10-04 10:30:00,12.87,12.88,12.86,12.86,35200.0,12.756,12.7659,12.7461,12.7461,35200.0
2007-10-04 10:35:00,12.86,12.87,12.85,12.86,40000.0,12.7461,12.756,12.7362,12.7461,40000.0
2007-10-04 10:40:00,12.85,12.86,12.84,12.84,22800.0,12.7362,12.7461,12.7263,12.7263,22800.0
2007-10-04 10:45:00,12.85,12.91,12.84,12.91,19600.0,12.7362,12.7957,12.7263,12.7957,19600.0
2007-10-04 10:50:00,12.91,12.95,12.9,12.95,29200.0,12.7957,12.8353,12.7858,12.8353,29200.0
2007-10-04 10:55:00,12.94,12.95,12.93,12.93,17600.0,12.8254,12.8353,12.8155,12.8155,17600.0
2007-10-04 11:00:00,12.92,12.94,12.91,12.94,6400.0,12.8056,12.8254,12.7957,12.8254,6400.0
2007-10-04 11:05:00,12.94,12.99,12.93,12.97,70000.0,12.8254,12.875,12.8155,12.8551,70000.0
2007-10-04 11:10:00,12.97,12.98,12.97,12.97,11200.0,12.8551,12.8651,12.8551,12.8551,11200.0
2007-10-04 11:15:00,12.97,12.99,12.97,12.97,9200.0,12.8551,12.875,12.8551,12.8551,9200.0
2007-10-04 11:20:00,12.97,12.99,12.97,12.99,10800.0,12.8551,12.875,12.8551,12.875,10800.0
2007-10-04 11:25:00,12.98,12.99,12.97,12.98,9200.0,12.8651,12.875,12.8551,12.8651,9200.0
2007-10-04 11:30:00,12.98,12.99,12.98,12.99,17200.0,12.8651,12.875,12.8651,12.875,17200.0
2007-10-04 11:35:00,13.0,13.01,12.99,12.99,37200.0,12.8849,12.8948,12.875,12.875,37200.0
2007-10-04 11:40:00,12.99,12.99,12.94,12.94,18800.0,12.875,12.875,12.8254,12.8254,18800.0
2007-10-04 11:45:00,12.94,12.95,12.94,12.95,21200.0,12.8254,12.8353,12.8254,12.8353,21200.0
2007-10-04 11:50:00,12.95,12.96,12.94,12.94,24000.0,12.8353,12.8452,12.8254,12.8254,24000.0
2007-10-04 11:55:00,12.93,12.96,12.91,12.95,39200.0,12.8155,12.8452,12.7957,12.8353,39200.0
2007-10-04 12:00:00,12.94,12.96,12.9,12.91,90000.0,12.8254,12.8452,12.7858,12.7957,90000.0
2007-10-04 12:05:00,12.91,12.93,12.91,12.92,18400.0,12.7957,12.8155,12.7957,12.8056,18400.0
2007-10-04 12:10:00,12.92,12.93,12.91,12.92,16000.0,12.8056,12.8155,12.7957,12.8056,16000.0
2007-10-04 12:15:00,12.91,12.92,12.91,12.91,34800.0,12.7957,12.8056,12.7957,12.7957,34800.0
2007-10-04 12:20:00,12.91,12.92,12.91,12.91,16400.0,12.7957,12.8056,12.7957,12.7957,16400.0
2007-10-04 12:25:00,12.91,12.93,12.91,12.92,51600.0,12.7957,12.8155,12.7957,12.8056,51600.0
2007-10-04 12:30:00,12.92,13.04,12.92,13.02,281200.0,12.8056,12.9245,12.8056,12.9047,281200.0
2007-10-04 12:35:00,13.02,13.05,12.98,12.99,176400.0,12.9047,12.9344,12.8651,12.875,176400.0
2007-10-04 12:40:00,12.98,12.98,12.93,12.95,55200.0,12.8651,12.8651,12.8155,12.8353,55200.0
2007-10-04 12:45:00,12.95,12.96,12.94,12.96,12000.0,12.8353,12.8452,12.8254,12.8452,12000.0
2007-10-04 12:50:00,12.96,13.02,12.96,13.01,26000.0,12.8452,12.9047,12.8452,12.8948,26000.0
2007-10-04 12:55:00,13.01,13.04,13.01,13.04,42400.0,12.8948,12.9245,12.8948,12.9245,42400.0
2007-10-04 13:00:00,13.03,13.04,13.03,13.03,7600.0,12.9146,12.9245,12.9146,12.9146,7600.0
2007-10-04 13:05:00,13.03,13.03,12.99,13.01,27600.0,12.9146,12.9146,12.875,12.8948,27600.0
2007-10-04 13:10:00,13.0,13.0,12.92,12.95,85200.0,12.8849,12.8849,12.8056,12.8353,85200.0
2007-10-04 13:15:00,12.95,12.96,12.93,12.94,49600.0,12.8353,12.8452,12.8155,12.8254,49600.0
2007-10-04 13:20:00,12.94,12.95,12.92,12.94,41200.0,12.8254,12.8353,12.8056,12.8254,41200.0
2007-10-04 13:25:00,12.94,12.97,12.94,12.96,16800.0,12.8254,12.8551,12.8254,12.8452,16800.0
2007-10-04 13:30:00,12.97,12.99,12.97,12.99,28400.0,12.8551,12.875,12.8551,12.875,28400.0
2007-10-04 13:35:00,12.99,13.0,12.98,12.98,20800.0,12.875,12.8849,12.8651,12.8651,20800.0
2007-10-04 13:40:00,12.98,12.99,12.96,12.97,10800.0,12.8651,12.875,12.8452,12.8551,10800.0
2007-10-04 13:45:00,12.98,12.98,12.96,12.97,6400.0,12.8651,12.8651,12.8452,12.8551,6400.0
2007-10-04 13:50:00,12.97,12.97,12.93,12.93,22000.0,12.8551,12.8551,12.8155,12.8155,22000.0
2007-10-04 13:55:00,12.94,12.95,12.93,12.95,16400.0,12.8254,12.8353,12.8155,12.8353,16400.0
2007-10-04 14:00:00,12.94,12.98,12.93,12.95,29600.0,12.8254,12.8651,12.8155,12.8353,29600.0
2007-10-04 14:05:00,12.96,12.98,12.96,12.97,10000.0,12.8452,12.8651,12.8452,12.8551,10000.0
2007-10-04 14:10:00,12.97,12.98,12.96,12.97,16800.0,12.8551,12.8651,12.8452,12.8551,16800.0
2007-10-04 14:15:00,12.97,12.97,12.89,12.96,54000.0,12.8551,12.8551,12.7758,12.8452,54000.0
2007-10-04 14:20:00,12.96,12.96,12.94,12.94,14000.0,12.8452,12.8452,12.8254,12.8254,14000.0
2007-10-04 14:25:00,12.94,12.94,12.94,12.94,4000.0,12.8254,12.8254,12.8254,12.8254,4000.0
2007-10-04 14:30:00,12.94,12.95,12.94,12.95,13600.0,12.8254,12.8353,12.8254,12.8353,13600.0
2007-10-04 14:35:00,12.95,12.97,12.94,12.97,48400.0,12.8353,12.8551,12.8254,12.8551,48400.0
2007-10-04 14:40:00,12.97,12.98,12.97,12.98,15200.0,12.8551,12.8651,12.8551,12.8651,15200.0
2007-10-04 14:45:00,12.97,12.98,12.96,12.98,18800.0,12.8551,12.8651,12.8452,12.8651,18800.0
2007-10-04 14:50:00,12.99,12.99,12.94,12.95,144800.0,12.875,12.875,12.8254,12.8353,144800.0
2007-10-04 14:55:00,12.96,12.97,12.94,12.96,20400.0,12.8452,12.8551,12.8254,12.8452,20400.0
2007-10-04 15:00:00,12.96,12.96,12.9,12.92,34400.0,12.8452,12.8452,12.7858,12.8056,34400.0
2007-10-04 15:05:00,12.92,12.96,12.92,12.92,30800.0,12.8056,12.8452,12.8056,12.8056,30800.0
2007-10-04 15:10:00,12.92,12.95,12.9,12.94,42400.0,12.8056,12.8353,12.7858,12.8254,42400.0
2007-10-04 15:15:00,12.93,12.94,12.91,12.93,41600.0,12.8155,12.8254,12.7957,12.8155,41600.0
2007-10-04 15:20:00,12.93,12.93,12.92,12.93,19600.0,12.8155,12.8155,12.8056,12.8155,19600.0
2007-10-04 15:25:00,12.92,12.93,12.89,12.92,32800.0,12.8056,12.8155,12.7758,12.8056,32800.0
2007-10-04 15:30:00,12.92,12.96,12.91,12.95,43200.0,12.8056,12.8452,12.7957,12.8353,43200.0
2007-10-04 15:35:00,12.95,12.97,12.91,12.94,126800.0,12.8353,12.8551,12.7957,12.8254,126800.0
2007-10-04 15:40:00,12.94,12.96,12.93,12.95,34800.0,12.8254,12.8452,12.8155,12.8353,34800.0
2007-10-04 15:45:00,12.95,12.95,12.89,12.91,127600.0,12.8353,12.8353,12.7758,12.7957,127600.0
2007-10-04 15:50:00,12.92,12.94,12.88,12.93,84000.0,12.8056,12.8254,12.7659,12.8155,84000.0
2007-10-04 15:55:00,12.93,12.94,12.89,12.89,111600.0,12.8155,12.8254,12.7758,12.7758,111600.0
2007-10-05 09:30:00,13.05,13.31,13.0,13.31,94000.0,12.9344,13.1921,12.8849,13.1921,94000.0
2007-10-05 09:35:00,13.31,13.53,13.3,13.4,344800.0,13.1921,13.4102,13.1822,13.2813,344800.0
2007-10-05 09:40:00,13.4,13.4,13.17,13.17,250800.0,13.2813,13.2813,13.0534,13.0534,250800.0
2007-10-05 09:45:00,13.18,13.32,13.15,13.29,148400.0,13.0633,13.202,13.0335,13.1723,148400.0
2007-10-05 09:50:00,13.29,13.33,13.28,13.32,42000.0,13.1723,13.212,13.1624,13.202,42000.0
2007-10-05 09:55:00,13.31,13.34,13.3,13.33,66800.0,13.1921,13.2219,13.1822,13.212,66800.0
2007-10-05 10:00:00,13.33,13.37,13.31,13.35,24400.0,13.212,13.2516,13.1921,13.2318,24400.0
2007-10-05 10:05:00,13.35,13.35,13.27,13.34,69200.0,13.2318,13.2318,13.1525,13.2219,69200.0
2007-10-05 10:10:00,13.34,13.35,13.33,13.33,20400.0,13.2219,13.2318,13.212,13.212,20400.0
2007-10-05 10:15:00,13.33,13.33,13.25,13.28,125600.0,13.212,13.212,13.1327,13.1624,125600.0
2007-10-05 10:20:00,13.28,13.33,13.24,13.26,114000.0,13.1624,13.212,13.1227,13.1426,114000.0
2007-10-05 10:25:00,13.26,13.27,13.24,13.24,39600.0,13.1426,13.1525,13.1227,13.1227,39600.0
2007-10-05 10:30:00,13.25,13.26,13.18,13.26,109200.0,13.1327,13.1426,13.0633,13.1426,109200.0
2007-10-05 10:35:00,13.27,13.29,13.24,13.29,81200.0,13.1525,13.1723,13.1227,13.1723,81200.0
2007-10-05 10:40:00,13.29,13.31,13.28,13.31,62800.0,13.1723,13.1921,13.1624,13.1921,62800.0
2007-10-05 10:45:00,13.31,13.31,13.3,13.31,84400.0,13.1921,13.1921,13.1822,13.1921,84400.0
2007-10-05 10:50:00,13.31,13.31,13.25,13.25,40000.0,13.1921,13.1921,13.1327,13.1327,40000.0
2007-10-05 10:55:00,13.27,13.28,13.25,13.28,24800.0,13.1525,13.1624,13.1327,13.1624,24800.0
2007-10-05 11:00:00,13.29,13.33,13.29,13.33,27200.0,13.1723,13.212,13.1723,13.212,27200.0
2007-10-05 11:05:00,13.31,13.32,13.26,13.27,25200.0,13.1921,13.202,13.1426,13.1525,25200.0
2007-10-05 11:10:00,13.27,13.28,13.27,13.28,21200.0,13.1525,13.1624,13.1525,13.1624,21200.0
2007-10-05 11:15:00,13.28,13.31,13.27,13.28,48400.0,13.1624,13.1921,13.1525,13.1624,48400.0
2007-10-05 11:20:00,13.28,13.31,13.27,13.28,23600.0,13.1624,13.1921,13.1525,13.1624,23600.0
2007-10-05 11:25:00,13.28,13.3,13.28,13.29,14800.0,13.1624,13.1822,13.1624,13.1723,14800.0
2007-10-05 11:30:00,13.28,13.31,13.27,13.31,39200.0,13.1624,13.1921,13.1525,13.1921,39200.0
2007-10-05 11:35:00,13.3,13.31,13.28,13.28,53600.0,13.1822,13.1921,13.1624,13.1624,53600.0
2007-10-05 11:40:00,13.28,13.3,13.28,13.29,52800.0,13.1624,13.1822,13.1624,13.1723,52800.0
2007-10-05 11:45:00,13.3,13.3,13.26,13.28,39200.0,13.1822,13.1822,13.1426,13.1624,39200.0
2007-10-05 11:50:00,13.27,13.32,13.26,13.32,66800.0,13.1525,13.202,13.1426,13.202,66800.0
2007-10-05 11:55:00,13.31,13.32,13.31,13.31,53600.0,13.1921,13.202,13.1921,13.1921,53600.0
2007-10-05 12:00:00,13.31,13.32,13.3,13.3,58000.0,13.1921,13.202,13.1822,13.1822,58000.0
2007-10-05 12:05:00,13.3,13.31,13.3,13.31,51200.0,13.1822,13.1921,13.1822,13.1921,51200.0
2007-10-05 12:10:00,13.3,13.32,13.3,13.32,32000.0,13.1822,13.202,13.1822,13.202,32000.0
2007-10-05 12:15:00,13.32,13.32,13.27,13.31,32400.0,13.202,13.202,13.1525,13.1921,32400.0
2007-10-05 12:20:00,13.3,13.31,13.28,13.29,7200.0,13.1822,13.1921,13.1624,13.1723,7200.0
2007-10-05 12:25:00,13.29,13.3,13.28,13.29,12400.0,13.1723,13.1822,13.1624,13.1723,12400.0
2007-10-05 12:30:00,13.29,13.31,13.26,13.29,39200.0,13.1723,13.1921,13.1426,13.1723,39200.0
2007-10-05 12:35:00,13.3,13.32,13.29,13.31,23200.0,13.1822,13.202,13.1723,13.1921,23200.0
2007-10-05 12:40:00,13.32,13.32,13.31,13.31,50400.0,13.202,13.202,13.1921,13.1921,50400.0
2007-10-05 12:45:00,13.31,13.31,13.29,13.3,22400.0,13.1921,13.1921,13.1723,13.1822,22400.0
2007-10-05 12:50:00,13.3,13.31,13.3,13.31,22400.0,13.1822,13.1921,13.1822,13.1921,22400.0
2007-10-05 12:55:00,13.31,13.34,13.31,13.34,16000.0,13.1921,13.2219,13.1921,13.2219,16000.0
2007-10-05 13:00:00,13.33,13.34,13.32,13.33,19600.0,13.212,13.2219,13.202,13.212,19600.0
2007-10-05 13:05:00,13.33,13.36,13.33,13.36,52400.0,13.212,13.2417,13.212,13.2417,52400.0
2007-10-05 13:10:00,13.37,13.38,13.37,13.37,44000.0,13.2516,13.2615,13.2516,13.2516,44000.0
2007-10-05 13:15:00,13.37,13.38,13.36,13.37,101600.0,13.2516,13.2615,13.2417,13.2516,101600.0
2007-10-05 13:20:00,13.37,13.38,13.34,13.38,117200.0,13.2516,13.2615,13.2219,13.2615,117200.0
2007-10-05 13:25:00,13.37,13.41,13.37,13.39,58800.0,13.2516,13.2912,13.2516,13.2714,58800.0
2007-10-05 13:30:00,13.4,13.43,13.39,13.43,83200.0,13.2813,13.3111,13.2714,13.3111,83200.0
2007-10-05 13:35:00,13.43,13.43,13.42,13.43,20000.0,13.3111,13.3111,13.3012,13.3111,20000.0
2007-10-05 13:40:00,13.43,13.45,13.38,13.38,108400.0,13.3111,13.3309,13.2615,13.2615,108400.0
2007-10-05 13:45:00,13.39,13.39,13.33,13.36,58000.0,13.2714,13.2714,13.212,13.2417,58000.0
2007-10-05 13:50:00,13.37,13.37,13.31,13.36,25600.0,13.2516,13.2516,13.1921,13.2417,25600.0
2007-10-05 13:55:00,13.37,13.37,13.34,13.36,16400.0,13.2516,13.2516,13.2219,13.2417,16400.0
2007-10-05 14:00:00,13.36,13.37,13.35,13.36,30000.0,13.2417,13.2516,13.2318,13.2417,30000.0
2007-10-05 14:05:00,13.36,13.4,13.36,13.4,33200.0,13.2417,13.2813,13.2417,13.2813,33200.0
2007-10-05 14:10:00,13.38,13.4,13.37,13.38,23200.0,13.2615,13.2813,13.2516,13.2615,23200.0
2007-10-05 14:15:00,13.38,13.39,13.38,13.39,7200.0,13.2615,13.2714,13.2615,13.2714,7200.0
2007-10-05 14:20:00,13.39,13.4,13.38,13.38,14000.0,13.2714,13.2813,13.2615,13.2615,14000.0
2007-10-05 14:25:00,13.4,13.47,13.39,13.42,85200.0,13.2813,13.3507,13.2714,13.3012,85200.0
2007-10-05 14:30:00,13.42,13.49,13.42,13.45,121600.0,13.3012,13.3705,13.3012,13.3309,121600.0
2007-10-05 14:35:00,13.46,13.46,13.38,13.4,84000.0,13.3408,13.3408,13.2615,13.2813,84000.0
2007-10-05 14:40:00,13.4,13.43,13.4,13.43,22800.0,13.2813,13.3111,13.2813,13.3111,22800.0
2007-10-05 14:45:00,13.43,13.43,13.39,13.39,30000.0,13.3111,13.3111,13.2714,13.2714,30000.0
2007-10-05 14:50:00,13.4,13.41,13.38,13.38,39200.0,13.2813,13.2912,13.2615,13.2615,39200.0
2007-10-05 14:55:00,13.39,13.46,13.38,13.46,46800.0,13.2714,13.3408,13.2615,13.3408,46800.0
2007-10-05 15:00:00,13.45,13.48,13.45,13.47,53600.0,13.3309,13.3606,13.3309,13.3507,53600.0
2007-10-05 15:05:00,13.47,13.47,13.46,13.47,26400.0,13.3507,13.3507,13.3408,13.3507,26400.0
2007-10-05 15:10:00,13.46,13.47,13.38,13.38,71600.0,13.3408,13.3507,13.2615,13.2615,71600.0
2007-10-05 15:15:00,13.4,13.4,13.35,13.4,67200.0,13.2813,13.2813,13.2318,13.2813,67200.0
2007-10-05 15:20:00,13.4,13.4,13.37,13.38,26000.0,13.2813,13.2813,13.2516,13.2615,26000.0
2007-10-05 15:25:00,13.38,13.4,13.38,13.38,32800.0,13.2615,13.2813,13.2615,13.2615,32800.0
2007-10-05 15:30:00,13.38,13.39,13.37,13.38,34800.0,13.2615,13.2714,13.2516,13.2615,34800.0
2007-10-05 15:35:00,13.38,13.38,13.33,13.35,111200.0,13.2615,13.2615,13.212,13.2318,111200.0
2007-10-05 15:40:00,13.35,13.4,13.3,13.32,178800.0,13.2318,13.2813,13.1822,13.202,178800.0
2007-10-05 15:45:00,13.32,13.36,13.28,13.29,119200.0,13.202,13.2417,13.1624,13.1723,119200.0
2007-10-05 15:50:00,13.29,13.3,13.27,13.29,120800.0,13.1723,13.1822,13.1525,13.1723,120800.0
2007-10-05 15:55:00,13.28,13.31,13.25,13.28,128800.0,13.1624,13.1921,13.1327,13.1624,128800.0
2007-10-08 09:30:00,13.31,13.33,13.25,13.25,64000.0,13.1921,13.212,13.1327,13.1327,64000.0
2007-10-08 09:35:00,13.25,13.3,13.25,13.29,29200.0,13.1327,13.1822,13.1327,13.1723,29200.0
2007-10-08 09:40:00,13.29,13.36,13.22,13.33,127600.0,13.1723,13.2417,13.1029,13.212,127600.0
2007-10-08 09:45:00,13.33,13.42,13.32,13.42,108400.0,13.212,13.3012,13.202,13.3012,108400.0
2007-10-08 09:50:00,13.42,13.42,13.37,13.41,57600.0,13.3012,13.3012,13.2516,13.2912,57600.0
2007-10-08 09:55:00,13.41,13.46,13.4,13.41,64400.0,13.2912,13.3408,13.2813,13.2912,64400.0
2007-10-08 10:00:00,13.42,13.42,13.36,13.4,36800.0,13.3012,13.3012,13.2417,13.2813,36800.0
2007-10-08 10:05:00,13.4,13.48,13.4,13.46,36400.0,13.2813,13.3606,13.2813,13.3408,36400.0
2007-10-08 10:10:00,13.47,13.5,13.4,13.5,88400.0,13.3507,13.3804,13.2813,13.3804,88400.0
2007-10-08 10:15:00,13.5,13.6,13.47,13.57,150400.0,13.3804,13.4796,13.3507,13.4498,150400.0
2007-10-08 10:20:00,13.58,13.59,13.55,13.58,70400.0,13.4597,13.4697,13.43,13.4597,70400.0
2007-10-08 10:25:00,13.59,13.64,13.59,13.62,130400.0,13.4697,13.5192,13.4697,13.4994,130400.0
2007-10-08 10:30:00,13.63,13.64,13.55,13.56,46800.0,13.5093,13.5192,13.43,13.4399,46800.0
2007-10-08 10:35:00,13.56,13.59,13.53,13.53,69600.0,13.4399,13.4697,13.4102,13.4102,69600.0
2007-10-08 10:40:00,13.54,13.54,13.46,13.52,78800.0,13.4201,13.4201,13.3408,13.4003,78800.0
2007-10-08 10:45:00,13.54,13.57,13.53,13.56,82800.0,13.4201,13.4498,13.4102,13.4399,82800.0
2007-10-08 10:50:00,13.56,13.57,13.52,13.55,108000.0,13.4399,13.4498,13.4003,13.43,108000.0
2007-10-08 10:55:00,13.54,13.55,13.51,13.51,36000.0,13.4201,13.43,13.3904,13.3904,36000.0
2007-10-08 11:00:00,13.52,13.56,13.52,13.53,88000.0,13.4003,13.4399,13.4003,13.4102,88000.0
2007-10-08 11:05:00,13.53,13.53,13.49,13.49,83200.0,13.4102,13.4102,13.3705,13.3705,83200.0
2007-10-08 11:10:00,13.49,13.56,13.49,13.55,33200.0,13.3705,13.4399,13.3705,13.43,33200.0
2007-10-08 11:15:00,13.56,13.56,13.52,13.52,42800.0,13.4399,13.4399,13.4003,13.4003,42800.0
2007-10-08 11:20:00,13.53,13.6,13.51,13.6,108000.0,13.4102,13.4796,13.3904,13.4796,108000.0
2007-10-08 11:25:00,13.6,13.73,13.6,13.71,194800.0,13.4796,13.6084,13.4796,13.5886,194800.0
2007-10-08 11:30:00,13.7,13.87,13.69,13.81,387600.0,13.5787,13.7472,13.5688,13.6877,387600.0
2007-10-08 11:35:00,13.81,13.81,13.63,13.64,154400.0,13.6877,13.6877,13.5093,13.5192,154400.0
2007-10-08 11:40:00,13.64,13.7,13.63,13.68,112000.0,13.5192,13.5787,13.5093,13.5589,112000.0
2007-10-08 11:45:00,13.68,13.77,13.68,13.71,106800.0,13.5589,13.6481,13.5589,13.5886,106800.0
2007-10-08 11:50:00,13.71,13.79,13.69,13.78,169600.0,13.5886,13.6679,13.5688,13.658,169600.0
2007-10-08 11:55:00,13.79,13.99,13.79,13.99,321200.0,13.6679,13.8661,13.6679,13.8661,321200.0
2007-10-08 12:00:00,13.99,14.04,13.94,13.95,318000.0,13.8661,13.9157,13.8166,13.8265,318000.0
2007-10-08 12:05:00,13.96,13.99,13.93,13.93,83600.0,13.8364,13.8661,13.8066,13.8066,83600.0
2007-10-08 12:10:00,13.93,13.96,13.9,13.91,103200.0,13.8066,13.8364,13.7769,13.7868,103200.0
2007-10-08 12:15:00,13.92,13.95,13.9,13.95,76000.0,13.7967,13.8265,13.7769,13.8265,76000.0
2007-10-08 12:20:00,13.96,14.03,13.95,13.95,181200.0,13.8364,13.9058,13.8265,13.8265,181200.0
2007-10-08 12:25:00,13.97,13.97,13.87,13.88,47600.0,13.8463,13.8463,13.7472,13.7571,47600.0
2007-10-08 12:30:00,13.88,13.88,13.87,13.87,53600.0,13.7571,13.7571,13.7472,13.7472,53600.0
2007-10-08 12:35:00,13.87,13.88,13.85,13.86,70400.0,13.7472,13.7571,13.7273,13.7373,70400.0
2007-10-08 12:40:00,13.86,13.88,13.86,13.88,43600.0,13.7373,13.7571,13.7373,13.7571,43600.0
2007-10-08 12:45:00,13.87,13.87,13.85,13.85,42800.0,13.7472,13.7472,13.7273,13.7273,42800.0
2007-10-08 12:50:00,13.86,13.86,13.85,13.86,42400.0,13.7373,13.7373,13.7273,13.7373,42400.0
2007-10-08 12:55:00,13.86,13.89,13.86,13.86,50000.0,13.7373,13.767,13.7373,13.7373,50000.0
2007-10-08 13:00:00,13.86,13.87,13.83,13.84,94400.0,13.7373,13.7472,13.7075,13.7174,94400.0
2007-10-08 13:05:00,13.84,13.88,13.82,13.82,56000.0,13.7174,13.7571,13.6976,13.6976,56000.0
2007-10-08 13:10:00,13.83,13.84,13.78,13.78,36800.0,13.7075,13.7174,13.658,13.658,36800.0
2007-10-08 13:15:00,13.78,13.81,13.76,13.79,57200.0,13.658,13.6877,13.6381,13.6679,57200.0
2007-10-08 13:20:00,13.79,13.81,13.78,13.79,25200.0,13.6679,13.6877,13.658,13.6679,25200.0
2007-10-08 13:25:00,13.77,13.81,13.77,13.8,25600.0,13.6481,13.6877,13.6481,13.6778,25600.0
2007-10-08 13:30:00,13.81,13.81,13.75,13.75,45600.0,13.6877,13.6877,13.6282,13.6282,45600.0
2007-10-08 13:35:00,13.75,13.78,13.72,13.75,79200.0,13.6282,13.658,13.5985,13.6282,79200.0
2007-10-08 13:40:00,13.77,13.78,13.74,13.75,34800.0,13.6481,13.658,13.6183,13.6282,34800.0
2007-10-08 13:45:00,13.74,13.82,13.72,13.73,29200.0,13.6183,13.6976,13.5985,13.6084,29200.0
2007-10-08 13:50:00,13.73,13.73,13.7,13.71,33600.0,13.6084,13.6084,13.5787,13.5886,33600.0
2007-10-08 13:55:00,13.71,13.72,13.71,13.72,21600.0,13.5886,13.5985,13.5886,13.5985,21600.0
2007-10-08 14:00:00,13.72,13.74,13.72,13.74,37600.0,13.5985,13.6183,13.5985,13.6183,37600.0
2007-10-08 14:05:00,13.74,13.75,13.73,13.75,46000.0,13.6183,13.6282,13.6084,13.6282,46000.0
2007-10-08 14:10:00,13.76,13.76,13.72,13.72,23200.0,13.6381,13.6381,13.5985,13.5985,23200.0
2007-10-08 14:15:00,13.73,13.78,13.72,13.77,62800.0,13.6084,13.658,13.5985,13.6481,62800.0
2007-10-08 14:20:00,13.78,13.8,13.76,13.76,26400.0,13.658,13.6778,13.6381,13.6381,26400.0
2007-10-08 14:25:00,13.77,13.8,13.77,13.8,48000.0,13.6481,13.6778,13.6481,13.6778,48000.0
2007-10-08 14:30:00,13.79,13.83,13.79,13.82,60000.0,13.6679,13.7075,13.6679,13.6976,60000.0
2007-10-08 14:35:00,13.83,13.92,13.83,13.91,112000.0,13.7075,13.7967,13.7075,13.7868,112000.0
2007-10-08 14:40:00,13.91,13.91,13.85,13.86,44400.0,13.7868,13.7868,13.7273,13.7373,44400.0
2007-10-08 14:45:00,13.86,13.87,13.84,13.84,32400.0,13.7373,13.7472,13.7174,13.7174,32400.0
2007-10-08 14:50:00,13.84,13.87,13.82,13.86,80000.0,13.7174,13.7472,13.6976,13.7373,80000.0
2007-10-08 14:55:00,13.86,13.86,13.81,13.83,116800.0,13.7373,13.7373,13.6877,13.7075,116800.0
2007-10-08 15:00:00,13.84,13.84,13.77,13.79,113200.0,13.7174,13.7174,13.6481,13.6679,113200.0
2007-10-08 15:05:00,13.79,13.81,13.77,13.81,56400.0,13.6679,13.6877,13.6481,13.6877,56400.0
2007-10-08 15:10:00,13.81,13.85,13.81,13.84,41600.0,13.6877,13.7273,13.6877,13.7174,41600.0
2007-10-08 15:15:00,13.84,13.85,13.83,13.85,23200.0,13.7174,13.7273,13.7075,13.7273,23200.0
2007-10-08 15:20:00,13.85,13.9,13.83,13.87,96000.0,13.7273,13.7769,13.7075,13.7472,96000.0
2007-10-08 15:25:00,13.87,13.91,13.81,13.81,105600.0,13.7472,13.7868,13.6877,13.6877,105600.0
2007-10-08 15:30:00,13.81,13.85,13.79,13.81,71600.0,13.6877,13.7273,13.6679,13.6877,71600.0
2007-10-08 15:35:00,13.81,13.82,13.77,13.78,67600.0,13.6877,13.6976,13.6481,13.658,67600.0
2007-10-08 15:40:00,13.78,13.83,13.78,13.8,160800.0,13.658,13.7075,13.658,13.6778,160800.0
2007-10-08 15:45:00,13.8,13.81,13.73,13.76,121200.0,13.6778,13.6877,13.6084,13.6381,121200.0
2007-10-08 15:50:00,13.77,13.81,13.75,13.76,137200.0,13.6481,13.6877,13.6282,13.6381,137200.0
2007-10-08 15:55:00,13.76,13.81,13.75,13.81,196000.0,13.6381,13.6877,13.6282,13.6877,196000.0
2007-10-09 09:30:00,13.83,13.96,13.81,13.96,208400.0,13.7075,13.8364,13.6877,13.8364,208400.0
2007-10-09 09:35:00,13.97,14.12,13.95,14.0,242800.0,13.8463,13.995,13.8265,13.876,242800.0
2007-10-09 09:40:00,14.0,14.0,13.93,13.96,50800.0,13.876,13.876,13.8066,13.8364,50800.0
2007-10-09 09:45:00,13.96,13.99,13.9,13.9,36000.0,13.8364,13.8661,13.7769,13.7769,36000.0
2007-10-09 09:50:00,13.9,13.92,13.88,13.9,87600.0,13.7769,13.7967,13.7571,13.7769,87600.0
2007-10-09 09:55:00,13.89,13.89,13.81,13.82,208800.0,13.767,13.767,13.6877,13.6976,208800.0
2007-10-09 10:00:00,13.82,13.85,13.79,13.85,85600.0,13.6976,13.7273,13.6679,13.7273,85600.0
2007-10-09 10:05:00,13.86,13.9,13.78,13.79,89200.0,13.7373,13.7769,13.658,13.6679,89200.0
2007-10-09 10:10:00,13.79,13.84,13.79,13.81,69600.0,13.6679,13.7174,13.6679,13.6877,69600.0
2007-10-09 10:15:00,13.81,13.82,13.79,13.8,65200.0,13.6877,13.6976,13.6679,13.6778,65200.0
2007-10-09 10:20:00,13.8,13.8,13.75,13.79,109600.0,13.6778,13.6778,13.6282,13.6679,109600.0
2007-10-09 10:25:00,13.79,13.81,13.78,13.78,64400.0,13.6679,13.6877,13.658,13.658,64400.0
2007-10-09 10:30:00,13.78,13.85,13.78,13.84,121600.0,13.658,13.7273,13.658,13.7174,121600.0
2007-10-09 10:35:00,13.83,13.84,13.82,13.82,20000.0,13.7075,13.7174,13.6976,13.6976,20000.0
2007-10-09 10:40:00,13.83,13.87,13.82,13.86,23600.0,13.7075,13.7472,13.6976,13.7373,23600.0
2007-10-09 10:45:00,13.85,13.88,13.85,13.87,46800.0,13.7273,13.7571,13.7273,13.7472,46800.0
2007-10-09 10:50:00,13.88,13.9,13.86,13.88,48400.0,13.7571,13.7769,13.7373,13.7571,48400.0
2007-10-09 10:55:00,13.87,13.92,13.86,13.91,42000.0,13.7472,13.7967,13.7373,13.7868,42000.0
2007-10-09 11:00:00,13.91,14.05,13.91,14.01,320400.0,13.7868,13.9256,13.7868,13.8859,320400.0
2007-10-09 11:05:00,14.02,14.04,13.96,14.0,118400.0,13.8958,13.9157,13.8364,13.876,118400.0
2007-10-09 11:10:00,14.01,14.08,14.01,14.07,80400.0,13.8859,13.9553,13.8859,13.9454,80400.0
2007-10-09 11:15:00,14.08,14.08,14.01,14.03,30800.0,13.9553,13.9553,13.8859,13.9058,30800.0
2007-10-09 11:20:00,14.03,14.03,14.0,14.01,24400.0,13.9058,13.9058,13.876,13.8859,24400.0
2007-10-09 11:25:00,14.01,14.08,14.01,14.06,48800.0,13.8859,13.9553,13.8859,13.9355,48800.0
2007-10-09 11:30:00,14.06,14.07,14.05,14.05,88000.0,13.9355,13.9454,13.9256,13.9256,88000.0
2007-10-09 11:35:00,14.04,14.06,14.04,14.06,32800.0,13.9157,13.9355,13.9157,13.9355,32800.0
2007-10-09 11:40:00,14.06,14.08,14.05,14.08,68800.0,13.9355,13.9553,13.9256,13.9553,68800.0
2007-10-09 11:45:00,14.08,14.09,14.08,14.09,60000.0,13.9553,13.9652,13.9553,13.9652,60000.0
2007-10-09 11:50:00,14.09,14.1,14.07,14.09,92000.0,13.9652,13.9751,13.9454,13.9652,92000.0
2007-10-09 11:55:00,14.09,14.09,14.06,14.09,52800.0,13.9652,13.9652,13.9355,13.9652,52800.0
2007-10-09 12:00:00,14.09,14.09,14.08,14.08,34000.0,13.9652,13.9652,13.9553,13.9553,34000.0
2007-10-09 12:05:00,14.08,14.08,14.08,14.08,16400.0,13.9553,13.9553,13.9553,13.9553,16400.0
2007-10-09 12:10:00,14.08,14.12,14.08,14.09,82000.0,13.9553,13.995,13.9553,13.9652,82000.0
2007-10-09 12:15:00,14.1,14.1,14.1,14.1,3200.0,13.9751,13.9751,13.9751,13.9751,3200.0
2007-10-09 12:20:00,14.1,14.1,14.09,14.09,33200.0,13.9751,13.9751,13.9652,13.9652,33200.0
2007-10-09 12:25:00,14.09,14.09,14.09,14.09,14400.0,13.9652,13.9652,13.9652,13.9652,14400.0
2007-10-09 12:30:00,14.09,14.11,14.08,14.11,58400.0,13.9652,13.985,13.9553,13.985,58400.0
2007-10-09 12:35:00,14.11,14.12,14.09,14.09,38400.0,13.985,13.995,13.9652,13.9652,38400.0
2007-10-09 12:40:00,14.09,14.1,14.08,14.1,117600.0,13.9652,13.9751,13.9553,13.9751,117600.0
2007-10-09 12:45:00,14.1,14.1,14.09,14.1,9200.0,13.9751,13.9751,13.9652,13.9751,9200.0
2007-10-09 12:50:00,14.1,14.1,14.1,14.1,4400.0,13.9751,13.9751,13.9751,13.9751,4400.0
2007-10-09 12:55:00,14.1,14.11,14.1,14.11,21200.0,13.9751,13.985,13.9751,13.985,21200.0
2007-10-09 13:00:00,14.1,14.12,14.1,14.11,20000.0,13.9751,13.995,13.9751,13.985,20000.0
2007-10-09 13:05:00,14.1,14.12,14.1,14.11,79600.0,13.9751,13.995,13.9751,13.985,79600.0
2007-10-09 13:10:00,14.11,14.13,14.11,14.11,67600.0,13.985,14.0049,13.985,13.985,67600.0
2007-10-09 13:15:00,14.11,14.15,14.11,14.15,116800.0,13.985,14.0247,13.985,14.0247,116800.0
2007-10-09 13:20:00,14.15,14.17,14.11,14.14,216400.0,14.0247,14.0445,13.985,14.0148,216400.0
2007-10-09 13:25:00,14.13,14.15,14.1,14.11,103200.0,14.0049,14.0247,13.9751,13.985,103200.0
2007-10-09 13:30:00,14.1,14.11,14.09,14.11,19600.0,13.9751,13.985,13.9652,13.985,19600.0
2007-10-09 13:35:00,14.11,14.11,14.1,14.11,11600.0,13.985,13.985,13.9751,13.985,11600.0
2007-10-09 13:40:00,14.1,14.11,14.09,14.1,72800.0,13.9751,13.985,13.9652,13.9751,72800.0
2007-10-09 13:45:00,14.09,14.15,14.09,14.14,24000.0,13.9652,14.0247,13.9652,14.0148,24000.0
2007-10-09 13:50:00,14.15,14.15,14.13,14.13,13600.0,14.0247,14.0247,14.0049,14.0049,13600.0
2007-10-09 13:55:00,14.13,14.17,14.13,14.13,40400.0,14.0049,14.0445,14.0049,14.0049,40400.0
2007-10-09 14:00:00,14.14,14.2,14.12,14.18,118000.0,14.0148,14.0742,13.995,14.0544,118000.0
2007-10-09 14:05:00,14.17,14.17,14.13,14.13,25600.0,14.0445,14.0445,14.0049,14.0049,25600.0
2007-10-09 14:10:00,14.13,14.18,14.1,14.16,39200.0,14.0049,14.0544,13.9751,14.0346,39200.0
2007-10-09 14:15:00,14.15,14.16,14.11,14.15,49600.0,14.0247,14.0346,13.985,14.0247,49600.0
2007-10-09 14:20:00,14.15,14.19,14.14,14.15,136800.0,14.0247,14.0643,14.0148,14.0247,136800.0
2007-10-09 14:25:00,14.14,14.24,14.14,14.24,99200.0,14.0148,14.1139,14.0148,14.1139,99200.0
2007-10-09 14:30:00,14.22,14.28,14.22,14.25,182000.0,14.0941,14.1535,14.0941,14.1238,182000.0
2007-10-09 14:35:00,14.26,14.3,14.22,14.25,97200.0,14.1337,14.1734,14.0941,14.1238,97200.0
2007-10-09 14:40:00,14.25,14.3,14.23,14.3,73600.0,14.1238,14.1734,14.104,14.1734,73600.0
2007-10-09 14:45:00,14.3,14.35,14.27,14.33,116400.0,14.1734,14.2229,14.1436,14.2031,116400.0
2007-10-09 14:50:00,14.33,14.36,14.31,14.34,182400.0,14.2031,14.2328,14.1833,14.213,182400.0
2007-10-09 14:55:00,14.35,14.35,14.25,14.26,179200.0,14.2229,14.2229,14.1238,14.1337,179200.0
2007-10-09 15:00:00,14.26,14.35,14.25,14.32,152000.0,14.1337,14.2229,14.1238,14.1932,152000.0
2007-10-09 15:05:00,14.32,14.32,14.27,14.31,73200.0,14.1932,14.1932,14.1436,14.1833,73200.0
2007-10-09 15:10:00,14.31,14.31,14.21,14.23,155600.0,14.1833,14.1833,14.0842,14.104,155600.0
2007-10-09 15:15:00,14.24,14.26,14.2,14.22,95600.0,14.1139,14.1337,14.0742,14.0941,95600.0
2007-10-09 15:20:00,14.22,14.23,14.18,14.18,80000.0,14.0941,14.104,14.0544,14.0544,80000.0
2007-10-09 15:25:00,14.18,14.2,14.15,14.19,71600.0,14.0544,14.0742,14.0247,14.0643,71600.0
2007-10-09 15:30:00,14.19,14.21,14.15,14.16,107200.0,14.0643,14.0842,14.0247,14.0346,107200.0
2007-10-09 15:35:00,14.16,14.19,14.13,14.14,162800.0,14.0346,14.0643,14.0049,14.0148,162800.0
2007-10-09 15:40:00,14.13,14.15,14.1,14.11,322800.0,14.0049,14.0247,13.9751,13.985,322800.0
2007-10-09 15:45:00,14.1,14.11,14.06,14.07,198400.0,13.9751,13.985,13.9355,13.9454,198400.0
2007-10-09 15:50:00,14.07,14.1,14.05,14.05,207600.0,13.9454,13.9751,13.9256,13.9256,207600.0
2007-10-09 15:55:00,14.06,14.09,14.02,14.05,362800.0,13.9355,13.9652,13.8958,13.9256,362800.0
2007-10-10 09:30:00,14.08,14.16,14.03,14.11,53200.0,13.9553,14.0346,13.9058,13.985,53200.0
2007-10-10 09:35:00,14.14,14.17,13.95,14.01,521200.0,14.0148,14.0445,13.8265,13.8859,521200.0
2007-10-10 09:40:00,14.01,14.03,13.96,13.99,98400.0,13.8859,13.9058,13.8364,13.8661,98400.0
2007-10-10 09:45:00,13.98,14.01,13.96,13.99,99200.0,13.8562,13.8859,13.8364,13.8661,99200.0
2007-10-10 09:50:00,13.99,14.1,13.99,14.05,151200.0,13.8661,13.9751,13.8661,13.9256,151200.0
2007-10-10 09:55:00,14.05,14.05,14.0,14.02,104400.0,13.9256,13.9256,13.876,13.8958,104400.0
2007-10-10 10:00:00,14.02,14.04,13.99,13.99,88000.0,13.8958,13.9157,13.8661,13.8661,88000.0
2007-10-10 10:05:00,13.99,14.05,13.98,14.03,62400.0,13.8661,13.9256,13.8562,13.9058,62400.0
2007-10-10 10:10:00,14.02,14.09,14.0,14.04,235600.0,13.8958,13.9652,13.876,13.9157,235600.0
2007-10-10 10:15:00,14.04,14.09,14.0,14.05,87600.0,13.9157,13.9652,13.876,13.9256,87600.0
2007-10-10 10:20:00,14.05,14.05,14.02,14.05,33600.0,13.9256,13.9256,13.8958,13.9256,33600.0
2007-10-10 10:25:00,14.05,14.05,14.03,14.05,26400.0,13.9256,13.9256,13.9058,13.9256,26400.0
2007-10-10 10:30:00,14.04,14.06,14.04,14.04,44400.0,13.9157,13.9355,13.9157,13.9157,44400.0
2007-10-10 10:35:00,14.04,14.05,14.03,14.04,22800.0,13.9157,13.9256,13.9058,13.9157,22800.0
2007-10-10 10:40:00,14.04,14.04,14.01,14.02,32400.0,13.9157,13.9157,13.8859,13.8958,32400.0
2007-10-10 10:45:00,14.01,14.03,14.01,14.01,22400.0,13.8859,13.9058,13.8859,13.8859,22400.0
2007-10-10 10:50:00,14.02,14.06,14.02,14.05,18800.0,13.8958,13.9355,13.8958,13.9256,18800.0
2007-10-10 10:55:00,14.05,14.12,14.05,14.11,135200.0,13.9256,13.995,13.9256,13.985,135200.0
2007-10-10 11:00:00,14.11,14.11,14.05,14.05,44800.0,13.985,13.985,13.9256,13.9256,44800.0
2007-10-10 11:05:00,14.04,14.05,14.04,14.05,55200.0,13.9157,13.9256,13.9157,13.9256,55200.0
2007-10-10 11:10:00,14.05,14.08,14.05,14.08,19600.0,13.9256,13.9553,13.9256,13.9553,19600.0
2007-10-10 11:15:00,14.09,14.11,14.08,14.1,25200.0,13.9652,13.985,13.9553,13.9751,25200.0
2007-10-10 11:20:00,14.11,14.15,14.11,14.14,81600.0,13.985,14.0247,13.985,14.0148,81600.0
2007-10-10 11:25:00,14.15,14.15,14.13,14.13,50000.0,14.0247,14.0247,14.0049,14.0049,50000.0
2007-10-10 11:30:00,14.13,14.15,14.12,14.13,45200.0,14.0049,14.0247,13.995,14.0049,45200.0
2007-10-10 11:35:00,14.13,14.16,14.13,14.15,35200.0,14.0049,14.0346,14.0049,14.0247,35200.0
2007-10-10 11:40:00,14.15,14.15,14.09,14.09,52000.0,14.0247,14.0247,13.9652,13.9652,52000.0
2007-10-10 11:45:00,14.1,14.16,14.1,14.12,94400.0,13.9751,14.0346,13.9751,13.995,94400.0
2007-10-10 11:50:00,14.13,14.15,14.1,14.12,84000.0,14.0049,14.0247,13.9751,13.995,84000.0
2007-10-10 11:55:00,14.11,14.19,14.11,14.16,105600.0,13.985,14.0643,13.985,14.0346,105600.0
2007-10-10 12:00:00,14.16,14.18,14.12,14.12,78800.0,14.0346,14.0544,13.995,13.995,78800.0
2007-10-10 12:05:00,14.11,14.11,14.06,14.1,38400.0,13.985,13.985,13.9355,13.9751,38400.0
2007-10-10 12:10:00,14.09,14.09,14.02,14.03,47600.0,13.9652,13.9652,13.8958,13.9058,47600.0
2007-10-10 12:15:00,14.03,14.04,14.0,14.02,38800.0,13.9058,13.9157,13.876,13.8958,38800.0
2007-10-10 12:20:00,14.04,14.05,14.02,14.02,13600.0,13.9157,13.9256,13.8958,13.8958,13600.0
2007-10-10 12:25:00,14.02,14.05,14.02,14.05,46000.0,13.8958,13.9256,13.8958,13.9256,46000.0
2007-10-10 12:30:00,14.04,14.06,14.03,14.05,46400.0,13.9157,13.9355,13.9058,13.9256,46400.0
2007-10-10 12:35:00,14.05,14.11,14.05,14.09,36800.0,13.9256,13.985,13.9256,13.9652,36800.0
2007-10-10 12:40:00,14.1,14.11,14.07,14.07,41600.0,13.9751,13.985,13.9454,13.9454,41600.0
2007-10-10 12:45:00,14.07,14.07,14.05,14.05,14000.0,13.9454,13.9454,13.9256,13.9256,14000.0
2007-10-10 12:50:00,14.06,14.06,14.05,14.05,38400.0,13.9355,13.9355,13.9256,13.9256,38400.0
2007-10-10 12:55:00,14.06,14.07,14.04,14.05,28400.0,13.9355,13.9454,13.9157,13.9256,28400.0
2007-10-10 13:00:00,14.05,14.05,14.02,14.04,42800.0,13.9256,13.9256,13.8958,13.9157,42800.0
2007-10-10 13:05:00,14.03,14.04,14.01,14.02,13600.0,13.9058,13.9157,13.8859,13.8958,13600.0
2007-10-10 13:10:00,14.02,14.03,14.0,14.02,19200.0,13.8958,13.9058,13.876,13.8958,19200.0
2007-10-10 13:15:00,14.02,14.03,14.0,14.01,40000.0,13.8958,13.9058,13.876,13.8859,40000.0
2007-10-10 13:20:00,14.01,14.01,13.97,13.98,38800.0,13.8859,13.8859,13.8463,13.8562,38800.0
2007-10-10 13:25:00,13.98,13.99,13.96,13.96,16400.0,13.8562,13.8661,13.8364,13.8364,16400.0
2007-10-10 13:30:00,13.97,13.98,13.96,13.97,10400.0,13.8463,13.8562,13.8364,13.8463,10400.0
2007-10-10 13:35:00,13.97,14.0,13.97,13.97,15600.0,13.8463,13.876,13.8463,13.8463,15600.0
2007-10-10 13:40:00,13.97,13.97,13.96,13.96,28800.0,13.8463,13.8463,13.8364,13.8364,28800.0
2007-10-10 13:45:00,13.96,14.0,13.96,14.0,26400.0,13.8364,13.876,13.8364,13.876,26400.0
2007-10-10 13:50:00,14.0,14.01,14.0,14.0,10800.0,13.876,13.8859,13.876,13.876,10800.0
2007-10-10 13:55:00,14.0,14.01,13.99,14.01,15200.0,13.876,13.8859,13.8661,13.8859,15200.0
2007-10-10 14:00:00,14.01,14.03,14.01,14.02,9600.0,13.8859,13.9058,13.8859,13.8958,9600.0
2007-10-10 14:05:00,14.03,14.03,13.96,13.99,46400.0,13.9058,13.9058,13.8364,13.8661,46400.0
2007-10-10 14:10:00,13.99,14.03,13.99,14.03,49600.0,13.8661,13.9058,13.8661,13.9058,49600.0
2007-10-10 14:15:00,14.03,14.14,14.03,14.12,109200.0,13.9058,14.0148,13.9058,13.995,109200.0
2007-10-10 14:20:00,14.11,14.15,14.1,14.1,68800.0,13.985,14.0247,13.9751,13.9751,68800.0
2007-10-10 14:25:00,14.1,14.11,14.08,14.08,117200.0,13.9751,13.985,13.9553,13.9553,117200.0
2007-10-10 14:30:00,14.06,14.07,14.05,14.06,54800.0,13.9355,13.9454,13.9256,13.9355,54800.0
2007-10-10 14:35:00,14.06,14.06,14.02,14.04,60400.0,13.9355,13.9355,13.8958,13.9157,60400.0
2007-10-10 14:40:00,14.04,14.08,14.03,14.06,56800.0,13.9157,13.9553,13.9058,13.9355,56800.0
2007-10-10 14:45:00,14.05,14.06,14.05,14.06,36400.0,13.9256,13.9355,13.9256,13.9355,36400.0
2007-10-10 14:50:00,14.06,14.06,14.01,14.03,40400.0,13.9355,13.9355,13.8859,13.9058,40400.0
2007-10-10 14:55:00,14.03,14.05,14.01,14.01,25200.0,13.9058,13.9256,13.8859,13.8859,25200.0
2007-10-10 15:00:00,14.01,14.05,13.99,14.02,77200.0,13.8859,13.9256,13.8661,13.8958,77200.0
2007-10-10 15:05:00,14.02,14.03,13.99,14.0,48800.0,13.8958,13.9058,13.8661,13.876,48800.0
2007-10-10 15:10:00,14.0,14.02,14.0,14.02,82400.0,13.876,13.8958,13.876,13.8958,82400.0
2007-10-10 15:15:00,14.02,14.03,13.99,14.03,69200.0,13.8958,13.9058,13.8661,13.9058,69200.0
2007-10-10 15:20:00,14.02,14.04,13.99,14.0,81200.0,13.8958,13.9157,13.8661,13.876,81200.0
2007-10-10 15:25:00,14.0,14.01,13.99,14.0,39600.0,13.876,13.8859,13.8661,13.876,39600.0
2007-10-10 15:30:00,13.99,13.99,13.96,13.97,59600.0,13.8661,13.8661,13.8364,13.8463,59600.0
2007-10-10 15:35:00,13.97,14.01,13.96,13.98,106800.0,13.8463,13.8859,13.8364,13.8562,106800.0
2007-10-10 15:40:00,13.99,14.01,13.99,14.0,96800.0,13.8661,13.8859,13.8661,13.876,96800.0
2007-10-10 15:45:00,14.0,14.04,13.99,14.03,110000.0,13.876,13.9157,13.8661,13.9058,110000.0
2007-10-10 15:50:00,14.02,14.04,13.97,13.97,118400.0,13.8958,13.9157,13.8463,13.8463,118400.0
2007-10-10 15:55:00,13.97,13.98,13.96,13.97,152400.0,13.8463,13.8562,13.8364,13.8463,152400.0
2007-10-11 09:30:00,14.0,14.19,13.95,14.1,130000.0,13.876,14.0643,13.8265,13.9751,130000.0
2007-10-11 09:35:00,14.08,14.08,13.85,14.03,180800.0,13.9553,13.9553,13.7273,13.9058,180800.0
2007-10-11 09:40:00,14.06,14.07,14.01,14.02,65600.0,13.9355,13.9454,13.8859,13.8958,65600.0
2007-10-11 09:45:00,14.01,14.08,14.01,14.08,40800.0,13.8859,13.9553,13.8859,13.9553,40800.0
2007-10-11 09:50:00,14.08,14.13,14.08,14.1,72400.0,13.9553,14.0049,13.9553,13.9751,72400.0
2007-10-11 09:55:00,14.1,14.1,14.03,14.08,51200.0,13.9751,13.9751,13.9058,13.9553,51200.0
2007-10-11 10:00:00,14.09,14.11,14.03,14.04,89600.0,13.9652,13.985,13.9058,13.9157,89600.0
2007-10-11 10:05:00,14.03,14.07,14.03,14.06,43600.0,13.9058,13.9454,13.9058,13.9355,43600.0
2007-10-11 10:10:00,14.06,14.1,14.06,14.08,39600.0,13.9355,13.9751,13.9355,13.9553,39600.0
2007-10-11 10:15:00,14.07,14.08,14.05,14.08,89600.0,13.9454,13.9553,13.9256,13.9553,89600.0
2007-10-11 10:20:00,14.09,14.11,14.09,14.1,6000.0,13.9652,13.985,13.9652,13.9751,6000.0
2007-10-11 10:25:00,14.11,14.16,14.1,14.16,72800.0,13.985,14.0346,13.9751,14.0346,72800.0
2007-10-11 10:30:00,14.17,14.18,14.16,14.17,34000.0,14.0445,14.0544,14.0346,14.0445,34000.0
2007-10-11 10:35:00,14.17,14.17,14.14,14.14,21200.0,14.0445,14.0445,14.0148,14.0148,21200.0
2007-10-11 10:40:00,14.15,14.19,14.14,14.19,37600.0,14.0247,14.0643,14.0148,14.0643,37600.0
2007-10-11 10:45:00,14.19,14.19,14.17,14.18,24800.0,14.0643,14.0643,14.0445,14.0544,24800.0
2007-10-11 10:50:00,14.19,14.22,14.16,14.18,46400.0,14.0643,14.0941,14.0346,14.0544,46400.0
2007-10-11 10:55:00,14.19,14.21,14.17,14.21,24400.0,14.0643,14.0842,14.0445,14.0842,24400.0
2007-10-11 11:00:00,14.2,14.2,14.15,14.19,26400.0,14.0742,14.0742,14.0247,14.0643,26400.0
2007-10-11 11:05:00,14.19,14.2,14.18,14.19,26800.0,14.0643,14.0742,14.0544,14.0643,26800.0
2007-10-11 11:10:00,14.19,14.19,14.15,14.15,28800.0,14.0643,14.0643,14.0247,14.0247,28800.0
2007-10-11 11:15:00,14.13,14.19,14.11,14.17,64000.0,14.0049,14.0643,13.985,14.0445,64000.0
2007-10-11 11:20:00,14.17,14.2,14.16,14.19,36800.0,14.0445,14.0742,14.0346,14.0643,36800.0
2007-10-11 11:25:00,14.19,14.2,14.15,14.19,29200.0,14.0643,14.0742,14.0247,14.0643,29200.0
2007-10-11 11:30:00,14.19,14.19,14.13,14.13,20000.0,14.0643,14.0643,14.0049,14.0049,20000.0
2007-10-11 11:35:00,14.13,14.14,14.08,14.08,60000.0,14.0049,14.0148,13.9553,13.9553,60000.0
2007-10-11 11:40:00,14.08,14.1,14.07,14.08,24400.0,13.9553,13.9751,13.9454,13.9553,24400.0
2007-10-11 11:45:00,14.09,14.1,14.07,14.1,42800.0,13.9652,13.9751,13.9454,13.9751,42800.0
2007-10-11 11:50:00,14.1,14.21,14.09,14.2,55600.0,13.9751,14.0842,13.9652,14.0742,55600.0
2007-10-11 11:55:00,14.21,14.21,14.19,14.19,22000.0,14.0842,14.0842,14.0643,14.0643,22000.0
2007-10-11 12:00:00,14.2,14.25,14.19,14.24,77600.0,14.0742,14.1238,14.0643,14.1139,77600.0
2007-10-11 12:05:00,14.24,14.24,14.24,14.24,20400.0,14.1139,14.1139,14.1139,14.1139,20400.0
2007-10-11 12:10:00,14.24,14.25,14.23,14.24,42000.0,14.1139,14.1238,14.104,14.1139,42000.0
2007-10-11 12:15:00,14.24,14.29,14.24,14.29,134800.0,14.1139,14.1635,14.1139,14.1635,134800.0
2007-10-11 12:20:00,14.29,14.3,14.29,14.3,37200.0,14.1635,14.1734,14.1635,14.1734,37200.0
2007-10-11 12:25:00,14.29,14.38,14.29,14.33,94400.0,14.1635,14.2527,14.1635,14.2031,94400.0
2007-10-11 12:30:00,14.33,14.34,14.24,14.25,30800.0,14.2031,14.213,14.1139,14.1238,30800.0
2007-10-11 12:35:00,14.25,14.28,14.25,14.27,16400.0,14.1238,14.1535,14.1238,14.1436,16400.0
2007-10-11 12:40:00,14.27,14.3,14.27,14.28,14400.0,14.1436,14.1734,14.1436,14.1535,14400.0
2007-10-11 12:45:00,14.29,14.3,14.29,14.29,16000.0,14.1635,14.1734,14.1635,14.1635,16000.0
2007-10-11 12:50:00,14.29,14.29,14.27,14.27,12800.0,14.1635,14.1635,14.1436,14.1436,12800.0
2007-10-11 12:55:00,14.27,14.27,14.24,14.25,34800.0,14.1436,14.1436,14.1139,14.1238,34800.0
2007-10-11 13:00:00,14.25,14.26,14.25,14.25,13200.0,14.1238,14.1337,14.1238,14.1238,13200.0
2007-10-11 13:05:00,14.26,14.26,14.25,14.26,6800.0,14.1337,14.1337,14.1238,14.1337,6800.0
2007-10-11 13:10:00,14.28,14.35,14.28,14.33,32400.0,14.1535,14.2229,14.1535,14.2031,32400.0
2007-10-11 13:15:00,14.34,14.34,14.28,14.3,48400.0,14.213,14.213,14.1535,14.1734,48400.0
2007-10-11 13:20:00,14.3,14.3,14.27,14.29,69200.0,14.1734,14.1734,14.1436,14.1635,69200.0
2007-10-11 13:25:00,14.28,14.29,14.27,14.27,52000.0,14.1535,14.1635,14.1436,14.1436,52000.0
2007-10-11 13:30:00,14.27,14.27,14.26,14.27,12000.0,14.1436,14.1436,14.1337,14.1436,12000.0
2007-10-11 13:35:00,14.26,14.26,14.2,14.21,32400.0,14.1337,14.1337,14.0742,14.0842,32400.0
2007-10-11 13:40:00,14.21,14.27,14.21,14.24,47600.0,14.0842,14.1436,14.0842,14.1139,47600.0
2007-10-11 13:45:00,14.24,14.27,14.21,14.21,22400.0,14.1139,14.1436,14.0842,14.0842,22400.0
2007-10-11 13:50:00,14.21,14.21,14.18,14.19,15200.0,14.0842,14.0842,14.0544,14.0643,15200.0
2007-10-11 13:55:00,14.18,14.19,14.13,14.13,50400.0,14.0544,14.0643,14.0049,14.0049,50400.0
2007-10-11 14:00:00,14.13,14.14,14.1,14.11,33200.0,14.0049,14.0148,13.9751,13.985,33200.0
2007-10-11 14:05:00,14.11,14.11,14.06,14.09,40400.0,13.985,13.985,13.9355,13.9652,40400.0
2007-10-11 14:10:00,14.09,14.09,13.99,14.01,100800.0,13.9652,13.9652,13.8661,13.8859,100800.0
2007-10-11 14:15:00,14.01,14.04,13.75,13.82,224800.0,13.8859,13.9157,13.6282,13.6976,224800.0
2007-10-11 14:20:00,13.83,13.96,13.81,13.95,135600.0,13.7075,13.8364,13.6877,13.8265,135600.0
2007-10-11 14:25:00,13.94,13.95,13.81,13.81,100800.0,13.8166,13.8265,13.6877,13.6877,100800.0
2007-10-11 14:30:00,13.82,13.87,13.72,13.81,150400.0,13.6976,13.7472,13.5985,13.6877,150400.0
2007-10-11 14:35:00,13.83,13.88,13.76,13.85,97200.0,13.7075,13.7571,13.6381,13.7273,97200.0
2007-10-11 14:40:00,13.85,13.88,13.8,13.85,72000.0,13.7273,13.7571,13.6778,13.7273,72000.0
2007-10-11 14:45:00,13.86,13.88,13.82,13.87,60400.0,13.7373,13.7571,13.6976,13.7472,60400.0
2007-10-11 14:50:00,13.88,13.88,13.81,13.86,106000.0,13.7571,13.7571,13.6877,13.7373,106000.0
2007-10-11 14:55:00,13.86,13.88,13.76,13.86,97200.0,13.7373,13.7571,13.6381,13.7373,97200.0
2007-10-11 15:00:00,13.88,13.88,13.69,13.69,91600.0,13.7571,13.7571,13.5688,13.5688,91600.0
2007-10-11 15:05:00,13.68,13.75,13.67,13.71,116400.0,13.5589,13.6282,13.5489,13.5886,116400.0
2007-10-11 15:10:00,13.69,13.75,13.55,13.64,166000.0,13.5688,13.6282,13.43,13.5192,166000.0
2007-10-11 15:15:00,13.63,13.67,13.55,13.56,113200.0,13.5093,13.5489,13.43,13.4399,113200.0
2007-10-11 15:20:00,13.55,13.56,13.43,13.43,214000.0,13.43,13.4399,13.3111,13.3111,214000.0
2007-10-11 15:25:00,13.43,13.46,13.38,13.39,172800.0,13.3111,13.3408,13.2615,13.2714,172800.0
2007-10-11 15:30:00,13.4,13.57,13.4,13.52,134800.0,13.2813,13.4498,13.2813,13.4003,134800.0
2007-10-11 15:35:00,13.53,13.6,13.52,13.57,119200.0,13.4102,13.4796,13.4003,13.4498,119200.0
2007-10-11 15:40:00,13.57,13.69,13.57,13.63,164000.0,13.4498,13.5688,13.4498,13.5093,164000.0
2007-10-11 15:45:00,13.63,13.74,13.59,13.67,165600.0,13.5093,13.6183,13.4697,13.5489,165600.0
2007-10-11 15:50:00,13.67,13.74,13.63,13.74,183200.0,13.5489,13.6183,13.5093,13.6183,183200.0
2007-10-11 15:55:00,13.74,13.74,13.71,13.71,150800.0,13.6183,13.6183,13.5886,13.5886,150800.0
2007-10-12 09:30:00,13.91,14.17,13.83,14.17,179200.0,13.7868,14.0445,13.7075,14.0445,179200.0
2007-10-12 09:35:00,14.18,14.21,13.62,13.65,246400.0,14.0544,14.0842,13.4994,13.5291,246400.0
2007-10-12 09:40:00,13.7,13.85,13.7,13.84,79200.0,13.5787,13.7273,13.5787,13.7174,79200.0
2007-10-12 09:45:00,13.85,13.92,13.81,13.9,69600.0,13.7273,13.7967,13.6877,13.7769,69600.0
2007-10-12 09:50:00,13.9,13.93,13.85,13.9,82400.0,13.7769,13.8066,13.7273,13.7769,82400.0
2007-10-12 09:55:00,13.9,13.9,13.76,13.84,43200.0,13.7769,13.7769,13.6381,13.7174,43200.0
2007-10-12 10:00:00,13.85,13.86,13.78,13.84,36400.0,13.7273,13.7373,13.658,13.7174,36400.0
2007-10-12 10:05:00,13.84,13.92,13.81,13.91,80400.0,13.7174,13.7967,13.6877,13.7868,80400.0
2007-10-12 10:10:00,13.92,13.98,13.9,13.98,47200.0,13.7967,13.8562,13.7769,13.8562,47200.0
2007-10-12 10:15:00,13.98,13.99,13.83,13.85,100800.0,13.8562,13.8661,13.7075,13.7273,100800.0
2007-10-12 10:20:00,13.84,13.89,13.83,13.89,56000.0,13.7174,13.767,13.7075,13.767,56000.0
2007-10-12 10:25:00,13.9,13.91,13.79,13.8,40000.0,13.7769,13.7868,13.6679,13.6778,40000.0
2007-10-12 10:30:00,13.8,13.86,13.8,13.86,14000.0,13.6778,13.7373,13.6778,13.7373,14000.0
2007-10-12 10:35:00,13.85,13.85,13.81,13.82,23200.0,13.7273,13.7273,13.6877,13.6976,23200.0
2007-10-12 10:40:00,13.82,13.83,13.76,13.77,30000.0,13.6976,13.7075,13.6381,13.6481,30000.0
2007-10-12 10:45:00,13.78,13.88,13.77,13.87,29200.0,13.658,13.7571,13.6481,13.7472,29200.0
2007-10-12 10:50:00,13.88,13.91,13.88,13.91,32800.0,13.7571,13.7868,13.7571,13.7868,32800.0
2007-10-12 10:55:00,13.91,13.91,13.84,13.89,37200.0,13.7868,13.7868,13.7174,13.767,37200.0
2007-10-12 11:00:00,13.91,13.95,13.91,13.93,32400.0,13.7868,13.8265,13.7868,13.8066,32400.0
2007-10-12 11:05:00,13.94,14.02,13.93,13.99,40400.0,13.8166,13.8958,13.8066,13.8661,40400.0
2007-10-12 11:10:00,13.99,14.06,13.96,13.98,50400.0,13.8661,13.9355,13.8364,13.8562,50400.0
2007-10-12 11:15:00,13.98,14.03,13.97,14.01,42000.0,13.8562,13.9058,13.8463,13.8859,42000.0
2007-10-12 11:20:00,14.0,14.02,14.0,14.01,51200.0,13.876,13.8958,13.876,13.8859,51200.0
2007-10-12 11:25:00,14.01,14.04,14.01,14.02,22000.0,13.8859,13.9157,13.8859,13.8958,22000.0
2007-10-12 11:30:00,14.02,14.02,13.97,14.01,28800.0,13.8958,13.8958,13.8463,13.8859,28800.0
2007-10-12 11:35:00,14.01,14.03,14.01,14.01,50800.0,13.8859,13.9058,13.8859,13.8859,50800.0
2007-10-12 11:40:00,14.0,14.0,13.96,13.97,10400.0,13.876,13.876,13.8364,13.8463,10400.0
2007-10-12 11:45:00,13.97,14.0,13.97,14.0,18400.0,13.8463,13.876,13.8463,13.876,18400.0
2007-10-12 11:50:00,14.0,14.01,13.99,14.01,24000.0,13.876,13.8859,13.8661,13.8859,24000.0
2007-10-12 11:55:00,14.01,14.01,13.99,13.99,33200.0,13.8859,13.8859,13.8661,13.8661,33200.0
2007-10-12 12:00:00,14.0,14.0,13.99,14.0,38400.0,13.876,13.876,13.8661,13.876,38400.0
2007-10-12 12:05:00,14.02,14.07,14.01,14.06,24000.0,13.8958,13.9454,13.8859,13.9355,24000.0
2007-10-12 12:10:00,14.06,14.1,14.06,14.09,22800.0,13.9355,13.9751,13.9355,13.9652,22800.0
2007-10-12 12:15:00,14.09,14.11,14.08,14.11,23200.0,13.9652,13.985,13.9553,13.985,23200.0
2007-10-12 12:20:00,14.11,14.16,14.11,14.16,43200.0,13.985,14.0346,13.985,14.0346,43200.0
2007-10-12 12:25:00,14.15,14.21,14.15,14.17,49600.0,14.0247,14.0842,14.0247,14.0445,49600.0
2007-10-12 12:30:00,14.17,14.25,14.16,14.24,59600.0,14.0445,14.1238,14.0346,14.1139,59600.0
2007-10-12 12:35:00,14.24,14.25,14.2,14.23,58800.0,14.1139,14.1238,14.0742,14.104,58800.0
2007-10-12 12:40:00,14.23,14.24,14.22,14.24,41600.0,14.104,14.1139,14.0941,14.1139,41600.0
2007-10-12 12:45:00,14.24,14.25,14.24,14.24,22400.0,14.1139,14.1238,14.1139,14.1139,22400.0
2007-10-12 12:50:00,14.24,14.3,14.23,14.27,132000.0,14.1139,14.1734,14.104,14.1436,132000.0
2007-10-12 12:55:00,14.27,14.27,14.25,14.26,37200.0,14.1436,14.1436,14.1238,14.1337,37200.0
2007-10-12 13:00:00,14.26,14.27,14.23,14.27,18000.0,14.1337,14.1436,14.104,14.1436,18000.0
2007-10-12 13:05:00,14.27,14.27,14.26,14.26,12800.0,14.1436,14.1436,14.1337,14.1337,12800.0
2007-10-12 13:10:00,14.26,14.26,14.23,14.26,51600.0,14.1337,14.1337,14.104,14.1337,51600.0
2007-10-12 13:15:00,14.25,14.26,14.22,14.26,27200.0,14.1238,14.1337,14.0941,14.1337,27200.0
2007-10-12 13:20:00,14.26,14.26,14.25,14.26,19600.0,14.1337,14.1337,14.1238,14.1337,19600.0
2007-10-12 13:25:00,14.26,14.26,14.23,14.26,41600.0,14.1337,14.1337,14.104,14.1337,41600.0
2007-10-12 13:30:00,14.25,14.26,14.22,14.25,33600.0,14.1238,14.1337,14.0941,14.1238,33600.0
2007-10-12 13:35:00,14.25,14.28,14.25,14.28,191200.0,14.1238,14.1535,14.1238,14.1535,191200.0
2007-10-12 13:40:00,14.26,14.3,14.25,14.3,54000.0,14.1337,14.1734,14.1238,14.1734,54000.0
2007-10-12 13:45:00,14.3,14.31,14.24,14.27,42400.0,14.1734,14.1833,14.1139,14.1436,42400.0
2007-10-12 13:50:00,14.27,14.31,14.25,14.31,23600.0,14.1436,14.1833,14.1238,14.1833,23600.0
2007-10-12 13:55:00,14.3,14.34,14.28,14.31,64400.0,14.1734,14.213,14.1535,14.1833,64400.0
2007-10-12 14:00:00,14.31,14.38,14.31,14.36,55200.0,14.1833,14.2527,14.1833,14.2328,55200.0
2007-10-12 14:05:00,14.36,14.36,14.32,14.33,99600.0,14.2328,14.2328,14.1932,14.2031,99600.0
2007-10-12 14:10:00,14.31,14.36,14.31,14.35,74400.0,14.1833,14.2328,14.1833,14.2229,74400.0
2007-10-12 14:15:00,14.33,14.33,14.24,14.26,121600.0,14.2031,14.2031,14.1139,14.1337,121600.0
2007-10-12 14:20:00,14.25,14.25,14.19,14.22,52000.0,14.1238,14.1238,14.0643,14.0941,52000.0
2007-10-12 14:25:00,14.22,14.22,14.19,14.2,81200.0,14.0941,14.0941,14.0643,14.0742,81200.0
2007-10-12 14:30:00,14.2,14.2,14.19,14.19,56800.0,14.0742,14.0742,14.0643,14.0643,56800.0
2007-10-12 14:35:00,14.19,14.19,14.15,14.17,120400.0,14.0643,14.0643,14.0247,14.0445,120400.0
2007-10-12 14:40:00,14.17,14.18,14.15,14.16,54800.0,14.0445,14.0544,14.0247,14.0346,54800.0
2007-10-12 14:45:00,14.16,14.16,14.15,14.15,37200.0,14.0346,14.0346,14.0247,14.0247,37200.0
2007-10-12 14:50:00,14.15,14.24,14.15,14.19,84000.0,14.0247,14.1139,14.0247,14.0643,84000.0
2007-10-12 14:55:00,14.2,14.2,14.19,14.2,48400.0,14.0742,14.0742,14.0643,14.0742,48400.0
2007-10-12 15:00:00,14.2,14.2,14.15,14.15,30800.0,14.0742,14.0742,14.0247,14.0247,30800.0
2007-10-12 15:05:00,14.15,14.2,14.14,14.16,53600.0,14.0247,14.0742,14.0148,14.0346,53600.0
2007-10-12 15:10:00,14.16,14.17,14.15,14.15,75600.0,14.0346,14.0445,14.0247,14.0247,75600.0
2007-10-12 15:15:00,14.16,14.16,14.13,14.13,39600.0,14.0346,14.0346,14.0049,14.0049,39600.0
2007-10-12 15:20:00,14.13,14.14,14.08,14.1,122800.0,14.0049,14.0148,13.9553,13.9751,122800.0
2007-10-12 15:25:00,14.09,14.17,14.08,14.17,49600.0,13.9652,14.0445,13.9553,14.0445,49600.0
2007-10-12 15:30:00,14.17,14.22,14.15,14.17,62400.0,14.0445,14.0941,14.0247,14.0445,62400.0
2007-10-12 15:35:00,14.16,14.22,14.15,14.2,38400.0,14.0346,14.0941,14.0247,14.0742,38400.0
2007-10-12 15:40:00,14.19,14.28,14.19,14.23,57600.0,14.0643,14.1535,14.0643,14.104,57600.0
2007-10-12 15:45:00,14.22,14.28,14.22,14.26,59600.0,14.0941,14.1535,14.0941,14.1337,59600.0
2007-10-12 15:50:00,14.26,14.26,14.19,14.21,67200.0,14.1337,14.1337,14.0643,14.0842,67200.0
2007-10-12 15:55:00,14.22,14.27,14.22,14.26,114800.0,14.0941,14.1436,14.0941,14.1337,114800.0
2007-10-15 09:30:00,13.97,14.0,13.75,13.75,175600.0,13.8463,13.876,13.6282,13.6282,175600.0
2007-10-15 09:35:00,13.76,13.88,13.76,13.85,125200.0,13.6381,13.7571,13.6381,13.7273,125200.0
2007-10-15 09:40:00,13.84,13.87,13.8,13.8,47600.0,13.7174,13.7472,13.6778,13.6778,47600.0
2007-10-15 09:45:00,13.8,13.84,13.78,13.84,44400.0,13.6778,13.7174,13.658,13.7174,44400.0
2007-10-15 09:50:00,13.83,13.86,13.8,13.83,59200.0,13.7075,13.7373,13.6778,13.7075,59200.0
2007-10-15 09:55:00,13.81,13.84,13.78,13.79,85200.0,13.6877,13.7174,13.658,13.6679,85200.0
2007-10-15 10:00:00,13.8,13.88,13.78,13.87,92800.0,13.6778,13.7571,13.658,13.7472,92800.0
2007-10-15 10:05:00,13.87,13.96,13.83,13.95,111600.0,13.7472,13.8364,13.7075,13.8265,111600.0
2007-10-15 10:10:00,13.95,14.0,13.92,13.94,46400.0,13.8265,13.876,13.7967,13.8166,46400.0
2007-10-15 10:15:00,13.94,14.05,13.94,14.01,62800.0,13.8166,13.9256,13.8166,13.8859,62800.0
2007-10-15 10:20:00,14.01,14.11,14.01,14.08,89200.0,13.8859,13.985,13.8859,13.9553,89200.0
2007-10-15 10:25:00,14.08,14.08,14.02,14.05,55600.0,13.9553,13.9553,13.8958,13.9256,55600.0
2007-10-15 10:30:00,14.05,14.06,13.98,13.99,54800.0,13.9256,13.9355,13.8562,13.8661,54800.0
2007-10-15 10:35:00,13.99,13.99,13.86,13.88,79200.0,13.8661,13.8661,13.7373,13.7571,79200.0
2007-10-15 10:40:00,13.88,13.92,13.83,13.87,56800.0,13.7571,13.7967,13.7075,13.7472,56800.0
2007-10-15 10:45:00,13.86,13.86,13.79,13.79,92400.0,13.7373,13.7373,13.6679,13.6679,92400.0
2007-10-15 10:50:00,13.79,13.82,13.76,13.76,82800.0,13.6679,13.6976,13.6381,13.6381,82800.0
2007-10-15 10:55:00,13.76,13.77,13.71,13.71,69600.0,13.6381,13.6481,13.5886,13.5886,69600.0
2007-10-15 11:00:00,13.7,13.71,13.63,13.63,69200.0,13.5787,13.5886,13.5093,13.5093,69200.0
2007-10-15 11:05:00,13.63,13.64,13.58,13.62,119600.0,13.5093,13.5192,13.4597,13.4994,119600.0
2007-10-15 11:10:00,13.61,13.66,13.57,13.65,57600.0,13.4895,13.539,13.4498,13.5291,57600.0
2007-10-15 11:15:00,13.65,13.66,13.61,13.63,62800.0,13.5291,13.539,13.4895,13.5093,62800.0
2007-10-15 11:20:00,13.61,13.62,13.49,13.51,83200.0,13.4895,13.4994,13.3705,13.3904,83200.0
2007-10-15 11:25:00,13.5,13.52,13.43,13.51,142800.0,13.3804,13.4003,13.3111,13.3904,142800.0
2007-10-15 11:30:00,13.51,13.56,13.47,13.55,80800.0,13.3904,13.4399,13.3507,13.43,80800.0
2007-10-15 11:35:00,13.57,13.69,13.57,13.68,114000.0,13.4498,13.5688,13.4498,13.5589,114000.0
2007-10-15 11:40:00,13.69,13.69,13.62,13.64,145200.0,13.5688,13.5688,13.4994,13.5192,145200.0
2007-10-15 11:45:00,13.63,13.65,13.55,13.65,160400.0,13.5093,13.5291,13.43,13.5291,160400.0
2007-10-15 11:50:00,13.64,13.64,13.62,13.63,38000.0,13.5192,13.5192,13.4994,13.5093,38000.0
2007-10-15 11:55:00,13.63,13.66,13.62,13.66,28000.0,13.5093,13.539,13.4994,13.539,28000.0
2007-10-15 12:00:00,13.66,13.66,13.61,13.63,52400.0,13.539,13.539,13.4895,13.5093,52400.0
2007-10-15 12:05:00,13.63,13.63,13.57,13.61,32000.0,13.5093,13.5093,13.4498,13.4895,32000.0
2007-10-15 12:10:00,13.59,13.6,13.56,13.6,27200.0,13.4697,13.4796,13.4399,13.4796,27200.0
2007-10-15 12:15:00,13.6,13.61,13.58,13.58,64400.0,13.4796,13.4895,13.4597,13.4597,64400.0
2007-10-15 12:20:00,13.59,13.6,13.59,13.59,29200.0,13.4697,13.4796,13.4697,13.4697,29200.0
2007-10-15 12:25:00,13.59,13.59,13.53,13.54,46000.0,13.4697,13.4697,13.4102,13.4201,46000.0
2007-10-15 12:30:00,13.53,13.53,13.48,13.48,31600.0,13.4102,13.4102,13.3606,13.3606,31600.0
2007-10-15 12:35:00,13.48,13.49,13.47,13.47,50000.0,13.3606,13.3705,13.3507,13.3507,50000.0
2007-10-15 12:40:00,13.47,13.5,13.42,13.45,134000.0,13.3507,13.3804,13.3012,13.3309,134000.0
2007-10-15 12:45:00,13.46,13.47,13.37,13.38,92400.0,13.3408,13.3507,13.2516,13.2615,92400.0
2007-10-15 12:50:00,13.38,13.4,13.36,13.38,76800.0,13.2615,13.2813,13.2417,13.2615,76800.0
2007-10-15 12:55:00,13.39,13.42,13.38,13.41,145200.0,13.2714,13.3012,13.2615,13.2912,145200.0
2007-10-15 13:00:00,13.42,13.49,13.42,13.46,110000.0,13.3012,13.3705,13.3012,13.3408,110000.0
2007-10-15 13:05:00,13.46,13.52,13.45,13.5,82000.0,13.3408,13.4003,13.3309,13.3804,82000.0
2007-10-15 13:10:00,13.5,13.54,13.46,13.47,63600.0,13.3804,13.4201,13.3408,13.3507,63600.0
2007-10-15 13:15:00,13.46,13.59,13.46,13.59,72400.0,13.3408,13.4697,13.3408,13.4697,72400.0
2007-10-15 13:20:00,13.6,13.63,13.54,13.56,110000.0,13.4796,13.5093,13.4201,13.4399,110000.0
2007-10-15 13:25:00,13.56,13.61,13.56,13.61,21600.0,13.4399,13.4895,13.4399,13.4895,21600.0
2007-10-15 13:30:00,13.61,13.61,13.54,13.55,46400.0,13.4895,13.4895,13.4201,13.43,46400.0
2007-10-15 13:35:00,13.53,13.56,13.49,13.56,36400.0,13.4102,13.4399,13.3705,13.4399,36400.0
2007-10-15 13:40:00,13.55,13.56,13.5,13.53,26800.0,13.43,13.4399,13.3804,13.4102,26800.0
2007-10-15 13:45:00,13.53,13.6,13.53,13.58,47200.0,13.4102,13.4796,13.4102,13.4597,47200.0
2007-10-15 13:50:00,13.58,13.65,13.56,13.64,59600.0,13.4597,13.5291,13.4399,13.5192,59600.0
2007-10-15 13:55:00,13.64,13.71,13.62,13.67,80000.0,13.5192,13.5886,13.4994,13.5489,80000.0
2007-10-15 14:00:00,13.66,13.68,13.63,13.68,21600.0,13.539,13.5589,13.5093,13.5589,21600.0
2007-10-15 14:05:00,13.67,13.68,13.62,13.62,30400.0,13.5489,13.5589,13.4994,13.4994,30400.0
2007-10-15 14:10:00,13.62,13.7,13.62,13.67,82400.0,13.4994,13.5787,13.4994,13.5489,82400.0
2007-10-15 14:15:00,13.68,13.72,13.67,13.68,89200.0,13.5589,13.5985,13.5489,13.5589,89200.0
2007-10-15 14:20:00,13.68,13.72,13.66,13.67,41200.0,13.5589,13.5985,13.539,13.5489,41200.0
2007-10-15 14:25:00,13.68,13.71,13.64,13.68,31200.0,13.5589,13.5886,13.5192,13.5589,31200.0
2007-10-15 14:30:00,13.69,13.69,13.63,13.65,47600.0,13.5688,13.5688,13.5093,13.5291,47600.0
2007-10-15 14:35:00,13.65,13.69,13.64,13.65,32000.0,13.5291,13.5688,13.5192,13.5291,32000.0
2007-10-15 14:40:00,13.65,13.66,13.62,13.63,34400.0,13.5291,13.539,13.4994,13.5093,34400.0
2007-10-15 14:45:00,13.63,13.63,13.61,13.63,34800.0,13.5093,13.5093,13.4895,13.5093,34800.0
2007-10-15 14:50:00,13.63,13.63,13.61,13.61,26000.0,13.5093,13.5093,13.4895,13.4895,26000.0
2007-10-15 14:55:00,13.62,13.68,13.6,13.66,73200.0,13.4994,13.5589,13.4796,13.539,73200.0
2007-10-15 15:00:00,13.66,13.72,13.64,13.7,106800.0,13.539,13.5985,13.5192,13.5787,106800.0
2007-10-15 15:05:00,13.71,13.72,13.65,13.65,143600.0,13.5886,13.5985,13.5291,13.5291,143600.0
2007-10-15 15:10:00,13.64,13.67,13.63,13.64,57200.0,13.5192,13.5489,13.5093,13.5192,57200.0
2007-10-15 15:15:00,13.64,13.68,13.58,13.6,108000.0,13.5192,13.5589,13.4597,13.4796,108000.0
2007-10-15 15:20:00,13.63,13.67,13.58,13.59,45600.0,13.5093,13.5489,13.4597,13.4697,45600.0
2007-10-15 15:25:00,13.6,13.63,13.56,13.59,60400.0,13.4796,13.5093,13.4399,13.4697,60400.0
2007-10-15 15:30:00,13.61,13.65,13.58,13.65,50400.0,13.4895,13.5291,13.4597,13.5291,50400.0
2007-10-15 15:35:00,13.65,13.7,13.63,13.65,78800.0,13.5291,13.5787,13.5093,13.5291,78800.0
2007-10-15 15:40:00,13.64,13.72,13.59,13.7,116000.0,13.5192,13.5985,13.4697,13.5787,116000.0
2007-10-15 15:45:00,13.7,13.71,13.65,13.66,110400.0,13.5787,13.5886,13.5291,13.539,110400.0
2007-10-15 15:50:00,13.66,13.67,13.62,13.63,106400.0,13.539,13.5489,13.4994,13.5093,106400.0
2007-10-15 15:55:00,13.62,13.7,13.61,13.65,132800.0,13.4994,13.5787,13.4895,13.5291,132800.0
2007-10-16 09:30:00,13.68,14.05,13.68,14.0,111200.0,13.5589,13.9256,13.5589,13.876,111200.0
2007-10-16 09:35:00,14.03,14.08,13.84,13.97,119600.0,13.9058,13.9553,13.7174,13.8463,119600.0
2007-10-16 09:40:00,13.96,13.97,13.82,13.87,90000.0,13.8364,13.8463,13.6976,13.7472,90000.0
2007-10-16 09:45:00,13.9,13.95,13.88,13.91,43600.0,13.7769,13.8265,13.7571,13.7868,43600.0
2007-10-16 09:50:00,13.91,13.97,13.81,13.95,85200.0,13.7868,13.8463,13.6877,13.8265,85200.0
2007-10-16 09:55:00,13.95,14.05,13.94,14.02,185600.0,13.8265,13.9256,13.8166,13.8958,185600.0
2007-10-16 10:00:00,14.01,14.06,13.95,13.97,95600.0,13.8859,13.9355,13.8265,13.8463,95600.0
2007-10-16 10:05:00,13.97,14.03,13.94,13.95,99600.0,13.8463,13.9058,13.8166,13.8265,99600.0
2007-10-16 10:10:00,13.95,13.95,13.82,13.82,53600.0,13.8265,13.8265,13.6976,13.6976,53600.0
2007-10-16 10:15:00,13.81,13.85,13.78,13.82,49600.0,13.6877,13.7273,13.658,13.6976,49600.0
2007-10-16 10:20:00,13.83,13.83,13.79,13.79,29600.0,13.7075,13.7075,13.6679,13.6679,29600.0
2007-10-16 10:25:00,13.78,13.8,13.72,13.72,32800.0,13.658,13.6778,13.5985,13.5985,32800.0
2007-10-16 10:30:00,13.73,13.76,13.72,13.72,27600.0,13.6084,13.6381,13.5985,13.5985,27600.0
2007-10-16 10:35:00,13.72,13.81,13.72,13.79,33200.0,13.5985,13.6877,13.5985,13.6679,33200.0
2007-10-16 10:40:00,13.8,13.84,13.8,13.83,44000.0,13.6778,13.7174,13.6778,13.7075,44000.0
2007-10-16 10:45:00,13.83,13.84,13.82,13.84,33600.0,13.7075,13.7174,13.6976,13.7174,33600.0
2007-10-16 10:50:00,13.85,13.87,13.81,13.81,81600.0,13.7273,13.7472,13.6877,13.6877,81600.0
2007-10-16 10:55:00,13.81,13.84,13.81,13.83,30400.0,13.6877,13.7174,13.6877,13.7075,30400.0
2007-10-16 11:00:00,13.82,13.84,13.78,13.81,46400.0,13.6976,13.7174,13.658,13.6877,46400.0
2007-10-16 11:05:00,13.82,13.82,13.77,13.79,20800.0,13.6976,13.6976,13.6481,13.6679,20800.0
2007-10-16 11:10:00,13.79,13.81,13.78,13.8,18400.0,13.6679,13.6877,13.658,13.6778,18400.0
2007-10-16 11:15:00,13.81,13.82,13.79,13.8,31600.0,13.6877,13.6976,13.6679,13.6778,31600.0
2007-10-16 11:20:00,13.8,13.93,13.8,13.89,38000.0,13.6778,13.8066,13.6778,13.767,38000.0
2007-10-16 11:25:00,13.88,13.88,13.86,13.88,21200.0,13.7571,13.7571,13.7373,13.7571,21200.0
2007-10-16 11:30:00,13.9,13.97,13.9,13.97,47200.0,13.7769,13.8463,13.7769,13.8463,47200.0
2007-10-16 11:35:00,13.99,13.99,13.95,13.96,12400.0,13.8661,13.8661,13.8265,13.8364,12400.0
2007-10-16 11:40:00,13.97,14.03,13.97,14.0,23200.0,13.8463,13.9058,13.8463,13.876,23200.0
2007-10-16 11:45:00,13.99,14.02,13.97,13.97,20400.0,13.8661,13.8958,13.8463,13.8463,20400.0
2007-10-16 11:50:00,13.97,14.04,13.97,14.03,24000.0,13.8463,13.9157,13.8463,13.9058,24000.0
2007-10-16 11:55:00,14.03,14.04,14.01,14.02,32000.0,13.9058,13.9157,13.8859,13.8958,32000.0
2007-10-16 12:00:00,14.02,14.06,14.02,14.06,50000.0,13.8958,13.9355,13.8958,13.9355,50000.0
2007-10-16 12:05:00,14.06,14.14,14.06,14.11,124400.0,13.9355,14.0148,13.9355,13.985,124400.0
2007-10-16 12:10:00,14.12,14.13,14.06,14.07,110000.0,13.995,14.0049,13.9355,13.9454,110000.0
2007-10-16 12:15:00,14.08,14.08,14.05,14.06,90800.0,13.9553,13.9553,13.9256,13.9355,90800.0
2007-10-16 12:20:00,14.06,14.06,14.03,14.05,24000.0,13.9355,13.9355,13.9058,13.9256,24000.0
2007-10-16 12:25:00,14.06,14.06,14.05,14.06,22400.0,13.9355,13.9355,13.9256,13.9355,22400.0
2007-10-16 12:30:00,14.06,14.06,14.06,14.06,26000.0,13.9355,13.9355,13.9355,13.9355,26000.0
2007-10-16 12:35:00,14.06,14.06,14.05,14.05,29200.0,13.9355,13.9355,13.9256,13.9256,29200.0
2007-10-16 12:40:00,14.06,14.06,14.02,14.03,27600.0,13.9355,13.9355,13.8958,13.9058,27600.0
2007-10-16 12:45:00,14.04,14.04,14.01,14.02,19200.0,13.9157,13.9157,13.8859,13.8958,19200.0
2007-10-16 12:50:00,14.02,14.06,14.02,14.06,21600.0,13.8958,13.9355,13.8958,13.9355,21600.0
2007-10-16 12:55:00,14.06,14.06,14.03,14.06,29600.0,13.9355,13.9355,13.9058,13.9355,29600.0
2007-10-16 13:00:00,14.04,14.06,14.03,14.05,29600.0,13.9157,13.9355,13.9058,13.9256,29600.0
2007-10-16 13:05:00,14.05,14.05,14.04,14.05,48400.0,13.9256,13.9256,13.9157,13.9256,48400.0
2007-10-16 13:10:00,14.05,14.06,14.04,14.04,37200.0,13.9256,13.9355,13.9157,13.9157,37200.0
2007-10-16 13:15:00,14.03,14.05,14.02,14.04,31600.0,13.9058,13.9256,13.8958,13.9157,31600.0
2007-10-16 13:20:00,14.04,14.06,14.03,14.06,26000.0,13.9157,13.9355,13.9058,13.9355,26000.0
2007-10-16 13:25:00,14.06,14.08,14.05,14.05,74800.0,13.9355,13.9553,13.9256,13.9256,74800.0
2007-10-16 13:30:00,14.05,14.06,14.03,14.06,23200.0,13.9256,13.9355,13.9058,13.9355,23200.0
2007-10-16 13:35:00,14.06,14.1,14.05,14.08,143200.0,13.9355,13.9751,13.9256,13.9553,143200.0
2007-10-16 13:40:00,14.08,14.1,14.06,14.09,51600.0,13.9553,13.9751,13.9355,13.9652,51600.0
2007-10-16 13:45:00,14.09,14.1,14.06,14.08,56000.0,13.9652,13.9751,13.9355,13.9553,56000.0
2007-10-16 13:50:00,14.08,14.09,14.05,14.08,38000.0,13.9553,13.9652,13.9256,13.9553,38000.0
2007-10-16 13:55:00,14.06,14.12,14.06,14.1,44400.0,13.9355,13.995,13.9355,13.9751,44400.0
2007-10-16 14:00:00,14.1,14.1,14.05,14.07,106400.0,13.9751,13.9751,13.9256,13.9454,106400.0
2007-10-16 14:05:00,14.08,14.11,14.05,14.1,84800.0,13.9553,13.985,13.9256,13.9751,84800.0
2007-10-16 14:10:00,14.11,14.19,14.1,14.14,51600.0,13.985,14.0643,13.9751,14.0148,51600.0
2007-10-16 14:15:00,14.15,14.15,14.08,14.08,24800.0,14.0247,14.0247,13.9553,13.9553,24800.0
2007-10-16 14:20:00,14.09,14.1,14.06,14.07,29600.0,13.9652,13.9751,13.9355,13.9454,29600.0
2007-10-16 14:25:00,14.07,14.1,14.05,14.06,28000.0,13.9454,13.9751,13.9256,13.9355,28000.0
2007-10-16 14:30:00,14.06,14.07,14.04,14.05,32800.0,13.9355,13.9454,13.9157,13.9256,32800.0
2007-10-16 14:35:00,14.04,14.08,14.02,14.08,47200.0,13.9157,13.9553,13.8958,13.9553,47200.0
2007-10-16 14:40:00,14.07,14.09,14.06,14.06,33600.0,13.9454,13.9652,13.9355,13.9355,33600.0
2007-10-16 14:45:00,14.06,14.09,14.06,14.08,50400.0,13.9355,13.9652,13.9355,13.9553,50400.0
2007-10-16 14:50:00,14.07,14.09,14.06,14.06,33600.0,13.9454,13.9652,13.9355,13.9355,33600.0
2007-10-16 14:55:00,14.06,14.08,14.04,14.06,108400.0,13.9355,13.9553,13.9157,13.9355,108400.0
2007-10-16 15:00:00,14.05,14.07,14.05,14.06,90000.0,13.9256,13.9454,13.9256,13.9355,90000.0
2007-10-16 15:05:00,14.05,14.06,14.02,14.04,70800.0,13.9256,13.9355,13.8958,13.9157,70800.0
2007-10-16 15:10:00,14.04,14.05,13.95,13.97,108800.0,13.9157,13.9256,13.8265,13.8463,108800.0
2007-10-16 15:15:00,13.99,14.04,13.99,14.0,193600.0,13.8661,13.9157,13.8661,13.876,193600.0
2007-10-16 15:20:00,14.0,14.02,13.99,14.0,74000.0,13.876,13.8958,13.8661,13.876,74000.0
2007-10-16 15:25:00,14.01,14.02,13.99,13.99,90800.0,13.8859,13.8958,13.8661,13.8661,90800.0
2007-10-16 15:30:00,13.99,14.03,13.96,14.02,207600.0,13.8661,13.9058,13.8364,13.8958,207600.0
2007-10-16 15:35:00,14.01,14.04,14.0,14.0,99600.0,13.8859,13.9157,13.876,13.876,99600.0
2007-10-16 15:40:00,14.01,14.03,13.97,13.98,106800.0,13.8859,13.9058,13.8463,13.8562,106800.0
2007-10-16 15:45:00,13.98,14.03,13.98,14.0,70400.0,13.8562,13.9058,13.8562,13.876,70400.0
2007-10-16 15:50:00,14.0,14.07,13.98,14.07,218800.0,13.876,13.9454,13.8562,13.9454,218800.0
2007-10-16 15:55:00,14.05,14.09,14.03,14.04,244000.0,13.9256,13.9652,13.9058,13.9157,244000.0
2007-10-17 09:30:00,14.19,14.28,14.14,14.19,46000.0,14.0643,14.1535,14.0148,14.0643,46000.0
2007-10-17 09:35:00,14.15,14.22,14.13,14.21,52800.0,14.0247,14.0941,14.0049,14.0842,52800.0
2007-10-17 09:40:00,14.18,14.18,13.97,13.99,92400.0,14.0544,14.0544,13.8463,13.8661,92400.0
2007-10-17 09:45:00,13.99,14.03,13.93,14.0,104000.0,13.8661,13.9058,13.8066,13.876,104000.0
2007-10-17 09:50:00,14.0,14.0,13.9,13.9,77600.0,13.876,13.876,13.7769,13.7769,77600.0
2007-10-17 09:55:00,13.9,13.92,13.8,13.8,274400.0,13.7769,13.7967,13.6778,13.6778,274400.0
2007-10-17 10:00:00,13.8,13.81,13.78,13.81,39600.0,13.6778,13.6877,13.658,13.6877,39600.0
2007-10-17 10:05:00,13.82,13.87,13.81,13.87,70400.0,13.6976,13.7472,13.6877,13.7472,70400.0
2007-10-17 10:10:00,13.87,13.93,13.86,13.92,40400.0,13.7472,13.8066,13.7373,13.7967,40400.0
2007-10-17 10:15:00,13.93,13.94,13.87,13.94,69600.0,13.8066,13.8166,13.7472,13.8166,69600.0
2007-10-17 10:20:00,13.93,13.95,13.9,13.91,19200.0,13.8066,13.8265,13.7769,13.7868,19200.0
2007-10-17 10:25:00,13.9,13.9,13.78,13.78,58400.0,13.7769,13.7769,13.658,13.658,58400.0
2007-10-17 10:30:00,13.78,13.79,13.68,13.7,197200.0,13.658,13.6679,13.5589,13.5787,197200.0
2007-10-17 10:35:00,13.7,13.72,13.67,13.69,42000.0,13.5787,13.5985,13.5489,13.5688,42000.0
2007-10-17 10:40:00,13.68,13.89,13.66,13.88,92400.0,13.5589,13.767,13.539,13.7571,92400.0
2007-10-17 10:45:00,13.88,13.94,13.88,13.93,84800.0,13.7571,13.8166,13.7571,13.8066,84800.0
2007-10-17 10:50:00,13.92,13.95,13.87,13.88,110400.0,13.7967,13.8265,13.7472,13.7571,110400.0
2007-10-17 10:55:00,13.87,13.87,13.74,13.77,161600.0,13.7472,13.7472,13.6183,13.6481,161600.0
2007-10-17 11:00:00,13.77,13.77,13.63,13.69,187600.0,13.6481,13.6481,13.5093,13.5688,187600.0
2007-10-17 11:05:00,13.69,13.8,13.68,13.76,96800.0,13.5688,13.6778,13.5589,13.6381,96800.0
2007-10-17 11:10:00,13.77,13.84,13.77,13.84,44800.0,13.6481,13.7174,13.6481,13.7174,44800.0
2007-10-17 11:15:00,13.85,13.88,13.83,13.88,67600.0,13.7273,13.7571,13.7075,13.7571,67600.0
2007-10-17 11:20:00,13.87,13.87,13.81,13.83,41600.0,13.7472,13.7472,13.6877,13.7075,41600.0
2007-10-17 11:25:00,13.83,13.83,13.78,13.83,32800.0,13.7075,13.7075,13.658,13.7075,32800.0
2007-10-17 11:30:00,13.82,13.88,13.81,13.87,29200.0,13.6976,13.7571,13.6877,13.7472,29200.0
2007-10-17 11:35:00,13.87,13.87,13.84,13.87,54000.0,13.7472,13.7472,13.7174,13.7472,54000.0
2007-10-17 11:40:00,13.87,13.88,13.83,13.83,40000.0,13.7472,13.7571,13.7075,13.7075,40000.0
2007-10-17 11:45:00,13.84,13.85,13.83,13.84,22000.0,13.7174,13.7273,13.7075,13.7174,22000.0
2007-10-17 11:50:00,13.86,13.87,13.84,13.86,26000.0,13.7373,13.7472,13.7174,13.7373,26000.0
2007-10-17 11:55:00,13.86,13.86,13.84,13.84,23200.0,13.7373,13.7373,13.7174,13.7174,23200.0
2007-10-17 12:00:00,13.84,13.84,13.81,13.81,23600.0,13.7174,13.7174,13.6877,13.6877,23600.0
2007-10-17 12:05:00,13.82,13.82,13.81,13.81,12400.0,13.6976,13.6976,13.6877,13.6877,12400.0
2007-10-17 12:10:00,13.81,13.81,13.71,13.72,49600.0,13.6877,13.6877,13.5886,13.5985,49600.0
2007-10-17 12:15:00,13.71,13.71,13.61,13.63,91200.0,13.5886,13.5886,13.4895,13.5093,91200.0
2007-10-17 12:20:00,13.63,13.65,13.61,13.64,23200.0,13.5093,13.5291,13.4895,13.5192,23200.0
2007-10-17 12:25:00,13.64,13.64,13.59,13.61,80000.0,13.5192,13.5192,13.4697,13.4895,80000.0
2007-10-17 12:30:00,13.61,13.62,13.6,13.6,31200.0,13.4895,13.4994,13.4796,13.4796,31200.0
2007-10-17 12:35:00,13.61,13.63,13.6,13.6,20400.0,13.4895,13.5093,13.4796,13.4796,20400.0
2007-10-17 12:40:00,13.61,13.64,13.61,13.63,30800.0,13.4895,13.5192,13.4895,13.5093,30800.0
2007-10-17 12:45:00,13.63,13.63,13.61,13.63,12000.0,13.5093,13.5093,13.4895,13.5093,12000.0
2007-10-17 12:50:00,13.63,13.67,13.63,13.64,16400.0,13.5093,13.5489,13.5093,13.5192,16400.0
2007-10-17 12:55:00,13.64,13.64,13.59,13.63,49200.0,13.5192,13.5192,13.4697,13.5093,49200.0
2007-10-17 13:00:00,13.62,13.67,13.61,13.66,28800.0,13.4994,13.5489,13.4895,13.539,28800.0
2007-10-17 13:05:00,13.66,13.7,13.62,13.69,64400.0,13.539,13.5787,13.4994,13.5688,64400.0
2007-10-17 13:10:00,13.69,13.7,13.66,13.67,76000.0,13.5688,13.5787,13.539,13.5489,76000.0
2007-10-17 13:15:00,13.67,13.7,13.67,13.69,25200.0,13.5489,13.5787,13.5489,13.5688,25200.0
2007-10-17 13:20:00,13.7,13.7,13.66,13.67,31200.0,13.5787,13.5787,13.539,13.5489,31200.0
2007-10-17 13:25:00,13.67,13.69,13.64,13.66,69200.0,13.5489,13.5688,13.5192,13.539,69200.0
2007-10-17 13:30:00,13.66,13.68,13.63,13.68,57600.0,13.539,13.5589,13.5093,13.5589,57600.0
2007-10-17 13:35:00,13.68,13.7,13.65,13.67,210000.0,13.5589,13.5787,13.5291,13.5489,210000.0
2007-10-17 13:40:00,13.68,13.68,13.65,13.68,26400.0,13.5589,13.5589,13.5291,13.5589,26400.0
2007-10-17 13:45:00,13.69,13.69,13.65,13.66,28800.0,13.5688,13.5688,13.5291,13.539,28800.0
2007-10-17 13:50:00,13.66,13.7,13.63,13.67,79600.0,13.539,13.5787,13.5093,13.5489,79600.0
2007-10-17 13:55:00,13.67,13.69,13.61,13.69,66000.0,13.5489,13.5688,13.4895,13.5688,66000.0
2007-10-17 14:00:00,13.68,13.69,13.63,13.66,49200.0,13.5589,13.5688,13.5093,13.539,49200.0
2007-10-17 14:05:00,13.66,13.68,13.65,13.68,188000.0,13.539,13.5589,13.5291,13.5589,188000.0
2007-10-17 14:10:00,13.7,13.7,13.64,13.69,49600.0,13.5787,13.5787,13.5192,13.5688,49600.0
2007-10-17 14:15:00,13.69,13.7,13.67,13.69,34000.0,13.5688,13.5787,13.5489,13.5688,34000.0
2007-10-17 14:20:00,13.69,13.69,13.48,13.54,200800.0,13.5688,13.5688,13.3606,13.4201,200800.0
2007-10-17 14:25:00,13.52,13.54,13.48,13.51,151600.0,13.4003,13.4201,13.3606,13.3904,151600.0
2007-10-17 14:30:00,13.51,13.51,13.49,13.49,97600.0,13.3904,13.3904,13.3705,13.3705,97600.0
2007-10-17 14:35:00,13.49,13.49,13.43,13.49,62400.0,13.3705,13.3705,13.3111,13.3705,62400.0
2007-10-17 14:40:00,13.49,13.51,13.48,13.5,75600.0,13.3705,13.3904,13.3606,13.3804,75600.0
2007-10-17 14:45:00,13.5,13.51,13.48,13.5,53200.0,13.3804,13.3904,13.3606,13.3804,53200.0
2007-10-17 14:50:00,13.51,13.53,13.45,13.48,80400.0,13.3904,13.4102,13.3309,13.3606,80400.0
2007-10-17 14:55:00,13.47,13.51,13.45,13.51,117200.0,13.3507,13.3904,13.3309,13.3904,117200.0
2007-10-17 15:00:00,13.51,13.56,13.49,13.54,62800.0,13.3904,13.4399,13.3705,13.4201,62800.0
2007-10-17 15:05:00,13.56,13.65,13.55,13.63,87600.0,13.4399,13.5291,13.43,13.5093,87600.0
2007-10-17 15:10:00,13.63,13.63,13.57,13.61,81600.0,13.5093,13.5093,13.4498,13.4895,81600.0
2007-10-17 15:15:00,13.61,13.63,13.6,13.6,64000.0,13.4895,13.5093,13.4796,13.4796,64000.0
2007-10-17 15:20:00,13.61,13.63,13.6,13.6,52800.0,13.4895,13.5093,13.4796,13.4796,52800.0
2007-10-17 15:25:00,13.6,13.61,13.57,13.6,116400.0,13.4796,13.4895,13.4498,13.4796,116400.0
2007-10-17 15:30:00,13.6,13.61,13.57,13.6,106400.0,13.4796,13.4895,13.4498,13.4796,106400.0
2007-10-17 15:35:00,13.6,13.63,13.58,13.59,70800.0,13.4796,13.5093,13.4597,13.4697,70800.0
2007-10-17 15:40:00,13.59,13.6,13.57,13.58,122000.0,13.4697,13.4796,13.4498,13.4597,122000.0
2007-10-17 15:45:00,13.59,13.62,13.59,13.6,118800.0,13.4697,13.4994,13.4697,13.4796,118800.0
2007-10-17 15:50:00,13.6,13.6,13.56,13.58,88000.0,13.4796,13.4796,13.4399,13.4597,88000.0
2007-10-17 15:55:00,13.57,13.58,13.53,13.57,220800.0,13.4498,13.4597,13.4102,13.4498,220800.0
2007-10-18 09:30:00,13.57,13.59,13.47,13.53,62800.0,13.4498,13.4697,13.3507,13.4102,62800.0
2007-10-18 09:35:00,13.51,13.65,13.49,13.65,46000.0,13.3904,13.5291,13.3705,13.5291,46000.0
2007-10-18 09:40:00,13.65,13.74,13.63,13.72,59600.0,13.5291,13.6183,13.5093,13.5985,59600.0
2007-10-18 09:45:00,13.75,13.85,13.75,13.8,97600.0,13.6282,13.7273,13.6282,13.6778,97600.0
2007-10-18 09:50:00,13.79,13.79,13.68,13.68,94400.0,13.6679,13.6679,13.5589,13.5589,94400.0
2007-10-18 09:55:00,13.7,13.79,13.7,13.77,47200.0,13.5787,13.6679,13.5787,13.6481,47200.0
2007-10-18 10:00:00,13.75,13.77,13.72,13.74,43600.0,13.6282,13.6481,13.5985,13.6183,43600.0
2007-10-18 10:05:00,13.74,13.76,13.73,13.76,32000.0,13.6183,13.6381,13.6084,13.6381,32000.0
2007-10-18 10:10:00,13.77,13.79,13.76,13.79,77200.0,13.6481,13.6679,13.6381,13.6679,77200.0
2007-10-18 10:15:00,13.78,13.81,13.72,13.78,38800.0,13.658,13.6877,13.5985,13.658,38800.0
2007-10-18 10:20:00,13.78,13.84,13.78,13.83,40000.0,13.658,13.7174,13.658,13.7075,40000.0
2007-10-18 10:25:00,13.83,13.84,13.8,13.82,32000.0,13.7075,13.7174,13.6778,13.6976,32000.0
2007-10-18 10:30:00,13.82,13.87,13.79,13.84,60800.0,13.6976,13.7472,13.6679,13.7174,60800.0
2007-10-18 10:35:00,13.85,13.94,13.85,13.94,46000.0,13.7273,13.8166,13.7273,13.8166,46000.0
2007-10-18 10:40:00,13.93,14.0,13.93,14.0,126000.0,13.8066,13.876,13.8066,13.876,126000.0
2007-10-18 10:45:00,14.01,14.06,14.0,14.05,94000.0,13.8859,13.9355,13.876,13.9256,94000.0
2007-10-18 10:50:00,14.05,14.13,14.03,14.11,120800.0,13.9256,14.0049,13.9058,13.985,120800.0
2007-10-18 10:55:00,14.12,14.14,13.92,13.93,357200.0,13.995,14.0148,13.7967,13.8066,357200.0
2007-10-18 11:00:00,13.92,13.97,13.91,13.94,342000.0,13.7967,13.8463,13.7868,13.8166,342000.0
2007-10-18 11:05:00,13.94,14.29,13.94,14.25,318800.0,13.8166,14.1635,13.8166,14.1238,318800.0
2007-10-18 11:10:00,14.27,14.27,14.09,14.09,118800.0,14.1436,14.1436,13.9652,13.9652,118800.0
2007-10-18 11:15:00,14.09,14.11,14.06,14.08,66400.0,13.9652,13.985,13.9355,13.9553,66400.0
2007-10-18 11:20:00,14.06,14.08,14.03,14.05,31200.0,13.9355,13.9553,13.9058,13.9256,31200.0
2007-10-18 11:25:00,14.05,14.08,14.04,14.06,31600.0,13.9256,13.9553,13.9157,13.9355,31600.0
2007-10-18 11:30:00,14.07,14.11,14.03,14.04,30800.0,13.9454,13.985,13.9058,13.9157,30800.0
2007-10-18 11:35:00,14.04,14.04,13.98,14.0,69600.0,13.9157,13.9157,13.8562,13.876,69600.0
2007-10-18 11:40:00,14.0,14.0,13.97,13.98,12000.0,13.876,13.876,13.8463,13.8562,12000.0
2007-10-18 11:45:00,13.98,14.02,13.97,14.02,48400.0,13.8562,13.8958,13.8463,13.8958,48400.0
2007-10-18 11:50:00,14.02,14.17,14.02,14.13,50400.0,13.8958,14.0445,13.8958,14.0049,50400.0
2007-10-18 11:55:00,14.12,14.18,14.12,14.18,27600.0,13.995,14.0544,13.995,14.0544,27600.0
2007-10-18 12:00:00,14.18,14.18,14.03,14.09,70400.0,14.0544,14.0544,13.9058,13.9652,70400.0
2007-10-18 12:05:00,14.09,14.11,14.06,14.08,50800.0,13.9652,13.985,13.9355,13.9553,50800.0
2007-10-18 12:10:00,14.1,14.1,14.05,14.06,24000.0,13.9751,13.9751,13.9256,13.9355,24000.0
2007-10-18 12:15:00,14.06,14.11,14.04,14.06,150800.0,13.9355,13.985,13.9157,13.9355,150800.0
2007-10-18 12:20:00,14.07,14.17,14.07,14.12,33600.0,13.9454,14.0445,13.9454,13.995,33600.0
2007-10-18 12:25:00,14.11,14.17,14.11,14.13,124400.0,13.985,14.0445,13.985,14.0049,124400.0
2007-10-18 12:30:00,14.12,14.13,14.09,14.1,18400.0,13.995,14.0049,13.9652,13.9751,18400.0
2007-10-18 12:35:00,14.09,14.1,14.08,14.09,14800.0,13.9652,13.9751,13.9553,13.9652,14800.0
2007-10-18 12:40:00,14.07,14.09,14.03,14.04,28000.0,13.9454,13.9652,13.9058,13.9157,28000.0
2007-10-18 12:45:00,14.04,14.04,14.01,14.02,15200.0,13.9157,13.9157,13.8859,13.8958,15200.0
2007-10-18 12:50:00,14.03,14.03,14.0,14.0,17200.0,13.9058,13.9058,13.876,13.876,17200.0
2007-10-18 12:55:00,14.0,14.01,13.98,13.99,24000.0,13.876,13.8859,13.8562,13.8661,24000.0
2007-10-18 13:00:00,13.99,13.99,13.92,13.92,178000.0,13.8661,13.8661,13.7967,13.7967,178000.0
2007-10-18 13:05:00,13.92,13.93,13.89,13.9,80800.0,13.7967,13.8066,13.767,13.7769,80800.0
2007-10-18 13:10:00,13.9,13.9,13.84,13.85,256800.0,13.7769,13.7769,13.7174,13.7273,256800.0
2007-10-18 13:15:00,13.85,13.93,13.83,13.88,96000.0,13.7273,13.8066,13.7075,13.7571,96000.0
2007-10-18 13:20:00,13.92,13.92,13.84,13.84,429200.0,13.7967,13.7967,13.7174,13.7174,429200.0
2007-10-18 13:25:00,13.86,13.86,13.82,13.83,69200.0,13.7373,13.7373,13.6976,13.7075,69200.0
2007-10-18 13:30:00,13.83,13.97,13.82,13.97,39200.0,13.7075,13.8463,13.6976,13.8463,39200.0
2007-10-18 13:35:00,13.96,13.97,13.91,13.95,144000.0,13.8364,13.8463,13.7868,13.8265,144000.0
2007-10-18 13:40:00,13.94,13.95,13.9,13.9,23600.0,13.8166,13.8265,13.7769,13.7769,23600.0
2007-10-18 13:45:00,13.89,13.9,13.86,13.86,228400.0,13.767,13.7769,13.7373,13.7373,228400.0
2007-10-18 13:50:00,13.86,13.89,13.85,13.88,64800.0,13.7373,13.767,13.7273,13.7571,64800.0
2007-10-18 13:55:00,13.87,13.94,13.87,13.94,30000.0,13.7472,13.8166,13.7472,13.8166,30000.0
2007-10-18 14:00:00,13.94,13.95,13.92,13.95,28400.0,13.8166,13.8265,13.7967,13.8265,28400.0
2007-10-18 14:05:00,13.95,13.95,13.9,13.9,46400.0,13.8265,13.8265,13.7769,13.7769,46400.0
2007-10-18 14:10:00,13.9,13.91,13.86,13.86,66000.0,13.7769,13.7868,13.7373,13.7373,66000.0
2007-10-18 14:15:00,13.86,13.87,13.81,13.84,60400.0,13.7373,13.7472,13.6877,13.7174,60400.0
2007-10-18 14:20:00,13.84,13.86,13.82,13.84,45600.0,13.7174,13.7373,13.6976,13.7174,45600.0
2007-10-18 14:25:00,13.85,13.85,13.79,13.81,30000.0,13.7273,13.7273,13.6679,13.6877,30000.0
2007-10-18 14:30:00,13.8,13.87,13.79,13.81,42800.0,13.6778,13.7472,13.6679,13.6877,42800.0
2007-10-18 14:35:00,13.84,13.85,13.81,13.83,29200.0,13.7174,13.7273,13.6877,13.7075,29200.0
2007-10-18 14:40:00,13.82,13.84,13.82,13.83,163200.0,13.6976,13.7174,13.6976,13.7075,163200.0
2007-10-18 14:45:00,13.84,13.84,13.8,13.81,47200.0,13.7174,13.7174,13.6778,13.6877,47200.0
2007-10-18 14:50:00,13.81,13.83,13.8,13.82,38400.0,13.6877,13.7075,13.6778,13.6976,38400.0
2007-10-18 14:55:00,13.82,13.87,13.75,13.78,188000.0,13.6976,13.7472,13.6282,13.658,188000.0
2007-10-18 15:00:00,13.78,13.83,13.78,13.83,129200.0,13.658,13.7075,13.658,13.7075,129200.0
2007-10-18 15:05:00,13.82,13.83,13.79,13.8,74800.0,13.6976,13.7075,13.6679,13.6778,74800.0
2007-10-18 15:10:00,13.8,13.81,13.76,13.77,229200.0,13.6778,13.6877,13.6381,13.6481,229200.0
2007-10-18 15:15:00,13.76,13.79,13.74,13.78,104800.0,13.6381,13.6679,13.6183,13.658,104800.0
2007-10-18 15:20:00,13.78,13.79,13.67,13.69,176000.0,13.658,13.6679,13.5489,13.5688,176000.0
2007-10-18 15:25:00,13.69,13.71,13.68,13.68,138400.0,13.5688,13.5886,13.5589,13.5589,138400.0
2007-10-18 15:30:00,13.68,13.76,13.68,13.75,162000.0,13.5589,13.6381,13.5589,13.6282,162000.0
2007-10-18 15:35:00,13.75,13.76,13.72,13.72,108000.0,13.6282,13.6381,13.5985,13.5985,108000.0
2007-10-18 15:40:00,13.72,13.73,13.68,13.72,205200.0,13.5985,13.6084,13.5589,13.5985,205200.0
2007-10-18 15:45:00,13.71,13.76,13.71,13.75,264400.0,13.5886,13.6381,13.5886,13.6282,264400.0
2007-10-18 15:50:00,13.75,13.83,13.75,13.82,173600.0,13.6282,13.7075,13.6282,13.6976,173600.0
2007-10-18 15:55:00,13.81,13.81,13.72,13.74,432000.0,13.6877,13.6877,13.5985,13.6183,432000.0
2007-10-19 09:30:00,13.74,13.83,13.74,13.83,35200.0,13.6183,13.7075,13.6183,13.7075,35200.0
2007-10-19 09:35:00,13.83,13.84,13.74,13.77,55600.0,13.7075,13.7174,13.6183,13.6481,55600.0
2007-10-19 09:40:00,13.75,13.76,13.71,13.71,62800.0,13.6282,13.6381,13.5886,13.5886,62800.0
2007-10-19 09:45:00,13.71,13.78,13.67,13.69,56800.0,13.5886,13.658,13.5489,13.5688,56800.0
2007-10-19 09:50:00,13.7,13.73,13.64,13.65,40400.0,13.5787,13.6084,13.5192,13.5291,40400.0
2007-10-19 09:55:00,13.63,13.68,13.56,13.56,149600.0,13.5093,13.5589,13.4399,13.4399,149600.0
2007-10-19 10:00:00,13.56,13.62,13.54,13.54,118400.0,13.4399,13.4994,13.4201,13.4201,118400.0
2007-10-19 10:05:00,13.53,13.53,13.44,13.53,101600.0,13.4102,13.4102,13.321,13.4102,101600.0
2007-10-19 10:10:00,13.53,13.55,13.48,13.51,88800.0,13.4102,13.43,13.3606,13.3904,88800.0
2007-10-19 10:15:00,13.5,13.52,13.5,13.5,43200.0,13.3804,13.4003,13.3804,13.3804,43200.0
2007-10-19 10:20:00,13.5,13.52,13.5,13.5,69200.0,13.3804,13.4003,13.3804,13.3804,69200.0
2007-10-19 10:25:00,13.51,13.58,13.5,13.56,44400.0,13.3904,13.4597,13.3804,13.4399,44400.0
2007-10-19 10:30:00,13.56,13.56,13.53,13.54,42000.0,13.4399,13.4399,13.4102,13.4201,42000.0
2007-10-19 10:35:00,13.53,13.58,13.5,13.51,76400.0,13.4102,13.4597,13.3804,13.3904,76400.0
2007-10-19 10:40:00,13.51,13.54,13.47,13.5,63600.0,13.3904,13.4201,13.3507,13.3804,63600.0
2007-10-19 10:45:00,13.51,13.52,13.42,13.45,42800.0,13.3904,13.4003,13.3012,13.3309,42800.0
2007-10-19 10:50:00,13.44,13.46,13.41,13.41,48800.0,13.321,13.3408,13.2912,13.2912,48800.0
2007-10-19 10:55:00,13.42,13.42,13.28,13.29,74800.0,13.3012,13.3012,13.1624,13.1723,74800.0
2007-10-19 11:00:00,13.29,13.4,13.29,13.37,113600.0,13.1723,13.2813,13.1723,13.2516,113600.0
2007-10-19 11:05:00,13.36,13.38,13.34,13.35,53200.0,13.2417,13.2615,13.2219,13.2318,53200.0
2007-10-19 11:10:00,13.34,13.36,13.29,13.3,69200.0,13.2219,13.2417,13.1723,13.1822,69200.0
2007-10-19 11:15:00,13.3,13.34,13.27,13.29,298800.0,13.1822,13.2219,13.1525,13.1723,298800.0
2007-10-19 11:20:00,13.28,13.29,13.25,13.29,81600.0,13.1624,13.1723,13.1327,13.1723,81600.0
2007-10-19 11:25:00,13.29,13.33,13.29,13.32,36800.0,13.1723,13.212,13.1723,13.202,36800.0
2007-10-19 11:30:00,13.32,13.32,13.26,13.26,54400.0,13.202,13.202,13.1426,13.1426,54400.0
2007-10-19 11:35:00,13.26,13.34,13.25,13.29,58000.0,13.1426,13.2219,13.1327,13.1723,58000.0
2007-10-19 11:40:00,13.28,13.29,13.2,13.24,67600.0,13.1624,13.1723,13.0831,13.1227,67600.0
2007-10-19 11:45:00,13.24,13.26,13.24,13.25,76000.0,13.1227,13.1426,13.1227,13.1327,76000.0
2007-10-19 11:50:00,13.25,13.29,13.25,13.28,34000.0,13.1327,13.1723,13.1327,13.1624,34000.0
2007-10-19 11:55:00,13.28,13.39,13.28,13.39,59600.0,13.1624,13.2714,13.1624,13.2714,59600.0
2007-10-19 12:00:00,13.38,13.4,13.32,13.34,51600.0,13.2615,13.2813,13.202,13.2219,51600.0
2007-10-19 12:05:00,13.32,13.32,13.26,13.27,53200.0,13.202,13.202,13.1426,13.1525,53200.0
2007-10-19 12:10:00,13.28,13.28,13.19,13.24,91600.0,13.1624,13.1624,13.0732,13.1227,91600.0
2007-10-19 12:15:00,13.25,13.34,13.24,13.26,112800.0,13.1327,13.2219,13.1227,13.1426,112800.0
2007-10-19 12:20:00,13.25,13.31,13.23,13.29,66800.0,13.1327,13.1921,13.1128,13.1723,66800.0
2007-10-19 12:25:00,13.31,13.31,13.27,13.28,85600.0,13.1921,13.1921,13.1525,13.1624,85600.0
2007-10-19 12:30:00,13.28,13.28,13.22,13.23,79600.0,13.1624,13.1624,13.1029,13.1128,79600.0
2007-10-19 12:35:00,13.22,13.24,13.22,13.24,29600.0,13.1029,13.1227,13.1029,13.1227,29600.0
2007-10-19 12:40:00,13.23,13.26,13.23,13.24,65200.0,13.1128,13.1426,13.1128,13.1227,65200.0
2007-10-19 12:45:00,13.23,13.24,13.2,13.22,52400.0,13.1128,13.1227,13.0831,13.1029,52400.0
2007-10-19 12:50:00,13.22,13.24,13.22,13.24,23600.0,13.1029,13.1227,13.1029,13.1227,23600.0
2007-10-19 12:55:00,13.24,13.24,13.22,13.22,32000.0,13.1227,13.1227,13.1029,13.1029,32000.0
2007-10-19 13:00:00,13.24,13.26,13.22,13.24,47600.0,13.1227,13.1426,13.1029,13.1227,47600.0
2007-10-19 13:05:00,13.25,13.28,13.22,13.26,119600.0,13.1327,13.1624,13.1029,13.1426,119600.0
2007-10-19 13:10:00,13.26,13.28,13.15,13.17,220400.0,13.1426,13.1624,13.0335,13.0534,220400.0
2007-10-19 13:15:00,13.15,13.16,13.01,13.12,225600.0,13.0335,13.0435,12.8948,13.0038,225600.0
2007-10-19 13:20:00,13.15,13.36,13.11,13.13,225200.0,13.0335,13.2417,12.9939,13.0137,225200.0
2007-10-19 13:25:00,13.12,13.13,13.05,13.1,112400.0,13.0038,13.0137,12.9344,12.984,112400.0
2007-10-19 13:30:00,13.09,13.14,13.07,13.08,90800.0,12.9741,13.0236,12.9543,12.9642,90800.0
2007-10-19 13:35:00,13.1,13.13,13.1,13.1,41200.0,12.984,13.0137,12.984,12.984,41200.0
2007-10-19 13:40:00,13.1,13.15,13.1,13.12,49200.0,12.984,13.0335,12.984,13.0038,49200.0
2007-10-19 13:45:00,13.11,13.19,13.11,13.19,83200.0,12.9939,13.0732,12.9939,13.0732,83200.0
2007-10-19 13:50:00,13.19,13.22,13.18,13.2,146000.0,13.0732,13.1029,13.0633,13.0831,146000.0
2007-10-19 13:55:00,13.2,13.21,13.17,13.21,44000.0,13.0831,13.093,13.0534,13.093,44000.0
2007-10-19 14:00:00,13.22,13.22,13.2,13.22,42000.0,13.1029,13.1029,13.0831,13.1029,42000.0
2007-10-19 14:05:00,13.22,13.24,13.2,13.2,44000.0,13.1029,13.1227,13.0831,13.0831,44000.0
2007-10-19 14:10:00,13.21,13.22,13.19,13.19,41200.0,13.093,13.1029,13.0732,13.0732,41200.0
2007-10-19 14:15:00,13.19,13.2,13.16,13.19,55600.0,13.0732,13.0831,13.0435,13.0732,55600.0
2007-10-19 14:20:00,13.18,13.19,13.13,13.18,40800.0,13.0633,13.0732,13.0137,13.0633,40800.0
2007-10-19 14:25:00,13.18,13.19,13.15,13.17,34800.0,13.0633,13.0732,13.0335,13.0534,34800.0
2007-10-19 14:30:00,13.15,13.21,13.15,13.21,48000.0,13.0335,13.093,13.0335,13.093,48000.0
2007-10-19 14:35:00,13.2,13.21,13.16,13.21,39600.0,13.0831,13.093,13.0435,13.093,39600.0
2007-10-19 14:40:00,13.21,13.22,13.15,13.19,126400.0,13.093,13.1029,13.0335,13.0732,126400.0
2007-10-19 14:45:00,13.19,13.21,13.19,13.21,66800.0,13.0732,13.093,13.0732,13.093,66800.0
2007-10-19 14:50:00,13.21,13.24,13.19,13.2,118800.0,13.093,13.1227,13.0732,13.0831,118800.0
2007-10-19 14:55:00,13.19,13.21,13.19,13.19,130000.0,13.0732,13.093,13.0732,13.0732,130000.0
2007-10-19 15:00:00,13.19,13.19,13.14,13.18,37200.0,13.0732,13.0732,13.0236,13.0633,37200.0
2007-10-19 15:05:00,13.18,13.19,13.16,13.17,81600.0,13.0633,13.0732,13.0435,13.0534,81600.0
2007-10-19 15:10:00,13.18,13.18,13.13,13.17,74000.0,13.0633,13.0633,13.0137,13.0534,74000.0
2007-10-19 15:15:00,13.18,13.18,13.16,13.16,59600.0,13.0633,13.0633,13.0435,13.0435,59600.0
2007-10-19 15:20:00,13.16,13.19,13.14,13.15,81200.0,13.0435,13.0732,13.0236,13.0335,81200.0
2007-10-19 15:25:00,13.15,13.2,13.15,13.16,116800.0,13.0335,13.0831,13.0335,13.0435,116800.0
2007-10-19 15:30:00,13.15,13.15,13.09,13.15,107600.0,13.0335,13.0335,12.9741,13.0335,107600.0
2007-10-19 15:35:00,13.15,13.15,13.12,13.13,127600.0,13.0335,13.0335,13.0038,13.0137,127600.0
2007-10-19 15:40:00,13.13,13.13,13.09,13.13,132000.0,13.0137,13.0137,12.9741,13.0137,132000.0
2007-10-19 15:45:00,13.13,13.15,13.09,13.11,199600.0,13.0137,13.0335,12.9741,12.9939,199600.0
2007-10-19 15:50:00,13.11,13.13,13.08,13.12,118000.0,12.9939,13.0137,12.9642,13.0038,118000.0
2007-10-19 15:55:00,13.11,13.13,13.02,13.05,440800.0,12.9939,13.0137,12.9047,12.9344,440800.0
2007-10-22 09:30:00,12.83,12.84,12.57,12.57,152000.0,12.7164,12.7263,12.4587,12.4587,152000.0
2007-10-22 09:35:00,12.56,12.72,12.5,12.67,255600.0,12.4488,12.6074,12.3893,12.5578,255600.0
2007-10-22 09:40:00,12.66,12.75,12.65,12.72,131200.0,12.5479,12.6371,12.538,12.6074,131200.0
2007-10-22 09:45:00,12.72,12.75,12.72,12.75,173600.0,12.6074,12.6371,12.6074,12.6371,173600.0
2007-10-22 09:50:00,12.75,13.05,12.74,12.99,234400.0,12.6371,12.9344,12.6272,12.875,234400.0
2007-10-22 09:55:00,12.99,13.04,12.94,12.98,131600.0,12.875,12.9245,12.8254,12.8651,131600.0
2007-10-22 10:00:00,12.99,13.08,12.99,13.03,103600.0,12.875,12.9642,12.875,12.9146,103600.0
2007-10-22 10:05:00,13.01,13.05,13.0,13.01,78800.0,12.8948,12.9344,12.8849,12.8948,78800.0
2007-10-22 10:10:00,13.02,13.04,12.99,13.04,68800.0,12.9047,12.9245,12.875,12.9245,68800.0
2007-10-22 10:15:00,13.04,13.19,13.04,13.15,122800.0,12.9245,13.0732,12.9245,13.0335,122800.0
2007-10-22 10:20:00,13.15,13.22,13.13,13.22,48800.0,13.0335,13.1029,13.0137,13.1029,48800.0
2007-10-22 10:25:00,13.22,13.24,13.16,13.16,69600.0,13.1029,13.1227,13.0435,13.0435,69600.0
2007-10-22 10:30:00,13.16,13.17,13.13,13.14,74400.0,13.0435,13.0534,13.0137,13.0236,74400.0
2007-10-22 10:35:00,13.14,13.15,13.05,13.06,75200.0,13.0236,13.0335,12.9344,12.9443,75200.0
2007-10-22 10:40:00,13.04,13.04,12.99,13.02,162800.0,12.9245,12.9245,12.875,12.9047,162800.0
2007-10-22 10:45:00,13.01,13.01,12.95,12.95,74400.0,12.8948,12.8948,12.8353,12.8353,74400.0
2007-10-22 10:50:00,12.95,12.95,12.81,12.81,88400.0,12.8353,12.8353,12.6966,12.6966,88400.0
2007-10-22 10:55:00,12.83,12.87,12.79,12.83,112400.0,12.7164,12.756,12.6767,12.7164,112400.0
2007-10-22 11:00:00,12.83,12.83,12.77,12.79,146800.0,12.7164,12.7164,12.6569,12.6767,146800.0
2007-10-22 11:05:00,12.8,12.8,12.74,12.77,229200.0,12.6866,12.6866,12.6272,12.6569,229200.0
2007-10-22 11:10:00,12.77,12.94,12.77,12.94,98400.0,12.6569,12.8254,12.6569,12.8254,98400.0
2007-10-22 11:15:00,12.94,12.94,12.89,12.89,124400.0,12.8254,12.8254,12.7758,12.7758,124400.0
2007-10-22 11:20:00,12.89,12.94,12.88,12.89,118800.0,12.7758,12.8254,12.7659,12.7758,118800.0
2007-10-22 11:25:00,12.89,12.92,12.88,12.9,78800.0,12.7758,12.8056,12.7659,12.7858,78800.0
2007-10-22 11:30:00,12.89,12.89,12.86,12.89,48000.0,12.7758,12.7758,12.7461,12.7758,48000.0
2007-10-22 11:35:00,12.88,12.92,12.88,12.92,436800.0,12.7659,12.8056,12.7659,12.8056,436800.0
2007-10-22 11:40:00,12.92,13.02,12.92,12.99,37200.0,12.8056,12.9047,12.8056,12.875,37200.0
2007-10-22 11:45:00,12.99,13.03,12.99,13.03,47200.0,12.875,12.9146,12.875,12.9146,47200.0
2007-10-22 11:50:00,13.03,13.08,13.03,13.06,20400.0,12.9146,12.9642,12.9146,12.9443,20400.0
2007-10-22 11:55:00,13.06,13.1,13.06,13.06,36800.0,12.9443,12.984,12.9443,12.9443,36800.0
2007-10-22 12:00:00,13.04,13.04,13.0,13.0,43200.0,12.9245,12.9245,12.8849,12.8849,43200.0
2007-10-22 12:05:00,12.99,13.0,12.95,13.0,61200.0,12.875,12.8849,12.8353,12.8849,61200.0
2007-10-22 12:10:00,12.99,13.02,12.97,12.97,207600.0,12.875,12.9047,12.8551,12.8551,207600.0
2007-10-22 12:15:00,12.97,13.0,12.97,12.98,23200.0,12.8551,12.8849,12.8551,12.8651,23200.0
2007-10-22 12:20:00,12.96,12.97,12.91,12.95,52000.0,12.8452,12.8551,12.7957,12.8353,52000.0
2007-10-22 12:25:00,12.95,13.0,12.9,13.0,34800.0,12.8353,12.8849,12.7858,12.8849,34800.0
2007-10-22 12:30:00,13.0,13.03,13.0,13.03,21200.0,12.8849,12.9146,12.8849,12.9146,21200.0
2007-10-22 12:35:00,13.03,13.03,12.99,13.01,17600.0,12.9146,12.9146,12.875,12.8948,17600.0
2007-10-22 12:40:00,13.01,13.03,13.01,13.01,16000.0,12.8948,12.9146,12.8948,12.8948,16000.0
2007-10-22 12:45:00,13.02,13.04,13.01,13.04,49200.0,12.9047,12.9245,12.8948,12.9245,49200.0
2007-10-22 12:50:00,13.04,13.05,13.03,13.04,39600.0,12.9245,12.9344,12.9146,12.9245,39600.0
2007-10-22 12:55:00,13.05,13.06,13.04,13.05,18800.0,12.9344,12.9443,12.9245,12.9344,18800.0
2007-10-22 13:00:00,13.05,13.06,13.03,13.03,24800.0,12.9344,12.9443,12.9146,12.9146,24800.0
2007-10-22 13:05:00,13.05,13.06,13.03,13.06,26800.0,12.9344,12.9443,12.9146,12.9443,26800.0
2007-10-22 13:10:00,13.06,13.06,13.04,13.04,36400.0,12.9443,12.9443,12.9245,12.9245,36400.0
2007-10-22 13:15:00,13.05,13.06,13.03,13.04,166800.0,12.9344,12.9443,12.9146,12.9245,166800.0
2007-10-22 13:20:00,13.03,13.06,13.0,13.05,32000.0,12.9146,12.9443,12.8849,12.9344,32000.0
2007-10-22 13:25:00,13.05,13.07,13.03,13.06,36400.0,12.9344,12.9543,12.9146,12.9443,36400.0
2007-10-22 13:30:00,13.06,13.07,13.03,13.03,40000.0,12.9443,12.9543,12.9146,12.9146,40000.0
2007-10-22 13:35:00,13.05,13.05,12.98,12.98,30400.0,12.9344,12.9344,12.8651,12.8651,30400.0
2007-10-22 13:40:00,12.99,13.06,12.99,13.05,13600.0,12.875,12.9443,12.875,12.9344,13600.0
2007-10-22 13:45:00,13.04,13.06,13.04,13.06,20800.0,12.9245,12.9443,12.9245,12.9443,20800.0
2007-10-22 13:50:00,13.06,13.1,13.02,13.04,62800.0,12.9443,12.984,12.9047,12.9245,62800.0
2007-10-22 13:55:00,13.04,13.05,13.02,13.02,21200.0,12.9245,12.9344,12.9047,12.9047,21200.0
2007-10-22 14:00:00,13.02,13.07,13.02,13.06,29200.0,12.9047,12.9543,12.9047,12.9443,29200.0
2007-10-22 14:05:00,13.06,13.07,13.05,13.05,43200.0,12.9443,12.9543,12.9344,12.9344,43200.0
2007-10-22 14:10:00,13.06,13.07,13.0,13.01,29200.0,12.9443,12.9543,12.8849,12.8948,29200.0
2007-10-22 14:15:00,13.01,13.07,13.01,13.06,28000.0,12.8948,12.9543,12.8948,12.9443,28000.0
2007-10-22 14:20:00,13.06,13.07,13.06,13.06,21600.0,12.9443,12.9543,12.9443,12.9443,21600.0
2007-10-22 14:25:00,13.06,13.07,13.04,13.04,43600.0,12.9443,12.9543,12.9245,12.9245,43600.0
2007-10-22 14:30:00,13.04,13.06,13.03,13.06,27200.0,12.9245,12.9443,12.9146,12.9443,27200.0
2007-10-22 14:35:00,13.06,13.06,13.01,13.01,36800.0,12.9443,12.9443,12.8948,12.8948,36800.0
2007-10-22 14:40:00,13.02,13.03,12.98,13.01,64000.0,12.9047,12.9146,12.8651,12.8948,64000.0
2007-10-22 14:45:00,13.01,13.01,12.99,12.99,38400.0,12.8948,12.8948,12.875,12.875,38400.0
2007-10-22 14:50:00,12.99,13.0,12.97,12.97,42000.0,12.875,12.8849,12.8551,12.8551,42000.0
2007-10-22 14:55:00,12.97,12.99,12.9,12.92,175600.0,12.8551,12.875,12.7858,12.8056,175600.0
2007-10-22 15:00:00,12.93,12.96,12.89,12.96,52000.0,12.8155,12.8452,12.7758,12.8452,52000.0
2007-10-22 15:05:00,12.95,12.99,12.95,12.99,70000.0,12.8353,12.875,12.8353,12.875,70000.0
2007-10-22 15:10:00,12.99,13.03,12.97,12.99,121200.0,12.875,12.9146,12.8551,12.875,121200.0
2007-10-22 15:15:00,13.0,13.04,12.99,12.99,84000.0,12.8849,12.9245,12.875,12.875,84000.0
2007-10-22 15:20:00,12.99,13.0,12.98,12.98,78400.0,12.875,12.8849,12.8651,12.8651,78400.0
2007-10-22 15:25:00,12.98,13.01,12.97,12.99,128000.0,12.8651,12.8948,12.8551,12.875,128000.0
2007-10-22 15:30:00,12.98,13.0,12.94,13.0,108000.0,12.8651,12.8849,12.8254,12.8849,108000.0
2007-10-22 15:35:00,13.0,13.01,12.98,13.0,71200.0,12.8849,12.8948,12.8651,12.8849,71200.0
2007-10-22 15:40:00,13.0,13.05,13.0,13.04,92400.0,12.8849,12.9344,12.8849,12.9245,92400.0
2007-10-22 15:45:00,13.04,13.04,13.0,13.01,141600.0,12.9245,12.9245,12.8849,12.8948,141600.0
2007-10-22 15:50:00,13.01,13.06,13.01,13.06,71600.0,12.8948,12.9443,12.8948,12.9443,71600.0
2007-10-22 15:55:00,13.06,13.08,13.01,13.05,156400.0,12.9443,12.9642,12.8948,12.9344,156400.0
2007-10-23 09:30:00,13.06,13.41,13.01,13.15,165600.0,12.9443,13.2912,12.8948,13.0335,165600.0
2007-10-23 09:35:00,13.16,13.16,13.06,13.11,96000.0,13.0435,13.0435,12.9443,12.9939,96000.0
2007-10-23 09:40:00,13.11,13.11,12.99,13.02,142800.0,12.9939,12.9939,12.875,12.9047,142800.0
2007-10-23 09:45:00,13.02,13.04,12.96,12.99,100800.0,12.9047,12.9245,12.8452,12.875,100800.0
2007-10-23 09:50:00,12.99,13.06,12.99,13.03,70000.0,12.875,12.9443,12.875,12.9146,70000.0
2007-10-23 09:55:00,13.04,13.07,13.03,13.04,68400.0,12.9245,12.9543,12.9146,12.9245,68400.0
2007-10-23 10:00:00,13.04,13.12,13.04,13.07,115600.0,12.9245,13.0038,12.9245,12.9543,115600.0
2007-10-23 10:05:00,13.06,13.32,13.05,13.32,112000.0,12.9443,13.202,12.9344,13.202,112000.0
2007-10-23 10:10:00,13.31,13.34,13.26,13.32,190800.0,13.1921,13.2219,13.1426,13.202,190800.0
2007-10-23 10:15:00,13.32,13.33,13.28,13.3,105200.0,13.202,13.212,13.1624,13.1822,105200.0
2007-10-23 10:20:00,13.3,13.33,13.3,13.3,86400.0,13.1822,13.212,13.1822,13.1822,86400.0
2007-10-23 10:25:00,13.3,13.31,13.29,13.31,84800.0,13.1822,13.1921,13.1723,13.1921,84800.0
2007-10-23 10:30:00,13.31,13.32,13.3,13.31,68000.0,13.1921,13.202,13.1822,13.1921,68000.0
2007-10-23 10:35:00,13.31,13.42,13.31,13.37,182400.0,13.1921,13.3012,13.1921,13.2516,182400.0
2007-10-23 10:40:00,13.37,13.39,13.36,13.38,36400.0,13.2516,13.2714,13.2417,13.2615,36400.0
2007-10-23 10:45:00,13.38,13.41,13.37,13.39,45200.0,13.2615,13.2912,13.2516,13.2714,45200.0
2007-10-23 10:50:00,13.38,13.38,13.31,13.35,39200.0,13.2615,13.2615,13.1921,13.2318,39200.0
2007-10-23 10:55:00,13.34,13.34,13.24,13.25,44800.0,13.2219,13.2219,13.1227,13.1327,44800.0
2007-10-23 11:00:00,13.25,13.25,13.23,13.24,9600.0,13.1327,13.1327,13.1128,13.1227,9600.0
2007-10-23 11:05:00,13.24,13.24,13.21,13.21,24400.0,13.1227,13.1227,13.093,13.093,24400.0
2007-10-23 11:10:00,13.22,13.22,13.19,13.19,35600.0,13.1029,13.1029,13.0732,13.0732,35600.0
2007-10-23 11:15:00,13.19,13.22,13.19,13.21,20400.0,13.0732,13.1029,13.0732,13.093,20400.0
2007-10-23 11:20:00,13.21,13.26,13.18,13.18,38800.0,13.093,13.1426,13.0633,13.0633,38800.0
2007-10-23 11:25:00,13.18,13.29,13.18,13.26,135200.0,13.0633,13.1723,13.0633,13.1426,135200.0
2007-10-23 11:30:00,13.25,13.25,13.23,13.24,22800.0,13.1327,13.1327,13.1128,13.1227,22800.0
2007-10-23 11:35:00,13.24,13.27,13.22,13.22,53600.0,13.1227,13.1525,13.1029,13.1029,53600.0
2007-10-23 11:40:00,13.22,13.23,13.19,13.19,18000.0,13.1029,13.1128,13.0732,13.0732,18000.0
2007-10-23 11:45:00,13.2,13.23,13.19,13.21,22800.0,13.0831,13.1128,13.0732,13.093,22800.0
2007-10-23 11:50:00,13.21,13.23,13.2,13.22,30400.0,13.093,13.1128,13.0831,13.1029,30400.0
2007-10-23 11:55:00,13.22,13.23,13.21,13.23,24400.0,13.1029,13.1128,13.093,13.1128,24400.0
2007-10-23 12:00:00,13.22,13.24,13.21,13.24,43200.0,13.1029,13.1227,13.093,13.1227,43200.0
2007-10-23 12:05:00,13.22,13.24,13.2,13.2,62800.0,13.1029,13.1227,13.0831,13.0831,62800.0
2007-10-23 12:10:00,13.21,13.27,13.21,13.25,81600.0,13.093,13.1525,13.093,13.1327,81600.0
2007-10-23 12:15:00,13.25,13.26,13.22,13.24,29200.0,13.1327,13.1426,13.1029,13.1227,29200.0
2007-10-23 12:20:00,13.25,13.26,13.24,13.25,20800.0,13.1327,13.1426,13.1227,13.1327,20800.0
2007-10-23 12:25:00,13.25,13.26,13.25,13.26,30400.0,13.1327,13.1426,13.1327,13.1426,30400.0
2007-10-23 12:30:00,13.26,13.26,13.25,13.26,30800.0,13.1426,13.1426,13.1327,13.1426,30800.0
2007-10-23 12:35:00,13.26,13.26,13.25,13.25,31600.0,13.1426,13.1426,13.1327,13.1327,31600.0
2007-10-23 12:40:00,13.25,13.26,13.23,13.24,21600.0,13.1327,13.1426,13.1128,13.1227,21600.0
2007-10-23 12:45:00,13.24,13.25,13.21,13.24,76800.0,13.1227,13.1327,13.093,13.1227,76800.0
2007-10-23 12:50:00,13.24,13.25,13.21,13.24,23200.0,13.1227,13.1327,13.093,13.1227,23200.0
2007-10-23 12:55:00,13.24,13.26,13.23,13.24,37200.0,13.1227,13.1426,13.1128,13.1227,37200.0
2007-10-23 13:00:00,13.24,13.26,13.22,13.23,22000.0,13.1227,13.1426,13.1029,13.1128,22000.0
2007-10-23 13:05:00,13.23,13.24,13.23,13.24,31200.0,13.1128,13.1227,13.1128,13.1227,31200.0
2007-10-23 13:10:00,13.24,13.28,13.24,13.24,33200.0,13.1227,13.1624,13.1227,13.1227,33200.0
2007-10-23 13:15:00,13.24,13.25,13.24,13.25,122800.0,13.1227,13.1327,13.1227,13.1327,122800.0
2007-10-23 13:20:00,13.24,13.26,13.24,13.25,25600.0,13.1227,13.1426,13.1227,13.1327,25600.0
2007-10-23 13:25:00,13.25,13.26,13.24,13.24,23600.0,13.1327,13.1426,13.1227,13.1227,23600.0
2007-10-23 13:30:00,13.25,13.26,13.24,13.25,22800.0,13.1327,13.1426,13.1227,13.1327,22800.0
2007-10-23 13:35:00,13.25,13.25,13.22,13.22,58800.0,13.1327,13.1327,13.1029,13.1029,58800.0
2007-10-23 13:40:00,13.22,13.22,13.21,13.21,29600.0,13.1029,13.1029,13.093,13.093,29600.0
2007-10-23 13:45:00,13.21,13.22,13.2,13.2,48000.0,13.093,13.1029,13.0831,13.0831,48000.0
2007-10-23 13:50:00,13.2,13.21,13.2,13.2,27200.0,13.0831,13.093,13.0831,13.0831,27200.0
2007-10-23 13:55:00,13.21,13.21,13.2,13.21,22000.0,13.093,13.093,13.0831,13.093,22000.0
2007-10-23 14:00:00,13.21,13.21,13.2,13.2,60000.0,13.093,13.093,13.0831,13.0831,60000.0
2007-10-23 14:05:00,13.2,13.21,13.2,13.2,40400.0,13.0831,13.093,13.0831,13.0831,40400.0
2007-10-23 14:10:00,13.2,13.2,13.19,13.2,47200.0,13.0831,13.0831,13.0732,13.0831,47200.0
2007-10-23 14:15:00,13.2,13.2,13.2,13.2,38400.0,13.0831,13.0831,13.0831,13.0831,38400.0
2007-10-23 14:20:00,13.2,13.21,13.2,13.2,32000.0,13.0831,13.093,13.0831,13.0831,32000.0
2007-10-23 14:25:00,13.21,13.21,13.2,13.2,32800.0,13.093,13.093,13.0831,13.0831,32800.0
2007-10-23 14:30:00,13.2,13.24,13.2,13.24,156000.0,13.0831,13.1227,13.0831,13.1227,156000.0
2007-10-23 14:35:00,13.24,13.26,13.23,13.25,98400.0,13.1227,13.1426,13.1128,13.1327,98400.0
2007-10-23 14:40:00,13.25,13.29,13.24,13.26,99600.0,13.1327,13.1723,13.1227,13.1426,99600.0
2007-10-23 14:45:00,13.27,13.3,13.24,13.25,61200.0,13.1525,13.1822,13.1227,13.1327,61200.0
2007-10-23 14:50:00,13.26,13.34,13.25,13.31,54400.0,13.1426,13.2219,13.1327,13.1921,54400.0
2007-10-23 14:55:00,13.32,13.4,13.28,13.33,468800.0,13.202,13.2813,13.1624,13.212,468800.0
2007-10-23 15:00:00,13.31,13.38,13.31,13.36,90400.0,13.1921,13.2615,13.1921,13.2417,90400.0
2007-10-23 15:05:00,13.35,13.45,13.35,13.43,103600.0,13.2318,13.3309,13.2318,13.3111,103600.0
2007-10-23 15:10:00,13.43,13.49,13.4,13.42,147200.0,13.3111,13.3705,13.2813,13.3012,147200.0
2007-10-23 15:15:00,13.42,13.49,13.42,13.46,136800.0,13.3012,13.3705,13.3012,13.3408,136800.0
2007-10-23 15:20:00,13.45,13.54,13.45,13.53,134800.0,13.3309,13.4201,13.3309,13.4102,134800.0
2007-10-23 15:25:00,13.53,13.57,13.52,13.54,106400.0,13.4102,13.4498,13.4003,13.4201,106400.0
2007-10-23 15:30:00,13.54,13.59,13.49,13.55,106400.0,13.4201,13.4697,13.3705,13.43,106400.0
2007-10-23 15:35:00,13.54,13.56,13.52,13.56,54400.0,13.4201,13.4399,13.4003,13.4399,54400.0
2007-10-23 15:40:00,13.56,13.6,13.55,13.57,132000.0,13.4399,13.4796,13.43,13.4498,132000.0
2007-10-23 15:45:00,13.58,13.6,13.54,13.54,127600.0,13.4597,13.4796,13.4201,13.4201,127600.0
2007-10-23 15:50:00,13.53,13.56,13.52,13.56,90800.0,13.4102,13.4399,13.4003,13.4399,90800.0
2007-10-23 15:55:00,13.56,13.64,13.54,13.55,194000.0,13.4399,13.5192,13.4201,13.43,194000.0
2007-10-24 09:30:00,13.41,13.51,13.38,13.42,57200.0,13.2912,13.3904,13.2615,13.3012,57200.0
2007-10-24 09:35:00,13.42,13.5,13.42,13.48,24000.0,13.3012,13.3804,13.3012,13.3606,24000.0
2007-10-24 09:40:00,13.49,13.53,13.46,13.53,28400.0,13.3705,13.4102,13.3408,13.4102,28400.0
2007-10-24 09:45:00,13.53,13.54,13.48,13.54,26800.0,13.4102,13.4201,13.3606,13.4201,26800.0
2007-10-24 09:50:00,13.54,13.66,13.54,13.61,30000.0,13.4201,13.539,13.4201,13.4895,30000.0
2007-10-24 09:55:00,13.6,13.62,13.47,13.47,59600.0,13.4796,13.4994,13.3507,13.3507,59600.0
2007-10-24 10:00:00,13.47,13.47,13.35,13.43,42400.0,13.3507,13.3507,13.2318,13.3111,42400.0
2007-10-24 10:05:00,13.43,13.5,13.18,13.2,148800.0,13.3111,13.3804,13.0633,13.0831,148800.0
2007-10-24 10:10:00,13.21,13.26,13.15,13.26,61600.0,13.093,13.1426,13.0335,13.1426,61600.0
2007-10-24 10:15:00,13.26,13.31,13.26,13.27,44800.0,13.1426,13.1921,13.1426,13.1525,44800.0
2007-10-24 10:20:00,13.28,13.38,13.27,13.37,43200.0,13.1624,13.2615,13.1525,13.2516,43200.0
2007-10-24 10:25:00,13.37,13.38,13.32,13.37,31200.0,13.2516,13.2615,13.202,13.2516,31200.0
2007-10-24 10:30:00,13.38,13.43,13.36,13.43,39600.0,13.2615,13.3111,13.2417,13.3111,39600.0
2007-10-24 10:35:00,13.4,13.4,13.27,13.29,42400.0,13.2813,13.2813,13.1525,13.1723,42400.0
2007-10-24 10:40:00,13.27,13.27,13.19,13.19,42400.0,13.1525,13.1525,13.0732,13.0732,42400.0
2007-10-24 10:45:00,13.2,13.2,13.16,13.16,21200.0,13.0831,13.0831,13.0435,13.0435,21200.0
2007-10-24 10:50:00,13.16,13.19,13.11,13.12,53600.0,13.0435,13.0732,12.9939,13.0038,53600.0
2007-10-24 10:55:00,13.12,13.16,13.12,13.15,24800.0,13.0038,13.0435,13.0038,13.0335,24800.0
2007-10-24 11:00:00,13.14,13.18,13.14,13.17,22000.0,13.0236,13.0633,13.0236,13.0534,22000.0
2007-10-24 11:05:00,13.16,13.17,13.11,13.14,46800.0,13.0435,13.0534,12.9939,13.0236,46800.0
2007-10-24 11:10:00,13.13,13.13,13.04,13.05,82000.0,13.0137,13.0137,12.9245,12.9344,82000.0
2007-10-24 11:15:00,13.04,13.05,12.95,12.97,66800.0,12.9245,12.9344,12.8353,12.8551,66800.0
2007-10-24 11:20:00,12.97,13.0,12.95,12.99,143600.0,12.8551,12.8849,12.8353,12.875,143600.0
2007-10-24 11:25:00,12.99,13.02,12.97,13.02,108400.0,12.875,12.9047,12.8551,12.9047,108400.0
2007-10-24 11:30:00,13.02,13.13,13.02,13.13,50400.0,12.9047,13.0137,12.9047,13.0137,50400.0
2007-10-24 11:35:00,13.13,13.14,12.98,13.06,108400.0,13.0137,13.0236,12.8651,12.9443,108400.0
2007-10-24 11:40:00,13.06,13.14,13.04,13.14,122000.0,12.9443,13.0236,12.9245,13.0236,122000.0
2007-10-24 11:45:00,13.12,13.2,13.12,13.18,35200.0,13.0038,13.0831,13.0038,13.0633,35200.0
2007-10-24 11:50:00,13.19,13.24,13.18,13.2,22000.0,13.0732,13.1227,13.0633,13.0831,22000.0
2007-10-24 11:55:00,13.21,13.22,13.16,13.16,25200.0,13.093,13.1029,13.0435,13.0435,25200.0
2007-10-24 12:00:00,13.15,13.16,13.12,13.15,27200.0,13.0335,13.0435,13.0038,13.0335,27200.0
2007-10-24 12:05:00,13.15,13.16,13.13,13.16,36000.0,13.0335,13.0435,13.0137,13.0435,36000.0
2007-10-24 12:10:00,13.15,13.16,13.12,13.13,52400.0,13.0335,13.0435,13.0038,13.0137,52400.0
2007-10-24 12:15:00,13.13,13.13,13.07,13.08,51200.0,13.0137,13.0137,12.9543,12.9642,51200.0
2007-10-24 12:20:00,13.1,13.1,13.05,13.08,32000.0,12.984,12.984,12.9344,12.9642,32000.0
2007-10-24 12:25:00,13.08,13.11,13.07,13.1,73200.0,12.9642,12.9939,12.9543,12.984,73200.0
2007-10-24 12:30:00,13.09,13.13,13.05,13.11,188400.0,12.9741,13.0137,12.9344,12.9939,188400.0
2007-10-24 12:35:00,13.12,13.13,13.09,13.12,149600.0,13.0038,13.0137,12.9741,13.0038,149600.0
2007-10-24 12:40:00,13.11,13.15,13.11,13.15,41200.0,12.9939,13.0335,12.9939,13.0335,41200.0
2007-10-24 12:45:00,13.15,13.15,13.11,13.12,122400.0,13.0335,13.0335,12.9939,13.0038,122400.0
2007-10-24 12:50:00,13.13,13.13,13.09,13.13,85600.0,13.0137,13.0137,12.9741,13.0137,85600.0
2007-10-24 12:55:00,13.11,13.13,13.1,13.12,86400.0,12.9939,13.0137,12.984,13.0038,86400.0
2007-10-24 13:00:00,13.12,13.12,13.1,13.11,54800.0,13.0038,13.0038,12.984,12.9939,54800.0
2007-10-24 13:05:00,13.11,13.12,13.09,13.1,91600.0,12.9939,13.0038,12.9741,12.984,91600.0
2007-10-24 13:10:00,13.1,13.13,13.1,13.11,20000.0,12.984,13.0137,12.984,12.9939,20000.0
2007-10-24 13:15:00,13.11,13.13,13.1,13.12,66400.0,12.9939,13.0137,12.984,13.0038,66400.0
2007-10-24 13:20:00,13.12,13.13,13.09,13.11,65200.0,13.0038,13.0137,12.9741,12.9939,65200.0
2007-10-24 13:25:00,13.11,13.13,13.07,13.1,86000.0,12.9939,13.0137,12.9543,12.984,86000.0
2007-10-24 13:30:00,13.1,13.1,13.09,13.09,12800.0,12.984,12.984,12.9741,12.9741,12800.0
2007-10-24 13:35:00,13.08,13.09,13.05,13.06,16800.0,12.9642,12.9741,12.9344,12.9443,16800.0
2007-10-24 13:40:00,13.06,13.06,13.04,13.04,16400.0,12.9443,12.9443,12.9245,12.9245,16400.0
2007-10-24 13:45:00,13.04,13.1,13.04,13.08,8800.0,12.9245,12.984,12.9245,12.9642,8800.0
2007-10-24 13:50:00,13.08,13.08,13.03,13.04,39200.0,12.9642,12.9642,12.9146,12.9245,39200.0
2007-10-24 13:55:00,13.04,13.04,13.02,13.04,8400.0,12.9245,12.9245,12.9047,12.9245,8400.0
2007-10-24 14:00:00,13.05,13.09,13.04,13.08,11600.0,12.9344,12.9741,12.9245,12.9642,11600.0
2007-10-24 14:05:00,13.09,13.11,13.08,13.09,13600.0,12.9741,12.9939,12.9642,12.9741,13600.0
2007-10-24 14:10:00,13.08,13.08,13.02,13.04,54400.0,12.9642,12.9642,12.9047,12.9245,54400.0
2007-10-24 14:15:00,13.03,13.03,13.01,13.03,6800.0,12.9146,12.9146,12.8948,12.9146,6800.0
2007-10-24 14:20:00,13.03,13.06,12.99,13.03,66400.0,12.9146,12.9443,12.875,12.9146,66400.0
2007-10-24 14:25:00,13.05,13.15,13.02,13.05,75600.0,12.9344,13.0335,12.9047,12.9344,75600.0
2007-10-24 14:30:00,13.05,13.05,13.04,13.05,79600.0,12.9344,12.9344,12.9245,12.9344,79600.0
2007-10-24 14:35:00,13.05,13.05,13.01,13.02,62800.0,12.9344,12.9344,12.8948,12.9047,62800.0
2007-10-24 14:40:00,13.03,13.03,13.01,13.03,35600.0,12.9146,12.9146,12.8948,12.9146,35600.0
2007-10-24 14:45:00,13.03,13.09,13.02,13.09,37600.0,12.9146,12.9741,12.9047,12.9741,37600.0
2007-10-24 14:50:00,13.11,13.15,13.1,13.11,77200.0,12.9939,13.0335,12.984,12.9939,77200.0
2007-10-24 14:55:00,13.11,13.11,13.06,13.09,33600.0,12.9939,12.9939,12.9443,12.9741,33600.0
2007-10-24 15:00:00,13.09,13.12,13.03,13.12,68400.0,12.9741,13.0038,12.9146,13.0038,68400.0
2007-10-24 15:05:00,13.12,13.15,13.1,13.13,51200.0,13.0038,13.0335,12.984,13.0137,51200.0
2007-10-24 15:10:00,13.14,13.21,13.12,13.21,71200.0,13.0236,13.093,13.0038,13.093,71200.0
2007-10-24 15:15:00,13.21,13.21,13.09,13.14,52400.0,13.093,13.093,12.9741,13.0236,52400.0
2007-10-24 15:20:00,13.15,13.24,13.14,13.2,60800.0,13.0335,13.1227,13.0236,13.0831,60800.0
2007-10-24 15:25:00,13.2,13.24,13.19,13.24,38400.0,13.0831,13.1227,13.0732,13.1227,38400.0
2007-10-24 15:30:00,13.25,13.29,13.17,13.17,49600.0,13.1327,13.1723,13.0534,13.0534,49600.0
2007-10-24 15:35:00,13.17,13.21,13.17,13.21,24400.0,13.0534,13.093,13.0534,13.093,24400.0
2007-10-24 15:40:00,13.2,13.28,13.2,13.26,49600.0,13.0831,13.1624,13.0831,13.1426,49600.0
2007-10-24 15:45:00,13.26,13.26,13.19,13.24,44800.0,13.1426,13.1426,13.0732,13.1227,44800.0
2007-10-24 15:50:00,13.23,13.3,13.23,13.3,40000.0,13.1128,13.1822,13.1128,13.1822,40000.0
2007-10-24 15:55:00,13.3,13.35,13.28,13.3,76000.0,13.1822,13.2318,13.1624,13.1822,76000.0
2007-10-25 09:30:00,13.35,13.35,13.12,13.15,35200.0,13.2318,13.2318,13.0038,13.0335,35200.0
2007-10-25 09:35:00,13.15,13.15,12.95,13.03,138800.0,13.0335,13.0335,12.8353,12.9146,138800.0
2007-10-25 09:40:00,13.03,13.13,13.03,13.12,46400.0,12.9146,13.0137,12.9146,13.0038,46400.0
2007-10-25 09:45:00,13.13,13.21,13.11,13.21,33200.0,13.0137,13.093,12.9939,13.093,33200.0
2007-10-25 09:50:00,13.21,13.27,13.14,13.24,158000.0,13.093,13.1525,13.0236,13.1227,158000.0
2007-10-25 09:55:00,13.23,13.24,13.1,13.1,16000.0,13.1128,13.1227,12.984,12.984,16000.0
2007-10-25 10:00:00,13.11,13.15,13.09,13.1,33600.0,12.9939,13.0335,12.9741,12.984,33600.0
2007-10-25 10:05:00,13.1,13.14,13.09,13.13,54400.0,12.984,13.0236,12.9741,13.0137,54400.0
2007-10-25 10:10:00,13.13,13.16,13.12,13.12,68800.0,13.0137,13.0435,13.0038,13.0038,68800.0
2007-10-25 10:15:00,13.12,13.16,13.11,13.15,62400.0,13.0038,13.0435,12.9939,13.0335,62400.0
2007-10-25 10:20:00,13.15,13.2,13.14,13.15,119600.0,13.0335,13.0831,13.0236,13.0335,119600.0
2007-10-25 10:25:00,13.16,13.17,13.16,13.17,4000.0,13.0435,13.0534,13.0435,13.0534,4000.0
2007-10-25 10:30:00,13.17,13.19,13.14,13.14,31600.0,13.0534,13.0732,13.0236,13.0236,31600.0
2007-10-25 10:35:00,13.14,13.16,13.14,13.15,41600.0,13.0236,13.0435,13.0236,13.0335,41600.0
2007-10-25 10:40:00,13.14,13.15,13.13,13.13,39600.0,13.0236,13.0335,13.0137,13.0137,39600.0
2007-10-25 10:45:00,13.12,13.12,13.09,13.12,15600.0,13.0038,13.0038,12.9741,13.0038,15600.0
2007-10-25 10:50:00,13.12,13.12,13.11,13.11,5200.0,13.0038,13.0038,12.9939,12.9939,5200.0
2007-10-25 10:55:00,13.12,13.12,13.1,13.1,14000.0,13.0038,13.0038,12.984,12.984,14000.0
2007-10-25 11:00:00,13.08,13.09,13.0,13.0,30400.0,12.9642,12.9741,12.8849,12.8849,30400.0
2007-10-25 11:05:00,13.02,13.02,12.9,12.94,170800.0,12.9047,12.9047,12.7858,12.8254,170800.0
2007-10-25 11:10:00,12.93,12.93,12.9,12.93,60400.0,12.8155,12.8155,12.7858,12.8155,60400.0
2007-10-25 11:15:00,12.92,12.93,12.86,12.88,70800.0,12.8056,12.8155,12.7461,12.7659,70800.0
2007-10-25 11:20:00,12.87,12.88,12.83,12.88,36800.0,12.756,12.7659,12.7164,12.7659,36800.0
2007-10-25 11:25:00,12.87,12.94,12.87,12.94,20800.0,12.756,12.8254,12.756,12.8254,20800.0
2007-10-25 11:30:00,12.95,13.02,12.95,13.02,8400.0,12.8353,12.9047,12.8353,12.9047,8400.0
2007-10-25 11:35:00,13.03,13.05,12.98,12.98,21200.0,12.9146,12.9344,12.8651,12.8651,21200.0
2007-10-25 11:40:00,12.99,12.99,12.92,12.95,36000.0,12.875,12.875,12.8056,12.8353,36000.0
2007-10-25 11:45:00,12.95,12.95,12.94,12.95,28000.0,12.8353,12.8353,12.8254,12.8353,28000.0
2007-10-25 11:50:00,12.96,12.96,12.93,12.94,6800.0,12.8452,12.8452,12.8155,12.8254,6800.0
2007-10-25 11:55:00,12.94,12.94,12.84,12.84,58000.0,12.8254,12.8254,12.7263,12.7263,58000.0
2007-10-25 12:00:00,12.82,12.82,12.74,12.8,144800.0,12.7065,12.7065,12.6272,12.6866,144800.0
2007-10-25 12:05:00,12.8,12.81,12.73,12.75,80800.0,12.6866,12.6966,12.6173,12.6371,80800.0
2007-10-25 12:10:00,12.74,12.75,12.68,12.7,101200.0,12.6272,12.6371,12.5677,12.5875,101200.0
2007-10-25 12:15:00,12.7,12.76,12.7,12.76,25600.0,12.5875,12.647,12.5875,12.647,25600.0
2007-10-25 12:20:00,12.74,12.77,12.74,12.77,41600.0,12.6272,12.6569,12.6272,12.6569,41600.0
2007-10-25 12:25:00,12.78,12.81,12.77,12.81,44000.0,12.6668,12.6966,12.6569,12.6966,44000.0
2007-10-25 12:30:00,12.81,12.81,12.76,12.78,47200.0,12.6966,12.6966,12.647,12.6668,47200.0
2007-10-25 12:35:00,12.79,12.8,12.78,12.79,22800.0,12.6767,12.6866,12.6668,12.6767,22800.0
2007-10-25 12:40:00,12.79,12.81,12.79,12.8,14000.0,12.6767,12.6966,12.6767,12.6866,14000.0
2007-10-25 12:45:00,12.82,12.88,12.82,12.87,26000.0,12.7065,12.7659,12.7065,12.756,26000.0
2007-10-25 12:50:00,12.88,12.88,12.85,12.85,34000.0,12.7659,12.7659,12.7362,12.7362,34000.0
2007-10-25 12:55:00,12.86,12.91,12.86,12.9,83200.0,12.7461,12.7957,12.7461,12.7858,83200.0
2007-10-25 13:00:00,12.9,12.9,12.85,12.86,33600.0,12.7858,12.7858,12.7362,12.7461,33600.0
2007-10-25 13:05:00,12.87,12.87,12.75,12.75,46000.0,12.756,12.756,12.6371,12.6371,46000.0
2007-10-25 13:10:00,12.76,12.78,12.76,12.78,15600.0,12.647,12.6668,12.647,12.6668,15600.0
2007-10-25 13:15:00,12.79,12.81,12.77,12.77,25600.0,12.6767,12.6966,12.6569,12.6569,25600.0
2007-10-25 13:20:00,12.77,12.78,12.73,12.73,20000.0,12.6569,12.6668,12.6173,12.6173,20000.0
2007-10-25 13:25:00,12.72,12.73,12.69,12.69,57600.0,12.6074,12.6173,12.5776,12.5776,57600.0
2007-10-25 13:30:00,12.7,12.79,12.7,12.78,46000.0,12.5875,12.6767,12.5875,12.6668,46000.0
2007-10-25 13:35:00,12.78,12.78,12.7,12.7,67600.0,12.6668,12.6668,12.5875,12.5875,67600.0
2007-10-25 13:40:00,12.7,12.78,12.67,12.76,40800.0,12.5875,12.6668,12.5578,12.647,40800.0
2007-10-25 13:45:00,12.76,12.76,12.7,12.71,28400.0,12.647,12.647,12.5875,12.5974,28400.0
2007-10-25 13:50:00,12.71,12.72,12.65,12.68,42000.0,12.5974,12.6074,12.538,12.5677,42000.0
2007-10-25 13:55:00,12.68,12.71,12.68,12.71,11200.0,12.5677,12.5974,12.5677,12.5974,11200.0
2007-10-25 14:00:00,12.71,12.71,12.65,12.65,28800.0,12.5974,12.5974,12.538,12.538,28800.0
2007-10-25 14:05:00,12.65,12.69,12.65,12.67,14800.0,12.538,12.5776,12.538,12.5578,14800.0
2007-10-25 14:10:00,12.67,12.73,12.66,12.72,57600.0,12.5578,12.6173,12.5479,12.6074,57600.0
2007-10-25 14:15:00,12.72,12.75,12.72,12.75,37600.0,12.6074,12.6371,12.6074,12.6371,37600.0
2007-10-25 14:20:00,12.74,12.76,12.73,12.76,32400.0,12.6272,12.647,12.6173,12.647,32400.0
2007-10-25 14:25:00,12.77,12.83,12.77,12.77,40800.0,12.6569,12.7164,12.6569,12.6569,40800.0
2007-10-25 14:30:00,12.78,12.78,12.76,12.76,19200.0,12.6668,12.6668,12.647,12.647,19200.0
2007-10-25 14:35:00,12.77,12.8,12.76,12.79,31600.0,12.6569,12.6866,12.647,12.6767,31600.0
2007-10-25 14:40:00,12.8,12.82,12.8,12.8,30000.0,12.6866,12.7065,12.6866,12.6866,30000.0
2007-10-25 14:45:00,12.8,12.8,12.75,12.75,33600.0,12.6866,12.6866,12.6371,12.6371,33600.0
2007-10-25 14:50:00,12.75,12.75,12.69,12.69,75200.0,12.6371,12.6371,12.5776,12.5776,75200.0
2007-10-25 14:55:00,12.71,12.84,12.71,12.84,25600.0,12.5974,12.7263,12.5974,12.7263,25600.0
2007-10-25 15:00:00,12.83,12.83,12.79,12.79,31600.0,12.7164,12.7164,12.6767,12.6767,31600.0
2007-10-25 15:05:00,12.81,12.82,12.76,12.77,30800.0,12.6966,12.7065,12.647,12.6569,30800.0
2007-10-25 15:10:00,12.78,12.78,12.73,12.76,77200.0,12.6668,12.6668,12.6173,12.647,77200.0
2007-10-25 15:15:00,12.75,12.76,12.72,12.76,46800.0,12.6371,12.647,12.6074,12.647,46800.0
2007-10-25 15:20:00,12.77,12.8,12.74,12.76,45200.0,12.6569,12.6866,12.6272,12.647,45200.0
2007-10-25 15:25:00,12.76,12.76,12.72,12.74,51600.0,12.647,12.647,12.6074,12.6272,51600.0
2007-10-25 15:30:00,12.74,12.77,12.71,12.73,42000.0,12.6272,12.6569,12.5974,12.6173,42000.0
2007-10-25 15:35:00,12.72,12.77,12.72,12.76,63200.0,12.6074,12.6569,12.6074,12.647,63200.0
2007-10-25 15:40:00,12.76,12.83,12.76,12.8,144800.0,12.647,12.7164,12.647,12.6866,144800.0
2007-10-25 15:45:00,12.79,12.86,12.73,12.73,205200.0,12.6767,12.7461,12.6173,12.6173,205200.0
2007-10-25 15:50:00,12.72,12.79,12.72,12.78,94000.0,12.6074,12.6767,12.6074,12.6668,94000.0
2007-10-25 15:55:00,12.79,12.79,12.74,12.74,145200.0,12.6767,12.6767,12.6272,12.6272,145200.0
2007-10-26 09:30:00,12.87,12.96,12.83,12.91,53600.0,12.756,12.8452,12.7164,12.7957,53600.0
2007-10-26 09:35:00,12.91,12.99,12.81,12.86,94800.0,12.7957,12.875,12.6966,12.7461,94800.0
2007-10-26 09:40:00,12.85,12.85,12.72,12.72,63600.0,12.7362,12.7362,12.6074,12.6074,63600.0
2007-10-26 09:45:00,12.72,12.74,12.6,12.67,111600.0,12.6074,12.6272,12.4884,12.5578,111600.0
2007-10-26 09:50:00,12.69,12.72,12.6,12.61,130800.0,12.5776,12.6074,12.4884,12.4983,130800.0
2007-10-26 09:55:00,12.61,12.7,12.51,12.59,138800.0,12.4983,12.5875,12.3992,12.4785,138800.0
2007-10-26 10:00:00,12.58,12.6,12.5,12.55,132400.0,12.4686,12.4884,12.3893,12.4389,132400.0
2007-10-26 10:05:00,12.55,12.6,12.54,12.58,116400.0,12.4389,12.4884,12.4289,12.4686,116400.0
2007-10-26 10:10:00,12.58,12.6,12.58,12.6,97200.0,12.4686,12.4884,12.4686,12.4884,97200.0
2007-10-26 10:15:00,12.6,12.6,12.54,12.55,65600.0,12.4884,12.4884,12.4289,12.4389,65600.0
2007-10-26 10:20:00,12.55,12.6,12.55,12.59,54400.0,12.4389,12.4884,12.4389,12.4785,54400.0
2007-10-26 10:25:00,12.6,12.6,12.56,12.58,89200.0,12.4884,12.4884,12.4488,12.4686,89200.0
2007-10-26 10:30:00,12.58,12.6,12.58,12.59,94800.0,12.4686,12.4884,12.4686,12.4785,94800.0
2007-10-26 10:35:00,12.59,12.6,12.57,12.57,77200.0,12.4785,12.4884,12.4587,12.4587,77200.0
2007-10-26 10:40:00,12.57,12.58,12.56,12.58,56800.0,12.4587,12.4686,12.4488,12.4686,56800.0
2007-10-26 10:45:00,12.58,12.6,12.57,12.58,51600.0,12.4686,12.4884,12.4587,12.4686,51600.0
2007-10-26 10:50:00,12.59,12.59,12.53,12.56,63200.0,12.4785,12.4785,12.419,12.4488,63200.0
2007-10-26 10:55:00,12.58,12.6,12.56,12.6,47600.0,12.4686,12.4884,12.4488,12.4884,47600.0
2007-10-26 11:00:00,12.6,12.62,12.6,12.61,62400.0,12.4884,12.5082,12.4884,12.4983,62400.0
2007-10-26 11:05:00,12.61,12.68,12.6,12.63,91200.0,12.4983,12.5677,12.4884,12.5182,91200.0
2007-10-26 11:10:00,12.63,12.72,12.63,12.72,37200.0,12.5182,12.6074,12.5182,12.6074,37200.0
2007-10-26 11:15:00,12.72,12.72,12.65,12.65,71600.0,12.6074,12.6074,12.538,12.538,71600.0
2007-10-26 11:20:00,12.65,12.7,12.65,12.68,84400.0,12.538,12.5875,12.538,12.5677,84400.0
2007-10-26 11:25:00,12.67,12.7,12.63,12.69,40000.0,12.5578,12.5875,12.5182,12.5776,40000.0
2007-10-26 11:30:00,12.69,12.7,12.66,12.67,43600.0,12.5776,12.5875,12.5479,12.5578,43600.0
2007-10-26 11:35:00,12.66,12.68,12.66,12.68,17600.0,12.5479,12.5677,12.5479,12.5677,17600.0
2007-10-26 11:40:00,12.68,12.7,12.6,12.6,79600.0,12.5677,12.5875,12.4884,12.4884,79600.0
2007-10-26 11:45:00,12.6,12.63,12.6,12.61,36400.0,12.4884,12.5182,12.4884,12.4983,36400.0
2007-10-26 11:50:00,12.62,12.68,12.62,12.67,30400.0,12.5082,12.5677,12.5082,12.5578,30400.0
2007-10-26 11:55:00,12.66,12.68,12.65,12.65,45600.0,12.5479,12.5677,12.538,12.538,45600.0
2007-10-26 12:00:00,12.66,12.66,12.63,12.65,27600.0,12.5479,12.5479,12.5182,12.538,27600.0
2007-10-26 12:05:00,12.65,12.69,12.65,12.69,28400.0,12.538,12.5776,12.538,12.5776,28400.0
2007-10-26 12:10:00,12.69,12.76,12.68,12.76,72400.0,12.5776,12.647,12.5677,12.647,72400.0
2007-10-26 12:15:00,12.75,12.75,12.73,12.74,21200.0,12.6371,12.6371,12.6173,12.6272,21200.0
2007-10-26 12:20:00,12.74,12.76,12.74,12.74,18800.0,12.6272,12.647,12.6272,12.6272,18800.0
2007-10-26 12:25:00,12.74,12.76,12.7,12.76,43600.0,12.6272,12.647,12.5875,12.647,43600.0
2007-10-26 12:30:00,12.77,12.77,12.74,12.74,29600.0,12.6569,12.6569,12.6272,12.6272,29600.0
2007-10-26 12:35:00,12.73,12.79,12.7,12.79,77200.0,12.6173,12.6767,12.5875,12.6767,77200.0
2007-10-26 12:40:00,12.78,12.82,12.77,12.82,45600.0,12.6668,12.7065,12.6569,12.7065,45600.0
2007-10-26 12:45:00,12.82,12.88,12.79,12.83,210000.0,12.7065,12.7659,12.6767,12.7164,210000.0
2007-10-26 12:50:00,12.82,12.83,12.77,12.79,71600.0,12.7065,12.7164,12.6569,12.6767,71600.0
2007-10-26 12:55:00,12.8,12.9,12.79,12.86,57600.0,12.6866,12.7858,12.6767,12.7461,57600.0
2007-10-26 13:00:00,12.84,12.87,12.75,12.75,57600.0,12.7263,12.756,12.6371,12.6371,57600.0
2007-10-26 13:05:00,12.75,12.8,12.75,12.79,34000.0,12.6371,12.6866,12.6371,12.6767,34000.0
2007-10-26 13:10:00,12.79,12.79,12.75,12.76,23200.0,12.6767,12.6767,12.6371,12.647,23200.0
2007-10-26 13:15:00,12.74,12.78,12.74,12.77,12800.0,12.6272,12.6668,12.6272,12.6569,12800.0
2007-10-26 13:20:00,12.78,12.8,12.76,12.78,51200.0,12.6668,12.6866,12.647,12.6668,51200.0
2007-10-26 13:25:00,12.76,12.81,12.75,12.81,26800.0,12.647,12.6966,12.6371,12.6966,26800.0
2007-10-26 13:30:00,12.81,12.82,12.76,12.82,38400.0,12.6966,12.7065,12.647,12.7065,38400.0
2007-10-26 13:35:00,12.83,12.83,12.77,12.81,52000.0,12.7164,12.7164,12.6569,12.6966,52000.0
2007-10-26 13:40:00,12.81,12.82,12.77,12.79,30800.0,12.6966,12.7065,12.6569,12.6767,30800.0
2007-10-26 13:45:00,12.78,12.83,12.78,12.78,46800.0,12.6668,12.7164,12.6668,12.6668,46800.0
2007-10-26 13:50:00,12.79,12.84,12.77,12.82,55200.0,12.6767,12.7263,12.6569,12.7065,55200.0
2007-10-26 13:55:00,12.84,12.85,12.8,12.82,65200.0,12.7263,12.7362,12.6866,12.7065,65200.0
2007-10-26 14:00:00,12.82,12.85,12.81,12.85,35200.0,12.7065,12.7362,12.6966,12.7362,35200.0
2007-10-26 14:05:00,12.85,12.87,12.81,12.85,111200.0,12.7362,12.756,12.6966,12.7362,111200.0
2007-10-26 14:10:00,12.85,12.86,12.8,12.86,68000.0,12.7362,12.7461,12.6866,12.7461,68000.0
2007-10-26 14:15:00,12.86,12.87,12.79,12.8,125600.0,12.7461,12.756,12.6767,12.6866,125600.0
2007-10-26 14:20:00,12.81,12.85,12.8,12.81,64400.0,12.6966,12.7362,12.6866,12.6966,64400.0
2007-10-26 14:25:00,12.83,12.84,12.81,12.83,30800.0,12.7164,12.7263,12.6966,12.7164,30800.0
2007-10-26 14:30:00,12.82,12.85,12.77,12.79,70400.0,12.7065,12.7362,12.6569,12.6767,70400.0
2007-10-26 14:35:00,12.79,12.81,12.77,12.81,23600.0,12.6767,12.6966,12.6569,12.6966,23600.0
2007-10-26 14:40:00,12.81,12.83,12.8,12.82,51600.0,12.6966,12.7164,12.6866,12.7065,51600.0
2007-10-26 14:45:00,12.83,12.87,12.83,12.87,76400.0,12.7164,12.756,12.7164,12.756,76400.0
2007-10-26 14:50:00,12.86,12.88,12.86,12.86,48000.0,12.7461,12.7659,12.7461,12.7461,48000.0
2007-10-26 14:55:00,12.87,12.89,12.86,12.87,150400.0,12.756,12.7758,12.7461,12.756,150400.0
2007-10-26 15:00:00,12.87,12.89,12.85,12.89,119200.0,12.756,12.7758,12.7362,12.7758,119200.0
2007-10-26 15:05:00,12.9,12.9,12.86,12.88,145600.0,12.7858,12.7858,12.7461,12.7659,145600.0
2007-10-26 15:10:00,12.87,12.9,12.86,12.87,90000.0,12.756,12.7858,12.7461,12.756,90000.0
2007-10-26 15:15:00,12.88,12.88,12.84,12.85,46800.0,12.7659,12.7659,12.7263,12.7362,46800.0
2007-10-26 15:20:00,12.85,12.88,12.84,12.85,51600.0,12.7362,12.7659,12.7263,12.7362,51600.0
2007-10-26 15:25:00,12.84,12.86,12.81,12.83,84400.0,12.7263,12.7461,12.6966,12.7164,84400.0
2007-10-26 15:30:00,12.84,12.88,12.8,12.8,46400.0,12.7263,12.7659,12.6866,12.6866,46400.0
2007-10-26 15:35:00,12.8,12.81,12.74,12.74,190800.0,12.6866,12.6966,12.6272,12.6272,190800.0
2007-10-26 15:40:00,12.74,12.76,12.74,12.74,121200.0,12.6272,12.647,12.6272,12.6272,121200.0
2007-10-26 15:45:00,12.74,12.81,12.73,12.81,65600.0,12.6272,12.6966,12.6173,12.6966,65600.0
2007-10-26 15:50:00,12.81,12.85,12.81,12.85,62400.0,12.6966,12.7362,12.6966,12.7362,62400.0
2007-10-26 15:55:00,12.85,12.87,12.84,12.86,113200.0,12.7362,12.756,12.7263,12.7461,113200.0
2007-10-29 09:30:00,13.0,13.06,12.94,13.06,62800.0,12.8849,12.9443,12.8254,12.9443,62800.0
2007-10-29 09:35:00,13.03,13.05,12.95,13.01,59600.0,12.9146,12.9344,12.8353,12.8948,59600.0
2007-10-29 09:40:00,13.0,13.06,12.99,13.05,30800.0,12.8849,12.9443,12.875,12.9344,30800.0
2007-10-29 09:45:00,13.06,13.06,12.98,13.01,46000.0,12.9443,12.9443,12.8651,12.8948,46000.0
2007-10-29 09:50:00,12.99,13.03,12.94,12.94,38400.0,12.875,12.9146,12.8254,12.8254,38400.0
2007-10-29 09:55:00,12.94,12.96,12.89,12.89,54400.0,12.8254,12.8452,12.7758,12.7758,54400.0
2007-10-29 10:00:00,12.89,12.91,12.81,12.86,65200.0,12.7758,12.7957,12.6966,12.7461,65200.0
2007-10-29 10:05:00,12.83,12.91,12.82,12.91,87200.0,12.7164,12.7957,12.7065,12.7957,87200.0
2007-10-29 10:10:00,12.92,12.96,12.91,12.95,58000.0,12.8056,12.8452,12.7957,12.8353,58000.0
2007-10-29 10:15:00,12.95,12.97,12.85,12.9,124800.0,12.8353,12.8551,12.7362,12.7858,124800.0
2007-10-29 10:20:00,12.89,12.89,12.8,12.87,94800.0,12.7758,12.7758,12.6866,12.756,94800.0
2007-10-29 10:25:00,12.88,12.91,12.84,12.85,71600.0,12.7659,12.7957,12.7263,12.7362,71600.0
2007-10-29 10:30:00,12.85,12.86,12.83,12.85,35200.0,12.7362,12.7461,12.7164,12.7362,35200.0
2007-10-29 10:35:00,12.85,12.85,12.83,12.84,37200.0,12.7362,12.7362,12.7164,12.7263,37200.0
2007-10-29 10:40:00,12.84,12.9,12.83,12.9,48400.0,12.7263,12.7858,12.7164,12.7858,48400.0
2007-10-29 10:45:00,12.9,12.94,12.9,12.91,42800.0,12.7858,12.8254,12.7858,12.7957,42800.0
2007-10-29 10:50:00,12.92,12.92,12.86,12.87,25600.0,12.8056,12.8056,12.7461,12.756,25600.0
2007-10-29 10:55:00,12.87,12.92,12.87,12.92,23600.0,12.756,12.8056,12.756,12.8056,23600.0
2007-10-29 11:00:00,12.91,12.91,12.86,12.87,35600.0,12.7957,12.7957,12.7461,12.756,35600.0
2007-10-29 11:05:00,12.87,12.91,12.87,12.91,18000.0,12.756,12.7957,12.756,12.7957,18000.0
2007-10-29 11:10:00,12.91,12.91,12.88,12.88,24000.0,12.7957,12.7957,12.7659,12.7659,24000.0
2007-10-29 11:15:00,12.89,12.9,12.84,12.88,73600.0,12.7758,12.7858,12.7263,12.7659,73600.0
2007-10-29 11:20:00,12.88,12.9,12.88,12.89,24400.0,12.7659,12.7858,12.7659,12.7758,24400.0
2007-10-29 11:25:00,12.9,12.92,12.9,12.92,16000.0,12.7858,12.8056,12.7858,12.8056,16000.0
2007-10-29 11:30:00,12.91,12.94,12.91,12.92,17600.0,12.7957,12.8254,12.7957,12.8056,17600.0
2007-10-29 11:35:00,12.92,12.93,12.92,12.92,12000.0,12.8056,12.8155,12.8056,12.8056,12000.0
2007-10-29 11:40:00,12.93,12.96,12.93,12.95,102400.0,12.8155,12.8452,12.8155,12.8353,102400.0
2007-10-29 11:45:00,12.95,12.98,12.94,12.97,144800.0,12.8353,12.8651,12.8254,12.8551,144800.0
2007-10-29 11:50:00,12.98,13.06,12.98,13.05,61600.0,12.8651,12.9443,12.8651,12.9344,61600.0
2007-10-29 11:55:00,13.05,13.05,13.01,13.02,54400.0,12.9344,12.9344,12.8948,12.9047,54400.0
2007-10-29 12:00:00,13.02,13.04,13.02,13.03,26800.0,12.9047,12.9245,12.9047,12.9146,26800.0
2007-10-29 12:05:00,13.03,13.05,13.03,13.05,46800.0,12.9146,12.9344,12.9146,12.9344,46800.0
2007-10-29 12:10:00,13.05,13.05,13.01,13.02,39600.0,12.9344,12.9344,12.8948,12.9047,39600.0
2007-10-29 12:15:00,13.0,13.05,12.99,13.04,43200.0,12.8849,12.9344,12.875,12.9245,43200.0
2007-10-29 12:20:00,13.04,13.05,13.02,13.02,48000.0,12.9245,12.9344,12.9047,12.9047,48000.0
2007-10-29 12:25:00,13.02,13.02,12.98,12.99,44000.0,12.9047,12.9047,12.8651,12.875,44000.0
2007-10-29 12:30:00,12.99,13.01,12.98,13.0,40400.0,12.875,12.8948,12.8651,12.8849,40400.0
2007-10-29 12:35:00,13.01,13.01,12.97,12.99,22800.0,12.8948,12.8948,12.8551,12.875,22800.0
2007-10-29 12:40:00,12.99,13.01,12.98,13.0,34400.0,12.875,12.8948,12.8651,12.8849,34400.0
2007-10-29 12:45:00,13.0,13.03,12.99,13.03,25200.0,12.8849,12.9146,12.875,12.9146,25200.0
2007-10-29 12:50:00,13.03,13.09,13.03,13.09,114000.0,12.9146,12.9741,12.9146,12.9741,114000.0
2007-10-29 12:55:00,13.09,13.13,13.08,13.1,142000.0,12.9741,13.0137,12.9642,12.984,142000.0
2007-10-29 13:00:00,13.08,13.13,13.08,13.11,38000.0,12.9642,13.0137,12.9642,12.9939,38000.0
2007-10-29 13:05:00,13.11,13.16,13.11,13.16,26800.0,12.9939,13.0435,12.9939,13.0435,26800.0
2007-10-29 13:10:00,13.15,13.21,13.15,13.19,92400.0,13.0335,13.093,13.0335,13.0732,92400.0
2007-10-29 13:15:00,13.21,13.24,13.17,13.19,119600.0,13.093,13.1227,13.0534,13.0732,119600.0
2007-10-29 13:20:00,13.21,13.22,13.13,13.13,51200.0,13.093,13.1029,13.0137,13.0137,51200.0
2007-10-29 13:25:00,13.15,13.15,13.13,13.14,30400.0,13.0335,13.0335,13.0137,13.0236,30400.0
2007-10-29 13:30:00,13.14,13.22,13.14,13.15,67200.0,13.0236,13.1029,13.0236,13.0335,67200.0
2007-10-29 13:35:00,13.15,13.15,13.11,13.15,21600.0,13.0335,13.0335,12.9939,13.0335,21600.0
2007-10-29 13:40:00,13.15,13.15,13.13,13.14,18000.0,13.0335,13.0335,13.0137,13.0236,18000.0
2007-10-29 13:45:00,13.14,13.17,13.14,13.16,12400.0,13.0236,13.0534,13.0236,13.0435,12400.0
2007-10-29 13:50:00,13.15,13.16,13.14,13.14,51200.0,13.0335,13.0435,13.0236,13.0236,51200.0
2007-10-29 13:55:00,13.14,13.17,13.13,13.16,25600.0,13.0236,13.0534,13.0137,13.0435,25600.0
2007-10-29 14:00:00,13.16,13.18,13.16,13.17,18800.0,13.0435,13.0633,13.0435,13.0534,18800.0
2007-10-29 14:05:00,13.17,13.17,13.12,13.13,24800.0,13.0534,13.0534,13.0038,13.0137,24800.0
2007-10-29 14:10:00,13.12,13.12,13.04,13.08,49200.0,13.0038,13.0038,12.9245,12.9642,49200.0
2007-10-29 14:15:00,13.08,13.08,13.06,13.07,12000.0,12.9642,12.9642,12.9443,12.9543,12000.0
2007-10-29 14:20:00,13.07,13.14,13.07,13.14,20400.0,12.9543,13.0236,12.9543,13.0236,20400.0
2007-10-29 14:25:00,13.14,13.14,13.13,13.14,36400.0,13.0236,13.0236,13.0137,13.0236,36400.0
2007-10-29 14:30:00,13.14,13.21,13.13,13.2,92400.0,13.0236,13.093,13.0137,13.0831,92400.0
2007-10-29 14:35:00,13.2,13.25,13.18,13.24,84800.0,13.0831,13.1327,13.0633,13.1227,84800.0
2007-10-29 14:40:00,13.23,13.26,13.22,13.26,145600.0,13.1128,13.1426,13.1029,13.1426,145600.0
2007-10-29 14:45:00,13.26,13.35,13.25,13.32,302400.0,13.1426,13.2318,13.1327,13.202,302400.0
2007-10-29 14:50:00,13.31,13.36,13.27,13.34,166800.0,13.1921,13.2417,13.1525,13.2219,166800.0
2007-10-29 14:55:00,13.34,13.43,13.34,13.39,174000.0,13.2219,13.3111,13.2219,13.2714,174000.0
2007-10-29 15:00:00,13.39,13.4,13.38,13.38,74800.0,13.2714,13.2813,13.2615,13.2615,74800.0
2007-10-29 15:05:00,13.38,13.51,13.38,13.47,197600.0,13.2615,13.3904,13.2615,13.3507,197600.0
2007-10-29 15:10:00,13.47,13.47,13.41,13.41,83600.0,13.3507,13.3507,13.2912,13.2912,83600.0
2007-10-29 15:15:00,13.41,13.44,13.41,13.42,53600.0,13.2912,13.321,13.2912,13.3012,53600.0
2007-10-29 15:20:00,13.42,13.44,13.37,13.39,115600.0,13.3012,13.321,13.2516,13.2714,115600.0
2007-10-29 15:25:00,13.39,13.41,13.37,13.41,82400.0,13.2714,13.2912,13.2516,13.2912,82400.0
2007-10-29 15:30:00,13.42,13.42,13.33,13.36,99200.0,13.3012,13.3012,13.212,13.2417,99200.0
2007-10-29 15:35:00,13.36,13.38,13.32,13.37,176400.0,13.2417,13.2615,13.202,13.2516,176400.0
2007-10-29 15:40:00,13.36,13.38,13.35,13.35,98400.0,13.2417,13.2615,13.2318,13.2318,98400.0
2007-10-29 15:45:00,13.35,13.44,13.34,13.42,178000.0,13.2318,13.321,13.2219,13.3012,178000.0
2007-10-29 15:50:00,13.43,13.43,13.34,13.35,134000.0,13.3111,13.3111,13.2219,13.2318,134000.0
2007-10-29 15:55:00,13.35,13.36,13.33,13.35,170800.0,13.2318,13.2417,13.212,13.2318,170800.0
2007-10-30 09:30:00,13.25,13.25,13.12,13.14,66000.0,13.1327,13.1327,13.0038,13.0236,66000.0
2007-10-30 09:35:00,13.13,13.27,13.13,13.26,35200.0,13.0137,13.1525,13.0137,13.1426,35200.0
2007-10-30 09:40:00,13.27,13.39,13.27,13.34,56400.0,13.1525,13.2714,13.1525,13.2219,56400.0
2007-10-30 09:45:00,13.37,13.51,13.36,13.46,84800.0,13.2516,13.3904,13.2417,13.3408,84800.0
2007-10-30 09:50:00,13.46,13.55,13.41,13.47,74800.0,13.3408,13.43,13.2912,13.3507,74800.0
2007-10-30 09:55:00,13.47,13.49,13.45,13.49,56000.0,13.3507,13.3705,13.3309,13.3705,56000.0
2007-10-30 10:00:00,13.47,13.49,13.4,13.46,25200.0,13.3507,13.3705,13.2813,13.3408,25200.0
2007-10-30 10:05:00,13.45,13.47,13.37,13.38,44400.0,13.3309,13.3507,13.2516,13.2615,44400.0
2007-10-30 10:10:00,13.35,13.38,13.3,13.31,73200.0,13.2318,13.2615,13.1822,13.1921,73200.0
2007-10-30 10:15:00,13.31,13.33,13.3,13.33,51600.0,13.1921,13.212,13.1822,13.212,51600.0
2007-10-30 10:20:00,13.35,13.37,13.35,13.36,16800.0,13.2318,13.2516,13.2318,13.2417,16800.0
2007-10-30 10:25:00,13.37,13.4,13.37,13.39,28000.0,13.2516,13.2813,13.2516,13.2714,28000.0
2007-10-30 10:30:00,13.38,13.38,13.36,13.37,33200.0,13.2615,13.2615,13.2417,13.2516,33200.0
2007-10-30 10:35:00,13.36,13.38,13.36,13.38,15600.0,13.2417,13.2615,13.2417,13.2615,15600.0
2007-10-30 10:40:00,13.38,13.41,13.36,13.4,36800.0,13.2615,13.2912,13.2417,13.2813,36800.0
2007-10-30 10:45:00,13.4,13.43,13.4,13.43,34000.0,13.2813,13.3111,13.2813,13.3111,34000.0
2007-10-30 10:50:00,13.43,13.47,13.43,13.46,40800.0,13.3111,13.3507,13.3111,13.3408,40800.0
2007-10-30 10:55:00,13.47,13.52,13.47,13.5,31600.0,13.3507,13.4003,13.3507,13.3804,31600.0
2007-10-30 11:00:00,13.5,13.5,13.48,13.49,42000.0,13.3804,13.3804,13.3606,13.3705,42000.0
2007-10-30 11:05:00,13.48,13.49,13.47,13.47,37200.0,13.3606,13.3705,13.3507,13.3507,37200.0
2007-10-30 11:10:00,13.47,13.47,13.44,13.44,15200.0,13.3507,13.3507,13.321,13.321,15200.0
2007-10-30 11:15:00,13.43,13.44,13.43,13.43,17200.0,13.3111,13.321,13.3111,13.3111,17200.0
2007-10-30 11:20:00,13.44,13.45,13.44,13.44,11200.0,13.321,13.3309,13.321,13.321,11200.0
2007-10-30 11:25:00,13.44,13.45,13.43,13.43,35200.0,13.321,13.3309,13.3111,13.3111,35200.0
2007-10-30 11:30:00,13.44,13.45,13.43,13.44,38400.0,13.321,13.3309,13.3111,13.321,38400.0
2007-10-30 11:35:00,13.45,13.46,13.45,13.45,30000.0,13.3309,13.3408,13.3309,13.3309,30000.0
2007-10-30 11:40:00,13.45,13.45,13.43,13.43,12800.0,13.3309,13.3309,13.3111,13.3111,12800.0
2007-10-30 11:45:00,13.43,13.45,13.43,13.45,17200.0,13.3111,13.3309,13.3111,13.3309,17200.0
2007-10-30 11:50:00,13.45,13.55,13.45,13.55,103600.0,13.3309,13.43,13.3309,13.43,103600.0
2007-10-30 11:55:00,13.55,13.58,13.53,13.54,94800.0,13.43,13.4597,13.4102,13.4201,94800.0
2007-10-30 12:00:00,13.55,13.56,13.54,13.56,36800.0,13.43,13.4399,13.4201,13.4399,36800.0
2007-10-30 12:05:00,13.56,13.6,13.54,13.55,62800.0,13.4399,13.4796,13.4201,13.43,62800.0
2007-10-30 12:10:00,13.55,13.58,13.54,13.58,24400.0,13.43,13.4597,13.4201,13.4597,24400.0
2007-10-30 12:15:00,13.57,13.57,13.55,13.55,12400.0,13.4498,13.4498,13.43,13.43,12400.0
2007-10-30 12:20:00,13.55,13.55,13.53,13.53,19200.0,13.43,13.43,13.4102,13.4102,19200.0
2007-10-30 12:25:00,13.52,13.53,13.51,13.52,8800.0,13.4003,13.4102,13.3904,13.4003,8800.0
2007-10-30 12:30:00,13.51,13.52,13.51,13.52,8000.0,13.3904,13.4003,13.3904,13.4003,8000.0
2007-10-30 12:35:00,13.52,13.53,13.52,13.52,12400.0,13.4003,13.4102,13.4003,13.4003,12400.0
2007-10-30 12:40:00,13.52,13.53,13.5,13.5,11600.0,13.4003,13.4102,13.3804,13.3804,11600.0
2007-10-30 12:45:00,13.5,13.54,13.5,13.52,21600.0,13.3804,13.4201,13.3804,13.4003,21600.0
2007-10-30 12:50:00,13.52,13.52,13.51,13.51,8800.0,13.4003,13.4003,13.3904,13.3904,8800.0
2007-10-30 12:55:00,13.51,13.57,13.51,13.56,30800.0,13.3904,13.4498,13.3904,13.4399,30800.0
2007-10-30 13:00:00,13.56,13.56,13.54,13.54,16000.0,13.4399,13.4399,13.4201,13.4201,16000.0
2007-10-30 13:05:00,13.54,13.54,13.52,13.53,38400.0,13.4201,13.4201,13.4003,13.4102,38400.0
2007-10-30 13:10:00,13.53,13.53,13.51,13.51,20000.0,13.4102,13.4102,13.3904,13.3904,20000.0
2007-10-30 13:15:00,13.51,13.53,13.5,13.52,17200.0,13.3904,13.4102,13.3804,13.4003,17200.0
2007-10-30 13:20:00,13.51,13.51,13.49,13.49,14400.0,13.3904,13.3904,13.3705,13.3705,14400.0
2007-10-30 13:25:00,13.5,13.51,13.49,13.5,14000.0,13.3804,13.3904,13.3705,13.3804,14000.0
2007-10-30 13:30:00,13.51,13.53,13.5,13.53,10400.0,13.3904,13.4102,13.3804,13.4102,10400.0
2007-10-30 13:35:00,13.53,13.54,13.49,13.5,20000.0,13.4102,13.4201,13.3705,13.3804,20000.0
2007-10-30 13:40:00,13.53,13.58,13.52,13.56,124400.0,13.4102,13.4597,13.4003,13.4399,124400.0
2007-10-30 13:45:00,13.56,13.59,13.55,13.58,85600.0,13.4399,13.4697,13.43,13.4597,85600.0
2007-10-30 13:50:00,13.58,13.58,13.57,13.58,51200.0,13.4597,13.4597,13.4498,13.4597,51200.0
2007-10-30 13:55:00,13.58,13.6,13.57,13.6,46800.0,13.4597,13.4796,13.4498,13.4796,46800.0
2007-10-30 14:00:00,13.6,13.6,13.58,13.6,27200.0,13.4796,13.4796,13.4597,13.4796,27200.0
2007-10-30 14:05:00,13.6,13.61,13.57,13.6,82400.0,13.4796,13.4895,13.4498,13.4796,82400.0
2007-10-30 14:10:00,13.59,13.59,13.57,13.57,23200.0,13.4697,13.4697,13.4498,13.4498,23200.0
2007-10-30 14:15:00,13.57,13.59,13.55,13.56,25200.0,13.4498,13.4697,13.43,13.4399,25200.0
2007-10-30 14:20:00,13.56,13.56,13.52,13.53,26400.0,13.4399,13.4399,13.4003,13.4102,26400.0
2007-10-30 14:25:00,13.52,13.52,13.49,13.49,14800.0,13.4003,13.4003,13.3705,13.3705,14800.0
2007-10-30 14:30:00,13.5,13.5,13.47,13.48,17600.0,13.3804,13.3804,13.3507,13.3606,17600.0
2007-10-30 14:35:00,13.47,13.52,13.46,13.52,23600.0,13.3507,13.4003,13.3408,13.4003,23600.0
2007-10-30 14:40:00,13.52,13.52,13.5,13.52,26000.0,13.4003,13.4003,13.3804,13.4003,26000.0
2007-10-30 14:45:00,13.52,13.52,13.5,13.51,20800.0,13.4003,13.4003,13.3804,13.3904,20800.0
2007-10-30 14:50:00,13.5,13.51,13.45,13.45,28000.0,13.3804,13.3904,13.3309,13.3309,28000.0
2007-10-30 14:55:00,13.45,13.52,13.45,13.5,29600.0,13.3309,13.4003,13.3309,13.3804,29600.0
2007-10-30 15:00:00,13.5,13.5,13.46,13.5,22400.0,13.3804,13.3804,13.3408,13.3804,22400.0
2007-10-30 15:05:00,13.5,13.52,13.5,13.5,18400.0,13.3804,13.4003,13.3804,13.3804,18400.0
2007-10-30 15:10:00,13.5,13.5,13.45,13.46,42000.0,13.3804,13.3804,13.3309,13.3408,42000.0
2007-10-30 15:15:00,13.46,13.49,13.44,13.49,38400.0,13.3408,13.3705,13.321,13.3705,38400.0
2007-10-30 15:20:00,13.49,13.49,13.44,13.47,24400.0,13.3705,13.3705,13.321,13.3507,24400.0
2007-10-30 15:25:00,13.45,13.46,13.43,13.43,25600.0,13.3309,13.3408,13.3111,13.3111,25600.0
2007-10-30 15:30:00,13.43,13.45,13.43,13.44,35200.0,13.3111,13.3309,13.3111,13.321,35200.0
2007-10-30 15:35:00,13.44,13.45,13.44,13.44,68400.0,13.321,13.3309,13.321,13.321,68400.0
2007-10-30 15:40:00,13.44,13.47,13.43,13.44,87200.0,13.321,13.3507,13.3111,13.321,87200.0
2007-10-30 15:45:00,13.44,13.47,13.43,13.47,52000.0,13.321,13.3507,13.3111,13.3507,52000.0
2007-10-30 15:50:00,13.47,13.47,13.44,13.46,67600.0,13.3507,13.3507,13.321,13.3408,67600.0
2007-10-30 15:55:00,13.46,13.48,13.43,13.46,114400.0,13.3408,13.3606,13.3111,13.3408,114400.0
2007-10-31 09:30:00,13.5,13.51,13.34,13.34,40400.0,13.3804,13.3904,13.2219,13.2219,40400.0
2007-10-31 09:35:00,13.31,13.38,13.29,13.31,66400.0,13.1921,13.2615,13.1723,13.1921,66400.0
2007-10-31 09:40:00,13.31,13.36,13.29,13.34,57200.0,13.1921,13.2417,13.1723,13.2219,57200.0
2007-10-31 09:45:00,13.35,13.47,13.32,13.38,39200.0,13.2318,13.3507,13.202,13.2615,39200.0
2007-10-31 09:50:00,13.38,13.4,13.34,13.35,37600.0,13.2615,13.2813,13.2219,13.2318,37600.0
2007-10-31 09:55:00,13.32,13.5,13.32,13.49,55600.0,13.202,13.3804,13.202,13.3705,55600.0
2007-10-31 10:00:00,13.49,13.54,13.47,13.52,26000.0,13.3705,13.4201,13.3507,13.4003,26000.0
2007-10-31 10:05:00,13.53,13.53,13.51,13.53,21200.0,13.4102,13.4102,13.3904,13.4102,21200.0
2007-10-31 10:10:00,13.53,13.56,13.52,13.55,22800.0,13.4102,13.4399,13.4003,13.43,22800.0
2007-10-31 10:15:00,13.54,13.58,13.54,13.57,97200.0,13.4201,13.4597,13.4201,13.4498,97200.0
2007-10-31 10:20:00,13.57,13.63,13.57,13.62,66800.0,13.4498,13.5093,13.4498,13.4994,66800.0
2007-10-31 10:25:00,13.62,13.69,13.61,13.68,117600.0,13.4994,13.5688,13.4895,13.5589,117600.0
2007-10-31 10:30:00,13.67,13.7,13.67,13.68,49200.0,13.5489,13.5787,13.5489,13.5589,49200.0
2007-10-31 10:35:00,13.68,13.69,13.67,13.67,30000.0,13.5589,13.5688,13.5489,13.5489,30000.0
2007-10-31 10:40:00,13.67,13.67,13.63,13.63,37600.0,13.5489,13.5489,13.5093,13.5093,37600.0
2007-10-31 10:45:00,13.65,13.68,13.63,13.68,24400.0,13.5291,13.5589,13.5093,13.5589,24400.0
2007-10-31 10:50:00,13.67,13.7,13.66,13.68,35200.0,13.5489,13.5787,13.539,13.5589,35200.0
2007-10-31 10:55:00,13.68,13.68,13.63,13.64,14800.0,13.5589,13.5589,13.5093,13.5192,14800.0
2007-10-31 11:00:00,13.64,13.67,13.63,13.66,34800.0,13.5192,13.5489,13.5093,13.539,34800.0
2007-10-31 11:05:00,13.66,13.68,13.63,13.64,21200.0,13.539,13.5589,13.5093,13.5192,21200.0
2007-10-31 11:10:00,13.63,13.67,13.63,13.65,21600.0,13.5093,13.5489,13.5093,13.5291,21600.0
2007-10-31 11:15:00,13.65,13.68,13.63,13.68,20400.0,13.5291,13.5589,13.5093,13.5589,20400.0
2007-10-31 11:20:00,13.68,13.68,13.66,13.66,42000.0,13.5589,13.5589,13.539,13.539,42000.0
2007-10-31 11:25:00,13.67,13.67,13.64,13.64,12000.0,13.5489,13.5489,13.5192,13.5192,12000.0
2007-10-31 11:30:00,13.64,13.69,13.64,13.68,35600.0,13.5192,13.5688,13.5192,13.5589,35600.0
2007-10-31 11:35:00,13.68,13.73,13.68,13.7,54800.0,13.5589,13.6084,13.5589,13.5787,54800.0
2007-10-31 11:40:00,13.7,13.7,13.68,13.68,31200.0,13.5787,13.5787,13.5589,13.5589,31200.0
2007-10-31 11:45:00,13.68,13.69,13.67,13.69,19600.0,13.5589,13.5688,13.5489,13.5688,19600.0
2007-10-31 11:50:00,13.68,13.69,13.67,13.67,10400.0,13.5589,13.5688,13.5489,13.5489,10400.0
2007-10-31 11:55:00,13.68,13.7,13.67,13.69,36000.0,13.5589,13.5787,13.5489,13.5688,36000.0
2007-10-31 12:00:00,13.71,13.71,13.67,13.68,42000.0,13.5886,13.5886,13.5489,13.5589,42000.0
2007-10-31 12:05:00,13.68,13.69,13.67,13.68,56000.0,13.5589,13.5688,13.5489,13.5589,56000.0
2007-10-31 12:10:00,13.68,13.71,13.67,13.71,21200.0,13.5589,13.5886,13.5489,13.5886,21200.0
2007-10-31 12:15:00,13.71,13.73,13.7,13.73,35200.0,13.5886,13.6084,13.5787,13.6084,35200.0
2007-10-31 12:20:00,13.72,13.73,13.71,13.72,58800.0,13.5985,13.6084,13.5886,13.5985,58800.0
2007-10-31 12:25:00,13.72,13.78,13.72,13.74,98400.0,13.5985,13.658,13.5985,13.6183,98400.0
2007-10-31 12:30:00,13.74,13.76,13.74,13.74,79200.0,13.6183,13.6381,13.6183,13.6183,79200.0
2007-10-31 12:35:00,13.75,13.8,13.75,13.79,129600.0,13.6282,13.6778,13.6282,13.6679,129600.0
2007-10-31 12:40:00,13.78,13.8,13.77,13.79,28800.0,13.658,13.6778,13.6481,13.6679,28800.0
2007-10-31 12:45:00,13.79,13.82,13.79,13.79,66000.0,13.6679,13.6976,13.6679,13.6679,66000.0
2007-10-31 12:50:00,13.79,13.84,13.79,13.82,66000.0,13.6679,13.7174,13.6679,13.6976,66000.0
2007-10-31 12:55:00,13.81,13.83,13.79,13.8,43200.0,13.6877,13.7075,13.6679,13.6778,43200.0
2007-10-31 13:00:00,13.8,13.82,13.79,13.79,52000.0,13.6778,13.6976,13.6679,13.6679,52000.0
2007-10-31 13:05:00,13.79,13.79,13.77,13.79,81600.0,13.6679,13.6679,13.6481,13.6679,81600.0
2007-10-31 13:10:00,13.78,13.84,13.78,13.84,47200.0,13.658,13.7174,13.658,13.7174,47200.0
2007-10-31 13:15:00,13.85,13.89,13.84,13.88,70800.0,13.7273,13.767,13.7174,13.7571,70800.0
2007-10-31 13:20:00,13.88,13.92,13.88,13.89,117200.0,13.7571,13.7967,13.7571,13.767,117200.0
2007-10-31 13:25:00,13.89,13.91,13.89,13.89,59600.0,13.767,13.7868,13.767,13.767,59600.0
2007-10-31 13:30:00,13.9,13.9,13.85,13.86,26800.0,13.7769,13.7769,13.7273,13.7373,26800.0
2007-10-31 13:35:00,13.85,13.88,13.85,13.88,41600.0,13.7273,13.7571,13.7273,13.7571,41600.0
2007-10-31 13:40:00,13.88,13.93,13.88,13.9,166800.0,13.7571,13.8066,13.7571,13.7769,166800.0
2007-10-31 13:45:00,13.9,13.91,13.86,13.9,87600.0,13.7769,13.7868,13.7373,13.7769,87600.0
2007-10-31 13:50:00,13.9,13.9,13.86,13.87,97600.0,13.7769,13.7769,13.7373,13.7472,97600.0
2007-10-31 13:55:00,13.87,13.95,13.87,13.94,93200.0,13.7472,13.8265,13.7472,13.8166,93200.0
2007-10-31 14:00:00,13.96,14.06,13.93,14.0,160800.0,13.8364,13.9355,13.8066,13.876,160800.0
2007-10-31 14:05:00,14.0,14.0,13.95,13.97,35200.0,13.876,13.876,13.8265,13.8463,35200.0
2007-10-31 14:10:00,13.96,13.99,13.8,13.93,131200.0,13.8364,13.8661,13.6778,13.8066,131200.0
2007-10-31 14:15:00,13.92,13.97,13.85,13.93,70400.0,13.7967,13.8463,13.7273,13.8066,70400.0
2007-10-31 14:20:00,13.94,13.96,13.67,13.81,156800.0,13.8166,13.8364,13.5489,13.6877,156800.0
2007-10-31 14:25:00,13.81,13.86,13.72,13.84,116000.0,13.6877,13.7373,13.5985,13.7174,116000.0
2007-10-31 14:30:00,13.85,13.95,13.78,13.8,104800.0,13.7273,13.8265,13.658,13.6778,104800.0
2007-10-31 14:35:00,13.8,13.86,13.79,13.85,87600.0,13.6778,13.7373,13.6679,13.7273,87600.0
2007-10-31 14:40:00,13.85,13.88,13.83,13.87,395600.0,13.7273,13.7571,13.7075,13.7472,395600.0
2007-10-31 14:45:00,13.88,13.92,13.84,13.86,268400.0,13.7571,13.7967,13.7174,13.7373,268400.0
2007-10-31 14:50:00,13.86,13.94,13.83,13.94,213200.0,13.7373,13.8166,13.7075,13.8166,213200.0
2007-10-31 14:55:00,13.96,14.02,13.91,13.95,112800.0,13.8364,13.8958,13.7868,13.8265,112800.0
2007-10-31 15:00:00,13.97,14.1,13.92,14.03,157200.0,13.8463,13.9751,13.7967,13.9058,157200.0
2007-10-31 15:05:00,14.03,14.06,13.85,14.04,99600.0,13.9058,13.9355,13.7273,13.9157,99600.0
2007-10-31 15:10:00,14.05,14.06,13.96,14.01,110800.0,13.9256,13.9355,13.8364,13.8859,110800.0
2007-10-31 15:15:00,14.03,14.04,13.96,13.98,100800.0,13.9058,13.9157,13.8364,13.8562,100800.0
2007-10-31 15:20:00,13.97,14.02,13.95,13.96,108800.0,13.8463,13.8958,13.8265,13.8364,108800.0
2007-10-31 15:25:00,13.96,14.02,13.9,13.93,180400.0,13.8364,13.8958,13.7769,13.8066,180400.0
2007-10-31 15:30:00,13.93,13.98,13.87,13.96,156800.0,13.8066,13.8562,13.7472,13.8364,156800.0
2007-10-31 15:35:00,13.96,13.97,13.95,13.96,108400.0,13.8364,13.8463,13.8265,13.8364,108400.0
2007-10-31 15:40:00,13.96,14.04,13.96,14.02,142800.0,13.8364,13.9157,13.8364,13.8958,142800.0
2007-10-31 15:45:00,14.02,14.09,14.02,14.08,146400.0,13.8958,13.9652,13.8958,13.9553,146400.0
2007-10-31 15:50:00,14.08,14.08,14.01,14.04,162400.0,13.9553,13.9553,13.8859,13.9157,162400.0
2007-10-31 15:55:00,14.03,14.13,14.03,14.06,280000.0,13.9058,14.0049,13.9058,13.9355,280000.0
2007-11-01 09:30:00,13.76,13.88,13.76,13.88,58400.0,13.6381,13.7571,13.6381,13.7571,58400.0
2007-11-01 09:35:00,13.87,13.87,13.5,13.62,273200.0,13.7472,13.7472,13.3804,13.4994,273200.0
2007-11-01 09:40:00,13.61,13.65,13.58,13.61,84800.0,13.4895,13.5291,13.4597,13.4895,84800.0
2007-11-01 09:45:00,13.59,13.72,13.58,13.72,85600.0,13.4697,13.5985,13.4597,13.5985,85600.0
2007-11-01 09:50:00,13.71,13.78,13.7,13.77,64400.0,13.5886,13.658,13.5787,13.6481,64400.0
2007-11-01 09:55:00,13.76,13.78,13.71,13.74,78400.0,13.6381,13.658,13.5886,13.6183,78400.0
2007-11-01 10:00:00,13.74,13.79,13.71,13.75,42400.0,13.6183,13.6679,13.5886,13.6282,42400.0
2007-11-01 10:05:00,13.74,13.81,13.68,13.74,131200.0,13.6183,13.6877,13.5589,13.6183,131200.0
2007-11-01 10:10:00,13.72,13.78,13.63,13.77,38000.0,13.5985,13.658,13.5093,13.6481,38000.0
2007-11-01 10:15:00,13.74,13.77,13.72,13.74,42000.0,13.6183,13.6481,13.5985,13.6183,42000.0
2007-11-01 10:20:00,13.74,13.81,13.74,13.76,43600.0,13.6183,13.6877,13.6183,13.6381,43600.0
2007-11-01 10:25:00,13.76,13.77,13.74,13.74,38400.0,13.6381,13.6481,13.6183,13.6183,38400.0
2007-11-01 10:30:00,13.73,13.73,13.67,13.67,82000.0,13.6084,13.6084,13.5489,13.5489,82000.0
2007-11-01 10:35:00,13.66,13.67,13.63,13.66,74000.0,13.539,13.5489,13.5093,13.539,74000.0
2007-11-01 10:40:00,13.66,13.72,13.65,13.7,96800.0,13.539,13.5985,13.5291,13.5787,96800.0
2007-11-01 10:45:00,13.7,13.72,13.69,13.7,34000.0,13.5787,13.5985,13.5688,13.5787,34000.0
2007-11-01 10:50:00,13.69,13.71,13.68,13.69,38000.0,13.5688,13.5886,13.5589,13.5688,38000.0
2007-11-01 10:55:00,13.69,13.69,13.63,13.65,66800.0,13.5688,13.5688,13.5093,13.5291,66800.0
2007-11-01 11:00:00,13.65,13.65,13.62,13.62,59600.0,13.5291,13.5291,13.4994,13.4994,59600.0
2007-11-01 11:05:00,13.61,13.68,13.61,13.64,76000.0,13.4895,13.5589,13.4895,13.5192,76000.0
2007-11-01 11:10:00,13.65,13.68,13.64,13.66,60000.0,13.5291,13.5589,13.5192,13.539,60000.0
2007-11-01 11:15:00,13.65,13.66,13.59,13.62,89200.0,13.5291,13.539,13.4697,13.4994,89200.0
2007-11-01 11:20:00,13.63,13.66,13.62,13.65,67600.0,13.5093,13.539,13.4994,13.5291,67600.0
2007-11-01 11:25:00,13.65,13.68,13.65,13.65,57200.0,13.5291,13.5589,13.5291,13.5291,57200.0
2007-11-01 11:30:00,13.66,13.66,13.61,13.63,89200.0,13.539,13.539,13.4895,13.5093,89200.0
2007-11-01 11:35:00,13.63,13.64,13.59,13.59,44800.0,13.5093,13.5192,13.4697,13.4697,44800.0
2007-11-01 11:40:00,13.58,13.58,13.53,13.55,83200.0,13.4597,13.4597,13.4102,13.43,83200.0
2007-11-01 11:45:00,13.55,13.56,13.54,13.55,50000.0,13.43,13.4399,13.4201,13.43,50000.0
2007-11-01 11:50:00,13.55,13.55,13.53,13.54,120800.0,13.43,13.43,13.4102,13.4201,120800.0
2007-11-01 11:55:00,13.54,13.58,13.53,13.58,86800.0,13.4201,13.4597,13.4102,13.4597,86800.0
2007-11-01 12:00:00,13.58,13.59,13.58,13.59,27200.0,13.4597,13.4697,13.4597,13.4697,27200.0
2007-11-01 12:05:00,13.59,13.59,13.51,13.54,68000.0,13.4697,13.4697,13.3904,13.4201,68000.0
2007-11-01 12:10:00,13.54,13.55,13.52,13.53,17600.0,13.4201,13.43,13.4003,13.4102,17600.0
2007-11-01 12:15:00,13.52,13.55,13.51,13.55,26400.0,13.4003,13.43,13.3904,13.43,26400.0
2007-11-01 12:20:00,13.55,13.56,13.54,13.56,32000.0,13.43,13.4399,13.4201,13.4399,32000.0
2007-11-01 12:25:00,13.56,13.57,13.51,13.51,53600.0,13.4399,13.4498,13.3904,13.3904,53600.0
2007-11-01 12:30:00,13.52,13.54,13.49,13.54,30800.0,13.4003,13.4201,13.3705,13.4201,30800.0
2007-11-01 12:35:00,13.54,13.55,13.53,13.54,21600.0,13.4201,13.43,13.4102,13.4201,21600.0
2007-11-01 12:40:00,13.55,13.56,13.54,13.55,43200.0,13.43,13.4399,13.4201,13.43,43200.0
2007-11-01 12:45:00,13.57,13.58,13.55,13.57,29200.0,13.4498,13.4597,13.43,13.4498,29200.0
2007-11-01 12:50:00,13.57,13.6,13.56,13.6,20000.0,13.4498,13.4796,13.4399,13.4796,20000.0
2007-11-01 12:55:00,13.6,13.63,13.59,13.63,30800.0,13.4796,13.5093,13.4697,13.5093,30800.0
2007-11-01 13:00:00,13.63,13.63,13.57,13.59,69200.0,13.5093,13.5093,13.4498,13.4697,69200.0
2007-11-01 13:05:00,13.6,13.61,13.59,13.6,23600.0,13.4796,13.4895,13.4697,13.4796,23600.0
2007-11-01 13:10:00,13.61,13.62,13.6,13.61,28800.0,13.4895,13.4994,13.4796,13.4895,28800.0
2007-11-01 13:15:00,13.62,13.63,13.61,13.61,43600.0,13.4994,13.5093,13.4895,13.4895,43600.0
2007-11-01 13:20:00,13.61,13.61,13.55,13.55,29600.0,13.4895,13.4895,13.43,13.43,29600.0
2007-11-01 13:25:00,13.55,13.55,13.52,13.52,23600.0,13.43,13.43,13.4003,13.4003,23600.0
2007-11-01 13:30:00,13.52,13.58,13.51,13.51,59200.0,13.4003,13.4597,13.3904,13.3904,59200.0
2007-11-01 13:35:00,13.52,13.53,13.49,13.52,42400.0,13.4003,13.4102,13.3705,13.4003,42400.0
2007-11-01 13:40:00,13.52,13.52,13.49,13.49,68000.0,13.4003,13.4003,13.3705,13.3705,68000.0
2007-11-01 13:45:00,13.49,13.49,13.45,13.47,61200.0,13.3705,13.3705,13.3309,13.3507,61200.0
2007-11-01 13:50:00,13.47,13.47,13.41,13.41,46800.0,13.3507,13.3507,13.2912,13.2912,46800.0
2007-11-01 13:55:00,13.4,13.4,13.36,13.38,99200.0,13.2813,13.2813,13.2417,13.2615,99200.0
2007-11-01 14:00:00,13.39,13.44,13.39,13.42,27200.0,13.2714,13.321,13.2714,13.3012,27200.0
2007-11-01 14:05:00,13.41,13.42,13.39,13.42,27600.0,13.2912,13.3012,13.2714,13.3012,27600.0
2007-11-01 14:10:00,13.42,13.42,13.39,13.4,61600.0,13.3012,13.3012,13.2714,13.2813,61600.0
2007-11-01 14:15:00,13.4,13.4,13.33,13.37,62000.0,13.2813,13.2813,13.212,13.2516,62000.0
2007-11-01 14:20:00,13.37,13.37,13.33,13.34,25200.0,13.2516,13.2516,13.212,13.2219,25200.0
2007-11-01 14:25:00,13.33,13.37,13.33,13.36,33600.0,13.212,13.2516,13.212,13.2417,33600.0
2007-11-01 14:30:00,13.36,13.37,13.36,13.37,25600.0,13.2417,13.2516,13.2417,13.2516,25600.0
2007-11-01 14:35:00,13.37,13.4,13.37,13.4,26800.0,13.2516,13.2813,13.2516,13.2813,26800.0
2007-11-01 14:40:00,13.39,13.4,13.38,13.4,48000.0,13.2714,13.2813,13.2615,13.2813,48000.0
2007-11-01 14:45:00,13.38,13.43,13.38,13.43,26000.0,13.2615,13.3111,13.2615,13.3111,26000.0
2007-11-01 14:50:00,13.43,13.53,13.43,13.53,56800.0,13.3111,13.4102,13.3111,13.4102,56800.0
2007-11-01 14:55:00,13.52,13.56,13.52,13.56,48000.0,13.4003,13.4399,13.4003,13.4399,48000.0
2007-11-01 15:00:00,13.56,13.56,13.52,13.55,66400.0,13.4399,13.4399,13.4003,13.43,66400.0
2007-11-01 15:05:00,13.55,13.59,13.55,13.58,78800.0,13.43,13.4697,13.43,13.4597,78800.0
2007-11-01 15:10:00,13.58,13.58,13.48,13.48,131200.0,13.4597,13.4597,13.3606,13.3606,131200.0
2007-11-01 15:15:00,13.49,13.52,13.47,13.51,110800.0,13.3705,13.4003,13.3507,13.3904,110800.0
2007-11-01 15:20:00,13.51,13.51,13.38,13.38,122400.0,13.3904,13.3904,13.2615,13.2615,122400.0
2007-11-01 15:25:00,13.38,13.39,13.33,13.33,82800.0,13.2615,13.2714,13.212,13.212,82800.0
2007-11-01 15:30:00,13.34,13.38,13.32,13.37,148400.0,13.2219,13.2615,13.202,13.2516,148400.0
2007-11-01 15:35:00,13.37,13.49,13.36,13.44,183200.0,13.2516,13.3705,13.2417,13.321,183200.0
2007-11-01 15:40:00,13.44,13.45,13.43,13.45,90400.0,13.321,13.3309,13.3111,13.3309,90400.0
2007-11-01 15:45:00,13.44,13.46,13.42,13.44,122800.0,13.321,13.3408,13.3012,13.321,122800.0
2007-11-01 15:50:00,13.44,13.44,13.37,13.37,156800.0,13.321,13.321,13.2516,13.2516,156800.0
2007-11-01 15:55:00,13.38,13.43,13.35,13.41,227200.0,13.2615,13.3111,13.2318,13.2912,227200.0
2007-11-02 09:30:00,13.52,13.56,13.46,13.54,56000.0,13.4003,13.4399,13.3408,13.4201,56000.0
2007-11-02 09:35:00,13.58,13.63,13.43,13.47,49600.0,13.4597,13.5093,13.3111,13.3507,49600.0
2007-11-02 09:40:00,13.47,13.68,13.47,13.57,69200.0,13.3507,13.5589,13.3507,13.4498,69200.0
2007-11-02 09:45:00,13.58,13.63,13.55,13.55,29200.0,13.4597,13.5093,13.43,13.43,29200.0
2007-11-02 09:50:00,13.54,13.58,13.49,13.49,48000.0,13.4201,13.4597,13.3705,13.3705,48000.0
2007-11-02 09:55:00,13.48,13.58,13.45,13.51,88400.0,13.3606,13.4597,13.3309,13.3904,88400.0
2007-11-02 10:00:00,13.51,13.51,13.4,13.4,55600.0,13.3904,13.3904,13.2813,13.2813,55600.0
2007-11-02 10:05:00,13.42,13.5,13.37,13.49,51200.0,13.3012,13.3804,13.2516,13.3705,51200.0
2007-11-02 10:10:00,13.49,13.58,13.46,13.58,68400.0,13.3705,13.4597,13.3408,13.4597,68400.0
2007-11-02 10:15:00,13.58,13.65,13.56,13.63,44000.0,13.4597,13.5291,13.4399,13.5093,44000.0
2007-11-02 10:20:00,13.63,13.72,13.56,13.56,47600.0,13.5093,13.5985,13.4399,13.4399,47600.0
2007-11-02 10:25:00,13.59,13.67,13.56,13.63,50400.0,13.4697,13.5489,13.4399,13.5093,50400.0
2007-11-02 10:30:00,13.65,13.77,13.65,13.73,120400.0,13.5291,13.6481,13.5291,13.6084,120400.0
2007-11-02 10:35:00,13.71,13.71,13.61,13.61,40800.0,13.5886,13.5886,13.4895,13.4895,40800.0
2007-11-02 10:40:00,13.63,13.63,13.6,13.6,29200.0,13.5093,13.5093,13.4796,13.4796,29200.0
2007-11-02 10:45:00,13.61,13.62,13.5,13.53,48400.0,13.4895,13.4994,13.3804,13.4102,48400.0
2007-11-02 10:50:00,13.52,13.53,13.45,13.49,45600.0,13.4003,13.4102,13.3309,13.3705,45600.0
2007-11-02 10:55:00,13.49,13.51,13.49,13.49,18800.0,13.3705,13.3904,13.3705,13.3705,18800.0
2007-11-02 11:00:00,13.47,13.51,13.46,13.51,18000.0,13.3507,13.3904,13.3408,13.3904,18000.0
2007-11-02 11:05:00,13.53,13.53,13.45,13.45,34000.0,13.4102,13.4102,13.3309,13.3309,34000.0
2007-11-02 11:10:00,13.45,13.55,13.45,13.53,22400.0,13.3309,13.43,13.3309,13.4102,22400.0
2007-11-02 11:15:00,13.54,13.54,13.43,13.43,28400.0,13.4201,13.4201,13.3111,13.3111,28400.0
2007-11-02 11:20:00,13.43,13.43,13.35,13.39,34400.0,13.3111,13.3111,13.2318,13.2714,34400.0
2007-11-02 11:25:00,13.38,13.4,13.33,13.33,33600.0,13.2615,13.2813,13.212,13.212,33600.0
2007-11-02 11:30:00,13.33,13.38,13.32,13.37,44800.0,13.212,13.2615,13.202,13.2516,44800.0
2007-11-02 11:35:00,13.36,13.38,13.33,13.38,44400.0,13.2417,13.2615,13.212,13.2615,44400.0
2007-11-02 11:40:00,13.39,13.42,13.37,13.42,19200.0,13.2714,13.3012,13.2516,13.3012,19200.0
2007-11-02 11:45:00,13.42,13.47,13.42,13.42,31600.0,13.3012,13.3507,13.3012,13.3012,31600.0
2007-11-02 11:50:00,13.42,13.53,13.4,13.53,50400.0,13.3012,13.4102,13.2813,13.4102,50400.0
2007-11-02 11:55:00,13.51,13.61,13.51,13.6,24800.0,13.3904,13.4895,13.3904,13.4796,24800.0
2007-11-02 12:00:00,13.57,13.59,13.53,13.56,12000.0,13.4498,13.4697,13.4102,13.4399,12000.0
2007-11-02 12:05:00,13.56,13.65,13.56,13.6,48800.0,13.4399,13.5291,13.4399,13.4796,48800.0
2007-11-02 12:10:00,13.59,13.63,13.59,13.63,23200.0,13.4697,13.5093,13.4697,13.5093,23200.0
2007-11-02 12:15:00,13.63,13.65,13.63,13.65,8000.0,13.5093,13.5291,13.5093,13.5291,8000.0
2007-11-02 12:20:00,13.64,13.73,13.64,13.7,45600.0,13.5192,13.6084,13.5192,13.5787,45600.0
2007-11-02 12:25:00,13.72,13.73,13.67,13.7,29200.0,13.5985,13.6084,13.5489,13.5787,29200.0
2007-11-02 12:30:00,13.7,13.75,13.68,13.71,40000.0,13.5787,13.6282,13.5589,13.5886,40000.0
2007-11-02 12:35:00,13.7,13.73,13.7,13.73,8800.0,13.5787,13.6084,13.5787,13.6084,8800.0
2007-11-02 12:40:00,13.72,13.76,13.7,13.75,67200.0,13.5985,13.6381,13.5787,13.6282,67200.0
2007-11-02 12:45:00,13.74,13.79,13.72,13.72,57600.0,13.6183,13.6679,13.5985,13.5985,57600.0
2007-11-02 12:50:00,13.72,13.72,13.67,13.67,29600.0,13.5985,13.5985,13.5489,13.5489,29600.0
2007-11-02 12:55:00,13.66,13.68,13.65,13.68,16400.0,13.539,13.5589,13.5291,13.5589,16400.0
2007-11-02 13:00:00,13.68,13.72,13.68,13.72,55200.0,13.5589,13.5985,13.5589,13.5985,55200.0
2007-11-02 13:05:00,13.72,13.76,13.72,13.74,42000.0,13.5985,13.6381,13.5985,13.6183,42000.0
2007-11-02 13:10:00,13.74,13.8,13.74,13.78,50000.0,13.6183,13.6778,13.6183,13.658,50000.0
2007-11-02 13:15:00,13.75,13.76,13.74,13.74,10400.0,13.6282,13.6381,13.6183,13.6183,10400.0
2007-11-02 13:20:00,13.74,13.74,13.65,13.66,13200.0,13.6183,13.6183,13.5291,13.539,13200.0
2007-11-02 13:25:00,13.64,13.64,13.61,13.61,12000.0,13.5192,13.5192,13.4895,13.4895,12000.0
2007-11-02 13:30:00,13.61,13.62,13.58,13.59,18800.0,13.4895,13.4994,13.4597,13.4697,18800.0
2007-11-02 13:35:00,13.59,13.61,13.58,13.59,41600.0,13.4697,13.4895,13.4597,13.4697,41600.0
2007-11-02 13:40:00,13.6,13.6,13.54,13.55,33600.0,13.4796,13.4796,13.4201,13.43,33600.0
2007-11-02 13:45:00,13.55,13.63,13.55,13.61,31200.0,13.43,13.5093,13.43,13.4895,31200.0
2007-11-02 13:50:00,13.63,13.63,13.61,13.62,39600.0,13.5093,13.5093,13.4895,13.4994,39600.0
2007-11-02 13:55:00,13.62,13.63,13.58,13.59,25200.0,13.4994,13.5093,13.4597,13.4697,25200.0
2007-11-02 14:00:00,13.6,13.6,13.59,13.6,42800.0,13.4796,13.4796,13.4697,13.4796,42800.0
2007-11-02 14:05:00,13.6,13.6,13.54,13.58,36800.0,13.4796,13.4796,13.4201,13.4597,36800.0
2007-11-02 14:10:00,13.59,13.61,13.58,13.6,27200.0,13.4697,13.4895,13.4597,13.4796,27200.0
2007-11-02 14:15:00,13.59,13.6,13.57,13.58,52000.0,13.4697,13.4796,13.4498,13.4597,52000.0
2007-11-02 14:20:00,13.58,13.63,13.58,13.59,42400.0,13.4597,13.5093,13.4597,13.4697,42400.0
2007-11-02 14:25:00,13.6,13.6,13.57,13.59,92800.0,13.4796,13.4796,13.4498,13.4697,92800.0
2007-11-02 14:30:00,13.59,13.6,13.56,13.58,58000.0,13.4697,13.4796,13.4399,13.4597,58000.0
2007-11-02 14:35:00,13.56,13.58,13.54,13.54,52800.0,13.4399,13.4597,13.4201,13.4201,52800.0
2007-11-02 14:40:00,13.53,13.53,13.49,13.49,24000.0,13.4102,13.4102,13.3705,13.3705,24000.0
2007-11-02 14:45:00,13.51,13.51,13.47,13.48,19200.0,13.3904,13.3904,13.3507,13.3606,19200.0
2007-11-02 14:50:00,13.49,13.52,13.47,13.48,22800.0,13.3705,13.4003,13.3507,13.3606,22800.0
2007-11-02 14:55:00,13.48,13.53,13.47,13.47,43600.0,13.3606,13.4102,13.3507,13.3507,43600.0
2007-11-02 15:00:00,13.47,13.54,13.47,13.52,21200.0,13.3507,13.4201,13.3507,13.4003,21200.0
2007-11-02 15:05:00,13.52,13.53,13.49,13.51,25200.0,13.4003,13.4102,13.3705,13.3904,25200.0
2007-11-02 15:10:00,13.51,13.51,13.44,13.46,73200.0,13.3904,13.3904,13.321,13.3408,73200.0
2007-11-02 15:15:00,13.46,13.5,13.45,13.49,41200.0,13.3408,13.3804,13.3309,13.3705,41200.0
2007-11-02 15:20:00,13.49,13.51,13.48,13.5,135600.0,13.3705,13.3904,13.3606,13.3804,135600.0
2007-11-02 15:25:00,13.5,13.53,13.48,13.52,50400.0,13.3804,13.4102,13.3606,13.4003,50400.0
2007-11-02 15:30:00,13.51,13.53,13.49,13.52,50000.0,13.3904,13.4102,13.3705,13.4003,50000.0
2007-11-02 15:35:00,13.51,13.57,13.48,13.54,51200.0,13.3904,13.4498,13.3606,13.4201,51200.0
2007-11-02 15:40:00,13.54,13.63,13.54,13.63,52000.0,13.4201,13.5093,13.4201,13.5093,52000.0
2007-11-02 15:45:00,13.62,13.65,13.61,13.64,67200.0,13.4994,13.5291,13.4895,13.5192,67200.0
2007-11-02 15:50:00,13.64,13.65,13.59,13.6,70000.0,13.5192,13.5291,13.4697,13.4796,70000.0
2007-11-02 15:55:00,13.61,13.64,13.59,13.6,100800.0,13.4895,13.5192,13.4697,13.4796,100800.0
2007-11-05 09:30:00,13.43,13.43,13.23,13.23,36800.0,13.3111,13.3111,13.1128,13.1128,36800.0
2007-11-05 09:35:00,13.19,13.27,13.19,13.24,16000.0,13.0732,13.1525,13.0732,13.1227,16000.0
2007-11-05 09:40:00,13.26,13.3,13.24,13.27,14800.0,13.1426,13.1822,13.1227,13.1525,14800.0
2007-11-05 09:45:00,13.26,13.34,13.25,13.32,34000.0,13.1426,13.2219,13.1327,13.202,34000.0
2007-11-05 09:50:00,13.3,13.3,13.27,13.29,16400.0,13.1822,13.1822,13.1525,13.1723,16400.0
2007-11-05 09:55:00,13.28,13.37,13.27,13.37,28000.0,13.1624,13.2516,13.1525,13.2516,28000.0
2007-11-05 10:00:00,13.37,13.4,13.31,13.36,23600.0,13.2516,13.2813,13.1921,13.2417,23600.0
2007-11-05 10:05:00,13.38,13.42,13.37,13.41,28400.0,13.2615,13.3012,13.2516,13.2912,28400.0
2007-11-05 10:10:00,13.41,13.47,13.4,13.46,78400.0,13.2912,13.3507,13.2813,13.3408,78400.0
2007-11-05 10:15:00,13.45,13.47,13.4,13.44,42000.0,13.3309,13.3507,13.2813,13.321,42000.0
2007-11-05 10:20:00,13.45,13.47,13.41,13.47,70400.0,13.3309,13.3507,13.2912,13.3507,70400.0
2007-11-05 10:25:00,13.47,13.48,13.4,13.4,20400.0,13.3507,13.3606,13.2813,13.2813,20400.0
2007-11-05 10:30:00,13.39,13.39,13.36,13.38,11600.0,13.2714,13.2714,13.2417,13.2615,11600.0
2007-11-05 10:35:00,13.37,13.38,13.37,13.38,27600.0,13.2516,13.2615,13.2516,13.2615,27600.0
2007-11-05 10:40:00,13.38,13.44,13.37,13.43,40000.0,13.2615,13.321,13.2516,13.3111,40000.0
2007-11-05 10:45:00,13.43,13.44,13.4,13.4,47200.0,13.3111,13.321,13.2813,13.2813,47200.0
2007-11-05 10:50:00,13.4,13.4,13.39,13.39,8800.0,13.2813,13.2813,13.2714,13.2714,8800.0
2007-11-05 10:55:00,13.4,13.4,13.39,13.39,11600.0,13.2813,13.2813,13.2714,13.2714,11600.0
2007-11-05 11:00:00,13.4,13.4,13.31,13.31,46400.0,13.2813,13.2813,13.1921,13.1921,46400.0
2007-11-05 11:05:00,13.3,13.35,13.3,13.31,27600.0,13.1822,13.2318,13.1822,13.1921,27600.0
2007-11-05 11:10:00,13.32,13.32,13.3,13.3,173600.0,13.202,13.202,13.1822,13.1822,173600.0
2007-11-05 11:15:00,13.31,13.31,13.27,13.29,58800.0,13.1921,13.1921,13.1525,13.1723,58800.0
2007-11-05 11:20:00,13.32,13.32,13.25,13.25,32000.0,13.202,13.202,13.1327,13.1327,32000.0
2007-11-05 11:25:00,13.26,13.26,13.24,13.25,27200.0,13.1426,13.1426,13.1227,13.1327,27200.0
2007-11-05 11:30:00,13.25,13.25,13.23,13.23,21600.0,13.1327,13.1327,13.1128,13.1128,21600.0
2007-11-05 11:35:00,13.23,13.23,13.2,13.21,29600.0,13.1128,13.1128,13.0831,13.093,29600.0
2007-11-05 11:40:00,13.22,13.25,13.22,13.23,38400.0,13.1029,13.1327,13.1029,13.1128,38400.0
2007-11-05 11:45:00,13.23,13.27,13.23,13.27,28400.0,13.1128,13.1525,13.1128,13.1525,28400.0
2007-11-05 11:50:00,13.27,13.27,13.24,13.25,32400.0,13.1525,13.1525,13.1227,13.1327,32400.0
2007-11-05 11:55:00,13.25,13.26,13.24,13.26,23600.0,13.1327,13.1426,13.1227,13.1426,23600.0
2007-11-05 12:00:00,13.26,13.31,13.26,13.29,38000.0,13.1426,13.1921,13.1426,13.1723,38000.0
2007-11-05 12:05:00,13.3,13.3,13.26,13.29,27200.0,13.1822,13.1822,13.1426,13.1723,27200.0
2007-11-05 12:10:00,13.29,13.32,13.22,13.25,182000.0,13.1723,13.202,13.1029,13.1327,182000.0
2007-11-05 12:15:00,13.25,13.29,13.25,13.28,21600.0,13.1327,13.1723,13.1327,13.1624,21600.0
2007-11-05 12:20:00,13.28,13.29,13.24,13.26,22800.0,13.1624,13.1723,13.1227,13.1426,22800.0
2007-11-05 12:25:00,13.24,13.26,13.24,13.26,40000.0,13.1227,13.1426,13.1227,13.1426,40000.0
2007-11-05 12:30:00,13.24,13.26,13.21,13.25,36400.0,13.1227,13.1426,13.093,13.1327,36400.0
2007-11-05 12:35:00,13.25,13.28,13.25,13.28,18800.0,13.1327,13.1624,13.1327,13.1624,18800.0
2007-11-05 12:40:00,13.28,13.28,13.27,13.27,22400.0,13.1624,13.1624,13.1525,13.1525,22400.0
2007-11-05 12:45:00,13.28,13.28,13.23,13.23,32000.0,13.1624,13.1624,13.1128,13.1128,32000.0
2007-11-05 12:50:00,13.23,13.24,13.21,13.22,51200.0,13.1128,13.1227,13.093,13.1029,51200.0
2007-11-05 12:55:00,13.21,13.22,13.21,13.22,24400.0,13.093,13.1029,13.093,13.1029,24400.0
2007-11-05 13:00:00,13.22,13.27,13.22,13.26,31200.0,13.1029,13.1525,13.1029,13.1426,31200.0
2007-11-05 13:05:00,13.26,13.27,13.23,13.24,20400.0,13.1426,13.1525,13.1128,13.1227,20400.0
2007-11-05 13:10:00,13.24,13.24,13.23,13.24,7200.0,13.1227,13.1227,13.1128,13.1227,7200.0
2007-11-05 13:15:00,13.23,13.24,13.2,13.2,26800.0,13.1128,13.1227,13.0831,13.0831,26800.0
2007-11-05 13:20:00,13.2,13.22,13.2,13.22,22800.0,13.0831,13.1029,13.0831,13.1029,22800.0
2007-11-05 13:25:00,13.22,13.24,13.21,13.22,27600.0,13.1029,13.1227,13.093,13.1029,27600.0
2007-11-05 13:30:00,13.23,13.23,13.22,13.22,30800.0,13.1128,13.1128,13.1029,13.1029,30800.0
2007-11-05 13:35:00,13.22,13.22,13.16,13.19,52800.0,13.1029,13.1029,13.0435,13.0732,52800.0
2007-11-05 13:40:00,13.18,13.19,13.14,13.15,48800.0,13.0633,13.0732,13.0236,13.0335,48800.0
2007-11-05 13:45:00,13.15,13.17,13.13,13.13,34000.0,13.0335,13.0534,13.0137,13.0137,34000.0
2007-11-05 13:50:00,13.13,13.15,13.08,13.09,74400.0,13.0137,13.0335,12.9642,12.9741,74400.0
2007-11-05 13:55:00,13.09,13.1,13.0,13.03,99600.0,12.9741,12.984,12.8849,12.9146,99600.0
2007-11-05 14:00:00,13.03,13.09,13.02,13.06,93200.0,12.9146,12.9741,12.9047,12.9443,93200.0
2007-11-05 14:05:00,13.06,13.07,13.02,13.02,61200.0,12.9443,12.9543,12.9047,12.9047,61200.0
2007-11-05 14:10:00,13.02,13.05,13.01,13.05,52400.0,12.9047,12.9344,12.8948,12.9344,52400.0
2007-11-05 14:15:00,13.05,13.06,13.02,13.04,51200.0,12.9344,12.9443,12.9047,12.9245,51200.0
2007-11-05 14:20:00,13.04,13.05,13.0,13.0,57600.0,12.9245,12.9344,12.8849,12.8849,57600.0
2007-11-05 14:25:00,13.01,13.05,12.98,13.03,48800.0,12.8948,12.9344,12.8651,12.9146,48800.0
2007-11-05 14:30:00,13.04,13.04,12.96,12.97,61600.0,12.9245,12.9245,12.8452,12.8551,61600.0
2007-11-05 14:35:00,12.97,13.02,12.97,13.02,35600.0,12.8551,12.9047,12.8551,12.9047,35600.0
2007-11-05 14:40:00,13.02,13.03,12.99,13.0,62000.0,12.9047,12.9146,12.875,12.8849,62000.0
2007-11-05 14:45:00,13.01,13.03,12.99,13.02,80400.0,12.8948,12.9146,12.875,12.9047,80400.0
2007-11-05 14:50:00,13.03,13.04,13.02,13.02,65600.0,12.9146,12.9245,12.9047,12.9047,65600.0
2007-11-05 14:55:00,13.02,13.02,12.95,12.95,94400.0,12.9047,12.9047,12.8353,12.8353,94400.0
2007-11-05 15:00:00,12.95,12.98,12.95,12.98,94000.0,12.8353,12.8651,12.8353,12.8651,94000.0
2007-11-05 15:05:00,12.97,13.08,12.97,13.07,128400.0,12.8551,12.9642,12.8551,12.9543,128400.0
2007-11-05 15:10:00,13.06,13.08,13.06,13.07,145200.0,12.9443,12.9642,12.9443,12.9543,145200.0
2007-11-05 15:15:00,13.08,13.09,12.97,12.97,108400.0,12.9642,12.9741,12.8551,12.8551,108400.0
2007-11-05 15:20:00,12.97,13.08,12.97,13.07,129200.0,12.8551,12.9642,12.8551,12.9543,129200.0
2007-11-05 15:25:00,13.07,13.1,13.01,13.08,112400.0,12.9543,12.984,12.8948,12.9642,112400.0
2007-11-05 15:30:00,13.09,13.16,13.09,13.14,128400.0,12.9741,13.0435,12.9741,13.0236,128400.0
2007-11-05 15:35:00,13.13,13.22,13.13,13.22,130000.0,13.0137,13.1029,13.0137,13.1029,130000.0
2007-11-05 15:40:00,13.23,13.23,13.13,13.15,100400.0,13.1128,13.1128,13.0137,13.0335,100400.0
2007-11-05 15:45:00,13.15,13.2,13.15,13.2,76000.0,13.0335,13.0831,13.0335,13.0831,76000.0
2007-11-05 15:50:00,13.2,13.22,13.16,13.22,92400.0,13.0831,13.1029,13.0435,13.1029,92400.0
2007-11-05 15:55:00,13.22,13.22,13.14,13.17,202400.0,13.1029,13.1029,13.0236,13.0534,202400.0
2007-11-06 09:30:00,13.15,13.56,13.15,13.32,90800.0,13.0335,13.4399,13.0335,13.202,90800.0
2007-11-06 09:35:00,13.33,13.36,13.25,13.31,105200.0,13.212,13.2417,13.1327,13.1921,105200.0
2007-11-06 09:40:00,13.31,13.37,13.31,13.36,50000.0,13.1921,13.2516,13.1921,13.2417,50000.0
2007-11-06 09:45:00,13.35,13.37,13.25,13.26,107200.0,13.2318,13.2516,13.1327,13.1426,107200.0
2007-11-06 09:50:00,13.26,13.31,13.19,13.26,89600.0,13.1426,13.1921,13.0732,13.1426,89600.0
2007-11-06 09:55:00,13.27,13.34,13.26,13.3,35200.0,13.1525,13.2219,13.1426,13.1822,35200.0
2007-11-06 10:00:00,13.3,13.38,13.3,13.34,67600.0,13.1822,13.2615,13.1822,13.2219,67600.0
2007-11-06 10:05:00,13.33,13.34,13.24,13.24,30400.0,13.212,13.2219,13.1227,13.1227,30400.0
2007-11-06 10:10:00,13.24,13.24,13.21,13.22,34000.0,13.1227,13.1227,13.093,13.1029,34000.0
2007-11-06 10:15:00,13.22,13.28,13.22,13.28,52400.0,13.1029,13.1624,13.1029,13.1624,52400.0
2007-11-06 10:20:00,13.28,13.28,13.13,13.14,58000.0,13.1624,13.1624,13.0137,13.0236,58000.0
2007-11-06 10:25:00,13.13,13.13,13.08,13.12,26000.0,13.0137,13.0137,12.9642,13.0038,26000.0
2007-11-06 10:30:00,13.12,13.12,13.06,13.07,34400.0,13.0038,13.0038,12.9443,12.9543,34400.0
2007-11-06 10:35:00,13.06,13.07,13.03,13.06,27600.0,12.9443,12.9543,12.9146,12.9443,27600.0
2007-11-06 10:40:00,13.06,13.07,13.03,13.04,24000.0,12.9443,12.9543,12.9146,12.9245,24000.0
2007-11-06 10:45:00,13.05,13.05,13.0,13.0,36400.0,12.9344,12.9344,12.8849,12.8849,36400.0
2007-11-06 10:50:00,13.0,13.01,12.92,12.94,35600.0,12.8849,12.8948,12.8056,12.8254,35600.0
2007-11-06 10:55:00,12.94,12.95,12.92,12.95,29600.0,12.8254,12.8353,12.8056,12.8353,29600.0
2007-11-06 11:00:00,12.94,12.98,12.9,12.91,49200.0,12.8254,12.8651,12.7858,12.7957,49200.0
2007-11-06 11:05:00,12.92,12.92,12.86,12.88,80000.0,12.8056,12.8056,12.7461,12.7659,80000.0
2007-11-06 11:10:00,12.88,12.89,12.86,12.88,39600.0,12.7659,12.7758,12.7461,12.7659,39600.0
2007-11-06 11:15:00,12.88,12.95,12.88,12.95,31600.0,12.7659,12.8353,12.7659,12.8353,31600.0
2007-11-06 11:20:00,12.95,13.01,12.94,12.94,34000.0,12.8353,12.8948,12.8254,12.8254,34000.0
2007-11-06 11:25:00,12.99,13.02,12.99,13.01,26000.0,12.875,12.9047,12.875,12.8948,26000.0
2007-11-06 11:30:00,13.02,13.02,12.97,12.98,25600.0,12.9047,12.9047,12.8551,12.8651,25600.0
2007-11-06 11:35:00,12.98,12.98,12.94,12.94,24000.0,12.8651,12.8651,12.8254,12.8254,24000.0
2007-11-06 11:40:00,12.94,12.94,12.88,12.88,62800.0,12.8254,12.8254,12.7659,12.7659,62800.0
2007-11-06 11:45:00,12.88,12.88,12.88,12.88,41200.0,12.7659,12.7659,12.7659,12.7659,41200.0
2007-11-06 11:50:00,12.88,12.92,12.88,12.92,40800.0,12.7659,12.8056,12.7659,12.8056,40800.0
2007-11-06 11:55:00,12.92,12.92,12.87,12.87,62800.0,12.8056,12.8056,12.756,12.756,62800.0
2007-11-06 12:00:00,12.88,12.88,12.86,12.87,26400.0,12.7659,12.7659,12.7461,12.756,26400.0
2007-11-06 12:05:00,12.87,12.88,12.87,12.87,48800.0,12.756,12.7659,12.756,12.756,48800.0
2007-11-06 12:10:00,12.87,12.92,12.87,12.9,38800.0,12.756,12.8056,12.756,12.7858,38800.0
2007-11-06 12:15:00,12.91,12.95,12.91,12.95,17200.0,12.7957,12.8353,12.7957,12.8353,17200.0
2007-11-06 12:20:00,12.94,12.97,12.94,12.97,22400.0,12.8254,12.8551,12.8254,12.8551,22400.0
2007-11-06 12:25:00,12.97,12.99,12.95,12.96,23600.0,12.8551,12.875,12.8353,12.8452,23600.0
2007-11-06 12:30:00,12.95,12.97,12.95,12.95,29200.0,12.8353,12.8551,12.8353,12.8353,29200.0
2007-11-06 12:35:00,12.96,13.0,12.95,13.0,24800.0,12.8452,12.8849,12.8353,12.8849,24800.0
2007-11-06 12:40:00,13.01,13.05,13.0,13.03,48000.0,12.8948,12.9344,12.8849,12.9146,48000.0
2007-11-06 12:45:00,13.04,13.04,13.02,13.03,31200.0,12.9245,12.9245,12.9047,12.9146,31200.0
2007-11-06 12:50:00,13.04,13.04,13.03,13.03,32800.0,12.9245,12.9245,12.9146,12.9146,32800.0
2007-11-06 12:55:00,13.03,13.05,13.03,13.03,30000.0,12.9146,12.9344,12.9146,12.9146,30000.0
2007-11-06 13:00:00,13.03,13.06,13.02,13.03,76000.0,12.9146,12.9443,12.9047,12.9146,76000.0
2007-11-06 13:05:00,13.03,13.09,13.03,13.06,40400.0,12.9146,12.9741,12.9146,12.9443,40400.0
2007-11-06 13:10:00,13.07,13.09,13.05,13.06,22000.0,12.9543,12.9741,12.9344,12.9443,22000.0
2007-11-06 13:15:00,13.06,13.06,13.04,13.05,28000.0,12.9443,12.9443,12.9245,12.9344,28000.0
2007-11-06 13:20:00,13.05,13.06,13.05,13.06,34400.0,12.9344,12.9443,12.9344,12.9443,34400.0
2007-11-06 13:25:00,13.06,13.12,13.06,13.11,59600.0,12.9443,13.0038,12.9443,12.9939,59600.0
2007-11-06 13:30:00,13.12,13.12,13.08,13.1,46800.0,13.0038,13.0038,12.9642,12.984,46800.0
2007-11-06 13:35:00,13.1,13.11,13.08,13.09,49600.0,12.984,12.9939,12.9642,12.9741,49600.0
2007-11-06 13:40:00,13.09,13.09,13.08,13.09,27600.0,12.9741,12.9741,12.9642,12.9741,27600.0
2007-11-06 13:45:00,13.09,13.09,13.05,13.07,29600.0,12.9741,12.9741,12.9344,12.9543,29600.0
2007-11-06 13:50:00,13.07,13.08,13.06,13.07,30800.0,12.9543,12.9642,12.9443,12.9543,30800.0
2007-11-06 13:55:00,13.07,13.07,13.02,13.02,40800.0,12.9543,12.9543,12.9047,12.9047,40800.0
2007-11-06 14:00:00,13.02,13.04,13.02,13.04,25200.0,12.9047,12.9245,12.9047,12.9245,25200.0
2007-11-06 14:05:00,13.04,13.06,13.04,13.05,29600.0,12.9245,12.9443,12.9245,12.9344,29600.0
2007-11-06 14:10:00,13.06,13.08,13.06,13.07,43600.0,12.9443,12.9642,12.9443,12.9543,43600.0
2007-11-06 14:15:00,13.06,13.07,13.05,13.05,24000.0,12.9443,12.9543,12.9344,12.9344,24000.0
2007-11-06 14:20:00,13.06,13.06,13.02,13.03,25600.0,12.9443,12.9443,12.9047,12.9146,25600.0
2007-11-06 14:25:00,13.04,13.04,13.01,13.01,31200.0,12.9245,12.9245,12.8948,12.8948,31200.0
2007-11-06 14:30:00,13.01,13.04,12.97,13.03,44800.0,12.8948,12.9245,12.8551,12.9146,44800.0
2007-11-06 14:35:00,13.04,13.06,13.04,13.06,13600.0,12.9245,12.9443,12.9245,12.9443,13600.0
2007-11-06 14:40:00,13.06,13.1,13.06,13.09,36800.0,12.9443,12.984,12.9443,12.9741,36800.0
2007-11-06 14:45:00,13.1,13.11,13.09,13.1,23200.0,12.984,12.9939,12.9741,12.984,23200.0
2007-11-06 14:50:00,13.11,13.13,13.1,13.1,26800.0,12.9939,13.0137,12.984,12.984,26800.0
2007-11-06 14:55:00,13.1,13.11,13.1,13.1,26800.0,12.984,12.9939,12.984,12.984,26800.0
2007-11-06 15:00:00,13.11,13.11,13.05,13.08,56400.0,12.9939,12.9939,12.9344,12.9642,56400.0
2007-11-06 15:05:00,13.06,13.09,13.06,13.08,28000.0,12.9443,12.9741,12.9443,12.9642,28000.0
2007-11-06 15:10:00,13.08,13.09,13.08,13.08,28000.0,12.9642,12.9741,12.9642,12.9642,28000.0
2007-11-06 15:15:00,13.08,13.1,13.07,13.09,57200.0,12.9642,12.984,12.9543,12.9741,57200.0
2007-11-06 15:20:00,13.09,13.12,13.09,13.11,37600.0,12.9741,13.0038,12.9741,12.9939,37600.0
2007-11-06 15:25:00,13.12,13.12,13.07,13.08,78000.0,13.0038,13.0038,12.9543,12.9642,78000.0
2007-11-06 15:30:00,13.08,13.08,13.05,13.07,47200.0,12.9642,12.9642,12.9344,12.9543,47200.0
2007-11-06 15:35:00,13.06,13.07,13.05,13.07,35600.0,12.9443,12.9543,12.9344,12.9543,35600.0
2007-11-06 15:40:00,13.06,13.1,13.06,13.08,137600.0,12.9443,12.984,12.9443,12.9642,137600.0
2007-11-06 15:45:00,13.08,13.1,13.05,13.08,100400.0,12.9642,12.984,12.9344,12.9642,100400.0
2007-11-06 15:50:00,13.08,13.09,13.07,13.07,73200.0,12.9642,12.9741,12.9543,12.9543,73200.0
2007-11-06 15:55:00,13.07,13.11,13.07,13.08,180000.0,12.9543,12.9939,12.9543,12.9642,180000.0
2007-11-07 09:30:00,13.03,13.03,12.75,12.75,143600.0,12.9146,12.9146,12.6371,12.6371,143600.0
2007-11-07 09:35:00,12.79,12.79,12.73,12.73,86400.0,12.6767,12.6767,12.6173,12.6173,86400.0
2007-11-07 09:40:00,12.72,12.84,12.72,12.81,96400.0,12.6074,12.7263,12.6074,12.6966,96400.0
2007-11-07 09:45:00,12.82,12.83,12.72,12.74,139200.0,12.7065,12.7164,12.6074,12.6272,139200.0
2007-11-07 09:50:00,12.74,12.86,12.74,12.86,108000.0,12.6272,12.7461,12.6272,12.7461,108000.0
2007-11-07 09:55:00,12.86,12.86,12.8,12.82,52400.0,12.7461,12.7461,12.6866,12.7065,52400.0
2007-11-07 10:00:00,12.85,12.96,12.81,12.94,82800.0,12.7362,12.8452,12.6966,12.8254,82800.0
2007-11-07 10:05:00,12.95,13.03,12.95,12.97,61200.0,12.8353,12.9146,12.8353,12.8551,61200.0
2007-11-07 10:10:00,12.98,13.02,12.97,13.01,113600.0,12.8651,12.9047,12.8551,12.8948,113600.0
2007-11-07 10:15:00,13.01,13.01,12.86,12.93,105600.0,12.8948,12.8948,12.7461,12.8155,105600.0
2007-11-07 10:20:00,12.94,12.96,12.94,12.96,46800.0,12.8254,12.8452,12.8254,12.8452,46800.0
2007-11-07 10:25:00,12.96,12.97,12.94,12.95,41200.0,12.8452,12.8551,12.8254,12.8353,41200.0
2007-11-07 10:30:00,12.97,12.98,12.88,12.9,60000.0,12.8551,12.8651,12.7659,12.7858,60000.0
2007-11-07 10:35:00,12.89,12.9,12.87,12.87,124400.0,12.7758,12.7858,12.756,12.756,124400.0
2007-11-07 10:40:00,12.87,12.9,12.85,12.87,74800.0,12.756,12.7858,12.7362,12.756,74800.0
2007-11-07 10:45:00,12.87,12.93,12.86,12.91,172800.0,12.756,12.8155,12.7461,12.7957,172800.0
2007-11-07 10:50:00,12.91,12.95,12.89,12.93,40800.0,12.7957,12.8353,12.7758,12.8155,40800.0
2007-11-07 10:55:00,12.93,12.93,12.85,12.85,56800.0,12.8155,12.8155,12.7362,12.7362,56800.0
2007-11-07 11:00:00,12.84,12.9,12.82,12.87,59600.0,12.7263,12.7858,12.7065,12.756,59600.0
2007-11-07 11:05:00,12.85,12.9,12.85,12.86,40000.0,12.7362,12.7858,12.7362,12.7461,40000.0
2007-11-07 11:10:00,12.86,12.88,12.84,12.88,28400.0,12.7461,12.7659,12.7263,12.7659,28400.0
2007-11-07 11:15:00,12.87,12.9,12.85,12.86,76400.0,12.756,12.7858,12.7362,12.7461,76400.0
2007-11-07 11:20:00,12.85,12.86,12.8,12.83,80800.0,12.7362,12.7461,12.6866,12.7164,80800.0
2007-11-07 11:25:00,12.84,12.87,12.79,12.8,46000.0,12.7263,12.756,12.6767,12.6866,46000.0
2007-11-07 11:30:00,12.81,12.81,12.78,12.79,62400.0,12.6966,12.6966,12.6668,12.6767,62400.0
2007-11-07 11:35:00,12.79,12.79,12.74,12.77,88400.0,12.6767,12.6767,12.6272,12.6569,88400.0
2007-11-07 11:40:00,12.77,12.8,12.75,12.75,46800.0,12.6569,12.6866,12.6371,12.6371,46800.0
2007-11-07 11:45:00,12.75,12.77,12.75,12.75,81600.0,12.6371,12.6569,12.6371,12.6371,81600.0
2007-11-07 11:50:00,12.76,12.79,12.73,12.73,69200.0,12.647,12.6767,12.6173,12.6173,69200.0
2007-11-07 11:55:00,12.74,12.77,12.72,12.74,56400.0,12.6272,12.6569,12.6074,12.6272,56400.0
2007-11-07 12:00:00,12.74,12.74,12.69,12.69,65600.0,12.6272,12.6272,12.5776,12.5776,65600.0
2007-11-07 12:05:00,12.69,12.75,12.69,12.75,46000.0,12.5776,12.6371,12.5776,12.6371,46000.0
2007-11-07 12:10:00,12.75,12.75,12.71,12.72,109600.0,12.6371,12.6371,12.5974,12.6074,109600.0
2007-11-07 12:15:00,12.74,12.75,12.7,12.71,38800.0,12.6272,12.6371,12.5875,12.5974,38800.0
2007-11-07 12:20:00,12.71,12.75,12.7,12.72,32000.0,12.5974,12.6371,12.5875,12.6074,32000.0
2007-11-07 12:25:00,12.74,12.78,12.74,12.75,72800.0,12.6272,12.6668,12.6272,12.6371,72800.0
2007-11-07 12:30:00,12.75,12.76,12.73,12.73,39200.0,12.6371,12.647,12.6173,12.6173,39200.0
2007-11-07 12:35:00,12.74,12.74,12.67,12.67,33600.0,12.6272,12.6272,12.5578,12.5578,33600.0
2007-11-07 12:40:00,12.67,12.68,12.63,12.65,107600.0,12.5578,12.5677,12.5182,12.538,107600.0
2007-11-07 12:45:00,12.65,12.71,12.64,12.65,44800.0,12.538,12.5974,12.5281,12.538,44800.0
2007-11-07 12:50:00,12.65,12.66,12.63,12.65,64800.0,12.538,12.5479,12.5182,12.538,64800.0
2007-11-07 12:55:00,12.66,12.66,12.63,12.63,134800.0,12.5479,12.5479,12.5182,12.5182,134800.0
2007-11-07 13:00:00,12.65,12.66,12.63,12.64,56800.0,12.538,12.5479,12.5182,12.5281,56800.0
2007-11-07 13:05:00,12.66,12.66,12.63,12.64,114800.0,12.5479,12.5479,12.5182,12.5281,114800.0
2007-11-07 13:10:00,12.63,12.69,12.63,12.66,96000.0,12.5182,12.5776,12.5182,12.5479,96000.0
2007-11-07 13:15:00,12.66,12.67,12.63,12.63,55600.0,12.5479,12.5578,12.5182,12.5182,55600.0
2007-11-07 13:20:00,12.63,12.67,12.59,12.63,96000.0,12.5182,12.5578,12.4785,12.5182,96000.0
2007-11-07 13:25:00,12.63,12.68,12.63,12.63,65600.0,12.5182,12.5677,12.5182,12.5182,65600.0
2007-11-07 13:30:00,12.63,12.65,12.62,12.63,101200.0,12.5182,12.538,12.5082,12.5182,101200.0
2007-11-07 13:35:00,12.63,12.65,12.63,12.65,115200.0,12.5182,12.538,12.5182,12.538,115200.0
2007-11-07 13:40:00,12.65,12.69,12.62,12.63,94800.0,12.538,12.5776,12.5082,12.5182,94800.0
2007-11-07 13:45:00,12.63,12.69,12.62,12.69,90400.0,12.5182,12.5776,12.5082,12.5776,90400.0
2007-11-07 13:50:00,12.69,12.7,12.69,12.7,37600.0,12.5776,12.5875,12.5776,12.5875,37600.0
2007-11-07 13:55:00,12.69,12.75,12.69,12.71,89200.0,12.5776,12.6371,12.5776,12.5974,89200.0
2007-11-07 14:00:00,12.71,12.75,12.69,12.72,83600.0,12.5974,12.6371,12.5776,12.6074,83600.0
2007-11-07 14:05:00,12.71,12.75,12.71,12.74,66400.0,12.5974,12.6371,12.5974,12.6272,66400.0
2007-11-07 14:10:00,12.74,12.75,12.69,12.74,93600.0,12.6272,12.6371,12.5776,12.6272,93600.0
2007-11-07 14:15:00,12.74,12.74,12.63,12.64,98400.0,12.6272,12.6272,12.5182,12.5281,98400.0
2007-11-07 14:20:00,12.64,12.7,12.63,12.68,63200.0,12.5281,12.5875,12.5182,12.5677,63200.0
2007-11-07 14:25:00,12.67,12.71,12.65,12.71,84400.0,12.5578,12.5974,12.538,12.5974,84400.0
2007-11-07 14:30:00,12.7,12.75,12.7,12.74,78800.0,12.5875,12.6371,12.5875,12.6272,78800.0
2007-11-07 14:35:00,12.74,12.75,12.68,12.74,40000.0,12.6272,12.6371,12.5677,12.6272,40000.0
2007-11-07 14:40:00,12.74,12.75,12.71,12.73,59600.0,12.6272,12.6371,12.5974,12.6173,59600.0
2007-11-07 14:45:00,12.73,12.74,12.72,12.72,54400.0,12.6173,12.6272,12.6074,12.6074,54400.0
2007-11-07 14:50:00,12.72,12.81,12.71,12.72,110400.0,12.6074,12.6966,12.5974,12.6074,110400.0
2007-11-07 14:55:00,12.72,12.74,12.7,12.73,50000.0,12.6074,12.6272,12.5875,12.6173,50000.0
2007-11-07 15:00:00,12.72,12.75,12.71,12.72,51200.0,12.6074,12.6371,12.5974,12.6074,51200.0
2007-11-07 15:05:00,12.73,12.77,12.72,12.74,98800.0,12.6173,12.6569,12.6074,12.6272,98800.0
2007-11-07 15:10:00,12.74,12.76,12.7,12.74,95200.0,12.6272,12.647,12.5875,12.6272,95200.0
2007-11-07 15:15:00,12.75,12.77,12.72,12.72,93200.0,12.6371,12.6569,12.6074,12.6074,93200.0
2007-11-07 15:20:00,12.74,12.76,12.72,12.73,91200.0,12.6272,12.647,12.6074,12.6173,91200.0
2007-11-07 15:25:00,12.72,12.75,12.71,12.74,136400.0,12.6074,12.6371,12.5974,12.6272,136400.0
2007-11-07 15:30:00,12.74,12.75,12.68,12.69,174800.0,12.6272,12.6371,12.5677,12.5776,174800.0
2007-11-07 15:35:00,12.69,12.69,12.52,12.56,343200.0,12.5776,12.5776,12.4091,12.4488,343200.0
2007-11-07 15:40:00,12.57,12.65,12.56,12.65,226400.0,12.4587,12.538,12.4488,12.538,226400.0
2007-11-07 15:45:00,12.65,12.75,12.65,12.73,240400.0,12.538,12.6371,12.538,12.6173,240400.0
2007-11-07 15:50:00,12.73,12.76,12.71,12.72,372000.0,12.6173,12.647,12.5974,12.6074,372000.0
2007-11-07 15:55:00,12.72,12.75,12.66,12.69,447200.0,12.6074,12.6371,12.5479,12.5776,447200.0
2007-11-08 09:30:00,12.69,12.73,12.69,12.73,1200.0,12.5776,12.6173,12.5776,12.6173,1200.0
2007-11-08 09:35:00,12.72,12.72,12.53,12.53,227200.0,12.6074,12.6074,12.419,12.419,227200.0
2007-11-08 09:40:00,12.54,12.56,12.25,12.3,195200.0,12.4289,12.4488,12.1415,12.1911,195200.0
2007-11-08 09:45:00,12.29,12.29,12.16,12.27,216800.0,12.1812,12.1812,12.0523,12.1613,216800.0
2007-11-08 09:50:00,12.27,12.31,12.24,12.3,79200.0,12.1613,12.201,12.1316,12.1911,79200.0
2007-11-08 09:55:00,12.31,12.36,12.29,12.34,53600.0,12.201,12.2505,12.1812,12.2307,53600.0
2007-11-08 10:00:00,12.35,12.42,12.33,12.4,102000.0,12.2406,12.31,12.2208,12.2902,102000.0
2007-11-08 10:05:00,12.39,12.4,12.33,12.35,105200.0,12.2803,12.2902,12.2208,12.2406,105200.0
2007-11-08 10:10:00,12.35,12.35,12.22,12.28,115200.0,12.2406,12.2406,12.1118,12.1713,115200.0
2007-11-08 10:15:00,12.28,12.33,12.28,12.33,66400.0,12.1713,12.2208,12.1713,12.2208,66400.0
2007-11-08 10:20:00,12.34,12.4,12.33,12.37,126400.0,12.2307,12.2902,12.2208,12.2605,126400.0
2007-11-08 10:25:00,12.36,12.4,12.34,12.37,115600.0,12.2505,12.2902,12.2307,12.2605,115600.0
2007-11-08 10:30:00,12.37,12.39,12.32,12.39,159600.0,12.2605,12.2803,12.2109,12.2803,159600.0
2007-11-08 10:35:00,12.38,12.47,12.38,12.39,87200.0,12.2704,12.3596,12.2704,12.2803,87200.0
2007-11-08 10:40:00,12.38,12.38,12.3,12.32,146800.0,12.2704,12.2704,12.1911,12.2109,146800.0
2007-11-08 10:45:00,12.31,12.34,12.28,12.3,71600.0,12.201,12.2307,12.1713,12.1911,71600.0
2007-11-08 10:50:00,12.3,12.3,12.29,12.29,90400.0,12.1911,12.1911,12.1812,12.1812,90400.0
2007-11-08 10:55:00,12.29,12.31,12.24,12.27,88800.0,12.1812,12.201,12.1316,12.1613,88800.0
2007-11-08 11:00:00,12.27,12.32,12.27,12.28,67600.0,12.1613,12.2109,12.1613,12.1713,67600.0
2007-11-08 11:05:00,12.28,12.31,12.27,12.29,106800.0,12.1713,12.201,12.1613,12.1812,106800.0
2007-11-08 11:10:00,12.29,12.3,12.28,12.28,42800.0,12.1812,12.1911,12.1713,12.1713,42800.0
2007-11-08 11:15:00,12.29,12.3,12.26,12.28,39200.0,12.1812,12.1911,12.1514,12.1713,39200.0
2007-11-08 11:20:00,12.28,12.28,12.23,12.24,167600.0,12.1713,12.1713,12.1217,12.1316,167600.0
2007-11-08 11:25:00,12.24,12.24,12.15,12.18,121600.0,12.1316,12.1316,12.0424,12.0721,121600.0
2007-11-08 11:30:00,12.18,12.18,12.1,12.1,88400.0,12.0721,12.0721,11.9928,11.9928,88400.0
2007-11-08 11:35:00,12.1,12.11,12.03,12.04,87200.0,11.9928,12.0028,11.9235,11.9334,87200.0
2007-11-08 11:40:00,12.04,12.06,11.98,12.01,228400.0,11.9334,11.9532,11.8739,11.9036,228400.0
2007-11-08 11:45:00,12.01,12.03,12.0,12.02,100400.0,11.9036,11.9235,11.8937,11.9136,100400.0
2007-11-08 11:50:00,12.02,12.03,11.99,12.02,102400.0,11.9136,11.9235,11.8838,11.9136,102400.0
2007-11-08 11:55:00,12.02,12.02,11.95,11.95,91600.0,11.9136,11.9136,11.8442,11.8442,91600.0
2007-11-08 12:00:00,11.95,11.98,11.93,11.97,151200.0,11.8442,11.8739,11.8244,11.864,151200.0
2007-11-08 12:05:00,11.97,12.01,11.92,11.93,159600.0,11.864,11.9036,11.8144,11.8244,159600.0
2007-11-08 12:10:00,11.92,11.93,11.77,11.79,301200.0,11.8144,11.8244,11.6658,11.6856,301200.0
2007-11-08 12:15:00,11.79,11.88,11.73,11.74,226800.0,11.6856,11.7748,11.6261,11.636,226800.0
2007-11-08 12:20:00,11.74,11.8,11.67,11.79,226400.0,11.636,11.6955,11.5667,11.6856,226400.0
2007-11-08 12:25:00,11.78,11.87,11.74,11.85,131600.0,11.6757,11.7649,11.636,11.7451,131600.0
2007-11-08 12:30:00,11.86,11.86,11.8,11.81,87600.0,11.755,11.755,11.6955,11.7054,87600.0
2007-11-08 12:35:00,11.81,11.81,11.65,11.69,170000.0,11.7054,11.7054,11.5468,11.5865,170000.0
2007-11-08 12:40:00,11.69,11.78,11.67,11.75,208000.0,11.5865,11.6757,11.5667,11.6459,208000.0
2007-11-08 12:45:00,11.75,11.77,11.66,11.66,78400.0,11.6459,11.6658,11.5567,11.5567,78400.0
2007-11-08 12:50:00,11.67,11.71,11.64,11.69,238800.0,11.5667,11.6063,11.5369,11.5865,238800.0
2007-11-08 12:55:00,11.69,11.75,11.68,11.74,112000.0,11.5865,11.6459,11.5766,11.636,112000.0
2007-11-08 13:00:00,11.74,11.75,11.72,11.74,94000.0,11.636,11.6459,11.6162,11.636,94000.0
2007-11-08 13:05:00,11.74,11.75,11.66,11.68,96000.0,11.636,11.6459,11.5567,11.5766,96000.0
2007-11-08 13:10:00,11.66,11.69,11.6,11.62,142400.0,11.5567,11.5865,11.4973,11.5171,142400.0
2007-11-08 13:15:00,11.63,11.67,11.63,11.65,116400.0,11.527,11.5667,11.527,11.5468,116400.0
2007-11-08 13:20:00,11.65,11.7,11.64,11.7,87600.0,11.5468,11.5964,11.5369,11.5964,87600.0
2007-11-08 13:25:00,11.71,11.75,11.68,11.73,186000.0,11.6063,11.6459,11.5766,11.6261,186000.0
2007-11-08 13:30:00,11.75,11.76,11.74,11.75,99600.0,11.6459,11.6559,11.636,11.6459,99600.0
2007-11-08 13:35:00,11.75,11.77,11.7,11.74,162800.0,11.6459,11.6658,11.5964,11.636,162800.0
2007-11-08 13:40:00,11.75,11.79,11.74,11.77,101600.0,11.6459,11.6856,11.636,11.6658,101600.0
2007-11-08 13:45:00,11.76,11.83,11.74,11.8,158000.0,11.6559,11.7252,11.636,11.6955,158000.0
2007-11-08 13:50:00,11.8,11.87,11.8,11.83,198400.0,11.6955,11.7649,11.6955,11.7252,198400.0
2007-11-08 13:55:00,11.83,11.85,11.81,11.81,123600.0,11.7252,11.7451,11.7054,11.7054,123600.0
2007-11-08 14:00:00,11.81,11.86,11.81,11.84,130800.0,11.7054,11.755,11.7054,11.7351,130800.0
2007-11-08 14:05:00,11.84,11.87,11.76,11.76,101600.0,11.7351,11.7649,11.6559,11.6559,101600.0
2007-11-08 14:10:00,11.77,11.78,11.74,11.74,88000.0,11.6658,11.6757,11.636,11.636,88000.0
2007-11-08 14:15:00,11.74,11.8,11.74,11.77,67600.0,11.636,11.6955,11.636,11.6658,67600.0
2007-11-08 14:20:00,11.77,11.78,11.66,11.71,138400.0,11.6658,11.6757,11.5567,11.6063,138400.0
2007-11-08 14:25:00,11.71,11.73,11.66,11.68,90400.0,11.6063,11.6261,11.5567,11.5766,90400.0
2007-11-08 14:30:00,11.68,11.72,11.68,11.71,122800.0,11.5766,11.6162,11.5766,11.6063,122800.0
2007-11-08 14:35:00,11.71,11.79,11.71,11.78,143600.0,11.6063,11.6856,11.6063,11.6757,143600.0
2007-11-08 14:40:00,11.78,11.81,11.77,11.79,57200.0,11.6757,11.7054,11.6658,11.6856,57200.0
2007-11-08 14:45:00,11.77,11.79,11.76,11.78,81600.0,11.6658,11.6856,11.6559,11.6757,81600.0
2007-11-08 14:50:00,11.78,11.79,11.76,11.78,56800.0,11.6757,11.6856,11.6559,11.6757,56800.0
2007-11-08 14:55:00,11.77,11.9,11.73,11.87,237600.0,11.6658,11.7946,11.6261,11.7649,237600.0
2007-11-08 15:00:00,11.88,11.91,11.86,11.89,82800.0,11.7748,11.8045,11.755,11.7847,82800.0
2007-11-08 15:05:00,11.89,11.96,11.88,11.95,87200.0,11.7847,11.8541,11.7748,11.8442,87200.0
2007-11-08 15:10:00,11.96,11.97,11.85,11.9,135200.0,11.8541,11.864,11.7451,11.7946,135200.0
2007-11-08 15:15:00,11.9,11.99,11.88,11.97,250800.0,11.7946,11.8838,11.7748,11.864,250800.0
2007-11-08 15:20:00,11.97,12.12,11.95,12.11,210400.0,11.864,12.0127,11.8442,12.0028,210400.0
2007-11-08 15:25:00,12.09,12.15,12.08,12.1,179600.0,11.9829,12.0424,11.973,11.9928,179600.0
2007-11-08 15:30:00,12.12,12.12,12.05,12.07,130800.0,12.0127,12.0127,11.9433,11.9631,130800.0
2007-11-08 15:35:00,12.05,12.05,11.99,12.03,139200.0,11.9433,11.9433,11.8838,11.9235,139200.0
2007-11-08 15:40:00,12.05,12.18,12.05,12.13,148000.0,11.9433,12.0721,11.9433,12.0226,148000.0
2007-11-08 15:45:00,12.13,12.21,12.13,12.15,188000.0,12.0226,12.1019,12.0226,12.0424,188000.0
2007-11-08 15:50:00,12.15,12.18,12.0,12.17,509600.0,12.0424,12.0721,11.8937,12.0622,509600.0
2007-11-08 15:55:00,12.18,12.18,12.11,12.17,118000.0,12.0721,12.0721,12.0028,12.0622,118000.0
2007-11-09 09:30:00,11.91,11.97,11.4,11.78,324800.0,11.8045,11.864,11.299,11.6757,324800.0
2007-11-09 09:35:00,11.76,11.77,11.56,11.62,252800.0,11.6559,11.6658,11.4576,11.5171,252800.0
2007-11-09 09:40:00,11.58,11.71,11.55,11.65,146400.0,11.4775,11.6063,11.4477,11.5468,146400.0
2007-11-09 09:45:00,11.63,11.65,11.44,11.61,248800.0,11.527,11.5468,11.3387,11.5072,248800.0
2007-11-09 09:50:00,11.63,11.65,11.58,11.64,174800.0,11.527,11.5468,11.4775,11.5369,174800.0
2007-11-09 09:55:00,11.63,11.68,11.63,11.63,29200.0,11.527,11.5766,11.527,11.527,29200.0
2007-11-09 10:00:00,11.63,11.65,11.5,11.63,227200.0,11.527,11.5468,11.3982,11.527,227200.0
2007-11-09 10:05:00,11.63,11.69,11.61,11.65,136800.0,11.527,11.5865,11.5072,11.5468,136800.0
2007-11-09 10:10:00,11.65,11.68,11.62,11.63,37600.0,11.5468,11.5766,11.5171,11.527,37600.0
2007-11-09 10:15:00,11.63,11.67,11.61,11.66,169600.0,11.527,11.5667,11.5072,11.5567,169600.0
2007-11-09 10:20:00,11.66,11.67,11.64,11.65,58000.0,11.5567,11.5667,11.5369,11.5468,58000.0
2007-11-09 10:25:00,11.65,11.65,11.61,11.61,63600.0,11.5468,11.5468,11.5072,11.5072,63600.0
2007-11-09 10:30:00,11.61,11.66,11.61,11.63,46000.0,11.5072,11.5567,11.5072,11.527,46000.0
2007-11-09 10:35:00,11.63,11.7,11.63,11.7,91600.0,11.527,11.5964,11.527,11.5964,91600.0
2007-11-09 10:40:00,11.69,11.7,11.67,11.69,60000.0,11.5865,11.5964,11.5667,11.5865,60000.0
2007-11-09 10:45:00,11.69,11.71,11.69,11.71,134400.0,11.5865,11.6063,11.5865,11.6063,134400.0
2007-11-09 10:50:00,11.7,11.74,11.7,11.72,144800.0,11.5964,11.636,11.5964,11.6162,144800.0
2007-11-09 10:55:00,11.72,11.73,11.68,11.71,119600.0,11.6162,11.6261,11.5766,11.6063,119600.0
2007-11-09 11:00:00,11.7,11.72,11.7,11.72,40800.0,11.5964,11.6162,11.5964,11.6162,40800.0
2007-11-09 11:05:00,11.72,11.74,11.71,11.71,26400.0,11.6162,11.636,11.6063,11.6063,26400.0
2007-11-09 11:10:00,11.71,11.72,11.69,11.71,50400.0,11.6063,11.6162,11.5865,11.6063,50400.0
2007-11-09 11:15:00,11.7,11.72,11.7,11.71,37200.0,11.5964,11.6162,11.5964,11.6063,37200.0
2007-11-09 11:20:00,11.72,11.76,11.71,11.75,167200.0,11.6162,11.6559,11.6063,11.6459,167200.0
2007-11-09 11:25:00,11.74,11.8,11.72,11.77,117200.0,11.636,11.6955,11.6162,11.6658,117200.0
2007-11-09 11:30:00,11.77,11.86,11.75,11.81,63200.0,11.6658,11.755,11.6459,11.7054,63200.0
2007-11-09 11:35:00,11.8,11.82,11.79,11.82,43600.0,11.6955,11.7153,11.6856,11.7153,43600.0
2007-11-09 11:40:00,11.82,11.87,11.81,11.86,59200.0,11.7153,11.7649,11.7054,11.755,59200.0
2007-11-09 11:45:00,11.87,11.97,11.86,11.95,158800.0,11.7649,11.864,11.755,11.8442,158800.0
2007-11-09 11:50:00,11.95,12.05,11.94,12.0,127600.0,11.8442,11.9433,11.8343,11.8937,127600.0
2007-11-09 11:55:00,12.02,12.11,12.0,12.11,175600.0,11.9136,12.0028,11.8937,12.0028,175600.0
2007-11-09 12:00:00,12.1,12.15,12.06,12.12,203200.0,11.9928,12.0424,11.9532,12.0127,203200.0
2007-11-09 12:05:00,12.12,12.18,12.12,12.18,109200.0,12.0127,12.0721,12.0127,12.0721,109200.0
2007-11-09 12:10:00,12.19,12.19,12.15,12.16,93200.0,12.082,12.082,12.0424,12.0523,93200.0
2007-11-09 12:15:00,12.15,12.15,12.08,12.09,38800.0,12.0424,12.0424,11.973,11.9829,38800.0
2007-11-09 12:20:00,12.09,12.15,12.09,12.15,101600.0,11.9829,12.0424,11.9829,12.0424,101600.0
2007-11-09 12:25:00,12.15,12.2,12.13,12.18,50800.0,12.0424,12.092,12.0226,12.0721,50800.0
2007-11-09 12:30:00,12.17,12.21,12.17,12.2,55200.0,12.0622,12.1019,12.0622,12.092,55200.0
2007-11-09 12:35:00,12.2,12.22,12.16,12.16,101600.0,12.092,12.1118,12.0523,12.0523,101600.0
2007-11-09 12:40:00,12.17,12.28,12.17,12.26,246800.0,12.0622,12.1713,12.0622,12.1514,246800.0
2007-11-09 12:45:00,12.26,12.27,12.23,12.24,51600.0,12.1514,12.1613,12.1217,12.1316,51600.0
2007-11-09 12:50:00,12.23,12.23,12.15,12.16,22400.0,12.1217,12.1217,12.0424,12.0523,22400.0
2007-11-09 12:55:00,12.15,12.15,12.08,12.1,38400.0,12.0424,12.0424,11.973,11.9928,38400.0
2007-11-09 13:00:00,12.1,12.1,12.06,12.08,31600.0,11.9928,11.9928,11.9532,11.973,31600.0
2007-11-09 13:05:00,12.08,12.09,12.05,12.08,58000.0,11.973,11.9829,11.9433,11.973,58000.0
2007-11-09 13:10:00,12.07,12.07,12.0,12.03,40400.0,11.9631,11.9631,11.8937,11.9235,40400.0
2007-11-09 13:15:00,12.04,12.07,12.04,12.07,38800.0,11.9334,11.9631,11.9334,11.9631,38800.0
2007-11-09 13:20:00,12.09,12.13,12.07,12.1,37200.0,11.9829,12.0226,11.9631,11.9928,37200.0
2007-11-09 13:25:00,12.1,12.13,12.08,12.1,20400.0,11.9928,12.0226,11.973,11.9928,20400.0
2007-11-09 13:30:00,12.1,12.17,12.1,12.11,43200.0,11.9928,12.0622,11.9928,12.0028,43200.0
2007-11-09 13:35:00,12.1,12.15,12.1,12.13,21200.0,11.9928,12.0424,11.9928,12.0226,21200.0
2007-11-09 13:40:00,12.13,12.15,12.11,12.11,21200.0,12.0226,12.0424,12.0028,12.0028,21200.0
2007-11-09 13:45:00,12.12,12.16,12.12,12.15,24000.0,12.0127,12.0523,12.0127,12.0424,24000.0
2007-11-09 13:50:00,12.16,12.16,12.12,12.12,31200.0,12.0523,12.0523,12.0127,12.0127,31200.0
2007-11-09 13:55:00,12.12,12.12,12.06,12.06,32800.0,12.0127,12.0127,11.9532,11.9532,32800.0
2007-11-09 14:00:00,12.06,12.17,12.06,12.15,55200.0,11.9532,12.0622,11.9532,12.0424,55200.0
2007-11-09 14:05:00,12.16,12.18,12.15,12.15,24400.0,12.0523,12.0721,12.0424,12.0424,24400.0
2007-11-09 14:10:00,12.16,12.17,12.12,12.14,34000.0,12.0523,12.0622,12.0127,12.0325,34000.0
2007-11-09 14:15:00,12.14,12.17,12.12,12.15,40400.0,12.0325,12.0622,12.0127,12.0424,40400.0
2007-11-09 14:20:00,12.15,12.22,12.15,12.22,90800.0,12.0424,12.1118,12.0424,12.1118,90800.0
2007-11-09 14:25:00,12.22,12.23,12.22,12.22,108400.0,12.1118,12.1217,12.1118,12.1118,108400.0
2007-11-09 14:30:00,12.22,12.22,12.13,12.19,469600.0,12.1118,12.1118,12.0226,12.082,469600.0
2007-11-09 14:35:00,12.19,12.25,12.18,12.23,110400.0,12.082,12.1415,12.0721,12.1217,110400.0
2007-11-09 14:40:00,12.24,12.31,12.23,12.27,184800.0,12.1316,12.201,12.1217,12.1613,184800.0
2007-11-09 14:45:00,12.29,12.34,12.28,12.34,104800.0,12.1812,12.2307,12.1713,12.2307,104800.0
2007-11-09 14:50:00,12.32,12.35,12.31,12.31,65200.0,12.2109,12.2406,12.201,12.201,65200.0
2007-11-09 14:55:00,12.31,12.34,12.31,12.33,114800.0,12.201,12.2307,12.201,12.2208,114800.0
2007-11-09 15:00:00,12.33,12.4,12.33,12.38,114000.0,12.2208,12.2902,12.2208,12.2704,114000.0
2007-11-09 15:05:00,12.37,12.51,12.37,12.51,171200.0,12.2605,12.3992,12.2605,12.3992,171200.0
2007-11-09 15:10:00,12.52,12.52,12.48,12.51,166800.0,12.4091,12.4091,12.3695,12.3992,166800.0
2007-11-09 15:15:00,12.52,12.67,12.51,12.64,226400.0,12.4091,12.5578,12.3992,12.5281,226400.0
2007-11-09 15:20:00,12.65,12.67,12.6,12.61,315600.0,12.538,12.5578,12.4884,12.4983,315600.0
2007-11-09 15:25:00,12.61,12.63,12.53,12.53,110000.0,12.4983,12.5182,12.419,12.419,110000.0
2007-11-09 15:30:00,12.52,12.52,12.47,12.49,120800.0,12.4091,12.4091,12.3596,12.3794,120800.0
2007-11-09 15:35:00,12.49,12.5,12.45,12.5,190000.0,12.3794,12.3893,12.3397,12.3893,190000.0
2007-11-09 15:40:00,12.5,12.54,12.46,12.47,178000.0,12.3893,12.4289,12.3497,12.3596,178000.0
2007-11-09 15:45:00,12.47,12.54,12.43,12.5,272000.0,12.3596,12.4289,12.3199,12.3893,272000.0
2007-11-09 15:50:00,12.5,12.51,12.36,12.37,353600.0,12.3893,12.3992,12.2505,12.2605,353600.0
2007-11-09 15:55:00,12.37,12.53,12.37,12.5,734400.0,12.2605,12.419,12.2605,12.3893,734400.0
2007-11-12 09:30:00,12.97,13.16,12.88,13.0,965600.0,12.8551,13.0435,12.7659,12.8849,965600.0
2007-11-12 09:35:00,13.0,13.07,12.9,12.93,393200.0,12.8849,12.9543,12.7858,12.8155,393200.0
2007-11-12 09:40:00,12.92,12.98,12.84,12.88,351600.0,12.8056,12.8651,12.7263,12.7659,351600.0
2007-11-12 09:45:00,12.88,13.03,12.88,12.96,139200.0,12.7659,12.9146,12.7659,12.8452,139200.0
2007-11-12 09:50:00,12.96,12.99,12.91,12.94,136800.0,12.8452,12.875,12.7957,12.8254,136800.0
2007-11-12 09:55:00,12.93,12.95,12.9,12.91,148800.0,12.8155,12.8353,12.7858,12.7957,148800.0
2007-11-12 10:00:00,12.93,12.95,12.88,12.93,82400.0,12.8155,12.8353,12.7659,12.8155,82400.0
2007-11-12 10:05:00,12.92,12.95,12.91,12.92,35600.0,12.8056,12.8353,12.7957,12.8056,35600.0
2007-11-12 10:10:00,12.91,12.93,12.76,12.77,124400.0,12.7957,12.8155,12.647,12.6569,124400.0
2007-11-12 10:15:00,12.77,12.81,12.76,12.78,376400.0,12.6569,12.6966,12.647,12.6668,376400.0
2007-11-12 10:20:00,12.79,12.85,12.76,12.83,98000.0,12.6767,12.7362,12.647,12.7164,98000.0
2007-11-12 10:25:00,12.85,12.94,12.83,12.91,97600.0,12.7362,12.8254,12.7164,12.7957,97600.0
2007-11-12 10:30:00,12.91,13.0,12.91,12.98,85600.0,12.7957,12.8849,12.7957,12.8651,85600.0
2007-11-12 10:35:00,12.98,12.99,12.93,12.93,60800.0,12.8651,12.875,12.8155,12.8155,60800.0
2007-11-12 10:40:00,12.94,13.0,12.94,12.97,150000.0,12.8254,12.8849,12.8254,12.8551,150000.0
2007-11-12 10:45:00,12.98,12.98,12.91,12.93,114400.0,12.8651,12.8651,12.7957,12.8155,114400.0
2007-11-12 10:50:00,12.92,12.94,12.9,12.9,38400.0,12.8056,12.8254,12.7858,12.7858,38400.0
2007-11-12 10:55:00,12.88,12.91,12.88,12.91,23600.0,12.7659,12.7957,12.7659,12.7957,23600.0
2007-11-12 11:00:00,12.89,12.95,12.88,12.93,47600.0,12.7758,12.8353,12.7659,12.8155,47600.0
2007-11-12 11:05:00,12.93,12.98,12.93,12.97,101600.0,12.8155,12.8651,12.8155,12.8551,101600.0
2007-11-12 11:10:00,12.97,12.98,12.95,12.97,54000.0,12.8551,12.8651,12.8353,12.8551,54000.0
2007-11-12 11:15:00,12.97,12.97,12.94,12.94,43600.0,12.8551,12.8551,12.8254,12.8254,43600.0
2007-11-12 11:20:00,12.95,12.97,12.94,12.95,39600.0,12.8353,12.8551,12.8254,12.8353,39600.0
2007-11-12 11:25:00,12.95,12.97,12.95,12.96,56800.0,12.8353,12.8551,12.8353,12.8452,56800.0
2007-11-12 11:30:00,12.97,12.97,12.94,12.97,65200.0,12.8551,12.8551,12.8254,12.8551,65200.0
2007-11-12 11:35:00,12.97,13.04,12.96,13.0,213200.0,12.8551,12.9245,12.8452,12.8849,213200.0
2007-11-12 11:40:00,13.01,13.03,12.99,13.02,92800.0,12.8948,12.9146,12.875,12.9047,92800.0
2007-11-12 11:45:00,13.03,13.04,12.91,12.94,84400.0,12.9146,12.9245,12.7957,12.8254,84400.0
2007-11-12 11:50:00,12.95,12.98,12.91,12.93,92800.0,12.8353,12.8651,12.7957,12.8155,92800.0
2007-11-12 11:55:00,12.91,12.91,12.9,12.91,45200.0,12.7957,12.7957,12.7858,12.7957,45200.0
2007-11-12 12:00:00,12.91,12.91,12.86,12.86,50000.0,12.7957,12.7957,12.7461,12.7461,50000.0
2007-11-12 12:05:00,12.86,12.87,12.84,12.86,46800.0,12.7461,12.756,12.7263,12.7461,46800.0
2007-11-12 12:10:00,12.85,12.86,12.81,12.81,93200.0,12.7362,12.7461,12.6966,12.6966,93200.0
2007-11-12 12:15:00,12.81,12.81,12.78,12.8,84400.0,12.6966,12.6966,12.6668,12.6866,84400.0
2007-11-12 12:20:00,12.8,12.89,12.8,12.86,61600.0,12.6866,12.7758,12.6866,12.7461,61600.0
2007-11-12 12:25:00,12.87,12.89,12.85,12.88,40400.0,12.756,12.7758,12.7362,12.7659,40400.0
2007-11-12 12:30:00,12.88,12.89,12.86,12.89,80000.0,12.7659,12.7758,12.7461,12.7758,80000.0
2007-11-12 12:35:00,12.89,12.95,12.88,12.95,78400.0,12.7758,12.8353,12.7659,12.8353,78400.0
2007-11-12 12:40:00,12.95,12.98,12.94,12.97,29600.0,12.8353,12.8651,12.8254,12.8551,29600.0
2007-11-12 12:45:00,12.96,12.96,12.87,12.87,34000.0,12.8452,12.8452,12.756,12.756,34000.0
2007-11-12 12:50:00,12.87,12.88,12.85,12.87,42800.0,12.756,12.7659,12.7362,12.756,42800.0
2007-11-12 12:55:00,12.87,12.88,12.85,12.87,58800.0,12.756,12.7659,12.7362,12.756,58800.0
2007-11-12 13:00:00,12.87,12.87,12.83,12.86,39200.0,12.756,12.756,12.7164,12.7461,39200.0
2007-11-12 13:05:00,12.86,12.86,12.79,12.82,78400.0,12.7461,12.7461,12.6767,12.7065,78400.0
2007-11-12 13:10:00,12.82,12.83,12.81,12.82,82800.0,12.7065,12.7164,12.6966,12.7065,82800.0
2007-11-12 13:15:00,12.82,12.82,12.75,12.8,82400.0,12.7065,12.7065,12.6371,12.6866,82400.0
2007-11-12 13:20:00,12.81,12.83,12.79,12.8,42000.0,12.6966,12.7164,12.6767,12.6866,42000.0
2007-11-12 13:25:00,12.8,12.81,12.77,12.78,61600.0,12.6866,12.6966,12.6569,12.6668,61600.0
2007-11-12 13:30:00,12.78,12.79,12.76,12.78,64800.0,12.6668,12.6767,12.647,12.6668,64800.0
2007-11-12 13:35:00,12.79,12.79,12.74,12.75,82000.0,12.6767,12.6767,12.6272,12.6371,82000.0
2007-11-12 13:40:00,12.75,12.83,12.74,12.81,254400.0,12.6371,12.7164,12.6272,12.6966,254400.0
2007-11-12 13:45:00,12.81,12.81,12.79,12.81,58400.0,12.6966,12.6966,12.6767,12.6966,58400.0
2007-11-12 13:50:00,12.81,12.87,12.7,12.71,182800.0,12.6966,12.756,12.5875,12.5974,182800.0
2007-11-12 13:55:00,12.71,12.77,12.71,12.74,100400.0,12.5974,12.6569,12.5974,12.6272,100400.0
2007-11-12 14:00:00,12.75,12.76,12.73,12.74,61200.0,12.6371,12.647,12.6173,12.6272,61200.0
2007-11-12 14:05:00,12.74,12.77,12.72,12.73,125200.0,12.6272,12.6569,12.6074,12.6173,125200.0
2007-11-12 14:10:00,12.73,12.76,12.73,12.73,100000.0,12.6173,12.647,12.6173,12.6173,100000.0
2007-11-12 14:15:00,12.73,12.73,12.6,12.61,158800.0,12.6173,12.6173,12.4884,12.4983,158800.0
2007-11-12 14:20:00,12.6,12.68,12.58,12.65,158000.0,12.4884,12.5677,12.4686,12.538,158000.0
2007-11-12 14:25:00,12.64,12.65,12.57,12.65,70000.0,12.5281,12.538,12.4587,12.538,70000.0
2007-11-12 14:30:00,12.65,12.69,12.64,12.68,54400.0,12.538,12.5776,12.5281,12.5677,54400.0
2007-11-12 14:35:00,12.67,12.68,12.65,12.65,58800.0,12.5578,12.5677,12.538,12.538,58800.0
2007-11-12 14:40:00,12.66,12.76,12.66,12.75,106000.0,12.5479,12.647,12.5479,12.6371,106000.0
2007-11-12 14:45:00,12.75,12.81,12.74,12.76,66800.0,12.6371,12.6966,12.6272,12.647,66800.0
2007-11-12 14:50:00,12.76,12.76,12.69,12.69,81200.0,12.647,12.647,12.5776,12.5776,81200.0
2007-11-12 14:55:00,12.69,12.72,12.66,12.66,55600.0,12.5776,12.6074,12.5479,12.5479,55600.0
2007-11-12 15:00:00,12.65,12.74,12.65,12.72,72000.0,12.538,12.6272,12.538,12.6074,72000.0
2007-11-12 15:05:00,12.73,12.79,12.72,12.75,106000.0,12.6173,12.6767,12.6074,12.6371,106000.0
2007-11-12 15:10:00,12.76,12.78,12.74,12.74,46400.0,12.647,12.6668,12.6272,12.6272,46400.0
2007-11-12 15:15:00,12.74,12.8,12.73,12.76,61200.0,12.6272,12.6866,12.6173,12.647,61200.0
2007-11-12 15:20:00,12.77,12.78,12.72,12.77,74400.0,12.6569,12.6668,12.6074,12.6569,74400.0
2007-11-12 15:25:00,12.78,12.78,12.67,12.7,67200.0,12.6668,12.6668,12.5578,12.5875,67200.0
2007-11-12 15:30:00,12.69,12.8,12.69,12.77,87200.0,12.5776,12.6866,12.5776,12.6569,87200.0
2007-11-12 15:35:00,12.77,12.78,12.75,12.75,48400.0,12.6569,12.6668,12.6371,12.6371,48400.0
2007-11-12 15:40:00,12.76,12.79,12.73,12.75,103200.0,12.647,12.6767,12.6173,12.6371,103200.0
2007-11-12 15:45:00,12.75,12.77,12.72,12.76,106000.0,12.6371,12.6569,12.6074,12.647,106000.0
2007-11-12 15:50:00,12.75,12.75,12.6,12.72,218400.0,12.6371,12.6371,12.4884,12.6074,218400.0
2007-11-12 15:55:00,12.72,12.74,12.66,12.71,160800.0,12.6074,12.6272,12.5479,12.5974,160800.0
2007-11-13 09:30:00,12.59,13.18,12.59,12.95,239200.0,12.4785,13.0633,12.4785,12.8353,239200.0
2007-11-13 09:35:00,12.96,13.0,12.93,13.0,118800.0,12.8452,12.8849,12.8155,12.8849,118800.0
2007-11-13 09:40:00,13.0,13.05,12.97,13.02,137600.0,12.8849,12.9344,12.8551,12.9047,137600.0
2007-11-13 09:45:00,13.04,13.07,12.95,12.96,79200.0,12.9245,12.9543,12.8353,12.8452,79200.0
2007-11-13 09:50:00,12.96,12.96,12.88,12.9,80000.0,12.8452,12.8452,12.7659,12.7858,80000.0
2007-11-13 09:55:00,12.88,12.96,12.85,12.96,73600.0,12.7659,12.8452,12.7362,12.8452,73600.0
2007-11-13 10:00:00,12.96,12.98,12.92,12.93,116000.0,12.8452,12.8651,12.8056,12.8155,116000.0
2007-11-13 10:05:00,12.94,12.99,12.94,12.97,102800.0,12.8254,12.875,12.8254,12.8551,102800.0
2007-11-13 10:10:00,12.97,12.99,12.95,12.97,50800.0,12.8551,12.875,12.8353,12.8551,50800.0
2007-11-13 10:15:00,12.97,12.99,12.97,12.97,74800.0,12.8551,12.875,12.8551,12.8551,74800.0
2007-11-13 10:20:00,12.97,12.97,12.95,12.96,24000.0,12.8551,12.8551,12.8353,12.8452,24000.0
2007-11-13 10:25:00,12.96,12.97,12.94,12.97,60400.0,12.8452,12.8551,12.8254,12.8551,60400.0
2007-11-13 10:30:00,12.97,12.98,12.93,12.96,51200.0,12.8551,12.8651,12.8155,12.8452,51200.0
2007-11-13 10:35:00,12.96,12.98,12.94,12.96,43200.0,12.8452,12.8651,12.8254,12.8452,43200.0
2007-11-13 10:40:00,12.96,13.01,12.94,12.96,87600.0,12.8452,12.8948,12.8254,12.8452,87600.0
2007-11-13 10:45:00,12.96,12.97,12.94,12.96,99200.0,12.8452,12.8551,12.8254,12.8452,99200.0
2007-11-13 10:50:00,12.95,12.96,12.94,12.94,79600.0,12.8353,12.8452,12.8254,12.8254,79600.0
2007-11-13 10:55:00,12.94,12.96,12.94,12.95,40400.0,12.8254,12.8452,12.8254,12.8353,40400.0
2007-11-13 11:00:00,12.95,12.97,12.94,12.96,51600.0,12.8353,12.8551,12.8254,12.8452,51600.0
2007-11-13 11:05:00,12.97,13.0,12.95,12.96,52000.0,12.8551,12.8849,12.8353,12.8452,52000.0
2007-11-13 11:10:00,12.96,13.03,12.96,13.03,56800.0,12.8452,12.9146,12.8452,12.9146,56800.0
2007-11-13 11:15:00,13.04,13.09,13.02,13.05,54400.0,12.9245,12.9741,12.9047,12.9344,54400.0
2007-11-13 11:20:00,13.06,13.07,13.04,13.04,35200.0,12.9443,12.9543,12.9245,12.9245,35200.0
2007-11-13 11:25:00,13.04,13.06,13.04,13.06,43600.0,12.9245,12.9443,12.9245,12.9443,43600.0
2007-11-13 11:30:00,13.05,13.07,13.04,13.06,32800.0,12.9344,12.9543,12.9245,12.9443,32800.0
2007-11-13 11:35:00,13.06,13.07,13.0,13.0,66400.0,12.9443,12.9543,12.8849,12.8849,66400.0
2007-11-13 11:40:00,12.99,13.07,12.99,13.07,117600.0,12.875,12.9543,12.875,12.9543,117600.0
2007-11-13 11:45:00,13.07,13.07,12.94,12.96,105600.0,12.9543,12.9543,12.8254,12.8452,105600.0
2007-11-13 11:50:00,12.97,13.01,12.94,12.94,47200.0,12.8551,12.8948,12.8254,12.8254,47200.0
2007-11-13 11:55:00,12.95,13.04,12.94,12.98,98800.0,12.8353,12.9245,12.8254,12.8651,98800.0
2007-11-13 12:00:00,12.97,12.99,12.93,12.94,60800.0,12.8551,12.875,12.8155,12.8254,60800.0
2007-11-13 12:05:00,12.94,12.94,12.93,12.94,35600.0,12.8254,12.8254,12.8155,12.8254,35600.0
2007-11-13 12:10:00,12.94,13.01,12.93,12.96,97200.0,12.8254,12.8948,12.8155,12.8452,97200.0
2007-11-13 12:15:00,12.96,12.97,12.96,12.96,3200.0,12.8452,12.8551,12.8452,12.8452,3200.0
2007-11-13 12:20:00,12.96,12.97,12.96,12.97,6000.0,12.8452,12.8551,12.8452,12.8551,6000.0
2007-11-13 12:25:00,12.97,12.97,12.96,12.96,10800.0,12.8551,12.8551,12.8452,12.8452,10800.0
2007-11-13 12:30:00,12.96,12.96,12.93,12.95,32800.0,12.8452,12.8452,12.8155,12.8353,32800.0
2007-11-13 12:35:00,12.95,12.96,12.94,12.94,36800.0,12.8353,12.8452,12.8254,12.8254,36800.0
2007-11-13 12:40:00,12.95,12.96,12.94,12.94,14000.0,12.8353,12.8452,12.8254,12.8254,14000.0
2007-11-13 12:45:00,12.94,12.95,12.87,12.87,37200.0,12.8254,12.8353,12.756,12.756,37200.0
2007-11-13 12:50:00,12.87,12.87,12.84,12.87,32800.0,12.756,12.756,12.7263,12.756,32800.0
2007-11-13 12:55:00,12.87,12.88,12.85,12.85,30000.0,12.756,12.7659,12.7362,12.7362,30000.0
2007-11-13 13:00:00,12.86,12.97,12.83,12.95,70400.0,12.7461,12.8551,12.7164,12.8353,70400.0
2007-11-13 13:05:00,12.94,12.95,12.94,12.94,3600.0,12.8254,12.8353,12.8254,12.8254,3600.0
2007-11-13 13:10:00,12.95,12.97,12.95,12.97,19200.0,12.8353,12.8551,12.8353,12.8551,19200.0
2007-11-13 13:15:00,12.96,12.97,12.94,12.97,28800.0,12.8452,12.8551,12.8254,12.8551,28800.0
2007-11-13 13:20:00,12.97,13.04,12.97,13.03,53200.0,12.8551,12.9245,12.8551,12.9146,53200.0
2007-11-13 13:25:00,13.04,13.07,13.02,13.07,37600.0,12.9245,12.9543,12.9047,12.9543,37600.0
2007-11-13 13:30:00,13.08,13.09,13.04,13.05,30000.0,12.9642,12.9741,12.9245,12.9344,30000.0
2007-11-13 13:35:00,13.06,13.06,13.04,13.05,12800.0,12.9443,12.9443,12.9245,12.9344,12800.0
2007-11-13 13:40:00,13.05,13.09,13.04,13.05,24800.0,12.9344,12.9741,12.9245,12.9344,24800.0
2007-11-13 13:45:00,13.05,13.06,13.02,13.02,12400.0,12.9344,12.9443,12.9047,12.9047,12400.0
2007-11-13 13:50:00,13.01,13.03,12.99,13.01,67600.0,12.8948,12.9146,12.875,12.8948,67600.0
2007-11-13 13:55:00,13.01,13.02,12.99,13.02,8000.0,12.8948,12.9047,12.875,12.9047,8000.0
2007-11-13 14:00:00,13.01,13.04,12.99,13.0,34000.0,12.8948,12.9245,12.875,12.8849,34000.0
2007-11-13 14:05:00,13.0,13.03,13.0,13.03,28800.0,12.8849,12.9146,12.8849,12.9146,28800.0
2007-11-13 14:10:00,13.03,13.06,13.03,13.03,53600.0,12.9146,12.9443,12.9146,12.9146,53600.0
2007-11-13 14:15:00,13.02,13.06,13.01,13.06,34400.0,12.9047,12.9443,12.8948,12.9443,34400.0
2007-11-13 14:20:00,13.06,13.07,13.05,13.07,23200.0,12.9443,12.9543,12.9344,12.9543,23200.0
2007-11-13 14:25:00,13.07,13.1,13.05,13.06,55600.0,12.9543,12.984,12.9344,12.9443,55600.0
2007-11-13 14:30:00,13.05,13.12,13.03,13.11,35200.0,12.9344,13.0038,12.9146,12.9939,35200.0
2007-11-13 14:35:00,13.12,13.13,13.1,13.12,27600.0,13.0038,13.0137,12.984,13.0038,27600.0
2007-11-13 14:40:00,13.12,13.13,13.11,13.12,14800.0,13.0038,13.0137,12.9939,13.0038,14800.0
2007-11-13 14:45:00,13.12,13.15,13.12,13.14,40000.0,13.0038,13.0335,13.0038,13.0236,40000.0
2007-11-13 14:50:00,13.14,13.15,13.11,13.11,50000.0,13.0236,13.0335,12.9939,12.9939,50000.0
2007-11-13 14:55:00,13.13,13.13,13.08,13.1,31200.0,13.0137,13.0137,12.9642,12.984,31200.0
2007-11-13 15:00:00,13.09,13.13,13.09,13.11,107600.0,12.9741,13.0137,12.9741,12.9939,107600.0
2007-11-13 15:05:00,13.11,13.15,13.1,13.12,72800.0,12.9939,13.0335,12.984,13.0038,72800.0
2007-11-13 15:10:00,13.12,13.14,13.09,13.1,82800.0,13.0038,13.0236,12.9741,12.984,82800.0
2007-11-13 15:15:00,13.1,13.1,13.0,13.05,99200.0,12.984,12.984,12.8849,12.9344,99200.0
2007-11-13 15:20:00,13.05,13.09,13.04,13.06,118000.0,12.9344,12.9741,12.9245,12.9443,118000.0
2007-11-13 15:25:00,13.06,13.08,13.05,13.05,124800.0,12.9443,12.9642,12.9344,12.9344,124800.0
2007-11-13 15:30:00,13.07,13.08,13.04,13.06,85200.0,12.9543,12.9642,12.9245,12.9443,85200.0
2007-11-13 15:35:00,13.06,13.06,13.01,13.02,196800.0,12.9443,12.9443,12.8948,12.9047,196800.0
2007-11-13 15:40:00,13.01,13.03,12.98,12.98,187600.0,12.8948,12.9146,12.8651,12.8651,187600.0
2007-11-13 15:45:00,13.0,13.0,12.9,12.9,240800.0,12.8849,12.8849,12.7858,12.7858,240800.0
2007-11-13 15:50:00,12.9,12.96,12.88,12.94,223200.0,12.7858,12.8452,12.7659,12.8254,223200.0
2007-11-13 15:55:00,12.95,13.04,12.94,13.02,191200.0,12.8353,12.9245,12.8254,12.9047,191200.0
2007-11-14 09:30:00,13.18,13.25,13.17,13.22,91600.0,13.0633,13.1327,13.0534,13.1029,91600.0
2007-11-14 09:35:00,13.22,13.25,13.13,13.22,85200.0,13.1029,13.1327,13.0137,13.1029,85200.0
2007-11-14 09:40:00,13.22,13.22,13.04,13.1,41200.0,13.1029,13.1029,12.9245,12.984,41200.0
2007-11-14 09:45:00,13.1,13.19,13.1,13.14,39200.0,12.984,13.0732,12.984,13.0236,39200.0
2007-11-14 09:50:00,13.16,13.19,13.14,13.18,39200.0,13.0435,13.0732,13.0236,13.0633,39200.0
2007-11-14 09:55:00,13.18,13.18,13.1,13.16,88000.0,13.0633,13.0633,12.984,13.0435,88000.0
2007-11-14 10:00:00,13.15,13.18,13.09,13.1,131600.0,13.0335,13.0633,12.9741,12.984,131600.0
2007-11-14 10:05:00,13.09,13.12,13.07,13.08,43600.0,12.9741,13.0038,12.9543,12.9642,43600.0
2007-11-14 10:10:00,13.09,13.09,12.97,12.99,70000.0,12.9741,12.9741,12.8551,12.875,70000.0
2007-11-14 10:15:00,12.99,13.0,12.92,12.92,130400.0,12.875,12.8849,12.8056,12.8056,130400.0
2007-11-14 10:20:00,12.93,12.99,12.93,12.96,50400.0,12.8155,12.875,12.8155,12.8452,50400.0
2007-11-14 10:25:00,12.95,12.96,12.92,12.93,36800.0,12.8353,12.8452,12.8056,12.8155,36800.0
2007-11-14 10:30:00,12.94,12.94,12.9,12.92,68000.0,12.8254,12.8254,12.7858,12.8056,68000.0
2007-11-14 10:35:00,12.93,12.94,12.88,12.88,48000.0,12.8155,12.8254,12.7659,12.7659,48000.0
2007-11-14 10:40:00,12.89,12.93,12.87,12.9,73200.0,12.7758,12.8155,12.756,12.7858,73200.0
2007-11-14 10:45:00,12.91,12.93,12.91,12.93,36400.0,12.7957,12.8155,12.7957,12.8155,36400.0
2007-11-14 10:50:00,12.92,12.92,12.89,12.9,34400.0,12.8056,12.8056,12.7758,12.7858,34400.0
2007-11-14 10:55:00,12.9,12.9,12.8,12.8,58400.0,12.7858,12.7858,12.6866,12.6866,58400.0
2007-11-14 11:00:00,12.81,12.83,12.8,12.82,44000.0,12.6966,12.7164,12.6866,12.7065,44000.0
2007-11-14 11:05:00,12.82,12.85,12.78,12.79,90400.0,12.7065,12.7362,12.6668,12.6767,90400.0
2007-11-14 11:10:00,12.78,12.79,12.72,12.74,56400.0,12.6668,12.6767,12.6074,12.6272,56400.0
2007-11-14 11:15:00,12.74,12.76,12.71,12.76,22400.0,12.6272,12.647,12.5974,12.647,22400.0
2007-11-14 11:20:00,12.77,12.8,12.74,12.74,56400.0,12.6569,12.6866,12.6272,12.6272,56400.0
2007-11-14 11:25:00,12.74,12.78,12.73,12.75,86800.0,12.6272,12.6668,12.6173,12.6371,86800.0
2007-11-14 11:30:00,12.75,12.8,12.75,12.79,19600.0,12.6371,12.6866,12.6371,12.6767,19600.0
2007-11-14 11:35:00,12.8,12.81,12.76,12.79,52400.0,12.6866,12.6966,12.647,12.6767,52400.0
2007-11-14 11:40:00,12.79,12.81,12.79,12.81,8000.0,12.6767,12.6966,12.6767,12.6966,8000.0
2007-11-14 11:45:00,12.81,12.85,12.81,12.84,18000.0,12.6966,12.7362,12.6966,12.7263,18000.0
2007-11-14 11:50:00,12.85,12.93,12.85,12.91,28800.0,12.7362,12.8155,12.7362,12.7957,28800.0
2007-11-14 11:55:00,12.92,12.93,12.9,12.92,10400.0,12.8056,12.8155,12.7858,12.8056,10400.0
2007-11-14 12:00:00,12.92,12.95,12.92,12.95,16400.0,12.8056,12.8353,12.8056,12.8353,16400.0
2007-11-14 12:05:00,12.95,12.95,12.88,12.9,45200.0,12.8353,12.8353,12.7659,12.7858,45200.0
2007-11-14 12:10:00,12.9,12.94,12.9,12.94,15200.0,12.7858,12.8254,12.7858,12.8254,15200.0
2007-11-14 12:15:00,12.95,12.95,12.93,12.95,21600.0,12.8353,12.8353,12.8155,12.8353,21600.0
2007-11-14 12:20:00,12.95,12.97,12.95,12.97,26000.0,12.8353,12.8551,12.8353,12.8551,26000.0
2007-11-14 12:25:00,12.96,12.99,12.96,12.98,15200.0,12.8452,12.875,12.8452,12.8651,15200.0
2007-11-14 12:30:00,12.98,12.99,12.97,12.98,18400.0,12.8651,12.875,12.8551,12.8651,18400.0
2007-11-14 12:35:00,12.98,13.0,12.98,12.98,18800.0,12.8651,12.8849,12.8651,12.8651,18800.0
2007-11-14 12:40:00,12.99,12.99,12.97,12.98,48400.0,12.875,12.875,12.8551,12.8651,48400.0
2007-11-14 12:45:00,12.97,12.97,12.95,12.95,20000.0,12.8551,12.8551,12.8353,12.8353,20000.0
2007-11-14 12:50:00,12.95,12.95,12.89,12.9,29600.0,12.8353,12.8353,12.7758,12.7858,29600.0
2007-11-14 12:55:00,12.91,12.92,12.91,12.92,10000.0,12.7957,12.8056,12.7957,12.8056,10000.0
2007-11-14 13:00:00,12.92,12.99,12.92,12.98,22400.0,12.8056,12.875,12.8056,12.8651,22400.0
2007-11-14 13:05:00,12.97,12.97,12.93,12.93,62400.0,12.8551,12.8551,12.8155,12.8155,62400.0
2007-11-14 13:10:00,12.93,12.95,12.93,12.95,67600.0,12.8155,12.8353,12.8155,12.8353,67600.0
2007-11-14 13:15:00,12.95,12.96,12.95,12.95,18000.0,12.8353,12.8452,12.8353,12.8353,18000.0
2007-11-14 13:20:00,12.94,12.99,12.93,12.99,33200.0,12.8254,12.875,12.8155,12.875,33200.0
2007-11-14 13:25:00,12.99,13.03,12.98,13.03,36400.0,12.875,12.9146,12.8651,12.9146,36400.0
2007-11-14 13:30:00,13.02,13.1,13.02,13.09,58400.0,12.9047,12.984,12.9047,12.9741,58400.0
2007-11-14 13:35:00,13.09,13.09,13.06,13.07,58400.0,12.9741,12.9741,12.9443,12.9543,58400.0
2007-11-14 13:40:00,13.06,13.09,13.06,13.08,23200.0,12.9443,12.9741,12.9443,12.9642,23200.0
2007-11-14 13:45:00,13.09,13.09,13.06,13.06,36000.0,12.9741,12.9741,12.9443,12.9443,36000.0
2007-11-14 13:50:00,13.08,13.09,13.07,13.07,26800.0,12.9642,12.9741,12.9543,12.9543,26800.0
2007-11-14 13:55:00,13.08,13.08,13.02,13.04,58400.0,12.9642,12.9642,12.9047,12.9245,58400.0
2007-11-14 14:00:00,13.04,13.05,13.01,13.05,32400.0,12.9245,12.9344,12.8948,12.9344,32400.0
2007-11-14 14:05:00,13.05,13.06,13.05,13.06,12800.0,12.9344,12.9443,12.9344,12.9443,12800.0
2007-11-14 14:10:00,13.06,13.06,13.05,13.06,18400.0,12.9443,12.9443,12.9344,12.9443,18400.0
2007-11-14 14:15:00,13.07,13.11,13.05,13.11,28800.0,12.9543,12.9939,12.9344,12.9939,28800.0
2007-11-14 14:20:00,13.1,13.13,13.09,13.09,48800.0,12.984,13.0137,12.9741,12.9741,48800.0
2007-11-14 14:25:00,13.1,13.14,13.1,13.1,38000.0,12.984,13.0236,12.984,12.984,38000.0
2007-11-14 14:30:00,13.1,13.13,13.07,13.1,53600.0,12.984,13.0137,12.9543,12.984,53600.0
2007-11-14 14:35:00,13.1,13.12,13.09,13.1,40400.0,12.984,13.0038,12.9741,12.984,40400.0
2007-11-14 14:40:00,13.1,13.11,13.08,13.09,20000.0,12.984,12.9939,12.9642,12.9741,20000.0
2007-11-14 14:45:00,13.07,13.07,13.04,13.05,40000.0,12.9543,12.9543,12.9245,12.9344,40000.0
2007-11-14 14:50:00,13.06,13.1,13.05,13.08,36400.0,12.9443,12.984,12.9344,12.9642,36400.0
2007-11-14 14:55:00,13.09,13.12,13.06,13.06,60400.0,12.9741,13.0038,12.9443,12.9443,60400.0
2007-11-14 15:00:00,13.06,13.07,13.0,13.06,96400.0,12.9443,12.9543,12.8849,12.9443,96400.0
2007-11-14 15:05:00,13.06,13.1,13.05,13.08,48800.0,12.9443,12.984,12.9344,12.9642,48800.0
2007-11-14 15:10:00,13.08,13.09,13.04,13.05,59600.0,12.9642,12.9741,12.9245,12.9344,59600.0
2007-11-14 15:15:00,13.04,13.1,13.04,13.06,88400.0,12.9245,12.984,12.9245,12.9443,88400.0
2007-11-14 15:20:00,13.07,13.1,13.04,13.09,50800.0,12.9543,12.984,12.9245,12.9741,50800.0
2007-11-14 15:25:00,13.1,13.11,13.07,13.1,54000.0,12.984,12.9939,12.9543,12.984,54000.0
2007-11-14 15:30:00,13.1,13.1,13.05,13.05,80400.0,12.984,12.984,12.9344,12.9344,80400.0
2007-11-14 15:35:00,13.05,13.05,12.99,13.0,124000.0,12.9344,12.9344,12.875,12.8849,124000.0
2007-11-14 15:40:00,13.0,13.01,12.95,12.99,141200.0,12.8849,12.8948,12.8353,12.875,141200.0
2007-11-14 15:45:00,12.99,13.01,12.95,13.0,158400.0,12.875,12.8948,12.8353,12.8849,158400.0
2007-11-14 15:50:00,13.0,13.02,12.95,12.99,137200.0,12.8849,12.9047,12.8353,12.875,137200.0
2007-11-14 15:55:00,13.0,13.07,13.0,13.06,198400.0,12.8849,12.9543,12.8849,12.9443,198400.0
2007-11-15 09:30:00,13.11,13.11,12.79,12.8,72000.0,12.9939,12.9939,12.6767,12.6866,72000.0
2007-11-15 09:35:00,12.79,12.86,12.62,12.85,155200.0,12.6767,12.7461,12.5082,12.7362,155200.0
2007-11-15 09:40:00,12.85,12.92,12.8,12.8,29600.0,12.7362,12.8056,12.6866,12.6866,29600.0
2007-11-15 09:45:00,12.8,12.84,12.78,12.84,70000.0,12.6866,12.7263,12.6668,12.7263,70000.0
2007-11-15 09:50:00,12.83,12.84,12.79,12.82,50400.0,12.7164,12.7263,12.6767,12.7065,50400.0
2007-11-15 09:55:00,12.82,12.87,12.81,12.81,49600.0,12.7065,12.756,12.6966,12.6966,49600.0
2007-11-15 10:00:00,12.81,12.86,12.77,12.83,43200.0,12.6966,12.7461,12.6569,12.7164,43200.0
2007-11-15 10:05:00,12.84,12.99,12.83,12.99,67200.0,12.7263,12.875,12.7164,12.875,67200.0
2007-11-15 10:10:00,13.0,13.02,12.97,12.99,52400.0,12.8849,12.9047,12.8551,12.875,52400.0
2007-11-15 10:15:00,12.99,13.01,12.97,13.0,41600.0,12.875,12.8948,12.8551,12.8849,41600.0
2007-11-15 10:20:00,13.0,13.03,12.99,13.0,106800.0,12.8849,12.9146,12.875,12.8849,106800.0
2007-11-15 10:25:00,12.99,13.05,12.99,13.05,81600.0,12.875,12.9344,12.875,12.9344,81600.0
2007-11-15 10:30:00,13.07,13.1,13.05,13.1,69600.0,12.9543,12.984,12.9344,12.984,69600.0
2007-11-15 10:35:00,13.11,13.22,13.11,13.14,150000.0,12.9939,13.1029,12.9939,13.0236,150000.0
2007-11-15 10:40:00,13.17,13.17,13.07,13.11,106000.0,13.0534,13.0534,12.9543,12.9939,106000.0
2007-11-15 10:45:00,13.11,13.13,13.11,13.12,18400.0,12.9939,13.0137,12.9939,13.0038,18400.0
2007-11-15 10:50:00,13.12,13.13,13.11,13.12,15600.0,13.0038,13.0137,12.9939,13.0038,15600.0
2007-11-15 10:55:00,13.12,13.12,13.08,13.11,34400.0,13.0038,13.0038,12.9642,12.9939,34400.0
2007-11-15 11:00:00,13.11,13.19,13.08,13.18,144400.0,12.9939,13.0732,12.9642,13.0633,144400.0
2007-11-15 11:05:00,13.17,13.24,13.17,13.23,40000.0,13.0534,13.1227,13.0534,13.1128,40000.0
2007-11-15 11:10:00,13.24,13.25,13.2,13.23,78000.0,13.1227,13.1327,13.0831,13.1128,78000.0
2007-11-15 11:15:00,13.23,13.25,13.22,13.24,76400.0,13.1128,13.1327,13.1029,13.1227,76400.0
2007-11-15 11:20:00,13.24,13.31,13.24,13.29,87200.0,13.1227,13.1921,13.1227,13.1723,87200.0
2007-11-15 11:25:00,13.31,13.35,13.24,13.25,152000.0,13.1921,13.2318,13.1227,13.1327,152000.0
2007-11-15 11:30:00,13.26,13.26,13.19,13.22,74800.0,13.1426,13.1426,13.0732,13.1029,74800.0
2007-11-15 11:35:00,13.2,13.24,13.2,13.24,38000.0,13.0831,13.1227,13.0831,13.1227,38000.0
2007-11-15 11:40:00,13.21,13.31,13.21,13.3,89600.0,13.093,13.1921,13.093,13.1822,89600.0
2007-11-15 11:45:00,13.31,13.46,13.3,13.46,170000.0,13.1921,13.3408,13.1822,13.3408,170000.0
2007-11-15 11:50:00,13.46,13.53,13.39,13.47,252800.0,13.3408,13.4102,13.2714,13.3507,252800.0
2007-11-15 11:55:00,13.47,13.53,13.39,13.53,101600.0,13.3507,13.4102,13.2714,13.4102,101600.0
2007-11-15 12:00:00,13.52,13.6,13.47,13.54,126000.0,13.4003,13.4796,13.3507,13.4201,126000.0
2007-11-15 12:05:00,13.53,13.55,13.44,13.48,70000.0,13.4102,13.43,13.321,13.3606,70000.0
2007-11-15 12:10:00,13.49,13.52,13.46,13.49,92800.0,13.3705,13.4003,13.3408,13.3705,92800.0
2007-11-15 12:15:00,13.49,13.49,13.38,13.38,67200.0,13.3705,13.3705,13.2615,13.2615,67200.0
2007-11-15 12:20:00,13.37,13.37,13.3,13.3,64400.0,13.2516,13.2516,13.1822,13.1822,64400.0
2007-11-15 12:25:00,13.31,13.31,13.22,13.23,72800.0,13.1921,13.1921,13.1029,13.1128,72800.0
2007-11-15 12:30:00,13.24,13.3,13.22,13.29,88000.0,13.1227,13.1822,13.1029,13.1723,88000.0
2007-11-15 12:35:00,13.28,13.33,13.27,13.31,94000.0,13.1624,13.212,13.1525,13.1921,94000.0
2007-11-15 12:40:00,13.32,13.33,13.25,13.31,267200.0,13.202,13.212,13.1327,13.1921,267200.0
2007-11-15 12:45:00,13.25,13.4,13.25,13.34,200000.0,13.1327,13.2813,13.1327,13.2219,200000.0
2007-11-15 12:50:00,13.34,13.36,13.3,13.3,92000.0,13.2219,13.2417,13.1822,13.1822,92000.0
2007-11-15 12:55:00,13.3,13.32,13.28,13.32,65200.0,13.1822,13.202,13.1624,13.202,65200.0
2007-11-15 13:00:00,13.31,13.42,13.31,13.38,104000.0,13.1921,13.3012,13.1921,13.2615,104000.0
2007-11-15 13:05:00,13.37,13.47,13.37,13.43,91200.0,13.2516,13.3507,13.2516,13.3111,91200.0
2007-11-15 13:10:00,13.42,13.49,13.42,13.48,66800.0,13.3012,13.3705,13.3012,13.3606,66800.0
2007-11-15 13:15:00,13.47,13.51,13.42,13.43,119600.0,13.3507,13.3904,13.3012,13.3111,119600.0
2007-11-15 13:20:00,13.42,13.45,13.41,13.44,72000.0,13.3012,13.3309,13.2912,13.321,72000.0
2007-11-15 13:25:00,13.44,13.51,13.44,13.49,69200.0,13.321,13.3904,13.321,13.3705,69200.0
2007-11-15 13:30:00,13.49,13.52,13.48,13.49,127600.0,13.3705,13.4003,13.3606,13.3705,127600.0
2007-11-15 13:35:00,13.49,13.5,13.44,13.44,92800.0,13.3705,13.3804,13.321,13.321,92800.0
2007-11-15 13:40:00,13.44,13.44,13.35,13.36,88400.0,13.321,13.321,13.2318,13.2417,88400.0
2007-11-15 13:45:00,13.36,13.39,13.36,13.38,54800.0,13.2417,13.2714,13.2417,13.2615,54800.0
2007-11-15 13:50:00,13.38,13.38,13.35,13.35,81200.0,13.2615,13.2615,13.2318,13.2318,81200.0
2007-11-15 13:55:00,13.35,13.35,13.27,13.27,154800.0,13.2318,13.2318,13.1525,13.1525,154800.0
2007-11-15 14:00:00,13.27,13.28,13.22,13.22,91200.0,13.1525,13.1624,13.1029,13.1029,91200.0
2007-11-15 14:05:00,13.23,13.23,13.1,13.14,150400.0,13.1128,13.1128,12.984,13.0236,150400.0
2007-11-15 14:10:00,13.14,13.15,13.06,13.06,197200.0,13.0236,13.0335,12.9443,12.9443,197200.0
2007-11-15 14:15:00,13.06,13.13,13.03,13.08,165600.0,12.9443,13.0137,12.9146,12.9642,165600.0
2007-11-15 14:20:00,13.09,13.16,13.06,13.11,377200.0,12.9741,13.0435,12.9443,12.9939,377200.0
2007-11-15 14:25:00,13.12,13.15,13.06,13.1,207200.0,13.0038,13.0335,12.9443,12.984,207200.0
2007-11-15 14:30:00,13.1,13.1,13.0,13.04,162800.0,12.984,12.984,12.8849,12.9245,162800.0
2007-11-15 14:35:00,13.03,13.04,12.99,13.03,184000.0,12.9146,12.9245,12.875,12.9146,184000.0
2007-11-15 14:40:00,13.03,13.03,12.88,12.89,196800.0,12.9146,12.9146,12.7659,12.7758,196800.0
2007-11-15 14:45:00,12.89,12.91,12.84,12.87,194800.0,12.7758,12.7957,12.7263,12.756,194800.0
2007-11-15 14:50:00,12.88,13.02,12.87,13.02,324800.0,12.7659,12.9047,12.756,12.9047,324800.0
2007-11-15 14:55:00,13.01,13.03,12.95,12.95,228000.0,12.8948,12.9146,12.8353,12.8353,228000.0
2007-11-15 15:00:00,12.96,12.98,12.89,12.94,112400.0,12.8452,12.8651,12.7758,12.8254,112400.0
2007-11-15 15:05:00,12.94,12.95,12.86,12.92,135200.0,12.8254,12.8353,12.7461,12.8056,135200.0
2007-11-15 15:10:00,12.93,12.94,12.87,12.88,100400.0,12.8155,12.8254,12.756,12.7659,100400.0
2007-11-15 15:15:00,12.88,12.92,12.86,12.89,91200.0,12.7659,12.8056,12.7461,12.7758,91200.0
2007-11-15 15:20:00,12.9,12.94,12.88,12.9,188800.0,12.7858,12.8254,12.7659,12.7858,188800.0
2007-11-15 15:25:00,12.91,13.0,12.9,12.96,292000.0,12.7957,12.8849,12.7858,12.8452,292000.0
2007-11-15 15:30:00,12.96,12.97,12.94,12.96,304400.0,12.8452,12.8551,12.8254,12.8452,304400.0
2007-11-15 15:35:00,12.96,12.99,12.92,12.93,190800.0,12.8452,12.875,12.8056,12.8155,190800.0
2007-11-15 15:40:00,12.93,12.97,12.91,12.97,305600.0,12.8155,12.8551,12.7957,12.8551,305600.0
2007-11-15 15:45:00,12.96,12.97,12.92,12.94,314800.0,12.8452,12.8551,12.8056,12.8254,314800.0
2007-11-15 15:50:00,12.94,12.95,12.88,12.89,285200.0,12.8254,12.8353,12.7659,12.7758,285200.0
2007-11-15 15:55:00,12.89,12.9,12.73,12.75,394000.0,12.7758,12.7858,12.6173,12.6371,394000.0
2007-11-16 09:30:00,12.43,12.46,12.07,12.43,667200.0,12.3199,12.3497,11.9631,12.3199,667200.0
2007-11-16 09:35:00,12.43,12.66,12.3,12.52,780000.0,12.3199,12.5479,12.1911,12.4091,780000.0
2007-11-16 09:40:00,12.52,13.24,12.5,12.78,416000.0,12.4091,13.1227,12.3893,12.6668,416000.0
2007-11-16 09:45:00,12.76,12.93,12.75,12.87,260400.0,12.647,12.8155,12.6371,12.756,260400.0
2007-11-16 09:50:00,12.87,13.05,12.87,13.04,345600.0,12.756,12.9344,12.756,12.9245,345600.0
2007-11-16 09:55:00,13.04,13.2,12.96,13.03,319200.0,12.9245,13.0831,12.8452,12.9146,319200.0
2007-11-16 10:00:00,13.01,13.03,12.78,12.85,238000.0,12.8948,12.9146,12.6668,12.7362,238000.0
2007-11-16 10:05:00,12.84,12.95,12.77,12.82,196800.0,12.7263,12.8353,12.6569,12.7065,196800.0
2007-11-16 10:10:00,12.81,12.97,12.81,12.94,121200.0,12.6966,12.8551,12.6966,12.8254,121200.0
2007-11-16 10:15:00,12.94,13.0,12.88,12.94,137600.0,12.8254,12.8849,12.7659,12.8254,137600.0
2007-11-16 10:20:00,12.94,13.0,12.92,12.99,96800.0,12.8254,12.8849,12.8056,12.875,96800.0
2007-11-16 10:25:00,12.99,13.0,12.86,12.95,148800.0,12.875,12.8849,12.7461,12.8353,148800.0
2007-11-16 10:30:00,12.97,13.13,12.94,13.04,320000.0,12.8551,13.0137,12.8254,12.9245,320000.0
2007-11-16 10:35:00,13.04,13.17,12.95,13.1,298800.0,12.9245,13.0534,12.8353,12.984,298800.0
2007-11-16 10:40:00,13.11,13.27,13.11,13.18,274800.0,12.9939,13.1525,12.9939,13.0633,274800.0
2007-11-16 10:45:00,13.16,13.18,13.12,13.14,120800.0,13.0435,13.0633,13.0038,13.0236,120800.0
2007-11-16 10:50:00,13.14,13.18,13.04,13.11,112800.0,13.0236,13.0633,12.9245,12.9939,112800.0
2007-11-16 10:55:00,13.12,13.3,13.12,13.21,204000.0,13.0038,13.1822,13.0038,13.093,204000.0
2007-11-16 11:00:00,13.21,13.36,13.19,13.36,132800.0,13.093,13.2417,13.0732,13.2417,132800.0
2007-11-16 11:05:00,13.34,13.49,13.34,13.47,174400.0,13.2219,13.3705,13.2219,13.3507,174400.0
2007-11-16 11:10:00,13.47,13.55,13.44,13.55,283200.0,13.3507,13.43,13.321,13.43,283200.0
2007-11-16 11:15:00,13.55,13.63,13.49,13.61,265200.0,13.43,13.5093,13.3705,13.4895,265200.0
2007-11-16 11:20:00,13.61,13.82,13.58,13.78,388800.0,13.4895,13.6976,13.4597,13.658,388800.0
2007-11-16 11:25:00,13.78,13.79,13.69,13.75,205200.0,13.658,13.6679,13.5688,13.6282,205200.0
2007-11-16 11:30:00,13.74,13.8,13.73,13.78,107200.0,13.6183,13.6778,13.6084,13.658,107200.0
2007-11-16 11:35:00,13.77,13.81,13.75,13.8,129600.0,13.6481,13.6877,13.6282,13.6778,129600.0
2007-11-16 11:40:00,13.81,13.85,13.78,13.82,215200.0,13.6877,13.7273,13.658,13.6976,215200.0
2007-11-16 11:45:00,13.82,13.99,13.79,13.91,192400.0,13.6976,13.8661,13.6679,13.7868,192400.0
2007-11-16 11:50:00,13.91,13.99,13.9,13.99,152800.0,13.7868,13.8661,13.7769,13.8661,152800.0
2007-11-16 11:55:00,13.99,13.99,13.91,13.94,112000.0,13.8661,13.8661,13.7868,13.8166,112000.0
2007-11-16 12:00:00,13.94,14.12,13.92,14.1,316400.0,13.8166,13.995,13.7967,13.9751,316400.0
2007-11-16 12:05:00,14.09,14.2,14.05,14.19,325200.0,13.9652,14.0742,13.9256,14.0643,325200.0
2007-11-16 12:10:00,14.19,14.2,14.06,14.1,242800.0,14.0643,14.0742,13.9355,13.9751,242800.0
2007-11-16 12:15:00,14.1,14.17,14.04,14.09,230800.0,13.9751,14.0445,13.9157,13.9652,230800.0
2007-11-16 12:20:00,14.08,14.12,13.96,14.0,209200.0,13.9553,13.995,13.8364,13.876,209200.0
2007-11-16 12:25:00,13.99,14.0,13.82,13.92,351600.0,13.8661,13.876,13.6976,13.7967,351600.0
2007-11-16 12:30:00,13.92,13.96,13.83,13.83,196000.0,13.7967,13.8364,13.7075,13.7075,196000.0
2007-11-16 12:35:00,13.84,13.87,13.7,13.74,273200.0,13.7174,13.7472,13.5787,13.6183,273200.0
2007-11-16 12:40:00,13.74,13.77,13.59,13.62,212800.0,13.6183,13.6481,13.4697,13.4994,212800.0
2007-11-16 12:45:00,13.6,13.7,13.57,13.63,297600.0,13.4796,13.5787,13.4498,13.5093,297600.0
2007-11-16 12:50:00,13.63,13.65,13.52,13.58,246000.0,13.5093,13.5291,13.4003,13.4597,246000.0
2007-11-16 12:55:00,13.58,13.59,13.54,13.55,94800.0,13.4597,13.4697,13.4201,13.43,94800.0
2007-11-16 13:00:00,13.55,13.67,13.54,13.67,169200.0,13.43,13.5489,13.4201,13.5489,169200.0
2007-11-16 13:05:00,13.67,13.68,13.55,13.67,164400.0,13.5489,13.5589,13.43,13.5489,164400.0
2007-11-16 13:10:00,13.67,13.77,13.65,13.74,97200.0,13.5489,13.6481,13.5291,13.6183,97200.0
2007-11-16 13:15:00,13.74,13.83,13.72,13.81,98000.0,13.6183,13.7075,13.5985,13.6877,98000.0
2007-11-16 13:20:00,13.81,13.81,13.76,13.78,80800.0,13.6877,13.6877,13.6381,13.658,80800.0
2007-11-16 13:25:00,13.78,13.8,13.7,13.72,116800.0,13.658,13.6778,13.5787,13.5985,116800.0
2007-11-16 13:30:00,13.71,13.75,13.7,13.74,56000.0,13.5886,13.6282,13.5787,13.6183,56000.0
2007-11-16 13:35:00,13.73,13.75,13.68,13.74,130400.0,13.6084,13.6282,13.5589,13.6183,130400.0
2007-11-16 13:40:00,13.74,13.84,13.74,13.84,188000.0,13.6183,13.7174,13.6183,13.7174,188000.0
2007-11-16 13:45:00,13.85,13.9,13.83,13.88,79200.0,13.7273,13.7769,13.7075,13.7571,79200.0
2007-11-16 13:50:00,13.87,13.9,13.84,13.87,53200.0,13.7472,13.7769,13.7174,13.7472,53200.0
2007-11-16 13:55:00,13.86,13.86,13.76,13.81,148400.0,13.7373,13.7373,13.6381,13.6877,148400.0
2007-11-16 14:00:00,13.81,13.81,13.69,13.76,88400.0,13.6877,13.6877,13.5688,13.6381,88400.0
2007-11-16 14:05:00,13.77,13.77,13.72,13.73,44800.0,13.6481,13.6481,13.5985,13.6084,44800.0
2007-11-16 14:10:00,13.74,13.82,13.73,13.82,119600.0,13.6183,13.6976,13.6084,13.6976,119600.0
2007-11-16 14:15:00,13.82,13.85,13.69,13.74,114400.0,13.6976,13.7273,13.5688,13.6183,114400.0
2007-11-16 14:20:00,13.75,13.8,13.69,13.71,114000.0,13.6282,13.6778,13.5688,13.5886,114000.0
2007-11-16 14:25:00,13.73,13.88,13.72,13.87,70800.0,13.6084,13.7571,13.5985,13.7472,70800.0
2007-11-16 14:30:00,13.87,13.94,13.83,13.91,96800.0,13.7472,13.8166,13.7075,13.7868,96800.0
2007-11-16 14:35:00,13.93,13.93,13.84,13.87,116400.0,13.8066,13.8066,13.7174,13.7472,116400.0
2007-11-16 14:40:00,13.87,14.03,13.85,13.99,256400.0,13.7472,13.9058,13.7273,13.8661,256400.0
2007-11-16 14:45:00,13.99,14.02,13.96,14.02,122000.0,13.8661,13.8958,13.8364,13.8958,122000.0
2007-11-16 14:50:00,14.02,14.04,13.99,13.99,146400.0,13.8958,13.9157,13.8661,13.8661,146400.0
2007-11-16 14:55:00,13.99,14.0,13.92,13.97,200800.0,13.8661,13.876,13.7967,13.8463,200800.0
2007-11-16 15:00:00,13.97,14.06,13.97,14.0,289600.0,13.8463,13.9355,13.8463,13.876,289600.0
2007-11-16 15:05:00,14.0,14.13,14.0,14.12,237600.0,13.876,14.0049,13.876,13.995,237600.0
2007-11-16 15:10:00,14.12,14.16,14.12,14.16,178800.0,13.995,14.0346,13.995,14.0346,178800.0
2007-11-16 15:15:00,14.16,14.24,14.12,14.24,248800.0,14.0346,14.1139,13.995,14.1139,248800.0
2007-11-16 15:20:00,14.24,14.35,14.22,14.33,546800.0,14.1139,14.2229,14.0941,14.2031,546800.0
2007-11-16 15:25:00,14.33,14.34,14.06,14.1,478800.0,14.2031,14.213,13.9355,13.9751,478800.0
2007-11-16 15:30:00,14.09,14.25,14.05,14.23,474000.0,13.9652,14.1238,13.9256,14.104,474000.0
2007-11-16 15:35:00,14.23,14.27,14.2,14.22,312000.0,14.104,14.1436,14.0742,14.0941,312000.0
2007-11-16 15:40:00,14.22,14.33,14.22,14.33,402800.0,14.0941,14.2031,14.0941,14.2031,402800.0
2007-11-16 15:45:00,14.33,14.33,14.23,14.27,459200.0,14.2031,14.2031,14.104,14.1436,459200.0
2007-11-16 15:50:00,14.27,14.29,14.23,14.24,383200.0,14.1436,14.1635,14.104,14.1139,383200.0
2007-11-16 15:55:00,14.24,14.34,14.23,14.34,492800.0,14.1139,14.213,14.104,14.213,492800.0
2007-11-19 09:30:00,14.25,14.25,14.1,14.14,196400.0,14.1238,14.1238,13.9751,14.0148,196400.0
2007-11-19 09:35:00,14.12,14.2,14.03,14.17,212000.0,13.995,14.0742,13.9058,14.0445,212000.0
2007-11-19 09:40:00,14.17,14.21,14.05,14.2,116400.0,14.0445,14.0842,13.9256,14.0742,116400.0
2007-11-19 09:45:00,14.2,14.21,14.09,14.09,180400.0,14.0742,14.0842,13.9652,13.9652,180400.0
2007-11-19 09:50:00,14.09,14.16,14.08,14.16,71600.0,13.9652,14.0346,13.9553,14.0346,71600.0
2007-11-19 09:55:00,14.16,14.16,13.91,13.91,208000.0,14.0346,14.0346,13.7868,13.7868,208000.0
2007-11-19 10:00:00,13.91,13.94,13.81,13.94,192000.0,13.7868,13.8166,13.6877,13.8166,192000.0
2007-11-19 10:05:00,13.93,13.93,13.81,13.88,167200.0,13.8066,13.8066,13.6877,13.7571,167200.0
2007-11-19 10:10:00,13.87,13.91,13.86,13.89,86400.0,13.7472,13.7868,13.7373,13.767,86400.0
2007-11-19 10:15:00,13.89,13.91,13.85,13.88,170000.0,13.767,13.7868,13.7273,13.7571,170000.0
2007-11-19 10:20:00,13.88,13.89,13.86,13.87,153600.0,13.7571,13.767,13.7373,13.7472,153600.0
2007-11-19 10:25:00,13.87,13.92,13.85,13.85,55200.0,13.7472,13.7967,13.7273,13.7273,55200.0
2007-11-19 10:30:00,13.85,13.85,13.75,13.78,146800.0,13.7273,13.7273,13.6282,13.658,146800.0
2007-11-19 10:35:00,13.78,13.78,13.64,13.66,164400.0,13.658,13.658,13.5192,13.539,164400.0
2007-11-19 10:40:00,13.68,13.74,13.66,13.73,136000.0,13.5589,13.6183,13.539,13.6084,136000.0
2007-11-19 10:45:00,13.74,13.85,13.74,13.84,120000.0,13.6183,13.7273,13.6183,13.7174,120000.0
2007-11-19 10:50:00,13.83,13.84,13.79,13.79,82800.0,13.7075,13.7174,13.6679,13.6679,82800.0
2007-11-19 10:55:00,13.8,13.8,13.73,13.73,61600.0,13.6778,13.6778,13.6084,13.6084,61600.0
2007-11-19 11:00:00,13.73,13.75,13.71,13.73,126000.0,13.6084,13.6282,13.5886,13.6084,126000.0
2007-11-19 11:05:00,13.72,13.72,13.45,13.47,388400.0,13.5985,13.5985,13.3309,13.3507,388400.0
2007-11-19 11:10:00,13.47,13.55,13.46,13.52,165600.0,13.3507,13.43,13.3408,13.4003,165600.0
2007-11-19 11:15:00,13.52,13.54,13.5,13.5,69600.0,13.4003,13.4201,13.3804,13.3804,69600.0
2007-11-19 11:20:00,13.5,13.6,13.46,13.55,134400.0,13.3804,13.4796,13.3408,13.43,134400.0
2007-11-19 11:25:00,13.55,13.55,13.42,13.45,170000.0,13.43,13.43,13.3012,13.3309,170000.0
2007-11-19 11:30:00,13.45,13.54,13.43,13.48,155200.0,13.3309,13.4201,13.3111,13.3606,155200.0
2007-11-19 11:35:00,13.49,13.52,13.48,13.52,50400.0,13.3705,13.4003,13.3606,13.4003,50400.0
2007-11-19 11:40:00,13.51,13.68,13.51,13.65,143200.0,13.3904,13.5589,13.3904,13.5291,143200.0
2007-11-19 11:45:00,13.66,13.67,13.52,13.53,81600.0,13.539,13.5489,13.4003,13.4102,81600.0
2007-11-19 11:50:00,13.52,13.58,13.51,13.51,101600.0,13.4003,13.4597,13.3904,13.3904,101600.0
2007-11-19 11:55:00,13.5,13.51,13.45,13.49,68000.0,13.3804,13.3904,13.3309,13.3705,68000.0
2007-11-19 12:00:00,13.49,13.56,13.47,13.56,79200.0,13.3705,13.4399,13.3507,13.4399,79200.0
2007-11-19 12:05:00,13.56,13.57,13.55,13.57,22000.0,13.4399,13.4498,13.43,13.4498,22000.0
2007-11-19 12:10:00,13.57,13.66,13.57,13.63,85600.0,13.4498,13.539,13.4498,13.5093,85600.0
2007-11-19 12:15:00,13.63,13.74,13.62,13.74,106800.0,13.5093,13.6183,13.4994,13.6183,106800.0
2007-11-19 12:20:00,13.73,13.78,13.7,13.72,81600.0,13.6084,13.658,13.5787,13.5985,81600.0
2007-11-19 12:25:00,13.72,13.72,13.68,13.69,36000.0,13.5985,13.5985,13.5589,13.5688,36000.0
2007-11-19 12:30:00,13.69,13.71,13.61,13.71,93200.0,13.5688,13.5886,13.4895,13.5886,93200.0
2007-11-19 12:35:00,13.7,13.72,13.65,13.66,36400.0,13.5787,13.5985,13.5291,13.539,36400.0
2007-11-19 12:40:00,13.66,13.7,13.64,13.68,46400.0,13.539,13.5787,13.5192,13.5589,46400.0
2007-11-19 12:45:00,13.69,13.71,13.65,13.67,58800.0,13.5688,13.5886,13.5291,13.5489,58800.0
2007-11-19 12:50:00,13.66,13.7,13.63,13.69,85200.0,13.539,13.5787,13.5093,13.5688,85200.0
2007-11-19 12:55:00,13.69,13.74,13.65,13.74,117200.0,13.5688,13.6183,13.5291,13.6183,117200.0
2007-11-19 13:00:00,13.74,13.75,13.66,13.69,120000.0,13.6183,13.6282,13.539,13.5688,120000.0
2007-11-19 13:05:00,13.69,13.74,13.69,13.72,49200.0,13.5688,13.6183,13.5688,13.5985,49200.0
2007-11-19 13:10:00,13.72,13.72,13.66,13.71,104400.0,13.5985,13.5985,13.539,13.5886,104400.0
2007-11-19 13:15:00,13.71,13.72,13.65,13.67,68000.0,13.5886,13.5985,13.5291,13.5489,68000.0
2007-11-19 13:20:00,13.67,13.72,13.67,13.7,29200.0,13.5489,13.5985,13.5489,13.5787,29200.0
2007-11-19 13:25:00,13.71,13.79,13.71,13.78,44000.0,13.5886,13.6679,13.5886,13.658,44000.0
2007-11-19 13:30:00,13.78,13.78,13.71,13.71,26000.0,13.658,13.658,13.5886,13.5886,26000.0
2007-11-19 13:35:00,13.72,13.78,13.71,13.72,71600.0,13.5985,13.658,13.5886,13.5985,71600.0
2007-11-19 13:40:00,13.72,13.77,13.7,13.72,139600.0,13.5985,13.6481,13.5787,13.5985,139600.0
2007-11-19 13:45:00,13.72,13.74,13.69,13.69,76000.0,13.5985,13.6183,13.5688,13.5688,76000.0
2007-11-19 13:50:00,13.7,13.72,13.66,13.68,115200.0,13.5787,13.5985,13.539,13.5589,115200.0
2007-11-19 13:55:00,13.68,13.71,13.65,13.67,68400.0,13.5589,13.5886,13.5291,13.5489,68400.0
2007-11-19 14:00:00,13.67,13.67,13.63,13.67,53600.0,13.5489,13.5489,13.5093,13.5489,53600.0
2007-11-19 14:05:00,13.66,13.66,13.56,13.6,66400.0,13.539,13.539,13.4399,13.4796,66400.0
2007-11-19 14:10:00,13.61,13.61,13.56,13.56,34400.0,13.4895,13.4895,13.4399,13.4399,34400.0
2007-11-19 14:15:00,13.57,13.61,13.52,13.59,126000.0,13.4498,13.4895,13.4003,13.4697,126000.0
2007-11-19 14:20:00,13.59,13.64,13.57,13.63,84000.0,13.4697,13.5192,13.4498,13.5093,84000.0
2007-11-19 14:25:00,13.64,13.67,13.62,13.64,69600.0,13.5192,13.5489,13.4994,13.5192,69600.0
2007-11-19 14:30:00,13.64,13.64,13.53,13.57,63200.0,13.5192,13.5192,13.4102,13.4498,63200.0
2007-11-19 14:35:00,13.57,13.58,13.54,13.56,116800.0,13.4498,13.4597,13.4201,13.4399,116800.0
2007-11-19 14:40:00,13.56,13.62,13.56,13.61,89600.0,13.4399,13.4994,13.4399,13.4895,89600.0
2007-11-19 14:45:00,13.6,13.62,13.56,13.57,99200.0,13.4796,13.4994,13.4399,13.4498,99200.0
2007-11-19 14:50:00,13.57,13.59,13.52,13.52,119200.0,13.4498,13.4697,13.4003,13.4003,119200.0
2007-11-19 14:55:00,13.52,13.59,13.52,13.57,58400.0,13.4003,13.4697,13.4003,13.4498,58400.0
2007-11-19 15:00:00,13.56,13.57,13.52,13.55,84800.0,13.4399,13.4498,13.4003,13.43,84800.0
2007-11-19 15:05:00,13.55,13.59,13.53,13.58,156000.0,13.43,13.4697,13.4102,13.4597,156000.0
2007-11-19 15:10:00,13.58,13.59,13.52,13.56,77200.0,13.4597,13.4697,13.4003,13.4399,77200.0
2007-11-19 15:15:00,13.56,13.57,13.53,13.55,112800.0,13.4399,13.4498,13.4102,13.43,112800.0
2007-11-19 15:20:00,13.55,13.65,13.54,13.62,74400.0,13.43,13.5291,13.4201,13.4994,74400.0
2007-11-19 15:25:00,13.63,13.63,13.56,13.57,77600.0,13.5093,13.5093,13.4399,13.4498,77600.0
2007-11-19 15:30:00,13.57,13.61,13.53,13.54,109200.0,13.4498,13.4895,13.4102,13.4201,109200.0
2007-11-19 15:35:00,13.54,13.56,13.51,13.53,107600.0,13.4201,13.4399,13.3904,13.4102,107600.0
2007-11-19 15:40:00,13.52,13.59,13.5,13.57,136400.0,13.4003,13.4697,13.3804,13.4498,136400.0
2007-11-19 15:45:00,13.56,13.62,13.52,13.55,186000.0,13.4399,13.4994,13.4003,13.43,186000.0
2007-11-19 15:50:00,13.55,13.56,13.5,13.55,206400.0,13.43,13.4399,13.3804,13.43,206400.0
2007-11-19 15:55:00,13.54,13.55,13.52,13.53,170400.0,13.4201,13.43,13.4003,13.4102,170400.0
2007-11-20 09:30:00,13.63,13.64,13.42,13.5,175200.0,13.5093,13.5192,13.3012,13.3804,175200.0
2007-11-20 09:35:00,13.5,13.52,13.43,13.5,77200.0,13.3804,13.4003,13.3111,13.3804,77200.0
2007-11-20 09:40:00,13.48,13.56,13.41,13.49,105200.0,13.3606,13.4399,13.2912,13.3705,105200.0
2007-11-20 09:45:00,13.48,13.53,13.46,13.49,63600.0,13.3606,13.4102,13.3408,13.3705,63600.0
2007-11-20 09:50:00,13.49,13.69,13.49,13.66,95600.0,13.3705,13.5688,13.3705,13.539,95600.0
2007-11-20 09:55:00,13.65,13.68,13.62,13.62,42000.0,13.5291,13.5589,13.4994,13.4994,42000.0
2007-11-20 10:00:00,13.62,13.8,13.55,13.8,111600.0,13.4994,13.6778,13.43,13.6778,111600.0
2007-11-20 10:05:00,13.79,13.85,13.75,13.84,158000.0,13.6679,13.7273,13.6282,13.7174,158000.0
2007-11-20 10:10:00,13.85,13.89,13.81,13.88,259600.0,13.7273,13.767,13.6877,13.7571,259600.0
2007-11-20 10:15:00,13.88,13.93,13.86,13.91,142800.0,13.7571,13.8066,13.7373,13.7868,142800.0
2007-11-20 10:20:00,13.92,13.97,13.87,13.94,86800.0,13.7967,13.8463,13.7472,13.8166,86800.0
2007-11-20 10:25:00,13.94,13.98,13.88,13.93,76400.0,13.8166,13.8562,13.7571,13.8066,76400.0
2007-11-20 10:30:00,13.92,13.97,13.9,13.96,56400.0,13.7967,13.8463,13.7769,13.8364,56400.0
2007-11-20 10:35:00,13.95,13.98,13.93,13.95,46000.0,13.8265,13.8562,13.8066,13.8265,46000.0
2007-11-20 10:40:00,13.96,13.97,13.92,13.95,46800.0,13.8364,13.8463,13.7967,13.8265,46800.0
2007-11-20 10:45:00,13.96,13.98,13.95,13.97,41200.0,13.8364,13.8562,13.8265,13.8463,41200.0
2007-11-20 10:50:00,13.97,13.99,13.97,13.97,51200.0,13.8463,13.8661,13.8463,13.8463,51200.0
2007-11-20 10:55:00,13.97,13.97,13.93,13.94,82800.0,13.8463,13.8463,13.8066,13.8166,82800.0
2007-11-20 11:00:00,13.94,14.03,13.93,14.03,105600.0,13.8166,13.9058,13.8066,13.9058,105600.0
2007-11-20 11:05:00,14.04,14.22,14.03,14.19,210400.0,13.9157,14.0941,13.9058,14.0643,210400.0
2007-11-20 11:10:00,14.19,14.23,14.17,14.21,164800.0,14.0643,14.104,14.0445,14.0842,164800.0
2007-11-20 11:15:00,14.21,14.28,14.18,14.28,142000.0,14.0842,14.1535,14.0544,14.1535,142000.0
2007-11-20 11:20:00,14.27,14.32,14.24,14.26,119200.0,14.1436,14.1932,14.1139,14.1337,119200.0
2007-11-20 11:25:00,14.25,14.41,14.25,14.41,145200.0,14.1238,14.2824,14.1238,14.2824,145200.0
2007-11-20 11:30:00,14.42,14.47,14.35,14.36,252800.0,14.2923,14.3419,14.2229,14.2328,252800.0
2007-11-20 11:35:00,14.34,14.38,14.26,14.38,242400.0,14.213,14.2527,14.1337,14.2527,242400.0
2007-11-20 11:40:00,14.38,14.39,14.29,14.37,98800.0,14.2527,14.2626,14.1635,14.2427,98800.0
2007-11-20 11:45:00,14.36,14.36,14.32,14.34,45600.0,14.2328,14.2328,14.1932,14.213,45600.0
2007-11-20 11:50:00,14.33,14.41,14.33,14.38,80800.0,14.2031,14.2824,14.2031,14.2527,80800.0
2007-11-20 11:55:00,14.38,14.42,14.35,14.37,106400.0,14.2527,14.2923,14.2229,14.2427,106400.0
2007-11-20 12:00:00,14.37,14.38,14.31,14.34,81600.0,14.2427,14.2527,14.1833,14.213,81600.0
2007-11-20 12:05:00,14.31,14.35,14.24,14.26,80400.0,14.1833,14.2229,14.1139,14.1337,80400.0
2007-11-20 12:10:00,14.27,14.27,14.24,14.25,108400.0,14.1436,14.1436,14.1139,14.1238,108400.0
2007-11-20 12:15:00,14.26,14.26,14.24,14.25,266400.0,14.1337,14.1337,14.1139,14.1238,266400.0
2007-11-20 12:20:00,14.26,14.27,14.25,14.27,114000.0,14.1337,14.1436,14.1238,14.1436,114000.0
2007-11-20 12:25:00,14.27,14.27,14.25,14.25,36400.0,14.1436,14.1436,14.1238,14.1238,36400.0
2007-11-20 12:30:00,14.26,14.28,14.22,14.27,165200.0,14.1337,14.1535,14.0941,14.1436,165200.0
2007-11-20 12:35:00,14.27,14.29,14.24,14.28,148000.0,14.1436,14.1635,14.1139,14.1535,148000.0
2007-11-20 12:40:00,14.28,14.29,14.2,14.21,60000.0,14.1535,14.1635,14.0742,14.0842,60000.0
2007-11-20 12:45:00,14.2,14.22,14.19,14.2,38000.0,14.0742,14.0941,14.0643,14.0742,38000.0
2007-11-20 12:50:00,14.2,14.24,14.18,14.22,64400.0,14.0742,14.1139,14.0544,14.0941,64400.0
2007-11-20 12:55:00,14.22,14.24,14.19,14.2,39200.0,14.0941,14.1139,14.0643,14.0742,39200.0
2007-11-20 13:00:00,14.2,14.22,14.17,14.18,95200.0,14.0742,14.0941,14.0445,14.0544,95200.0
2007-11-20 13:05:00,14.18,14.21,14.13,14.14,118800.0,14.0544,14.0842,14.0049,14.0148,118800.0
2007-11-20 13:10:00,14.13,14.13,14.09,14.1,85600.0,14.0049,14.0049,13.9652,13.9751,85600.0
2007-11-20 13:15:00,14.1,14.18,14.1,14.13,127200.0,13.9751,14.0544,13.9751,14.0049,127200.0
2007-11-20 13:20:00,14.13,14.16,14.11,14.11,72800.0,14.0049,14.0346,13.985,13.985,72800.0
2007-11-20 13:25:00,14.12,14.12,14.06,14.07,113600.0,13.995,13.995,13.9355,13.9454,113600.0
2007-11-20 13:30:00,14.08,14.1,14.05,14.06,46000.0,13.9553,13.9751,13.9256,13.9355,46000.0
2007-11-20 13:35:00,14.06,14.18,14.05,14.14,43600.0,13.9355,14.0544,13.9256,14.0148,43600.0
2007-11-20 13:40:00,14.14,14.22,14.13,14.15,31200.0,14.0148,14.0941,14.0049,14.0247,31200.0
2007-11-20 13:45:00,14.16,14.17,14.09,14.12,42400.0,14.0346,14.0445,13.9652,13.995,42400.0
2007-11-20 13:50:00,14.12,14.13,14.08,14.1,66000.0,13.995,14.0049,13.9553,13.9751,66000.0
2007-11-20 13:55:00,14.11,14.2,14.11,14.14,32000.0,13.985,14.0742,13.985,14.0148,32000.0
2007-11-20 14:00:00,14.14,14.26,14.14,14.2,570000.0,14.0148,14.1337,14.0148,14.0742,570000.0
2007-11-20 14:05:00,14.2,14.2,14.07,14.11,344400.0,14.0742,14.0742,13.9454,13.985,344400.0
2007-11-20 14:10:00,14.13,14.17,14.09,14.11,40000.0,14.0049,14.0445,13.9652,13.985,40000.0
2007-11-20 14:15:00,14.14,14.19,14.13,14.16,25200.0,14.0148,14.0643,14.0049,14.0346,25200.0
2007-11-20 14:20:00,14.15,14.15,14.1,14.13,249600.0,14.0247,14.0247,13.9751,14.0049,249600.0
2007-11-20 14:25:00,14.13,14.14,14.12,14.14,86400.0,14.0049,14.0148,13.995,14.0148,86400.0
2007-11-20 14:30:00,14.15,14.22,14.03,14.05,1012000.0,14.0247,14.0941,13.9058,13.9256,1012000.0
2007-11-20 14:35:00,14.05,14.08,14.04,14.08,162000.0,13.9256,13.9553,13.9157,13.9553,162000.0
2007-11-20 14:40:00,14.06,14.15,14.06,14.12,370000.0,13.9355,14.0247,13.9355,13.995,370000.0
2007-11-20 14:45:00,14.12,14.18,14.12,14.13,73200.0,13.995,14.0544,13.995,14.0049,73200.0
2007-11-20 14:50:00,14.15,14.17,14.12,14.15,53200.0,14.0247,14.0445,13.995,14.0247,53200.0
2007-11-20 14:55:00,14.15,14.16,14.11,14.12,59200.0,14.0247,14.0346,13.985,13.995,59200.0
2007-11-20 15:00:00,14.11,14.23,14.1,14.19,121200.0,13.985,14.104,13.9751,14.0643,121200.0
2007-11-20 15:05:00,14.19,14.24,14.12,14.15,202400.0,14.0643,14.1139,13.995,14.0247,202400.0
2007-11-20 15:10:00,14.16,14.3,14.12,14.25,245200.0,14.0346,14.1734,13.995,14.1238,245200.0
2007-11-20 15:15:00,14.25,14.26,14.17,14.19,83600.0,14.1238,14.1337,14.0445,14.0643,83600.0
2007-11-20 15:20:00,14.19,14.3,14.17,14.3,167600.0,14.0643,14.1734,14.0445,14.1734,167600.0
2007-11-20 15:25:00,14.3,14.3,14.24,14.27,180000.0,14.1734,14.1734,14.1139,14.1436,180000.0
2007-11-20 15:30:00,14.27,14.43,14.26,14.38,576400.0,14.1436,14.3022,14.1337,14.2527,576400.0
2007-11-20 15:35:00,14.38,14.42,14.35,14.36,574400.0,14.2527,14.2923,14.2229,14.2328,574400.0
2007-11-20 15:40:00,14.36,14.49,14.34,14.4,751600.0,14.2328,14.3617,14.213,14.2725,751600.0
2007-11-20 15:45:00,14.4,14.5,14.38,14.49,996800.0,14.2725,14.3716,14.2527,14.3617,996800.0
2007-11-20 15:50:00,14.47,14.5,14.33,14.37,879200.0,14.3419,14.3716,14.2031,14.2427,879200.0
2007-11-20 15:55:00,14.37,14.37,14.27,14.34,297200.0,14.2427,14.2427,14.1436,14.213,297200.0
2007-11-21 09:30:00,14.04,14.27,14.04,14.21,373200.0,13.9157,14.1436,13.9157,14.0842,373200.0
2007-11-21 09:35:00,14.21,14.24,14.16,14.18,122000.0,14.0842,14.1139,14.0346,14.0544,122000.0
2007-11-21 09:40:00,14.18,14.24,14.18,14.22,70000.0,14.0544,14.1139,14.0544,14.0941,70000.0
2007-11-21 09:45:00,14.22,14.24,14.18,14.19,121200.0,14.0941,14.1139,14.0544,14.0643,121200.0
2007-11-21 09:50:00,14.2,14.25,14.2,14.23,72000.0,14.0742,14.1238,14.0742,14.104,72000.0
2007-11-21 09:55:00,14.24,14.29,14.23,14.24,110800.0,14.1139,14.1635,14.104,14.1139,110800.0
2007-11-21 10:00:00,14.24,14.26,14.19,14.2,126400.0,14.1139,14.1337,14.0643,14.0742,126400.0
2007-11-21 10:05:00,14.2,14.22,14.18,14.21,187200.0,14.0742,14.0941,14.0544,14.0842,187200.0
2007-11-21 10:10:00,14.21,14.22,14.2,14.22,99200.0,14.0842,14.0941,14.0742,14.0941,99200.0
2007-11-21 10:15:00,14.22,14.26,14.21,14.22,65200.0,14.0941,14.1337,14.0842,14.0941,65200.0
2007-11-21 10:20:00,14.22,14.24,14.2,14.21,76000.0,14.0941,14.1139,14.0742,14.0842,76000.0
2007-11-21 10:25:00,14.21,14.24,14.2,14.21,102800.0,14.0842,14.1139,14.0742,14.0842,102800.0
2007-11-21 10:30:00,14.2,14.22,14.18,14.19,122800.0,14.0742,14.0941,14.0544,14.0643,122800.0
2007-11-21 10:35:00,14.19,14.24,14.18,14.23,86400.0,14.0643,14.1139,14.0544,14.104,86400.0
2007-11-21 10:40:00,14.23,14.26,14.23,14.25,79600.0,14.104,14.1337,14.104,14.1238,79600.0
2007-11-21 10:45:00,14.25,14.33,14.24,14.31,146000.0,14.1238,14.2031,14.1139,14.1833,146000.0
2007-11-21 10:50:00,14.31,14.31,14.25,14.25,72000.0,14.1833,14.1833,14.1238,14.1238,72000.0
2007-11-21 10:55:00,14.25,14.28,14.25,14.26,119200.0,14.1238,14.1535,14.1238,14.1337,119200.0
2007-11-21 11:00:00,14.26,14.26,14.22,14.25,119200.0,14.1337,14.1337,14.0941,14.1238,119200.0
2007-11-21 11:05:00,14.25,14.26,14.24,14.24,66000.0,14.1238,14.1337,14.1139,14.1139,66000.0
2007-11-21 11:10:00,14.25,14.27,14.23,14.25,68000.0,14.1238,14.1436,14.104,14.1238,68000.0
2007-11-21 11:15:00,14.24,14.29,14.24,14.24,64000.0,14.1139,14.1635,14.1139,14.1139,64000.0
2007-11-21 11:20:00,14.24,14.25,14.23,14.24,82000.0,14.1139,14.1238,14.104,14.1139,82000.0
2007-11-21 11:25:00,14.24,14.25,14.23,14.24,53600.0,14.1139,14.1238,14.104,14.1139,53600.0
2007-11-21 11:30:00,14.25,14.26,14.24,14.24,42000.0,14.1238,14.1337,14.1139,14.1139,42000.0
2007-11-21 11:35:00,14.24,14.29,14.24,14.29,175600.0,14.1139,14.1635,14.1139,14.1635,175600.0
2007-11-21 11:40:00,14.28,14.31,14.28,14.31,29600.0,14.1535,14.1833,14.1535,14.1833,29600.0
2007-11-21 11:45:00,14.3,14.33,14.3,14.31,44800.0,14.1734,14.2031,14.1734,14.1833,44800.0
2007-11-21 11:50:00,14.3,14.31,14.3,14.3,78000.0,14.1734,14.1833,14.1734,14.1734,78000.0
2007-11-21 11:55:00,14.3,14.3,14.26,14.26,72000.0,14.1734,14.1734,14.1337,14.1337,72000.0
2007-11-21 12:00:00,14.24,14.29,14.24,14.27,60400.0,14.1139,14.1635,14.1139,14.1436,60400.0
2007-11-21 12:05:00,14.28,14.28,14.25,14.25,36400.0,14.1535,14.1535,14.1238,14.1238,36400.0
2007-11-21 12:10:00,14.25,14.28,14.25,14.26,66000.0,14.1238,14.1535,14.1238,14.1337,66000.0
2007-11-21 12:15:00,14.26,14.3,14.25,14.27,44000.0,14.1337,14.1734,14.1238,14.1436,44000.0
2007-11-21 12:20:00,14.26,14.27,14.24,14.24,44400.0,14.1337,14.1436,14.1139,14.1139,44400.0
2007-11-21 12:25:00,14.24,14.27,14.24,14.26,35600.0,14.1139,14.1436,14.1139,14.1337,35600.0
2007-11-21 12:30:00,14.26,14.27,14.24,14.25,29200.0,14.1337,14.1436,14.1139,14.1238,29200.0
2007-11-21 12:35:00,14.25,14.28,14.24,14.28,77600.0,14.1238,14.1535,14.1139,14.1535,77600.0
2007-11-21 12:40:00,14.28,14.29,14.24,14.24,111200.0,14.1535,14.1635,14.1139,14.1139,111200.0
2007-11-21 12:45:00,14.26,14.27,14.19,14.26,77600.0,14.1337,14.1436,14.0643,14.1337,77600.0
2007-11-21 12:50:00,14.26,14.27,14.21,14.22,60800.0,14.1337,14.1436,14.0842,14.0941,60800.0
2007-11-21 12:55:00,14.22,14.27,14.22,14.25,56400.0,14.0941,14.1436,14.0941,14.1238,56400.0
2007-11-21 13:00:00,14.24,14.26,14.22,14.24,34400.0,14.1139,14.1337,14.0941,14.1139,34400.0
2007-11-21 13:05:00,14.24,14.27,14.23,14.24,87600.0,14.1139,14.1436,14.104,14.1139,87600.0
2007-11-21 13:10:00,14.24,14.25,14.21,14.25,51200.0,14.1139,14.1238,14.0842,14.1238,51200.0
2007-11-21 13:15:00,14.25,14.27,14.24,14.24,34000.0,14.1238,14.1436,14.1139,14.1139,34000.0
2007-11-21 13:20:00,14.24,14.25,14.21,14.23,68000.0,14.1139,14.1238,14.0842,14.104,68000.0
2007-11-21 13:25:00,14.23,14.23,14.17,14.17,80800.0,14.104,14.104,14.0445,14.0445,80800.0
2007-11-21 13:30:00,14.16,14.18,14.15,14.16,60800.0,14.0346,14.0544,14.0247,14.0346,60800.0
2007-11-21 13:35:00,14.18,14.22,14.18,14.19,79200.0,14.0544,14.0941,14.0544,14.0643,79200.0
2007-11-21 13:40:00,14.18,14.18,14.09,14.17,120000.0,14.0544,14.0544,13.9652,14.0445,120000.0
2007-11-21 13:45:00,14.17,14.19,14.15,14.19,82000.0,14.0445,14.0643,14.0247,14.0643,82000.0
2007-11-21 13:50:00,14.19,14.22,14.13,14.15,94400.0,14.0643,14.0941,14.0049,14.0247,94400.0
2007-11-21 13:55:00,14.15,14.2,14.14,14.18,124000.0,14.0247,14.0742,14.0148,14.0544,124000.0
2007-11-21 14:00:00,14.19,14.19,14.17,14.17,64400.0,14.0643,14.0643,14.0445,14.0445,64400.0
2007-11-21 14:05:00,14.17,14.19,14.14,14.19,60800.0,14.0445,14.0643,14.0148,14.0643,60800.0
2007-11-21 14:10:00,14.18,14.19,14.15,14.17,38800.0,14.0544,14.0643,14.0247,14.0445,38800.0
2007-11-21 14:15:00,14.18,14.18,14.14,14.16,34400.0,14.0544,14.0544,14.0148,14.0346,34400.0
2007-11-21 14:20:00,14.16,14.16,14.14,14.14,60800.0,14.0346,14.0346,14.0148,14.0148,60800.0
2007-11-21 14:25:00,14.14,14.18,14.14,14.18,46000.0,14.0148,14.0544,14.0148,14.0544,46000.0
2007-11-21 14:30:00,14.18,14.19,14.17,14.18,62400.0,14.0544,14.0643,14.0445,14.0544,62400.0
2007-11-21 14:35:00,14.18,14.19,14.15,14.16,87200.0,14.0544,14.0643,14.0247,14.0346,87200.0
2007-11-21 14:40:00,14.16,14.19,14.16,14.18,60000.0,14.0346,14.0643,14.0346,14.0544,60000.0
2007-11-21 14:45:00,14.17,14.19,14.15,14.18,64400.0,14.0445,14.0643,14.0247,14.0544,64400.0
2007-11-21 14:50:00,14.18,14.19,14.18,14.19,84000.0,14.0544,14.0643,14.0544,14.0643,84000.0
2007-11-21 14:55:00,14.19,14.19,14.15,14.18,70400.0,14.0643,14.0643,14.0247,14.0544,70400.0
2007-11-21 15:00:00,14.18,14.19,14.16,14.19,99600.0,14.0544,14.0643,14.0346,14.0643,99600.0
2007-11-21 15:05:00,14.19,14.24,14.18,14.2,85200.0,14.0643,14.1139,14.0544,14.0742,85200.0
2007-11-21 15:10:00,14.2,14.21,14.1,14.12,68800.0,14.0742,14.0842,13.9751,13.995,68800.0
2007-11-21 15:15:00,14.13,14.14,14.06,14.08,72800.0,14.0049,14.0148,13.9355,13.9553,72800.0
2007-11-21 15:20:00,14.07,14.12,14.07,14.12,60400.0,13.9454,13.995,13.9454,13.995,60400.0
2007-11-21 15:25:00,14.13,14.13,14.09,14.09,95200.0,14.0049,14.0049,13.9652,13.9652,95200.0
2007-11-21 15:30:00,14.09,14.1,14.07,14.09,65600.0,13.9652,13.9751,13.9454,13.9652,65600.0
2007-11-21 15:35:00,14.09,14.18,14.09,14.16,159600.0,13.9652,14.0544,13.9652,14.0346,159600.0
2007-11-21 15:40:00,14.17,14.18,14.11,14.17,106000.0,14.0445,14.0544,13.985,14.0445,106000.0
2007-11-21 15:45:00,14.17,14.21,14.17,14.19,76800.0,14.0445,14.0842,14.0445,14.0643,76800.0
2007-11-21 15:50:00,14.2,14.21,14.11,14.11,150800.0,14.0742,14.0842,13.985,13.985,150800.0
2007-11-21 15:55:00,14.12,14.13,14.06,14.06,164400.0,13.995,14.0049,13.9355,13.9355,164400.0
2007-11-23 09:30:00,14.13,14.13,13.63,13.63,300800.0,14.0049,14.0049,13.5093,13.5093,300800.0
2007-11-23 09:35:00,13.64,13.74,13.6,13.6,151200.0,13.5192,13.6183,13.4796,13.4796,151200.0
2007-11-23 09:40:00,13.61,13.65,13.53,13.53,119600.0,13.4895,13.5291,13.4102,13.4102,119600.0
2007-11-23 09:45:00,13.53,13.59,13.52,13.54,114800.0,13.4102,13.4697,13.4003,13.4201,114800.0
2007-11-23 09:50:00,13.54,13.56,13.52,13.55,61600.0,13.4201,13.4399,13.4003,13.43,61600.0
2007-11-23 09:55:00,13.55,13.62,13.54,13.6,63200.0,13.43,13.4994,13.4201,13.4796,63200.0
2007-11-23 10:00:00,13.59,13.59,13.53,13.53,54800.0,13.4697,13.4697,13.4102,13.4102,54800.0
2007-11-23 10:05:00,13.54,13.54,13.47,13.54,90800.0,13.4201,13.4201,13.3507,13.4201,90800.0
2007-11-23 10:10:00,13.53,13.53,13.49,13.51,46000.0,13.4102,13.4102,13.3705,13.3904,46000.0
2007-11-23 10:15:00,13.51,13.54,13.5,13.51,38400.0,13.3904,13.4201,13.3804,13.3904,38400.0
2007-11-23 10:20:00,13.51,13.52,13.47,13.49,43600.0,13.3904,13.4003,13.3507,13.3705,43600.0
2007-11-23 10:25:00,13.49,13.51,13.49,13.5,36400.0,13.3705,13.3904,13.3705,13.3804,36400.0
2007-11-23 10:30:00,13.5,13.56,13.47,13.55,51200.0,13.3804,13.4399,13.3507,13.43,51200.0
2007-11-23 10:35:00,13.54,13.67,13.54,13.62,110400.0,13.4201,13.5489,13.4201,13.4994,110400.0
2007-11-23 10:40:00,13.62,13.64,13.6,13.62,43200.0,13.4994,13.5192,13.4796,13.4994,43200.0
2007-11-23 10:45:00,13.64,13.65,13.62,13.63,32400.0,13.5192,13.5291,13.4994,13.5093,32400.0
2007-11-23 10:50:00,13.63,13.68,13.63,13.65,43200.0,13.5093,13.5589,13.5093,13.5291,43200.0
2007-11-23 10:55:00,13.65,13.68,13.64,13.67,40000.0,13.5291,13.5589,13.5192,13.5489,40000.0
2007-11-23 11:00:00,13.68,13.68,13.65,13.68,37200.0,13.5589,13.5589,13.5291,13.5589,37200.0
2007-11-23 11:05:00,13.68,13.69,13.65,13.68,82000.0,13.5589,13.5688,13.5291,13.5589,82000.0
2007-11-23 11:10:00,13.68,13.69,13.68,13.68,39600.0,13.5589,13.5688,13.5589,13.5589,39600.0
2007-11-23 11:15:00,13.69,13.69,13.6,13.62,56800.0,13.5688,13.5688,13.4796,13.4994,56800.0
2007-11-23 11:20:00,13.62,13.64,13.56,13.59,78000.0,13.4994,13.5192,13.4399,13.4697,78000.0
2007-11-23 11:25:00,13.56,13.6,13.55,13.58,30000.0,13.4399,13.4796,13.43,13.4597,30000.0
2007-11-23 11:30:00,13.58,13.61,13.58,13.6,21600.0,13.4597,13.4895,13.4597,13.4796,21600.0
2007-11-23 11:35:00,13.61,13.65,13.6,13.65,30800.0,13.4895,13.5291,13.4796,13.5291,30800.0
2007-11-23 11:40:00,13.65,13.69,13.65,13.69,27600.0,13.5291,13.5688,13.5291,13.5688,27600.0
2007-11-23 11:45:00,13.68,13.68,13.63,13.65,31600.0,13.5589,13.5589,13.5093,13.5291,31600.0
2007-11-23 11:50:00,13.65,13.66,13.65,13.66,26400.0,13.5291,13.539,13.5291,13.539,26400.0
2007-11-23 11:55:00,13.66,13.72,13.66,13.68,85200.0,13.539,13.5985,13.539,13.5589,85200.0
2007-11-23 12:00:00,13.68,13.68,13.64,13.64,48400.0,13.5589,13.5589,13.5192,13.5192,48400.0
2007-11-23 12:05:00,13.65,13.74,13.63,13.72,44800.0,13.5291,13.6183,13.5093,13.5985,44800.0
2007-11-23 12:10:00,13.72,13.8,13.72,13.79,66800.0,13.5985,13.6778,13.5985,13.6679,66800.0
2007-11-23 12:15:00,13.8,13.82,13.74,13.74,72000.0,13.6778,13.6976,13.6183,13.6183,72000.0
2007-11-23 12:20:00,13.75,13.8,13.72,13.77,62000.0,13.6282,13.6778,13.5985,13.6481,62000.0
2007-11-23 12:25:00,13.77,13.78,13.75,13.76,40800.0,13.6481,13.658,13.6282,13.6381,40800.0
2007-11-23 12:30:00,13.76,13.81,13.72,13.74,77200.0,13.6381,13.6877,13.5985,13.6183,77200.0
2007-11-23 12:35:00,13.74,13.74,13.7,13.74,52400.0,13.6183,13.6183,13.5787,13.6183,52400.0
2007-11-23 12:40:00,13.74,13.82,13.74,13.81,73200.0,13.6183,13.6976,13.6183,13.6877,73200.0
2007-11-23 12:45:00,13.81,13.88,13.8,13.85,148800.0,13.6877,13.7571,13.6778,13.7273,148800.0
2007-11-23 12:50:00,13.86,13.86,13.77,13.81,133600.0,13.7373,13.7373,13.6481,13.6877,133600.0
2007-11-23 12:55:00,13.81,13.84,13.7,13.79,154000.0,13.6877,13.7174,13.5787,13.6679,154000.0
2007-11-26 09:30:00,13.46,13.75,13.46,13.6,90400.0,13.3408,13.6282,13.3408,13.4796,90400.0
2007-11-26 09:35:00,13.6,13.86,13.59,13.86,72000.0,13.4796,13.7373,13.4697,13.7373,72000.0
2007-11-26 09:40:00,13.86,14.04,13.85,14.03,108000.0,13.7373,13.9157,13.7273,13.9058,108000.0
2007-11-26 09:45:00,14.04,14.04,13.96,14.03,56800.0,13.9157,13.9157,13.8364,13.9058,56800.0
2007-11-26 09:50:00,14.01,14.02,13.98,14.01,20400.0,13.8859,13.8958,13.8562,13.8859,20400.0
2007-11-26 09:55:00,14.0,14.06,13.99,14.05,95200.0,13.876,13.9355,13.8661,13.9256,95200.0
2007-11-26 10:00:00,14.04,14.05,13.96,13.96,70800.0,13.9157,13.9256,13.8364,13.8364,70800.0
2007-11-26 10:05:00,13.94,13.94,13.88,13.88,62800.0,13.8166,13.8166,13.7571,13.7571,62800.0
2007-11-26 10:10:00,13.88,13.89,13.83,13.84,60000.0,13.7571,13.767,13.7075,13.7174,60000.0
2007-11-26 10:15:00,13.85,13.85,13.78,13.78,51600.0,13.7273,13.7273,13.658,13.658,51600.0
2007-11-26 10:20:00,13.78,13.8,13.75,13.75,54000.0,13.658,13.6778,13.6282,13.6282,54000.0
2007-11-26 10:25:00,13.75,13.76,13.71,13.74,76800.0,13.6282,13.6381,13.5886,13.6183,76800.0
2007-11-26 10:30:00,13.74,13.8,13.71,13.77,63600.0,13.6183,13.6778,13.5886,13.6481,63600.0
2007-11-26 10:35:00,13.76,13.78,13.75,13.78,52400.0,13.6381,13.658,13.6282,13.658,52400.0
2007-11-26 10:40:00,13.76,13.76,13.61,13.62,125600.0,13.6381,13.6381,13.4895,13.4994,125600.0
2007-11-26 10:45:00,13.62,13.65,13.6,13.64,66000.0,13.4994,13.5291,13.4796,13.5192,66000.0
2007-11-26 10:50:00,13.64,13.64,13.52,13.54,135600.0,13.5192,13.5192,13.4003,13.4201,135600.0
2007-11-26 10:55:00,13.52,13.53,13.42,13.46,179200.0,13.4003,13.4102,13.3012,13.3408,179200.0
2007-11-26 11:00:00,13.47,13.49,13.44,13.45,111200.0,13.3507,13.3705,13.321,13.3309,111200.0
2007-11-26 11:05:00,13.44,13.46,13.38,13.4,120400.0,13.321,13.3408,13.2615,13.2813,120400.0
2007-11-26 11:10:00,13.41,13.43,13.38,13.39,123600.0,13.2912,13.3111,13.2615,13.2714,123600.0
2007-11-26 11:15:00,13.39,13.45,13.39,13.43,70000.0,13.2714,13.3309,13.2714,13.3111,70000.0
2007-11-26 11:20:00,13.43,13.44,13.38,13.44,86800.0,13.3111,13.321,13.2615,13.321,86800.0
2007-11-26 11:25:00,13.44,13.56,13.43,13.56,154800.0,13.321,13.4399,13.3111,13.4399,154800.0
2007-11-26 11:30:00,13.56,13.58,13.53,13.57,87200.0,13.4399,13.4597,13.4102,13.4498,87200.0
2007-11-26 11:35:00,13.57,13.6,13.55,13.55,67600.0,13.4498,13.4796,13.43,13.43,67600.0
2007-11-26 11:40:00,13.55,13.56,13.49,13.5,67200.0,13.43,13.4399,13.3705,13.3804,67200.0
2007-11-26 11:45:00,13.5,13.51,13.47,13.48,52800.0,13.3804,13.3904,13.3507,13.3606,52800.0
2007-11-26 11:50:00,13.47,13.47,13.44,13.44,58400.0,13.3507,13.3507,13.321,13.321,58400.0
2007-11-26 11:55:00,13.44,13.44,13.39,13.4,106400.0,13.321,13.321,13.2714,13.2813,106400.0
2007-11-26 12:00:00,13.41,13.41,13.34,13.36,162400.0,13.2912,13.2912,13.2219,13.2417,162400.0
2007-11-26 12:05:00,13.36,13.4,13.36,13.4,100000.0,13.2417,13.2813,13.2417,13.2813,100000.0
2007-11-26 12:10:00,13.42,13.43,13.42,13.43,49200.0,13.3012,13.3111,13.3012,13.3111,49200.0
2007-11-26 12:15:00,13.43,13.43,13.37,13.39,70800.0,13.3111,13.3111,13.2516,13.2714,70800.0
2007-11-26 12:20:00,13.39,13.42,13.39,13.42,64400.0,13.2714,13.3012,13.2714,13.3012,64400.0
2007-11-26 12:25:00,13.42,13.53,13.42,13.53,78400.0,13.3012,13.4102,13.3012,13.4102,78400.0
2007-11-26 12:30:00,13.52,13.54,13.49,13.49,69200.0,13.4003,13.4201,13.3705,13.3705,69200.0
2007-11-26 12:35:00,13.49,13.51,13.49,13.5,39600.0,13.3705,13.3904,13.3705,13.3804,39600.0
2007-11-26 12:40:00,13.5,13.54,13.5,13.54,46800.0,13.3804,13.4201,13.3804,13.4201,46800.0
2007-11-26 12:45:00,13.54,13.55,13.51,13.51,82400.0,13.4201,13.43,13.3904,13.3904,82400.0
2007-11-26 12:50:00,13.51,13.52,13.48,13.49,60400.0,13.3904,13.4003,13.3606,13.3705,60400.0
2007-11-26 12:55:00,13.49,13.52,13.48,13.52,84800.0,13.3705,13.4003,13.3606,13.4003,84800.0
2007-11-26 13:00:00,13.52,13.53,13.47,13.48,64000.0,13.4003,13.4102,13.3507,13.3606,64000.0
2007-11-26 13:05:00,13.47,13.48,13.44,13.44,59600.0,13.3507,13.3606,13.321,13.321,59600.0
2007-11-26 13:10:00,13.43,13.43,13.41,13.42,58400.0,13.3111,13.3111,13.2912,13.3012,58400.0
2007-11-26 13:15:00,13.42,13.43,13.41,13.41,52800.0,13.3012,13.3111,13.2912,13.2912,52800.0
2007-11-26 13:20:00,13.42,13.42,13.39,13.4,78800.0,13.3012,13.3012,13.2714,13.2813,78800.0
2007-11-26 13:25:00,13.42,13.42,13.39,13.39,46400.0,13.3012,13.3012,13.2714,13.2714,46400.0
2007-11-26 13:30:00,13.4,13.42,13.4,13.42,86400.0,13.2813,13.3012,13.2813,13.3012,86400.0
2007-11-26 13:35:00,13.42,13.42,13.4,13.41,103600.0,13.3012,13.3012,13.2813,13.2912,103600.0
2007-11-26 13:40:00,13.42,13.44,13.4,13.41,116000.0,13.3012,13.321,13.2813,13.2912,116000.0
2007-11-26 13:45:00,13.41,13.42,13.39,13.39,109200.0,13.2912,13.3012,13.2714,13.2714,109200.0
2007-11-26 13:50:00,13.4,13.41,13.34,13.35,108000.0,13.2813,13.2912,13.2219,13.2318,108000.0
2007-11-26 13:55:00,13.34,13.36,13.32,13.32,113600.0,13.2219,13.2417,13.202,13.202,113600.0
2007-11-26 14:00:00,13.32,13.35,13.3,13.33,127600.0,13.202,13.2318,13.1822,13.212,127600.0
2007-11-26 14:05:00,13.33,13.33,13.29,13.29,101600.0,13.212,13.212,13.1723,13.1723,101600.0
2007-11-26 14:10:00,13.29,13.29,13.23,13.23,182800.0,13.1723,13.1723,13.1128,13.1128,182800.0
2007-11-26 14:15:00,13.24,13.27,13.17,13.25,325200.0,13.1227,13.1525,13.0534,13.1327,325200.0
2007-11-26 14:20:00,13.26,13.32,13.26,13.32,119600.0,13.1426,13.202,13.1426,13.202,119600.0
2007-11-26 14:25:00,13.31,13.36,13.29,13.29,67200.0,13.1921,13.2417,13.1723,13.1723,67200.0
2007-11-26 14:30:00,13.29,13.29,13.26,13.29,77200.0,13.1723,13.1723,13.1426,13.1723,77200.0
2007-11-26 14:35:00,13.28,13.28,13.21,13.25,131200.0,13.1624,13.1624,13.093,13.1327,131200.0
2007-11-26 14:40:00,13.24,13.28,13.16,13.18,131600.0,13.1227,13.1624,13.0435,13.0633,131600.0
2007-11-26 14:45:00,13.18,13.2,13.17,13.17,170000.0,13.0633,13.0831,13.0534,13.0534,170000.0
2007-11-26 14:50:00,13.16,13.19,13.15,13.17,97200.0,13.0435,13.0732,13.0335,13.0534,97200.0
2007-11-26 14:55:00,13.17,13.18,13.11,13.14,110000.0,13.0534,13.0633,12.9939,13.0236,110000.0
2007-11-26 15:00:00,13.14,13.15,13.07,13.08,142800.0,13.0236,13.0335,12.9543,12.9642,142800.0
2007-11-26 15:05:00,13.1,13.1,13.05,13.08,131200.0,12.984,12.984,12.9344,12.9642,131200.0
2007-11-26 15:10:00,13.08,13.09,13.03,13.05,164800.0,12.9642,12.9741,12.9146,12.9344,164800.0
2007-11-26 15:15:00,13.05,13.06,13.01,13.02,188000.0,12.9344,12.9443,12.8948,12.9047,188000.0
2007-11-26 15:20:00,13.03,13.03,12.92,12.92,164400.0,12.9146,12.9146,12.8056,12.8056,164400.0
2007-11-26 15:25:00,12.92,12.97,12.92,12.97,145600.0,12.8056,12.8551,12.8056,12.8551,145600.0
2007-11-26 15:30:00,12.97,13.03,12.97,13.02,128800.0,12.8551,12.9146,12.8551,12.9047,128800.0
2007-11-26 15:35:00,13.02,13.04,13.0,13.03,172400.0,12.9047,12.9245,12.8849,12.9146,172400.0
2007-11-26 15:40:00,13.03,13.06,13.01,13.06,177600.0,12.9146,12.9443,12.8948,12.9443,177600.0
2007-11-26 15:45:00,13.06,13.11,13.04,13.09,226400.0,12.9443,12.9939,12.9245,12.9741,226400.0
2007-11-26 15:50:00,13.09,13.09,13.02,13.03,250800.0,12.9741,12.9741,12.9047,12.9146,250800.0
2007-11-26 15:55:00,13.03,13.04,13.0,13.01,198800.0,12.9146,12.9245,12.8849,12.8948,198800.0
2007-11-27 09:30:00,12.96,13.16,12.96,13.07,62800.0,12.8452,13.0435,12.8452,12.9543,62800.0
2007-11-27 09:35:00,13.07,13.32,13.06,13.17,60400.0,12.9543,13.202,12.9443,13.0534,60400.0
2007-11-27 09:40:00,13.17,13.21,13.17,13.18,33600.0,13.0534,13.093,13.0534,13.0633,33600.0
2007-11-27 09:45:00,13.18,13.24,13.18,13.23,45600.0,13.0633,13.1227,13.0633,13.1128,45600.0
2007-11-27 09:50:00,13.24,13.25,13.2,13.2,77200.0,13.1227,13.1327,13.0831,13.0831,77200.0
2007-11-27 09:55:00,13.21,13.22,13.15,13.21,54400.0,13.093,13.1029,13.0335,13.093,54400.0
2007-11-27 10:00:00,13.19,13.23,13.18,13.2,42400.0,13.0732,13.1128,13.0633,13.0831,42400.0
2007-11-27 10:05:00,13.2,13.21,13.07,13.07,337600.0,13.0831,13.093,12.9543,12.9543,337600.0
2007-11-27 10:10:00,13.06,13.07,13.02,13.03,33600.0,12.9443,12.9543,12.9047,12.9146,33600.0
2007-11-27 10:15:00,13.04,13.06,13.03,13.04,53200.0,12.9245,12.9443,12.9146,12.9245,53200.0
2007-11-27 10:20:00,13.06,13.09,13.0,13.0,109200.0,12.9443,12.9741,12.8849,12.8849,109200.0
2007-11-27 10:25:00,13.0,13.03,12.95,13.0,96400.0,12.8849,12.9146,12.8353,12.8849,96400.0
2007-11-27 10:30:00,12.99,13.04,12.99,13.0,108000.0,12.875,12.9245,12.875,12.8849,108000.0
2007-11-27 10:35:00,13.01,13.04,12.99,13.02,65600.0,12.8948,12.9245,12.875,12.9047,65600.0
2007-11-27 10:40:00,13.04,13.04,13.02,13.03,15200.0,12.9245,12.9245,12.9047,12.9146,15200.0
2007-11-27 10:45:00,13.03,13.04,13.03,13.04,35600.0,12.9146,12.9245,12.9146,12.9245,35600.0
2007-11-27 10:50:00,13.03,13.04,13.02,13.04,34400.0,12.9146,12.9245,12.9047,12.9245,34400.0
2007-11-27 10:55:00,13.02,13.04,13.02,13.04,162400.0,12.9047,12.9245,12.9047,12.9245,162400.0
2007-11-27 11:00:00,13.04,13.04,13.01,13.04,51600.0,12.9245,12.9245,12.8948,12.9245,51600.0
2007-11-27 11:05:00,13.03,13.04,13.0,13.0,34400.0,12.9146,12.9245,12.8849,12.8849,34400.0
2007-11-27 11:10:00,13.0,13.02,13.0,13.0,74000.0,12.8849,12.9047,12.8849,12.8849,74000.0
2007-11-27 11:15:00,13.0,13.02,13.0,13.01,146400.0,12.8849,12.9047,12.8849,12.8948,146400.0
2007-11-27 11:20:00,13.02,13.02,13.01,13.02,60400.0,12.9047,12.9047,12.8948,12.9047,60400.0
2007-11-27 11:25:00,13.02,13.03,13.0,13.01,52000.0,12.9047,12.9146,12.8849,12.8948,52000.0
2007-11-27 11:30:00,13.01,13.03,13.01,13.02,75200.0,12.8948,12.9146,12.8948,12.9047,75200.0
2007-11-27 11:35:00,13.01,13.03,13.01,13.01,76800.0,12.8948,12.9146,12.8948,12.8948,76800.0
2007-11-27 11:40:00,13.01,13.02,12.99,12.99,56400.0,12.8948,12.9047,12.875,12.875,56400.0
2007-11-27 11:45:00,12.99,13.0,12.97,12.98,35600.0,12.875,12.8849,12.8551,12.8651,35600.0
2007-11-27 11:50:00,12.98,13.0,12.96,12.97,38400.0,12.8651,12.8849,12.8452,12.8551,38400.0
2007-11-27 11:55:00,12.97,12.99,12.97,12.99,15600.0,12.8551,12.875,12.8551,12.875,15600.0
2007-11-27 12:00:00,12.99,13.0,12.99,12.99,54400.0,12.875,12.8849,12.875,12.875,54400.0
2007-11-27 12:05:00,12.99,12.99,12.95,12.99,38000.0,12.875,12.875,12.8353,12.875,38000.0
2007-11-27 12:10:00,12.99,13.0,12.96,12.96,36800.0,12.875,12.8849,12.8452,12.8452,36800.0
2007-11-27 12:15:00,12.96,13.0,12.95,12.99,55600.0,12.8452,12.8849,12.8353,12.875,55600.0
2007-11-27 12:20:00,12.99,12.99,12.96,12.97,30000.0,12.875,12.875,12.8452,12.8551,30000.0
2007-11-27 12:25:00,12.97,12.97,12.96,12.96,32000.0,12.8551,12.8551,12.8452,12.8452,32000.0
2007-11-27 12:30:00,12.96,12.96,12.9,12.9,84400.0,12.8452,12.8452,12.7858,12.7858,84400.0
2007-11-27 12:35:00,12.91,12.93,12.9,12.92,37200.0,12.7957,12.8155,12.7858,12.8056,37200.0
2007-11-27 12:40:00,12.92,12.93,12.92,12.92,48000.0,12.8056,12.8155,12.8056,12.8056,48000.0
2007-11-27 12:45:00,12.93,12.93,12.92,12.93,73600.0,12.8155,12.8155,12.8056,12.8155,73600.0
2007-11-27 12:50:00,12.94,13.05,12.93,13.05,60800.0,12.8254,12.9344,12.8155,12.9344,60800.0
2007-11-27 12:55:00,13.05,13.05,12.98,13.01,47200.0,12.9344,12.9344,12.8651,12.8948,47200.0
2007-11-27 13:00:00,13.01,13.05,13.0,13.02,35200.0,12.8948,12.9344,12.8849,12.9047,35200.0
2007-11-27 13:05:00,13.02,13.03,13.01,13.02,16800.0,12.9047,12.9146,12.8948,12.9047,16800.0
2007-11-27 13:10:00,13.02,13.03,12.95,12.95,74000.0,12.9047,12.9146,12.8353,12.8353,74000.0
2007-11-27 13:15:00,12.95,12.98,12.94,12.95,65200.0,12.8353,12.8651,12.8254,12.8353,65200.0
2007-11-27 13:20:00,12.94,12.96,12.94,12.95,28400.0,12.8254,12.8452,12.8254,12.8353,28400.0
2007-11-27 13:25:00,12.95,12.99,12.95,12.97,34000.0,12.8353,12.875,12.8353,12.8551,34000.0
2007-11-27 13:30:00,12.97,13.02,12.95,13.02,40400.0,12.8551,12.9047,12.8353,12.9047,40400.0
2007-11-27 13:35:00,13.02,13.05,13.01,13.03,19200.0,12.9047,12.9344,12.8948,12.9146,19200.0
2007-11-27 13:40:00,13.04,13.04,12.99,13.0,32400.0,12.9245,12.9245,12.875,12.8849,32400.0
2007-11-27 13:45:00,13.0,13.01,12.98,13.0,146000.0,12.8849,12.8948,12.8651,12.8849,146000.0
2007-11-27 13:50:00,12.98,12.98,12.94,12.94,54800.0,12.8651,12.8651,12.8254,12.8254,54800.0
2007-11-27 13:55:00,12.94,12.99,12.94,12.99,25200.0,12.8254,12.875,12.8254,12.875,25200.0
2007-11-27 14:00:00,12.98,12.99,12.91,12.92,35600.0,12.8651,12.875,12.7957,12.8056,35600.0
2007-11-27 14:05:00,12.91,12.98,12.91,12.94,26400.0,12.7957,12.8651,12.7957,12.8254,26400.0
2007-11-27 14:10:00,12.94,12.97,12.93,12.96,18000.0,12.8254,12.8551,12.8155,12.8452,18000.0
2007-11-27 14:15:00,12.95,13.0,12.95,12.98,47200.0,12.8353,12.8849,12.8353,12.8651,47200.0
2007-11-27 14:20:00,12.98,12.98,12.92,12.98,31200.0,12.8651,12.8651,12.8056,12.8651,31200.0
2007-11-27 14:25:00,12.97,13.0,12.95,12.99,44000.0,12.8551,12.8849,12.8353,12.875,44000.0
2007-11-27 14:30:00,12.99,13.02,12.95,13.01,41600.0,12.875,12.9047,12.8353,12.8948,41600.0
2007-11-27 14:35:00,13.01,13.02,12.93,12.99,59200.0,12.8948,12.9047,12.8155,12.875,59200.0
2007-11-27 14:40:00,12.99,12.99,12.91,12.91,35200.0,12.875,12.875,12.7957,12.7957,35200.0
2007-11-27 14:45:00,12.91,12.95,12.89,12.9,43600.0,12.7957,12.8353,12.7758,12.7858,43600.0
2007-11-27 14:50:00,12.9,12.92,12.89,12.91,55200.0,12.7858,12.8056,12.7758,12.7957,55200.0
2007-11-27 14:55:00,12.91,12.93,12.89,12.93,47200.0,12.7957,12.8155,12.7758,12.8155,47200.0
2007-11-27 15:00:00,12.92,12.97,12.89,12.91,47600.0,12.8056,12.8551,12.7758,12.7957,47600.0
2007-11-27 15:05:00,12.91,12.96,12.9,12.92,65600.0,12.7957,12.8452,12.7858,12.8056,65600.0
2007-11-27 15:10:00,12.94,13.03,12.94,13.0,60400.0,12.8254,12.9146,12.8254,12.8849,60400.0
2007-11-27 15:15:00,12.99,13.01,12.96,12.98,58400.0,12.875,12.8948,12.8452,12.8651,58400.0
2007-11-27 15:20:00,12.99,13.0,12.97,12.99,24400.0,12.875,12.8849,12.8551,12.875,24400.0
2007-11-27 15:25:00,12.99,13.0,12.95,12.99,61200.0,12.875,12.8849,12.8353,12.875,61200.0
2007-11-27 15:30:00,13.0,13.01,12.97,13.0,148800.0,12.8849,12.8948,12.8551,12.8849,148800.0
2007-11-27 15:35:00,12.99,13.04,12.97,12.98,286800.0,12.875,12.9245,12.8551,12.8651,286800.0
2007-11-27 15:40:00,12.98,13.01,12.97,12.99,119200.0,12.8651,12.8948,12.8551,12.875,119200.0
2007-11-27 15:45:00,12.99,13.05,12.97,13.04,272000.0,12.875,12.9344,12.8551,12.9245,272000.0
2007-11-27 15:50:00,13.04,13.09,13.02,13.09,130000.0,12.9245,12.9741,12.9047,12.9741,130000.0
2007-11-27 15:55:00,13.09,13.13,13.08,13.12,158400.0,12.9741,13.0137,12.9642,13.0038,158400.0
2007-11-28 09:30:00,13.12,13.26,13.11,13.15,179600.0,13.0038,13.1426,12.9939,13.0335,179600.0
2007-11-28 09:35:00,13.15,13.24,13.11,13.24,114400.0,13.0335,13.1227,12.9939,13.1227,114400.0
2007-11-28 09:40:00,13.24,13.27,13.18,13.27,82000.0,13.1227,13.1525,13.0633,13.1525,82000.0
2007-11-28 09:45:00,13.28,13.39,13.22,13.33,159600.0,13.1624,13.2714,13.1029,13.212,159600.0
2007-11-28 09:50:00,13.31,13.5,13.3,13.47,271200.0,13.1921,13.3804,13.1822,13.3507,271200.0
2007-11-28 09:55:00,13.48,13.5,13.45,13.49,74800.0,13.3606,13.3804,13.3309,13.3705,74800.0
2007-11-28 10:00:00,13.49,13.5,13.36,13.4,210400.0,13.3705,13.3804,13.2417,13.2813,210400.0
2007-11-28 10:05:00,13.38,13.43,13.34,13.35,68000.0,13.2615,13.3111,13.2219,13.2318,68000.0
2007-11-28 10:10:00,13.35,13.4,13.33,13.38,57600.0,13.2318,13.2813,13.212,13.2615,57600.0
2007-11-28 10:15:00,13.38,13.4,13.34,13.38,175600.0,13.2615,13.2813,13.2219,13.2615,175600.0
2007-11-28 10:20:00,13.38,13.42,13.35,13.38,123200.0,13.2615,13.3012,13.2318,13.2615,123200.0
2007-11-28 10:25:00,13.39,13.4,13.38,13.39,43200.0,13.2714,13.2813,13.2615,13.2714,43200.0
2007-11-28 10:30:00,13.39,13.4,13.37,13.38,96800.0,13.2714,13.2813,13.2516,13.2615,96800.0
2007-11-28 10:35:00,13.38,13.48,13.38,13.47,112400.0,13.2615,13.3606,13.2615,13.3507,112400.0
2007-11-28 10:40:00,13.48,13.6,13.48,13.55,326400.0,13.3606,13.4796,13.3606,13.43,326400.0
2007-11-28 10:45:00,13.56,13.7,13.55,13.67,113200.0,13.4399,13.5787,13.43,13.5489,113200.0
2007-11-28 10:50:00,13.67,13.69,13.64,13.64,62800.0,13.5489,13.5688,13.5192,13.5192,62800.0
2007-11-28 10:55:00,13.64,13.69,13.59,13.69,115600.0,13.5192,13.5688,13.4697,13.5688,115600.0
2007-11-28 11:00:00,13.68,13.68,13.53,13.53,110000.0,13.5589,13.5589,13.4102,13.4102,110000.0
2007-11-28 11:05:00,13.55,13.56,13.45,13.52,200800.0,13.43,13.4399,13.3309,13.4003,200800.0
2007-11-28 11:10:00,13.51,13.62,13.51,13.62,18800.0,13.3904,13.4994,13.3904,13.4994,18800.0
2007-11-28 11:15:00,13.63,13.68,13.62,13.63,60800.0,13.5093,13.5589,13.4994,13.5093,60800.0
2007-11-28 11:20:00,13.65,13.82,13.65,13.82,113600.0,13.5291,13.6976,13.5291,13.6976,113600.0
2007-11-28 11:25:00,13.81,13.85,13.75,13.79,72000.0,13.6877,13.7273,13.6282,13.6679,72000.0
2007-11-28 11:30:00,13.79,13.84,13.78,13.79,64800.0,13.6679,13.7174,13.658,13.6679,64800.0
2007-11-28 11:35:00,13.77,13.8,13.69,13.7,65600.0,13.6481,13.6778,13.5688,13.5787,65600.0
2007-11-28 11:40:00,13.71,13.78,13.71,13.77,19200.0,13.5886,13.658,13.5886,13.6481,19200.0
2007-11-28 11:45:00,13.77,13.78,13.72,13.73,20800.0,13.6481,13.658,13.5985,13.6084,20800.0
2007-11-28 11:50:00,13.73,13.74,13.66,13.69,32800.0,13.6084,13.6183,13.539,13.5688,32800.0
2007-11-28 11:55:00,13.7,13.71,13.7,13.71,85200.0,13.5787,13.5886,13.5787,13.5886,85200.0
2007-11-28 12:00:00,13.71,13.73,13.71,13.73,182400.0,13.5886,13.6084,13.5886,13.6084,182400.0
2007-11-28 12:05:00,13.73,13.79,13.73,13.79,34000.0,13.6084,13.6679,13.6084,13.6679,34000.0
2007-11-28 12:10:00,13.79,13.8,13.75,13.77,42000.0,13.6679,13.6778,13.6282,13.6481,42000.0
2007-11-28 12:15:00,13.77,13.8,13.77,13.8,27600.0,13.6481,13.6778,13.6481,13.6778,27600.0
2007-11-28 12:20:00,13.81,13.87,13.81,13.85,87600.0,13.6877,13.7472,13.6877,13.7273,87600.0
2007-11-28 12:25:00,13.85,13.86,13.81,13.81,29600.0,13.7273,13.7373,13.6877,13.6877,29600.0
2007-11-28 12:30:00,13.81,13.83,13.7,13.71,59600.0,13.6877,13.7075,13.5787,13.5886,59600.0
2007-11-28 12:35:00,13.71,13.78,13.7,13.78,20800.0,13.5886,13.658,13.5787,13.658,20800.0
2007-11-28 12:40:00,13.78,13.81,13.77,13.81,66000.0,13.658,13.6877,13.6481,13.6877,66000.0
2007-11-28 12:45:00,13.83,13.83,13.79,13.82,34800.0,13.7075,13.7075,13.6679,13.6976,34800.0
2007-11-28 12:50:00,13.82,13.88,13.82,13.87,36400.0,13.6976,13.7571,13.6976,13.7472,36400.0
2007-11-28 12:55:00,13.87,13.87,13.78,13.8,18800.0,13.7472,13.7472,13.658,13.6778,18800.0
2007-11-28 13:00:00,13.8,13.84,13.8,13.84,22400.0,13.6778,13.7174,13.6778,13.7174,22400.0
2007-11-28 13:05:00,13.86,13.88,13.86,13.88,22400.0,13.7373,13.7571,13.7373,13.7571,22400.0
2007-11-28 13:10:00,13.88,13.9,13.88,13.89,31200.0,13.7571,13.7769,13.7571,13.767,31200.0
2007-11-28 13:15:00,13.9,13.92,13.9,13.92,29600.0,13.7769,13.7967,13.7769,13.7967,29600.0
2007-11-28 13:20:00,13.92,13.92,13.88,13.9,38400.0,13.7967,13.7967,13.7571,13.7769,38400.0
2007-11-28 13:25:00,13.9,13.91,13.85,13.87,30800.0,13.7769,13.7868,13.7273,13.7472,30800.0
2007-11-28 13:30:00,13.87,13.88,13.82,13.84,34400.0,13.7472,13.7571,13.6976,13.7174,34400.0
2007-11-28 13:35:00,13.82,13.84,13.8,13.81,38400.0,13.6976,13.7174,13.6778,13.6877,38400.0
2007-11-28 13:40:00,13.81,13.83,13.78,13.81,26800.0,13.6877,13.7075,13.658,13.6877,26800.0
2007-11-28 13:45:00,13.81,13.83,13.79,13.8,45200.0,13.6877,13.7075,13.6679,13.6778,45200.0
2007-11-28 13:50:00,13.8,13.81,13.76,13.81,43200.0,13.6778,13.6877,13.6381,13.6877,43200.0
2007-11-28 13:55:00,13.81,13.84,13.79,13.79,48000.0,13.6877,13.7174,13.6679,13.6679,48000.0
2007-11-28 14:00:00,13.79,13.85,13.79,13.83,54000.0,13.6679,13.7273,13.6679,13.7075,54000.0
2007-11-28 14:05:00,13.84,13.84,13.78,13.83,42800.0,13.7174,13.7174,13.658,13.7075,42800.0
2007-11-28 14:10:00,13.83,13.83,13.74,13.76,64000.0,13.7075,13.7075,13.6183,13.6381,64000.0
2007-11-28 14:15:00,13.77,13.77,13.74,13.74,31600.0,13.6481,13.6481,13.6183,13.6183,31600.0
2007-11-28 14:20:00,13.74,13.76,13.74,13.75,27200.0,13.6183,13.6381,13.6183,13.6282,27200.0
2007-11-28 14:25:00,13.75,13.76,13.69,13.73,35600.0,13.6282,13.6381,13.5688,13.6084,35600.0
2007-11-28 14:30:00,13.73,13.75,13.72,13.75,17600.0,13.6084,13.6282,13.5985,13.6282,17600.0
2007-11-28 14:35:00,13.75,13.75,13.72,13.75,74800.0,13.6282,13.6282,13.5985,13.6282,74800.0
2007-11-28 14:40:00,13.74,13.74,13.7,13.71,28400.0,13.6183,13.6183,13.5787,13.5886,28400.0
2007-11-28 14:45:00,13.71,13.72,13.67,13.71,38000.0,13.5886,13.5985,13.5489,13.5886,38000.0
2007-11-28 14:50:00,13.72,13.77,13.72,13.77,39200.0,13.5985,13.6481,13.5985,13.6481,39200.0
2007-11-28 14:55:00,13.77,13.82,13.77,13.82,31600.0,13.6481,13.6976,13.6481,13.6976,31600.0
2007-11-28 15:00:00,13.82,13.84,13.81,13.81,32000.0,13.6976,13.7174,13.6877,13.6877,32000.0
2007-11-28 15:05:00,13.81,13.81,13.73,13.73,58800.0,13.6877,13.6877,13.6084,13.6084,58800.0
2007-11-28 15:10:00,13.73,13.8,13.73,13.77,78400.0,13.6084,13.6778,13.6084,13.6481,78400.0
2007-11-28 15:15:00,13.78,13.82,13.77,13.82,35600.0,13.658,13.6976,13.6481,13.6976,35600.0
2007-11-28 15:20:00,13.82,13.82,13.74,13.74,66000.0,13.6976,13.6976,13.6183,13.6183,66000.0
2007-11-28 15:25:00,13.74,13.76,13.71,13.74,55200.0,13.6183,13.6381,13.5886,13.6183,55200.0
2007-11-28 15:30:00,13.74,13.75,13.69,13.7,72800.0,13.6183,13.6282,13.5688,13.5787,72800.0
2007-11-28 15:35:00,13.69,13.72,13.67,13.67,120400.0,13.5688,13.5985,13.5489,13.5489,120400.0
2007-11-28 15:40:00,13.67,13.68,13.59,13.59,101600.0,13.5489,13.5589,13.4697,13.4697,101600.0
2007-11-28 15:45:00,13.59,13.6,13.5,13.51,234000.0,13.4697,13.4796,13.3804,13.3904,234000.0
2007-11-28 15:50:00,13.51,13.55,13.5,13.55,210800.0,13.3904,13.43,13.3804,13.43,210800.0
2007-11-28 15:55:00,13.55,13.61,13.53,13.61,202000.0,13.43,13.4895,13.4102,13.4895,202000.0
2007-11-29 09:30:00,13.38,13.45,13.27,13.43,195600.0,13.2615,13.3309,13.1525,13.3111,195600.0
2007-11-29 09:35:00,13.43,13.65,13.43,13.64,73600.0,13.3111,13.5291,13.3111,13.5192,73600.0
2007-11-29 09:40:00,13.67,13.73,13.67,13.69,147200.0,13.5489,13.6084,13.5489,13.5688,147200.0
2007-11-29 09:45:00,13.73,13.74,13.62,13.63,94400.0,13.6084,13.6183,13.4994,13.5093,94400.0
2007-11-29 09:50:00,13.65,13.65,13.49,13.65,58400.0,13.5291,13.5291,13.3705,13.5291,58400.0
2007-11-29 09:55:00,13.65,13.7,13.61,13.68,104800.0,13.5291,13.5787,13.4895,13.5589,104800.0
2007-11-29 10:00:00,13.67,13.73,13.65,13.7,67200.0,13.5489,13.6084,13.5291,13.5787,67200.0
2007-11-29 10:05:00,13.7,13.71,13.61,13.62,108800.0,13.5787,13.5886,13.4895,13.4994,108800.0
2007-11-29 10:10:00,13.62,13.67,13.61,13.63,87200.0,13.4994,13.5489,13.4895,13.5093,87200.0
2007-11-29 10:15:00,13.63,13.63,13.54,13.58,158800.0,13.5093,13.5093,13.4201,13.4597,158800.0
2007-11-29 10:20:00,13.58,13.58,13.5,13.53,71600.0,13.4597,13.4597,13.3804,13.4102,71600.0
2007-11-29 10:25:00,13.53,13.56,13.51,13.52,57600.0,13.4102,13.4399,13.3904,13.4003,57600.0
2007-11-29 10:30:00,13.53,13.58,13.53,13.58,58400.0,13.4102,13.4597,13.4102,13.4597,58400.0
2007-11-29 10:35:00,13.56,13.58,13.53,13.53,93600.0,13.4399,13.4597,13.4102,13.4102,93600.0
2007-11-29 10:40:00,13.51,13.56,13.45,13.56,99200.0,13.3904,13.4399,13.3309,13.4399,99200.0
2007-11-29 10:45:00,13.57,13.63,13.54,13.54,61600.0,13.4498,13.5093,13.4201,13.4201,61600.0
2007-11-29 10:50:00,13.56,13.56,13.54,13.55,15200.0,13.4399,13.4399,13.4201,13.43,15200.0
2007-11-29 10:55:00,13.56,13.59,13.55,13.57,32400.0,13.4399,13.4697,13.43,13.4498,32400.0
2007-11-29 11:00:00,13.58,13.63,13.56,13.63,72800.0,13.4597,13.5093,13.4399,13.5093,72800.0
2007-11-29 11:05:00,13.65,13.68,13.6,13.61,71600.0,13.5291,13.5589,13.4796,13.4895,71600.0
2007-11-29 11:10:00,13.63,13.7,13.62,13.67,76800.0,13.5093,13.5787,13.4994,13.5489,76800.0
2007-11-29 11:15:00,13.67,13.75,13.67,13.74,62800.0,13.5489,13.6282,13.5489,13.6183,62800.0
2007-11-29 11:20:00,13.74,13.76,13.68,13.7,136800.0,13.6183,13.6381,13.5589,13.5787,136800.0
2007-11-29 11:25:00,13.68,13.72,13.66,13.69,49600.0,13.5589,13.5985,13.539,13.5688,49600.0
2007-11-29 11:30:00,13.7,13.72,13.69,13.72,49200.0,13.5787,13.5985,13.5688,13.5985,49200.0
2007-11-29 11:35:00,13.71,13.74,13.69,13.7,46800.0,13.5886,13.6183,13.5688,13.5787,46800.0
2007-11-29 11:40:00,13.71,13.74,13.71,13.74,56800.0,13.5886,13.6183,13.5886,13.6183,56800.0
2007-11-29 11:45:00,13.74,13.81,13.74,13.76,179200.0,13.6183,13.6877,13.6183,13.6381,179200.0
2007-11-29 11:50:00,13.77,13.87,13.76,13.82,124400.0,13.6481,13.7472,13.6381,13.6976,124400.0
2007-11-29 11:55:00,13.82,13.86,13.81,13.83,108400.0,13.6976,13.7373,13.6877,13.7075,108400.0
2007-11-29 12:00:00,13.83,13.84,13.78,13.78,30800.0,13.7075,13.7174,13.658,13.658,30800.0
2007-11-29 12:05:00,13.77,13.88,13.76,13.88,31200.0,13.6481,13.7571,13.6381,13.7571,31200.0
2007-11-29 12:10:00,13.88,13.88,13.81,13.81,41600.0,13.7571,13.7571,13.6877,13.6877,41600.0
2007-11-29 12:15:00,13.81,13.83,13.78,13.78,15200.0,13.6877,13.7075,13.658,13.658,15200.0
2007-11-29 12:20:00,13.78,13.78,13.77,13.78,14800.0,13.658,13.658,13.6481,13.658,14800.0
2007-11-29 12:25:00,13.78,13.78,13.77,13.78,19600.0,13.658,13.658,13.6481,13.658,19600.0
2007-11-29 12:30:00,13.79,13.85,13.79,13.81,40800.0,13.6679,13.7273,13.6679,13.6877,40800.0
2007-11-29 12:35:00,13.81,13.86,13.81,13.81,47200.0,13.6877,13.7373,13.6877,13.6877,47200.0
2007-11-29 12:40:00,13.81,13.83,13.81,13.83,15600.0,13.6877,13.7075,13.6877,13.7075,15600.0
2007-11-29 12:45:00,13.83,13.84,13.71,13.71,54400.0,13.7075,13.7174,13.5886,13.5886,54400.0
2007-11-29 12:50:00,13.7,13.7,13.67,13.68,32000.0,13.5787,13.5787,13.5489,13.5589,32000.0
2007-11-29 12:55:00,13.67,13.72,13.67,13.7,23600.0,13.5489,13.5985,13.5489,13.5787,23600.0
2007-11-29 13:00:00,13.71,13.75,13.71,13.72,34800.0,13.5886,13.6282,13.5886,13.5985,34800.0
2007-11-29 13:05:00,13.72,13.72,13.69,13.72,18400.0,13.5985,13.5985,13.5688,13.5985,18400.0
2007-11-29 13:10:00,13.72,13.79,13.7,13.77,29600.0,13.5985,13.6679,13.5787,13.6481,29600.0
2007-11-29 13:15:00,13.77,13.77,13.69,13.7,36800.0,13.6481,13.6481,13.5688,13.5787,36800.0
2007-11-29 13:20:00,13.72,13.74,13.69,13.69,72800.0,13.5985,13.6183,13.5688,13.5688,72800.0
2007-11-29 13:25:00,13.7,13.7,13.69,13.7,6800.0,13.5787,13.5787,13.5688,13.5787,6800.0
2007-11-29 13:30:00,13.69,13.74,13.69,13.74,10800.0,13.5688,13.6183,13.5688,13.6183,10800.0
2007-11-29 13:35:00,13.74,13.76,13.74,13.75,24800.0,13.6183,13.6381,13.6183,13.6282,24800.0
2007-11-29 13:40:00,13.75,13.75,13.67,13.68,92000.0,13.6282,13.6282,13.5489,13.5589,92000.0
2007-11-29 13:45:00,13.67,13.69,13.66,13.69,38400.0,13.5489,13.5688,13.539,13.5688,38400.0
2007-11-29 13:50:00,13.67,13.75,13.67,13.75,18400.0,13.5489,13.6282,13.5489,13.6282,18400.0
2007-11-29 13:55:00,13.74,13.75,13.73,13.75,40800.0,13.6183,13.6282,13.6084,13.6282,40800.0
2007-11-29 14:00:00,13.74,13.76,13.69,13.71,41200.0,13.6183,13.6381,13.5688,13.5886,41200.0
2007-11-29 14:05:00,13.7,13.79,13.7,13.79,21600.0,13.5787,13.6679,13.5787,13.6679,21600.0
2007-11-29 14:10:00,13.78,13.83,13.78,13.81,70000.0,13.658,13.7075,13.658,13.6877,70000.0
2007-11-29 14:15:00,13.81,13.83,13.77,13.8,28400.0,13.6877,13.7075,13.6481,13.6778,28400.0
2007-11-29 14:20:00,13.81,13.82,13.76,13.78,42000.0,13.6877,13.6976,13.6381,13.658,42000.0
2007-11-29 14:25:00,13.79,13.85,13.79,13.83,58400.0,13.6679,13.7273,13.6679,13.7075,58400.0
2007-11-29 14:30:00,13.83,13.85,13.78,13.78,77200.0,13.7075,13.7273,13.658,13.658,77200.0
2007-11-29 14:35:00,13.75,13.81,13.73,13.73,88000.0,13.6282,13.6877,13.6084,13.6084,88000.0
2007-11-29 14:40:00,13.74,13.8,13.74,13.8,46800.0,13.6183,13.6778,13.6183,13.6778,46800.0
2007-11-29 14:45:00,13.8,13.8,13.71,13.72,74400.0,13.6778,13.6778,13.5886,13.5985,74400.0
2007-11-29 14:50:00,13.72,13.78,13.71,13.78,26000.0,13.5985,13.658,13.5886,13.658,26000.0
2007-11-29 14:55:00,13.78,13.8,13.73,13.75,68000.0,13.658,13.6778,13.6084,13.6282,68000.0
2007-11-29 15:00:00,13.75,13.8,13.75,13.76,37200.0,13.6282,13.6778,13.6282,13.6381,37200.0
2007-11-29 15:05:00,13.78,13.81,13.76,13.81,66400.0,13.658,13.6877,13.6381,13.6877,66400.0
2007-11-29 15:10:00,13.83,13.86,13.76,13.76,151200.0,13.7075,13.7373,13.6381,13.6381,151200.0
2007-11-29 15:15:00,13.76,13.81,13.72,13.81,44000.0,13.6381,13.6877,13.5985,13.6877,44000.0
2007-11-29 15:20:00,13.81,13.82,13.72,13.73,57600.0,13.6877,13.6976,13.5985,13.6084,57600.0
2007-11-29 15:25:00,13.73,13.84,13.72,13.78,84400.0,13.6084,13.7174,13.5985,13.658,84400.0
2007-11-29 15:30:00,13.79,13.84,13.74,13.82,53200.0,13.6679,13.7174,13.6183,13.6976,53200.0
2007-11-29 15:35:00,13.83,13.86,13.78,13.82,68000.0,13.7075,13.7373,13.658,13.6976,68000.0
2007-11-29 15:40:00,13.82,13.83,13.72,13.76,97200.0,13.6976,13.7075,13.5985,13.6381,97200.0
2007-11-29 15:45:00,13.75,13.85,13.74,13.83,78000.0,13.6282,13.7273,13.6183,13.7075,78000.0
2007-11-29 15:50:00,13.85,13.85,13.8,13.8,102000.0,13.7273,13.7273,13.6778,13.6778,102000.0
2007-11-29 15:55:00,13.8,13.83,13.78,13.79,183200.0,13.6778,13.7075,13.658,13.6679,183200.0
2007-11-30 09:30:00,13.9,14.15,13.82,14.14,147600.0,13.7769,14.0247,13.6976,14.0148,147600.0
2007-11-30 09:35:00,14.11,14.35,14.11,14.17,208800.0,13.985,14.2229,13.985,14.0445,208800.0
2007-11-30 09:40:00,14.15,14.19,14.12,14.12,66400.0,14.0247,14.0643,13.995,13.995,66400.0
2007-11-30 09:45:00,14.12,14.12,14.04,14.08,70000.0,13.995,13.995,13.9157,13.9553,70000.0
2007-11-30 09:50:00,14.09,14.11,14.0,14.03,66400.0,13.9652,13.985,13.876,13.9058,66400.0
2007-11-30 09:55:00,14.02,14.04,13.99,14.02,25200.0,13.8958,13.9157,13.8661,13.8958,25200.0
2007-11-30 10:00:00,14.03,14.06,13.96,13.97,61200.0,13.9058,13.9355,13.8364,13.8463,61200.0
2007-11-30 10:05:00,13.96,13.98,13.92,13.98,64000.0,13.8364,13.8562,13.7967,13.8562,64000.0
2007-11-30 10:10:00,13.98,13.98,13.89,13.93,40800.0,13.8562,13.8562,13.767,13.8066,40800.0
2007-11-30 10:15:00,13.95,13.98,13.95,13.98,23600.0,13.8265,13.8562,13.8265,13.8562,23600.0
2007-11-30 10:20:00,13.98,14.0,13.98,14.0,25200.0,13.8562,13.876,13.8562,13.876,25200.0
2007-11-30 10:25:00,14.0,14.05,13.98,14.05,37200.0,13.876,13.9256,13.8562,13.9256,37200.0
2007-11-30 10:30:00,14.05,14.13,14.05,14.13,44000.0,13.9256,14.0049,13.9256,14.0049,44000.0
2007-11-30 10:35:00,14.13,14.13,14.09,14.12,64400.0,14.0049,14.0049,13.9652,13.995,64400.0
2007-11-30 10:40:00,14.13,14.19,14.09,14.09,136400.0,14.0049,14.0643,13.9652,13.9652,136400.0
2007-11-30 10:45:00,14.1,14.13,14.1,14.1,48800.0,13.9751,14.0049,13.9751,13.9751,48800.0
2007-11-30 10:50:00,14.12,14.14,14.1,14.13,34800.0,13.995,14.0148,13.9751,14.0049,34800.0
2007-11-30 10:55:00,14.13,14.17,14.11,14.11,49200.0,14.0049,14.0445,13.985,13.985,49200.0
2007-11-30 11:00:00,14.11,14.14,14.1,14.11,46400.0,13.985,14.0148,13.9751,13.985,46400.0
2007-11-30 11:05:00,14.11,14.12,14.07,14.1,104400.0,13.985,13.995,13.9454,13.9751,104400.0
2007-11-30 11:10:00,14.11,14.18,14.11,14.15,101200.0,13.985,14.0544,13.985,14.0247,101200.0
2007-11-30 11:15:00,14.15,14.15,14.08,14.13,139200.0,14.0247,14.0247,13.9553,14.0049,139200.0
2007-11-30 11:20:00,14.13,14.13,14.06,14.11,104400.0,14.0049,14.0049,13.9355,13.985,104400.0
2007-11-30 11:25:00,14.11,14.11,14.02,14.04,94000.0,13.985,13.985,13.8958,13.9157,94000.0
2007-11-30 11:30:00,14.05,14.08,13.99,14.07,78400.0,13.9256,13.9553,13.8661,13.9454,78400.0
2007-11-30 11:35:00,14.06,14.1,14.02,14.06,45200.0,13.9355,13.9751,13.8958,13.9355,45200.0
2007-11-30 11:40:00,14.08,14.15,14.06,14.06,109200.0,13.9553,14.0247,13.9355,13.9355,109200.0
2007-11-30 11:45:00,14.08,14.09,14.05,14.05,23600.0,13.9553,13.9652,13.9256,13.9256,23600.0
2007-11-30 11:50:00,14.05,14.11,14.04,14.1,43600.0,13.9256,13.985,13.9157,13.9751,43600.0
2007-11-30 11:55:00,14.1,14.13,14.06,14.11,70000.0,13.9751,14.0049,13.9355,13.985,70000.0
2007-11-30 12:00:00,14.12,14.12,14.08,14.1,47200.0,13.995,13.995,13.9553,13.9751,47200.0
2007-11-30 12:05:00,14.08,14.12,14.07,14.08,86400.0,13.9553,13.995,13.9454,13.9553,86400.0
2007-11-30 12:10:00,14.09,14.18,14.08,14.17,86800.0,13.9652,14.0544,13.9553,14.0445,86800.0
2007-11-30 12:15:00,14.17,14.25,14.14,14.22,155200.0,14.0445,14.1238,14.0148,14.0941,155200.0
2007-11-30 12:20:00,14.21,14.21,14.14,14.15,31200.0,14.0842,14.0842,14.0148,14.0247,31200.0
2007-11-30 12:25:00,14.16,14.2,14.1,14.2,54800.0,14.0346,14.0742,13.9751,14.0742,54800.0
2007-11-30 12:30:00,14.2,14.22,14.2,14.21,46800.0,14.0742,14.0941,14.0742,14.0842,46800.0
2007-11-30 12:35:00,14.22,14.23,14.21,14.22,38800.0,14.0941,14.104,14.0842,14.0941,38800.0
2007-11-30 12:40:00,14.23,14.29,14.23,14.25,76000.0,14.104,14.1635,14.104,14.1238,76000.0
2007-11-30 12:45:00,14.25,14.29,14.25,14.28,43600.0,14.1238,14.1635,14.1238,14.1535,43600.0
2007-11-30 12:50:00,14.29,14.3,14.28,14.29,26800.0,14.1635,14.1734,14.1535,14.1635,26800.0
2007-11-30 12:55:00,14.29,14.31,14.29,14.31,72000.0,14.1635,14.1833,14.1635,14.1833,72000.0
2007-11-30 13:00:00,14.31,14.43,14.31,14.4,320000.0,14.1833,14.3022,14.1833,14.2725,320000.0
2007-11-30 13:05:00,14.38,14.4,14.34,14.34,66400.0,14.2527,14.2725,14.213,14.213,66400.0
2007-11-30 13:10:00,14.34,14.36,14.24,14.26,58400.0,14.213,14.2328,14.1139,14.1337,58400.0
2007-11-30 13:15:00,14.24,14.25,14.2,14.2,56400.0,14.1139,14.1238,14.0742,14.0742,56400.0
2007-11-30 13:20:00,14.21,14.29,14.21,14.29,39600.0,14.0842,14.1635,14.0842,14.1635,39600.0
2007-11-30 13:25:00,14.29,14.34,14.29,14.33,57200.0,14.1635,14.213,14.1635,14.2031,57200.0
2007-11-30 13:30:00,14.34,14.36,14.33,14.33,22800.0,14.213,14.2328,14.2031,14.2031,22800.0
2007-11-30 13:35:00,14.34,14.35,14.33,14.34,20400.0,14.213,14.2229,14.2031,14.213,20400.0
2007-11-30 13:40:00,14.34,14.37,14.3,14.37,70000.0,14.213,14.2427,14.1734,14.2427,70000.0
2007-11-30 13:45:00,14.37,14.37,14.34,14.34,113600.0,14.2427,14.2427,14.213,14.213,113600.0
2007-11-30 13:50:00,14.34,14.38,14.34,14.38,111200.0,14.213,14.2527,14.213,14.2527,111200.0
2007-11-30 13:55:00,14.37,14.42,14.37,14.4,334800.0,14.2427,14.2923,14.2427,14.2725,334800.0
2007-11-30 14:00:00,14.4,14.42,14.36,14.37,130400.0,14.2725,14.2923,14.2328,14.2427,130400.0
2007-11-30 14:05:00,14.37,14.4,14.36,14.4,171600.0,14.2427,14.2725,14.2328,14.2725,171600.0
2007-11-30 14:10:00,14.4,14.4,14.36,14.4,150000.0,14.2725,14.2725,14.2328,14.2725,150000.0
2007-11-30 14:15:00,14.4,14.43,14.36,14.37,231200.0,14.2725,14.3022,14.2328,14.2427,231200.0
2007-11-30 14:20:00,14.37,14.39,14.31,14.37,96400.0,14.2427,14.2626,14.1833,14.2427,96400.0
2007-11-30 14:25:00,14.36,14.37,14.31,14.32,83600.0,14.2328,14.2427,14.1833,14.1932,83600.0
2007-11-30 14:30:00,14.33,14.37,14.33,14.36,52400.0,14.2031,14.2427,14.2031,14.2328,52400.0
2007-11-30 14:35:00,14.37,14.39,14.34,14.38,92800.0,14.2427,14.2626,14.213,14.2527,92800.0
2007-11-30 14:40:00,14.37,14.38,14.33,14.36,50800.0,14.2427,14.2527,14.2031,14.2328,50800.0
2007-11-30 14:45:00,14.37,14.38,14.34,14.36,83200.0,14.2427,14.2527,14.213,14.2328,83200.0
2007-11-30 14:50:00,14.37,14.38,14.3,14.31,150400.0,14.2427,14.2527,14.1734,14.1833,150400.0
2007-11-30 14:55:00,14.31,14.33,14.29,14.32,80000.0,14.1833,14.2031,14.1635,14.1932,80000.0
2007-11-30 15:00:00,14.32,14.37,14.32,14.34,116800.0,14.1932,14.2427,14.1932,14.213,116800.0
2007-11-30 15:05:00,14.32,14.32,14.25,14.28,191200.0,14.1932,14.1932,14.1238,14.1535,191200.0
2007-11-30 15:10:00,14.29,14.31,14.24,14.29,176400.0,14.1635,14.1833,14.1139,14.1635,176400.0
2007-11-30 15:15:00,14.29,14.31,14.22,14.31,165200.0,14.1635,14.1833,14.0941,14.1833,165200.0
2007-11-30 15:20:00,14.31,14.34,14.3,14.3,110800.0,14.1833,14.213,14.1734,14.1734,110800.0
2007-11-30 15:25:00,14.3,14.33,14.28,14.33,172800.0,14.1734,14.2031,14.1535,14.2031,172800.0
2007-11-30 15:30:00,14.33,14.34,14.2,14.21,173600.0,14.2031,14.213,14.0742,14.0842,173600.0
2007-11-30 15:35:00,14.21,14.24,14.17,14.22,123200.0,14.0842,14.1139,14.0445,14.0941,123200.0
2007-11-30 15:40:00,14.21,14.35,14.2,14.33,252800.0,14.0842,14.2229,14.0742,14.2031,252800.0
2007-11-30 15:45:00,14.32,14.37,14.3,14.36,448000.0,14.1932,14.2427,14.1734,14.2328,448000.0
2007-11-30 15:50:00,14.37,14.39,14.34,14.36,540400.0,14.2427,14.2626,14.213,14.2328,540400.0
2007-11-30 15:55:00,14.36,14.4,14.15,14.16,2706400.0,14.2328,14.2725,14.0247,14.0346,2706400.0
2007-12-03 09:30:00,14.2,14.2,13.92,13.93,131600.0,14.0742,14.0742,13.7967,13.8066,131600.0
2007-12-03 09:35:00,13.95,13.95,13.72,13.83,180000.0,13.8265,13.8265,13.5985,13.7075,180000.0
2007-12-03 09:40:00,13.85,13.96,13.75,13.78,166400.0,13.7273,13.8364,13.6282,13.658,166400.0
2007-12-03 09:45:00,13.77,13.86,13.72,13.75,245200.0,13.6481,13.7373,13.5985,13.6282,245200.0
2007-12-03 09:50:00,13.76,13.77,13.72,13.75,124400.0,13.6381,13.6481,13.5985,13.6282,124400.0
2007-12-03 09:55:00,13.76,13.76,13.55,13.58,149600.0,13.6381,13.6381,13.43,13.4597,149600.0
2007-12-03 10:00:00,13.59,13.75,13.54,13.54,97600.0,13.4697,13.6282,13.4201,13.4201,97600.0
2007-12-03 10:05:00,13.54,13.59,13.53,13.54,63600.0,13.4201,13.4697,13.4102,13.4201,63600.0
2007-12-03 10:10:00,13.54,13.67,13.53,13.67,110400.0,13.4201,13.5489,13.4102,13.5489,110400.0
2007-12-03 10:15:00,13.65,13.71,13.65,13.69,61200.0,13.5291,13.5886,13.5291,13.5688,61200.0
2007-12-03 10:20:00,13.7,13.71,13.69,13.7,20800.0,13.5787,13.5886,13.5688,13.5787,20800.0
2007-12-03 10:25:00,13.71,13.71,13.59,13.61,147200.0,13.5886,13.5886,13.4697,13.4895,147200.0
2007-12-03 10:30:00,13.61,13.71,13.6,13.7,56800.0,13.4895,13.5886,13.4796,13.5787,56800.0
2007-12-03 10:35:00,13.7,13.78,13.7,13.77,111600.0,13.5787,13.658,13.5787,13.6481,111600.0
2007-12-03 10:40:00,13.76,13.88,13.76,13.81,117600.0,13.6381,13.7571,13.6381,13.6877,117600.0
2007-12-03 10:45:00,13.81,13.88,13.79,13.81,37600.0,13.6877,13.7571,13.6679,13.6877,37600.0
2007-12-03 10:50:00,13.81,13.85,13.8,13.85,19600.0,13.6877,13.7273,13.6778,13.7273,19600.0
2007-12-03 10:55:00,13.84,13.9,13.84,13.9,79600.0,13.7174,13.7769,13.7174,13.7769,79600.0
2007-12-03 11:00:00,13.89,13.94,13.89,13.94,107200.0,13.767,13.8166,13.767,13.8166,107200.0
2007-12-03 11:05:00,13.94,14.02,13.94,14.01,80800.0,13.8166,13.8958,13.8166,13.8859,80800.0
2007-12-03 11:10:00,14.01,14.05,14.0,14.01,50800.0,13.8859,13.9256,13.876,13.8859,50800.0
2007-12-03 11:15:00,14.0,14.02,13.97,14.01,78400.0,13.876,13.8958,13.8463,13.8859,78400.0
2007-12-03 11:20:00,14.01,14.04,14.0,14.04,44400.0,13.8859,13.9157,13.876,13.9157,44400.0
2007-12-03 11:25:00,14.04,14.08,14.02,14.04,68000.0,13.9157,13.9553,13.8958,13.9157,68000.0
2007-12-03 11:30:00,14.04,14.04,14.02,14.04,25200.0,13.9157,13.9157,13.8958,13.9157,25200.0
2007-12-03 11:35:00,14.04,14.1,14.04,14.09,46000.0,13.9157,13.9751,13.9157,13.9652,46000.0
2007-12-03 11:40:00,14.09,14.13,14.09,14.13,71600.0,13.9652,14.0049,13.9652,14.0049,71600.0
2007-12-03 11:45:00,14.13,14.22,14.11,14.22,81600.0,14.0049,14.0941,13.985,14.0941,81600.0
2007-12-03 11:50:00,14.21,14.22,14.2,14.21,49200.0,14.0842,14.0941,14.0742,14.0842,49200.0
2007-12-03 11:55:00,14.21,14.22,14.19,14.19,28800.0,14.0842,14.0941,14.0643,14.0643,28800.0
2007-12-03 12:00:00,14.2,14.2,14.13,14.13,44800.0,14.0742,14.0742,14.0049,14.0049,44800.0
2007-12-03 12:05:00,14.15,14.15,14.13,14.13,23600.0,14.0247,14.0247,14.0049,14.0049,23600.0
2007-12-03 12:10:00,14.13,14.17,14.13,14.17,13600.0,14.0049,14.0445,14.0049,14.0445,13600.0
2007-12-03 12:15:00,14.17,14.22,14.17,14.21,52400.0,14.0445,14.0941,14.0445,14.0842,52400.0
2007-12-03 12:20:00,14.21,14.22,14.13,14.13,57600.0,14.0842,14.0941,14.0049,14.0049,57600.0
2007-12-03 12:25:00,14.13,14.14,14.11,14.12,10000.0,14.0049,14.0148,13.985,13.995,10000.0
2007-12-03 12:30:00,14.12,14.12,14.09,14.11,29600.0,13.995,13.995,13.9652,13.985,29600.0
2007-12-03 12:35:00,14.1,14.12,14.1,14.12,39200.0,13.9751,13.995,13.9751,13.995,39200.0
2007-12-03 12:40:00,14.13,14.13,14.12,14.13,12000.0,14.0049,14.0049,13.995,14.0049,12000.0
2007-12-03 12:45:00,14.13,14.15,14.13,14.15,17200.0,14.0049,14.0247,14.0049,14.0247,17200.0
2007-12-03 12:50:00,14.14,14.22,14.14,14.19,70800.0,14.0148,14.0941,14.0148,14.0643,70800.0
2007-12-03 12:55:00,14.19,14.19,14.14,14.15,26000.0,14.0643,14.0643,14.0148,14.0247,26000.0
2007-12-03 13:00:00,14.15,14.16,14.14,14.14,32800.0,14.0247,14.0346,14.0148,14.0148,32800.0
2007-12-03 13:05:00,14.14,14.21,14.13,14.21,33600.0,14.0148,14.0842,14.0049,14.0842,33600.0
2007-12-03 13:10:00,14.2,14.21,14.19,14.21,24400.0,14.0742,14.0842,14.0643,14.0842,24400.0
2007-12-03 13:15:00,14.2,14.23,14.2,14.22,38400.0,14.0742,14.104,14.0742,14.0941,38400.0
2007-12-03 13:20:00,14.22,14.31,14.21,14.27,98000.0,14.0941,14.1833,14.0842,14.1436,98000.0
2007-12-03 13:25:00,14.26,14.3,14.25,14.27,61200.0,14.1337,14.1734,14.1238,14.1436,61200.0
2007-12-03 13:30:00,14.26,14.28,14.25,14.28,70000.0,14.1337,14.1535,14.1238,14.1535,70000.0
2007-12-03 13:35:00,14.28,14.29,14.24,14.27,80400.0,14.1535,14.1635,14.1139,14.1436,80400.0
2007-12-03 13:40:00,14.27,14.3,14.25,14.3,96400.0,14.1436,14.1734,14.1238,14.1734,96400.0
2007-12-03 13:45:00,14.29,14.31,14.25,14.31,34800.0,14.1635,14.1833,14.1238,14.1833,34800.0
2007-12-03 13:50:00,14.3,14.31,14.26,14.28,64400.0,14.1734,14.1833,14.1337,14.1535,64400.0
2007-12-03 13:55:00,14.27,14.27,14.2,14.2,27600.0,14.1436,14.1436,14.0742,14.0742,27600.0
2007-12-03 14:00:00,14.2,14.23,14.2,14.21,16000.0,14.0742,14.104,14.0742,14.0842,16000.0
2007-12-03 14:05:00,14.2,14.22,14.15,14.16,36800.0,14.0742,14.0941,14.0247,14.0346,36800.0
2007-12-03 14:10:00,14.15,14.15,14.05,14.05,56800.0,14.0247,14.0247,13.9256,13.9256,56800.0
2007-12-03 14:15:00,14.05,14.06,14.04,14.06,38400.0,13.9256,13.9355,13.9157,13.9355,38400.0
2007-12-03 14:20:00,14.05,14.13,14.05,14.11,70800.0,13.9256,14.0049,13.9256,13.985,70800.0
2007-12-03 14:25:00,14.11,14.15,14.09,14.09,64000.0,13.985,14.0247,13.9652,13.9652,64000.0
2007-12-03 14:30:00,14.09,14.1,14.06,14.09,120400.0,13.9652,13.9751,13.9355,13.9652,120400.0
2007-12-03 14:35:00,14.08,14.1,14.08,14.09,60000.0,13.9553,13.9751,13.9553,13.9652,60000.0
2007-12-03 14:40:00,14.09,14.11,14.06,14.09,52000.0,13.9652,13.985,13.9355,13.9652,52000.0
2007-12-03 14:45:00,14.09,14.12,14.09,14.12,57600.0,13.9652,13.995,13.9652,13.995,57600.0
2007-12-03 14:50:00,14.12,14.13,14.11,14.12,38400.0,13.995,14.0049,13.985,13.995,38400.0
2007-12-03 14:55:00,14.11,14.11,14.06,14.06,41200.0,13.985,13.985,13.9355,13.9355,41200.0
2007-12-03 15:00:00,14.06,14.11,14.05,14.11,48000.0,13.9355,13.985,13.9256,13.985,48000.0
2007-12-03 15:05:00,14.11,14.11,14.02,14.02,99200.0,13.985,13.985,13.8958,13.8958,99200.0
2007-12-03 15:10:00,14.02,14.06,13.99,14.01,92400.0,13.8958,13.9355,13.8661,13.8859,92400.0
2007-12-03 15:15:00,14.0,14.05,13.98,14.05,54800.0,13.876,13.9256,13.8562,13.9256,54800.0
2007-12-03 15:20:00,14.04,14.08,13.99,14.08,66000.0,13.9157,13.9553,13.8661,13.9553,66000.0
2007-12-03 15:25:00,14.07,14.07,13.97,14.0,164000.0,13.9454,13.9454,13.8463,13.876,164000.0
2007-12-03 15:30:00,14.0,14.02,13.95,13.96,126800.0,13.876,13.8958,13.8265,13.8364,126800.0
2007-12-03 15:35:00,13.96,14.03,13.94,13.95,116400.0,13.8364,13.9058,13.8166,13.8265,116400.0
2007-12-03 15:40:00,13.95,13.99,13.93,13.93,92400.0,13.8265,13.8661,13.8066,13.8066,92400.0
2007-12-03 15:45:00,13.95,13.95,13.86,13.9,111200.0,13.8265,13.8265,13.7373,13.7769,111200.0
2007-12-03 15:50:00,13.89,13.9,13.86,13.88,110400.0,13.767,13.7769,13.7373,13.7571,110400.0
2007-12-03 15:55:00,13.88,13.95,13.88,13.93,174400.0,13.7571,13.8265,13.7571,13.8066,174400.0
2007-12-04 09:30:00,13.79,13.89,13.79,13.83,40400.0,13.6679,13.767,13.6679,13.7075,40400.0
2007-12-04 09:35:00,13.83,13.86,13.72,13.74,41200.0,13.7075,13.7373,13.5985,13.6183,41200.0
2007-12-04 09:40:00,13.73,13.78,13.73,13.76,28400.0,13.6084,13.658,13.6084,13.6381,28400.0
2007-12-04 09:45:00,13.77,13.84,13.77,13.84,69600.0,13.6481,13.7174,13.6481,13.7174,69600.0
2007-12-04 09:50:00,13.82,13.87,13.81,13.83,28000.0,13.6976,13.7472,13.6877,13.7075,28000.0
2007-12-04 09:55:00,13.82,13.83,13.76,13.83,77600.0,13.6976,13.7075,13.6381,13.7075,77600.0
2007-12-04 10:00:00,13.83,13.87,13.78,13.81,52400.0,13.7075,13.7472,13.658,13.6877,52400.0
2007-12-04 10:05:00,13.8,13.81,13.75,13.76,51600.0,13.6778,13.6877,13.6282,13.6381,51600.0
2007-12-04 10:10:00,13.77,13.82,13.76,13.78,48400.0,13.6481,13.6976,13.6381,13.658,48400.0
2007-12-04 10:15:00,13.78,13.81,13.76,13.79,24400.0,13.658,13.6877,13.6381,13.6679,24400.0
2007-12-04 10:20:00,13.78,13.81,13.75,13.81,30000.0,13.658,13.6877,13.6282,13.6877,30000.0
2007-12-04 10:25:00,13.81,13.86,13.81,13.86,22000.0,13.6877,13.7373,13.6877,13.7373,22000.0
2007-12-04 10:30:00,13.86,13.86,13.84,13.84,21200.0,13.7373,13.7373,13.7174,13.7174,21200.0
2007-12-04 10:35:00,13.84,13.88,13.84,13.87,35600.0,13.7174,13.7571,13.7174,13.7472,35600.0
2007-12-04 10:40:00,13.88,13.88,13.81,13.86,35200.0,13.7571,13.7571,13.6877,13.7373,35200.0
2007-12-04 10:45:00,13.87,13.88,13.84,13.84,21200.0,13.7472,13.7571,13.7174,13.7174,21200.0
2007-12-04 10:50:00,13.85,13.87,13.84,13.86,15600.0,13.7273,13.7472,13.7174,13.7373,15600.0
2007-12-04 10:55:00,13.86,13.96,13.86,13.93,281600.0,13.7373,13.8364,13.7373,13.8066,281600.0
2007-12-04 11:00:00,13.93,13.96,13.9,13.93,90400.0,13.8066,13.8364,13.7769,13.8066,90400.0
2007-12-04 11:05:00,13.93,13.94,13.92,13.92,65600.0,13.8066,13.8166,13.7967,13.7967,65600.0
2007-12-04 11:10:00,13.93,13.94,13.92,13.94,17200.0,13.8066,13.8166,13.7967,13.8166,17200.0
2007-12-04 11:15:00,13.93,13.94,13.92,13.92,18800.0,13.8066,13.8166,13.7967,13.7967,18800.0
2007-12-04 11:20:00,13.92,13.94,13.92,13.93,19600.0,13.7967,13.8166,13.7967,13.8066,19600.0
2007-12-04 11:25:00,13.92,13.93,13.89,13.89,15200.0,13.7967,13.8066,13.767,13.767,15200.0
2007-12-04 11:30:00,13.89,13.89,13.85,13.85,19600.0,13.767,13.767,13.7273,13.7273,19600.0
2007-12-04 11:35:00,13.83,13.84,13.78,13.81,33200.0,13.7075,13.7174,13.658,13.6877,33200.0
2007-12-04 11:40:00,13.81,13.81,13.79,13.79,8400.0,13.6877,13.6877,13.6679,13.6679,8400.0
2007-12-04 11:45:00,13.79,13.86,13.79,13.86,17600.0,13.6679,13.7373,13.6679,13.7373,17600.0
2007-12-04 11:50:00,13.86,13.91,13.85,13.91,15200.0,13.7373,13.7868,13.7273,13.7868,15200.0
2007-12-04 11:55:00,13.91,13.92,13.88,13.88,19600.0,13.7868,13.7967,13.7571,13.7571,19600.0
2007-12-04 12:00:00,13.88,13.88,13.84,13.85,55200.0,13.7571,13.7571,13.7174,13.7273,55200.0
2007-12-04 12:05:00,13.84,13.86,13.84,13.85,16000.0,13.7174,13.7373,13.7174,13.7273,16000.0
2007-12-04 12:10:00,13.86,13.86,13.82,13.82,34000.0,13.7373,13.7373,13.6976,13.6976,34000.0
2007-12-04 12:15:00,13.81,13.84,13.81,13.83,28400.0,13.6877,13.7174,13.6877,13.7075,28400.0
2007-12-04 12:20:00,13.83,13.84,13.82,13.84,22800.0,13.7075,13.7174,13.6976,13.7174,22800.0
2007-12-04 12:25:00,13.83,13.84,13.77,13.79,70800.0,13.7075,13.7174,13.6481,13.6679,70800.0
2007-12-04 12:30:00,13.79,13.8,13.78,13.8,9200.0,13.6679,13.6778,13.658,13.6778,9200.0
2007-12-04 12:35:00,13.8,13.84,13.8,13.83,16800.0,13.6778,13.7174,13.6778,13.7075,16800.0
2007-12-04 12:40:00,13.83,13.86,13.82,13.86,39600.0,13.7075,13.7373,13.6976,13.7373,39600.0
2007-12-04 12:45:00,13.85,13.88,13.84,13.87,43200.0,13.7273,13.7571,13.7174,13.7472,43200.0
2007-12-04 12:50:00,13.87,13.88,13.86,13.87,36800.0,13.7472,13.7571,13.7373,13.7472,36800.0
2007-12-04 12:55:00,13.87,13.88,13.87,13.88,20000.0,13.7472,13.7571,13.7472,13.7571,20000.0
2007-12-04 13:00:00,13.88,13.89,13.72,13.77,538400.0,13.7571,13.767,13.5985,13.6481,538400.0
2007-12-04 13:05:00,13.75,13.79,13.74,13.78,160400.0,13.6282,13.6679,13.6183,13.658,160400.0
2007-12-04 13:10:00,13.77,13.87,13.77,13.85,201200.0,13.6481,13.7472,13.6481,13.7273,201200.0
2007-12-04 13:15:00,13.85,13.85,13.82,13.83,34800.0,13.7273,13.7273,13.6976,13.7075,34800.0
2007-12-04 13:20:00,13.84,13.85,13.81,13.84,32000.0,13.7174,13.7273,13.6877,13.7174,32000.0
2007-12-04 13:25:00,13.85,13.85,13.82,13.84,17600.0,13.7273,13.7273,13.6976,13.7174,17600.0
2007-12-04 13:30:00,13.84,13.92,13.84,13.9,56400.0,13.7174,13.7967,13.7174,13.7769,56400.0
2007-12-04 13:35:00,13.9,13.94,13.9,13.9,51600.0,13.7769,13.8166,13.7769,13.7769,51600.0
2007-12-04 13:40:00,13.9,13.95,13.88,13.93,47200.0,13.7769,13.8265,13.7571,13.8066,47200.0
2007-12-04 13:45:00,13.93,13.94,13.9,13.94,25200.0,13.8066,13.8166,13.7769,13.8166,25200.0
2007-12-04 13:50:00,13.94,13.94,13.93,13.94,29600.0,13.8166,13.8166,13.8066,13.8166,29600.0
2007-12-04 13:55:00,13.93,13.94,13.93,13.93,33200.0,13.8066,13.8166,13.8066,13.8066,33200.0
2007-12-04 14:00:00,13.94,13.94,13.86,13.86,25200.0,13.8166,13.8166,13.7373,13.7373,25200.0
2007-12-04 14:05:00,13.88,13.89,13.87,13.88,26400.0,13.7571,13.767,13.7472,13.7571,26400.0
2007-12-04 14:10:00,13.88,13.88,13.85,13.88,21600.0,13.7571,13.7571,13.7273,13.7571,21600.0
2007-12-04 14:15:00,13.88,13.88,13.87,13.87,16800.0,13.7571,13.7571,13.7472,13.7472,16800.0
2007-12-04 14:20:00,13.87,13.88,13.84,13.86,31600.0,13.7472,13.7571,13.7174,13.7373,31600.0
2007-12-04 14:25:00,13.86,13.87,13.86,13.87,14000.0,13.7373,13.7472,13.7373,13.7472,14000.0
2007-12-04 14:30:00,13.87,13.88,13.84,13.84,32800.0,13.7472,13.7571,13.7174,13.7174,32800.0
2007-12-04 14:35:00,13.84,13.84,13.81,13.81,24000.0,13.7174,13.7174,13.6877,13.6877,24000.0
2007-12-04 14:40:00,13.81,13.83,13.78,13.81,24000.0,13.6877,13.7075,13.658,13.6877,24000.0
2007-12-04 14:45:00,13.81,13.83,13.81,13.82,23200.0,13.6877,13.7075,13.6877,13.6976,23200.0
2007-12-04 14:50:00,13.82,13.84,13.81,13.84,22800.0,13.6976,13.7174,13.6877,13.7174,22800.0
2007-12-04 14:55:00,13.85,13.86,13.81,13.86,28000.0,13.7273,13.7373,13.6877,13.7373,28000.0
2007-12-04 15:00:00,13.85,13.85,13.81,13.83,30000.0,13.7273,13.7273,13.6877,13.7075,30000.0
2007-12-04 15:05:00,13.82,13.82,13.78,13.81,35600.0,13.6976,13.6976,13.658,13.6877,35600.0
2007-12-04 15:10:00,13.81,13.83,13.8,13.8,52000.0,13.6877,13.7075,13.6778,13.6778,52000.0
2007-12-04 15:15:00,13.8,13.86,13.8,13.86,39600.0,13.6778,13.7373,13.6778,13.7373,39600.0
2007-12-04 15:20:00,13.85,13.92,13.85,13.91,52000.0,13.7273,13.7967,13.7273,13.7868,52000.0
2007-12-04 15:25:00,13.92,13.92,13.87,13.87,38800.0,13.7967,13.7967,13.7472,13.7472,38800.0
2007-12-04 15:30:00,13.87,13.9,13.83,13.87,70800.0,13.7472,13.7769,13.7075,13.7472,70800.0
2007-12-04 15:35:00,13.87,13.88,13.86,13.86,26000.0,13.7472,13.7571,13.7373,13.7373,26000.0
2007-12-04 15:40:00,13.87,13.87,13.86,13.87,76000.0,13.7472,13.7472,13.7373,13.7472,76000.0
2007-12-04 15:45:00,13.87,13.89,13.86,13.89,75200.0,13.7472,13.767,13.7373,13.767,75200.0
2007-12-04 15:50:00,13.89,13.89,13.8,13.81,117600.0,13.767,13.767,13.6778,13.6877,117600.0
2007-12-04 15:55:00,13.8,13.84,13.78,13.81,87600.0,13.6778,13.7174,13.658,13.6877,87600.0
2007-12-05 09:30:00,14.0,14.03,13.93,13.98,273600.0,13.876,13.9058,13.8066,13.8562,273600.0
2007-12-05 09:35:00,13.98,14.01,13.9,13.99,237200.0,13.8562,13.8859,13.7769,13.8661,237200.0
2007-12-05 09:40:00,13.97,13.97,13.81,13.83,107600.0,13.8463,13.8463,13.6877,13.7075,107600.0
2007-12-05 09:45:00,13.84,13.88,13.83,13.85,28800.0,13.7174,13.7571,13.7075,13.7273,28800.0
2007-12-05 09:50:00,13.83,13.94,13.81,13.94,129200.0,13.7075,13.8166,13.6877,13.8166,129200.0
2007-12-05 09:55:00,13.91,13.93,13.89,13.9,22400.0,13.7868,13.8066,13.767,13.7769,22400.0
2007-12-05 10:00:00,13.92,13.95,13.91,13.93,65200.0,13.7967,13.8265,13.7868,13.8066,65200.0
2007-12-05 10:05:00,13.93,13.94,13.92,13.93,43600.0,13.8066,13.8166,13.7967,13.8066,43600.0
2007-12-05 10:10:00,13.93,13.93,13.9,13.92,54800.0,13.8066,13.8066,13.7769,13.7967,54800.0
2007-12-05 10:15:00,13.92,13.93,13.91,13.92,32400.0,13.7967,13.8066,13.7868,13.7967,32400.0
2007-12-05 10:20:00,13.93,13.93,13.89,13.9,18000.0,13.8066,13.8066,13.767,13.7769,18000.0
2007-12-05 10:25:00,13.9,13.91,13.89,13.9,11600.0,13.7769,13.7868,13.767,13.7769,11600.0
2007-12-05 10:30:00,13.91,13.93,13.9,13.92,31200.0,13.7868,13.8066,13.7769,13.7967,31200.0
2007-12-05 10:35:00,13.92,13.95,13.92,13.94,99600.0,13.7967,13.8265,13.7967,13.8166,99600.0
2007-12-05 10:40:00,13.94,13.94,13.93,13.93,31600.0,13.8166,13.8166,13.8066,13.8066,31600.0
2007-12-05 10:45:00,13.94,14.0,13.93,14.0,289200.0,13.8166,13.876,13.8066,13.876,289200.0
2007-12-05 10:50:00,14.0,14.04,13.93,13.94,154000.0,13.876,13.9157,13.8066,13.8166,154000.0
2007-12-05 10:55:00,13.94,14.0,13.94,14.0,89200.0,13.8166,13.876,13.8166,13.876,89200.0
2007-12-05 11:00:00,14.0,14.02,13.98,13.98,134400.0,13.876,13.8958,13.8562,13.8562,134400.0
2007-12-05 11:05:00,13.99,14.0,13.98,13.98,38000.0,13.8661,13.876,13.8562,13.8562,38000.0
2007-12-05 11:10:00,13.99,14.05,13.98,14.02,169200.0,13.8661,13.9256,13.8562,13.8958,169200.0
2007-12-05 11:15:00,14.0,14.03,13.96,14.0,60000.0,13.876,13.9058,13.8364,13.876,60000.0
2007-12-05 11:20:00,14.0,14.03,14.0,14.03,58800.0,13.876,13.9058,13.876,13.9058,58800.0
2007-12-05 11:25:00,14.04,14.13,14.03,14.11,86000.0,13.9157,14.0049,13.9058,13.985,86000.0
2007-12-05 11:30:00,14.12,14.15,14.09,14.13,89600.0,13.995,14.0247,13.9652,14.0049,89600.0
2007-12-05 11:35:00,14.15,14.22,14.13,14.13,100000.0,14.0247,14.0941,14.0049,14.0049,100000.0
2007-12-05 11:40:00,14.13,14.14,14.1,14.11,15600.0,14.0049,14.0148,13.9751,13.985,15600.0
2007-12-05 11:45:00,14.12,14.12,14.06,14.08,45600.0,13.995,13.995,13.9355,13.9553,45600.0
2007-12-05 11:50:00,14.07,14.08,14.02,14.02,24000.0,13.9454,13.9553,13.8958,13.8958,24000.0
2007-12-05 11:55:00,14.02,14.06,14.02,14.05,23200.0,13.8958,13.9355,13.8958,13.9256,23200.0
2007-12-05 12:00:00,14.03,14.12,14.02,14.12,29200.0,13.9058,13.995,13.8958,13.995,29200.0
2007-12-05 12:05:00,14.12,14.15,14.07,14.07,36000.0,13.995,14.0247,13.9454,13.9454,36000.0
2007-12-05 12:10:00,14.06,14.1,14.06,14.08,39200.0,13.9355,13.9751,13.9355,13.9553,39200.0
2007-12-05 12:15:00,14.06,14.06,14.01,14.01,19200.0,13.9355,13.9355,13.8859,13.8859,19200.0
2007-12-05 12:20:00,14.02,14.03,13.96,13.98,31200.0,13.8958,13.9058,13.8364,13.8562,31200.0
2007-12-05 12:25:00,13.97,14.01,13.97,13.99,23200.0,13.8463,13.8859,13.8463,13.8661,23200.0
2007-12-05 12:30:00,13.99,14.04,13.99,14.04,5600.0,13.8661,13.9157,13.8661,13.9157,5600.0
2007-12-05 12:35:00,14.03,14.13,14.02,14.11,108000.0,13.9058,14.0049,13.8958,13.985,108000.0
2007-12-05 12:40:00,14.1,14.15,14.09,14.15,90400.0,13.9751,14.0247,13.9652,14.0247,90400.0
2007-12-05 12:45:00,14.15,14.17,14.15,14.16,16400.0,14.0247,14.0445,14.0247,14.0346,16400.0
2007-12-05 12:50:00,14.16,14.16,14.12,14.12,15200.0,14.0346,14.0346,13.995,13.995,15200.0
2007-12-05 12:55:00,14.11,14.13,14.09,14.12,16000.0,13.985,14.0049,13.9652,13.995,16000.0
2007-12-05 13:00:00,14.11,14.11,14.05,14.1,52400.0,13.985,13.985,13.9256,13.9751,52400.0
2007-12-05 13:05:00,14.12,14.13,14.09,14.09,12000.0,13.995,14.0049,13.9652,13.9652,12000.0
2007-12-05 13:10:00,14.08,14.08,14.04,14.04,13600.0,13.9553,13.9553,13.9157,13.9157,13600.0
2007-12-05 13:15:00,14.05,14.05,14.03,14.05,8000.0,13.9256,13.9256,13.9058,13.9256,8000.0
2007-12-05 13:20:00,14.04,14.05,14.04,14.05,12000.0,13.9157,13.9256,13.9157,13.9256,12000.0
2007-12-05 13:25:00,14.05,14.05,14.03,14.03,4000.0,13.9256,13.9256,13.9058,13.9058,4000.0
2007-12-05 13:30:00,14.05,14.06,14.05,14.06,15600.0,13.9256,13.9355,13.9256,13.9355,15600.0
2007-12-05 13:35:00,14.06,14.06,14.05,14.05,14800.0,13.9355,13.9355,13.9256,13.9256,14800.0
2007-12-05 13:40:00,14.05,14.08,14.04,14.08,26800.0,13.9256,13.9553,13.9157,13.9553,26800.0
2007-12-05 13:45:00,14.06,14.06,14.03,14.05,32400.0,13.9355,13.9355,13.9058,13.9256,32400.0
2007-12-05 13:50:00,14.05,14.05,14.04,14.04,20800.0,13.9256,13.9256,13.9157,13.9157,20800.0
2007-12-05 13:55:00,14.04,14.04,14.01,14.01,25200.0,13.9157,13.9157,13.8859,13.8859,25200.0
2007-12-05 14:00:00,14.02,14.05,14.01,14.05,14000.0,13.8958,13.9256,13.8859,13.9256,14000.0
2007-12-05 14:05:00,14.03,14.07,14.03,14.04,38800.0,13.9058,13.9454,13.9058,13.9157,38800.0
2007-12-05 14:10:00,14.04,14.07,14.03,14.06,30800.0,13.9157,13.9454,13.9058,13.9355,30800.0
2007-12-05 14:15:00,14.06,14.06,13.99,14.02,47600.0,13.9355,13.9355,13.8661,13.8958,47600.0
2007-12-05 14:20:00,14.02,14.02,13.91,13.91,28000.0,13.8958,13.8958,13.7868,13.7868,28000.0
2007-12-05 14:25:00,13.93,13.95,13.93,13.94,23200.0,13.8066,13.8265,13.8066,13.8166,23200.0
2007-12-05 14:30:00,13.94,13.99,13.94,13.97,30400.0,13.8166,13.8661,13.8166,13.8463,30400.0
2007-12-05 14:35:00,13.97,13.97,13.93,13.93,17600.0,13.8463,13.8463,13.8066,13.8066,17600.0
2007-12-05 14:40:00,13.94,13.94,13.9,13.93,16400.0,13.8166,13.8166,13.7769,13.8066,16400.0
2007-12-05 14:45:00,13.94,13.94,13.92,13.93,16000.0,13.8166,13.8166,13.7967,13.8066,16000.0
2007-12-05 14:50:00,13.94,13.94,13.84,13.84,65200.0,13.8166,13.8166,13.7174,13.7174,65200.0
2007-12-05 14:55:00,13.84,13.9,13.83,13.87,58400.0,13.7174,13.7769,13.7075,13.7472,58400.0
2007-12-05 15:00:00,13.88,13.88,13.84,13.87,36000.0,13.7571,13.7571,13.7174,13.7472,36000.0
2007-12-05 15:05:00,13.86,13.88,13.84,13.87,54400.0,13.7373,13.7571,13.7174,13.7472,54400.0
2007-12-05 15:10:00,13.87,13.88,13.86,13.88,65200.0,13.7472,13.7571,13.7373,13.7571,65200.0
2007-12-05 15:15:00,13.88,13.97,13.88,13.97,34400.0,13.7571,13.8463,13.7571,13.8463,34400.0
2007-12-05 15:20:00,13.97,13.97,13.93,13.94,58000.0,13.8463,13.8463,13.8066,13.8166,58000.0
2007-12-05 15:25:00,13.94,13.96,13.92,13.93,16400.0,13.8166,13.8364,13.7967,13.8066,16400.0
2007-12-05 15:30:00,13.93,13.98,13.9,13.97,42000.0,13.8066,13.8562,13.7769,13.8463,42000.0
2007-12-05 15:35:00,13.97,13.99,13.96,13.99,48000.0,13.8463,13.8661,13.8364,13.8661,48000.0
2007-12-05 15:40:00,14.0,14.0,13.97,13.97,42000.0,13.876,13.876,13.8463,13.8463,42000.0
2007-12-05 15:45:00,13.97,14.01,13.96,14.0,116000.0,13.8463,13.8859,13.8364,13.876,116000.0
2007-12-05 15:50:00,13.99,14.01,13.98,13.99,72400.0,13.8661,13.8859,13.8562,13.8661,72400.0
2007-12-05 15:55:00,13.98,14.0,13.97,13.99,108800.0,13.8562,13.876,13.8463,13.8661,108800.0
2007-12-06 09:30:00,13.95,14.05,13.89,13.97,109200.0,13.8265,13.9256,13.767,13.8463,109200.0
2007-12-06 09:35:00,13.97,13.97,13.85,13.89,70800.0,13.8463,13.8463,13.7273,13.767,70800.0
2007-12-06 09:40:00,13.89,13.93,13.87,13.89,153600.0,13.767,13.8066,13.7472,13.767,153600.0
2007-12-06 09:45:00,13.89,14.01,13.86,14.01,72000.0,13.767,13.8859,13.7373,13.8859,72000.0
2007-12-06 09:50:00,14.01,14.01,13.96,14.0,44400.0,13.8859,13.8859,13.8364,13.876,44400.0
2007-12-06 09:55:00,14.0,14.05,13.87,13.88,116000.0,13.876,13.9256,13.7472,13.7571,116000.0
2007-12-06 10:00:00,13.89,13.9,13.83,13.86,37200.0,13.767,13.7769,13.7075,13.7373,37200.0
2007-12-06 10:05:00,13.86,13.89,13.81,13.84,59600.0,13.7373,13.767,13.6877,13.7174,59600.0
2007-12-06 10:10:00,13.83,13.92,13.83,13.92,61600.0,13.7075,13.7967,13.7075,13.7967,61600.0
2007-12-06 10:15:00,13.9,13.91,13.88,13.9,31600.0,13.7769,13.7868,13.7571,13.7769,31600.0
2007-12-06 10:20:00,13.9,13.9,13.88,13.88,27200.0,13.7769,13.7769,13.7571,13.7571,27200.0
2007-12-06 10:25:00,13.88,13.88,13.83,13.84,22400.0,13.7571,13.7571,13.7075,13.7174,22400.0
2007-12-06 10:30:00,13.83,13.89,13.83,13.89,31200.0,13.7075,13.767,13.7075,13.767,31200.0
2007-12-06 10:35:00,13.89,13.89,13.86,13.87,34000.0,13.767,13.767,13.7373,13.7472,34000.0
2007-12-06 10:40:00,13.87,13.87,13.84,13.86,27200.0,13.7472,13.7472,13.7174,13.7373,27200.0
2007-12-06 10:45:00,13.86,13.9,13.86,13.9,23200.0,13.7373,13.7769,13.7373,13.7769,23200.0
2007-12-06 10:50:00,13.9,13.96,13.9,13.96,26400.0,13.7769,13.8364,13.7769,13.8364,26400.0
2007-12-06 10:55:00,13.95,13.97,13.92,13.97,38800.0,13.8265,13.8463,13.7967,13.8463,38800.0
2007-12-06 11:00:00,13.98,13.98,13.93,13.94,28400.0,13.8562,13.8562,13.8066,13.8166,28400.0
2007-12-06 11:05:00,13.93,13.96,13.89,13.96,50400.0,13.8066,13.8364,13.767,13.8364,50400.0
2007-12-06 11:10:00,13.95,13.97,13.94,13.95,24000.0,13.8265,13.8463,13.8166,13.8265,24000.0
2007-12-06 11:15:00,13.94,13.96,13.94,13.95,20400.0,13.8166,13.8364,13.8166,13.8265,20400.0
2007-12-06 11:20:00,13.95,13.98,13.94,13.97,21200.0,13.8265,13.8562,13.8166,13.8463,21200.0
2007-12-06 11:25:00,13.97,13.97,13.95,13.95,10800.0,13.8463,13.8463,13.8265,13.8265,10800.0
2007-12-06 11:30:00,13.95,13.95,13.9,13.91,28400.0,13.8265,13.8265,13.7769,13.7868,28400.0
2007-12-06 11:35:00,13.92,13.93,13.9,13.92,46800.0,13.7967,13.8066,13.7769,13.7967,46800.0
2007-12-06 11:40:00,13.92,13.93,13.91,13.92,21200.0,13.7967,13.8066,13.7868,13.7967,21200.0
2007-12-06 11:45:00,13.91,14.01,13.91,13.98,90400.0,13.7868,13.8859,13.7868,13.8562,90400.0
2007-12-06 11:50:00,13.99,14.05,13.99,14.05,76000.0,13.8661,13.9256,13.8661,13.9256,76000.0
2007-12-06 11:55:00,14.04,14.1,14.04,14.09,43600.0,13.9157,13.9751,13.9157,13.9652,43600.0
2007-12-06 12:00:00,14.08,14.1,14.08,14.09,15600.0,13.9553,13.9751,13.9553,13.9652,15600.0
2007-12-06 12:05:00,14.1,14.12,14.08,14.1,40000.0,13.9751,13.995,13.9553,13.9751,40000.0
2007-12-06 12:10:00,14.1,14.1,14.06,14.08,22400.0,13.9751,13.9751,13.9355,13.9553,22400.0
2007-12-06 12:15:00,14.06,14.08,14.06,14.07,6400.0,13.9355,13.9553,13.9355,13.9454,6400.0
2007-12-06 12:20:00,14.07,14.1,14.05,14.08,16000.0,13.9454,13.9751,13.9256,13.9553,16000.0
2007-12-06 12:25:00,14.1,14.1,14.06,14.07,52000.0,13.9751,13.9751,13.9355,13.9454,52000.0
2007-12-06 12:30:00,14.07,14.08,14.05,14.06,25200.0,13.9454,13.9553,13.9256,13.9355,25200.0
2007-12-06 12:35:00,14.06,14.07,14.05,14.05,8000.0,13.9355,13.9454,13.9256,13.9256,8000.0
2007-12-06 12:40:00,14.05,14.08,14.05,14.08,12400.0,13.9256,13.9553,13.9256,13.9553,12400.0
2007-12-06 12:45:00,14.08,14.08,14.05,14.05,15600.0,13.9553,13.9553,13.9256,13.9256,15600.0
2007-12-06 12:50:00,14.05,14.06,14.04,14.06,10800.0,13.9256,13.9355,13.9157,13.9355,10800.0
2007-12-06 12:55:00,14.06,14.06,14.02,14.05,24000.0,13.9355,13.9355,13.8958,13.9256,24000.0
2007-12-06 13:00:00,14.05,14.11,14.04,14.08,98000.0,13.9256,13.985,13.9157,13.9553,98000.0
2007-12-06 13:05:00,14.08,14.08,14.06,14.06,23600.0,13.9553,13.9553,13.9355,13.9355,23600.0
2007-12-06 13:10:00,14.06,14.09,14.06,14.08,27200.0,13.9355,13.9652,13.9355,13.9553,27200.0
2007-12-06 13:15:00,14.08,14.09,14.07,14.09,12400.0,13.9553,13.9652,13.9454,13.9652,12400.0
2007-12-06 13:20:00,14.1,14.11,14.09,14.1,12000.0,13.9751,13.985,13.9652,13.9751,12000.0
2007-12-06 13:25:00,14.12,14.12,14.08,14.1,21200.0,13.995,13.995,13.9553,13.9751,21200.0
2007-12-06 13:30:00,14.09,14.09,14.09,14.09,3200.0,13.9652,13.9652,13.9652,13.9652,3200.0
2007-12-06 13:35:00,14.09,14.12,14.09,14.11,115200.0,13.9652,13.995,13.9652,13.985,115200.0
2007-12-06 13:40:00,14.11,14.11,14.11,14.11,7600.0,13.985,13.985,13.985,13.985,7600.0
2007-12-06 13:45:00,14.11,14.12,14.1,14.11,8000.0,13.985,13.995,13.9751,13.985,8000.0
2007-12-06 13:50:00,14.11,14.11,14.09,14.09,6400.0,13.985,13.985,13.9652,13.9652,6400.0
2007-12-06 13:55:00,14.1,14.1,14.06,14.06,11200.0,13.9751,13.9751,13.9355,13.9355,11200.0
2007-12-06 14:00:00,14.07,14.1,14.04,14.06,34000.0,13.9454,13.9751,13.9157,13.9355,34000.0
2007-12-06 14:05:00,14.06,14.09,14.05,14.08,52800.0,13.9355,13.9652,13.9256,13.9553,52800.0
2007-12-06 14:10:00,14.07,14.11,14.06,14.08,53600.0,13.9454,13.985,13.9355,13.9553,53600.0
2007-12-06 14:15:00,14.08,14.13,14.07,14.13,82400.0,13.9553,14.0049,13.9454,14.0049,82400.0
2007-12-06 14:20:00,14.14,14.18,14.14,14.16,44400.0,14.0148,14.0544,14.0148,14.0346,44400.0
2007-12-06 14:25:00,14.16,14.19,14.12,14.13,70400.0,14.0346,14.0643,13.995,14.0049,70400.0
2007-12-06 14:30:00,14.12,14.13,14.1,14.13,22800.0,13.995,14.0049,13.9751,14.0049,22800.0
2007-12-06 14:35:00,14.14,14.18,14.12,14.18,24800.0,14.0148,14.0544,13.995,14.0544,24800.0
2007-12-06 14:40:00,14.17,14.2,14.17,14.2,14400.0,14.0445,14.0742,14.0445,14.0742,14400.0
2007-12-06 14:45:00,14.2,14.21,14.18,14.2,22000.0,14.0742,14.0842,14.0544,14.0742,22000.0
2007-12-06 14:50:00,14.2,14.21,14.2,14.2,12000.0,14.0742,14.0842,14.0742,14.0742,12000.0
2007-12-06 14:55:00,14.2,14.21,14.18,14.19,16000.0,14.0742,14.0842,14.0544,14.0643,16000.0
2007-12-06 15:00:00,14.19,14.24,14.19,14.24,46400.0,14.0643,14.1139,14.0643,14.1139,46400.0
2007-12-06 15:05:00,14.24,14.24,14.21,14.22,62000.0,14.1139,14.1139,14.0842,14.0941,62000.0
2007-12-06 15:10:00,14.22,14.26,14.22,14.25,106800.0,14.0941,14.1337,14.0941,14.1238,106800.0
2007-12-06 15:15:00,14.25,14.25,14.15,14.15,138800.0,14.1238,14.1238,14.0247,14.0247,138800.0
2007-12-06 15:20:00,14.14,14.15,14.11,14.12,104000.0,14.0148,14.0247,13.985,13.995,104000.0
2007-12-06 15:25:00,14.12,14.16,14.1,14.14,75200.0,13.995,14.0346,13.9751,14.0148,75200.0
2007-12-06 15:30:00,14.13,14.13,14.04,14.06,75200.0,14.0049,14.0049,13.9157,13.9355,75200.0
2007-12-06 15:35:00,14.05,14.13,14.05,14.13,84800.0,13.9256,14.0049,13.9256,14.0049,84800.0
2007-12-06 15:40:00,14.12,14.18,14.12,14.15,282400.0,13.995,14.0544,13.995,14.0247,282400.0
2007-12-06 15:45:00,14.16,14.17,13.98,14.13,167600.0,14.0346,14.0445,13.8562,14.0049,167600.0
2007-12-06 15:50:00,14.13,14.22,14.06,14.07,257600.0,14.0049,14.0941,13.9355,13.9454,257600.0
2007-12-06 15:55:00,14.09,14.13,14.06,14.13,128000.0,13.9652,14.0049,13.9355,14.0049,128000.0
2007-12-07 09:30:00,14.27,14.57,14.13,14.47,302800.0,14.1436,14.441,14.0049,14.3419,302800.0
2007-12-07 09:35:00,14.45,14.53,14.38,14.4,412800.0,14.322,14.4013,14.2527,14.2725,412800.0
2007-12-07 09:40:00,14.42,14.79,14.41,14.77,492800.0,14.2923,14.659,14.2824,14.6392,492800.0
2007-12-07 09:45:00,14.77,14.79,14.66,14.68,240800.0,14.6392,14.659,14.5302,14.55,240800.0
2007-12-07 09:50:00,14.68,14.71,14.58,14.7,336800.0,14.55,14.5797,14.4509,14.5698,336800.0
2007-12-07 09:55:00,14.7,14.75,14.6,14.64,130400.0,14.5698,14.6194,14.4707,14.5104,130400.0
2007-12-07 10:00:00,14.64,14.73,14.59,14.63,254400.0,14.5104,14.5996,14.4608,14.5004,254400.0
2007-12-07 10:05:00,14.63,14.63,14.34,14.36,325600.0,14.5004,14.5004,14.213,14.2328,325600.0
2007-12-07 10:10:00,14.36,14.42,14.29,14.41,495200.0,14.2328,14.2923,14.1635,14.2824,495200.0
2007-12-07 10:15:00,14.4,14.42,14.34,14.4,101200.0,14.2725,14.2923,14.213,14.2725,101200.0
2007-12-07 10:20:00,14.4,14.41,14.34,14.36,70800.0,14.2725,14.2824,14.213,14.2328,70800.0
2007-12-07 10:25:00,14.36,14.36,14.22,14.22,128000.0,14.2328,14.2328,14.0941,14.0941,128000.0
2007-12-07 10:30:00,14.22,14.32,14.15,14.32,139200.0,14.0941,14.1932,14.0247,14.1932,139200.0
2007-12-07 10:35:00,14.33,14.48,14.31,14.47,90000.0,14.2031,14.3518,14.1833,14.3419,90000.0
2007-12-07 10:40:00,14.48,14.5,14.4,14.4,108800.0,14.3518,14.3716,14.2725,14.2725,108800.0
2007-12-07 10:45:00,14.4,14.42,14.34,14.4,71600.0,14.2725,14.2923,14.213,14.2725,71600.0
2007-12-07 10:50:00,14.39,14.47,14.38,14.47,48800.0,14.2626,14.3419,14.2527,14.3419,48800.0
2007-12-07 10:55:00,14.45,14.47,14.43,14.44,45200.0,14.322,14.3419,14.3022,14.3121,45200.0
2007-12-07 11:00:00,14.43,14.5,14.43,14.43,233600.0,14.3022,14.3716,14.3022,14.3022,233600.0
2007-12-07 11:05:00,14.43,14.45,14.36,14.42,72400.0,14.3022,14.322,14.2328,14.2923,72400.0
2007-12-07 11:10:00,14.41,14.44,14.38,14.38,27600.0,14.2824,14.3121,14.2527,14.2527,27600.0
2007-12-07 11:15:00,14.38,14.41,14.38,14.38,30000.0,14.2527,14.2824,14.2527,14.2527,30000.0
2007-12-07 11:20:00,14.38,14.46,14.37,14.46,55600.0,14.2527,14.3319,14.2427,14.3319,55600.0
2007-12-07 11:25:00,14.44,14.46,14.43,14.44,38800.0,14.3121,14.3319,14.3022,14.3121,38800.0
2007-12-07 11:30:00,14.43,14.45,14.43,14.45,22400.0,14.3022,14.322,14.3022,14.322,22400.0
2007-12-07 11:35:00,14.46,14.47,14.43,14.45,28800.0,14.3319,14.3419,14.3022,14.322,28800.0
2007-12-07 11:40:00,14.45,14.47,14.45,14.45,64800.0,14.322,14.3419,14.322,14.322,64800.0
2007-12-07 11:45:00,14.45,14.5,14.45,14.5,40000.0,14.322,14.3716,14.322,14.3716,40000.0
2007-12-07 11:50:00,14.49,14.5,14.45,14.45,72000.0,14.3617,14.3716,14.322,14.322,72000.0
2007-12-07 11:55:00,14.45,14.51,14.44,14.44,71200.0,14.322,14.3815,14.3121,14.3121,71200.0
2007-12-07 12:00:00,14.44,14.45,14.39,14.4,102000.0,14.3121,14.322,14.2626,14.2725,102000.0
2007-12-07 12:05:00,14.42,14.45,14.4,14.44,24800.0,14.2923,14.322,14.2725,14.3121,24800.0
2007-12-07 12:10:00,14.44,14.49,14.43,14.45,65600.0,14.3121,14.3617,14.3022,14.322,65600.0
2007-12-07 12:15:00,14.44,14.5,14.43,14.46,96800.0,14.3121,14.3716,14.3022,14.3319,96800.0
2007-12-07 12:20:00,14.45,14.47,14.45,14.47,15200.0,14.322,14.3419,14.322,14.3419,15200.0
2007-12-07 12:25:00,14.47,14.47,14.45,14.45,9200.0,14.3419,14.3419,14.322,14.322,9200.0
2007-12-07 12:30:00,14.46,14.48,14.43,14.43,27200.0,14.3319,14.3518,14.3022,14.3022,27200.0
2007-12-07 12:35:00,14.43,14.44,14.42,14.44,10000.0,14.3022,14.3121,14.2923,14.3121,10000.0
2007-12-07 12:40:00,14.45,14.47,14.44,14.46,30000.0,14.322,14.3419,14.3121,14.3319,30000.0
2007-12-07 12:45:00,14.46,14.47,14.46,14.46,20800.0,14.3319,14.3419,14.3319,14.3319,20800.0
2007-12-07 12:50:00,14.47,14.49,14.38,14.38,145200.0,14.3419,14.3617,14.2527,14.2527,145200.0
2007-12-07 12:55:00,14.38,14.42,14.36,14.36,96400.0,14.2527,14.2923,14.2328,14.2328,96400.0
2007-12-07 13:00:00,14.36,14.37,14.27,14.29,55200.0,14.2328,14.2427,14.1436,14.1635,55200.0
2007-12-07 13:05:00,14.29,14.36,14.29,14.35,58400.0,14.1635,14.2328,14.1635,14.2229,58400.0
2007-12-07 13:10:00,14.36,14.4,14.36,14.36,71200.0,14.2328,14.2725,14.2328,14.2328,71200.0
2007-12-07 13:15:00,14.37,14.4,14.28,14.38,76400.0,14.2427,14.2725,14.1535,14.2527,76400.0
2007-12-07 13:20:00,14.37,14.38,14.33,14.35,123200.0,14.2427,14.2527,14.2031,14.2229,123200.0
2007-12-07 13:25:00,14.35,14.37,14.33,14.34,34000.0,14.2229,14.2427,14.2031,14.213,34000.0
2007-12-07 13:30:00,14.35,14.36,14.24,14.28,141600.0,14.2229,14.2328,14.1139,14.1535,141600.0
2007-12-07 13:35:00,14.28,14.34,14.28,14.34,15600.0,14.1535,14.213,14.1535,14.213,15600.0
2007-12-07 13:40:00,14.35,14.37,14.33,14.37,40400.0,14.2229,14.2427,14.2031,14.2427,40400.0
2007-12-07 13:45:00,14.37,14.39,14.37,14.38,12000.0,14.2427,14.2626,14.2427,14.2527,12000.0
2007-12-07 13:50:00,14.4,14.45,14.4,14.42,34800.0,14.2725,14.322,14.2725,14.2923,34800.0
2007-12-07 13:55:00,14.4,14.42,14.35,14.37,16800.0,14.2725,14.2923,14.2229,14.2427,16800.0
2007-12-07 14:00:00,14.37,14.44,14.36,14.44,16800.0,14.2427,14.3121,14.2328,14.3121,16800.0
2007-12-07 14:05:00,14.46,14.47,14.43,14.43,27200.0,14.3319,14.3419,14.3022,14.3022,27200.0
2007-12-07 14:10:00,14.43,14.45,14.41,14.42,23200.0,14.3022,14.322,14.2824,14.2923,23200.0
2007-12-07 14:15:00,14.41,14.42,14.37,14.37,20400.0,14.2824,14.2923,14.2427,14.2427,20400.0
2007-12-07 14:20:00,14.37,14.41,14.37,14.38,112400.0,14.2427,14.2824,14.2427,14.2527,112400.0
2007-12-07 14:25:00,14.4,14.47,14.39,14.46,26800.0,14.2725,14.3419,14.2626,14.3319,26800.0
2007-12-07 14:30:00,14.46,14.52,14.46,14.52,74800.0,14.3319,14.3914,14.3319,14.3914,74800.0
2007-12-07 14:35:00,14.52,14.52,14.49,14.51,18800.0,14.3914,14.3914,14.3617,14.3815,18800.0
2007-12-07 14:40:00,14.5,14.51,14.48,14.5,41200.0,14.3716,14.3815,14.3518,14.3716,41200.0
2007-12-07 14:45:00,14.5,14.53,14.46,14.53,34400.0,14.3716,14.4013,14.3319,14.4013,34400.0
2007-12-07 14:50:00,14.52,14.55,14.51,14.52,102000.0,14.3914,14.4211,14.3815,14.3914,102000.0
2007-12-07 14:55:00,14.54,14.55,14.52,14.54,36400.0,14.4112,14.4211,14.3914,14.4112,36400.0
2007-12-07 15:00:00,14.54,14.55,14.43,14.45,64000.0,14.4112,14.4211,14.3022,14.322,64000.0
2007-12-07 15:05:00,14.45,14.48,14.44,14.47,74400.0,14.322,14.3518,14.3121,14.3419,74400.0
2007-12-07 15:10:00,14.48,14.51,14.46,14.5,102000.0,14.3518,14.3815,14.3319,14.3716,102000.0
2007-12-07 15:15:00,14.49,14.5,14.44,14.45,90000.0,14.3617,14.3716,14.3121,14.322,90000.0
2007-12-07 15:20:00,14.46,14.48,14.42,14.45,68800.0,14.3319,14.3518,14.2923,14.322,68800.0
2007-12-07 15:25:00,14.45,14.47,14.38,14.44,104400.0,14.322,14.3419,14.2527,14.3121,104400.0
2007-12-07 15:30:00,14.44,14.46,14.4,14.44,55200.0,14.3121,14.3319,14.2725,14.3121,55200.0
2007-12-07 15:35:00,14.44,14.47,14.42,14.43,60400.0,14.3121,14.3419,14.2923,14.3022,60400.0
2007-12-07 15:40:00,14.42,14.43,14.34,14.43,163200.0,14.2923,14.3022,14.213,14.3022,163200.0
2007-12-07 15:45:00,14.43,14.49,14.42,14.46,91600.0,14.3022,14.3617,14.2923,14.3319,91600.0
2007-12-07 15:50:00,14.46,14.47,14.36,14.41,138400.0,14.3319,14.3419,14.2328,14.2824,138400.0
2007-12-07 15:55:00,14.42,14.46,14.39,14.46,123600.0,14.2923,14.3319,14.2626,14.3319,123600.0
2007-12-10 09:30:00,14.53,14.53,14.43,14.49,57200.0,14.4013,14.4013,14.3022,14.3617,57200.0
2007-12-10 09:35:00,14.47,14.47,14.35,14.37,40000.0,14.3419,14.3419,14.2229,14.2427,40000.0
2007-12-10 09:40:00,14.37,14.48,14.36,14.46,33200.0,14.2427,14.3518,14.2328,14.3319,33200.0
2007-12-10 09:45:00,14.46,14.48,14.43,14.46,23600.0,14.3319,14.3518,14.3022,14.3319,23600.0
2007-12-10 09:50:00,14.47,14.48,14.38,14.38,22400.0,14.3419,14.3518,14.2527,14.2527,22400.0
2007-12-10 09:55:00,14.36,14.46,14.35,14.43,45600.0,14.2328,14.3319,14.2229,14.3022,45600.0
2007-12-10 10:00:00,14.45,14.47,14.43,14.45,14000.0,14.322,14.3419,14.3022,14.322,14000.0
2007-12-10 10:05:00,14.47,14.49,14.45,14.49,11200.0,14.3419,14.3617,14.322,14.3617,11200.0
2007-12-10 10:10:00,14.48,14.49,14.43,14.47,95200.0,14.3518,14.3617,14.3022,14.3419,95200.0
2007-12-10 10:15:00,14.49,14.49,14.47,14.47,33600.0,14.3617,14.3617,14.3419,14.3419,33600.0
2007-12-10 10:20:00,14.47,14.47,14.39,14.39,76800.0,14.3419,14.3419,14.2626,14.2626,76800.0
2007-12-10 10:25:00,14.39,14.39,14.28,14.3,56000.0,14.2626,14.2626,14.1535,14.1734,56000.0
2007-12-10 10:30:00,14.3,14.33,14.3,14.32,18000.0,14.1734,14.2031,14.1734,14.1932,18000.0
2007-12-10 10:35:00,14.32,14.33,14.28,14.3,21200.0,14.1932,14.2031,14.1535,14.1734,21200.0
2007-12-10 10:40:00,14.31,14.36,14.31,14.34,18800.0,14.1833,14.2328,14.1833,14.213,18800.0
2007-12-10 10:45:00,14.34,14.37,14.3,14.33,21600.0,14.213,14.2427,14.1734,14.2031,21600.0
2007-12-10 10:50:00,14.32,14.34,14.26,14.28,35200.0,14.1932,14.213,14.1337,14.1535,35200.0
2007-12-10 10:55:00,14.28,14.3,14.26,14.27,27200.0,14.1535,14.1734,14.1337,14.1436,27200.0
2007-12-10 11:00:00,14.27,14.3,14.17,14.18,64000.0,14.1436,14.1734,14.0445,14.0544,64000.0
2007-12-10 11:05:00,14.18,14.2,14.06,14.18,68000.0,14.0544,14.0742,13.9355,14.0544,68000.0
2007-12-10 11:10:00,14.2,14.31,14.2,14.26,54400.0,14.0742,14.1833,14.0742,14.1337,54400.0
2007-12-10 11:15:00,14.28,14.35,14.26,14.35,34800.0,14.1535,14.2229,14.1337,14.2229,34800.0
2007-12-10 11:20:00,14.35,14.36,14.28,14.3,46800.0,14.2229,14.2328,14.1535,14.1734,46800.0
2007-12-10 11:25:00,14.3,14.34,14.3,14.31,29200.0,14.1734,14.213,14.1734,14.1833,29200.0
2007-12-10 11:30:00,14.31,14.31,14.21,14.25,34000.0,14.1833,14.1833,14.0842,14.1238,34000.0
2007-12-10 11:35:00,14.26,14.29,14.24,14.24,29200.0,14.1337,14.1635,14.1139,14.1139,29200.0
2007-12-10 11:40:00,14.25,14.34,14.25,14.34,26400.0,14.1238,14.213,14.1238,14.213,26400.0
2007-12-10 11:45:00,14.34,14.35,14.28,14.34,29600.0,14.213,14.2229,14.1535,14.213,29600.0
2007-12-10 11:50:00,14.34,14.4,14.31,14.4,30000.0,14.213,14.2725,14.1833,14.2725,30000.0
2007-12-10 11:55:00,14.42,14.42,14.32,14.34,29200.0,14.2923,14.2923,14.1932,14.213,29200.0
2007-12-10 12:00:00,14.34,14.38,14.34,14.38,26400.0,14.213,14.2527,14.213,14.2527,26400.0
2007-12-10 12:05:00,14.37,14.42,14.32,14.36,64000.0,14.2427,14.2923,14.1932,14.2328,64000.0
2007-12-10 12:10:00,14.36,14.4,14.33,14.33,46000.0,14.2328,14.2725,14.2031,14.2031,46000.0
2007-12-10 12:15:00,14.33,14.38,14.31,14.35,64400.0,14.2031,14.2527,14.1833,14.2229,64400.0
2007-12-10 12:20:00,14.36,14.41,14.34,14.38,65600.0,14.2328,14.2824,14.213,14.2527,65600.0
2007-12-10 12:25:00,14.38,14.4,14.34,14.37,28800.0,14.2527,14.2725,14.213,14.2427,28800.0
2007-12-10 12:30:00,14.37,14.4,14.36,14.37,32000.0,14.2427,14.2725,14.2328,14.2427,32000.0
2007-12-10 12:35:00,14.37,14.42,14.37,14.41,35600.0,14.2427,14.2923,14.2427,14.2824,35600.0
2007-12-10 12:40:00,14.4,14.48,14.4,14.42,43600.0,14.2725,14.3518,14.2725,14.2923,43600.0
2007-12-10 12:45:00,14.42,14.45,14.41,14.44,27200.0,14.2923,14.322,14.2824,14.3121,27200.0
2007-12-10 12:50:00,14.45,14.47,14.44,14.46,19200.0,14.322,14.3419,14.3121,14.3319,19200.0
2007-12-10 12:55:00,14.46,14.46,14.42,14.42,30400.0,14.3319,14.3319,14.2923,14.2923,30400.0
2007-12-10 13:00:00,14.43,14.47,14.42,14.45,39600.0,14.3022,14.3419,14.2923,14.322,39600.0
2007-12-10 13:05:00,14.45,14.49,14.45,14.49,38400.0,14.322,14.3617,14.322,14.3617,38400.0
2007-12-10 13:10:00,14.48,14.49,14.47,14.48,14000.0,14.3518,14.3617,14.3419,14.3518,14000.0
2007-12-10 13:15:00,14.48,14.49,14.48,14.48,21200.0,14.3518,14.3617,14.3518,14.3518,21200.0
2007-12-10 13:20:00,14.49,14.49,14.46,14.46,10000.0,14.3617,14.3617,14.3319,14.3319,10000.0
2007-12-10 13:25:00,14.47,14.47,14.43,14.43,8800.0,14.3419,14.3419,14.3022,14.3022,8800.0
2007-12-10 13:30:00,14.43,14.43,14.4,14.4,12000.0,14.3022,14.3022,14.2725,14.2725,12000.0
2007-12-10 13:35:00,14.4,14.44,14.38,14.44,48400.0,14.2725,14.3121,14.2527,14.3121,48400.0
2007-12-10 13:40:00,14.44,14.46,14.44,14.45,44800.0,14.3121,14.3319,14.3121,14.322,44800.0
2007-12-10 13:45:00,14.45,14.46,14.4,14.43,63600.0,14.322,14.3319,14.2725,14.3022,63600.0
2007-12-10 13:50:00,14.43,14.45,14.4,14.4,62000.0,14.3022,14.322,14.2725,14.2725,62000.0
2007-12-10 13:55:00,14.4,14.4,14.36,14.37,69600.0,14.2725,14.2725,14.2328,14.2427,69600.0
2007-12-10 14:00:00,14.35,14.39,14.33,14.35,108000.0,14.2229,14.2626,14.2031,14.2229,108000.0
2007-12-10 14:05:00,14.36,14.39,14.34,14.38,58400.0,14.2328,14.2626,14.213,14.2527,58400.0
2007-12-10 14:10:00,14.37,14.4,14.36,14.36,89600.0,14.2427,14.2725,14.2328,14.2328,89600.0
2007-12-10 14:15:00,14.37,14.42,14.36,14.37,88000.0,14.2427,14.2923,14.2328,14.2427,88000.0
2007-12-10 14:20:00,14.38,14.41,14.37,14.41,31600.0,14.2527,14.2824,14.2427,14.2824,31600.0
2007-12-10 14:25:00,14.42,14.45,14.42,14.44,71600.0,14.2923,14.322,14.2923,14.3121,71600.0
2007-12-10 14:30:00,14.44,14.49,14.43,14.49,89200.0,14.3121,14.3617,14.3022,14.3617,89200.0
2007-12-10 14:35:00,14.48,14.49,14.4,14.4,106400.0,14.3518,14.3617,14.2725,14.2725,106400.0
2007-12-10 14:40:00,14.41,14.46,14.41,14.46,47200.0,14.2824,14.3319,14.2824,14.3319,47200.0
2007-12-10 14:45:00,14.46,14.46,14.4,14.4,121200.0,14.3319,14.3319,14.2725,14.2725,121200.0
2007-12-10 14:50:00,14.4,14.45,14.39,14.4,94400.0,14.2725,14.322,14.2626,14.2725,94400.0
2007-12-10 14:55:00,14.4,14.42,14.36,14.42,87600.0,14.2725,14.2923,14.2328,14.2923,87600.0
2007-12-10 15:00:00,14.41,14.45,14.4,14.44,109200.0,14.2824,14.322,14.2725,14.3121,109200.0
2007-12-10 15:05:00,14.43,14.47,14.4,14.47,110800.0,14.3022,14.3419,14.2725,14.3419,110800.0
2007-12-10 15:10:00,14.47,14.48,14.45,14.47,55200.0,14.3419,14.3518,14.322,14.3419,55200.0
2007-12-10 15:15:00,14.48,14.48,14.45,14.47,97600.0,14.3518,14.3518,14.322,14.3419,97600.0
2007-12-10 15:20:00,14.47,14.49,14.46,14.46,111200.0,14.3419,14.3617,14.3319,14.3319,111200.0
2007-12-10 15:25:00,14.46,14.48,14.41,14.41,107600.0,14.3319,14.3518,14.2824,14.2824,107600.0
2007-12-10 15:30:00,14.42,14.43,14.38,14.4,111200.0,14.2923,14.3022,14.2527,14.2725,111200.0
2007-12-10 15:35:00,14.4,14.42,14.38,14.41,78800.0,14.2725,14.2923,14.2527,14.2824,78800.0
2007-12-10 15:40:00,14.42,14.45,14.4,14.43,132800.0,14.2923,14.322,14.2725,14.3022,132800.0
2007-12-10 15:45:00,14.44,14.45,14.4,14.44,114800.0,14.3121,14.322,14.2725,14.3121,114800.0
2007-12-10 15:50:00,14.44,14.44,14.4,14.42,162000.0,14.3121,14.3121,14.2725,14.2923,162000.0
2007-12-10 15:55:00,14.43,14.46,14.43,14.44,188800.0,14.3022,14.3319,14.3022,14.3121,188800.0
2007-12-11 09:30:00,14.27,14.47,14.27,14.38,127200.0,14.1436,14.3419,14.1436,14.2527,127200.0
2007-12-11 09:35:00,14.36,14.37,14.29,14.31,32800.0,14.2328,14.2427,14.1635,14.1833,32800.0
2007-12-11 09:40:00,14.31,14.44,14.3,14.44,50400.0,14.1833,14.3121,14.1734,14.3121,50400.0
2007-12-11 09:45:00,14.44,14.49,14.42,14.44,68400.0,14.3121,14.3617,14.2923,14.3121,68400.0
2007-12-11 09:50:00,14.43,14.56,14.43,14.52,36800.0,14.3022,14.4311,14.3022,14.3914,36800.0
2007-12-11 09:55:00,14.52,14.58,14.52,14.52,36400.0,14.3914,14.4509,14.3914,14.3914,36400.0
2007-12-11 10:00:00,14.53,14.56,14.52,14.56,36400.0,14.4013,14.4311,14.3914,14.4311,36400.0
2007-12-11 10:05:00,14.55,14.67,14.55,14.66,78800.0,14.4211,14.5401,14.4211,14.5302,78800.0
2007-12-11 10:10:00,14.67,14.7,14.65,14.65,113600.0,14.5401,14.5698,14.5203,14.5203,113600.0
2007-12-11 10:15:00,14.66,14.67,14.6,14.62,30400.0,14.5302,14.5401,14.4707,14.4905,30400.0
2007-12-11 10:20:00,14.61,14.67,14.6,14.66,89600.0,14.4806,14.5401,14.4707,14.5302,89600.0
2007-12-11 10:25:00,14.65,14.68,14.65,14.68,50400.0,14.5203,14.55,14.5203,14.55,50400.0
2007-12-11 10:30:00,14.68,14.69,14.67,14.69,54800.0,14.55,14.5599,14.5401,14.5599,54800.0
2007-12-11 10:35:00,14.69,14.8,14.69,14.79,142400.0,14.5599,14.6689,14.5599,14.659,142400.0
2007-12-11 10:40:00,14.79,14.86,14.78,14.83,115600.0,14.659,14.7284,14.6491,14.6987,115600.0
2007-12-11 10:45:00,14.81,14.83,14.79,14.81,55200.0,14.6788,14.6987,14.659,14.6788,55200.0
2007-12-11 10:50:00,14.8,14.83,14.8,14.81,67200.0,14.6689,14.6987,14.6689,14.6788,67200.0
2007-12-11 10:55:00,14.83,14.89,14.82,14.87,113600.0,14.6987,14.7581,14.6888,14.7383,113600.0
2007-12-11 11:00:00,14.88,14.89,14.85,14.85,123200.0,14.7482,14.7581,14.7185,14.7185,123200.0
2007-12-11 11:05:00,14.86,14.88,14.83,14.87,193200.0,14.7284,14.7482,14.6987,14.7383,193200.0
2007-12-11 11:10:00,14.87,14.89,14.87,14.88,98800.0,14.7383,14.7581,14.7383,14.7482,98800.0
2007-12-11 11:15:00,14.88,14.88,14.83,14.85,67200.0,14.7482,14.7482,14.6987,14.7185,67200.0
2007-12-11 11:20:00,14.85,14.88,14.83,14.87,66400.0,14.7185,14.7482,14.6987,14.7383,66400.0
2007-12-11 11:25:00,14.87,14.88,14.86,14.88,45600.0,14.7383,14.7482,14.7284,14.7482,45600.0
2007-12-11 11:30:00,14.88,14.88,14.85,14.86,42000.0,14.7482,14.7482,14.7185,14.7284,42000.0
2007-12-11 11:35:00,14.86,14.86,14.84,14.84,42000.0,14.7284,14.7284,14.7086,14.7086,42000.0
2007-12-11 11:40:00,14.84,14.96,14.84,14.94,172400.0,14.7086,14.8275,14.7086,14.8077,172400.0
2007-12-11 11:45:00,14.95,14.95,14.93,14.93,42800.0,14.8176,14.8176,14.7978,14.7978,42800.0
2007-12-11 11:50:00,14.94,14.94,14.9,14.91,36800.0,14.8077,14.8077,14.768,14.778,36800.0
2007-12-11 11:55:00,14.9,14.9,14.88,14.88,78400.0,14.768,14.768,14.7482,14.7482,78400.0
2007-12-11 12:00:00,14.88,14.89,14.83,14.83,85600.0,14.7482,14.7581,14.6987,14.6987,85600.0
2007-12-11 12:05:00,14.85,14.85,14.81,14.83,40000.0,14.7185,14.7185,14.6788,14.6987,40000.0
2007-12-11 12:10:00,14.82,14.82,14.78,14.78,48800.0,14.6888,14.6888,14.6491,14.6491,48800.0
2007-12-11 12:15:00,14.78,14.78,14.7,14.71,59600.0,14.6491,14.6491,14.5698,14.5797,59600.0
2007-12-11 12:20:00,14.73,14.79,14.7,14.77,48800.0,14.5996,14.659,14.5698,14.6392,48800.0
2007-12-11 12:25:00,14.78,14.79,14.74,14.74,36000.0,14.6491,14.659,14.6095,14.6095,36000.0
2007-12-11 12:30:00,14.74,14.78,14.74,14.77,38000.0,14.6095,14.6491,14.6095,14.6392,38000.0
2007-12-11 12:35:00,14.77,14.78,14.74,14.75,30400.0,14.6392,14.6491,14.6095,14.6194,30400.0
2007-12-11 12:40:00,14.76,14.78,14.76,14.78,86400.0,14.6293,14.6491,14.6293,14.6491,86400.0
2007-12-11 12:45:00,14.78,14.79,14.78,14.79,108800.0,14.6491,14.659,14.6491,14.659,108800.0
2007-12-11 12:50:00,14.79,14.81,14.79,14.79,60000.0,14.659,14.6788,14.659,14.659,60000.0
2007-12-11 12:55:00,14.79,14.79,14.78,14.79,39600.0,14.659,14.659,14.6491,14.659,39600.0
2007-12-11 13:00:00,14.79,14.79,14.75,14.77,56400.0,14.659,14.659,14.6194,14.6392,56400.0
2007-12-11 13:05:00,14.77,14.78,14.77,14.78,48400.0,14.6392,14.6491,14.6392,14.6491,48400.0
2007-12-11 13:10:00,14.78,14.78,14.77,14.77,32400.0,14.6491,14.6491,14.6392,14.6392,32400.0
2007-12-11 13:15:00,14.77,14.78,14.75,14.77,77200.0,14.6392,14.6491,14.6194,14.6392,77200.0
2007-12-11 13:20:00,14.78,14.78,14.76,14.77,30800.0,14.6491,14.6491,14.6293,14.6392,30800.0
2007-12-11 13:25:00,14.77,14.77,14.75,14.77,8400.0,14.6392,14.6392,14.6194,14.6392,8400.0
2007-12-11 13:30:00,14.76,14.78,14.76,14.76,17600.0,14.6293,14.6491,14.6293,14.6293,17600.0
2007-12-11 13:35:00,14.76,14.77,14.7,14.73,20400.0,14.6293,14.6392,14.5698,14.5996,20400.0
2007-12-11 13:40:00,14.73,14.76,14.73,14.76,8800.0,14.5996,14.6293,14.5996,14.6293,8800.0
2007-12-11 13:45:00,14.76,14.78,14.76,14.77,93200.0,14.6293,14.6491,14.6293,14.6392,93200.0
2007-12-11 13:50:00,14.76,14.77,14.76,14.77,96800.0,14.6293,14.6392,14.6293,14.6392,96800.0
2007-12-11 13:55:00,14.77,14.78,14.77,14.78,72800.0,14.6392,14.6491,14.6392,14.6491,72800.0
2007-12-11 14:00:00,14.77,14.78,14.77,14.78,102400.0,14.6392,14.6491,14.6392,14.6491,102400.0
2007-12-11 14:05:00,14.77,14.77,14.74,14.77,19600.0,14.6392,14.6392,14.6095,14.6392,19600.0
2007-12-11 14:10:00,14.76,14.78,14.75,14.76,35200.0,14.6293,14.6491,14.6194,14.6293,35200.0
2007-12-11 14:15:00,14.74,14.77,14.46,14.46,208800.0,14.6095,14.6392,14.3319,14.3319,208800.0
2007-12-11 14:20:00,14.45,14.5,14.41,14.47,169200.0,14.322,14.3716,14.2824,14.3419,169200.0
2007-12-11 14:25:00,14.48,14.55,14.44,14.52,445200.0,14.3518,14.4211,14.3121,14.3914,445200.0
2007-12-11 14:30:00,14.53,14.54,14.45,14.49,109200.0,14.4013,14.4112,14.322,14.3617,109200.0
2007-12-11 14:35:00,14.51,14.51,14.45,14.48,138400.0,14.3815,14.3815,14.322,14.3518,138400.0
2007-12-11 14:40:00,14.47,14.48,14.42,14.47,178800.0,14.3419,14.3518,14.2923,14.3419,178800.0
2007-12-11 14:45:00,14.47,14.47,14.41,14.42,120800.0,14.3419,14.3419,14.2824,14.2923,120800.0
2007-12-11 14:50:00,14.42,14.47,14.42,14.47,125200.0,14.2923,14.3419,14.2923,14.3419,125200.0
2007-12-11 14:55:00,14.47,14.53,14.45,14.49,190800.0,14.3419,14.4013,14.322,14.3617,190800.0
2007-12-11 15:00:00,14.49,14.51,14.44,14.51,137600.0,14.3617,14.3815,14.3121,14.3815,137600.0
2007-12-11 15:05:00,14.51,14.54,14.47,14.5,108800.0,14.3815,14.4112,14.3419,14.3716,108800.0
2007-12-11 15:10:00,14.51,14.51,14.44,14.46,66000.0,14.3815,14.3815,14.3121,14.3319,66000.0
2007-12-11 15:15:00,14.46,14.46,14.41,14.42,175600.0,14.3319,14.3319,14.2824,14.2923,175600.0
2007-12-11 15:20:00,14.42,14.45,14.38,14.42,124000.0,14.2923,14.322,14.2527,14.2923,124000.0
2007-12-11 15:25:00,14.42,14.46,14.38,14.42,54800.0,14.2923,14.3319,14.2527,14.2923,54800.0
2007-12-11 15:30:00,14.43,14.46,14.4,14.42,64000.0,14.3022,14.3319,14.2725,14.2923,64000.0
2007-12-11 15:35:00,14.41,14.44,14.38,14.38,134800.0,14.2824,14.3121,14.2527,14.2527,134800.0
2007-12-11 15:40:00,14.39,14.39,14.3,14.32,157600.0,14.2626,14.2626,14.1734,14.1932,157600.0
2007-12-11 15:45:00,14.31,14.33,14.25,14.27,162000.0,14.1833,14.2031,14.1238,14.1436,162000.0
2007-12-11 15:50:00,14.28,14.32,14.26,14.31,167600.0,14.1535,14.1932,14.1337,14.1833,167600.0
2007-12-11 15:55:00,14.31,14.35,14.3,14.32,177600.0,14.1833,14.2229,14.1734,14.1932,177600.0
2007-12-12 09:30:00,14.55,14.79,14.55,14.74,171200.0,14.4211,14.659,14.4211,14.6095,171200.0
2007-12-12 09:35:00,14.74,14.79,14.7,14.72,179600.0,14.6095,14.659,14.5698,14.5896,179600.0
2007-12-12 09:40:00,14.74,14.74,14.57,14.65,134400.0,14.6095,14.6095,14.441,14.5203,134400.0
2007-12-12 09:45:00,14.66,14.67,14.6,14.65,50000.0,14.5302,14.5401,14.4707,14.5203,50000.0
2007-12-12 09:50:00,14.63,14.76,14.63,14.75,136000.0,14.5004,14.6293,14.5004,14.6194,136000.0
2007-12-12 09:55:00,14.75,14.79,14.74,14.79,169600.0,14.6194,14.659,14.6095,14.659,169600.0
2007-12-12 10:00:00,14.77,14.78,14.74,14.74,109600.0,14.6392,14.6491,14.6095,14.6095,109600.0
2007-12-12 10:05:00,14.74,14.76,14.74,14.75,133200.0,14.6095,14.6293,14.6095,14.6194,133200.0
2007-12-12 10:10:00,14.75,14.83,14.75,14.83,109600.0,14.6194,14.6987,14.6194,14.6987,109600.0
2007-12-12 10:15:00,14.83,14.86,14.79,14.81,110000.0,14.6987,14.7284,14.659,14.6788,110000.0
2007-12-12 10:20:00,14.81,14.83,14.8,14.82,63200.0,14.6788,14.6987,14.6689,14.6888,63200.0
2007-12-12 10:25:00,14.82,14.83,14.81,14.83,77600.0,14.6888,14.6987,14.6788,14.6987,77600.0
2007-12-12 10:30:00,14.81,14.84,14.81,14.83,104800.0,14.6788,14.7086,14.6788,14.6987,104800.0
2007-12-12 10:35:00,14.84,14.85,14.79,14.79,47600.0,14.7086,14.7185,14.659,14.659,47600.0
2007-12-12 10:40:00,14.79,14.8,14.74,14.75,108800.0,14.659,14.6689,14.6095,14.6194,108800.0
2007-12-12 10:45:00,14.75,14.77,14.67,14.67,125600.0,14.6194,14.6392,14.5401,14.5401,125600.0
2007-12-12 10:50:00,14.67,14.71,14.66,14.7,52400.0,14.5401,14.5797,14.5302,14.5698,52400.0
2007-12-12 10:55:00,14.7,14.7,14.68,14.69,99200.0,14.5698,14.5698,14.55,14.5599,99200.0
2007-12-12 11:00:00,14.69,14.77,14.68,14.72,92800.0,14.5599,14.6392,14.55,14.5896,92800.0
2007-12-12 11:05:00,14.72,14.72,14.68,14.68,102000.0,14.5896,14.5896,14.55,14.55,102000.0
2007-12-12 11:10:00,14.68,14.73,14.65,14.66,78400.0,14.55,14.5996,14.5203,14.5302,78400.0
2007-12-12 11:15:00,14.65,14.65,14.6,14.64,49200.0,14.5203,14.5203,14.4707,14.5104,49200.0
2007-12-12 11:20:00,14.64,14.64,14.61,14.62,34000.0,14.5104,14.5104,14.4806,14.4905,34000.0
2007-12-12 11:25:00,14.63,14.7,14.62,14.67,134400.0,14.5004,14.5698,14.4905,14.5401,134400.0
2007-12-12 11:30:00,14.68,14.68,14.67,14.68,26400.0,14.55,14.55,14.5401,14.55,26400.0
2007-12-12 11:35:00,14.68,14.7,14.68,14.7,30400.0,14.55,14.5698,14.55,14.5698,30400.0
2007-12-12 11:40:00,14.7,14.77,14.69,14.73,84400.0,14.5698,14.6392,14.5599,14.5996,84400.0
2007-12-12 11:45:00,14.73,14.78,14.71,14.78,32800.0,14.5996,14.6491,14.5797,14.6491,32800.0
2007-12-12 11:50:00,14.77,14.79,14.77,14.77,44800.0,14.6392,14.659,14.6392,14.6392,44800.0
2007-12-12 11:55:00,14.75,14.78,14.75,14.78,19600.0,14.6194,14.6491,14.6194,14.6491,19600.0
2007-12-12 12:00:00,14.77,14.78,14.75,14.78,32000.0,14.6392,14.6491,14.6194,14.6491,32000.0
2007-12-12 12:05:00,14.78,14.78,14.71,14.72,39200.0,14.6491,14.6491,14.5797,14.5896,39200.0
2007-12-12 12:10:00,14.72,14.73,14.71,14.72,10800.0,14.5896,14.5996,14.5797,14.5896,10800.0
2007-12-12 12:15:00,14.71,14.72,14.68,14.72,30400.0,14.5797,14.5896,14.55,14.5896,30400.0
2007-12-12 12:20:00,14.71,14.71,14.68,14.68,8000.0,14.5797,14.5797,14.55,14.55,8000.0
2007-12-12 12:25:00,14.67,14.69,14.66,14.68,34400.0,14.5401,14.5599,14.5302,14.55,34400.0
2007-12-12 12:30:00,14.67,14.67,14.62,14.66,63200.0,14.5401,14.5401,14.4905,14.5302,63200.0
2007-12-12 12:35:00,14.65,14.66,14.63,14.65,59600.0,14.5203,14.5302,14.5004,14.5203,59600.0
2007-12-12 12:40:00,14.65,14.65,14.64,14.64,24800.0,14.5203,14.5203,14.5104,14.5104,24800.0
2007-12-12 12:45:00,14.65,14.65,14.54,14.62,51600.0,14.5203,14.5203,14.4112,14.4905,51600.0
2007-12-12 12:50:00,14.6,14.62,14.58,14.59,29600.0,14.4707,14.4905,14.4509,14.4608,29600.0
2007-12-12 12:55:00,14.6,14.62,14.59,14.62,14400.0,14.4707,14.4905,14.4608,14.4905,14400.0
2007-12-12 13:00:00,14.63,14.67,14.6,14.61,36000.0,14.5004,14.5401,14.4707,14.4806,36000.0
2007-12-12 13:05:00,14.6,14.62,14.6,14.61,20800.0,14.4707,14.4905,14.4707,14.4806,20800.0
2007-12-12 13:10:00,14.6,14.68,14.6,14.67,32000.0,14.4707,14.55,14.4707,14.5401,32000.0
2007-12-12 13:15:00,14.68,14.68,14.64,14.65,10000.0,14.55,14.55,14.5104,14.5203,10000.0
2007-12-12 13:20:00,14.65,14.66,14.64,14.66,13200.0,14.5203,14.5302,14.5104,14.5302,13200.0
2007-12-12 13:25:00,14.65,14.66,14.64,14.65,25200.0,14.5203,14.5302,14.5104,14.5203,25200.0
2007-12-12 13:30:00,14.65,14.67,14.63,14.66,27600.0,14.5203,14.5401,14.5004,14.5302,27600.0
2007-12-12 13:35:00,14.67,14.68,14.66,14.67,29600.0,14.5401,14.55,14.5302,14.5401,29600.0
2007-12-12 13:40:00,14.68,14.72,14.67,14.71,38800.0,14.55,14.5896,14.5401,14.5797,38800.0
2007-12-12 13:45:00,14.7,14.73,14.68,14.72,50000.0,14.5698,14.5996,14.55,14.5896,50000.0
2007-12-12 13:50:00,14.72,14.78,14.72,14.77,33600.0,14.5896,14.6491,14.5896,14.6392,33600.0
2007-12-12 13:55:00,14.76,14.8,14.74,14.79,41200.0,14.6293,14.6689,14.6095,14.659,41200.0
2007-12-12 14:00:00,14.8,14.8,14.75,14.77,22000.0,14.6689,14.6689,14.6194,14.6392,22000.0
2007-12-12 14:05:00,14.76,14.8,14.76,14.79,31600.0,14.6293,14.6689,14.6293,14.659,31600.0
2007-12-12 14:10:00,14.78,14.8,14.77,14.79,37600.0,14.6491,14.6689,14.6392,14.659,37600.0
2007-12-12 14:15:00,14.79,14.79,14.73,14.75,33600.0,14.659,14.659,14.5996,14.6194,33600.0
2007-12-12 14:20:00,14.75,14.75,14.71,14.75,38000.0,14.6194,14.6194,14.5797,14.6194,38000.0
2007-12-12 14:25:00,14.75,14.76,14.7,14.73,33200.0,14.6194,14.6293,14.5698,14.5996,33200.0
2007-12-12 14:30:00,14.73,14.73,14.69,14.69,44000.0,14.5996,14.5996,14.5599,14.5599,44000.0
2007-12-12 14:35:00,14.69,14.71,14.69,14.69,42000.0,14.5599,14.5797,14.5599,14.5599,42000.0
2007-12-12 14:40:00,14.7,14.71,14.66,14.67,87200.0,14.5698,14.5797,14.5302,14.5401,87200.0
2007-12-12 14:45:00,14.68,14.69,14.64,14.65,46400.0,14.55,14.5599,14.5104,14.5203,46400.0
2007-12-12 14:50:00,14.68,14.7,14.63,14.65,39200.0,14.55,14.5698,14.5004,14.5203,39200.0
2007-12-12 14:55:00,14.66,14.69,14.63,14.63,32400.0,14.5302,14.5599,14.5004,14.5004,32400.0
2007-12-12 15:00:00,14.63,14.63,14.47,14.49,79600.0,14.5004,14.5004,14.3419,14.3617,79600.0
2007-12-12 15:05:00,14.49,14.51,14.48,14.49,135600.0,14.3617,14.3815,14.3518,14.3617,135600.0
2007-12-12 15:10:00,14.49,14.5,14.4,14.41,191200.0,14.3617,14.3716,14.2725,14.2824,191200.0
2007-12-12 15:15:00,14.41,14.43,14.33,14.4,269600.0,14.2824,14.3022,14.2031,14.2725,269600.0
2007-12-12 15:20:00,14.4,14.54,14.4,14.47,116000.0,14.2725,14.4112,14.2725,14.3419,116000.0
2007-12-12 15:25:00,14.49,14.5,14.46,14.47,160400.0,14.3617,14.3716,14.3319,14.3419,160400.0
2007-12-12 15:30:00,14.48,14.54,14.46,14.48,139600.0,14.3518,14.4112,14.3319,14.3518,139600.0
2007-12-12 15:35:00,14.49,14.53,14.47,14.49,119200.0,14.3617,14.4013,14.3419,14.3617,119200.0
2007-12-12 15:40:00,14.5,14.51,14.46,14.5,157200.0,14.3716,14.3815,14.3319,14.3716,157200.0
2007-12-12 15:45:00,14.52,14.6,14.51,14.59,80400.0,14.3914,14.4707,14.3815,14.4608,80400.0
2007-12-12 15:50:00,14.57,14.66,14.57,14.62,74800.0,14.441,14.5302,14.441,14.4905,74800.0
2007-12-12 15:55:00,14.61,14.61,14.53,14.55,230400.0,14.4806,14.4806,14.4013,14.4211,230400.0
2007-12-13 09:30:00,14.53,14.53,14.47,14.49,52000.0,14.4013,14.4013,14.3419,14.3617,52000.0
2007-12-13 09:35:00,14.48,14.75,14.48,14.68,88800.0,14.3518,14.6194,14.3518,14.55,88800.0
2007-12-13 09:40:00,14.68,14.7,14.63,14.63,49600.0,14.55,14.5698,14.5004,14.5004,49600.0
2007-12-13 09:45:00,14.65,14.66,14.58,14.62,38000.0,14.5203,14.5302,14.4509,14.4905,38000.0
2007-12-13 09:50:00,14.6,14.61,14.56,14.58,50800.0,14.4707,14.4806,14.4311,14.4509,50800.0
2007-12-13 09:55:00,14.57,14.62,14.54,14.55,48800.0,14.441,14.4905,14.4112,14.4211,48800.0
2007-12-13 10:00:00,14.56,14.64,14.49,14.62,79200.0,14.4311,14.5104,14.3617,14.4905,79200.0
2007-12-13 10:05:00,14.63,14.67,14.61,14.63,59200.0,14.5004,14.5401,14.4806,14.5004,59200.0
2007-12-13 10:10:00,14.63,14.64,14.61,14.62,32800.0,14.5004,14.5104,14.4806,14.4905,32800.0
2007-12-13 10:15:00,14.62,14.62,14.56,14.6,31600.0,14.4905,14.4905,14.4311,14.4707,31600.0
2007-12-13 10:20:00,14.62,14.65,14.61,14.61,24000.0,14.4905,14.5203,14.4806,14.4806,24000.0
2007-12-13 10:25:00,14.6,14.61,14.57,14.61,30400.0,14.4707,14.4806,14.441,14.4806,30400.0
2007-12-13 10:30:00,14.61,14.62,14.59,14.6,12800.0,14.4806,14.4905,14.4608,14.4707,12800.0
2007-12-13 10:35:00,14.59,14.65,14.59,14.63,14000.0,14.4608,14.5203,14.4608,14.5004,14000.0
2007-12-13 10:40:00,14.63,14.66,14.61,14.63,119200.0,14.5004,14.5302,14.4806,14.5004,119200.0
2007-12-13 10:45:00,14.63,14.64,14.62,14.64,29200.0,14.5004,14.5104,14.4905,14.5104,29200.0
2007-12-13 10:50:00,14.64,14.65,14.63,14.63,52400.0,14.5104,14.5203,14.5004,14.5004,52400.0
2007-12-13 10:55:00,14.63,14.65,14.61,14.64,107200.0,14.5004,14.5203,14.4806,14.5104,107200.0
2007-12-13 11:00:00,14.64,14.69,14.63,14.68,46000.0,14.5104,14.5599,14.5004,14.55,46000.0
2007-12-13 11:05:00,14.68,14.68,14.63,14.66,44400.0,14.55,14.55,14.5004,14.5302,44400.0
2007-12-13 11:10:00,14.63,14.67,14.63,14.65,30400.0,14.5004,14.5401,14.5004,14.5203,30400.0
2007-12-13 11:15:00,14.65,14.68,14.62,14.63,46800.0,14.5203,14.55,14.4905,14.5004,46800.0
2007-12-13 11:20:00,14.63,14.65,14.62,14.63,35600.0,14.5004,14.5203,14.4905,14.5004,35600.0
2007-12-13 11:25:00,14.63,14.64,14.61,14.62,28400.0,14.5004,14.5104,14.4806,14.4905,28400.0
2007-12-13 11:30:00,14.62,14.63,14.61,14.62,21600.0,14.4905,14.5004,14.4806,14.4905,21600.0
2007-12-13 11:35:00,14.62,14.64,14.62,14.63,29600.0,14.4905,14.5104,14.4905,14.5004,29600.0
2007-12-13 11:40:00,14.62,14.67,14.62,14.67,94400.0,14.4905,14.5401,14.4905,14.5401,94400.0
2007-12-13 11:45:00,14.68,14.71,14.68,14.68,49600.0,14.55,14.5797,14.55,14.55,49600.0
2007-12-13 11:50:00,14.68,14.72,14.68,14.72,15600.0,14.55,14.5896,14.55,14.5896,15600.0
2007-12-13 11:55:00,14.72,14.74,14.7,14.71,64000.0,14.5896,14.6095,14.5698,14.5797,64000.0
2007-12-13 12:00:00,14.72,14.77,14.71,14.76,86400.0,14.5896,14.6392,14.5797,14.6293,86400.0
2007-12-13 12:05:00,14.75,14.78,14.74,14.77,42800.0,14.6194,14.6491,14.6095,14.6392,42800.0
2007-12-13 12:10:00,14.76,14.79,14.75,14.77,147600.0,14.6293,14.659,14.6194,14.6392,147600.0
2007-12-13 12:15:00,14.79,14.85,14.79,14.79,65600.0,14.659,14.7185,14.659,14.659,65600.0
2007-12-13 12:20:00,14.78,14.79,14.77,14.77,16800.0,14.6491,14.659,14.6392,14.6392,16800.0
2007-12-13 12:25:00,14.77,14.77,14.75,14.75,25600.0,14.6392,14.6392,14.6194,14.6194,25600.0
2007-12-13 12:30:00,14.76,14.77,14.75,14.76,21600.0,14.6293,14.6392,14.6194,14.6293,21600.0
2007-12-13 12:35:00,14.77,14.82,14.76,14.82,25600.0,14.6392,14.6888,14.6293,14.6888,25600.0
2007-12-13 12:40:00,14.82,14.84,14.79,14.82,72000.0,14.6888,14.7086,14.659,14.6888,72000.0
2007-12-13 12:45:00,14.81,14.83,14.79,14.8,82400.0,14.6788,14.6987,14.659,14.6689,82400.0
2007-12-13 12:50:00,14.8,14.81,14.76,14.77,54000.0,14.6689,14.6788,14.6293,14.6392,54000.0
2007-12-13 12:55:00,14.77,14.77,14.72,14.74,27600.0,14.6392,14.6392,14.5896,14.6095,27600.0
2007-12-13 13:00:00,14.74,14.77,14.74,14.75,18400.0,14.6095,14.6392,14.6095,14.6194,18400.0
2007-12-13 13:05:00,14.74,14.76,14.74,14.75,52000.0,14.6095,14.6293,14.6095,14.6194,52000.0
2007-12-13 13:10:00,14.74,14.78,14.74,14.75,116400.0,14.6095,14.6491,14.6095,14.6194,116400.0
2007-12-13 13:15:00,14.75,14.76,14.71,14.72,153200.0,14.6194,14.6293,14.5797,14.5896,153200.0
2007-12-13 13:20:00,14.73,14.77,14.69,14.75,33600.0,14.5996,14.6392,14.5599,14.6194,33600.0
2007-12-13 13:25:00,14.74,14.76,14.72,14.75,12000.0,14.6095,14.6293,14.5896,14.6194,12000.0
2007-12-13 13:30:00,14.77,14.8,14.73,14.79,24400.0,14.6392,14.6689,14.5996,14.659,24400.0
2007-12-13 13:35:00,14.77,14.79,14.72,14.73,26400.0,14.6392,14.659,14.5896,14.5996,26400.0
2007-12-13 13:40:00,14.71,14.79,14.71,14.79,34000.0,14.5797,14.659,14.5797,14.659,34000.0
2007-12-13 13:45:00,14.78,14.8,14.78,14.79,26400.0,14.6491,14.6689,14.6491,14.659,26400.0
2007-12-13 13:50:00,14.78,14.8,14.75,14.76,14400.0,14.6491,14.6689,14.6194,14.6293,14400.0
2007-12-13 13:55:00,14.76,14.8,14.75,14.8,46800.0,14.6293,14.6689,14.6194,14.6689,46800.0
2007-12-13 14:00:00,14.8,14.86,14.79,14.83,66400.0,14.6689,14.7284,14.659,14.6987,66400.0
2007-12-13 14:05:00,14.83,14.84,14.79,14.8,34800.0,14.6987,14.7086,14.659,14.6689,34800.0
2007-12-13 14:10:00,14.8,14.82,14.79,14.81,27200.0,14.6689,14.6888,14.659,14.6788,27200.0
2007-12-13 14:15:00,14.81,14.86,14.8,14.86,41600.0,14.6788,14.7284,14.6689,14.7284,41600.0
2007-12-13 14:20:00,14.86,14.93,14.85,14.91,84400.0,14.7284,14.7978,14.7185,14.778,84400.0
2007-12-13 14:25:00,14.93,14.94,14.9,14.94,73600.0,14.7978,14.8077,14.768,14.8077,73600.0
2007-12-13 14:30:00,14.95,14.95,14.91,14.95,109600.0,14.8176,14.8176,14.778,14.8176,109600.0
2007-12-13 14:35:00,14.93,14.95,14.89,14.92,53600.0,14.7978,14.8176,14.7581,14.7879,53600.0
2007-12-13 14:40:00,14.92,14.93,14.89,14.9,42800.0,14.7879,14.7978,14.7581,14.768,42800.0
2007-12-13 14:45:00,14.91,14.91,14.85,14.86,50800.0,14.778,14.778,14.7185,14.7284,50800.0
2007-12-13 14:50:00,14.86,14.89,14.85,14.86,52400.0,14.7284,14.7581,14.7185,14.7284,52400.0
2007-12-13 14:55:00,14.85,14.85,14.83,14.84,126800.0,14.7185,14.7185,14.6987,14.7086,126800.0
2007-12-13 15:00:00,14.84,14.87,14.83,14.85,65200.0,14.7086,14.7383,14.6987,14.7185,65200.0
2007-12-13 15:05:00,14.84,14.87,14.82,14.85,56000.0,14.7086,14.7383,14.6888,14.7185,56000.0
2007-12-13 15:10:00,14.85,14.85,14.82,14.82,62000.0,14.7185,14.7185,14.6888,14.6888,62000.0
2007-12-13 15:15:00,14.81,14.82,14.8,14.81,50800.0,14.6788,14.6888,14.6689,14.6788,50800.0
2007-12-13 15:20:00,14.81,14.83,14.8,14.83,88000.0,14.6788,14.6987,14.6689,14.6987,88000.0
2007-12-13 15:25:00,14.82,14.86,14.81,14.85,120800.0,14.6888,14.7284,14.6788,14.7185,120800.0
2007-12-13 15:30:00,14.84,14.88,14.84,14.88,129200.0,14.7086,14.7482,14.7086,14.7482,129200.0
2007-12-13 15:35:00,14.88,14.88,14.85,14.86,75200.0,14.7482,14.7482,14.7185,14.7284,75200.0
2007-12-13 15:40:00,14.87,14.87,14.82,14.84,141200.0,14.7383,14.7383,14.6888,14.7086,141200.0
2007-12-13 15:45:00,14.85,14.9,14.82,14.82,107200.0,14.7185,14.768,14.6888,14.6888,107200.0
2007-12-13 15:50:00,14.81,14.93,14.8,14.83,223200.0,14.6788,14.7978,14.6689,14.6987,223200.0
2007-12-13 15:55:00,14.84,14.85,14.81,14.85,220400.0,14.7086,14.7185,14.6788,14.7185,220400.0
2007-12-14 09:30:00,14.82,14.82,14.56,14.58,72800.0,14.6888,14.6888,14.4311,14.4509,72800.0
2007-12-14 09:35:00,14.58,14.66,14.57,14.64,64000.0,14.4509,14.5302,14.441,14.5104,64000.0
2007-12-14 09:40:00,14.62,14.67,14.62,14.65,19200.0,14.4905,14.5401,14.4905,14.5203,19200.0
2007-12-14 09:45:00,14.66,14.71,14.66,14.68,33200.0,14.5302,14.5797,14.5302,14.55,33200.0
2007-12-14 09:50:00,14.68,14.69,14.63,14.63,58000.0,14.55,14.5599,14.5004,14.5004,58000.0
2007-12-14 09:55:00,14.62,14.64,14.61,14.64,36400.0,14.4905,14.5104,14.4806,14.5104,36400.0
2007-12-14 10:00:00,14.64,14.72,14.61,14.64,93600.0,14.5104,14.5896,14.4806,14.5104,93600.0
2007-12-14 10:05:00,14.64,14.7,14.64,14.67,89600.0,14.5104,14.5698,14.5104,14.5401,89600.0
2007-12-14 10:10:00,14.68,14.73,14.66,14.69,69200.0,14.55,14.5996,14.5302,14.5599,69200.0
2007-12-14 10:15:00,14.68,14.75,14.68,14.74,34000.0,14.55,14.6194,14.55,14.6095,34000.0
2007-12-14 10:20:00,14.74,14.74,14.68,14.7,33200.0,14.6095,14.6095,14.55,14.5698,33200.0
2007-12-14 10:25:00,14.69,14.76,14.69,14.74,42800.0,14.5599,14.6293,14.5599,14.6095,42800.0
2007-12-14 10:30:00,14.74,14.75,14.74,14.74,7600.0,14.6095,14.6194,14.6095,14.6095,7600.0
2007-12-14 10:35:00,14.74,14.77,14.74,14.76,15200.0,14.6095,14.6392,14.6095,14.6293,15200.0
2007-12-14 10:40:00,14.76,14.78,14.75,14.76,60800.0,14.6293,14.6491,14.6194,14.6293,60800.0
2007-12-14 10:45:00,14.77,14.8,14.74,14.79,46400.0,14.6392,14.6689,14.6095,14.659,46400.0
2007-12-14 10:50:00,14.8,14.93,14.79,14.93,60000.0,14.6689,14.7978,14.659,14.7978,60000.0
2007-12-14 10:55:00,14.92,14.96,14.91,14.95,51200.0,14.7879,14.8275,14.778,14.8176,51200.0
2007-12-14 11:00:00,14.95,14.99,14.93,14.95,75600.0,14.8176,14.8573,14.7978,14.8176,75600.0
2007-12-14 11:05:00,14.96,14.97,14.93,14.95,51200.0,14.8275,14.8374,14.7978,14.8176,51200.0
2007-12-14 11:10:00,14.95,14.96,14.93,14.93,48400.0,14.8176,14.8275,14.7978,14.7978,48400.0
2007-12-14 11:15:00,14.93,14.94,14.91,14.91,59600.0,14.7978,14.8077,14.778,14.778,59600.0
2007-12-14 11:20:00,14.91,14.93,14.9,14.92,37600.0,14.778,14.7978,14.768,14.7879,37600.0
2007-12-14 11:25:00,14.92,14.96,14.91,14.93,49600.0,14.7879,14.8275,14.778,14.7978,49600.0
2007-12-14 11:30:00,14.93,14.93,14.88,14.9,32800.0,14.7978,14.7978,14.7482,14.768,32800.0
2007-12-14 11:35:00,14.92,14.92,14.9,14.92,16800.0,14.7879,14.7879,14.768,14.7879,16800.0
2007-12-14 11:40:00,14.9,14.94,14.88,14.91,30400.0,14.768,14.8077,14.7482,14.778,30400.0
2007-12-14 11:45:00,14.93,14.93,14.88,14.93,74400.0,14.7978,14.7978,14.7482,14.7978,74400.0
2007-12-14 11:50:00,14.9,14.93,14.88,14.92,19200.0,14.768,14.7978,14.7482,14.7879,19200.0
2007-12-14 11:55:00,14.93,14.93,14.89,14.93,64000.0,14.7978,14.7978,14.7581,14.7978,64000.0
2007-12-14 12:00:00,14.93,14.95,14.92,14.94,25600.0,14.7978,14.8176,14.7879,14.8077,25600.0
2007-12-14 12:05:00,14.93,14.94,14.9,14.91,45600.0,14.7978,14.8077,14.768,14.778,45600.0
2007-12-14 12:10:00,14.91,14.94,14.89,14.91,114800.0,14.778,14.8077,14.7581,14.778,114800.0
2007-12-14 12:15:00,14.91,14.93,14.9,14.93,31200.0,14.778,14.7978,14.768,14.7978,31200.0
2007-12-14 12:20:00,14.92,14.94,14.92,14.93,33200.0,14.7879,14.8077,14.7879,14.7978,33200.0
2007-12-14 12:25:00,14.93,14.94,14.91,14.93,79600.0,14.7978,14.8077,14.778,14.7978,79600.0
2007-12-14 12:30:00,14.93,14.93,14.92,14.92,35200.0,14.7978,14.7978,14.7879,14.7879,35200.0
2007-12-14 12:35:00,14.91,14.93,14.9,14.92,30800.0,14.778,14.7978,14.768,14.7879,30800.0
2007-12-14 12:40:00,14.93,14.96,14.92,14.95,27600.0,14.7978,14.8275,14.7879,14.8176,27600.0
2007-12-14 12:45:00,14.95,14.95,14.94,14.94,10400.0,14.8176,14.8176,14.8077,14.8077,10400.0
2007-12-14 12:50:00,14.95,14.96,14.94,14.96,11600.0,14.8176,14.8275,14.8077,14.8275,11600.0
2007-12-14 12:55:00,14.96,14.97,14.96,14.96,22400.0,14.8275,14.8374,14.8275,14.8275,22400.0
2007-12-14 13:00:00,14.96,14.99,14.96,14.97,39600.0,14.8275,14.8573,14.8275,14.8374,39600.0
2007-12-14 13:05:00,14.97,14.99,14.97,14.99,23200.0,14.8374,14.8573,14.8374,14.8573,23200.0
2007-12-14 13:10:00,14.99,14.99,14.98,14.98,27200.0,14.8573,14.8573,14.8473,14.8473,27200.0
2007-12-14 13:15:00,14.98,14.99,14.98,14.98,17600.0,14.8473,14.8573,14.8473,14.8473,17600.0
2007-12-14 13:20:00,14.98,14.98,14.96,14.97,34800.0,14.8473,14.8473,14.8275,14.8374,34800.0
2007-12-14 13:25:00,14.98,14.99,14.97,14.99,29200.0,14.8473,14.8573,14.8374,14.8573,29200.0
2007-12-14 13:30:00,14.99,14.99,14.96,14.97,23600.0,14.8573,14.8573,14.8275,14.8374,23600.0
2007-12-14 13:35:00,14.97,14.99,14.96,14.99,22400.0,14.8374,14.8573,14.8275,14.8573,22400.0
2007-12-14 13:40:00,14.97,14.99,14.97,14.97,21200.0,14.8374,14.8573,14.8374,14.8374,21200.0
2007-12-14 13:45:00,14.97,14.99,14.96,14.99,34400.0,14.8374,14.8573,14.8275,14.8573,34400.0
2007-12-14 13:50:00,14.99,15.0,14.97,14.99,51200.0,14.8573,14.8672,14.8374,14.8573,51200.0
2007-12-14 13:55:00,14.98,15.0,14.98,14.99,57200.0,14.8473,14.8672,14.8473,14.8573,57200.0
2007-12-14 14:00:00,14.99,14.99,14.96,14.97,68000.0,14.8573,14.8573,14.8275,14.8374,68000.0
2007-12-14 14:05:00,14.97,15.05,14.96,15.05,368000.0,14.8374,14.9167,14.8275,14.9167,368000.0
2007-12-14 14:10:00,15.05,15.08,14.99,15.02,160800.0,14.9167,14.9465,14.8573,14.887,160800.0
2007-12-14 14:15:00,15.02,15.03,14.94,14.95,90400.0,14.887,14.8969,14.8077,14.8176,90400.0
2007-12-14 14:20:00,14.96,14.99,14.96,14.99,46800.0,14.8275,14.8573,14.8275,14.8573,46800.0
2007-12-14 14:25:00,14.99,15.03,14.99,15.01,56400.0,14.8573,14.8969,14.8573,14.8771,56400.0
2007-12-14 14:30:00,15.01,15.02,14.98,15.01,107600.0,14.8771,14.887,14.8473,14.8771,107600.0
2007-12-14 14:35:00,15.02,15.02,15.0,15.02,37200.0,14.887,14.887,14.8672,14.887,37200.0
2007-12-14 14:40:00,15.02,15.05,15.02,15.02,47200.0,14.887,14.9167,14.887,14.887,47200.0
2007-12-14 14:45:00,15.02,15.04,15.01,15.02,100000.0,14.887,14.9068,14.8771,14.887,100000.0
2007-12-14 14:50:00,15.02,15.02,14.99,15.01,92800.0,14.887,14.887,14.8573,14.8771,92800.0
2007-12-14 14:55:00,15.02,15.02,14.94,14.96,58400.0,14.887,14.887,14.8077,14.8275,58400.0
2007-12-14 15:00:00,14.96,14.97,14.9,14.91,91200.0,14.8275,14.8374,14.768,14.778,91200.0
2007-12-14 15:05:00,14.9,14.95,14.88,14.93,113200.0,14.768,14.8176,14.7482,14.7978,113200.0
2007-12-14 15:10:00,14.94,14.97,14.94,14.97,36000.0,14.8077,14.8374,14.8077,14.8374,36000.0
2007-12-14 15:15:00,14.97,14.97,14.92,14.92,64400.0,14.8374,14.8374,14.7879,14.7879,64400.0
2007-12-14 15:20:00,14.92,14.92,14.81,14.83,199200.0,14.7879,14.7879,14.6788,14.6987,199200.0
2007-12-14 15:25:00,14.83,14.86,14.8,14.86,140800.0,14.6987,14.7284,14.6689,14.7284,140800.0
2007-12-14 15:30:00,14.86,14.89,14.84,14.85,89600.0,14.7284,14.7581,14.7086,14.7185,89600.0
2007-12-14 15:35:00,14.88,14.92,14.81,14.81,64400.0,14.7482,14.7879,14.6788,14.6788,64400.0
2007-12-14 15:40:00,14.82,14.85,14.8,14.81,150400.0,14.6888,14.7185,14.6689,14.6788,150400.0
2007-12-14 15:45:00,14.81,14.89,14.81,14.87,118400.0,14.6788,14.7581,14.6788,14.7383,118400.0
2007-12-14 15:50:00,14.87,14.89,14.85,14.86,116800.0,14.7383,14.7581,14.7185,14.7284,116800.0
2007-12-14 15:55:00,14.86,14.89,14.84,14.87,120000.0,14.7284,14.7581,14.7086,14.7383,120000.0
2007-12-17 09:30:00,14.75,14.93,14.65,14.81,131200.0,14.6194,14.7978,14.5203,14.6788,131200.0
2007-12-17 09:35:00,14.79,14.79,14.69,14.7,58000.0,14.659,14.659,14.5599,14.5698,58000.0
2007-12-17 09:40:00,14.71,14.75,14.71,14.74,22800.0,14.5797,14.6194,14.5797,14.6095,22800.0
2007-12-17 09:45:00,14.74,14.78,14.74,14.77,63200.0,14.6095,14.6491,14.6095,14.6392,63200.0
2007-12-17 09:50:00,14.77,14.78,14.69,14.69,94800.0,14.6392,14.6491,14.5599,14.5599,94800.0
2007-12-17 09:55:00,14.67,14.69,14.66,14.68,47600.0,14.5401,14.5599,14.5302,14.55,47600.0
2007-12-17 10:00:00,14.68,14.7,14.59,14.68,204000.0,14.55,14.5698,14.4608,14.55,204000.0
2007-12-17 10:05:00,14.68,14.7,14.63,14.68,159600.0,14.55,14.5698,14.5004,14.55,159600.0
2007-12-17 10:10:00,14.68,14.78,14.68,14.77,63600.0,14.55,14.6491,14.55,14.6392,63600.0
2007-12-17 10:15:00,14.78,14.78,14.73,14.75,57200.0,14.6491,14.6491,14.5996,14.6194,57200.0
2007-12-17 10:20:00,14.75,14.78,14.75,14.78,77200.0,14.6194,14.6491,14.6194,14.6491,77200.0
2007-12-17 10:25:00,14.78,14.78,14.73,14.73,76800.0,14.6491,14.6491,14.5996,14.5996,76800.0
2007-12-17 10:30:00,14.73,14.73,14.66,14.68,43200.0,14.5996,14.5996,14.5302,14.55,43200.0
2007-12-17 10:35:00,14.68,14.74,14.67,14.74,54800.0,14.55,14.6095,14.5401,14.6095,54800.0
2007-12-17 10:40:00,14.74,14.79,14.72,14.77,105200.0,14.6095,14.659,14.5896,14.6392,105200.0
2007-12-17 10:45:00,14.77,14.77,14.74,14.76,64800.0,14.6392,14.6392,14.6095,14.6293,64800.0
2007-12-17 10:50:00,14.76,14.77,14.67,14.73,73600.0,14.6293,14.6392,14.5401,14.5996,73600.0
2007-12-17 10:55:00,14.72,14.77,14.72,14.74,56800.0,14.5896,14.6392,14.5896,14.6095,56800.0
2007-12-17 11:00:00,14.75,14.76,14.74,14.75,42000.0,14.6194,14.6293,14.6095,14.6194,42000.0
2007-12-17 11:05:00,14.75,14.76,14.72,14.72,83200.0,14.6194,14.6293,14.5896,14.5896,83200.0
2007-12-17 11:10:00,14.73,14.74,14.72,14.74,152800.0,14.5996,14.6095,14.5896,14.6095,152800.0
2007-12-17 11:15:00,14.74,14.76,14.73,14.73,43200.0,14.6095,14.6293,14.5996,14.5996,43200.0
2007-12-17 11:20:00,14.73,14.74,14.72,14.74,65200.0,14.5996,14.6095,14.5896,14.6095,65200.0
2007-12-17 11:25:00,14.73,14.75,14.72,14.74,122400.0,14.5996,14.6194,14.5896,14.6095,122400.0
2007-12-17 11:30:00,14.74,14.77,14.69,14.69,97600.0,14.6095,14.6392,14.5599,14.5599,97600.0
2007-12-17 11:35:00,14.69,14.71,14.63,14.63,64400.0,14.5599,14.5797,14.5004,14.5004,64400.0
2007-12-17 11:40:00,14.63,14.7,14.63,14.69,83600.0,14.5004,14.5698,14.5004,14.5599,83600.0
2007-12-17 11:45:00,14.69,14.72,14.68,14.71,104800.0,14.5599,14.5896,14.55,14.5797,104800.0
2007-12-17 11:50:00,14.71,14.72,14.69,14.71,126000.0,14.5797,14.5896,14.5599,14.5797,126000.0
2007-12-17 11:55:00,14.71,14.72,14.64,14.66,154000.0,14.5797,14.5896,14.5104,14.5302,154000.0
2007-12-17 12:00:00,14.67,14.69,14.66,14.68,51200.0,14.5401,14.5599,14.5302,14.55,51200.0
2007-12-17 12:05:00,14.67,14.72,14.67,14.72,176000.0,14.5401,14.5896,14.5401,14.5896,176000.0
2007-12-17 12:10:00,14.72,14.74,14.71,14.73,104800.0,14.5896,14.6095,14.5797,14.5996,104800.0
2007-12-17 12:15:00,14.72,14.75,14.66,14.68,83200.0,14.5896,14.6194,14.5302,14.55,83200.0
2007-12-17 12:20:00,14.68,14.69,14.67,14.68,33200.0,14.55,14.5599,14.5401,14.55,33200.0
2007-12-17 12:25:00,14.68,14.68,14.66,14.68,18000.0,14.55,14.55,14.5302,14.55,18000.0
2007-12-17 12:30:00,14.68,14.69,14.67,14.67,29200.0,14.55,14.5599,14.5401,14.5401,29200.0
2007-12-17 12:35:00,14.68,14.68,14.66,14.67,10000.0,14.55,14.55,14.5302,14.5401,10000.0
2007-12-17 12:40:00,14.65,14.67,14.65,14.67,50400.0,14.5203,14.5401,14.5203,14.5401,50400.0
2007-12-17 12:45:00,14.65,14.69,14.65,14.68,42800.0,14.5203,14.5599,14.5203,14.55,42800.0
2007-12-17 12:50:00,14.68,14.71,14.68,14.7,68800.0,14.55,14.5797,14.55,14.5698,68800.0
2007-12-17 12:55:00,14.7,14.71,14.69,14.7,34000.0,14.5698,14.5797,14.5599,14.5698,34000.0
2007-12-17 13:00:00,14.69,14.72,14.68,14.69,27200.0,14.5599,14.5896,14.55,14.5599,27200.0
2007-12-17 13:05:00,14.69,14.7,14.68,14.69,30800.0,14.5599,14.5698,14.55,14.5599,30800.0
2007-12-17 13:10:00,14.69,14.7,14.69,14.69,34000.0,14.5599,14.5698,14.5599,14.5599,34000.0
2007-12-17 13:15:00,14.7,14.71,14.66,14.69,77600.0,14.5698,14.5797,14.5302,14.5599,77600.0
2007-12-17 13:20:00,14.71,14.76,14.7,14.72,64800.0,14.5797,14.6293,14.5698,14.5896,64800.0
2007-12-17 13:25:00,14.72,14.73,14.69,14.72,30400.0,14.5896,14.5996,14.5599,14.5896,30400.0
2007-12-17 13:30:00,14.72,14.72,14.67,14.7,56400.0,14.5896,14.5896,14.5401,14.5698,56400.0
2007-12-17 13:35:00,14.7,14.71,14.68,14.7,39200.0,14.5698,14.5797,14.55,14.5698,39200.0
2007-12-17 13:40:00,14.7,14.7,14.64,14.66,88000.0,14.5698,14.5698,14.5104,14.5302,88000.0
2007-12-17 13:45:00,14.66,14.7,14.64,14.68,110800.0,14.5302,14.5698,14.5104,14.55,110800.0
2007-12-17 13:50:00,14.66,14.71,14.65,14.69,65600.0,14.5302,14.5797,14.5203,14.5599,65600.0
2007-12-17 13:55:00,14.69,14.69,14.65,14.65,97200.0,14.5599,14.5599,14.5203,14.5203,97200.0
2007-12-17 14:00:00,14.65,14.71,14.64,14.69,88800.0,14.5203,14.5797,14.5104,14.5599,88800.0
2007-12-17 14:05:00,14.69,14.71,14.69,14.69,66800.0,14.5599,14.5797,14.5599,14.5599,66800.0
2007-12-17 14:10:00,14.69,14.7,14.66,14.69,212800.0,14.5599,14.5698,14.5302,14.5599,212800.0
2007-12-17 14:15:00,14.68,14.68,14.63,14.65,126400.0,14.55,14.55,14.5004,14.5203,126400.0
2007-12-17 14:20:00,14.65,14.7,14.64,14.68,122400.0,14.5203,14.5698,14.5104,14.55,122400.0
2007-12-17 14:25:00,14.68,14.7,14.67,14.68,101200.0,14.55,14.5698,14.5401,14.55,101200.0
2007-12-17 14:30:00,14.69,14.7,14.68,14.69,35600.0,14.5599,14.5698,14.55,14.5599,35600.0
2007-12-17 14:35:00,14.69,14.71,14.66,14.71,136400.0,14.5599,14.5797,14.5302,14.5797,136400.0
2007-12-17 14:40:00,14.71,14.74,14.69,14.71,120800.0,14.5797,14.6095,14.5599,14.5797,120800.0
2007-12-17 14:45:00,14.71,14.72,14.7,14.7,61600.0,14.5797,14.5896,14.5698,14.5698,61600.0
2007-12-17 14:50:00,14.7,14.71,14.66,14.67,142800.0,14.5698,14.5797,14.5302,14.5401,142800.0
2007-12-17 14:55:00,14.67,14.72,14.65,14.7,118000.0,14.5401,14.5896,14.5203,14.5698,118000.0
2007-12-17 15:00:00,14.7,14.72,14.68,14.68,110000.0,14.5698,14.5896,14.55,14.55,110000.0
2007-12-17 15:05:00,14.68,14.69,14.65,14.68,142800.0,14.55,14.5599,14.5203,14.55,142800.0
2007-12-17 15:10:00,14.68,14.68,14.64,14.65,76400.0,14.55,14.55,14.5104,14.5203,76400.0
2007-12-17 15:15:00,14.65,14.68,14.65,14.67,106000.0,14.5203,14.55,14.5203,14.5401,106000.0
2007-12-17 15:20:00,14.67,14.68,14.65,14.67,143200.0,14.5401,14.55,14.5203,14.5401,143200.0
2007-12-17 15:25:00,14.67,14.67,14.65,14.65,119200.0,14.5401,14.5401,14.5203,14.5203,119200.0
2007-12-17 15:30:00,14.65,14.67,14.65,14.65,42400.0,14.5203,14.5401,14.5203,14.5203,42400.0
2007-12-17 15:35:00,14.66,14.7,14.65,14.69,98000.0,14.5302,14.5698,14.5203,14.5599,98000.0
2007-12-17 15:40:00,14.69,14.69,14.65,14.65,65200.0,14.5599,14.5599,14.5203,14.5203,65200.0
2007-12-17 15:45:00,14.65,14.67,14.65,14.65,149200.0,14.5203,14.5401,14.5203,14.5203,149200.0
2007-12-17 15:50:00,14.65,14.65,14.61,14.65,227600.0,14.5203,14.5203,14.4806,14.5203,227600.0
2007-12-17 15:55:00,14.65,14.69,14.65,14.69,349200.0,14.5203,14.5599,14.5203,14.5599,349200.0
2007-12-18 09:30:00,14.86,14.86,14.43,14.49,112000.0,14.7284,14.7284,14.3022,14.3617,112000.0
2007-12-18 09:35:00,14.53,14.79,14.53,14.7,78800.0,14.4013,14.659,14.4013,14.5698,78800.0
2007-12-18 09:40:00,14.7,14.7,14.63,14.68,142000.0,14.5698,14.5698,14.5004,14.55,142000.0
2007-12-18 09:45:00,14.65,14.74,14.62,14.64,162400.0,14.5203,14.6095,14.4905,14.5104,162400.0
2007-12-18 09:50:00,14.65,14.69,14.63,14.66,94400.0,14.5203,14.5599,14.5004,14.5302,94400.0
2007-12-18 09:55:00,14.66,14.69,14.63,14.66,124800.0,14.5302,14.5599,14.5004,14.5302,124800.0
2007-12-18 10:00:00,14.66,14.68,14.62,14.66,122800.0,14.5302,14.55,14.4905,14.5302,122800.0
2007-12-18 10:05:00,14.66,14.68,14.6,14.6,144800.0,14.5302,14.55,14.4707,14.4707,144800.0
2007-12-18 10:10:00,14.6,14.62,14.6,14.61,75200.0,14.4707,14.4905,14.4707,14.4806,75200.0
2007-12-18 10:15:00,14.62,14.65,14.6,14.65,82800.0,14.4905,14.5203,14.4707,14.5203,82800.0
2007-12-18 10:20:00,14.65,14.65,14.62,14.63,36000.0,14.5203,14.5203,14.4905,14.5004,36000.0
2007-12-18 10:25:00,14.63,14.65,14.63,14.63,32400.0,14.5004,14.5203,14.5004,14.5004,32400.0
2007-12-18 10:30:00,14.63,14.65,14.62,14.63,94800.0,14.5004,14.5203,14.4905,14.5004,94800.0
2007-12-18 10:35:00,14.63,14.64,14.61,14.63,141600.0,14.5004,14.5104,14.4806,14.5004,141600.0
2007-12-18 10:40:00,14.62,14.63,14.6,14.63,87600.0,14.4905,14.5004,14.4707,14.5004,87600.0
2007-12-18 10:45:00,14.62,14.64,14.61,14.63,86800.0,14.4905,14.5104,14.4806,14.5004,86800.0
2007-12-18 10:50:00,14.63,14.66,14.62,14.63,90400.0,14.5004,14.5302,14.4905,14.5004,90400.0
2007-12-18 10:55:00,14.64,14.65,14.62,14.65,59200.0,14.5104,14.5203,14.4905,14.5203,59200.0
2007-12-18 11:00:00,14.65,14.65,14.62,14.63,109600.0,14.5203,14.5203,14.4905,14.5004,109600.0
2007-12-18 11:05:00,14.63,14.63,14.61,14.61,72400.0,14.5004,14.5004,14.4806,14.4806,72400.0
2007-12-18 11:10:00,14.61,14.62,14.6,14.6,59200.0,14.4806,14.4905,14.4707,14.4707,59200.0
2007-12-18 11:15:00,14.6,14.64,14.6,14.61,46800.0,14.4707,14.5104,14.4707,14.4806,46800.0
2007-12-18 11:20:00,14.61,14.63,14.61,14.63,62000.0,14.4806,14.5004,14.4806,14.5004,62000.0
2007-12-18 11:25:00,14.63,14.64,14.62,14.63,52800.0,14.5004,14.5104,14.4905,14.5004,52800.0
2007-12-18 11:30:00,14.63,14.65,14.59,14.59,97600.0,14.5004,14.5203,14.4608,14.4608,97600.0
2007-12-18 11:35:00,14.58,14.6,14.58,14.59,19200.0,14.4509,14.4707,14.4509,14.4608,19200.0
2007-12-18 11:40:00,14.59,14.61,14.58,14.6,38000.0,14.4608,14.4806,14.4509,14.4707,38000.0
2007-12-18 11:45:00,14.6,14.61,14.6,14.6,80400.0,14.4707,14.4806,14.4707,14.4707,80400.0
2007-12-18 11:50:00,14.6,14.61,14.59,14.6,104400.0,14.4707,14.4806,14.4608,14.4707,104400.0
2007-12-18 11:55:00,14.6,14.6,14.59,14.59,81200.0,14.4707,14.4707,14.4608,14.4608,81200.0
2007-12-18 12:00:00,14.59,14.62,14.57,14.62,110400.0,14.4608,14.4905,14.441,14.4905,110400.0
2007-12-18 12:05:00,14.62,14.62,14.6,14.6,41600.0,14.4905,14.4905,14.4707,14.4707,41600.0
2007-12-18 12:10:00,14.6,14.62,14.6,14.6,71200.0,14.4707,14.4905,14.4707,14.4707,71200.0
2007-12-18 12:15:00,14.6,14.63,14.6,14.63,74000.0,14.4707,14.5004,14.4707,14.5004,74000.0
2007-12-18 12:20:00,14.63,14.63,14.61,14.62,45200.0,14.5004,14.5004,14.4806,14.4905,45200.0
2007-12-18 12:25:00,14.62,14.63,14.61,14.62,196400.0,14.4905,14.5004,14.4806,14.4905,196400.0
2007-12-18 12:30:00,14.62,14.63,14.59,14.59,138000.0,14.4905,14.5004,14.4608,14.4608,138000.0
2007-12-18 12:35:00,14.59,14.6,14.58,14.59,108800.0,14.4608,14.4707,14.4509,14.4608,108800.0
2007-12-18 12:40:00,14.59,14.64,14.59,14.64,126000.0,14.4608,14.5104,14.4608,14.5104,126000.0
2007-12-18 12:45:00,14.64,14.69,14.63,14.67,113200.0,14.5104,14.5599,14.5004,14.5401,113200.0
2007-12-18 12:50:00,14.69,14.72,14.65,14.66,45200.0,14.5599,14.5896,14.5203,14.5302,45200.0
2007-12-18 12:55:00,14.66,14.67,14.63,14.63,44800.0,14.5302,14.5401,14.5004,14.5004,44800.0
2007-12-18 13:00:00,14.63,14.65,14.62,14.63,46000.0,14.5004,14.5203,14.4905,14.5004,46000.0
2007-12-18 13:05:00,14.63,14.64,14.63,14.63,28000.0,14.5004,14.5104,14.5004,14.5004,28000.0
2007-12-18 13:10:00,14.63,14.63,14.62,14.63,31600.0,14.5004,14.5004,14.4905,14.5004,31600.0
2007-12-18 13:15:00,14.63,14.63,14.55,14.55,296000.0,14.5004,14.5004,14.4211,14.4211,296000.0
2007-12-18 13:20:00,14.55,14.61,14.55,14.58,47600.0,14.4211,14.4806,14.4211,14.4509,47600.0
2007-12-18 13:25:00,14.58,14.65,14.58,14.65,55600.0,14.4509,14.5203,14.4509,14.5203,55600.0
2007-12-18 13:30:00,14.65,14.67,14.64,14.65,42000.0,14.5203,14.5401,14.5104,14.5203,42000.0
2007-12-18 13:35:00,14.65,14.68,14.65,14.68,63600.0,14.5203,14.55,14.5203,14.55,63600.0
2007-12-18 13:40:00,14.69,14.73,14.67,14.69,47200.0,14.5599,14.5996,14.5401,14.5599,47200.0
2007-12-18 13:45:00,14.68,14.73,14.67,14.7,80400.0,14.55,14.5996,14.5401,14.5698,80400.0
2007-12-18 13:50:00,14.7,14.72,14.69,14.71,70000.0,14.5698,14.5896,14.5599,14.5797,70000.0
2007-12-18 13:55:00,14.71,14.71,14.63,14.65,110800.0,14.5797,14.5797,14.5004,14.5203,110800.0
2007-12-18 14:00:00,14.65,14.67,14.62,14.63,102000.0,14.5203,14.5401,14.4905,14.5004,102000.0
2007-12-18 14:05:00,14.64,14.68,14.61,14.66,756000.0,14.5104,14.55,14.4806,14.5302,756000.0
2007-12-18 14:10:00,14.67,14.68,14.63,14.63,47200.0,14.5401,14.55,14.5004,14.5004,47200.0
2007-12-18 14:15:00,14.64,14.69,14.64,14.65,37200.0,14.5104,14.5599,14.5104,14.5203,37200.0
2007-12-18 14:20:00,14.65,14.68,14.65,14.65,47600.0,14.5203,14.55,14.5203,14.5203,47600.0
2007-12-18 14:25:00,14.65,14.67,14.65,14.66,12400.0,14.5203,14.5401,14.5203,14.5302,12400.0
2007-12-18 14:30:00,14.65,14.67,14.63,14.65,27600.0,14.5203,14.5401,14.5004,14.5203,27600.0
2007-12-18 14:35:00,14.66,14.69,14.65,14.68,33200.0,14.5302,14.5599,14.5203,14.55,33200.0
2007-12-18 14:40:00,14.67,14.68,14.63,14.65,42800.0,14.5401,14.55,14.5004,14.5203,42800.0
2007-12-18 14:45:00,14.65,14.66,14.6,14.6,78000.0,14.5203,14.5302,14.4707,14.4707,78000.0
2007-12-18 14:50:00,14.6,14.61,14.56,14.59,79200.0,14.4707,14.4806,14.4311,14.4608,79200.0
2007-12-18 14:55:00,14.59,14.68,14.59,14.67,82000.0,14.4608,14.55,14.4608,14.5401,82000.0
2007-12-18 15:00:00,14.66,14.68,14.64,14.65,54000.0,14.5302,14.55,14.5104,14.5203,54000.0
2007-12-18 15:05:00,14.65,14.68,14.61,14.63,76800.0,14.5203,14.55,14.4806,14.5004,76800.0
2007-12-18 15:10:00,14.63,14.66,14.63,14.64,33200.0,14.5004,14.5302,14.5004,14.5104,33200.0
2007-12-18 15:15:00,14.65,14.66,14.63,14.65,834000.0,14.5203,14.5302,14.5004,14.5203,834000.0
2007-12-18 15:20:00,14.65,14.65,14.59,14.59,44400.0,14.5203,14.5203,14.4608,14.4608,44400.0
2007-12-18 15:25:00,14.6,14.6,14.56,14.59,59600.0,14.4707,14.4707,14.4311,14.4608,59600.0
2007-12-18 15:30:00,14.58,14.6,14.56,14.59,81200.0,14.4509,14.4707,14.4311,14.4608,81200.0
2007-12-18 15:35:00,14.6,14.63,14.57,14.63,76000.0,14.4707,14.5004,14.441,14.5004,76000.0
2007-12-18 15:40:00,14.63,14.64,14.61,14.64,66400.0,14.5004,14.5104,14.4806,14.5104,66400.0
2007-12-18 15:45:00,14.65,14.65,14.62,14.64,92400.0,14.5203,14.5203,14.4905,14.5104,92400.0
2007-12-18 15:50:00,14.64,14.65,14.63,14.63,108400.0,14.5104,14.5203,14.5004,14.5004,108400.0
2007-12-18 15:55:00,14.63,14.65,14.63,14.63,101600.0,14.5004,14.5203,14.5004,14.5004,101600.0
2007-12-19 09:30:00,14.44,14.63,14.44,14.61,27200.0,14.3121,14.5004,14.3121,14.4806,27200.0
2007-12-19 09:35:00,14.58,14.77,14.58,14.75,34000.0,14.4509,14.6392,14.4509,14.6194,34000.0
2007-12-19 09:40:00,14.73,14.8,14.72,14.76,26800.0,14.5996,14.6689,14.5896,14.6293,26800.0
2007-12-19 09:45:00,14.76,14.81,14.76,14.8,29600.0,14.6293,14.6788,14.6293,14.6689,29600.0
2007-12-19 09:50:00,14.8,14.97,14.77,14.95,184800.0,14.6689,14.8374,14.6392,14.8176,184800.0
2007-12-19 09:55:00,14.94,15.03,14.91,14.99,266000.0,14.8077,14.8969,14.778,14.8573,266000.0
2007-12-19 10:00:00,15.0,15.02,14.99,15.0,112400.0,14.8672,14.887,14.8573,14.8672,112400.0
2007-12-19 10:05:00,15.0,15.09,14.99,15.09,238400.0,14.8672,14.9564,14.8573,14.9564,238400.0
2007-12-19 10:10:00,15.09,15.18,15.06,15.15,318400.0,14.9564,15.0456,14.9266,15.0158,318400.0
2007-12-19 10:15:00,15.17,15.21,15.13,15.14,133200.0,15.0357,15.0753,14.996,15.0059,133200.0
2007-12-19 10:20:00,15.14,15.15,15.12,15.12,178000.0,15.0059,15.0158,14.9861,14.9861,178000.0
2007-12-19 10:25:00,15.12,15.14,15.08,15.09,104800.0,14.9861,15.0059,14.9465,14.9564,104800.0
2007-12-19 10:30:00,15.08,15.11,15.08,15.1,202400.0,14.9465,14.9762,14.9465,14.9663,202400.0
2007-12-19 10:35:00,15.1,15.1,14.99,15.04,161600.0,14.9663,14.9663,14.8573,14.9068,161600.0
2007-12-19 10:40:00,15.05,15.11,15.03,15.08,172000.0,14.9167,14.9762,14.8969,14.9465,172000.0
2007-12-19 10:45:00,15.07,15.11,15.07,15.1,93600.0,14.9365,14.9762,14.9365,14.9663,93600.0
2007-12-19 10:50:00,15.08,15.1,15.06,15.1,52000.0,14.9465,14.9663,14.9266,14.9663,52000.0
2007-12-19 10:55:00,15.1,15.14,15.09,15.14,43600.0,14.9663,15.0059,14.9564,15.0059,43600.0
2007-12-19 11:00:00,15.15,15.17,15.1,15.1,79200.0,15.0158,15.0357,14.9663,14.9663,79200.0
2007-12-19 11:05:00,15.11,15.16,15.1,15.12,132000.0,14.9762,15.0257,14.9663,14.9861,132000.0
2007-12-19 11:10:00,15.12,15.15,15.1,15.14,72800.0,14.9861,15.0158,14.9663,15.0059,72800.0
2007-12-19 11:15:00,15.11,15.15,15.09,15.11,71200.0,14.9762,15.0158,14.9564,14.9762,71200.0
2007-12-19 11:20:00,15.1,15.11,15.03,15.09,300400.0,14.9663,14.9762,14.8969,14.9564,300400.0
2007-12-19 11:25:00,15.08,15.08,15.03,15.03,65600.0,14.9465,14.9465,14.8969,14.8969,65600.0
2007-12-19 11:30:00,15.03,15.13,15.03,15.03,256800.0,14.8969,14.996,14.8969,14.8969,256800.0
2007-12-19 11:35:00,15.04,15.15,14.95,15.0,401200.0,14.9068,15.0158,14.8176,14.8672,401200.0
2007-12-19 11:40:00,14.99,15.0,14.98,15.0,146000.0,14.8573,14.8672,14.8473,14.8672,146000.0
2007-12-19 11:45:00,14.99,15.0,14.98,15.0,160000.0,14.8573,14.8672,14.8473,14.8672,160000.0
2007-12-19 11:50:00,15.0,15.0,14.99,15.0,30000.0,14.8672,14.8672,14.8573,14.8672,30000.0
2007-12-19 11:55:00,14.99,15.0,14.98,14.99,48800.0,14.8573,14.8672,14.8473,14.8573,48800.0
2007-12-19 12:00:00,14.98,14.99,14.97,14.99,46400.0,14.8473,14.8573,14.8374,14.8573,46400.0
2007-12-19 12:05:00,14.99,15.0,14.98,14.99,43200.0,14.8573,14.8672,14.8473,14.8573,43200.0
2007-12-19 12:10:00,14.99,15.0,14.99,15.0,117600.0,14.8573,14.8672,14.8573,14.8672,117600.0
2007-12-19 12:15:00,14.99,15.0,14.97,14.99,29200.0,14.8573,14.8672,14.8374,14.8573,29200.0
2007-12-19 12:20:00,14.99,15.0,14.98,15.0,38400.0,14.8573,14.8672,14.8473,14.8672,38400.0
2007-12-19 12:25:00,14.99,15.0,14.98,14.98,48000.0,14.8573,14.8672,14.8473,14.8473,48000.0
2007-12-19 12:30:00,14.98,15.03,14.97,15.03,193200.0,14.8473,14.8969,14.8374,14.8969,193200.0
2007-12-19 12:35:00,15.02,15.02,14.99,15.01,65200.0,14.887,14.887,14.8573,14.8771,65200.0
2007-12-19 12:40:00,15.0,15.01,14.97,14.99,92800.0,14.8672,14.8771,14.8374,14.8573,92800.0
2007-12-19 12:45:00,14.98,15.0,14.98,14.99,42000.0,14.8473,14.8672,14.8473,14.8573,42000.0
2007-12-19 12:50:00,14.99,15.0,14.99,15.0,66400.0,14.8573,14.8672,14.8573,14.8672,66400.0
2007-12-19 12:55:00,15.0,15.06,14.99,15.0,41600.0,14.8672,14.9266,14.8573,14.8672,41600.0
2007-12-19 13:00:00,15.0,15.02,14.99,15.0,148400.0,14.8672,14.887,14.8573,14.8672,148400.0
2007-12-19 13:05:00,15.0,15.06,14.99,15.05,290000.0,14.8672,14.9266,14.8573,14.9167,290000.0
2007-12-19 13:10:00,15.06,15.1,15.0,15.07,304000.0,14.9266,14.9663,14.8672,14.9365,304000.0
2007-12-19 13:15:00,15.07,15.08,15.02,15.02,38400.0,14.9365,14.9465,14.887,14.887,38400.0
2007-12-19 13:20:00,15.02,15.03,15.0,15.01,37200.0,14.887,14.8969,14.8672,14.8771,37200.0
2007-12-19 13:25:00,15.01,15.02,15.0,15.01,46800.0,14.8771,14.887,14.8672,14.8771,46800.0
2007-12-19 13:30:00,15.0,15.01,14.99,15.0,62000.0,14.8672,14.8771,14.8573,14.8672,62000.0
2007-12-19 13:35:00,14.99,15.01,14.99,15.01,62000.0,14.8573,14.8771,14.8573,14.8771,62000.0
2007-12-19 13:40:00,15.01,15.01,14.99,14.99,53200.0,14.8771,14.8771,14.8573,14.8573,53200.0
2007-12-19 13:45:00,14.98,15.1,14.96,15.1,286400.0,14.8473,14.9663,14.8275,14.9663,286400.0
2007-12-19 13:50:00,15.1,15.1,15.07,15.1,89600.0,14.9663,14.9663,14.9365,14.9663,89600.0
2007-12-19 13:55:00,15.09,15.13,15.06,15.06,89200.0,14.9564,14.996,14.9266,14.9266,89200.0
2007-12-19 14:00:00,15.05,15.18,15.05,15.08,226000.0,14.9167,15.0456,14.9167,14.9465,226000.0
2007-12-19 14:05:00,15.08,15.11,15.06,15.1,65200.0,14.9465,14.9762,14.9266,14.9663,65200.0
2007-12-19 14:10:00,15.1,15.15,15.1,15.13,70400.0,14.9663,15.0158,14.9663,14.996,70400.0
2007-12-19 14:15:00,15.13,15.16,15.1,15.1,75200.0,14.996,15.0257,14.9663,14.9663,75200.0
2007-12-19 14:20:00,15.1,15.13,15.1,15.1,148000.0,14.9663,14.996,14.9663,14.9663,148000.0
2007-12-19 14:25:00,15.1,15.13,15.06,15.07,57200.0,14.9663,14.996,14.9266,14.9365,57200.0
2007-12-19 14:30:00,15.07,15.1,15.06,15.07,44000.0,14.9365,14.9663,14.9266,14.9365,44000.0
2007-12-19 14:35:00,15.07,15.1,15.07,15.07,49200.0,14.9365,14.9663,14.9365,14.9365,49200.0
2007-12-19 14:40:00,15.09,15.1,15.07,15.1,28400.0,14.9564,14.9663,14.9365,14.9663,28400.0
2007-12-19 14:45:00,15.1,15.12,15.09,15.11,102400.0,14.9663,14.9861,14.9564,14.9762,102400.0
2007-12-19 14:50:00,15.12,15.12,15.06,15.06,92000.0,14.9861,14.9861,14.9266,14.9266,92000.0
2007-12-19 14:55:00,15.06,15.08,15.03,15.07,64800.0,14.9266,14.9465,14.8969,14.9365,64800.0
2007-12-19 15:00:00,15.07,15.09,15.06,15.07,82800.0,14.9365,14.9564,14.9266,14.9365,82800.0
2007-12-19 15:05:00,15.07,15.07,14.98,15.0,185600.0,14.9365,14.9365,14.8473,14.8672,185600.0
2007-12-19 15:10:00,15.01,15.01,14.99,15.0,116400.0,14.8771,14.8771,14.8573,14.8672,116400.0
2007-12-19 15:15:00,15.0,15.02,14.99,15.0,91200.0,14.8672,14.887,14.8573,14.8672,91200.0
2007-12-19 15:20:00,14.99,15.04,14.98,14.99,153600.0,14.8573,14.9068,14.8473,14.8573,153600.0
2007-12-19 15:25:00,14.99,14.99,14.94,14.97,130400.0,14.8573,14.8573,14.8077,14.8374,130400.0
2007-12-19 15:30:00,14.97,14.98,14.95,14.98,122400.0,14.8374,14.8473,14.8176,14.8473,122400.0
2007-12-19 15:35:00,14.99,15.01,14.97,14.99,203600.0,14.8573,14.8771,14.8374,14.8573,203600.0
2007-12-19 15:40:00,14.99,14.99,14.95,14.97,163200.0,14.8573,14.8573,14.8176,14.8374,163200.0
2007-12-19 15:45:00,14.97,15.0,14.96,14.99,162800.0,14.8374,14.8672,14.8275,14.8573,162800.0
2007-12-19 15:50:00,14.98,15.02,14.97,14.98,138800.0,14.8473,14.887,14.8374,14.8473,138800.0
2007-12-19 15:55:00,14.98,15.0,14.94,14.97,196000.0,14.8473,14.8672,14.8077,14.8374,196000.0
2007-12-20 09:30:00,15.19,15.5,15.19,15.4,287200.0,15.0555,15.3627,15.0555,15.2636,287200.0
2007-12-20 09:35:00,15.38,15.81,15.36,15.73,504400.0,15.2438,15.67,15.224,15.5907,504400.0
2007-12-20 09:40:00,15.74,16.06,15.72,15.86,640000.0,15.6006,15.9178,15.5808,15.7195,640000.0
2007-12-20 09:45:00,15.86,16.06,15.79,16.04,500800.0,15.7195,15.9178,15.6502,15.898,500800.0
2007-12-20 09:50:00,16.04,16.13,15.88,15.88,368800.0,15.898,15.9872,15.7394,15.7394,368800.0
2007-12-20 09:55:00,15.89,15.95,15.76,15.76,336800.0,15.7493,15.8088,15.6204,15.6204,336800.0
2007-12-20 10:00:00,15.75,15.89,15.71,15.81,406800.0,15.6105,15.7493,15.5709,15.67,406800.0
2007-12-20 10:05:00,15.8,15.85,15.78,15.84,188800.0,15.6601,15.7096,15.6403,15.6997,188800.0
2007-12-20 10:10:00,15.83,15.83,15.68,15.68,318800.0,15.6898,15.6898,15.5411,15.5411,318800.0
2007-12-20 10:15:00,15.68,15.74,15.66,15.7,388400.0,15.5411,15.6006,15.5213,15.561,388400.0
2007-12-20 10:20:00,15.72,15.72,15.63,15.69,162800.0,15.5808,15.5808,15.4916,15.5511,162800.0
2007-12-20 10:25:00,15.67,15.72,15.66,15.67,87600.0,15.5312,15.5808,15.5213,15.5312,87600.0
2007-12-20 10:30:00,15.68,15.75,15.67,15.74,187200.0,15.5411,15.6105,15.5312,15.6006,187200.0
2007-12-20 10:35:00,15.72,15.83,15.72,15.78,136000.0,15.5808,15.6898,15.5808,15.6403,136000.0
2007-12-20 10:40:00,15.79,15.96,15.79,15.94,179600.0,15.6502,15.8187,15.6502,15.7988,179600.0
2007-12-20 10:45:00,15.95,15.99,15.92,15.92,64800.0,15.8088,15.8484,15.779,15.779,64800.0
2007-12-20 10:50:00,15.92,16.04,15.91,15.99,197200.0,15.779,15.898,15.7691,15.8484,197200.0
2007-12-20 10:55:00,15.99,16.11,15.98,16.1,227200.0,15.8484,15.9673,15.8385,15.9574,227200.0
2007-12-20 11:00:00,16.1,16.12,15.93,16.06,256400.0,15.9574,15.9772,15.7889,15.9178,256400.0
2007-12-20 11:05:00,16.06,16.11,15.95,15.95,83200.0,15.9178,15.9673,15.8088,15.8088,83200.0
2007-12-20 11:10:00,15.97,16.03,15.96,16.0,94800.0,15.8286,15.888,15.8187,15.8583,94800.0
2007-12-20 11:15:00,15.99,16.11,15.99,16.1,72800.0,15.8484,15.9673,15.8484,15.9574,72800.0
2007-12-20 11:20:00,16.09,16.09,16.02,16.02,92000.0,15.9475,15.9475,15.8781,15.8781,92000.0
2007-12-20 11:25:00,16.0,16.0,15.88,15.94,95200.0,15.8583,15.8583,15.7394,15.7988,95200.0
2007-12-20 11:30:00,15.92,16.01,15.9,15.94,110800.0,15.779,15.8682,15.7592,15.7988,110800.0
2007-12-20 11:35:00,15.93,15.96,15.88,15.92,287600.0,15.7889,15.8187,15.7394,15.779,287600.0
2007-12-20 11:40:00,15.92,15.92,15.83,15.84,160800.0,15.779,15.779,15.6898,15.6997,160800.0
2007-12-20 11:45:00,15.84,15.85,15.83,15.83,117200.0,15.6997,15.7096,15.6898,15.6898,117200.0
2007-12-20 11:50:00,15.84,15.94,15.83,15.93,67200.0,15.6997,15.7988,15.6898,15.7889,67200.0
2007-12-20 11:55:00,15.94,15.94,15.89,15.91,485600.0,15.7988,15.7988,15.7493,15.7691,485600.0
2007-12-20 12:00:00,15.89,15.9,15.86,15.88,42000.0,15.7493,15.7592,15.7195,15.7394,42000.0
2007-12-20 12:05:00,15.88,15.92,15.88,15.9,50800.0,15.7394,15.779,15.7394,15.7592,50800.0
2007-12-20 12:10:00,15.9,15.96,15.88,15.9,136400.0,15.7592,15.8187,15.7394,15.7592,136400.0
2007-12-20 12:15:00,15.9,15.95,15.9,15.94,32000.0,15.7592,15.8088,15.7592,15.7988,32000.0
2007-12-20 12:20:00,15.93,15.98,15.93,15.97,106800.0,15.7889,15.8385,15.7889,15.8286,106800.0
2007-12-20 12:25:00,15.97,15.99,15.97,15.99,60800.0,15.8286,15.8484,15.8286,15.8484,60800.0
2007-12-20 12:30:00,15.97,16.0,15.96,15.99,107600.0,15.8286,15.8583,15.8187,15.8484,107600.0
2007-12-20 12:35:00,15.99,15.99,15.96,15.96,38400.0,15.8484,15.8484,15.8187,15.8187,38400.0
2007-12-20 12:40:00,15.94,15.99,15.93,15.99,33600.0,15.7988,15.8484,15.7889,15.8484,33600.0
2007-12-20 12:45:00,15.97,15.98,15.95,15.96,28400.0,15.8286,15.8385,15.8088,15.8187,28400.0
2007-12-20 12:50:00,15.96,15.96,15.91,15.92,56400.0,15.8187,15.8187,15.7691,15.779,56400.0
2007-12-20 12:55:00,15.91,15.98,15.91,15.93,50800.0,15.7691,15.8385,15.7691,15.7889,50800.0
2007-12-20 13:00:00,15.93,15.94,15.9,15.93,90400.0,15.7889,15.7988,15.7592,15.7889,90400.0
2007-12-20 13:05:00,15.92,15.93,15.9,15.92,48000.0,15.779,15.7889,15.7592,15.779,48000.0
2007-12-20 13:10:00,15.92,15.92,15.9,15.92,18000.0,15.779,15.779,15.7592,15.779,18000.0
2007-12-20 13:15:00,15.91,15.95,15.91,15.94,22400.0,15.7691,15.8088,15.7691,15.7988,22400.0
2007-12-20 13:20:00,15.95,16.04,15.93,15.94,236800.0,15.8088,15.898,15.7889,15.7988,236800.0
2007-12-20 13:25:00,15.93,15.94,15.91,15.92,19200.0,15.7889,15.7988,15.7691,15.779,19200.0
2007-12-20 13:30:00,15.92,15.94,15.91,15.93,28800.0,15.779,15.7988,15.7691,15.7889,28800.0
2007-12-20 13:35:00,15.92,16.02,15.92,15.97,169600.0,15.779,15.8781,15.779,15.8286,169600.0
2007-12-20 13:40:00,15.97,16.01,15.96,16.0,156400.0,15.8286,15.8682,15.8187,15.8583,156400.0
2007-12-20 13:45:00,16.01,16.07,15.99,16.0,148400.0,15.8682,15.9277,15.8484,15.8583,148400.0
2007-12-20 13:50:00,16.0,16.02,15.99,15.99,120000.0,15.8583,15.8781,15.8484,15.8484,120000.0
2007-12-20 13:55:00,15.99,16.02,15.98,15.99,133200.0,15.8484,15.8781,15.8385,15.8484,133200.0
2007-12-20 14:00:00,15.99,16.04,15.99,16.02,115600.0,15.8484,15.898,15.8484,15.8781,115600.0
2007-12-20 14:05:00,16.02,16.04,16.0,16.0,178800.0,15.8781,15.898,15.8583,15.8583,178800.0
2007-12-20 14:10:00,16.0,16.05,15.95,16.02,45600.0,15.8583,15.9079,15.8088,15.8781,45600.0
2007-12-20 14:15:00,16.02,16.06,16.02,16.05,43200.0,15.8781,15.9178,15.8781,15.9079,43200.0
2007-12-20 14:20:00,16.04,16.06,16.01,16.01,68800.0,15.898,15.9178,15.8682,15.8682,68800.0
2007-12-20 14:25:00,16.02,16.05,16.01,16.04,53600.0,15.8781,15.9079,15.8682,15.898,53600.0
2007-12-20 14:30:00,16.04,16.08,16.03,16.07,48800.0,15.898,15.9376,15.888,15.9277,48800.0
2007-12-20 14:35:00,16.07,16.13,16.04,16.11,128400.0,15.9277,15.9872,15.898,15.9673,128400.0
2007-12-20 14:40:00,16.11,16.18,16.11,16.18,227600.0,15.9673,16.0367,15.9673,16.0367,227600.0
2007-12-20 14:45:00,16.18,16.18,16.13,16.15,124800.0,16.0367,16.0367,15.9872,16.007,124800.0
2007-12-20 14:50:00,16.15,16.18,16.14,16.15,160400.0,16.007,16.0367,15.9971,16.007,160400.0
2007-12-20 14:55:00,16.15,16.15,16.09,16.11,102400.0,16.007,16.007,15.9475,15.9673,102400.0
2007-12-20 15:00:00,16.1,16.14,16.06,16.14,158800.0,15.9574,15.9971,15.9178,15.9971,158800.0
2007-12-20 15:05:00,16.13,16.14,16.08,16.14,88000.0,15.9872,15.9971,15.9376,15.9971,88000.0
2007-12-20 15:10:00,16.15,16.22,16.14,16.22,140800.0,16.007,16.0764,15.9971,16.0764,140800.0
2007-12-20 15:15:00,16.22,16.23,16.18,16.18,72400.0,16.0764,16.0863,16.0367,16.0367,72400.0
2007-12-20 15:20:00,16.18,16.22,16.17,16.21,102000.0,16.0367,16.0764,16.0268,16.0664,102000.0
2007-12-20 15:25:00,16.21,16.25,16.2,16.22,245200.0,16.0664,16.1061,16.0565,16.0764,245200.0
2007-12-20 15:30:00,16.22,16.22,16.18,16.19,93600.0,16.0764,16.0764,16.0367,16.0466,93600.0
2007-12-20 15:35:00,16.19,16.23,16.19,16.23,115600.0,16.0466,16.0863,16.0466,16.0863,115600.0
2007-12-20 15:40:00,16.22,16.24,16.21,16.22,205200.0,16.0764,16.0962,16.0664,16.0764,205200.0
2007-12-20 15:45:00,16.22,16.25,16.18,16.21,188000.0,16.0764,16.1061,16.0367,16.0664,188000.0
2007-12-20 15:50:00,16.21,16.25,16.2,16.24,225200.0,16.0664,16.1061,16.0565,16.0962,225200.0
2007-12-20 15:55:00,16.25,16.25,16.18,16.18,187200.0,16.1061,16.1061,16.0367,16.0367,187200.0
2007-12-21 09:30:00,16.25,16.28,16.1,16.12,357600.0,16.1061,16.1358,15.9574,15.9772,357600.0
2007-12-21 09:35:00,16.13,16.37,16.1,16.3,172400.0,15.9872,16.225,15.9574,16.1557,172400.0
2007-12-21 09:40:00,16.3,16.38,16.26,16.33,95600.0,16.1557,16.2349,16.116,16.1854,95600.0
2007-12-21 09:45:00,16.32,16.33,16.29,16.3,106800.0,16.1755,16.1854,16.1457,16.1557,106800.0
2007-12-21 09:50:00,16.3,16.3,16.23,16.25,204400.0,16.1557,16.1557,16.0863,16.1061,204400.0
2007-12-21 09:55:00,16.25,16.27,16.24,16.27,130400.0,16.1061,16.1259,16.0962,16.1259,130400.0
2007-12-21 10:00:00,16.26,16.28,16.24,16.25,106400.0,16.116,16.1358,16.0962,16.1061,106400.0
2007-12-21 10:05:00,16.26,16.3,16.25,16.26,128000.0,16.116,16.1557,16.1061,16.116,128000.0
2007-12-21 10:10:00,16.25,16.27,16.25,16.27,189600.0,16.1061,16.1259,16.1061,16.1259,189600.0
2007-12-21 10:15:00,16.28,16.28,16.25,16.26,180800.0,16.1358,16.1358,16.1061,16.116,180800.0
2007-12-21 10:20:00,16.26,16.29,16.19,16.19,50800.0,16.116,16.1457,16.0466,16.0466,50800.0
2007-12-21 10:25:00,16.19,16.19,16.1,16.11,116400.0,16.0466,16.0466,15.9574,15.9673,116400.0
2007-12-21 10:30:00,16.11,16.11,15.99,16.02,127200.0,15.9673,15.9673,15.8484,15.8781,127200.0
2007-12-21 10:35:00,16.01,16.01,15.88,15.97,140800.0,15.8682,15.8682,15.7394,15.8286,140800.0
2007-12-21 10:40:00,15.96,15.96,15.8,15.81,199600.0,15.8187,15.8187,15.6601,15.67,199600.0
2007-12-21 10:45:00,15.81,15.83,15.78,15.8,208400.0,15.67,15.6898,15.6403,15.6601,208400.0
2007-12-21 10:50:00,15.8,15.8,15.73,15.74,150800.0,15.6601,15.6601,15.5907,15.6006,150800.0
2007-12-21 10:55:00,15.74,15.75,15.71,15.73,62400.0,15.6006,15.6105,15.5709,15.5907,62400.0
2007-12-21 11:00:00,15.73,15.73,15.68,15.69,145200.0,15.5907,15.5907,15.5411,15.5511,145200.0
2007-12-21 11:05:00,15.7,15.73,15.67,15.69,154000.0,15.561,15.5907,15.5312,15.5511,154000.0
2007-12-21 11:10:00,15.7,15.75,15.7,15.74,77200.0,15.561,15.6105,15.561,15.6006,77200.0
2007-12-21 11:15:00,15.73,15.75,15.69,15.72,115200.0,15.5907,15.6105,15.5511,15.5808,115200.0
2007-12-21 11:20:00,15.72,15.74,15.69,15.74,48400.0,15.5808,15.6006,15.5511,15.6006,48400.0
2007-12-21 11:25:00,15.74,15.8,15.73,15.74,113200.0,15.6006,15.6601,15.5907,15.6006,113200.0
2007-12-21 11:30:00,15.74,15.81,15.74,15.8,74800.0,15.6006,15.67,15.6006,15.6601,74800.0
2007-12-21 11:35:00,15.81,15.86,15.8,15.82,47600.0,15.67,15.7195,15.6601,15.6799,47600.0
2007-12-21 11:40:00,15.82,15.83,15.79,15.79,25200.0,15.6799,15.6898,15.6502,15.6502,25200.0
2007-12-21 11:45:00,15.81,15.81,15.77,15.81,53600.0,15.67,15.67,15.6303,15.67,53600.0
2007-12-21 11:50:00,15.81,15.81,15.78,15.8,32000.0,15.67,15.67,15.6403,15.6601,32000.0
2007-12-21 11:55:00,15.81,15.85,15.79,15.85,81600.0,15.67,15.7096,15.6502,15.7096,81600.0
2007-12-21 12:00:00,15.85,15.86,15.82,15.83,40000.0,15.7096,15.7195,15.6799,15.6898,40000.0
2007-12-21 12:05:00,15.83,15.86,15.82,15.84,30000.0,15.6898,15.7195,15.6799,15.6997,30000.0
2007-12-21 12:10:00,15.84,15.84,15.83,15.83,9200.0,15.6997,15.6997,15.6898,15.6898,9200.0
2007-12-21 12:15:00,15.84,15.84,15.81,15.81,34800.0,15.6997,15.6997,15.67,15.67,34800.0
2007-12-21 12:20:00,15.82,15.88,15.75,15.87,110000.0,15.6799,15.7394,15.6105,15.7295,110000.0
2007-12-21 12:25:00,15.88,15.9,15.82,15.82,61200.0,15.7394,15.7592,15.6799,15.6799,61200.0
2007-12-21 12:30:00,15.84,15.84,15.83,15.83,11200.0,15.6997,15.6997,15.6898,15.6898,11200.0
2007-12-21 12:35:00,15.84,15.84,15.8,15.82,52400.0,15.6997,15.6997,15.6601,15.6799,52400.0
2007-12-21 12:40:00,15.82,15.82,15.78,15.78,35600.0,15.6799,15.6799,15.6403,15.6403,35600.0
2007-12-21 12:45:00,15.79,15.84,15.75,15.77,87600.0,15.6502,15.6997,15.6105,15.6303,87600.0
2007-12-21 12:50:00,15.77,15.8,15.75,15.76,130400.0,15.6303,15.6601,15.6105,15.6204,130400.0
2007-12-21 12:55:00,15.77,15.82,15.77,15.82,38800.0,15.6303,15.6799,15.6303,15.6799,38800.0
2007-12-21 13:00:00,15.82,15.82,15.78,15.79,26400.0,15.6799,15.6799,15.6403,15.6502,26400.0
2007-12-21 13:05:00,15.79,15.8,15.78,15.8,36400.0,15.6502,15.6601,15.6403,15.6601,36400.0
2007-12-21 13:10:00,15.8,15.8,15.78,15.79,32800.0,15.6601,15.6601,15.6403,15.6502,32800.0
2007-12-21 13:15:00,15.79,15.8,15.73,15.79,78000.0,15.6502,15.6601,15.5907,15.6502,78000.0
2007-12-21 13:20:00,15.79,15.81,15.76,15.8,55200.0,15.6502,15.67,15.6204,15.6601,55200.0
2007-12-21 13:25:00,15.8,15.81,15.78,15.78,30400.0,15.6601,15.67,15.6403,15.6403,30400.0
2007-12-21 13:30:00,15.8,15.81,15.76,15.79,52000.0,15.6601,15.67,15.6204,15.6502,52000.0
2007-12-21 13:35:00,15.79,15.82,15.78,15.8,110800.0,15.6502,15.6799,15.6403,15.6601,110800.0
2007-12-21 13:40:00,15.8,15.81,15.79,15.8,42800.0,15.6601,15.67,15.6502,15.6601,42800.0
2007-12-21 13:45:00,15.8,15.82,15.8,15.8,28000.0,15.6601,15.6799,15.6601,15.6601,28000.0
2007-12-21 13:50:00,15.8,15.81,15.78,15.79,33200.0,15.6601,15.67,15.6403,15.6502,33200.0
2007-12-21 13:55:00,15.79,15.82,15.78,15.82,20400.0,15.6502,15.6799,15.6403,15.6799,20400.0
2007-12-21 14:00:00,15.82,15.89,15.81,15.89,48400.0,15.6799,15.7493,15.67,15.7493,48400.0
2007-12-21 14:05:00,15.87,15.88,15.84,15.85,40400.0,15.7295,15.7394,15.6997,15.7096,40400.0
2007-12-21 14:10:00,15.85,15.9,15.85,15.85,76800.0,15.7096,15.7592,15.7096,15.7096,76800.0
2007-12-21 14:15:00,15.87,15.89,15.86,15.88,103200.0,15.7295,15.7493,15.7195,15.7394,103200.0
2007-12-21 14:20:00,15.89,15.91,15.89,15.9,52400.0,15.7493,15.7691,15.7493,15.7592,52400.0
2007-12-21 14:25:00,15.9,15.9,15.85,15.86,60000.0,15.7592,15.7592,15.7096,15.7195,60000.0
2007-12-21 14:30:00,15.86,15.87,15.83,15.85,28400.0,15.7195,15.7295,15.6898,15.7096,28400.0
2007-12-21 14:35:00,15.86,15.86,15.85,15.86,42400.0,15.7195,15.7195,15.7096,15.7195,42400.0
2007-12-21 14:40:00,15.86,15.86,15.84,15.85,32000.0,15.7195,15.7195,15.6997,15.7096,32000.0
2007-12-21 14:45:00,15.85,15.87,15.85,15.86,34400.0,15.7096,15.7295,15.7096,15.7195,34400.0
2007-12-21 14:50:00,15.85,15.88,15.84,15.85,80400.0,15.7096,15.7394,15.6997,15.7096,80400.0
2007-12-21 14:55:00,15.86,15.88,15.81,15.85,71200.0,15.7195,15.7394,15.67,15.7096,71200.0
2007-12-21 15:00:00,15.86,15.87,15.85,15.85,79600.0,15.7195,15.7295,15.7096,15.7096,79600.0
2007-12-21 15:05:00,15.86,15.88,15.85,15.87,118400.0,15.7195,15.7394,15.7096,15.7295,118400.0
2007-12-21 15:10:00,15.89,15.9,15.87,15.9,58400.0,15.7493,15.7592,15.7295,15.7592,58400.0
2007-12-21 15:15:00,15.9,15.91,15.82,15.84,142000.0,15.7592,15.7691,15.6799,15.6997,142000.0
2007-12-21 15:20:00,15.85,15.85,15.8,15.82,71200.0,15.7096,15.7096,15.6601,15.6799,71200.0
2007-12-21 15:25:00,15.81,15.83,15.8,15.8,36400.0,15.67,15.6898,15.6601,15.6601,36400.0
2007-12-21 15:30:00,15.8,15.83,15.78,15.8,68800.0,15.6601,15.6898,15.6403,15.6601,68800.0
2007-12-21 15:35:00,15.8,15.83,15.79,15.83,51200.0,15.6601,15.6898,15.6502,15.6898,51200.0
2007-12-21 15:40:00,15.83,15.87,15.81,15.85,192400.0,15.6898,15.7295,15.67,15.7096,192400.0
2007-12-21 15:45:00,15.85,15.87,15.82,15.86,159200.0,15.7096,15.7295,15.6799,15.7195,159200.0
2007-12-21 15:50:00,15.86,15.95,15.83,15.94,216000.0,15.7195,15.8088,15.6898,15.7988,216000.0
2007-12-21 15:55:00,15.94,15.94,15.84,15.9,296000.0,15.7988,15.7988,15.6997,15.7592,296000.0
2007-12-24 09:30:00,15.76,15.88,15.72,15.78,135200.0,15.6204,15.7394,15.5808,15.6403,135200.0
2007-12-24 09:35:00,15.76,15.87,15.76,15.81,82400.0,15.6204,15.7295,15.6204,15.67,82400.0
2007-12-24 09:40:00,15.84,15.99,15.84,15.98,68400.0,15.6997,15.8484,15.6997,15.8385,68400.0
2007-12-24 09:45:00,15.99,16.19,15.99,16.15,91200.0,15.8484,16.0466,15.8484,16.007,91200.0
2007-12-24 09:50:00,16.15,16.17,16.07,16.09,41600.0,16.007,16.0268,15.9277,15.9475,41600.0
2007-12-24 09:55:00,16.07,16.07,16.03,16.03,31600.0,15.9277,15.9277,15.888,15.888,31600.0
2007-12-24 10:00:00,16.03,16.08,16.03,16.06,34400.0,15.888,15.9376,15.888,15.9178,34400.0
2007-12-24 10:05:00,16.06,16.06,16.02,16.02,33200.0,15.9178,15.9178,15.8781,15.8781,33200.0
2007-12-24 10:10:00,16.01,16.05,16.01,16.04,41200.0,15.8682,15.9079,15.8682,15.898,41200.0
2007-12-24 10:15:00,16.03,16.07,16.03,16.05,25600.0,15.888,15.9277,15.888,15.9079,25600.0
2007-12-24 10:20:00,16.05,16.05,16.0,16.02,49600.0,15.9079,15.9079,15.8583,15.8781,49600.0
2007-12-24 10:25:00,16.0,16.01,15.98,16.01,27200.0,15.8583,15.8682,15.8385,15.8682,27200.0
2007-12-24 10:30:00,15.99,16.01,15.97,15.97,24000.0,15.8484,15.8682,15.8286,15.8286,24000.0
2007-12-24 10:35:00,15.97,16.03,15.97,15.99,32000.0,15.8286,15.888,15.8286,15.8484,32000.0
2007-12-24 10:40:00,15.99,15.99,15.99,15.99,7200.0,15.8484,15.8484,15.8484,15.8484,7200.0
2007-12-24 10:45:00,15.98,15.99,15.97,15.97,33200.0,15.8385,15.8484,15.8286,15.8286,33200.0
2007-12-24 10:50:00,15.97,15.97,15.94,15.95,36800.0,15.8286,15.8286,15.7988,15.8088,36800.0
2007-12-24 10:55:00,15.95,16.0,15.95,16.0,31600.0,15.8088,15.8583,15.8088,15.8583,31600.0
2007-12-24 11:00:00,16.0,16.0,15.93,15.97,34400.0,15.8583,15.8583,15.7889,15.8286,34400.0
2007-12-24 11:05:00,15.96,15.97,15.94,15.94,32400.0,15.8187,15.8286,15.7988,15.7988,32400.0
2007-12-24 11:10:00,15.94,15.95,15.89,15.89,30800.0,15.7988,15.8088,15.7493,15.7493,30800.0
2007-12-24 11:15:00,15.89,15.94,15.89,15.9,21200.0,15.7493,15.7988,15.7493,15.7592,21200.0
2007-12-24 11:20:00,15.92,15.95,15.9,15.93,10400.0,15.779,15.8088,15.7592,15.7889,10400.0
2007-12-24 11:25:00,15.95,16.0,15.95,16.0,13200.0,15.8088,15.8583,15.8088,15.8583,13200.0
2007-12-24 11:30:00,15.99,16.03,15.96,15.96,38800.0,15.8484,15.888,15.8187,15.8187,38800.0
2007-12-24 11:35:00,15.96,15.97,15.96,15.97,12000.0,15.8187,15.8286,15.8187,15.8286,12000.0
2007-12-24 11:40:00,15.97,15.98,15.96,15.97,15200.0,15.8286,15.8385,15.8187,15.8286,15200.0
2007-12-24 11:45:00,15.97,15.97,15.97,15.97,9200.0,15.8286,15.8286,15.8286,15.8286,9200.0
2007-12-24 11:50:00,15.97,15.97,15.96,15.96,23200.0,15.8286,15.8286,15.8187,15.8187,23200.0
2007-12-24 11:55:00,15.96,15.97,15.96,15.97,7600.0,15.8187,15.8286,15.8187,15.8286,7600.0
2007-12-24 12:00:00,15.97,16.0,15.97,15.99,10400.0,15.8286,15.8583,15.8286,15.8484,10400.0
2007-12-24 12:05:00,16.0,16.0,15.96,15.96,22400.0,15.8583,15.8583,15.8187,15.8187,22400.0
2007-12-24 12:10:00,15.96,15.97,15.94,15.94,7600.0,15.8187,15.8286,15.7988,15.7988,7600.0
2007-12-24 12:15:00,15.94,15.94,15.89,15.93,49200.0,15.7988,15.7988,15.7493,15.7889,49200.0
2007-12-24 12:20:00,15.93,15.93,15.92,15.93,28000.0,15.7889,15.7889,15.779,15.7889,28000.0
2007-12-24 12:25:00,15.93,15.96,15.93,15.95,21200.0,15.7889,15.8187,15.7889,15.8088,21200.0
2007-12-24 12:30:00,15.95,15.97,15.95,15.97,28000.0,15.8088,15.8286,15.8088,15.8286,28000.0
2007-12-24 12:35:00,15.97,15.97,15.94,15.94,8800.0,15.8286,15.8286,15.7988,15.7988,8800.0
2007-12-24 12:40:00,15.95,15.97,15.94,15.96,18400.0,15.8088,15.8286,15.7988,15.8187,18400.0
2007-12-24 12:45:00,15.96,16.01,15.95,16.01,23600.0,15.8187,15.8682,15.8088,15.8682,23600.0
2007-12-24 12:50:00,16.02,16.07,16.01,16.01,47600.0,15.8781,15.9277,15.8682,15.8682,47600.0
2007-12-24 12:55:00,16.01,16.03,16.0,16.0,30800.0,15.8682,15.888,15.8583,15.8583,30800.0
2007-12-24 13:00:00,16.0,16.0,15.99,15.99,12800.0,15.8583,15.8583,15.8484,15.8484,12800.0
2007-12-24 13:05:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:15:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:25:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:35:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:45:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 13:55:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:05:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:15:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:25:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:35:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:45:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 14:55:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:00:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:05:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:10:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:15:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:20:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:25:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:30:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:35:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:40:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:45:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:50:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-24 15:55:00,15.99,15.99,15.99,15.99,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2007-12-26 09:30:00,15.94,15.95,15.58,15.76,94400.0,15.7988,15.8088,15.442,15.6204,94400.0
2007-12-26 09:35:00,15.76,15.83,15.76,15.81,26800.0,15.6204,15.6898,15.6204,15.67,26800.0
2007-12-26 09:40:00,15.81,15.82,15.72,15.74,46400.0,15.67,15.6799,15.5808,15.6006,46400.0
2007-12-26 09:45:00,15.74,15.76,15.73,15.76,40000.0,15.6006,15.6204,15.5907,15.6204,40000.0
2007-12-26 09:50:00,15.75,15.79,15.74,15.75,38000.0,15.6105,15.6502,15.6006,15.6105,38000.0
2007-12-26 09:55:00,15.74,15.76,15.72,15.72,22800.0,15.6006,15.6204,15.5808,15.5808,22800.0
2007-12-26 10:00:00,15.74,15.74,15.7,15.72,36000.0,15.6006,15.6006,15.561,15.5808,36000.0
2007-12-26 10:05:00,15.72,15.78,15.72,15.78,45200.0,15.5808,15.6403,15.5808,15.6403,45200.0
2007-12-26 10:10:00,15.78,15.79,15.76,15.78,47200.0,15.6403,15.6502,15.6204,15.6403,47200.0
2007-12-26 10:15:00,15.77,15.78,15.77,15.77,40400.0,15.6303,15.6403,15.6303,15.6303,40400.0
2007-12-26 10:20:00,15.77,15.8,15.77,15.79,38000.0,15.6303,15.6601,15.6303,15.6502,38000.0
2007-12-26 10:25:00,15.78,15.79,15.78,15.79,17600.0,15.6403,15.6502,15.6403,15.6502,17600.0
2007-12-26 10:30:00,15.79,15.79,15.78,15.78,8000.0,15.6502,15.6502,15.6403,15.6403,8000.0
2007-12-26 10:35:00,15.79,15.79,15.78,15.79,282400.0,15.6502,15.6502,15.6403,15.6502,282400.0
2007-12-26 10:40:00,15.78,15.85,15.78,15.85,50800.0,15.6403,15.7096,15.6403,15.7096,50800.0
2007-12-26 10:45:00,15.84,15.85,15.81,15.82,25600.0,15.6997,15.7096,15.67,15.6799,25600.0
2007-12-26 10:50:00,15.82,15.84,15.81,15.83,24400.0,15.6799,15.6997,15.67,15.6898,24400.0
2007-12-26 10:55:00,15.83,15.83,15.82,15.82,7600.0,15.6898,15.6898,15.6799,15.6799,7600.0
2007-12-26 11:00:00,15.81,15.82,15.81,15.82,7200.0,15.67,15.6799,15.67,15.6799,7200.0
2007-12-26 11:05:00,15.82,15.84,15.81,15.84,14400.0,15.6799,15.6997,15.67,15.6997,14400.0
2007-12-26 11:10:00,15.84,15.85,15.83,15.84,16400.0,15.6997,15.7096,15.6898,15.6997,16400.0
2007-12-26 11:15:00,15.84,15.87,15.83,15.86,79600.0,15.6997,15.7295,15.6898,15.7195,79600.0
2007-12-26 11:20:00,15.85,15.87,15.85,15.86,18400.0,15.7096,15.7295,15.7096,15.7195,18400.0
2007-12-26 11:25:00,15.86,15.87,15.85,15.86,50800.0,15.7195,15.7295,15.7096,15.7195,50800.0
2007-12-26 11:30:00,15.85,15.85,15.83,15.84,16000.0,15.7096,15.7096,15.6898,15.6997,16000.0
2007-12-26 11:35:00,15.84,15.84,15.78,15.8,21200.0,15.6997,15.6997,15.6403,15.6601,21200.0
2007-12-26 11:40:00,15.8,15.84,15.8,15.84,16800.0,15.6601,15.6997,15.6601,15.6997,16800.0
2007-12-26 11:45:00,15.83,15.85,15.83,15.85,14400.0,15.6898,15.7096,15.6898,15.7096,14400.0
2007-12-26 11:50:00,15.85,15.85,15.85,15.85,20000.0,15.7096,15.7096,15.7096,15.7096,20000.0
2007-12-26 11:55:00,15.85,15.92,15.85,15.88,20000.0,15.7096,15.779,15.7096,15.7394,20000.0
2007-12-26 12:00:00,15.9,15.9,15.89,15.89,6400.0,15.7592,15.7592,15.7493,15.7493,6400.0
2007-12-26 12:05:00,15.9,15.9,15.88,15.9,12400.0,15.7592,15.7592,15.7394,15.7592,12400.0
2007-12-26 12:10:00,15.9,15.9,15.89,15.89,12800.0,15.7592,15.7592,15.7493,15.7493,12800.0
2007-12-26 12:15:00,15.9,15.9,15.89,15.9,6000.0,15.7592,15.7592,15.7493,15.7592,6000.0
2007-12-26 12:20:00,15.9,15.9,15.9,15.9,25600.0,15.7592,15.7592,15.7592,15.7592,25600.0
2007-12-26 12:25:00,15.9,15.93,15.9,15.92,15200.0,15.7592,15.7889,15.7592,15.779,15200.0
2007-12-26 12:30:00,15.91,15.92,15.91,15.91,7200.0,15.7691,15.779,15.7691,15.7691,7200.0
2007-12-26 12:35:00,15.91,15.92,15.91,15.92,3200.0,15.7691,15.779,15.7691,15.779,3200.0
2007-12-26 12:40:00,15.92,15.93,15.92,15.92,13200.0,15.779,15.7889,15.779,15.779,13200.0
2007-12-26 12:45:00,15.92,15.97,15.92,15.97,17200.0,15.779,15.8286,15.779,15.8286,17200.0
2007-12-26 12:50:00,15.97,15.99,15.97,15.98,21600.0,15.8286,15.8484,15.8286,15.8385,21600.0
2007-12-26 12:55:00,15.98,15.99,15.98,15.99,10400.0,15.8385,15.8484,15.8385,15.8484,10400.0
2007-12-26 13:00:00,15.99,16.0,15.99,15.99,25600.0,15.8484,15.8583,15.8484,15.8484,25600.0
2007-12-26 13:05:00,15.99,16.02,15.99,15.99,26000.0,15.8484,15.8781,15.8484,15.8484,26000.0
2007-12-26 13:10:00,15.99,16.02,15.99,16.0,34400.0,15.8484,15.8781,15.8484,15.8583,34400.0
2007-12-26 13:15:00,16.0,16.0,15.99,16.0,12400.0,15.8583,15.8583,15.8484,15.8583,12400.0
2007-12-26 13:20:00,15.99,16.03,15.99,16.01,51600.0,15.8484,15.888,15.8484,15.8682,51600.0
2007-12-26 13:25:00,16.0,16.0,15.99,15.99,16800.0,15.8583,15.8583,15.8484,15.8484,16800.0
2007-12-26 13:30:00,15.99,16.01,15.95,15.99,51200.0,15.8484,15.8682,15.8088,15.8484,51200.0
2007-12-26 13:35:00,15.99,16.01,15.99,16.0,14000.0,15.8484,15.8682,15.8484,15.8583,14000.0
2007-12-26 13:40:00,16.01,16.05,16.01,16.03,70800.0,15.8682,15.9079,15.8682,15.888,70800.0
2007-12-26 13:45:00,16.04,16.05,16.03,16.03,62400.0,15.898,15.9079,15.888,15.888,62400.0
2007-12-26 13:50:00,16.03,16.03,16.03,16.03,3600.0,15.888,15.888,15.888,15.888,3600.0
2007-12-26 13:55:00,16.03,16.03,16.01,16.02,12000.0,15.888,15.888,15.8682,15.8781,12000.0
2007-12-26 14:00:00,16.02,16.03,16.01,16.02,12000.0,15.8781,15.888,15.8682,15.8781,12000.0
2007-12-26 14:05:00,16.03,16.03,16.02,16.02,5200.0,15.888,15.888,15.8781,15.8781,5200.0
2007-12-26 14:10:00,16.02,16.03,16.0,16.01,16800.0,15.8781,15.888,15.8583,15.8682,16800.0
2007-12-26 14:15:00,16.01,16.03,16.01,16.02,30000.0,15.8682,15.888,15.8682,15.8781,30000.0
2007-12-26 14:20:00,16.03,16.03,16.02,16.03,4800.0,15.888,15.888,15.8781,15.888,4800.0
2007-12-26 14:25:00,16.02,16.04,16.02,16.04,4000.0,15.8781,15.898,15.8781,15.898,4000.0
2007-12-26 14:30:00,16.04,16.04,16.03,16.03,36000.0,15.898,15.898,15.888,15.888,36000.0
2007-12-26 14:35:00,16.04,16.06,16.04,16.05,15200.0,15.898,15.9178,15.898,15.9079,15200.0
2007-12-26 14:40:00,16.05,16.06,16.04,16.04,22000.0,15.9079,15.9178,15.898,15.898,22000.0
2007-12-26 14:45:00,16.04,16.04,16.0,16.03,25200.0,15.898,15.898,15.8583,15.888,25200.0
2007-12-26 14:50:00,16.02,16.04,16.02,16.03,18000.0,15.8781,15.898,15.8781,15.888,18000.0
2007-12-26 14:55:00,16.03,16.04,16.03,16.03,20400.0,15.888,15.898,15.888,15.888,20400.0
2007-12-26 15:00:00,16.03,16.03,15.98,15.98,34800.0,15.888,15.888,15.8385,15.8385,34800.0
2007-12-26 15:05:00,15.98,15.99,15.97,15.99,23600.0,15.8385,15.8484,15.8286,15.8484,23600.0
2007-12-26 15:10:00,15.99,16.03,15.97,15.99,44000.0,15.8484,15.888,15.8286,15.8484,44000.0
2007-12-26 15:15:00,15.99,16.05,15.98,16.03,54400.0,15.8484,15.9079,15.8385,15.888,54400.0
2007-12-26 15:20:00,16.03,16.04,16.0,16.02,26400.0,15.888,15.898,15.8583,15.8781,26400.0
2007-12-26 15:25:00,16.02,16.04,15.99,15.99,29600.0,15.8781,15.898,15.8484,15.8484,29600.0
2007-12-26 15:30:00,16.0,16.0,15.95,15.96,24000.0,15.8583,15.8583,15.8088,15.8187,24000.0
2007-12-26 15:35:00,15.96,15.97,15.95,15.95,39600.0,15.8187,15.8286,15.8088,15.8088,39600.0
2007-12-26 15:40:00,15.95,15.96,15.95,15.95,44000.0,15.8088,15.8187,15.8088,15.8088,44000.0
2007-12-26 15:45:00,15.95,16.0,15.94,15.97,59200.0,15.8088,15.8583,15.7988,15.8286,59200.0
2007-12-26 15:50:00,15.98,16.03,15.94,15.94,88000.0,15.8385,15.888,15.7988,15.7988,88000.0
2007-12-26 15:55:00,15.96,16.04,15.96,16.03,237600.0,15.8187,15.898,15.8187,15.888,237600.0
2007-12-27 09:30:00,15.88,15.95,15.78,15.78,84400.0,15.7394,15.8088,15.6403,15.6403,84400.0
2007-12-27 09:35:00,15.77,15.79,15.71,15.79,39600.0,15.6303,15.6502,15.5709,15.6502,39600.0
2007-12-27 09:40:00,15.79,15.95,15.79,15.92,38000.0,15.6502,15.8088,15.6502,15.779,38000.0
2007-12-27 09:45:00,15.92,15.94,15.92,15.93,25200.0,15.779,15.7988,15.779,15.7889,25200.0
2007-12-27 09:50:00,15.94,15.97,15.93,15.95,8400.0,15.7988,15.8286,15.7889,15.8088,8400.0
2007-12-27 09:55:00,15.96,15.96,15.85,15.85,19200.0,15.8187,15.8187,15.7096,15.7096,19200.0
2007-12-27 10:00:00,15.86,15.95,15.86,15.95,22400.0,15.7195,15.8088,15.7195,15.8088,22400.0
2007-12-27 10:05:00,15.95,15.95,15.88,15.89,57600.0,15.8088,15.8088,15.7394,15.7493,57600.0
2007-12-27 10:10:00,15.88,15.91,15.88,15.91,22000.0,15.7394,15.7691,15.7394,15.7691,22000.0
2007-12-27 10:15:00,15.9,15.91,15.89,15.9,18400.0,15.7592,15.7691,15.7493,15.7592,18400.0
2007-12-27 10:20:00,15.9,15.93,15.9,15.92,18000.0,15.7592,15.7889,15.7592,15.779,18000.0
2007-12-27 10:25:00,15.93,15.93,15.9,15.92,10000.0,15.7889,15.7889,15.7592,15.779,10000.0
2007-12-27 10:30:00,15.91,15.97,15.88,15.96,58400.0,15.7691,15.8286,15.7394,15.8187,58400.0
2007-12-27 10:35:00,15.96,16.03,15.96,16.02,60400.0,15.8187,15.888,15.8187,15.8781,60400.0
2007-12-27 10:40:00,16.01,16.03,16.0,16.01,32800.0,15.8682,15.888,15.8583,15.8682,32800.0
2007-12-27 10:45:00,16.01,16.01,15.99,16.0,32400.0,15.8682,15.8682,15.8484,15.8583,32400.0
2007-12-27 10:50:00,16.0,16.07,16.0,16.05,40400.0,15.8583,15.9277,15.8583,15.9079,40400.0
2007-12-27 10:55:00,16.06,16.08,16.0,16.02,60800.0,15.9178,15.9376,15.8583,15.8781,60800.0
2007-12-27 11:00:00,16.0,16.02,15.94,15.97,44400.0,15.8583,15.8781,15.7988,15.8286,44400.0
2007-12-27 11:05:00,15.98,16.06,15.97,16.01,38000.0,15.8385,15.9178,15.8286,15.8682,38000.0
2007-12-27 11:10:00,16.02,16.05,15.99,16.05,35200.0,15.8781,15.9079,15.8484,15.9079,35200.0
2007-12-27 11:15:00,16.05,16.06,16.02,16.02,89200.0,15.9079,15.9178,15.8781,15.8781,89200.0
2007-12-27 11:20:00,16.02,16.07,15.99,16.02,46800.0,15.8781,15.9277,15.8484,15.8781,46800.0
2007-12-27 11:25:00,15.97,16.07,15.97,16.07,79200.0,15.8286,15.9277,15.8286,15.9277,79200.0
2007-12-27 11:30:00,16.07,16.09,16.05,16.05,36000.0,15.9277,15.9475,15.9079,15.9079,36000.0
2007-12-27 11:35:00,16.07,16.15,16.05,16.13,66000.0,15.9277,16.007,15.9079,15.9872,66000.0
2007-12-27 11:40:00,16.14,16.14,16.12,16.13,20800.0,15.9971,15.9971,15.9772,15.9872,20800.0
2007-12-27 11:45:00,16.12,16.13,16.12,16.12,3600.0,15.9772,15.9872,15.9772,15.9772,3600.0
2007-12-27 11:50:00,16.12,16.13,16.11,16.11,10800.0,15.9772,15.9872,15.9673,15.9673,10800.0
2007-12-27 11:55:00,16.12,16.14,16.11,16.14,21600.0,15.9772,15.9971,15.9673,15.9971,21600.0
2007-12-27 12:00:00,16.13,16.16,16.11,16.13,42400.0,15.9872,16.0169,15.9673,15.9872,42400.0
2007-12-27 12:05:00,16.13,16.13,16.1,16.11,12800.0,15.9872,15.9872,15.9574,15.9673,12800.0
2007-12-27 12:10:00,16.1,16.1,16.06,16.06,12400.0,15.9574,15.9574,15.9178,15.9178,12400.0
2007-12-27 12:15:00,16.05,16.09,16.04,16.07,24400.0,15.9079,15.9475,15.898,15.9277,24400.0
2007-12-27 12:20:00,16.06,16.07,16.04,16.04,8000.0,15.9178,15.9277,15.898,15.898,8000.0
2007-12-27 12:25:00,16.04,16.07,15.99,15.99,29200.0,15.898,15.9277,15.8484,15.8484,29200.0
2007-12-27 12:30:00,16.01,16.01,16.0,16.0,39200.0,15.8682,15.8682,15.8583,15.8583,39200.0
2007-12-27 12:35:00,16.0,16.01,15.99,15.99,58400.0,15.8583,15.8682,15.8484,15.8484,58400.0
2007-12-27 12:40:00,15.99,16.04,15.99,16.0,15600.0,15.8484,15.898,15.8484,15.8583,15600.0
2007-12-27 12:45:00,16.02,16.02,15.99,15.99,23600.0,15.8781,15.8781,15.8484,15.8484,23600.0
2007-12-27 12:50:00,15.99,16.0,15.99,16.0,34400.0,15.8484,15.8583,15.8484,15.8583,34400.0
2007-12-27 12:55:00,15.99,16.02,15.99,16.02,30400.0,15.8484,15.8781,15.8484,15.8781,30400.0
2007-12-27 13:00:00,16.01,16.02,15.99,16.02,20000.0,15.8682,15.8781,15.8484,15.8781,20000.0
2007-12-27 13:05:00,16.0,16.04,15.99,16.02,34000.0,15.8583,15.898,15.8484,15.8781,34000.0
2007-12-27 13:10:00,16.03,16.04,16.0,16.01,17200.0,15.888,15.898,15.8583,15.8682,17200.0
2007-12-27 13:15:00,16.01,16.03,16.0,16.01,18800.0,15.8682,15.888,15.8583,15.8682,18800.0
2007-12-27 13:20:00,16.0,16.08,16.0,16.08,24000.0,15.8583,15.9376,15.8583,15.9376,24000.0
2007-12-27 13:25:00,16.07,16.12,16.07,16.12,26800.0,15.9277,15.9772,15.9277,15.9772,26800.0
2007-12-27 13:30:00,16.12,16.13,16.04,16.07,57200.0,15.9772,15.9872,15.898,15.9277,57200.0
2007-12-27 13:35:00,16.06,16.1,16.06,16.1,23200.0,15.9178,15.9574,15.9178,15.9574,23200.0
2007-12-27 13:40:00,16.09,16.09,16.04,16.06,23200.0,15.9475,15.9475,15.898,15.9178,23200.0
2007-12-27 13:45:00,16.07,16.13,16.07,16.11,22800.0,15.9277,15.9872,15.9277,15.9673,22800.0
2007-12-27 13:50:00,16.11,16.12,16.09,16.09,29600.0,15.9673,15.9772,15.9475,15.9475,29600.0
2007-12-27 13:55:00,16.09,16.12,16.09,16.12,13600.0,15.9475,15.9772,15.9475,15.9772,13600.0
2007-12-27 14:00:00,16.13,16.16,16.12,16.16,25200.0,15.9872,16.0169,15.9772,16.0169,25200.0
2007-12-27 14:05:00,16.16,16.19,16.16,16.18,51600.0,16.0169,16.0466,16.0169,16.0367,51600.0
2007-12-27 14:10:00,16.18,16.18,16.09,16.09,107600.0,16.0367,16.0367,15.9475,15.9475,107600.0
2007-12-27 14:15:00,16.09,16.12,16.04,16.09,108000.0,15.9475,15.9772,15.898,15.9475,108000.0
2007-12-27 14:20:00,16.07,16.09,16.02,16.04,98800.0,15.9277,15.9475,15.8781,15.898,98800.0
2007-12-27 14:25:00,16.03,16.03,15.97,16.0,105600.0,15.888,15.888,15.8286,15.8583,105600.0
2007-12-27 14:30:00,16.0,16.02,15.99,15.99,12000.0,15.8583,15.8781,15.8484,15.8484,12000.0
2007-12-27 14:35:00,15.98,16.02,15.97,16.01,106800.0,15.8385,15.8781,15.8286,15.8682,106800.0
2007-12-27 14:40:00,16.0,16.0,15.96,15.99,21600.0,15.8583,15.8583,15.8187,15.8484,21600.0
2007-12-27 14:45:00,16.0,16.06,16.0,16.06,24400.0,15.8583,15.9178,15.8583,15.9178,24400.0
2007-12-27 14:50:00,16.06,16.07,16.04,16.07,17200.0,15.9178,15.9277,15.898,15.9277,17200.0
2007-12-27 14:55:00,16.07,16.09,16.03,16.04,16400.0,15.9277,15.9475,15.888,15.898,16400.0
2007-12-27 15:00:00,16.05,16.11,16.05,16.06,19600.0,15.9079,15.9673,15.9079,15.9178,19600.0
2007-12-27 15:05:00,16.05,16.15,16.05,16.13,59600.0,15.9079,16.007,15.9079,15.9872,59600.0
2007-12-27 15:10:00,16.12,16.26,16.11,16.18,221200.0,15.9772,16.116,15.9673,16.0367,221200.0
2007-12-27 15:15:00,16.18,16.2,16.15,16.16,33600.0,16.0367,16.0565,16.007,16.0169,33600.0
2007-12-27 15:20:00,16.16,16.16,16.04,16.06,83600.0,16.0169,16.0169,15.898,15.9178,83600.0
2007-12-27 15:25:00,16.06,16.14,16.06,16.1,51600.0,15.9178,15.9971,15.9178,15.9574,51600.0
2007-12-27 15:30:00,16.09,16.09,15.99,16.06,80400.0,15.9475,15.9475,15.8484,15.9178,80400.0
2007-12-27 15:35:00,16.06,16.1,16.05,16.1,77600.0,15.9178,15.9574,15.9079,15.9574,77600.0
2007-12-27 15:40:00,16.09,16.13,16.08,16.08,67200.0,15.9475,15.9872,15.9376,15.9376,67200.0
2007-12-27 15:45:00,16.07,16.07,16.02,16.04,66400.0,15.9277,15.9277,15.8781,15.898,66400.0
2007-12-27 15:50:00,16.03,16.04,15.99,16.01,63200.0,15.888,15.898,15.8484,15.8682,63200.0
2007-12-27 15:55:00,16.01,16.03,16.0,16.02,82400.0,15.8682,15.888,15.8583,15.8781,82400.0
2007-12-28 09:30:00,16.11,16.15,16.06,16.06,35600.0,15.9673,16.007,15.9178,15.9178,35600.0
2007-12-28 09:35:00,16.04,16.09,15.98,16.09,44000.0,15.898,15.9475,15.8385,15.9475,44000.0
2007-12-28 09:40:00,16.09,16.09,16.0,16.02,20400.0,15.9475,15.9475,15.8583,15.8781,20400.0
2007-12-28 09:45:00,16.03,16.1,16.02,16.08,31200.0,15.888,15.9574,15.8781,15.9376,31200.0
2007-12-28 09:50:00,16.08,16.08,16.03,16.07,15200.0,15.9376,15.9376,15.888,15.9277,15200.0
2007-12-28 09:55:00,16.08,16.08,16.02,16.04,18800.0,15.9376,15.9376,15.8781,15.898,18800.0
2007-12-28 10:00:00,16.04,16.04,15.94,15.94,56000.0,15.898,15.898,15.7988,15.7988,56000.0
2007-12-28 10:05:00,15.93,15.97,15.91,15.95,30400.0,15.7889,15.8286,15.7691,15.8088,30400.0
2007-12-28 10:10:00,15.96,15.97,15.93,15.96,15200.0,15.8187,15.8286,15.7889,15.8187,15200.0
2007-12-28 10:15:00,15.95,15.96,15.91,15.92,15600.0,15.8088,15.8187,15.7691,15.779,15600.0
2007-12-28 10:20:00,15.92,16.01,15.92,15.99,12000.0,15.779,15.8682,15.779,15.8484,12000.0
2007-12-28 10:25:00,15.99,15.99,15.99,15.99,400.0,15.8484,15.8484,15.8484,15.8484,400.0
2007-12-28 10:30:00,15.98,15.99,15.98,15.98,20400.0,15.8385,15.8484,15.8385,15.8385,20400.0
2007-12-28 10:35:00,15.98,15.98,15.98,15.98,0.0,15.8385,15.8385,15.8385,15.8385,0.0
2007-12-28 10:40:00,15.98,15.98,15.98,15.98,0.0,15.8385,15.8385,15.8385,15.8385,0.0
2007-12-28 10:45:00,15.98,15.98,15.98,15.98,0.0,15.8385,15.8385,15.8385,15.8385,0.0
2007-12-28 10:50:00,15.98,15.98,15.98,15.98,0.0,15.8385,15.8385,15.8385,15.8385,0.0
2007-12-28 10:55:00,15.94,15.94,15.94,15.94,10000.0,15.7988,15.7988,15.7988,15.7988,10000.0
2007-12-28 11:00:00,15.96,15.97,15.94,15.97,11200.0,15.8187,15.8286,15.7988,15.8286,11200.0
2007-12-28 11:05:00,15.97,16.02,15.97,16.01,20000.0,15.8286,15.8781,15.8286,15.8682,20000.0
2007-12-28 11:10:00,16.01,16.01,15.95,15.98,14400.0,15.8682,15.8682,15.8088,15.8385,14400.0
2007-12-28 11:15:00,15.99,16.06,15.99,16.05,33600.0,15.8484,15.9178,15.8484,15.9079,33600.0
2007-12-28 11:20:00,16.05,16.06,15.98,15.98,20400.0,15.9079,15.9178,15.8385,15.8385,20400.0
2007-12-28 11:25:00,15.99,16.02,15.94,16.0,42000.0,15.8484,15.8781,15.7988,15.8583,42000.0
2007-12-28 11:30:00,16.01,16.02,16.0,16.01,10400.0,15.8682,15.8781,15.8583,15.8682,10400.0
2007-12-28 11:35:00,16.02,16.02,16.0,16.02,36400.0,15.8781,15.8781,15.8583,15.8781,36400.0
2007-12-28 11:40:00,16.02,16.02,16.0,16.0,29200.0,15.8781,15.8781,15.8583,15.8583,29200.0
2007-12-28 11:45:00,16.01,16.02,15.96,16.02,79200.0,15.8682,15.8781,15.8187,15.8781,79200.0
2007-12-28 11:50:00,16.02,16.06,16.01,16.05,75200.0,15.8781,15.9178,15.8682,15.9079,75200.0
2007-12-28 11:55:00,16.05,16.08,15.99,16.01,86400.0,15.9079,15.9376,15.8484,15.8682,86400.0
2007-12-28 12:00:00,16.02,16.1,16.02,16.09,33200.0,15.8781,15.9574,15.8781,15.9475,33200.0
2007-12-28 12:05:00,16.1,16.19,16.09,16.18,46000.0,15.9574,16.0466,15.9475,16.0367,46000.0
2007-12-28 12:10:00,16.18,16.19,16.12,16.12,23600.0,16.0367,16.0466,15.9772,15.9772,23600.0
2007-12-28 12:15:00,16.13,16.14,16.09,16.09,9200.0,15.9872,15.9971,15.9475,15.9475,9200.0
2007-12-28 12:20:00,16.08,16.1,16.07,16.07,15200.0,15.9376,15.9574,15.9277,15.9277,15200.0
2007-12-28 12:25:00,16.07,16.14,16.06,16.13,29600.0,15.9277,15.9971,15.9178,15.9872,29600.0
2007-12-28 12:30:00,16.14,16.15,16.05,16.06,31600.0,15.9971,16.007,15.9079,15.9178,31600.0
2007-12-28 12:35:00,16.05,16.07,16.05,16.06,31600.0,15.9079,15.9277,15.9079,15.9178,31600.0
2007-12-28 12:40:00,16.07,16.07,16.01,16.01,10000.0,15.9277,15.9277,15.8682,15.8682,10000.0
2007-12-28 12:45:00,16.02,16.03,16.01,16.02,35600.0,15.8781,15.888,15.8682,15.8781,35600.0
2007-12-28 12:50:00,16.02,16.03,16.0,16.03,17600.0,15.8781,15.888,15.8583,15.888,17600.0
2007-12-28 12:55:00,16.04,16.07,16.03,16.04,32400.0,15.898,15.9277,15.888,15.898,32400.0
2007-12-28 13:00:00,16.04,16.04,16.01,16.01,10800.0,15.898,15.898,15.8682,15.8682,10800.0
2007-12-28 13:05:00,16.03,16.09,16.03,16.09,10000.0,15.888,15.9475,15.888,15.9475,10000.0
2007-12-28 13:10:00,16.09,16.09,16.08,16.08,9600.0,15.9475,15.9475,15.9376,15.9376,9600.0
2007-12-28 13:15:00,16.09,16.09,16.01,16.04,13200.0,15.9475,15.9475,15.8682,15.898,13200.0
2007-12-28 13:20:00,16.03,16.09,16.03,16.09,19600.0,15.888,15.9475,15.888,15.9475,19600.0
2007-12-28 13:25:00,16.1,16.12,16.09,16.12,35200.0,15.9574,15.9772,15.9475,15.9772,35200.0
2007-12-28 13:30:00,16.11,16.13,16.11,16.11,11200.0,15.9673,15.9872,15.9673,15.9673,11200.0
2007-12-28 13:35:00,16.11,16.13,16.11,16.12,15200.0,15.9673,15.9872,15.9673,15.9772,15200.0
2007-12-28 13:40:00,16.12,16.16,16.12,16.13,29200.0,15.9772,16.0169,15.9772,15.9872,29200.0
2007-12-28 13:45:00,16.13,16.16,16.13,16.16,7600.0,15.9872,16.0169,15.9872,16.0169,7600.0
2007-12-28 13:50:00,16.14,16.14,16.11,16.11,10800.0,15.9971,15.9971,15.9673,15.9673,10800.0
2007-12-28 13:55:00,16.11,16.17,16.1,16.14,67200.0,15.9673,16.0268,15.9574,15.9971,67200.0
2007-12-28 14:00:00,16.12,16.17,16.12,16.17,28400.0,15.9772,16.0268,15.9772,16.0268,28400.0
2007-12-28 14:05:00,16.17,16.18,16.13,16.14,19600.0,16.0268,16.0367,15.9872,15.9971,19600.0
2007-12-28 14:10:00,16.15,16.16,16.15,16.15,16000.0,16.007,16.0169,16.007,16.007,16000.0
2007-12-28 14:15:00,16.14,16.15,16.13,16.15,12800.0,15.9971,16.007,15.9872,16.007,12800.0
2007-12-28 14:20:00,16.15,16.16,16.11,16.16,14000.0,16.007,16.0169,15.9673,16.0169,14000.0
2007-12-28 14:25:00,16.15,16.16,16.12,16.12,3600.0,16.007,16.0169,15.9772,15.9772,3600.0
2007-12-28 14:30:00,16.12,16.15,16.11,16.13,40400.0,15.9772,16.007,15.9673,15.9872,40400.0
2007-12-28 14:35:00,16.13,16.14,16.12,16.14,14400.0,15.9872,15.9971,15.9772,15.9971,14400.0
2007-12-28 14:40:00,16.15,16.18,16.15,16.16,14400.0,16.007,16.0367,16.007,16.0169,14400.0
2007-12-28 14:45:00,16.15,16.17,16.13,16.17,16000.0,16.007,16.0268,15.9872,16.0268,16000.0
2007-12-28 14:50:00,16.17,16.19,16.15,16.19,72000.0,16.0268,16.0466,16.007,16.0466,72000.0
2007-12-28 14:55:00,16.18,16.18,16.15,16.17,24400.0,16.0367,16.0367,16.007,16.0268,24400.0
2007-12-28 15:00:00,16.16,16.16,16.08,16.08,34400.0,16.0169,16.0169,15.9376,15.9376,34400.0
2007-12-28 15:05:00,16.09,16.1,16.03,16.06,47200.0,15.9475,15.9574,15.888,15.9178,47200.0
2007-12-28 15:10:00,16.04,16.09,16.04,16.09,33600.0,15.898,15.9475,15.898,15.9475,33600.0
2007-12-28 15:15:00,16.09,16.1,16.06,16.06,15200.0,15.9475,15.9574,15.9178,15.9178,15200.0
2007-12-28 15:20:00,16.05,16.11,16.04,16.11,79600.0,15.9079,15.9673,15.898,15.9673,79600.0
2007-12-28 15:25:00,16.11,16.18,16.09,16.18,65200.0,15.9673,16.0367,15.9475,16.0367,65200.0
2007-12-28 15:30:00,16.17,16.17,16.1,16.14,46800.0,16.0268,16.0268,15.9574,15.9971,46800.0
2007-12-28 15:35:00,16.14,16.14,16.08,16.13,61600.0,15.9971,15.9971,15.9376,15.9872,61600.0
2007-12-28 15:40:00,16.13,16.14,16.11,16.13,25600.0,15.9872,15.9971,15.9673,15.9872,25600.0
2007-12-28 15:45:00,16.13,16.13,16.09,16.09,47200.0,15.9872,15.9872,15.9475,15.9475,47200.0
2007-12-28 15:50:00,16.11,16.15,16.09,16.12,48400.0,15.9673,16.007,15.9475,15.9772,48400.0
2007-12-28 15:55:00,16.11,16.14,16.09,16.11,77200.0,15.9673,15.9971,15.9475,15.9673,77200.0
2007-12-31 09:30:00,16.15,16.15,15.88,15.9,122800.0,16.007,16.007,15.7394,15.7592,122800.0
2007-12-31 09:35:00,15.89,15.89,15.83,15.86,43200.0,15.7493,15.7493,15.6898,15.7195,43200.0
2007-12-31 09:40:00,15.9,15.93,15.85,15.87,43600.0,15.7592,15.7889,15.7096,15.7295,43600.0
2007-12-31 09:45:00,15.86,15.87,15.83,15.86,22800.0,15.7195,15.7295,15.6898,15.7195,22800.0
2007-12-31 09:50:00,15.85,15.86,15.75,15.76,46800.0,15.7096,15.7195,15.6105,15.6204,46800.0
2007-12-31 09:55:00,15.76,15.84,15.76,15.78,88000.0,15.6204,15.6997,15.6204,15.6403,88000.0
2007-12-31 10:00:00,15.79,15.85,15.75,15.76,46800.0,15.6502,15.7096,15.6105,15.6204,46800.0
2007-12-31 10:05:00,15.77,15.78,15.76,15.78,29600.0,15.6303,15.6403,15.6204,15.6403,29600.0
2007-12-31 10:10:00,15.78,15.79,15.75,15.79,40400.0,15.6403,15.6502,15.6105,15.6502,40400.0
2007-12-31 10:15:00,15.79,15.8,15.75,15.77,50000.0,15.6502,15.6601,15.6105,15.6303,50000.0
2007-12-31 10:20:00,15.76,15.77,15.66,15.7,79200.0,15.6204,15.6303,15.5213,15.561,79200.0
2007-12-31 10:25:00,15.7,15.77,15.7,15.75,35200.0,15.561,15.6303,15.561,15.6105,35200.0
2007-12-31 10:30:00,15.72,15.77,15.72,15.76,40800.0,15.5808,15.6303,15.5808,15.6204,40800.0
2007-12-31 10:35:00,15.75,15.75,15.68,15.7,43600.0,15.6105,15.6105,15.5411,15.561,43600.0
2007-12-31 10:40:00,15.7,15.73,15.69,15.72,53200.0,15.561,15.5907,15.5511,15.5808,53200.0
2007-12-31 10:45:00,15.72,15.77,15.72,15.74,53200.0,15.5808,15.6303,15.5808,15.6006,53200.0
2007-12-31 10:50:00,15.73,15.78,15.72,15.75,50400.0,15.5907,15.6403,15.5808,15.6105,50400.0
2007-12-31 10:55:00,15.75,15.76,15.72,15.76,44400.0,15.6105,15.6204,15.5808,15.6204,44400.0
2007-12-31 11:00:00,15.75,15.75,15.68,15.69,100400.0,15.6105,15.6105,15.5411,15.5511,100400.0
2007-12-31 11:05:00,15.71,15.72,15.66,15.66,34800.0,15.5709,15.5808,15.5213,15.5213,34800.0
2007-12-31 11:10:00,15.66,15.71,15.65,15.71,22000.0,15.5213,15.5709,15.5114,15.5709,22000.0
2007-12-31 11:15:00,15.71,15.71,15.69,15.7,24000.0,15.5709,15.5709,15.5511,15.561,24000.0
2007-12-31 11:20:00,15.7,15.7,15.67,15.7,28000.0,15.561,15.561,15.5312,15.561,28000.0
2007-12-31 11:25:00,15.71,15.72,15.69,15.7,28400.0,15.5709,15.5808,15.5511,15.561,28400.0
2007-12-31 11:30:00,15.71,15.74,15.71,15.73,17200.0,15.5709,15.6006,15.5709,15.5907,17200.0
2007-12-31 11:35:00,15.74,15.77,15.74,15.77,19200.0,15.6006,15.6303,15.6006,15.6303,19200.0
2007-12-31 11:40:00,15.78,15.79,15.71,15.72,40000.0,15.6403,15.6502,15.5709,15.5808,40000.0
2007-12-31 11:45:00,15.72,15.74,15.7,15.7,47600.0,15.5808,15.6006,15.561,15.561,47600.0
2007-12-31 11:50:00,15.71,15.72,15.7,15.7,10000.0,15.5709,15.5808,15.561,15.561,10000.0
2007-12-31 11:55:00,15.69,15.72,15.68,15.72,28400.0,15.5511,15.5808,15.5411,15.5808,28400.0
2007-12-31 12:00:00,15.74,15.74,15.68,15.72,39200.0,15.6006,15.6006,15.5411,15.5808,39200.0
2007-12-31 12:05:00,15.7,15.75,15.68,15.74,33600.0,15.561,15.6105,15.5411,15.6006,33600.0
2007-12-31 12:10:00,15.74,15.77,15.67,15.7,40800.0,15.6006,15.6303,15.5312,15.561,40800.0
2007-12-31 12:15:00,15.72,15.79,15.72,15.78,46400.0,15.5808,15.6502,15.5808,15.6403,46400.0
2007-12-31 12:20:00,15.76,15.77,15.74,15.76,19200.0,15.6204,15.6303,15.6006,15.6204,19200.0
2007-12-31 12:25:00,15.76,15.77,15.74,15.77,14400.0,15.6204,15.6303,15.6006,15.6303,14400.0
2007-12-31 12:30:00,15.76,15.77,15.72,15.72,12000.0,15.6204,15.6303,15.5808,15.5808,12000.0
2007-12-31 12:35:00,15.72,15.72,15.68,15.72,36800.0,15.5808,15.5808,15.5411,15.5808,36800.0
2007-12-31 12:40:00,15.72,15.73,15.7,15.72,14400.0,15.5808,15.5907,15.561,15.5808,14400.0
2007-12-31 12:45:00,15.73,15.74,15.71,15.72,30400.0,15.5907,15.6006,15.5709,15.5808,30400.0
2007-12-31 12:50:00,15.71,15.73,15.67,15.72,26800.0,15.5709,15.5907,15.5312,15.5808,26800.0
2007-12-31 12:55:00,15.72,15.73,15.7,15.71,23600.0,15.5808,15.5907,15.561,15.5709,23600.0
2007-12-31 13:00:00,15.72,15.73,15.7,15.71,10800.0,15.5808,15.5907,15.561,15.5709,10800.0
2007-12-31 13:05:00,15.7,15.71,15.69,15.7,40000.0,15.561,15.5709,15.5511,15.561,40000.0
2007-12-31 13:10:00,15.72,15.72,15.7,15.7,21600.0,15.5808,15.5808,15.561,15.561,21600.0
2007-12-31 13:15:00,15.7,15.74,15.68,15.72,70400.0,15.561,15.6006,15.5411,15.5808,70400.0
2007-12-31 13:20:00,15.72,15.76,15.69,15.76,118800.0,15.5808,15.6204,15.5511,15.6204,118800.0
2007-12-31 13:25:00,15.76,15.77,15.7,15.71,28800.0,15.6204,15.6303,15.561,15.5709,28800.0
2007-12-31 13:30:00,15.71,15.71,15.7,15.7,26400.0,15.5709,15.5709,15.561,15.561,26400.0
2007-12-31 13:35:00,15.7,15.71,15.7,15.71,43200.0,15.561,15.5709,15.561,15.5709,43200.0
2007-12-31 13:40:00,15.71,15.71,15.69,15.7,27200.0,15.5709,15.5709,15.5511,15.561,27200.0
2007-12-31 13:45:00,15.7,15.72,15.69,15.72,25200.0,15.561,15.5808,15.5511,15.5808,25200.0
2007-12-31 13:50:00,15.73,15.73,15.71,15.71,11600.0,15.5907,15.5907,15.5709,15.5709,11600.0
2007-12-31 13:55:00,15.7,15.71,15.7,15.71,10000.0,15.561,15.5709,15.561,15.5709,10000.0
2007-12-31 14:00:00,15.7,15.72,15.7,15.72,17600.0,15.561,15.5808,15.561,15.5808,17600.0
2007-12-31 14:05:00,15.72,15.73,15.72,15.73,19600.0,15.5808,15.5907,15.5808,15.5907,19600.0
2007-12-31 14:10:00,15.74,15.74,15.72,15.72,42800.0,15.6006,15.6006,15.5808,15.5808,42800.0
2007-12-31 14:15:00,15.73,15.74,15.72,15.74,17600.0,15.5907,15.6006,15.5808,15.6006,17600.0
2007-12-31 14:20:00,15.74,15.75,15.71,15.74,33200.0,15.6006,15.6105,15.5709,15.6006,33200.0
2007-12-31 14:25:00,15.74,15.74,15.71,15.71,17600.0,15.6006,15.6006,15.5709,15.5709,17600.0
2007-12-31 14:30:00,15.71,15.73,15.71,15.72,32400.0,15.5709,15.5907,15.5709,15.5808,32400.0
2007-12-31 14:35:00,15.72,15.72,15.72,15.72,20000.0,15.5808,15.5808,15.5808,15.5808,20000.0
2007-12-31 14:40:00,15.73,15.73,15.7,15.7,31200.0,15.5907,15.5907,15.561,15.561,31200.0
2007-12-31 14:45:00,15.69,15.72,15.69,15.71,38800.0,15.5511,15.5808,15.5511,15.5709,38800.0
2007-12-31 14:50:00,15.71,15.72,15.69,15.7,66800.0,15.5709,15.5808,15.5511,15.561,66800.0
2007-12-31 14:55:00,15.71,15.72,15.71,15.71,23200.0,15.5709,15.5808,15.5709,15.5709,23200.0
2007-12-31 15:00:00,15.71,15.72,15.7,15.71,28000.0,15.5709,15.5808,15.561,15.5709,28000.0
2007-12-31 15:05:00,15.71,15.73,15.7,15.72,47600.0,15.5709,15.5907,15.561,15.5808,47600.0
2007-12-31 15:10:00,15.72,15.77,15.72,15.76,26000.0,15.5808,15.6303,15.5808,15.6204,26000.0
2007-12-31 15:15:00,15.76,15.8,15.74,15.76,74800.0,15.6204,15.6601,15.6006,15.6204,74800.0
2007-12-31 15:20:00,15.76,15.79,15.74,15.77,42000.0,15.6204,15.6502,15.6006,15.6303,42000.0
2007-12-31 15:25:00,15.77,15.78,15.76,15.77,23200.0,15.6303,15.6403,15.6204,15.6303,23200.0
2007-12-31 15:30:00,15.77,15.79,15.76,15.77,58000.0,15.6303,15.6502,15.6204,15.6303,58000.0
2007-12-31 15:35:00,15.78,15.8,15.76,15.77,67200.0,15.6403,15.6601,15.6204,15.6303,67200.0
2007-12-31 15:40:00,15.77,15.79,15.75,15.79,68000.0,15.6303,15.6502,15.6105,15.6502,68000.0
2007-12-31 15:45:00,15.79,15.79,15.71,15.73,102800.0,15.6502,15.6502,15.5709,15.5907,102800.0
2007-12-31 15:50:00,15.72,15.73,15.68,15.69,108400.0,15.5808,15.5907,15.5411,15.5511,108400.0
2007-12-31 15:55:00,15.69,15.69,15.61,15.63,213600.0,15.5511,15.5511,15.4718,15.4916,213600.0
2008-01-02 09:30:00,15.76,15.89,15.67,15.69,181600.0,15.6204,15.7493,15.5312,15.5511,181600.0
2008-01-02 09:35:00,15.67,15.7,15.54,15.59,76400.0,15.5312,15.561,15.4024,15.4519,76400.0
2008-01-02 09:40:00,15.54,15.56,15.4,15.46,102000.0,15.4024,15.4222,15.2636,15.3231,102000.0
2008-01-02 09:45:00,15.45,15.49,15.45,15.46,72800.0,15.3132,15.3528,15.3132,15.3231,72800.0
2008-01-02 09:50:00,15.46,15.46,15.33,15.37,93200.0,15.3231,15.3231,15.1942,15.2339,93200.0
2008-01-02 09:55:00,15.37,15.37,15.31,15.32,33200.0,15.2339,15.2339,15.1744,15.1843,33200.0
2008-01-02 10:00:00,15.32,15.32,15.18,15.27,153600.0,15.1843,15.1843,15.0456,15.1348,153600.0
2008-01-02 10:05:00,15.27,15.3,15.18,15.29,83600.0,15.1348,15.1645,15.0456,15.1546,83600.0
2008-01-02 10:10:00,15.29,15.3,15.19,15.21,157200.0,15.1546,15.1645,15.0555,15.0753,157200.0
2008-01-02 10:15:00,15.19,15.24,15.15,15.24,64800.0,15.0555,15.105,15.0158,15.105,64800.0
2008-01-02 10:20:00,15.25,15.31,15.24,15.31,89600.0,15.1149,15.1744,15.105,15.1744,89600.0
2008-01-02 10:25:00,15.31,15.37,15.31,15.35,56400.0,15.1744,15.2339,15.1744,15.2141,56400.0
2008-01-02 10:30:00,15.35,15.43,15.32,15.43,48800.0,15.2141,15.2934,15.1843,15.2934,48800.0
2008-01-02 10:35:00,15.42,15.43,15.36,15.42,53600.0,15.2834,15.2934,15.224,15.2834,53600.0
2008-01-02 10:40:00,15.42,15.42,15.3,15.3,50400.0,15.2834,15.2834,15.1645,15.1645,50400.0
2008-01-02 10:45:00,15.31,15.33,15.3,15.32,29600.0,15.1744,15.1942,15.1645,15.1843,29600.0
2008-01-02 10:50:00,15.32,15.34,15.3,15.34,37600.0,15.1843,15.2042,15.1645,15.2042,37600.0
2008-01-02 10:55:00,15.35,15.35,15.29,15.29,52400.0,15.2141,15.2141,15.1546,15.1546,52400.0
2008-01-02 11:00:00,15.29,15.32,15.29,15.3,49200.0,15.1546,15.1843,15.1546,15.1645,49200.0
2008-01-02 11:05:00,15.3,15.4,15.3,15.4,22400.0,15.1645,15.2636,15.1645,15.2636,22400.0
2008-01-02 11:10:00,15.4,15.4,15.34,15.35,29200.0,15.2636,15.2636,15.2042,15.2141,29200.0
2008-01-02 11:15:00,15.36,15.37,15.35,15.35,21200.0,15.224,15.2339,15.2141,15.2141,21200.0
2008-01-02 11:20:00,15.35,15.35,15.3,15.32,27200.0,15.2141,15.2141,15.1645,15.1843,27200.0
2008-01-02 11:25:00,15.31,15.33,15.29,15.33,23600.0,15.1744,15.1942,15.1546,15.1942,23600.0
2008-01-02 11:30:00,15.33,15.34,15.31,15.32,24800.0,15.1942,15.2042,15.1744,15.1843,24800.0
2008-01-02 11:35:00,15.32,15.32,15.3,15.31,27200.0,15.1843,15.1843,15.1645,15.1744,27200.0
2008-01-02 11:40:00,15.31,15.34,15.3,15.32,29200.0,15.1744,15.2042,15.1645,15.1843,29200.0
2008-01-02 11:45:00,15.32,15.32,15.29,15.29,22800.0,15.1843,15.1843,15.1546,15.1546,22800.0
2008-01-02 11:50:00,15.29,15.33,15.26,15.26,43600.0,15.1546,15.1942,15.1249,15.1249,43600.0
2008-01-02 11:55:00,15.27,15.3,15.25,15.3,33600.0,15.1348,15.1645,15.1149,15.1645,33600.0
2008-01-02 12:00:00,15.3,15.31,15.21,15.21,72400.0,15.1645,15.1744,15.0753,15.0753,72400.0
2008-01-02 12:05:00,15.21,15.21,15.2,15.21,33200.0,15.0753,15.0753,15.0654,15.0753,33200.0
2008-01-02 12:10:00,15.2,15.21,15.2,15.2,45200.0,15.0654,15.0753,15.0654,15.0654,45200.0
2008-01-02 12:15:00,15.21,15.21,15.06,15.1,107600.0,15.0753,15.0753,14.9266,14.9663,107600.0
2008-01-02 12:20:00,15.1,15.11,15.01,15.02,131600.0,14.9663,14.9762,14.8771,14.887,131600.0
2008-01-02 12:25:00,15.03,15.04,15.0,15.03,60000.0,14.8969,14.9068,14.8672,14.8969,60000.0
2008-01-02 12:30:00,15.03,15.06,15.03,15.04,66000.0,14.8969,14.9266,14.8969,14.9068,66000.0
2008-01-02 12:35:00,15.05,15.06,15.04,15.06,80800.0,14.9167,14.9266,14.9068,14.9266,80800.0
2008-01-02 12:40:00,15.06,15.07,15.05,15.07,46400.0,14.9266,14.9365,14.9167,14.9365,46400.0
2008-01-02 12:45:00,15.07,15.09,15.06,15.08,21600.0,14.9365,14.9564,14.9266,14.9465,21600.0
2008-01-02 12:50:00,15.08,15.09,15.02,15.03,36400.0,14.9465,14.9564,14.887,14.8969,36400.0
2008-01-02 12:55:00,15.03,15.06,15.03,15.06,22000.0,14.8969,14.9266,14.8969,14.9266,22000.0
2008-01-02 13:00:00,15.06,15.07,15.03,15.03,41600.0,14.9266,14.9365,14.8969,14.8969,41600.0
2008-01-02 13:05:00,15.03,15.1,15.03,15.09,22800.0,14.8969,14.9663,14.8969,14.9564,22800.0
2008-01-02 13:10:00,15.1,15.1,15.08,15.09,15200.0,14.9663,14.9663,14.9465,14.9564,15200.0
2008-01-02 13:15:00,15.09,15.09,15.05,15.08,69600.0,14.9564,14.9564,14.9167,14.9465,69600.0
2008-01-02 13:20:00,15.08,15.08,15.01,15.04,72000.0,14.9465,14.9465,14.8771,14.9068,72000.0
2008-01-02 13:25:00,15.04,15.07,15.04,15.04,35600.0,14.9068,14.9365,14.9068,14.9068,35600.0
2008-01-02 13:30:00,15.05,15.09,15.05,15.09,13200.0,14.9167,14.9564,14.9167,14.9564,13200.0
2008-01-02 13:35:00,15.1,15.1,15.08,15.1,13600.0,14.9663,14.9663,14.9465,14.9663,13600.0
2008-01-02 13:40:00,15.09,15.11,15.08,15.09,14800.0,14.9564,14.9762,14.9465,14.9564,14800.0
2008-01-02 13:45:00,15.09,15.13,15.09,15.13,24000.0,14.9564,14.996,14.9564,14.996,24000.0
2008-01-02 13:50:00,15.13,15.15,15.04,15.06,62800.0,14.996,15.0158,14.9068,14.9266,62800.0
2008-01-02 13:55:00,15.05,15.07,15.04,15.07,36400.0,14.9167,14.9365,14.9068,14.9365,36400.0
2008-01-02 14:00:00,15.07,15.13,15.07,15.12,54400.0,14.9365,14.996,14.9365,14.9861,54400.0
2008-01-02 14:05:00,15.11,15.15,15.1,15.15,74000.0,14.9762,15.0158,14.9663,15.0158,74000.0
2008-01-02 14:10:00,15.15,15.16,15.12,15.14,54400.0,15.0158,15.0257,14.9861,15.0059,54400.0
2008-01-02 14:15:00,15.14,15.2,15.13,15.19,42800.0,15.0059,15.0654,14.996,15.0555,42800.0
2008-01-02 14:20:00,15.19,15.2,15.18,15.19,85600.0,15.0555,15.0654,15.0456,15.0555,85600.0
2008-01-02 14:25:00,15.19,15.2,15.19,15.19,36000.0,15.0555,15.0654,15.0555,15.0555,36000.0
2008-01-02 14:30:00,15.2,15.21,15.19,15.2,46400.0,15.0654,15.0753,15.0555,15.0654,46400.0
2008-01-02 14:35:00,15.2,15.2,15.13,15.14,55600.0,15.0654,15.0654,14.996,15.0059,55600.0
2008-01-02 14:40:00,15.13,15.13,15.05,15.06,49600.0,14.996,14.996,14.9167,14.9266,49600.0
2008-01-02 14:45:00,15.06,15.09,15.06,15.09,35200.0,14.9266,14.9564,14.9266,14.9564,35200.0
2008-01-02 14:50:00,15.09,15.13,15.09,15.12,28800.0,14.9564,14.996,14.9564,14.9861,28800.0
2008-01-02 14:55:00,15.12,15.12,15.08,15.08,17600.0,14.9861,14.9861,14.9465,14.9465,17600.0
2008-01-02 15:00:00,15.08,15.08,15.05,15.06,46400.0,14.9465,14.9465,14.9167,14.9266,46400.0
2008-01-02 15:05:00,15.05,15.06,14.97,14.99,90800.0,14.9167,14.9266,14.8374,14.8573,90800.0
2008-01-02 15:10:00,14.99,15.05,14.99,15.05,53600.0,14.8573,14.9167,14.8573,14.9167,53600.0
2008-01-02 15:15:00,15.04,15.04,15.02,15.02,32800.0,14.9068,14.9068,14.887,14.887,32800.0
2008-01-02 15:20:00,15.02,15.04,15.0,15.02,66000.0,14.887,14.9068,14.8672,14.887,66000.0
2008-01-02 15:25:00,15.03,15.05,15.02,15.02,86000.0,14.8969,14.9167,14.887,14.887,86000.0
2008-01-02 15:30:00,15.02,15.05,14.98,15.05,110800.0,14.887,14.9167,14.8473,14.9167,110800.0
2008-01-02 15:35:00,15.05,15.07,15.03,15.03,108000.0,14.9167,14.9365,14.8969,14.8969,108000.0
2008-01-02 15:40:00,15.04,15.09,15.02,15.08,89200.0,14.9068,14.9564,14.887,14.9465,89200.0
2008-01-02 15:45:00,15.08,15.08,15.03,15.06,103200.0,14.9465,14.9465,14.8969,14.9266,103200.0
2008-01-02 15:50:00,15.06,15.08,15.05,15.07,169200.0,14.9266,14.9465,14.9167,14.9365,169200.0
2008-01-02 15:55:00,15.07,15.12,15.04,15.12,404000.0,14.9365,14.9861,14.9068,14.9861,404000.0
2008-01-03 09:30:00,15.0,15.13,15.0,15.09,29600.0,14.8672,14.996,14.8672,14.9564,29600.0
2008-01-03 09:35:00,15.1,15.11,15.08,15.09,29600.0,14.9663,14.9762,14.9465,14.9564,29600.0
2008-01-03 09:40:00,15.08,15.09,15.03,15.08,37600.0,14.9465,14.9564,14.8969,14.9465,37600.0
2008-01-03 09:45:00,15.07,15.12,15.0,15.01,73200.0,14.9365,14.9861,14.8672,14.8771,73200.0
2008-01-03 09:50:00,15.01,15.09,15.01,15.07,38400.0,14.8771,14.9564,14.8771,14.9365,38400.0
2008-01-03 09:55:00,15.06,15.09,15.05,15.08,25600.0,14.9266,14.9564,14.9167,14.9465,25600.0
2008-01-03 10:00:00,15.09,15.12,15.05,15.09,62000.0,14.9564,14.9861,14.9167,14.9564,62000.0
2008-01-03 10:05:00,15.1,15.21,15.1,15.2,104400.0,14.9663,15.0753,14.9663,15.0654,104400.0
2008-01-03 10:10:00,15.19,15.22,15.15,15.2,104000.0,15.0555,15.0852,15.0158,15.0654,104000.0
2008-01-03 10:15:00,15.19,15.21,15.09,15.1,45200.0,15.0555,15.0753,14.9564,14.9663,45200.0
2008-01-03 10:20:00,15.09,15.15,15.08,15.15,30000.0,14.9564,15.0158,14.9465,15.0158,30000.0
2008-01-03 10:25:00,15.15,15.21,15.15,15.17,34400.0,15.0158,15.0753,15.0158,15.0357,34400.0
2008-01-03 10:30:00,15.16,15.18,15.08,15.09,48800.0,15.0257,15.0456,14.9465,14.9564,48800.0
2008-01-03 10:35:00,15.09,15.13,15.06,15.07,76000.0,14.9564,14.996,14.9266,14.9365,76000.0
2008-01-03 10:40:00,15.07,15.08,15.0,15.01,68800.0,14.9365,14.9465,14.8672,14.8771,68800.0
2008-01-03 10:45:00,15.0,15.03,15.0,15.01,54400.0,14.8672,14.8969,14.8672,14.8771,54400.0
2008-01-03 10:50:00,15.01,15.01,15.0,15.0,49600.0,14.8771,14.8771,14.8672,14.8672,49600.0
2008-01-03 10:55:00,15.01,15.04,15.0,15.04,35600.0,14.8771,14.9068,14.8672,14.9068,35600.0
2008-01-03 11:00:00,15.04,15.09,15.03,15.09,26800.0,14.9068,14.9564,14.8969,14.9564,26800.0
2008-01-03 11:05:00,15.09,15.12,15.08,15.11,27200.0,14.9564,14.9861,14.9465,14.9762,27200.0
2008-01-03 11:10:00,15.1,15.12,15.1,15.1,38000.0,14.9663,14.9861,14.9663,14.9663,38000.0
2008-01-03 11:15:00,15.1,15.11,15.09,15.11,24000.0,14.9663,14.9762,14.9564,14.9762,24000.0
2008-01-03 11:20:00,15.12,15.13,15.11,15.13,15600.0,14.9861,14.996,14.9762,14.996,15600.0
2008-01-03 11:25:00,15.12,15.15,15.1,15.13,32000.0,14.9861,15.0158,14.9663,14.996,32000.0
2008-01-03 11:30:00,15.13,15.18,15.12,15.17,50800.0,14.996,15.0456,14.9861,15.0357,50800.0
2008-01-03 11:35:00,15.17,15.24,15.17,15.24,49600.0,15.0357,15.105,15.0357,15.105,49600.0
2008-01-03 11:40:00,15.24,15.28,15.24,15.28,24800.0,15.105,15.1447,15.105,15.1447,24800.0
2008-01-03 11:45:00,15.29,15.32,15.28,15.31,39200.0,15.1546,15.1843,15.1447,15.1744,39200.0
2008-01-03 11:50:00,15.31,15.33,15.25,15.26,62000.0,15.1744,15.1942,15.1149,15.1249,62000.0
2008-01-03 11:55:00,15.26,15.33,15.26,15.31,25600.0,15.1249,15.1942,15.1249,15.1744,25600.0
2008-01-03 12:00:00,15.32,15.34,15.31,15.33,16400.0,15.1843,15.2042,15.1744,15.1942,16400.0
2008-01-03 12:05:00,15.33,15.37,15.32,15.37,31200.0,15.1942,15.2339,15.1843,15.2339,31200.0
2008-01-03 12:10:00,15.38,15.42,15.38,15.42,21200.0,15.2438,15.2834,15.2438,15.2834,21200.0
2008-01-03 12:15:00,15.41,15.44,15.4,15.42,32000.0,15.2735,15.3033,15.2636,15.2834,32000.0
2008-01-03 12:20:00,15.41,15.42,15.39,15.39,17200.0,15.2735,15.2834,15.2537,15.2537,17200.0
2008-01-03 12:25:00,15.39,15.39,15.36,15.38,11600.0,15.2537,15.2537,15.224,15.2438,11600.0
2008-01-03 12:30:00,15.38,15.4,15.38,15.4,12800.0,15.2438,15.2636,15.2438,15.2636,12800.0
2008-01-03 12:35:00,15.4,15.46,15.4,15.43,24400.0,15.2636,15.3231,15.2636,15.2934,24400.0
2008-01-03 12:40:00,15.43,15.44,15.35,15.36,23200.0,15.2934,15.3033,15.2141,15.224,23200.0
2008-01-03 12:45:00,15.37,15.38,15.35,15.37,17600.0,15.2339,15.2438,15.2141,15.2339,17600.0
2008-01-03 12:50:00,15.36,15.38,15.34,15.34,17200.0,15.224,15.2438,15.2042,15.2042,17200.0
2008-01-03 12:55:00,15.35,15.38,15.34,15.38,35200.0,15.2141,15.2438,15.2042,15.2438,35200.0
2008-01-03 13:00:00,15.38,15.38,15.37,15.37,25600.0,15.2438,15.2438,15.2339,15.2339,25600.0
2008-01-03 13:05:00,15.38,15.4,15.35,15.38,112400.0,15.2438,15.2636,15.2141,15.2438,112400.0
2008-01-03 13:10:00,15.38,15.39,15.37,15.39,20800.0,15.2438,15.2537,15.2339,15.2537,20800.0
2008-01-03 13:15:00,15.39,15.41,15.29,15.31,48000.0,15.2537,15.2735,15.1546,15.1744,48000.0
2008-01-03 13:20:00,15.32,15.32,15.29,15.3,54000.0,15.1843,15.1843,15.1546,15.1645,54000.0
2008-01-03 13:25:00,15.3,15.33,15.28,15.33,18400.0,15.1645,15.1942,15.1447,15.1942,18400.0
2008-01-03 13:30:00,15.33,15.35,15.3,15.31,37600.0,15.1942,15.2141,15.1645,15.1744,37600.0
2008-01-03 13:35:00,15.31,15.32,15.31,15.31,46000.0,15.1744,15.1843,15.1744,15.1744,46000.0
2008-01-03 13:40:00,15.31,15.32,15.3,15.31,24400.0,15.1744,15.1843,15.1645,15.1744,24400.0
2008-01-03 13:45:00,15.31,15.35,15.31,15.35,21600.0,15.1744,15.2141,15.1744,15.2141,21600.0
2008-01-03 13:50:00,15.35,15.36,15.34,15.36,12000.0,15.2141,15.224,15.2042,15.224,12000.0
2008-01-03 13:55:00,15.35,15.35,15.31,15.31,22400.0,15.2141,15.2141,15.1744,15.1744,22400.0
2008-01-03 14:00:00,15.31,15.31,15.28,15.3,20000.0,15.1744,15.1744,15.1447,15.1645,20000.0
2008-01-03 14:05:00,15.3,15.31,15.28,15.29,16000.0,15.1645,15.1744,15.1447,15.1546,16000.0
2008-01-03 14:10:00,15.29,15.35,15.27,15.34,42400.0,15.1546,15.2141,15.1348,15.2042,42400.0
2008-01-03 14:15:00,15.34,15.38,15.34,15.36,47200.0,15.2042,15.2438,15.2042,15.224,47200.0
2008-01-03 14:20:00,15.35,15.36,15.32,15.33,44400.0,15.2141,15.224,15.1843,15.1942,44400.0
2008-01-03 14:25:00,15.33,15.34,15.3,15.31,28400.0,15.1942,15.2042,15.1645,15.1744,28400.0
2008-01-03 14:30:00,15.31,15.34,15.3,15.3,52800.0,15.1744,15.2042,15.1645,15.1645,52800.0
2008-01-03 14:35:00,15.3,15.31,15.28,15.28,90800.0,15.1645,15.1744,15.1447,15.1447,90800.0
2008-01-03 14:40:00,15.28,15.31,15.27,15.3,56400.0,15.1447,15.1744,15.1348,15.1645,56400.0
2008-01-03 14:45:00,15.29,15.32,15.28,15.29,38000.0,15.1546,15.1843,15.1447,15.1546,38000.0
2008-01-03 14:50:00,15.3,15.34,15.29,15.31,26000.0,15.1645,15.2042,15.1546,15.1744,26000.0
2008-01-03 14:55:00,15.3,15.3,15.27,15.29,44800.0,15.1645,15.1645,15.1348,15.1546,44800.0
2008-01-03 15:00:00,15.29,15.3,15.23,15.25,60800.0,15.1546,15.1645,15.0951,15.1149,60800.0
2008-01-03 15:05:00,15.24,15.26,15.24,15.25,30400.0,15.105,15.1249,15.105,15.1149,30400.0
2008-01-03 15:10:00,15.24,15.25,15.22,15.23,72400.0,15.105,15.1149,15.0852,15.0951,72400.0
2008-01-03 15:15:00,15.24,15.24,15.19,15.19,24800.0,15.105,15.105,15.0555,15.0555,24800.0
2008-01-03 15:20:00,15.19,15.2,15.15,15.19,47600.0,15.0555,15.0654,15.0158,15.0555,47600.0
2008-01-03 15:25:00,15.18,15.18,15.11,15.15,52000.0,15.0456,15.0456,14.9762,15.0158,52000.0
2008-01-03 15:30:00,15.15,15.2,15.15,15.15,254400.0,15.0158,15.0654,15.0158,15.0158,254400.0
2008-01-03 15:35:00,15.17,15.2,15.15,15.2,22000.0,15.0357,15.0654,15.0158,15.0654,22000.0
2008-01-03 15:40:00,15.2,15.24,15.2,15.22,77200.0,15.0654,15.105,15.0654,15.0852,77200.0
2008-01-03 15:45:00,15.23,15.24,15.21,15.24,31600.0,15.0951,15.105,15.0753,15.105,31600.0
2008-01-03 15:50:00,15.24,15.25,15.23,15.24,31600.0,15.105,15.1149,15.0951,15.105,31600.0
2008-01-03 15:55:00,15.23,15.24,15.2,15.22,64400.0,15.0951,15.105,15.0654,15.0852,64400.0
2008-01-04 09:30:00,15.0,15.15,14.99,15.13,79200.0,14.8672,15.0158,14.8573,14.996,79200.0
2008-01-04 09:35:00,15.11,15.12,14.89,14.95,151600.0,14.9762,14.9861,14.7581,14.8176,151600.0
2008-01-04 09:40:00,14.95,15.02,14.91,14.94,96400.0,14.8176,14.887,14.778,14.8077,96400.0
2008-01-04 09:45:00,14.95,14.98,14.93,14.96,64400.0,14.8176,14.8473,14.7978,14.8275,64400.0
2008-01-04 09:50:00,14.97,14.98,14.94,14.97,106400.0,14.8374,14.8473,14.8077,14.8374,106400.0
2008-01-04 09:55:00,14.97,14.98,14.97,14.97,26000.0,14.8374,14.8473,14.8374,14.8374,26000.0
2008-01-04 10:00:00,14.97,15.02,14.95,14.97,91600.0,14.8374,14.887,14.8176,14.8374,91600.0
2008-01-04 10:05:00,14.97,14.99,14.95,14.97,15600.0,14.8374,14.8573,14.8176,14.8374,15600.0
2008-01-04 10:10:00,14.97,14.97,14.95,14.96,31600.0,14.8374,14.8374,14.8176,14.8275,31600.0
2008-01-04 10:15:00,14.97,14.97,14.86,14.86,152800.0,14.8374,14.8374,14.7284,14.7284,152800.0
2008-01-04 10:20:00,14.85,14.94,14.85,14.91,52000.0,14.7185,14.8077,14.7185,14.778,52000.0
2008-01-04 10:25:00,14.9,14.95,14.9,14.94,62400.0,14.768,14.8176,14.768,14.8077,62400.0
2008-01-04 10:30:00,14.96,14.96,14.94,14.94,15200.0,14.8275,14.8275,14.8077,14.8077,15200.0
2008-01-04 10:35:00,14.94,14.94,14.9,14.94,309200.0,14.8077,14.8077,14.768,14.8077,309200.0
2008-01-04 10:40:00,14.9,14.92,14.88,14.9,40000.0,14.768,14.7879,14.7482,14.768,40000.0
2008-01-04 10:45:00,14.9,14.9,14.88,14.88,20000.0,14.768,14.768,14.7482,14.7482,20000.0
2008-01-04 10:50:00,14.88,14.89,14.71,14.71,108800.0,14.7482,14.7581,14.5797,14.5797,108800.0
2008-01-04 10:55:00,14.72,14.76,14.69,14.71,78000.0,14.5896,14.6293,14.5599,14.5797,78000.0
2008-01-04 11:00:00,14.7,14.76,14.7,14.76,48400.0,14.5698,14.6293,14.5698,14.6293,48400.0
2008-01-04 11:05:00,14.76,14.83,14.75,14.81,40800.0,14.6293,14.6987,14.6194,14.6788,40800.0
2008-01-04 11:10:00,14.81,14.87,14.81,14.85,27200.0,14.6788,14.7383,14.6788,14.7185,27200.0
2008-01-04 11:15:00,14.86,14.87,14.81,14.81,28800.0,14.7284,14.7383,14.6788,14.6788,28800.0
2008-01-04 11:20:00,14.81,14.83,14.78,14.8,15200.0,14.6788,14.6987,14.6491,14.6689,15200.0
2008-01-04 11:25:00,14.8,14.87,14.79,14.87,60800.0,14.6689,14.7383,14.659,14.7383,60800.0
2008-01-04 11:30:00,14.87,14.89,14.86,14.89,59600.0,14.7383,14.7581,14.7284,14.7581,59600.0
2008-01-04 11:35:00,14.89,14.89,14.87,14.88,34800.0,14.7581,14.7581,14.7383,14.7482,34800.0
2008-01-04 11:40:00,14.88,14.9,14.85,14.88,74400.0,14.7482,14.768,14.7185,14.7482,74400.0
2008-01-04 11:45:00,14.89,14.89,14.86,14.88,30400.0,14.7581,14.7581,14.7284,14.7482,30400.0
2008-01-04 11:50:00,14.88,14.91,14.88,14.89,18000.0,14.7482,14.778,14.7482,14.7581,18000.0
2008-01-04 11:55:00,14.89,14.89,14.87,14.89,8800.0,14.7581,14.7581,14.7383,14.7581,8800.0
2008-01-04 12:00:00,14.89,14.97,14.89,14.95,52000.0,14.7581,14.8374,14.7581,14.8176,52000.0
2008-01-04 12:05:00,14.96,15.01,14.96,15.0,38400.0,14.8275,14.8771,14.8275,14.8672,38400.0
2008-01-04 12:10:00,15.01,15.01,14.98,15.01,29600.0,14.8771,14.8771,14.8473,14.8771,29600.0
2008-01-04 12:15:00,15.01,15.04,15.0,15.03,57600.0,14.8771,14.9068,14.8672,14.8969,57600.0
2008-01-04 12:20:00,15.04,15.04,15.0,15.01,36400.0,14.9068,14.9068,14.8672,14.8771,36400.0
2008-01-04 12:25:00,15.01,15.01,15.0,15.0,33200.0,14.8771,14.8771,14.8672,14.8672,33200.0
2008-01-04 12:30:00,15.01,15.02,15.0,15.0,72000.0,14.8771,14.887,14.8672,14.8672,72000.0
2008-01-04 12:35:00,15.0,15.09,15.0,15.04,60000.0,14.8672,14.9564,14.8672,14.9068,60000.0
2008-01-04 12:40:00,15.03,15.06,15.03,15.04,20800.0,14.8969,14.9266,14.8969,14.9068,20800.0
2008-01-04 12:45:00,15.03,15.05,15.01,15.03,66400.0,14.8969,14.9167,14.8771,14.8969,66400.0
2008-01-04 12:50:00,15.03,15.03,15.0,15.01,38800.0,14.8969,14.8969,14.8672,14.8771,38800.0
2008-01-04 12:55:00,15.01,15.02,15.0,15.01,34400.0,14.8771,14.887,14.8672,14.8771,34400.0
2008-01-04 13:00:00,15.01,15.01,14.99,15.0,50800.0,14.8771,14.8771,14.8573,14.8672,50800.0
2008-01-04 13:05:00,15.0,15.04,15.0,15.04,38800.0,14.8672,14.9068,14.8672,14.9068,38800.0
2008-01-04 13:10:00,15.04,15.07,15.04,15.05,37600.0,14.9068,14.9365,14.9068,14.9167,37600.0
2008-01-04 13:15:00,15.05,15.06,14.96,14.96,200800.0,14.9167,14.9266,14.8275,14.8275,200800.0
2008-01-04 13:20:00,14.99,15.01,14.94,14.99,161200.0,14.8573,14.8771,14.8077,14.8573,161200.0
2008-01-04 13:25:00,14.97,14.99,14.94,14.95,17600.0,14.8374,14.8573,14.8077,14.8176,17600.0
2008-01-04 13:30:00,14.93,14.93,14.87,14.87,46000.0,14.7978,14.7978,14.7383,14.7383,46000.0
2008-01-04 13:35:00,14.86,14.87,14.78,14.8,45600.0,14.7284,14.7383,14.6491,14.6689,45600.0
2008-01-04 13:40:00,14.79,14.79,14.72,14.76,99600.0,14.659,14.659,14.5896,14.6293,99600.0
2008-01-04 13:45:00,14.76,14.78,14.73,14.78,31600.0,14.6293,14.6491,14.5996,14.6491,31600.0
2008-01-04 13:50:00,14.77,14.84,14.77,14.84,34800.0,14.6392,14.7086,14.6392,14.7086,34800.0
2008-01-04 13:55:00,14.83,14.84,14.78,14.81,43600.0,14.6987,14.7086,14.6491,14.6788,43600.0
2008-01-04 14:00:00,14.81,14.82,14.78,14.78,49200.0,14.6788,14.6888,14.6491,14.6491,49200.0
2008-01-04 14:05:00,14.78,14.79,14.76,14.78,30400.0,14.6491,14.659,14.6293,14.6491,30400.0
2008-01-04 14:10:00,14.77,14.82,14.77,14.78,45200.0,14.6392,14.6888,14.6392,14.6491,45200.0
2008-01-04 14:15:00,14.77,14.8,14.77,14.79,26800.0,14.6392,14.6689,14.6392,14.659,26800.0
2008-01-04 14:20:00,14.8,14.81,14.77,14.79,40000.0,14.6689,14.6788,14.6392,14.659,40000.0
2008-01-04 14:25:00,14.78,14.78,14.77,14.77,16400.0,14.6491,14.6491,14.6392,14.6392,16400.0
2008-01-04 14:30:00,14.78,14.78,14.69,14.71,59200.0,14.6491,14.6491,14.5599,14.5797,59200.0
2008-01-04 14:35:00,14.71,14.71,14.67,14.7,34000.0,14.5797,14.5797,14.5401,14.5698,34000.0
2008-01-04 14:40:00,14.7,14.72,14.67,14.7,733600.0,14.5698,14.5896,14.5401,14.5698,733600.0
2008-01-04 14:45:00,14.7,14.73,14.65,14.65,237200.0,14.5698,14.5996,14.5203,14.5203,237200.0
2008-01-04 14:50:00,14.64,14.65,14.58,14.6,105600.0,14.5104,14.5203,14.4509,14.4707,105600.0
2008-01-04 14:55:00,14.6,14.63,14.56,14.6,122000.0,14.4707,14.5004,14.4311,14.4707,122000.0
2008-01-04 15:00:00,14.61,14.65,14.61,14.62,48800.0,14.4806,14.5203,14.4806,14.4905,48800.0
2008-01-04 15:05:00,14.62,14.63,14.56,14.57,158000.0,14.4905,14.5004,14.4311,14.441,158000.0
2008-01-04 15:10:00,14.57,14.61,14.52,14.56,195200.0,14.441,14.4806,14.3914,14.4311,195200.0
2008-01-04 15:15:00,14.56,14.61,14.54,14.58,113600.0,14.4311,14.4806,14.4112,14.4509,113600.0
2008-01-04 15:20:00,14.58,14.65,14.58,14.63,101600.0,14.4509,14.5203,14.4509,14.5004,101600.0
2008-01-04 15:25:00,14.63,14.72,14.63,14.67,44400.0,14.5004,14.5896,14.5004,14.5401,44400.0
2008-01-04 15:30:00,14.65,14.72,14.65,14.67,40800.0,14.5203,14.5896,14.5203,14.5401,40800.0
2008-01-04 15:35:00,14.68,14.72,14.65,14.69,66400.0,14.55,14.5896,14.5203,14.5599,66400.0
2008-01-04 15:40:00,14.69,14.71,14.66,14.68,70000.0,14.5599,14.5797,14.5302,14.55,70000.0
2008-01-04 15:45:00,14.68,14.72,14.67,14.67,141600.0,14.55,14.5896,14.5401,14.5401,141600.0
2008-01-04 15:50:00,14.68,14.73,14.65,14.68,171200.0,14.55,14.5996,14.5203,14.55,171200.0
2008-01-04 15:55:00,14.68,14.74,14.64,14.72,398800.0,14.55,14.6095,14.5104,14.5896,398800.0
2008-01-07 09:30:00,14.48,14.5,14.14,14.45,226800.0,14.3518,14.3716,14.0148,14.322,226800.0
2008-01-07 09:35:00,14.45,14.47,14.29,14.3,284800.0,14.322,14.3419,14.1635,14.1734,284800.0
2008-01-07 09:40:00,14.28,14.37,14.21,14.28,330800.0,14.1535,14.2427,14.0842,14.1535,330800.0
2008-01-07 09:45:00,14.3,14.35,14.15,14.24,289200.0,14.1734,14.2229,14.0247,14.1139,289200.0
2008-01-07 09:50:00,14.25,14.29,14.13,14.19,258800.0,14.1238,14.1635,14.0049,14.0643,258800.0
2008-01-07 09:55:00,14.19,14.29,14.15,14.19,218000.0,14.0643,14.1635,14.0247,14.0643,218000.0
2008-01-07 10:00:00,14.2,14.22,14.09,14.12,179600.0,14.0742,14.0941,13.9652,13.995,179600.0
2008-01-07 10:05:00,14.12,14.14,14.05,14.13,338800.0,13.995,14.0148,13.9256,14.0049,338800.0
2008-01-07 10:10:00,14.13,14.13,14.03,14.09,130000.0,14.0049,14.0049,13.9058,13.9652,130000.0
2008-01-07 10:15:00,14.09,14.24,14.08,14.15,162800.0,13.9652,14.1139,13.9553,14.0247,162800.0
2008-01-07 10:20:00,14.15,14.15,14.03,14.08,289200.0,14.0247,14.0247,13.9058,13.9553,289200.0
2008-01-07 10:25:00,14.07,14.08,13.9,13.98,292800.0,13.9454,13.9553,13.7769,13.8562,292800.0
2008-01-07 10:30:00,13.97,14.0,13.9,13.96,450000.0,13.8463,13.876,13.7769,13.8364,450000.0
2008-01-07 10:35:00,13.94,13.95,13.72,13.78,307600.0,13.8166,13.8265,13.5985,13.658,307600.0
2008-01-07 10:40:00,13.81,13.96,13.77,13.94,182800.0,13.6877,13.8364,13.6481,13.8166,182800.0
2008-01-07 10:45:00,13.94,13.99,13.93,13.99,61200.0,13.8166,13.8661,13.8066,13.8661,61200.0
2008-01-07 10:50:00,13.99,13.99,13.8,13.89,275600.0,13.8661,13.8661,13.6778,13.767,275600.0
2008-01-07 10:55:00,13.89,14.02,13.88,14.01,162000.0,13.767,13.8958,13.7571,13.8859,162000.0
2008-01-07 11:00:00,14.01,14.04,14.0,14.04,66800.0,13.8859,13.9157,13.876,13.9157,66800.0
2008-01-07 11:05:00,14.06,14.12,14.05,14.11,68400.0,13.9355,13.995,13.9256,13.985,68400.0
2008-01-07 11:10:00,14.11,14.17,14.1,14.15,226400.0,13.985,14.0445,13.9751,14.0247,226400.0
2008-01-07 11:15:00,14.15,14.2,14.15,14.15,118000.0,14.0247,14.0742,14.0247,14.0247,118000.0
2008-01-07 11:20:00,14.15,14.15,14.01,14.01,155200.0,14.0247,14.0247,13.8859,13.8859,155200.0
2008-01-07 11:25:00,14.01,14.01,13.9,13.96,138000.0,13.8859,13.8859,13.7769,13.8364,138000.0
2008-01-07 11:30:00,13.96,14.12,13.94,14.12,136000.0,13.8364,13.995,13.8166,13.995,136000.0
2008-01-07 11:35:00,14.12,14.15,14.1,14.14,56000.0,13.995,14.0247,13.9751,14.0148,56000.0
2008-01-07 11:40:00,14.14,14.2,14.12,14.2,111200.0,14.0148,14.0742,13.995,14.0742,111200.0
2008-01-07 11:45:00,14.2,14.25,14.18,14.18,82400.0,14.0742,14.1238,14.0544,14.0544,82400.0
2008-01-07 11:50:00,14.17,14.2,14.16,14.17,59600.0,14.0445,14.0742,14.0346,14.0445,59600.0
2008-01-07 11:55:00,14.17,14.19,14.08,14.15,182800.0,14.0445,14.0643,13.9553,14.0247,182800.0
2008-01-07 12:00:00,14.14,14.14,14.1,14.12,29600.0,14.0148,14.0148,13.9751,13.995,29600.0
2008-01-07 12:05:00,14.13,14.17,14.12,14.16,60400.0,14.0049,14.0445,13.995,14.0346,60400.0
2008-01-07 12:10:00,14.15,14.2,14.14,14.19,99600.0,14.0247,14.0742,14.0148,14.0643,99600.0
2008-01-07 12:15:00,14.19,14.2,14.13,14.16,130800.0,14.0643,14.0742,14.0049,14.0346,130800.0
2008-01-07 12:20:00,14.17,14.3,14.16,14.26,93200.0,14.0445,14.1734,14.0346,14.1337,93200.0
2008-01-07 12:25:00,14.26,14.31,14.26,14.31,29200.0,14.1337,14.1833,14.1337,14.1833,29200.0
2008-01-07 12:30:00,14.31,14.37,14.31,14.37,58400.0,14.1833,14.2427,14.1833,14.2427,58400.0
2008-01-07 12:35:00,14.36,14.38,14.32,14.35,31600.0,14.2328,14.2527,14.1932,14.2229,31600.0
2008-01-07 12:40:00,14.35,14.37,14.28,14.28,60000.0,14.2229,14.2427,14.1535,14.1535,60000.0
2008-01-07 12:45:00,14.28,14.31,14.27,14.31,20800.0,14.1535,14.1833,14.1436,14.1833,20800.0
2008-01-07 12:50:00,14.31,14.33,14.29,14.31,60800.0,14.1833,14.2031,14.1635,14.1833,60800.0
2008-01-07 12:55:00,14.31,14.32,14.3,14.31,22000.0,14.1833,14.1932,14.1734,14.1833,22000.0
2008-01-07 13:00:00,14.31,14.31,14.28,14.28,25200.0,14.1833,14.1833,14.1535,14.1535,25200.0
2008-01-07 13:05:00,14.28,14.29,14.21,14.22,37600.0,14.1535,14.1635,14.0842,14.0941,37600.0
2008-01-07 13:10:00,14.22,14.24,14.21,14.22,28400.0,14.0941,14.1139,14.0842,14.0941,28400.0
2008-01-07 13:15:00,14.23,14.27,14.22,14.27,39200.0,14.104,14.1436,14.0941,14.1436,39200.0
2008-01-07 13:20:00,14.27,14.27,14.22,14.22,41600.0,14.1436,14.1436,14.0941,14.0941,41600.0
2008-01-07 13:25:00,14.21,14.25,14.19,14.25,40400.0,14.0842,14.1238,14.0643,14.1238,40400.0
2008-01-07 13:30:00,14.24,14.25,14.18,14.21,23600.0,14.1139,14.1238,14.0544,14.0842,23600.0
2008-01-07 13:35:00,14.21,14.22,14.18,14.18,25200.0,14.0842,14.0941,14.0544,14.0544,25200.0
2008-01-07 13:40:00,14.19,14.2,14.13,14.15,29600.0,14.0643,14.0742,14.0049,14.0247,29600.0
2008-01-07 13:45:00,14.15,14.15,14.11,14.15,46800.0,14.0247,14.0247,13.985,14.0247,46800.0
2008-01-07 13:50:00,14.13,14.21,14.12,14.19,69600.0,14.0049,14.0842,13.995,14.0643,69600.0
2008-01-07 13:55:00,14.18,14.21,14.15,14.19,44400.0,14.0544,14.0842,14.0247,14.0643,44400.0
2008-01-07 14:00:00,14.2,14.22,14.08,14.1,178800.0,14.0742,14.0941,13.9553,13.9751,178800.0
2008-01-07 14:05:00,14.1,14.19,14.09,14.16,141200.0,13.9751,14.0643,13.9652,14.0346,141200.0
2008-01-07 14:10:00,14.16,14.16,14.11,14.13,98400.0,14.0346,14.0346,13.985,14.0049,98400.0
2008-01-07 14:15:00,14.13,14.15,14.09,14.15,152000.0,14.0049,14.0247,13.9652,14.0247,152000.0
2008-01-07 14:20:00,14.15,14.18,14.13,14.16,72800.0,14.0247,14.0544,14.0049,14.0346,72800.0
2008-01-07 14:25:00,14.17,14.18,14.12,14.17,73200.0,14.0445,14.0544,13.995,14.0445,73200.0
2008-01-07 14:30:00,14.16,14.21,14.15,14.16,132000.0,14.0346,14.0842,14.0247,14.0346,132000.0
2008-01-07 14:35:00,14.15,14.17,14.13,14.14,71200.0,14.0247,14.0445,14.0049,14.0148,71200.0
2008-01-07 14:40:00,14.14,14.16,14.12,14.13,65600.0,14.0148,14.0346,13.995,14.0049,65600.0
2008-01-07 14:45:00,14.13,14.13,14.06,14.1,90800.0,14.0049,14.0049,13.9355,13.9751,90800.0
2008-01-07 14:50:00,14.11,14.15,14.04,14.04,70800.0,13.985,14.0247,13.9157,13.9157,70800.0
2008-01-07 14:55:00,14.04,14.14,13.98,14.02,518400.0,13.9157,14.0148,13.8562,13.8958,518400.0
2008-01-07 15:00:00,14.03,14.08,14.02,14.06,56400.0,13.9058,13.9553,13.8958,13.9355,56400.0
2008-01-07 15:05:00,14.08,14.15,14.05,14.14,108800.0,13.9553,14.0247,13.9256,14.0148,108800.0
2008-01-07 15:10:00,14.15,14.17,14.12,14.12,193600.0,14.0247,14.0445,13.995,13.995,193600.0
2008-01-07 15:15:00,14.12,14.24,14.11,14.23,186800.0,13.995,14.1139,13.985,14.104,186800.0
2008-01-07 15:20:00,14.23,14.27,14.23,14.27,181600.0,14.104,14.1436,14.104,14.1436,181600.0
2008-01-07 15:25:00,14.27,14.3,14.26,14.29,214000.0,14.1436,14.1734,14.1337,14.1635,214000.0
2008-01-07 15:30:00,14.29,14.31,14.22,14.25,264400.0,14.1635,14.1833,14.0941,14.1238,264400.0
2008-01-07 15:35:00,14.26,14.33,14.24,14.3,219200.0,14.1337,14.2031,14.1139,14.1734,219200.0
2008-01-07 15:40:00,14.3,14.41,14.28,14.41,261200.0,14.1734,14.2824,14.1535,14.2824,261200.0
2008-01-07 15:45:00,14.4,14.51,14.35,14.48,264000.0,14.2725,14.3815,14.2229,14.3518,264000.0
2008-01-07 15:50:00,14.49,14.5,14.35,14.4,399200.0,14.3617,14.3716,14.2229,14.2725,399200.0
2008-01-07 15:55:00,14.4,14.46,14.4,14.43,374400.0,14.2725,14.3319,14.2725,14.3022,374400.0
2008-01-08 09:30:00,14.44,14.67,14.44,14.67,70000.0,14.3121,14.5401,14.3121,14.5401,70000.0
2008-01-08 09:35:00,14.67,14.74,14.39,14.47,75200.0,14.5401,14.6095,14.2626,14.3419,75200.0
2008-01-08 09:40:00,14.46,14.6,14.46,14.56,86800.0,14.3319,14.4707,14.3319,14.4311,86800.0
2008-01-08 09:45:00,14.58,14.65,14.57,14.65,150800.0,14.4509,14.5203,14.441,14.5203,150800.0
2008-01-08 09:50:00,14.65,14.65,14.56,14.56,52400.0,14.5203,14.5203,14.4311,14.4311,52400.0
2008-01-08 09:55:00,14.58,14.6,14.56,14.59,50400.0,14.4509,14.4707,14.4311,14.4608,50400.0
2008-01-08 10:00:00,14.58,14.64,14.57,14.64,66000.0,14.4509,14.5104,14.441,14.5104,66000.0
2008-01-08 10:05:00,14.64,14.72,14.62,14.72,124800.0,14.5104,14.5896,14.4905,14.5896,124800.0
2008-01-08 10:10:00,14.71,14.78,14.69,14.78,173200.0,14.5797,14.6491,14.5599,14.6491,173200.0
2008-01-08 10:15:00,14.76,14.8,14.71,14.73,127600.0,14.6293,14.6689,14.5797,14.5996,127600.0
2008-01-08 10:20:00,14.73,14.82,14.73,14.82,95200.0,14.5996,14.6888,14.5996,14.6888,95200.0
2008-01-08 10:25:00,14.82,14.82,14.72,14.72,46400.0,14.6888,14.6888,14.5896,14.5896,46400.0
2008-01-08 10:30:00,14.71,14.71,14.56,14.56,60000.0,14.5797,14.5797,14.4311,14.4311,60000.0
2008-01-08 10:35:00,14.57,14.58,14.45,14.45,125200.0,14.441,14.4509,14.322,14.322,125200.0
2008-01-08 10:40:00,14.45,14.48,14.37,14.48,90800.0,14.322,14.3518,14.2427,14.3518,90800.0
2008-01-08 10:45:00,14.46,14.46,14.38,14.38,24400.0,14.3319,14.3319,14.2527,14.2527,24400.0
2008-01-08 10:50:00,14.38,14.44,14.36,14.44,47600.0,14.2527,14.3121,14.2328,14.3121,47600.0
2008-01-08 10:55:00,14.44,14.44,14.37,14.38,33200.0,14.3121,14.3121,14.2427,14.2527,33200.0
2008-01-08 11:00:00,14.38,14.38,14.18,14.2,112800.0,14.2527,14.2527,14.0544,14.0742,112800.0
2008-01-08 11:05:00,14.2,14.21,14.15,14.17,132400.0,14.0742,14.0842,14.0247,14.0445,132400.0
2008-01-08 11:10:00,14.17,14.17,14.08,14.08,109600.0,14.0445,14.0445,13.9553,13.9553,109600.0
2008-01-08 11:15:00,14.07,14.1,14.05,14.07,92000.0,13.9454,13.9751,13.9256,13.9454,92000.0
2008-01-08 11:20:00,14.07,14.18,14.06,14.16,44000.0,13.9454,14.0544,13.9355,14.0346,44000.0
2008-01-08 11:25:00,14.17,14.27,14.17,14.27,28000.0,14.0445,14.1436,14.0445,14.1436,28000.0
2008-01-08 11:30:00,14.25,14.26,14.09,14.12,143200.0,14.1238,14.1337,13.9652,13.995,143200.0
2008-01-08 11:35:00,14.12,14.18,14.1,14.15,20800.0,13.995,14.0544,13.9751,14.0247,20800.0
2008-01-08 11:40:00,14.19,14.19,14.16,14.16,15600.0,14.0643,14.0643,14.0346,14.0346,15600.0
2008-01-08 11:45:00,14.16,14.17,14.08,14.14,26800.0,14.0346,14.0445,13.9553,14.0148,26800.0
2008-01-08 11:50:00,14.14,14.18,14.12,14.15,40000.0,14.0148,14.0544,13.995,14.0247,40000.0
2008-01-08 11:55:00,14.15,14.16,14.13,14.15,33600.0,14.0247,14.0346,14.0049,14.0247,33600.0
2008-01-08 12:00:00,14.14,14.14,14.12,14.12,32400.0,14.0148,14.0148,13.995,13.995,32400.0
2008-01-08 12:05:00,14.12,14.15,14.11,14.15,46400.0,13.995,14.0247,13.985,14.0247,46400.0
2008-01-08 12:10:00,14.14,14.17,14.12,14.13,57600.0,14.0148,14.0445,13.995,14.0049,57600.0
2008-01-08 12:15:00,14.14,14.14,14.09,14.12,31200.0,14.0148,14.0148,13.9652,13.995,31200.0
2008-01-08 12:20:00,14.13,14.17,14.12,14.13,45600.0,14.0049,14.0445,13.995,14.0049,45600.0
2008-01-08 12:25:00,14.13,14.14,14.1,14.13,50400.0,14.0049,14.0148,13.9751,14.0049,50400.0
2008-01-08 12:30:00,14.13,14.15,14.11,14.12,56000.0,14.0049,14.0247,13.985,13.995,56000.0
2008-01-08 12:35:00,14.12,14.13,14.08,14.1,63200.0,13.995,14.0049,13.9553,13.9751,63200.0
2008-01-08 12:40:00,14.09,14.1,14.08,14.09,24400.0,13.9652,13.9751,13.9553,13.9652,24400.0
2008-01-08 12:45:00,14.1,14.1,14.07,14.07,75600.0,13.9751,13.9751,13.9454,13.9454,75600.0
2008-01-08 12:50:00,14.07,14.08,14.06,14.07,63200.0,13.9454,13.9553,13.9355,13.9454,63200.0
2008-01-08 12:55:00,14.07,14.07,14.03,14.05,111200.0,13.9454,13.9454,13.9058,13.9256,111200.0
2008-01-08 13:00:00,14.05,14.05,13.99,14.02,57600.0,13.9256,13.9256,13.8661,13.8958,57600.0
2008-01-08 13:05:00,14.02,14.06,14.02,14.06,84800.0,13.8958,13.9355,13.8958,13.9355,84800.0
2008-01-08 13:10:00,14.06,14.08,14.05,14.08,33200.0,13.9355,13.9553,13.9256,13.9553,33200.0
2008-01-08 13:15:00,14.08,14.1,14.05,14.1,81200.0,13.9553,13.9751,13.9256,13.9751,81200.0
2008-01-08 13:20:00,14.09,14.12,14.09,14.12,65600.0,13.9652,13.995,13.9652,13.995,65600.0
2008-01-08 13:25:00,14.11,14.23,14.1,14.23,33200.0,13.985,14.104,13.9751,14.104,33200.0
2008-01-08 13:30:00,14.24,14.24,14.15,14.22,189200.0,14.1139,14.1139,14.0247,14.0941,189200.0
2008-01-08 13:35:00,14.23,14.24,14.13,14.15,47200.0,14.104,14.1139,14.0049,14.0247,47200.0
2008-01-08 13:40:00,14.14,14.14,14.07,14.14,34400.0,14.0148,14.0148,13.9454,14.0148,34400.0
2008-01-08 13:45:00,14.14,14.15,14.12,14.13,50400.0,14.0148,14.0247,13.995,14.0049,50400.0
2008-01-08 13:50:00,14.11,14.14,14.09,14.09,30800.0,13.985,14.0148,13.9652,13.9652,30800.0
2008-01-08 13:55:00,14.09,14.11,14.07,14.09,23600.0,13.9652,13.985,13.9454,13.9652,23600.0
2008-01-08 14:00:00,14.09,14.14,14.08,14.14,38400.0,13.9652,14.0148,13.9553,14.0148,38400.0
2008-01-08 14:05:00,14.14,14.14,14.11,14.11,36400.0,14.0148,14.0148,13.985,13.985,36400.0
2008-01-08 14:10:00,14.11,14.16,14.11,14.14,32000.0,13.985,14.0346,13.985,14.0148,32000.0
2008-01-08 14:15:00,14.15,14.15,14.12,14.15,42000.0,14.0247,14.0247,13.995,14.0247,42000.0
2008-01-08 14:20:00,14.15,14.28,14.15,14.23,139600.0,14.0247,14.1535,14.0247,14.104,139600.0
2008-01-08 14:25:00,14.24,14.25,14.22,14.24,34000.0,14.1139,14.1238,14.0941,14.1139,34000.0
2008-01-08 14:30:00,14.24,14.27,14.23,14.25,31600.0,14.1139,14.1436,14.104,14.1238,31600.0
2008-01-08 14:35:00,14.25,14.25,14.18,14.21,21600.0,14.1238,14.1238,14.0544,14.0842,21600.0
2008-01-08 14:40:00,14.21,14.21,14.07,14.08,216400.0,14.0842,14.0842,13.9454,13.9553,216400.0
2008-01-08 14:45:00,14.09,14.09,14.02,14.05,51600.0,13.9652,13.9652,13.8958,13.9256,51600.0
2008-01-08 14:50:00,14.05,14.07,14.01,14.04,56800.0,13.9256,13.9454,13.8859,13.9157,56800.0
2008-01-08 14:55:00,14.05,14.08,13.94,13.98,134800.0,13.9256,13.9553,13.8166,13.8562,134800.0
2008-01-08 15:00:00,13.98,13.99,13.94,13.95,67600.0,13.8562,13.8661,13.8166,13.8265,67600.0
2008-01-08 15:05:00,13.95,14.0,13.95,13.99,69200.0,13.8265,13.876,13.8265,13.8661,69200.0
2008-01-08 15:10:00,13.99,13.99,13.95,13.95,65600.0,13.8661,13.8661,13.8265,13.8265,65600.0
2008-01-08 15:15:00,13.94,13.94,13.79,13.82,148400.0,13.8166,13.8166,13.6679,13.6976,148400.0
2008-01-08 15:20:00,13.82,13.83,13.69,13.72,204800.0,13.6976,13.7075,13.5688,13.5985,204800.0
2008-01-08 15:25:00,13.72,13.75,13.65,13.68,237600.0,13.5985,13.6282,13.5291,13.5589,237600.0
2008-01-08 15:30:00,13.66,13.74,13.63,13.74,274000.0,13.539,13.6183,13.5093,13.6183,274000.0
2008-01-08 15:35:00,13.75,13.79,13.71,13.77,142800.0,13.6282,13.6679,13.5886,13.6481,142800.0
2008-01-08 15:40:00,13.77,13.83,13.76,13.79,106400.0,13.6481,13.7075,13.6381,13.6679,106400.0
2008-01-08 15:45:00,13.79,13.81,13.72,13.73,157600.0,13.6679,13.6877,13.5985,13.6084,157600.0
2008-01-08 15:50:00,13.72,13.75,13.72,13.72,126000.0,13.5985,13.6282,13.5985,13.5985,126000.0
2008-01-08 15:55:00,13.72,13.75,13.68,13.68,281200.0,13.5985,13.6282,13.5589,13.5589,281200.0
2008-01-09 09:30:00,13.57,13.69,13.57,13.68,72000.0,13.4498,13.5688,13.4498,13.5589,72000.0
2008-01-09 09:35:00,13.68,13.68,13.3,13.43,266000.0,13.5589,13.5589,13.1822,13.3111,266000.0
2008-01-09 09:40:00,13.44,13.56,13.42,13.49,93200.0,13.321,13.4399,13.3012,13.3705,93200.0
2008-01-09 09:45:00,13.48,13.6,13.47,13.6,72400.0,13.3606,13.4796,13.3507,13.4796,72400.0
2008-01-09 09:50:00,13.6,13.64,13.56,13.56,106800.0,13.4796,13.5192,13.4399,13.4399,106800.0
2008-01-09 09:55:00,13.56,13.56,13.41,13.44,39200.0,13.4399,13.4399,13.2912,13.321,39200.0
2008-01-09 10:00:00,13.46,13.52,13.38,13.52,110400.0,13.3408,13.4003,13.2615,13.4003,110400.0
2008-01-09 10:05:00,13.52,13.56,13.5,13.54,151200.0,13.4003,13.4399,13.3804,13.4201,151200.0
2008-01-09 10:10:00,13.54,13.56,13.46,13.47,216000.0,13.4201,13.4399,13.3408,13.3507,216000.0
2008-01-09 10:15:00,13.47,13.52,13.46,13.52,200400.0,13.3507,13.4003,13.3408,13.4003,200400.0
2008-01-09 10:20:00,13.53,13.54,13.43,13.43,68800.0,13.4102,13.4201,13.3111,13.3111,68800.0
2008-01-09 10:25:00,13.42,13.45,13.38,13.43,44800.0,13.3012,13.3309,13.2615,13.3111,44800.0
2008-01-09 10:30:00,13.43,13.52,13.43,13.49,55200.0,13.3111,13.4003,13.3111,13.3705,55200.0
2008-01-09 10:35:00,13.5,13.53,13.42,13.43,146800.0,13.3804,13.4102,13.3012,13.3111,146800.0
2008-01-09 10:40:00,13.43,13.44,13.42,13.42,70000.0,13.3111,13.321,13.3012,13.3012,70000.0
2008-01-09 10:45:00,13.42,13.44,13.41,13.42,42400.0,13.3012,13.321,13.2912,13.3012,42400.0
2008-01-09 10:50:00,13.42,13.47,13.4,13.45,216000.0,13.3012,13.3507,13.2813,13.3309,216000.0
2008-01-09 10:55:00,13.46,13.52,13.45,13.52,17200.0,13.3408,13.4003,13.3309,13.4003,17200.0
2008-01-09 11:00:00,13.52,13.55,13.49,13.53,267200.0,13.4003,13.43,13.3705,13.4102,267200.0
2008-01-09 11:05:00,13.54,13.56,13.53,13.56,36000.0,13.4201,13.4399,13.4102,13.4399,36000.0
2008-01-09 11:10:00,13.56,13.59,13.54,13.58,48400.0,13.4399,13.4697,13.4201,13.4597,48400.0
2008-01-09 11:15:00,13.59,13.63,13.57,13.61,38000.0,13.4697,13.5093,13.4498,13.4895,38000.0
2008-01-09 11:20:00,13.61,13.69,13.6,13.67,51600.0,13.4895,13.5688,13.4796,13.5489,51600.0
2008-01-09 11:25:00,13.69,13.72,13.64,13.65,76800.0,13.5688,13.5985,13.5192,13.5291,76800.0
2008-01-09 11:30:00,13.65,13.65,13.58,13.58,61600.0,13.5291,13.5291,13.4597,13.4597,61600.0
2008-01-09 11:35:00,13.58,13.65,13.56,13.65,180800.0,13.4597,13.5291,13.4399,13.5291,180800.0
2008-01-09 11:40:00,13.65,13.65,13.55,13.56,177200.0,13.5291,13.5291,13.43,13.4399,177200.0
2008-01-09 11:45:00,13.56,13.58,13.56,13.56,104800.0,13.4399,13.4597,13.4399,13.4399,104800.0
2008-01-09 11:50:00,13.56,13.59,13.55,13.58,41600.0,13.4399,13.4697,13.43,13.4597,41600.0
2008-01-09 11:55:00,13.57,13.63,13.56,13.6,46000.0,13.4498,13.5093,13.4399,13.4796,46000.0
2008-01-09 12:00:00,13.59,13.6,13.56,13.57,56000.0,13.4697,13.4796,13.4399,13.4498,56000.0
2008-01-09 12:05:00,13.58,13.59,13.56,13.58,65200.0,13.4597,13.4697,13.4399,13.4597,65200.0
2008-01-09 12:10:00,13.59,13.66,13.58,13.62,44800.0,13.4697,13.539,13.4597,13.4994,44800.0
2008-01-09 12:15:00,13.61,13.63,13.56,13.59,54000.0,13.4895,13.5093,13.4399,13.4697,54000.0
2008-01-09 12:20:00,13.58,13.58,13.55,13.55,85600.0,13.4597,13.4597,13.43,13.43,85600.0
2008-01-09 12:25:00,13.57,13.6,13.56,13.58,43200.0,13.4498,13.4796,13.4399,13.4597,43200.0
2008-01-09 12:30:00,13.57,13.59,13.56,13.58,44400.0,13.4498,13.4697,13.4399,13.4597,44400.0
2008-01-09 12:35:00,13.57,13.57,13.56,13.57,28000.0,13.4498,13.4498,13.4399,13.4498,28000.0
2008-01-09 12:40:00,13.57,13.59,13.55,13.55,81600.0,13.4498,13.4697,13.43,13.43,81600.0
2008-01-09 12:45:00,13.55,13.57,13.55,13.57,46400.0,13.43,13.4498,13.43,13.4498,46400.0
2008-01-09 12:50:00,13.57,13.61,13.57,13.57,54000.0,13.4498,13.4895,13.4498,13.4498,54000.0
2008-01-09 12:55:00,13.58,13.58,13.49,13.52,70400.0,13.4597,13.4597,13.3705,13.4003,70400.0
2008-01-09 13:00:00,13.5,13.53,13.49,13.49,37600.0,13.3804,13.4102,13.3705,13.3705,37600.0
2008-01-09 13:05:00,13.5,13.5,13.44,13.44,66800.0,13.3804,13.3804,13.321,13.321,66800.0
2008-01-09 13:10:00,13.43,13.44,13.4,13.4,44000.0,13.3111,13.321,13.2813,13.2813,44000.0
2008-01-09 13:15:00,13.4,13.4,13.31,13.33,84800.0,13.2813,13.2813,13.1921,13.212,84800.0
2008-01-09 13:20:00,13.33,13.37,13.33,13.34,26000.0,13.212,13.2516,13.212,13.2219,26000.0
2008-01-09 13:25:00,13.34,13.35,13.3,13.3,56400.0,13.2219,13.2318,13.1822,13.1822,56400.0
2008-01-09 13:30:00,13.3,13.32,13.23,13.26,252400.0,13.1822,13.202,13.1128,13.1426,252400.0
2008-01-09 13:35:00,13.26,13.27,13.23,13.26,107200.0,13.1426,13.1525,13.1128,13.1426,107200.0
2008-01-09 13:40:00,13.26,13.27,13.18,13.19,33200.0,13.1426,13.1525,13.0633,13.0732,33200.0
2008-01-09 13:45:00,13.19,13.22,13.18,13.2,36000.0,13.0732,13.1029,13.0633,13.0831,36000.0
2008-01-09 13:50:00,13.2,13.2,13.13,13.14,49200.0,13.0831,13.0831,13.0137,13.0236,49200.0
2008-01-09 13:55:00,13.14,13.16,13.08,13.12,82800.0,13.0236,13.0435,12.9642,13.0038,82800.0
2008-01-09 14:00:00,13.12,13.16,13.06,13.13,92800.0,13.0038,13.0435,12.9443,13.0137,92800.0
2008-01-09 14:05:00,13.12,13.13,13.09,13.09,44000.0,13.0038,13.0137,12.9741,12.9741,44000.0
2008-01-09 14:10:00,13.09,13.19,13.09,13.16,129200.0,12.9741,13.0732,12.9741,13.0435,129200.0
2008-01-09 14:15:00,13.15,13.17,13.11,13.17,78000.0,13.0335,13.0534,12.9939,13.0534,78000.0
2008-01-09 14:20:00,13.18,13.2,13.13,13.15,40000.0,13.0633,13.0831,13.0137,13.0335,40000.0
2008-01-09 14:25:00,13.15,13.18,13.09,13.13,140400.0,13.0335,13.0633,12.9741,13.0137,140400.0
2008-01-09 14:30:00,13.13,13.28,13.13,13.25,119200.0,13.0137,13.1624,13.0137,13.1327,119200.0
2008-01-09 14:35:00,13.25,13.37,13.24,13.36,155600.0,13.1327,13.2516,13.1227,13.2417,155600.0
2008-01-09 14:40:00,13.36,13.37,13.25,13.31,112000.0,13.2417,13.2516,13.1327,13.1921,112000.0
2008-01-09 14:45:00,13.31,13.43,13.3,13.43,80800.0,13.1921,13.3111,13.1822,13.3111,80800.0
2008-01-09 14:50:00,13.43,13.47,13.41,13.46,127600.0,13.3111,13.3507,13.2912,13.3408,127600.0
2008-01-09 14:55:00,13.46,13.47,13.41,13.47,128800.0,13.3408,13.3507,13.2912,13.3507,128800.0
2008-01-09 15:00:00,13.47,13.54,13.45,13.53,86800.0,13.3507,13.4201,13.3309,13.4102,86800.0
2008-01-09 15:05:00,13.53,13.63,13.53,13.63,112000.0,13.4102,13.5093,13.4102,13.5093,112000.0
2008-01-09 15:10:00,13.64,13.64,13.56,13.64,217600.0,13.5192,13.5192,13.4399,13.5192,217600.0
2008-01-09 15:15:00,13.64,13.75,13.63,13.71,198000.0,13.5192,13.6282,13.5093,13.5886,198000.0
2008-01-09 15:20:00,13.72,13.81,13.68,13.79,268800.0,13.5985,13.6877,13.5589,13.6679,268800.0
2008-01-09 15:25:00,13.79,13.8,13.65,13.65,171200.0,13.6679,13.6778,13.5291,13.5291,171200.0
2008-01-09 15:30:00,13.66,13.68,13.59,13.68,214800.0,13.539,13.5589,13.4697,13.5589,214800.0
2008-01-09 15:35:00,13.68,13.73,13.65,13.73,146000.0,13.5589,13.6084,13.5291,13.6084,146000.0
2008-01-09 15:40:00,13.72,13.8,13.72,13.77,172000.0,13.5985,13.6778,13.5985,13.6481,172000.0
2008-01-09 15:45:00,13.77,13.81,13.59,13.6,308000.0,13.6481,13.6877,13.4697,13.4796,308000.0
2008-01-09 15:50:00,13.6,13.68,13.59,13.65,340800.0,13.4796,13.5589,13.4697,13.5291,340800.0
2008-01-09 15:55:00,13.65,13.67,13.5,13.61,794800.0,13.5291,13.5489,13.3804,13.4895,794800.0
2008-01-10 09:30:00,13.49,13.5,13.38,13.38,144400.0,13.3705,13.3804,13.2615,13.2615,144400.0
2008-01-10 09:35:00,13.38,13.45,13.27,13.27,86800.0,13.2615,13.3309,13.1525,13.1525,86800.0
2008-01-10 09:40:00,13.28,13.39,13.28,13.35,51200.0,13.1624,13.2714,13.1624,13.2318,51200.0
2008-01-10 09:45:00,13.38,13.46,13.36,13.45,111600.0,13.2615,13.3408,13.2417,13.3309,111600.0
2008-01-10 09:50:00,13.46,13.59,13.44,13.54,332000.0,13.3408,13.4697,13.321,13.4201,332000.0
2008-01-10 09:55:00,13.55,13.56,13.54,13.55,77600.0,13.43,13.4399,13.4201,13.43,77600.0
2008-01-10 10:00:00,13.56,13.83,13.55,13.7,370400.0,13.4399,13.7075,13.43,13.5787,370400.0
2008-01-10 10:05:00,13.7,13.75,13.66,13.68,320800.0,13.5787,13.6282,13.539,13.5589,320800.0
2008-01-10 10:10:00,13.69,13.75,13.64,13.7,280400.0,13.5688,13.6282,13.5192,13.5787,280400.0
2008-01-10 10:15:00,13.7,13.74,13.68,13.72,105200.0,13.5787,13.6183,13.5589,13.5985,105200.0
2008-01-10 10:20:00,13.72,13.75,13.69,13.7,111600.0,13.5985,13.6282,13.5688,13.5787,111600.0
2008-01-10 10:25:00,13.7,13.7,13.57,13.59,204800.0,13.5787,13.5787,13.4498,13.4697,204800.0
2008-01-10 10:30:00,13.6,13.62,13.54,13.59,136000.0,13.4796,13.4994,13.4201,13.4697,136000.0
2008-01-10 10:35:00,13.59,13.6,13.56,13.59,98000.0,13.4697,13.4796,13.4399,13.4697,98000.0
2008-01-10 10:40:00,13.58,13.6,13.56,13.59,164400.0,13.4597,13.4796,13.4399,13.4697,164400.0
2008-01-10 10:45:00,13.59,13.59,13.56,13.56,89200.0,13.4697,13.4697,13.4399,13.4399,89200.0
2008-01-10 10:50:00,13.54,13.55,13.5,13.53,41600.0,13.4201,13.43,13.3804,13.4102,41600.0
2008-01-10 10:55:00,13.55,13.72,13.55,13.66,76400.0,13.43,13.5985,13.43,13.539,76400.0
2008-01-10 11:00:00,13.66,13.69,13.58,13.68,49600.0,13.539,13.5688,13.4597,13.5589,49600.0
2008-01-10 11:05:00,13.69,13.7,13.61,13.62,91200.0,13.5688,13.5787,13.4895,13.4994,91200.0
2008-01-10 11:10:00,13.62,13.62,13.55,13.55,77200.0,13.4994,13.4994,13.43,13.43,77200.0
2008-01-10 11:15:00,13.56,13.58,13.53,13.53,18400.0,13.4399,13.4597,13.4102,13.4102,18400.0
2008-01-10 11:20:00,13.53,13.54,13.45,13.53,192400.0,13.4102,13.4201,13.3309,13.4102,192400.0
2008-01-10 11:25:00,13.53,13.55,13.51,13.51,55200.0,13.4102,13.43,13.3904,13.3904,55200.0
2008-01-10 11:30:00,13.52,13.52,13.5,13.52,67200.0,13.4003,13.4003,13.3804,13.4003,67200.0
2008-01-10 11:35:00,13.51,13.53,13.5,13.5,111600.0,13.3904,13.4102,13.3804,13.3804,111600.0
2008-01-10 11:40:00,13.5,13.53,13.5,13.53,60800.0,13.3804,13.4102,13.3804,13.4102,60800.0
2008-01-10 11:45:00,13.53,13.54,13.51,13.53,38800.0,13.4102,13.4201,13.3904,13.4102,38800.0
2008-01-10 11:50:00,13.53,13.56,13.53,13.55,25200.0,13.4102,13.4399,13.4102,13.43,25200.0
2008-01-10 11:55:00,13.55,13.56,13.53,13.56,39600.0,13.43,13.4399,13.4102,13.4399,39600.0
2008-01-10 12:00:00,13.56,13.56,13.53,13.54,12800.0,13.4399,13.4399,13.4102,13.4201,12800.0
2008-01-10 12:05:00,13.54,13.56,13.53,13.56,26800.0,13.4201,13.4399,13.4102,13.4399,26800.0
2008-01-10 12:10:00,13.56,13.56,13.51,13.53,47200.0,13.4399,13.4399,13.3904,13.4102,47200.0
2008-01-10 12:15:00,13.53,13.59,13.52,13.56,123200.0,13.4102,13.4697,13.4003,13.4399,123200.0
2008-01-10 12:20:00,13.57,13.68,13.56,13.68,243600.0,13.4498,13.5589,13.4399,13.5589,243600.0
2008-01-10 12:25:00,13.69,13.71,13.62,13.63,73200.0,13.5688,13.5886,13.4994,13.5093,73200.0
2008-01-10 12:30:00,13.62,13.67,13.6,13.61,149200.0,13.4994,13.5489,13.4796,13.4895,149200.0
2008-01-10 12:35:00,13.61,13.68,13.57,13.59,161600.0,13.4895,13.5589,13.4498,13.4697,161600.0
2008-01-10 12:40:00,13.6,13.6,13.52,13.55,50400.0,13.4796,13.4796,13.4003,13.43,50400.0
2008-01-10 12:45:00,13.54,13.58,13.54,13.55,52000.0,13.4201,13.4597,13.4201,13.43,52000.0
2008-01-10 12:50:00,13.55,13.59,13.51,13.54,242800.0,13.43,13.4697,13.3904,13.4201,242800.0
2008-01-10 12:55:00,13.54,13.64,13.54,13.63,123200.0,13.4201,13.5192,13.4201,13.5093,123200.0
2008-01-10 13:00:00,13.63,13.65,13.6,13.63,304000.0,13.5093,13.5291,13.4796,13.5093,304000.0
2008-01-10 13:05:00,13.63,13.67,13.6,13.63,83600.0,13.5093,13.5489,13.4796,13.5093,83600.0
2008-01-10 13:10:00,13.63,13.63,13.53,13.61,43600.0,13.5093,13.5093,13.4102,13.4895,43600.0
2008-01-10 13:15:00,13.61,13.64,13.59,13.61,34400.0,13.4895,13.5192,13.4697,13.4895,34400.0
2008-01-10 13:20:00,13.63,13.64,13.58,13.61,51600.0,13.5093,13.5192,13.4597,13.4895,51600.0
2008-01-10 13:25:00,13.62,13.7,13.61,13.64,56000.0,13.4994,13.5787,13.4895,13.5192,56000.0
2008-01-10 13:30:00,13.67,13.71,13.58,13.63,110400.0,13.5489,13.5886,13.4597,13.5093,110400.0
2008-01-10 13:35:00,13.61,13.62,13.52,13.6,94000.0,13.4895,13.4994,13.4003,13.4796,94000.0
2008-01-10 13:40:00,13.6,13.64,13.56,13.64,43600.0,13.4796,13.5192,13.4399,13.5192,43600.0
2008-01-10 13:45:00,13.64,13.66,13.61,13.65,26000.0,13.5192,13.539,13.4895,13.5291,26000.0
2008-01-10 13:50:00,13.63,13.63,13.57,13.59,93600.0,13.5093,13.5093,13.4498,13.4697,93600.0
2008-01-10 13:55:00,13.59,13.65,13.59,13.63,58400.0,13.4697,13.5291,13.4697,13.5093,58400.0
2008-01-10 14:00:00,13.62,13.7,13.62,13.67,54400.0,13.4994,13.5787,13.4994,13.5489,54400.0
2008-01-10 14:05:00,13.67,13.69,13.62,13.64,28400.0,13.5489,13.5688,13.4994,13.5192,28400.0
2008-01-10 14:10:00,13.64,13.72,13.64,13.65,62400.0,13.5192,13.5985,13.5192,13.5291,62400.0
2008-01-10 14:15:00,13.64,13.8,13.64,13.77,76000.0,13.5192,13.6778,13.5192,13.6481,76000.0
2008-01-10 14:20:00,13.77,13.85,13.76,13.8,95600.0,13.6481,13.7273,13.6381,13.6778,95600.0
2008-01-10 14:25:00,13.81,13.81,13.74,13.81,63600.0,13.6877,13.6877,13.6183,13.6877,63600.0
2008-01-10 14:30:00,13.75,13.78,13.73,13.77,64000.0,13.6282,13.658,13.6084,13.6481,64000.0
2008-01-10 14:35:00,13.74,13.81,13.74,13.81,52400.0,13.6183,13.6877,13.6183,13.6877,52400.0
2008-01-10 14:40:00,13.81,13.83,13.8,13.82,57200.0,13.6877,13.7075,13.6778,13.6976,57200.0
2008-01-10 14:45:00,13.81,13.82,13.78,13.79,31600.0,13.6877,13.6976,13.658,13.6679,31600.0
2008-01-10 14:50:00,13.79,13.87,13.79,13.86,42800.0,13.6679,13.7472,13.6679,13.7373,42800.0
2008-01-10 14:55:00,13.86,13.9,13.85,13.9,29200.0,13.7373,13.7769,13.7273,13.7769,29200.0
2008-01-10 15:00:00,13.89,13.95,13.88,13.92,58400.0,13.767,13.8265,13.7571,13.7967,58400.0
2008-01-10 15:05:00,13.92,13.97,13.91,13.95,152800.0,13.7967,13.8463,13.7868,13.8265,152800.0
2008-01-10 15:10:00,13.96,14.05,13.95,14.03,113600.0,13.8364,13.9256,13.8265,13.9058,113600.0
2008-01-10 15:15:00,14.04,14.04,13.96,13.98,70800.0,13.9157,13.9157,13.8364,13.8562,70800.0
2008-01-10 15:20:00,13.97,13.99,13.95,13.96,104400.0,13.8463,13.8661,13.8265,13.8364,104400.0
2008-01-10 15:25:00,13.95,13.98,13.95,13.97,128800.0,13.8265,13.8562,13.8265,13.8463,128800.0
2008-01-10 15:30:00,13.97,13.97,13.94,13.95,96400.0,13.8463,13.8463,13.8166,13.8265,96400.0
2008-01-10 15:35:00,13.97,14.04,13.94,14.02,159200.0,13.8463,13.9157,13.8166,13.8958,159200.0
2008-01-10 15:40:00,14.01,14.09,13.99,14.02,211200.0,13.8859,13.9652,13.8661,13.8958,211200.0
2008-01-10 15:45:00,14.03,14.05,13.96,13.99,173200.0,13.9058,13.9256,13.8364,13.8661,173200.0
2008-01-10 15:50:00,13.98,14.0,13.96,13.96,198000.0,13.8562,13.876,13.8364,13.8364,198000.0
2008-01-10 15:55:00,13.97,13.98,13.84,13.87,552000.0,13.8463,13.8562,13.7174,13.7472,552000.0
2008-01-11 09:30:00,13.89,14.21,13.89,14.21,210400.0,13.767,14.0842,13.767,14.0842,210400.0
2008-01-11 09:35:00,14.22,14.27,13.81,14.18,191200.0,14.0941,14.1436,13.6877,14.0544,191200.0
2008-01-11 09:40:00,14.19,14.19,13.77,13.79,176400.0,14.0643,14.0643,13.6481,13.6679,176400.0
2008-01-11 09:45:00,13.77,13.94,13.71,13.92,132400.0,13.6481,13.8166,13.5886,13.7967,132400.0
2008-01-11 09:50:00,13.93,13.94,13.58,13.75,232400.0,13.8066,13.8166,13.4597,13.6282,232400.0
2008-01-11 09:55:00,13.75,13.79,13.74,13.78,79600.0,13.6282,13.6679,13.6183,13.658,79600.0
2008-01-11 10:00:00,13.77,13.77,13.74,13.75,57600.0,13.6481,13.6481,13.6183,13.6282,57600.0
2008-01-11 10:05:00,13.76,13.77,13.71,13.71,91200.0,13.6381,13.6481,13.5886,13.5886,91200.0
2008-01-11 10:10:00,13.71,13.76,13.71,13.74,74800.0,13.5886,13.6381,13.5886,13.6183,74800.0
2008-01-11 10:15:00,13.74,13.76,13.69,13.7,32400.0,13.6183,13.6381,13.5688,13.5787,32400.0
2008-01-11 10:20:00,13.71,13.76,13.71,13.76,53200.0,13.5886,13.6381,13.5886,13.6381,53200.0
2008-01-11 10:25:00,13.76,13.76,13.73,13.76,39200.0,13.6381,13.6381,13.6084,13.6381,39200.0
2008-01-11 10:30:00,13.76,13.77,13.74,13.76,42400.0,13.6381,13.6481,13.6183,13.6381,42400.0
2008-01-11 10:35:00,13.76,13.76,13.74,13.75,32000.0,13.6381,13.6381,13.6183,13.6282,32000.0
2008-01-11 10:40:00,13.76,13.77,13.74,13.75,52400.0,13.6381,13.6481,13.6183,13.6282,52400.0
2008-01-11 10:45:00,13.76,13.78,13.73,13.76,37200.0,13.6381,13.658,13.6084,13.6381,37200.0
2008-01-11 10:50:00,13.75,13.77,13.74,13.75,62400.0,13.6282,13.6481,13.6183,13.6282,62400.0
2008-01-11 10:55:00,13.74,13.75,13.7,13.72,31200.0,13.6183,13.6282,13.5787,13.5985,31200.0
2008-01-11 11:00:00,13.73,13.73,13.69,13.71,26400.0,13.6084,13.6084,13.5688,13.5886,26400.0
2008-01-11 11:05:00,13.72,13.75,13.66,13.75,75200.0,13.5985,13.6282,13.539,13.6282,75200.0
2008-01-11 11:10:00,13.74,13.74,13.7,13.72,38000.0,13.6183,13.6183,13.5787,13.5985,38000.0
2008-01-11 11:15:00,13.72,13.73,13.61,13.63,57600.0,13.5985,13.6084,13.4895,13.5093,57600.0
2008-01-11 11:20:00,13.62,13.69,13.61,13.63,88000.0,13.4994,13.5688,13.4895,13.5093,88000.0
2008-01-11 11:25:00,13.63,13.77,13.63,13.73,162000.0,13.5093,13.6481,13.5093,13.6084,162000.0
2008-01-11 11:30:00,13.74,13.78,13.72,13.74,71200.0,13.6183,13.658,13.5985,13.6183,71200.0
2008-01-11 11:35:00,13.75,13.75,13.71,13.71,32400.0,13.6282,13.6282,13.5886,13.5886,32400.0
2008-01-11 11:40:00,13.71,13.74,13.71,13.73,15200.0,13.5886,13.6183,13.5886,13.6084,15200.0
2008-01-11 11:45:00,13.74,13.77,13.73,13.74,48000.0,13.6183,13.6481,13.6084,13.6183,48000.0
2008-01-11 11:50:00,13.75,13.76,13.73,13.73,60800.0,13.6282,13.6381,13.6084,13.6084,60800.0
2008-01-11 11:55:00,13.72,13.74,13.7,13.74,12800.0,13.5985,13.6183,13.5787,13.6183,12800.0
2008-01-11 12:00:00,13.74,13.75,13.71,13.72,101200.0,13.6183,13.6282,13.5886,13.5985,101200.0
2008-01-11 12:05:00,13.72,13.73,13.69,13.72,18000.0,13.5985,13.6084,13.5688,13.5985,18000.0
2008-01-11 12:10:00,13.73,13.73,13.67,13.69,26800.0,13.6084,13.6084,13.5489,13.5688,26800.0
2008-01-11 12:15:00,13.68,13.75,13.66,13.71,30000.0,13.5589,13.6282,13.539,13.5886,30000.0
2008-01-11 12:20:00,13.69,13.69,13.66,13.66,9200.0,13.5688,13.5688,13.539,13.539,9200.0
2008-01-11 12:25:00,13.66,13.71,13.65,13.7,21600.0,13.539,13.5886,13.5291,13.5787,21600.0
2008-01-11 12:30:00,13.71,13.74,13.67,13.71,34000.0,13.5886,13.6183,13.5489,13.5886,34000.0
2008-01-11 12:35:00,13.7,13.74,13.7,13.73,32000.0,13.5787,13.6183,13.5787,13.6084,32000.0
2008-01-11 12:40:00,13.73,13.75,13.72,13.72,16800.0,13.6084,13.6282,13.5985,13.5985,16800.0
2008-01-11 12:45:00,13.72,13.74,13.71,13.74,18800.0,13.5985,13.6183,13.5886,13.6183,18800.0
2008-01-11 12:50:00,13.73,13.75,13.72,13.74,23600.0,13.6084,13.6282,13.5985,13.6183,23600.0
2008-01-11 12:55:00,13.75,13.75,13.73,13.75,51200.0,13.6282,13.6282,13.6084,13.6282,51200.0
2008-01-11 13:00:00,13.75,13.75,13.7,13.7,33200.0,13.6282,13.6282,13.5787,13.5787,33200.0
2008-01-11 13:05:00,13.71,13.73,13.63,13.67,103200.0,13.5886,13.6084,13.5093,13.5489,103200.0
2008-01-11 13:10:00,13.66,13.67,13.62,13.62,33200.0,13.539,13.5489,13.4994,13.4994,33200.0
2008-01-11 13:15:00,13.61,13.62,13.53,13.57,52400.0,13.4895,13.4994,13.4102,13.4498,52400.0
2008-01-11 13:20:00,13.56,13.61,13.54,13.57,96800.0,13.4399,13.4895,13.4201,13.4498,96800.0
2008-01-11 13:25:00,13.57,13.6,13.56,13.57,82000.0,13.4498,13.4796,13.4399,13.4498,82000.0
2008-01-11 13:30:00,13.58,13.59,13.57,13.57,11600.0,13.4597,13.4697,13.4498,13.4498,11600.0
2008-01-11 13:35:00,13.57,13.58,13.53,13.54,74000.0,13.4498,13.4597,13.4102,13.4201,74000.0
2008-01-11 13:40:00,13.54,13.56,13.49,13.55,184400.0,13.4201,13.4399,13.3705,13.43,184400.0
2008-01-11 13:45:00,13.56,13.58,13.51,13.51,141200.0,13.4399,13.4597,13.3904,13.3904,141200.0
2008-01-11 13:50:00,13.51,13.55,13.49,13.55,131200.0,13.3904,13.43,13.3705,13.43,131200.0
2008-01-11 13:55:00,13.55,13.55,13.53,13.54,32400.0,13.43,13.43,13.4102,13.4201,32400.0
2008-01-11 14:00:00,13.53,13.54,13.51,13.54,114800.0,13.4102,13.4201,13.3904,13.4201,114800.0
2008-01-11 14:05:00,13.53,13.55,13.53,13.55,99200.0,13.4102,13.43,13.4102,13.43,99200.0
2008-01-11 14:10:00,13.55,13.56,13.53,13.54,54800.0,13.43,13.4399,13.4102,13.4201,54800.0
2008-01-11 14:15:00,13.55,13.61,13.54,13.6,114800.0,13.43,13.4895,13.4201,13.4796,114800.0
2008-01-11 14:20:00,13.59,13.63,13.59,13.61,48400.0,13.4697,13.5093,13.4697,13.4895,48400.0
2008-01-11 14:25:00,13.62,13.63,13.61,13.62,66000.0,13.4994,13.5093,13.4895,13.4994,66000.0
2008-01-11 14:30:00,13.61,13.62,13.6,13.62,77200.0,13.4895,13.4994,13.4796,13.4994,77200.0
2008-01-11 14:35:00,13.62,13.63,13.6,13.63,32800.0,13.4994,13.5093,13.4796,13.5093,32800.0
2008-01-11 14:40:00,13.62,13.63,13.56,13.58,90400.0,13.4994,13.5093,13.4399,13.4597,90400.0
2008-01-11 14:45:00,13.59,13.6,13.54,13.54,58000.0,13.4697,13.4796,13.4201,13.4201,58000.0
2008-01-11 14:50:00,13.54,13.59,13.54,13.57,68000.0,13.4201,13.4697,13.4201,13.4498,68000.0
2008-01-11 14:55:00,13.57,13.6,13.55,13.59,58000.0,13.4498,13.4796,13.43,13.4697,58000.0
2008-01-11 15:00:00,13.59,13.6,13.55,13.56,71600.0,13.4697,13.4796,13.43,13.4399,71600.0
2008-01-11 15:05:00,13.56,13.58,13.55,13.56,177600.0,13.4399,13.4597,13.43,13.4399,177600.0
2008-01-11 15:10:00,13.56,13.58,13.53,13.56,86000.0,13.4399,13.4597,13.4102,13.4399,86000.0
2008-01-11 15:15:00,13.55,13.58,13.54,13.55,112800.0,13.43,13.4597,13.4201,13.43,112800.0
2008-01-11 15:20:00,13.55,13.57,13.53,13.57,132000.0,13.43,13.4498,13.4102,13.4498,132000.0
2008-01-11 15:25:00,13.55,13.6,13.54,13.58,101600.0,13.43,13.4796,13.4201,13.4597,101600.0
2008-01-11 15:30:00,13.58,13.6,13.56,13.6,86800.0,13.4597,13.4796,13.4399,13.4796,86800.0
2008-01-11 15:35:00,13.6,13.64,13.58,13.63,102400.0,13.4796,13.5192,13.4597,13.5093,102400.0
2008-01-11 15:40:00,13.63,13.68,13.63,13.66,187600.0,13.5093,13.5589,13.5093,13.539,187600.0
2008-01-11 15:45:00,13.66,13.7,13.63,13.69,128400.0,13.539,13.5787,13.5093,13.5688,128400.0
2008-01-11 15:50:00,13.69,13.71,13.65,13.68,126800.0,13.5688,13.5886,13.5291,13.5589,126800.0
2008-01-11 15:55:00,13.68,13.69,13.61,13.62,187600.0,13.5589,13.5688,13.4895,13.4994,187600.0
2008-01-14 09:30:00,13.82,13.83,13.8,13.81,39200.0,13.6976,13.7075,13.6778,13.6877,39200.0
2008-01-14 09:35:00,13.76,13.76,13.71,13.71,21200.0,13.6381,13.6381,13.5886,13.5886,21200.0
2008-01-14 09:40:00,13.7,13.83,13.68,13.83,66400.0,13.5787,13.7075,13.5589,13.7075,66400.0
2008-01-14 09:45:00,13.82,13.82,13.72,13.8,25600.0,13.6976,13.6976,13.5985,13.6778,25600.0
2008-01-14 09:50:00,13.79,13.87,13.79,13.79,45200.0,13.6679,13.7472,13.6679,13.6679,45200.0
2008-01-14 09:55:00,13.8,13.83,13.67,13.67,101600.0,13.6778,13.7075,13.5489,13.5489,101600.0
2008-01-14 10:00:00,13.67,13.77,13.45,13.5,326000.0,13.5489,13.6481,13.3309,13.3804,326000.0
2008-01-14 10:05:00,13.5,13.54,13.48,13.54,212400.0,13.3804,13.4201,13.3606,13.4201,212400.0
2008-01-14 10:10:00,13.53,13.56,13.52,13.54,55600.0,13.4102,13.4399,13.4003,13.4201,55600.0
2008-01-14 10:15:00,13.55,13.55,13.51,13.55,24400.0,13.43,13.43,13.3904,13.43,24400.0
2008-01-14 10:20:00,13.55,13.55,13.52,13.54,17600.0,13.43,13.43,13.4003,13.4201,17600.0
2008-01-14 10:25:00,13.53,13.57,13.53,13.56,18000.0,13.4102,13.4498,13.4102,13.4399,18000.0
2008-01-14 10:30:00,13.55,13.57,13.55,13.56,38000.0,13.43,13.4498,13.43,13.4399,38000.0
2008-01-14 10:35:00,13.56,13.58,13.56,13.57,75600.0,13.4399,13.4597,13.4399,13.4498,75600.0
2008-01-14 10:40:00,13.57,13.58,13.55,13.56,53600.0,13.4498,13.4597,13.43,13.4399,53600.0
2008-01-14 10:45:00,13.56,13.57,13.55,13.55,13200.0,13.4399,13.4498,13.43,13.43,13200.0
2008-01-14 10:50:00,13.56,13.57,13.53,13.56,25200.0,13.4399,13.4498,13.4102,13.4399,25200.0
2008-01-14 10:55:00,13.55,13.58,13.54,13.57,78400.0,13.43,13.4597,13.4201,13.4498,78400.0
2008-01-14 11:00:00,13.58,13.65,13.57,13.58,212000.0,13.4597,13.5291,13.4498,13.4597,212000.0
2008-01-14 11:05:00,13.58,13.62,13.55,13.62,40000.0,13.4597,13.4994,13.43,13.4994,40000.0
2008-01-14 11:10:00,13.62,13.63,13.55,13.59,55200.0,13.4994,13.5093,13.43,13.4697,55200.0
2008-01-14 11:15:00,13.57,13.63,13.57,13.6,32400.0,13.4498,13.5093,13.4498,13.4796,32400.0
2008-01-14 11:20:00,13.63,13.63,13.61,13.61,11200.0,13.5093,13.5093,13.4895,13.4895,11200.0
2008-01-14 11:25:00,13.62,13.64,13.62,13.63,27600.0,13.4994,13.5192,13.4994,13.5093,27600.0
2008-01-14 11:30:00,13.63,13.63,13.61,13.63,27600.0,13.5093,13.5093,13.4895,13.5093,27600.0
2008-01-14 11:35:00,13.63,13.63,13.61,13.62,18800.0,13.5093,13.5093,13.4895,13.4994,18800.0
2008-01-14 11:40:00,13.62,13.67,13.61,13.64,370800.0,13.4994,13.5489,13.4895,13.5192,370800.0
2008-01-14 11:45:00,13.63,13.65,13.63,13.65,28800.0,13.5093,13.5291,13.5093,13.5291,28800.0
2008-01-14 11:50:00,13.65,13.65,13.61,13.65,85600.0,13.5291,13.5291,13.4895,13.5291,85600.0
2008-01-14 11:55:00,13.65,13.65,13.63,13.65,61600.0,13.5291,13.5291,13.5093,13.5291,61600.0
2008-01-14 12:00:00,13.65,13.65,13.63,13.65,38800.0,13.5291,13.5291,13.5093,13.5291,38800.0
2008-01-14 12:05:00,13.65,13.65,13.64,13.65,29600.0,13.5291,13.5291,13.5192,13.5291,29600.0
2008-01-14 12:10:00,13.65,13.65,13.63,13.63,22000.0,13.5291,13.5291,13.5093,13.5093,22000.0
2008-01-14 12:15:00,13.63,13.64,13.6,13.63,54400.0,13.5093,13.5192,13.4796,13.5093,54400.0
2008-01-14 12:20:00,13.63,13.64,13.63,13.64,2800.0,13.5093,13.5192,13.5093,13.5192,2800.0
2008-01-14 12:25:00,13.64,13.64,13.61,13.61,20400.0,13.5192,13.5192,13.4895,13.4895,20400.0
2008-01-14 12:30:00,13.61,13.65,13.6,13.64,26400.0,13.4895,13.5291,13.4796,13.5192,26400.0
2008-01-14 12:35:00,13.65,13.65,13.64,13.65,22000.0,13.5291,13.5291,13.5192,13.5291,22000.0
2008-01-14 12:40:00,13.65,13.65,13.64,13.65,20400.0,13.5291,13.5291,13.5192,13.5291,20400.0
2008-01-14 12:45:00,13.65,13.66,13.64,13.65,42400.0,13.5291,13.539,13.5192,13.5291,42400.0
2008-01-14 12:50:00,13.65,13.65,13.64,13.65,43200.0,13.5291,13.5291,13.5192,13.5291,43200.0
2008-01-14 12:55:00,13.65,13.65,13.62,13.63,52400.0,13.5291,13.5291,13.4994,13.5093,52400.0
2008-01-14 13:00:00,13.63,13.64,13.62,13.63,14800.0,13.5093,13.5192,13.4994,13.5093,14800.0
2008-01-14 13:05:00,13.64,13.65,13.63,13.65,21200.0,13.5192,13.5291,13.5093,13.5291,21200.0
2008-01-14 13:10:00,13.65,13.66,13.63,13.65,44400.0,13.5291,13.539,13.5093,13.5291,44400.0
2008-01-14 13:15:00,13.65,13.66,13.64,13.66,84800.0,13.5291,13.539,13.5192,13.539,84800.0
2008-01-14 13:20:00,13.66,13.7,13.65,13.7,194400.0,13.539,13.5787,13.5291,13.5787,194400.0
2008-01-14 13:25:00,13.7,13.72,13.65,13.67,33600.0,13.5787,13.5985,13.5291,13.5489,33600.0
2008-01-14 13:30:00,13.67,13.71,13.67,13.69,8400.0,13.5489,13.5886,13.5489,13.5688,8400.0
2008-01-14 13:35:00,13.68,13.73,13.68,13.73,14800.0,13.5589,13.6084,13.5589,13.6084,14800.0
2008-01-14 13:40:00,13.71,13.74,13.7,13.73,15600.0,13.5886,13.6183,13.5787,13.6084,15600.0
2008-01-14 13:45:00,13.73,13.73,13.72,13.72,6400.0,13.6084,13.6084,13.5985,13.5985,6400.0
2008-01-14 13:50:00,13.72,13.73,13.71,13.71,6400.0,13.5985,13.6084,13.5886,13.5886,6400.0
2008-01-14 13:55:00,13.72,13.78,13.71,13.75,48000.0,13.5985,13.658,13.5886,13.6282,48000.0
2008-01-14 14:00:00,13.76,13.78,13.74,13.75,18800.0,13.6381,13.658,13.6183,13.6282,18800.0
2008-01-14 14:05:00,13.74,13.79,13.74,13.75,63200.0,13.6183,13.6679,13.6183,13.6282,63200.0
2008-01-14 14:10:00,13.75,13.75,13.73,13.73,31200.0,13.6282,13.6282,13.6084,13.6084,31200.0
2008-01-14 14:15:00,13.73,13.74,13.7,13.71,30400.0,13.6084,13.6183,13.5787,13.5886,30400.0
2008-01-14 14:20:00,13.72,13.78,13.72,13.74,52800.0,13.5985,13.658,13.5985,13.6183,52800.0
2008-01-14 14:25:00,13.74,13.79,13.74,13.78,35600.0,13.6183,13.6679,13.6183,13.658,35600.0
2008-01-14 14:30:00,13.79,13.83,13.78,13.8,45600.0,13.6679,13.7075,13.658,13.6778,45600.0
2008-01-14 14:35:00,13.79,13.89,13.79,13.86,55600.0,13.6679,13.767,13.6679,13.7373,55600.0
2008-01-14 14:40:00,13.86,13.87,13.79,13.84,53600.0,13.7373,13.7472,13.6679,13.7174,53600.0
2008-01-14 14:45:00,13.83,13.9,13.83,13.86,54000.0,13.7075,13.7769,13.7075,13.7373,54000.0
2008-01-14 14:50:00,13.87,13.9,13.82,13.83,70400.0,13.7472,13.7769,13.6976,13.7075,70400.0
2008-01-14 14:55:00,13.83,13.88,13.81,13.87,34800.0,13.7075,13.7571,13.6877,13.7472,34800.0
2008-01-14 15:00:00,13.87,13.92,13.86,13.87,51600.0,13.7472,13.7967,13.7373,13.7472,51600.0
2008-01-14 15:05:00,13.86,13.87,13.84,13.87,46400.0,13.7373,13.7472,13.7174,13.7472,46400.0
2008-01-14 15:10:00,13.87,13.9,13.85,13.89,65600.0,13.7472,13.7769,13.7273,13.767,65600.0
2008-01-14 15:15:00,13.88,13.9,13.86,13.86,58400.0,13.7571,13.7769,13.7373,13.7373,58400.0
2008-01-14 15:20:00,13.85,13.86,13.76,13.81,90000.0,13.7273,13.7373,13.6381,13.6877,90000.0
2008-01-14 15:25:00,13.81,13.85,13.81,13.85,46800.0,13.6877,13.7273,13.6877,13.7273,46800.0
2008-01-14 15:30:00,13.85,13.9,13.83,13.89,99200.0,13.7273,13.7769,13.7075,13.767,99200.0
2008-01-14 15:35:00,13.89,13.96,13.88,13.91,105200.0,13.767,13.8364,13.7571,13.7868,105200.0
2008-01-14 15:40:00,13.91,13.93,13.85,13.9,116800.0,13.7868,13.8066,13.7273,13.7769,116800.0
2008-01-14 15:45:00,13.9,13.93,13.82,13.85,81600.0,13.7769,13.8066,13.6976,13.7273,81600.0
2008-01-14 15:50:00,13.84,13.87,13.83,13.86,104800.0,13.7174,13.7472,13.7075,13.7373,104800.0
2008-01-14 15:55:00,13.86,13.92,13.86,13.91,188400.0,13.7373,13.7967,13.7373,13.7868,188400.0
2008-01-15 09:30:00,13.85,13.85,13.58,13.63,68400.0,13.7273,13.7273,13.4597,13.5093,68400.0
2008-01-15 09:35:00,13.58,13.72,13.58,13.66,78800.0,13.4597,13.5985,13.4597,13.539,78800.0
2008-01-15 09:40:00,13.66,13.73,13.65,13.68,38000.0,13.539,13.6084,13.5291,13.5589,38000.0
2008-01-15 09:45:00,13.68,13.72,13.66,13.66,22000.0,13.5589,13.5985,13.539,13.539,22000.0
2008-01-15 09:50:00,13.66,13.72,13.64,13.72,20800.0,13.539,13.5985,13.5192,13.5985,20800.0
2008-01-15 09:55:00,13.69,13.72,13.67,13.7,21200.0,13.5688,13.5985,13.5489,13.5787,21200.0
2008-01-15 10:00:00,13.7,13.72,13.66,13.7,44400.0,13.5787,13.5985,13.539,13.5787,44400.0
2008-01-15 10:05:00,13.71,13.76,13.67,13.75,55200.0,13.5886,13.6381,13.5489,13.6282,55200.0
2008-01-15 10:10:00,13.72,13.72,13.67,13.68,16400.0,13.5985,13.5985,13.5489,13.5589,16400.0
2008-01-15 10:15:00,13.68,13.72,13.64,13.64,32800.0,13.5589,13.5985,13.5192,13.5192,32800.0
2008-01-15 10:20:00,13.65,13.68,13.63,13.66,42400.0,13.5291,13.5589,13.5093,13.539,42400.0
2008-01-15 10:25:00,13.67,13.72,13.65,13.71,54400.0,13.5489,13.5985,13.5291,13.5886,54400.0
2008-01-15 10:30:00,13.72,13.76,13.71,13.75,53600.0,13.5985,13.6381,13.5886,13.6282,53600.0
2008-01-15 10:35:00,13.76,13.76,13.71,13.75,41200.0,13.6381,13.6381,13.5886,13.6282,41200.0
2008-01-15 10:40:00,13.74,13.75,13.66,13.75,52000.0,13.6183,13.6282,13.539,13.6282,52000.0
2008-01-15 10:45:00,13.74,13.75,13.63,13.63,32800.0,13.6183,13.6282,13.5093,13.5093,32800.0
2008-01-15 10:50:00,13.63,13.72,13.58,13.69,106800.0,13.5093,13.5985,13.4597,13.5688,106800.0
2008-01-15 10:55:00,13.69,13.7,13.67,13.68,31200.0,13.5688,13.5787,13.5489,13.5589,31200.0
2008-01-15 11:00:00,13.68,13.72,13.65,13.68,31200.0,13.5589,13.5985,13.5291,13.5589,31200.0
2008-01-15 11:05:00,13.67,13.69,13.64,13.69,36800.0,13.5489,13.5688,13.5192,13.5688,36800.0
2008-01-15 11:10:00,13.69,13.75,13.68,13.71,68400.0,13.5688,13.6282,13.5589,13.5886,68400.0
2008-01-15 11:15:00,13.71,13.72,13.68,13.7,33600.0,13.5886,13.5985,13.5589,13.5787,33600.0
2008-01-15 11:20:00,13.68,13.74,13.67,13.69,50400.0,13.5589,13.6183,13.5489,13.5688,50400.0
2008-01-15 11:25:00,13.69,13.73,13.68,13.72,65600.0,13.5688,13.6084,13.5589,13.5985,65600.0
2008-01-15 11:30:00,13.72,13.76,13.7,13.71,76000.0,13.5985,13.6381,13.5787,13.5886,76000.0
2008-01-15 11:35:00,13.71,13.71,13.69,13.71,33200.0,13.5886,13.5886,13.5688,13.5886,33200.0
2008-01-15 11:40:00,13.71,13.71,13.65,13.68,37200.0,13.5886,13.5886,13.5291,13.5589,37200.0
2008-01-15 11:45:00,13.69,13.74,13.66,13.68,30400.0,13.5688,13.6183,13.539,13.5589,30400.0
2008-01-15 11:50:00,13.7,13.72,13.66,13.69,22400.0,13.5787,13.5985,13.539,13.5688,22400.0
2008-01-15 11:55:00,13.69,13.74,13.69,13.74,23600.0,13.5688,13.6183,13.5688,13.6183,23600.0
2008-01-15 12:00:00,13.74,13.79,13.73,13.73,44400.0,13.6183,13.6679,13.6084,13.6084,44400.0
2008-01-15 12:05:00,13.74,13.75,13.72,13.74,32400.0,13.6183,13.6282,13.5985,13.6183,32400.0
2008-01-15 12:10:00,13.74,13.76,13.71,13.75,35600.0,13.6183,13.6381,13.5886,13.6282,35600.0
2008-01-15 12:15:00,13.76,13.76,13.71,13.71,42400.0,13.6381,13.6381,13.5886,13.5886,42400.0
2008-01-15 12:20:00,13.71,13.78,13.69,13.77,35600.0,13.5886,13.658,13.5688,13.6481,35600.0
2008-01-15 12:25:00,13.76,13.76,13.68,13.68,36800.0,13.6381,13.6381,13.5589,13.5589,36800.0
2008-01-15 12:30:00,13.69,13.71,13.63,13.65,42000.0,13.5688,13.5886,13.5093,13.5291,42000.0
2008-01-15 12:35:00,13.65,13.65,13.6,13.61,229600.0,13.5291,13.5291,13.4796,13.4895,229600.0
2008-01-15 12:40:00,13.62,13.63,13.54,13.57,78000.0,13.4994,13.5093,13.4201,13.4498,78000.0
2008-01-15 12:45:00,13.56,13.61,13.55,13.61,21600.0,13.4399,13.4895,13.43,13.4895,21600.0
2008-01-15 12:50:00,13.61,13.61,13.59,13.61,493600.0,13.4895,13.4895,13.4697,13.4895,493600.0
2008-01-15 12:55:00,13.6,13.6,13.57,13.59,21200.0,13.4796,13.4796,13.4498,13.4697,21200.0
2008-01-15 13:00:00,13.59,13.61,13.58,13.61,40800.0,13.4697,13.4895,13.4597,13.4895,40800.0
2008-01-15 13:05:00,13.61,13.61,13.6,13.61,122800.0,13.4895,13.4895,13.4796,13.4895,122800.0
2008-01-15 13:10:00,13.61,13.68,13.61,13.67,32400.0,13.4895,13.5589,13.4895,13.5489,32400.0
2008-01-15 13:15:00,13.67,13.67,13.61,13.61,16000.0,13.5489,13.5489,13.4895,13.4895,16000.0
2008-01-15 13:20:00,13.62,13.62,13.58,13.59,14000.0,13.4994,13.4994,13.4597,13.4697,14000.0
2008-01-15 13:25:00,13.59,13.65,13.58,13.61,10800.0,13.4697,13.5291,13.4597,13.4895,10800.0
2008-01-15 13:30:00,13.59,13.61,13.55,13.6,20400.0,13.4697,13.4895,13.43,13.4796,20400.0
2008-01-15 13:35:00,13.6,13.61,13.58,13.6,32800.0,13.4796,13.4895,13.4597,13.4796,32800.0
2008-01-15 13:40:00,13.6,13.62,13.59,13.59,21200.0,13.4796,13.4994,13.4697,13.4697,21200.0
2008-01-15 13:45:00,13.6,13.62,13.57,13.62,25600.0,13.4796,13.4994,13.4498,13.4994,25600.0
2008-01-15 13:50:00,13.61,13.63,13.54,13.58,75200.0,13.4895,13.5093,13.4201,13.4597,75200.0
2008-01-15 13:55:00,13.59,13.63,13.59,13.62,31600.0,13.4697,13.5093,13.4697,13.4994,31600.0
2008-01-15 14:00:00,13.62,13.62,13.57,13.58,27200.0,13.4994,13.4994,13.4498,13.4597,27200.0
2008-01-15 14:05:00,13.58,13.63,13.57,13.61,21200.0,13.4597,13.5093,13.4498,13.4895,21200.0
2008-01-15 14:10:00,13.6,13.63,13.6,13.62,28800.0,13.4796,13.5093,13.4796,13.4994,28800.0
2008-01-15 14:15:00,13.62,13.63,13.59,13.6,25200.0,13.4994,13.5093,13.4697,13.4796,25200.0
2008-01-15 14:20:00,13.6,13.61,13.58,13.6,27200.0,13.4796,13.4895,13.4597,13.4796,27200.0
2008-01-15 14:25:00,13.6,13.6,13.56,13.59,17600.0,13.4796,13.4796,13.4399,13.4697,17600.0
2008-01-15 14:30:00,13.58,13.59,13.56,13.56,22400.0,13.4597,13.4697,13.4399,13.4399,22400.0
2008-01-15 14:35:00,13.55,13.61,13.55,13.6,62000.0,13.43,13.4895,13.43,13.4796,62000.0
2008-01-15 14:40:00,13.6,13.62,13.56,13.61,36000.0,13.4796,13.4994,13.4399,13.4895,36000.0
2008-01-15 14:45:00,13.61,13.62,13.59,13.6,27600.0,13.4895,13.4994,13.4697,13.4796,27600.0
2008-01-15 14:50:00,13.6,13.63,13.58,13.61,256400.0,13.4796,13.5093,13.4597,13.4895,256400.0
2008-01-15 14:55:00,13.62,13.65,13.58,13.58,54400.0,13.4994,13.5291,13.4597,13.4597,54400.0
2008-01-15 15:00:00,13.58,13.59,13.52,13.56,32000.0,13.4597,13.4697,13.4003,13.4399,32000.0
2008-01-15 15:05:00,13.57,13.61,13.54,13.6,108800.0,13.4498,13.4895,13.4201,13.4796,108800.0
2008-01-15 15:10:00,13.6,13.61,13.56,13.59,41600.0,13.4796,13.4895,13.4399,13.4697,41600.0
2008-01-15 15:15:00,13.59,13.62,13.57,13.57,38000.0,13.4697,13.4994,13.4498,13.4498,38000.0
2008-01-15 15:20:00,13.57,13.62,13.56,13.6,31200.0,13.4498,13.4994,13.4399,13.4796,31200.0
2008-01-15 15:25:00,13.6,13.62,13.58,13.61,739600.0,13.4796,13.4994,13.4597,13.4895,739600.0
2008-01-15 15:30:00,13.61,13.63,13.59,13.63,425600.0,13.4895,13.5093,13.4697,13.5093,425600.0
2008-01-15 15:35:00,13.63,13.67,13.62,13.66,125600.0,13.5093,13.5489,13.4994,13.539,125600.0
2008-01-15 15:40:00,13.66,13.71,13.66,13.71,128800.0,13.539,13.5886,13.539,13.5886,128800.0
2008-01-15 15:45:00,13.7,13.7,13.63,13.64,182400.0,13.5787,13.5787,13.5093,13.5192,182400.0
2008-01-15 15:50:00,13.65,13.65,13.56,13.57,108400.0,13.5291,13.5291,13.4399,13.4498,108400.0
2008-01-15 15:55:00,13.56,13.62,13.54,13.58,126000.0,13.4399,13.4994,13.4201,13.4597,126000.0
2008-01-16 09:30:00,13.43,13.44,13.36,13.42,52000.0,13.3111,13.321,13.2417,13.3012,52000.0
2008-01-16 09:35:00,13.41,13.44,13.38,13.42,63200.0,13.2912,13.321,13.2615,13.3012,63200.0
2008-01-16 09:40:00,13.44,13.48,13.41,13.45,92400.0,13.321,13.3606,13.2912,13.3309,92400.0
2008-01-16 09:45:00,13.45,13.45,13.42,13.44,18800.0,13.3309,13.3309,13.3012,13.321,18800.0
2008-01-16 09:50:00,13.45,13.46,13.38,13.4,78800.0,13.3309,13.3408,13.2615,13.2813,78800.0
2008-01-16 09:55:00,13.4,13.42,13.38,13.39,80800.0,13.2813,13.3012,13.2615,13.2714,80800.0
2008-01-16 10:00:00,13.39,13.43,13.35,13.35,75200.0,13.2714,13.3111,13.2318,13.2318,75200.0
2008-01-16 10:05:00,13.35,13.38,13.3,13.36,52400.0,13.2318,13.2615,13.1822,13.2417,52400.0
2008-01-16 10:10:00,13.36,13.4,13.31,13.34,94400.0,13.2417,13.2813,13.1921,13.2219,94400.0
2008-01-16 10:15:00,13.32,13.36,13.28,13.32,70400.0,13.202,13.2417,13.1624,13.202,70400.0
2008-01-16 10:20:00,13.32,13.38,13.3,13.34,77600.0,13.202,13.2615,13.1822,13.2219,77600.0
2008-01-16 10:25:00,13.35,13.39,13.33,13.35,50400.0,13.2318,13.2714,13.212,13.2318,50400.0
2008-01-16 10:30:00,13.37,13.4,13.36,13.39,28000.0,13.2516,13.2813,13.2417,13.2714,28000.0
2008-01-16 10:35:00,13.4,13.4,13.35,13.38,79200.0,13.2813,13.2813,13.2318,13.2615,79200.0
2008-01-16 10:40:00,13.38,13.38,13.31,13.31,118000.0,13.2615,13.2615,13.1921,13.1921,118000.0
2008-01-16 10:45:00,13.33,13.33,13.25,13.3,256000.0,13.212,13.212,13.1327,13.1822,256000.0
2008-01-16 10:50:00,13.3,13.3,13.25,13.29,496400.0,13.1822,13.1822,13.1327,13.1723,496400.0
2008-01-16 10:55:00,13.3,13.3,13.25,13.28,96000.0,13.1822,13.1822,13.1327,13.1624,96000.0
2008-01-16 11:00:00,13.27,13.3,13.08,13.11,161600.0,13.1525,13.1822,12.9642,12.9939,161600.0
2008-01-16 11:05:00,13.12,13.23,13.11,13.21,63600.0,13.0038,13.1128,12.9939,13.093,63600.0
2008-01-16 11:10:00,13.22,13.27,13.22,13.24,146400.0,13.1029,13.1525,13.1029,13.1227,146400.0
2008-01-16 11:15:00,13.24,13.28,13.24,13.28,39200.0,13.1227,13.1624,13.1227,13.1624,39200.0
2008-01-16 11:20:00,13.28,13.4,13.28,13.4,23600.0,13.1624,13.2813,13.1624,13.2813,23600.0
2008-01-16 11:25:00,13.4,13.45,13.24,13.45,101200.0,13.2813,13.3309,13.1227,13.3309,101200.0
2008-01-16 11:30:00,13.46,13.48,13.44,13.46,60800.0,13.3408,13.3606,13.321,13.3408,60800.0
2008-01-16 11:35:00,13.45,13.47,13.37,13.38,27200.0,13.3309,13.3507,13.2516,13.2615,27200.0
2008-01-16 11:40:00,13.38,13.38,13.3,13.33,72800.0,13.2615,13.2615,13.1822,13.212,72800.0
2008-01-16 11:45:00,13.34,13.37,13.31,13.35,50000.0,13.2219,13.2516,13.1921,13.2318,50000.0
2008-01-16 11:50:00,13.35,13.5,13.35,13.49,67200.0,13.2318,13.3804,13.2318,13.3705,67200.0
2008-01-16 11:55:00,13.47,13.5,13.38,13.46,68000.0,13.3507,13.3804,13.2615,13.3408,68000.0
2008-01-16 12:00:00,13.45,13.51,13.45,13.47,45600.0,13.3309,13.3904,13.3309,13.3507,45600.0
2008-01-16 12:05:00,13.48,13.56,13.46,13.46,78800.0,13.3606,13.4399,13.3408,13.3408,78800.0
2008-01-16 12:10:00,13.45,13.46,13.4,13.43,53600.0,13.3309,13.3408,13.2813,13.3111,53600.0
2008-01-16 12:15:00,13.43,13.43,13.38,13.38,30000.0,13.3111,13.3111,13.2615,13.2615,30000.0
2008-01-16 12:20:00,13.38,13.39,13.33,13.38,31200.0,13.2615,13.2714,13.212,13.2615,31200.0
2008-01-16 12:25:00,13.38,13.44,13.36,13.42,26800.0,13.2615,13.321,13.2417,13.3012,26800.0
2008-01-16 12:30:00,13.42,13.5,13.4,13.48,43200.0,13.3012,13.3804,13.2813,13.3606,43200.0
2008-01-16 12:35:00,13.47,13.52,13.43,13.5,24000.0,13.3507,13.4003,13.3111,13.3804,24000.0
2008-01-16 12:40:00,13.53,13.57,13.52,13.53,25600.0,13.4102,13.4498,13.4003,13.4102,25600.0
2008-01-16 12:45:00,13.52,13.59,13.5,13.52,30400.0,13.4003,13.4697,13.3804,13.4003,30400.0
2008-01-16 12:50:00,13.5,13.51,13.48,13.51,26000.0,13.3804,13.3904,13.3606,13.3904,26000.0
2008-01-16 12:55:00,13.51,13.53,13.5,13.52,50000.0,13.3904,13.4102,13.3804,13.4003,50000.0
2008-01-16 13:00:00,13.53,13.56,13.51,13.53,19200.0,13.4102,13.4399,13.3904,13.4102,19200.0
2008-01-16 13:05:00,13.51,13.51,13.38,13.38,48800.0,13.3904,13.3904,13.2615,13.2615,48800.0
2008-01-16 13:10:00,13.38,13.39,13.32,13.33,58400.0,13.2615,13.2714,13.202,13.212,58400.0
2008-01-16 13:15:00,13.32,13.34,13.3,13.31,104800.0,13.202,13.2219,13.1822,13.1921,104800.0
2008-01-16 13:20:00,13.32,13.36,13.31,13.34,21600.0,13.202,13.2417,13.1921,13.2219,21600.0
2008-01-16 13:25:00,13.35,13.35,13.31,13.31,27600.0,13.2318,13.2318,13.1921,13.1921,27600.0
2008-01-16 13:30:00,13.31,13.36,13.29,13.3,55600.0,13.1921,13.2417,13.1723,13.1822,55600.0
2008-01-16 13:35:00,13.31,13.43,13.31,13.42,24800.0,13.1921,13.3111,13.1921,13.3012,24800.0
2008-01-16 13:40:00,13.41,13.44,13.41,13.43,9200.0,13.2912,13.321,13.2912,13.3111,9200.0
2008-01-16 13:45:00,13.42,13.45,13.41,13.41,16400.0,13.3012,13.3309,13.2912,13.2912,16400.0
2008-01-16 13:50:00,13.41,13.43,13.38,13.38,13600.0,13.2912,13.3111,13.2615,13.2615,13600.0
2008-01-16 13:55:00,13.41,13.46,13.41,13.44,20400.0,13.2912,13.3408,13.2912,13.321,20400.0
2008-01-16 14:00:00,13.45,13.46,13.31,13.42,46800.0,13.3309,13.3408,13.1921,13.3012,46800.0
2008-01-16 14:05:00,13.43,13.47,13.4,13.47,23200.0,13.3111,13.3507,13.2813,13.3507,23200.0
2008-01-16 14:10:00,13.48,13.52,13.46,13.47,30800.0,13.3606,13.4003,13.3408,13.3507,30800.0
2008-01-16 14:15:00,13.49,13.51,13.46,13.5,32000.0,13.3705,13.3904,13.3408,13.3804,32000.0
2008-01-16 14:20:00,13.5,13.51,13.48,13.5,20400.0,13.3804,13.3904,13.3606,13.3804,20400.0
2008-01-16 14:25:00,13.51,13.57,13.47,13.56,52000.0,13.3904,13.4498,13.3507,13.4399,52000.0
2008-01-16 14:30:00,13.57,13.7,13.56,13.66,96400.0,13.4498,13.5787,13.4399,13.539,96400.0
2008-01-16 14:35:00,13.66,13.76,13.64,13.73,76400.0,13.539,13.6381,13.5192,13.6084,76400.0
2008-01-16 14:40:00,13.74,13.74,13.7,13.72,78800.0,13.6183,13.6183,13.5787,13.5985,78800.0
2008-01-16 14:45:00,13.71,13.75,13.7,13.75,142000.0,13.5886,13.6282,13.5787,13.6282,142000.0
2008-01-16 14:50:00,13.72,13.78,13.7,13.74,124000.0,13.5985,13.658,13.5787,13.6183,124000.0
2008-01-16 14:55:00,13.74,13.75,13.64,13.71,245600.0,13.6183,13.6282,13.5192,13.5886,245600.0
2008-01-16 15:00:00,13.71,13.74,13.7,13.73,89600.0,13.5886,13.6183,13.5787,13.6084,89600.0
2008-01-16 15:05:00,13.73,13.75,13.65,13.67,65200.0,13.6084,13.6282,13.5291,13.5489,65200.0
2008-01-16 15:10:00,13.68,13.68,13.63,13.67,49600.0,13.5589,13.5589,13.5093,13.5489,49600.0
2008-01-16 15:15:00,13.68,13.75,13.68,13.73,50000.0,13.5589,13.6282,13.5589,13.6084,50000.0
2008-01-16 15:20:00,13.72,13.74,13.62,13.67,53200.0,13.5985,13.6183,13.4994,13.5489,53200.0
2008-01-16 15:25:00,13.67,13.69,13.63,13.69,54000.0,13.5489,13.5688,13.5093,13.5688,54000.0
2008-01-16 15:30:00,13.7,13.71,13.64,13.66,66000.0,13.5787,13.5886,13.5192,13.539,66000.0
2008-01-16 15:35:00,13.65,13.68,13.58,13.59,72000.0,13.5291,13.5589,13.4597,13.4697,72000.0
2008-01-16 15:40:00,13.61,13.61,13.56,13.58,47600.0,13.4895,13.4895,13.4399,13.4597,47600.0
2008-01-16 15:45:00,13.57,13.62,13.54,13.58,64400.0,13.4498,13.4994,13.4201,13.4597,64400.0
2008-01-16 15:50:00,13.57,13.64,13.54,13.62,248000.0,13.4498,13.5192,13.4201,13.4994,248000.0
2008-01-16 15:55:00,13.6,13.65,13.58,13.61,136800.0,13.4796,13.5291,13.4597,13.4895,136800.0
2008-01-17 09:30:00,13.74,13.87,13.71,13.79,63600.0,13.6183,13.7472,13.5886,13.6679,63600.0
2008-01-17 09:35:00,13.77,13.8,13.75,13.78,20800.0,13.6481,13.6778,13.6282,13.658,20800.0
2008-01-17 09:40:00,13.77,13.83,13.75,13.83,32800.0,13.6481,13.7075,13.6282,13.7075,32800.0
2008-01-17 09:45:00,13.83,13.9,13.79,13.8,60000.0,13.7075,13.7769,13.6679,13.6778,60000.0
2008-01-17 09:50:00,13.81,13.83,13.75,13.77,55600.0,13.6877,13.7075,13.6282,13.6481,55600.0
2008-01-17 09:55:00,13.77,13.88,13.75,13.8,64400.0,13.6481,13.7571,13.6282,13.6778,64400.0
2008-01-17 10:00:00,13.79,13.82,13.73,13.78,121600.0,13.6679,13.6976,13.6084,13.658,121600.0
2008-01-17 10:05:00,13.79,13.82,13.77,13.8,57200.0,13.6679,13.6976,13.6481,13.6778,57200.0
2008-01-17 10:10:00,13.8,13.82,13.78,13.8,43600.0,13.6778,13.6976,13.658,13.6778,43600.0
2008-01-17 10:15:00,13.8,13.81,13.78,13.79,63600.0,13.6778,13.6877,13.658,13.6679,63600.0
2008-01-17 10:20:00,13.78,13.8,13.71,13.72,120400.0,13.658,13.6778,13.5886,13.5985,120400.0
2008-01-17 10:25:00,13.7,13.7,13.67,13.7,48800.0,13.5787,13.5787,13.5489,13.5787,48800.0
2008-01-17 10:30:00,13.69,13.71,13.64,13.67,222400.0,13.5688,13.5886,13.5192,13.5489,222400.0
2008-01-17 10:35:00,13.67,13.75,13.66,13.72,175600.0,13.5489,13.6282,13.539,13.5985,175600.0
2008-01-17 10:40:00,13.72,13.75,13.7,13.73,106000.0,13.5985,13.6282,13.5787,13.6084,106000.0
2008-01-17 10:45:00,13.72,13.77,13.72,13.75,39600.0,13.5985,13.6481,13.5985,13.6282,39600.0
2008-01-17 10:50:00,13.76,13.76,13.71,13.75,92800.0,13.6381,13.6381,13.5886,13.6282,92800.0
2008-01-17 10:55:00,13.75,13.83,13.73,13.8,120000.0,13.6282,13.7075,13.6084,13.6778,120000.0
2008-01-17 11:00:00,13.81,13.85,13.77,13.8,126400.0,13.6877,13.7273,13.6481,13.6778,126400.0
2008-01-17 11:05:00,13.81,13.85,13.76,13.79,131600.0,13.6877,13.7273,13.6381,13.6679,131600.0
2008-01-17 11:10:00,13.79,13.8,13.77,13.79,54000.0,13.6679,13.6778,13.6481,13.6679,54000.0
2008-01-17 11:15:00,13.79,13.8,13.72,13.75,97200.0,13.6679,13.6778,13.5985,13.6282,97200.0
2008-01-17 11:20:00,13.75,13.79,13.74,13.75,54400.0,13.6282,13.6679,13.6183,13.6282,54400.0
2008-01-17 11:25:00,13.75,13.76,13.72,13.75,30000.0,13.6282,13.6381,13.5985,13.6282,30000.0
2008-01-17 11:30:00,13.74,13.81,13.74,13.8,67200.0,13.6183,13.6877,13.6183,13.6778,67200.0
2008-01-17 11:35:00,13.8,13.81,13.75,13.75,30400.0,13.6778,13.6877,13.6282,13.6282,30400.0
2008-01-17 11:40:00,13.75,13.85,13.74,13.77,79600.0,13.6282,13.7273,13.6183,13.6481,79600.0
2008-01-17 11:45:00,13.77,13.84,13.77,13.8,38800.0,13.6481,13.7174,13.6481,13.6778,38800.0
2008-01-17 11:50:00,13.8,13.81,13.75,13.76,25600.0,13.6778,13.6877,13.6282,13.6381,25600.0
2008-01-17 11:55:00,13.76,13.81,13.74,13.78,93600.0,13.6381,13.6877,13.6183,13.658,93600.0
2008-01-17 12:00:00,13.79,13.8,13.69,13.69,50800.0,13.6679,13.6778,13.5688,13.5688,50800.0
2008-01-17 12:05:00,13.71,13.73,13.71,13.72,78400.0,13.5886,13.6084,13.5886,13.5985,78400.0
2008-01-17 12:10:00,13.72,13.74,13.71,13.72,69200.0,13.5985,13.6183,13.5886,13.5985,69200.0
2008-01-17 12:15:00,13.72,13.78,13.72,13.76,182000.0,13.5985,13.658,13.5985,13.6381,182000.0
2008-01-17 12:20:00,13.76,13.81,13.67,13.67,116800.0,13.6381,13.6877,13.5489,13.5489,116800.0
2008-01-17 12:25:00,13.67,13.72,13.66,13.67,116000.0,13.5489,13.5985,13.539,13.5489,116000.0
2008-01-17 12:30:00,13.67,13.68,13.61,13.61,62800.0,13.5489,13.5589,13.4895,13.4895,62800.0
2008-01-17 12:35:00,13.61,13.61,13.56,13.59,41200.0,13.4895,13.4895,13.4399,13.4697,41200.0
2008-01-17 12:40:00,13.58,13.61,13.57,13.59,46800.0,13.4597,13.4895,13.4498,13.4697,46800.0
2008-01-17 12:45:00,13.59,13.63,13.57,13.63,416400.0,13.4697,13.5093,13.4498,13.5093,416400.0
2008-01-17 12:50:00,13.63,13.64,13.6,13.61,77200.0,13.5093,13.5192,13.4796,13.4895,77200.0
2008-01-17 12:55:00,13.6,13.62,13.6,13.6,66000.0,13.4796,13.4994,13.4796,13.4796,66000.0
2008-01-17 13:00:00,13.6,13.6,13.53,13.53,28400.0,13.4796,13.4796,13.4102,13.4102,28400.0
2008-01-17 13:05:00,13.55,13.62,13.51,13.61,70800.0,13.43,13.4994,13.3904,13.4895,70800.0
2008-01-17 13:10:00,13.61,13.64,13.58,13.64,26000.0,13.4895,13.5192,13.4597,13.5192,26000.0
2008-01-17 13:15:00,13.64,13.66,13.6,13.61,149200.0,13.5192,13.539,13.4796,13.4895,149200.0
2008-01-17 13:20:00,13.61,13.63,13.58,13.58,47600.0,13.4895,13.5093,13.4597,13.4597,47600.0
2008-01-17 13:25:00,13.56,13.63,13.56,13.63,23200.0,13.4399,13.5093,13.4399,13.5093,23200.0
2008-01-17 13:30:00,13.63,13.66,13.63,13.64,238000.0,13.5093,13.539,13.5093,13.5192,238000.0
2008-01-17 13:35:00,13.64,13.67,13.61,13.63,52000.0,13.5192,13.5489,13.4895,13.5093,52000.0
2008-01-17 13:40:00,13.63,13.75,13.63,13.74,140000.0,13.5093,13.6282,13.5093,13.6183,140000.0
2008-01-17 13:45:00,13.71,13.71,13.66,13.7,79200.0,13.5886,13.5886,13.539,13.5787,79200.0
2008-01-17 13:50:00,13.69,13.75,13.68,13.74,152000.0,13.5688,13.6282,13.5589,13.6183,152000.0
2008-01-17 13:55:00,13.74,13.74,13.72,13.74,430000.0,13.6183,13.6183,13.5985,13.6183,430000.0
2008-01-17 14:00:00,13.72,13.75,13.71,13.73,479600.0,13.5985,13.6282,13.5886,13.6084,479600.0
2008-01-17 14:05:00,13.74,13.76,13.63,13.63,98400.0,13.6183,13.6381,13.5093,13.5093,98400.0
2008-01-17 14:10:00,13.63,13.64,13.57,13.63,321200.0,13.5093,13.5192,13.4498,13.5093,321200.0
2008-01-17 14:15:00,13.62,13.62,13.56,13.61,161600.0,13.4994,13.4994,13.4399,13.4895,161600.0
2008-01-17 14:20:00,13.61,13.63,13.6,13.62,46800.0,13.4895,13.5093,13.4796,13.4994,46800.0
2008-01-17 14:25:00,13.62,13.62,13.54,13.56,96000.0,13.4994,13.4994,13.4201,13.4399,96000.0
2008-01-17 14:30:00,13.56,13.56,13.49,13.49,88800.0,13.4399,13.4399,13.3705,13.3705,88800.0
2008-01-17 14:35:00,13.49,13.5,13.46,13.49,119600.0,13.3705,13.3804,13.3408,13.3705,119600.0
2008-01-17 14:40:00,13.48,13.52,13.47,13.48,54000.0,13.3606,13.4003,13.3507,13.3606,54000.0
2008-01-17 14:45:00,13.49,13.62,13.49,13.6,60000.0,13.3705,13.4994,13.3705,13.4796,60000.0
2008-01-17 14:50:00,13.6,13.62,13.56,13.62,58000.0,13.4796,13.4994,13.4399,13.4994,58000.0
2008-01-17 14:55:00,13.62,13.63,13.59,13.62,49600.0,13.4994,13.5093,13.4697,13.4994,49600.0
2008-01-17 15:00:00,13.62,13.62,13.59,13.61,76000.0,13.4994,13.4994,13.4697,13.4895,76000.0
2008-01-17 15:05:00,13.61,13.65,13.52,13.58,229200.0,13.4895,13.5291,13.4003,13.4597,229200.0
2008-01-17 15:10:00,13.57,13.59,13.55,13.58,200400.0,13.4498,13.4697,13.43,13.4597,200400.0
2008-01-17 15:15:00,13.57,13.58,13.52,13.55,104800.0,13.4498,13.4597,13.4003,13.43,104800.0
2008-01-17 15:20:00,13.54,13.54,13.48,13.52,144400.0,13.4201,13.4201,13.3606,13.4003,144400.0
2008-01-17 15:25:00,13.52,13.52,13.44,13.44,102800.0,13.4003,13.4003,13.321,13.321,102800.0
2008-01-17 15:30:00,13.44,13.46,13.4,13.42,96400.0,13.321,13.3408,13.2813,13.3012,96400.0
2008-01-17 15:35:00,13.42,13.42,13.38,13.39,113200.0,13.3012,13.3012,13.2615,13.2714,113200.0
2008-01-17 15:40:00,13.39,13.47,13.35,13.43,483200.0,13.2714,13.3507,13.2318,13.3111,483200.0
2008-01-17 15:45:00,13.44,13.45,13.3,13.33,318400.0,13.321,13.3309,13.1822,13.212,318400.0
2008-01-17 15:50:00,13.36,13.41,13.31,13.37,295200.0,13.2417,13.2912,13.1921,13.2516,295200.0
2008-01-17 15:55:00,13.42,13.46,13.33,13.4,283600.0,13.3012,13.3408,13.212,13.2813,283600.0
2008-01-18 09:30:00,13.62,13.62,13.33,13.4,159200.0,13.4994,13.4994,13.212,13.2813,159200.0
2008-01-18 09:35:00,13.34,13.5,13.34,13.47,79200.0,13.2219,13.3804,13.2219,13.3507,79200.0
2008-01-18 09:40:00,13.47,13.52,13.46,13.47,48000.0,13.3507,13.4003,13.3408,13.3507,48000.0
2008-01-18 09:45:00,13.47,13.47,13.3,13.32,29200.0,13.3507,13.3507,13.1822,13.202,29200.0
2008-01-18 09:50:00,13.35,13.4,13.32,13.33,25200.0,13.2318,13.2813,13.202,13.212,25200.0
2008-01-18 09:55:00,13.33,13.33,13.17,13.23,68400.0,13.212,13.212,13.0534,13.1128,68400.0
2008-01-18 10:00:00,13.23,13.3,13.17,13.22,94000.0,13.1128,13.1822,13.0534,13.1029,94000.0
2008-01-18 10:05:00,13.21,13.31,13.19,13.29,130000.0,13.093,13.1921,13.0732,13.1723,130000.0
2008-01-18 10:10:00,13.3,13.34,13.24,13.25,152400.0,13.1822,13.2219,13.1227,13.1327,152400.0
2008-01-18 10:15:00,13.24,13.24,13.1,13.1,78000.0,13.1227,13.1227,12.984,12.984,78000.0
2008-01-18 10:20:00,13.1,13.11,13.03,13.1,113200.0,12.984,12.9939,12.9146,12.984,113200.0
2008-01-18 10:25:00,13.1,13.19,13.09,13.19,56400.0,12.984,13.0732,12.9741,13.0732,56400.0
2008-01-18 10:30:00,13.19,13.23,13.06,13.06,106000.0,13.0732,13.1128,12.9443,12.9443,106000.0
2008-01-18 10:35:00,13.08,13.14,13.08,13.11,58800.0,12.9642,13.0236,12.9642,12.9939,58800.0
2008-01-18 10:40:00,13.09,13.09,12.92,12.92,144000.0,12.9741,12.9741,12.8056,12.8056,144000.0
2008-01-18 10:45:00,12.92,12.95,12.76,12.81,350000.0,12.8056,12.8353,12.647,12.6966,350000.0
2008-01-18 10:50:00,12.82,12.86,12.79,12.79,154400.0,12.7065,12.7461,12.6767,12.6767,154400.0
2008-01-18 10:55:00,12.8,12.9,12.78,12.85,600400.0,12.6866,12.7858,12.6668,12.7362,600400.0
2008-01-18 11:00:00,12.85,12.93,12.85,12.88,77600.0,12.7362,12.8155,12.7362,12.7659,77600.0
2008-01-18 11:05:00,12.88,12.88,12.82,12.86,107600.0,12.7659,12.7659,12.7065,12.7461,107600.0
2008-01-18 11:10:00,12.84,12.93,12.84,12.89,44800.0,12.7263,12.8155,12.7263,12.7758,44800.0
2008-01-18 11:15:00,12.89,12.89,12.81,12.87,85200.0,12.7758,12.7758,12.6966,12.756,85200.0
2008-01-18 11:20:00,12.87,12.88,12.75,12.78,122800.0,12.756,12.7659,12.6371,12.6668,122800.0
2008-01-18 11:25:00,12.8,12.89,12.8,12.88,30400.0,12.6866,12.7758,12.6866,12.7659,30400.0
2008-01-18 11:30:00,12.88,12.97,12.86,12.97,101600.0,12.7659,12.8551,12.7461,12.8551,101600.0
2008-01-18 11:35:00,12.97,13.01,12.89,12.9,101600.0,12.8551,12.8948,12.7758,12.7858,101600.0
2008-01-18 11:40:00,12.88,12.94,12.88,12.93,134000.0,12.7659,12.8254,12.7659,12.8155,134000.0
2008-01-18 11:45:00,12.92,12.94,12.88,12.9,212400.0,12.8056,12.8254,12.7659,12.7858,212400.0
2008-01-18 11:50:00,12.9,12.92,12.85,12.86,173200.0,12.7858,12.8056,12.7362,12.7461,173200.0
2008-01-18 11:55:00,12.85,12.86,12.75,12.79,364800.0,12.7362,12.7461,12.6371,12.6767,364800.0
2008-01-18 12:00:00,12.79,12.98,12.78,12.97,86800.0,12.6767,12.8651,12.6668,12.8551,86800.0
2008-01-18 12:05:00,12.96,12.96,12.84,12.88,874000.0,12.8452,12.8452,12.7263,12.7659,874000.0
2008-01-18 12:10:00,12.88,13.0,12.87,12.97,109200.0,12.7659,12.8849,12.756,12.8551,109200.0
2008-01-18 12:15:00,12.96,12.98,12.89,12.93,74000.0,12.8452,12.8651,12.7758,12.8155,74000.0
2008-01-18 12:20:00,12.93,12.93,12.88,12.91,58800.0,12.8155,12.8155,12.7659,12.7957,58800.0
2008-01-18 12:25:00,12.9,12.93,12.9,12.92,71200.0,12.7858,12.8155,12.7858,12.8056,71200.0
2008-01-18 12:30:00,12.93,12.95,12.88,12.91,187600.0,12.8155,12.8353,12.7659,12.7957,187600.0
2008-01-18 12:35:00,12.9,12.92,12.88,12.9,104800.0,12.7858,12.8056,12.7659,12.7858,104800.0
2008-01-18 12:40:00,12.89,12.92,12.85,12.92,158000.0,12.7758,12.8056,12.7362,12.8056,158000.0
2008-01-18 12:45:00,12.92,12.92,12.88,12.9,72800.0,12.8056,12.8056,12.7659,12.7858,72800.0
2008-01-18 12:50:00,12.9,12.93,12.86,12.9,166400.0,12.7858,12.8155,12.7461,12.7858,166400.0
2008-01-18 12:55:00,12.89,12.91,12.88,12.88,85600.0,12.7758,12.7957,12.7659,12.7659,85600.0
2008-01-18 13:00:00,12.88,12.9,12.86,12.9,66800.0,12.7659,12.7858,12.7461,12.7858,66800.0
2008-01-18 13:05:00,12.9,12.93,12.89,12.92,74000.0,12.7858,12.8155,12.7758,12.8056,74000.0
2008-01-18 13:10:00,12.92,12.93,12.87,12.88,47200.0,12.8056,12.8155,12.756,12.7659,47200.0
2008-01-18 13:15:00,12.88,12.88,12.84,12.86,48400.0,12.7659,12.7659,12.7263,12.7461,48400.0
2008-01-18 13:20:00,12.84,12.89,12.82,12.89,74800.0,12.7263,12.7758,12.7065,12.7758,74800.0
2008-01-18 13:25:00,12.88,12.91,12.88,12.9,24000.0,12.7659,12.7957,12.7659,12.7858,24000.0
2008-01-18 13:30:00,12.9,12.97,12.9,12.97,45600.0,12.7858,12.8551,12.7858,12.8551,45600.0
2008-01-18 13:35:00,12.97,12.99,12.94,12.94,80400.0,12.8551,12.875,12.8254,12.8254,80400.0
2008-01-18 13:40:00,12.94,12.99,12.93,12.94,71600.0,12.8254,12.875,12.8155,12.8254,71600.0
2008-01-18 13:45:00,12.93,13.01,12.93,13.0,40800.0,12.8155,12.8948,12.8155,12.8849,40800.0
2008-01-18 13:50:00,12.99,13.0,12.89,12.91,56000.0,12.875,12.8849,12.7758,12.7957,56000.0
2008-01-18 13:55:00,12.91,12.95,12.9,12.91,98800.0,12.7957,12.8353,12.7858,12.7957,98800.0
2008-01-18 14:00:00,12.93,12.94,12.92,12.92,19200.0,12.8155,12.8254,12.8056,12.8056,19200.0
2008-01-18 14:05:00,12.91,12.94,12.88,12.93,61200.0,12.7957,12.8254,12.7659,12.8155,61200.0
2008-01-18 14:10:00,12.93,12.96,12.92,12.96,49200.0,12.8155,12.8452,12.8056,12.8452,49200.0
2008-01-18 14:15:00,12.97,13.09,12.97,13.06,92000.0,12.8551,12.9741,12.8551,12.9443,92000.0
2008-01-18 14:20:00,13.06,13.07,12.96,12.98,1220400.0,12.9443,12.9543,12.8452,12.8651,1220400.0
2008-01-18 14:25:00,12.97,12.99,12.94,12.96,54800.0,12.8551,12.875,12.8254,12.8452,54800.0
2008-01-18 14:30:00,12.96,12.96,12.79,12.84,135600.0,12.8452,12.8452,12.6767,12.7263,135600.0
2008-01-18 14:35:00,12.83,12.86,12.79,12.85,167200.0,12.7164,12.7461,12.6767,12.7362,167200.0
2008-01-18 14:40:00,12.85,12.86,12.84,12.84,76400.0,12.7362,12.7461,12.7263,12.7263,76400.0
2008-01-18 14:45:00,12.84,12.88,12.79,12.88,246000.0,12.7263,12.7659,12.6767,12.7659,246000.0
2008-01-18 14:50:00,12.87,12.88,12.8,12.84,224800.0,12.756,12.7659,12.6866,12.7263,224800.0
2008-01-18 14:55:00,12.84,12.89,12.8,12.87,91600.0,12.7263,12.7758,12.6866,12.756,91600.0
2008-01-18 15:00:00,12.86,12.9,12.82,12.9,61600.0,12.7461,12.7858,12.7065,12.7858,61600.0
2008-01-18 15:05:00,12.89,12.9,12.86,12.9,123200.0,12.7758,12.7858,12.7461,12.7858,123200.0
2008-01-18 15:10:00,12.9,12.98,12.88,12.95,132800.0,12.7858,12.8651,12.7659,12.8353,132800.0
2008-01-18 15:15:00,12.95,12.98,12.92,12.95,36800.0,12.8353,12.8651,12.8056,12.8353,36800.0
2008-01-18 15:20:00,12.95,13.0,12.89,12.93,153600.0,12.8353,12.8849,12.7758,12.8155,153600.0
2008-01-18 15:25:00,12.92,12.93,12.85,12.88,137200.0,12.8056,12.8155,12.7362,12.7659,137200.0
2008-01-18 15:30:00,12.88,12.93,12.87,12.91,116400.0,12.7659,12.8155,12.756,12.7957,116400.0
2008-01-18 15:35:00,12.92,12.93,12.83,12.87,197200.0,12.8056,12.8155,12.7164,12.756,197200.0
2008-01-18 15:40:00,12.87,12.92,12.87,12.92,161600.0,12.756,12.8056,12.756,12.8056,161600.0
2008-01-18 15:45:00,12.9,13.01,12.9,13.01,276800.0,12.7858,12.8948,12.7858,12.8948,276800.0
2008-01-18 15:50:00,13.02,13.02,12.93,12.94,164000.0,12.9047,12.9047,12.8155,12.8254,164000.0
2008-01-18 15:55:00,12.94,12.99,12.93,12.99,246400.0,12.8254,12.875,12.8155,12.875,246400.0
2008-01-22 09:30:00,12.18,12.47,12.04,12.29,20400.0,12.0721,12.3596,11.9334,12.1812,20400.0
2008-01-22 09:35:00,12.35,12.88,12.04,12.76,487200.0,12.2406,12.7659,11.9334,12.647,487200.0
2008-01-22 09:40:00,12.75,12.89,12.69,12.81,232800.0,12.6371,12.7758,12.5776,12.6966,232800.0
2008-01-22 09:45:00,12.83,12.84,12.75,12.78,93200.0,12.7164,12.7263,12.6371,12.6668,93200.0
2008-01-22 09:50:00,12.77,12.97,12.75,12.88,106000.0,12.6569,12.8551,12.6371,12.7659,106000.0
2008-01-22 09:55:00,12.85,12.85,12.5,12.58,228400.0,12.7362,12.7362,12.3893,12.4686,228400.0
2008-01-22 10:00:00,12.58,12.58,12.51,12.52,173600.0,12.4686,12.4686,12.3992,12.4091,173600.0
2008-01-22 10:05:00,12.53,12.59,12.51,12.56,234000.0,12.419,12.4785,12.3992,12.4488,234000.0
2008-01-22 10:10:00,12.54,12.58,12.47,12.55,354400.0,12.4289,12.4686,12.3596,12.4389,354400.0
2008-01-22 10:15:00,12.53,12.65,12.5,12.64,78800.0,12.419,12.538,12.3893,12.5281,78800.0
2008-01-22 10:20:00,12.64,13.03,12.64,12.97,346800.0,12.5281,12.9146,12.5281,12.8551,346800.0
2008-01-22 10:25:00,12.97,13.04,12.91,12.91,101600.0,12.8551,12.9245,12.7957,12.7957,101600.0
2008-01-22 10:30:00,12.89,12.93,12.72,12.74,68000.0,12.7758,12.8155,12.6074,12.6272,68000.0
2008-01-22 10:35:00,12.74,12.76,12.72,12.75,88800.0,12.6272,12.647,12.6074,12.6371,88800.0
2008-01-22 10:40:00,12.75,12.8,12.73,12.76,159600.0,12.6371,12.6866,12.6173,12.647,159600.0
2008-01-22 10:45:00,12.77,12.78,12.7,12.72,37200.0,12.6569,12.6668,12.5875,12.6074,37200.0
2008-01-22 10:50:00,12.71,12.71,12.62,12.63,60000.0,12.5974,12.5974,12.5082,12.5182,60000.0
2008-01-22 10:55:00,12.63,12.72,12.6,12.63,90000.0,12.5182,12.6074,12.4884,12.5182,90000.0
2008-01-22 11:00:00,12.63,12.74,12.63,12.7,121200.0,12.5182,12.6272,12.5182,12.5875,121200.0
2008-01-22 11:05:00,12.71,12.88,12.71,12.88,294800.0,12.5974,12.7659,12.5974,12.7659,294800.0
2008-01-22 11:10:00,12.88,13.0,12.88,13.0,261200.0,12.7659,12.8849,12.7659,12.8849,261200.0
2008-01-22 11:15:00,13.02,13.06,12.96,13.0,130400.0,12.9047,12.9443,12.8452,12.8849,130400.0
2008-01-22 11:20:00,13.01,13.02,12.95,12.97,160800.0,12.8948,12.9047,12.8353,12.8551,160800.0
2008-01-22 11:25:00,12.97,13.06,12.96,13.05,134000.0,12.8551,12.9443,12.8452,12.9344,134000.0
2008-01-22 11:30:00,13.04,13.07,13.03,13.04,142800.0,12.9245,12.9543,12.9146,12.9245,142800.0
2008-01-22 11:35:00,13.03,13.09,13.02,13.09,126800.0,12.9146,12.9741,12.9047,12.9741,126800.0
2008-01-22 11:40:00,13.1,13.13,13.02,13.02,130400.0,12.984,13.0137,12.9047,12.9047,130400.0
2008-01-22 11:45:00,13.02,13.04,13.0,13.01,138000.0,12.9047,12.9245,12.8849,12.8948,138000.0
2008-01-22 11:50:00,13.0,13.01,12.97,12.98,110400.0,12.8849,12.8948,12.8551,12.8651,110400.0
2008-01-22 11:55:00,12.99,12.99,12.96,12.98,33200.0,12.875,12.875,12.8452,12.8651,33200.0
2008-01-22 12:00:00,12.99,13.0,12.96,12.96,51600.0,12.875,12.8849,12.8452,12.8452,51600.0
2008-01-22 12:05:00,12.96,13.07,12.96,13.07,68000.0,12.8452,12.9543,12.8452,12.9543,68000.0
2008-01-22 12:10:00,13.06,13.1,12.96,12.97,45600.0,12.9443,12.984,12.8452,12.8551,45600.0
2008-01-22 12:15:00,12.98,13.0,12.95,12.95,39200.0,12.8651,12.8849,12.8353,12.8353,39200.0
2008-01-22 12:20:00,12.93,12.95,12.88,12.93,30800.0,12.8155,12.8353,12.7659,12.8155,30800.0
2008-01-22 12:25:00,12.9,12.98,12.9,12.92,53200.0,12.7858,12.8651,12.7858,12.8056,53200.0
2008-01-22 12:30:00,12.91,12.95,12.9,12.95,28000.0,12.7957,12.8353,12.7858,12.8353,28000.0
2008-01-22 12:35:00,12.95,13.01,12.95,13.0,48800.0,12.8353,12.8948,12.8353,12.8849,48800.0
2008-01-22 12:40:00,12.99,13.05,12.96,13.01,145600.0,12.875,12.9344,12.8452,12.8948,145600.0
2008-01-22 12:45:00,13.03,13.04,12.95,12.96,48000.0,12.9146,12.9245,12.8353,12.8452,48000.0
2008-01-22 12:50:00,12.97,13.03,12.96,13.0,35200.0,12.8551,12.9146,12.8452,12.8849,35200.0
2008-01-22 12:55:00,13.01,13.03,12.97,12.97,36000.0,12.8948,12.9146,12.8551,12.8551,36000.0
2008-01-22 13:00:00,12.98,13.04,12.97,13.03,35200.0,12.8651,12.9245,12.8551,12.9146,35200.0
2008-01-22 13:05:00,13.02,13.07,13.0,13.05,106800.0,12.9047,12.9543,12.8849,12.9344,106800.0
2008-01-22 13:10:00,13.04,13.07,12.97,12.98,52400.0,12.9245,12.9543,12.8551,12.8651,52400.0
2008-01-22 13:15:00,13.0,13.02,12.97,13.02,71200.0,12.8849,12.9047,12.8551,12.9047,71200.0
2008-01-22 13:20:00,13.02,13.1,13.01,13.06,35200.0,12.9047,12.984,12.8948,12.9443,35200.0
2008-01-22 13:25:00,13.06,13.06,12.97,13.0,24000.0,12.9443,12.9443,12.8551,12.8849,24000.0
2008-01-22 13:30:00,12.99,13.01,12.95,12.99,39600.0,12.875,12.8948,12.8353,12.875,39600.0
2008-01-22 13:35:00,12.98,13.05,12.98,13.05,46000.0,12.8651,12.9344,12.8651,12.9344,46000.0
2008-01-22 13:40:00,13.05,13.1,13.01,13.02,33200.0,12.9344,12.984,12.8948,12.9047,33200.0
2008-01-22 13:45:00,13.02,13.02,12.95,13.0,76000.0,12.9047,12.9047,12.8353,12.8849,76000.0
2008-01-22 13:50:00,13.03,13.07,12.99,13.0,70800.0,12.9146,12.9543,12.875,12.8849,70800.0
2008-01-22 13:55:00,13.0,13.09,12.96,13.02,91600.0,12.8849,12.9741,12.8452,12.9047,91600.0
2008-01-22 14:00:00,13.03,13.04,12.99,12.99,22800.0,12.9146,12.9245,12.875,12.875,22800.0
2008-01-22 14:05:00,12.99,12.99,12.93,12.96,24800.0,12.875,12.875,12.8155,12.8452,24800.0
2008-01-22 14:10:00,12.97,13.01,12.96,12.98,23600.0,12.8551,12.8948,12.8452,12.8651,23600.0
2008-01-22 14:15:00,13.0,13.03,12.97,13.03,27200.0,12.8849,12.9146,12.8551,12.9146,27200.0
2008-01-22 14:20:00,13.03,13.03,13.0,13.02,36400.0,12.9146,12.9146,12.8849,12.9047,36400.0
2008-01-22 14:25:00,13.02,13.05,13.01,13.03,27600.0,12.9047,12.9344,12.8948,12.9146,27600.0
2008-01-22 14:30:00,13.03,13.05,13.01,13.02,63200.0,12.9146,12.9344,12.8948,12.9047,63200.0
2008-01-22 14:35:00,13.03,13.06,13.03,13.05,54000.0,12.9146,12.9443,12.9146,12.9344,54000.0
2008-01-22 14:40:00,13.06,13.07,13.03,13.05,49200.0,12.9443,12.9543,12.9146,12.9344,49200.0
2008-01-22 14:45:00,13.06,13.07,13.03,13.06,44800.0,12.9443,12.9543,12.9146,12.9443,44800.0
2008-01-22 14:50:00,13.05,13.09,13.05,13.06,48400.0,12.9344,12.9741,12.9344,12.9443,48400.0
2008-01-22 14:55:00,13.07,13.18,13.06,13.08,63200.0,12.9543,13.0633,12.9443,12.9642,63200.0
2008-01-22 15:00:00,13.09,13.15,13.03,13.14,47600.0,12.9741,13.0335,12.9146,13.0236,47600.0
2008-01-22 15:05:00,13.14,13.17,13.1,13.13,83200.0,13.0236,13.0534,12.984,13.0137,83200.0
2008-01-22 15:10:00,13.11,13.15,13.08,13.1,72400.0,12.9939,13.0335,12.9642,12.984,72400.0
2008-01-22 15:15:00,13.12,13.15,13.07,13.07,76800.0,13.0038,13.0335,12.9543,12.9543,76800.0
2008-01-22 15:20:00,13.06,13.17,13.06,13.17,112800.0,12.9443,13.0534,12.9443,13.0534,112800.0
2008-01-22 15:25:00,13.16,13.18,13.12,13.15,108800.0,13.0435,13.0633,13.0038,13.0335,108800.0
2008-01-22 15:30:00,13.15,13.2,13.11,13.18,90400.0,13.0335,13.0831,12.9939,13.0633,90400.0
2008-01-22 15:35:00,13.12,13.25,13.11,13.2,111600.0,13.0038,13.1327,12.9939,13.0831,111600.0
2008-01-22 15:40:00,13.22,13.23,13.14,13.19,164000.0,13.1029,13.1128,13.0236,13.0732,164000.0
2008-01-22 15:45:00,13.19,13.21,13.13,13.2,160400.0,13.0732,13.093,13.0137,13.0831,160400.0
2008-01-22 15:50:00,13.21,13.22,13.01,13.04,82400.0,13.093,13.1029,12.8948,12.9245,82400.0
2008-01-22 15:55:00,13.03,13.18,13.02,13.05,111600.0,12.9146,13.0633,12.9047,12.9344,111600.0
2008-01-23 09:30:00,12.56,12.92,12.56,12.92,84800.0,12.4488,12.8056,12.4488,12.8056,84800.0
2008-01-23 09:35:00,12.89,12.92,12.68,12.72,58000.0,12.7758,12.8056,12.5677,12.6074,58000.0
2008-01-23 09:40:00,12.72,12.84,12.72,12.78,135600.0,12.6074,12.7263,12.6074,12.6668,135600.0
2008-01-23 09:45:00,12.79,12.95,12.77,12.95,88800.0,12.6767,12.8353,12.6569,12.8353,88800.0
2008-01-23 09:50:00,12.93,12.93,12.77,12.83,186000.0,12.8155,12.8155,12.6569,12.7164,186000.0
2008-01-23 09:55:00,12.85,13.03,12.81,12.98,360800.0,12.7362,12.9146,12.6966,12.8651,360800.0
2008-01-23 10:00:00,12.99,13.08,12.92,12.92,103600.0,12.875,12.9642,12.8056,12.8056,103600.0
2008-01-23 10:05:00,12.92,12.96,12.85,12.85,58400.0,12.8056,12.8452,12.7362,12.7362,58400.0
2008-01-23 10:10:00,12.86,12.92,12.84,12.85,52000.0,12.7461,12.8056,12.7263,12.7362,52000.0
2008-01-23 10:15:00,12.83,13.08,12.83,13.05,101600.0,12.7164,12.9642,12.7164,12.9344,101600.0
2008-01-23 10:20:00,13.05,13.07,12.97,12.99,54400.0,12.9344,12.9543,12.8551,12.875,54400.0
2008-01-23 10:25:00,13.0,13.03,12.93,12.98,70000.0,12.8849,12.9146,12.8155,12.8651,70000.0
2008-01-23 10:30:00,12.98,13.0,12.9,12.9,23200.0,12.8651,12.8849,12.7858,12.7858,23200.0
2008-01-23 10:35:00,12.88,12.93,12.83,12.88,54000.0,12.7659,12.8155,12.7164,12.7659,54000.0
2008-01-23 10:40:00,12.91,12.93,12.85,12.87,34000.0,12.7957,12.8155,12.7362,12.756,34000.0
2008-01-23 10:45:00,12.88,12.95,12.88,12.95,40400.0,12.7659,12.8353,12.7659,12.8353,40400.0
2008-01-23 10:50:00,12.95,12.97,12.87,12.87,42800.0,12.8353,12.8551,12.756,12.756,42800.0
2008-01-23 10:55:00,12.87,12.9,12.84,12.88,25200.0,12.756,12.7858,12.7263,12.7659,25200.0
2008-01-23 11:00:00,12.88,12.92,12.85,12.89,22400.0,12.7659,12.8056,12.7362,12.7758,22400.0
2008-01-23 11:05:00,12.89,12.9,12.79,12.8,21200.0,12.7758,12.7858,12.6767,12.6866,21200.0
2008-01-23 11:10:00,12.8,12.87,12.78,12.83,56800.0,12.6866,12.756,12.6668,12.7164,56800.0
2008-01-23 11:15:00,12.83,12.92,12.78,12.86,168800.0,12.7164,12.8056,12.6668,12.7461,168800.0
2008-01-23 11:20:00,12.86,13.0,12.85,12.99,74400.0,12.7461,12.8849,12.7362,12.875,74400.0
2008-01-23 11:25:00,13.0,13.03,12.95,12.97,32000.0,12.8849,12.9146,12.8353,12.8551,32000.0
2008-01-23 11:30:00,12.96,12.96,12.84,12.88,154000.0,12.8452,12.8452,12.7263,12.7659,154000.0
2008-01-23 11:35:00,12.88,12.92,12.85,12.87,114000.0,12.7659,12.8056,12.7362,12.756,114000.0
2008-01-23 11:40:00,12.87,12.88,12.85,12.88,135600.0,12.756,12.7659,12.7362,12.7659,135600.0
2008-01-23 11:45:00,12.88,12.94,12.87,12.9,38000.0,12.7659,12.8254,12.756,12.7858,38000.0
2008-01-23 11:50:00,12.9,12.95,12.85,12.86,73200.0,12.7858,12.8353,12.7362,12.7461,73200.0
2008-01-23 11:55:00,12.87,12.95,12.87,12.92,87200.0,12.756,12.8353,12.756,12.8056,87200.0
2008-01-23 12:00:00,12.92,12.92,12.82,12.83,50400.0,12.8056,12.8056,12.7065,12.7164,50400.0
2008-01-23 12:05:00,12.82,12.82,12.78,12.8,51200.0,12.7065,12.7065,12.6668,12.6866,51200.0
2008-01-23 12:10:00,12.8,12.81,12.74,12.78,62800.0,12.6866,12.6966,12.6272,12.6668,62800.0
2008-01-23 12:15:00,12.78,12.84,12.77,12.81,92000.0,12.6668,12.7263,12.6569,12.6966,92000.0
2008-01-23 12:20:00,12.82,12.91,12.81,12.88,139600.0,12.7065,12.7957,12.6966,12.7659,139600.0
2008-01-23 12:25:00,12.88,12.89,12.84,12.84,60800.0,12.7659,12.7758,12.7263,12.7263,60800.0
2008-01-23 12:30:00,12.83,12.83,12.73,12.74,46400.0,12.7164,12.7164,12.6173,12.6272,46400.0
2008-01-23 12:35:00,12.75,12.75,12.63,12.65,71200.0,12.6371,12.6371,12.5182,12.538,71200.0
2008-01-23 12:40:00,12.66,12.69,12.6,12.63,153200.0,12.5479,12.5776,12.4884,12.5182,153200.0
2008-01-23 12:45:00,12.63,12.66,12.59,12.66,128400.0,12.5182,12.5479,12.4785,12.5479,128400.0
2008-01-23 12:50:00,12.65,12.65,12.6,12.62,111600.0,12.538,12.538,12.4884,12.5082,111600.0
2008-01-23 12:55:00,12.62,12.62,12.45,12.49,258000.0,12.5082,12.5082,12.3397,12.3794,258000.0
2008-01-23 13:00:00,12.49,12.51,12.4,12.44,222400.0,12.3794,12.3992,12.2902,12.3298,222400.0
2008-01-23 13:05:00,12.44,12.52,12.4,12.43,110800.0,12.3298,12.4091,12.2902,12.3199,110800.0
2008-01-23 13:10:00,12.44,12.53,12.42,12.53,44000.0,12.3298,12.419,12.31,12.419,44000.0
2008-01-23 13:15:00,12.53,12.6,12.47,12.6,76000.0,12.419,12.4884,12.3596,12.4884,76000.0
2008-01-23 13:20:00,12.6,12.64,12.58,12.62,212400.0,12.4884,12.5281,12.4686,12.5082,212400.0
2008-01-23 13:25:00,12.63,12.72,12.63,12.72,96000.0,12.5182,12.6074,12.5182,12.6074,96000.0
2008-01-23 13:30:00,12.7,12.74,12.62,12.69,84800.0,12.5875,12.6272,12.5082,12.5776,84800.0
2008-01-23 13:35:00,12.7,12.72,12.69,12.7,18400.0,12.5875,12.6074,12.5776,12.5875,18400.0
2008-01-23 13:40:00,12.71,12.75,12.66,12.71,49200.0,12.5974,12.6371,12.5479,12.5974,49200.0
2008-01-23 13:45:00,12.7,12.8,12.64,12.77,76800.0,12.5875,12.6866,12.5281,12.6569,76800.0
2008-01-23 13:50:00,12.79,12.82,12.74,12.74,71600.0,12.6767,12.7065,12.6272,12.6272,71600.0
2008-01-23 13:55:00,12.76,12.83,12.74,12.83,106400.0,12.647,12.7164,12.6272,12.7164,106400.0
2008-01-23 14:00:00,12.85,12.88,12.81,12.87,192000.0,12.7362,12.7659,12.6966,12.756,192000.0
2008-01-23 14:05:00,12.87,13.03,12.86,13.0,117200.0,12.756,12.9146,12.7461,12.8849,117200.0
2008-01-23 14:10:00,13.0,13.0,12.89,12.92,88800.0,12.8849,12.8849,12.7758,12.8056,88800.0
2008-01-23 14:15:00,12.93,12.93,12.88,12.88,80800.0,12.8155,12.8155,12.7659,12.7659,80800.0
2008-01-23 14:20:00,12.89,12.98,12.88,12.94,56400.0,12.7758,12.8651,12.7659,12.8254,56400.0
2008-01-23 14:25:00,12.95,13.11,12.94,13.1,134400.0,12.8353,12.9939,12.8254,12.984,134400.0
2008-01-23 14:30:00,13.1,13.1,13.03,13.03,69600.0,12.984,12.984,12.9146,12.9146,69600.0
2008-01-23 14:35:00,13.03,13.1,13.03,13.1,56800.0,12.9146,12.984,12.9146,12.984,56800.0
2008-01-23 14:40:00,13.1,13.12,13.07,13.1,98000.0,12.984,13.0038,12.9543,12.984,98000.0
2008-01-23 14:45:00,13.11,13.2,13.1,13.17,195200.0,12.9939,13.0831,12.984,13.0534,195200.0
2008-01-23 14:50:00,13.16,13.17,13.08,13.09,194000.0,13.0435,13.0534,12.9642,12.9741,194000.0
2008-01-23 14:55:00,13.09,13.17,13.09,13.13,70400.0,12.9741,13.0534,12.9741,13.0137,70400.0
2008-01-23 15:00:00,13.13,13.26,13.13,13.22,166800.0,13.0137,13.1426,13.0137,13.1029,166800.0
2008-01-23 15:05:00,13.22,13.31,13.19,13.27,119600.0,13.1029,13.1921,13.0732,13.1525,119600.0
2008-01-23 15:10:00,13.31,13.47,13.31,13.46,218000.0,13.1921,13.3507,13.1921,13.3408,218000.0
2008-01-23 15:15:00,13.46,13.5,13.35,13.43,240400.0,13.3408,13.3804,13.2318,13.3111,240400.0
2008-01-23 15:20:00,13.4,13.41,13.33,13.34,203600.0,13.2813,13.2912,13.212,13.2219,203600.0
2008-01-23 15:25:00,13.34,13.36,13.28,13.31,202400.0,13.2219,13.2417,13.1624,13.1921,202400.0
2008-01-23 15:30:00,13.31,13.4,13.28,13.4,116000.0,13.1921,13.2813,13.1624,13.2813,116000.0
2008-01-23 15:35:00,13.38,13.59,13.37,13.59,147200.0,13.2615,13.4697,13.2516,13.4697,147200.0
2008-01-23 15:40:00,13.6,13.69,13.46,13.67,173200.0,13.4796,13.5688,13.3408,13.5489,173200.0
2008-01-23 15:45:00,13.67,13.76,13.49,13.71,250000.0,13.5489,13.6381,13.3705,13.5886,250000.0
2008-01-23 15:50:00,13.68,13.86,13.63,13.7,312400.0,13.5589,13.7373,13.5093,13.5787,312400.0
2008-01-23 15:55:00,13.73,13.84,13.67,13.7,228400.0,13.6084,13.7174,13.5489,13.5787,228400.0
2008-01-24 09:30:00,13.83,13.95,13.72,13.86,137600.0,13.7075,13.8265,13.5985,13.7373,137600.0
2008-01-24 09:35:00,13.82,13.99,13.6,13.85,77200.0,13.6976,13.8661,13.4796,13.7273,77200.0
2008-01-24 09:40:00,13.86,14.0,13.86,14.0,67600.0,13.7373,13.876,13.7373,13.876,67600.0
2008-01-24 09:45:00,13.99,14.11,13.97,14.03,103200.0,13.8661,13.985,13.8463,13.9058,103200.0
2008-01-24 09:50:00,14.01,14.18,14.01,14.09,166000.0,13.8859,14.0544,13.8859,13.9652,166000.0
2008-01-24 09:55:00,14.09,14.09,13.98,13.98,166800.0,13.9652,13.9652,13.8562,13.8562,166800.0
2008-01-24 10:00:00,13.97,14.13,13.94,14.1,85600.0,13.8463,14.0049,13.8166,13.9751,85600.0
2008-01-24 10:05:00,14.08,14.1,14.01,14.06,59600.0,13.9553,13.9751,13.8859,13.9355,59600.0
2008-01-24 10:10:00,14.04,14.08,13.86,13.86,55200.0,13.9157,13.9553,13.7373,13.7373,55200.0
2008-01-24 10:15:00,13.88,13.93,13.81,13.92,70400.0,13.7571,13.8066,13.6877,13.7967,70400.0
2008-01-24 10:20:00,13.92,13.94,13.84,13.9,84800.0,13.7967,13.8166,13.7174,13.7769,84800.0
2008-01-24 10:25:00,13.9,13.93,13.81,13.85,62000.0,13.7769,13.8066,13.6877,13.7273,62000.0
2008-01-24 10:30:00,13.86,13.9,13.8,13.89,136000.0,13.7373,13.7769,13.6778,13.767,136000.0
2008-01-24 10:35:00,13.88,13.88,13.77,13.81,48800.0,13.7571,13.7571,13.6481,13.6877,48800.0
2008-01-24 10:40:00,13.81,13.81,13.76,13.79,55200.0,13.6877,13.6877,13.6381,13.6679,55200.0
2008-01-24 10:45:00,13.77,13.83,13.69,13.78,130800.0,13.6481,13.7075,13.5688,13.658,130800.0
2008-01-24 10:50:00,13.77,13.78,13.63,13.68,115600.0,13.6481,13.658,13.5093,13.5589,115600.0
2008-01-24 10:55:00,13.68,13.7,13.61,13.65,158800.0,13.5589,13.5787,13.4895,13.5291,158800.0
2008-01-24 11:00:00,13.65,13.65,13.52,13.58,102400.0,13.5291,13.5291,13.4003,13.4597,102400.0
2008-01-24 11:05:00,13.58,13.69,13.54,13.68,57200.0,13.4597,13.5688,13.4201,13.5589,57200.0
2008-01-24 11:10:00,13.7,13.77,13.69,13.69,41200.0,13.5787,13.6481,13.5688,13.5688,41200.0
2008-01-24 11:15:00,13.68,13.68,13.62,13.62,47200.0,13.5589,13.5589,13.4994,13.4994,47200.0
2008-01-24 11:20:00,13.62,13.66,13.58,13.65,41200.0,13.4994,13.539,13.4597,13.5291,41200.0
2008-01-24 11:25:00,13.65,13.73,13.65,13.73,23600.0,13.5291,13.6084,13.5291,13.6084,23600.0
2008-01-24 11:30:00,13.74,13.74,13.68,13.71,30800.0,13.6183,13.6183,13.5589,13.5886,30800.0
2008-01-24 11:35:00,13.7,13.72,13.63,13.63,44000.0,13.5787,13.5985,13.5093,13.5093,44000.0
2008-01-24 11:40:00,13.66,13.74,13.65,13.74,22800.0,13.539,13.6183,13.5291,13.6183,22800.0
2008-01-24 11:45:00,13.74,13.78,13.72,13.75,50400.0,13.6183,13.658,13.5985,13.6282,50400.0
2008-01-24 11:50:00,13.74,13.76,13.72,13.72,32000.0,13.6183,13.6381,13.5985,13.5985,32000.0
2008-01-24 11:55:00,13.7,13.71,13.67,13.67,171600.0,13.5787,13.5886,13.5489,13.5489,171600.0
2008-01-24 12:00:00,13.68,13.68,13.65,13.68,16400.0,13.5589,13.5589,13.5291,13.5589,16400.0
2008-01-24 12:05:00,13.67,13.77,13.67,13.7,39600.0,13.5489,13.6481,13.5489,13.5787,39600.0
2008-01-24 12:10:00,13.72,13.76,13.72,13.72,23200.0,13.5985,13.6381,13.5985,13.5985,23200.0
2008-01-24 12:15:00,13.72,13.74,13.68,13.69,24000.0,13.5985,13.6183,13.5589,13.5688,24000.0
2008-01-24 12:20:00,13.7,13.7,13.66,13.66,7200.0,13.5787,13.5787,13.539,13.539,7200.0
2008-01-24 12:25:00,13.67,13.67,13.56,13.59,27200.0,13.5489,13.5489,13.4399,13.4697,27200.0
2008-01-24 12:30:00,13.58,13.59,13.53,13.53,43600.0,13.4597,13.4697,13.4102,13.4102,43600.0
2008-01-24 12:35:00,13.53,13.53,13.49,13.51,79600.0,13.4102,13.4102,13.3705,13.3904,79600.0
2008-01-24 12:40:00,13.51,13.56,13.51,13.55,54400.0,13.3904,13.4399,13.3904,13.43,54400.0
2008-01-24 12:45:00,13.55,13.58,13.55,13.56,34400.0,13.43,13.4597,13.43,13.4399,34400.0
2008-01-24 12:50:00,13.56,13.6,13.55,13.59,46400.0,13.4399,13.4796,13.43,13.4697,46400.0
2008-01-24 12:55:00,13.6,13.64,13.6,13.63,22400.0,13.4796,13.5192,13.4796,13.5093,22400.0
2008-01-24 13:00:00,13.63,13.65,13.59,13.64,101200.0,13.5093,13.5291,13.4697,13.5192,101200.0
2008-01-24 13:05:00,13.63,13.63,13.59,13.6,61200.0,13.5093,13.5093,13.4697,13.4796,61200.0
2008-01-24 13:10:00,13.6,13.7,13.6,13.7,51600.0,13.4796,13.5787,13.4796,13.5787,51600.0
2008-01-24 13:15:00,13.71,13.76,13.7,13.74,91600.0,13.5886,13.6381,13.5787,13.6183,91600.0
2008-01-24 13:20:00,13.72,13.75,13.65,13.68,45200.0,13.5985,13.6282,13.5291,13.5589,45200.0
2008-01-24 13:25:00,13.67,13.73,13.64,13.71,30800.0,13.5489,13.6084,13.5192,13.5886,30800.0
2008-01-24 13:30:00,13.71,13.75,13.67,13.74,25600.0,13.5886,13.6282,13.5489,13.6183,25600.0
2008-01-24 13:35:00,13.73,13.75,13.72,13.74,23200.0,13.6084,13.6282,13.5985,13.6183,23200.0
2008-01-24 13:40:00,13.74,13.76,13.73,13.74,47200.0,13.6183,13.6381,13.6084,13.6183,47200.0
2008-01-24 13:45:00,13.74,13.74,13.65,13.7,59600.0,13.6183,13.6183,13.5291,13.5787,59600.0
2008-01-24 13:50:00,13.69,13.75,13.68,13.74,53600.0,13.5688,13.6282,13.5589,13.6183,53600.0
2008-01-24 13:55:00,13.75,13.75,13.7,13.7,11600.0,13.6282,13.6282,13.5787,13.5787,11600.0
2008-01-24 14:00:00,13.71,13.72,13.7,13.72,16000.0,13.5886,13.5985,13.5787,13.5985,16000.0
2008-01-24 14:05:00,13.74,13.76,13.69,13.71,182400.0,13.6183,13.6381,13.5688,13.5886,182400.0
2008-01-24 14:10:00,13.71,13.77,13.68,13.7,44000.0,13.5886,13.6481,13.5589,13.5787,44000.0
2008-01-24 14:15:00,13.72,13.77,13.7,13.7,22400.0,13.5985,13.6481,13.5787,13.5787,22400.0
2008-01-24 14:20:00,13.72,13.82,13.72,13.81,28400.0,13.5985,13.6976,13.5985,13.6877,28400.0
2008-01-24 14:25:00,13.82,13.85,13.78,13.83,35200.0,13.6976,13.7273,13.658,13.7075,35200.0
2008-01-24 14:30:00,13.83,13.86,13.8,13.82,30800.0,13.7075,13.7373,13.6778,13.6976,30800.0
2008-01-24 14:35:00,13.81,13.86,13.79,13.86,46000.0,13.6877,13.7373,13.6679,13.7373,46000.0
2008-01-24 14:40:00,13.86,13.91,13.85,13.87,65600.0,13.7373,13.7868,13.7273,13.7472,65600.0
2008-01-24 14:45:00,13.87,13.9,13.83,13.87,56800.0,13.7472,13.7769,13.7075,13.7472,56800.0
2008-01-24 14:50:00,13.87,13.88,13.8,13.8,69600.0,13.7472,13.7571,13.6778,13.6778,69600.0
2008-01-24 14:55:00,13.81,13.83,13.75,13.83,41600.0,13.6877,13.7075,13.6282,13.7075,41600.0
2008-01-24 15:00:00,13.82,13.85,13.79,13.85,36400.0,13.6976,13.7273,13.6679,13.7273,36400.0
2008-01-24 15:05:00,13.85,13.86,13.83,13.86,36400.0,13.7273,13.7373,13.7075,13.7373,36400.0
2008-01-24 15:10:00,13.87,13.87,13.84,13.87,80000.0,13.7472,13.7472,13.7174,13.7472,80000.0
2008-01-24 15:15:00,13.86,13.88,13.79,13.88,142400.0,13.7373,13.7571,13.6679,13.7571,142400.0
2008-01-24 15:20:00,13.88,13.98,13.88,13.96,154400.0,13.7571,13.8562,13.7571,13.8364,154400.0
2008-01-24 15:25:00,13.96,14.0,13.96,14.0,196800.0,13.8364,13.876,13.8364,13.876,196800.0
2008-01-24 15:30:00,14.0,14.09,13.99,14.01,153600.0,13.876,13.9652,13.8661,13.8859,153600.0
2008-01-24 15:35:00,14.01,14.09,13.97,14.08,135600.0,13.8859,13.9652,13.8463,13.9553,135600.0
2008-01-24 15:40:00,14.08,14.13,14.06,14.11,148400.0,13.9553,14.0049,13.9355,13.985,148400.0
2008-01-24 15:45:00,14.11,14.17,14.1,14.17,197200.0,13.985,14.0445,13.9751,14.0445,197200.0
2008-01-24 15:50:00,14.17,14.17,14.12,14.13,213600.0,14.0445,14.0445,13.995,14.0049,213600.0
2008-01-24 15:55:00,14.13,14.19,14.11,14.11,344400.0,14.0049,14.0643,13.985,13.985,344400.0
2008-01-25 09:30:00,14.04,14.36,14.04,14.27,72000.0,13.9157,14.2328,13.9157,14.1436,72000.0
2008-01-25 09:35:00,14.27,14.36,14.25,14.35,52800.0,14.1436,14.2328,14.1238,14.2229,52800.0
2008-01-25 09:40:00,14.35,14.35,14.25,14.3,28800.0,14.2229,14.2229,14.1238,14.1734,28800.0
2008-01-25 09:45:00,14.3,14.4,14.26,14.26,147200.0,14.1734,14.2725,14.1337,14.1337,147200.0
2008-01-25 09:50:00,14.26,14.26,14.12,14.13,100800.0,14.1337,14.1337,13.995,14.0049,100800.0
2008-01-25 09:55:00,14.13,14.14,14.12,14.14,54000.0,14.0049,14.0148,13.995,14.0148,54000.0
2008-01-25 10:00:00,14.14,14.15,14.12,14.14,53200.0,14.0148,14.0247,13.995,14.0148,53200.0
2008-01-25 10:05:00,14.14,14.14,14.12,14.12,22400.0,14.0148,14.0148,13.995,13.995,22400.0
2008-01-25 10:10:00,14.11,14.14,14.11,14.11,139600.0,13.985,14.0148,13.985,13.985,139600.0
2008-01-25 10:15:00,14.11,14.13,14.11,14.11,27200.0,13.985,14.0049,13.985,13.985,27200.0
2008-01-25 10:20:00,14.11,14.11,14.03,14.07,48400.0,13.985,13.985,13.9058,13.9454,48400.0
2008-01-25 10:25:00,14.07,14.12,14.03,14.03,50800.0,13.9454,13.995,13.9058,13.9058,50800.0
2008-01-25 10:30:00,14.01,14.03,13.97,13.97,95200.0,13.8859,13.9058,13.8463,13.8463,95200.0
2008-01-25 10:35:00,13.94,13.97,13.85,13.86,190000.0,13.8166,13.8463,13.7273,13.7373,190000.0
2008-01-25 10:40:00,13.86,13.89,13.83,13.85,60800.0,13.7373,13.767,13.7075,13.7273,60800.0
2008-01-25 10:45:00,13.86,13.97,13.84,13.95,66800.0,13.7373,13.8463,13.7174,13.8265,66800.0
2008-01-25 10:50:00,13.95,13.95,13.92,13.93,39200.0,13.8265,13.8265,13.7967,13.8066,39200.0
2008-01-25 10:55:00,13.93,13.94,13.84,13.86,41600.0,13.8066,13.8166,13.7174,13.7373,41600.0
2008-01-25 11:00:00,13.86,13.86,13.78,13.78,34000.0,13.7373,13.7373,13.658,13.658,34000.0
2008-01-25 11:05:00,13.8,13.88,13.8,13.88,32800.0,13.6778,13.7571,13.6778,13.7571,32800.0
2008-01-25 11:10:00,13.87,13.88,13.8,13.82,31600.0,13.7472,13.7571,13.6778,13.6976,31600.0
2008-01-25 11:15:00,13.82,13.84,13.79,13.83,23600.0,13.6976,13.7174,13.6679,13.7075,23600.0
2008-01-25 11:20:00,13.84,13.85,13.76,13.77,41600.0,13.7174,13.7273,13.6381,13.6481,41600.0
2008-01-25 11:25:00,13.76,13.78,13.69,13.73,60800.0,13.6381,13.658,13.5688,13.6084,60800.0
2008-01-25 11:30:00,13.74,13.83,13.74,13.83,31600.0,13.6183,13.7075,13.6183,13.7075,31600.0
2008-01-25 11:35:00,13.81,13.88,13.8,13.83,16400.0,13.6877,13.7571,13.6778,13.7075,16400.0
2008-01-25 11:40:00,13.83,13.84,13.78,13.79,12400.0,13.7075,13.7174,13.658,13.6679,12400.0
2008-01-25 11:45:00,13.78,13.86,13.78,13.78,27200.0,13.658,13.7373,13.658,13.658,27200.0
2008-01-25 11:50:00,13.78,13.79,13.77,13.79,11600.0,13.658,13.6679,13.6481,13.6679,11600.0
2008-01-25 11:55:00,13.78,13.81,13.77,13.81,9600.0,13.658,13.6877,13.6481,13.6877,9600.0
2008-01-25 12:00:00,13.8,13.82,13.71,13.71,184000.0,13.6778,13.6976,13.5886,13.5886,184000.0
2008-01-25 12:05:00,13.71,13.79,13.71,13.77,68000.0,13.5886,13.6679,13.5886,13.6481,68000.0
2008-01-25 12:10:00,13.75,13.79,13.7,13.78,286800.0,13.6282,13.6679,13.5787,13.658,286800.0
2008-01-25 12:15:00,13.77,13.79,13.76,13.78,18400.0,13.6481,13.6679,13.6381,13.658,18400.0
2008-01-25 12:20:00,13.78,13.79,13.75,13.76,32800.0,13.658,13.6679,13.6282,13.6381,32800.0
2008-01-25 12:25:00,13.76,13.77,13.71,13.73,58000.0,13.6381,13.6481,13.5886,13.6084,58000.0
2008-01-25 12:30:00,13.72,13.73,13.68,13.69,91600.0,13.5985,13.6084,13.5589,13.5688,91600.0
2008-01-25 12:35:00,13.67,13.68,13.62,13.63,38800.0,13.5489,13.5589,13.4994,13.5093,38800.0
2008-01-25 12:40:00,13.65,13.66,13.59,13.6,33600.0,13.5291,13.539,13.4697,13.4796,33600.0
2008-01-25 12:45:00,13.6,13.6,13.45,13.5,118000.0,13.4796,13.4796,13.3309,13.3804,118000.0
2008-01-25 12:50:00,13.51,13.54,13.47,13.48,78400.0,13.3904,13.4201,13.3507,13.3606,78400.0
2008-01-25 12:55:00,13.48,13.57,13.42,13.55,65200.0,13.3606,13.4498,13.3012,13.43,65200.0
2008-01-25 13:00:00,13.55,13.58,13.45,13.47,78800.0,13.43,13.4597,13.3309,13.3507,78800.0
2008-01-25 13:05:00,13.46,13.49,13.42,13.45,80800.0,13.3408,13.3705,13.3012,13.3309,80800.0
2008-01-25 13:10:00,13.44,13.44,13.23,13.24,238000.0,13.321,13.321,13.1128,13.1227,238000.0
2008-01-25 13:15:00,13.24,13.38,13.23,13.38,135600.0,13.1227,13.2615,13.1128,13.2615,135600.0
2008-01-25 13:20:00,13.39,13.41,13.25,13.27,140000.0,13.2714,13.2912,13.1327,13.1525,140000.0
2008-01-25 13:25:00,13.26,13.31,13.18,13.26,184400.0,13.1426,13.1921,13.0633,13.1426,184400.0
2008-01-25 13:30:00,13.25,13.29,13.22,13.24,112400.0,13.1327,13.1723,13.1029,13.1227,112400.0
2008-01-25 13:35:00,13.24,13.31,13.22,13.31,224000.0,13.1227,13.1921,13.1029,13.1921,224000.0
2008-01-25 13:40:00,13.29,13.41,13.28,13.41,97200.0,13.1723,13.2912,13.1624,13.2912,97200.0
2008-01-25 13:45:00,13.38,13.4,13.36,13.38,55200.0,13.2615,13.2813,13.2417,13.2615,55200.0
2008-01-25 13:50:00,13.37,13.38,13.28,13.28,34800.0,13.2516,13.2615,13.1624,13.1624,34800.0
2008-01-25 13:55:00,13.28,13.29,13.24,13.24,93200.0,13.1624,13.1723,13.1227,13.1227,93200.0
2008-01-25 14:00:00,13.24,13.26,13.24,13.26,38800.0,13.1227,13.1426,13.1227,13.1426,38800.0
2008-01-25 14:05:00,13.26,13.26,13.22,13.25,58400.0,13.1426,13.1426,13.1029,13.1327,58400.0
2008-01-25 14:10:00,13.25,13.26,13.24,13.25,109200.0,13.1327,13.1426,13.1227,13.1327,109200.0
2008-01-25 14:15:00,13.25,13.26,13.23,13.26,140000.0,13.1327,13.1426,13.1128,13.1426,140000.0
2008-01-25 14:20:00,13.25,13.26,13.24,13.25,107200.0,13.1327,13.1426,13.1227,13.1327,107200.0
2008-01-25 14:25:00,13.25,13.26,13.17,13.18,127600.0,13.1327,13.1426,13.0534,13.0633,127600.0
2008-01-25 14:30:00,13.18,13.22,13.18,13.22,39200.0,13.0633,13.1029,13.0633,13.1029,39200.0
2008-01-25 14:35:00,13.22,13.25,13.21,13.24,198400.0,13.1029,13.1327,13.093,13.1227,198400.0
2008-01-25 14:40:00,13.24,13.25,13.2,13.22,38400.0,13.1227,13.1327,13.0831,13.1029,38400.0
2008-01-25 14:45:00,13.21,13.26,13.2,13.25,158000.0,13.093,13.1426,13.0831,13.1327,158000.0
2008-01-25 14:50:00,13.26,13.26,13.22,13.23,50000.0,13.1426,13.1426,13.1029,13.1128,50000.0
2008-01-25 14:55:00,13.25,13.26,13.24,13.26,58000.0,13.1327,13.1426,13.1227,13.1426,58000.0
2008-01-25 15:00:00,13.25,13.29,13.24,13.28,47200.0,13.1327,13.1723,13.1227,13.1624,47200.0
2008-01-25 15:05:00,13.27,13.27,13.19,13.24,78000.0,13.1525,13.1525,13.0732,13.1227,78000.0
2008-01-25 15:10:00,13.24,13.26,13.19,13.25,89600.0,13.1227,13.1426,13.0732,13.1327,89600.0
2008-01-25 15:15:00,13.25,13.26,13.24,13.25,120400.0,13.1327,13.1426,13.1227,13.1327,120400.0
2008-01-25 15:20:00,13.25,13.27,13.24,13.26,172800.0,13.1327,13.1525,13.1227,13.1426,172800.0
2008-01-25 15:25:00,13.26,13.3,13.26,13.3,101600.0,13.1426,13.1822,13.1426,13.1822,101600.0
2008-01-25 15:30:00,13.3,13.3,13.24,13.25,128800.0,13.1822,13.1822,13.1227,13.1327,128800.0
2008-01-25 15:35:00,13.24,13.26,13.14,13.15,148400.0,13.1227,13.1426,13.0236,13.0335,148400.0
2008-01-25 15:40:00,13.15,13.18,13.13,13.18,134800.0,13.0335,13.0633,13.0137,13.0633,134800.0
2008-01-25 15:45:00,13.18,13.18,13.09,13.11,250000.0,13.0633,13.0633,12.9741,12.9939,250000.0
2008-01-25 15:50:00,13.12,13.24,13.11,13.24,381200.0,13.0038,13.1227,12.9939,13.1227,381200.0
2008-01-25 15:55:00,13.22,13.3,13.19,13.28,356800.0,13.1029,13.1822,13.0732,13.1624,356800.0
2008-01-28 09:30:00,12.83,13.4,12.83,13.08,96800.0,12.7164,13.2813,12.7164,12.9642,96800.0
2008-01-28 09:35:00,13.11,13.22,13.09,13.22,52400.0,12.9939,13.1029,12.9741,13.1029,52400.0
2008-01-28 09:40:00,13.22,13.29,13.17,13.28,222400.0,13.1029,13.1723,13.0534,13.1624,222400.0
2008-01-28 09:45:00,13.27,13.36,13.26,13.31,57600.0,13.1525,13.2417,13.1426,13.1921,57600.0
2008-01-28 09:50:00,13.33,13.37,13.31,13.31,37600.0,13.212,13.2516,13.1921,13.1921,37600.0
2008-01-28 09:55:00,13.3,13.3,13.21,13.29,13200.0,13.1822,13.1822,13.093,13.1723,13200.0
2008-01-28 10:00:00,13.28,13.28,13.2,13.21,30800.0,13.1624,13.1624,13.0831,13.093,30800.0
2008-01-28 10:05:00,13.21,13.23,13.15,13.17,18400.0,13.093,13.1128,13.0335,13.0534,18400.0
2008-01-28 10:10:00,13.17,13.23,13.16,13.22,32400.0,13.0534,13.1128,13.0435,13.1029,32400.0
2008-01-28 10:15:00,13.23,13.25,13.2,13.24,69200.0,13.1128,13.1327,13.0831,13.1227,69200.0
2008-01-28 10:20:00,13.23,13.26,13.22,13.23,81600.0,13.1128,13.1426,13.1029,13.1128,81600.0
2008-01-28 10:25:00,13.23,13.28,13.2,13.28,53600.0,13.1128,13.1624,13.0831,13.1624,53600.0
2008-01-28 10:30:00,13.28,13.28,13.22,13.24,37200.0,13.1624,13.1624,13.1029,13.1227,37200.0
2008-01-28 10:35:00,13.22,13.24,13.12,13.2,48400.0,13.1029,13.1227,13.0038,13.0831,48400.0
2008-01-28 10:40:00,13.21,13.24,13.2,13.21,55600.0,13.093,13.1227,13.0831,13.093,55600.0
2008-01-28 10:45:00,13.21,13.31,13.21,13.3,35200.0,13.093,13.1921,13.093,13.1822,35200.0
2008-01-28 10:50:00,13.3,13.36,13.3,13.34,69600.0,13.1822,13.2417,13.1822,13.2219,69600.0
2008-01-28 10:55:00,13.33,13.38,13.31,13.37,44000.0,13.212,13.2615,13.1921,13.2516,44000.0
2008-01-28 11:00:00,13.36,13.39,13.36,13.39,44000.0,13.2417,13.2714,13.2417,13.2714,44000.0
2008-01-28 11:05:00,13.39,13.39,13.34,13.35,32800.0,13.2714,13.2714,13.2219,13.2318,32800.0
2008-01-28 11:10:00,13.35,13.38,13.35,13.37,30000.0,13.2318,13.2615,13.2318,13.2516,30000.0
2008-01-28 11:15:00,13.37,13.37,13.32,13.32,33200.0,13.2516,13.2516,13.202,13.202,33200.0
2008-01-28 11:20:00,13.34,13.36,13.31,13.35,20400.0,13.2219,13.2417,13.1921,13.2318,20400.0
2008-01-28 11:25:00,13.36,13.37,13.34,13.36,20400.0,13.2417,13.2516,13.2219,13.2417,20400.0
2008-01-28 11:30:00,13.35,13.38,13.34,13.38,41600.0,13.2318,13.2615,13.2219,13.2615,41600.0
2008-01-28 11:35:00,13.38,13.41,13.38,13.39,37200.0,13.2615,13.2912,13.2615,13.2714,37200.0
2008-01-28 11:40:00,13.4,13.4,13.37,13.37,13600.0,13.2813,13.2813,13.2516,13.2516,13600.0
2008-01-28 11:45:00,13.37,13.43,13.36,13.41,60800.0,13.2516,13.3111,13.2417,13.2912,60800.0
2008-01-28 11:50:00,13.38,13.4,13.36,13.38,13600.0,13.2615,13.2813,13.2417,13.2615,13600.0
2008-01-28 11:55:00,13.38,13.42,13.37,13.38,33200.0,13.2615,13.3012,13.2516,13.2615,33200.0
2008-01-28 12:00:00,13.38,13.4,13.37,13.38,18000.0,13.2615,13.2813,13.2516,13.2615,18000.0
2008-01-28 12:05:00,13.38,13.38,13.32,13.34,23600.0,13.2615,13.2615,13.202,13.2219,23600.0
2008-01-28 12:10:00,13.34,13.38,13.33,13.38,25600.0,13.2219,13.2615,13.212,13.2615,25600.0
2008-01-28 12:15:00,13.38,13.38,13.37,13.38,11600.0,13.2615,13.2615,13.2516,13.2615,11600.0
2008-01-28 12:20:00,13.37,13.4,13.37,13.39,57200.0,13.2516,13.2813,13.2516,13.2714,57200.0
2008-01-28 12:25:00,13.39,13.41,13.38,13.38,41600.0,13.2714,13.2912,13.2615,13.2615,41600.0
2008-01-28 12:30:00,13.38,13.4,13.35,13.38,35600.0,13.2615,13.2813,13.2318,13.2615,35600.0
2008-01-28 12:35:00,13.37,13.38,13.31,13.37,21200.0,13.2516,13.2615,13.1921,13.2516,21200.0
2008-01-28 12:40:00,13.37,13.38,13.35,13.36,39600.0,13.2516,13.2615,13.2318,13.2417,39600.0
2008-01-28 12:45:00,13.36,13.37,13.34,13.37,29200.0,13.2417,13.2516,13.2219,13.2516,29200.0
2008-01-28 12:50:00,13.35,13.36,13.34,13.36,46000.0,13.2318,13.2417,13.2219,13.2417,46000.0
2008-01-28 12:55:00,13.35,13.38,13.35,13.36,46800.0,13.2318,13.2615,13.2318,13.2417,46800.0
2008-01-28 13:00:00,13.37,13.41,13.36,13.4,43200.0,13.2516,13.2912,13.2417,13.2813,43200.0
2008-01-28 13:05:00,13.41,13.42,13.38,13.38,14000.0,13.2912,13.3012,13.2615,13.2615,14000.0
2008-01-28 13:10:00,13.37,13.39,13.36,13.36,22800.0,13.2516,13.2714,13.2417,13.2417,22800.0
2008-01-28 13:15:00,13.37,13.38,13.36,13.36,10000.0,13.2516,13.2615,13.2417,13.2417,10000.0
2008-01-28 13:20:00,13.36,13.38,13.36,13.37,39200.0,13.2417,13.2615,13.2417,13.2516,39200.0
2008-01-28 13:25:00,13.37,13.37,13.33,13.34,28800.0,13.2516,13.2516,13.212,13.2219,28800.0
2008-01-28 13:30:00,13.34,13.37,13.33,13.34,45200.0,13.2219,13.2516,13.212,13.2219,45200.0
2008-01-28 13:35:00,13.34,13.35,13.3,13.3,30800.0,13.2219,13.2318,13.1822,13.1822,30800.0
2008-01-28 13:40:00,13.31,13.34,13.3,13.32,35200.0,13.1921,13.2219,13.1822,13.202,35200.0
2008-01-28 13:45:00,13.31,13.31,13.26,13.29,32800.0,13.1921,13.1921,13.1426,13.1723,32800.0
2008-01-28 13:50:00,13.3,13.33,13.29,13.33,49200.0,13.1822,13.212,13.1723,13.212,49200.0
2008-01-28 13:55:00,13.33,13.33,13.29,13.29,25600.0,13.212,13.212,13.1723,13.1723,25600.0
2008-01-28 14:00:00,13.28,13.35,13.27,13.33,52400.0,13.1624,13.2318,13.1525,13.212,52400.0
2008-01-28 14:05:00,13.34,13.36,13.33,13.35,18400.0,13.2219,13.2417,13.212,13.2318,18400.0
2008-01-28 14:10:00,13.35,13.37,13.33,13.35,52400.0,13.2318,13.2516,13.212,13.2318,52400.0
2008-01-28 14:15:00,13.35,13.35,13.31,13.33,45200.0,13.2318,13.2318,13.1921,13.212,45200.0
2008-01-28 14:20:00,13.33,13.36,13.32,13.33,34400.0,13.212,13.2417,13.202,13.212,34400.0
2008-01-28 14:25:00,13.33,13.36,13.32,13.32,30400.0,13.212,13.2417,13.202,13.202,30400.0
2008-01-28 14:30:00,13.33,13.37,13.33,13.35,73600.0,13.212,13.2516,13.212,13.2318,73600.0
2008-01-28 14:35:00,13.36,13.36,13.34,13.36,33200.0,13.2417,13.2417,13.2219,13.2417,33200.0
2008-01-28 14:40:00,13.35,13.4,13.34,13.39,71600.0,13.2318,13.2813,13.2219,13.2714,71600.0
2008-01-28 14:45:00,13.38,13.38,13.33,13.35,46000.0,13.2615,13.2615,13.212,13.2318,46000.0
2008-01-28 14:50:00,13.34,13.35,13.32,13.33,54000.0,13.2219,13.2318,13.202,13.212,54000.0
2008-01-28 14:55:00,13.33,13.35,13.31,13.33,58800.0,13.212,13.2318,13.1921,13.212,58800.0
2008-01-28 15:00:00,13.33,13.34,13.3,13.34,42400.0,13.212,13.2219,13.1822,13.2219,42400.0
2008-01-28 15:05:00,13.34,13.35,13.31,13.33,51600.0,13.2219,13.2318,13.1921,13.212,51600.0
2008-01-28 15:10:00,13.32,13.33,13.3,13.3,57600.0,13.202,13.212,13.1822,13.1822,57600.0
2008-01-28 15:15:00,13.3,13.32,13.28,13.28,115600.0,13.1822,13.202,13.1624,13.1624,115600.0
2008-01-28 15:20:00,13.27,13.28,13.19,13.27,140000.0,13.1525,13.1624,13.0732,13.1525,140000.0
2008-01-28 15:25:00,13.27,13.27,13.2,13.22,66800.0,13.1525,13.1525,13.0831,13.1029,66800.0
2008-01-28 15:30:00,13.22,13.24,13.21,13.21,123600.0,13.1029,13.1227,13.093,13.093,123600.0
2008-01-28 15:35:00,13.2,13.3,13.2,13.29,119600.0,13.0831,13.1822,13.0831,13.1723,119600.0
2008-01-28 15:40:00,13.3,13.3,13.26,13.29,135200.0,13.1822,13.1822,13.1426,13.1723,135200.0
2008-01-28 15:45:00,13.29,13.31,13.27,13.28,152800.0,13.1723,13.1921,13.1525,13.1624,152800.0
2008-01-28 15:50:00,13.28,13.33,13.28,13.29,152800.0,13.1624,13.212,13.1624,13.1723,152800.0
2008-01-28 15:55:00,13.29,13.39,13.29,13.37,195200.0,13.1723,13.2714,13.1723,13.2516,195200.0
2008-01-29 09:30:00,13.35,13.52,13.23,13.31,58800.0,13.2318,13.4003,13.1128,13.1921,58800.0
2008-01-29 09:35:00,13.25,13.36,13.12,13.22,102400.0,13.1327,13.2417,13.0038,13.1029,102400.0
2008-01-29 09:40:00,13.24,13.35,13.16,13.17,60800.0,13.1227,13.2318,13.0435,13.0534,60800.0
2008-01-29 09:45:00,13.19,13.19,13.0,13.09,76400.0,13.0732,13.0732,12.8849,12.9741,76400.0
2008-01-29 09:50:00,13.09,13.09,12.94,12.99,152800.0,12.9741,12.9741,12.8254,12.875,152800.0
2008-01-29 09:55:00,12.98,13.06,12.96,13.01,101600.0,12.8651,12.9443,12.8452,12.8948,101600.0
2008-01-29 10:00:00,13.02,13.08,12.85,12.92,130800.0,12.9047,12.9642,12.7362,12.8056,130800.0
2008-01-29 10:05:00,12.91,12.95,12.85,12.92,102800.0,12.7957,12.8353,12.7362,12.8056,102800.0
2008-01-29 10:10:00,12.93,13.06,12.93,13.01,124000.0,12.8155,12.9443,12.8155,12.8948,124000.0
2008-01-29 10:15:00,13.01,13.03,12.95,12.99,38000.0,12.8948,12.9146,12.8353,12.875,38000.0
2008-01-29 10:20:00,13.0,13.04,12.97,12.97,56000.0,12.8849,12.9245,12.8551,12.8551,56000.0
2008-01-29 10:25:00,12.97,13.02,12.94,12.97,44400.0,12.8551,12.9047,12.8254,12.8551,44400.0
2008-01-29 10:30:00,12.97,13.03,12.95,13.03,34400.0,12.8551,12.9146,12.8353,12.9146,34400.0
2008-01-29 10:35:00,13.02,13.03,13.01,13.03,73200.0,12.9047,12.9146,12.8948,12.9146,73200.0
2008-01-29 10:40:00,13.03,13.07,13.02,13.04,92000.0,12.9146,12.9543,12.9047,12.9245,92000.0
2008-01-29 10:45:00,13.05,13.05,12.95,13.04,46800.0,12.9344,12.9344,12.8353,12.9245,46800.0
2008-01-29 10:50:00,13.05,13.07,13.03,13.04,35200.0,12.9344,12.9543,12.9146,12.9245,35200.0
2008-01-29 10:55:00,13.04,13.05,12.97,12.97,80400.0,12.9245,12.9344,12.8551,12.8551,80400.0
2008-01-29 11:00:00,12.97,13.04,12.97,13.04,55200.0,12.8551,12.9245,12.8551,12.9245,55200.0
2008-01-29 11:05:00,13.04,13.06,13.04,13.05,36000.0,12.9245,12.9443,12.9245,12.9344,36000.0
2008-01-29 11:10:00,13.05,13.06,13.02,13.05,83600.0,12.9344,12.9443,12.9047,12.9344,83600.0
2008-01-29 11:15:00,13.05,13.08,13.05,13.06,25200.0,12.9344,12.9642,12.9344,12.9443,25200.0
2008-01-29 11:20:00,13.06,13.08,13.06,13.06,18800.0,12.9443,12.9642,12.9443,12.9443,18800.0
2008-01-29 11:25:00,13.07,13.09,13.06,13.07,18000.0,12.9543,12.9741,12.9443,12.9543,18000.0
2008-01-29 11:30:00,13.06,13.13,13.06,13.13,30800.0,12.9443,13.0137,12.9443,13.0137,30800.0
2008-01-29 11:35:00,13.13,13.14,13.12,13.13,67200.0,13.0137,13.0236,13.0038,13.0137,67200.0
2008-01-29 11:40:00,13.13,13.16,13.09,13.09,30400.0,13.0137,13.0435,12.9741,12.9741,30400.0
2008-01-29 11:45:00,13.1,13.14,13.1,13.12,29200.0,12.984,13.0236,12.984,13.0038,29200.0
2008-01-29 11:50:00,13.14,13.2,13.1,13.14,150000.0,13.0236,13.0831,12.984,13.0236,150000.0
2008-01-29 11:55:00,13.15,13.16,13.14,13.16,39600.0,13.0335,13.0435,13.0236,13.0435,39600.0
2008-01-29 12:00:00,13.17,13.2,13.17,13.2,92400.0,13.0534,13.0831,13.0534,13.0831,92400.0
2008-01-29 12:05:00,13.2,13.21,13.18,13.2,55200.0,13.0831,13.093,13.0633,13.0831,55200.0
2008-01-29 12:10:00,13.21,13.21,13.2,13.2,42800.0,13.093,13.093,13.0831,13.0831,42800.0
2008-01-29 12:15:00,13.2,13.2,13.19,13.19,22000.0,13.0831,13.0831,13.0732,13.0732,22000.0
2008-01-29 12:20:00,13.19,13.2,13.18,13.18,14800.0,13.0732,13.0831,13.0633,13.0633,14800.0
2008-01-29 12:25:00,13.19,13.2,13.13,13.15,59600.0,13.0732,13.0831,13.0137,13.0335,59600.0
2008-01-29 12:30:00,13.15,13.15,13.1,13.11,34000.0,13.0335,13.0335,12.984,12.9939,34000.0
2008-01-29 12:35:00,13.12,13.12,13.05,13.05,19200.0,13.0038,13.0038,12.9344,12.9344,19200.0
2008-01-29 12:40:00,13.04,13.08,13.04,13.07,20800.0,12.9245,12.9642,12.9245,12.9543,20800.0
2008-01-29 12:45:00,13.06,13.11,13.06,13.11,10400.0,12.9443,12.9939,12.9443,12.9939,10400.0
2008-01-29 12:50:00,13.12,13.14,13.12,13.12,14400.0,13.0038,13.0236,13.0038,13.0038,14400.0
2008-01-29 12:55:00,13.13,13.13,13.09,13.09,27200.0,13.0137,13.0137,12.9741,12.9741,27200.0
2008-01-29 13:00:00,13.09,13.11,13.03,13.07,125600.0,12.9741,12.9939,12.9146,12.9543,125600.0
2008-01-29 13:05:00,13.08,13.13,13.08,13.13,26800.0,12.9642,13.0137,12.9642,13.0137,26800.0
2008-01-29 13:10:00,13.12,13.13,13.11,13.11,23600.0,13.0038,13.0137,12.9939,12.9939,23600.0
2008-01-29 13:15:00,13.12,13.13,13.12,13.12,8000.0,13.0038,13.0137,13.0038,13.0038,8000.0
2008-01-29 13:20:00,13.11,13.11,13.07,13.08,13600.0,12.9939,12.9939,12.9543,12.9642,13600.0
2008-01-29 13:25:00,13.09,13.12,13.07,13.11,34000.0,12.9741,13.0038,12.9543,12.9939,34000.0
2008-01-29 13:30:00,13.11,13.11,13.08,13.11,17200.0,12.9939,12.9939,12.9642,12.9939,17200.0
2008-01-29 13:35:00,13.11,13.12,13.09,13.09,11200.0,12.9939,13.0038,12.9741,12.9741,11200.0
2008-01-29 13:40:00,13.09,13.12,13.08,13.09,17200.0,12.9741,13.0038,12.9642,12.9741,17200.0
2008-01-29 13:45:00,13.1,13.1,13.08,13.08,11600.0,12.984,12.984,12.9642,12.9642,11600.0
2008-01-29 13:50:00,13.09,13.1,13.08,13.08,21600.0,12.9741,12.984,12.9642,12.9642,21600.0
2008-01-29 13:55:00,13.09,13.15,13.07,13.07,92000.0,12.9741,13.0335,12.9543,12.9543,92000.0
2008-01-29 14:00:00,13.05,13.08,13.05,13.06,13600.0,12.9344,12.9642,12.9344,12.9443,13600.0
2008-01-29 14:05:00,13.06,13.06,13.02,13.02,27200.0,12.9443,12.9443,12.9047,12.9047,27200.0
2008-01-29 14:10:00,13.04,13.05,13.03,13.04,21200.0,12.9245,12.9344,12.9146,12.9245,21200.0
2008-01-29 14:15:00,13.04,13.11,13.04,13.09,40800.0,12.9245,12.9939,12.9245,12.9741,40800.0
2008-01-29 14:20:00,13.1,13.11,13.09,13.1,19200.0,12.984,12.9939,12.9741,12.984,19200.0
2008-01-29 14:25:00,13.11,13.12,13.09,13.1,37600.0,12.9939,13.0038,12.9741,12.984,37600.0
2008-01-29 14:30:00,13.11,13.11,13.08,13.09,30400.0,12.9939,12.9939,12.9642,12.9741,30400.0
2008-01-29 14:35:00,13.09,13.1,13.09,13.1,5600.0,12.9741,12.984,12.9741,12.984,5600.0
2008-01-29 14:40:00,13.1,13.1,13.06,13.06,65200.0,12.984,12.984,12.9443,12.9443,65200.0
2008-01-29 14:45:00,13.08,13.09,13.06,13.07,32400.0,12.9642,12.9741,12.9443,12.9543,32400.0
2008-01-29 14:50:00,13.09,13.12,13.07,13.08,80000.0,12.9741,13.0038,12.9543,12.9642,80000.0
2008-01-29 14:55:00,13.09,13.1,13.06,13.08,53600.0,12.9741,12.984,12.9443,12.9642,53600.0
2008-01-29 15:00:00,13.08,13.09,13.02,13.05,125200.0,12.9642,12.9741,12.9047,12.9344,125200.0
2008-01-29 15:05:00,13.04,13.1,12.99,13.06,182400.0,12.9245,12.984,12.875,12.9443,182400.0
2008-01-29 15:10:00,13.06,13.07,13.04,13.06,46800.0,12.9443,12.9543,12.9245,12.9443,46800.0
2008-01-29 15:15:00,13.06,13.06,13.03,13.04,80400.0,12.9443,12.9443,12.9146,12.9245,80400.0
2008-01-29 15:20:00,13.06,13.08,13.04,13.06,86000.0,12.9443,12.9642,12.9245,12.9443,86000.0
2008-01-29 15:25:00,13.07,13.07,12.98,13.0,77600.0,12.9543,12.9543,12.8651,12.8849,77600.0
2008-01-29 15:30:00,12.99,13.0,12.93,12.94,175200.0,12.875,12.8849,12.8155,12.8254,175200.0
2008-01-29 15:35:00,12.95,13.01,12.92,12.98,111200.0,12.8353,12.8948,12.8056,12.8651,111200.0
2008-01-29 15:40:00,12.97,13.02,12.94,12.95,116400.0,12.8551,12.9047,12.8254,12.8353,116400.0
2008-01-29 15:45:00,12.95,12.97,12.9,12.92,146400.0,12.8353,12.8551,12.7858,12.8056,146400.0
2008-01-29 15:50:00,12.92,13.01,12.91,12.99,143600.0,12.8056,12.8948,12.7957,12.875,143600.0
2008-01-29 15:55:00,13.0,13.01,12.96,13.0,202400.0,12.8849,12.8948,12.8452,12.8849,202400.0
2008-01-30 09:30:00,12.87,12.95,12.83,12.84,81600.0,12.756,12.8353,12.7164,12.7263,81600.0
2008-01-30 09:35:00,12.84,12.87,12.7,12.72,96400.0,12.7263,12.756,12.5875,12.6074,96400.0
2008-01-30 09:40:00,12.71,12.76,12.65,12.76,142400.0,12.5974,12.647,12.538,12.647,142400.0
2008-01-30 09:45:00,12.75,12.8,12.75,12.76,99200.0,12.6371,12.6866,12.6371,12.647,99200.0
2008-01-30 09:50:00,12.76,12.8,12.74,12.8,48000.0,12.647,12.6866,12.6272,12.6866,48000.0
2008-01-30 09:55:00,12.8,12.83,12.79,12.79,36000.0,12.6866,12.7164,12.6767,12.6767,36000.0
2008-01-30 10:00:00,12.8,12.81,12.74,12.74,39600.0,12.6866,12.6966,12.6272,12.6272,39600.0
2008-01-30 10:05:00,12.73,12.81,12.72,12.79,25600.0,12.6173,12.6966,12.6074,12.6767,25600.0
2008-01-30 10:10:00,12.81,12.85,12.8,12.82,41200.0,12.6966,12.7362,12.6866,12.7065,41200.0
2008-01-30 10:15:00,12.83,12.85,12.82,12.83,50400.0,12.7164,12.7362,12.7065,12.7164,50400.0
2008-01-30 10:20:00,12.83,12.93,12.82,12.9,52800.0,12.7164,12.8155,12.7065,12.7858,52800.0
2008-01-30 10:25:00,12.89,12.89,12.83,12.85,36000.0,12.7758,12.7758,12.7164,12.7362,36000.0
2008-01-30 10:30:00,12.83,12.96,12.83,12.85,169200.0,12.7164,12.8452,12.7164,12.7362,169200.0
2008-01-30 10:35:00,12.85,12.86,12.84,12.84,69200.0,12.7362,12.7461,12.7263,12.7263,69200.0
2008-01-30 10:40:00,12.85,12.87,12.84,12.87,54000.0,12.7362,12.756,12.7263,12.756,54000.0
2008-01-30 10:45:00,12.87,12.89,12.83,12.86,72800.0,12.756,12.7758,12.7164,12.7461,72800.0
2008-01-30 10:50:00,12.86,12.93,12.86,12.91,58400.0,12.7461,12.8155,12.7461,12.7957,58400.0
2008-01-30 10:55:00,12.92,12.95,12.9,12.95,53600.0,12.8056,12.8353,12.7858,12.8353,53600.0
2008-01-30 11:00:00,12.95,12.98,12.86,12.86,190800.0,12.8353,12.8651,12.7461,12.7461,190800.0
2008-01-30 11:05:00,12.87,12.89,12.85,12.88,45200.0,12.756,12.7758,12.7362,12.7659,45200.0
2008-01-30 11:10:00,12.88,12.93,12.88,12.93,24400.0,12.7659,12.8155,12.7659,12.8155,24400.0
2008-01-30 11:15:00,12.93,12.96,12.92,12.92,34800.0,12.8155,12.8452,12.8056,12.8056,34800.0
2008-01-30 11:20:00,12.92,12.92,12.86,12.9,20000.0,12.8056,12.8056,12.7461,12.7858,20000.0
2008-01-30 11:25:00,12.89,12.89,12.87,12.88,16000.0,12.7758,12.7758,12.756,12.7659,16000.0
2008-01-30 11:30:00,12.86,12.87,12.84,12.85,25600.0,12.7461,12.756,12.7263,12.7362,25600.0
2008-01-30 11:35:00,12.85,12.85,12.84,12.85,20000.0,12.7362,12.7362,12.7263,12.7362,20000.0
2008-01-30 11:40:00,12.85,12.85,12.79,12.8,14800.0,12.7362,12.7362,12.6767,12.6866,14800.0
2008-01-30 11:45:00,12.8,12.81,12.76,12.81,52400.0,12.6866,12.6966,12.647,12.6966,52400.0
2008-01-30 11:50:00,12.81,12.81,12.8,12.81,34800.0,12.6966,12.6966,12.6866,12.6966,34800.0
2008-01-30 11:55:00,12.81,12.81,12.75,12.8,31600.0,12.6966,12.6966,12.6371,12.6866,31600.0
2008-01-30 12:00:00,12.8,12.81,12.79,12.81,36400.0,12.6866,12.6966,12.6767,12.6966,36400.0
2008-01-30 12:05:00,12.81,12.82,12.8,12.81,17600.0,12.6966,12.7065,12.6866,12.6966,17600.0
2008-01-30 12:10:00,12.81,12.81,12.8,12.81,44800.0,12.6966,12.6966,12.6866,12.6966,44800.0
2008-01-30 12:15:00,12.82,12.82,12.8,12.8,96000.0,12.7065,12.7065,12.6866,12.6866,96000.0
2008-01-30 12:20:00,12.8,12.82,12.8,12.8,27600.0,12.6866,12.7065,12.6866,12.6866,27600.0
2008-01-30 12:25:00,12.81,12.81,12.78,12.78,17600.0,12.6966,12.6966,12.6668,12.6668,17600.0
2008-01-30 12:30:00,12.78,12.81,12.78,12.81,15200.0,12.6668,12.6966,12.6668,12.6966,15200.0
2008-01-30 12:35:00,12.8,12.81,12.8,12.81,14400.0,12.6866,12.6966,12.6866,12.6966,14400.0
2008-01-30 12:40:00,12.81,12.81,12.77,12.79,31600.0,12.6966,12.6966,12.6569,12.6767,31600.0
2008-01-30 12:45:00,12.79,12.81,12.77,12.8,24000.0,12.6767,12.6966,12.6569,12.6866,24000.0
2008-01-30 12:50:00,12.81,12.82,12.8,12.81,15600.0,12.6966,12.7065,12.6866,12.6966,15600.0
2008-01-30 12:55:00,12.82,12.82,12.8,12.8,22400.0,12.7065,12.7065,12.6866,12.6866,22400.0
2008-01-30 13:00:00,12.8,12.81,12.8,12.81,20800.0,12.6866,12.6966,12.6866,12.6966,20800.0
2008-01-30 13:05:00,12.8,12.81,12.77,12.79,35200.0,12.6866,12.6966,12.6569,12.6767,35200.0
2008-01-30 13:10:00,12.78,12.79,12.78,12.78,21200.0,12.6668,12.6767,12.6668,12.6668,21200.0
2008-01-30 13:15:00,12.79,12.79,12.77,12.78,25200.0,12.6767,12.6767,12.6569,12.6668,25200.0
2008-01-30 13:20:00,12.78,12.79,12.77,12.78,10000.0,12.6668,12.6767,12.6569,12.6668,10000.0
2008-01-30 13:25:00,12.79,12.79,12.75,12.77,16800.0,12.6767,12.6767,12.6371,12.6569,16800.0
2008-01-30 13:30:00,12.76,12.77,12.76,12.77,2800.0,12.647,12.6569,12.647,12.6569,2800.0
2008-01-30 13:35:00,12.77,12.78,12.76,12.78,12400.0,12.6569,12.6668,12.647,12.6668,12400.0
2008-01-30 13:40:00,12.78,12.79,12.77,12.79,24400.0,12.6668,12.6767,12.6569,12.6767,24400.0
2008-01-30 13:45:00,12.78,12.81,12.78,12.8,13200.0,12.6668,12.6966,12.6668,12.6866,13200.0
2008-01-30 13:50:00,12.8,12.82,12.79,12.82,49600.0,12.6866,12.7065,12.6767,12.7065,49600.0
2008-01-30 13:55:00,12.82,12.83,12.8,12.8,38000.0,12.7065,12.7164,12.6866,12.6866,38000.0
2008-01-30 14:00:00,12.8,12.83,12.8,12.83,12400.0,12.6866,12.7164,12.6866,12.7164,12400.0
2008-01-30 14:05:00,12.81,12.86,12.81,12.86,100000.0,12.6966,12.7461,12.6966,12.7461,100000.0
2008-01-30 14:10:00,12.86,12.87,12.84,12.87,43600.0,12.7461,12.756,12.7263,12.756,43600.0
2008-01-30 14:15:00,12.93,13.0,12.84,12.92,107200.0,12.8155,12.8849,12.7263,12.8056,107200.0
2008-01-30 14:20:00,12.88,12.93,12.85,12.9,70800.0,12.7659,12.8155,12.7362,12.7858,70800.0
2008-01-30 14:25:00,12.92,12.96,12.84,12.87,205600.0,12.8056,12.8452,12.7263,12.756,205600.0
2008-01-30 14:30:00,12.86,12.92,12.81,12.81,43200.0,12.7461,12.8056,12.6966,12.6966,43200.0
2008-01-30 14:35:00,12.81,12.85,12.77,12.83,32000.0,12.6966,12.7362,12.6569,12.7164,32000.0
2008-01-30 14:40:00,12.85,12.87,12.82,12.85,25600.0,12.7362,12.756,12.7065,12.7362,25600.0
2008-01-30 14:45:00,12.85,12.88,12.81,12.86,23600.0,12.7362,12.7659,12.6966,12.7461,23600.0
2008-01-30 14:50:00,12.87,12.91,12.85,12.88,108000.0,12.756,12.7957,12.7362,12.7659,108000.0
2008-01-30 14:55:00,12.88,12.92,12.85,12.88,91200.0,12.7659,12.8056,12.7362,12.7659,91200.0
2008-01-30 15:00:00,12.9,12.92,12.88,12.9,63200.0,12.7858,12.8056,12.7659,12.7858,63200.0
2008-01-30 15:05:00,12.9,13.11,12.9,13.09,261600.0,12.7858,12.9939,12.7858,12.9741,261600.0
2008-01-30 15:10:00,13.09,13.09,13.0,13.02,132000.0,12.9741,12.9741,12.8849,12.9047,132000.0
2008-01-30 15:15:00,13.02,13.02,12.89,12.9,108800.0,12.9047,12.9047,12.7758,12.7858,108800.0
2008-01-30 15:20:00,12.89,12.92,12.84,12.86,137200.0,12.7758,12.8056,12.7263,12.7461,137200.0
2008-01-30 15:25:00,12.86,12.89,12.84,12.86,63200.0,12.7461,12.7758,12.7263,12.7461,63200.0
2008-01-30 15:30:00,12.87,12.88,12.82,12.84,117600.0,12.756,12.7659,12.7065,12.7263,117600.0
2008-01-30 15:35:00,12.83,12.84,12.76,12.77,150800.0,12.7164,12.7263,12.647,12.6569,150800.0
2008-01-30 15:40:00,12.78,12.8,12.71,12.73,138000.0,12.6668,12.6866,12.5974,12.6173,138000.0
2008-01-30 15:45:00,12.73,12.74,12.65,12.73,198800.0,12.6173,12.6272,12.538,12.6173,198800.0
2008-01-30 15:50:00,12.73,12.76,12.67,12.69,172400.0,12.6173,12.647,12.5578,12.5776,172400.0
2008-01-30 15:55:00,12.69,12.69,12.58,12.64,848000.0,12.5776,12.5776,12.4686,12.5281,848000.0
2008-01-31 09:30:00,12.45,12.52,12.25,12.27,115200.0,12.3397,12.4091,12.1415,12.1613,115200.0
2008-01-31 09:35:00,12.28,12.43,12.28,12.37,243200.0,12.1713,12.3199,12.1713,12.2605,243200.0
2008-01-31 09:40:00,12.37,12.41,12.2,12.2,265200.0,12.2605,12.3001,12.092,12.092,265200.0
2008-01-31 09:45:00,12.21,12.34,12.2,12.34,181600.0,12.1019,12.2307,12.092,12.2307,181600.0
2008-01-31 09:50:00,12.35,12.38,12.28,12.35,444400.0,12.2406,12.2704,12.1713,12.2406,444400.0
2008-01-31 09:55:00,12.35,12.4,12.32,12.37,271600.0,12.2406,12.2902,12.2109,12.2605,271600.0
2008-01-31 10:00:00,12.38,12.38,12.36,12.38,138800.0,12.2704,12.2704,12.2505,12.2704,138800.0
2008-01-31 10:05:00,12.37,12.42,12.36,12.41,106800.0,12.2605,12.31,12.2505,12.3001,106800.0
2008-01-31 10:10:00,12.41,12.56,12.36,12.55,170000.0,12.3001,12.4488,12.2505,12.4389,170000.0
2008-01-31 10:15:00,12.54,12.54,12.47,12.49,132800.0,12.4289,12.4289,12.3596,12.3794,132800.0
2008-01-31 10:20:00,12.5,12.5,12.45,12.49,79200.0,12.3893,12.3893,12.3397,12.3794,79200.0
2008-01-31 10:25:00,12.49,12.51,12.46,12.47,434800.0,12.3794,12.3992,12.3497,12.3596,434800.0
2008-01-31 10:30:00,12.47,12.47,12.45,12.46,132000.0,12.3596,12.3596,12.3397,12.3497,132000.0
2008-01-31 10:35:00,12.47,12.47,12.45,12.47,60800.0,12.3596,12.3596,12.3397,12.3596,60800.0
2008-01-31 10:40:00,12.46,12.47,12.43,12.43,142800.0,12.3497,12.3596,12.3199,12.3199,142800.0
2008-01-31 10:45:00,12.42,12.43,12.35,12.36,40400.0,12.31,12.3199,12.2406,12.2505,40400.0
2008-01-31 10:50:00,12.36,12.38,12.35,12.38,59200.0,12.2505,12.2704,12.2406,12.2704,59200.0
2008-01-31 10:55:00,12.38,12.42,12.35,12.41,219600.0,12.2704,12.31,12.2406,12.3001,219600.0
2008-01-31 11:00:00,12.41,12.43,12.39,12.42,80800.0,12.3001,12.3199,12.2803,12.31,80800.0
2008-01-31 11:05:00,12.42,12.45,12.39,12.4,191600.0,12.31,12.3397,12.2803,12.2902,191600.0
2008-01-31 11:10:00,12.4,12.42,12.37,12.39,70000.0,12.2902,12.31,12.2605,12.2803,70000.0
2008-01-31 11:15:00,12.39,12.44,12.38,12.4,94800.0,12.2803,12.3298,12.2704,12.2902,94800.0
2008-01-31 11:20:00,12.4,12.45,12.4,12.4,106800.0,12.2902,12.3397,12.2902,12.2902,106800.0
2008-01-31 11:25:00,12.41,12.45,12.4,12.44,67200.0,12.3001,12.3397,12.2902,12.3298,67200.0
2008-01-31 11:30:00,12.44,12.47,12.41,12.45,350000.0,12.3298,12.3596,12.3001,12.3397,350000.0
2008-01-31 11:35:00,12.45,12.47,12.43,12.43,97600.0,12.3397,12.3596,12.3199,12.3199,97600.0
2008-01-31 11:40:00,12.43,12.44,12.42,12.42,42000.0,12.3199,12.3298,12.31,12.31,42000.0
2008-01-31 11:45:00,12.42,12.54,12.42,12.5,170400.0,12.31,12.4289,12.31,12.3893,170400.0
2008-01-31 11:50:00,12.5,12.62,12.49,12.6,118400.0,12.3893,12.5082,12.3794,12.4884,118400.0
2008-01-31 11:55:00,12.6,12.63,12.47,12.51,236800.0,12.4884,12.5182,12.3596,12.3992,236800.0
2008-01-31 12:00:00,12.5,12.53,12.49,12.49,106400.0,12.3893,12.419,12.3794,12.3794,106400.0
2008-01-31 12:05:00,12.49,12.51,12.47,12.5,51600.0,12.3794,12.3992,12.3596,12.3893,51600.0
2008-01-31 12:10:00,12.49,12.51,12.47,12.47,30800.0,12.3794,12.3992,12.3596,12.3596,30800.0
2008-01-31 12:15:00,12.47,12.47,12.4,12.43,66800.0,12.3596,12.3596,12.2902,12.3199,66800.0
2008-01-31 12:20:00,12.44,12.47,12.39,12.4,78400.0,12.3298,12.3596,12.2803,12.2902,78400.0
2008-01-31 12:25:00,12.4,12.44,12.38,12.43,61600.0,12.2902,12.3298,12.2704,12.3199,61600.0
2008-01-31 12:30:00,12.44,12.45,12.42,12.42,37600.0,12.3298,12.3397,12.31,12.31,37600.0
2008-01-31 12:35:00,12.43,12.44,12.42,12.43,56800.0,12.3199,12.3298,12.31,12.3199,56800.0
2008-01-31 12:40:00,12.44,12.45,12.39,12.39,62000.0,12.3298,12.3397,12.2803,12.2803,62000.0
2008-01-31 12:45:00,12.37,12.4,12.32,12.38,116000.0,12.2605,12.2902,12.2109,12.2704,116000.0
2008-01-31 12:50:00,12.38,12.39,12.37,12.37,28800.0,12.2704,12.2803,12.2605,12.2605,28800.0
2008-01-31 12:55:00,12.37,12.39,12.37,12.38,26000.0,12.2605,12.2803,12.2605,12.2704,26000.0
2008-01-31 13:00:00,12.4,12.42,12.38,12.41,30800.0,12.2902,12.31,12.2704,12.3001,30800.0
2008-01-31 13:05:00,12.42,12.43,12.38,12.42,24000.0,12.31,12.3199,12.2704,12.31,24000.0
2008-01-31 13:10:00,12.42,12.47,12.41,12.44,34800.0,12.31,12.3596,12.3001,12.3298,34800.0
2008-01-31 13:15:00,12.43,12.45,12.42,12.45,18000.0,12.3199,12.3397,12.31,12.3397,18000.0
2008-01-31 13:20:00,12.43,12.47,12.43,12.44,20800.0,12.3199,12.3596,12.3199,12.3298,20800.0
2008-01-31 13:25:00,12.44,12.48,12.43,12.46,34400.0,12.3298,12.3695,12.3199,12.3497,34400.0
2008-01-31 13:30:00,12.46,12.49,12.46,12.48,37600.0,12.3497,12.3794,12.3497,12.3695,37600.0
2008-01-31 13:35:00,12.48,12.52,12.47,12.52,48000.0,12.3695,12.4091,12.3596,12.4091,48000.0
2008-01-31 13:40:00,12.52,12.58,12.52,12.57,29600.0,12.4091,12.4686,12.4091,12.4587,29600.0
2008-01-31 13:45:00,12.57,12.58,12.49,12.51,117200.0,12.4587,12.4686,12.3794,12.3992,117200.0
2008-01-31 13:50:00,12.51,12.55,12.46,12.47,179200.0,12.3992,12.4389,12.3497,12.3596,179200.0
2008-01-31 13:55:00,12.47,12.52,12.47,12.51,37600.0,12.3596,12.4091,12.3596,12.3992,37600.0
2008-01-31 14:00:00,12.51,12.54,12.47,12.49,68800.0,12.3992,12.4289,12.3596,12.3794,68800.0
2008-01-31 14:05:00,12.49,12.53,12.45,12.51,76800.0,12.3794,12.419,12.3397,12.3992,76800.0
2008-01-31 14:10:00,12.52,12.56,12.51,12.54,32800.0,12.4091,12.4488,12.3992,12.4289,32800.0
2008-01-31 14:15:00,12.54,12.63,12.54,12.63,45200.0,12.4289,12.5182,12.4289,12.5182,45200.0
2008-01-31 14:20:00,12.62,12.64,12.58,12.59,87200.0,12.5082,12.5281,12.4686,12.4785,87200.0
2008-01-31 14:25:00,12.59,12.61,12.53,12.53,100000.0,12.4785,12.4983,12.419,12.419,100000.0
2008-01-31 14:30:00,12.54,12.56,12.5,12.56,84000.0,12.4289,12.4488,12.3893,12.4488,84000.0
2008-01-31 14:35:00,12.55,12.57,12.53,12.54,78800.0,12.4389,12.4587,12.419,12.4289,78800.0
2008-01-31 14:40:00,12.55,12.56,12.53,12.53,53600.0,12.4389,12.4488,12.419,12.419,53600.0
2008-01-31 14:45:00,12.55,12.63,12.54,12.63,97600.0,12.4389,12.5182,12.4289,12.5182,97600.0
2008-01-31 14:50:00,12.63,12.68,12.62,12.67,94400.0,12.5182,12.5677,12.5082,12.5578,94400.0
2008-01-31 14:55:00,12.67,12.8,12.66,12.76,181600.0,12.5578,12.6866,12.5479,12.647,181600.0
2008-01-31 15:00:00,12.77,12.86,12.74,12.85,156000.0,12.6569,12.7461,12.6272,12.7362,156000.0
2008-01-31 15:05:00,12.84,12.88,12.82,12.87,141600.0,12.7263,12.7659,12.7065,12.756,141600.0
2008-01-31 15:10:00,12.87,12.95,12.83,12.94,164000.0,12.756,12.8353,12.7164,12.8254,164000.0
2008-01-31 15:15:00,12.93,12.98,12.87,12.9,196800.0,12.8155,12.8651,12.756,12.7858,196800.0
2008-01-31 15:20:00,12.89,12.98,12.89,12.97,142400.0,12.7758,12.8651,12.7758,12.8551,142400.0
2008-01-31 15:25:00,12.98,12.99,12.94,12.98,151200.0,12.8651,12.875,12.8254,12.8651,151200.0
2008-01-31 15:30:00,12.97,13.19,12.97,13.1,542000.0,12.8551,13.0732,12.8551,12.984,542000.0
2008-01-31 15:35:00,13.09,13.11,13.04,13.06,233200.0,12.9741,12.9939,12.9245,12.9443,233200.0
2008-01-31 15:40:00,13.06,13.25,13.04,13.21,477200.0,12.9443,13.1327,12.9245,13.093,477200.0
2008-01-31 15:45:00,13.22,13.32,13.21,13.27,474400.0,13.1029,13.202,13.093,13.1525,474400.0
2008-01-31 15:50:00,13.26,13.29,13.08,13.12,410000.0,13.1426,13.1723,12.9642,13.0038,410000.0
2008-01-31 15:55:00,13.12,13.15,12.84,13.03,552000.0,13.0038,13.0335,12.7263,12.9146,552000.0
2008-02-01 09:30:00,13.13,13.47,13.13,13.29,214800.0,13.0137,13.3507,13.0137,13.1723,214800.0
2008-02-01 09:35:00,13.31,13.33,13.2,13.24,86000.0,13.1921,13.212,13.0831,13.1227,86000.0
2008-02-01 09:40:00,13.21,13.22,13.0,13.01,373200.0,13.093,13.1029,12.8849,12.8948,373200.0
2008-02-01 09:45:00,13.01,13.17,13.0,13.15,106400.0,12.8948,13.0534,12.8849,13.0335,106400.0
2008-02-01 09:50:00,13.15,13.19,13.11,13.13,74400.0,13.0335,13.0732,12.9939,13.0137,74400.0
2008-02-01 09:55:00,13.15,13.18,13.13,13.16,68800.0,13.0335,13.0633,13.0137,13.0435,68800.0
2008-02-01 10:00:00,13.15,13.18,13.1,13.18,67600.0,13.0335,13.0633,12.984,13.0633,67600.0
2008-02-01 10:05:00,13.17,13.28,13.17,13.23,60400.0,13.0534,13.1624,13.0534,13.1128,60400.0
2008-02-01 10:10:00,13.24,13.31,13.23,13.29,125200.0,13.1227,13.1921,13.1128,13.1723,125200.0
2008-02-01 10:15:00,13.29,13.42,13.28,13.39,139600.0,13.1723,13.3012,13.1624,13.2714,139600.0
2008-02-01 10:20:00,13.38,13.42,13.35,13.35,44400.0,13.2615,13.3012,13.2318,13.2318,44400.0
2008-02-01 10:25:00,13.35,13.35,13.24,13.29,112400.0,13.2318,13.2318,13.1227,13.1723,112400.0
2008-02-01 10:30:00,13.27,13.29,13.18,13.19,183200.0,13.1525,13.1723,13.0633,13.0732,183200.0
2008-02-01 10:35:00,13.19,13.3,13.18,13.23,174800.0,13.0732,13.1822,13.0633,13.1128,174800.0
2008-02-01 10:40:00,13.24,13.26,13.19,13.19,85200.0,13.1227,13.1426,13.0732,13.0732,85200.0
2008-02-01 10:45:00,13.19,13.19,13.13,13.18,81600.0,13.0732,13.0732,13.0137,13.0633,81600.0
2008-02-01 10:50:00,13.18,13.18,13.08,13.13,119200.0,13.0633,13.0633,12.9642,13.0137,119200.0
2008-02-01 10:55:00,13.13,13.13,13.02,13.06,110800.0,13.0137,13.0137,12.9047,12.9443,110800.0
2008-02-01 11:00:00,13.06,13.06,12.97,13.0,201600.0,12.9443,12.9443,12.8551,12.8849,201600.0
2008-02-01 11:05:00,12.99,13.0,12.91,12.96,116000.0,12.875,12.8849,12.7957,12.8452,116000.0
2008-02-01 11:10:00,12.96,13.02,12.91,12.99,172400.0,12.8452,12.9047,12.7957,12.875,172400.0
2008-02-01 11:15:00,12.99,13.02,12.97,13.0,302400.0,12.875,12.9047,12.8551,12.8849,302400.0
2008-02-01 11:20:00,13.0,13.0,12.85,12.93,186400.0,12.8849,12.8849,12.7362,12.8155,186400.0
2008-02-01 11:25:00,12.92,12.94,12.91,12.93,72400.0,12.8056,12.8254,12.7957,12.8155,72400.0
2008-02-01 11:30:00,12.93,12.95,12.91,12.95,75200.0,12.8155,12.8353,12.7957,12.8353,75200.0
2008-02-01 11:35:00,12.95,12.96,12.94,12.94,84800.0,12.8353,12.8452,12.8254,12.8254,84800.0
2008-02-01 11:40:00,12.94,12.95,12.94,12.94,34400.0,12.8254,12.8353,12.8254,12.8254,34400.0
2008-02-01 11:45:00,12.94,12.97,12.94,12.96,31600.0,12.8254,12.8551,12.8254,12.8452,31600.0
2008-02-01 11:50:00,12.95,12.96,12.94,12.94,21200.0,12.8353,12.8452,12.8254,12.8254,21200.0
2008-02-01 11:55:00,12.95,12.97,12.88,12.88,128800.0,12.8353,12.8551,12.7659,12.7659,128800.0
2008-02-01 12:00:00,12.89,12.91,12.85,12.88,72800.0,12.7758,12.7957,12.7362,12.7659,72800.0
2008-02-01 12:05:00,12.89,12.9,12.85,12.85,62800.0,12.7758,12.7858,12.7362,12.7362,62800.0
2008-02-01 12:10:00,12.86,12.88,12.77,12.79,91200.0,12.7461,12.7659,12.6569,12.6767,91200.0
2008-02-01 12:15:00,12.79,12.84,12.79,12.81,24400.0,12.6767,12.7263,12.6767,12.6966,24400.0
2008-02-01 12:20:00,12.81,12.84,12.78,12.84,47200.0,12.6966,12.7263,12.6668,12.7263,47200.0
2008-02-01 12:25:00,12.84,12.89,12.84,12.88,36000.0,12.7263,12.7758,12.7263,12.7659,36000.0
2008-02-01 12:30:00,12.88,12.89,12.85,12.87,64800.0,12.7659,12.7758,12.7362,12.756,64800.0
2008-02-01 12:35:00,12.87,12.88,12.85,12.85,60000.0,12.756,12.7659,12.7362,12.7362,60000.0
2008-02-01 12:40:00,12.85,12.88,12.85,12.87,39200.0,12.7362,12.7659,12.7362,12.756,39200.0
2008-02-01 12:45:00,12.88,12.91,12.87,12.88,60400.0,12.7659,12.7957,12.756,12.7659,60400.0
2008-02-01 12:50:00,12.88,12.89,12.86,12.86,72400.0,12.7659,12.7758,12.7461,12.7461,72400.0
2008-02-01 12:55:00,12.86,12.88,12.83,12.84,23600.0,12.7461,12.7659,12.7164,12.7263,23600.0
2008-02-01 13:00:00,12.83,12.85,12.82,12.85,58000.0,12.7164,12.7362,12.7065,12.7362,58000.0
2008-02-01 13:05:00,12.85,12.88,12.83,12.87,102000.0,12.7362,12.7659,12.7164,12.756,102000.0
2008-02-01 13:10:00,12.87,12.87,12.83,12.85,47600.0,12.756,12.756,12.7164,12.7362,47600.0
2008-02-01 13:15:00,12.85,12.91,12.85,12.88,119600.0,12.7362,12.7957,12.7362,12.7659,119600.0
2008-02-01 13:20:00,12.88,12.93,12.88,12.9,114400.0,12.7659,12.8155,12.7659,12.7858,114400.0
2008-02-01 13:25:00,12.9,12.91,12.89,12.9,41600.0,12.7858,12.7957,12.7758,12.7858,41600.0
2008-02-01 13:30:00,12.89,12.95,12.88,12.94,86400.0,12.7758,12.8353,12.7659,12.8254,86400.0
2008-02-01 13:35:00,12.93,12.93,12.85,12.85,29600.0,12.8155,12.8155,12.7362,12.7362,29600.0
2008-02-01 13:40:00,12.86,12.88,12.85,12.88,41600.0,12.7461,12.7659,12.7362,12.7659,41600.0
2008-02-01 13:45:00,12.88,12.91,12.88,12.88,30000.0,12.7659,12.7957,12.7659,12.7659,30000.0
2008-02-01 13:50:00,12.89,12.9,12.88,12.9,24400.0,12.7758,12.7858,12.7659,12.7858,24400.0
2008-02-01 13:55:00,12.9,12.9,12.84,12.86,97200.0,12.7858,12.7858,12.7263,12.7461,97200.0
2008-02-01 14:00:00,12.85,12.89,12.85,12.89,40000.0,12.7362,12.7758,12.7362,12.7758,40000.0
2008-02-01 14:05:00,12.89,12.93,12.89,12.92,48800.0,12.7758,12.8155,12.7758,12.8056,48800.0
2008-02-01 14:10:00,12.92,12.96,12.92,12.93,109200.0,12.8056,12.8452,12.8056,12.8155,109200.0
2008-02-01 14:15:00,12.93,12.98,12.93,12.97,82400.0,12.8155,12.8651,12.8155,12.8551,82400.0
2008-02-01 14:20:00,12.97,13.04,12.96,13.02,110000.0,12.8551,12.9245,12.8452,12.9047,110000.0
2008-02-01 14:25:00,13.0,13.01,12.94,12.95,82400.0,12.8849,12.8948,12.8254,12.8353,82400.0
2008-02-01 14:30:00,12.96,13.01,12.95,13.0,80800.0,12.8452,12.8948,12.8353,12.8849,80800.0
2008-02-01 14:35:00,13.0,13.07,12.98,13.06,90800.0,12.8849,12.9543,12.8651,12.9443,90800.0
2008-02-01 14:40:00,13.07,13.09,12.95,12.95,440000.0,12.9543,12.9741,12.8353,12.8353,440000.0
2008-02-01 14:45:00,12.95,12.97,12.93,12.97,44800.0,12.8353,12.8551,12.8155,12.8551,44800.0
2008-02-01 14:50:00,12.97,13.04,12.97,13.02,263200.0,12.8551,12.9245,12.8551,12.9047,263200.0
2008-02-01 14:55:00,13.02,13.04,12.99,12.99,38400.0,12.9047,12.9245,12.875,12.875,38400.0
2008-02-01 15:00:00,12.99,13.07,12.99,13.06,42800.0,12.875,12.9543,12.875,12.9443,42800.0
2008-02-01 15:05:00,13.07,13.07,12.96,13.01,228000.0,12.9543,12.9543,12.8452,12.8948,228000.0
2008-02-01 15:10:00,13.03,13.04,12.97,12.99,50800.0,12.9146,12.9245,12.8551,12.875,50800.0
2008-02-01 15:15:00,12.97,12.97,12.93,12.95,50000.0,12.8551,12.8551,12.8155,12.8353,50000.0
2008-02-01 15:20:00,12.96,12.97,12.92,12.94,80400.0,12.8452,12.8551,12.8056,12.8254,80400.0
2008-02-01 15:25:00,12.95,13.03,12.95,13.02,45200.0,12.8353,12.9146,12.8353,12.9047,45200.0
2008-02-01 15:30:00,13.03,13.03,12.99,12.99,72400.0,12.9146,12.9146,12.875,12.875,72400.0
2008-02-01 15:35:00,13.01,13.02,12.98,13.02,54400.0,12.8948,12.9047,12.8651,12.9047,54400.0
2008-02-01 15:40:00,13.01,13.03,12.96,12.97,165200.0,12.8948,12.9146,12.8452,12.8551,165200.0
2008-02-01 15:45:00,12.97,12.98,12.91,12.96,175200.0,12.8551,12.8651,12.7957,12.8452,175200.0
2008-02-01 15:50:00,12.97,13.0,12.91,12.92,178000.0,12.8551,12.8849,12.7957,12.8056,178000.0
2008-02-01 15:55:00,12.92,12.92,12.87,12.9,270400.0,12.8056,12.8056,12.756,12.7858,270400.0
2008-02-04 09:30:00,12.93,12.93,12.65,12.66,88800.0,12.8155,12.8155,12.538,12.5479,88800.0
2008-02-04 09:35:00,12.64,12.76,12.58,12.63,79600.0,12.5281,12.647,12.4686,12.5182,79600.0
2008-02-04 09:40:00,12.63,12.8,12.63,12.75,83200.0,12.5182,12.6866,12.5182,12.6371,83200.0
2008-02-04 09:45:00,12.75,12.79,12.73,12.76,107600.0,12.6371,12.6767,12.6173,12.647,107600.0
2008-02-04 09:50:00,12.76,12.76,12.71,12.74,61200.0,12.647,12.647,12.5974,12.6272,61200.0
2008-02-04 09:55:00,12.75,12.76,12.71,12.71,58400.0,12.6371,12.647,12.5974,12.5974,58400.0
2008-02-04 10:00:00,12.72,12.74,12.7,12.74,120400.0,12.6074,12.6272,12.5875,12.6272,120400.0
2008-02-04 10:05:00,12.74,12.8,12.72,12.8,82800.0,12.6272,12.6866,12.6074,12.6866,82800.0
2008-02-04 10:10:00,12.8,12.93,12.8,12.92,65600.0,12.6866,12.8155,12.6866,12.8056,65600.0
2008-02-04 10:15:00,12.9,12.99,12.88,12.98,73600.0,12.7858,12.875,12.7659,12.8651,73600.0
2008-02-04 10:20:00,12.97,13.06,12.96,13.04,157600.0,12.8551,12.9443,12.8452,12.9245,157600.0
2008-02-04 10:25:00,13.04,13.13,13.02,13.11,180000.0,12.9245,13.0137,12.9047,12.9939,180000.0
2008-02-04 10:30:00,13.1,13.1,13.0,13.0,108400.0,12.984,12.984,12.8849,12.8849,108400.0
2008-02-04 10:35:00,13.0,13.01,12.97,12.99,50000.0,12.8849,12.8948,12.8551,12.875,50000.0
2008-02-04 10:40:00,12.99,12.99,12.94,12.97,127600.0,12.875,12.875,12.8254,12.8551,127600.0
2008-02-04 10:45:00,12.97,12.99,12.95,12.99,35600.0,12.8551,12.875,12.8353,12.875,35600.0
2008-02-04 10:50:00,12.99,13.05,12.98,13.04,54800.0,12.875,12.9344,12.8651,12.9245,54800.0
2008-02-04 10:55:00,13.04,13.06,13.03,13.05,29600.0,12.9245,12.9443,12.9146,12.9344,29600.0
2008-02-04 11:00:00,13.05,13.1,13.05,13.08,21600.0,12.9344,12.984,12.9344,12.9642,21600.0
2008-02-04 11:05:00,13.08,13.11,13.04,13.1,54800.0,12.9642,12.9939,12.9245,12.984,54800.0
2008-02-04 11:10:00,13.09,13.13,13.06,13.12,41600.0,12.9741,13.0137,12.9443,13.0038,41600.0
2008-02-04 11:15:00,13.12,13.17,13.12,13.16,106000.0,13.0038,13.0534,13.0038,13.0435,106000.0
2008-02-04 11:20:00,13.15,13.15,13.14,13.15,41200.0,13.0335,13.0335,13.0236,13.0335,41200.0
2008-02-04 11:25:00,13.15,13.16,13.14,13.15,36400.0,13.0335,13.0435,13.0236,13.0335,36400.0
2008-02-04 11:30:00,13.15,13.15,13.12,13.12,14400.0,13.0335,13.0335,13.0038,13.0038,14400.0
2008-02-04 11:35:00,13.12,13.12,13.09,13.1,24000.0,13.0038,13.0038,12.9741,12.984,24000.0
2008-02-04 11:40:00,13.1,13.1,13.08,13.08,24000.0,12.984,12.984,12.9642,12.9642,24000.0
2008-02-04 11:45:00,13.09,13.11,13.08,13.11,54800.0,12.9741,12.9939,12.9642,12.9939,54800.0
2008-02-04 11:50:00,13.11,13.13,13.11,13.12,27200.0,12.9939,13.0137,12.9939,13.0038,27200.0
2008-02-04 11:55:00,13.12,13.13,13.04,13.05,44800.0,13.0038,13.0137,12.9245,12.9344,44800.0
2008-02-04 12:00:00,13.04,13.04,13.0,13.01,24400.0,12.9245,12.9245,12.8849,12.8948,24400.0
2008-02-04 12:05:00,13.0,13.01,12.99,13.0,24800.0,12.8849,12.8948,12.875,12.8849,24800.0
2008-02-04 12:10:00,12.99,12.99,12.94,12.95,44400.0,12.875,12.875,12.8254,12.8353,44400.0
2008-02-04 12:15:00,12.96,12.97,12.9,12.92,66000.0,12.8452,12.8551,12.7858,12.8056,66000.0
2008-02-04 12:20:00,12.92,12.94,12.92,12.93,24800.0,12.8056,12.8254,12.8056,12.8155,24800.0
2008-02-04 12:25:00,12.93,12.93,12.89,12.89,22000.0,12.8155,12.8155,12.7758,12.7758,22000.0
2008-02-04 12:30:00,12.9,12.91,12.88,12.89,36800.0,12.7858,12.7957,12.7659,12.7758,36800.0
2008-02-04 12:35:00,12.89,12.9,12.88,12.89,26000.0,12.7758,12.7858,12.7659,12.7758,26000.0
2008-02-04 12:40:00,12.89,12.9,12.88,12.89,46800.0,12.7758,12.7858,12.7659,12.7758,46800.0
2008-02-04 12:45:00,12.9,12.9,12.88,12.89,16800.0,12.7858,12.7858,12.7659,12.7758,16800.0
2008-02-04 12:50:00,12.89,12.91,12.86,12.88,41200.0,12.7758,12.7957,12.7461,12.7659,41200.0
2008-02-04 12:55:00,12.87,12.92,12.87,12.87,52000.0,12.756,12.8056,12.756,12.756,52000.0
2008-02-04 13:00:00,12.87,12.88,12.87,12.88,90000.0,12.756,12.7659,12.756,12.7659,90000.0
2008-02-04 13:05:00,12.88,12.88,12.85,12.88,41200.0,12.7659,12.7659,12.7362,12.7659,41200.0
2008-02-04 13:10:00,12.88,12.88,12.86,12.86,19200.0,12.7659,12.7659,12.7461,12.7461,19200.0
2008-02-04 13:15:00,12.86,12.88,12.83,12.85,92000.0,12.7461,12.7659,12.7164,12.7362,92000.0
2008-02-04 13:20:00,12.85,12.85,12.79,12.82,93600.0,12.7362,12.7362,12.6767,12.7065,93600.0
2008-02-04 13:25:00,12.83,12.86,12.82,12.86,55600.0,12.7164,12.7461,12.7065,12.7461,55600.0
2008-02-04 13:30:00,12.86,13.02,12.86,13.01,175200.0,12.7461,12.9047,12.7461,12.8948,175200.0
2008-02-04 13:35:00,13.01,13.05,12.99,13.03,88800.0,12.8948,12.9344,12.875,12.9146,88800.0
2008-02-04 13:40:00,13.03,13.05,13.03,13.05,50000.0,12.9146,12.9344,12.9146,12.9344,50000.0
2008-02-04 13:45:00,13.05,13.06,12.99,13.02,66400.0,12.9344,12.9443,12.875,12.9047,66400.0
2008-02-04 13:50:00,13.02,13.06,13.02,13.05,37600.0,12.9047,12.9443,12.9047,12.9344,37600.0
2008-02-04 13:55:00,13.06,13.09,13.06,13.08,58400.0,12.9443,12.9741,12.9443,12.9642,58400.0
2008-02-04 14:00:00,13.08,13.09,13.06,13.06,50000.0,12.9642,12.9741,12.9443,12.9443,50000.0
2008-02-04 14:05:00,13.07,13.09,13.05,13.06,44000.0,12.9543,12.9741,12.9344,12.9443,44000.0
2008-02-04 14:10:00,13.06,13.08,13.06,13.07,30400.0,12.9443,12.9642,12.9443,12.9543,30400.0
2008-02-04 14:15:00,13.07,13.1,13.05,13.09,38400.0,12.9543,12.984,12.9344,12.9741,38400.0
2008-02-04 14:20:00,13.1,13.1,13.05,13.06,37600.0,12.984,12.984,12.9344,12.9443,37600.0
2008-02-04 14:25:00,13.05,13.08,13.05,13.08,23600.0,12.9344,12.9642,12.9344,12.9642,23600.0
2008-02-04 14:30:00,13.07,13.07,13.02,13.02,30000.0,12.9543,12.9543,12.9047,12.9047,30000.0
2008-02-04 14:35:00,13.01,13.01,12.94,12.94,88400.0,12.8948,12.8948,12.8254,12.8254,88400.0
2008-02-04 14:40:00,12.94,12.96,12.9,12.94,72400.0,12.8254,12.8452,12.7858,12.8254,72400.0
2008-02-04 14:45:00,12.96,12.96,12.93,12.95,41200.0,12.8452,12.8452,12.8155,12.8353,41200.0
2008-02-04 14:50:00,12.95,12.96,12.91,12.93,48400.0,12.8353,12.8452,12.7957,12.8155,48400.0
2008-02-04 14:55:00,12.93,12.97,12.93,12.96,57600.0,12.8155,12.8551,12.8155,12.8452,57600.0
2008-02-04 15:00:00,12.96,12.96,12.91,12.95,54000.0,12.8452,12.8452,12.7957,12.8353,54000.0
2008-02-04 15:05:00,12.95,13.02,12.94,12.99,86400.0,12.8353,12.9047,12.8254,12.875,86400.0
2008-02-04 15:10:00,13.0,13.01,12.94,12.94,56400.0,12.8849,12.8948,12.8254,12.8254,56400.0
2008-02-04 15:15:00,12.94,12.96,12.93,12.93,49600.0,12.8254,12.8452,12.8155,12.8155,49600.0
2008-02-04 15:20:00,12.93,12.94,12.91,12.92,89200.0,12.8155,12.8254,12.7957,12.8056,89200.0
2008-02-04 15:25:00,12.92,12.94,12.89,12.94,48800.0,12.8056,12.8254,12.7758,12.8254,48800.0
2008-02-04 15:30:00,12.94,12.96,12.93,12.95,68800.0,12.8254,12.8452,12.8155,12.8353,68800.0
2008-02-04 15:35:00,12.95,12.99,12.95,12.99,76000.0,12.8353,12.875,12.8353,12.875,76000.0
2008-02-04 15:40:00,12.99,13.0,12.94,12.94,67200.0,12.875,12.8849,12.8254,12.8254,67200.0
2008-02-04 15:45:00,12.94,12.95,12.92,12.94,86400.0,12.8254,12.8353,12.8056,12.8254,86400.0
2008-02-04 15:50:00,12.93,12.99,12.92,12.93,86800.0,12.8155,12.875,12.8056,12.8155,86800.0
2008-02-04 15:55:00,12.94,12.97,12.92,12.97,182000.0,12.8254,12.8551,12.8056,12.8551,182000.0
2008-02-05 09:30:00,12.8,12.81,12.67,12.67,2800.0,12.6866,12.6966,12.5578,12.5578,2800.0
2008-02-05 09:35:00,12.67,12.9,12.57,12.89,242400.0,12.5578,12.7858,12.4587,12.7758,242400.0
2008-02-05 09:40:00,12.88,13.08,12.87,13.07,138800.0,12.7659,12.9642,12.756,12.9543,138800.0
2008-02-05 09:45:00,13.06,13.24,13.05,13.08,284000.0,12.9443,13.1227,12.9344,12.9642,284000.0
2008-02-05 09:50:00,13.06,13.09,13.05,13.09,125600.0,12.9443,12.9741,12.9344,12.9741,125600.0
2008-02-05 09:55:00,13.08,13.09,13.04,13.06,188000.0,12.9642,12.9741,12.9245,12.9443,188000.0
2008-02-05 10:00:00,13.06,13.15,13.06,13.09,182000.0,12.9443,13.0335,12.9443,12.9741,182000.0
2008-02-05 10:05:00,13.08,13.11,13.05,13.1,119200.0,12.9642,12.9939,12.9344,12.984,119200.0
2008-02-05 10:10:00,13.1,13.13,13.06,13.11,234400.0,12.984,13.0137,12.9443,12.9939,234400.0
2008-02-05 10:15:00,13.1,13.12,13.06,13.08,65200.0,12.984,13.0038,12.9443,12.9642,65200.0
2008-02-05 10:20:00,13.09,13.09,13.06,13.08,150800.0,12.9741,12.9741,12.9443,12.9642,150800.0
2008-02-05 10:25:00,13.08,13.13,13.06,13.08,108800.0,12.9642,13.0137,12.9443,12.9642,108800.0
2008-02-05 10:30:00,13.1,13.15,13.08,13.1,120800.0,12.984,13.0335,12.9642,12.984,120800.0
2008-02-05 10:35:00,13.09,13.13,13.07,13.09,65200.0,12.9741,13.0137,12.9543,12.9741,65200.0
2008-02-05 10:40:00,13.1,13.17,13.1,13.13,68800.0,12.984,13.0534,12.984,13.0137,68800.0
2008-02-05 10:45:00,13.13,13.13,13.06,13.08,48000.0,13.0137,13.0137,12.9443,12.9642,48000.0
2008-02-05 10:50:00,13.08,13.1,13.05,13.07,88800.0,12.9642,12.984,12.9344,12.9543,88800.0
2008-02-05 10:55:00,13.06,13.07,13.0,13.01,84400.0,12.9443,12.9543,12.8849,12.8948,84400.0
2008-02-05 11:00:00,13.01,13.03,13.0,13.01,101600.0,12.8948,12.9146,12.8849,12.8948,101600.0
2008-02-05 11:05:00,13.01,13.03,13.01,13.03,93600.0,12.8948,12.9146,12.8948,12.9146,93600.0
2008-02-05 11:10:00,13.02,13.04,13.01,13.04,47200.0,12.9047,12.9245,12.8948,12.9245,47200.0
2008-02-05 11:15:00,13.03,13.1,13.0,13.09,82400.0,12.9146,12.984,12.8849,12.9741,82400.0
2008-02-05 11:20:00,13.08,13.12,13.08,13.11,26000.0,12.9642,13.0038,12.9642,12.9939,26000.0
2008-02-05 11:25:00,13.1,13.12,13.08,13.09,29200.0,12.984,13.0038,12.9642,12.9741,29200.0
2008-02-05 11:30:00,13.09,13.11,13.06,13.06,66400.0,12.9741,12.9939,12.9443,12.9443,66400.0
2008-02-05 11:35:00,13.07,13.21,13.07,13.21,112800.0,12.9543,13.093,12.9543,13.093,112800.0
2008-02-05 11:40:00,13.21,13.31,13.2,13.22,232400.0,13.093,13.1921,13.0831,13.1029,232400.0
2008-02-05 11:45:00,13.22,13.23,13.21,13.23,161600.0,13.1029,13.1128,13.093,13.1128,161600.0
2008-02-05 11:50:00,13.23,13.33,13.22,13.32,185600.0,13.1128,13.212,13.1029,13.202,185600.0
2008-02-05 11:55:00,13.33,13.33,13.27,13.27,36400.0,13.212,13.212,13.1525,13.1525,36400.0
2008-02-05 12:00:00,13.27,13.28,13.23,13.26,50800.0,13.1525,13.1624,13.1128,13.1426,50800.0
2008-02-05 12:05:00,13.27,13.34,13.26,13.34,63600.0,13.1525,13.2219,13.1426,13.2219,63600.0
2008-02-05 12:10:00,13.34,13.37,13.3,13.31,73600.0,13.2219,13.2516,13.1822,13.1921,73600.0
2008-02-05 12:15:00,13.3,13.3,13.24,13.29,61200.0,13.1822,13.1822,13.1227,13.1723,61200.0
2008-02-05 12:20:00,13.29,13.3,13.24,13.28,65600.0,13.1723,13.1822,13.1227,13.1624,65600.0
2008-02-05 12:25:00,13.28,13.32,13.26,13.27,42800.0,13.1624,13.202,13.1426,13.1525,42800.0
2008-02-05 12:30:00,13.28,13.31,13.24,13.24,46400.0,13.1624,13.1921,13.1227,13.1227,46400.0
2008-02-05 12:35:00,13.26,13.27,13.22,13.24,58800.0,13.1426,13.1525,13.1029,13.1227,58800.0
2008-02-05 12:40:00,13.24,13.34,13.24,13.31,109200.0,13.1227,13.2219,13.1227,13.1921,109200.0
2008-02-05 12:45:00,13.33,13.38,13.3,13.37,65200.0,13.212,13.2615,13.1822,13.2516,65200.0
2008-02-05 12:50:00,13.39,13.4,13.37,13.38,74000.0,13.2714,13.2813,13.2516,13.2615,74000.0
2008-02-05 12:55:00,13.38,13.38,13.36,13.37,73200.0,13.2615,13.2615,13.2417,13.2516,73200.0
2008-02-05 13:00:00,13.38,13.4,13.36,13.39,66000.0,13.2615,13.2813,13.2417,13.2714,66000.0
2008-02-05 13:05:00,13.39,13.41,13.37,13.38,93600.0,13.2714,13.2912,13.2516,13.2615,93600.0
2008-02-05 13:10:00,13.38,13.39,13.36,13.39,110800.0,13.2615,13.2714,13.2417,13.2714,110800.0
2008-02-05 13:15:00,13.39,13.42,13.39,13.41,127200.0,13.2714,13.3012,13.2714,13.2912,127200.0
2008-02-05 13:20:00,13.42,13.45,13.41,13.42,120800.0,13.3012,13.3309,13.2912,13.3012,120800.0
2008-02-05 13:25:00,13.42,13.43,13.37,13.38,57200.0,13.3012,13.3111,13.2516,13.2615,57200.0
2008-02-05 13:30:00,13.38,13.42,13.36,13.38,144000.0,13.2615,13.3012,13.2417,13.2615,144000.0
2008-02-05 13:35:00,13.37,13.4,13.36,13.4,158400.0,13.2516,13.2813,13.2417,13.2813,158400.0
2008-02-05 13:40:00,13.4,13.44,13.37,13.4,128400.0,13.2813,13.321,13.2516,13.2813,128400.0
2008-02-05 13:45:00,13.41,13.44,13.37,13.38,101200.0,13.2912,13.321,13.2516,13.2615,101200.0
2008-02-05 13:50:00,13.38,13.39,13.34,13.38,116800.0,13.2615,13.2714,13.2219,13.2615,116800.0
2008-02-05 13:55:00,13.38,13.42,13.37,13.37,54800.0,13.2615,13.3012,13.2516,13.2516,54800.0
2008-02-05 14:00:00,13.37,13.39,13.35,13.38,91600.0,13.2516,13.2714,13.2318,13.2615,91600.0
2008-02-05 14:05:00,13.37,13.38,13.34,13.36,62800.0,13.2516,13.2615,13.2219,13.2417,62800.0
2008-02-05 14:10:00,13.35,13.36,13.33,13.34,50400.0,13.2318,13.2417,13.212,13.2219,50400.0
2008-02-05 14:15:00,13.34,13.36,13.26,13.29,177600.0,13.2219,13.2417,13.1426,13.1723,177600.0
2008-02-05 14:20:00,13.29,13.31,13.27,13.28,76000.0,13.1723,13.1921,13.1525,13.1624,76000.0
2008-02-05 14:25:00,13.28,13.29,13.24,13.27,96800.0,13.1624,13.1723,13.1227,13.1525,96800.0
2008-02-05 14:30:00,13.28,13.28,13.26,13.28,66000.0,13.1624,13.1624,13.1426,13.1624,66000.0
2008-02-05 14:35:00,13.28,13.3,13.25,13.3,71200.0,13.1624,13.1822,13.1327,13.1822,71200.0
2008-02-05 14:40:00,13.3,13.33,13.29,13.32,30400.0,13.1822,13.212,13.1723,13.202,30400.0
2008-02-05 14:45:00,13.31,13.31,13.23,13.24,40800.0,13.1921,13.1921,13.1128,13.1227,40800.0
2008-02-05 14:50:00,13.23,13.25,13.2,13.22,69600.0,13.1128,13.1327,13.0831,13.1029,69600.0
2008-02-05 14:55:00,13.23,13.24,13.2,13.2,57600.0,13.1128,13.1227,13.0831,13.0831,57600.0
2008-02-05 15:00:00,13.2,13.24,13.19,13.24,161600.0,13.0831,13.1227,13.0732,13.1227,161600.0
2008-02-05 15:05:00,13.24,13.24,13.16,13.16,77200.0,13.1227,13.1227,13.0435,13.0435,77200.0
2008-02-05 15:10:00,13.17,13.2,13.16,13.19,82000.0,13.0534,13.0831,13.0435,13.0732,82000.0
2008-02-05 15:15:00,13.2,13.25,13.19,13.23,138800.0,13.0831,13.1327,13.0732,13.1128,138800.0
2008-02-05 15:20:00,13.24,13.27,13.22,13.23,93600.0,13.1227,13.1525,13.1029,13.1128,93600.0
2008-02-05 15:25:00,13.22,13.27,13.22,13.25,126800.0,13.1029,13.1525,13.1029,13.1327,126800.0
2008-02-05 15:30:00,13.26,13.28,13.25,13.27,81200.0,13.1426,13.1624,13.1327,13.1525,81200.0
2008-02-05 15:35:00,13.27,13.31,13.24,13.26,103600.0,13.1525,13.1921,13.1227,13.1426,103600.0
2008-02-05 15:40:00,13.26,13.27,13.19,13.21,69200.0,13.1426,13.1525,13.0732,13.093,69200.0
2008-02-05 15:45:00,13.21,13.23,13.18,13.2,76000.0,13.093,13.1128,13.0633,13.0831,76000.0
2008-02-05 15:50:00,13.19,13.22,13.13,13.15,178400.0,13.0732,13.1029,13.0137,13.0335,178400.0
2008-02-05 15:55:00,13.15,13.18,13.11,13.17,219600.0,13.0335,13.0633,12.9939,13.0534,219600.0
2008-02-06 09:30:00,13.31,13.31,13.07,13.08,105200.0,13.1921,13.1921,12.9543,12.9642,105200.0
2008-02-06 09:35:00,13.09,13.09,13.02,13.03,64800.0,12.9741,12.9741,12.9047,12.9146,64800.0
2008-02-06 09:40:00,13.03,13.05,12.94,12.95,111200.0,12.9146,12.9344,12.8254,12.8353,111200.0
2008-02-06 09:45:00,12.95,13.06,12.95,13.02,70000.0,12.8353,12.9443,12.8353,12.9047,70000.0
2008-02-06 09:50:00,13.02,13.03,12.83,12.83,168800.0,12.9047,12.9146,12.7164,12.7164,168800.0
2008-02-06 09:55:00,12.82,13.08,12.81,13.07,230400.0,12.7065,12.9642,12.6966,12.9543,230400.0
2008-02-06 10:00:00,13.06,13.15,13.06,13.15,100800.0,12.9443,13.0335,12.9443,13.0335,100800.0
2008-02-06 10:05:00,13.14,13.14,13.1,13.11,108400.0,13.0236,13.0236,12.984,12.9939,108400.0
2008-02-06 10:10:00,13.12,13.13,13.1,13.11,145200.0,13.0038,13.0137,12.984,12.9939,145200.0
2008-02-06 10:15:00,13.11,13.11,13.02,13.02,103200.0,12.9939,12.9939,12.9047,12.9047,103200.0
2008-02-06 10:20:00,13.03,13.04,12.97,13.01,102400.0,12.9146,12.9245,12.8551,12.8948,102400.0
2008-02-06 10:25:00,13.01,13.02,12.96,13.0,61600.0,12.8948,12.9047,12.8452,12.8849,61600.0
2008-02-06 10:30:00,13.01,13.05,12.96,13.03,309600.0,12.8948,12.9344,12.8452,12.9146,309600.0
2008-02-06 10:35:00,13.02,13.03,12.98,13.01,129200.0,12.9047,12.9146,12.8651,12.8948,129200.0
2008-02-06 10:40:00,13.0,13.01,12.98,13.0,90800.0,12.8849,12.8948,12.8651,12.8849,90800.0
2008-02-06 10:45:00,13.0,13.09,12.99,13.06,73200.0,12.8849,12.9741,12.875,12.9443,73200.0
2008-02-06 10:50:00,13.07,13.07,13.01,13.05,67200.0,12.9543,12.9543,12.8948,12.9344,67200.0
2008-02-06 10:55:00,13.05,13.1,13.01,13.06,68800.0,12.9344,12.984,12.8948,12.9443,68800.0
2008-02-06 11:00:00,13.06,13.1,13.05,13.1,35200.0,12.9443,12.984,12.9344,12.984,35200.0
2008-02-06 11:05:00,13.11,13.12,13.09,13.1,48800.0,12.9939,13.0038,12.9741,12.984,48800.0
2008-02-06 11:10:00,13.1,13.1,13.07,13.09,52400.0,12.984,12.984,12.9543,12.9741,52400.0
2008-02-06 11:15:00,13.09,13.13,13.06,13.09,46000.0,12.9741,13.0137,12.9443,12.9741,46000.0
2008-02-06 11:20:00,13.09,13.13,13.09,13.11,56000.0,12.9741,13.0137,12.9741,12.9939,56000.0
2008-02-06 11:25:00,13.11,13.12,13.08,13.09,36400.0,12.9939,13.0038,12.9642,12.9741,36400.0
2008-02-06 11:30:00,13.09,13.15,13.09,13.13,143200.0,12.9741,13.0335,12.9741,13.0137,143200.0
2008-02-06 11:35:00,13.13,13.13,13.1,13.11,58400.0,13.0137,13.0137,12.984,12.9939,58400.0
2008-02-06 11:40:00,13.12,13.13,13.09,13.13,34400.0,13.0038,13.0137,12.9741,13.0137,34400.0
2008-02-06 11:45:00,13.13,13.17,13.13,13.15,23200.0,13.0137,13.0534,13.0137,13.0335,23200.0
2008-02-06 11:50:00,13.15,13.15,13.13,13.13,18000.0,13.0335,13.0335,13.0137,13.0137,18000.0
2008-02-06 11:55:00,13.13,13.13,13.11,13.11,16800.0,13.0137,13.0137,12.9939,12.9939,16800.0
2008-02-06 12:00:00,13.12,13.12,13.06,13.06,16400.0,13.0038,13.0038,12.9443,12.9443,16400.0
2008-02-06 12:05:00,13.07,13.07,13.04,13.04,22000.0,12.9543,12.9543,12.9245,12.9245,22000.0
2008-02-06 12:10:00,13.03,13.1,13.01,13.08,46800.0,12.9146,12.984,12.8948,12.9642,46800.0
2008-02-06 12:15:00,13.09,13.09,13.03,13.04,28400.0,12.9741,12.9741,12.9146,12.9245,28400.0
2008-02-06 12:20:00,13.04,13.04,12.95,12.96,39200.0,12.9245,12.9245,12.8353,12.8452,39200.0
2008-02-06 12:25:00,12.96,12.97,12.9,12.92,43600.0,12.8452,12.8551,12.7858,12.8056,43600.0
2008-02-06 12:30:00,12.93,12.97,12.93,12.97,90000.0,12.8155,12.8551,12.8155,12.8551,90000.0
2008-02-06 12:35:00,12.97,12.99,12.97,12.98,24400.0,12.8551,12.875,12.8551,12.8651,24400.0
2008-02-06 12:40:00,12.98,12.99,12.97,12.98,14400.0,12.8651,12.875,12.8551,12.8651,14400.0
2008-02-06 12:45:00,12.99,13.0,12.97,12.97,39600.0,12.875,12.8849,12.8551,12.8551,39600.0
2008-02-06 12:50:00,12.97,13.02,12.96,13.01,36000.0,12.8551,12.9047,12.8452,12.8948,36000.0
2008-02-06 12:55:00,13.01,13.05,13.01,13.04,78800.0,12.8948,12.9344,12.8948,12.9245,78800.0
2008-02-06 13:00:00,13.05,13.05,13.04,13.04,21600.0,12.9344,12.9344,12.9245,12.9245,21600.0
2008-02-06 13:05:00,13.04,13.05,13.01,13.01,26800.0,12.9245,12.9344,12.8948,12.8948,26800.0
2008-02-06 13:10:00,13.02,13.02,12.99,12.99,18000.0,12.9047,12.9047,12.875,12.875,18000.0
2008-02-06 13:15:00,13.0,13.04,12.99,13.03,20400.0,12.8849,12.9245,12.875,12.9146,20400.0
2008-02-06 13:20:00,13.04,13.05,13.02,13.02,18400.0,12.9245,12.9344,12.9047,12.9047,18400.0
2008-02-06 13:25:00,13.02,13.02,13.0,13.02,20000.0,12.9047,12.9047,12.8849,12.9047,20000.0
2008-02-06 13:30:00,13.01,13.01,12.92,12.94,49600.0,12.8948,12.8948,12.8056,12.8254,49600.0
2008-02-06 13:35:00,12.93,12.94,12.88,12.88,38000.0,12.8155,12.8254,12.7659,12.7659,38000.0
2008-02-06 13:40:00,12.88,12.88,12.83,12.85,80000.0,12.7659,12.7659,12.7164,12.7362,80000.0
2008-02-06 13:45:00,12.85,12.87,12.8,12.8,177200.0,12.7362,12.756,12.6866,12.6866,177200.0
2008-02-06 13:50:00,12.8,12.85,12.76,12.76,144400.0,12.6866,12.7362,12.647,12.647,144400.0
2008-02-06 13:55:00,12.76,12.79,12.7,12.71,99200.0,12.647,12.6767,12.5875,12.5974,99200.0
2008-02-06 14:00:00,12.71,12.71,12.63,12.68,200000.0,12.5974,12.5974,12.5182,12.5677,200000.0
2008-02-06 14:05:00,12.68,12.72,12.64,12.72,72400.0,12.5677,12.6074,12.5281,12.6074,72400.0
2008-02-06 14:10:00,12.72,12.74,12.62,12.63,190800.0,12.6074,12.6272,12.5082,12.5182,190800.0
2008-02-06 14:15:00,12.63,12.66,12.63,12.64,40800.0,12.5182,12.5479,12.5182,12.5281,40800.0
2008-02-06 14:20:00,12.63,12.65,12.58,12.59,136400.0,12.5182,12.538,12.4686,12.4785,136400.0
2008-02-06 14:25:00,12.6,12.66,12.59,12.61,102000.0,12.4884,12.5479,12.4785,12.4983,102000.0
2008-02-06 14:30:00,12.61,12.63,12.52,12.55,473600.0,12.4983,12.5182,12.4091,12.4389,473600.0
2008-02-06 14:35:00,12.55,12.65,12.55,12.61,82000.0,12.4389,12.538,12.4389,12.4983,82000.0
2008-02-06 14:40:00,12.61,12.64,12.6,12.62,135200.0,12.4983,12.5281,12.4884,12.5082,135200.0
2008-02-06 14:45:00,12.62,12.64,12.6,12.63,134000.0,12.5082,12.5281,12.4884,12.5182,134000.0
2008-02-06 14:50:00,12.63,12.63,12.57,12.61,161200.0,12.5182,12.5182,12.4587,12.4983,161200.0
2008-02-06 14:55:00,12.61,12.63,12.54,12.55,84800.0,12.4983,12.5182,12.4289,12.4389,84800.0
2008-02-06 15:00:00,12.53,12.57,12.53,12.55,97600.0,12.419,12.4587,12.419,12.4389,97600.0
2008-02-06 15:05:00,12.56,12.58,12.55,12.56,75200.0,12.4488,12.4686,12.4389,12.4488,75200.0
2008-02-06 15:10:00,12.57,12.57,12.5,12.53,119600.0,12.4587,12.4587,12.3893,12.419,119600.0
2008-02-06 15:15:00,12.52,12.53,12.33,12.38,395600.0,12.4091,12.419,12.2208,12.2704,395600.0
2008-02-06 15:20:00,12.38,12.38,12.22,12.22,409600.0,12.2704,12.2704,12.1118,12.1118,409600.0
2008-02-06 15:25:00,12.23,12.26,12.23,12.24,336400.0,12.1217,12.1514,12.1217,12.1316,336400.0
2008-02-06 15:30:00,12.24,12.27,12.13,12.16,356000.0,12.1316,12.1613,12.0226,12.0523,356000.0
2008-02-06 15:35:00,12.16,12.25,12.15,12.24,558800.0,12.0523,12.1415,12.0424,12.1316,558800.0
2008-02-06 15:40:00,12.24,12.24,12.19,12.19,461600.0,12.1316,12.1316,12.082,12.082,461600.0
2008-02-06 15:45:00,12.19,12.2,12.14,12.15,324000.0,12.082,12.092,12.0325,12.0424,324000.0
2008-02-06 15:50:00,12.14,12.15,12.0,12.05,508800.0,12.0325,12.0424,11.8937,11.9433,508800.0
2008-02-06 15:55:00,12.05,12.06,11.89,11.97,914400.0,11.9433,11.9532,11.7847,11.864,914400.0
2008-02-07 09:30:00,11.77,12.0,11.77,12.0,294000.0,11.6658,11.8937,11.6658,11.8937,294000.0
2008-02-07 09:35:00,12.0,12.49,12.0,12.29,163200.0,11.8937,12.3794,11.8937,12.1812,163200.0
2008-02-07 09:40:00,12.33,12.44,12.15,12.38,368400.0,12.2208,12.3298,12.0424,12.2704,368400.0
2008-02-07 09:45:00,12.38,12.45,12.26,12.29,262000.0,12.2704,12.3397,12.1514,12.1812,262000.0
2008-02-07 09:50:00,12.29,12.43,12.26,12.39,243600.0,12.1812,12.3199,12.1514,12.2803,243600.0
2008-02-07 09:55:00,12.39,12.45,12.31,12.44,160400.0,12.2803,12.3397,12.201,12.3298,160400.0
2008-02-07 10:00:00,12.44,12.61,12.4,12.61,325200.0,12.3298,12.4983,12.2902,12.4983,325200.0
2008-02-07 10:05:00,12.6,12.74,12.58,12.72,222000.0,12.4884,12.6272,12.4686,12.6074,222000.0
2008-02-07 10:10:00,12.71,12.77,12.57,12.57,146000.0,12.5974,12.6569,12.4587,12.4587,146000.0
2008-02-07 10:15:00,12.59,12.65,12.57,12.63,156400.0,12.4785,12.538,12.4587,12.5182,156400.0
2008-02-07 10:20:00,12.63,12.69,12.5,12.51,274400.0,12.5182,12.5776,12.3893,12.3992,274400.0
2008-02-07 10:25:00,12.51,12.52,12.47,12.48,174400.0,12.3992,12.4091,12.3596,12.3695,174400.0
2008-02-07 10:30:00,12.47,12.49,12.44,12.46,165200.0,12.3596,12.3794,12.3298,12.3497,165200.0
2008-02-07 10:35:00,12.46,12.49,12.38,12.41,164800.0,12.3497,12.3794,12.2704,12.3001,164800.0
2008-02-07 10:40:00,12.41,12.51,12.4,12.5,104000.0,12.3001,12.3992,12.2902,12.3893,104000.0
2008-02-07 10:45:00,12.49,12.55,12.47,12.51,144800.0,12.3794,12.4389,12.3596,12.3992,144800.0
2008-02-07 10:50:00,12.52,12.52,12.49,12.5,104800.0,12.4091,12.4091,12.3794,12.3893,104800.0
2008-02-07 10:55:00,12.5,12.54,12.42,12.52,254400.0,12.3893,12.4289,12.31,12.4091,254400.0
2008-02-07 11:00:00,12.53,12.55,12.49,12.49,164400.0,12.419,12.4389,12.3794,12.3794,164400.0
2008-02-07 11:05:00,12.49,12.51,12.47,12.47,134000.0,12.3794,12.3992,12.3596,12.3596,134000.0
2008-02-07 11:10:00,12.47,12.5,12.47,12.48,89600.0,12.3596,12.3893,12.3596,12.3695,89600.0
2008-02-07 11:15:00,12.48,12.5,12.43,12.43,119600.0,12.3695,12.3893,12.3199,12.3199,119600.0
2008-02-07 11:20:00,12.44,12.5,12.42,12.5,175600.0,12.3298,12.3893,12.31,12.3893,175600.0
2008-02-07 11:25:00,12.5,12.5,12.46,12.47,92400.0,12.3893,12.3893,12.3497,12.3596,92400.0
2008-02-07 11:30:00,12.47,12.5,12.47,12.5,119600.0,12.3596,12.3893,12.3596,12.3893,119600.0
2008-02-07 11:35:00,12.5,12.5,12.42,12.46,79600.0,12.3893,12.3893,12.31,12.3497,79600.0
2008-02-07 11:40:00,12.45,12.49,12.44,12.48,194000.0,12.3397,12.3794,12.3298,12.3695,194000.0
2008-02-07 11:45:00,12.48,12.48,12.45,12.47,35600.0,12.3695,12.3695,12.3397,12.3596,35600.0
2008-02-07 11:50:00,12.47,12.49,12.44,12.45,96000.0,12.3596,12.3794,12.3298,12.3397,96000.0
2008-02-07 11:55:00,12.46,12.5,12.44,12.45,156000.0,12.3497,12.3893,12.3298,12.3397,156000.0
2008-02-07 12:00:00,12.44,12.47,12.41,12.46,86800.0,12.3298,12.3596,12.3001,12.3497,86800.0
2008-02-07 12:05:00,12.46,12.48,12.45,12.47,81200.0,12.3497,12.3695,12.3397,12.3596,81200.0
2008-02-07 12:10:00,12.47,12.51,12.47,12.49,60800.0,12.3596,12.3992,12.3596,12.3794,60800.0
2008-02-07 12:15:00,12.5,12.53,12.5,12.52,110400.0,12.3893,12.419,12.3893,12.4091,110400.0
2008-02-07 12:20:00,12.52,12.55,12.5,12.55,126000.0,12.4091,12.4389,12.3893,12.4389,126000.0
2008-02-07 12:25:00,12.54,12.56,12.51,12.53,68000.0,12.4289,12.4488,12.3992,12.419,68000.0
2008-02-07 12:30:00,12.54,12.62,12.54,12.62,118800.0,12.4289,12.5082,12.4289,12.5082,118800.0
2008-02-07 12:35:00,12.6,12.62,12.54,12.6,174000.0,12.4884,12.5082,12.4289,12.4884,174000.0
2008-02-07 12:40:00,12.61,12.69,12.6,12.69,93600.0,12.4983,12.5776,12.4884,12.5776,93600.0
2008-02-07 12:45:00,12.69,12.82,12.68,12.81,172400.0,12.5776,12.7065,12.5677,12.6966,172400.0
2008-02-07 12:50:00,12.81,12.84,12.76,12.81,302000.0,12.6966,12.7263,12.647,12.6966,302000.0
2008-02-07 12:55:00,12.81,12.83,12.74,12.75,61600.0,12.6966,12.7164,12.6272,12.6371,61600.0
2008-02-07 13:00:00,12.74,12.75,12.71,12.73,45200.0,12.6272,12.6371,12.5974,12.6173,45200.0
2008-02-07 13:05:00,12.74,12.75,12.66,12.67,36000.0,12.6272,12.6371,12.5479,12.5578,36000.0
2008-02-07 13:10:00,12.69,12.75,12.68,12.74,57600.0,12.5776,12.6371,12.5677,12.6272,57600.0
2008-02-07 13:15:00,12.75,12.75,12.71,12.74,41200.0,12.6371,12.6371,12.5974,12.6272,41200.0
2008-02-07 13:20:00,12.73,12.81,12.69,12.79,121200.0,12.6173,12.6966,12.5776,12.6767,121200.0
2008-02-07 13:25:00,12.79,12.83,12.75,12.82,90400.0,12.6767,12.7164,12.6371,12.7065,90400.0
2008-02-07 13:30:00,12.82,12.83,12.81,12.83,71600.0,12.7065,12.7164,12.6966,12.7164,71600.0
2008-02-07 13:35:00,12.81,12.83,12.75,12.77,55200.0,12.6966,12.7164,12.6371,12.6569,55200.0
2008-02-07 13:40:00,12.77,12.83,12.75,12.82,71200.0,12.6569,12.7164,12.6371,12.7065,71200.0
2008-02-07 13:45:00,12.81,12.83,12.81,12.81,56800.0,12.6966,12.7164,12.6966,12.6966,56800.0
2008-02-07 13:50:00,12.81,12.84,12.78,12.83,41200.0,12.6966,12.7263,12.6668,12.7164,41200.0
2008-02-07 13:55:00,12.83,12.94,12.83,12.92,70800.0,12.7164,12.8254,12.7164,12.8056,70800.0
2008-02-07 14:00:00,12.93,12.96,12.92,12.95,58800.0,12.8155,12.8452,12.8056,12.8353,58800.0
2008-02-07 14:05:00,12.95,12.99,12.93,12.95,83600.0,12.8353,12.875,12.8155,12.8353,83600.0
2008-02-07 14:10:00,12.95,12.96,12.88,12.89,56400.0,12.8353,12.8452,12.7659,12.7758,56400.0
2008-02-07 14:15:00,12.88,12.88,12.78,12.78,101200.0,12.7659,12.7659,12.6668,12.6668,101200.0
2008-02-07 14:20:00,12.78,12.82,12.73,12.76,139200.0,12.6668,12.7065,12.6173,12.647,139200.0
2008-02-07 14:25:00,12.76,12.77,12.74,12.75,72800.0,12.647,12.6569,12.6272,12.6371,72800.0
2008-02-07 14:30:00,12.75,12.75,12.7,12.71,67600.0,12.6371,12.6371,12.5875,12.5974,67600.0
2008-02-07 14:35:00,12.72,12.76,12.65,12.67,196400.0,12.6074,12.647,12.538,12.5578,196400.0
2008-02-07 14:40:00,12.67,12.68,12.65,12.65,130800.0,12.5578,12.5677,12.538,12.538,130800.0
2008-02-07 14:45:00,12.65,12.68,12.62,12.64,147200.0,12.538,12.5677,12.5082,12.5281,147200.0
2008-02-07 14:50:00,12.64,12.69,12.63,12.65,308800.0,12.5281,12.5776,12.5182,12.538,308800.0
2008-02-07 14:55:00,12.66,12.68,12.59,12.61,98400.0,12.5479,12.5677,12.4785,12.4983,98400.0
2008-02-07 15:00:00,12.61,12.65,12.58,12.63,160000.0,12.4983,12.538,12.4686,12.5182,160000.0
2008-02-07 15:05:00,12.62,12.64,12.53,12.53,94400.0,12.5082,12.5281,12.419,12.419,94400.0
2008-02-07 15:10:00,12.53,12.6,12.49,12.6,256400.0,12.419,12.4884,12.3794,12.4884,256400.0
2008-02-07 15:15:00,12.61,12.63,12.61,12.63,94400.0,12.4983,12.5182,12.4983,12.5182,94400.0
2008-02-07 15:20:00,12.62,12.68,12.59,12.61,81600.0,12.5082,12.5677,12.4785,12.4983,81600.0
2008-02-07 15:25:00,12.6,12.69,12.59,12.63,127200.0,12.4884,12.5776,12.4785,12.5182,127200.0
2008-02-07 15:30:00,12.63,12.79,12.63,12.72,201200.0,12.5182,12.6767,12.5182,12.6074,201200.0
2008-02-07 15:35:00,12.71,12.73,12.62,12.67,227600.0,12.5974,12.6173,12.5082,12.5578,227600.0
2008-02-07 15:40:00,12.67,12.67,12.52,12.52,91200.0,12.5578,12.5578,12.4091,12.4091,91200.0
2008-02-07 15:45:00,12.52,12.61,12.49,12.56,219200.0,12.4091,12.4983,12.3794,12.4488,219200.0
2008-02-07 15:50:00,12.56,12.71,12.53,12.69,226400.0,12.4488,12.5974,12.419,12.5776,226400.0
2008-02-07 15:55:00,12.7,12.72,12.66,12.71,212400.0,12.5875,12.6074,12.5479,12.5974,212400.0
2008-02-08 09:30:00,12.75,12.77,12.59,12.68,44800.0,12.6371,12.6569,12.4785,12.5677,44800.0
2008-02-08 09:35:00,12.69,12.69,12.62,12.64,50800.0,12.5776,12.5776,12.5082,12.5281,50800.0
2008-02-08 09:40:00,12.63,12.64,12.58,12.6,92000.0,12.5182,12.5281,12.4686,12.4884,92000.0
2008-02-08 09:45:00,12.62,12.75,12.6,12.7,94400.0,12.5082,12.6371,12.4884,12.5875,94400.0
2008-02-08 09:50:00,12.72,12.75,12.72,12.75,36800.0,12.6074,12.6371,12.6074,12.6371,36800.0
2008-02-08 09:55:00,12.75,12.81,12.75,12.81,22800.0,12.6371,12.6966,12.6371,12.6966,22800.0
2008-02-08 10:00:00,12.81,12.81,12.74,12.76,27600.0,12.6966,12.6966,12.6272,12.647,27600.0
2008-02-08 10:05:00,12.79,12.81,12.73,12.73,46400.0,12.6767,12.6966,12.6173,12.6173,46400.0
2008-02-08 10:10:00,12.73,12.79,12.69,12.79,27600.0,12.6173,12.6767,12.5776,12.6767,27600.0
2008-02-08 10:15:00,12.77,12.78,12.72,12.73,84800.0,12.6569,12.6668,12.6074,12.6173,84800.0
2008-02-08 10:20:00,12.72,12.81,12.72,12.81,27200.0,12.6074,12.6966,12.6074,12.6966,27200.0
2008-02-08 10:25:00,12.79,12.81,12.78,12.8,35600.0,12.6767,12.6966,12.6668,12.6866,35600.0
2008-02-08 10:30:00,12.79,12.79,12.77,12.77,14400.0,12.6767,12.6767,12.6569,12.6569,14400.0
2008-02-08 10:35:00,12.77,12.78,12.71,12.71,38000.0,12.6569,12.6668,12.5974,12.5974,38000.0
2008-02-08 10:40:00,12.7,12.71,12.68,12.69,41600.0,12.5875,12.5974,12.5677,12.5776,41600.0
2008-02-08 10:45:00,12.69,12.71,12.69,12.69,30800.0,12.5776,12.5974,12.5776,12.5776,30800.0
2008-02-08 10:50:00,12.7,12.78,12.7,12.78,45600.0,12.5875,12.6668,12.5875,12.6668,45600.0
2008-02-08 10:55:00,12.78,12.81,12.78,12.81,64000.0,12.6668,12.6966,12.6668,12.6966,64000.0
2008-02-08 11:00:00,12.8,12.83,12.8,12.81,25200.0,12.6866,12.7164,12.6866,12.6966,25200.0
2008-02-08 11:05:00,12.81,12.9,12.81,12.9,33200.0,12.6966,12.7858,12.6966,12.7858,33200.0
2008-02-08 11:10:00,12.91,12.95,12.88,12.91,60400.0,12.7957,12.8353,12.7659,12.7957,60400.0
2008-02-08 11:15:00,12.91,12.92,12.87,12.9,36800.0,12.7957,12.8056,12.756,12.7858,36800.0
2008-02-08 11:20:00,12.88,12.92,12.84,12.92,28000.0,12.7659,12.8056,12.7263,12.8056,28000.0
2008-02-08 11:25:00,12.93,12.95,12.9,12.9,33600.0,12.8155,12.8353,12.7858,12.7858,33600.0
2008-02-08 11:30:00,12.9,12.92,12.85,12.85,40800.0,12.7858,12.8056,12.7362,12.7362,40800.0
2008-02-08 11:35:00,12.85,12.85,12.8,12.8,16800.0,12.7362,12.7362,12.6866,12.6866,16800.0
2008-02-08 11:40:00,12.8,12.81,12.79,12.8,10000.0,12.6866,12.6966,12.6767,12.6866,10000.0
2008-02-08 11:45:00,12.8,12.8,12.75,12.75,16000.0,12.6866,12.6866,12.6371,12.6371,16000.0
2008-02-08 11:50:00,12.76,12.77,12.75,12.75,28000.0,12.647,12.6569,12.6371,12.6371,28000.0
2008-02-08 11:55:00,12.74,12.74,12.69,12.74,17600.0,12.6272,12.6272,12.5776,12.6272,17600.0
2008-02-08 12:00:00,12.73,12.73,12.7,12.72,16800.0,12.6173,12.6173,12.5875,12.6074,16800.0
2008-02-08 12:05:00,12.71,12.74,12.71,12.74,16000.0,12.5974,12.6272,12.5974,12.6272,16000.0
2008-02-08 12:10:00,12.75,12.77,12.74,12.76,12000.0,12.6371,12.6569,12.6272,12.647,12000.0
2008-02-08 12:15:00,12.76,12.77,12.74,12.74,13200.0,12.647,12.6569,12.6272,12.6272,13200.0
2008-02-08 12:20:00,12.74,12.74,12.69,12.71,62400.0,12.6272,12.6272,12.5776,12.5974,62400.0
2008-02-08 12:25:00,12.71,12.76,12.71,12.76,18400.0,12.5974,12.647,12.5974,12.647,18400.0
2008-02-08 12:30:00,12.76,12.76,12.72,12.73,15200.0,12.647,12.647,12.6074,12.6173,15200.0
2008-02-08 12:35:00,12.73,12.73,12.72,12.72,5600.0,12.6173,12.6173,12.6074,12.6074,5600.0
2008-02-08 12:40:00,12.72,12.74,12.69,12.74,32800.0,12.6074,12.6272,12.5776,12.6272,32800.0
2008-02-08 12:45:00,12.74,12.77,12.73,12.76,76000.0,12.6272,12.6569,12.6173,12.647,76000.0
2008-02-08 12:50:00,12.76,12.77,12.74,12.76,146400.0,12.647,12.6569,12.6272,12.647,146400.0
2008-02-08 12:55:00,12.77,12.77,12.74,12.76,82000.0,12.6569,12.6569,12.6272,12.647,82000.0
2008-02-08 13:00:00,12.77,12.79,12.77,12.79,259600.0,12.6569,12.6767,12.6569,12.6767,259600.0
2008-02-08 13:05:00,12.79,12.81,12.79,12.8,109600.0,12.6767,12.6966,12.6767,12.6866,109600.0
2008-02-08 13:10:00,12.8,12.81,12.75,12.75,76000.0,12.6866,12.6966,12.6371,12.6371,76000.0
2008-02-08 13:15:00,12.75,12.76,12.71,12.75,64400.0,12.6371,12.647,12.5974,12.6371,64400.0
2008-02-08 13:20:00,12.75,12.76,12.71,12.73,56000.0,12.6371,12.647,12.5974,12.6173,56000.0
2008-02-08 13:25:00,12.74,12.74,12.69,12.7,115600.0,12.6272,12.6272,12.5776,12.5875,115600.0
2008-02-08 13:30:00,12.7,12.72,12.67,12.68,44400.0,12.5875,12.6074,12.5578,12.5677,44400.0
2008-02-08 13:35:00,12.68,12.69,12.67,12.68,69600.0,12.5677,12.5776,12.5578,12.5677,69600.0
2008-02-08 13:40:00,12.67,12.69,12.63,12.69,34400.0,12.5578,12.5776,12.5182,12.5776,34400.0
2008-02-08 13:45:00,12.69,12.75,12.69,12.72,34000.0,12.5776,12.6371,12.5776,12.6074,34000.0
2008-02-08 13:50:00,12.72,12.73,12.67,12.67,42800.0,12.6074,12.6173,12.5578,12.5578,42800.0
2008-02-08 13:55:00,12.67,12.73,12.66,12.69,38000.0,12.5578,12.6173,12.5479,12.5776,38000.0
2008-02-08 14:00:00,12.67,12.68,12.65,12.68,36800.0,12.5578,12.5677,12.538,12.5677,36800.0
2008-02-08 14:05:00,12.68,12.69,12.65,12.65,45200.0,12.5677,12.5776,12.538,12.538,45200.0
2008-02-08 14:10:00,12.66,12.68,12.64,12.67,42000.0,12.5479,12.5677,12.5281,12.5578,42000.0
2008-02-08 14:15:00,12.67,12.72,12.67,12.72,23600.0,12.5578,12.6074,12.5578,12.6074,23600.0
2008-02-08 14:20:00,12.72,12.72,12.68,12.69,31600.0,12.6074,12.6074,12.5677,12.5776,31600.0
2008-02-08 14:25:00,12.68,12.7,12.66,12.66,68400.0,12.5677,12.5875,12.5479,12.5479,68400.0
2008-02-08 14:30:00,12.65,12.7,12.65,12.68,21600.0,12.538,12.5875,12.538,12.5677,21600.0
2008-02-08 14:35:00,12.7,12.7,12.67,12.68,23200.0,12.5875,12.5875,12.5578,12.5677,23200.0
2008-02-08 14:40:00,12.7,12.72,12.68,12.72,40800.0,12.5875,12.6074,12.5677,12.6074,40800.0
2008-02-08 14:45:00,12.71,12.72,12.69,12.71,45600.0,12.5974,12.6074,12.5776,12.5974,45600.0
2008-02-08 14:50:00,12.71,12.73,12.69,12.69,50000.0,12.5974,12.6173,12.5776,12.5776,50000.0
2008-02-08 14:55:00,12.7,12.72,12.69,12.69,50800.0,12.5875,12.6074,12.5776,12.5776,50800.0
2008-02-08 15:00:00,12.69,12.7,12.68,12.7,62000.0,12.5776,12.5875,12.5677,12.5875,62000.0
2008-02-08 15:05:00,12.7,12.7,12.67,12.68,56000.0,12.5875,12.5875,12.5578,12.5677,56000.0
2008-02-08 15:10:00,12.69,12.71,12.67,12.69,42800.0,12.5776,12.5974,12.5578,12.5776,42800.0
2008-02-08 15:15:00,12.7,12.72,12.68,12.72,48800.0,12.5875,12.6074,12.5677,12.6074,48800.0
2008-02-08 15:20:00,12.71,12.72,12.69,12.71,34400.0,12.5974,12.6074,12.5776,12.5974,34400.0
2008-02-08 15:25:00,12.71,12.72,12.69,12.71,32000.0,12.5974,12.6074,12.5776,12.5974,32000.0
2008-02-08 15:30:00,12.71,12.75,12.71,12.75,61600.0,12.5974,12.6371,12.5974,12.6371,61600.0
2008-02-08 15:35:00,12.75,12.78,12.7,12.72,78800.0,12.6371,12.6668,12.5875,12.6074,78800.0
2008-02-08 15:40:00,12.73,12.75,12.71,12.74,64000.0,12.6173,12.6371,12.5974,12.6272,64000.0
2008-02-08 15:45:00,12.74,12.75,12.72,12.74,158000.0,12.6272,12.6371,12.6074,12.6272,158000.0
2008-02-08 15:50:00,12.72,12.74,12.69,12.71,121600.0,12.6074,12.6272,12.5776,12.5974,121600.0
2008-02-08 15:55:00,12.71,12.73,12.69,12.7,141600.0,12.5974,12.6173,12.5776,12.5875,141600.0
2008-02-11 09:30:00,13.45,13.59,13.27,13.59,151200.0,13.3309,13.4697,13.1525,13.4697,151200.0
2008-02-11 09:35:00,13.55,13.92,13.5,13.68,1085600.0,13.43,13.7967,13.3804,13.5589,1085600.0
2008-02-11 09:40:00,13.67,13.95,13.61,13.89,1639200.0,13.5489,13.8265,13.4895,13.767,1639200.0
2008-02-11 09:45:00,13.89,13.99,13.71,13.81,651600.0,13.767,13.8661,13.5886,13.6877,651600.0
2008-02-11 09:50:00,13.81,13.92,13.77,13.85,390000.0,13.6877,13.7967,13.6481,13.7273,390000.0
2008-02-11 09:55:00,13.85,13.86,13.73,13.82,873200.0,13.7273,13.7373,13.6084,13.6976,873200.0
2008-02-11 10:00:00,13.8,13.93,13.76,13.78,489600.0,13.6778,13.8066,13.6381,13.658,489600.0
2008-02-11 10:05:00,13.78,13.84,13.73,13.79,632400.0,13.658,13.7174,13.6084,13.6679,632400.0
2008-02-11 10:10:00,13.79,13.87,13.78,13.87,272400.0,13.6679,13.7472,13.658,13.7472,272400.0
2008-02-11 10:15:00,13.87,13.88,13.84,13.85,90400.0,13.7472,13.7571,13.7174,13.7273,90400.0
2008-02-11 10:20:00,13.85,13.87,13.7,13.77,186800.0,13.7273,13.7472,13.5787,13.6481,186800.0
2008-02-11 10:25:00,13.76,13.85,13.73,13.82,110800.0,13.6381,13.7273,13.6084,13.6976,110800.0
2008-02-11 10:30:00,13.82,13.85,13.78,13.81,290800.0,13.6976,13.7273,13.658,13.6877,290800.0
2008-02-11 10:35:00,13.8,13.84,13.74,13.84,152800.0,13.6778,13.7174,13.6183,13.7174,152800.0
2008-02-11 10:40:00,13.84,13.87,13.72,13.79,799600.0,13.7174,13.7472,13.5985,13.6679,799600.0
2008-02-11 10:45:00,13.8,13.84,13.65,13.7,634400.0,13.6778,13.7174,13.5291,13.5787,634400.0
2008-02-11 10:50:00,13.7,13.75,13.67,13.72,220400.0,13.5787,13.6282,13.5489,13.5985,220400.0
2008-02-11 10:55:00,13.73,13.76,13.61,13.66,324000.0,13.6084,13.6381,13.4895,13.539,324000.0
2008-02-11 11:00:00,13.65,13.68,13.6,13.63,160800.0,13.5291,13.5589,13.4796,13.5093,160800.0
2008-02-11 11:05:00,13.63,13.65,13.54,13.64,172800.0,13.5093,13.5291,13.4201,13.5192,172800.0
2008-02-11 11:10:00,13.65,13.72,13.63,13.64,78400.0,13.5291,13.5985,13.5093,13.5192,78400.0
2008-02-11 11:15:00,13.63,13.71,13.61,13.71,51200.0,13.5093,13.5886,13.4895,13.5886,51200.0
2008-02-11 11:20:00,13.71,13.73,13.69,13.69,68400.0,13.5886,13.6084,13.5688,13.5688,68400.0
2008-02-11 11:25:00,13.69,13.71,13.66,13.68,58400.0,13.5688,13.5886,13.539,13.5589,58400.0
2008-02-11 11:30:00,13.68,13.68,13.56,13.63,146800.0,13.5589,13.5589,13.4399,13.5093,146800.0
2008-02-11 11:35:00,13.63,13.63,13.55,13.62,146400.0,13.5093,13.5093,13.43,13.4994,146400.0
2008-02-11 11:40:00,13.61,13.69,13.61,13.69,70800.0,13.4895,13.5688,13.4895,13.5688,70800.0
2008-02-11 11:45:00,13.69,13.72,13.68,13.69,118400.0,13.5688,13.5985,13.5589,13.5688,118400.0
2008-02-11 11:50:00,13.69,13.75,13.69,13.74,173600.0,13.5688,13.6282,13.5688,13.6183,173600.0
2008-02-11 11:55:00,13.74,13.76,13.69,13.72,76000.0,13.6183,13.6381,13.5688,13.5985,76000.0
2008-02-11 12:00:00,13.72,13.74,13.68,13.69,65600.0,13.5985,13.6183,13.5589,13.5688,65600.0
2008-02-11 12:05:00,13.69,13.69,13.65,13.65,70000.0,13.5688,13.5688,13.5291,13.5291,70000.0
2008-02-11 12:10:00,13.65,13.66,13.58,13.63,133600.0,13.5291,13.539,13.4597,13.5093,133600.0
2008-02-11 12:15:00,13.63,13.66,13.63,13.65,129200.0,13.5093,13.539,13.5093,13.5291,129200.0
2008-02-11 12:20:00,13.66,13.67,13.65,13.66,29200.0,13.539,13.5489,13.5291,13.539,29200.0
2008-02-11 12:25:00,13.66,13.66,13.64,13.64,51600.0,13.539,13.539,13.5192,13.5192,51600.0
2008-02-11 12:30:00,13.65,13.66,13.63,13.64,24800.0,13.5291,13.539,13.5093,13.5192,24800.0
2008-02-11 12:35:00,13.64,13.66,13.64,13.65,80800.0,13.5192,13.539,13.5192,13.5291,80800.0
2008-02-11 12:40:00,13.65,13.77,13.65,13.72,243600.0,13.5291,13.6481,13.5291,13.5985,243600.0
2008-02-11 12:45:00,13.71,13.71,13.7,13.71,46000.0,13.5886,13.5886,13.5787,13.5886,46000.0
2008-02-11 12:50:00,13.71,13.71,13.68,13.71,59600.0,13.5886,13.5886,13.5589,13.5886,59600.0
2008-02-11 12:55:00,13.71,13.74,13.69,13.71,73600.0,13.5886,13.6183,13.5688,13.5886,73600.0
2008-02-11 13:00:00,13.71,13.73,13.7,13.71,70800.0,13.5886,13.6084,13.5787,13.5886,70800.0
2008-02-11 13:05:00,13.71,13.72,13.68,13.72,62000.0,13.5886,13.5985,13.5589,13.5985,62000.0
2008-02-11 13:10:00,13.71,13.75,13.7,13.75,100800.0,13.5886,13.6282,13.5787,13.6282,100800.0
2008-02-11 13:15:00,13.74,13.85,13.74,13.84,161200.0,13.6183,13.7273,13.6183,13.7174,161200.0
2008-02-11 13:20:00,13.84,13.88,13.81,13.85,134800.0,13.7174,13.7571,13.6877,13.7273,134800.0
2008-02-11 13:25:00,13.84,13.88,13.82,13.88,43200.0,13.7174,13.7571,13.6976,13.7571,43200.0
2008-02-11 13:30:00,13.88,13.97,13.88,13.92,193600.0,13.7571,13.8463,13.7571,13.7967,193600.0
2008-02-11 13:35:00,13.93,13.93,13.91,13.92,74000.0,13.8066,13.8066,13.7868,13.7967,74000.0
2008-02-11 13:40:00,13.92,13.92,13.81,13.83,135200.0,13.7967,13.7967,13.6877,13.7075,135200.0
2008-02-11 13:45:00,13.84,13.92,13.84,13.92,65600.0,13.7174,13.7967,13.7174,13.7967,65600.0
2008-02-11 13:50:00,13.92,13.92,13.85,13.85,66800.0,13.7967,13.7967,13.7273,13.7273,66800.0
2008-02-11 13:55:00,13.84,13.85,13.82,13.85,48800.0,13.7174,13.7273,13.6976,13.7273,48800.0
2008-02-11 14:00:00,13.85,13.86,13.83,13.83,73200.0,13.7273,13.7373,13.7075,13.7075,73200.0
2008-02-11 14:05:00,13.83,13.86,13.83,13.84,49200.0,13.7075,13.7373,13.7075,13.7174,49200.0
2008-02-11 14:10:00,13.84,13.86,13.84,13.86,93600.0,13.7174,13.7373,13.7174,13.7373,93600.0
2008-02-11 14:15:00,13.85,13.86,13.82,13.82,143200.0,13.7273,13.7373,13.6976,13.6976,143200.0
2008-02-11 14:20:00,13.83,13.84,13.82,13.82,61600.0,13.7075,13.7174,13.6976,13.6976,61600.0
2008-02-11 14:25:00,13.82,13.83,13.79,13.79,78000.0,13.6976,13.7075,13.6679,13.6679,78000.0
2008-02-11 14:30:00,13.79,13.81,13.77,13.79,60800.0,13.6679,13.6877,13.6481,13.6679,60800.0
2008-02-11 14:35:00,13.78,13.79,13.74,13.78,54400.0,13.658,13.6679,13.6183,13.658,54400.0
2008-02-11 14:40:00,13.77,13.78,13.76,13.76,47200.0,13.6481,13.658,13.6381,13.6381,47200.0
2008-02-11 14:45:00,13.76,13.79,13.76,13.76,53600.0,13.6381,13.6679,13.6381,13.6381,53600.0
2008-02-11 14:50:00,13.74,13.74,13.71,13.72,81600.0,13.6183,13.6183,13.5886,13.5985,81600.0
2008-02-11 14:55:00,13.74,13.74,13.68,13.69,50000.0,13.6183,13.6183,13.5589,13.5688,50000.0
2008-02-11 15:00:00,13.69,13.72,13.64,13.67,126800.0,13.5688,13.5985,13.5192,13.5489,126800.0
2008-02-11 15:05:00,13.68,13.71,13.67,13.71,114000.0,13.5589,13.5886,13.5489,13.5886,114000.0
2008-02-11 15:10:00,13.71,13.76,13.7,13.74,86800.0,13.5886,13.6381,13.5787,13.6183,86800.0
2008-02-11 15:15:00,13.73,13.78,13.72,13.77,50000.0,13.6084,13.658,13.5985,13.6481,50000.0
2008-02-11 15:20:00,13.76,13.8,13.75,13.79,72400.0,13.6381,13.6778,13.6282,13.6679,72400.0
2008-02-11 15:25:00,13.79,13.8,13.75,13.76,50800.0,13.6679,13.6778,13.6282,13.6381,50800.0
2008-02-11 15:30:00,13.76,13.83,13.75,13.75,312400.0,13.6381,13.7075,13.6282,13.6282,312400.0
2008-02-11 15:35:00,13.75,13.76,13.69,13.71,136000.0,13.6282,13.6381,13.5688,13.5886,136000.0
2008-02-11 15:40:00,13.7,13.74,13.69,13.69,336800.0,13.5787,13.6183,13.5688,13.5688,336800.0
2008-02-11 15:45:00,13.69,13.7,13.65,13.68,159600.0,13.5688,13.5787,13.5291,13.5589,159600.0
2008-02-11 15:50:00,13.67,13.68,13.65,13.66,200800.0,13.5489,13.5589,13.5291,13.539,200800.0
2008-02-11 15:55:00,13.66,13.7,13.65,13.67,298800.0,13.539,13.5787,13.5291,13.5489,298800.0
2008-02-12 09:30:00,13.81,13.81,13.53,13.57,54400.0,13.6877,13.6877,13.4102,13.4498,54400.0
2008-02-12 09:35:00,13.54,13.63,13.51,13.58,54800.0,13.4201,13.5093,13.3904,13.4597,54800.0
2008-02-12 09:40:00,13.57,13.65,13.56,13.63,34800.0,13.4498,13.5291,13.4399,13.5093,34800.0
2008-02-12 09:45:00,13.62,13.74,13.6,13.74,187200.0,13.4994,13.6183,13.4796,13.6183,187200.0
2008-02-12 09:50:00,13.72,13.73,13.7,13.71,200000.0,13.5985,13.6084,13.5787,13.5886,200000.0
2008-02-12 09:55:00,13.7,13.72,13.7,13.71,74000.0,13.5787,13.5985,13.5787,13.5886,74000.0
2008-02-12 10:00:00,13.71,13.72,13.61,13.71,119200.0,13.5886,13.5985,13.4895,13.5886,119200.0
2008-02-12 10:05:00,13.71,13.81,13.71,13.81,79200.0,13.5886,13.6877,13.5886,13.6877,79200.0
2008-02-12 10:10:00,13.81,13.85,13.8,13.83,112800.0,13.6877,13.7273,13.6778,13.7075,112800.0
2008-02-12 10:15:00,13.83,13.83,13.63,13.64,128400.0,13.7075,13.7075,13.5093,13.5192,128400.0
2008-02-12 10:20:00,13.64,13.69,13.63,13.67,68800.0,13.5192,13.5688,13.5093,13.5489,68800.0
2008-02-12 10:25:00,13.66,13.69,13.59,13.59,55200.0,13.539,13.5688,13.4697,13.4697,55200.0
2008-02-12 10:30:00,13.6,13.6,13.56,13.59,64400.0,13.4796,13.4796,13.4399,13.4697,64400.0
2008-02-12 10:35:00,13.6,13.63,13.6,13.63,24800.0,13.4796,13.5093,13.4796,13.5093,24800.0
2008-02-12 10:40:00,13.65,13.76,13.64,13.76,93200.0,13.5291,13.6381,13.5192,13.6381,93200.0
2008-02-12 10:45:00,13.76,13.81,13.76,13.76,46800.0,13.6381,13.6877,13.6381,13.6381,46800.0
2008-02-12 10:50:00,13.76,13.76,13.71,13.75,38400.0,13.6381,13.6381,13.5886,13.6282,38400.0
2008-02-12 10:55:00,13.75,13.77,13.73,13.73,94400.0,13.6282,13.6481,13.6084,13.6084,94400.0
2008-02-12 11:00:00,13.74,13.75,13.7,13.74,32800.0,13.6183,13.6282,13.5787,13.6183,32800.0
2008-02-12 11:05:00,13.74,13.75,13.72,13.75,26000.0,13.6183,13.6282,13.5985,13.6282,26000.0
2008-02-12 11:10:00,13.75,13.75,13.72,13.74,44800.0,13.6282,13.6282,13.5985,13.6183,44800.0
2008-02-12 11:15:00,13.74,13.75,13.69,13.74,102800.0,13.6183,13.6282,13.5688,13.6183,102800.0
2008-02-12 11:20:00,13.74,13.74,13.69,13.7,107200.0,13.6183,13.6183,13.5688,13.5787,107200.0
2008-02-12 11:25:00,13.7,13.7,13.65,13.66,32800.0,13.5787,13.5787,13.5291,13.539,32800.0
2008-02-12 11:30:00,13.66,13.66,13.59,13.63,58800.0,13.539,13.539,13.4697,13.5093,58800.0
2008-02-12 11:35:00,13.61,13.64,13.61,13.62,32000.0,13.4895,13.5192,13.4895,13.4994,32000.0
2008-02-12 11:40:00,13.62,13.63,13.62,13.62,15600.0,13.4994,13.5093,13.4994,13.4994,15600.0
2008-02-12 11:45:00,13.63,13.63,13.61,13.62,14800.0,13.5093,13.5093,13.4895,13.4994,14800.0
2008-02-12 11:50:00,13.63,13.63,13.61,13.61,23200.0,13.5093,13.5093,13.4895,13.4895,23200.0
2008-02-12 11:55:00,13.62,13.64,13.6,13.63,49600.0,13.4994,13.5192,13.4796,13.5093,49600.0
2008-02-12 12:00:00,13.63,13.65,13.62,13.62,27200.0,13.5093,13.5291,13.4994,13.4994,27200.0
2008-02-12 12:05:00,13.63,13.63,13.61,13.63,10400.0,13.5093,13.5093,13.4895,13.5093,10400.0
2008-02-12 12:10:00,13.63,13.65,13.6,13.62,14000.0,13.5093,13.5291,13.4796,13.4994,14000.0
2008-02-12 12:15:00,13.61,13.65,13.61,13.65,16000.0,13.4895,13.5291,13.4895,13.5291,16000.0
2008-02-12 12:20:00,13.64,13.64,13.63,13.63,9200.0,13.5192,13.5192,13.5093,13.5093,9200.0
2008-02-12 12:25:00,13.63,13.63,13.61,13.61,14400.0,13.5093,13.5093,13.4895,13.4895,14400.0
2008-02-12 12:30:00,13.61,13.61,13.58,13.59,18400.0,13.4895,13.4895,13.4597,13.4697,18400.0
2008-02-12 12:35:00,13.58,13.59,13.56,13.57,60000.0,13.4597,13.4697,13.4399,13.4498,60000.0
2008-02-12 12:40:00,13.57,13.58,13.54,13.56,44000.0,13.4498,13.4597,13.4201,13.4399,44000.0
2008-02-12 12:45:00,13.55,13.56,13.52,13.55,31200.0,13.43,13.4399,13.4003,13.43,31200.0
2008-02-12 12:50:00,13.55,13.58,13.54,13.55,19600.0,13.43,13.4597,13.4201,13.43,19600.0
2008-02-12 12:55:00,13.54,13.56,13.51,13.56,48000.0,13.4201,13.4399,13.3904,13.4399,48000.0
2008-02-12 13:00:00,13.58,13.6,13.56,13.6,58400.0,13.4597,13.4796,13.4399,13.4796,58400.0
2008-02-12 13:05:00,13.59,13.6,13.58,13.59,74400.0,13.4697,13.4796,13.4597,13.4697,74400.0
2008-02-12 13:10:00,13.6,13.6,13.58,13.59,24800.0,13.4796,13.4796,13.4597,13.4697,24800.0
2008-02-12 13:15:00,13.6,13.63,13.6,13.62,50400.0,13.4796,13.5093,13.4796,13.4994,50400.0
2008-02-12 13:20:00,13.63,13.64,13.63,13.63,29600.0,13.5093,13.5192,13.5093,13.5093,29600.0
2008-02-12 13:25:00,13.63,13.68,13.62,13.62,52400.0,13.5093,13.5589,13.4994,13.4994,52400.0
2008-02-12 13:30:00,13.63,13.66,13.62,13.66,22400.0,13.5093,13.539,13.4994,13.539,22400.0
2008-02-12 13:35:00,13.65,13.65,13.62,13.65,46800.0,13.5291,13.5291,13.4994,13.5291,46800.0
2008-02-12 13:40:00,13.64,13.65,13.62,13.62,17600.0,13.5192,13.5291,13.4994,13.4994,17600.0
2008-02-12 13:45:00,13.62,13.63,13.61,13.62,21200.0,13.4994,13.5093,13.4895,13.4994,21200.0
2008-02-12 13:50:00,13.63,13.63,13.6,13.62,43200.0,13.5093,13.5093,13.4796,13.4994,43200.0
2008-02-12 13:55:00,13.63,13.63,13.59,13.6,37200.0,13.5093,13.5093,13.4697,13.4796,37200.0
2008-02-12 14:00:00,13.61,13.61,13.58,13.59,30000.0,13.4895,13.4895,13.4597,13.4697,30000.0
2008-02-12 14:05:00,13.59,13.61,13.58,13.61,32800.0,13.4697,13.4895,13.4597,13.4895,32800.0
2008-02-12 14:10:00,13.61,13.62,13.59,13.62,30400.0,13.4895,13.4994,13.4697,13.4994,30400.0
2008-02-12 14:15:00,13.62,13.62,13.59,13.61,65200.0,13.4994,13.4994,13.4697,13.4895,65200.0
2008-02-12 14:20:00,13.6,13.61,13.59,13.61,40800.0,13.4796,13.4895,13.4697,13.4895,40800.0
2008-02-12 14:25:00,13.61,13.61,13.59,13.6,34800.0,13.4895,13.4895,13.4697,13.4796,34800.0
2008-02-12 14:30:00,13.6,13.6,13.57,13.59,100800.0,13.4796,13.4796,13.4498,13.4697,100800.0
2008-02-12 14:35:00,13.59,13.6,13.57,13.59,251200.0,13.4697,13.4796,13.4498,13.4697,251200.0
2008-02-12 14:40:00,13.59,13.6,13.57,13.6,55600.0,13.4697,13.4796,13.4498,13.4796,55600.0
2008-02-12 14:45:00,13.6,13.63,13.59,13.63,52400.0,13.4796,13.5093,13.4697,13.5093,52400.0
2008-02-12 14:50:00,13.63,13.63,13.62,13.63,65200.0,13.5093,13.5093,13.4994,13.5093,65200.0
2008-02-12 14:55:00,13.63,13.63,13.61,13.61,61600.0,13.5093,13.5093,13.4895,13.4895,61600.0
2008-02-12 15:00:00,13.6,13.62,13.52,13.56,116800.0,13.4796,13.4994,13.4003,13.4399,116800.0
2008-02-12 15:05:00,13.56,13.62,13.55,13.62,65200.0,13.4399,13.4994,13.43,13.4994,65200.0
2008-02-12 15:10:00,13.61,13.63,13.58,13.6,49600.0,13.4895,13.5093,13.4597,13.4796,49600.0
2008-02-12 15:15:00,13.6,13.6,13.57,13.58,83200.0,13.4796,13.4796,13.4498,13.4597,83200.0
2008-02-12 15:20:00,13.58,13.58,13.53,13.53,84800.0,13.4597,13.4597,13.4102,13.4102,84800.0
2008-02-12 15:25:00,13.53,13.54,13.47,13.52,142000.0,13.4102,13.4201,13.3507,13.4003,142000.0
2008-02-12 15:30:00,13.52,13.58,13.52,13.55,136800.0,13.4003,13.4597,13.4003,13.43,136800.0
2008-02-12 15:35:00,13.54,13.54,13.49,13.51,170000.0,13.4201,13.4201,13.3705,13.3904,170000.0
2008-02-12 15:40:00,13.5,13.59,13.49,13.59,98800.0,13.3804,13.4697,13.3705,13.4697,98800.0
2008-02-12 15:45:00,13.59,13.6,13.55,13.58,132400.0,13.4697,13.4796,13.43,13.4597,132400.0
2008-02-12 15:50:00,13.57,13.6,13.52,13.52,176000.0,13.4498,13.4796,13.4003,13.4003,176000.0
2008-02-12 15:55:00,13.52,13.63,13.5,13.61,258800.0,13.4003,13.5093,13.3804,13.4895,258800.0
2008-02-13 09:30:00,13.84,13.88,13.78,13.78,70000.0,13.7174,13.7571,13.658,13.658,70000.0
2008-02-13 09:35:00,13.77,13.83,13.77,13.83,55600.0,13.6481,13.7075,13.6481,13.7075,55600.0
2008-02-13 09:40:00,13.83,13.85,13.76,13.76,58000.0,13.7075,13.7273,13.6381,13.6381,58000.0
2008-02-13 09:45:00,13.75,13.8,13.75,13.8,50800.0,13.6282,13.6778,13.6282,13.6778,50800.0
2008-02-13 09:50:00,13.81,13.85,13.79,13.8,54000.0,13.6877,13.7273,13.6679,13.6778,54000.0
2008-02-13 09:55:00,13.81,13.84,13.8,13.83,44000.0,13.6877,13.7174,13.6778,13.7075,44000.0
2008-02-13 10:00:00,13.83,13.87,13.82,13.85,48400.0,13.7075,13.7472,13.6976,13.7273,48400.0
2008-02-13 10:05:00,13.86,13.87,13.84,13.86,47600.0,13.7373,13.7472,13.7174,13.7373,47600.0
2008-02-13 10:10:00,13.87,13.88,13.85,13.87,59200.0,13.7472,13.7571,13.7273,13.7472,59200.0
2008-02-13 10:15:00,13.87,13.87,13.84,13.86,48400.0,13.7472,13.7472,13.7174,13.7373,48400.0
2008-02-13 10:20:00,13.86,13.87,13.85,13.86,68000.0,13.7373,13.7472,13.7273,13.7373,68000.0
2008-02-13 10:25:00,13.85,13.86,13.8,13.83,42400.0,13.7273,13.7373,13.6778,13.7075,42400.0
2008-02-13 10:30:00,13.83,13.85,13.8,13.83,190000.0,13.7075,13.7273,13.6778,13.7075,190000.0
2008-02-13 10:35:00,13.82,13.86,13.8,13.85,28400.0,13.6976,13.7373,13.6778,13.7273,28400.0
2008-02-13 10:40:00,13.85,13.85,13.81,13.84,19200.0,13.7273,13.7273,13.6877,13.7174,19200.0
2008-02-13 10:45:00,13.84,13.85,13.79,13.8,24400.0,13.7174,13.7273,13.6679,13.6778,24400.0
2008-02-13 10:50:00,13.81,13.86,13.8,13.84,26000.0,13.6877,13.7373,13.6778,13.7174,26000.0
2008-02-13 10:55:00,13.83,13.87,13.83,13.86,21600.0,13.7075,13.7472,13.7075,13.7373,21600.0
2008-02-13 11:00:00,13.86,13.87,13.82,13.82,42000.0,13.7373,13.7472,13.6976,13.6976,42000.0
2008-02-13 11:05:00,13.82,13.85,13.82,13.84,34400.0,13.6976,13.7273,13.6976,13.7174,34400.0
2008-02-13 11:10:00,13.85,13.87,13.83,13.85,181200.0,13.7273,13.7472,13.7075,13.7273,181200.0
2008-02-13 11:15:00,13.85,13.85,13.8,13.84,116000.0,13.7273,13.7273,13.6778,13.7174,116000.0
2008-02-13 11:20:00,13.85,13.85,13.83,13.85,104000.0,13.7273,13.7273,13.7075,13.7273,104000.0
2008-02-13 11:25:00,13.84,13.93,13.84,13.89,270000.0,13.7174,13.8066,13.7174,13.767,270000.0
2008-02-13 11:30:00,13.89,13.91,13.88,13.9,193600.0,13.767,13.7868,13.7571,13.7769,193600.0
2008-02-13 11:35:00,13.9,13.92,13.9,13.91,120000.0,13.7769,13.7967,13.7769,13.7868,120000.0
2008-02-13 11:40:00,13.91,13.93,13.9,13.9,36800.0,13.7868,13.8066,13.7769,13.7769,36800.0
2008-02-13 11:45:00,13.91,13.91,13.89,13.89,36400.0,13.7868,13.7868,13.767,13.767,36400.0
2008-02-13 11:50:00,13.9,13.9,13.87,13.9,36400.0,13.7769,13.7769,13.7472,13.7769,36400.0
2008-02-13 11:55:00,13.9,13.92,13.89,13.9,75600.0,13.7769,13.7967,13.767,13.7769,75600.0
2008-02-13 12:00:00,13.9,13.94,13.9,13.94,70400.0,13.7769,13.8166,13.7769,13.8166,70400.0
2008-02-13 12:05:00,13.94,13.94,13.92,13.93,76400.0,13.8166,13.8166,13.7967,13.8066,76400.0
2008-02-13 12:10:00,13.94,13.94,13.91,13.93,81200.0,13.8166,13.8166,13.7868,13.8066,81200.0
2008-02-13 12:15:00,13.92,13.94,13.88,13.93,219600.0,13.7967,13.8166,13.7571,13.8066,219600.0
2008-02-13 12:20:00,13.92,13.97,13.92,13.96,58400.0,13.7967,13.8463,13.7967,13.8364,58400.0
2008-02-13 12:25:00,13.96,13.96,13.94,13.95,42800.0,13.8364,13.8364,13.8166,13.8265,42800.0
2008-02-13 12:30:00,13.96,13.98,13.94,13.97,94800.0,13.8364,13.8562,13.8166,13.8463,94800.0
2008-02-13 12:35:00,13.98,13.98,13.96,13.98,39600.0,13.8562,13.8562,13.8364,13.8562,39600.0
2008-02-13 12:40:00,13.97,13.97,13.93,13.93,23200.0,13.8463,13.8463,13.8066,13.8066,23200.0
2008-02-13 12:45:00,13.93,13.93,13.88,13.9,49200.0,13.8066,13.8066,13.7571,13.7769,49200.0
2008-02-13 12:50:00,13.9,13.95,13.89,13.93,31600.0,13.7769,13.8265,13.767,13.8066,31600.0
2008-02-13 12:55:00,13.94,13.97,13.94,13.96,22800.0,13.8166,13.8463,13.8166,13.8364,22800.0
2008-02-13 13:00:00,13.96,13.96,13.88,13.92,32800.0,13.8364,13.8364,13.7571,13.7967,32800.0
2008-02-13 13:05:00,13.91,13.99,13.91,13.97,54000.0,13.7868,13.8661,13.7868,13.8463,54000.0
2008-02-13 13:10:00,13.97,13.98,13.95,13.97,12000.0,13.8463,13.8562,13.8265,13.8463,12000.0
2008-02-13 13:15:00,13.97,14.02,13.97,13.99,48400.0,13.8463,13.8958,13.8463,13.8661,48400.0
2008-02-13 13:20:00,13.99,14.01,13.98,13.99,51200.0,13.8661,13.8859,13.8562,13.8661,51200.0
2008-02-13 13:25:00,13.99,14.01,13.99,14.01,21600.0,13.8661,13.8859,13.8661,13.8859,21600.0
2008-02-13 13:30:00,13.99,14.01,13.99,14.0,34400.0,13.8661,13.8859,13.8661,13.876,34400.0
2008-02-13 13:35:00,14.0,14.01,13.99,14.01,12800.0,13.876,13.8859,13.8661,13.8859,12800.0
2008-02-13 13:40:00,14.01,14.02,13.96,13.97,42000.0,13.8859,13.8958,13.8364,13.8463,42000.0
2008-02-13 13:45:00,13.97,14.03,13.97,14.0,101600.0,13.8463,13.9058,13.8463,13.876,101600.0
2008-02-13 13:50:00,14.0,14.01,13.97,13.97,36000.0,13.876,13.8859,13.8463,13.8463,36000.0
2008-02-13 13:55:00,13.97,13.98,13.95,13.96,16400.0,13.8463,13.8562,13.8265,13.8364,16400.0
2008-02-13 14:00:00,13.96,14.01,13.95,13.97,84800.0,13.8364,13.8859,13.8265,13.8463,84800.0
2008-02-13 14:05:00,13.97,13.99,13.94,13.94,45200.0,13.8463,13.8661,13.8166,13.8166,45200.0
2008-02-13 14:10:00,13.96,13.97,13.93,13.97,24400.0,13.8364,13.8463,13.8066,13.8463,24400.0
2008-02-13 14:15:00,13.97,14.01,13.97,14.01,11600.0,13.8463,13.8859,13.8463,13.8859,11600.0
2008-02-13 14:20:00,14.01,14.01,13.95,13.98,18800.0,13.8859,13.8859,13.8265,13.8562,18800.0
2008-02-13 14:25:00,13.99,13.99,13.96,13.97,18000.0,13.8661,13.8661,13.8364,13.8463,18000.0
2008-02-13 14:30:00,13.97,13.98,13.94,13.97,44400.0,13.8463,13.8562,13.8166,13.8463,44400.0
2008-02-13 14:35:00,13.97,14.0,13.96,13.99,43600.0,13.8463,13.876,13.8364,13.8661,43600.0
2008-02-13 14:40:00,13.99,13.99,13.91,13.92,38800.0,13.8661,13.8661,13.7868,13.7967,38800.0
2008-02-13 14:45:00,13.92,13.97,13.91,13.97,44400.0,13.7967,13.8463,13.7868,13.8463,44400.0
2008-02-13 14:50:00,13.97,13.98,13.96,13.97,42400.0,13.8463,13.8562,13.8364,13.8463,42400.0
2008-02-13 14:55:00,13.98,14.01,13.96,13.99,47600.0,13.8562,13.8859,13.8364,13.8661,47600.0
2008-02-13 15:00:00,13.99,13.99,13.97,13.99,42400.0,13.8661,13.8661,13.8463,13.8661,42400.0
2008-02-13 15:05:00,13.99,13.99,13.97,13.99,45200.0,13.8661,13.8661,13.8463,13.8661,45200.0
2008-02-13 15:10:00,13.99,14.09,13.99,14.05,432400.0,13.8661,13.9652,13.8661,13.9256,432400.0
2008-02-13 15:15:00,14.05,14.06,14.02,14.04,120000.0,13.9256,13.9355,13.8958,13.9157,120000.0
2008-02-13 15:20:00,14.05,14.12,14.05,14.11,83200.0,13.9256,13.995,13.9256,13.985,83200.0
2008-02-13 15:25:00,14.11,14.12,14.07,14.08,86400.0,13.985,13.995,13.9454,13.9553,86400.0
2008-02-13 15:30:00,14.08,14.11,14.06,14.06,106800.0,13.9553,13.985,13.9355,13.9355,106800.0
2008-02-13 15:35:00,14.06,14.1,14.05,14.06,96400.0,13.9355,13.9751,13.9256,13.9355,96400.0
2008-02-13 15:40:00,14.06,14.09,14.0,14.0,163600.0,13.9355,13.9652,13.876,13.876,163600.0
2008-02-13 15:45:00,14.0,14.03,13.97,13.98,155200.0,13.876,13.9058,13.8463,13.8562,155200.0
2008-02-13 15:50:00,13.98,14.04,13.97,14.01,124400.0,13.8562,13.9157,13.8463,13.8859,124400.0
2008-02-13 15:55:00,14.02,14.03,13.98,13.99,138000.0,13.8958,13.9058,13.8562,13.8661,138000.0
2008-02-14 09:30:00,14.02,14.04,13.94,14.01,22800.0,13.8958,13.9157,13.8166,13.8859,22800.0
2008-02-14 09:35:00,14.02,14.03,13.92,13.98,38400.0,13.8958,13.9058,13.7967,13.8562,38400.0
2008-02-14 09:40:00,13.95,13.95,13.9,13.91,6000.0,13.8265,13.8265,13.7769,13.7868,6000.0
2008-02-14 09:45:00,13.9,13.96,13.79,13.92,40000.0,13.7769,13.8364,13.6679,13.7967,40000.0
2008-02-14 09:50:00,13.9,13.95,13.9,13.95,53600.0,13.7769,13.8265,13.7769,13.8265,53600.0
2008-02-14 09:55:00,13.94,13.99,13.93,13.95,40000.0,13.8166,13.8661,13.8066,13.8265,40000.0
2008-02-14 10:00:00,13.95,13.97,13.9,13.92,68000.0,13.8265,13.8463,13.7769,13.7967,68000.0
2008-02-14 10:05:00,13.92,14.01,13.88,14.0,76000.0,13.7967,13.8859,13.7571,13.876,76000.0
2008-02-14 10:10:00,13.99,14.06,13.94,14.03,113200.0,13.8661,13.9355,13.8166,13.9058,113200.0
2008-02-14 10:15:00,14.03,14.1,14.02,14.09,328400.0,13.9058,13.9751,13.8958,13.9652,328400.0
2008-02-14 10:20:00,14.09,14.1,14.01,14.01,109600.0,13.9652,13.9751,13.8859,13.8859,109600.0
2008-02-14 10:25:00,14.02,14.07,14.01,14.05,94000.0,13.8958,13.9454,13.8859,13.9256,94000.0
2008-02-14 10:30:00,14.05,14.1,14.05,14.08,23600.0,13.9256,13.9751,13.9256,13.9553,23600.0
2008-02-14 10:35:00,14.08,14.11,14.05,14.11,62400.0,13.9553,13.985,13.9256,13.985,62400.0
2008-02-14 10:40:00,14.11,14.13,14.06,14.07,35600.0,13.985,14.0049,13.9355,13.9454,35600.0
2008-02-14 10:45:00,14.05,14.12,14.05,14.12,39200.0,13.9256,13.995,13.9256,13.995,39200.0
2008-02-14 10:50:00,14.11,14.11,14.04,14.07,34800.0,13.985,13.985,13.9157,13.9454,34800.0
2008-02-14 10:55:00,14.07,14.08,14.04,14.06,66400.0,13.9454,13.9553,13.9157,13.9355,66400.0
2008-02-14 11:00:00,14.05,14.07,14.04,14.07,53600.0,13.9256,13.9454,13.9157,13.9454,53600.0
2008-02-14 11:05:00,14.07,14.08,14.04,14.04,32000.0,13.9454,13.9553,13.9157,13.9157,32000.0
2008-02-14 11:10:00,14.04,14.1,14.03,14.07,63600.0,13.9157,13.9751,13.9058,13.9454,63600.0
2008-02-14 11:15:00,14.06,14.06,14.0,14.04,294800.0,13.9355,13.9355,13.876,13.9157,294800.0
2008-02-14 11:20:00,14.04,14.06,14.04,14.05,97600.0,13.9157,13.9355,13.9157,13.9256,97600.0
2008-02-14 11:25:00,14.05,14.1,14.05,14.07,56400.0,13.9256,13.9751,13.9256,13.9454,56400.0
2008-02-14 11:30:00,14.06,14.08,14.06,14.08,142000.0,13.9355,13.9553,13.9355,13.9553,142000.0
2008-02-14 11:35:00,14.07,14.08,14.04,14.04,33600.0,13.9454,13.9553,13.9157,13.9157,33600.0
2008-02-14 11:40:00,14.04,14.05,14.04,14.04,77600.0,13.9157,13.9256,13.9157,13.9157,77600.0
2008-02-14 11:45:00,14.04,14.04,13.97,13.99,106800.0,13.9157,13.9157,13.8463,13.8661,106800.0
2008-02-14 11:50:00,13.98,14.01,13.97,13.99,124800.0,13.8562,13.8859,13.8463,13.8661,124800.0
2008-02-14 11:55:00,13.99,13.99,13.94,13.97,53600.0,13.8661,13.8661,13.8166,13.8463,53600.0
2008-02-14 12:00:00,13.98,13.98,13.9,13.92,54400.0,13.8562,13.8562,13.7769,13.7967,54400.0
2008-02-14 12:05:00,13.92,13.94,13.9,13.9,65200.0,13.7967,13.8166,13.7769,13.7769,65200.0
2008-02-14 12:10:00,13.91,13.93,13.9,13.9,46400.0,13.7868,13.8066,13.7769,13.7769,46400.0
2008-02-14 12:15:00,13.91,13.91,13.84,13.84,29600.0,13.7868,13.7868,13.7174,13.7174,29600.0
2008-02-14 12:20:00,13.86,13.87,13.83,13.85,24400.0,13.7373,13.7472,13.7075,13.7273,24400.0
2008-02-14 12:25:00,13.85,13.92,13.85,13.92,23600.0,13.7273,13.7967,13.7273,13.7967,23600.0
2008-02-14 12:30:00,13.93,13.94,13.9,13.91,23600.0,13.8066,13.8166,13.7769,13.7868,23600.0
2008-02-14 12:35:00,13.91,13.92,13.9,13.9,15600.0,13.7868,13.7967,13.7769,13.7769,15600.0
2008-02-14 12:40:00,13.9,13.9,13.88,13.9,18000.0,13.7769,13.7769,13.7571,13.7769,18000.0
2008-02-14 12:45:00,13.9,13.92,13.88,13.9,18800.0,13.7769,13.7967,13.7571,13.7769,18800.0
2008-02-14 12:50:00,13.9,13.92,13.89,13.9,31600.0,13.7769,13.7967,13.767,13.7769,31600.0
2008-02-14 12:55:00,13.9,13.9,13.86,13.86,16400.0,13.7769,13.7769,13.7373,13.7373,16400.0
2008-02-14 13:00:00,13.86,13.88,13.85,13.88,19200.0,13.7373,13.7571,13.7273,13.7571,19200.0
2008-02-14 13:05:00,13.88,13.88,13.83,13.83,32400.0,13.7571,13.7571,13.7075,13.7075,32400.0
2008-02-14 13:10:00,13.83,13.85,13.81,13.81,36400.0,13.7075,13.7273,13.6877,13.6877,36400.0
2008-02-14 13:15:00,13.82,13.82,13.79,13.81,18000.0,13.6976,13.6976,13.6679,13.6877,18000.0
2008-02-14 13:20:00,13.81,13.83,13.8,13.83,142800.0,13.6877,13.7075,13.6778,13.7075,142800.0
2008-02-14 13:25:00,13.81,13.82,13.79,13.81,21600.0,13.6877,13.6976,13.6679,13.6877,21600.0
2008-02-14 13:30:00,13.82,13.87,13.82,13.83,25200.0,13.6976,13.7472,13.6976,13.7075,25200.0
2008-02-14 13:35:00,13.85,13.85,13.83,13.84,11600.0,13.7273,13.7273,13.7075,13.7174,11600.0
2008-02-14 13:40:00,13.83,13.84,13.82,13.83,30800.0,13.7075,13.7174,13.6976,13.7075,30800.0
2008-02-14 13:45:00,13.82,13.87,13.82,13.86,27200.0,13.6976,13.7472,13.6976,13.7373,27200.0
2008-02-14 13:50:00,13.86,13.86,13.84,13.85,24800.0,13.7373,13.7373,13.7174,13.7273,24800.0
2008-02-14 13:55:00,13.85,13.87,13.85,13.85,26800.0,13.7273,13.7472,13.7273,13.7273,26800.0
2008-02-14 14:00:00,13.86,13.87,13.86,13.87,28800.0,13.7373,13.7472,13.7373,13.7472,28800.0
2008-02-14 14:05:00,13.86,13.87,13.85,13.86,61600.0,13.7373,13.7472,13.7273,13.7373,61600.0
2008-02-14 14:10:00,13.85,13.86,13.83,13.83,31200.0,13.7273,13.7373,13.7075,13.7075,31200.0
2008-02-14 14:15:00,13.82,13.83,13.81,13.82,17600.0,13.6976,13.7075,13.6877,13.6976,17600.0
2008-02-14 14:20:00,13.82,13.85,13.82,13.84,12800.0,13.6976,13.7273,13.6976,13.7174,12800.0
2008-02-14 14:25:00,13.84,13.84,13.82,13.84,62800.0,13.7174,13.7174,13.6976,13.7174,62800.0
2008-02-14 14:30:00,13.83,13.84,13.81,13.81,14800.0,13.7075,13.7174,13.6877,13.6877,14800.0
2008-02-14 14:35:00,13.81,13.83,13.8,13.8,36800.0,13.6877,13.7075,13.6778,13.6778,36800.0
2008-02-14 14:40:00,13.8,13.81,13.79,13.8,32800.0,13.6778,13.6877,13.6679,13.6778,32800.0
2008-02-14 14:45:00,13.8,13.8,13.75,13.78,57200.0,13.6778,13.6778,13.6282,13.658,57200.0
2008-02-14 14:50:00,13.78,13.8,13.75,13.78,60000.0,13.658,13.6778,13.6282,13.658,60000.0
2008-02-14 14:55:00,13.79,13.83,13.78,13.81,46000.0,13.6679,13.7075,13.658,13.6877,46000.0
2008-02-14 15:00:00,13.81,13.83,13.77,13.78,31600.0,13.6877,13.7075,13.6481,13.658,31600.0
2008-02-14 15:05:00,13.78,13.8,13.75,13.77,61200.0,13.658,13.6778,13.6282,13.6481,61200.0
2008-02-14 15:10:00,13.77,13.8,13.76,13.79,220000.0,13.6481,13.6778,13.6381,13.6679,220000.0
2008-02-14 15:15:00,13.79,13.83,13.79,13.83,80400.0,13.6679,13.7075,13.6679,13.7075,80400.0
2008-02-14 15:20:00,13.84,13.85,13.8,13.85,23600.0,13.7174,13.7273,13.6778,13.7273,23600.0
2008-02-14 15:25:00,13.85,13.86,13.84,13.84,49200.0,13.7273,13.7373,13.7174,13.7174,49200.0
2008-02-14 15:30:00,13.84,13.85,13.84,13.84,39200.0,13.7174,13.7273,13.7174,13.7174,39200.0
2008-02-14 15:35:00,13.84,13.85,13.83,13.84,41600.0,13.7174,13.7273,13.7075,13.7174,41600.0
2008-02-14 15:40:00,13.84,13.84,13.76,13.8,108400.0,13.7174,13.7174,13.6381,13.6778,108400.0
2008-02-14 15:45:00,13.8,13.8,13.75,13.78,58400.0,13.6778,13.6778,13.6282,13.658,58400.0
2008-02-14 15:50:00,13.78,13.8,13.75,13.76,253600.0,13.658,13.6778,13.6282,13.6381,253600.0
2008-02-14 15:55:00,13.76,13.81,13.76,13.79,156400.0,13.6381,13.6877,13.6381,13.6679,156400.0
2008-02-15 09:30:00,13.74,13.78,13.67,13.7,32000.0,13.6183,13.658,13.5489,13.5787,32000.0
2008-02-15 09:35:00,13.7,13.79,13.68,13.72,48400.0,13.5787,13.6679,13.5589,13.5985,48400.0
2008-02-15 09:40:00,13.68,13.68,13.56,13.57,110000.0,13.5589,13.5589,13.4399,13.4498,110000.0
2008-02-15 09:45:00,13.58,13.61,13.56,13.59,71600.0,13.4597,13.4895,13.4399,13.4697,71600.0
2008-02-15 09:50:00,13.6,13.62,13.56,13.57,71600.0,13.4796,13.4994,13.4399,13.4498,71600.0
2008-02-15 09:55:00,13.57,13.57,13.51,13.53,104800.0,13.4498,13.4498,13.3904,13.4102,104800.0
2008-02-15 10:00:00,13.52,13.69,13.52,13.69,62800.0,13.4003,13.5688,13.4003,13.5688,62800.0
2008-02-15 10:05:00,13.69,13.69,13.6,13.63,52400.0,13.5688,13.5688,13.4796,13.5093,52400.0
2008-02-15 10:10:00,13.63,13.72,13.63,13.7,47600.0,13.5093,13.5985,13.5093,13.5787,47600.0
2008-02-15 10:15:00,13.7,13.71,13.68,13.71,32800.0,13.5787,13.5886,13.5589,13.5886,32800.0
2008-02-15 10:20:00,13.7,13.71,13.69,13.69,29200.0,13.5787,13.5886,13.5688,13.5688,29200.0
2008-02-15 10:25:00,13.7,13.71,13.69,13.71,29600.0,13.5787,13.5886,13.5688,13.5886,29600.0
2008-02-15 10:30:00,13.71,13.75,13.71,13.72,54400.0,13.5886,13.6282,13.5886,13.5985,54400.0
2008-02-15 10:35:00,13.72,13.72,13.66,13.67,38000.0,13.5985,13.5985,13.539,13.5489,38000.0
2008-02-15 10:40:00,13.68,13.68,13.63,13.63,29600.0,13.5589,13.5589,13.5093,13.5093,29600.0
2008-02-15 10:45:00,13.64,13.66,13.61,13.66,15600.0,13.5192,13.539,13.4895,13.539,15600.0
2008-02-15 10:50:00,13.65,13.66,13.6,13.6,34000.0,13.5291,13.539,13.4796,13.4796,34000.0
2008-02-15 10:55:00,13.6,13.62,13.59,13.61,13600.0,13.4796,13.4994,13.4697,13.4895,13600.0
2008-02-15 11:00:00,13.61,13.62,13.59,13.61,10800.0,13.4895,13.4994,13.4697,13.4895,10800.0
2008-02-15 11:05:00,13.62,13.63,13.58,13.6,22400.0,13.4994,13.5093,13.4597,13.4796,22400.0
2008-02-15 11:10:00,13.6,13.64,13.6,13.64,30000.0,13.4796,13.5192,13.4796,13.5192,30000.0
2008-02-15 11:15:00,13.63,13.65,13.62,13.62,7600.0,13.5093,13.5291,13.4994,13.4994,7600.0
2008-02-15 11:20:00,13.63,13.63,13.59,13.6,28000.0,13.5093,13.5093,13.4697,13.4796,28000.0
2008-02-15 11:25:00,13.6,13.6,13.59,13.59,18800.0,13.4796,13.4796,13.4697,13.4697,18800.0
2008-02-15 11:30:00,13.59,13.6,13.59,13.59,19600.0,13.4697,13.4796,13.4697,13.4697,19600.0
2008-02-15 11:35:00,13.59,13.59,13.51,13.53,109200.0,13.4697,13.4697,13.3904,13.4102,109200.0
2008-02-15 11:40:00,13.51,13.52,13.5,13.51,19200.0,13.3904,13.4003,13.3804,13.3904,19200.0
2008-02-15 11:45:00,13.51,13.51,13.48,13.49,44800.0,13.3904,13.3904,13.3606,13.3705,44800.0
2008-02-15 11:50:00,13.49,13.51,13.47,13.48,51200.0,13.3705,13.3904,13.3507,13.3606,51200.0
2008-02-15 11:55:00,13.48,13.49,13.47,13.49,6800.0,13.3606,13.3705,13.3507,13.3705,6800.0
2008-02-15 12:00:00,13.49,13.54,13.47,13.53,61600.0,13.3705,13.4201,13.3507,13.4102,61600.0
2008-02-15 12:05:00,13.53,13.54,13.53,13.54,17200.0,13.4102,13.4201,13.4102,13.4201,17200.0
2008-02-15 12:10:00,13.53,13.54,13.53,13.53,8000.0,13.4102,13.4201,13.4102,13.4102,8000.0
2008-02-15 12:15:00,13.54,13.54,13.53,13.53,2800.0,13.4201,13.4201,13.4102,13.4102,2800.0
2008-02-15 12:20:00,13.54,13.55,13.47,13.48,46800.0,13.4201,13.43,13.3507,13.3606,46800.0
2008-02-15 12:25:00,13.48,13.49,13.47,13.49,13200.0,13.3606,13.3705,13.3507,13.3705,13200.0
2008-02-15 12:30:00,13.49,13.49,13.45,13.46,54000.0,13.3705,13.3705,13.3309,13.3408,54000.0
2008-02-15 12:35:00,13.45,13.46,13.43,13.44,55600.0,13.3309,13.3408,13.3111,13.321,55600.0
2008-02-15 12:40:00,13.44,13.45,13.39,13.41,85200.0,13.321,13.3309,13.2714,13.2912,85200.0
2008-02-15 12:45:00,13.42,13.44,13.4,13.44,29600.0,13.3012,13.321,13.2813,13.321,29600.0
2008-02-15 12:50:00,13.44,13.5,13.43,13.5,50800.0,13.321,13.3804,13.3111,13.3804,50800.0
2008-02-15 12:55:00,13.51,13.54,13.49,13.5,25600.0,13.3904,13.4201,13.3705,13.3804,25600.0
2008-02-15 13:00:00,13.49,13.51,13.49,13.51,3600.0,13.3705,13.3904,13.3705,13.3904,3600.0
2008-02-15 13:05:00,13.51,13.51,13.42,13.45,69600.0,13.3904,13.3904,13.3012,13.3309,69600.0
2008-02-15 13:10:00,13.45,13.45,13.42,13.45,22800.0,13.3309,13.3309,13.3012,13.3309,22800.0
2008-02-15 13:15:00,13.45,13.45,13.41,13.41,19200.0,13.3309,13.3309,13.2912,13.2912,19200.0
2008-02-15 13:20:00,13.41,13.41,13.38,13.39,26400.0,13.2912,13.2912,13.2615,13.2714,26400.0
2008-02-15 13:25:00,13.39,13.4,13.38,13.39,21600.0,13.2714,13.2813,13.2615,13.2714,21600.0
2008-02-15 13:30:00,13.39,13.4,13.36,13.38,66400.0,13.2714,13.2813,13.2417,13.2615,66400.0
2008-02-15 13:35:00,13.38,13.4,13.38,13.4,12800.0,13.2615,13.2813,13.2615,13.2813,12800.0
2008-02-15 13:40:00,13.4,13.42,13.38,13.41,45600.0,13.2813,13.3012,13.2615,13.2912,45600.0
2008-02-15 13:45:00,13.41,13.42,13.36,13.37,51600.0,13.2912,13.3012,13.2417,13.2516,51600.0
2008-02-15 13:50:00,13.37,13.42,13.36,13.4,51200.0,13.2516,13.3012,13.2417,13.2813,51200.0
2008-02-15 13:55:00,13.39,13.4,13.38,13.4,30400.0,13.2714,13.2813,13.2615,13.2813,30400.0
2008-02-15 14:00:00,13.4,13.42,13.39,13.42,35200.0,13.2813,13.3012,13.2714,13.3012,35200.0
2008-02-15 14:05:00,13.42,13.44,13.41,13.44,30400.0,13.3012,13.321,13.2912,13.321,30400.0
2008-02-15 14:10:00,13.44,13.44,13.39,13.41,62400.0,13.321,13.321,13.2714,13.2912,62400.0
2008-02-15 14:15:00,13.42,13.42,13.37,13.37,60800.0,13.3012,13.3012,13.2516,13.2516,60800.0
2008-02-15 14:20:00,13.38,13.39,13.37,13.37,35600.0,13.2615,13.2714,13.2516,13.2516,35600.0
2008-02-15 14:25:00,13.37,13.38,13.35,13.38,32400.0,13.2516,13.2615,13.2318,13.2615,32400.0
2008-02-15 14:30:00,13.38,13.41,13.37,13.37,50800.0,13.2615,13.2912,13.2516,13.2516,50800.0
2008-02-15 14:35:00,13.37,13.4,13.37,13.39,37200.0,13.2516,13.2813,13.2516,13.2714,37200.0
2008-02-15 14:40:00,13.39,13.43,13.38,13.38,30400.0,13.2714,13.3111,13.2615,13.2615,30400.0
2008-02-15 14:45:00,13.38,13.38,13.33,13.38,81600.0,13.2615,13.2615,13.212,13.2615,81600.0
2008-02-15 14:50:00,13.38,13.38,13.34,13.36,84800.0,13.2615,13.2615,13.2219,13.2417,84800.0
2008-02-15 14:55:00,13.36,13.37,13.34,13.36,43200.0,13.2417,13.2516,13.2219,13.2417,43200.0
2008-02-15 15:00:00,13.36,13.36,13.33,13.34,74000.0,13.2417,13.2417,13.212,13.2219,74000.0
2008-02-15 15:05:00,13.34,13.36,13.33,13.35,97200.0,13.2219,13.2417,13.212,13.2318,97200.0
2008-02-15 15:10:00,13.35,13.36,13.28,13.35,210400.0,13.2318,13.2417,13.1624,13.2318,210400.0
2008-02-15 15:15:00,13.36,13.37,13.31,13.34,162400.0,13.2417,13.2516,13.1921,13.2219,162400.0
2008-02-15 15:20:00,13.34,13.34,13.3,13.31,57600.0,13.2219,13.2219,13.1822,13.1921,57600.0
2008-02-15 15:25:00,13.31,13.32,13.28,13.28,54800.0,13.1921,13.202,13.1624,13.1624,54800.0
2008-02-15 15:30:00,13.29,13.39,13.28,13.39,66400.0,13.1723,13.2714,13.1624,13.2714,66400.0
2008-02-15 15:35:00,13.39,13.47,13.39,13.44,133200.0,13.2714,13.3507,13.2714,13.321,133200.0
2008-02-15 15:40:00,13.44,13.49,13.41,13.48,155200.0,13.321,13.3705,13.2912,13.3606,155200.0
2008-02-15 15:45:00,13.47,13.53,13.47,13.52,207600.0,13.3507,13.4102,13.3507,13.4003,207600.0
2008-02-15 15:50:00,13.52,13.52,13.5,13.5,206000.0,13.4003,13.4003,13.3804,13.3804,206000.0
2008-02-15 15:55:00,13.5,13.51,13.43,13.47,162400.0,13.3804,13.3904,13.3111,13.3507,162400.0
2008-02-19 09:30:00,13.69,13.69,13.61,13.67,29200.0,13.5688,13.5688,13.4895,13.5489,29200.0
2008-02-19 09:35:00,13.62,13.69,13.47,13.53,85200.0,13.4994,13.5688,13.3507,13.4102,85200.0
2008-02-19 09:40:00,13.56,13.62,13.53,13.58,76000.0,13.4399,13.4994,13.4102,13.4597,76000.0
2008-02-19 09:45:00,13.59,13.66,13.56,13.64,48400.0,13.4697,13.539,13.4399,13.5192,48400.0
2008-02-19 09:50:00,13.66,13.66,13.58,13.6,86400.0,13.539,13.539,13.4597,13.4796,86400.0
2008-02-19 09:55:00,13.6,13.61,13.58,13.59,101200.0,13.4796,13.4895,13.4597,13.4697,101200.0
2008-02-19 10:00:00,13.58,13.62,13.56,13.57,94000.0,13.4597,13.4994,13.4399,13.4498,94000.0
2008-02-19 10:05:00,13.56,13.56,13.5,13.5,39200.0,13.4399,13.4399,13.3804,13.3804,39200.0
2008-02-19 10:10:00,13.52,13.52,13.46,13.49,59600.0,13.4003,13.4003,13.3408,13.3705,59600.0
2008-02-19 10:15:00,13.48,13.49,13.44,13.46,50800.0,13.3606,13.3705,13.321,13.3408,50800.0
2008-02-19 10:20:00,13.47,13.47,13.42,13.46,34000.0,13.3507,13.3507,13.3012,13.3408,34000.0
2008-02-19 10:25:00,13.46,13.46,13.34,13.34,71200.0,13.3408,13.3408,13.2219,13.2219,71200.0
2008-02-19 10:30:00,13.33,13.36,13.31,13.35,66000.0,13.212,13.2417,13.1921,13.2318,66000.0
2008-02-19 10:35:00,13.36,13.39,13.29,13.29,80800.0,13.2417,13.2714,13.1723,13.1723,80800.0
2008-02-19 10:40:00,13.3,13.34,13.29,13.33,66000.0,13.1822,13.2219,13.1723,13.212,66000.0
2008-02-19 10:45:00,13.33,13.34,13.29,13.33,56400.0,13.212,13.2219,13.1723,13.212,56400.0
2008-02-19 10:50:00,13.33,13.36,13.31,13.33,45600.0,13.212,13.2417,13.1921,13.212,45600.0
2008-02-19 10:55:00,13.33,13.35,13.28,13.31,68400.0,13.212,13.2318,13.1624,13.1921,68400.0
2008-02-19 11:00:00,13.31,13.33,13.22,13.24,96000.0,13.1921,13.212,13.1029,13.1227,96000.0
2008-02-19 11:05:00,13.24,13.25,13.18,13.18,93600.0,13.1227,13.1327,13.0633,13.0633,93600.0
2008-02-19 11:10:00,13.18,13.22,13.14,13.14,72000.0,13.0633,13.1029,13.0236,13.0236,72000.0
2008-02-19 11:15:00,13.13,13.19,13.13,13.19,52800.0,13.0137,13.0732,13.0137,13.0732,52800.0
2008-02-19 11:20:00,13.18,13.22,13.18,13.19,66800.0,13.0633,13.1029,13.0633,13.0732,66800.0
2008-02-19 11:25:00,13.19,13.2,13.17,13.18,23200.0,13.0732,13.0831,13.0534,13.0633,23200.0
2008-02-19 11:30:00,13.18,13.21,13.18,13.21,35600.0,13.0633,13.093,13.0633,13.093,35600.0
2008-02-19 11:35:00,13.21,13.24,13.2,13.23,45200.0,13.093,13.1227,13.0831,13.1128,45200.0
2008-02-19 11:40:00,13.22,13.24,13.21,13.24,31600.0,13.1029,13.1227,13.093,13.1227,31600.0
2008-02-19 11:45:00,13.25,13.25,13.24,13.25,36000.0,13.1327,13.1327,13.1227,13.1327,36000.0
2008-02-19 11:50:00,13.25,13.31,13.24,13.3,121600.0,13.1327,13.1921,13.1227,13.1822,121600.0
2008-02-19 11:55:00,13.31,13.38,13.31,13.36,58800.0,13.1921,13.2615,13.1921,13.2417,58800.0
2008-02-19 12:00:00,13.35,13.38,13.31,13.33,112000.0,13.2318,13.2615,13.1921,13.212,112000.0
2008-02-19 12:05:00,13.33,13.33,13.31,13.32,61200.0,13.212,13.212,13.1921,13.202,61200.0
2008-02-19 12:10:00,13.33,13.33,13.31,13.32,22800.0,13.212,13.212,13.1921,13.202,22800.0
2008-02-19 12:15:00,13.32,13.34,13.3,13.32,53600.0,13.202,13.2219,13.1822,13.202,53600.0
2008-02-19 12:20:00,13.32,13.35,13.32,13.33,19200.0,13.202,13.2318,13.202,13.212,19200.0
2008-02-19 12:25:00,13.33,13.34,13.31,13.31,26000.0,13.212,13.2219,13.1921,13.1921,26000.0
2008-02-19 12:30:00,13.31,13.37,13.29,13.36,40800.0,13.1921,13.2516,13.1723,13.2417,40800.0
2008-02-19 12:35:00,13.35,13.35,13.26,13.26,37600.0,13.2318,13.2318,13.1426,13.1426,37600.0
2008-02-19 12:40:00,13.26,13.27,13.24,13.24,16800.0,13.1426,13.1525,13.1227,13.1227,16800.0
2008-02-19 12:45:00,13.24,13.24,13.23,13.24,10000.0,13.1227,13.1227,13.1128,13.1227,10000.0
2008-02-19 12:50:00,13.23,13.25,13.23,13.24,32800.0,13.1128,13.1327,13.1128,13.1227,32800.0
2008-02-19 12:55:00,13.25,13.26,13.24,13.24,18800.0,13.1327,13.1426,13.1227,13.1227,18800.0
2008-02-19 13:00:00,13.24,13.27,13.23,13.27,48400.0,13.1227,13.1525,13.1128,13.1525,48400.0
2008-02-19 13:05:00,13.28,13.28,13.24,13.25,34400.0,13.1624,13.1624,13.1227,13.1327,34400.0
2008-02-19 13:10:00,13.26,13.31,13.26,13.29,16400.0,13.1426,13.1921,13.1426,13.1723,16400.0
2008-02-19 13:15:00,13.29,13.3,13.25,13.26,45600.0,13.1723,13.1822,13.1327,13.1426,45600.0
2008-02-19 13:20:00,13.26,13.26,13.25,13.26,36400.0,13.1426,13.1426,13.1327,13.1426,36400.0
2008-02-19 13:25:00,13.26,13.28,13.24,13.28,112800.0,13.1426,13.1624,13.1227,13.1624,112800.0
2008-02-19 13:30:00,13.28,13.28,13.25,13.26,79200.0,13.1624,13.1624,13.1327,13.1426,79200.0
2008-02-19 13:35:00,13.26,13.27,13.26,13.27,28400.0,13.1426,13.1525,13.1426,13.1525,28400.0
2008-02-19 13:40:00,13.27,13.29,13.24,13.25,63600.0,13.1525,13.1723,13.1227,13.1327,63600.0
2008-02-19 13:45:00,13.25,13.26,13.24,13.25,40400.0,13.1327,13.1426,13.1227,13.1327,40400.0
2008-02-19 13:50:00,13.25,13.25,13.22,13.25,30800.0,13.1327,13.1327,13.1029,13.1327,30800.0
2008-02-19 13:55:00,13.25,13.25,13.22,13.24,50400.0,13.1327,13.1327,13.1029,13.1227,50400.0
2008-02-19 14:00:00,13.25,13.25,13.23,13.24,54800.0,13.1327,13.1327,13.1128,13.1227,54800.0
2008-02-19 14:05:00,13.24,13.25,13.22,13.23,29200.0,13.1227,13.1327,13.1029,13.1128,29200.0
2008-02-19 14:10:00,13.24,13.25,13.23,13.25,67200.0,13.1227,13.1327,13.1128,13.1327,67200.0
2008-02-19 14:15:00,13.25,13.26,13.23,13.25,103200.0,13.1327,13.1426,13.1128,13.1327,103200.0
2008-02-19 14:20:00,13.25,13.25,13.23,13.25,60400.0,13.1327,13.1327,13.1128,13.1327,60400.0
2008-02-19 14:25:00,13.25,13.25,13.22,13.23,50400.0,13.1327,13.1327,13.1029,13.1128,50400.0
2008-02-19 14:30:00,13.22,13.22,13.18,13.19,37200.0,13.1029,13.1029,13.0633,13.0732,37200.0
2008-02-19 14:35:00,13.18,13.2,13.16,13.18,109200.0,13.0633,13.0831,13.0435,13.0633,109200.0
2008-02-19 14:40:00,13.18,13.19,13.13,13.13,84000.0,13.0633,13.0732,13.0137,13.0137,84000.0
2008-02-19 14:45:00,13.13,13.13,13.06,13.06,80000.0,13.0137,13.0137,12.9443,12.9443,80000.0
2008-02-19 14:50:00,13.06,13.06,13.0,13.04,99200.0,12.9443,12.9443,12.8849,12.9245,99200.0
2008-02-19 14:55:00,13.04,13.09,13.03,13.03,53600.0,12.9245,12.9741,12.9146,12.9146,53600.0
2008-02-19 15:00:00,13.05,13.07,13.0,13.0,118800.0,12.9344,12.9543,12.8849,12.8849,118800.0
2008-02-19 15:05:00,13.01,13.04,13.0,13.01,101600.0,12.8948,12.9245,12.8849,12.8948,101600.0
2008-02-19 15:10:00,13.02,13.02,12.97,12.99,82400.0,12.9047,12.9047,12.8551,12.875,82400.0
2008-02-19 15:15:00,12.98,12.98,12.93,12.95,81200.0,12.8651,12.8651,12.8155,12.8353,81200.0
2008-02-19 15:20:00,12.95,12.97,12.93,12.94,91600.0,12.8353,12.8551,12.8155,12.8254,91600.0
2008-02-19 15:25:00,12.94,12.95,12.85,12.88,152800.0,12.8254,12.8353,12.7362,12.7659,152800.0
2008-02-19 15:30:00,12.87,12.89,12.83,12.87,214000.0,12.756,12.7758,12.7164,12.756,214000.0
2008-02-19 15:35:00,12.87,12.9,12.86,12.86,212800.0,12.756,12.7858,12.7461,12.7461,212800.0
2008-02-19 15:40:00,12.85,12.93,12.85,12.88,238800.0,12.7362,12.8155,12.7362,12.7659,238800.0
2008-02-19 15:45:00,12.88,12.9,12.84,12.84,380000.0,12.7659,12.7858,12.7263,12.7263,380000.0
2008-02-19 15:50:00,12.84,12.86,12.82,12.84,639200.0,12.7263,12.7461,12.7065,12.7263,639200.0
2008-02-19 15:55:00,12.84,12.91,12.84,12.88,337200.0,12.7263,12.7957,12.7263,12.7659,337200.0
2008-02-20 09:30:00,12.78,12.91,12.75,12.91,48000.0,12.6668,12.7957,12.6371,12.7957,48000.0
2008-02-20 09:35:00,12.94,12.99,12.91,12.98,64400.0,12.8254,12.875,12.7957,12.8651,64400.0
2008-02-20 09:40:00,12.99,13.03,12.97,12.99,65200.0,12.875,12.9146,12.8551,12.875,65200.0
2008-02-20 09:45:00,12.99,13.01,12.89,12.95,32800.0,12.875,12.8948,12.7758,12.8353,32800.0
2008-02-20 09:50:00,12.94,13.0,12.93,12.99,34800.0,12.8254,12.8849,12.8155,12.875,34800.0
2008-02-20 09:55:00,12.99,13.13,12.99,13.13,140800.0,12.875,13.0137,12.875,13.0137,140800.0
2008-02-20 10:00:00,13.13,13.13,13.0,13.01,52400.0,13.0137,13.0137,12.8849,12.8948,52400.0
2008-02-20 10:05:00,12.99,13.02,12.97,13.01,82000.0,12.875,12.9047,12.8551,12.8948,82000.0
2008-02-20 10:10:00,13.01,13.05,13.01,13.05,11200.0,12.8948,12.9344,12.8948,12.9344,11200.0
2008-02-20 10:15:00,13.05,13.07,13.03,13.06,14000.0,12.9344,12.9543,12.9146,12.9443,14000.0
2008-02-20 10:20:00,13.06,13.09,13.06,13.06,27600.0,12.9443,12.9741,12.9443,12.9443,27600.0
2008-02-20 10:25:00,13.05,13.06,13.01,13.05,11600.0,12.9344,12.9443,12.8948,12.9344,11600.0
2008-02-20 10:30:00,13.04,13.05,13.01,13.04,14400.0,12.9245,12.9344,12.8948,12.9245,14400.0
2008-02-20 10:35:00,13.04,13.1,13.02,13.1,23600.0,12.9245,12.984,12.9047,12.984,23600.0
2008-02-20 10:40:00,13.11,13.13,13.09,13.1,17600.0,12.9939,13.0137,12.9741,12.984,17600.0
2008-02-20 10:45:00,13.08,13.1,13.04,13.04,15200.0,12.9642,12.984,12.9245,12.9245,15200.0
2008-02-20 10:50:00,13.04,13.06,13.03,13.04,22000.0,12.9245,12.9443,12.9146,12.9245,22000.0
2008-02-20 10:55:00,13.03,13.03,12.97,13.01,43200.0,12.9146,12.9146,12.8551,12.8948,43200.0
2008-02-20 11:00:00,13.0,13.04,12.99,13.03,48400.0,12.8849,12.9245,12.875,12.9146,48400.0
2008-02-20 11:05:00,13.03,13.06,13.03,13.06,20000.0,12.9146,12.9443,12.9146,12.9443,20000.0
2008-02-20 11:10:00,13.06,13.1,13.05,13.09,17200.0,12.9443,12.984,12.9344,12.9741,17200.0
2008-02-20 11:15:00,13.09,13.11,13.09,13.11,10800.0,12.9741,12.9939,12.9741,12.9939,10800.0
2008-02-20 11:20:00,13.1,13.12,13.1,13.12,12000.0,12.984,13.0038,12.984,13.0038,12000.0
2008-02-20 11:25:00,13.12,13.14,13.12,13.12,10800.0,13.0038,13.0236,13.0038,13.0038,10800.0
2008-02-20 11:30:00,13.11,13.13,13.1,13.13,26000.0,12.9939,13.0137,12.984,13.0137,26000.0
2008-02-20 11:35:00,13.13,13.14,13.08,13.09,21600.0,13.0137,13.0236,12.9642,12.9741,21600.0
2008-02-20 11:40:00,13.09,13.11,13.09,13.1,24800.0,12.9741,12.9939,12.9741,12.984,24800.0
2008-02-20 11:45:00,13.09,13.15,13.09,13.15,22400.0,12.9741,13.0335,12.9741,13.0335,22400.0
2008-02-20 11:50:00,13.14,13.15,13.12,13.14,20800.0,13.0236,13.0335,13.0038,13.0236,20800.0
2008-02-20 11:55:00,13.15,13.16,13.14,13.15,10000.0,13.0335,13.0435,13.0236,13.0335,10000.0
2008-02-20 12:00:00,13.15,13.21,13.13,13.2,32800.0,13.0335,13.093,13.0137,13.0831,32800.0
2008-02-20 12:05:00,13.19,13.24,13.16,13.21,37200.0,13.0732,13.1227,13.0435,13.093,37200.0
2008-02-20 12:10:00,13.21,13.25,13.18,13.24,36400.0,13.093,13.1327,13.0633,13.1227,36400.0
2008-02-20 12:15:00,13.24,13.28,13.21,13.23,169200.0,13.1227,13.1624,13.093,13.1128,169200.0
2008-02-20 12:20:00,13.23,13.25,13.17,13.21,93600.0,13.1128,13.1327,13.0534,13.093,93600.0
2008-02-20 12:25:00,13.19,13.23,13.19,13.21,77600.0,13.0732,13.1128,13.0732,13.093,77600.0
2008-02-20 12:30:00,13.21,13.21,13.15,13.17,60800.0,13.093,13.093,13.0335,13.0534,60800.0
2008-02-20 12:35:00,13.15,13.17,13.13,13.16,34000.0,13.0335,13.0534,13.0137,13.0435,34000.0
2008-02-20 12:40:00,13.16,13.19,13.15,13.18,26400.0,13.0435,13.0732,13.0335,13.0633,26400.0
2008-02-20 12:45:00,13.18,13.24,13.18,13.21,35600.0,13.0633,13.1227,13.0633,13.093,35600.0
2008-02-20 12:50:00,13.21,13.25,13.2,13.22,44400.0,13.093,13.1327,13.0831,13.1029,44400.0
2008-02-20 12:55:00,13.21,13.24,13.19,13.21,39600.0,13.093,13.1227,13.0732,13.093,39600.0
2008-02-20 13:00:00,13.21,13.25,13.21,13.25,42400.0,13.093,13.1327,13.093,13.1327,42400.0
2008-02-20 13:05:00,13.27,13.28,13.25,13.27,81600.0,13.1525,13.1624,13.1327,13.1525,81600.0
2008-02-20 13:10:00,13.27,13.32,13.26,13.31,31600.0,13.1525,13.202,13.1426,13.1921,31600.0
2008-02-20 13:15:00,13.31,13.31,13.26,13.26,42800.0,13.1921,13.1921,13.1426,13.1426,42800.0
2008-02-20 13:20:00,13.26,13.27,13.23,13.23,54000.0,13.1426,13.1525,13.1128,13.1128,54000.0
2008-02-20 13:25:00,13.22,13.24,13.18,13.19,29600.0,13.1029,13.1227,13.0633,13.0732,29600.0
2008-02-20 13:30:00,13.2,13.22,13.19,13.2,30800.0,13.0831,13.1029,13.0732,13.0831,30800.0
2008-02-20 13:35:00,13.2,13.23,13.19,13.23,25200.0,13.0831,13.1128,13.0732,13.1128,25200.0
2008-02-20 13:40:00,13.23,13.35,13.23,13.33,91200.0,13.1128,13.2318,13.1128,13.212,91200.0
2008-02-20 13:45:00,13.32,13.34,13.27,13.27,64000.0,13.202,13.2219,13.1525,13.1525,64000.0
2008-02-20 13:50:00,13.28,13.31,13.28,13.3,32000.0,13.1624,13.1921,13.1624,13.1822,32000.0
2008-02-20 13:55:00,13.3,13.3,13.22,13.27,78000.0,13.1822,13.1822,13.1029,13.1525,78000.0
2008-02-20 14:00:00,13.27,13.3,13.23,13.23,20800.0,13.1525,13.1822,13.1128,13.1128,20800.0
2008-02-20 14:05:00,13.23,13.24,13.21,13.21,14400.0,13.1128,13.1227,13.093,13.093,14400.0
2008-02-20 14:10:00,13.22,13.26,13.21,13.23,34400.0,13.1029,13.1426,13.093,13.1128,34400.0
2008-02-20 14:15:00,13.21,13.26,13.2,13.2,12800.0,13.093,13.1426,13.0831,13.0831,12800.0
2008-02-20 14:20:00,13.2,13.22,13.17,13.21,17600.0,13.0831,13.1029,13.0534,13.093,17600.0
2008-02-20 14:25:00,13.2,13.26,13.19,13.25,28000.0,13.0831,13.1426,13.0732,13.1327,28000.0
2008-02-20 14:30:00,13.25,13.28,13.24,13.24,50800.0,13.1327,13.1624,13.1227,13.1227,50800.0
2008-02-20 14:35:00,13.25,13.27,13.24,13.27,9600.0,13.1327,13.1525,13.1227,13.1525,9600.0
2008-02-20 14:40:00,13.24,13.26,13.23,13.24,14000.0,13.1227,13.1426,13.1128,13.1227,14000.0
2008-02-20 14:45:00,13.24,13.31,13.24,13.31,42000.0,13.1227,13.1921,13.1227,13.1921,42000.0
2008-02-20 14:50:00,13.32,13.34,13.31,13.31,41600.0,13.202,13.2219,13.1921,13.1921,41600.0
2008-02-20 14:55:00,13.32,13.34,13.32,13.32,28400.0,13.202,13.2219,13.202,13.202,28400.0
2008-02-20 15:00:00,13.33,13.33,13.29,13.29,28800.0,13.212,13.212,13.1723,13.1723,28800.0
2008-02-20 15:05:00,13.29,13.29,13.25,13.26,57600.0,13.1723,13.1723,13.1327,13.1426,57600.0
2008-02-20 15:10:00,13.26,13.31,13.25,13.26,46800.0,13.1426,13.1921,13.1327,13.1426,46800.0
2008-02-20 15:15:00,13.26,13.27,13.21,13.22,40000.0,13.1426,13.1525,13.093,13.1029,40000.0
2008-02-20 15:20:00,13.22,13.26,13.19,13.19,40000.0,13.1029,13.1426,13.0732,13.0732,40000.0
2008-02-20 15:25:00,13.19,13.22,13.17,13.18,30400.0,13.0732,13.1029,13.0534,13.0633,30400.0
2008-02-20 15:30:00,13.18,13.18,13.15,13.17,36800.0,13.0633,13.0633,13.0335,13.0534,36800.0
2008-02-20 15:35:00,13.17,13.26,13.17,13.26,44000.0,13.0534,13.1426,13.0534,13.1426,44000.0
2008-02-20 15:40:00,13.26,13.27,13.2,13.2,91200.0,13.1426,13.1525,13.0831,13.0831,91200.0
2008-02-20 15:45:00,13.2,13.25,13.16,13.2,66400.0,13.0831,13.1327,13.0435,13.0831,66400.0
2008-02-20 15:50:00,13.22,13.26,13.22,13.25,86800.0,13.1029,13.1426,13.1029,13.1327,86800.0
2008-02-20 15:55:00,13.24,13.29,13.21,13.26,115200.0,13.1227,13.1723,13.093,13.1426,115200.0
2008-02-21 09:30:00,13.37,13.37,13.13,13.22,56800.0,13.2516,13.2516,13.0137,13.1029,56800.0
2008-02-21 09:35:00,13.22,13.3,13.2,13.28,68400.0,13.1029,13.1822,13.0831,13.1624,68400.0
2008-02-21 09:40:00,13.29,13.38,13.28,13.28,66800.0,13.1723,13.2615,13.1624,13.1624,66800.0
2008-02-21 09:45:00,13.29,13.36,13.29,13.34,37200.0,13.1723,13.2417,13.1723,13.2219,37200.0
2008-02-21 09:50:00,13.36,13.37,13.32,13.36,31200.0,13.2417,13.2516,13.202,13.2417,31200.0
2008-02-21 09:55:00,13.36,13.39,13.36,13.38,38800.0,13.2417,13.2714,13.2417,13.2615,38800.0
2008-02-21 10:00:00,13.38,13.48,13.38,13.46,144000.0,13.2615,13.3606,13.2615,13.3408,144000.0
2008-02-21 10:05:00,13.46,13.48,13.4,13.45,173200.0,13.3408,13.3606,13.2813,13.3309,173200.0
2008-02-21 10:10:00,13.48,13.55,13.46,13.47,52000.0,13.3606,13.43,13.3408,13.3507,52000.0
2008-02-21 10:15:00,13.47,13.49,13.47,13.49,8000.0,13.3507,13.3705,13.3507,13.3705,8000.0
2008-02-21 10:20:00,13.49,13.49,13.42,13.42,48000.0,13.3705,13.3705,13.3012,13.3012,48000.0
2008-02-21 10:25:00,13.43,13.45,13.42,13.45,42000.0,13.3111,13.3309,13.3012,13.3309,42000.0
2008-02-21 10:30:00,13.45,13.49,13.43,13.46,158400.0,13.3309,13.3705,13.3111,13.3408,158400.0
2008-02-21 10:35:00,13.47,13.48,13.41,13.41,22400.0,13.3507,13.3606,13.2912,13.2912,22400.0
2008-02-21 10:40:00,13.41,13.45,13.38,13.44,146400.0,13.2912,13.3309,13.2615,13.321,146400.0
2008-02-21 10:45:00,13.43,13.43,13.39,13.4,25200.0,13.3111,13.3111,13.2714,13.2813,25200.0
2008-02-21 10:50:00,13.41,13.43,13.38,13.4,46400.0,13.2912,13.3111,13.2615,13.2813,46400.0
2008-02-21 10:55:00,13.4,13.41,13.38,13.39,32000.0,13.2813,13.2912,13.2615,13.2714,32000.0
2008-02-21 11:00:00,13.38,13.42,13.38,13.42,41600.0,13.2615,13.3012,13.2615,13.3012,41600.0
2008-02-21 11:05:00,13.41,13.46,13.41,13.43,46400.0,13.2912,13.3408,13.2912,13.3111,46400.0
2008-02-21 11:10:00,13.42,13.44,13.39,13.43,41200.0,13.3012,13.321,13.2714,13.3111,41200.0
2008-02-21 11:15:00,13.43,13.43,13.41,13.41,7600.0,13.3111,13.3111,13.2912,13.2912,7600.0
2008-02-21 11:20:00,13.4,13.44,13.38,13.41,50400.0,13.2813,13.321,13.2615,13.2912,50400.0
2008-02-21 11:25:00,13.41,13.43,13.41,13.42,8000.0,13.2912,13.3111,13.2912,13.3012,8000.0
2008-02-21 11:30:00,13.42,13.52,13.42,13.48,65600.0,13.3012,13.4003,13.3012,13.3606,65600.0
2008-02-21 11:35:00,13.49,13.5,13.47,13.49,11600.0,13.3705,13.3804,13.3507,13.3705,11600.0
2008-02-21 11:40:00,13.46,13.53,13.46,13.53,20400.0,13.3408,13.4102,13.3408,13.4102,20400.0
2008-02-21 11:45:00,13.49,13.53,13.49,13.53,22400.0,13.3705,13.4102,13.3705,13.4102,22400.0
2008-02-21 11:50:00,13.51,13.53,13.5,13.51,26800.0,13.3904,13.4102,13.3804,13.3904,26800.0
2008-02-21 11:55:00,13.49,13.52,13.49,13.51,14800.0,13.3705,13.4003,13.3705,13.3904,14800.0
2008-02-21 12:00:00,13.51,13.51,13.48,13.51,432800.0,13.3904,13.3904,13.3606,13.3904,432800.0
2008-02-21 12:05:00,13.5,13.5,13.45,13.47,26800.0,13.3804,13.3804,13.3309,13.3507,26800.0
2008-02-21 12:10:00,13.45,13.47,13.41,13.47,24400.0,13.3309,13.3507,13.2912,13.3507,24400.0
2008-02-21 12:15:00,13.46,13.46,13.43,13.45,18800.0,13.3408,13.3408,13.3111,13.3309,18800.0
2008-02-21 12:20:00,13.45,13.47,13.42,13.47,37200.0,13.3309,13.3507,13.3012,13.3507,37200.0
2008-02-21 12:25:00,13.47,13.47,13.45,13.45,11200.0,13.3507,13.3507,13.3309,13.3309,11200.0
2008-02-21 12:30:00,13.45,13.47,13.41,13.45,28800.0,13.3309,13.3507,13.2912,13.3309,28800.0
2008-02-21 12:35:00,13.46,13.47,13.44,13.45,14400.0,13.3408,13.3507,13.321,13.3309,14400.0
2008-02-21 12:40:00,13.46,13.5,13.45,13.49,22800.0,13.3408,13.3804,13.3309,13.3705,22800.0
2008-02-21 12:45:00,13.49,13.49,13.46,13.46,9600.0,13.3705,13.3705,13.3408,13.3408,9600.0
2008-02-21 12:50:00,13.46,13.51,13.46,13.49,27600.0,13.3408,13.3904,13.3408,13.3705,27600.0
2008-02-21 12:55:00,13.49,13.49,13.45,13.45,20800.0,13.3705,13.3705,13.3309,13.3309,20800.0
2008-02-21 13:00:00,13.46,13.46,13.43,13.46,44400.0,13.3408,13.3408,13.3111,13.3408,44400.0
2008-02-21 13:05:00,13.45,13.49,13.43,13.48,23200.0,13.3309,13.3705,13.3111,13.3606,23200.0
2008-02-21 13:10:00,13.47,13.48,13.43,13.43,79600.0,13.3507,13.3606,13.3111,13.3111,79600.0
2008-02-21 13:15:00,13.44,13.44,13.39,13.42,35200.0,13.321,13.321,13.2714,13.3012,35200.0
2008-02-21 13:20:00,13.42,13.42,13.39,13.4,70400.0,13.3012,13.3012,13.2714,13.2813,70400.0
2008-02-21 13:25:00,13.4,13.43,13.38,13.43,33600.0,13.2813,13.3111,13.2615,13.3111,33600.0
2008-02-21 13:30:00,13.44,13.47,13.43,13.44,33200.0,13.321,13.3507,13.3111,13.321,33200.0
2008-02-21 13:35:00,13.44,13.44,13.4,13.4,29600.0,13.321,13.321,13.2813,13.2813,29600.0
2008-02-21 13:40:00,13.4,13.46,13.4,13.44,37200.0,13.2813,13.3408,13.2813,13.321,37200.0
2008-02-21 13:45:00,13.44,13.44,13.4,13.43,35600.0,13.321,13.321,13.2813,13.3111,35600.0
2008-02-21 13:50:00,13.42,13.45,13.4,13.43,57200.0,13.3012,13.3309,13.2813,13.3111,57200.0
2008-02-21 13:55:00,13.43,13.46,13.42,13.43,37200.0,13.3111,13.3408,13.3012,13.3111,37200.0
2008-02-21 14:00:00,13.43,13.51,13.43,13.46,49600.0,13.3111,13.3904,13.3111,13.3408,49600.0
2008-02-21 14:05:00,13.46,13.49,13.46,13.47,19600.0,13.3408,13.3705,13.3408,13.3507,19600.0
2008-02-21 14:10:00,13.47,13.51,13.44,13.46,43200.0,13.3507,13.3904,13.321,13.3408,43200.0
2008-02-21 14:15:00,13.46,13.47,13.43,13.47,35600.0,13.3408,13.3507,13.3111,13.3507,35600.0
2008-02-21 14:20:00,13.47,13.51,13.47,13.51,43200.0,13.3507,13.3904,13.3507,13.3904,43200.0
2008-02-21 14:25:00,13.51,13.53,13.47,13.49,18800.0,13.3904,13.4102,13.3507,13.3705,18800.0
2008-02-21 14:30:00,13.5,13.53,13.47,13.5,43600.0,13.3804,13.4102,13.3507,13.3804,43600.0
2008-02-21 14:35:00,13.52,13.52,13.49,13.5,14000.0,13.4003,13.4003,13.3705,13.3804,14000.0
2008-02-21 14:40:00,13.49,13.52,13.47,13.47,37600.0,13.3705,13.4003,13.3507,13.3507,37600.0
2008-02-21 14:45:00,13.47,13.48,13.45,13.46,22000.0,13.3507,13.3606,13.3309,13.3408,22000.0
2008-02-21 14:50:00,13.45,13.49,13.45,13.46,26400.0,13.3309,13.3705,13.3309,13.3408,26400.0
2008-02-21 14:55:00,13.46,13.48,13.45,13.47,20000.0,13.3408,13.3606,13.3309,13.3507,20000.0
2008-02-21 15:00:00,13.46,13.47,13.42,13.43,44000.0,13.3408,13.3507,13.3012,13.3111,44000.0
2008-02-21 15:05:00,13.42,13.44,13.4,13.42,84800.0,13.3012,13.321,13.2813,13.3012,84800.0
2008-02-21 15:10:00,13.42,13.44,13.39,13.44,76800.0,13.3012,13.321,13.2714,13.321,76800.0
2008-02-21 15:15:00,13.44,13.44,13.38,13.4,26800.0,13.321,13.321,13.2615,13.2813,26800.0
2008-02-21 15:20:00,13.39,13.47,13.37,13.47,108400.0,13.2714,13.3507,13.2516,13.3507,108400.0
2008-02-21 15:25:00,13.47,13.47,13.42,13.44,43200.0,13.3507,13.3507,13.3012,13.321,43200.0
2008-02-21 15:30:00,13.44,13.5,13.43,13.45,83600.0,13.321,13.3804,13.3111,13.3309,83600.0
2008-02-21 15:35:00,13.44,13.44,13.37,13.37,66800.0,13.321,13.321,13.2516,13.2516,66800.0
2008-02-21 15:40:00,13.38,13.43,13.35,13.38,68800.0,13.2615,13.3111,13.2318,13.2615,68800.0
2008-02-21 15:45:00,13.38,13.4,13.34,13.37,47200.0,13.2615,13.2813,13.2219,13.2516,47200.0
2008-02-21 15:50:00,13.35,13.38,13.31,13.37,112000.0,13.2318,13.2615,13.1921,13.2516,112000.0
2008-02-21 15:55:00,13.37,13.41,13.35,13.4,122000.0,13.2516,13.2912,13.2318,13.2813,122000.0
2008-02-22 09:30:00,13.49,13.49,13.37,13.43,32400.0,13.3705,13.3705,13.2516,13.3111,32400.0
2008-02-22 09:35:00,13.38,13.41,13.31,13.36,12800.0,13.2615,13.2912,13.1921,13.2417,12800.0
2008-02-22 09:40:00,13.39,13.39,13.31,13.33,18000.0,13.2714,13.2714,13.1921,13.212,18000.0
2008-02-22 09:45:00,13.31,13.31,13.22,13.25,123600.0,13.1921,13.1921,13.1029,13.1327,123600.0
2008-02-22 09:50:00,13.25,13.27,13.23,13.27,24400.0,13.1327,13.1525,13.1128,13.1525,24400.0
2008-02-22 09:55:00,13.29,13.29,13.19,13.21,20000.0,13.1723,13.1723,13.0732,13.093,20000.0
2008-02-22 10:00:00,13.2,13.22,13.16,13.2,33200.0,13.0831,13.1029,13.0435,13.0831,33200.0
2008-02-22 10:05:00,13.2,13.2,13.12,13.13,63200.0,13.0831,13.0831,13.0038,13.0137,63200.0
2008-02-22 10:10:00,13.13,13.13,12.99,13.09,120800.0,13.0137,13.0137,12.875,12.9741,120800.0
2008-02-22 10:15:00,13.09,13.09,12.96,13.02,60400.0,12.9741,12.9741,12.8452,12.9047,60400.0
2008-02-22 10:20:00,13.02,13.03,12.97,12.97,67200.0,12.9047,12.9146,12.8551,12.8551,67200.0
2008-02-22 10:25:00,12.96,12.99,12.95,12.98,58400.0,12.8452,12.875,12.8353,12.8651,58400.0
2008-02-22 10:30:00,12.98,12.99,12.92,12.92,74800.0,12.8651,12.875,12.8056,12.8056,74800.0
2008-02-22 10:35:00,12.9,12.96,12.9,12.9,59600.0,12.7858,12.8452,12.7858,12.7858,59600.0
2008-02-22 10:40:00,12.91,12.95,12.9,12.95,49600.0,12.7957,12.8353,12.7858,12.8353,49600.0
2008-02-22 10:45:00,12.95,13.0,12.94,12.99,68000.0,12.8353,12.8849,12.8254,12.875,68000.0
2008-02-22 10:50:00,13.0,13.09,12.98,13.02,56000.0,12.8849,12.9741,12.8651,12.9047,56000.0
2008-02-22 10:55:00,13.03,13.03,12.96,12.99,28800.0,12.9146,12.9146,12.8452,12.875,28800.0
2008-02-22 11:00:00,12.99,13.05,12.99,13.05,49200.0,12.875,12.9344,12.875,12.9344,49200.0
2008-02-22 11:05:00,13.05,13.06,13.02,13.02,142000.0,12.9344,12.9443,12.9047,12.9047,142000.0
2008-02-22 11:10:00,13.03,13.09,12.99,13.05,179200.0,12.9146,12.9741,12.875,12.9344,179200.0
2008-02-22 11:15:00,13.06,13.08,13.06,13.06,78400.0,12.9443,12.9642,12.9443,12.9443,78400.0
2008-02-22 11:20:00,13.06,13.07,13.05,13.07,30400.0,12.9443,12.9543,12.9344,12.9543,30400.0
2008-02-22 11:25:00,13.07,13.1,13.06,13.06,27200.0,12.9543,12.984,12.9443,12.9443,27200.0
2008-02-22 11:30:00,13.05,13.08,13.04,13.08,126400.0,12.9344,12.9642,12.9245,12.9642,126400.0
2008-02-22 11:35:00,13.08,13.11,13.06,13.09,50000.0,12.9642,12.9939,12.9443,12.9741,50000.0
2008-02-22 11:40:00,13.09,13.11,13.04,13.06,28400.0,12.9741,12.9939,12.9245,12.9443,28400.0
2008-02-22 11:45:00,13.04,13.05,13.02,13.03,18800.0,12.9245,12.9344,12.9047,12.9146,18800.0
2008-02-22 11:50:00,13.02,13.04,13.01,13.01,30800.0,12.9047,12.9245,12.8948,12.8948,30800.0
2008-02-22 11:55:00,13.0,13.02,12.96,12.99,92000.0,12.8849,12.9047,12.8452,12.875,92000.0
2008-02-22 12:00:00,13.0,13.02,12.95,12.98,32400.0,12.8849,12.9047,12.8353,12.8651,32400.0
2008-02-22 12:05:00,12.98,12.98,12.96,12.97,16400.0,12.8651,12.8651,12.8452,12.8551,16400.0
2008-02-22 12:10:00,12.97,12.98,12.92,12.94,22400.0,12.8551,12.8651,12.8056,12.8254,22400.0
2008-02-22 12:15:00,12.94,12.95,12.93,12.94,12400.0,12.8254,12.8353,12.8155,12.8254,12400.0
2008-02-22 12:20:00,12.94,12.97,12.94,12.94,23600.0,12.8254,12.8551,12.8254,12.8254,23600.0
2008-02-22 12:25:00,12.95,12.95,12.93,12.93,35600.0,12.8353,12.8353,12.8155,12.8155,35600.0
2008-02-22 12:30:00,12.93,12.94,12.9,12.9,98800.0,12.8155,12.8254,12.7858,12.7858,98800.0
2008-02-22 12:35:00,12.9,12.93,12.89,12.93,44400.0,12.7858,12.8155,12.7758,12.8155,44400.0
2008-02-22 12:40:00,12.91,12.94,12.89,12.92,28400.0,12.7957,12.8254,12.7758,12.8056,28400.0
2008-02-22 12:45:00,12.93,12.95,12.92,12.95,63600.0,12.8155,12.8353,12.8056,12.8353,63600.0
2008-02-22 12:50:00,12.93,12.94,12.92,12.93,13200.0,12.8155,12.8254,12.8056,12.8155,13200.0
2008-02-22 12:55:00,12.96,12.96,12.95,12.95,8000.0,12.8452,12.8452,12.8353,12.8353,8000.0
2008-02-22 13:00:00,12.96,12.97,12.95,12.97,22800.0,12.8452,12.8551,12.8353,12.8551,22800.0
2008-02-22 13:05:00,12.97,12.97,12.95,12.96,14800.0,12.8551,12.8551,12.8353,12.8452,14800.0
2008-02-22 13:10:00,12.96,12.98,12.96,12.98,15600.0,12.8452,12.8651,12.8452,12.8651,15600.0
2008-02-22 13:15:00,13.0,13.03,13.0,13.03,21600.0,12.8849,12.9146,12.8849,12.9146,21600.0
2008-02-22 13:20:00,13.01,13.03,13.0,13.03,21200.0,12.8948,12.9146,12.8849,12.9146,21200.0
2008-02-22 13:25:00,13.02,13.02,12.95,12.96,70400.0,12.9047,12.9047,12.8353,12.8452,70400.0
2008-02-22 13:30:00,12.96,12.98,12.92,12.94,20400.0,12.8452,12.8651,12.8056,12.8254,20400.0
2008-02-22 13:35:00,12.94,12.97,12.94,12.96,19600.0,12.8254,12.8551,12.8254,12.8452,19600.0
2008-02-22 13:40:00,12.96,12.96,12.91,12.94,18800.0,12.8452,12.8452,12.7957,12.8254,18800.0
2008-02-22 13:45:00,12.94,13.04,12.94,12.99,42800.0,12.8254,12.9245,12.8254,12.875,42800.0
2008-02-22 13:50:00,12.99,13.04,12.97,13.03,63600.0,12.875,12.9245,12.8551,12.9146,63600.0
2008-02-22 13:55:00,13.03,13.08,13.0,13.03,73200.0,12.9146,12.9642,12.8849,12.9146,73200.0
2008-02-22 14:00:00,13.01,13.03,12.99,13.0,34000.0,12.8948,12.9146,12.875,12.8849,34000.0
2008-02-22 14:05:00,13.01,13.03,12.99,13.02,41200.0,12.8948,12.9146,12.875,12.9047,41200.0
2008-02-22 14:10:00,13.03,13.05,12.99,13.0,40800.0,12.9146,12.9344,12.875,12.8849,40800.0
2008-02-22 14:15:00,12.99,13.05,12.99,13.05,76000.0,12.875,12.9344,12.875,12.9344,76000.0
2008-02-22 14:20:00,13.05,13.05,12.98,13.0,56800.0,12.9344,12.9344,12.8651,12.8849,56800.0
2008-02-22 14:25:00,13.01,13.02,12.99,13.01,22800.0,12.8948,12.9047,12.875,12.8948,22800.0
2008-02-22 14:30:00,13.0,13.03,12.97,13.0,55200.0,12.8849,12.9146,12.8551,12.8849,55200.0
2008-02-22 14:35:00,13.0,13.03,12.97,13.0,68000.0,12.8849,12.9146,12.8551,12.8849,68000.0
2008-02-22 14:40:00,13.01,13.04,12.98,13.04,58400.0,12.8948,12.9245,12.8651,12.9245,58400.0
2008-02-22 14:45:00,13.04,13.04,12.99,13.03,51600.0,12.9245,12.9245,12.875,12.9146,51600.0
2008-02-22 14:50:00,13.03,13.03,13.0,13.01,42400.0,12.9146,12.9146,12.8849,12.8948,42400.0
2008-02-22 14:55:00,13.01,13.06,13.01,13.01,53600.0,12.8948,12.9443,12.8948,12.8948,53600.0
2008-02-22 15:00:00,13.01,13.06,13.0,13.05,47200.0,12.8948,12.9443,12.8849,12.9344,47200.0
2008-02-22 15:05:00,13.05,13.06,13.02,13.04,76800.0,12.9344,12.9443,12.9047,12.9245,76800.0
2008-02-22 15:10:00,13.04,13.05,13.01,13.04,124800.0,12.9245,12.9344,12.8948,12.9245,124800.0
2008-02-22 15:15:00,13.04,13.04,12.97,12.99,101600.0,12.9245,12.9245,12.8551,12.875,101600.0
2008-02-22 15:20:00,12.99,12.99,12.96,12.99,180000.0,12.875,12.875,12.8452,12.875,180000.0
2008-02-22 15:25:00,12.99,13.02,12.97,13.01,112400.0,12.875,12.9047,12.8551,12.8948,112400.0
2008-02-22 15:30:00,13.01,13.06,13.0,13.02,146800.0,12.8948,12.9443,12.8849,12.9047,146800.0
2008-02-22 15:35:00,13.02,13.09,13.02,13.03,298800.0,12.9047,12.9741,12.9047,12.9146,298800.0
2008-02-22 15:40:00,13.04,13.06,13.0,13.05,137200.0,12.9245,12.9443,12.8849,12.9344,137200.0
2008-02-22 15:45:00,13.05,13.08,13.02,13.05,152400.0,12.9344,12.9642,12.9047,12.9344,152400.0
2008-02-22 15:50:00,13.05,13.05,13.02,13.04,122800.0,12.9344,12.9344,12.9047,12.9245,122800.0
2008-02-22 15:55:00,13.04,13.12,13.03,13.09,219600.0,12.9245,13.0038,12.9146,12.9741,219600.0
2008-02-25 09:30:00,13.08,13.4,13.08,13.39,392000.0,12.9642,13.2813,12.9642,13.2714,392000.0
2008-02-25 09:35:00,13.35,13.38,13.25,13.29,46800.0,13.2318,13.2615,13.1327,13.1723,46800.0
2008-02-25 09:40:00,13.29,13.31,13.26,13.3,34400.0,13.1723,13.1921,13.1426,13.1822,34400.0
2008-02-25 09:45:00,13.3,13.37,13.29,13.34,38800.0,13.1822,13.2516,13.1723,13.2219,38800.0
2008-02-25 09:50:00,13.34,13.35,13.23,13.33,110000.0,13.2219,13.2318,13.1128,13.212,110000.0
2008-02-25 09:55:00,13.32,13.34,13.27,13.3,68400.0,13.202,13.2219,13.1525,13.1822,68400.0
2008-02-25 10:00:00,13.3,13.37,13.26,13.35,87200.0,13.1822,13.2516,13.1426,13.2318,87200.0
2008-02-25 10:05:00,13.35,13.43,13.34,13.43,40000.0,13.2318,13.3111,13.2219,13.3111,40000.0
2008-02-25 10:10:00,13.43,13.52,13.43,13.5,94400.0,13.3111,13.4003,13.3111,13.3804,94400.0
2008-02-25 10:15:00,13.5,13.68,13.5,13.62,220800.0,13.3804,13.5589,13.3804,13.4994,220800.0
2008-02-25 10:20:00,13.63,13.67,13.61,13.67,80000.0,13.5093,13.5489,13.4895,13.5489,80000.0
2008-02-25 10:25:00,13.65,13.69,13.63,13.65,154400.0,13.5291,13.5688,13.5093,13.5291,154400.0
2008-02-25 10:30:00,13.65,13.66,13.52,13.56,138800.0,13.5291,13.539,13.4003,13.4399,138800.0
2008-02-25 10:35:00,13.57,13.59,13.54,13.58,76400.0,13.4498,13.4697,13.4201,13.4597,76400.0
2008-02-25 10:40:00,13.57,13.65,13.57,13.65,36400.0,13.4498,13.5291,13.4498,13.5291,36400.0
2008-02-25 10:45:00,13.65,13.7,13.65,13.68,66000.0,13.5291,13.5787,13.5291,13.5589,66000.0
2008-02-25 10:50:00,13.7,13.71,13.61,13.62,98000.0,13.5787,13.5886,13.4895,13.4994,98000.0
2008-02-25 10:55:00,13.61,13.65,13.61,13.65,41200.0,13.4895,13.5291,13.4895,13.5291,41200.0
2008-02-25 11:00:00,13.64,13.64,13.61,13.64,97200.0,13.5192,13.5192,13.4895,13.5192,97200.0
2008-02-25 11:05:00,13.64,13.64,13.62,13.63,42800.0,13.5192,13.5192,13.4994,13.5093,42800.0
2008-02-25 11:10:00,13.62,13.62,13.55,13.59,32800.0,13.4994,13.4994,13.43,13.4697,32800.0
2008-02-25 11:15:00,13.59,13.59,13.53,13.54,32400.0,13.4697,13.4697,13.4102,13.4201,32400.0
2008-02-25 11:20:00,13.53,13.56,13.53,13.55,18400.0,13.4102,13.4399,13.4102,13.43,18400.0
2008-02-25 11:25:00,13.55,13.55,13.54,13.55,9600.0,13.43,13.43,13.4201,13.43,9600.0
2008-02-25 11:30:00,13.55,13.55,13.54,13.54,13200.0,13.43,13.43,13.4201,13.4201,13200.0
2008-02-25 11:35:00,13.55,13.55,13.51,13.51,23600.0,13.43,13.43,13.3904,13.3904,23600.0
2008-02-25 11:40:00,13.52,13.53,13.51,13.53,15200.0,13.4003,13.4102,13.3904,13.4102,15200.0
2008-02-25 11:45:00,13.53,13.55,13.52,13.54,21600.0,13.4102,13.43,13.4003,13.4201,21600.0
2008-02-25 11:50:00,13.53,13.55,13.51,13.54,17200.0,13.4102,13.43,13.3904,13.4201,17200.0
2008-02-25 11:55:00,13.54,13.56,13.52,13.53,24400.0,13.4201,13.4399,13.4003,13.4102,24400.0
2008-02-25 12:00:00,13.53,13.55,13.51,13.51,34000.0,13.4102,13.43,13.3904,13.3904,34000.0
2008-02-25 12:05:00,13.52,13.52,13.51,13.51,30400.0,13.4003,13.4003,13.3904,13.3904,30400.0
2008-02-25 12:10:00,13.51,13.51,13.44,13.44,48000.0,13.3904,13.3904,13.321,13.321,48000.0
2008-02-25 12:15:00,13.45,13.46,13.44,13.45,20000.0,13.3309,13.3408,13.321,13.3309,20000.0
2008-02-25 12:20:00,13.44,13.44,13.39,13.39,18000.0,13.321,13.321,13.2714,13.2714,18000.0
2008-02-25 12:25:00,13.38,13.41,13.38,13.39,44400.0,13.2615,13.2912,13.2615,13.2714,44400.0
2008-02-25 12:30:00,13.39,13.43,13.39,13.42,18800.0,13.2714,13.3111,13.2714,13.3012,18800.0
2008-02-25 12:35:00,13.42,13.43,13.41,13.42,16000.0,13.3012,13.3111,13.2912,13.3012,16000.0
2008-02-25 12:40:00,13.41,13.44,13.41,13.44,14400.0,13.2912,13.321,13.2912,13.321,14400.0
2008-02-25 12:45:00,13.44,13.46,13.42,13.46,23200.0,13.321,13.3408,13.3012,13.3408,23200.0
2008-02-25 12:50:00,13.46,13.47,13.46,13.47,10000.0,13.3408,13.3507,13.3408,13.3507,10000.0
2008-02-25 12:55:00,13.47,13.47,13.42,13.43,17200.0,13.3507,13.3507,13.3012,13.3111,17200.0
2008-02-25 13:00:00,13.41,13.41,13.38,13.38,20400.0,13.2912,13.2912,13.2615,13.2615,20400.0
2008-02-25 13:05:00,13.38,13.43,13.38,13.42,22400.0,13.2615,13.3111,13.2615,13.3012,22400.0
2008-02-25 13:10:00,13.42,13.43,13.39,13.41,10800.0,13.3012,13.3111,13.2714,13.2912,10800.0
2008-02-25 13:15:00,13.4,13.4,13.38,13.4,12000.0,13.2813,13.2813,13.2615,13.2813,12000.0
2008-02-25 13:20:00,13.4,13.41,13.38,13.4,28400.0,13.2813,13.2912,13.2615,13.2813,28400.0
2008-02-25 13:25:00,13.39,13.39,13.36,13.38,37200.0,13.2714,13.2714,13.2417,13.2615,37200.0
2008-02-25 13:30:00,13.36,13.38,13.31,13.31,25200.0,13.2417,13.2615,13.1921,13.1921,25200.0
2008-02-25 13:35:00,13.32,13.34,13.31,13.33,12800.0,13.202,13.2219,13.1921,13.212,12800.0
2008-02-25 13:40:00,13.33,13.34,13.32,13.33,10400.0,13.212,13.2219,13.202,13.212,10400.0
2008-02-25 13:45:00,13.34,13.35,13.32,13.33,18000.0,13.2219,13.2318,13.202,13.212,18000.0
2008-02-25 13:50:00,13.32,13.37,13.31,13.36,18800.0,13.202,13.2516,13.1921,13.2417,18800.0
2008-02-25 13:55:00,13.35,13.36,13.34,13.36,8000.0,13.2318,13.2417,13.2219,13.2417,8000.0
2008-02-25 14:00:00,13.34,13.34,13.33,13.34,13200.0,13.2219,13.2219,13.212,13.2219,13200.0
2008-02-25 14:05:00,13.33,13.36,13.31,13.35,59200.0,13.212,13.2417,13.1921,13.2318,59200.0
2008-02-25 14:10:00,13.36,13.42,13.35,13.42,124000.0,13.2417,13.3012,13.2318,13.3012,124000.0
2008-02-25 14:15:00,13.44,13.44,13.4,13.4,18000.0,13.321,13.321,13.2813,13.2813,18000.0
2008-02-25 14:20:00,13.4,13.42,13.37,13.39,38000.0,13.2813,13.3012,13.2516,13.2714,38000.0
2008-02-25 14:25:00,13.39,13.5,13.39,13.47,114800.0,13.2714,13.3804,13.2714,13.3507,114800.0
2008-02-25 14:30:00,13.47,13.52,13.46,13.49,109600.0,13.3507,13.4003,13.3408,13.3705,109600.0
2008-02-25 14:35:00,13.48,13.49,13.46,13.47,32800.0,13.3606,13.3705,13.3408,13.3507,32800.0
2008-02-25 14:40:00,13.45,13.48,13.42,13.42,31200.0,13.3309,13.3606,13.3012,13.3012,31200.0
2008-02-25 14:45:00,13.42,13.44,13.41,13.43,18800.0,13.3012,13.321,13.2912,13.3111,18800.0
2008-02-25 14:50:00,13.43,13.48,13.43,13.46,34800.0,13.3111,13.3606,13.3111,13.3408,34800.0
2008-02-25 14:55:00,13.44,13.46,13.43,13.44,19200.0,13.321,13.3408,13.3111,13.321,19200.0
2008-02-25 15:00:00,13.45,13.48,13.44,13.48,20400.0,13.3309,13.3606,13.321,13.3606,20400.0
2008-02-25 15:05:00,13.46,13.52,13.46,13.49,70400.0,13.3408,13.4003,13.3408,13.3705,70400.0
2008-02-25 15:10:00,13.49,13.51,13.46,13.49,70000.0,13.3705,13.3904,13.3408,13.3705,70000.0
2008-02-25 15:15:00,13.49,13.54,13.48,13.53,71200.0,13.3705,13.4201,13.3606,13.4102,71200.0
2008-02-25 15:20:00,13.53,13.53,13.47,13.49,48400.0,13.4102,13.4102,13.3507,13.3705,48400.0
2008-02-25 15:25:00,13.5,13.59,13.49,13.57,441600.0,13.3804,13.4697,13.3705,13.4498,441600.0
2008-02-25 15:30:00,13.59,13.6,13.55,13.57,81200.0,13.4697,13.4796,13.43,13.4498,81200.0
2008-02-25 15:35:00,13.58,13.66,13.57,13.65,321200.0,13.4597,13.539,13.4498,13.5291,321200.0
2008-02-25 15:40:00,13.65,13.68,13.61,13.61,157600.0,13.5291,13.5589,13.4895,13.4895,157600.0
2008-02-25 15:45:00,13.61,13.66,13.6,13.62,148000.0,13.4895,13.539,13.4796,13.4994,148000.0
2008-02-25 15:50:00,13.62,13.63,13.56,13.56,155200.0,13.4994,13.5093,13.4399,13.4399,155200.0
2008-02-25 15:55:00,13.56,13.59,13.55,13.58,67200.0,13.4399,13.4697,13.43,13.4597,67200.0
2008-02-26 09:30:00,13.4,13.42,13.35,13.41,72000.0,13.2813,13.3012,13.2318,13.2912,72000.0
2008-02-26 09:35:00,13.4,13.4,13.3,13.31,47600.0,13.2813,13.2813,13.1822,13.1921,47600.0
2008-02-26 09:40:00,13.31,13.43,13.31,13.43,43600.0,13.1921,13.3111,13.1921,13.3111,43600.0
2008-02-26 09:45:00,13.42,13.51,13.41,13.48,81600.0,13.3012,13.3904,13.2912,13.3606,81600.0
2008-02-26 09:50:00,13.48,13.48,13.36,13.4,41600.0,13.3606,13.3606,13.2417,13.2813,41600.0
2008-02-26 09:55:00,13.42,13.45,13.38,13.38,28000.0,13.3012,13.3309,13.2615,13.2615,28000.0
2008-02-26 10:00:00,13.35,13.39,13.29,13.38,46000.0,13.2318,13.2714,13.1723,13.2615,46000.0
2008-02-26 10:05:00,13.38,13.45,13.36,13.44,29200.0,13.2615,13.3309,13.2417,13.321,29200.0
2008-02-26 10:10:00,13.44,13.49,13.43,13.47,48000.0,13.321,13.3705,13.3111,13.3507,48000.0
2008-02-26 10:15:00,13.46,13.51,13.42,13.45,74000.0,13.3408,13.3904,13.3012,13.3309,74000.0
2008-02-26 10:20:00,13.46,13.51,13.43,13.45,32000.0,13.3408,13.3904,13.3111,13.3309,32000.0
2008-02-26 10:25:00,13.45,13.47,13.4,13.43,48800.0,13.3309,13.3507,13.2813,13.3111,48800.0
2008-02-26 10:30:00,13.43,13.5,13.41,13.5,69200.0,13.3111,13.3804,13.2912,13.3804,69200.0
2008-02-26 10:35:00,13.5,13.5,13.41,13.42,39600.0,13.3804,13.3804,13.2912,13.3012,39600.0
2008-02-26 10:40:00,13.4,13.4,13.35,13.37,54800.0,13.2813,13.2813,13.2318,13.2516,54800.0
2008-02-26 10:45:00,13.38,13.42,13.35,13.42,83200.0,13.2615,13.3012,13.2318,13.3012,83200.0
2008-02-26 10:50:00,13.42,13.47,13.37,13.46,83600.0,13.3012,13.3507,13.2516,13.3408,83600.0
2008-02-26 10:55:00,13.47,13.47,13.35,13.4,97200.0,13.3507,13.3507,13.2318,13.2813,97200.0
2008-02-26 11:00:00,13.4,13.42,13.36,13.4,58400.0,13.2813,13.3012,13.2417,13.2813,58400.0
2008-02-26 11:05:00,13.4,13.42,13.36,13.38,46800.0,13.2813,13.3012,13.2417,13.2615,46800.0
2008-02-26 11:10:00,13.38,13.4,13.36,13.4,98000.0,13.2615,13.2813,13.2417,13.2813,98000.0
2008-02-26 11:15:00,13.38,13.4,13.36,13.37,56800.0,13.2615,13.2813,13.2417,13.2516,56800.0
2008-02-26 11:20:00,13.37,13.38,13.33,13.33,38000.0,13.2516,13.2615,13.212,13.212,38000.0
2008-02-26 11:25:00,13.35,13.4,13.35,13.38,15200.0,13.2318,13.2813,13.2318,13.2615,15200.0
2008-02-26 11:30:00,13.36,13.39,13.34,13.39,28800.0,13.2417,13.2714,13.2219,13.2714,28800.0
2008-02-26 11:35:00,13.4,13.4,13.36,13.38,16800.0,13.2813,13.2813,13.2417,13.2615,16800.0
2008-02-26 11:40:00,13.37,13.38,13.34,13.35,47600.0,13.2516,13.2615,13.2219,13.2318,47600.0
2008-02-26 11:45:00,13.36,13.37,13.34,13.36,69600.0,13.2417,13.2516,13.2219,13.2417,69600.0
2008-02-26 11:50:00,13.36,13.38,13.35,13.37,93200.0,13.2417,13.2615,13.2318,13.2516,93200.0
2008-02-26 11:55:00,13.36,13.38,13.35,13.37,27600.0,13.2417,13.2615,13.2318,13.2516,27600.0
2008-02-26 12:00:00,13.38,13.38,13.35,13.37,26000.0,13.2615,13.2615,13.2318,13.2516,26000.0
2008-02-26 12:05:00,13.37,13.41,13.36,13.37,20000.0,13.2516,13.2912,13.2417,13.2516,20000.0
2008-02-26 12:10:00,13.37,13.38,13.36,13.36,27600.0,13.2516,13.2615,13.2417,13.2417,27600.0
2008-02-26 12:15:00,13.36,13.42,13.35,13.42,66000.0,13.2417,13.3012,13.2318,13.3012,66000.0
2008-02-26 12:20:00,13.41,13.55,13.41,13.51,78000.0,13.2912,13.43,13.2912,13.3904,78000.0
2008-02-26 12:25:00,13.51,13.52,13.46,13.46,33200.0,13.3904,13.4003,13.3408,13.3408,33200.0
2008-02-26 12:30:00,13.45,13.46,13.44,13.45,23200.0,13.3309,13.3408,13.321,13.3309,23200.0
2008-02-26 12:35:00,13.44,13.46,13.44,13.46,119600.0,13.321,13.3408,13.321,13.3408,119600.0
2008-02-26 12:40:00,13.46,13.46,13.44,13.46,29600.0,13.3408,13.3408,13.321,13.3408,29600.0
2008-02-26 12:45:00,13.45,13.51,13.43,13.5,50400.0,13.3309,13.3904,13.3111,13.3804,50400.0
2008-02-26 12:50:00,13.51,13.51,13.44,13.49,43600.0,13.3904,13.3904,13.321,13.3705,43600.0
2008-02-26 12:55:00,13.49,13.54,13.47,13.54,44800.0,13.3705,13.4201,13.3507,13.4201,44800.0
2008-02-26 13:00:00,13.53,13.59,13.53,13.54,88000.0,13.4102,13.4697,13.4102,13.4201,88000.0
2008-02-26 13:05:00,13.55,13.56,13.52,13.54,48800.0,13.43,13.4399,13.4003,13.4201,48800.0
2008-02-26 13:10:00,13.53,13.53,13.48,13.49,28800.0,13.4102,13.4102,13.3606,13.3705,28800.0
2008-02-26 13:15:00,13.49,13.52,13.47,13.47,5600.0,13.3705,13.4003,13.3507,13.3507,5600.0
2008-02-26 13:20:00,13.49,13.52,13.45,13.45,23600.0,13.3705,13.4003,13.3309,13.3309,23600.0
2008-02-26 13:25:00,13.44,13.49,13.42,13.48,30000.0,13.321,13.3705,13.3012,13.3606,30000.0
2008-02-26 13:30:00,13.46,13.46,13.41,13.41,20000.0,13.3408,13.3408,13.2912,13.2912,20000.0
2008-02-26 13:35:00,13.43,13.44,13.38,13.39,22000.0,13.3111,13.321,13.2615,13.2714,22000.0
2008-02-26 13:40:00,13.39,13.42,13.37,13.38,65200.0,13.2714,13.3012,13.2516,13.2615,65200.0
2008-02-26 13:45:00,13.39,13.4,13.36,13.36,17200.0,13.2714,13.2813,13.2417,13.2417,17200.0
2008-02-26 13:50:00,13.37,13.45,13.37,13.39,20400.0,13.2516,13.3309,13.2516,13.2714,20400.0
2008-02-26 13:55:00,13.39,13.39,13.35,13.35,39200.0,13.2714,13.2714,13.2318,13.2318,39200.0
2008-02-26 14:00:00,13.36,13.43,13.35,13.41,44800.0,13.2417,13.3111,13.2318,13.2912,44800.0
2008-02-26 14:05:00,13.4,13.41,13.37,13.41,32800.0,13.2813,13.2912,13.2516,13.2912,32800.0
2008-02-26 14:10:00,13.4,13.42,13.39,13.4,40000.0,13.2813,13.3012,13.2714,13.2813,40000.0
2008-02-26 14:15:00,13.4,13.45,13.4,13.44,38000.0,13.2813,13.3309,13.2813,13.321,38000.0
2008-02-26 14:20:00,13.45,13.51,13.44,13.49,119200.0,13.3309,13.3904,13.321,13.3705,119200.0
2008-02-26 14:25:00,13.48,13.53,13.47,13.49,154800.0,13.3606,13.4102,13.3507,13.3705,154800.0
2008-02-26 14:30:00,13.49,13.55,13.48,13.51,90800.0,13.3705,13.43,13.3606,13.3904,90800.0
2008-02-26 14:35:00,13.5,13.54,13.5,13.53,30000.0,13.3804,13.4201,13.3804,13.4102,30000.0
2008-02-26 14:40:00,13.53,13.56,13.5,13.53,49600.0,13.4102,13.4399,13.3804,13.4102,49600.0
2008-02-26 14:45:00,13.53,13.54,13.5,13.54,228800.0,13.4102,13.4201,13.3804,13.4201,228800.0
2008-02-26 14:50:00,13.53,13.54,13.47,13.53,42800.0,13.4102,13.4201,13.3507,13.4102,42800.0
2008-02-26 14:55:00,13.53,13.53,13.47,13.49,19200.0,13.4102,13.4102,13.3507,13.3705,19200.0
2008-02-26 15:00:00,13.47,13.47,13.39,13.42,47200.0,13.3507,13.3507,13.2714,13.3012,47200.0
2008-02-26 15:05:00,13.4,13.43,13.37,13.38,41200.0,13.2813,13.3111,13.2516,13.2615,41200.0
2008-02-26 15:10:00,13.38,13.39,13.33,13.34,45200.0,13.2615,13.2714,13.212,13.2219,45200.0
2008-02-26 15:15:00,13.34,13.36,13.31,13.34,90000.0,13.2219,13.2417,13.1921,13.2219,90000.0
2008-02-26 15:20:00,13.35,13.35,13.3,13.3,60800.0,13.2318,13.2318,13.1822,13.1822,60800.0
2008-02-26 15:25:00,13.3,13.33,13.25,13.33,222800.0,13.1822,13.212,13.1327,13.212,222800.0
2008-02-26 15:30:00,13.34,13.36,13.27,13.28,98800.0,13.2219,13.2417,13.1525,13.1624,98800.0
2008-02-26 15:35:00,13.28,13.31,13.27,13.3,72800.0,13.1624,13.1921,13.1525,13.1822,72800.0
2008-02-26 15:40:00,13.29,13.32,13.29,13.31,112000.0,13.1723,13.202,13.1723,13.1921,112000.0
2008-02-26 15:45:00,13.32,13.33,13.3,13.3,86800.0,13.202,13.212,13.1822,13.1822,86800.0
2008-02-26 15:50:00,13.3,13.3,13.26,13.28,115600.0,13.1822,13.1822,13.1426,13.1624,115600.0
2008-02-26 15:55:00,13.28,13.29,13.19,13.21,241200.0,13.1624,13.1723,13.0732,13.093,241200.0
2008-02-27 09:30:00,13.12,13.12,12.6,12.91,151200.0,13.0038,13.0038,12.4884,12.7957,151200.0
2008-02-27 09:35:00,12.91,13.04,12.9,12.95,170000.0,12.7957,12.9245,12.7858,12.8353,170000.0
2008-02-27 09:40:00,12.97,12.99,12.88,12.95,74400.0,12.8551,12.875,12.7659,12.8353,74400.0
2008-02-27 09:45:00,12.94,13.04,12.92,12.97,168000.0,12.8254,12.9245,12.8056,12.8551,168000.0
2008-02-27 09:50:00,12.97,13.04,12.91,12.99,194800.0,12.8551,12.9245,12.7957,12.875,194800.0
2008-02-27 09:55:00,12.97,13.06,12.97,13.01,133200.0,12.8551,12.9443,12.8551,12.8948,133200.0
2008-02-27 10:00:00,13.01,13.12,12.97,13.12,132800.0,12.8948,13.0038,12.8551,13.0038,132800.0
2008-02-27 10:05:00,13.1,13.11,12.98,13.08,89600.0,12.984,12.9939,12.8651,12.9642,89600.0
2008-02-27 10:10:00,13.09,13.13,13.05,13.05,47600.0,12.9741,13.0137,12.9344,12.9344,47600.0
2008-02-27 10:15:00,13.08,13.15,13.05,13.1,62800.0,12.9642,13.0335,12.9344,12.984,62800.0
2008-02-27 10:20:00,13.1,13.1,12.99,12.99,68400.0,12.984,12.984,12.875,12.875,68400.0
2008-02-27 10:25:00,12.99,13.02,12.96,13.02,44800.0,12.875,12.9047,12.8452,12.9047,44800.0
2008-02-27 10:30:00,13.02,13.08,13.0,13.06,44800.0,12.9047,12.9642,12.8849,12.9443,44800.0
2008-02-27 10:35:00,13.06,13.11,13.06,13.06,57200.0,12.9443,12.9939,12.9443,12.9443,57200.0
2008-02-27 10:40:00,13.06,13.15,13.06,13.08,40800.0,12.9443,13.0335,12.9443,12.9642,40800.0
2008-02-27 10:45:00,13.07,13.16,13.06,13.06,62800.0,12.9543,13.0435,12.9443,12.9443,62800.0
2008-02-27 10:50:00,13.09,13.09,13.01,13.04,60000.0,12.9741,12.9741,12.8948,12.9245,60000.0
2008-02-27 10:55:00,13.04,13.05,12.99,13.05,48800.0,12.9245,12.9344,12.875,12.9344,48800.0
2008-02-27 11:00:00,13.05,13.13,13.05,13.13,27600.0,12.9344,13.0137,12.9344,13.0137,27600.0
2008-02-27 11:05:00,13.13,13.21,13.11,13.15,67600.0,13.0137,13.093,12.9939,13.0335,67600.0
2008-02-27 11:10:00,13.14,13.14,13.06,13.09,34800.0,13.0236,13.0236,12.9443,12.9741,34800.0
2008-02-27 11:15:00,13.1,13.16,13.06,13.14,62000.0,12.984,13.0435,12.9443,13.0236,62000.0
2008-02-27 11:20:00,13.15,13.16,13.14,13.15,23200.0,13.0335,13.0435,13.0236,13.0335,23200.0
2008-02-27 11:25:00,13.16,13.2,13.12,13.17,50400.0,13.0435,13.0831,13.0038,13.0534,50400.0
2008-02-27 11:30:00,13.17,13.24,13.17,13.2,54000.0,13.0534,13.1227,13.0534,13.0831,54000.0
2008-02-27 11:35:00,13.18,13.3,13.18,13.28,75600.0,13.0633,13.1822,13.0633,13.1624,75600.0
2008-02-27 11:40:00,13.3,13.4,13.28,13.4,112400.0,13.1822,13.2813,13.1624,13.2813,112400.0
2008-02-27 11:45:00,13.39,13.43,13.36,13.43,66800.0,13.2714,13.3111,13.2417,13.3111,66800.0
2008-02-27 11:50:00,13.43,13.43,13.41,13.43,28400.0,13.3111,13.3111,13.2912,13.3111,28400.0
2008-02-27 11:55:00,13.42,13.45,13.4,13.45,71200.0,13.3012,13.3309,13.2813,13.3309,71200.0
2008-02-27 12:00:00,13.44,13.47,13.43,13.47,68400.0,13.321,13.3507,13.3111,13.3507,68400.0
2008-02-27 12:05:00,13.47,13.5,13.46,13.49,65600.0,13.3507,13.3804,13.3408,13.3705,65600.0
2008-02-27 12:10:00,13.49,13.5,13.48,13.49,31200.0,13.3705,13.3804,13.3606,13.3705,31200.0
2008-02-27 12:15:00,13.49,13.49,13.47,13.49,85200.0,13.3705,13.3705,13.3507,13.3705,85200.0
2008-02-27 12:20:00,13.49,13.49,13.47,13.47,61600.0,13.3705,13.3705,13.3507,13.3507,61600.0
2008-02-27 12:25:00,13.48,13.49,13.42,13.47,104800.0,13.3606,13.3705,13.3012,13.3507,104800.0
2008-02-27 12:30:00,13.48,13.48,13.42,13.45,65200.0,13.3606,13.3606,13.3012,13.3309,65200.0
2008-02-27 12:35:00,13.46,13.49,13.46,13.47,18400.0,13.3408,13.3705,13.3408,13.3507,18400.0
2008-02-27 12:40:00,13.47,13.47,13.46,13.47,37600.0,13.3507,13.3507,13.3408,13.3507,37600.0
2008-02-27 12:45:00,13.48,13.48,13.41,13.41,46400.0,13.3606,13.3606,13.2912,13.2912,46400.0
2008-02-27 12:50:00,13.4,13.43,13.38,13.41,51200.0,13.2813,13.3111,13.2615,13.2912,51200.0
2008-02-27 12:55:00,13.41,13.41,13.39,13.39,20000.0,13.2912,13.2912,13.2714,13.2714,20000.0
2008-02-27 13:00:00,13.39,13.4,13.39,13.39,53600.0,13.2714,13.2813,13.2714,13.2714,53600.0
2008-02-27 13:05:00,13.4,13.41,13.38,13.4,73200.0,13.2813,13.2912,13.2615,13.2813,73200.0
2008-02-27 13:10:00,13.4,13.4,13.38,13.4,65200.0,13.2813,13.2813,13.2615,13.2813,65200.0
2008-02-27 13:15:00,13.4,13.4,13.38,13.39,36800.0,13.2813,13.2813,13.2615,13.2714,36800.0
2008-02-27 13:20:00,13.39,13.39,13.34,13.37,95600.0,13.2714,13.2714,13.2219,13.2516,95600.0
2008-02-27 13:25:00,13.37,13.37,13.34,13.35,163600.0,13.2516,13.2516,13.2219,13.2318,163600.0
2008-02-27 13:30:00,13.34,13.35,13.33,13.35,114800.0,13.2219,13.2318,13.212,13.2318,114800.0
2008-02-27 13:35:00,13.34,13.35,13.3,13.31,124000.0,13.2219,13.2318,13.1822,13.1921,124000.0
2008-02-27 13:40:00,13.31,13.33,13.3,13.3,55200.0,13.1921,13.212,13.1822,13.1822,55200.0
2008-02-27 13:45:00,13.3,13.3,13.25,13.25,48800.0,13.1822,13.1822,13.1327,13.1327,48800.0
2008-02-27 13:50:00,13.25,13.27,13.24,13.25,64800.0,13.1327,13.1525,13.1227,13.1327,64800.0
2008-02-27 13:55:00,13.27,13.3,13.23,13.25,100400.0,13.1525,13.1822,13.1128,13.1327,100400.0
2008-02-27 14:00:00,13.25,13.25,13.21,13.22,159200.0,13.1327,13.1327,13.093,13.1029,159200.0
2008-02-27 14:05:00,13.21,13.22,12.98,13.07,424400.0,13.093,13.1029,12.8651,12.9543,424400.0
2008-02-27 14:10:00,13.06,13.09,13.03,13.09,47600.0,12.9443,12.9741,12.9146,12.9741,47600.0
2008-02-27 14:15:00,13.08,13.15,13.07,13.12,115600.0,12.9642,13.0335,12.9543,13.0038,115600.0
2008-02-27 14:20:00,13.12,13.14,13.06,13.1,110800.0,13.0038,13.0236,12.9443,12.984,110800.0
2008-02-27 14:25:00,13.11,13.12,13.06,13.06,78800.0,12.9939,13.0038,12.9443,12.9443,78800.0
2008-02-27 14:30:00,13.07,13.1,13.06,13.1,89600.0,12.9543,12.984,12.9443,12.984,89600.0
2008-02-27 14:35:00,13.1,13.14,13.09,13.1,96000.0,12.984,13.0236,12.9741,12.984,96000.0
2008-02-27 14:40:00,13.11,13.17,13.1,13.13,202400.0,12.9939,13.0534,12.984,13.0137,202400.0
2008-02-27 14:45:00,13.13,13.15,13.1,13.11,114400.0,13.0137,13.0335,12.984,12.9939,114400.0
2008-02-27 14:50:00,13.1,13.11,13.07,13.08,131600.0,12.984,12.9939,12.9543,12.9642,131600.0
2008-02-27 14:55:00,13.08,13.12,13.08,13.12,132000.0,12.9642,13.0038,12.9642,13.0038,132000.0
2008-02-27 15:00:00,13.12,13.17,13.12,13.13,200400.0,13.0038,13.0534,13.0038,13.0137,200400.0
2008-02-27 15:05:00,13.13,13.21,13.12,13.21,360400.0,13.0137,13.093,13.0038,13.093,360400.0
2008-02-27 15:10:00,13.21,13.21,13.13,13.2,181200.0,13.093,13.093,13.0137,13.0831,181200.0
2008-02-27 15:15:00,13.2,13.33,13.2,13.26,325600.0,13.0831,13.212,13.0831,13.1426,325600.0
2008-02-27 15:20:00,13.27,13.3,13.26,13.28,168800.0,13.1525,13.1822,13.1426,13.1624,168800.0
2008-02-27 15:25:00,13.28,13.31,13.25,13.28,196800.0,13.1624,13.1921,13.1327,13.1624,196800.0
2008-02-27 15:30:00,13.28,13.32,13.28,13.31,181600.0,13.1624,13.202,13.1624,13.1921,181600.0
2008-02-27 15:35:00,13.31,13.35,13.3,13.32,286000.0,13.1921,13.2318,13.1822,13.202,286000.0
2008-02-27 15:40:00,13.31,13.33,13.25,13.29,167200.0,13.1921,13.212,13.1327,13.1723,167200.0
2008-02-27 15:45:00,13.3,13.3,13.16,13.2,252400.0,13.1822,13.1822,13.0435,13.0831,252400.0
2008-02-27 15:50:00,13.2,13.22,13.09,13.15,421200.0,13.0831,13.1029,12.9741,13.0335,421200.0
2008-02-27 15:55:00,13.16,13.25,13.14,13.18,301200.0,13.0435,13.1327,13.0236,13.0633,301200.0
2008-02-28 09:30:00,14.56,14.68,14.38,14.58,2268000.0,14.4311,14.55,14.2527,14.4509,2268000.0
2008-02-28 09:35:00,14.6,14.95,14.55,14.81,1388800.0,14.4707,14.8176,14.4211,14.6788,1388800.0
2008-02-28 09:40:00,14.81,15.15,14.75,15.06,2435600.0,14.6788,15.0158,14.6194,14.9266,2435600.0
2008-02-28 09:45:00,15.05,15.07,14.92,14.96,1078000.0,14.9167,14.9365,14.7879,14.8275,1078000.0
2008-02-28 09:50:00,14.94,15.12,14.88,15.08,937200.0,14.8077,14.9861,14.7482,14.9465,937200.0
2008-02-28 09:55:00,15.08,15.38,15.03,15.25,1324400.0,14.9465,15.2438,14.8969,15.1149,1324400.0
2008-02-28 10:00:00,15.25,15.3,15.18,15.3,426400.0,15.1149,15.1645,15.0456,15.1645,426400.0
2008-02-28 10:05:00,15.27,15.44,15.25,15.44,858000.0,15.1348,15.3033,15.1149,15.3033,858000.0
2008-02-28 10:10:00,15.44,15.63,15.37,15.58,1323600.0,15.3033,15.4916,15.2339,15.442,1323600.0
2008-02-28 10:15:00,15.57,15.87,15.57,15.59,2260400.0,15.4321,15.7295,15.4321,15.4519,2260400.0
2008-02-28 10:20:00,15.61,15.71,15.54,15.61,1076800.0,15.4718,15.5709,15.4024,15.4718,1076800.0
2008-02-28 10:25:00,15.61,15.72,15.58,15.66,509200.0,15.4718,15.5808,15.442,15.5213,509200.0
2008-02-28 10:30:00,15.64,15.7,15.58,15.61,600800.0,15.5015,15.561,15.442,15.4718,600800.0
2008-02-28 10:35:00,15.6,15.67,15.52,15.64,634800.0,15.4619,15.5312,15.3826,15.5015,634800.0
2008-02-28 10:40:00,15.65,15.66,15.43,15.57,725600.0,15.5114,15.5213,15.2934,15.4321,725600.0
2008-02-28 10:45:00,15.58,15.61,15.5,15.51,302800.0,15.442,15.4718,15.3627,15.3726,302800.0
2008-02-28 10:50:00,15.51,15.54,15.43,15.49,373200.0,15.3726,15.4024,15.2934,15.3528,373200.0
2008-02-28 10:55:00,15.51,15.52,15.4,15.4,305600.0,15.3726,15.3826,15.2636,15.2636,305600.0
2008-02-28 11:00:00,15.4,15.46,15.33,15.38,322400.0,15.2636,15.3231,15.1942,15.2438,322400.0
2008-02-28 11:05:00,15.37,15.39,15.26,15.29,569600.0,15.2339,15.2537,15.1249,15.1546,569600.0
2008-02-28 11:10:00,15.3,15.31,15.26,15.27,432800.0,15.1645,15.1744,15.1249,15.1348,432800.0
2008-02-28 11:15:00,15.28,15.4,15.26,15.38,474400.0,15.1447,15.2636,15.1249,15.2438,474400.0
2008-02-28 11:20:00,15.39,15.39,15.31,15.36,220400.0,15.2537,15.2537,15.1744,15.224,220400.0
2008-02-28 11:25:00,15.36,15.38,15.32,15.36,114400.0,15.224,15.2438,15.1843,15.224,114400.0
2008-02-28 11:30:00,15.35,15.38,15.33,15.35,150000.0,15.2141,15.2438,15.1942,15.2141,150000.0
2008-02-28 11:35:00,15.35,15.36,15.29,15.32,211600.0,15.2141,15.224,15.1546,15.1843,211600.0
2008-02-28 11:40:00,15.33,15.47,15.32,15.39,316400.0,15.1942,15.333,15.1843,15.2537,316400.0
2008-02-28 11:45:00,15.39,15.47,15.38,15.41,269200.0,15.2537,15.333,15.2438,15.2735,269200.0
2008-02-28 11:50:00,15.41,15.56,15.41,15.53,323600.0,15.2735,15.4222,15.2735,15.3925,323600.0
2008-02-28 11:55:00,15.53,15.54,15.4,15.44,232000.0,15.3925,15.4024,15.2636,15.3033,232000.0
2008-02-28 12:00:00,15.44,15.46,15.4,15.46,102000.0,15.3033,15.3231,15.2636,15.3231,102000.0
2008-02-28 12:05:00,15.47,15.48,15.4,15.4,90800.0,15.333,15.3429,15.2636,15.2636,90800.0
2008-02-28 12:10:00,15.41,15.42,15.3,15.33,258800.0,15.2735,15.2834,15.1645,15.1942,258800.0
2008-02-28 12:15:00,15.3,15.38,15.3,15.33,133200.0,15.1645,15.2438,15.1645,15.1942,133200.0
2008-02-28 12:20:00,15.33,15.34,15.3,15.32,128400.0,15.1942,15.2042,15.1645,15.1843,128400.0
2008-02-28 12:25:00,15.33,15.38,15.32,15.36,140400.0,15.1942,15.2438,15.1843,15.224,140400.0
2008-02-28 12:30:00,15.36,15.36,15.29,15.34,89200.0,15.224,15.224,15.1546,15.2042,89200.0
2008-02-28 12:35:00,15.34,15.37,15.32,15.33,162400.0,15.2042,15.2339,15.1843,15.1942,162400.0
2008-02-28 12:40:00,15.34,15.34,15.29,15.3,135600.0,15.2042,15.2042,15.1546,15.1645,135600.0
2008-02-28 12:45:00,15.31,15.35,15.31,15.32,70000.0,15.1744,15.2141,15.1744,15.1843,70000.0
2008-02-28 12:50:00,15.32,15.33,15.28,15.32,126400.0,15.1843,15.1942,15.1447,15.1843,126400.0
2008-02-28 12:55:00,15.32,15.34,15.3,15.34,82800.0,15.1843,15.2042,15.1645,15.2042,82800.0
2008-02-28 13:00:00,15.34,15.44,15.31,15.34,161200.0,15.2042,15.3033,15.1744,15.2042,161200.0
2008-02-28 13:05:00,15.34,15.52,15.33,15.49,354400.0,15.2042,15.3826,15.1942,15.3528,354400.0
2008-02-28 13:10:00,15.5,15.51,15.42,15.47,153200.0,15.3627,15.3726,15.2834,15.333,153200.0
2008-02-28 13:15:00,15.46,15.5,15.44,15.47,181600.0,15.3231,15.3627,15.3033,15.333,181600.0
2008-02-28 13:20:00,15.46,15.49,15.44,15.47,90000.0,15.3231,15.3528,15.3033,15.333,90000.0
2008-02-28 13:25:00,15.47,15.51,15.42,15.44,232000.0,15.333,15.3726,15.2834,15.3033,232000.0
2008-02-28 13:30:00,15.44,15.49,15.37,15.47,225200.0,15.3033,15.3528,15.2339,15.333,225200.0
2008-02-28 13:35:00,15.47,15.47,15.39,15.4,187600.0,15.333,15.333,15.2537,15.2636,187600.0
2008-02-28 13:40:00,15.4,15.49,15.4,15.47,183600.0,15.2636,15.3528,15.2636,15.333,183600.0
2008-02-28 13:45:00,15.49,15.49,15.43,15.47,103200.0,15.3528,15.3528,15.2934,15.333,103200.0
2008-02-28 13:50:00,15.48,15.5,15.41,15.43,137200.0,15.3429,15.3627,15.2735,15.2934,137200.0
2008-02-28 13:55:00,15.42,15.45,15.4,15.44,206000.0,15.2834,15.3132,15.2636,15.3033,206000.0
2008-02-28 14:00:00,15.43,15.43,15.33,15.35,129200.0,15.2934,15.2934,15.1942,15.2141,129200.0
2008-02-28 14:05:00,15.36,15.4,15.34,15.39,83200.0,15.224,15.2636,15.2042,15.2537,83200.0
2008-02-28 14:10:00,15.39,15.43,15.35,15.38,70800.0,15.2537,15.2934,15.2141,15.2438,70800.0
2008-02-28 14:15:00,15.38,15.43,15.38,15.41,125200.0,15.2438,15.2934,15.2438,15.2735,125200.0
2008-02-28 14:20:00,15.41,15.49,15.4,15.42,226800.0,15.2735,15.3528,15.2636,15.2834,226800.0
2008-02-28 14:25:00,15.43,15.49,15.42,15.48,158400.0,15.2934,15.3528,15.2834,15.3429,158400.0
2008-02-28 14:30:00,15.48,15.5,15.47,15.49,399600.0,15.3429,15.3627,15.333,15.3528,399600.0
2008-02-28 14:35:00,15.49,15.53,15.42,15.47,825200.0,15.3528,15.3925,15.2834,15.333,825200.0
2008-02-28 14:40:00,15.47,15.47,15.4,15.42,195600.0,15.333,15.333,15.2636,15.2834,195600.0
2008-02-28 14:45:00,15.42,15.49,15.39,15.47,180800.0,15.2834,15.3528,15.2537,15.333,180800.0
2008-02-28 14:50:00,15.47,15.48,15.45,15.47,155600.0,15.333,15.3429,15.3132,15.333,155600.0
2008-02-28 14:55:00,15.46,15.48,15.43,15.47,118400.0,15.3231,15.3429,15.2934,15.333,118400.0
2008-02-28 15:00:00,15.46,15.49,15.43,15.45,168000.0,15.3231,15.3528,15.2934,15.3132,168000.0
2008-02-28 15:05:00,15.46,15.55,15.45,15.51,356000.0,15.3231,15.4123,15.3132,15.3726,356000.0
2008-02-28 15:10:00,15.51,15.53,15.45,15.47,242800.0,15.3726,15.3925,15.3132,15.333,242800.0
2008-02-28 15:15:00,15.49,15.51,15.45,15.5,148000.0,15.3528,15.3726,15.3132,15.3627,148000.0
2008-02-28 15:20:00,15.5,15.51,15.36,15.44,516400.0,15.3627,15.3726,15.224,15.3033,516400.0
2008-02-28 15:25:00,15.45,15.5,15.42,15.45,278000.0,15.3132,15.3627,15.2834,15.3132,278000.0
2008-02-28 15:30:00,15.44,15.46,15.38,15.38,464000.0,15.3033,15.3231,15.2438,15.2438,464000.0
2008-02-28 15:35:00,15.38,15.44,15.38,15.38,310800.0,15.2438,15.3033,15.2438,15.2438,310800.0
2008-02-28 15:40:00,15.38,15.44,15.38,15.38,444800.0,15.2438,15.3033,15.2438,15.2438,444800.0
2008-02-28 15:45:00,15.38,15.4,15.38,15.4,542800.0,15.2438,15.2636,15.2438,15.2636,542800.0
2008-02-28 15:50:00,15.39,15.41,15.38,15.38,648800.0,15.2537,15.2735,15.2438,15.2438,648800.0
2008-02-28 15:55:00,15.38,15.4,15.38,15.38,514000.0,15.2438,15.2636,15.2438,15.2438,514000.0
2008-02-29 09:30:00,15.17,15.33,15.15,15.33,239200.0,15.0357,15.1942,15.0158,15.1942,239200.0
2008-02-29 09:35:00,15.32,15.33,15.2,15.25,142000.0,15.1843,15.1942,15.0654,15.1149,142000.0
2008-02-29 09:40:00,15.23,15.28,15.15,15.15,207200.0,15.0951,15.1447,15.0158,15.0158,207200.0
2008-02-29 09:45:00,15.15,15.22,15.13,15.19,113600.0,15.0158,15.0852,14.996,15.0555,113600.0
2008-02-29 09:50:00,15.19,15.35,15.19,15.31,124400.0,15.0555,15.2141,15.0555,15.1744,124400.0
2008-02-29 09:55:00,15.32,15.45,15.22,15.28,211200.0,15.1843,15.3132,15.0852,15.1447,211200.0
2008-02-29 10:00:00,15.28,15.33,15.25,15.29,145600.0,15.1447,15.1942,15.1149,15.1546,145600.0
2008-02-29 10:05:00,15.28,15.3,15.19,15.23,88400.0,15.1447,15.1645,15.0555,15.0951,88400.0
2008-02-29 10:10:00,15.22,15.22,15.13,15.19,157600.0,15.0852,15.0852,14.996,15.0555,157600.0
2008-02-29 10:15:00,15.18,15.19,15.11,15.13,156400.0,15.0456,15.0555,14.9762,14.996,156400.0
2008-02-29 10:20:00,15.13,15.25,15.12,15.24,148400.0,14.996,15.1149,14.9861,15.105,148400.0
2008-02-29 10:25:00,15.24,15.28,15.19,15.25,104000.0,15.105,15.1447,15.0555,15.1149,104000.0
2008-02-29 10:30:00,15.25,15.25,15.13,15.15,82000.0,15.1149,15.1149,14.996,15.0158,82000.0
2008-02-29 10:35:00,15.15,15.18,15.12,15.16,54800.0,15.0158,15.0456,14.9861,15.0257,54800.0
2008-02-29 10:40:00,15.17,15.25,15.15,15.24,100400.0,15.0357,15.1149,15.0158,15.105,100400.0
2008-02-29 10:45:00,15.24,15.28,15.22,15.27,102800.0,15.105,15.1447,15.0852,15.1348,102800.0
2008-02-29 10:50:00,15.26,15.34,15.21,15.32,181200.0,15.1249,15.2042,15.0753,15.1843,181200.0
2008-02-29 10:55:00,15.31,15.31,15.22,15.24,63600.0,15.1744,15.1744,15.0852,15.105,63600.0
2008-02-29 11:00:00,15.22,15.29,15.22,15.24,113200.0,15.0852,15.1546,15.0852,15.105,113200.0
2008-02-29 11:05:00,15.25,15.26,15.19,15.24,94800.0,15.1149,15.1249,15.0555,15.105,94800.0
2008-02-29 11:10:00,15.25,15.25,15.21,15.23,36800.0,15.1149,15.1149,15.0753,15.0951,36800.0
2008-02-29 11:15:00,15.23,15.25,15.22,15.23,48800.0,15.0951,15.1149,15.0852,15.0951,48800.0
2008-02-29 11:20:00,15.22,15.22,15.17,15.18,54400.0,15.0852,15.0852,15.0357,15.0456,54400.0
2008-02-29 11:25:00,15.18,15.19,15.15,15.15,52800.0,15.0456,15.0555,15.0158,15.0158,52800.0
2008-02-29 11:30:00,15.16,15.22,15.15,15.22,47600.0,15.0257,15.0852,15.0158,15.0852,47600.0
2008-02-29 11:35:00,15.25,15.25,15.15,15.15,33200.0,15.1149,15.1149,15.0158,15.0158,33200.0
2008-02-29 11:40:00,15.15,15.19,15.15,15.18,64800.0,15.0158,15.0555,15.0158,15.0456,64800.0
2008-02-29 11:45:00,15.17,15.2,15.12,15.15,288400.0,15.0357,15.0654,14.9861,15.0158,288400.0
2008-02-29 11:50:00,15.14,15.16,15.13,15.15,209200.0,15.0059,15.0257,14.996,15.0158,209200.0
2008-02-29 11:55:00,15.15,15.18,15.15,15.16,34000.0,15.0158,15.0456,15.0158,15.0257,34000.0
2008-02-29 12:00:00,15.16,15.18,15.11,15.12,68000.0,15.0257,15.0456,14.9762,14.9861,68000.0
2008-02-29 12:05:00,15.12,15.13,15.03,15.03,162400.0,14.9861,14.996,14.8969,14.8969,162400.0
2008-02-29 12:10:00,15.02,15.08,14.98,15.01,137600.0,14.887,14.9465,14.8473,14.8771,137600.0
2008-02-29 12:15:00,15.02,15.02,14.96,14.96,196800.0,14.887,14.887,14.8275,14.8275,196800.0
2008-02-29 12:20:00,14.95,14.96,14.92,14.93,138800.0,14.8176,14.8275,14.7879,14.7978,138800.0
2008-02-29 12:25:00,14.93,14.99,14.88,14.99,182400.0,14.7978,14.8573,14.7482,14.8573,182400.0
2008-02-29 12:30:00,14.98,15.16,14.97,15.09,484400.0,14.8473,15.0257,14.8374,14.9564,484400.0
2008-02-29 12:35:00,15.09,15.1,15.04,15.07,45200.0,14.9564,14.9663,14.9068,14.9365,45200.0
2008-02-29 12:40:00,15.07,15.1,15.05,15.06,82000.0,14.9365,14.9663,14.9167,14.9266,82000.0
2008-02-29 12:45:00,15.06,15.16,15.06,15.09,117600.0,14.9266,15.0257,14.9266,14.9564,117600.0
2008-02-29 12:50:00,15.09,15.13,15.08,15.12,91200.0,14.9564,14.996,14.9465,14.9861,91200.0
2008-02-29 12:55:00,15.12,15.2,15.12,15.13,101600.0,14.9861,15.0654,14.9861,14.996,101600.0
2008-02-29 13:00:00,15.11,15.18,15.1,15.18,48800.0,14.9762,15.0456,14.9663,15.0456,48800.0
2008-02-29 13:05:00,15.2,15.21,15.15,15.21,121600.0,15.0654,15.0753,15.0158,15.0753,121600.0
2008-02-29 13:10:00,15.21,15.22,15.17,15.21,135600.0,15.0753,15.0852,15.0357,15.0753,135600.0
2008-02-29 13:15:00,15.21,15.21,15.18,15.2,46800.0,15.0753,15.0753,15.0456,15.0654,46800.0
2008-02-29 13:20:00,15.2,15.21,15.19,15.2,47200.0,15.0654,15.0753,15.0555,15.0654,47200.0
2008-02-29 13:25:00,15.19,15.2,15.16,15.19,36800.0,15.0555,15.0654,15.0257,15.0555,36800.0
2008-02-29 13:30:00,15.18,15.18,15.05,15.07,78800.0,15.0456,15.0456,14.9167,14.9365,78800.0
2008-02-29 13:35:00,15.08,15.1,15.04,15.05,31200.0,14.9465,14.9663,14.9068,14.9167,31200.0
2008-02-29 13:40:00,15.05,15.05,15.04,15.05,17600.0,14.9167,14.9167,14.9068,14.9167,17600.0
2008-02-29 13:45:00,15.05,15.05,14.97,14.97,98800.0,14.9167,14.9167,14.8374,14.8374,98800.0
2008-02-29 13:50:00,14.97,14.98,14.94,14.95,86800.0,14.8374,14.8473,14.8077,14.8176,86800.0
2008-02-29 13:55:00,14.95,14.95,14.93,14.94,205600.0,14.8176,14.8176,14.7978,14.8077,205600.0
2008-02-29 14:00:00,14.94,14.95,14.89,14.89,258800.0,14.8077,14.8176,14.7581,14.7581,258800.0
2008-02-29 14:05:00,14.89,14.91,14.88,14.9,117200.0,14.7581,14.778,14.7482,14.768,117200.0
2008-02-29 14:10:00,14.9,14.9,14.88,14.89,253200.0,14.768,14.768,14.7482,14.7581,253200.0
2008-02-29 14:15:00,14.89,14.9,14.88,14.89,121200.0,14.7581,14.768,14.7482,14.7581,121200.0
2008-02-29 14:20:00,14.89,14.89,14.87,14.88,191600.0,14.7581,14.7581,14.7383,14.7482,191600.0
2008-02-29 14:25:00,14.88,14.89,14.87,14.89,152800.0,14.7482,14.7581,14.7383,14.7581,152800.0
2008-02-29 14:30:00,14.89,14.91,14.87,14.88,146000.0,14.7581,14.778,14.7383,14.7482,146000.0
2008-02-29 14:35:00,14.88,14.91,14.88,14.91,117200.0,14.7482,14.778,14.7482,14.778,117200.0
2008-02-29 14:40:00,14.91,14.99,14.9,14.97,132000.0,14.778,14.8573,14.768,14.8374,132000.0
2008-02-29 14:45:00,14.97,14.99,14.97,14.97,112800.0,14.8374,14.8573,14.8374,14.8374,112800.0
2008-02-29 14:50:00,14.98,14.99,14.97,14.99,90400.0,14.8473,14.8573,14.8374,14.8573,90400.0
2008-02-29 14:55:00,14.99,14.99,14.94,14.94,196400.0,14.8573,14.8573,14.8077,14.8077,196400.0
2008-02-29 15:00:00,14.93,14.93,14.88,14.88,97600.0,14.7978,14.7978,14.7482,14.7482,97600.0
2008-02-29 15:05:00,14.88,14.89,14.88,14.88,119600.0,14.7482,14.7581,14.7482,14.7482,119600.0
2008-02-29 15:10:00,14.88,14.92,14.88,14.9,167200.0,14.7482,14.7879,14.7482,14.768,167200.0
2008-02-29 15:15:00,14.9,14.9,14.84,14.85,141200.0,14.768,14.768,14.7086,14.7185,141200.0
2008-02-29 15:20:00,14.85,14.88,14.82,14.86,110000.0,14.7185,14.7482,14.6888,14.7284,110000.0
2008-02-29 15:25:00,14.86,14.89,14.85,14.86,137600.0,14.7284,14.7581,14.7185,14.7284,137600.0
2008-02-29 15:30:00,14.85,14.88,14.85,14.86,119600.0,14.7185,14.7482,14.7185,14.7284,119600.0
2008-02-29 15:35:00,14.86,14.88,14.85,14.86,96800.0,14.7284,14.7482,14.7185,14.7284,96800.0
2008-02-29 15:40:00,14.86,14.86,14.83,14.83,177200.0,14.7284,14.7284,14.6987,14.6987,177200.0
2008-02-29 15:45:00,14.83,14.85,14.8,14.82,146800.0,14.6987,14.7185,14.6689,14.6888,146800.0
2008-02-29 15:50:00,14.81,14.86,14.81,14.85,172000.0,14.6788,14.7284,14.6788,14.7185,172000.0
2008-02-29 15:55:00,14.86,14.93,14.85,14.93,249200.0,14.7284,14.7978,14.7185,14.7978,249200.0
2008-03-03 09:30:00,15.0,15.0,14.7,14.77,127600.0,14.8672,14.8672,14.5698,14.6392,127600.0
2008-03-03 09:35:00,14.78,14.85,14.78,14.84,102800.0,14.6491,14.7185,14.6491,14.7086,102800.0
2008-03-03 09:40:00,14.85,15.07,14.85,15.05,130000.0,14.7185,14.9365,14.7185,14.9167,130000.0
2008-03-03 09:45:00,15.07,15.11,14.97,15.05,131600.0,14.9365,14.9762,14.8374,14.9167,131600.0
2008-03-03 09:50:00,15.05,15.06,15.03,15.06,78800.0,14.9167,14.9266,14.8969,14.9266,78800.0
2008-03-03 09:55:00,15.06,15.07,14.9,14.91,162400.0,14.9266,14.9365,14.768,14.778,162400.0
2008-03-03 10:00:00,14.92,15.02,14.9,14.99,110000.0,14.7879,14.887,14.768,14.8573,110000.0
2008-03-03 10:05:00,14.99,15.08,14.99,15.02,98800.0,14.8573,14.9465,14.8573,14.887,98800.0
2008-03-03 10:10:00,15.02,15.03,14.92,15.0,134800.0,14.887,14.8969,14.7879,14.8672,134800.0
2008-03-03 10:15:00,15.02,15.08,15.0,15.07,78800.0,14.887,14.9465,14.8672,14.9365,78800.0
2008-03-03 10:20:00,15.06,15.18,15.05,15.06,104800.0,14.9266,15.0456,14.9167,14.9266,104800.0
2008-03-03 10:25:00,15.07,15.1,15.04,15.08,226800.0,14.9365,14.9663,14.9068,14.9465,226800.0
2008-03-03 10:30:00,15.07,15.07,14.93,14.95,78400.0,14.9365,14.9365,14.7978,14.8176,78400.0
2008-03-03 10:35:00,14.95,14.95,14.92,14.94,114800.0,14.8176,14.8176,14.7879,14.8077,114800.0
2008-03-03 10:40:00,14.94,14.94,14.93,14.94,56000.0,14.8077,14.8077,14.7978,14.8077,56000.0
2008-03-03 10:45:00,14.93,14.93,14.88,14.91,116400.0,14.7978,14.7978,14.7482,14.778,116400.0
2008-03-03 10:50:00,14.91,14.91,14.8,14.84,161200.0,14.778,14.778,14.6689,14.7086,161200.0
2008-03-03 10:55:00,14.83,14.84,14.73,14.78,135600.0,14.6987,14.7086,14.5996,14.6491,135600.0
2008-03-03 11:00:00,14.78,14.87,14.75,14.78,251600.0,14.6491,14.7383,14.6194,14.6491,251600.0
2008-03-03 11:05:00,14.77,14.83,14.76,14.79,81600.0,14.6392,14.6987,14.6293,14.659,81600.0
2008-03-03 11:10:00,14.8,14.81,14.74,14.81,135200.0,14.6689,14.6788,14.6095,14.6788,135200.0
2008-03-03 11:15:00,14.81,14.86,14.8,14.83,34400.0,14.6788,14.7284,14.6689,14.6987,34400.0
2008-03-03 11:20:00,14.84,14.84,14.77,14.84,148000.0,14.7086,14.7086,14.6392,14.7086,148000.0
2008-03-03 11:25:00,14.84,14.86,14.78,14.81,130000.0,14.7086,14.7284,14.6491,14.6788,130000.0
2008-03-03 11:30:00,14.81,14.82,14.75,14.75,105600.0,14.6788,14.6888,14.6194,14.6194,105600.0
2008-03-03 11:35:00,14.75,14.79,14.75,14.79,131600.0,14.6194,14.659,14.6194,14.659,131600.0
2008-03-03 11:40:00,14.78,14.8,14.76,14.76,53200.0,14.6491,14.6689,14.6293,14.6293,53200.0
2008-03-03 11:45:00,14.77,14.77,14.72,14.75,190000.0,14.6392,14.6392,14.5896,14.6194,190000.0
2008-03-03 11:50:00,14.75,14.76,14.73,14.75,248000.0,14.6194,14.6293,14.5996,14.6194,248000.0
2008-03-03 11:55:00,14.75,14.76,14.74,14.75,96000.0,14.6194,14.6293,14.6095,14.6194,96000.0
2008-03-03 12:00:00,14.75,14.75,14.68,14.69,107600.0,14.6194,14.6194,14.55,14.5599,107600.0
2008-03-03 12:05:00,14.69,14.71,14.65,14.7,130800.0,14.5599,14.5797,14.5203,14.5698,130800.0
2008-03-03 12:10:00,14.7,14.7,14.63,14.66,152400.0,14.5698,14.5698,14.5004,14.5302,152400.0
2008-03-03 12:15:00,14.68,14.79,14.66,14.77,85200.0,14.55,14.659,14.5302,14.6392,85200.0
2008-03-03 12:20:00,14.79,14.83,14.74,14.78,134400.0,14.659,14.6987,14.6095,14.6491,134400.0
2008-03-03 12:25:00,14.79,14.82,14.76,14.81,50000.0,14.659,14.6888,14.6293,14.6788,50000.0
2008-03-03 12:30:00,14.8,14.8,14.72,14.74,150800.0,14.6689,14.6689,14.5896,14.6095,150800.0
2008-03-03 12:35:00,14.74,14.76,14.73,14.76,65200.0,14.6095,14.6293,14.5996,14.6293,65200.0
2008-03-03 12:40:00,14.76,14.79,14.72,14.72,96800.0,14.6293,14.659,14.5896,14.5896,96800.0
2008-03-03 12:45:00,14.71,14.8,14.7,14.75,122400.0,14.5797,14.6689,14.5698,14.6194,122400.0
2008-03-03 12:50:00,14.75,14.78,14.73,14.77,114400.0,14.6194,14.6491,14.5996,14.6392,114400.0
2008-03-03 12:55:00,14.77,14.77,14.72,14.74,35200.0,14.6392,14.6392,14.5896,14.6095,35200.0
2008-03-03 13:00:00,14.74,14.78,14.74,14.78,46400.0,14.6095,14.6491,14.6095,14.6491,46400.0
2008-03-03 13:05:00,14.77,14.79,14.67,14.7,63200.0,14.6392,14.659,14.5401,14.5698,63200.0
2008-03-03 13:10:00,14.7,14.74,14.67,14.72,101600.0,14.5698,14.6095,14.5401,14.5896,101600.0
2008-03-03 13:15:00,14.71,14.72,14.68,14.68,24000.0,14.5797,14.5896,14.55,14.55,24000.0
2008-03-03 13:20:00,14.67,14.67,14.64,14.66,40800.0,14.5401,14.5401,14.5104,14.5302,40800.0
2008-03-03 13:25:00,14.65,14.68,14.65,14.68,20400.0,14.5203,14.55,14.5203,14.55,20400.0
2008-03-03 13:30:00,14.67,14.67,14.62,14.63,67600.0,14.5401,14.5401,14.4905,14.5004,67600.0
2008-03-03 13:35:00,14.63,14.69,14.63,14.68,47600.0,14.5004,14.5599,14.5004,14.55,47600.0
2008-03-03 13:40:00,14.68,14.69,14.65,14.67,99200.0,14.55,14.5599,14.5203,14.5401,99200.0
2008-03-03 13:45:00,14.68,14.69,14.65,14.66,114400.0,14.55,14.5599,14.5203,14.5302,114400.0
2008-03-03 13:50:00,14.65,14.69,14.63,14.63,107200.0,14.5203,14.5599,14.5004,14.5004,107200.0
2008-03-03 13:55:00,14.64,14.68,14.6,14.64,144800.0,14.5104,14.55,14.4707,14.5104,144800.0
2008-03-03 14:00:00,14.64,14.69,14.61,14.61,86800.0,14.5104,14.5599,14.4806,14.4806,86800.0
2008-03-03 14:05:00,14.63,14.68,14.62,14.68,60000.0,14.5004,14.55,14.4905,14.55,60000.0
2008-03-03 14:10:00,14.68,14.68,14.63,14.63,98000.0,14.55,14.55,14.5004,14.5004,98000.0
2008-03-03 14:15:00,14.63,14.65,14.61,14.63,136400.0,14.5004,14.5203,14.4806,14.5004,136400.0
2008-03-03 14:20:00,14.63,14.63,14.62,14.63,85600.0,14.5004,14.5004,14.4905,14.5004,85600.0
2008-03-03 14:25:00,14.63,14.66,14.6,14.64,119200.0,14.5004,14.5302,14.4707,14.5104,119200.0
2008-03-03 14:30:00,14.64,14.69,14.63,14.63,35200.0,14.5104,14.5599,14.5004,14.5004,35200.0
2008-03-03 14:35:00,14.63,14.65,14.6,14.64,196400.0,14.5004,14.5203,14.4707,14.5104,196400.0
2008-03-03 14:40:00,14.63,14.69,14.59,14.66,152000.0,14.5004,14.5599,14.4608,14.5302,152000.0
2008-03-03 14:45:00,14.66,14.67,14.63,14.64,151200.0,14.5302,14.5401,14.5004,14.5104,151200.0
2008-03-03 14:50:00,14.63,14.65,14.57,14.57,108800.0,14.5004,14.5203,14.441,14.441,108800.0
2008-03-03 14:55:00,14.58,14.59,14.54,14.55,58400.0,14.4509,14.4608,14.4112,14.4211,58400.0
2008-03-03 15:00:00,14.56,14.6,14.55,14.56,83600.0,14.4311,14.4707,14.4211,14.4311,83600.0
2008-03-03 15:05:00,14.57,14.64,14.54,14.64,212800.0,14.441,14.5104,14.4112,14.5104,212800.0
2008-03-03 15:10:00,14.63,14.65,14.59,14.63,63200.0,14.5004,14.5203,14.4608,14.5004,63200.0
2008-03-03 15:15:00,14.62,14.63,14.59,14.63,75200.0,14.4905,14.5004,14.4608,14.5004,75200.0
2008-03-03 15:20:00,14.63,14.65,14.59,14.6,97200.0,14.5004,14.5203,14.4608,14.4707,97200.0
2008-03-03 15:25:00,14.6,14.62,14.57,14.59,71600.0,14.4707,14.4905,14.441,14.4608,71600.0
2008-03-03 15:30:00,14.6,14.7,14.59,14.67,146800.0,14.4707,14.5698,14.4608,14.5401,146800.0
2008-03-03 15:35:00,14.69,14.69,14.63,14.67,80800.0,14.5599,14.5599,14.5004,14.5401,80800.0
2008-03-03 15:40:00,14.67,14.7,14.65,14.7,144400.0,14.5401,14.5698,14.5203,14.5698,144400.0
2008-03-03 15:45:00,14.69,14.76,14.69,14.75,129200.0,14.5599,14.6293,14.5599,14.6194,129200.0
2008-03-03 15:50:00,14.74,14.78,14.72,14.74,173200.0,14.6095,14.6491,14.5896,14.6095,173200.0
2008-03-03 15:55:00,14.74,14.74,14.7,14.7,129200.0,14.6095,14.6095,14.5698,14.5698,129200.0
2008-03-04 09:30:00,14.67,14.68,14.67,14.68,6400.0,14.5401,14.55,14.5401,14.55,6400.0
2008-03-04 09:35:00,14.47,14.51,14.39,14.5,313200.0,14.3419,14.3815,14.2626,14.3716,313200.0
2008-03-04 09:40:00,14.5,14.62,14.5,14.59,130000.0,14.3716,14.4905,14.3716,14.4608,130000.0
2008-03-04 09:45:00,14.59,14.68,14.59,14.66,67200.0,14.4608,14.55,14.4608,14.5302,67200.0
2008-03-04 09:50:00,14.66,14.69,14.62,14.69,177600.0,14.5302,14.5599,14.4905,14.5599,177600.0
2008-03-04 09:55:00,14.69,14.74,14.63,14.72,142400.0,14.5599,14.6095,14.5004,14.5896,142400.0
2008-03-04 10:00:00,14.73,14.75,14.69,14.69,135200.0,14.5996,14.6194,14.5599,14.5599,135200.0
2008-03-04 10:05:00,14.71,14.72,14.63,14.64,94800.0,14.5797,14.5896,14.5004,14.5104,94800.0
2008-03-04 10:10:00,14.65,14.65,14.55,14.55,80000.0,14.5203,14.5203,14.4211,14.4211,80000.0
2008-03-04 10:15:00,14.57,14.57,14.5,14.52,74400.0,14.441,14.441,14.3716,14.3914,74400.0
2008-03-04 10:20:00,14.52,14.59,14.51,14.53,130000.0,14.3914,14.4608,14.3815,14.4013,130000.0
2008-03-04 10:25:00,14.54,14.57,14.54,14.56,66400.0,14.4112,14.441,14.4112,14.4311,66400.0
2008-03-04 10:30:00,14.57,14.58,14.49,14.51,52000.0,14.441,14.4509,14.3617,14.3815,52000.0
2008-03-04 10:35:00,14.5,14.52,14.45,14.47,56000.0,14.3716,14.3914,14.322,14.3419,56000.0
2008-03-04 10:40:00,14.47,14.49,14.45,14.48,52000.0,14.3419,14.3617,14.322,14.3518,52000.0
2008-03-04 10:45:00,14.48,14.52,14.47,14.5,54400.0,14.3518,14.3914,14.3419,14.3716,54400.0
2008-03-04 10:50:00,14.49,14.51,14.44,14.46,266800.0,14.3617,14.3815,14.3121,14.3319,266800.0
2008-03-04 10:55:00,14.45,14.5,14.45,14.46,86400.0,14.322,14.3716,14.322,14.3319,86400.0
2008-03-04 11:00:00,14.45,14.46,14.41,14.43,60400.0,14.322,14.3319,14.2824,14.3022,60400.0
2008-03-04 11:05:00,14.42,14.43,14.37,14.37,92400.0,14.2923,14.3022,14.2427,14.2427,92400.0
2008-03-04 11:10:00,14.37,14.37,14.34,14.35,85200.0,14.2427,14.2427,14.213,14.2229,85200.0
2008-03-04 11:15:00,14.36,14.44,14.35,14.43,53600.0,14.2328,14.3121,14.2229,14.3022,53600.0
2008-03-04 11:20:00,14.44,14.47,14.38,14.45,152000.0,14.3121,14.3419,14.2527,14.322,152000.0
2008-03-04 11:25:00,14.46,14.5,14.46,14.49,122400.0,14.3319,14.3716,14.3319,14.3617,122400.0
2008-03-04 11:30:00,14.49,14.54,14.49,14.53,125600.0,14.3617,14.4112,14.3617,14.4013,125600.0
2008-03-04 11:35:00,14.54,14.59,14.54,14.59,56400.0,14.4112,14.4608,14.4112,14.4608,56400.0
2008-03-04 11:40:00,14.59,14.62,14.57,14.59,284800.0,14.4608,14.4905,14.441,14.4608,284800.0
2008-03-04 11:45:00,14.6,14.62,14.56,14.6,49200.0,14.4707,14.4905,14.4311,14.4707,49200.0
2008-03-04 11:50:00,14.59,14.63,14.58,14.59,51600.0,14.4608,14.5004,14.4509,14.4608,51600.0
2008-03-04 11:55:00,14.59,14.59,14.54,14.55,37200.0,14.4608,14.4608,14.4112,14.4211,37200.0
2008-03-04 12:00:00,14.55,14.58,14.54,14.56,254400.0,14.4211,14.4509,14.4112,14.4311,254400.0
2008-03-04 12:05:00,14.55,14.58,14.54,14.58,28800.0,14.4211,14.4509,14.4112,14.4509,28800.0
2008-03-04 12:10:00,14.58,14.64,14.57,14.6,25200.0,14.4509,14.5104,14.441,14.4707,25200.0
2008-03-04 12:15:00,14.61,14.61,14.53,14.57,67200.0,14.4806,14.4806,14.4013,14.441,67200.0
2008-03-04 12:20:00,14.57,14.66,14.57,14.65,48000.0,14.441,14.5302,14.441,14.5203,48000.0
2008-03-04 12:25:00,14.65,14.65,14.63,14.63,28800.0,14.5203,14.5203,14.5004,14.5004,28800.0
2008-03-04 12:30:00,14.63,14.65,14.59,14.62,47200.0,14.5004,14.5203,14.4608,14.4905,47200.0
2008-03-04 12:35:00,14.62,14.65,14.53,14.53,146400.0,14.4905,14.5203,14.4013,14.4013,146400.0
2008-03-04 12:40:00,14.53,14.61,14.51,14.58,73600.0,14.4013,14.4806,14.3815,14.4509,73600.0
2008-03-04 12:45:00,14.6,14.61,14.54,14.55,202800.0,14.4707,14.4806,14.4112,14.4211,202800.0
2008-03-04 12:50:00,14.55,14.55,14.5,14.51,64800.0,14.4211,14.4211,14.3716,14.3815,64800.0
2008-03-04 12:55:00,14.51,14.51,14.46,14.46,34800.0,14.3815,14.3815,14.3319,14.3319,34800.0
2008-03-04 13:00:00,14.47,14.47,14.38,14.38,41600.0,14.3419,14.3419,14.2527,14.2527,41600.0
2008-03-04 13:05:00,14.39,14.45,14.34,14.43,55200.0,14.2626,14.322,14.213,14.3022,55200.0
2008-03-04 13:10:00,14.43,14.51,14.42,14.45,172000.0,14.3022,14.3815,14.2923,14.322,172000.0
2008-03-04 13:15:00,14.45,14.51,14.45,14.47,52400.0,14.322,14.3815,14.322,14.3419,52400.0
2008-03-04 13:20:00,14.47,14.5,14.47,14.49,16800.0,14.3419,14.3716,14.3419,14.3617,16800.0
2008-03-04 13:25:00,14.5,14.58,14.49,14.49,112400.0,14.3716,14.4509,14.3617,14.3617,112400.0
2008-03-04 13:30:00,14.5,14.51,14.48,14.48,85200.0,14.3716,14.3815,14.3518,14.3518,85200.0
2008-03-04 13:35:00,14.48,14.48,14.35,14.36,92000.0,14.3518,14.3518,14.2229,14.2328,92000.0
2008-03-04 13:40:00,14.37,14.42,14.37,14.42,78400.0,14.2427,14.2923,14.2427,14.2923,78400.0
2008-03-04 13:45:00,14.43,14.44,14.39,14.4,44000.0,14.3022,14.3121,14.2626,14.2725,44000.0
2008-03-04 13:50:00,14.4,14.4,14.36,14.38,68000.0,14.2725,14.2725,14.2328,14.2527,68000.0
2008-03-04 13:55:00,14.38,14.43,14.34,14.37,90800.0,14.2527,14.3022,14.213,14.2427,90800.0
2008-03-04 14:00:00,14.37,14.37,14.3,14.32,72400.0,14.2427,14.2427,14.1734,14.1932,72400.0
2008-03-04 14:05:00,14.31,14.36,14.28,14.32,78000.0,14.1833,14.2328,14.1535,14.1932,78000.0
2008-03-04 14:10:00,14.32,14.39,14.28,14.38,91600.0,14.1932,14.2626,14.1535,14.2527,91600.0
2008-03-04 14:15:00,14.38,14.4,14.37,14.4,29200.0,14.2527,14.2725,14.2427,14.2725,29200.0
2008-03-04 14:20:00,14.39,14.45,14.38,14.44,66400.0,14.2626,14.322,14.2527,14.3121,66400.0
2008-03-04 14:25:00,14.44,14.45,14.4,14.4,38000.0,14.3121,14.322,14.2725,14.2725,38000.0
2008-03-04 14:30:00,14.39,14.41,14.34,14.35,33600.0,14.2626,14.2824,14.213,14.2229,33600.0
2008-03-04 14:35:00,14.36,14.38,14.35,14.37,40000.0,14.2328,14.2527,14.2229,14.2427,40000.0
2008-03-04 14:40:00,14.37,14.47,14.37,14.46,55600.0,14.2427,14.3419,14.2427,14.3319,55600.0
2008-03-04 14:45:00,14.46,14.48,14.43,14.46,84000.0,14.3319,14.3518,14.3022,14.3319,84000.0
2008-03-04 14:50:00,14.46,14.46,14.37,14.42,72800.0,14.3319,14.3319,14.2427,14.2923,72800.0
2008-03-04 14:55:00,14.43,14.44,14.38,14.42,28400.0,14.3022,14.3121,14.2527,14.2923,28400.0
2008-03-04 15:00:00,14.4,14.49,14.37,14.47,147200.0,14.2725,14.3617,14.2427,14.3419,147200.0
2008-03-04 15:05:00,14.47,14.52,14.46,14.5,178800.0,14.3419,14.3914,14.3319,14.3716,178800.0
2008-03-04 15:10:00,14.5,14.52,14.49,14.52,61200.0,14.3716,14.3914,14.3617,14.3914,61200.0
2008-03-04 15:15:00,14.52,14.6,14.51,14.55,117600.0,14.3914,14.4707,14.3815,14.4211,117600.0
2008-03-04 15:20:00,14.55,14.56,14.5,14.5,201200.0,14.4211,14.4311,14.3716,14.3716,201200.0
2008-03-04 15:25:00,14.5,14.51,14.5,14.51,276000.0,14.3716,14.3815,14.3716,14.3815,276000.0
2008-03-04 15:30:00,14.5,14.52,14.5,14.52,147200.0,14.3716,14.3914,14.3716,14.3914,147200.0
2008-03-04 15:35:00,14.52,14.58,14.51,14.55,173200.0,14.3914,14.4509,14.3815,14.4211,173200.0
2008-03-04 15:40:00,14.55,14.55,14.5,14.5,202800.0,14.4211,14.4211,14.3716,14.3716,202800.0
2008-03-04 15:45:00,14.5,14.51,14.46,14.48,364800.0,14.3716,14.3815,14.3319,14.3518,364800.0
2008-03-04 15:50:00,14.47,14.49,14.4,14.44,195600.0,14.3419,14.3617,14.2725,14.3121,195600.0
2008-03-04 15:55:00,14.43,14.5,14.43,14.49,180400.0,14.3022,14.3716,14.3022,14.3617,180400.0
2008-03-05 09:30:00,14.56,14.72,14.52,14.67,94400.0,14.4311,14.5896,14.3914,14.5401,94400.0
2008-03-05 09:35:00,14.7,14.71,14.62,14.65,188400.0,14.5698,14.5797,14.4905,14.5203,188400.0
2008-03-05 09:40:00,14.67,14.69,14.58,14.65,103200.0,14.5401,14.5599,14.4509,14.5203,103200.0
2008-03-05 09:45:00,14.68,14.73,14.61,14.7,228400.0,14.55,14.5996,14.4806,14.5698,228400.0
2008-03-05 09:50:00,14.72,14.75,14.67,14.71,197200.0,14.5896,14.6194,14.5401,14.5797,197200.0
2008-03-05 09:55:00,14.7,14.79,14.67,14.74,189200.0,14.5698,14.659,14.5401,14.6095,189200.0
2008-03-05 10:00:00,14.73,14.89,14.73,14.76,429600.0,14.5996,14.7581,14.5996,14.6293,429600.0
2008-03-05 10:05:00,14.77,14.77,14.7,14.75,176800.0,14.6392,14.6392,14.5698,14.6194,176800.0
2008-03-05 10:10:00,14.75,14.84,14.72,14.84,141200.0,14.6194,14.7086,14.5896,14.7086,141200.0
2008-03-05 10:15:00,14.86,14.86,14.7,14.77,102800.0,14.7284,14.7284,14.5698,14.6392,102800.0
2008-03-05 10:20:00,14.77,14.78,14.72,14.74,94800.0,14.6392,14.6491,14.5896,14.6095,94800.0
2008-03-05 10:25:00,14.74,14.75,14.72,14.74,83200.0,14.6095,14.6194,14.5896,14.6095,83200.0
2008-03-05 10:30:00,14.75,14.83,14.73,14.79,91600.0,14.6194,14.6987,14.5996,14.659,91600.0
2008-03-05 10:35:00,14.78,14.84,14.75,14.82,174000.0,14.6491,14.7086,14.6194,14.6888,174000.0
2008-03-05 10:40:00,14.81,14.84,14.75,14.75,112400.0,14.6788,14.7086,14.6194,14.6194,112400.0
2008-03-05 10:45:00,14.76,14.77,14.73,14.74,101600.0,14.6293,14.6392,14.5996,14.6095,101600.0
2008-03-05 10:50:00,14.74,14.77,14.74,14.75,128400.0,14.6095,14.6392,14.6095,14.6194,128400.0
2008-03-05 10:55:00,14.75,14.77,14.74,14.75,129200.0,14.6194,14.6392,14.6095,14.6194,129200.0
2008-03-05 11:00:00,14.76,14.8,14.75,14.8,25600.0,14.6293,14.6689,14.6194,14.6689,25600.0
2008-03-05 11:05:00,14.8,14.81,14.76,14.79,55200.0,14.6689,14.6788,14.6293,14.659,55200.0
2008-03-05 11:10:00,14.77,14.78,14.74,14.74,92400.0,14.6392,14.6491,14.6095,14.6095,92400.0
2008-03-05 11:15:00,14.75,14.75,14.73,14.74,154400.0,14.6194,14.6194,14.5996,14.6095,154400.0
2008-03-05 11:20:00,14.73,14.74,14.64,14.64,227200.0,14.5996,14.6095,14.5104,14.5104,227200.0
2008-03-05 11:25:00,14.64,14.65,14.51,14.57,264400.0,14.5104,14.5203,14.3815,14.441,264400.0
2008-03-05 11:30:00,14.58,14.6,14.53,14.59,68800.0,14.4509,14.4707,14.4013,14.4608,68800.0
2008-03-05 11:35:00,14.61,14.64,14.59,14.64,34400.0,14.4806,14.5104,14.4608,14.5104,34400.0
2008-03-05 11:40:00,14.64,14.66,14.61,14.63,231600.0,14.5104,14.5302,14.4806,14.5004,231600.0
2008-03-05 11:45:00,14.63,14.64,14.61,14.61,51600.0,14.5004,14.5104,14.4806,14.4806,51600.0
2008-03-05 11:50:00,14.63,14.68,14.63,14.66,25200.0,14.5004,14.55,14.5004,14.5302,25200.0
2008-03-05 11:55:00,14.67,14.69,14.65,14.66,31200.0,14.5401,14.5599,14.5203,14.5302,31200.0
2008-03-05 12:00:00,14.66,14.77,14.63,14.73,67600.0,14.5302,14.6392,14.5004,14.5996,67600.0
2008-03-05 12:05:00,14.74,14.77,14.66,14.68,73600.0,14.6095,14.6392,14.5302,14.55,73600.0
2008-03-05 12:10:00,14.68,14.72,14.65,14.66,55600.0,14.55,14.5896,14.5203,14.5302,55600.0
2008-03-05 12:15:00,14.66,14.7,14.61,14.63,53600.0,14.5302,14.5698,14.4806,14.5004,53600.0
2008-03-05 12:20:00,14.63,14.68,14.63,14.65,19600.0,14.5004,14.55,14.5004,14.5203,19600.0
2008-03-05 12:25:00,14.65,14.65,14.63,14.65,44400.0,14.5203,14.5203,14.5004,14.5203,44400.0
2008-03-05 12:30:00,14.65,14.69,14.63,14.65,32800.0,14.5203,14.5599,14.5004,14.5203,32800.0
2008-03-05 12:35:00,14.66,14.67,14.63,14.64,37200.0,14.5302,14.5401,14.5004,14.5104,37200.0
2008-03-05 12:40:00,14.64,14.65,14.62,14.63,48000.0,14.5104,14.5203,14.4905,14.5004,48000.0
2008-03-05 12:45:00,14.64,14.66,14.63,14.63,20000.0,14.5104,14.5302,14.5004,14.5004,20000.0
2008-03-05 12:50:00,14.63,14.66,14.61,14.63,84800.0,14.5004,14.5302,14.4806,14.5004,84800.0
2008-03-05 12:55:00,14.63,14.63,14.61,14.63,30000.0,14.5004,14.5004,14.4806,14.5004,30000.0
2008-03-05 13:00:00,14.63,14.64,14.54,14.54,97200.0,14.5004,14.5104,14.4112,14.4112,97200.0
2008-03-05 13:05:00,14.56,14.61,14.54,14.61,46800.0,14.4311,14.4806,14.4112,14.4806,46800.0
2008-03-05 13:10:00,14.6,14.63,14.59,14.6,62400.0,14.4707,14.5004,14.4608,14.4707,62400.0
2008-03-05 13:15:00,14.6,14.6,14.48,14.53,158400.0,14.4707,14.4707,14.3518,14.4013,158400.0
2008-03-05 13:20:00,14.51,14.6,14.48,14.56,171200.0,14.3815,14.4707,14.3518,14.4311,171200.0
2008-03-05 13:25:00,14.55,14.63,14.53,14.56,108000.0,14.4211,14.5004,14.4013,14.4311,108000.0
2008-03-05 13:30:00,14.56,14.57,14.45,14.45,68000.0,14.4311,14.441,14.322,14.322,68000.0
2008-03-05 13:35:00,14.45,14.56,14.42,14.51,154400.0,14.322,14.4311,14.2923,14.3815,154400.0
2008-03-05 13:40:00,14.52,14.55,14.49,14.51,55600.0,14.3914,14.4211,14.3617,14.3815,55600.0
2008-03-05 13:45:00,14.51,14.53,14.49,14.5,88800.0,14.3815,14.4013,14.3617,14.3716,88800.0
2008-03-05 13:50:00,14.5,14.52,14.49,14.49,179200.0,14.3716,14.3914,14.3617,14.3617,179200.0
2008-03-05 13:55:00,14.5,14.54,14.45,14.53,90400.0,14.3716,14.4112,14.322,14.4013,90400.0
2008-03-05 14:00:00,14.53,14.6,14.51,14.57,79600.0,14.4013,14.4707,14.3815,14.441,79600.0
2008-03-05 14:05:00,14.57,14.62,14.56,14.61,62000.0,14.441,14.4905,14.4311,14.4806,62000.0
2008-03-05 14:10:00,14.6,14.67,14.59,14.65,53200.0,14.4707,14.5401,14.4608,14.5203,53200.0
2008-03-05 14:15:00,14.65,14.69,14.63,14.64,36000.0,14.5203,14.5599,14.5004,14.5104,36000.0
2008-03-05 14:20:00,14.65,14.65,14.59,14.62,34400.0,14.5203,14.5203,14.4608,14.4905,34400.0
2008-03-05 14:25:00,14.62,14.67,14.59,14.62,49600.0,14.4905,14.5401,14.4608,14.4905,49600.0
2008-03-05 14:30:00,14.62,14.63,14.58,14.6,41200.0,14.4905,14.5004,14.4509,14.4707,41200.0
2008-03-05 14:35:00,14.61,14.69,14.6,14.67,134400.0,14.4806,14.5599,14.4707,14.5401,134400.0
2008-03-05 14:40:00,14.67,14.71,14.65,14.67,61600.0,14.5401,14.5797,14.5203,14.5401,61600.0
2008-03-05 14:45:00,14.69,14.88,14.69,14.74,1244800.0,14.5599,14.7482,14.5599,14.6095,1244800.0
2008-03-05 14:50:00,14.74,14.8,14.7,14.71,268400.0,14.6095,14.6689,14.5698,14.5797,268400.0
2008-03-05 14:55:00,14.71,14.73,14.69,14.71,166400.0,14.5797,14.5996,14.5599,14.5797,166400.0
2008-03-05 15:00:00,14.71,14.76,14.69,14.76,135600.0,14.5797,14.6293,14.5599,14.6293,135600.0
2008-03-05 15:05:00,14.76,14.76,14.69,14.71,180000.0,14.6293,14.6293,14.5599,14.5797,180000.0
2008-03-05 15:10:00,14.72,14.75,14.69,14.71,71200.0,14.5896,14.6194,14.5599,14.5797,71200.0
2008-03-05 15:15:00,14.7,14.72,14.69,14.69,267200.0,14.5698,14.5896,14.5599,14.5599,267200.0
2008-03-05 15:20:00,14.69,14.72,14.68,14.71,90000.0,14.5599,14.5896,14.55,14.5797,90000.0
2008-03-05 15:25:00,14.71,14.71,14.67,14.7,157200.0,14.5797,14.5797,14.5401,14.5698,157200.0
2008-03-05 15:30:00,14.7,14.78,14.67,14.74,229200.0,14.5698,14.6491,14.5401,14.6095,229200.0
2008-03-05 15:35:00,14.74,14.76,14.69,14.74,101200.0,14.6095,14.6293,14.5599,14.6095,101200.0
2008-03-05 15:40:00,14.74,14.75,14.68,14.69,135200.0,14.6095,14.6194,14.55,14.5599,135200.0
2008-03-05 15:45:00,14.68,14.72,14.67,14.67,98000.0,14.55,14.5896,14.5401,14.5401,98000.0
2008-03-05 15:50:00,14.68,14.72,14.67,14.71,1396000.0,14.55,14.5896,14.5401,14.5797,1396000.0
2008-03-05 15:55:00,14.71,14.73,14.7,14.71,87200.0,14.5797,14.5996,14.5698,14.5797,87200.0
2008-03-06 09:30:00,14.7,14.75,14.63,14.68,134400.0,14.5698,14.6194,14.5004,14.55,134400.0
2008-03-06 09:35:00,14.68,14.69,14.58,14.6,92800.0,14.55,14.5599,14.4509,14.4707,92800.0
2008-03-06 09:40:00,14.6,14.72,14.6,14.69,127200.0,14.4707,14.5896,14.4707,14.5599,127200.0
2008-03-06 09:45:00,14.68,14.71,14.65,14.68,246000.0,14.55,14.5797,14.5203,14.55,246000.0
2008-03-06 09:50:00,14.67,14.68,14.58,14.64,70000.0,14.5401,14.55,14.4509,14.5104,70000.0
2008-03-06 09:55:00,14.63,14.64,14.51,14.55,41200.0,14.5004,14.5104,14.3815,14.4211,41200.0
2008-03-06 10:00:00,14.54,14.56,14.46,14.51,72800.0,14.4112,14.4311,14.3319,14.3815,72800.0
2008-03-06 10:05:00,14.51,14.55,14.5,14.55,112800.0,14.3815,14.4211,14.3716,14.4211,112800.0
2008-03-06 10:10:00,14.54,14.62,14.54,14.62,58400.0,14.4112,14.4905,14.4112,14.4905,58400.0
2008-03-06 10:15:00,14.62,14.64,14.55,14.58,156000.0,14.4905,14.5104,14.4211,14.4509,156000.0
2008-03-06 10:20:00,14.58,14.72,14.58,14.69,190400.0,14.4509,14.5896,14.4509,14.5599,190400.0
2008-03-06 10:25:00,14.68,14.71,14.65,14.65,127600.0,14.55,14.5797,14.5203,14.5203,127600.0
2008-03-06 10:30:00,14.65,14.7,14.63,14.67,67200.0,14.5203,14.5698,14.5004,14.5401,67200.0
2008-03-06 10:35:00,14.68,14.7,14.62,14.64,102800.0,14.55,14.5698,14.4905,14.5104,102800.0
2008-03-06 10:40:00,14.65,14.65,14.59,14.6,34400.0,14.5203,14.5203,14.4608,14.4707,34400.0
2008-03-06 10:45:00,14.6,14.67,14.59,14.65,54400.0,14.4707,14.5401,14.4608,14.5203,54400.0
2008-03-06 10:50:00,14.65,14.68,14.62,14.65,17600.0,14.5203,14.55,14.4905,14.5203,17600.0
2008-03-06 10:55:00,14.66,14.69,14.58,14.58,58800.0,14.5302,14.5599,14.4509,14.4509,58800.0
2008-03-06 11:00:00,14.6,14.63,14.58,14.58,49200.0,14.4707,14.5004,14.4509,14.4509,49200.0
2008-03-06 11:05:00,14.58,14.59,14.52,14.54,493200.0,14.4509,14.4608,14.3914,14.4112,493200.0
2008-03-06 11:10:00,14.53,14.54,14.42,14.43,96000.0,14.4013,14.4112,14.2923,14.3022,96000.0
2008-03-06 11:15:00,14.45,14.48,14.44,14.47,68400.0,14.322,14.3518,14.3121,14.3419,68400.0
2008-03-06 11:20:00,14.47,14.48,14.42,14.42,48800.0,14.3419,14.3518,14.2923,14.2923,48800.0
2008-03-06 11:25:00,14.43,14.44,14.4,14.42,60000.0,14.3022,14.3121,14.2725,14.2923,60000.0
2008-03-06 11:30:00,14.43,14.44,14.42,14.43,20000.0,14.3022,14.3121,14.2923,14.3022,20000.0
2008-03-06 11:35:00,14.43,14.5,14.43,14.5,67600.0,14.3022,14.3716,14.3022,14.3716,67600.0
2008-03-06 11:40:00,14.5,14.58,14.5,14.57,27600.0,14.3716,14.4509,14.3716,14.441,27600.0
2008-03-06 11:45:00,14.59,14.62,14.58,14.62,48000.0,14.4608,14.4905,14.4509,14.4905,48000.0
2008-03-06 11:50:00,14.62,14.62,14.55,14.55,32800.0,14.4905,14.4905,14.4211,14.4211,32800.0
2008-03-06 11:55:00,14.55,14.61,14.55,14.56,314400.0,14.4211,14.4806,14.4211,14.4311,314400.0
2008-03-06 12:00:00,14.59,14.59,14.47,14.47,12400.0,14.4608,14.4608,14.3419,14.3419,12400.0
2008-03-06 12:05:00,14.49,14.52,14.48,14.5,40400.0,14.3617,14.3914,14.3518,14.3716,40400.0
2008-03-06 12:10:00,14.5,14.53,14.5,14.53,28000.0,14.3716,14.4013,14.3716,14.4013,28000.0
2008-03-06 12:15:00,14.54,14.6,14.54,14.6,48000.0,14.4112,14.4707,14.4112,14.4707,48000.0
2008-03-06 12:20:00,14.59,14.62,14.58,14.6,75600.0,14.4608,14.4905,14.4509,14.4707,75600.0
2008-03-06 12:25:00,14.61,14.63,14.59,14.62,16000.0,14.4806,14.5004,14.4608,14.4905,16000.0
2008-03-06 12:30:00,14.62,14.63,14.61,14.62,15200.0,14.4905,14.5004,14.4806,14.4905,15200.0
2008-03-06 12:35:00,14.62,14.64,14.62,14.62,28800.0,14.4905,14.5104,14.4905,14.4905,28800.0
2008-03-06 12:40:00,14.62,14.66,14.6,14.65,22000.0,14.4905,14.5302,14.4707,14.5203,22000.0
2008-03-06 12:45:00,14.65,14.65,14.61,14.63,54800.0,14.5203,14.5203,14.4806,14.5004,54800.0
2008-03-06 12:50:00,14.63,14.66,14.61,14.65,31200.0,14.5004,14.5302,14.4806,14.5203,31200.0
2008-03-06 12:55:00,14.65,14.66,14.62,14.63,52400.0,14.5203,14.5302,14.4905,14.5004,52400.0
2008-03-06 13:00:00,14.64,14.67,14.64,14.65,37200.0,14.5104,14.5401,14.5104,14.5203,37200.0
2008-03-06 13:05:00,14.65,14.7,14.64,14.67,48800.0,14.5203,14.5698,14.5104,14.5401,48800.0
2008-03-06 13:10:00,14.68,14.69,14.64,14.64,59200.0,14.55,14.5599,14.5104,14.5104,59200.0
2008-03-06 13:15:00,14.63,14.65,14.62,14.63,17200.0,14.5004,14.5203,14.4905,14.5004,17200.0
2008-03-06 13:20:00,14.63,14.63,14.61,14.62,22800.0,14.5004,14.5004,14.4806,14.4905,22800.0
2008-03-06 13:25:00,14.61,14.61,14.6,14.6,25200.0,14.4806,14.4806,14.4707,14.4707,25200.0
2008-03-06 13:30:00,14.59,14.59,14.56,14.56,40000.0,14.4608,14.4608,14.4311,14.4311,40000.0
2008-03-06 13:35:00,14.55,14.56,14.51,14.53,58000.0,14.4211,14.4311,14.3815,14.4013,58000.0
2008-03-06 13:40:00,14.53,14.53,14.47,14.47,63200.0,14.4013,14.4013,14.3419,14.3419,63200.0
2008-03-06 13:45:00,14.47,14.5,14.46,14.5,52000.0,14.3419,14.3716,14.3319,14.3716,52000.0
2008-03-06 13:50:00,14.49,14.51,14.47,14.5,65200.0,14.3617,14.3815,14.3419,14.3716,65200.0
2008-03-06 13:55:00,14.5,14.5,14.46,14.47,20400.0,14.3716,14.3716,14.3319,14.3419,20400.0
2008-03-06 14:00:00,14.47,14.53,14.46,14.52,59200.0,14.3419,14.4013,14.3319,14.3914,59200.0
2008-03-06 14:05:00,14.52,14.56,14.51,14.55,42800.0,14.3914,14.4311,14.3815,14.4211,42800.0
2008-03-06 14:10:00,14.55,14.58,14.54,14.54,23600.0,14.4211,14.4509,14.4112,14.4112,23600.0
2008-03-06 14:15:00,14.54,14.56,14.53,14.53,38400.0,14.4112,14.4311,14.4013,14.4013,38400.0
2008-03-06 14:20:00,14.54,14.54,14.48,14.49,31600.0,14.4112,14.4112,14.3518,14.3617,31600.0
2008-03-06 14:25:00,14.49,14.49,14.46,14.48,50400.0,14.3617,14.3617,14.3319,14.3518,50400.0
2008-03-06 14:30:00,14.49,14.52,14.48,14.5,36800.0,14.3617,14.3914,14.3518,14.3716,36800.0
2008-03-06 14:35:00,14.5,14.55,14.5,14.54,26400.0,14.3716,14.4211,14.3716,14.4112,26400.0
2008-03-06 14:40:00,14.56,14.56,14.52,14.54,55600.0,14.4311,14.4311,14.3914,14.4112,55600.0
2008-03-06 14:45:00,14.54,14.58,14.54,14.56,55600.0,14.4112,14.4509,14.4112,14.4311,55600.0
2008-03-06 14:50:00,14.56,14.56,14.54,14.54,27600.0,14.4311,14.4311,14.4112,14.4112,27600.0
2008-03-06 14:55:00,14.53,14.54,14.51,14.51,37600.0,14.4013,14.4112,14.3815,14.3815,37600.0
2008-03-06 15:00:00,14.51,14.51,14.45,14.45,50000.0,14.3815,14.3815,14.322,14.322,50000.0
2008-03-06 15:05:00,14.46,14.5,14.44,14.45,64800.0,14.3319,14.3716,14.3121,14.322,64800.0
2008-03-06 15:10:00,14.45,14.47,14.42,14.43,49200.0,14.322,14.3419,14.2923,14.3022,49200.0
2008-03-06 15:15:00,14.43,14.52,14.43,14.52,74000.0,14.3022,14.3914,14.3022,14.3914,74000.0
2008-03-06 15:20:00,14.52,14.53,14.47,14.47,85200.0,14.3914,14.4013,14.3419,14.3419,85200.0
2008-03-06 15:25:00,14.48,14.51,14.43,14.46,199200.0,14.3518,14.3815,14.3022,14.3319,199200.0
2008-03-06 15:30:00,14.46,14.48,14.42,14.42,59600.0,14.3319,14.3518,14.2923,14.2923,59600.0
2008-03-06 15:35:00,14.42,14.43,14.37,14.38,84000.0,14.2923,14.3022,14.2427,14.2527,84000.0
2008-03-06 15:40:00,14.38,14.49,14.36,14.47,98400.0,14.2527,14.3617,14.2328,14.3419,98400.0
2008-03-06 15:45:00,14.47,14.52,14.44,14.5,177600.0,14.3419,14.3914,14.3121,14.3716,177600.0
2008-03-06 15:50:00,14.5,14.52,14.47,14.49,522400.0,14.3716,14.3914,14.3419,14.3617,522400.0
2008-03-06 15:55:00,14.49,14.49,14.37,14.39,231200.0,14.3617,14.3617,14.2427,14.2626,231200.0
2008-03-07 09:30:00,14.18,14.29,14.0,14.0,207200.0,14.0544,14.1635,13.876,13.876,207200.0
2008-03-07 09:35:00,13.99,14.27,13.94,14.24,207200.0,13.8661,14.1436,13.8166,14.1139,207200.0
2008-03-07 09:40:00,14.25,14.29,14.11,14.28,158000.0,14.1238,14.1635,13.985,14.1535,158000.0
2008-03-07 09:45:00,14.29,14.41,14.29,14.4,34800.0,14.1635,14.2824,14.1635,14.2725,34800.0
2008-03-07 09:50:00,14.38,14.41,14.38,14.39,224800.0,14.2527,14.2824,14.2527,14.2626,224800.0
2008-03-07 09:55:00,14.39,14.58,14.39,14.51,126000.0,14.2626,14.4509,14.2626,14.3815,126000.0
2008-03-07 10:00:00,14.51,14.58,14.44,14.47,128800.0,14.3815,14.4509,14.3121,14.3419,128800.0
2008-03-07 10:05:00,14.49,14.49,14.43,14.47,140400.0,14.3617,14.3617,14.3022,14.3419,140400.0
2008-03-07 10:10:00,14.47,14.47,14.44,14.47,54400.0,14.3419,14.3419,14.3121,14.3419,54400.0
2008-03-07 10:15:00,14.48,14.52,14.47,14.47,55600.0,14.3518,14.3914,14.3419,14.3419,55600.0
2008-03-07 10:20:00,14.5,14.5,14.43,14.46,138800.0,14.3716,14.3716,14.3022,14.3319,138800.0
2008-03-07 10:25:00,14.44,14.44,14.36,14.42,155200.0,14.3121,14.3121,14.2328,14.2923,155200.0
2008-03-07 10:30:00,14.43,14.44,14.4,14.43,105600.0,14.3022,14.3121,14.2725,14.3022,105600.0
2008-03-07 10:35:00,14.4,14.44,14.38,14.41,129600.0,14.2725,14.3121,14.2527,14.2824,129600.0
2008-03-07 10:40:00,14.4,14.45,14.38,14.4,108400.0,14.2725,14.322,14.2527,14.2725,108400.0
2008-03-07 10:45:00,14.41,14.42,14.37,14.38,70400.0,14.2824,14.2923,14.2427,14.2527,70400.0
2008-03-07 10:50:00,14.4,14.4,14.35,14.35,126800.0,14.2725,14.2725,14.2229,14.2229,126800.0
2008-03-07 10:55:00,14.35,14.38,14.3,14.36,158800.0,14.2229,14.2527,14.1734,14.2328,158800.0
2008-03-07 11:00:00,14.36,14.38,14.34,14.35,34400.0,14.2328,14.2527,14.213,14.2229,34400.0
2008-03-07 11:05:00,14.35,14.39,14.35,14.38,74800.0,14.2229,14.2626,14.2229,14.2527,74800.0
2008-03-07 11:10:00,14.38,14.4,14.37,14.38,64400.0,14.2527,14.2725,14.2427,14.2527,64400.0
2008-03-07 11:15:00,14.38,14.39,14.34,14.34,117200.0,14.2527,14.2626,14.213,14.213,117200.0
2008-03-07 11:20:00,14.34,14.34,14.28,14.3,40400.0,14.213,14.213,14.1535,14.1734,40400.0
2008-03-07 11:25:00,14.29,14.3,14.25,14.26,22000.0,14.1635,14.1734,14.1238,14.1337,22000.0
2008-03-07 11:30:00,14.26,14.27,14.24,14.27,45600.0,14.1337,14.1436,14.1139,14.1436,45600.0
2008-03-07 11:35:00,14.26,14.28,14.24,14.27,35600.0,14.1337,14.1535,14.1139,14.1436,35600.0
2008-03-07 11:40:00,14.27,14.28,14.23,14.24,58000.0,14.1436,14.1535,14.104,14.1139,58000.0
2008-03-07 11:45:00,14.24,14.26,14.22,14.26,116000.0,14.1139,14.1337,14.0941,14.1337,116000.0
2008-03-07 11:50:00,14.27,14.27,14.24,14.26,32400.0,14.1436,14.1436,14.1139,14.1337,32400.0
2008-03-07 11:55:00,14.25,14.25,14.22,14.23,34800.0,14.1238,14.1238,14.0941,14.104,34800.0
2008-03-07 12:00:00,14.22,14.26,14.21,14.26,75200.0,14.0941,14.1337,14.0842,14.1337,75200.0
2008-03-07 12:05:00,14.25,14.29,14.23,14.25,110000.0,14.1238,14.1635,14.104,14.1238,110000.0
2008-03-07 12:10:00,14.25,14.26,14.13,14.13,76800.0,14.1238,14.1337,14.0049,14.0049,76800.0
2008-03-07 12:15:00,14.13,14.13,14.07,14.07,96800.0,14.0049,14.0049,13.9454,13.9454,96800.0
2008-03-07 12:20:00,14.08,14.19,14.06,14.09,90400.0,13.9553,14.0643,13.9355,13.9652,90400.0
2008-03-07 12:25:00,14.09,14.1,14.06,14.09,66400.0,13.9652,13.9751,13.9355,13.9652,66400.0
2008-03-07 12:30:00,14.1,14.1,14.05,14.05,59600.0,13.9751,13.9751,13.9256,13.9256,59600.0
2008-03-07 12:35:00,14.06,14.06,13.99,14.01,85200.0,13.9355,13.9355,13.8661,13.8859,85200.0
2008-03-07 12:40:00,14.01,14.02,13.99,14.02,109600.0,13.8859,13.8958,13.8661,13.8958,109600.0
2008-03-07 12:45:00,14.02,14.04,14.02,14.04,48000.0,13.8958,13.9157,13.8958,13.9157,48000.0
2008-03-07 12:50:00,14.04,14.06,14.04,14.05,60000.0,13.9157,13.9355,13.9157,13.9256,60000.0
2008-03-07 12:55:00,14.04,14.05,14.03,14.04,42800.0,13.9157,13.9256,13.9058,13.9157,42800.0
2008-03-07 13:00:00,14.03,14.03,13.99,14.01,68000.0,13.9058,13.9058,13.8661,13.8859,68000.0
2008-03-07 13:05:00,14.0,14.02,13.99,14.01,34000.0,13.876,13.8958,13.8661,13.8859,34000.0
2008-03-07 13:10:00,14.01,14.01,13.97,13.97,71600.0,13.8859,13.8859,13.8463,13.8463,71600.0
2008-03-07 13:15:00,13.97,13.97,13.94,13.95,104000.0,13.8463,13.8463,13.8166,13.8265,104000.0
2008-03-07 13:20:00,13.96,13.96,13.95,13.95,54400.0,13.8364,13.8364,13.8265,13.8265,54400.0
2008-03-07 13:25:00,13.95,14.02,13.95,14.02,23600.0,13.8265,13.8958,13.8265,13.8958,23600.0
2008-03-07 13:30:00,14.02,14.03,14.0,14.01,32000.0,13.8958,13.9058,13.876,13.8859,32000.0
2008-03-07 13:35:00,14.01,14.01,13.95,13.97,42000.0,13.8859,13.8859,13.8265,13.8463,42000.0
2008-03-07 13:40:00,13.97,13.97,13.91,13.96,85200.0,13.8463,13.8463,13.7868,13.8364,85200.0
2008-03-07 13:45:00,13.95,14.0,13.95,13.99,53200.0,13.8265,13.876,13.8265,13.8661,53200.0
2008-03-07 13:50:00,13.98,14.01,13.96,13.98,44800.0,13.8562,13.8859,13.8364,13.8562,44800.0
2008-03-07 13:55:00,13.99,14.03,13.99,14.03,62800.0,13.8661,13.9058,13.8661,13.9058,62800.0
2008-03-07 14:00:00,14.02,14.05,14.0,14.05,62000.0,13.8958,13.9256,13.876,13.9256,62000.0
2008-03-07 14:05:00,14.04,14.11,14.01,14.09,54000.0,13.9157,13.985,13.8859,13.9652,54000.0
2008-03-07 14:10:00,14.09,14.11,14.07,14.08,38400.0,13.9652,13.985,13.9454,13.9553,38400.0
2008-03-07 14:15:00,14.08,14.08,14.04,14.06,28000.0,13.9553,13.9553,13.9157,13.9355,28000.0
2008-03-07 14:20:00,14.05,14.06,13.99,13.99,45600.0,13.9256,13.9355,13.8661,13.8661,45600.0
2008-03-07 14:25:00,13.99,14.07,13.99,14.07,38800.0,13.8661,13.9454,13.8661,13.9454,38800.0
2008-03-07 14:30:00,14.06,14.09,14.04,14.08,68000.0,13.9355,13.9652,13.9157,13.9553,68000.0
2008-03-07 14:35:00,14.07,14.09,14.04,14.07,61200.0,13.9454,13.9652,13.9157,13.9454,61200.0
2008-03-07 14:40:00,14.09,14.09,14.05,14.09,57600.0,13.9652,13.9652,13.9256,13.9652,57600.0
2008-03-07 14:45:00,14.1,14.13,14.09,14.11,88000.0,13.9751,14.0049,13.9652,13.985,88000.0
2008-03-07 14:50:00,14.1,14.11,14.07,14.1,78000.0,13.9751,13.985,13.9454,13.9751,78000.0
2008-03-07 14:55:00,14.09,14.2,14.09,14.15,130400.0,13.9652,14.0742,13.9652,14.0247,130400.0
2008-03-07 15:00:00,14.17,14.22,14.14,14.15,286400.0,14.0445,14.0941,14.0148,14.0247,286400.0
2008-03-07 15:05:00,14.14,14.17,14.12,14.16,54400.0,14.0148,14.0445,13.995,14.0346,54400.0
2008-03-07 15:10:00,14.16,14.25,14.16,14.2,114400.0,14.0346,14.1238,14.0346,14.0742,114400.0
2008-03-07 15:15:00,14.2,14.25,14.15,14.17,175600.0,14.0742,14.1238,14.0247,14.0445,175600.0
2008-03-07 15:20:00,14.17,14.24,14.13,14.21,168400.0,14.0445,14.1139,14.0049,14.0842,168400.0
2008-03-07 15:25:00,14.21,14.23,14.16,14.18,88400.0,14.0842,14.104,14.0346,14.0544,88400.0
2008-03-07 15:30:00,14.17,14.19,14.1,14.1,64000.0,14.0445,14.0643,13.9751,13.9751,64000.0
2008-03-07 15:35:00,14.1,14.21,14.09,14.18,68800.0,13.9751,14.0842,13.9652,14.0544,68800.0
2008-03-07 15:40:00,14.18,14.23,14.16,14.19,120000.0,14.0544,14.104,14.0346,14.0643,120000.0
2008-03-07 15:45:00,14.18,14.23,14.15,14.16,88400.0,14.0544,14.104,14.0247,14.0346,88400.0
2008-03-07 15:50:00,14.15,14.23,14.13,14.17,126800.0,14.0247,14.104,14.0049,14.0445,126800.0
2008-03-07 15:55:00,14.18,14.24,14.16,14.17,138800.0,14.0544,14.1139,14.0346,14.0445,138800.0
2008-03-10 09:30:00,14.29,14.29,14.11,14.15,42400.0,14.1635,14.1635,13.985,14.0247,42400.0
2008-03-10 09:35:00,14.13,14.15,14.08,14.12,54400.0,14.0049,14.0247,13.9553,13.995,54400.0
2008-03-10 09:40:00,14.12,14.12,14.06,14.11,56800.0,13.995,13.995,13.9355,13.985,56800.0
2008-03-10 09:45:00,14.12,14.12,14.06,14.08,111200.0,13.995,13.995,13.9355,13.9553,111200.0
2008-03-10 09:50:00,14.07,14.1,14.03,14.08,48000.0,13.9454,13.9751,13.9058,13.9553,48000.0
2008-03-10 09:55:00,14.07,14.09,14.02,14.06,32000.0,13.9454,13.9652,13.8958,13.9355,32000.0
2008-03-10 10:00:00,14.05,14.12,14.05,14.09,46400.0,13.9256,13.995,13.9256,13.9652,46400.0
2008-03-10 10:05:00,14.08,14.1,14.05,14.08,76800.0,13.9553,13.9751,13.9256,13.9553,76800.0
2008-03-10 10:10:00,14.07,14.1,14.06,14.09,50800.0,13.9454,13.9751,13.9355,13.9652,50800.0
2008-03-10 10:15:00,14.1,14.13,14.06,14.06,39600.0,13.9751,14.0049,13.9355,13.9355,39600.0
2008-03-10 10:20:00,14.06,14.06,14.0,14.02,51200.0,13.9355,13.9355,13.876,13.8958,51200.0
2008-03-10 10:25:00,14.02,14.05,14.02,14.04,38800.0,13.8958,13.9256,13.8958,13.9157,38800.0
2008-03-10 10:30:00,14.05,14.15,14.03,14.13,26400.0,13.9256,14.0247,13.9058,14.0049,26400.0
2008-03-10 10:35:00,14.13,14.18,14.06,14.12,46800.0,14.0049,14.0544,13.9355,13.995,46800.0
2008-03-10 10:40:00,14.13,14.22,14.12,14.21,44800.0,14.0049,14.0941,13.995,14.0842,44800.0
2008-03-10 10:45:00,14.21,14.36,14.21,14.35,113200.0,14.0842,14.2328,14.0842,14.2229,113200.0
2008-03-10 10:50:00,14.33,14.45,14.31,14.37,136800.0,14.2031,14.322,14.1833,14.2427,136800.0
2008-03-10 10:55:00,14.37,14.37,14.3,14.31,59600.0,14.2427,14.2427,14.1734,14.1833,59600.0
2008-03-10 11:00:00,14.31,14.36,14.3,14.36,40400.0,14.1833,14.2328,14.1734,14.2328,40400.0
2008-03-10 11:05:00,14.36,14.37,14.26,14.27,92000.0,14.2328,14.2427,14.1337,14.1436,92000.0
2008-03-10 11:10:00,14.24,14.29,14.24,14.29,66000.0,14.1139,14.1635,14.1139,14.1635,66000.0
2008-03-10 11:15:00,14.29,14.29,14.13,14.14,76800.0,14.1635,14.1635,14.0049,14.0148,76800.0
2008-03-10 11:20:00,14.14,14.14,14.07,14.07,105200.0,14.0148,14.0148,13.9454,13.9454,105200.0
2008-03-10 11:25:00,14.09,14.13,14.08,14.11,33600.0,13.9652,14.0049,13.9553,13.985,33600.0
2008-03-10 11:30:00,14.11,14.13,14.05,14.07,60000.0,13.985,14.0049,13.9256,13.9454,60000.0
2008-03-10 11:35:00,14.07,14.09,14.03,14.04,34400.0,13.9454,13.9652,13.9058,13.9157,34400.0
2008-03-10 11:40:00,14.02,14.03,13.94,13.97,107600.0,13.8958,13.9058,13.8166,13.8463,107600.0
2008-03-10 11:45:00,13.96,13.97,13.93,13.94,108000.0,13.8364,13.8463,13.8066,13.8166,108000.0
2008-03-10 11:50:00,13.95,13.96,13.9,13.9,63600.0,13.8265,13.8364,13.7769,13.7769,63600.0
2008-03-10 11:55:00,13.91,13.93,13.84,13.92,84000.0,13.7868,13.8066,13.7174,13.7967,84000.0
2008-03-10 12:00:00,13.93,14.01,13.92,13.94,56400.0,13.8066,13.8859,13.7967,13.8166,56400.0
2008-03-10 12:05:00,13.94,14.05,13.93,14.02,59200.0,13.8166,13.9256,13.8066,13.8958,59200.0
2008-03-10 12:10:00,14.03,14.04,13.98,13.98,16400.0,13.9058,13.9157,13.8562,13.8562,16400.0
2008-03-10 12:15:00,14.01,14.01,13.97,13.99,10400.0,13.8859,13.8859,13.8463,13.8661,10400.0
2008-03-10 12:20:00,13.99,14.02,13.94,13.94,24000.0,13.8661,13.8958,13.8166,13.8166,24000.0
2008-03-10 12:25:00,13.93,13.94,13.89,13.9,11600.0,13.8066,13.8166,13.767,13.7769,11600.0
2008-03-10 12:30:00,13.9,13.94,13.9,13.94,10800.0,13.7769,13.8166,13.7769,13.8166,10800.0
2008-03-10 12:35:00,13.94,14.0,13.94,14.0,11600.0,13.8166,13.876,13.8166,13.876,11600.0
2008-03-10 12:40:00,14.0,14.02,13.97,14.02,29600.0,13.876,13.8958,13.8463,13.8958,29600.0
2008-03-10 12:45:00,14.01,14.04,14.01,14.03,21200.0,13.8859,13.9157,13.8859,13.9058,21200.0
2008-03-10 12:50:00,14.03,14.07,14.03,14.07,31600.0,13.9058,13.9454,13.9058,13.9454,31600.0
2008-03-10 12:55:00,14.09,14.09,14.04,14.06,22000.0,13.9652,13.9652,13.9157,13.9355,22000.0
2008-03-10 13:00:00,14.06,14.09,14.06,14.07,23200.0,13.9355,13.9652,13.9355,13.9454,23200.0
2008-03-10 13:05:00,14.06,14.08,14.04,14.08,25200.0,13.9355,13.9553,13.9157,13.9553,25200.0
2008-03-10 13:10:00,14.08,14.09,14.05,14.06,12800.0,13.9553,13.9652,13.9256,13.9355,12800.0
2008-03-10 13:15:00,14.07,14.09,14.06,14.07,12800.0,13.9454,13.9652,13.9355,13.9454,12800.0
2008-03-10 13:20:00,14.06,14.06,14.03,14.05,16800.0,13.9355,13.9355,13.9058,13.9256,16800.0
2008-03-10 13:25:00,14.04,14.06,14.03,14.05,30800.0,13.9157,13.9355,13.9058,13.9256,30800.0
2008-03-10 13:30:00,14.05,14.07,14.05,14.06,33200.0,13.9256,13.9454,13.9256,13.9355,33200.0
2008-03-10 13:35:00,14.05,14.05,14.02,14.03,43200.0,13.9256,13.9256,13.8958,13.9058,43200.0
2008-03-10 13:40:00,14.03,14.05,13.98,13.98,55200.0,13.9058,13.9256,13.8562,13.8562,55200.0
2008-03-10 13:45:00,13.99,13.99,13.97,13.97,21200.0,13.8661,13.8661,13.8463,13.8463,21200.0
2008-03-10 13:50:00,13.97,13.99,13.93,13.94,38400.0,13.8463,13.8661,13.8066,13.8166,38400.0
2008-03-10 13:55:00,13.93,13.93,13.89,13.89,34000.0,13.8066,13.8066,13.767,13.767,34000.0
2008-03-10 14:00:00,13.9,13.91,13.88,13.89,27200.0,13.7769,13.7868,13.7571,13.767,27200.0
2008-03-10 14:05:00,13.89,13.91,13.88,13.9,41200.0,13.767,13.7868,13.7571,13.7769,41200.0
2008-03-10 14:10:00,13.9,13.97,13.9,13.96,35600.0,13.7769,13.8463,13.7769,13.8364,35600.0
2008-03-10 14:15:00,13.97,13.99,13.96,13.96,34800.0,13.8463,13.8661,13.8364,13.8364,34800.0
2008-03-10 14:20:00,13.96,13.97,13.89,13.89,44800.0,13.8364,13.8463,13.767,13.767,44800.0
2008-03-10 14:25:00,13.9,13.95,13.89,13.94,36400.0,13.7769,13.8265,13.767,13.8166,36400.0
2008-03-10 14:30:00,13.93,13.95,13.9,13.95,30400.0,13.8066,13.8265,13.7769,13.8265,30400.0
2008-03-10 14:35:00,13.95,14.03,13.95,14.0,28800.0,13.8265,13.9058,13.8265,13.876,28800.0
2008-03-10 14:40:00,14.0,14.02,13.99,14.0,29200.0,13.876,13.8958,13.8661,13.876,29200.0
2008-03-10 14:45:00,14.0,14.03,14.0,14.02,40800.0,13.876,13.9058,13.876,13.8958,40800.0
2008-03-10 14:50:00,14.02,14.03,14.0,14.0,35600.0,13.8958,13.9058,13.876,13.876,35600.0
2008-03-10 14:55:00,14.0,14.0,13.96,13.97,31200.0,13.876,13.876,13.8364,13.8463,31200.0
2008-03-10 15:00:00,13.97,14.01,13.95,13.99,26800.0,13.8463,13.8859,13.8265,13.8661,26800.0
2008-03-10 15:05:00,13.98,13.98,13.92,13.92,71200.0,13.8562,13.8562,13.7967,13.7967,71200.0
2008-03-10 15:10:00,13.92,13.93,13.88,13.9,90000.0,13.7967,13.8066,13.7571,13.7769,90000.0
2008-03-10 15:15:00,13.9,13.93,13.85,13.92,128000.0,13.7769,13.8066,13.7273,13.7967,128000.0
2008-03-10 15:20:00,13.92,13.96,13.89,13.95,48800.0,13.7967,13.8364,13.767,13.8265,48800.0
2008-03-10 15:25:00,13.95,14.06,13.92,14.05,166800.0,13.8265,13.9355,13.7967,13.9256,166800.0
2008-03-10 15:30:00,14.05,14.05,14.01,14.02,102000.0,13.9256,13.9256,13.8859,13.8958,102000.0
2008-03-10 15:35:00,14.02,14.02,13.97,14.0,188000.0,13.8958,13.8958,13.8463,13.876,188000.0
2008-03-10 15:40:00,14.0,14.05,13.99,14.04,120400.0,13.876,13.9256,13.8661,13.9157,120400.0
2008-03-10 15:45:00,14.04,14.04,13.99,14.01,244800.0,13.9157,13.9157,13.8661,13.8859,244800.0
2008-03-10 15:50:00,14.01,14.01,13.99,14.01,269200.0,13.8859,13.8859,13.8661,13.8859,269200.0
2008-03-10 15:55:00,14.0,14.01,13.98,13.99,287600.0,13.876,13.8859,13.8562,13.8661,287600.0
2008-03-11 09:30:00,14.27,14.49,14.22,14.45,325200.0,14.1436,14.3617,14.0941,14.322,325200.0
2008-03-11 09:35:00,14.45,14.65,14.44,14.62,230800.0,14.322,14.5203,14.3121,14.4905,230800.0
2008-03-11 09:40:00,14.63,14.67,14.58,14.6,98800.0,14.5004,14.5401,14.4509,14.4707,98800.0
2008-03-11 09:45:00,14.6,14.65,14.53,14.54,194000.0,14.4707,14.5203,14.4013,14.4112,194000.0
2008-03-11 09:50:00,14.53,14.54,14.4,14.45,168800.0,14.4013,14.4112,14.2725,14.322,168800.0
2008-03-11 09:55:00,14.44,14.48,14.43,14.46,37600.0,14.3121,14.3518,14.3022,14.3319,37600.0
2008-03-11 10:00:00,14.47,14.49,14.45,14.47,38800.0,14.3419,14.3617,14.322,14.3419,38800.0
2008-03-11 10:05:00,14.47,14.47,14.43,14.44,146000.0,14.3419,14.3419,14.3022,14.3121,146000.0
2008-03-11 10:10:00,14.43,14.45,14.42,14.44,61600.0,14.3022,14.322,14.2923,14.3121,61600.0
2008-03-11 10:15:00,14.44,14.45,14.41,14.41,55200.0,14.3121,14.322,14.2824,14.2824,55200.0
2008-03-11 10:20:00,14.43,14.47,14.41,14.46,49600.0,14.3022,14.3419,14.2824,14.3319,49600.0
2008-03-11 10:25:00,14.47,14.47,14.44,14.46,43200.0,14.3419,14.3419,14.3121,14.3319,43200.0
2008-03-11 10:30:00,14.46,14.49,14.4,14.42,92000.0,14.3319,14.3617,14.2725,14.2923,92000.0
2008-03-11 10:35:00,14.41,14.43,14.34,14.35,61600.0,14.2824,14.3022,14.213,14.2229,61600.0
2008-03-11 10:40:00,14.34,14.36,14.34,14.36,54800.0,14.213,14.2328,14.213,14.2328,54800.0
2008-03-11 10:45:00,14.37,14.4,14.35,14.4,46800.0,14.2427,14.2725,14.2229,14.2725,46800.0
2008-03-11 10:50:00,14.4,14.42,14.39,14.42,51600.0,14.2725,14.2923,14.2626,14.2923,51600.0
2008-03-11 10:55:00,14.42,14.43,14.39,14.41,74400.0,14.2923,14.3022,14.2626,14.2824,74400.0
2008-03-11 11:00:00,14.42,14.49,14.42,14.44,407200.0,14.2923,14.3617,14.2923,14.3121,407200.0
2008-03-11 11:05:00,14.45,14.46,14.44,14.44,38400.0,14.322,14.3319,14.3121,14.3121,38400.0
2008-03-11 11:10:00,14.44,14.45,14.42,14.43,522000.0,14.3121,14.322,14.2923,14.3022,522000.0
2008-03-11 11:15:00,14.43,14.44,14.41,14.42,112800.0,14.3022,14.3121,14.2824,14.2923,112800.0
2008-03-11 11:20:00,14.42,14.44,14.42,14.43,52400.0,14.2923,14.3121,14.2923,14.3022,52400.0
2008-03-11 11:25:00,14.43,14.45,14.42,14.42,34800.0,14.3022,14.322,14.2923,14.2923,34800.0
2008-03-11 11:30:00,14.43,14.47,14.42,14.46,45600.0,14.3022,14.3419,14.2923,14.3319,45600.0
2008-03-11 11:35:00,14.45,14.46,14.44,14.45,62400.0,14.322,14.3319,14.3121,14.322,62400.0
2008-03-11 11:40:00,14.44,14.45,14.41,14.42,70800.0,14.3121,14.322,14.2824,14.2923,70800.0
2008-03-11 11:45:00,14.43,14.43,14.38,14.4,44800.0,14.3022,14.3022,14.2527,14.2725,44800.0
2008-03-11 11:50:00,14.41,14.41,14.34,14.36,75200.0,14.2824,14.2824,14.213,14.2328,75200.0
2008-03-11 11:55:00,14.36,14.38,14.32,14.38,91600.0,14.2328,14.2527,14.1932,14.2527,91600.0
2008-03-11 12:00:00,14.38,14.38,14.36,14.38,43600.0,14.2527,14.2527,14.2328,14.2527,43600.0
2008-03-11 12:05:00,14.38,14.4,14.35,14.39,66800.0,14.2527,14.2725,14.2229,14.2626,66800.0
2008-03-11 12:10:00,14.4,14.4,14.36,14.37,93600.0,14.2725,14.2725,14.2328,14.2427,93600.0
2008-03-11 12:15:00,14.37,14.37,14.23,14.26,176000.0,14.2427,14.2427,14.104,14.1337,176000.0
2008-03-11 12:20:00,14.25,14.26,14.24,14.26,68000.0,14.1238,14.1337,14.1139,14.1337,68000.0
2008-03-11 12:25:00,14.25,14.25,14.19,14.19,22400.0,14.1238,14.1238,14.0643,14.0643,22400.0
2008-03-11 12:30:00,14.21,14.21,14.12,14.13,76800.0,14.0842,14.0842,13.995,14.0049,76800.0
2008-03-11 12:35:00,14.14,14.17,14.12,14.15,82400.0,14.0148,14.0445,13.995,14.0247,82400.0
2008-03-11 12:40:00,14.13,14.13,14.08,14.09,121600.0,14.0049,14.0049,13.9553,13.9652,121600.0
2008-03-11 12:45:00,14.1,14.1,14.03,14.03,91200.0,13.9751,13.9751,13.9058,13.9058,91200.0
2008-03-11 12:50:00,14.03,14.03,13.98,13.99,65200.0,13.9058,13.9058,13.8562,13.8661,65200.0
2008-03-11 12:55:00,13.99,14.01,13.98,14.0,63200.0,13.8661,13.8859,13.8562,13.876,63200.0
2008-03-11 13:00:00,14.01,14.04,13.98,14.04,74800.0,13.8859,13.9157,13.8562,13.9157,74800.0
2008-03-11 13:05:00,14.04,14.04,14.01,14.02,49600.0,13.9157,13.9157,13.8859,13.8958,49600.0
2008-03-11 13:10:00,14.03,14.08,14.02,14.06,71600.0,13.9058,13.9553,13.8958,13.9355,71600.0
2008-03-11 13:15:00,14.07,14.11,14.06,14.11,61200.0,13.9454,13.985,13.9355,13.985,61200.0
2008-03-11 13:20:00,14.11,14.14,14.09,14.12,109600.0,13.985,14.0148,13.9652,13.995,109600.0
2008-03-11 13:25:00,14.13,14.15,14.11,14.15,43600.0,14.0049,14.0247,13.985,14.0247,43600.0
2008-03-11 13:30:00,14.15,14.18,14.13,14.15,47600.0,14.0247,14.0544,14.0049,14.0247,47600.0
2008-03-11 13:35:00,14.16,14.18,14.1,14.13,67600.0,14.0346,14.0544,13.9751,14.0049,67600.0
2008-03-11 13:40:00,14.11,14.15,14.08,14.13,27600.0,13.985,14.0247,13.9553,14.0049,27600.0
2008-03-11 13:45:00,14.12,14.12,14.08,14.1,50800.0,13.995,13.995,13.9553,13.9751,50800.0
2008-03-11 13:50:00,14.1,14.16,14.1,14.16,91600.0,13.9751,14.0346,13.9751,14.0346,91600.0
2008-03-11 13:55:00,14.15,14.21,14.15,14.21,24800.0,14.0247,14.0842,14.0247,14.0842,24800.0
2008-03-11 14:00:00,14.21,14.26,14.21,14.25,81600.0,14.0842,14.1337,14.0842,14.1238,81600.0
2008-03-11 14:05:00,14.25,14.28,14.24,14.26,50000.0,14.1238,14.1535,14.1139,14.1337,50000.0
2008-03-11 14:10:00,14.26,14.26,14.18,14.22,41600.0,14.1337,14.1337,14.0544,14.0941,41600.0
2008-03-11 14:15:00,14.24,14.28,14.22,14.27,29600.0,14.1139,14.1535,14.0941,14.1436,29600.0
2008-03-11 14:20:00,14.27,14.27,14.22,14.26,38000.0,14.1436,14.1436,14.0941,14.1337,38000.0
2008-03-11 14:25:00,14.26,14.28,14.25,14.28,19200.0,14.1337,14.1535,14.1238,14.1535,19200.0
2008-03-11 14:30:00,14.26,14.27,14.24,14.24,81600.0,14.1337,14.1436,14.1139,14.1139,81600.0
2008-03-11 14:35:00,14.24,14.3,14.24,14.29,123600.0,14.1139,14.1734,14.1139,14.1635,123600.0
2008-03-11 14:40:00,14.29,14.33,14.29,14.33,48800.0,14.1635,14.2031,14.1635,14.2031,48800.0
2008-03-11 14:45:00,14.33,14.36,14.32,14.36,58000.0,14.2031,14.2328,14.1932,14.2328,58000.0
2008-03-11 14:50:00,14.35,14.43,14.35,14.43,127200.0,14.2229,14.3022,14.2229,14.3022,127200.0
2008-03-11 14:55:00,14.43,14.49,14.43,14.44,129200.0,14.3022,14.3617,14.3022,14.3121,129200.0
2008-03-11 15:00:00,14.44,14.47,14.35,14.35,307600.0,14.3121,14.3419,14.2229,14.2229,307600.0
2008-03-11 15:05:00,14.35,14.44,14.32,14.4,226000.0,14.2229,14.3121,14.1932,14.2725,226000.0
2008-03-11 15:10:00,14.38,14.4,14.35,14.35,35600.0,14.2527,14.2725,14.2229,14.2229,35600.0
2008-03-11 15:15:00,14.35,14.43,14.35,14.42,85600.0,14.2229,14.3022,14.2229,14.2923,85600.0
2008-03-11 15:20:00,14.42,14.47,14.41,14.44,84000.0,14.2923,14.3419,14.2824,14.3121,84000.0
2008-03-11 15:25:00,14.44,14.52,14.43,14.5,122800.0,14.3121,14.3914,14.3022,14.3716,122800.0
2008-03-11 15:30:00,14.51,14.52,14.39,14.43,137600.0,14.3815,14.3914,14.2626,14.3022,137600.0
2008-03-11 15:35:00,14.42,14.43,14.39,14.4,106800.0,14.2923,14.3022,14.2626,14.2725,106800.0
2008-03-11 15:40:00,14.4,14.47,14.4,14.45,152800.0,14.2725,14.3419,14.2725,14.322,152800.0
2008-03-11 15:45:00,14.46,14.54,14.45,14.53,180400.0,14.3319,14.4112,14.322,14.4013,180400.0
2008-03-11 15:50:00,14.53,14.56,14.48,14.56,184400.0,14.4013,14.4311,14.3518,14.4311,184400.0
2008-03-11 15:55:00,14.56,14.64,14.55,14.64,272400.0,14.4311,14.5104,14.4211,14.5104,272400.0
2008-03-12 09:30:00,14.65,14.65,14.45,14.47,47200.0,14.5203,14.5203,14.322,14.3419,47200.0
2008-03-12 09:35:00,14.53,14.74,14.51,14.74,494000.0,14.4013,14.6095,14.3815,14.6095,494000.0
2008-03-12 09:40:00,14.71,14.74,14.58,14.67,40000.0,14.5797,14.6095,14.4509,14.5401,40000.0
2008-03-12 09:45:00,14.67,14.75,14.64,14.65,89600.0,14.5401,14.6194,14.5104,14.5203,89600.0
2008-03-12 09:50:00,14.66,14.67,14.54,14.56,47200.0,14.5302,14.5401,14.4112,14.4311,47200.0
2008-03-12 09:55:00,14.56,14.65,14.55,14.65,59200.0,14.4311,14.5203,14.4211,14.5203,59200.0
2008-03-12 10:00:00,14.65,14.65,14.54,14.55,54800.0,14.5203,14.5203,14.4112,14.4211,54800.0
2008-03-12 10:05:00,14.55,14.56,14.52,14.54,50400.0,14.4211,14.4311,14.3914,14.4112,50400.0
2008-03-12 10:10:00,14.53,14.57,14.5,14.57,48400.0,14.4013,14.441,14.3716,14.441,48400.0
2008-03-12 10:15:00,14.59,14.61,14.56,14.6,16800.0,14.4608,14.4806,14.4311,14.4707,16800.0
2008-03-12 10:20:00,14.6,14.61,14.57,14.58,34400.0,14.4707,14.4806,14.441,14.4509,34400.0
2008-03-12 10:25:00,14.58,14.58,14.54,14.55,58400.0,14.4509,14.4509,14.4112,14.4211,58400.0
2008-03-12 10:30:00,14.55,14.61,14.53,14.55,52400.0,14.4211,14.4806,14.4013,14.4211,52400.0
2008-03-12 10:35:00,14.56,14.57,14.54,14.56,56000.0,14.4311,14.441,14.4112,14.4311,56000.0
2008-03-12 10:40:00,14.55,14.65,14.55,14.65,138000.0,14.4211,14.5203,14.4211,14.5203,138000.0
2008-03-12 10:45:00,14.65,14.78,14.62,14.67,913600.0,14.5203,14.6491,14.4905,14.5401,913600.0
2008-03-12 10:50:00,14.67,14.94,14.65,14.9,681600.0,14.5401,14.8077,14.5203,14.768,681600.0
2008-03-12 10:55:00,14.9,15.06,14.84,14.86,636800.0,14.768,14.9266,14.7086,14.7284,636800.0
2008-03-12 11:00:00,14.86,14.91,14.79,14.89,556800.0,14.7284,14.778,14.659,14.7581,556800.0
2008-03-12 11:05:00,14.88,14.97,14.84,14.85,282000.0,14.7482,14.8374,14.7086,14.7185,282000.0
2008-03-12 11:10:00,14.86,14.95,14.83,14.88,124000.0,14.7284,14.8176,14.6987,14.7482,124000.0
2008-03-12 11:15:00,14.88,14.88,14.81,14.81,87200.0,14.7482,14.7482,14.6788,14.6788,87200.0
2008-03-12 11:20:00,14.83,14.83,14.76,14.77,63200.0,14.6987,14.6987,14.6293,14.6392,63200.0
2008-03-12 11:25:00,14.77,14.83,14.76,14.8,37600.0,14.6392,14.6987,14.6293,14.6689,37600.0
2008-03-12 11:30:00,14.79,14.8,14.76,14.77,54400.0,14.659,14.6689,14.6293,14.6392,54400.0
2008-03-12 11:35:00,14.77,14.78,14.77,14.77,44000.0,14.6392,14.6491,14.6392,14.6392,44000.0
2008-03-12 11:40:00,14.77,14.84,14.77,14.84,31600.0,14.6392,14.7086,14.6392,14.7086,31600.0
2008-03-12 11:45:00,14.83,14.84,14.74,14.74,56400.0,14.6987,14.7086,14.6095,14.6095,56400.0
2008-03-12 11:50:00,14.74,14.74,14.7,14.72,63200.0,14.6095,14.6095,14.5698,14.5896,63200.0
2008-03-12 11:55:00,14.71,14.76,14.7,14.74,18400.0,14.5797,14.6293,14.5698,14.6095,18400.0
2008-03-12 12:00:00,14.74,14.75,14.74,14.74,20800.0,14.6095,14.6194,14.6095,14.6095,20800.0
2008-03-12 12:05:00,14.74,14.74,14.73,14.74,44800.0,14.6095,14.6095,14.5996,14.6095,44800.0
2008-03-12 12:10:00,14.74,14.74,14.72,14.74,12400.0,14.6095,14.6095,14.5896,14.6095,12400.0
2008-03-12 12:15:00,14.73,14.73,14.7,14.72,37200.0,14.5996,14.5996,14.5698,14.5896,37200.0
2008-03-12 12:20:00,14.72,14.74,14.69,14.71,49200.0,14.5896,14.6095,14.5599,14.5797,49200.0
2008-03-12 12:25:00,14.72,14.75,14.7,14.73,67600.0,14.5896,14.6194,14.5698,14.5996,67600.0
2008-03-12 12:30:00,14.73,14.76,14.7,14.74,47200.0,14.5996,14.6293,14.5698,14.6095,47200.0
2008-03-12 12:35:00,14.72,14.77,14.72,14.74,40000.0,14.5896,14.6392,14.5896,14.6095,40000.0
2008-03-12 12:40:00,14.74,14.76,14.72,14.73,46800.0,14.6095,14.6293,14.5896,14.5996,46800.0
2008-03-12 12:45:00,14.74,14.74,14.69,14.71,76800.0,14.6095,14.6095,14.5599,14.5797,76800.0
2008-03-12 12:50:00,14.71,14.75,14.63,14.65,211200.0,14.5797,14.6194,14.5004,14.5203,211200.0
2008-03-12 12:55:00,14.65,14.67,14.63,14.65,44400.0,14.5203,14.5401,14.5004,14.5203,44400.0
2008-03-12 13:00:00,14.66,14.68,14.64,14.65,88000.0,14.5302,14.55,14.5104,14.5203,88000.0
2008-03-12 13:05:00,14.65,14.65,14.63,14.64,32000.0,14.5203,14.5203,14.5004,14.5104,32000.0
2008-03-12 13:10:00,14.64,14.68,14.63,14.68,56400.0,14.5104,14.55,14.5004,14.55,56400.0
2008-03-12 13:15:00,14.68,14.69,14.68,14.69,44800.0,14.55,14.5599,14.55,14.5599,44800.0
2008-03-12 13:20:00,14.69,14.74,14.69,14.74,30400.0,14.5599,14.6095,14.5599,14.6095,30400.0
2008-03-12 13:25:00,14.74,14.74,14.7,14.73,22400.0,14.6095,14.6095,14.5698,14.5996,22400.0
2008-03-12 13:30:00,14.72,14.8,14.72,14.76,70000.0,14.5896,14.6689,14.5896,14.6293,70000.0
2008-03-12 13:35:00,14.74,14.78,14.73,14.78,44400.0,14.6095,14.6491,14.5996,14.6491,44400.0
2008-03-12 13:40:00,14.76,14.77,14.71,14.74,67200.0,14.6293,14.6392,14.5797,14.6095,67200.0
2008-03-12 13:45:00,14.73,14.75,14.71,14.74,20400.0,14.5996,14.6194,14.5797,14.6095,20400.0
2008-03-12 13:50:00,14.74,14.76,14.7,14.74,113600.0,14.6095,14.6293,14.5698,14.6095,113600.0
2008-03-12 13:55:00,14.74,14.74,14.63,14.63,26000.0,14.6095,14.6095,14.5004,14.5004,26000.0
2008-03-12 14:00:00,14.63,14.7,14.63,14.7,38000.0,14.5004,14.5698,14.5004,14.5698,38000.0
2008-03-12 14:05:00,14.69,14.7,14.59,14.61,54400.0,14.5599,14.5698,14.4608,14.4806,54400.0
2008-03-12 14:10:00,14.61,14.65,14.59,14.61,62000.0,14.4806,14.5203,14.4608,14.4806,62000.0
2008-03-12 14:15:00,14.61,14.68,14.59,14.64,84800.0,14.4806,14.55,14.4608,14.5104,84800.0
2008-03-12 14:20:00,14.64,14.69,14.64,14.64,40400.0,14.5104,14.5599,14.5104,14.5104,40400.0
2008-03-12 14:25:00,14.64,14.67,14.61,14.62,44800.0,14.5104,14.5401,14.4806,14.4905,44800.0
2008-03-12 14:30:00,14.61,14.64,14.61,14.64,69600.0,14.4806,14.5104,14.4806,14.5104,69600.0
2008-03-12 14:35:00,14.63,14.65,14.6,14.61,169200.0,14.5004,14.5203,14.4707,14.4806,169200.0
2008-03-12 14:40:00,14.61,14.68,14.61,14.67,56000.0,14.4806,14.55,14.4806,14.5401,56000.0
2008-03-12 14:45:00,14.69,14.69,14.65,14.67,48400.0,14.5599,14.5599,14.5203,14.5401,48400.0
2008-03-12 14:50:00,14.66,14.67,14.64,14.64,53600.0,14.5302,14.5401,14.5104,14.5104,53600.0
2008-03-12 14:55:00,14.65,14.7,14.64,14.66,74000.0,14.5203,14.5698,14.5104,14.5302,74000.0
2008-03-12 15:00:00,14.65,14.67,14.6,14.62,119600.0,14.5203,14.5401,14.4707,14.4905,119600.0
2008-03-12 15:05:00,14.63,14.66,14.61,14.64,58400.0,14.5004,14.5302,14.4806,14.5104,58400.0
2008-03-12 15:10:00,14.63,14.66,14.58,14.65,82000.0,14.5004,14.5302,14.4509,14.5203,82000.0
2008-03-12 15:15:00,14.65,14.69,14.6,14.62,121200.0,14.5203,14.5599,14.4707,14.4905,121200.0
2008-03-12 15:20:00,14.63,14.66,14.58,14.59,102800.0,14.5004,14.5302,14.4509,14.4608,102800.0
2008-03-12 15:25:00,14.59,14.61,14.58,14.59,100800.0,14.4608,14.4806,14.4509,14.4608,100800.0
2008-03-12 15:30:00,14.6,14.65,14.56,14.57,190400.0,14.4707,14.5203,14.4311,14.441,190400.0
2008-03-12 15:35:00,14.56,14.57,14.48,14.48,190400.0,14.4311,14.441,14.3518,14.3518,190400.0
2008-03-12 15:40:00,14.48,14.51,14.45,14.46,116800.0,14.3518,14.3815,14.322,14.3319,116800.0
2008-03-12 15:45:00,14.45,14.46,14.41,14.45,193200.0,14.322,14.3319,14.2824,14.322,193200.0
2008-03-12 15:50:00,14.45,14.56,14.44,14.52,200400.0,14.322,14.4311,14.3121,14.3914,200400.0
2008-03-12 15:55:00,14.51,14.59,14.49,14.53,338400.0,14.3815,14.4608,14.3617,14.4013,338400.0
2008-03-13 09:30:00,14.42,14.42,14.11,14.24,98000.0,14.2923,14.2923,13.985,14.1139,98000.0
2008-03-13 09:35:00,14.25,14.39,14.24,14.36,146000.0,14.1238,14.2626,14.1139,14.2328,146000.0
2008-03-13 09:40:00,14.38,14.43,14.36,14.41,108800.0,14.2527,14.3022,14.2328,14.2824,108800.0
2008-03-13 09:45:00,14.41,14.5,14.4,14.47,87200.0,14.2824,14.3716,14.2725,14.3419,87200.0
2008-03-13 09:50:00,14.49,14.53,14.45,14.45,144800.0,14.3617,14.4013,14.322,14.322,144800.0
2008-03-13 09:55:00,14.45,14.53,14.36,14.4,353200.0,14.322,14.4013,14.2328,14.2725,353200.0
2008-03-13 10:00:00,14.4,14.45,14.3,14.45,74000.0,14.2725,14.322,14.1734,14.322,74000.0
2008-03-13 10:05:00,14.45,14.45,14.36,14.44,59200.0,14.322,14.322,14.2328,14.3121,59200.0
2008-03-13 10:10:00,14.44,14.46,14.39,14.39,88000.0,14.3121,14.3319,14.2626,14.2626,88000.0
2008-03-13 10:15:00,14.39,14.42,14.32,14.33,70400.0,14.2626,14.2923,14.1932,14.2031,70400.0
2008-03-13 10:20:00,14.33,14.36,14.29,14.29,89200.0,14.2031,14.2328,14.1635,14.1635,89200.0
2008-03-13 10:25:00,14.31,14.31,14.25,14.3,76800.0,14.1833,14.1833,14.1238,14.1734,76800.0
2008-03-13 10:30:00,14.3,14.33,14.25,14.3,60000.0,14.1734,14.2031,14.1238,14.1734,60000.0
2008-03-13 10:35:00,14.31,14.31,14.1,14.12,124800.0,14.1833,14.1833,13.9751,13.995,124800.0
2008-03-13 10:40:00,14.13,14.13,14.06,14.08,86000.0,14.0049,14.0049,13.9355,13.9553,86000.0
2008-03-13 10:45:00,14.08,14.13,14.06,14.12,69200.0,13.9553,14.0049,13.9355,13.995,69200.0
2008-03-13 10:50:00,14.11,14.22,14.1,14.2,79200.0,13.985,14.0941,13.9751,14.0742,79200.0
2008-03-13 10:55:00,14.2,14.2,14.16,14.18,80800.0,14.0742,14.0742,14.0346,14.0544,80800.0
2008-03-13 11:00:00,14.17,14.2,14.16,14.19,40000.0,14.0445,14.0742,14.0346,14.0643,40000.0
2008-03-13 11:05:00,14.19,14.37,14.19,14.37,67200.0,14.0643,14.2427,14.0643,14.2427,67200.0
2008-03-13 11:10:00,14.37,14.43,14.36,14.43,74000.0,14.2427,14.3022,14.2328,14.3022,74000.0
2008-03-13 11:15:00,14.42,14.44,14.4,14.4,71600.0,14.2923,14.3121,14.2725,14.2725,71600.0
2008-03-13 11:20:00,14.4,14.53,14.39,14.51,76800.0,14.2725,14.4013,14.2626,14.3815,76800.0
2008-03-13 11:25:00,14.51,14.53,14.47,14.49,94400.0,14.3815,14.4013,14.3419,14.3617,94400.0
2008-03-13 11:30:00,14.47,14.48,14.4,14.46,69600.0,14.3419,14.3518,14.2725,14.3319,69600.0
2008-03-13 11:35:00,14.46,14.5,14.44,14.49,43200.0,14.3319,14.3716,14.3121,14.3617,43200.0
2008-03-13 11:40:00,14.49,14.53,14.46,14.46,52400.0,14.3617,14.4013,14.3319,14.3319,52400.0
2008-03-13 11:45:00,14.46,14.47,14.39,14.41,49200.0,14.3319,14.3419,14.2626,14.2824,49200.0
2008-03-13 11:50:00,14.4,14.44,14.4,14.4,64000.0,14.2725,14.3121,14.2725,14.2725,64000.0
2008-03-13 11:55:00,14.41,14.46,14.39,14.44,53600.0,14.2824,14.3319,14.2626,14.3121,53600.0
2008-03-13 12:00:00,14.44,14.49,14.44,14.46,82800.0,14.3121,14.3617,14.3121,14.3319,82800.0
2008-03-13 12:05:00,14.47,14.49,14.47,14.48,36000.0,14.3419,14.3617,14.3419,14.3518,36000.0
2008-03-13 12:10:00,14.47,14.48,14.4,14.45,31600.0,14.3419,14.3518,14.2725,14.322,31600.0
2008-03-13 12:15:00,14.46,14.47,14.43,14.43,35600.0,14.3319,14.3419,14.3022,14.3022,35600.0
2008-03-13 12:20:00,14.43,14.44,14.33,14.39,32800.0,14.3022,14.3121,14.2031,14.2626,32800.0
2008-03-13 12:25:00,14.41,14.44,14.39,14.42,24800.0,14.2824,14.3121,14.2626,14.2923,24800.0
2008-03-13 12:30:00,14.4,14.44,14.4,14.43,44400.0,14.2725,14.3121,14.2725,14.3022,44400.0
2008-03-13 12:35:00,14.43,14.45,14.42,14.45,36800.0,14.3022,14.322,14.2923,14.322,36800.0
2008-03-13 12:40:00,14.45,14.47,14.4,14.4,47200.0,14.322,14.3419,14.2725,14.2725,47200.0
2008-03-13 12:45:00,14.4,14.41,14.38,14.41,25600.0,14.2725,14.2824,14.2527,14.2824,25600.0
2008-03-13 12:50:00,14.42,14.46,14.42,14.45,20000.0,14.2923,14.3319,14.2923,14.322,20000.0
2008-03-13 12:55:00,14.47,14.54,14.43,14.53,92800.0,14.3419,14.4112,14.3022,14.4013,92800.0
2008-03-13 13:00:00,14.53,14.54,14.5,14.53,62400.0,14.4013,14.4112,14.3716,14.4013,62400.0
2008-03-13 13:05:00,14.53,14.61,14.53,14.59,172800.0,14.4013,14.4806,14.4013,14.4608,172800.0
2008-03-13 13:10:00,14.59,14.61,14.57,14.59,52400.0,14.4608,14.4806,14.441,14.4608,52400.0
2008-03-13 13:15:00,14.61,14.63,14.59,14.63,51200.0,14.4806,14.5004,14.4608,14.5004,51200.0
2008-03-13 13:20:00,14.63,14.65,14.6,14.65,67200.0,14.5004,14.5203,14.4707,14.5203,67200.0
2008-03-13 13:25:00,14.65,14.68,14.63,14.65,101600.0,14.5203,14.55,14.5004,14.5203,101600.0
2008-03-13 13:30:00,14.67,14.71,14.63,14.71,101600.0,14.5401,14.5797,14.5004,14.5797,101600.0
2008-03-13 13:35:00,14.71,14.72,14.69,14.7,60000.0,14.5797,14.5896,14.5599,14.5698,60000.0
2008-03-13 13:40:00,14.69,14.72,14.69,14.7,89200.0,14.5599,14.5896,14.5599,14.5698,89200.0
2008-03-13 13:45:00,14.7,14.71,14.62,14.62,39200.0,14.5698,14.5797,14.4905,14.4905,39200.0
2008-03-13 13:50:00,14.63,14.72,14.62,14.72,34000.0,14.5004,14.5896,14.4905,14.5896,34000.0
2008-03-13 13:55:00,14.72,14.79,14.72,14.79,542000.0,14.5896,14.659,14.5896,14.659,542000.0
2008-03-13 14:00:00,14.79,14.83,14.79,14.83,138400.0,14.659,14.6987,14.659,14.6987,138400.0
2008-03-13 14:05:00,14.81,14.84,14.72,14.72,94000.0,14.6788,14.7086,14.5896,14.5896,94000.0
2008-03-13 14:10:00,14.73,14.79,14.67,14.73,281200.0,14.5996,14.659,14.5401,14.5996,281200.0
2008-03-13 14:15:00,14.73,14.73,14.65,14.67,87600.0,14.5996,14.5996,14.5203,14.5401,87600.0
2008-03-13 14:20:00,14.69,14.73,14.68,14.71,64400.0,14.5599,14.5996,14.55,14.5797,64400.0
2008-03-13 14:25:00,14.71,14.71,14.67,14.68,25200.0,14.5797,14.5797,14.5401,14.55,25200.0
2008-03-13 14:30:00,14.68,14.68,14.59,14.6,101600.0,14.55,14.55,14.4608,14.4707,101600.0
2008-03-13 14:35:00,14.6,14.62,14.57,14.61,92800.0,14.4707,14.4905,14.441,14.4806,92800.0
2008-03-13 14:40:00,14.6,14.63,14.58,14.6,43200.0,14.4707,14.5004,14.4509,14.4707,43200.0
2008-03-13 14:45:00,14.6,14.68,14.6,14.68,42400.0,14.4707,14.55,14.4707,14.55,42400.0
2008-03-13 14:50:00,14.67,14.73,14.65,14.73,57600.0,14.5401,14.5996,14.5203,14.5996,57600.0
2008-03-13 14:55:00,14.72,14.77,14.72,14.77,61600.0,14.5896,14.6392,14.5896,14.6392,61600.0
2008-03-13 15:00:00,14.78,14.81,14.72,14.73,82400.0,14.6491,14.6788,14.5896,14.5996,82400.0
2008-03-13 15:05:00,14.71,14.8,14.7,14.78,67600.0,14.5797,14.6689,14.5698,14.6491,67600.0
2008-03-13 15:10:00,14.78,14.88,14.75,14.88,272800.0,14.6491,14.7482,14.6194,14.7482,272800.0
2008-03-13 15:15:00,14.87,14.88,14.81,14.85,192400.0,14.7383,14.7482,14.6788,14.7185,192400.0
2008-03-13 15:20:00,14.86,14.88,14.8,14.88,68800.0,14.7284,14.7482,14.6689,14.7482,68800.0
2008-03-13 15:25:00,14.88,14.89,14.84,14.84,110400.0,14.7482,14.7581,14.7086,14.7086,110400.0
2008-03-13 15:30:00,14.85,14.9,14.81,14.82,103600.0,14.7185,14.768,14.6788,14.6888,103600.0
2008-03-13 15:35:00,14.81,14.87,14.79,14.87,118000.0,14.6788,14.7383,14.659,14.7383,118000.0
2008-03-13 15:40:00,14.87,14.9,14.82,14.83,184000.0,14.7383,14.768,14.6888,14.6987,184000.0
2008-03-13 15:45:00,14.83,14.83,14.78,14.78,192800.0,14.6987,14.6987,14.6491,14.6491,192800.0
2008-03-13 15:50:00,14.77,14.83,14.77,14.82,202400.0,14.6392,14.6987,14.6392,14.6888,202400.0
2008-03-13 15:55:00,14.82,14.82,14.72,14.74,318400.0,14.6888,14.6888,14.5896,14.6095,318400.0
2008-03-14 09:30:00,14.9,15.0,14.85,14.89,50800.0,14.768,14.8672,14.7185,14.7581,50800.0
2008-03-14 09:35:00,14.9,14.97,14.87,14.88,72800.0,14.768,14.8374,14.7383,14.7482,72800.0
2008-03-14 09:40:00,14.9,14.9,14.87,14.88,66800.0,14.768,14.768,14.7383,14.7482,66800.0
2008-03-14 09:45:00,14.88,14.88,14.5,14.6,120000.0,14.7482,14.7482,14.3716,14.4707,120000.0
2008-03-14 09:50:00,14.55,14.62,14.44,14.47,193600.0,14.4211,14.4905,14.3121,14.3419,193600.0
2008-03-14 09:55:00,14.48,14.63,14.38,14.6,206000.0,14.3518,14.5004,14.2527,14.4707,206000.0
2008-03-14 10:00:00,14.6,14.62,14.35,14.52,262400.0,14.4707,14.4905,14.2229,14.3914,262400.0
2008-03-14 10:05:00,14.56,14.73,14.56,14.66,90800.0,14.4311,14.5996,14.4311,14.5302,90800.0
2008-03-14 10:10:00,14.63,14.68,14.63,14.65,94000.0,14.5004,14.55,14.5004,14.5203,94000.0
2008-03-14 10:15:00,14.65,14.76,14.65,14.68,56800.0,14.5203,14.6293,14.5203,14.55,56800.0
2008-03-14 10:20:00,14.71,14.71,14.55,14.62,98000.0,14.5797,14.5797,14.4211,14.4905,98000.0
2008-03-14 10:25:00,14.62,14.62,14.5,14.56,69600.0,14.4905,14.4905,14.3716,14.4311,69600.0
2008-03-14 10:30:00,14.55,14.62,14.51,14.56,51200.0,14.4211,14.4905,14.3815,14.4311,51200.0
2008-03-14 10:35:00,14.56,14.61,14.53,14.54,70800.0,14.4311,14.4806,14.4013,14.4112,70800.0
2008-03-14 10:40:00,14.54,14.56,14.48,14.55,85600.0,14.4112,14.4311,14.3518,14.4211,85600.0
2008-03-14 10:45:00,14.53,14.63,14.53,14.6,34800.0,14.4013,14.5004,14.4013,14.4707,34800.0
2008-03-14 10:50:00,14.63,14.65,14.58,14.65,64800.0,14.5004,14.5203,14.4509,14.5203,64800.0
2008-03-14 10:55:00,14.65,14.66,14.57,14.57,34400.0,14.5203,14.5302,14.441,14.441,34400.0
2008-03-14 11:00:00,14.59,14.59,14.5,14.54,25200.0,14.4608,14.4608,14.3716,14.4112,25200.0
2008-03-14 11:05:00,14.54,14.61,14.53,14.61,22000.0,14.4112,14.4806,14.4013,14.4806,22000.0
2008-03-14 11:10:00,14.59,14.61,14.55,14.56,199600.0,14.4608,14.4806,14.4211,14.4311,199600.0
2008-03-14 11:15:00,14.55,14.61,14.55,14.61,68800.0,14.4211,14.4806,14.4211,14.4806,68800.0
2008-03-14 11:20:00,14.6,14.6,14.49,14.49,71600.0,14.4707,14.4707,14.3617,14.3617,71600.0
2008-03-14 11:25:00,14.52,14.54,14.49,14.52,56400.0,14.3914,14.4112,14.3617,14.3914,56400.0
2008-03-14 11:30:00,14.52,14.55,14.51,14.54,108400.0,14.3914,14.4211,14.3815,14.4112,108400.0
2008-03-14 11:35:00,14.54,14.56,14.53,14.54,78000.0,14.4112,14.4311,14.4013,14.4112,78000.0
2008-03-14 11:40:00,14.55,14.63,14.55,14.63,94800.0,14.4211,14.5004,14.4211,14.5004,94800.0
2008-03-14 11:45:00,14.63,14.66,14.63,14.63,97200.0,14.5004,14.5302,14.5004,14.5004,97200.0
2008-03-14 11:50:00,14.63,14.63,14.6,14.63,75600.0,14.5004,14.5004,14.4707,14.5004,75600.0
2008-03-14 11:55:00,14.61,14.66,14.6,14.61,95200.0,14.4806,14.5302,14.4707,14.4806,95200.0
2008-03-14 12:00:00,14.63,14.64,14.61,14.63,30400.0,14.5004,14.5104,14.4806,14.5004,30400.0
2008-03-14 12:05:00,14.63,14.64,14.6,14.6,94800.0,14.5004,14.5104,14.4707,14.4707,94800.0
2008-03-14 12:10:00,14.61,14.63,14.59,14.62,55200.0,14.4806,14.5004,14.4608,14.4905,55200.0
2008-03-14 12:15:00,14.63,14.63,14.58,14.6,58400.0,14.5004,14.5004,14.4509,14.4707,58400.0
2008-03-14 12:20:00,14.6,14.62,14.58,14.61,54400.0,14.4707,14.4905,14.4509,14.4806,54400.0
2008-03-14 12:25:00,14.59,14.63,14.57,14.59,116800.0,14.4608,14.5004,14.441,14.4608,116800.0
2008-03-14 12:30:00,14.58,14.63,14.56,14.61,49600.0,14.4509,14.5004,14.4311,14.4806,49600.0
2008-03-14 12:35:00,14.6,14.62,14.56,14.58,96800.0,14.4707,14.4905,14.4311,14.4509,96800.0
2008-03-14 12:40:00,14.58,14.61,14.56,14.61,116800.0,14.4509,14.4806,14.4311,14.4806,116800.0
2008-03-14 12:45:00,14.62,14.64,14.59,14.63,117600.0,14.4905,14.5104,14.4608,14.5004,117600.0
2008-03-14 12:50:00,14.63,14.67,14.58,14.6,76400.0,14.5004,14.5401,14.4509,14.4707,76400.0
2008-03-14 12:55:00,14.6,14.61,14.58,14.59,54400.0,14.4707,14.4806,14.4509,14.4608,54400.0
2008-03-14 13:00:00,14.6,14.6,14.49,14.5,438400.0,14.4707,14.4707,14.3617,14.3716,438400.0
2008-03-14 13:05:00,14.5,14.54,14.49,14.52,87200.0,14.3716,14.4112,14.3617,14.3914,87200.0
2008-03-14 13:10:00,14.52,14.54,14.51,14.53,50800.0,14.3914,14.4112,14.3815,14.4013,50800.0
2008-03-14 13:15:00,14.53,14.56,14.5,14.54,36800.0,14.4013,14.4311,14.3716,14.4112,36800.0
2008-03-14 13:20:00,14.54,14.54,14.5,14.53,189600.0,14.4112,14.4112,14.3716,14.4013,189600.0
2008-03-14 13:25:00,14.52,14.55,14.52,14.53,43200.0,14.3914,14.4211,14.3914,14.4013,43200.0
2008-03-14 13:30:00,14.53,14.53,14.52,14.52,40800.0,14.4013,14.4013,14.3914,14.3914,40800.0
2008-03-14 13:35:00,14.52,14.54,14.51,14.52,54000.0,14.3914,14.4112,14.3815,14.3914,54000.0
2008-03-14 13:40:00,14.52,14.55,14.51,14.55,42400.0,14.3914,14.4211,14.3815,14.4211,42400.0
2008-03-14 13:45:00,14.55,14.58,14.54,14.54,52400.0,14.4211,14.4509,14.4112,14.4112,52400.0
2008-03-14 13:50:00,14.53,14.54,14.51,14.53,156800.0,14.4013,14.4112,14.3815,14.4013,156800.0
2008-03-14 13:55:00,14.53,14.54,14.49,14.5,72000.0,14.4013,14.4112,14.3617,14.3716,72000.0
2008-03-14 14:00:00,14.47,14.52,14.47,14.51,69200.0,14.3419,14.3914,14.3419,14.3815,69200.0
2008-03-14 14:05:00,14.51,14.52,14.46,14.46,222800.0,14.3815,14.3914,14.3319,14.3319,222800.0
2008-03-14 14:10:00,14.47,14.47,14.43,14.44,52000.0,14.3419,14.3419,14.3022,14.3121,52000.0
2008-03-14 14:15:00,14.44,14.45,14.42,14.42,64000.0,14.3121,14.322,14.2923,14.2923,64000.0
2008-03-14 14:20:00,14.42,14.42,14.34,14.37,83200.0,14.2923,14.2923,14.213,14.2427,83200.0
2008-03-14 14:25:00,14.36,14.37,14.34,14.35,77200.0,14.2328,14.2427,14.213,14.2229,77200.0
2008-03-14 14:30:00,14.35,14.38,14.31,14.35,88800.0,14.2229,14.2527,14.1833,14.2229,88800.0
2008-03-14 14:35:00,14.35,14.39,14.33,14.35,34400.0,14.2229,14.2626,14.2031,14.2229,34400.0
2008-03-14 14:40:00,14.36,14.49,14.36,14.49,41200.0,14.2328,14.3617,14.2328,14.3617,41200.0
2008-03-14 14:45:00,14.47,14.47,14.4,14.4,27600.0,14.3419,14.3419,14.2725,14.2725,27600.0
2008-03-14 14:50:00,14.42,14.42,14.35,14.37,45200.0,14.2923,14.2923,14.2229,14.2427,45200.0
2008-03-14 14:55:00,14.37,14.42,14.37,14.41,74400.0,14.2427,14.2923,14.2427,14.2824,74400.0
2008-03-14 15:00:00,14.38,14.42,14.37,14.41,60400.0,14.2527,14.2923,14.2427,14.2824,60400.0
2008-03-14 15:05:00,14.42,14.46,14.4,14.45,121200.0,14.2923,14.3319,14.2725,14.322,121200.0
2008-03-14 15:10:00,14.46,14.58,14.45,14.58,101600.0,14.3319,14.4509,14.322,14.4509,101600.0
2008-03-14 15:15:00,14.57,14.63,14.56,14.59,148000.0,14.441,14.5004,14.4311,14.4608,148000.0
2008-03-14 15:20:00,14.6,14.6,14.55,14.59,79600.0,14.4707,14.4707,14.4211,14.4608,79600.0
2008-03-14 15:25:00,14.59,14.6,14.55,14.55,154000.0,14.4608,14.4707,14.4211,14.4211,154000.0
2008-03-14 15:30:00,14.56,14.56,14.48,14.51,182000.0,14.4311,14.4311,14.3518,14.3815,182000.0
2008-03-14 15:35:00,14.51,14.57,14.5,14.52,334800.0,14.3815,14.441,14.3716,14.3914,334800.0
2008-03-14 15:40:00,14.52,14.53,14.48,14.48,156400.0,14.3914,14.4013,14.3518,14.3518,156400.0
2008-03-14 15:45:00,14.48,14.52,14.46,14.48,191600.0,14.3518,14.3914,14.3319,14.3518,191600.0
2008-03-14 15:50:00,14.47,14.47,14.42,14.47,146800.0,14.3419,14.3419,14.2923,14.3419,146800.0
2008-03-14 15:55:00,14.47,14.52,14.47,14.47,207600.0,14.3419,14.3914,14.3419,14.3419,207600.0
2008-03-17 09:30:00,14.08,14.08,13.97,13.99,117600.0,13.9553,13.9553,13.8463,13.8661,117600.0
2008-03-17 09:35:00,14.0,14.06,13.96,13.98,181200.0,13.876,13.9355,13.8364,13.8562,181200.0
2008-03-17 09:40:00,13.98,14.0,13.97,13.98,429600.0,13.8562,13.876,13.8463,13.8562,429600.0
2008-03-17 09:45:00,13.97,14.0,13.94,13.98,190800.0,13.8463,13.876,13.8166,13.8562,190800.0
2008-03-17 09:50:00,13.98,14.11,13.98,14.05,233600.0,13.8562,13.985,13.8562,13.9256,233600.0
2008-03-17 09:55:00,14.04,14.12,14.03,14.12,256800.0,13.9157,13.995,13.9058,13.995,256800.0
2008-03-17 10:00:00,14.11,14.14,14.06,14.12,364000.0,13.985,14.0148,13.9355,13.995,364000.0
2008-03-17 10:05:00,14.12,14.23,14.1,14.19,246400.0,13.995,14.104,13.9751,14.0643,246400.0
2008-03-17 10:10:00,14.19,14.28,14.16,14.27,282400.0,14.0643,14.1535,14.0346,14.1436,282400.0
2008-03-17 10:15:00,14.27,14.29,14.2,14.22,205200.0,14.1436,14.1635,14.0742,14.0941,205200.0
2008-03-17 10:20:00,14.21,14.21,14.13,14.13,66800.0,14.0842,14.0842,14.0049,14.0049,66800.0
2008-03-17 10:25:00,14.14,14.19,14.09,14.16,288000.0,14.0148,14.0643,13.9652,14.0346,288000.0
2008-03-17 10:30:00,14.18,14.19,14.14,14.15,206400.0,14.0544,14.0643,14.0148,14.0247,206400.0
2008-03-17 10:35:00,14.15,14.2,14.11,14.14,102400.0,14.0247,14.0742,13.985,14.0148,102400.0
2008-03-17 10:40:00,14.15,14.16,14.11,14.11,123600.0,14.0247,14.0346,13.985,13.985,123600.0
2008-03-17 10:45:00,14.11,14.2,14.1,14.13,144400.0,13.985,14.0742,13.9751,14.0049,144400.0
2008-03-17 10:50:00,14.13,14.22,14.11,14.15,141600.0,14.0049,14.0941,13.985,14.0247,141600.0
2008-03-17 10:55:00,14.13,14.15,14.1,14.13,140800.0,14.0049,14.0247,13.9751,14.0049,140800.0
2008-03-17 11:00:00,14.13,14.15,14.11,14.12,68400.0,14.0049,14.0247,13.985,13.995,68400.0
2008-03-17 11:05:00,14.11,14.15,14.09,14.13,51200.0,13.985,14.0247,13.9652,14.0049,51200.0
2008-03-17 11:10:00,14.12,14.17,14.09,14.13,73200.0,13.995,14.0445,13.9652,14.0049,73200.0
2008-03-17 11:15:00,14.13,14.13,14.03,14.04,176800.0,14.0049,14.0049,13.9058,13.9157,176800.0
2008-03-17 11:20:00,14.03,14.03,13.97,13.97,61200.0,13.9058,13.9058,13.8463,13.8463,61200.0
2008-03-17 11:25:00,13.96,13.98,13.93,13.93,80000.0,13.8364,13.8562,13.8066,13.8066,80000.0
2008-03-17 11:30:00,13.93,14.0,13.93,13.99,64400.0,13.8066,13.876,13.8066,13.8661,64400.0
2008-03-17 11:35:00,14.0,14.04,13.98,14.02,85200.0,13.876,13.9157,13.8562,13.8958,85200.0
2008-03-17 11:40:00,14.01,14.05,14.0,14.05,28800.0,13.8859,13.9256,13.876,13.9256,28800.0
2008-03-17 11:45:00,14.02,14.04,13.98,13.98,70400.0,13.8958,13.9157,13.8562,13.8562,70400.0
2008-03-17 11:50:00,13.99,13.99,13.93,13.94,36800.0,13.8661,13.8661,13.8066,13.8166,36800.0
2008-03-17 11:55:00,13.93,13.93,13.88,13.9,86400.0,13.8066,13.8066,13.7571,13.7769,86400.0
2008-03-17 12:00:00,13.88,13.92,13.85,13.9,56800.0,13.7571,13.7967,13.7273,13.7769,56800.0
2008-03-17 12:05:00,13.88,13.91,13.84,13.88,48800.0,13.7571,13.7868,13.7174,13.7571,48800.0
2008-03-17 12:10:00,13.87,13.88,13.84,13.88,30000.0,13.7472,13.7571,13.7174,13.7571,30000.0
2008-03-17 12:15:00,13.86,13.87,13.83,13.84,24800.0,13.7373,13.7472,13.7075,13.7174,24800.0
2008-03-17 12:20:00,13.84,13.85,13.71,13.76,120400.0,13.7174,13.7273,13.5886,13.6381,120400.0
2008-03-17 12:25:00,13.75,13.8,13.7,13.72,169200.0,13.6282,13.6778,13.5787,13.5985,169200.0
2008-03-17 12:30:00,13.72,13.76,13.69,13.7,97200.0,13.5985,13.6381,13.5688,13.5787,97200.0
2008-03-17 12:35:00,13.69,13.76,13.68,13.76,68000.0,13.5688,13.6381,13.5589,13.6381,68000.0
2008-03-17 12:40:00,13.76,13.81,13.76,13.76,76400.0,13.6381,13.6877,13.6381,13.6381,76400.0
2008-03-17 12:45:00,13.76,13.87,13.75,13.81,78000.0,13.6381,13.7472,13.6282,13.6877,78000.0
2008-03-17 12:50:00,13.82,13.87,13.81,13.86,31200.0,13.6976,13.7472,13.6877,13.7373,31200.0
2008-03-17 12:55:00,13.86,13.9,13.84,13.9,24800.0,13.7373,13.7769,13.7174,13.7769,24800.0
2008-03-17 13:00:00,13.9,13.91,13.84,13.86,86000.0,13.7769,13.7868,13.7174,13.7373,86000.0
2008-03-17 13:05:00,13.85,13.85,13.75,13.79,87600.0,13.7273,13.7273,13.6282,13.6679,87600.0
2008-03-17 13:10:00,13.79,13.8,13.75,13.78,157600.0,13.6679,13.6778,13.6282,13.658,157600.0
2008-03-17 13:15:00,13.78,13.8,13.75,13.76,123200.0,13.658,13.6778,13.6282,13.6381,123200.0
2008-03-17 13:20:00,13.76,13.76,13.67,13.7,80800.0,13.6381,13.6381,13.5489,13.5787,80800.0
2008-03-17 13:25:00,13.68,13.68,13.64,13.66,95600.0,13.5589,13.5589,13.5192,13.539,95600.0
2008-03-17 13:30:00,13.66,13.68,13.6,13.63,166800.0,13.539,13.5589,13.4796,13.5093,166800.0
2008-03-17 13:35:00,13.62,13.62,13.55,13.6,109600.0,13.4994,13.4994,13.43,13.4796,109600.0
2008-03-17 13:40:00,13.59,13.63,13.59,13.62,107200.0,13.4697,13.5093,13.4697,13.4994,107200.0
2008-03-17 13:45:00,13.63,13.67,13.62,13.63,80400.0,13.5093,13.5489,13.4994,13.5093,80400.0
2008-03-17 13:50:00,13.63,13.67,13.62,13.64,69600.0,13.5093,13.5489,13.4994,13.5192,69600.0
2008-03-17 13:55:00,13.65,13.67,13.6,13.66,117600.0,13.5291,13.5489,13.4796,13.539,117600.0
2008-03-17 14:00:00,13.66,13.67,13.63,13.66,73600.0,13.539,13.5489,13.5093,13.539,73600.0
2008-03-17 14:05:00,13.66,13.76,13.64,13.71,81200.0,13.539,13.6381,13.5192,13.5886,81200.0
2008-03-17 14:10:00,13.74,13.74,13.66,13.66,92800.0,13.6183,13.6183,13.539,13.539,92800.0
2008-03-17 14:15:00,13.66,13.7,13.64,13.69,24800.0,13.539,13.5787,13.5192,13.5688,24800.0
2008-03-17 14:20:00,13.69,13.72,13.67,13.7,40800.0,13.5688,13.5985,13.5489,13.5787,40800.0
2008-03-17 14:25:00,13.7,13.74,13.68,13.73,39200.0,13.5787,13.6183,13.5589,13.6084,39200.0
2008-03-17 14:30:00,13.73,13.75,13.69,13.74,72800.0,13.6084,13.6282,13.5688,13.6183,72800.0
2008-03-17 14:35:00,13.75,13.78,13.71,13.76,75600.0,13.6282,13.658,13.5886,13.6381,75600.0
2008-03-17 14:40:00,13.76,13.8,13.74,13.77,234800.0,13.6381,13.6778,13.6183,13.6481,234800.0
2008-03-17 14:45:00,13.79,13.83,13.78,13.81,115600.0,13.6679,13.7075,13.658,13.6877,115600.0
2008-03-17 14:50:00,13.82,13.85,13.79,13.83,68000.0,13.6976,13.7273,13.6679,13.7075,68000.0
2008-03-17 14:55:00,13.83,13.9,13.81,13.85,60800.0,13.7075,13.7769,13.6877,13.7273,60800.0
2008-03-17 15:00:00,13.84,13.91,13.81,13.86,126400.0,13.7174,13.7868,13.6877,13.7373,126400.0
2008-03-17 15:05:00,13.87,13.91,13.84,13.85,104400.0,13.7472,13.7868,13.7174,13.7273,104400.0
2008-03-17 15:10:00,13.85,13.9,13.81,13.9,96400.0,13.7273,13.7769,13.6877,13.7769,96400.0
2008-03-17 15:15:00,13.9,13.95,13.85,13.92,170000.0,13.7769,13.8265,13.7273,13.7967,170000.0
2008-03-17 15:20:00,13.93,14.03,13.89,14.01,175600.0,13.8066,13.9058,13.767,13.8859,175600.0
2008-03-17 15:25:00,14.0,14.08,13.99,14.06,238800.0,13.876,13.9553,13.8661,13.9355,238800.0
2008-03-17 15:30:00,14.05,14.1,14.02,14.08,240400.0,13.9256,13.9751,13.8958,13.9553,240400.0
2008-03-17 15:35:00,14.08,14.17,14.06,14.1,244400.0,13.9553,14.0445,13.9355,13.9751,244400.0
2008-03-17 15:40:00,14.09,14.15,14.07,14.1,165200.0,13.9652,14.0247,13.9454,13.9751,165200.0
2008-03-17 15:45:00,14.08,14.1,13.99,14.04,169200.0,13.9553,13.9751,13.8661,13.9157,169200.0
2008-03-17 15:50:00,14.03,14.05,13.97,14.02,201200.0,13.9058,13.9256,13.8463,13.8958,201200.0
2008-03-17 15:55:00,14.03,14.03,13.86,13.92,233600.0,13.9058,13.9058,13.7373,13.7967,233600.0
2008-03-18 09:30:00,14.19,14.4,14.19,14.4,66800.0,14.0643,14.2725,14.0643,14.2725,66800.0
2008-03-18 09:35:00,14.4,14.44,14.3,14.35,182000.0,14.2725,14.3121,14.1734,14.2229,182000.0
2008-03-18 09:40:00,14.36,14.37,14.28,14.29,46800.0,14.2328,14.2427,14.1535,14.1635,46800.0
2008-03-18 09:45:00,14.28,14.33,14.27,14.29,75200.0,14.1535,14.2031,14.1436,14.1635,75200.0
2008-03-18 09:50:00,14.29,14.3,14.25,14.27,62400.0,14.1635,14.1734,14.1238,14.1436,62400.0
2008-03-18 09:55:00,14.27,14.28,14.22,14.22,126800.0,14.1436,14.1535,14.0941,14.0941,126800.0
2008-03-18 10:00:00,14.22,14.25,14.21,14.25,47200.0,14.0941,14.1238,14.0842,14.1238,47200.0
2008-03-18 10:05:00,14.25,14.31,14.24,14.29,221600.0,14.1238,14.1833,14.1139,14.1635,221600.0
2008-03-18 10:10:00,14.29,14.29,14.24,14.27,51600.0,14.1635,14.1635,14.1139,14.1436,51600.0
2008-03-18 10:15:00,14.27,14.31,14.25,14.3,64000.0,14.1436,14.1833,14.1238,14.1734,64000.0
2008-03-18 10:20:00,14.3,14.33,14.29,14.32,66800.0,14.1734,14.2031,14.1635,14.1932,66800.0
2008-03-18 10:25:00,14.32,14.33,14.28,14.29,54000.0,14.1932,14.2031,14.1535,14.1635,54000.0
2008-03-18 10:30:00,14.3,14.33,14.25,14.3,98000.0,14.1734,14.2031,14.1238,14.1734,98000.0
2008-03-18 10:35:00,14.3,14.32,14.29,14.3,37200.0,14.1734,14.1932,14.1635,14.1734,37200.0
2008-03-18 10:40:00,14.32,14.36,14.27,14.27,369200.0,14.1932,14.2328,14.1436,14.1436,369200.0
2008-03-18 10:45:00,14.27,14.31,14.24,14.31,78400.0,14.1436,14.1833,14.1139,14.1833,78400.0
2008-03-18 10:50:00,14.31,14.37,14.3,14.37,33200.0,14.1833,14.2427,14.1734,14.2427,33200.0
2008-03-18 10:55:00,14.38,14.43,14.31,14.34,42000.0,14.2527,14.3022,14.1833,14.213,42000.0
2008-03-18 11:00:00,14.33,14.41,14.32,14.38,57600.0,14.2031,14.2824,14.1932,14.2527,57600.0
2008-03-18 11:05:00,14.4,14.4,14.33,14.35,58400.0,14.2725,14.2725,14.2031,14.2229,58400.0
2008-03-18 11:10:00,14.35,14.4,14.35,14.35,13200.0,14.2229,14.2725,14.2229,14.2229,13200.0
2008-03-18 11:15:00,14.35,14.37,14.33,14.36,49200.0,14.2229,14.2427,14.2031,14.2328,49200.0
2008-03-18 11:20:00,14.36,14.42,14.35,14.4,65600.0,14.2328,14.2923,14.2229,14.2725,65600.0
2008-03-18 11:25:00,14.41,14.41,14.33,14.35,98800.0,14.2824,14.2824,14.2031,14.2229,98800.0
2008-03-18 11:30:00,14.34,14.43,14.34,14.43,29600.0,14.213,14.3022,14.213,14.3022,29600.0
2008-03-18 11:35:00,14.41,14.5,14.4,14.49,56800.0,14.2824,14.3716,14.2725,14.3617,56800.0
2008-03-18 11:40:00,14.49,14.5,14.49,14.49,41600.0,14.3617,14.3716,14.3617,14.3617,41600.0
2008-03-18 11:45:00,14.5,14.5,14.47,14.49,48000.0,14.3716,14.3716,14.3419,14.3617,48000.0
2008-03-18 11:50:00,14.49,14.52,14.48,14.51,50400.0,14.3617,14.3914,14.3518,14.3815,50400.0
2008-03-18 11:55:00,14.51,14.51,14.38,14.42,123600.0,14.3815,14.3815,14.2527,14.2923,123600.0
2008-03-18 12:00:00,14.41,14.46,14.39,14.45,65600.0,14.2824,14.3319,14.2626,14.322,65600.0
2008-03-18 12:05:00,14.45,14.49,14.45,14.47,42400.0,14.322,14.3617,14.322,14.3419,42400.0
2008-03-18 12:10:00,14.48,14.52,14.48,14.51,33600.0,14.3518,14.3914,14.3518,14.3815,33600.0
2008-03-18 12:15:00,14.52,14.56,14.51,14.54,44000.0,14.3914,14.4311,14.3815,14.4112,44000.0
2008-03-18 12:20:00,14.55,14.56,14.53,14.53,20800.0,14.4211,14.4311,14.4013,14.4013,20800.0
2008-03-18 12:25:00,14.53,14.54,14.49,14.53,32000.0,14.4013,14.4112,14.3617,14.4013,32000.0
2008-03-18 12:30:00,14.52,14.54,14.51,14.54,12800.0,14.3914,14.4112,14.3815,14.4112,12800.0
2008-03-18 12:35:00,14.53,14.54,14.52,14.53,21200.0,14.4013,14.4112,14.3914,14.4013,21200.0
2008-03-18 12:40:00,14.52,14.54,14.51,14.53,21600.0,14.3914,14.4112,14.3815,14.4013,21600.0
2008-03-18 12:45:00,14.53,14.55,14.52,14.52,92000.0,14.4013,14.4211,14.3914,14.3914,92000.0
2008-03-18 12:50:00,14.52,14.55,14.52,14.53,61200.0,14.3914,14.4211,14.3914,14.4013,61200.0
2008-03-18 12:55:00,14.54,14.59,14.53,14.58,68400.0,14.4112,14.4608,14.4013,14.4509,68400.0
2008-03-18 13:00:00,14.59,14.6,14.55,14.55,82400.0,14.4608,14.4707,14.4211,14.4211,82400.0
2008-03-18 13:05:00,14.56,14.6,14.55,14.6,49600.0,14.4311,14.4707,14.4211,14.4707,49600.0
2008-03-18 13:10:00,14.6,14.66,14.59,14.64,48400.0,14.4707,14.5302,14.4608,14.5104,48400.0
2008-03-18 13:15:00,14.65,14.67,14.63,14.66,33600.0,14.5203,14.5401,14.5004,14.5302,33600.0
2008-03-18 13:20:00,14.67,14.67,14.62,14.66,52000.0,14.5401,14.5401,14.4905,14.5302,52000.0
2008-03-18 13:25:00,14.65,14.68,14.63,14.67,240400.0,14.5203,14.55,14.5004,14.5401,240400.0
2008-03-18 13:30:00,14.67,14.68,14.63,14.66,101200.0,14.5401,14.55,14.5004,14.5302,101200.0
2008-03-18 13:35:00,14.65,14.67,14.63,14.66,98800.0,14.5203,14.5401,14.5004,14.5302,98800.0
2008-03-18 13:40:00,14.66,14.66,14.64,14.65,35200.0,14.5302,14.5302,14.5104,14.5203,35200.0
2008-03-18 13:45:00,14.65,14.7,14.65,14.66,162800.0,14.5203,14.5698,14.5203,14.5302,162800.0
2008-03-18 13:50:00,14.68,14.7,14.68,14.7,50800.0,14.55,14.5698,14.55,14.5698,50800.0
2008-03-18 13:55:00,14.7,14.7,14.68,14.69,51200.0,14.5698,14.5698,14.55,14.5599,51200.0
2008-03-18 14:00:00,14.69,14.72,14.68,14.69,103200.0,14.5599,14.5896,14.55,14.5599,103200.0
2008-03-18 14:05:00,14.69,14.69,14.63,14.65,140000.0,14.5599,14.5599,14.5004,14.5203,140000.0
2008-03-18 14:10:00,14.64,14.67,14.47,14.47,192000.0,14.5104,14.5401,14.3419,14.3419,192000.0
2008-03-18 14:15:00,14.44,14.55,14.38,14.55,130000.0,14.3121,14.4211,14.2527,14.4211,130000.0
2008-03-18 14:20:00,14.55,14.65,14.49,14.56,95600.0,14.4211,14.5203,14.3617,14.4311,95600.0
2008-03-18 14:25:00,14.54,14.55,14.43,14.44,53600.0,14.4112,14.4211,14.3022,14.3121,53600.0
2008-03-18 14:30:00,14.44,14.45,14.38,14.43,136000.0,14.3121,14.322,14.2527,14.3022,136000.0
2008-03-18 14:35:00,14.4,14.52,14.38,14.52,88000.0,14.2725,14.3914,14.2527,14.3914,88000.0
2008-03-18 14:40:00,14.5,14.62,14.5,14.59,90800.0,14.3716,14.4905,14.3716,14.4608,90800.0
2008-03-18 14:45:00,14.59,14.63,14.57,14.6,88400.0,14.4608,14.5004,14.441,14.4707,88400.0
2008-03-18 14:50:00,14.61,14.66,14.6,14.63,130800.0,14.4806,14.5302,14.4707,14.5004,130800.0
2008-03-18 14:55:00,14.63,14.67,14.58,14.65,344000.0,14.5004,14.5401,14.4509,14.5203,344000.0
2008-03-18 15:00:00,14.64,14.64,14.61,14.62,180400.0,14.5104,14.5104,14.4806,14.4905,180400.0
2008-03-18 15:05:00,14.62,14.64,14.57,14.63,109200.0,14.4905,14.5104,14.441,14.5004,109200.0
2008-03-18 15:10:00,14.63,14.64,14.59,14.6,111600.0,14.5004,14.5104,14.4608,14.4707,111600.0
2008-03-18 15:15:00,14.62,14.62,14.56,14.58,37200.0,14.4905,14.4905,14.4311,14.4509,37200.0
2008-03-18 15:20:00,14.59,14.66,14.59,14.63,100800.0,14.4608,14.5302,14.4608,14.5004,100800.0
2008-03-18 15:25:00,14.63,14.63,14.54,14.62,110000.0,14.5004,14.5004,14.4112,14.4905,110000.0
2008-03-18 15:30:00,14.62,14.63,14.58,14.58,92800.0,14.4905,14.5004,14.4509,14.4509,92800.0
2008-03-18 15:35:00,14.59,14.67,14.56,14.61,131200.0,14.4608,14.5401,14.4311,14.4806,131200.0
2008-03-18 15:40:00,14.61,14.66,14.56,14.59,136000.0,14.4806,14.5302,14.4311,14.4608,136000.0
2008-03-18 15:45:00,14.59,14.62,14.52,14.55,193200.0,14.4608,14.4905,14.3914,14.4211,193200.0
2008-03-18 15:50:00,14.55,14.67,14.55,14.63,172800.0,14.4211,14.5401,14.4211,14.5004,172800.0
2008-03-18 15:55:00,14.63,14.66,14.6,14.61,128000.0,14.5004,14.5302,14.4707,14.4806,128000.0
2008-03-19 09:30:00,14.6,14.6,14.42,14.54,181200.0,14.4707,14.4707,14.2923,14.4112,181200.0
2008-03-19 09:35:00,14.54,14.59,14.51,14.51,70400.0,14.4112,14.4608,14.3815,14.3815,70400.0
2008-03-19 09:40:00,14.51,14.73,14.5,14.73,140800.0,14.3815,14.5996,14.3716,14.5996,140800.0
2008-03-19 09:45:00,14.71,14.72,14.53,14.64,193600.0,14.5797,14.5896,14.4013,14.5104,193600.0
2008-03-19 09:50:00,14.64,14.72,14.64,14.68,221200.0,14.5104,14.5896,14.5104,14.55,221200.0
2008-03-19 09:55:00,14.68,14.68,14.58,14.58,85600.0,14.55,14.55,14.4509,14.4509,85600.0
2008-03-19 10:00:00,14.58,14.61,14.58,14.61,25600.0,14.4509,14.4806,14.4509,14.4806,25600.0
2008-03-19 10:05:00,14.65,14.66,14.6,14.62,77200.0,14.5203,14.5302,14.4707,14.4905,77200.0
2008-03-19 10:10:00,14.61,14.62,14.55,14.55,106400.0,14.4806,14.4905,14.4211,14.4211,106400.0
2008-03-19 10:15:00,14.55,14.6,14.55,14.59,25600.0,14.4211,14.4707,14.4211,14.4608,25600.0
2008-03-19 10:20:00,14.59,14.65,14.56,14.59,110800.0,14.4608,14.5203,14.4311,14.4608,110800.0
2008-03-19 10:25:00,14.59,14.63,14.52,14.52,60400.0,14.4608,14.5004,14.3914,14.3914,60400.0
2008-03-19 10:30:00,14.53,14.53,14.49,14.49,59600.0,14.4013,14.4013,14.3617,14.3617,59600.0
2008-03-19 10:35:00,14.49,14.5,14.42,14.47,77600.0,14.3617,14.3716,14.2923,14.3419,77600.0
2008-03-19 10:40:00,14.48,14.61,14.47,14.57,76000.0,14.3518,14.4806,14.3419,14.441,76000.0
2008-03-19 10:45:00,14.57,14.62,14.56,14.58,85200.0,14.441,14.4905,14.4311,14.4509,85200.0
2008-03-19 10:50:00,14.57,14.63,14.56,14.59,138400.0,14.441,14.5004,14.4311,14.4608,138400.0
2008-03-19 10:55:00,14.57,14.61,14.54,14.57,40400.0,14.441,14.4806,14.4112,14.441,40400.0
2008-03-19 11:00:00,14.57,14.59,14.56,14.58,30400.0,14.441,14.4608,14.4311,14.4509,30400.0
2008-03-19 11:05:00,14.58,14.65,14.55,14.65,55200.0,14.4509,14.5203,14.4211,14.5203,55200.0
2008-03-19 11:10:00,14.67,14.75,14.66,14.75,70000.0,14.5401,14.6194,14.5302,14.6194,70000.0
2008-03-19 11:15:00,14.75,14.75,14.7,14.73,22800.0,14.6194,14.6194,14.5698,14.5996,22800.0
2008-03-19 11:20:00,14.72,14.72,14.68,14.69,47200.0,14.5896,14.5896,14.55,14.5599,47200.0
2008-03-19 11:25:00,14.68,14.68,14.65,14.65,33200.0,14.55,14.55,14.5203,14.5203,33200.0
2008-03-19 11:30:00,14.65,14.7,14.63,14.7,34400.0,14.5203,14.5698,14.5004,14.5698,34400.0
2008-03-19 11:35:00,14.72,14.73,14.7,14.7,47600.0,14.5896,14.5996,14.5698,14.5698,47600.0
2008-03-19 11:40:00,14.7,14.7,14.6,14.68,174400.0,14.5698,14.5698,14.4707,14.55,174400.0
2008-03-19 11:45:00,14.7,14.7,14.64,14.65,37200.0,14.5698,14.5698,14.5104,14.5203,37200.0
2008-03-19 11:50:00,14.65,14.67,14.65,14.65,52000.0,14.5203,14.5401,14.5203,14.5203,52000.0
2008-03-19 11:55:00,14.65,14.69,14.65,14.65,28000.0,14.5203,14.5599,14.5203,14.5203,28000.0
2008-03-19 12:00:00,14.66,14.68,14.59,14.6,56400.0,14.5302,14.55,14.4608,14.4707,56400.0
2008-03-19 12:05:00,14.6,14.63,14.59,14.62,48800.0,14.4707,14.5004,14.4608,14.4905,48800.0
2008-03-19 12:10:00,14.62,14.65,14.59,14.6,35200.0,14.4905,14.5203,14.4608,14.4707,35200.0
2008-03-19 12:15:00,14.59,14.64,14.59,14.64,38800.0,14.4608,14.5104,14.4608,14.5104,38800.0
2008-03-19 12:20:00,14.63,14.66,14.59,14.59,38400.0,14.5004,14.5302,14.4608,14.4608,38400.0
2008-03-19 12:25:00,14.6,14.63,14.6,14.63,41600.0,14.4707,14.5004,14.4707,14.5004,41600.0
2008-03-19 12:30:00,14.63,14.66,14.61,14.61,35200.0,14.5004,14.5302,14.4806,14.4806,35200.0
2008-03-19 12:35:00,14.61,14.61,14.56,14.56,49600.0,14.4806,14.4806,14.4311,14.4311,49600.0
2008-03-19 12:40:00,14.56,14.57,14.43,14.44,72400.0,14.4311,14.441,14.3022,14.3121,72400.0
2008-03-19 12:45:00,14.45,14.52,14.45,14.49,32400.0,14.322,14.3914,14.322,14.3617,32400.0
2008-03-19 12:50:00,14.49,14.52,14.49,14.5,116000.0,14.3617,14.3914,14.3617,14.3716,116000.0
2008-03-19 12:55:00,14.51,14.52,14.49,14.5,20400.0,14.3815,14.3914,14.3617,14.3716,20400.0
2008-03-19 13:00:00,14.49,14.52,14.48,14.48,219600.0,14.3617,14.3914,14.3518,14.3518,219600.0
2008-03-19 13:05:00,14.48,14.49,14.46,14.47,45600.0,14.3518,14.3617,14.3319,14.3419,45600.0
2008-03-19 13:10:00,14.47,14.48,14.44,14.47,23200.0,14.3419,14.3518,14.3121,14.3419,23200.0
2008-03-19 13:15:00,14.46,14.5,14.46,14.49,12400.0,14.3319,14.3716,14.3319,14.3617,12400.0
2008-03-19 13:20:00,14.49,14.54,14.49,14.5,36000.0,14.3617,14.4112,14.3617,14.3716,36000.0
2008-03-19 13:25:00,14.49,14.5,14.46,14.49,39600.0,14.3617,14.3716,14.3319,14.3617,39600.0
2008-03-19 13:30:00,14.5,14.52,14.45,14.45,44800.0,14.3716,14.3914,14.322,14.322,44800.0
2008-03-19 13:35:00,14.46,14.46,14.43,14.44,23200.0,14.3319,14.3319,14.3022,14.3121,23200.0
2008-03-19 13:40:00,14.45,14.49,14.43,14.47,12000.0,14.322,14.3617,14.3022,14.3419,12000.0
2008-03-19 13:45:00,14.47,14.54,14.47,14.52,74400.0,14.3419,14.4112,14.3419,14.3914,74400.0
2008-03-19 13:50:00,14.51,14.53,14.4,14.44,67200.0,14.3815,14.4013,14.2725,14.3121,67200.0
2008-03-19 13:55:00,14.43,14.45,14.42,14.42,14800.0,14.3022,14.322,14.2923,14.2923,14800.0
2008-03-19 14:00:00,14.42,14.47,14.42,14.42,16000.0,14.2923,14.3419,14.2923,14.2923,16000.0
2008-03-19 14:05:00,14.42,14.42,14.39,14.42,30800.0,14.2923,14.2923,14.2626,14.2923,30800.0
2008-03-19 14:10:00,14.41,14.45,14.4,14.45,37200.0,14.2824,14.322,14.2725,14.322,37200.0
2008-03-19 14:15:00,14.45,14.45,14.36,14.36,47200.0,14.322,14.322,14.2328,14.2328,47200.0
2008-03-19 14:20:00,14.38,14.43,14.35,14.42,10000.0,14.2527,14.3022,14.2229,14.2923,10000.0
2008-03-19 14:25:00,14.41,14.41,14.35,14.37,10000.0,14.2824,14.2824,14.2229,14.2427,10000.0
2008-03-19 14:30:00,14.37,14.41,14.31,14.32,42000.0,14.2427,14.2824,14.1833,14.1932,42000.0
2008-03-19 14:35:00,14.3,14.33,14.26,14.26,24400.0,14.1734,14.2031,14.1337,14.1337,24400.0
2008-03-19 14:40:00,14.25,14.27,14.22,14.24,24000.0,14.1238,14.1436,14.0941,14.1139,24000.0
2008-03-19 14:45:00,14.25,14.26,14.21,14.21,80000.0,14.1238,14.1337,14.0842,14.0842,80000.0
2008-03-19 14:50:00,14.22,14.23,14.22,14.23,48000.0,14.0941,14.104,14.0941,14.104,48000.0
2008-03-19 14:55:00,14.24,14.26,14.23,14.24,36800.0,14.1139,14.1337,14.104,14.1139,36800.0
2008-03-19 15:00:00,14.24,14.26,14.2,14.26,76400.0,14.1139,14.1337,14.0742,14.1337,76400.0
2008-03-19 15:05:00,14.26,14.35,14.25,14.33,79200.0,14.1337,14.2229,14.1238,14.2031,79200.0
2008-03-19 15:10:00,14.33,14.35,14.31,14.31,100000.0,14.2031,14.2229,14.1833,14.1833,100000.0
2008-03-19 15:15:00,14.31,14.34,14.3,14.31,73200.0,14.1833,14.213,14.1734,14.1833,73200.0
2008-03-19 15:20:00,14.31,14.32,14.25,14.26,46000.0,14.1833,14.1932,14.1238,14.1337,46000.0
2008-03-19 15:25:00,14.26,14.27,14.21,14.24,56800.0,14.1337,14.1436,14.0842,14.1139,56800.0
2008-03-19 15:30:00,14.25,14.31,14.24,14.29,75200.0,14.1238,14.1833,14.1139,14.1635,75200.0
2008-03-19 15:35:00,14.29,14.31,14.19,14.19,96000.0,14.1635,14.1833,14.0643,14.0643,96000.0
2008-03-19 15:40:00,14.2,14.33,14.2,14.32,106000.0,14.0742,14.2031,14.0742,14.1932,106000.0
2008-03-19 15:45:00,14.32,14.33,14.28,14.3,106800.0,14.1932,14.2031,14.1535,14.1734,106800.0
2008-03-19 15:50:00,14.29,14.32,14.2,14.24,124400.0,14.1635,14.1932,14.0742,14.1139,124400.0
2008-03-19 15:55:00,14.24,14.31,14.15,14.18,194000.0,14.1139,14.1833,14.0247,14.0544,194000.0
2008-03-20 09:30:00,14.15,14.15,14.08,14.08,74000.0,14.0247,14.0247,13.9553,13.9553,74000.0
2008-03-20 09:35:00,14.01,14.05,13.97,14.05,18400.0,13.8859,13.9256,13.8463,13.9256,18400.0
2008-03-20 09:40:00,14.03,14.05,13.94,13.94,42000.0,13.9058,13.9256,13.8166,13.8166,42000.0
2008-03-20 09:45:00,13.93,14.0,13.91,13.99,20800.0,13.8066,13.876,13.7868,13.8661,20800.0
2008-03-20 09:50:00,13.97,14.11,13.97,14.09,57600.0,13.8463,13.985,13.8463,13.9652,57600.0
2008-03-20 09:55:00,14.07,14.15,14.05,14.15,29200.0,13.9454,14.0247,13.9256,14.0247,29200.0
2008-03-20 10:00:00,14.13,14.24,14.13,14.22,95200.0,14.0049,14.1139,14.0049,14.0941,95200.0
2008-03-20 10:05:00,14.19,14.21,14.15,14.18,75200.0,14.0643,14.0842,14.0247,14.0544,75200.0
2008-03-20 10:10:00,14.18,14.2,14.11,14.13,44000.0,14.0544,14.0742,13.985,14.0049,44000.0
2008-03-20 10:15:00,14.13,14.22,14.13,14.21,58800.0,14.0049,14.0941,14.0049,14.0842,58800.0
2008-03-20 10:20:00,14.21,14.22,14.2,14.2,47200.0,14.0842,14.0941,14.0742,14.0742,47200.0
2008-03-20 10:25:00,14.2,14.22,14.17,14.2,39600.0,14.0742,14.0941,14.0445,14.0742,39600.0
2008-03-20 10:30:00,14.19,14.22,14.14,14.19,175200.0,14.0643,14.0941,14.0148,14.0643,175200.0
2008-03-20 10:35:00,14.19,14.19,14.14,14.14,88400.0,14.0643,14.0643,14.0148,14.0148,88400.0
2008-03-20 10:40:00,14.15,14.15,14.07,14.13,112800.0,14.0247,14.0247,13.9454,14.0049,112800.0
2008-03-20 10:45:00,14.11,14.13,14.01,14.02,122400.0,13.985,14.0049,13.8859,13.8958,122400.0
2008-03-20 10:50:00,14.02,14.04,13.99,14.02,86000.0,13.8958,13.9157,13.8661,13.8958,86000.0
2008-03-20 10:55:00,14.02,14.05,14.01,14.03,73200.0,13.8958,13.9256,13.8859,13.9058,73200.0
2008-03-20 11:00:00,14.04,14.04,13.95,13.98,104800.0,13.9157,13.9157,13.8265,13.8562,104800.0
2008-03-20 11:05:00,13.98,13.98,13.89,13.9,316800.0,13.8562,13.8562,13.767,13.7769,316800.0
2008-03-20 11:10:00,13.9,13.9,13.83,13.88,104000.0,13.7769,13.7769,13.7075,13.7571,104000.0
2008-03-20 11:15:00,13.88,13.9,13.87,13.87,60400.0,13.7571,13.7769,13.7472,13.7472,60400.0
2008-03-20 11:20:00,13.88,13.89,13.85,13.87,353200.0,13.7571,13.767,13.7273,13.7472,353200.0
2008-03-20 11:25:00,13.87,13.88,13.86,13.88,135600.0,13.7472,13.7571,13.7373,13.7571,135600.0
2008-03-20 11:30:00,13.88,13.89,13.81,13.87,222800.0,13.7571,13.767,13.6877,13.7472,222800.0
2008-03-20 11:35:00,13.88,13.88,13.87,13.87,329600.0,13.7571,13.7571,13.7472,13.7472,329600.0
2008-03-20 11:40:00,13.88,13.88,13.87,13.88,211200.0,13.7571,13.7571,13.7472,13.7571,211200.0
2008-03-20 11:45:00,13.88,13.88,13.82,13.85,500000.0,13.7571,13.7571,13.6976,13.7273,500000.0
2008-03-20 11:50:00,13.84,13.87,13.77,13.83,111200.0,13.7174,13.7472,13.6481,13.7075,111200.0
2008-03-20 11:55:00,13.86,13.91,13.84,13.9,60800.0,13.7373,13.7868,13.7174,13.7769,60800.0
2008-03-20 12:00:00,13.91,13.96,13.88,13.91,120000.0,13.7868,13.8364,13.7571,13.7868,120000.0
2008-03-20 12:05:00,13.91,13.92,13.88,13.89,123200.0,13.7868,13.7967,13.7571,13.767,123200.0
2008-03-20 12:10:00,13.89,13.9,13.83,13.87,80400.0,13.767,13.7769,13.7075,13.7472,80400.0
2008-03-20 12:15:00,13.86,13.9,13.83,13.87,215600.0,13.7373,13.7769,13.7075,13.7472,215600.0
2008-03-20 12:20:00,13.86,13.88,13.83,13.84,83600.0,13.7373,13.7571,13.7075,13.7174,83600.0
2008-03-20 12:25:00,13.84,13.93,13.83,13.83,318400.0,13.7174,13.8066,13.7075,13.7075,318400.0
2008-03-20 12:30:00,13.84,13.89,13.82,13.84,111600.0,13.7174,13.767,13.6976,13.7174,111600.0
2008-03-20 12:35:00,13.82,13.82,13.79,13.8,38000.0,13.6976,13.6976,13.6679,13.6778,38000.0
2008-03-20 12:40:00,13.81,13.84,13.79,13.79,29200.0,13.6877,13.7174,13.6679,13.6679,29200.0
2008-03-20 12:45:00,13.78,13.78,13.71,13.75,116400.0,13.658,13.658,13.5886,13.6282,116400.0
2008-03-20 12:50:00,13.75,13.76,13.73,13.76,51600.0,13.6282,13.6381,13.6084,13.6381,51600.0
2008-03-20 12:55:00,13.76,13.8,13.74,13.75,50000.0,13.6381,13.6778,13.6183,13.6282,50000.0
2008-03-20 13:00:00,13.75,13.78,13.74,13.78,36000.0,13.6282,13.658,13.6183,13.658,36000.0
2008-03-20 13:05:00,13.76,13.77,13.74,13.76,48400.0,13.6381,13.6481,13.6183,13.6381,48400.0
2008-03-20 13:10:00,13.76,13.76,13.74,13.75,29200.0,13.6381,13.6381,13.6183,13.6282,29200.0
2008-03-20 13:15:00,13.76,13.76,13.74,13.74,28800.0,13.6381,13.6381,13.6183,13.6183,28800.0
2008-03-20 13:20:00,13.76,13.78,13.76,13.78,22800.0,13.6381,13.658,13.6381,13.658,22800.0
2008-03-20 13:25:00,13.78,13.81,13.76,13.76,41600.0,13.658,13.6877,13.6381,13.6381,41600.0
2008-03-20 13:30:00,13.78,13.82,13.76,13.82,68800.0,13.658,13.6976,13.6381,13.6976,68800.0
2008-03-20 13:35:00,13.81,13.84,13.8,13.82,87200.0,13.6877,13.7174,13.6778,13.6976,87200.0
2008-03-20 13:40:00,13.82,13.84,13.81,13.83,30800.0,13.6976,13.7174,13.6877,13.7075,30800.0
2008-03-20 13:45:00,13.84,13.86,13.81,13.82,54400.0,13.7174,13.7373,13.6877,13.6976,54400.0
2008-03-20 13:50:00,13.82,13.82,13.79,13.81,57200.0,13.6976,13.6976,13.6679,13.6877,57200.0
2008-03-20 13:55:00,13.8,13.81,13.77,13.78,52000.0,13.6778,13.6877,13.6481,13.658,52000.0
2008-03-20 14:00:00,13.78,13.85,13.78,13.83,52000.0,13.658,13.7273,13.658,13.7075,52000.0
2008-03-20 14:05:00,13.83,13.86,13.81,13.85,45600.0,13.7075,13.7373,13.6877,13.7273,45600.0
2008-03-20 14:10:00,13.85,13.86,13.82,13.82,61600.0,13.7273,13.7373,13.6976,13.6976,61600.0
2008-03-20 14:15:00,13.83,13.88,13.83,13.87,36800.0,13.7075,13.7571,13.7075,13.7472,36800.0
2008-03-20 14:20:00,13.87,13.88,13.82,13.85,65600.0,13.7472,13.7571,13.6976,13.7273,65600.0
2008-03-20 14:25:00,13.84,13.88,13.82,13.83,52400.0,13.7174,13.7571,13.6976,13.7075,52400.0
2008-03-20 14:30:00,13.83,13.86,13.81,13.83,96800.0,13.7075,13.7373,13.6877,13.7075,96800.0
2008-03-20 14:35:00,13.83,13.85,13.83,13.84,155600.0,13.7075,13.7273,13.7075,13.7174,155600.0
2008-03-20 14:40:00,13.84,13.87,13.83,13.85,150000.0,13.7174,13.7472,13.7075,13.7273,150000.0
2008-03-20 14:45:00,13.84,13.86,13.83,13.85,52800.0,13.7174,13.7373,13.7075,13.7273,52800.0
2008-03-20 14:50:00,13.85,13.85,13.81,13.85,59600.0,13.7273,13.7273,13.6877,13.7273,59600.0
2008-03-20 14:55:00,13.85,13.89,13.83,13.87,67200.0,13.7273,13.767,13.7075,13.7472,67200.0
2008-03-20 15:00:00,13.87,13.94,13.86,13.89,107200.0,13.7472,13.8166,13.7373,13.767,107200.0
2008-03-20 15:05:00,13.89,13.9,13.87,13.88,395600.0,13.767,13.7769,13.7472,13.7571,395600.0
2008-03-20 15:10:00,13.88,13.96,13.88,13.95,59200.0,13.7571,13.8364,13.7571,13.8265,59200.0
2008-03-20 15:15:00,13.95,14.02,13.94,14.01,142400.0,13.8265,13.8958,13.8166,13.8859,142400.0
2008-03-20 15:20:00,14.01,14.04,13.99,14.0,120000.0,13.8859,13.9157,13.8661,13.876,120000.0
2008-03-20 15:25:00,14.01,14.02,13.96,13.99,118400.0,13.8859,13.8958,13.8364,13.8661,118400.0
2008-03-20 15:30:00,13.99,14.01,13.95,13.95,133600.0,13.8661,13.8859,13.8265,13.8265,133600.0
2008-03-20 15:35:00,13.95,13.98,13.94,13.95,90800.0,13.8265,13.8562,13.8166,13.8265,90800.0
2008-03-20 15:40:00,13.94,13.97,13.93,13.94,158400.0,13.8166,13.8463,13.8066,13.8166,158400.0
2008-03-20 15:45:00,13.94,13.99,13.92,13.99,144800.0,13.8166,13.8661,13.7967,13.8661,144800.0
2008-03-20 15:50:00,13.97,14.0,13.94,13.96,369600.0,13.8463,13.876,13.8166,13.8364,369600.0
2008-03-20 15:55:00,13.96,14.15,13.92,13.99,491200.0,13.8364,14.0247,13.7967,13.8661,491200.0
2008-03-24 09:30:00,13.97,14.12,13.97,14.11,47200.0,13.8463,13.995,13.8463,13.985,47200.0
2008-03-24 09:35:00,14.09,14.25,14.08,14.19,64000.0,13.9652,14.1238,13.9553,14.0643,64000.0
2008-03-24 09:40:00,14.15,14.33,14.1,14.31,48000.0,14.0247,14.2031,13.9751,14.1833,48000.0
2008-03-24 09:45:00,14.33,14.47,14.28,14.47,113200.0,14.2031,14.3419,14.1535,14.3419,113200.0
2008-03-24 09:50:00,14.46,14.49,14.45,14.46,33600.0,14.3319,14.3617,14.322,14.3319,33600.0
2008-03-24 09:55:00,14.46,14.47,14.42,14.43,84000.0,14.3319,14.3419,14.2923,14.3022,84000.0
2008-03-24 10:00:00,14.43,14.5,14.43,14.49,69200.0,14.3022,14.3716,14.3022,14.3617,69200.0
2008-03-24 10:05:00,14.49,14.65,14.49,14.63,72000.0,14.3617,14.5203,14.3617,14.5004,72000.0
2008-03-24 10:10:00,14.63,14.68,14.6,14.68,56000.0,14.5004,14.55,14.4707,14.55,56000.0
2008-03-24 10:15:00,14.65,14.71,14.61,14.61,73600.0,14.5203,14.5797,14.4806,14.4806,73600.0
2008-03-24 10:20:00,14.59,14.66,14.58,14.66,62000.0,14.4608,14.5302,14.4509,14.5302,62000.0
2008-03-24 10:25:00,14.66,14.75,14.66,14.74,116400.0,14.5302,14.6194,14.5302,14.6095,116400.0
2008-03-24 10:30:00,14.74,14.84,14.68,14.7,196400.0,14.6095,14.7086,14.55,14.5698,196400.0
2008-03-24 10:35:00,14.7,14.7,14.55,14.57,105200.0,14.5698,14.5698,14.4211,14.441,105200.0
2008-03-24 10:40:00,14.57,14.59,14.54,14.58,44000.0,14.441,14.4608,14.4112,14.4509,44000.0
2008-03-24 10:45:00,14.59,14.63,14.57,14.59,54400.0,14.4608,14.5004,14.441,14.4608,54400.0
2008-03-24 10:50:00,14.58,14.63,14.56,14.63,60400.0,14.4509,14.5004,14.4311,14.5004,60400.0
2008-03-24 10:55:00,14.63,14.65,14.59,14.65,63200.0,14.5004,14.5203,14.4608,14.5203,63200.0
2008-03-24 11:00:00,14.66,14.67,14.62,14.62,116800.0,14.5302,14.5401,14.4905,14.4905,116800.0
2008-03-24 11:05:00,14.63,14.63,14.59,14.59,25600.0,14.5004,14.5004,14.4608,14.4608,25600.0
2008-03-24 11:10:00,14.57,14.59,14.53,14.59,105600.0,14.441,14.4608,14.4013,14.4608,105600.0
2008-03-24 11:15:00,14.59,14.69,14.58,14.69,39600.0,14.4608,14.5599,14.4509,14.5599,39600.0
2008-03-24 11:20:00,14.7,14.74,14.7,14.74,39200.0,14.5698,14.6095,14.5698,14.6095,39200.0
2008-03-24 11:25:00,14.72,14.75,14.71,14.71,26400.0,14.5896,14.6194,14.5797,14.5797,26400.0
2008-03-24 11:30:00,14.7,14.71,14.61,14.64,90800.0,14.5698,14.5797,14.4806,14.5104,90800.0
2008-03-24 11:35:00,14.63,14.68,14.62,14.68,53200.0,14.5004,14.55,14.4905,14.55,53200.0
2008-03-24 11:40:00,14.68,14.7,14.66,14.69,40400.0,14.55,14.5698,14.5302,14.5599,40400.0
2008-03-24 11:45:00,14.69,14.7,14.64,14.66,41600.0,14.5599,14.5698,14.5104,14.5302,41600.0
2008-03-24 11:50:00,14.67,14.69,14.66,14.69,24800.0,14.5401,14.5599,14.5302,14.5599,24800.0
2008-03-24 11:55:00,14.7,14.71,14.69,14.69,21600.0,14.5698,14.5797,14.5599,14.5599,21600.0
2008-03-24 12:00:00,14.69,14.7,14.68,14.68,43200.0,14.5599,14.5698,14.55,14.55,43200.0
2008-03-24 12:05:00,14.68,14.69,14.68,14.69,15200.0,14.55,14.5599,14.55,14.5599,15200.0
2008-03-24 12:10:00,14.68,14.7,14.65,14.65,26000.0,14.55,14.5698,14.5203,14.5203,26000.0
2008-03-24 12:15:00,14.65,14.68,14.63,14.65,25200.0,14.5203,14.55,14.5004,14.5203,25200.0
2008-03-24 12:20:00,14.64,14.67,14.63,14.65,48000.0,14.5104,14.5401,14.5004,14.5203,48000.0
2008-03-24 12:25:00,14.64,14.68,14.63,14.66,61600.0,14.5104,14.55,14.5004,14.5302,61600.0
2008-03-24 12:30:00,14.66,14.72,14.65,14.71,30000.0,14.5302,14.5896,14.5203,14.5797,30000.0
2008-03-24 12:35:00,14.7,14.7,14.64,14.7,40000.0,14.5698,14.5698,14.5104,14.5698,40000.0
2008-03-24 12:40:00,14.69,14.73,14.67,14.73,36000.0,14.5599,14.5996,14.5401,14.5996,36000.0
2008-03-24 12:45:00,14.74,14.75,14.72,14.74,31200.0,14.6095,14.6194,14.5896,14.6095,31200.0
2008-03-24 12:50:00,14.75,14.78,14.68,14.68,82000.0,14.6194,14.6491,14.55,14.55,82000.0
2008-03-24 12:55:00,14.68,14.78,14.68,14.78,38400.0,14.55,14.6491,14.55,14.6491,38400.0
2008-03-24 13:00:00,14.78,14.8,14.77,14.8,45200.0,14.6491,14.6689,14.6392,14.6689,45200.0
2008-03-24 13:05:00,14.8,14.84,14.79,14.84,55600.0,14.6689,14.7086,14.659,14.7086,55600.0
2008-03-24 13:10:00,14.83,14.86,14.83,14.86,38800.0,14.6987,14.7284,14.6987,14.7284,38800.0
2008-03-24 13:15:00,14.86,14.91,14.85,14.9,56400.0,14.7284,14.778,14.7185,14.768,56400.0
2008-03-24 13:20:00,14.88,14.9,14.86,14.9,38400.0,14.7482,14.768,14.7284,14.768,38400.0
2008-03-24 13:25:00,14.9,14.97,14.89,14.97,57600.0,14.768,14.8374,14.7581,14.8374,57600.0
2008-03-24 13:30:00,14.97,14.99,14.96,14.96,43600.0,14.8374,14.8573,14.8275,14.8275,43600.0
2008-03-24 13:35:00,14.97,15.0,14.93,14.97,91600.0,14.8374,14.8672,14.7978,14.8374,91600.0
2008-03-24 13:40:00,14.97,14.97,14.88,14.88,21200.0,14.8374,14.8374,14.7482,14.7482,21200.0
2008-03-24 13:45:00,14.89,14.93,14.89,14.91,40400.0,14.7581,14.7978,14.7581,14.778,40400.0
2008-03-24 13:50:00,14.9,14.92,14.87,14.92,28800.0,14.768,14.7879,14.7383,14.7879,28800.0
2008-03-24 13:55:00,14.92,14.94,14.86,14.93,87600.0,14.7879,14.8077,14.7284,14.7978,87600.0
2008-03-24 14:00:00,14.93,14.96,14.89,14.91,164400.0,14.7978,14.8275,14.7581,14.778,164400.0
2008-03-24 14:05:00,14.91,14.92,14.9,14.91,50400.0,14.778,14.7879,14.768,14.778,50400.0
2008-03-24 14:10:00,14.9,14.93,14.88,14.89,120800.0,14.768,14.7978,14.7482,14.7581,120800.0
2008-03-24 14:15:00,14.89,14.92,14.88,14.89,78800.0,14.7581,14.7879,14.7482,14.7581,78800.0
2008-03-24 14:20:00,14.89,14.89,14.87,14.87,35600.0,14.7581,14.7581,14.7383,14.7383,35600.0
2008-03-24 14:25:00,14.87,14.96,14.85,14.92,90000.0,14.7383,14.8275,14.7185,14.7879,90000.0
2008-03-24 14:30:00,14.92,14.99,14.92,14.97,62800.0,14.7879,14.8573,14.7879,14.8374,62800.0
2008-03-24 14:35:00,14.98,15.0,14.96,14.98,66000.0,14.8473,14.8672,14.8275,14.8473,66000.0
2008-03-24 14:40:00,14.98,15.0,14.95,14.99,91200.0,14.8473,14.8672,14.8176,14.8573,91200.0
2008-03-24 14:45:00,14.99,14.99,14.95,14.97,73200.0,14.8573,14.8573,14.8176,14.8374,73200.0
2008-03-24 14:50:00,14.95,14.97,14.93,14.95,74000.0,14.8176,14.8374,14.7978,14.8176,74000.0
2008-03-24 14:55:00,14.94,14.95,14.91,14.92,120000.0,14.8077,14.8176,14.778,14.7879,120000.0
2008-03-24 15:00:00,14.92,14.95,14.91,14.92,157600.0,14.7879,14.8176,14.778,14.7879,157600.0
2008-03-24 15:05:00,14.92,14.96,14.84,14.88,138800.0,14.7879,14.8275,14.7086,14.7482,138800.0
2008-03-24 15:10:00,14.88,14.92,14.88,14.92,116000.0,14.7482,14.7879,14.7482,14.7879,116000.0
2008-03-24 15:15:00,14.92,14.96,14.91,14.95,140400.0,14.7879,14.8275,14.778,14.8176,140400.0
2008-03-24 15:20:00,14.95,14.96,14.92,14.92,127200.0,14.8176,14.8275,14.7879,14.7879,127200.0
2008-03-24 15:25:00,14.92,14.95,14.91,14.93,72400.0,14.7879,14.8176,14.778,14.7978,72400.0
2008-03-24 15:30:00,14.91,14.94,14.9,14.94,350000.0,14.778,14.8077,14.768,14.8077,350000.0
2008-03-24 15:35:00,14.93,14.94,14.85,14.92,196000.0,14.7978,14.8077,14.7185,14.7879,196000.0
2008-03-24 15:40:00,14.92,14.94,14.88,14.9,244400.0,14.7879,14.8077,14.7482,14.768,244400.0
2008-03-24 15:45:00,14.9,14.93,14.85,14.88,105200.0,14.768,14.7978,14.7185,14.7482,105200.0
2008-03-24 15:50:00,14.88,14.95,14.87,14.92,205600.0,14.7482,14.8176,14.7383,14.7879,205600.0
2008-03-24 15:55:00,14.9,14.96,14.9,14.95,234800.0,14.768,14.8275,14.768,14.8176,234800.0
2008-03-25 09:30:00,14.82,15.1,14.82,15.02,132400.0,14.6888,14.9663,14.6888,14.887,132400.0
2008-03-25 09:35:00,14.98,15.29,14.93,15.29,191600.0,14.8473,15.1546,14.7978,15.1546,191600.0
2008-03-25 09:40:00,15.29,15.4,15.26,15.27,132800.0,15.1546,15.2636,15.1249,15.1348,132800.0
2008-03-25 09:45:00,15.26,15.33,15.2,15.24,110000.0,15.1249,15.1942,15.0654,15.105,110000.0
2008-03-25 09:50:00,15.24,15.24,15.15,15.15,58800.0,15.105,15.105,15.0158,15.0158,58800.0
2008-03-25 09:55:00,15.15,15.18,15.12,15.13,105200.0,15.0158,15.0456,14.9861,14.996,105200.0
2008-03-25 10:00:00,15.13,15.13,15.0,15.08,94400.0,14.996,14.996,14.8672,14.9465,94400.0
2008-03-25 10:05:00,15.05,15.09,15.01,15.06,41600.0,14.9167,14.9564,14.8771,14.9266,41600.0
2008-03-25 10:10:00,15.07,15.1,15.06,15.06,4400.0,14.9365,14.9663,14.9266,14.9266,4400.0
2008-03-25 10:15:00,15.07,15.11,15.07,15.08,21600.0,14.9365,14.9762,14.9365,14.9465,21600.0
2008-03-25 10:20:00,15.08,15.09,15.01,15.02,59200.0,14.9465,14.9564,14.8771,14.887,59200.0
2008-03-25 10:25:00,15.02,15.05,14.94,14.94,26000.0,14.887,14.9167,14.8077,14.8077,26000.0
2008-03-25 10:30:00,14.95,14.97,14.91,14.93,64000.0,14.8176,14.8374,14.778,14.7978,64000.0
2008-03-25 10:35:00,14.96,14.99,14.94,14.96,32000.0,14.8275,14.8573,14.8077,14.8275,32000.0
2008-03-25 10:40:00,14.96,15.02,14.96,15.01,18000.0,14.8275,14.887,14.8275,14.8771,18000.0
2008-03-25 10:45:00,14.99,15.05,14.98,15.05,42800.0,14.8573,14.9167,14.8473,14.9167,42800.0
2008-03-25 10:50:00,15.06,15.07,14.96,14.99,34400.0,14.9266,14.9365,14.8275,14.8573,34400.0
2008-03-25 10:55:00,14.98,15.07,14.97,15.04,121200.0,14.8473,14.9365,14.8374,14.9068,121200.0
2008-03-25 11:00:00,15.04,15.11,15.04,15.1,98800.0,14.9068,14.9762,14.9068,14.9663,98800.0
2008-03-25 11:05:00,15.09,15.09,15.02,15.03,34800.0,14.9564,14.9564,14.887,14.8969,34800.0
2008-03-25 11:10:00,15.01,15.04,15.0,15.03,18400.0,14.8771,14.9068,14.8672,14.8969,18400.0
2008-03-25 11:15:00,15.05,15.08,14.99,15.01,34800.0,14.9167,14.9465,14.8573,14.8771,34800.0
2008-03-25 11:20:00,15.0,15.03,14.99,15.03,13200.0,14.8672,14.8969,14.8573,14.8969,13200.0
2008-03-25 11:25:00,15.04,15.08,15.03,15.06,13200.0,14.9068,14.9465,14.8969,14.9266,13200.0
2008-03-25 11:30:00,15.06,15.09,15.05,15.06,28800.0,14.9266,14.9564,14.9167,14.9266,28800.0
2008-03-25 11:35:00,15.04,15.09,15.03,15.09,31200.0,14.9068,14.9564,14.8969,14.9564,31200.0
2008-03-25 11:40:00,15.08,15.09,15.04,15.08,34400.0,14.9465,14.9564,14.9068,14.9465,34400.0
2008-03-25 11:45:00,15.09,15.11,15.09,15.09,74000.0,14.9564,14.9762,14.9564,14.9564,74000.0
2008-03-25 11:50:00,15.09,15.09,15.03,15.04,126800.0,14.9564,14.9564,14.8969,14.9068,126800.0
2008-03-25 11:55:00,15.03,15.04,14.98,14.99,39600.0,14.8969,14.9068,14.8473,14.8573,39600.0
2008-03-25 12:00:00,14.98,15.01,14.97,14.97,30800.0,14.8473,14.8771,14.8374,14.8374,30800.0
2008-03-25 12:05:00,14.97,15.03,14.97,15.03,27200.0,14.8374,14.8969,14.8374,14.8969,27200.0
2008-03-25 12:10:00,15.03,15.05,15.03,15.05,10000.0,14.8969,14.9167,14.8969,14.9167,10000.0
2008-03-25 12:15:00,15.05,15.06,15.04,15.06,49200.0,14.9167,14.9266,14.9068,14.9266,49200.0
2008-03-25 12:20:00,15.06,15.06,15.05,15.06,22800.0,14.9266,14.9266,14.9167,14.9266,22800.0
2008-03-25 12:25:00,15.05,15.1,15.04,15.1,59200.0,14.9167,14.9663,14.9068,14.9663,59200.0
2008-03-25 12:30:00,15.09,15.1,15.09,15.1,35200.0,14.9564,14.9663,14.9564,14.9663,35200.0
2008-03-25 12:35:00,15.1,15.14,15.1,15.13,114800.0,14.9663,15.0059,14.9663,14.996,114800.0
2008-03-25 12:40:00,15.13,15.16,15.12,15.13,99600.0,14.996,15.0257,14.9861,14.996,99600.0
2008-03-25 12:45:00,15.13,15.16,15.11,15.15,32400.0,14.996,15.0257,14.9762,15.0158,32400.0
2008-03-25 12:50:00,15.15,15.16,15.13,15.14,40000.0,15.0158,15.0257,14.996,15.0059,40000.0
2008-03-25 12:55:00,15.14,15.16,15.11,15.13,29200.0,15.0059,15.0257,14.9762,14.996,29200.0
2008-03-25 13:00:00,15.13,15.14,15.11,15.12,19600.0,14.996,15.0059,14.9762,14.9861,19600.0
2008-03-25 13:05:00,15.12,15.14,15.11,15.14,7200.0,14.9861,15.0059,14.9762,15.0059,7200.0
2008-03-25 13:10:00,15.14,15.19,15.13,15.16,113600.0,15.0059,15.0555,14.996,15.0257,113600.0
2008-03-25 13:15:00,15.15,15.17,15.12,15.12,16400.0,15.0158,15.0357,14.9861,14.9861,16400.0
2008-03-25 13:20:00,15.12,15.12,15.1,15.11,77600.0,14.9861,14.9861,14.9663,14.9762,77600.0
2008-03-25 13:25:00,15.12,15.12,15.11,15.12,9600.0,14.9861,14.9861,14.9762,14.9861,9600.0
2008-03-25 13:30:00,15.12,15.15,15.12,15.12,36400.0,14.9861,15.0158,14.9861,14.9861,36400.0
2008-03-25 13:35:00,15.13,15.15,15.12,15.12,11200.0,14.996,15.0158,14.9861,14.9861,11200.0
2008-03-25 13:40:00,15.12,15.14,15.11,15.13,12400.0,14.9861,15.0059,14.9762,14.996,12400.0
2008-03-25 13:45:00,15.13,15.15,15.12,15.14,39200.0,14.996,15.0158,14.9861,15.0059,39200.0
2008-03-25 13:50:00,15.15,15.19,15.15,15.19,28800.0,15.0158,15.0555,15.0158,15.0555,28800.0
2008-03-25 13:55:00,15.19,15.24,15.19,15.2,83600.0,15.0555,15.105,15.0555,15.0654,83600.0
2008-03-25 14:00:00,15.21,15.24,15.2,15.24,34000.0,15.0753,15.105,15.0654,15.105,34000.0
2008-03-25 14:05:00,15.24,15.28,15.22,15.28,99200.0,15.105,15.1447,15.0852,15.1447,99200.0
2008-03-25 14:10:00,15.28,15.28,15.24,15.24,46400.0,15.1447,15.1447,15.105,15.105,46400.0
2008-03-25 14:15:00,15.24,15.26,15.22,15.24,46400.0,15.105,15.1249,15.0852,15.105,46400.0
2008-03-25 14:20:00,15.24,15.28,15.23,15.28,22400.0,15.105,15.1447,15.0951,15.1447,22400.0
2008-03-25 14:25:00,15.28,15.29,15.24,15.26,28400.0,15.1447,15.1546,15.105,15.1249,28400.0
2008-03-25 14:30:00,15.26,15.28,15.22,15.24,44800.0,15.1249,15.1447,15.0852,15.105,44800.0
2008-03-25 14:35:00,15.23,15.25,15.22,15.25,57600.0,15.0951,15.1149,15.0852,15.1149,57600.0
2008-03-25 14:40:00,15.25,15.26,15.22,15.25,58000.0,15.1149,15.1249,15.0852,15.1149,58000.0
2008-03-25 14:45:00,15.27,15.3,15.26,15.28,51600.0,15.1348,15.1645,15.1249,15.1447,51600.0
2008-03-25 14:50:00,15.29,15.31,15.27,15.3,27600.0,15.1546,15.1744,15.1348,15.1645,27600.0
2008-03-25 14:55:00,15.31,15.31,15.29,15.3,12800.0,15.1744,15.1744,15.1546,15.1645,12800.0
2008-03-25 15:00:00,15.3,15.33,15.27,15.31,72400.0,15.1645,15.1942,15.1348,15.1744,72400.0
2008-03-25 15:05:00,15.31,15.33,15.23,15.24,72400.0,15.1744,15.1942,15.0951,15.105,72400.0
2008-03-25 15:10:00,15.24,15.27,15.22,15.26,66800.0,15.105,15.1348,15.0852,15.1249,66800.0
2008-03-25 15:15:00,15.25,15.27,15.24,15.27,27200.0,15.1149,15.1348,15.105,15.1348,27200.0
2008-03-25 15:20:00,15.26,15.3,15.25,15.27,28800.0,15.1249,15.1645,15.1149,15.1348,28800.0
2008-03-25 15:25:00,15.27,15.3,15.24,15.27,47600.0,15.1348,15.1645,15.105,15.1348,47600.0
2008-03-25 15:30:00,15.27,15.3,15.25,15.25,25600.0,15.1348,15.1645,15.1149,15.1149,25600.0
2008-03-25 15:35:00,15.26,15.29,15.24,15.26,85200.0,15.1249,15.1546,15.105,15.1249,85200.0
2008-03-25 15:40:00,15.26,15.3,15.22,15.23,62000.0,15.1249,15.1645,15.0852,15.0951,62000.0
2008-03-25 15:45:00,15.23,15.24,15.2,15.22,94800.0,15.0951,15.105,15.0654,15.0852,94800.0
2008-03-25 15:50:00,15.22,15.24,15.18,15.21,110000.0,15.0852,15.105,15.0456,15.0753,110000.0
2008-03-25 15:55:00,15.21,15.22,15.2,15.22,221200.0,15.0753,15.0852,15.0654,15.0852,221200.0
2008-03-26 09:30:00,15.15,15.28,15.15,15.26,103600.0,15.0158,15.1447,15.0158,15.1249,103600.0
2008-03-26 09:35:00,15.25,15.34,15.24,15.34,78000.0,15.1149,15.2042,15.105,15.2042,78000.0
2008-03-26 09:40:00,15.34,15.47,15.29,15.33,83600.0,15.2042,15.333,15.1546,15.1942,83600.0
2008-03-26 09:45:00,15.34,15.34,15.2,15.21,54800.0,15.2042,15.2042,15.0654,15.0753,54800.0
2008-03-26 09:50:00,15.2,15.23,15.13,15.18,58800.0,15.0654,15.0951,14.996,15.0456,58800.0
2008-03-26 09:55:00,15.16,15.18,15.14,15.16,35600.0,15.0257,15.0456,15.0059,15.0257,35600.0
2008-03-26 10:00:00,15.18,15.26,15.17,15.23,39200.0,15.0456,15.1249,15.0357,15.0951,39200.0
2008-03-26 10:05:00,15.25,15.26,15.19,15.19,38000.0,15.1149,15.1249,15.0555,15.0555,38000.0
2008-03-26 10:10:00,15.2,15.22,15.18,15.19,68400.0,15.0654,15.0852,15.0456,15.0555,68400.0
2008-03-26 10:15:00,15.19,15.19,15.15,15.15,60400.0,15.0555,15.0555,15.0158,15.0158,60400.0
2008-03-26 10:20:00,15.15,15.15,15.11,15.13,28800.0,15.0158,15.0158,14.9762,14.996,28800.0
2008-03-26 10:25:00,15.12,15.13,15.02,15.1,62000.0,14.9861,14.996,14.887,14.9663,62000.0
2008-03-26 10:30:00,15.09,15.09,15.02,15.02,18400.0,14.9564,14.9564,14.887,14.887,18400.0
2008-03-26 10:35:00,15.02,15.02,14.95,15.01,43600.0,14.887,14.887,14.8176,14.8771,43600.0
2008-03-26 10:40:00,15.0,15.02,14.99,14.99,23600.0,14.8672,14.887,14.8573,14.8573,23600.0
2008-03-26 10:45:00,14.98,14.98,14.87,14.87,43600.0,14.8473,14.8473,14.7383,14.7383,43600.0
2008-03-26 10:50:00,14.88,14.88,14.8,14.81,79200.0,14.7482,14.7482,14.6689,14.6788,79200.0
2008-03-26 10:55:00,14.81,14.88,14.81,14.87,29200.0,14.6788,14.7482,14.6788,14.7383,29200.0
2008-03-26 11:00:00,14.86,14.91,14.86,14.9,30800.0,14.7284,14.778,14.7284,14.768,30800.0
2008-03-26 11:05:00,14.89,14.9,14.86,14.86,42400.0,14.7581,14.768,14.7284,14.7284,42400.0
2008-03-26 11:10:00,14.86,14.86,14.82,14.82,54800.0,14.7284,14.7284,14.6888,14.6888,54800.0
2008-03-26 11:15:00,14.82,14.84,14.76,14.78,107600.0,14.6888,14.7086,14.6293,14.6491,107600.0
2008-03-26 11:20:00,14.78,14.78,14.75,14.76,89200.0,14.6491,14.6491,14.6194,14.6293,89200.0
2008-03-26 11:25:00,14.76,14.76,14.71,14.76,73600.0,14.6293,14.6293,14.5797,14.6293,73600.0
2008-03-26 11:30:00,14.76,14.76,14.74,14.76,45600.0,14.6293,14.6293,14.6095,14.6293,45600.0
2008-03-26 11:35:00,14.76,14.78,14.74,14.76,89600.0,14.6293,14.6491,14.6095,14.6293,89600.0
2008-03-26 11:40:00,14.75,14.76,14.74,14.75,54000.0,14.6194,14.6293,14.6095,14.6194,54000.0
2008-03-26 11:45:00,14.75,14.76,14.74,14.76,41200.0,14.6194,14.6293,14.6095,14.6293,41200.0
2008-03-26 11:50:00,14.76,14.77,14.74,14.76,40400.0,14.6293,14.6392,14.6095,14.6293,40400.0
2008-03-26 11:55:00,14.76,14.76,14.73,14.73,38000.0,14.6293,14.6293,14.5996,14.5996,38000.0
2008-03-26 12:00:00,14.73,14.74,14.72,14.73,24000.0,14.5996,14.6095,14.5896,14.5996,24000.0
2008-03-26 12:05:00,14.73,14.76,14.72,14.75,40400.0,14.5996,14.6293,14.5896,14.6194,40400.0
2008-03-26 12:10:00,14.76,14.76,14.72,14.72,30000.0,14.6293,14.6293,14.5896,14.5896,30000.0
2008-03-26 12:15:00,14.72,14.74,14.72,14.72,17600.0,14.5896,14.6095,14.5896,14.5896,17600.0
2008-03-26 12:20:00,14.72,14.75,14.72,14.74,40800.0,14.5896,14.6194,14.5896,14.6095,40800.0
2008-03-26 12:25:00,14.74,14.76,14.74,14.75,56400.0,14.6095,14.6293,14.6095,14.6194,56400.0
2008-03-26 12:30:00,14.74,14.76,14.74,14.75,53600.0,14.6095,14.6293,14.6095,14.6194,53600.0
2008-03-26 12:35:00,14.75,14.76,14.71,14.72,89200.0,14.6194,14.6293,14.5797,14.5896,89200.0
2008-03-26 12:40:00,14.72,14.76,14.72,14.75,39200.0,14.5896,14.6293,14.5896,14.6194,39200.0
2008-03-26 12:45:00,14.75,14.78,14.71,14.76,254800.0,14.6194,14.6491,14.5797,14.6293,254800.0
2008-03-26 12:50:00,14.77,14.79,14.72,14.73,44800.0,14.6392,14.659,14.5896,14.5996,44800.0
2008-03-26 12:55:00,14.74,14.75,14.74,14.74,10000.0,14.6095,14.6194,14.6095,14.6095,10000.0
2008-03-26 13:00:00,14.74,14.76,14.74,14.75,24000.0,14.6095,14.6293,14.6095,14.6194,24000.0
2008-03-26 13:05:00,14.75,14.77,14.73,14.75,43600.0,14.6194,14.6392,14.5996,14.6194,43600.0
2008-03-26 13:10:00,14.75,14.76,14.74,14.75,32400.0,14.6194,14.6293,14.6095,14.6194,32400.0
2008-03-26 13:15:00,14.75,14.76,14.74,14.74,25200.0,14.6194,14.6293,14.6095,14.6095,25200.0
2008-03-26 13:20:00,14.75,14.75,14.74,14.75,8000.0,14.6194,14.6194,14.6095,14.6194,8000.0
2008-03-26 13:25:00,14.74,14.76,14.74,14.75,28800.0,14.6095,14.6293,14.6095,14.6194,28800.0
2008-03-26 13:30:00,14.75,14.76,14.72,14.72,16800.0,14.6194,14.6293,14.5896,14.5896,16800.0
2008-03-26 13:35:00,14.73,14.74,14.72,14.73,40000.0,14.5996,14.6095,14.5896,14.5996,40000.0
2008-03-26 13:40:00,14.73,14.75,14.72,14.74,18400.0,14.5996,14.6194,14.5896,14.6095,18400.0
2008-03-26 13:45:00,14.73,14.75,14.72,14.72,29600.0,14.5996,14.6194,14.5896,14.5896,29600.0
2008-03-26 13:50:00,14.72,14.74,14.71,14.72,37600.0,14.5896,14.6095,14.5797,14.5896,37600.0
2008-03-26 13:55:00,14.72,14.72,14.7,14.7,32400.0,14.5896,14.5896,14.5698,14.5698,32400.0
2008-03-26 14:00:00,14.71,14.72,14.7,14.71,47600.0,14.5797,14.5896,14.5698,14.5797,47600.0
2008-03-26 14:05:00,14.71,14.76,14.71,14.76,33200.0,14.5797,14.6293,14.5797,14.6293,33200.0
2008-03-26 14:10:00,14.75,14.77,14.73,14.76,99200.0,14.6194,14.6392,14.5996,14.6293,99200.0
2008-03-26 14:15:00,14.75,14.76,14.74,14.75,24800.0,14.6194,14.6293,14.6095,14.6194,24800.0
2008-03-26 14:20:00,14.75,14.76,14.74,14.75,52000.0,14.6194,14.6293,14.6095,14.6194,52000.0
2008-03-26 14:25:00,14.75,14.76,14.74,14.75,55600.0,14.6194,14.6293,14.6095,14.6194,55600.0
2008-03-26 14:30:00,14.75,14.76,14.73,14.74,125600.0,14.6194,14.6293,14.5996,14.6095,125600.0
2008-03-26 14:35:00,14.74,14.76,14.73,14.75,43200.0,14.6095,14.6293,14.5996,14.6194,43200.0
2008-03-26 14:40:00,14.75,14.76,14.72,14.74,69600.0,14.6194,14.6293,14.5896,14.6095,69600.0
2008-03-26 14:45:00,14.74,14.76,14.74,14.76,124800.0,14.6095,14.6293,14.6095,14.6293,124800.0
2008-03-26 14:50:00,14.75,14.82,14.75,14.81,65600.0,14.6194,14.6888,14.6194,14.6788,65600.0
2008-03-26 14:55:00,14.81,14.82,14.76,14.79,56000.0,14.6788,14.6888,14.6293,14.659,56000.0
2008-03-26 15:00:00,14.79,14.9,14.79,14.81,178000.0,14.659,14.768,14.659,14.6788,178000.0
2008-03-26 15:05:00,14.81,14.86,14.78,14.86,73200.0,14.6788,14.7284,14.6491,14.7284,73200.0
2008-03-26 15:10:00,14.84,14.85,14.8,14.83,30800.0,14.7086,14.7185,14.6689,14.6987,30800.0
2008-03-26 15:15:00,14.83,14.86,14.79,14.79,89600.0,14.6987,14.7284,14.659,14.659,89600.0
2008-03-26 15:20:00,14.79,14.82,14.76,14.81,111600.0,14.659,14.6888,14.6293,14.6788,111600.0
2008-03-26 15:25:00,14.81,14.82,14.78,14.79,47200.0,14.6788,14.6888,14.6491,14.659,47200.0
2008-03-26 15:30:00,14.78,14.83,14.78,14.81,43200.0,14.6491,14.6987,14.6491,14.6788,43200.0
2008-03-26 15:35:00,14.81,14.85,14.8,14.85,84400.0,14.6788,14.7185,14.6689,14.7185,84400.0
2008-03-26 15:40:00,14.85,14.85,14.77,14.84,98400.0,14.7185,14.7185,14.6392,14.7086,98400.0
2008-03-26 15:45:00,14.84,14.87,14.8,14.83,87600.0,14.7086,14.7383,14.6689,14.6987,87600.0
2008-03-26 15:50:00,14.84,14.89,14.8,14.83,87600.0,14.7086,14.7581,14.6689,14.6987,87600.0
2008-03-26 15:55:00,14.82,14.84,14.8,14.81,102800.0,14.6888,14.7086,14.6689,14.6788,102800.0
2008-03-27 09:30:00,14.94,14.94,14.58,14.59,157200.0,14.8077,14.8077,14.4509,14.4608,157200.0
2008-03-27 09:35:00,14.58,14.81,14.56,14.81,147600.0,14.4509,14.6788,14.4311,14.6788,147600.0
2008-03-27 09:40:00,14.81,14.82,14.71,14.73,32400.0,14.6788,14.6888,14.5797,14.5996,32400.0
2008-03-27 09:45:00,14.74,14.77,14.68,14.71,175600.0,14.6095,14.6392,14.55,14.5797,175600.0
2008-03-27 09:50:00,14.71,14.72,14.61,14.64,52800.0,14.5797,14.5896,14.4806,14.5104,52800.0
2008-03-27 09:55:00,14.65,14.73,14.63,14.73,33600.0,14.5203,14.5996,14.5004,14.5996,33600.0
2008-03-27 10:00:00,14.73,14.73,14.65,14.65,29200.0,14.5996,14.5996,14.5203,14.5203,29200.0
2008-03-27 10:05:00,14.67,14.72,14.64,14.68,30400.0,14.5401,14.5896,14.5104,14.55,30400.0
2008-03-27 10:10:00,14.68,14.68,14.56,14.56,151600.0,14.55,14.55,14.4311,14.4311,151600.0
2008-03-27 10:15:00,14.56,14.57,14.53,14.53,74800.0,14.4311,14.441,14.4013,14.4013,74800.0
2008-03-27 10:20:00,14.53,14.53,14.38,14.39,158800.0,14.4013,14.4013,14.2527,14.2626,158800.0
2008-03-27 10:25:00,14.4,14.4,14.33,14.36,117200.0,14.2725,14.2725,14.2031,14.2328,117200.0
2008-03-27 10:30:00,14.37,14.4,14.36,14.39,60800.0,14.2427,14.2725,14.2328,14.2626,60800.0
2008-03-27 10:35:00,14.38,14.38,14.35,14.35,60800.0,14.2527,14.2527,14.2229,14.2229,60800.0
2008-03-27 10:40:00,14.35,14.37,14.33,14.36,47200.0,14.2229,14.2427,14.2031,14.2328,47200.0
2008-03-27 10:45:00,14.36,14.46,14.35,14.43,88800.0,14.2328,14.3319,14.2229,14.3022,88800.0
2008-03-27 10:50:00,14.44,14.46,14.4,14.46,96800.0,14.3121,14.3319,14.2725,14.3319,96800.0
2008-03-27 10:55:00,14.46,14.49,14.45,14.49,24800.0,14.3319,14.3617,14.322,14.3617,24800.0
2008-03-27 11:00:00,14.49,14.55,14.46,14.49,92800.0,14.3617,14.4211,14.3319,14.3617,92800.0
2008-03-27 11:05:00,14.49,14.49,14.45,14.46,31200.0,14.3617,14.3617,14.322,14.3319,31200.0
2008-03-27 11:10:00,14.46,14.46,14.4,14.44,33200.0,14.3319,14.3319,14.2725,14.3121,33200.0
2008-03-27 11:15:00,14.44,14.48,14.43,14.46,37200.0,14.3121,14.3518,14.3022,14.3319,37200.0
2008-03-27 11:20:00,14.46,14.49,14.46,14.47,34800.0,14.3319,14.3617,14.3319,14.3419,34800.0
2008-03-27 11:25:00,14.49,14.55,14.49,14.52,44000.0,14.3617,14.4211,14.3617,14.3914,44000.0
2008-03-27 11:30:00,14.51,14.52,14.5,14.52,32400.0,14.3815,14.3914,14.3716,14.3914,32400.0
2008-03-27 11:35:00,14.52,14.55,14.5,14.54,87600.0,14.3914,14.4211,14.3716,14.4112,87600.0
2008-03-27 11:40:00,14.53,14.57,14.51,14.56,100800.0,14.4013,14.441,14.3815,14.4311,100800.0
2008-03-27 11:45:00,14.56,14.58,14.53,14.54,78800.0,14.4311,14.4509,14.4013,14.4112,78800.0
2008-03-27 11:50:00,14.55,14.56,14.53,14.54,23600.0,14.4211,14.4311,14.4013,14.4112,23600.0
2008-03-27 11:55:00,14.53,14.53,14.49,14.51,57200.0,14.4013,14.4013,14.3617,14.3815,57200.0
2008-03-27 12:00:00,14.51,14.53,14.47,14.49,41200.0,14.3815,14.4013,14.3419,14.3617,41200.0
2008-03-27 12:05:00,14.49,14.5,14.47,14.5,88000.0,14.3617,14.3716,14.3419,14.3716,88000.0
2008-03-27 12:10:00,14.49,14.51,14.46,14.5,296400.0,14.3617,14.3815,14.3319,14.3716,296400.0
2008-03-27 12:15:00,14.51,14.52,14.48,14.48,98800.0,14.3815,14.3914,14.3518,14.3518,98800.0
2008-03-27 12:20:00,14.48,14.5,14.47,14.49,86800.0,14.3518,14.3716,14.3419,14.3617,86800.0
2008-03-27 12:25:00,14.49,14.49,14.38,14.45,142400.0,14.3617,14.3617,14.2527,14.322,142400.0
2008-03-27 12:30:00,14.45,14.47,14.43,14.46,26800.0,14.322,14.3419,14.3022,14.3319,26800.0
2008-03-27 12:35:00,14.47,14.5,14.47,14.48,44400.0,14.3419,14.3716,14.3419,14.3518,44400.0
2008-03-27 12:40:00,14.48,14.5,14.45,14.45,65200.0,14.3518,14.3716,14.322,14.322,65200.0
2008-03-27 12:45:00,14.47,14.47,14.45,14.45,44400.0,14.3419,14.3419,14.322,14.322,44400.0
2008-03-27 12:50:00,14.46,14.46,14.4,14.41,52800.0,14.3319,14.3319,14.2725,14.2824,52800.0
2008-03-27 12:55:00,14.41,14.49,14.4,14.4,72400.0,14.2824,14.3617,14.2725,14.2725,72400.0
2008-03-27 13:00:00,14.41,14.41,14.39,14.4,39600.0,14.2824,14.2824,14.2626,14.2725,39600.0
2008-03-27 13:05:00,14.4,14.43,14.4,14.41,35600.0,14.2725,14.3022,14.2725,14.2824,35600.0
2008-03-27 13:10:00,14.42,14.48,14.4,14.47,79600.0,14.2923,14.3518,14.2725,14.3419,79600.0
2008-03-27 13:15:00,14.48,14.49,14.46,14.47,29600.0,14.3518,14.3617,14.3319,14.3419,29600.0
2008-03-27 13:20:00,14.46,14.47,14.45,14.46,52800.0,14.3319,14.3419,14.322,14.3319,52800.0
2008-03-27 13:25:00,14.46,14.48,14.45,14.47,24400.0,14.3319,14.3518,14.322,14.3419,24400.0
2008-03-27 13:30:00,14.46,14.47,14.45,14.45,24000.0,14.3319,14.3419,14.322,14.322,24000.0
2008-03-27 13:35:00,14.45,14.45,14.4,14.41,250800.0,14.322,14.322,14.2725,14.2824,250800.0
2008-03-27 13:40:00,14.41,14.42,14.25,14.31,148400.0,14.2824,14.2923,14.1238,14.1833,148400.0
2008-03-27 13:45:00,14.31,14.35,14.3,14.32,34000.0,14.1833,14.2229,14.1734,14.1932,34000.0
2008-03-27 13:50:00,14.31,14.33,14.29,14.32,20800.0,14.1833,14.2031,14.1635,14.1932,20800.0
2008-03-27 13:55:00,14.33,14.35,14.29,14.31,22800.0,14.2031,14.2229,14.1635,14.1833,22800.0
2008-03-27 14:00:00,14.29,14.31,14.28,14.29,30800.0,14.1635,14.1833,14.1535,14.1635,30800.0
2008-03-27 14:05:00,14.29,14.3,14.26,14.29,28400.0,14.1635,14.1734,14.1337,14.1635,28400.0
2008-03-27 14:10:00,14.27,14.31,14.26,14.26,28000.0,14.1436,14.1833,14.1337,14.1337,28000.0
2008-03-27 14:15:00,14.26,14.31,14.26,14.28,59600.0,14.1337,14.1833,14.1337,14.1535,59600.0
2008-03-27 14:20:00,14.28,14.3,14.26,14.3,46800.0,14.1535,14.1734,14.1337,14.1734,46800.0
2008-03-27 14:25:00,14.3,14.31,14.26,14.27,46000.0,14.1734,14.1833,14.1337,14.1436,46000.0
2008-03-27 14:30:00,14.27,14.31,14.27,14.29,49600.0,14.1436,14.1833,14.1436,14.1635,49600.0
2008-03-27 14:35:00,14.3,14.37,14.3,14.36,35600.0,14.1734,14.2427,14.1734,14.2328,35600.0
2008-03-27 14:40:00,14.35,14.38,14.34,14.38,43600.0,14.2229,14.2527,14.213,14.2527,43600.0
2008-03-27 14:45:00,14.38,14.38,14.35,14.38,38000.0,14.2527,14.2527,14.2229,14.2527,38000.0
2008-03-27 14:50:00,14.38,14.41,14.37,14.37,53600.0,14.2527,14.2824,14.2427,14.2427,53600.0
2008-03-27 14:55:00,14.37,14.39,14.32,14.36,66000.0,14.2427,14.2626,14.1932,14.2328,66000.0
2008-03-27 15:00:00,14.36,14.37,14.34,14.35,44400.0,14.2328,14.2427,14.213,14.2229,44400.0
2008-03-27 15:05:00,14.34,14.35,14.26,14.29,55200.0,14.213,14.2229,14.1337,14.1635,55200.0
2008-03-27 15:10:00,14.27,14.31,14.26,14.3,65600.0,14.1436,14.1833,14.1337,14.1734,65600.0
2008-03-27 15:15:00,14.29,14.33,14.28,14.29,55200.0,14.1635,14.2031,14.1535,14.1635,55200.0
2008-03-27 15:20:00,14.28,14.3,14.22,14.24,97200.0,14.1535,14.1734,14.0941,14.1139,97200.0
2008-03-27 15:25:00,14.24,14.25,14.21,14.21,73600.0,14.1139,14.1238,14.0842,14.0842,73600.0
2008-03-27 15:30:00,14.21,14.26,14.2,14.22,93600.0,14.0842,14.1337,14.0742,14.0941,93600.0
2008-03-27 15:35:00,14.22,14.22,14.08,14.08,116800.0,14.0941,14.0941,13.9553,13.9553,116800.0
2008-03-27 15:40:00,14.08,14.2,14.08,14.19,162800.0,13.9553,14.0742,13.9553,14.0643,162800.0
2008-03-27 15:45:00,14.18,14.27,14.15,14.19,177200.0,14.0544,14.1436,14.0247,14.0643,177200.0
2008-03-27 15:50:00,14.19,14.19,14.08,14.17,244400.0,14.0643,14.0643,13.9553,14.0445,244400.0
2008-03-27 15:55:00,14.15,14.23,14.1,14.21,233200.0,14.0247,14.104,13.9751,14.0842,233200.0
2008-03-28 09:30:00,14.2,14.38,14.2,14.38,36000.0,14.0742,14.2527,14.0742,14.2527,36000.0
2008-03-28 09:35:00,14.39,14.4,14.37,14.39,65200.0,14.2626,14.2725,14.2427,14.2626,65200.0
2008-03-28 09:40:00,14.4,14.4,14.29,14.33,109200.0,14.2725,14.2725,14.1635,14.2031,109200.0
2008-03-28 09:45:00,14.31,14.38,14.28,14.38,70000.0,14.1833,14.2527,14.1535,14.2527,70000.0
2008-03-28 09:50:00,14.38,14.58,14.38,14.56,151200.0,14.2527,14.4509,14.2527,14.4311,151200.0
2008-03-28 09:55:00,14.56,14.64,14.55,14.56,382400.0,14.4311,14.5104,14.4211,14.4311,382400.0
2008-03-28 10:00:00,14.56,14.58,14.55,14.57,170000.0,14.4311,14.4509,14.4211,14.441,170000.0
2008-03-28 10:05:00,14.56,14.58,14.51,14.55,65600.0,14.4311,14.4509,14.3815,14.4211,65600.0
2008-03-28 10:10:00,14.56,14.56,14.44,14.44,53600.0,14.4311,14.4311,14.3121,14.3121,53600.0
2008-03-28 10:15:00,14.45,14.46,14.44,14.46,17600.0,14.322,14.3319,14.3121,14.3319,17600.0
2008-03-28 10:20:00,14.46,14.51,14.44,14.46,74400.0,14.3319,14.3815,14.3121,14.3319,74400.0
2008-03-28 10:25:00,14.46,14.48,14.4,14.4,56000.0,14.3319,14.3518,14.2725,14.2725,56000.0
2008-03-28 10:30:00,14.41,14.43,14.4,14.4,11600.0,14.2824,14.3022,14.2725,14.2725,11600.0
2008-03-28 10:35:00,14.41,14.41,14.29,14.29,47200.0,14.2824,14.2824,14.1635,14.1635,47200.0
2008-03-28 10:40:00,14.29,14.29,14.22,14.29,87200.0,14.1635,14.1635,14.0941,14.1635,87200.0
2008-03-28 10:45:00,14.28,14.32,14.26,14.31,31200.0,14.1535,14.1932,14.1337,14.1833,31200.0
2008-03-28 10:50:00,14.32,14.35,14.32,14.32,20400.0,14.1932,14.2229,14.1932,14.1932,20400.0
2008-03-28 10:55:00,14.33,14.34,14.31,14.33,16800.0,14.2031,14.213,14.1833,14.2031,16800.0
2008-03-28 11:00:00,14.32,14.33,14.29,14.29,9600.0,14.1932,14.2031,14.1635,14.1635,9600.0
2008-03-28 11:05:00,14.29,14.31,14.26,14.28,17200.0,14.1635,14.1833,14.1337,14.1535,17200.0
2008-03-28 11:10:00,14.28,14.29,14.26,14.26,10400.0,14.1535,14.1635,14.1337,14.1337,10400.0
2008-03-28 11:15:00,14.26,14.28,14.25,14.25,11200.0,14.1337,14.1535,14.1238,14.1238,11200.0
2008-03-28 11:20:00,14.27,14.3,14.25,14.28,21600.0,14.1436,14.1734,14.1238,14.1535,21600.0
2008-03-28 11:25:00,14.28,14.3,14.28,14.29,6400.0,14.1535,14.1734,14.1535,14.1635,6400.0
2008-03-28 11:30:00,14.3,14.3,14.28,14.29,12800.0,14.1734,14.1734,14.1535,14.1635,12800.0
2008-03-28 11:35:00,14.31,14.36,14.31,14.36,5200.0,14.1833,14.2328,14.1833,14.2328,5200.0
2008-03-28 11:40:00,14.37,14.37,14.31,14.31,16800.0,14.2427,14.2427,14.1833,14.1833,16800.0
2008-03-28 11:45:00,14.31,14.35,14.31,14.32,7200.0,14.1833,14.2229,14.1833,14.1932,7200.0
2008-03-28 11:50:00,14.33,14.34,14.31,14.33,20800.0,14.2031,14.213,14.1833,14.2031,20800.0
2008-03-28 11:55:00,14.33,14.35,14.31,14.31,56000.0,14.2031,14.2229,14.1833,14.1833,56000.0
2008-03-28 12:00:00,14.31,14.33,14.3,14.31,136400.0,14.1833,14.2031,14.1734,14.1833,136400.0
2008-03-28 12:05:00,14.31,14.34,14.3,14.34,46000.0,14.1833,14.213,14.1734,14.213,46000.0
2008-03-28 12:10:00,14.34,14.35,14.31,14.32,54000.0,14.213,14.2229,14.1833,14.1932,54000.0
2008-03-28 12:15:00,14.31,14.31,14.28,14.28,15600.0,14.1833,14.1833,14.1535,14.1535,15600.0
2008-03-28 12:20:00,14.28,14.34,14.25,14.34,15600.0,14.1535,14.213,14.1238,14.213,15600.0
2008-03-28 12:25:00,14.34,14.35,14.33,14.33,20400.0,14.213,14.2229,14.2031,14.2031,20400.0
2008-03-28 12:30:00,14.33,14.35,14.33,14.34,10400.0,14.2031,14.2229,14.2031,14.213,10400.0
2008-03-28 12:35:00,14.33,14.35,14.31,14.31,49200.0,14.2031,14.2229,14.1833,14.1833,49200.0
2008-03-28 12:40:00,14.33,14.35,14.32,14.32,52400.0,14.2031,14.2229,14.1932,14.1932,52400.0
2008-03-28 12:45:00,14.33,14.35,14.26,14.31,53600.0,14.2031,14.2229,14.1337,14.1833,53600.0
2008-03-28 12:50:00,14.33,14.34,14.31,14.31,19200.0,14.2031,14.213,14.1833,14.1833,19200.0
2008-03-28 12:55:00,14.33,14.34,14.31,14.33,22000.0,14.2031,14.213,14.1833,14.2031,22000.0
2008-03-28 13:00:00,14.34,14.35,14.33,14.34,30000.0,14.213,14.2229,14.2031,14.213,30000.0
2008-03-28 13:05:00,14.34,14.34,14.32,14.32,19200.0,14.213,14.213,14.1932,14.1932,19200.0
2008-03-28 13:10:00,14.32,14.33,14.28,14.32,60800.0,14.1932,14.2031,14.1535,14.1932,60800.0
2008-03-28 13:15:00,14.32,14.35,14.31,14.33,44000.0,14.1932,14.2229,14.1833,14.2031,44000.0
2008-03-28 13:20:00,14.33,14.33,14.3,14.31,53600.0,14.2031,14.2031,14.1734,14.1833,53600.0
2008-03-28 13:25:00,14.31,14.33,14.3,14.32,29600.0,14.1833,14.2031,14.1734,14.1932,29600.0
2008-03-28 13:30:00,14.32,14.32,14.29,14.29,31200.0,14.1932,14.1932,14.1635,14.1635,31200.0
2008-03-28 13:35:00,14.3,14.32,14.29,14.31,28000.0,14.1734,14.1932,14.1635,14.1833,28000.0
2008-03-28 13:40:00,14.31,14.31,14.27,14.27,34800.0,14.1833,14.1833,14.1436,14.1436,34800.0
2008-03-28 13:45:00,14.27,14.28,14.24,14.25,13600.0,14.1436,14.1535,14.1139,14.1238,13600.0
2008-03-28 13:50:00,14.24,14.27,14.23,14.25,27600.0,14.1139,14.1436,14.104,14.1238,27600.0
2008-03-28 13:55:00,14.24,14.3,14.24,14.29,46000.0,14.1139,14.1734,14.1139,14.1635,46000.0
2008-03-28 14:00:00,14.3,14.3,14.27,14.29,22000.0,14.1734,14.1734,14.1436,14.1635,22000.0
2008-03-28 14:05:00,14.28,14.3,14.26,14.28,25600.0,14.1535,14.1734,14.1337,14.1535,25600.0
2008-03-28 14:10:00,14.26,14.29,14.22,14.29,37200.0,14.1337,14.1635,14.0941,14.1635,37200.0
2008-03-28 14:15:00,14.29,14.29,14.26,14.26,44400.0,14.1635,14.1635,14.1337,14.1337,44400.0
2008-03-28 14:20:00,14.26,14.26,14.23,14.24,22000.0,14.1337,14.1337,14.104,14.1139,22000.0
2008-03-28 14:25:00,14.24,14.25,14.21,14.24,69600.0,14.1139,14.1238,14.0842,14.1139,69600.0
2008-03-28 14:30:00,14.22,14.24,14.2,14.22,81600.0,14.0941,14.1139,14.0742,14.0941,81600.0
2008-03-28 14:35:00,14.22,14.24,14.18,14.18,115600.0,14.0941,14.1139,14.0544,14.0544,115600.0
2008-03-28 14:40:00,14.18,14.19,14.16,14.18,25600.0,14.0544,14.0643,14.0346,14.0544,25600.0
2008-03-28 14:45:00,14.16,14.21,14.16,14.21,13600.0,14.0346,14.0842,14.0346,14.0842,13600.0
2008-03-28 14:50:00,14.21,14.22,14.19,14.19,59600.0,14.0842,14.0941,14.0643,14.0643,59600.0
2008-03-28 14:55:00,14.19,14.24,14.19,14.24,78400.0,14.0643,14.1139,14.0643,14.1139,78400.0
2008-03-28 15:00:00,14.24,14.24,14.2,14.24,90400.0,14.1139,14.1139,14.0742,14.1139,90400.0
2008-03-28 15:05:00,14.24,14.24,14.19,14.22,72800.0,14.1139,14.1139,14.0643,14.0941,72800.0
2008-03-28 15:10:00,14.21,14.24,14.2,14.24,38800.0,14.0842,14.1139,14.0742,14.1139,38800.0
2008-03-28 15:15:00,14.23,14.23,14.17,14.2,36400.0,14.104,14.104,14.0445,14.0742,36400.0
2008-03-28 15:20:00,14.19,14.23,14.19,14.22,39200.0,14.0643,14.104,14.0643,14.0941,39200.0
2008-03-28 15:25:00,14.22,14.29,14.2,14.27,68000.0,14.0941,14.1635,14.0742,14.1436,68000.0
2008-03-28 15:30:00,14.27,14.29,14.2,14.23,88800.0,14.1436,14.1635,14.0742,14.104,88800.0
2008-03-28 15:35:00,14.23,14.24,14.19,14.21,55200.0,14.104,14.1139,14.0643,14.0842,55200.0
2008-03-28 15:40:00,14.2,14.23,14.15,14.19,83600.0,14.0742,14.104,14.0247,14.0643,83600.0
2008-03-28 15:45:00,14.18,14.22,14.17,14.21,52000.0,14.0544,14.0941,14.0445,14.0842,52000.0
2008-03-28 15:50:00,14.21,14.23,14.17,14.22,79200.0,14.0842,14.104,14.0445,14.0941,79200.0
2008-03-28 15:55:00,14.21,14.23,14.17,14.2,132000.0,14.0842,14.104,14.0445,14.0742,132000.0
2008-03-31 09:30:00,14.02,14.22,14.02,14.15,65200.0,13.8958,14.0941,13.8958,14.0247,65200.0
2008-03-31 09:35:00,14.15,14.15,14.0,14.05,68000.0,14.0247,14.0247,13.876,13.9256,68000.0
2008-03-31 09:40:00,14.05,14.19,14.02,14.08,51600.0,13.9256,14.0643,13.8958,13.9553,51600.0
2008-03-31 09:45:00,14.07,14.11,14.0,14.05,64400.0,13.9454,13.985,13.876,13.9256,64400.0
2008-03-31 09:50:00,14.06,14.18,14.06,14.18,48000.0,13.9355,14.0544,13.9355,14.0544,48000.0
2008-03-31 09:55:00,14.16,14.24,14.13,14.22,40000.0,14.0346,14.1139,14.0049,14.0941,40000.0
2008-03-31 10:00:00,14.25,14.25,14.18,14.19,28800.0,14.1238,14.1238,14.0544,14.0643,28800.0
2008-03-31 10:05:00,14.2,14.2,14.15,14.19,56000.0,14.0742,14.0742,14.0247,14.0643,56000.0
2008-03-31 10:10:00,14.18,14.2,14.18,14.19,14800.0,14.0544,14.0742,14.0544,14.0643,14800.0
2008-03-31 10:15:00,14.2,14.22,14.19,14.21,28800.0,14.0742,14.0941,14.0643,14.0842,28800.0
2008-03-31 10:20:00,14.22,14.24,14.19,14.21,44000.0,14.0941,14.1139,14.0643,14.0842,44000.0
2008-03-31 10:25:00,14.19,14.21,14.09,14.1,49200.0,14.0643,14.0842,13.9652,13.9751,49200.0
2008-03-31 10:30:00,14.08,14.14,14.07,14.07,39600.0,13.9553,14.0148,13.9454,13.9454,39600.0
2008-03-31 10:35:00,14.07,14.12,14.06,14.1,45600.0,13.9454,13.995,13.9355,13.9751,45600.0
2008-03-31 10:40:00,14.1,14.1,14.05,14.05,35200.0,13.9751,13.9751,13.9256,13.9256,35200.0
2008-03-31 10:45:00,14.05,14.06,13.96,13.97,50400.0,13.9256,13.9355,13.8364,13.8463,50400.0
2008-03-31 10:50:00,13.97,14.03,13.97,14.0,45600.0,13.8463,13.9058,13.8463,13.876,45600.0
2008-03-31 10:55:00,14.0,14.05,14.0,14.05,38000.0,13.876,13.9256,13.876,13.9256,38000.0
2008-03-31 11:00:00,14.03,14.04,13.99,13.99,21200.0,13.9058,13.9157,13.8661,13.8661,21200.0
2008-03-31 11:05:00,13.99,14.0,13.95,13.96,31200.0,13.8661,13.876,13.8265,13.8364,31200.0
2008-03-31 11:10:00,13.96,13.96,13.88,13.92,56400.0,13.8364,13.8364,13.7571,13.7967,56400.0
2008-03-31 11:15:00,13.94,13.95,13.92,13.92,20000.0,13.8166,13.8265,13.7967,13.7967,20000.0
2008-03-31 11:20:00,13.93,13.95,13.93,13.94,26000.0,13.8066,13.8265,13.8066,13.8166,26000.0
2008-03-31 11:25:00,13.94,14.0,13.94,13.99,25200.0,13.8166,13.876,13.8166,13.8661,25200.0
2008-03-31 11:30:00,13.99,13.99,13.96,13.99,20800.0,13.8661,13.8661,13.8364,13.8661,20800.0
2008-03-31 11:35:00,13.99,13.99,13.94,13.95,22000.0,13.8661,13.8661,13.8166,13.8265,22000.0
2008-03-31 11:40:00,13.94,13.95,13.93,13.95,19200.0,13.8166,13.8265,13.8066,13.8265,19200.0
2008-03-31 11:45:00,13.95,14.0,13.95,14.0,26000.0,13.8265,13.876,13.8265,13.876,26000.0
2008-03-31 11:50:00,14.01,14.06,14.0,14.03,52800.0,13.8859,13.9355,13.876,13.9058,52800.0
2008-03-31 11:55:00,14.02,14.02,13.98,13.98,41200.0,13.8958,13.8958,13.8562,13.8562,41200.0
2008-03-31 12:00:00,13.99,14.05,13.98,14.05,39200.0,13.8661,13.9256,13.8562,13.9256,39200.0
2008-03-31 12:05:00,14.05,14.06,14.03,14.06,35200.0,13.9256,13.9355,13.9058,13.9355,35200.0
2008-03-31 12:10:00,14.06,14.08,14.06,14.07,45600.0,13.9355,13.9553,13.9355,13.9454,45600.0
2008-03-31 12:15:00,14.06,14.06,14.04,14.06,21600.0,13.9355,13.9355,13.9157,13.9355,21600.0
2008-03-31 12:20:00,14.06,14.06,14.04,14.04,33600.0,13.9355,13.9355,13.9157,13.9157,33600.0
2008-03-31 12:25:00,14.05,14.06,14.04,14.06,19600.0,13.9256,13.9355,13.9157,13.9355,19600.0
2008-03-31 12:30:00,14.05,14.11,14.05,14.11,21200.0,13.9256,13.985,13.9256,13.985,21200.0
2008-03-31 12:35:00,14.11,14.13,14.08,14.08,22000.0,13.985,14.0049,13.9553,13.9553,22000.0
2008-03-31 12:40:00,14.08,14.12,13.98,14.06,88400.0,13.9553,13.995,13.8562,13.9355,88400.0
2008-03-31 12:45:00,14.06,14.07,14.0,14.02,56400.0,13.9355,13.9454,13.876,13.8958,56400.0
2008-03-31 12:50:00,14.03,14.11,14.03,14.11,25600.0,13.9058,13.985,13.9058,13.985,25600.0
2008-03-31 12:55:00,14.12,14.12,14.1,14.12,18800.0,13.995,13.995,13.9751,13.995,18800.0
2008-03-31 13:00:00,14.12,14.14,14.1,14.14,25600.0,13.995,14.0148,13.9751,14.0148,25600.0
2008-03-31 13:05:00,14.14,14.22,14.14,14.19,52800.0,14.0148,14.0941,14.0148,14.0643,52800.0
2008-03-31 13:10:00,14.2,14.26,14.2,14.25,53200.0,14.0742,14.1337,14.0742,14.1238,53200.0
2008-03-31 13:15:00,14.26,14.26,14.25,14.26,37200.0,14.1337,14.1337,14.1238,14.1337,37200.0
2008-03-31 13:20:00,14.25,14.3,14.25,14.28,61600.0,14.1238,14.1734,14.1238,14.1535,61600.0
2008-03-31 13:25:00,14.28,14.3,14.26,14.28,62800.0,14.1535,14.1734,14.1337,14.1535,62800.0
2008-03-31 13:30:00,14.29,14.37,14.28,14.35,75600.0,14.1635,14.2427,14.1535,14.2229,75600.0
2008-03-31 13:35:00,14.36,14.37,14.29,14.29,58000.0,14.2328,14.2427,14.1635,14.1635,58000.0
2008-03-31 13:40:00,14.3,14.3,14.24,14.24,25200.0,14.1734,14.1734,14.1139,14.1139,25200.0
2008-03-31 13:45:00,14.25,14.26,14.23,14.24,18400.0,14.1238,14.1337,14.104,14.1139,18400.0
2008-03-31 13:50:00,14.24,14.33,14.22,14.33,61600.0,14.1139,14.2031,14.0941,14.2031,61600.0
2008-03-31 13:55:00,14.32,14.32,14.27,14.27,15200.0,14.1932,14.1932,14.1436,14.1436,15200.0
2008-03-31 14:00:00,14.25,14.26,14.22,14.24,29600.0,14.1238,14.1337,14.0941,14.1139,29600.0
2008-03-31 14:05:00,14.24,14.24,14.2,14.22,26000.0,14.1139,14.1139,14.0742,14.0941,26000.0
2008-03-31 14:10:00,14.24,14.24,14.18,14.24,49600.0,14.1139,14.1139,14.0544,14.1139,49600.0
2008-03-31 14:15:00,14.23,14.24,14.2,14.24,87200.0,14.104,14.1139,14.0742,14.1139,87200.0
2008-03-31 14:20:00,14.24,14.27,14.23,14.27,51600.0,14.1139,14.1436,14.104,14.1436,51600.0
2008-03-31 14:25:00,14.28,14.29,14.26,14.28,28400.0,14.1535,14.1635,14.1337,14.1535,28400.0
2008-03-31 14:30:00,14.28,14.33,14.24,14.31,248800.0,14.1535,14.2031,14.1139,14.1833,248800.0
2008-03-31 14:35:00,14.31,14.34,14.27,14.34,222400.0,14.1833,14.213,14.1436,14.213,222400.0
2008-03-31 14:40:00,14.33,14.34,14.27,14.27,56800.0,14.2031,14.213,14.1436,14.1436,56800.0
2008-03-31 14:45:00,14.28,14.34,14.28,14.33,92800.0,14.1535,14.213,14.1535,14.2031,92800.0
2008-03-31 14:50:00,14.33,14.33,14.29,14.3,88800.0,14.2031,14.2031,14.1635,14.1734,88800.0
2008-03-31 14:55:00,14.31,14.34,14.29,14.33,50000.0,14.1833,14.213,14.1635,14.2031,50000.0
2008-03-31 15:00:00,14.34,14.34,14.3,14.32,97600.0,14.213,14.213,14.1734,14.1932,97600.0
2008-03-31 15:05:00,14.31,14.34,14.31,14.32,68800.0,14.1833,14.213,14.1833,14.1932,68800.0
2008-03-31 15:10:00,14.32,14.33,14.31,14.33,94000.0,14.1932,14.2031,14.1833,14.2031,94000.0
2008-03-31 15:15:00,14.33,14.44,14.32,14.44,210400.0,14.2031,14.3121,14.1932,14.3121,210400.0
2008-03-31 15:20:00,14.43,14.45,14.38,14.45,132800.0,14.3022,14.322,14.2527,14.322,132800.0
2008-03-31 15:25:00,14.45,14.46,14.38,14.38,126400.0,14.322,14.3319,14.2527,14.2527,126400.0
2008-03-31 15:30:00,14.39,14.45,14.38,14.42,290400.0,14.2626,14.322,14.2527,14.2923,290400.0
2008-03-31 15:35:00,14.41,14.46,14.41,14.44,97600.0,14.2824,14.3319,14.2824,14.3121,97600.0
2008-03-31 15:40:00,14.44,14.54,14.44,14.52,266400.0,14.3121,14.4112,14.3121,14.3914,266400.0
2008-03-31 15:45:00,14.52,14.56,14.48,14.5,182400.0,14.3914,14.4311,14.3518,14.3716,182400.0
2008-03-31 15:50:00,14.51,14.53,14.45,14.46,221600.0,14.3815,14.4013,14.322,14.3319,221600.0
2008-03-31 15:55:00,14.46,14.47,14.44,14.44,219600.0,14.3319,14.3419,14.3121,14.3121,219600.0
2008-04-01 09:30:00,14.63,14.69,14.62,14.69,54400.0,14.5004,14.5599,14.4905,14.5599,54400.0
2008-04-01 09:35:00,14.7,14.84,14.7,14.84,64000.0,14.5698,14.7086,14.5698,14.7086,64000.0
2008-04-01 09:40:00,14.84,14.93,14.82,14.84,117200.0,14.7086,14.7978,14.6888,14.7086,117200.0
2008-04-01 09:45:00,14.87,14.98,14.86,14.93,146800.0,14.7383,14.8473,14.7284,14.7978,146800.0
2008-04-01 09:50:00,14.93,14.93,14.81,14.84,54400.0,14.7978,14.7978,14.6788,14.7086,54400.0
2008-04-01 09:55:00,14.86,14.9,14.85,14.9,14000.0,14.7284,14.768,14.7185,14.768,14000.0
2008-04-01 10:00:00,14.91,14.99,14.91,14.97,36800.0,14.778,14.8573,14.778,14.8374,36800.0
2008-04-01 10:05:00,14.97,14.99,14.95,14.95,57600.0,14.8374,14.8573,14.8176,14.8176,57600.0
2008-04-01 10:10:00,14.96,14.97,14.91,14.97,42000.0,14.8275,14.8374,14.778,14.8374,42000.0
2008-04-01 10:15:00,14.97,15.0,14.96,15.0,55600.0,14.8374,14.8672,14.8275,14.8672,55600.0
2008-04-01 10:20:00,14.99,15.0,14.97,14.97,50000.0,14.8573,14.8672,14.8374,14.8374,50000.0
2008-04-01 10:25:00,14.98,15.0,14.96,14.96,34000.0,14.8473,14.8672,14.8275,14.8275,34000.0
2008-04-01 10:30:00,14.96,14.97,14.92,14.94,60800.0,14.8275,14.8374,14.7879,14.8077,60800.0
2008-04-01 10:35:00,14.94,14.96,14.89,14.9,74000.0,14.8077,14.8275,14.7581,14.768,74000.0
2008-04-01 10:40:00,14.89,14.97,14.88,14.97,82000.0,14.7581,14.8374,14.7482,14.8374,82000.0
2008-04-01 10:45:00,14.97,15.0,14.97,15.0,59200.0,14.8374,14.8672,14.8374,14.8672,59200.0
2008-04-01 10:50:00,15.0,15.0,14.96,14.96,56400.0,14.8672,14.8672,14.8275,14.8275,56400.0
2008-04-01 10:55:00,14.96,14.98,14.95,14.96,37200.0,14.8275,14.8473,14.8176,14.8275,37200.0
2008-04-01 11:00:00,14.96,14.99,14.95,14.95,34800.0,14.8275,14.8573,14.8176,14.8176,34800.0
2008-04-01 11:05:00,14.96,14.99,14.96,14.98,44400.0,14.8275,14.8573,14.8275,14.8473,44400.0
2008-04-01 11:10:00,14.99,15.0,14.98,14.99,32400.0,14.8573,14.8672,14.8473,14.8573,32400.0
2008-04-01 11:15:00,14.99,14.99,14.95,14.95,16400.0,14.8573,14.8573,14.8176,14.8176,16400.0
2008-04-01 11:20:00,14.94,14.96,14.92,14.94,73200.0,14.8077,14.8275,14.7879,14.8077,73200.0
2008-04-01 11:25:00,14.94,14.94,14.91,14.92,68400.0,14.8077,14.8077,14.778,14.7879,68400.0
2008-04-01 11:30:00,14.93,14.93,14.9,14.91,68000.0,14.7978,14.7978,14.768,14.778,68000.0
2008-04-01 11:35:00,14.92,14.93,14.91,14.92,35600.0,14.7879,14.7978,14.778,14.7879,35600.0
2008-04-01 11:40:00,14.92,14.92,14.89,14.9,30400.0,14.7879,14.7879,14.7581,14.768,30400.0
2008-04-01 11:45:00,14.9,14.93,14.88,14.9,79600.0,14.768,14.7978,14.7482,14.768,79600.0
2008-04-01 11:50:00,14.9,14.91,14.88,14.9,53600.0,14.768,14.778,14.7482,14.768,53600.0
2008-04-01 11:55:00,14.9,14.93,14.9,14.9,31200.0,14.768,14.7978,14.768,14.768,31200.0
2008-04-01 12:00:00,14.93,14.94,14.89,14.9,74000.0,14.7978,14.8077,14.7581,14.768,74000.0
2008-04-01 12:05:00,14.92,14.93,14.9,14.91,48400.0,14.7879,14.7978,14.768,14.778,48400.0
2008-04-01 12:10:00,14.91,14.93,14.9,14.91,68800.0,14.778,14.7978,14.768,14.778,68800.0
2008-04-01 12:15:00,14.91,15.0,14.91,14.99,79200.0,14.778,14.8672,14.778,14.8573,79200.0
2008-04-01 12:20:00,14.99,14.99,14.97,14.99,120400.0,14.8573,14.8573,14.8374,14.8573,120400.0
2008-04-01 12:25:00,14.99,15.04,14.99,15.01,104400.0,14.8573,14.9068,14.8573,14.8771,104400.0
2008-04-01 12:30:00,15.01,15.02,14.95,14.99,60400.0,14.8771,14.887,14.8176,14.8573,60400.0
2008-04-01 12:35:00,14.99,15.03,14.99,15.03,44800.0,14.8573,14.8969,14.8573,14.8969,44800.0
2008-04-01 12:40:00,15.02,15.07,15.02,15.06,87600.0,14.887,14.9365,14.887,14.9266,87600.0
2008-04-01 12:45:00,15.05,15.06,15.03,15.03,57200.0,14.9167,14.9266,14.8969,14.8969,57200.0
2008-04-01 12:50:00,15.03,15.05,14.97,15.01,55200.0,14.8969,14.9167,14.8374,14.8771,55200.0
2008-04-01 12:55:00,15.01,15.05,15.01,15.04,75200.0,14.8771,14.9167,14.8771,14.9068,75200.0
2008-04-01 13:00:00,15.04,15.09,15.01,15.05,283600.0,14.9068,14.9564,14.8771,14.9167,283600.0
2008-04-01 13:05:00,15.05,15.1,15.04,15.1,262400.0,14.9167,14.9663,14.9068,14.9663,262400.0
2008-04-01 13:10:00,15.1,15.14,15.09,15.14,51200.0,14.9663,15.0059,14.9564,15.0059,51200.0
2008-04-01 13:15:00,15.14,15.2,15.11,15.17,126800.0,15.0059,15.0654,14.9762,15.0357,126800.0
2008-04-01 13:20:00,15.18,15.2,15.12,15.19,89200.0,15.0456,15.0654,14.9861,15.0555,89200.0
2008-04-01 13:25:00,15.19,15.25,15.19,15.22,65200.0,15.0555,15.1149,15.0555,15.0852,65200.0
2008-04-01 13:30:00,15.22,15.28,15.19,15.2,94800.0,15.0852,15.1447,15.0555,15.0654,94800.0
2008-04-01 13:35:00,15.22,15.22,15.16,15.16,36800.0,15.0852,15.0852,15.0257,15.0257,36800.0
2008-04-01 13:40:00,15.16,15.21,15.13,15.17,127600.0,15.0257,15.0753,14.996,15.0357,127600.0
2008-04-01 13:45:00,15.17,15.19,15.16,15.18,77200.0,15.0357,15.0555,15.0257,15.0456,77200.0
2008-04-01 13:50:00,15.19,15.19,15.18,15.18,33200.0,15.0555,15.0555,15.0456,15.0456,33200.0
2008-04-01 13:55:00,15.15,15.17,15.11,15.14,44400.0,15.0158,15.0357,14.9762,15.0059,44400.0
2008-04-01 14:00:00,15.15,15.15,15.1,15.1,58000.0,15.0158,15.0158,14.9663,14.9663,58000.0
2008-04-01 14:05:00,15.1,15.13,15.08,15.11,307200.0,14.9663,14.996,14.9465,14.9762,307200.0
2008-04-01 14:10:00,15.1,15.13,15.08,15.1,71600.0,14.9663,14.996,14.9465,14.9663,71600.0
2008-04-01 14:15:00,15.1,15.13,15.08,15.12,75600.0,14.9663,14.996,14.9465,14.9861,75600.0
2008-04-01 14:20:00,15.12,15.15,15.11,15.15,151200.0,14.9861,15.0158,14.9762,15.0158,151200.0
2008-04-01 14:25:00,15.15,15.15,15.11,15.11,73200.0,15.0158,15.0158,14.9762,14.9762,73200.0
2008-04-01 14:30:00,15.11,15.13,15.1,15.13,98000.0,14.9762,14.996,14.9663,14.996,98000.0
2008-04-01 14:35:00,15.13,15.15,15.12,15.14,92800.0,14.996,15.0158,14.9861,15.0059,92800.0
2008-04-01 14:40:00,15.15,15.15,15.09,15.11,218000.0,15.0158,15.0158,14.9564,14.9762,218000.0
2008-04-01 14:45:00,15.12,15.2,15.11,15.2,166800.0,14.9861,15.0654,14.9762,15.0654,166800.0
2008-04-01 14:50:00,15.2,15.24,15.19,15.22,70800.0,15.0654,15.105,15.0555,15.0852,70800.0
2008-04-01 14:55:00,15.23,15.24,15.17,15.18,52800.0,15.0951,15.105,15.0357,15.0456,52800.0
2008-04-01 15:00:00,15.17,15.2,15.15,15.19,151200.0,15.0357,15.0654,15.0158,15.0555,151200.0
2008-04-01 15:05:00,15.19,15.23,15.19,15.21,60000.0,15.0555,15.0951,15.0555,15.0753,60000.0
2008-04-01 15:10:00,15.21,15.25,15.18,15.18,84400.0,15.0753,15.1149,15.0456,15.0456,84400.0
2008-04-01 15:15:00,15.18,15.31,15.18,15.28,171200.0,15.0456,15.1744,15.0456,15.1447,171200.0
2008-04-01 15:20:00,15.27,15.33,15.26,15.31,191200.0,15.1348,15.1942,15.1249,15.1744,191200.0
2008-04-01 15:25:00,15.31,15.35,15.29,15.31,182400.0,15.1744,15.2141,15.1546,15.1744,182400.0
2008-04-01 15:30:00,15.32,15.36,15.31,15.31,140000.0,15.1843,15.224,15.1744,15.1744,140000.0
2008-04-01 15:35:00,15.31,15.34,15.28,15.33,134000.0,15.1744,15.2042,15.1447,15.1942,134000.0
2008-04-01 15:40:00,15.34,15.39,15.29,15.37,187600.0,15.2042,15.2537,15.1546,15.2339,187600.0
2008-04-01 15:45:00,15.37,15.42,15.34,15.35,216800.0,15.2339,15.2834,15.2042,15.2141,216800.0
2008-04-01 15:50:00,15.35,15.37,15.28,15.31,321200.0,15.2141,15.2339,15.1447,15.1744,321200.0
2008-04-01 15:55:00,15.3,15.31,15.24,15.27,359200.0,15.1645,15.1744,15.105,15.1348,359200.0
2008-04-02 09:30:00,15.38,15.43,15.3,15.4,137200.0,15.2438,15.2934,15.1645,15.2636,137200.0
2008-04-02 09:35:00,15.4,15.83,15.4,15.82,394400.0,15.2636,15.6898,15.2636,15.6799,394400.0
2008-04-02 09:40:00,15.85,15.96,15.67,15.92,413200.0,15.7096,15.8187,15.5312,15.779,413200.0
2008-04-02 09:45:00,15.92,16.02,15.8,15.83,530400.0,15.779,15.8781,15.6601,15.6898,530400.0
2008-04-02 09:50:00,15.81,15.87,15.69,15.73,266000.0,15.67,15.7295,15.5511,15.5907,266000.0
2008-04-02 09:55:00,15.73,15.89,15.71,15.88,232000.0,15.5907,15.7493,15.5709,15.7394,232000.0
2008-04-02 10:00:00,15.88,15.94,15.86,15.92,129600.0,15.7394,15.7988,15.7195,15.779,129600.0
2008-04-02 10:05:00,15.93,16.05,15.93,16.02,155600.0,15.7889,15.9079,15.7889,15.8781,155600.0
2008-04-02 10:10:00,16.03,16.05,15.94,15.95,108000.0,15.888,15.9079,15.7988,15.8088,108000.0
2008-04-02 10:15:00,15.96,16.08,15.96,16.0,173200.0,15.8187,15.9376,15.8187,15.8583,173200.0
2008-04-02 10:20:00,16.0,16.07,15.96,16.07,208400.0,15.8583,15.9277,15.8187,15.9277,208400.0
2008-04-02 10:25:00,16.07,16.2,16.07,16.16,252400.0,15.9277,16.0565,15.9277,16.0169,252400.0
2008-04-02 10:30:00,16.17,16.25,16.17,16.22,163200.0,16.0268,16.1061,16.0268,16.0764,163200.0
2008-04-02 10:35:00,16.22,16.49,16.22,16.49,456800.0,16.0764,16.344,16.0764,16.344,456800.0
2008-04-02 10:40:00,16.47,16.52,16.39,16.42,382000.0,16.3241,16.3737,16.2449,16.2746,382000.0
2008-04-02 10:45:00,16.42,16.46,16.26,16.28,508400.0,16.2746,16.3142,16.116,16.1358,508400.0
2008-04-02 10:50:00,16.29,16.29,16.1,16.12,225200.0,16.1457,16.1457,15.9574,15.9772,225200.0
2008-04-02 10:55:00,16.14,16.23,16.12,16.23,216000.0,15.9971,16.0863,15.9772,16.0863,216000.0
2008-04-02 11:00:00,16.24,16.24,16.19,16.2,38000.0,16.0962,16.0962,16.0466,16.0565,38000.0
2008-04-02 11:05:00,16.21,16.21,16.11,16.11,128800.0,16.0664,16.0664,15.9673,15.9673,128800.0
2008-04-02 11:10:00,16.11,16.15,16.1,16.15,130000.0,15.9673,16.007,15.9574,16.007,130000.0
2008-04-02 11:15:00,16.15,16.2,16.1,16.11,123200.0,16.007,16.0565,15.9574,15.9673,123200.0
2008-04-02 11:20:00,16.1,16.13,16.04,16.05,204000.0,15.9574,15.9872,15.898,15.9079,204000.0
2008-04-02 11:25:00,16.04,16.05,15.93,15.93,132400.0,15.898,15.9079,15.7889,15.7889,132400.0
2008-04-02 11:30:00,15.94,16.0,15.89,16.0,219600.0,15.7988,15.8583,15.7493,15.8583,219600.0
2008-04-02 11:35:00,15.98,16.03,15.98,16.02,130800.0,15.8385,15.888,15.8385,15.8781,130800.0
2008-04-02 11:40:00,16.02,16.03,15.96,15.99,140400.0,15.8781,15.888,15.8187,15.8484,140400.0
2008-04-02 11:45:00,15.99,16.03,15.99,16.03,83600.0,15.8484,15.888,15.8484,15.888,83600.0
2008-04-02 11:50:00,16.03,16.07,15.97,15.99,208000.0,15.888,15.9277,15.8286,15.8484,208000.0
2008-04-02 11:55:00,15.98,15.99,15.95,15.96,187600.0,15.8385,15.8484,15.8088,15.8187,187600.0
2008-04-02 12:00:00,15.96,15.97,15.9,15.9,140000.0,15.8187,15.8286,15.7592,15.7592,140000.0
2008-04-02 12:05:00,15.88,15.9,15.88,15.89,128800.0,15.7394,15.7592,15.7394,15.7493,128800.0
2008-04-02 12:10:00,15.89,15.96,15.89,15.93,66800.0,15.7493,15.8187,15.7493,15.7889,66800.0
2008-04-02 12:15:00,15.93,15.93,15.88,15.88,123600.0,15.7889,15.7889,15.7394,15.7394,123600.0
2008-04-02 12:20:00,15.89,15.9,15.83,15.88,108800.0,15.7493,15.7592,15.6898,15.7394,108800.0
2008-04-02 12:25:00,15.88,15.88,15.83,15.83,33200.0,15.7394,15.7394,15.6898,15.6898,33200.0
2008-04-02 12:30:00,15.83,15.85,15.83,15.85,39200.0,15.6898,15.7096,15.6898,15.7096,39200.0
2008-04-02 12:35:00,15.85,15.87,15.84,15.86,90000.0,15.7096,15.7295,15.6997,15.7195,90000.0
2008-04-02 12:40:00,15.87,15.87,15.85,15.86,29600.0,15.7295,15.7295,15.7096,15.7195,29600.0
2008-04-02 12:45:00,15.86,15.86,15.78,15.78,66400.0,15.7195,15.7195,15.6403,15.6403,66400.0
2008-04-02 12:50:00,15.78,15.78,15.69,15.75,184800.0,15.6403,15.6403,15.5511,15.6105,184800.0
2008-04-02 12:55:00,15.75,15.76,15.7,15.72,95200.0,15.6105,15.6204,15.561,15.5808,95200.0
2008-04-02 13:00:00,15.73,15.8,15.72,15.76,88800.0,15.5907,15.6601,15.5808,15.6204,88800.0
2008-04-02 13:05:00,15.76,15.76,15.65,15.67,92000.0,15.6204,15.6204,15.5114,15.5312,92000.0
2008-04-02 13:10:00,15.67,15.67,15.64,15.67,65200.0,15.5312,15.5312,15.5015,15.5312,65200.0
2008-04-02 13:15:00,15.67,15.71,15.65,15.65,56400.0,15.5312,15.5709,15.5114,15.5114,56400.0
2008-04-02 13:20:00,15.67,15.68,15.63,15.64,74000.0,15.5312,15.5411,15.4916,15.5015,74000.0
2008-04-02 13:25:00,15.63,15.65,15.6,15.62,165200.0,15.4916,15.5114,15.4619,15.4817,165200.0
2008-04-02 13:30:00,15.62,15.68,15.62,15.62,74400.0,15.4817,15.5411,15.4817,15.4817,74400.0
2008-04-02 13:35:00,15.63,15.63,15.57,15.6,94800.0,15.4916,15.4916,15.4321,15.4619,94800.0
2008-04-02 13:40:00,15.61,15.71,15.6,15.71,71600.0,15.4718,15.5709,15.4619,15.5709,71600.0
2008-04-02 13:45:00,15.71,15.78,15.71,15.76,41600.0,15.5709,15.6403,15.5709,15.6204,41600.0
2008-04-02 13:50:00,15.77,15.81,15.74,15.81,45200.0,15.6303,15.67,15.6006,15.67,45200.0
2008-04-02 13:55:00,15.81,15.81,15.74,15.76,52800.0,15.67,15.67,15.6006,15.6204,52800.0
2008-04-02 14:00:00,15.76,15.77,15.74,15.76,42400.0,15.6204,15.6303,15.6006,15.6204,42400.0
2008-04-02 14:05:00,15.76,15.78,15.75,15.76,84400.0,15.6204,15.6403,15.6105,15.6204,84400.0
2008-04-02 14:10:00,15.77,15.89,15.77,15.87,162800.0,15.6303,15.7493,15.6303,15.7295,162800.0
2008-04-02 14:15:00,15.88,15.89,15.81,15.82,73600.0,15.7394,15.7493,15.67,15.6799,73600.0
2008-04-02 14:20:00,15.82,15.86,15.77,15.78,91200.0,15.6799,15.7195,15.6303,15.6403,91200.0
2008-04-02 14:25:00,15.78,15.82,15.78,15.82,43600.0,15.6403,15.6799,15.6403,15.6799,43600.0
2008-04-02 14:30:00,15.81,15.81,15.68,15.68,173600.0,15.67,15.67,15.5411,15.5411,173600.0
2008-04-02 14:35:00,15.69,15.71,15.66,15.69,88400.0,15.5511,15.5709,15.5213,15.5511,88400.0
2008-04-02 14:40:00,15.69,15.71,15.68,15.71,56800.0,15.5511,15.5709,15.5411,15.5709,56800.0
2008-04-02 14:45:00,15.71,15.71,15.65,15.66,44000.0,15.5709,15.5709,15.5114,15.5213,44000.0
2008-04-02 14:50:00,15.65,15.65,15.56,15.58,200000.0,15.5114,15.5114,15.4222,15.442,200000.0
2008-04-02 14:55:00,15.58,15.61,15.57,15.6,121200.0,15.442,15.4718,15.4321,15.4619,121200.0
2008-04-02 15:00:00,15.62,15.65,15.55,15.56,118800.0,15.4817,15.5114,15.4123,15.4222,118800.0
2008-04-02 15:05:00,15.56,15.56,15.5,15.54,149200.0,15.4222,15.4222,15.3627,15.4024,149200.0
2008-04-02 15:10:00,15.55,15.59,15.53,15.57,84400.0,15.4123,15.4519,15.3925,15.4321,84400.0
2008-04-02 15:15:00,15.58,15.6,15.55,15.56,105200.0,15.442,15.4619,15.4123,15.4222,105200.0
2008-04-02 15:20:00,15.57,15.57,15.51,15.52,77200.0,15.4321,15.4321,15.3726,15.3826,77200.0
2008-04-02 15:25:00,15.52,15.64,15.52,15.64,123200.0,15.3826,15.5015,15.3826,15.5015,123200.0
2008-04-02 15:30:00,15.64,15.67,15.54,15.55,112400.0,15.5015,15.5312,15.4024,15.4123,112400.0
2008-04-02 15:35:00,15.55,15.63,15.53,15.55,128400.0,15.4123,15.4916,15.3925,15.4123,128400.0
2008-04-02 15:40:00,15.55,15.59,15.49,15.53,241600.0,15.4123,15.4519,15.3528,15.3925,241600.0
2008-04-02 15:45:00,15.53,15.64,15.53,15.58,159600.0,15.3925,15.5015,15.3925,15.442,159600.0
2008-04-02 15:50:00,15.58,15.64,15.54,15.62,246000.0,15.442,15.5015,15.4024,15.4817,246000.0
2008-04-02 15:55:00,15.63,15.65,15.57,15.58,222800.0,15.4916,15.5114,15.4321,15.442,222800.0
2008-04-03 09:30:00,15.48,15.48,15.2,15.24,120000.0,15.3429,15.3429,15.0654,15.105,120000.0
2008-04-03 09:35:00,15.23,15.34,15.23,15.28,103600.0,15.0951,15.2042,15.0951,15.1447,103600.0
2008-04-03 09:40:00,15.28,15.31,15.13,15.13,148800.0,15.1447,15.1744,14.996,14.996,148800.0
2008-04-03 09:45:00,15.13,15.14,15.07,15.13,98800.0,14.996,15.0059,14.9365,14.996,98800.0
2008-04-03 09:50:00,15.13,15.25,15.13,15.24,78400.0,14.996,15.1149,14.996,15.105,78400.0
2008-04-03 09:55:00,15.24,15.26,15.22,15.26,89200.0,15.105,15.1249,15.0852,15.1249,89200.0
2008-04-03 10:00:00,15.26,15.33,15.19,15.24,98800.0,15.1249,15.1942,15.0555,15.105,98800.0
2008-04-03 10:05:00,15.23,15.28,15.22,15.24,83600.0,15.0951,15.1447,15.0852,15.105,83600.0
2008-04-03 10:10:00,15.24,15.29,15.22,15.28,107600.0,15.105,15.1546,15.0852,15.1447,107600.0
2008-04-03 10:15:00,15.27,15.28,15.2,15.22,74000.0,15.1348,15.1447,15.0654,15.0852,74000.0
2008-04-03 10:20:00,15.22,15.29,15.22,15.28,48400.0,15.0852,15.1546,15.0852,15.1447,48400.0
2008-04-03 10:25:00,15.27,15.27,15.25,15.26,60800.0,15.1348,15.1348,15.1149,15.1249,60800.0
2008-04-03 10:30:00,15.26,15.27,15.24,15.27,25200.0,15.1249,15.1348,15.105,15.1348,25200.0
2008-04-03 10:35:00,15.27,15.34,15.27,15.32,62400.0,15.1348,15.2042,15.1348,15.1843,62400.0
2008-04-03 10:40:00,15.32,15.37,15.31,15.34,27200.0,15.1843,15.2339,15.1744,15.2042,27200.0
2008-04-03 10:45:00,15.33,15.36,15.3,15.35,58400.0,15.1942,15.224,15.1645,15.2141,58400.0
2008-04-03 10:50:00,15.35,15.35,15.29,15.33,153600.0,15.2141,15.2141,15.1546,15.1942,153600.0
2008-04-03 10:55:00,15.33,15.36,15.32,15.34,21600.0,15.1942,15.224,15.1843,15.2042,21600.0
2008-04-03 11:00:00,15.34,15.41,15.34,15.41,47200.0,15.2042,15.2735,15.2042,15.2735,47200.0
2008-04-03 11:05:00,15.41,15.58,15.41,15.55,132400.0,15.2735,15.442,15.2735,15.4123,132400.0
2008-04-03 11:10:00,15.55,15.62,15.54,15.55,74800.0,15.4123,15.4817,15.4024,15.4123,74800.0
2008-04-03 11:15:00,15.55,15.63,15.52,15.62,97200.0,15.4123,15.4916,15.3826,15.4817,97200.0
2008-04-03 11:20:00,15.62,15.71,15.59,15.6,153200.0,15.4817,15.5709,15.4519,15.4619,153200.0
2008-04-03 11:25:00,15.6,15.7,15.58,15.66,71200.0,15.4619,15.561,15.442,15.5213,71200.0
2008-04-03 11:30:00,15.66,15.81,15.6,15.75,164000.0,15.5213,15.67,15.4619,15.6105,164000.0
2008-04-03 11:35:00,15.74,15.76,15.71,15.74,56400.0,15.6006,15.6204,15.5709,15.6006,56400.0
2008-04-03 11:40:00,15.72,15.83,15.72,15.8,92800.0,15.5808,15.6898,15.5808,15.6601,92800.0
2008-04-03 11:45:00,15.79,15.91,15.77,15.87,160400.0,15.6502,15.7691,15.6303,15.7295,160400.0
2008-04-03 11:50:00,15.86,15.92,15.86,15.9,174000.0,15.7195,15.779,15.7195,15.7592,174000.0
2008-04-03 11:55:00,15.88,15.95,15.88,15.95,107200.0,15.7394,15.8088,15.7394,15.8088,107200.0
2008-04-03 12:00:00,15.94,15.96,15.93,15.93,46000.0,15.7988,15.8187,15.7889,15.7889,46000.0
2008-04-03 12:05:00,15.93,15.95,15.9,15.9,61600.0,15.7889,15.8088,15.7592,15.7592,61600.0
2008-04-03 12:10:00,15.88,15.94,15.88,15.93,162800.0,15.7394,15.7988,15.7394,15.7889,162800.0
2008-04-03 12:15:00,15.94,15.95,15.9,15.92,53200.0,15.7988,15.8088,15.7592,15.779,53200.0
2008-04-03 12:20:00,15.92,15.92,15.83,15.9,123600.0,15.779,15.779,15.6898,15.7592,123600.0
2008-04-03 12:25:00,15.9,15.91,15.86,15.87,75600.0,15.7592,15.7691,15.7195,15.7295,75600.0
2008-04-03 12:30:00,15.87,15.91,15.85,15.91,58000.0,15.7295,15.7691,15.7096,15.7691,58000.0
2008-04-03 12:35:00,15.9,15.93,15.89,15.93,42400.0,15.7592,15.7889,15.7493,15.7889,42400.0
2008-04-03 12:40:00,15.93,15.97,15.93,15.97,61200.0,15.7889,15.8286,15.7889,15.8286,61200.0
2008-04-03 12:45:00,15.97,16.0,15.96,15.99,32800.0,15.8286,15.8583,15.8187,15.8484,32800.0
2008-04-03 12:50:00,15.99,16.01,15.98,15.99,75600.0,15.8484,15.8682,15.8385,15.8484,75600.0
2008-04-03 12:55:00,15.98,16.0,15.97,15.98,52000.0,15.8385,15.8583,15.8286,15.8385,52000.0
2008-04-03 13:00:00,15.99,16.0,15.97,15.99,57600.0,15.8484,15.8583,15.8286,15.8484,57600.0
2008-04-03 13:05:00,15.99,16.0,15.97,15.99,49600.0,15.8484,15.8583,15.8286,15.8484,49600.0
2008-04-03 13:10:00,15.99,16.06,15.99,16.05,61600.0,15.8484,15.9178,15.8484,15.9079,61600.0
2008-04-03 13:15:00,16.05,16.05,16.02,16.02,20000.0,15.9079,15.9079,15.8781,15.8781,20000.0
2008-04-03 13:20:00,16.01,16.03,15.99,16.02,60400.0,15.8682,15.888,15.8484,15.8781,60400.0
2008-04-03 13:25:00,16.02,16.06,16.02,16.04,173200.0,15.8781,15.9178,15.8781,15.898,173200.0
2008-04-03 13:30:00,16.03,16.04,15.93,15.98,155600.0,15.888,15.898,15.7889,15.8385,155600.0
2008-04-03 13:35:00,15.99,16.0,15.9,15.94,57600.0,15.8484,15.8583,15.7592,15.7988,57600.0
2008-04-03 13:40:00,15.95,15.99,15.93,15.99,126400.0,15.8088,15.8484,15.7889,15.8484,126400.0
2008-04-03 13:45:00,15.99,15.99,15.97,15.97,160000.0,15.8484,15.8484,15.8286,15.8286,160000.0
2008-04-03 13:50:00,15.97,15.97,15.91,15.92,44000.0,15.8286,15.8286,15.7691,15.779,44000.0
2008-04-03 13:55:00,15.9,15.92,15.86,15.88,50400.0,15.7592,15.779,15.7195,15.7394,50400.0
2008-04-03 14:00:00,15.88,15.9,15.85,15.88,91600.0,15.7394,15.7592,15.7096,15.7394,91600.0
2008-04-03 14:05:00,15.88,15.88,15.84,15.86,44400.0,15.7394,15.7394,15.6997,15.7195,44400.0
2008-04-03 14:10:00,15.86,15.87,15.82,15.87,35600.0,15.7195,15.7295,15.6799,15.7295,35600.0
2008-04-03 14:15:00,15.85,15.85,15.78,15.8,51200.0,15.7096,15.7096,15.6403,15.6601,51200.0
2008-04-03 14:20:00,15.81,15.81,15.78,15.79,29600.0,15.67,15.67,15.6403,15.6502,29600.0
2008-04-03 14:25:00,15.8,15.82,15.8,15.81,18400.0,15.6601,15.6799,15.6601,15.67,18400.0
2008-04-03 14:30:00,15.81,15.86,15.81,15.84,30000.0,15.67,15.7195,15.67,15.6997,30000.0
2008-04-03 14:35:00,15.84,15.84,15.76,15.77,40400.0,15.6997,15.6997,15.6204,15.6303,40400.0
2008-04-03 14:40:00,15.78,15.81,15.77,15.81,38400.0,15.6403,15.67,15.6303,15.67,38400.0
2008-04-03 14:45:00,15.81,15.82,15.78,15.78,18800.0,15.67,15.6799,15.6403,15.6403,18800.0
2008-04-03 14:50:00,15.8,15.8,15.8,15.8,46400.0,15.6601,15.6601,15.6601,15.6601,46400.0
2008-04-03 14:55:00,15.8,15.83,15.8,15.83,76000.0,15.6601,15.6898,15.6601,15.6898,76000.0
2008-04-03 15:00:00,15.82,15.83,15.81,15.83,60800.0,15.6799,15.6898,15.67,15.6898,60800.0
2008-04-03 15:05:00,15.82,15.9,15.81,15.9,176400.0,15.6799,15.7592,15.67,15.7592,176400.0
2008-04-03 15:10:00,15.9,15.94,15.88,15.92,87600.0,15.7592,15.7988,15.7394,15.779,87600.0
2008-04-03 15:15:00,15.93,15.94,15.88,15.89,64400.0,15.7889,15.7988,15.7394,15.7493,64400.0
2008-04-03 15:20:00,15.89,15.89,15.82,15.83,110000.0,15.7493,15.7493,15.6799,15.6898,110000.0
2008-04-03 15:25:00,15.83,15.85,15.78,15.79,96800.0,15.6898,15.7096,15.6403,15.6502,96800.0
2008-04-03 15:30:00,15.78,15.78,15.7,15.73,237200.0,15.6403,15.6403,15.561,15.5907,237200.0
2008-04-03 15:35:00,15.74,15.78,15.73,15.74,148400.0,15.6006,15.6403,15.5907,15.6006,148400.0
2008-04-03 15:40:00,15.73,15.75,15.64,15.64,211200.0,15.5907,15.6105,15.5015,15.5015,211200.0
2008-04-03 15:45:00,15.64,15.69,15.63,15.63,209200.0,15.5015,15.5511,15.4916,15.4916,209200.0
2008-04-03 15:50:00,15.64,15.68,15.62,15.68,261200.0,15.5015,15.5411,15.4817,15.5411,261200.0
2008-04-03 15:55:00,15.69,15.74,15.68,15.71,175600.0,15.5511,15.6006,15.5411,15.5709,175600.0
2008-04-04 09:30:00,15.82,15.83,15.6,15.62,75200.0,15.6799,15.6898,15.4619,15.4817,75200.0
2008-04-04 09:35:00,15.64,15.66,15.45,15.45,103600.0,15.5015,15.5213,15.3132,15.3132,103600.0
2008-04-04 09:40:00,15.45,15.52,15.42,15.5,31600.0,15.3132,15.3826,15.2834,15.3627,31600.0
2008-04-04 09:45:00,15.5,15.54,15.49,15.54,102400.0,15.3627,15.4024,15.3528,15.4024,102400.0
2008-04-04 09:50:00,15.54,15.7,15.53,15.69,364800.0,15.4024,15.561,15.3925,15.5511,364800.0
2008-04-04 09:55:00,15.7,15.76,15.67,15.72,52800.0,15.561,15.6204,15.5312,15.5808,52800.0
2008-04-04 10:00:00,15.72,16.05,15.72,15.98,341600.0,15.5808,15.9079,15.5808,15.8385,341600.0
2008-04-04 10:05:00,15.97,16.01,15.88,15.88,74000.0,15.8286,15.8682,15.7394,15.7394,74000.0
2008-04-04 10:10:00,15.88,15.9,15.84,15.9,110400.0,15.7394,15.7592,15.6997,15.7592,110400.0
2008-04-04 10:15:00,15.89,15.9,15.81,15.84,129200.0,15.7493,15.7592,15.67,15.6997,129200.0
2008-04-04 10:20:00,15.84,15.97,15.83,15.96,53200.0,15.6997,15.8286,15.6898,15.8187,53200.0
2008-04-04 10:25:00,15.96,16.06,15.96,16.05,33600.0,15.8187,15.9178,15.8187,15.9079,33600.0
2008-04-04 10:30:00,16.06,16.07,15.93,16.03,125200.0,15.9178,15.9277,15.7889,15.888,125200.0
2008-04-04 10:35:00,16.03,16.04,15.97,16.03,52800.0,15.888,15.898,15.8286,15.888,52800.0
2008-04-04 10:40:00,16.04,16.13,16.03,16.11,67200.0,15.898,15.9872,15.888,15.9673,67200.0
2008-04-04 10:45:00,16.11,16.25,16.11,16.24,128800.0,15.9673,16.1061,15.9673,16.0962,128800.0
2008-04-04 10:50:00,16.22,16.25,16.2,16.23,204000.0,16.0764,16.1061,16.0565,16.0863,204000.0
2008-04-04 10:55:00,16.24,16.47,16.23,16.37,217600.0,16.0962,16.3241,16.0863,16.225,217600.0
2008-04-04 11:00:00,16.37,16.45,16.36,16.36,196800.0,16.225,16.3043,16.2151,16.2151,196800.0
2008-04-04 11:05:00,16.39,16.44,16.35,16.38,260400.0,16.2449,16.2944,16.2052,16.2349,260400.0
2008-04-04 11:10:00,16.37,16.38,16.29,16.32,150400.0,16.225,16.2349,16.1457,16.1755,150400.0
2008-04-04 11:15:00,16.32,16.38,16.29,16.33,202400.0,16.1755,16.2349,16.1457,16.1854,202400.0
2008-04-04 11:20:00,16.32,16.35,16.3,16.32,94000.0,16.1755,16.2052,16.1557,16.1755,94000.0
2008-04-04 11:25:00,16.32,16.34,16.29,16.3,153600.0,16.1755,16.1953,16.1457,16.1557,153600.0
2008-04-04 11:30:00,16.3,16.31,16.22,16.22,121600.0,16.1557,16.1656,16.0764,16.0764,121600.0
2008-04-04 11:35:00,16.22,16.3,16.22,16.25,130400.0,16.0764,16.1557,16.0764,16.1061,130400.0
2008-04-04 11:40:00,16.25,16.25,16.18,16.22,80000.0,16.1061,16.1061,16.0367,16.0764,80000.0
2008-04-04 11:45:00,16.22,16.22,16.13,16.15,79200.0,16.0764,16.0764,15.9872,16.007,79200.0
2008-04-04 11:50:00,16.15,16.16,16.13,16.14,59600.0,16.007,16.0169,15.9872,15.9971,59600.0
2008-04-04 11:55:00,16.14,16.15,16.13,16.13,55600.0,15.9971,16.007,15.9872,15.9872,55600.0
2008-04-04 12:00:00,16.13,16.18,16.13,16.18,44400.0,15.9872,16.0367,15.9872,16.0367,44400.0
2008-04-04 12:05:00,16.18,16.22,16.17,16.22,26800.0,16.0367,16.0764,16.0268,16.0764,26800.0
2008-04-04 12:10:00,16.21,16.25,16.19,16.19,66400.0,16.0664,16.1061,16.0466,16.0466,66400.0
2008-04-04 12:15:00,16.19,16.27,16.18,16.21,201200.0,16.0466,16.1259,16.0367,16.0664,201200.0
2008-04-04 12:20:00,16.21,16.23,15.98,16.2,138400.0,16.0664,16.0863,15.8385,16.0565,138400.0
2008-04-04 12:25:00,16.19,16.22,16.13,16.15,118400.0,16.0466,16.0764,15.9872,16.007,118400.0
2008-04-04 12:30:00,16.16,16.2,16.13,16.18,31200.0,16.0169,16.0565,15.9872,16.0367,31200.0
2008-04-04 12:35:00,16.18,16.2,16.17,16.19,38000.0,16.0367,16.0565,16.0268,16.0466,38000.0
2008-04-04 12:40:00,16.18,16.24,16.16,16.23,36000.0,16.0367,16.0962,16.0169,16.0863,36000.0
2008-04-04 12:45:00,16.24,16.24,16.22,16.23,90400.0,16.0962,16.0962,16.0764,16.0863,90400.0
2008-04-04 12:50:00,16.22,16.24,16.22,16.24,69600.0,16.0764,16.0962,16.0764,16.0962,69600.0
2008-04-04 12:55:00,16.24,16.31,16.23,16.26,277600.0,16.0962,16.1656,16.0863,16.116,277600.0
2008-04-04 13:00:00,16.27,16.28,16.25,16.25,216800.0,16.1259,16.1358,16.1061,16.1061,216800.0
2008-04-04 13:05:00,16.28,16.35,16.26,16.31,329600.0,16.1358,16.2052,16.116,16.1656,329600.0
2008-04-04 13:10:00,16.33,16.33,16.27,16.28,188800.0,16.1854,16.1854,16.1259,16.1358,188800.0
2008-04-04 13:15:00,16.29,16.33,16.29,16.32,19600.0,16.1457,16.1854,16.1457,16.1755,19600.0
2008-04-04 13:20:00,16.33,16.36,16.32,16.34,198800.0,16.1854,16.2151,16.1755,16.1953,198800.0
2008-04-04 13:25:00,16.35,16.36,16.33,16.35,60000.0,16.2052,16.2151,16.1854,16.2052,60000.0
2008-04-04 13:30:00,16.35,16.35,16.29,16.31,88400.0,16.2052,16.2052,16.1457,16.1656,88400.0
2008-04-04 13:35:00,16.3,16.36,16.3,16.36,56400.0,16.1557,16.2151,16.1557,16.2151,56400.0
2008-04-04 13:40:00,16.36,16.39,16.36,16.39,84400.0,16.2151,16.2449,16.2151,16.2449,84400.0
2008-04-04 13:45:00,16.39,16.45,16.38,16.38,170000.0,16.2449,16.3043,16.2349,16.2349,170000.0
2008-04-04 13:50:00,16.38,16.43,16.38,16.43,55200.0,16.2349,16.2845,16.2349,16.2845,55200.0
2008-04-04 13:55:00,16.42,16.45,16.38,16.39,170000.0,16.2746,16.3043,16.2349,16.2449,170000.0
2008-04-04 14:00:00,16.38,16.38,16.35,16.38,40400.0,16.2349,16.2349,16.2052,16.2349,40400.0
2008-04-04 14:05:00,16.38,16.39,16.33,16.35,59600.0,16.2349,16.2449,16.1854,16.2052,59600.0
2008-04-04 14:10:00,16.35,16.4,16.34,16.35,60000.0,16.2052,16.2548,16.1953,16.2052,60000.0
2008-04-04 14:15:00,16.36,16.41,16.35,16.4,32000.0,16.2151,16.2647,16.2052,16.2548,32000.0
2008-04-04 14:20:00,16.4,16.41,16.37,16.39,50400.0,16.2548,16.2647,16.225,16.2449,50400.0
2008-04-04 14:25:00,16.39,16.39,16.36,16.37,42400.0,16.2449,16.2449,16.2151,16.225,42400.0
2008-04-04 14:30:00,16.37,16.38,16.32,16.36,78800.0,16.225,16.2349,16.1755,16.2151,78800.0
2008-04-04 14:35:00,16.36,16.4,16.36,16.4,61200.0,16.2151,16.2548,16.2151,16.2548,61200.0
2008-04-04 14:40:00,16.4,16.4,16.37,16.38,126400.0,16.2548,16.2548,16.225,16.2349,126400.0
2008-04-04 14:45:00,16.38,16.39,16.36,16.38,55600.0,16.2349,16.2449,16.2151,16.2349,55600.0
2008-04-04 14:50:00,16.38,16.39,16.36,16.37,100400.0,16.2349,16.2449,16.2151,16.225,100400.0
2008-04-04 14:55:00,16.36,16.37,16.3,16.31,95200.0,16.2151,16.225,16.1557,16.1656,95200.0
2008-04-04 15:00:00,16.31,16.33,16.23,16.28,166800.0,16.1656,16.1854,16.0863,16.1358,166800.0
2008-04-04 15:05:00,16.28,16.33,16.27,16.3,82000.0,16.1358,16.1854,16.1259,16.1557,82000.0
2008-04-04 15:10:00,16.31,16.31,16.21,16.27,83600.0,16.1656,16.1656,16.0664,16.1259,83600.0
2008-04-04 15:15:00,16.26,16.3,16.2,16.26,123200.0,16.116,16.1557,16.0565,16.116,123200.0
2008-04-04 15:20:00,16.25,16.25,16.21,16.25,108400.0,16.1061,16.1061,16.0664,16.1061,108400.0
2008-04-04 15:25:00,16.25,16.25,16.16,16.16,156800.0,16.1061,16.1061,16.0169,16.0169,156800.0
2008-04-04 15:30:00,16.18,16.22,16.18,16.2,142400.0,16.0367,16.0764,16.0367,16.0565,142400.0
2008-04-04 15:35:00,16.2,16.22,16.18,16.2,248400.0,16.0565,16.0764,16.0367,16.0565,248400.0
2008-04-04 15:40:00,16.21,16.28,16.19,16.28,181600.0,16.0664,16.1358,16.0466,16.1358,181600.0
2008-04-04 15:45:00,16.28,16.29,16.23,16.25,169200.0,16.1358,16.1457,16.0863,16.1061,169200.0
2008-04-04 15:50:00,16.26,16.31,16.25,16.3,304800.0,16.116,16.1656,16.1061,16.1557,304800.0
2008-04-04 15:55:00,16.3,16.32,16.25,16.31,338400.0,16.1557,16.1755,16.1061,16.1656,338400.0
2008-04-07 09:30:00,16.5,16.5,16.38,16.5,138400.0,16.3539,16.3539,16.2349,16.3539,138400.0
2008-04-07 09:35:00,16.5,16.52,16.41,16.49,108000.0,16.3539,16.3737,16.2647,16.344,108000.0
2008-04-07 09:40:00,16.49,16.49,16.4,16.44,70400.0,16.344,16.344,16.2548,16.2944,70400.0
2008-04-07 09:45:00,16.44,16.45,16.41,16.45,143600.0,16.2944,16.3043,16.2647,16.3043,143600.0
2008-04-07 09:50:00,16.44,16.46,16.42,16.42,519600.0,16.2944,16.3142,16.2746,16.2746,519600.0
2008-04-07 09:55:00,16.43,16.48,16.41,16.47,159200.0,16.2845,16.3341,16.2647,16.3241,159200.0
2008-04-07 10:00:00,16.48,16.5,16.47,16.49,129600.0,16.3341,16.3539,16.3241,16.344,129600.0
2008-04-07 10:05:00,16.5,16.62,16.47,16.48,383200.0,16.3539,16.4728,16.3241,16.3341,383200.0
2008-04-07 10:10:00,16.48,16.5,16.45,16.47,293600.0,16.3341,16.3539,16.3043,16.3241,293600.0
2008-04-07 10:15:00,16.46,16.54,16.44,16.54,164000.0,16.3142,16.3935,16.2944,16.3935,164000.0
2008-04-07 10:20:00,16.54,16.58,16.54,16.56,128400.0,16.3935,16.4332,16.3935,16.4133,128400.0
2008-04-07 10:25:00,16.56,16.57,16.45,16.46,148000.0,16.4133,16.4233,16.3043,16.3142,148000.0
2008-04-07 10:30:00,16.46,16.49,16.45,16.46,32000.0,16.3142,16.344,16.3043,16.3142,32000.0
2008-04-07 10:35:00,16.47,16.49,16.44,16.48,42000.0,16.3241,16.344,16.2944,16.3341,42000.0
2008-04-07 10:40:00,16.48,16.5,16.47,16.49,57200.0,16.3341,16.3539,16.3241,16.344,57200.0
2008-04-07 10:45:00,16.49,16.53,16.48,16.48,34400.0,16.344,16.3836,16.3341,16.3341,34400.0
2008-04-07 10:50:00,16.48,16.49,16.47,16.48,34000.0,16.3341,16.344,16.3241,16.3341,34000.0
2008-04-07 10:55:00,16.48,16.56,16.44,16.48,224000.0,16.3341,16.4133,16.2944,16.3341,224000.0
2008-04-07 11:00:00,16.47,16.48,16.42,16.44,48800.0,16.3241,16.3341,16.2746,16.2944,48800.0
2008-04-07 11:05:00,16.42,16.45,16.4,16.45,64000.0,16.2746,16.3043,16.2548,16.3043,64000.0
2008-04-07 11:10:00,16.43,16.44,16.4,16.42,87600.0,16.2845,16.2944,16.2548,16.2746,87600.0
2008-04-07 11:15:00,16.4,16.48,16.4,16.48,156400.0,16.2548,16.3341,16.2548,16.3341,156400.0
2008-04-07 11:20:00,16.48,16.52,16.46,16.47,82800.0,16.3341,16.3737,16.3142,16.3241,82800.0
2008-04-07 11:25:00,16.46,16.48,16.45,16.45,37200.0,16.3142,16.3341,16.3043,16.3043,37200.0
2008-04-07 11:30:00,16.45,16.5,16.45,16.5,65200.0,16.3043,16.3539,16.3043,16.3539,65200.0
2008-04-07 11:35:00,16.5,16.55,16.5,16.5,116800.0,16.3539,16.4034,16.3539,16.3539,116800.0
2008-04-07 11:40:00,16.5,16.53,16.48,16.5,80400.0,16.3539,16.3836,16.3341,16.3539,80400.0
2008-04-07 11:45:00,16.5,16.54,16.48,16.49,64000.0,16.3539,16.3935,16.3341,16.344,64000.0
2008-04-07 11:50:00,16.48,16.49,16.45,16.46,23600.0,16.3341,16.344,16.3043,16.3142,23600.0
2008-04-07 11:55:00,16.47,16.48,16.44,16.44,36400.0,16.3241,16.3341,16.2944,16.2944,36400.0
2008-04-07 12:00:00,16.44,16.46,16.39,16.39,29600.0,16.2944,16.3142,16.2449,16.2449,29600.0
2008-04-07 12:05:00,16.4,16.43,16.38,16.39,48800.0,16.2548,16.2845,16.2349,16.2449,48800.0
2008-04-07 12:10:00,16.39,16.44,16.36,16.43,49600.0,16.2449,16.2944,16.2151,16.2845,49600.0
2008-04-07 12:15:00,16.44,16.5,16.43,16.46,70400.0,16.2944,16.3539,16.2845,16.3142,70400.0
2008-04-07 12:20:00,16.46,16.46,16.42,16.46,24400.0,16.3142,16.3142,16.2746,16.3142,24400.0
2008-04-07 12:25:00,16.46,16.49,16.46,16.47,22400.0,16.3142,16.344,16.3142,16.3241,22400.0
2008-04-07 12:30:00,16.46,16.47,16.45,16.45,19200.0,16.3142,16.3241,16.3043,16.3043,19200.0
2008-04-07 12:35:00,16.45,16.49,16.44,16.48,61200.0,16.3043,16.344,16.2944,16.3341,61200.0
2008-04-07 12:40:00,16.48,16.5,16.46,16.48,47600.0,16.3341,16.3539,16.3142,16.3341,47600.0
2008-04-07 12:45:00,16.48,16.51,16.47,16.49,53200.0,16.3341,16.3638,16.3241,16.344,53200.0
2008-04-07 12:50:00,16.49,16.56,16.46,16.55,259600.0,16.344,16.4133,16.3142,16.4034,259600.0
2008-04-07 12:55:00,16.56,16.59,16.53,16.53,139200.0,16.4133,16.4431,16.3836,16.3836,139200.0
2008-04-07 13:00:00,16.53,16.55,16.51,16.51,25600.0,16.3836,16.4034,16.3638,16.3638,25600.0
2008-04-07 13:05:00,16.5,16.5,16.47,16.49,41200.0,16.3539,16.3539,16.3241,16.344,41200.0
2008-04-07 13:10:00,16.49,16.49,16.46,16.46,24800.0,16.344,16.344,16.3142,16.3142,24800.0
2008-04-07 13:15:00,16.46,16.47,16.44,16.45,59200.0,16.3142,16.3241,16.2944,16.3043,59200.0
2008-04-07 13:20:00,16.45,16.46,16.44,16.44,23200.0,16.3043,16.3142,16.2944,16.2944,23200.0
2008-04-07 13:25:00,16.44,16.46,16.43,16.45,136000.0,16.2944,16.3142,16.2845,16.3043,136000.0
2008-04-07 13:30:00,16.46,16.48,16.45,16.46,181600.0,16.3142,16.3341,16.3043,16.3142,181600.0
2008-04-07 13:35:00,16.46,16.48,16.45,16.47,37200.0,16.3142,16.3341,16.3043,16.3241,37200.0
2008-04-07 13:40:00,16.47,16.48,16.44,16.44,35600.0,16.3241,16.3341,16.2944,16.2944,35600.0
2008-04-07 13:45:00,16.44,16.49,16.44,16.49,39600.0,16.2944,16.344,16.2944,16.344,39600.0
2008-04-07 13:50:00,16.49,16.49,16.45,16.47,75200.0,16.344,16.344,16.3043,16.3241,75200.0
2008-04-07 13:55:00,16.47,16.5,16.46,16.48,32400.0,16.3241,16.3539,16.3142,16.3341,32400.0
2008-04-07 14:00:00,16.48,16.49,16.46,16.47,41200.0,16.3341,16.344,16.3142,16.3241,41200.0
2008-04-07 14:05:00,16.47,16.5,16.45,16.48,75600.0,16.3241,16.3539,16.3043,16.3341,75600.0
2008-04-07 14:10:00,16.47,16.48,16.45,16.47,50000.0,16.3241,16.3341,16.3043,16.3241,50000.0
2008-04-07 14:15:00,16.48,16.5,16.46,16.46,71600.0,16.3341,16.3539,16.3142,16.3142,71600.0
2008-04-07 14:20:00,16.47,16.48,16.43,16.46,116400.0,16.3241,16.3341,16.2845,16.3142,116400.0
2008-04-07 14:25:00,16.45,16.45,16.41,16.41,66400.0,16.3043,16.3043,16.2647,16.2647,66400.0
2008-04-07 14:30:00,16.4,16.41,16.28,16.29,81200.0,16.2548,16.2647,16.1358,16.1457,81200.0
2008-04-07 14:35:00,16.28,16.29,16.23,16.27,86000.0,16.1358,16.1457,16.0863,16.1259,86000.0
2008-04-07 14:40:00,16.28,16.3,16.23,16.24,53200.0,16.1358,16.1557,16.0863,16.0962,53200.0
2008-04-07 14:45:00,16.25,16.3,16.24,16.25,69200.0,16.1061,16.1557,16.0962,16.1061,69200.0
2008-04-07 14:50:00,16.24,16.28,16.21,16.26,74000.0,16.0962,16.1358,16.0664,16.116,74000.0
2008-04-07 14:55:00,16.27,16.28,16.21,16.22,54800.0,16.1259,16.1358,16.0664,16.0764,54800.0
2008-04-07 15:00:00,16.21,16.21,16.15,16.18,97600.0,16.0664,16.0664,16.007,16.0367,97600.0
2008-04-07 15:05:00,16.18,16.23,16.15,16.17,59600.0,16.0367,16.0863,16.007,16.0268,59600.0
2008-04-07 15:10:00,16.16,16.22,16.14,16.21,45600.0,16.0169,16.0764,15.9971,16.0664,45600.0
2008-04-07 15:15:00,16.21,16.24,16.18,16.23,46000.0,16.0664,16.0962,16.0367,16.0863,46000.0
2008-04-07 15:20:00,16.23,16.27,16.2,16.25,143600.0,16.0863,16.1259,16.0565,16.1061,143600.0
2008-04-07 15:25:00,16.24,16.25,16.21,16.23,31200.0,16.0962,16.1061,16.0664,16.0863,31200.0
2008-04-07 15:30:00,16.24,16.25,16.17,16.18,63600.0,16.0962,16.1061,16.0268,16.0367,63600.0
2008-04-07 15:35:00,16.2,16.22,16.18,16.18,81600.0,16.0565,16.0764,16.0367,16.0367,81600.0
2008-04-07 15:40:00,16.2,16.24,16.18,16.23,56800.0,16.0565,16.0962,16.0367,16.0863,56800.0
2008-04-07 15:45:00,16.24,16.25,16.22,16.25,37600.0,16.0962,16.1061,16.0764,16.1061,37600.0
2008-04-07 15:50:00,16.25,16.28,16.22,16.25,222800.0,16.1061,16.1358,16.0764,16.1061,222800.0
2008-04-07 15:55:00,16.25,16.31,16.25,16.29,233600.0,16.1061,16.1656,16.1061,16.1457,233600.0
2008-04-08 09:30:00,16.26,16.29,16.19,16.21,116400.0,16.116,16.1457,16.0466,16.0664,116400.0
2008-04-08 09:35:00,16.23,16.31,16.23,16.26,67600.0,16.0863,16.1656,16.0863,16.116,67600.0
2008-04-08 09:40:00,16.27,16.3,16.25,16.28,231200.0,16.1259,16.1557,16.1061,16.1358,231200.0
2008-04-08 09:45:00,16.28,16.31,16.26,16.3,79200.0,16.1358,16.1656,16.116,16.1557,79200.0
2008-04-08 09:50:00,16.3,16.32,16.26,16.32,98000.0,16.1557,16.1755,16.116,16.1755,98000.0
2008-04-08 09:55:00,16.32,16.32,16.25,16.29,144400.0,16.1755,16.1755,16.1061,16.1457,144400.0
2008-04-08 10:00:00,16.27,16.37,16.25,16.32,188400.0,16.1259,16.225,16.1061,16.1755,188400.0
2008-04-08 10:05:00,16.3,16.33,16.27,16.28,134400.0,16.1557,16.1854,16.1259,16.1358,134400.0
2008-04-08 10:10:00,16.29,16.36,16.28,16.33,94400.0,16.1457,16.2151,16.1358,16.1854,94400.0
2008-04-08 10:15:00,16.32,16.35,16.28,16.3,92000.0,16.1755,16.2052,16.1358,16.1557,92000.0
2008-04-08 10:20:00,16.28,16.32,16.27,16.28,197200.0,16.1358,16.1755,16.1259,16.1358,197200.0
2008-04-08 10:25:00,16.26,16.3,16.25,16.28,54400.0,16.116,16.1557,16.1061,16.1358,54400.0
2008-04-08 10:30:00,16.27,16.3,16.25,16.26,87600.0,16.1259,16.1557,16.1061,16.116,87600.0
2008-04-08 10:35:00,16.27,16.31,16.26,16.31,44000.0,16.1259,16.1656,16.116,16.1656,44000.0
2008-04-08 10:40:00,16.32,16.38,16.32,16.32,141600.0,16.1755,16.2349,16.1755,16.1755,141600.0
2008-04-08 10:45:00,16.35,16.36,16.31,16.34,120400.0,16.2052,16.2151,16.1656,16.1953,120400.0
2008-04-08 10:50:00,16.35,16.38,16.33,16.35,223200.0,16.2052,16.2349,16.1854,16.2052,223200.0
2008-04-08 10:55:00,16.36,16.36,16.34,16.35,17200.0,16.2151,16.2151,16.1953,16.2052,17200.0
2008-04-08 11:00:00,16.34,16.34,16.3,16.31,48400.0,16.1953,16.1953,16.1557,16.1656,48400.0
2008-04-08 11:05:00,16.32,16.35,16.32,16.34,23600.0,16.1755,16.2052,16.1755,16.1953,23600.0
2008-04-08 11:10:00,16.36,16.36,16.29,16.29,196400.0,16.2151,16.2151,16.1457,16.1457,196400.0
2008-04-08 11:15:00,16.3,16.32,16.3,16.31,99600.0,16.1557,16.1755,16.1557,16.1656,99600.0
2008-04-08 11:20:00,16.31,16.34,16.3,16.34,18800.0,16.1656,16.1953,16.1557,16.1953,18800.0
2008-04-08 11:25:00,16.34,16.37,16.32,16.32,23200.0,16.1953,16.225,16.1755,16.1755,23200.0
2008-04-08 11:30:00,16.33,16.37,16.32,16.37,75600.0,16.1854,16.225,16.1755,16.225,75600.0
2008-04-08 11:35:00,16.37,16.37,16.35,16.37,16000.0,16.225,16.225,16.2052,16.225,16000.0
2008-04-08 11:40:00,16.36,16.37,16.32,16.32,42400.0,16.2151,16.225,16.1755,16.1755,42400.0
2008-04-08 11:45:00,16.32,16.34,16.32,16.32,10400.0,16.1755,16.1953,16.1755,16.1755,10400.0
2008-04-08 11:50:00,16.32,16.32,16.26,16.27,42800.0,16.1755,16.1755,16.116,16.1259,42800.0
2008-04-08 11:55:00,16.27,16.31,16.26,16.29,48800.0,16.1259,16.1656,16.116,16.1457,48800.0
2008-04-08 12:00:00,16.29,16.29,16.27,16.28,17600.0,16.1457,16.1457,16.1259,16.1358,17600.0
2008-04-08 12:05:00,16.28,16.29,16.27,16.29,12000.0,16.1358,16.1457,16.1259,16.1457,12000.0
2008-04-08 12:10:00,16.28,16.29,16.26,16.28,53200.0,16.1358,16.1457,16.116,16.1358,53200.0
2008-04-08 12:15:00,16.28,16.28,16.26,16.28,54400.0,16.1358,16.1358,16.116,16.1358,54400.0
2008-04-08 12:20:00,16.28,16.29,16.27,16.28,53600.0,16.1358,16.1457,16.1259,16.1358,53600.0
2008-04-08 12:25:00,16.29,16.3,16.26,16.26,75200.0,16.1457,16.1557,16.116,16.116,75200.0
2008-04-08 12:30:00,16.26,16.26,16.25,16.26,27200.0,16.116,16.116,16.1061,16.116,27200.0
2008-04-08 12:35:00,16.26,16.27,16.24,16.27,31600.0,16.116,16.1259,16.0962,16.1259,31600.0
2008-04-08 12:40:00,16.26,16.28,16.26,16.27,16400.0,16.116,16.1358,16.116,16.1259,16400.0
2008-04-08 12:45:00,16.27,16.28,16.27,16.27,11600.0,16.1259,16.1358,16.1259,16.1259,11600.0
2008-04-08 12:50:00,16.27,16.28,16.26,16.27,16400.0,16.1259,16.1358,16.116,16.1259,16400.0
2008-04-08 12:55:00,16.27,16.27,16.24,16.24,27600.0,16.1259,16.1259,16.0962,16.0962,27600.0
2008-04-08 13:00:00,16.24,16.24,16.23,16.24,37600.0,16.0962,16.0962,16.0863,16.0962,37600.0
2008-04-08 13:05:00,16.24,16.24,16.24,16.24,24800.0,16.0962,16.0962,16.0962,16.0962,24800.0
2008-04-08 13:10:00,16.24,16.31,16.24,16.29,22800.0,16.0962,16.1656,16.0962,16.1457,22800.0
2008-04-08 13:15:00,16.3,16.3,16.29,16.3,14000.0,16.1557,16.1557,16.1457,16.1557,14000.0
2008-04-08 13:20:00,16.29,16.3,16.29,16.29,24800.0,16.1457,16.1557,16.1457,16.1457,24800.0
2008-04-08 13:25:00,16.29,16.32,16.29,16.3,16400.0,16.1457,16.1755,16.1457,16.1557,16400.0
2008-04-08 13:30:00,16.3,16.3,16.28,16.28,30400.0,16.1557,16.1557,16.1358,16.1358,30400.0
2008-04-08 13:35:00,16.26,16.3,16.26,16.29,213200.0,16.116,16.1557,16.116,16.1457,213200.0
2008-04-08 13:40:00,16.29,16.31,16.25,16.28,141200.0,16.1457,16.1656,16.1061,16.1358,141200.0
2008-04-08 13:45:00,16.29,16.29,16.22,16.26,196000.0,16.1457,16.1457,16.0764,16.116,196000.0
2008-04-08 13:50:00,16.25,16.27,16.25,16.26,110000.0,16.1061,16.1259,16.1061,16.116,110000.0
2008-04-08 13:55:00,16.26,16.26,16.19,16.19,90000.0,16.116,16.116,16.0466,16.0466,90000.0
2008-04-08 14:00:00,16.2,16.23,16.16,16.16,57600.0,16.0565,16.0863,16.0169,16.0169,57600.0
2008-04-08 14:05:00,16.16,16.17,16.08,16.08,58400.0,16.0169,16.0268,15.9376,15.9376,58400.0
2008-04-08 14:10:00,16.08,16.14,16.07,16.08,73200.0,15.9376,15.9971,15.9277,15.9376,73200.0
2008-04-08 14:15:00,16.07,16.1,16.05,16.08,49600.0,15.9277,15.9574,15.9079,15.9376,49600.0
2008-04-08 14:20:00,16.08,16.1,16.0,16.04,100400.0,15.9376,15.9574,15.8583,15.898,100400.0
2008-04-08 14:25:00,16.03,16.04,15.99,16.02,87200.0,15.888,15.898,15.8484,15.8781,87200.0
2008-04-08 14:30:00,16.02,16.06,16.02,16.04,66400.0,15.8781,15.9178,15.8781,15.898,66400.0
2008-04-08 14:35:00,16.03,16.05,16.02,16.02,75600.0,15.888,15.9079,15.8781,15.8781,75600.0
2008-04-08 14:40:00,16.02,16.02,15.95,15.95,76000.0,15.8781,15.8781,15.8088,15.8088,76000.0
2008-04-08 14:45:00,15.95,16.03,15.94,15.98,62400.0,15.8088,15.888,15.7988,15.8385,62400.0
2008-04-08 14:50:00,15.98,16.03,15.98,16.0,113600.0,15.8385,15.888,15.8385,15.8583,113600.0
2008-04-08 14:55:00,16.0,16.0,15.97,15.99,45600.0,15.8583,15.8583,15.8286,15.8484,45600.0
2008-04-08 15:00:00,15.99,16.02,15.95,15.95,90000.0,15.8484,15.8781,15.8088,15.8088,90000.0
2008-04-08 15:05:00,15.95,16.0,15.95,16.0,54400.0,15.8088,15.8583,15.8088,15.8583,54400.0
2008-04-08 15:10:00,15.99,16.0,15.98,15.99,47200.0,15.8484,15.8583,15.8385,15.8484,47200.0
2008-04-08 15:15:00,15.99,15.99,15.95,15.96,44000.0,15.8484,15.8484,15.8088,15.8187,44000.0
2008-04-08 15:20:00,15.96,15.98,15.93,15.94,62400.0,15.8187,15.8385,15.7889,15.7988,62400.0
2008-04-08 15:25:00,15.93,15.97,15.93,15.97,46400.0,15.7889,15.8286,15.7889,15.8286,46400.0
2008-04-08 15:30:00,15.97,16.05,15.97,16.0,105200.0,15.8286,15.9079,15.8286,15.8583,105200.0
2008-04-08 15:35:00,16.0,16.01,15.98,15.98,84800.0,15.8583,15.8682,15.8385,15.8385,84800.0
2008-04-08 15:40:00,15.98,16.0,15.95,15.99,117200.0,15.8385,15.8583,15.8088,15.8484,117200.0
2008-04-08 15:45:00,15.99,15.99,15.94,15.95,116000.0,15.8484,15.8484,15.7988,15.8088,116000.0
2008-04-08 15:50:00,15.95,15.99,15.92,15.94,177600.0,15.8088,15.8484,15.779,15.7988,177600.0
2008-04-08 15:55:00,15.95,15.98,15.91,15.96,228000.0,15.8088,15.8385,15.7691,15.8187,228000.0
2008-04-09 09:30:00,15.5,15.66,15.38,15.66,350400.0,15.3627,15.5213,15.2438,15.5213,350400.0
2008-04-09 09:35:00,15.64,15.72,15.56,15.56,210800.0,15.5015,15.5808,15.4222,15.4222,210800.0
2008-04-09 09:40:00,15.59,15.59,15.39,15.39,177600.0,15.4519,15.4519,15.2537,15.2537,177600.0
2008-04-09 09:45:00,15.4,15.41,15.19,15.3,332000.0,15.2636,15.2735,15.0555,15.1645,332000.0
2008-04-09 09:50:00,15.3,15.47,15.28,15.34,208400.0,15.1645,15.333,15.1447,15.2042,208400.0
2008-04-09 09:55:00,15.33,15.33,15.18,15.21,187200.0,15.1942,15.1942,15.0456,15.0753,187200.0
2008-04-09 10:00:00,15.2,15.35,15.2,15.34,235600.0,15.0654,15.2141,15.0654,15.2042,235600.0
2008-04-09 10:05:00,15.33,15.35,15.22,15.33,107200.0,15.1942,15.2141,15.0852,15.1942,107200.0
2008-04-09 10:10:00,15.33,15.43,15.3,15.41,197200.0,15.1942,15.2934,15.1645,15.2735,197200.0
2008-04-09 10:15:00,15.4,15.47,15.34,15.46,115600.0,15.2636,15.333,15.2042,15.3231,115600.0
2008-04-09 10:20:00,15.46,15.52,15.44,15.51,142000.0,15.3231,15.3826,15.3033,15.3726,142000.0
2008-04-09 10:25:00,15.52,15.56,15.48,15.51,168800.0,15.3826,15.4222,15.3429,15.3726,168800.0
2008-04-09 10:30:00,15.51,15.61,15.5,15.56,92400.0,15.3726,15.4718,15.3627,15.4222,92400.0
2008-04-09 10:35:00,15.56,15.56,15.47,15.54,161200.0,15.4222,15.4222,15.333,15.4024,161200.0
2008-04-09 10:40:00,15.55,15.61,15.5,15.61,134000.0,15.4123,15.4718,15.3627,15.4718,134000.0
2008-04-09 10:45:00,15.6,15.65,15.51,15.55,196800.0,15.4619,15.5114,15.3726,15.4123,196800.0
2008-04-09 10:50:00,15.55,15.57,15.5,15.57,161200.0,15.4123,15.4321,15.3627,15.4321,161200.0
2008-04-09 10:55:00,15.57,15.64,15.54,15.64,68000.0,15.4321,15.5015,15.4024,15.5015,68000.0
2008-04-09 11:00:00,15.65,15.72,15.63,15.68,114800.0,15.5114,15.5808,15.4916,15.5411,114800.0
2008-04-09 11:05:00,15.68,15.73,15.68,15.72,97200.0,15.5411,15.5907,15.5411,15.5808,97200.0
2008-04-09 11:10:00,15.72,15.78,15.72,15.77,86800.0,15.5808,15.6403,15.5808,15.6303,86800.0
2008-04-09 11:15:00,15.78,15.8,15.74,15.77,98800.0,15.6403,15.6601,15.6006,15.6303,98800.0
2008-04-09 11:20:00,15.75,15.79,15.7,15.76,130800.0,15.6105,15.6502,15.561,15.6204,130800.0
2008-04-09 11:25:00,15.77,15.78,15.76,15.78,70400.0,15.6303,15.6403,15.6204,15.6403,70400.0
2008-04-09 11:30:00,15.78,15.86,15.77,15.85,98800.0,15.6403,15.7195,15.6303,15.7096,98800.0
2008-04-09 11:35:00,15.86,15.89,15.81,15.81,149200.0,15.7195,15.7493,15.67,15.67,149200.0
2008-04-09 11:40:00,15.83,15.9,15.81,15.83,87200.0,15.6898,15.7592,15.67,15.6898,87200.0
2008-04-09 11:45:00,15.82,15.84,15.76,15.78,63600.0,15.6799,15.6997,15.6204,15.6403,63600.0
2008-04-09 11:50:00,15.78,15.78,15.71,15.71,69600.0,15.6403,15.6403,15.5709,15.5709,69600.0
2008-04-09 11:55:00,15.72,15.75,15.68,15.75,94800.0,15.5808,15.6105,15.5411,15.6105,94800.0
2008-04-09 12:00:00,15.74,15.79,15.74,15.76,82800.0,15.6006,15.6502,15.6006,15.6204,82800.0
2008-04-09 12:05:00,15.76,15.76,15.69,15.72,189200.0,15.6204,15.6204,15.5511,15.5808,189200.0
2008-04-09 12:10:00,15.72,15.72,15.68,15.7,116400.0,15.5808,15.5808,15.5411,15.561,116400.0
2008-04-09 12:15:00,15.7,15.72,15.7,15.72,16000.0,15.561,15.5808,15.561,15.5808,16000.0
2008-04-09 12:20:00,15.71,15.72,15.69,15.7,38000.0,15.5709,15.5808,15.5511,15.561,38000.0
2008-04-09 12:25:00,15.69,15.72,15.69,15.72,24000.0,15.5511,15.5808,15.5511,15.5808,24000.0
2008-04-09 12:30:00,15.71,15.73,15.71,15.72,34400.0,15.5709,15.5907,15.5709,15.5808,34400.0
2008-04-09 12:35:00,15.73,15.76,15.72,15.75,182400.0,15.5907,15.6204,15.5808,15.6105,182400.0
2008-04-09 12:40:00,15.76,15.76,15.74,15.75,27200.0,15.6204,15.6204,15.6006,15.6105,27200.0
2008-04-09 12:45:00,15.75,15.79,15.73,15.74,37200.0,15.6105,15.6502,15.5907,15.6006,37200.0
2008-04-09 12:50:00,15.76,15.77,15.74,15.75,27600.0,15.6204,15.6303,15.6006,15.6105,27600.0
2008-04-09 12:55:00,15.75,15.76,15.73,15.74,74000.0,15.6105,15.6204,15.5907,15.6006,74000.0
2008-04-09 13:00:00,15.74,15.75,15.68,15.71,134800.0,15.6006,15.6105,15.5411,15.5709,134800.0
2008-04-09 13:05:00,15.71,15.74,15.68,15.72,157600.0,15.5709,15.6006,15.5411,15.5808,157600.0
2008-04-09 13:10:00,15.71,15.74,15.68,15.69,166400.0,15.5709,15.6006,15.5411,15.5511,166400.0
2008-04-09 13:15:00,15.69,15.69,15.68,15.68,98400.0,15.5511,15.5511,15.5411,15.5411,98400.0
2008-04-09 13:20:00,15.69,15.69,15.68,15.69,30800.0,15.5511,15.5511,15.5411,15.5511,30800.0
2008-04-09 13:25:00,15.69,15.72,15.68,15.69,63200.0,15.5511,15.5808,15.5411,15.5511,63200.0
2008-04-09 13:30:00,15.7,15.72,15.68,15.7,34800.0,15.561,15.5808,15.5411,15.561,34800.0
2008-04-09 13:35:00,15.7,15.76,15.68,15.76,72800.0,15.561,15.6204,15.5411,15.6204,72800.0
2008-04-09 13:40:00,15.77,15.77,15.73,15.73,40800.0,15.6303,15.6303,15.5907,15.5907,40800.0
2008-04-09 13:45:00,15.74,15.76,15.72,15.72,29600.0,15.6006,15.6204,15.5808,15.5808,29600.0
2008-04-09 13:50:00,15.72,15.75,15.72,15.74,35600.0,15.5808,15.6105,15.5808,15.6006,35600.0
2008-04-09 13:55:00,15.74,15.75,15.72,15.75,52000.0,15.6006,15.6105,15.5808,15.6105,52000.0
2008-04-09 14:00:00,15.75,15.8,15.74,15.74,54800.0,15.6105,15.6601,15.6006,15.6006,54800.0
2008-04-09 14:05:00,15.75,15.77,15.73,15.74,20000.0,15.6105,15.6303,15.5907,15.6006,20000.0
2008-04-09 14:10:00,15.74,15.76,15.72,15.73,197600.0,15.6006,15.6204,15.5808,15.5907,197600.0
2008-04-09 14:15:00,15.71,15.74,15.69,15.72,66400.0,15.5709,15.6006,15.5511,15.5808,66400.0
2008-04-09 14:20:00,15.72,15.73,15.71,15.71,30800.0,15.5808,15.5907,15.5709,15.5709,30800.0
2008-04-09 14:25:00,15.72,15.74,15.71,15.71,52000.0,15.5808,15.6006,15.5709,15.5709,52000.0
2008-04-09 14:30:00,15.72,15.75,15.7,15.71,73200.0,15.5808,15.6105,15.561,15.5709,73200.0
2008-04-09 14:35:00,15.72,15.76,15.71,15.74,66800.0,15.5808,15.6204,15.5709,15.6006,66800.0
2008-04-09 14:40:00,15.74,15.76,15.53,15.71,34800.0,15.6006,15.6204,15.3925,15.5709,34800.0
2008-04-09 14:45:00,15.72,15.75,15.71,15.72,96000.0,15.5808,15.6105,15.5709,15.5808,96000.0
2008-04-09 14:50:00,15.73,15.75,15.72,15.74,72400.0,15.5907,15.6105,15.5808,15.6006,72400.0
2008-04-09 14:55:00,15.72,15.74,15.72,15.72,136800.0,15.5808,15.6006,15.5808,15.5808,136800.0
2008-04-09 15:00:00,15.72,15.78,15.7,15.72,105600.0,15.5808,15.6403,15.561,15.5808,105600.0
2008-04-09 15:05:00,15.72,15.76,15.72,15.75,193600.0,15.5808,15.6204,15.5808,15.6105,193600.0
2008-04-09 15:10:00,15.75,15.76,15.72,15.74,138000.0,15.6105,15.6204,15.5808,15.6006,138000.0
2008-04-09 15:15:00,15.72,15.74,15.72,15.74,29600.0,15.5808,15.6006,15.5808,15.6006,29600.0
2008-04-09 15:20:00,15.74,15.77,15.73,15.75,54800.0,15.6006,15.6303,15.5907,15.6105,54800.0
2008-04-09 15:25:00,15.75,15.79,15.75,15.78,63200.0,15.6105,15.6502,15.6105,15.6403,63200.0
2008-04-09 15:30:00,15.78,15.79,15.75,15.77,74000.0,15.6403,15.6502,15.6105,15.6303,74000.0
2008-04-09 15:35:00,15.77,15.85,15.77,15.84,92000.0,15.6303,15.7096,15.6303,15.6997,92000.0
2008-04-09 15:40:00,15.83,15.89,15.83,15.84,109600.0,15.6898,15.7493,15.6898,15.6997,109600.0
2008-04-09 15:45:00,15.84,15.89,15.83,15.88,96000.0,15.6997,15.7493,15.6898,15.7394,96000.0
2008-04-09 15:50:00,15.88,15.88,15.8,15.8,110400.0,15.7394,15.7394,15.6601,15.6601,110400.0
2008-04-09 15:55:00,15.8,15.83,15.8,15.83,146800.0,15.6601,15.6898,15.6601,15.6898,146800.0
2008-04-10 09:30:00,15.8,15.8,15.62,15.74,34400.0,15.6601,15.6601,15.4817,15.6006,34400.0
2008-04-10 09:35:00,15.75,15.84,15.75,15.8,34800.0,15.6105,15.6997,15.6105,15.6601,34800.0
2008-04-10 09:40:00,15.8,15.86,15.8,15.85,68400.0,15.6601,15.7195,15.6601,15.7096,68400.0
2008-04-10 09:45:00,15.85,15.85,15.73,15.76,221200.0,15.7096,15.7096,15.5907,15.6204,221200.0
2008-04-10 09:50:00,15.76,15.86,15.76,15.81,62800.0,15.6204,15.7195,15.6204,15.67,62800.0
2008-04-10 09:55:00,15.82,15.87,15.78,15.87,128400.0,15.6799,15.7295,15.6403,15.7295,128400.0
2008-04-10 10:00:00,15.86,15.87,15.81,15.81,214400.0,15.7195,15.7295,15.67,15.67,214400.0
2008-04-10 10:05:00,15.81,15.83,15.75,15.81,322000.0,15.67,15.6898,15.6105,15.67,322000.0
2008-04-10 10:10:00,15.81,15.83,15.79,15.81,27200.0,15.67,15.6898,15.6502,15.67,27200.0
2008-04-10 10:15:00,15.81,15.88,15.81,15.88,63600.0,15.67,15.7394,15.67,15.7394,63600.0
2008-04-10 10:20:00,15.87,15.9,15.81,15.87,143200.0,15.7295,15.7592,15.67,15.7295,143200.0
2008-04-10 10:25:00,15.86,15.95,15.86,15.95,79200.0,15.7195,15.8088,15.7195,15.8088,79200.0
2008-04-10 10:30:00,15.93,16.04,15.93,16.01,164000.0,15.7889,15.898,15.7889,15.8682,164000.0
2008-04-10 10:35:00,16.01,16.07,15.99,16.07,117600.0,15.8682,15.9277,15.8484,15.9277,117600.0
2008-04-10 10:40:00,16.06,16.13,16.04,16.12,94800.0,15.9178,15.9872,15.898,15.9772,94800.0
2008-04-10 10:45:00,16.12,16.21,16.11,16.2,133200.0,15.9772,16.0664,15.9673,16.0565,133200.0
2008-04-10 10:50:00,16.2,16.2,16.13,16.13,56400.0,16.0565,16.0565,15.9872,15.9872,56400.0
2008-04-10 10:55:00,16.12,16.13,16.09,16.12,65200.0,15.9772,15.9872,15.9475,15.9772,65200.0
2008-04-10 11:00:00,16.11,16.13,16.1,16.1,55200.0,15.9673,15.9872,15.9574,15.9574,55200.0
2008-04-10 11:05:00,16.1,16.16,16.1,16.16,18800.0,15.9574,16.0169,15.9574,16.0169,18800.0
2008-04-10 11:10:00,16.16,16.23,16.15,16.21,55600.0,16.0169,16.0863,16.007,16.0664,55600.0
2008-04-10 11:15:00,16.21,16.23,16.2,16.23,32000.0,16.0664,16.0863,16.0565,16.0863,32000.0
2008-04-10 11:20:00,16.23,16.24,16.21,16.22,75600.0,16.0863,16.0962,16.0664,16.0764,75600.0
2008-04-10 11:25:00,16.22,16.23,16.18,16.19,46000.0,16.0764,16.0863,16.0367,16.0466,46000.0
2008-04-10 11:30:00,16.19,16.2,16.17,16.2,34000.0,16.0466,16.0565,16.0268,16.0565,34000.0
2008-04-10 11:35:00,16.2,16.22,16.18,16.18,50000.0,16.0565,16.0764,16.0367,16.0367,50000.0
2008-04-10 11:40:00,16.18,16.25,16.18,16.24,35600.0,16.0367,16.1061,16.0367,16.0962,35600.0
2008-04-10 11:45:00,16.25,16.25,16.21,16.22,104800.0,16.1061,16.1061,16.0664,16.0764,104800.0
2008-04-10 11:50:00,16.22,16.24,16.21,16.22,18000.0,16.0764,16.0962,16.0664,16.0764,18000.0
2008-04-10 11:55:00,16.23,16.25,16.23,16.23,30000.0,16.0863,16.1061,16.0863,16.0863,30000.0
2008-04-10 12:00:00,16.23,16.24,16.12,16.15,169600.0,16.0863,16.0962,15.9772,16.007,169600.0
2008-04-10 12:05:00,16.15,16.19,16.15,16.18,62400.0,16.007,16.0466,16.007,16.0367,62400.0
2008-04-10 12:10:00,16.19,16.2,16.18,16.18,30400.0,16.0466,16.0565,16.0367,16.0367,30400.0
2008-04-10 12:15:00,16.18,16.21,16.18,16.21,45600.0,16.0367,16.0664,16.0367,16.0664,45600.0
2008-04-10 12:20:00,16.21,16.25,16.21,16.23,15600.0,16.0664,16.1061,16.0664,16.0863,15600.0
2008-04-10 12:25:00,16.24,16.24,16.18,16.19,26400.0,16.0962,16.0962,16.0367,16.0466,26400.0
2008-04-10 12:30:00,16.18,16.2,16.18,16.2,7200.0,16.0367,16.0565,16.0367,16.0565,7200.0
2008-04-10 12:35:00,16.19,16.21,16.15,16.21,46400.0,16.0466,16.0664,16.007,16.0664,46400.0
2008-04-10 12:40:00,16.21,16.21,16.19,16.21,81200.0,16.0664,16.0664,16.0466,16.0664,81200.0
2008-04-10 12:45:00,16.21,16.21,16.15,16.17,30400.0,16.0664,16.0664,16.007,16.0268,30400.0
2008-04-10 12:50:00,16.18,16.19,16.11,16.15,58400.0,16.0367,16.0466,15.9673,16.007,58400.0
2008-04-10 12:55:00,16.16,16.17,16.15,16.16,18800.0,16.0169,16.0268,16.007,16.0169,18800.0
2008-04-10 13:00:00,16.16,16.21,16.16,16.2,39600.0,16.0169,16.0664,16.0169,16.0565,39600.0
2008-04-10 13:05:00,16.2,16.21,16.19,16.19,15200.0,16.0565,16.0664,16.0466,16.0466,15200.0
2008-04-10 13:10:00,16.19,16.25,16.19,16.24,48800.0,16.0466,16.1061,16.0466,16.0962,48800.0
2008-04-10 13:15:00,16.22,16.27,16.21,16.26,67200.0,16.0764,16.1259,16.0664,16.116,67200.0
2008-04-10 13:20:00,16.26,16.27,16.24,16.24,63200.0,16.116,16.1259,16.0962,16.0962,63200.0
2008-04-10 13:25:00,16.24,16.3,16.24,16.28,43200.0,16.0962,16.1557,16.0962,16.1358,43200.0
2008-04-10 13:30:00,16.29,16.37,16.29,16.34,80400.0,16.1457,16.225,16.1457,16.1953,80400.0
2008-04-10 13:35:00,16.34,16.39,16.33,16.38,63600.0,16.1953,16.2449,16.1854,16.2349,63600.0
2008-04-10 13:40:00,16.38,16.41,16.38,16.38,68400.0,16.2349,16.2647,16.2349,16.2349,68400.0
2008-04-10 13:45:00,16.37,16.5,16.37,16.5,193200.0,16.225,16.3539,16.225,16.3539,193200.0
2008-04-10 13:50:00,16.49,16.52,16.43,16.43,149200.0,16.344,16.3737,16.2845,16.2845,149200.0
2008-04-10 13:55:00,16.43,16.45,16.42,16.42,70400.0,16.2845,16.3043,16.2746,16.2746,70400.0
2008-04-10 14:00:00,16.42,16.44,16.37,16.39,71600.0,16.2746,16.2944,16.225,16.2449,71600.0
2008-04-10 14:05:00,16.37,16.45,16.37,16.44,40400.0,16.225,16.3043,16.225,16.2944,40400.0
2008-04-10 14:10:00,16.45,16.46,16.42,16.44,97200.0,16.3043,16.3142,16.2746,16.2944,97200.0
2008-04-10 14:15:00,16.43,16.43,16.38,16.4,71600.0,16.2845,16.2845,16.2349,16.2548,71600.0
2008-04-10 14:20:00,16.39,16.4,16.37,16.38,223200.0,16.2449,16.2548,16.225,16.2349,223200.0
2008-04-10 14:25:00,16.38,16.38,16.35,16.35,67600.0,16.2349,16.2349,16.2052,16.2052,67600.0
2008-04-10 14:30:00,16.34,16.38,16.31,16.36,89600.0,16.1953,16.2349,16.1656,16.2151,89600.0
2008-04-10 14:35:00,16.36,16.36,16.32,16.33,130400.0,16.2151,16.2151,16.1755,16.1854,130400.0
2008-04-10 14:40:00,16.33,16.38,16.32,16.38,48800.0,16.1854,16.2349,16.1755,16.2349,48800.0
2008-04-10 14:45:00,16.37,16.39,16.35,16.35,19600.0,16.225,16.2449,16.2052,16.2052,19600.0
2008-04-10 14:50:00,16.35,16.36,16.34,16.36,38800.0,16.2052,16.2151,16.1953,16.2151,38800.0
2008-04-10 14:55:00,16.35,16.39,16.35,16.36,54000.0,16.2052,16.2449,16.2052,16.2151,54000.0
2008-04-10 15:00:00,16.37,16.39,16.35,16.36,74000.0,16.225,16.2449,16.2052,16.2151,74000.0
2008-04-10 15:05:00,16.36,16.39,16.35,16.35,47600.0,16.2151,16.2449,16.2052,16.2052,47600.0
2008-04-10 15:10:00,16.36,16.38,16.32,16.36,60400.0,16.2151,16.2349,16.1755,16.2151,60400.0
2008-04-10 15:15:00,16.34,16.36,16.33,16.34,29200.0,16.1953,16.2151,16.1854,16.1953,29200.0
2008-04-10 15:20:00,16.34,16.39,16.32,16.39,88800.0,16.1953,16.2449,16.1755,16.2449,88800.0
2008-04-10 15:25:00,16.38,16.38,16.35,16.37,41600.0,16.2349,16.2349,16.2052,16.225,41600.0
2008-04-10 15:30:00,16.38,16.38,16.3,16.36,121600.0,16.2349,16.2349,16.1557,16.2151,121600.0
2008-04-10 15:35:00,16.34,16.37,16.28,16.36,188400.0,16.1953,16.225,16.1358,16.2151,188400.0
2008-04-10 15:40:00,16.36,16.38,16.34,16.38,130400.0,16.2151,16.2349,16.1953,16.2349,130400.0
2008-04-10 15:45:00,16.38,16.42,16.36,16.38,112800.0,16.2349,16.2746,16.2151,16.2349,112800.0
2008-04-10 15:50:00,16.38,16.43,16.35,16.41,146400.0,16.2349,16.2845,16.2052,16.2647,146400.0
2008-04-10 15:55:00,16.41,16.41,16.36,16.39,146800.0,16.2647,16.2647,16.2151,16.2449,146800.0
2008-04-11 09:30:00,16.25,16.25,16.06,16.18,100800.0,16.1061,16.1061,15.9178,16.0367,100800.0
2008-04-11 09:35:00,16.16,16.21,16.14,16.15,34000.0,16.0169,16.0664,15.9971,16.007,34000.0
2008-04-11 09:40:00,16.14,16.18,16.08,16.08,115200.0,15.9971,16.0367,15.9376,15.9376,115200.0
2008-04-11 09:45:00,16.1,16.11,15.97,16.1,123200.0,15.9574,15.9673,15.8286,15.9574,123200.0
2008-04-11 09:50:00,16.1,16.13,16.03,16.08,199200.0,15.9574,15.9872,15.888,15.9376,199200.0
2008-04-11 09:55:00,16.08,16.09,16.0,16.03,174400.0,15.9376,15.9475,15.8583,15.888,174400.0
2008-04-11 10:00:00,16.03,16.07,15.96,16.0,258800.0,15.888,15.9277,15.8187,15.8583,258800.0
2008-04-11 10:05:00,16.0,16.0,15.88,15.91,123600.0,15.8583,15.8583,15.7394,15.7691,123600.0
2008-04-11 10:10:00,15.93,16.02,15.92,16.02,56000.0,15.7889,15.8781,15.779,15.8781,56000.0
2008-04-11 10:15:00,16.04,16.05,16.01,16.03,25600.0,15.898,15.9079,15.8682,15.888,25600.0
2008-04-11 10:20:00,16.03,16.03,15.9,15.9,63600.0,15.888,15.888,15.7592,15.7592,63600.0
2008-04-11 10:25:00,15.89,15.89,15.8,15.82,128000.0,15.7493,15.7493,15.6601,15.6799,128000.0
2008-04-11 10:30:00,15.82,15.87,15.81,15.86,138800.0,15.6799,15.7295,15.67,15.7195,138800.0
2008-04-11 10:35:00,15.86,15.9,15.86,15.9,116800.0,15.7195,15.7592,15.7195,15.7592,116800.0
2008-04-11 10:40:00,15.9,15.95,15.88,15.94,71200.0,15.7592,15.8088,15.7394,15.7988,71200.0
2008-04-11 10:45:00,15.93,16.05,15.93,16.05,48400.0,15.7889,15.9079,15.7889,15.9079,48400.0
2008-04-11 10:50:00,16.05,16.07,16.03,16.05,63600.0,15.9079,15.9277,15.888,15.9079,63600.0
2008-04-11 10:55:00,16.03,16.05,15.99,16.03,138000.0,15.888,15.9079,15.8484,15.888,138000.0
2008-04-11 11:00:00,16.02,16.03,15.99,16.01,30400.0,15.8781,15.888,15.8484,15.8682,30400.0
2008-04-11 11:05:00,16.01,16.07,16.0,16.05,36800.0,15.8682,15.9277,15.8583,15.9079,36800.0
2008-04-11 11:10:00,16.05,16.07,16.04,16.06,30400.0,15.9079,15.9277,15.898,15.9178,30400.0
2008-04-11 11:15:00,16.06,16.07,16.04,16.06,34400.0,15.9178,15.9277,15.898,15.9178,34400.0
2008-04-11 11:20:00,16.07,16.1,16.04,16.1,58000.0,15.9277,15.9574,15.898,15.9574,58000.0
2008-04-11 11:25:00,16.09,16.09,16.06,16.07,16800.0,15.9475,15.9475,15.9178,15.9277,16800.0
2008-04-11 11:30:00,16.06,16.08,16.06,16.06,12000.0,15.9178,15.9376,15.9178,15.9178,12000.0
2008-04-11 11:35:00,16.06,16.1,16.04,16.1,38400.0,15.9178,15.9574,15.898,15.9574,38400.0
2008-04-11 11:40:00,16.09,16.13,16.09,16.11,18800.0,15.9475,15.9872,15.9475,15.9673,18800.0
2008-04-11 11:45:00,16.1,16.12,16.08,16.11,18800.0,15.9574,15.9772,15.9376,15.9673,18800.0
2008-04-11 11:50:00,16.11,16.15,16.1,16.13,42000.0,15.9673,16.007,15.9574,15.9872,42000.0
2008-04-11 11:55:00,16.14,16.15,16.1,16.13,116000.0,15.9971,16.007,15.9574,15.9872,116000.0
2008-04-11 12:00:00,16.12,16.14,16.09,16.14,67600.0,15.9772,15.9971,15.9475,15.9971,67600.0
2008-04-11 12:05:00,16.12,16.12,16.0,16.0,71600.0,15.9772,15.9772,15.8583,15.8583,71600.0
2008-04-11 12:10:00,16.0,16.01,15.98,15.98,43200.0,15.8583,15.8682,15.8385,15.8385,43200.0
2008-04-11 12:15:00,15.98,15.98,15.93,15.95,55600.0,15.8385,15.8385,15.7889,15.8088,55600.0
2008-04-11 12:20:00,15.96,15.96,15.88,15.88,46800.0,15.8187,15.8187,15.7394,15.7394,46800.0
2008-04-11 12:25:00,15.88,15.88,15.81,15.81,139600.0,15.7394,15.7394,15.67,15.67,139600.0
2008-04-11 12:30:00,15.82,15.82,15.79,15.81,46400.0,15.6799,15.6799,15.6502,15.67,46400.0
2008-04-11 12:35:00,15.81,15.82,15.79,15.79,31600.0,15.67,15.6799,15.6502,15.6502,31600.0
2008-04-11 12:40:00,15.79,15.87,15.79,15.83,50000.0,15.6502,15.7295,15.6502,15.6898,50000.0
2008-04-11 12:45:00,15.81,15.86,15.79,15.83,82400.0,15.67,15.7195,15.6502,15.6898,82400.0
2008-04-11 12:50:00,15.84,15.87,15.83,15.87,24400.0,15.6997,15.7295,15.6898,15.7295,24400.0
2008-04-11 12:55:00,15.87,15.89,15.85,15.85,32800.0,15.7295,15.7493,15.7096,15.7096,32800.0
2008-04-11 13:00:00,15.85,15.86,15.81,15.83,54000.0,15.7096,15.7195,15.67,15.6898,54000.0
2008-04-11 13:05:00,15.81,15.82,15.79,15.81,34000.0,15.67,15.6799,15.6502,15.67,34000.0
2008-04-11 13:10:00,15.81,15.83,15.8,15.82,42000.0,15.67,15.6898,15.6601,15.6799,42000.0
2008-04-11 13:15:00,15.81,15.84,15.81,15.83,22800.0,15.67,15.6997,15.67,15.6898,22800.0
2008-04-11 13:20:00,15.84,15.84,15.8,15.82,25200.0,15.6997,15.6997,15.6601,15.6799,25200.0
2008-04-11 13:25:00,15.82,15.82,15.78,15.8,37600.0,15.6799,15.6799,15.6403,15.6601,37600.0
2008-04-11 13:30:00,15.79,15.79,15.75,15.77,77600.0,15.6502,15.6502,15.6105,15.6303,77600.0
2008-04-11 13:35:00,15.75,15.77,15.73,15.76,66400.0,15.6105,15.6303,15.5907,15.6204,66400.0
2008-04-11 13:40:00,15.76,15.78,15.74,15.75,15600.0,15.6204,15.6403,15.6006,15.6105,15600.0
2008-04-11 13:45:00,15.74,15.74,15.67,15.69,116000.0,15.6006,15.6006,15.5312,15.5511,116000.0
2008-04-11 13:50:00,15.69,15.7,15.63,15.63,104000.0,15.5511,15.561,15.4916,15.4916,104000.0
2008-04-11 13:55:00,15.63,15.63,15.6,15.63,62000.0,15.4916,15.4916,15.4619,15.4916,62000.0
2008-04-11 14:00:00,15.63,15.66,15.58,15.6,78800.0,15.4916,15.5213,15.442,15.4619,78800.0
2008-04-11 14:05:00,15.6,15.61,15.55,15.58,106800.0,15.4619,15.4718,15.4123,15.442,106800.0
2008-04-11 14:10:00,15.58,15.58,15.52,15.53,72400.0,15.442,15.442,15.3826,15.3925,72400.0
2008-04-11 14:15:00,15.53,15.53,15.5,15.53,52000.0,15.3925,15.3925,15.3627,15.3925,52000.0
2008-04-11 14:20:00,15.53,15.56,15.51,15.55,54000.0,15.3925,15.4222,15.3726,15.4123,54000.0
2008-04-11 14:25:00,15.55,15.57,15.54,15.55,42800.0,15.4123,15.4321,15.4024,15.4123,42800.0
2008-04-11 14:30:00,15.55,15.59,15.54,15.55,56800.0,15.4123,15.4519,15.4024,15.4123,56800.0
2008-04-11 14:35:00,15.54,15.58,15.54,15.56,34400.0,15.4024,15.442,15.4024,15.4222,34400.0
2008-04-11 14:40:00,15.57,15.59,15.55,15.55,20000.0,15.4321,15.4519,15.4123,15.4123,20000.0
2008-04-11 14:45:00,15.56,15.57,15.55,15.56,24800.0,15.4222,15.4321,15.4123,15.4222,24800.0
2008-04-11 14:50:00,15.57,15.6,15.57,15.6,40000.0,15.4321,15.4619,15.4321,15.4619,40000.0
2008-04-11 14:55:00,15.6,15.61,15.53,15.54,64800.0,15.4619,15.4718,15.3925,15.4024,64800.0
2008-04-11 15:00:00,15.54,15.56,15.52,15.56,76800.0,15.4024,15.4222,15.3826,15.4222,76800.0
2008-04-11 15:05:00,15.56,15.56,15.5,15.5,96800.0,15.4222,15.4222,15.3627,15.3627,96800.0
2008-04-11 15:10:00,15.51,15.51,15.46,15.46,64800.0,15.3726,15.3726,15.3231,15.3231,64800.0
2008-04-11 15:15:00,15.46,15.47,15.46,15.46,56000.0,15.3231,15.333,15.3231,15.3231,56000.0
2008-04-11 15:20:00,15.46,15.47,15.45,15.46,43200.0,15.3231,15.333,15.3132,15.3231,43200.0
2008-04-11 15:25:00,15.46,15.51,15.46,15.48,79200.0,15.3231,15.3726,15.3231,15.3429,79200.0
2008-04-11 15:30:00,15.48,15.48,15.44,15.45,175200.0,15.3429,15.3429,15.3033,15.3132,175200.0
2008-04-11 15:35:00,15.44,15.45,15.4,15.41,141200.0,15.3033,15.3132,15.2636,15.2735,141200.0
2008-04-11 15:40:00,15.41,15.42,15.31,15.33,311600.0,15.2735,15.2834,15.1744,15.1942,311600.0
2008-04-11 15:45:00,15.33,15.35,15.3,15.33,429200.0,15.1942,15.2141,15.1645,15.1942,429200.0
2008-04-11 15:50:00,15.33,15.35,15.31,15.33,226000.0,15.1942,15.2141,15.1744,15.1942,226000.0
2008-04-11 15:55:00,15.33,15.35,15.27,15.29,492000.0,15.1942,15.2141,15.1348,15.1546,492000.0
2008-04-14 09:30:00,15.36,15.59,15.14,15.25,223600.0,15.224,15.4519,15.0059,15.1149,223600.0
2008-04-14 09:35:00,15.25,15.25,15.0,15.0,158800.0,15.1149,15.1149,14.8672,14.8672,158800.0
2008-04-14 09:40:00,15.0,15.02,14.69,14.7,592000.0,14.8672,14.887,14.5599,14.5698,592000.0
2008-04-14 09:45:00,14.7,14.87,14.68,14.79,648000.0,14.5698,14.7383,14.55,14.659,648000.0
2008-04-14 09:50:00,14.79,14.85,14.72,14.73,324000.0,14.659,14.7185,14.5896,14.5996,324000.0
2008-04-14 09:55:00,14.72,15.0,14.7,14.96,132400.0,14.5896,14.8672,14.5698,14.8275,132400.0
2008-04-14 10:00:00,14.96,14.96,14.83,14.91,106800.0,14.8275,14.8275,14.6987,14.778,106800.0
2008-04-14 10:05:00,14.91,14.95,14.84,14.89,166000.0,14.778,14.8176,14.7086,14.7581,166000.0
2008-04-14 10:10:00,14.89,14.94,14.85,14.86,113600.0,14.7581,14.8077,14.7185,14.7284,113600.0
2008-04-14 10:15:00,14.87,14.94,14.87,14.9,111200.0,14.7383,14.8077,14.7383,14.768,111200.0
2008-04-14 10:20:00,14.9,14.95,14.86,14.9,88000.0,14.768,14.8176,14.7284,14.768,88000.0
2008-04-14 10:25:00,14.9,14.95,14.89,14.95,71200.0,14.768,14.8176,14.7581,14.8176,71200.0
2008-04-14 10:30:00,14.94,15.03,14.94,14.98,189600.0,14.8077,14.8969,14.8077,14.8473,189600.0
2008-04-14 10:35:00,14.99,14.99,14.93,14.97,56000.0,14.8573,14.8573,14.7978,14.8374,56000.0
2008-04-14 10:40:00,14.97,15.03,14.94,14.95,250000.0,14.8374,14.8969,14.8077,14.8176,250000.0
2008-04-14 10:45:00,14.94,14.96,14.83,14.83,257200.0,14.8077,14.8275,14.6987,14.6987,257200.0
2008-04-14 10:50:00,14.84,14.91,14.84,14.91,222000.0,14.7086,14.778,14.7086,14.778,222000.0
2008-04-14 10:55:00,14.91,15.0,14.87,14.99,268000.0,14.778,14.8672,14.7383,14.8573,268000.0
2008-04-14 11:00:00,15.0,15.01,14.95,15.0,517600.0,14.8672,14.8771,14.8176,14.8672,517600.0
2008-04-14 11:05:00,15.0,15.06,14.97,15.05,343200.0,14.8672,14.9266,14.8374,14.9167,343200.0
2008-04-14 11:10:00,15.05,15.09,14.98,15.01,248800.0,14.9167,14.9564,14.8473,14.8771,248800.0
2008-04-14 11:15:00,15.0,15.06,14.97,15.04,142000.0,14.8672,14.9266,14.8374,14.9068,142000.0
2008-04-14 11:20:00,15.04,15.07,15.0,15.07,100400.0,14.9068,14.9365,14.8672,14.9365,100400.0
2008-04-14 11:25:00,15.07,15.08,15.03,15.05,98800.0,14.9365,14.9465,14.8969,14.9167,98800.0
2008-04-14 11:30:00,15.06,15.06,14.98,15.02,114400.0,14.9266,14.9266,14.8473,14.887,114400.0
2008-04-14 11:35:00,15.02,15.06,15.01,15.06,98000.0,14.887,14.9266,14.8771,14.9266,98000.0
2008-04-14 11:40:00,15.06,15.12,15.05,15.1,209200.0,14.9266,14.9861,14.9167,14.9663,209200.0
2008-04-14 11:45:00,15.1,15.1,15.05,15.06,159600.0,14.9663,14.9663,14.9167,14.9266,159600.0
2008-04-14 11:50:00,15.06,15.07,15.02,15.03,100000.0,14.9266,14.9365,14.887,14.8969,100000.0
2008-04-14 11:55:00,15.03,15.04,15.0,15.04,118400.0,14.8969,14.9068,14.8672,14.9068,118400.0
2008-04-14 12:00:00,15.03,15.1,15.03,15.1,136400.0,14.8969,14.9663,14.8969,14.9663,136400.0
2008-04-14 12:05:00,15.11,15.15,15.1,15.12,134000.0,14.9762,15.0158,14.9663,14.9861,134000.0
2008-04-14 12:10:00,15.12,15.16,15.11,15.12,127200.0,14.9861,15.0257,14.9762,14.9861,127200.0
2008-04-14 12:15:00,15.11,15.13,15.11,15.12,28800.0,14.9762,14.996,14.9762,14.9861,28800.0
2008-04-14 12:20:00,15.12,15.18,15.12,15.18,63200.0,14.9861,15.0456,14.9861,15.0456,63200.0
2008-04-14 12:25:00,15.17,15.28,15.17,15.27,140400.0,15.0357,15.1447,15.0357,15.1348,140400.0
2008-04-14 12:30:00,15.28,15.29,15.24,15.25,168800.0,15.1447,15.1546,15.105,15.1149,168800.0
2008-04-14 12:35:00,15.23,15.24,15.21,15.21,143200.0,15.0951,15.105,15.0753,15.0753,143200.0
2008-04-14 12:40:00,15.21,15.23,15.21,15.22,18400.0,15.0753,15.0951,15.0753,15.0852,18400.0
2008-04-14 12:45:00,15.22,15.27,15.2,15.26,74000.0,15.0852,15.1348,15.0654,15.1249,74000.0
2008-04-14 12:50:00,15.26,15.3,15.26,15.29,64800.0,15.1249,15.1645,15.1249,15.1546,64800.0
2008-04-14 12:55:00,15.28,15.3,15.25,15.26,55600.0,15.1447,15.1645,15.1149,15.1249,55600.0
2008-04-14 13:00:00,15.25,15.28,15.23,15.23,32000.0,15.1149,15.1447,15.0951,15.0951,32000.0
2008-04-14 13:05:00,15.24,15.29,15.24,15.27,56800.0,15.105,15.1546,15.105,15.1348,56800.0
2008-04-14 13:10:00,15.27,15.31,15.27,15.29,189200.0,15.1348,15.1744,15.1348,15.1546,189200.0
2008-04-14 13:15:00,15.29,15.29,15.24,15.26,41200.0,15.1546,15.1546,15.105,15.1249,41200.0
2008-04-14 13:20:00,15.25,15.28,15.25,15.27,14000.0,15.1149,15.1447,15.1149,15.1348,14000.0
2008-04-14 13:25:00,15.28,15.28,15.23,15.24,41200.0,15.1447,15.1447,15.0951,15.105,41200.0
2008-04-14 13:30:00,15.24,15.25,15.23,15.23,26400.0,15.105,15.1149,15.0951,15.0951,26400.0
2008-04-14 13:35:00,15.24,15.24,15.18,15.19,64400.0,15.105,15.105,15.0456,15.0555,64400.0
2008-04-14 13:40:00,15.18,15.2,15.18,15.19,17200.0,15.0456,15.0654,15.0456,15.0555,17200.0
2008-04-14 13:45:00,15.19,15.2,15.16,15.17,31600.0,15.0555,15.0654,15.0257,15.0357,31600.0
2008-04-14 13:50:00,15.17,15.18,15.12,15.13,80800.0,15.0357,15.0456,14.9861,14.996,80800.0
2008-04-14 13:55:00,15.12,15.14,15.09,15.12,38400.0,14.9861,15.0059,14.9564,14.9861,38400.0
2008-04-14 14:00:00,15.11,15.12,15.05,15.09,98000.0,14.9762,14.9861,14.9167,14.9564,98000.0
2008-04-14 14:05:00,15.1,15.12,15.08,15.09,55200.0,14.9663,14.9861,14.9465,14.9564,55200.0
2008-04-14 14:10:00,15.09,15.11,15.08,15.1,35200.0,14.9564,14.9762,14.9465,14.9663,35200.0
2008-04-14 14:15:00,15.1,15.13,15.08,15.13,36400.0,14.9663,14.996,14.9465,14.996,36400.0
2008-04-14 14:20:00,15.13,15.14,15.09,15.13,106400.0,14.996,15.0059,14.9564,14.996,106400.0
2008-04-14 14:25:00,15.12,15.13,15.06,15.09,35200.0,14.9861,14.996,14.9266,14.9564,35200.0
2008-04-14 14:30:00,15.09,15.13,15.06,15.08,106400.0,14.9564,14.996,14.9266,14.9465,106400.0
2008-04-14 14:35:00,15.08,15.13,15.07,15.1,82400.0,14.9465,14.996,14.9365,14.9663,82400.0
2008-04-14 14:40:00,15.1,15.13,15.1,15.13,53600.0,14.9663,14.996,14.9663,14.996,53600.0
2008-04-14 14:45:00,15.13,15.13,15.1,15.1,55600.0,14.996,14.996,14.9663,14.9663,55600.0
2008-04-14 14:50:00,15.1,15.1,15.04,15.06,155200.0,14.9663,14.9663,14.9068,14.9266,155200.0
2008-04-14 14:55:00,15.05,15.06,14.99,15.01,77200.0,14.9167,14.9266,14.8573,14.8771,77200.0
2008-04-14 15:00:00,15.01,15.06,15.01,15.06,72400.0,14.8771,14.9266,14.8771,14.9266,72400.0
2008-04-14 15:05:00,15.06,15.06,14.99,15.02,96000.0,14.9266,14.9266,14.8573,14.887,96000.0
2008-04-14 15:10:00,15.02,15.02,14.99,15.01,66400.0,14.887,14.887,14.8573,14.8771,66400.0
2008-04-14 15:15:00,15.01,15.04,14.98,15.0,208800.0,14.8771,14.9068,14.8473,14.8672,208800.0
2008-04-14 15:20:00,15.0,15.05,14.99,15.05,81600.0,14.8672,14.9167,14.8573,14.9167,81600.0
2008-04-14 15:25:00,15.04,15.04,14.98,14.99,122400.0,14.9068,14.9068,14.8473,14.8573,122400.0
2008-04-14 15:30:00,15.0,15.02,14.98,15.01,366800.0,14.8672,14.887,14.8473,14.8771,366800.0
2008-04-14 15:35:00,15.01,15.03,15.0,15.01,148000.0,14.8771,14.8969,14.8672,14.8771,148000.0
2008-04-14 15:40:00,15.01,15.03,15.0,15.01,152000.0,14.8771,14.8969,14.8672,14.8771,152000.0
2008-04-14 15:45:00,15.01,15.03,15.0,15.01,209200.0,14.8771,14.8969,14.8672,14.8771,209200.0
2008-04-14 15:50:00,15.01,15.02,14.97,14.97,219200.0,14.8771,14.887,14.8374,14.8374,219200.0
2008-04-14 15:55:00,14.97,15.03,14.97,15.03,240000.0,14.8374,14.8969,14.8374,14.8969,240000.0
2008-04-15 09:30:00,14.94,15.31,14.94,15.17,172000.0,14.8077,15.1744,14.8077,15.0357,172000.0
2008-04-15 09:35:00,15.18,15.23,15.13,15.13,69200.0,15.0456,15.0951,14.996,14.996,69200.0
2008-04-15 09:40:00,15.09,15.09,14.94,14.98,125600.0,14.9564,14.9564,14.8077,14.8473,125600.0
2008-04-15 09:45:00,14.97,14.99,14.63,14.66,173200.0,14.8374,14.8573,14.5004,14.5302,173200.0
2008-04-15 09:50:00,14.65,14.76,14.65,14.72,92000.0,14.5203,14.6293,14.5203,14.5896,92000.0
2008-04-15 09:55:00,14.7,14.85,14.68,14.77,91600.0,14.5698,14.7185,14.55,14.6392,91600.0
2008-04-15 10:00:00,14.8,14.97,14.8,14.97,90800.0,14.6689,14.8374,14.6689,14.8374,90800.0
2008-04-15 10:05:00,14.97,15.0,14.94,14.97,136400.0,14.8374,14.8672,14.8077,14.8374,136400.0
2008-04-15 10:10:00,14.97,15.1,14.97,15.1,525600.0,14.8374,14.9663,14.8374,14.9663,525600.0
2008-04-15 10:15:00,15.08,15.1,14.99,15.01,39200.0,14.9465,14.9663,14.8573,14.8771,39200.0
2008-04-15 10:20:00,15.02,15.04,15.0,15.02,32800.0,14.887,14.9068,14.8672,14.887,32800.0
2008-04-15 10:25:00,15.02,15.04,15.01,15.02,44800.0,14.887,14.9068,14.8771,14.887,44800.0
2008-04-15 10:30:00,15.03,15.1,15.03,15.05,57200.0,14.8969,14.9663,14.8969,14.9167,57200.0
2008-04-15 10:35:00,15.06,15.06,15.01,15.03,122000.0,14.9266,14.9266,14.8771,14.8969,122000.0
2008-04-15 10:40:00,15.02,15.02,14.99,15.01,103200.0,14.887,14.887,14.8573,14.8771,103200.0
2008-04-15 10:45:00,15.02,15.03,15.01,15.01,17600.0,14.887,14.8969,14.8771,14.8771,17600.0
2008-04-15 10:50:00,15.02,15.03,15.01,15.01,77200.0,14.887,14.8969,14.8771,14.8771,77200.0
2008-04-15 10:55:00,15.01,15.02,15.01,15.01,10800.0,14.8771,14.887,14.8771,14.8771,10800.0
2008-04-15 11:00:00,15.01,15.01,14.99,15.01,38800.0,14.8771,14.8771,14.8573,14.8771,38800.0
2008-04-15 11:05:00,15.01,15.02,14.97,14.97,284400.0,14.8771,14.887,14.8374,14.8374,284400.0
2008-04-15 11:10:00,14.97,15.03,14.97,14.99,88800.0,14.8374,14.8969,14.8374,14.8573,88800.0
2008-04-15 11:15:00,14.97,14.99,14.97,14.97,55200.0,14.8374,14.8573,14.8374,14.8374,55200.0
2008-04-15 11:20:00,14.98,15.0,14.97,14.99,54000.0,14.8473,14.8672,14.8374,14.8573,54000.0
2008-04-15 11:25:00,15.0,15.0,14.99,15.0,58800.0,14.8672,14.8672,14.8573,14.8672,58800.0
2008-04-15 11:30:00,15.0,15.02,14.99,14.99,17600.0,14.8672,14.887,14.8573,14.8573,17600.0
2008-04-15 11:35:00,14.99,15.0,14.98,14.99,43200.0,14.8573,14.8672,14.8473,14.8573,43200.0
2008-04-15 11:40:00,15.0,15.02,14.99,15.01,46000.0,14.8672,14.887,14.8573,14.8771,46000.0
2008-04-15 11:45:00,15.01,15.01,14.99,15.0,73200.0,14.8771,14.8771,14.8573,14.8672,73200.0
2008-04-15 11:50:00,15.01,15.02,14.99,15.0,159200.0,14.8771,14.887,14.8573,14.8672,159200.0
2008-04-15 11:55:00,15.01,15.02,15.0,15.0,41600.0,14.8771,14.887,14.8672,14.8672,41600.0
2008-04-15 12:00:00,15.01,15.01,15.0,15.01,21200.0,14.8771,14.8771,14.8672,14.8771,21200.0
2008-04-15 12:05:00,15.01,15.02,15.0,15.01,98800.0,14.8771,14.887,14.8672,14.8771,98800.0
2008-04-15 12:10:00,15.01,15.01,14.99,14.99,486800.0,14.8771,14.8771,14.8573,14.8573,486800.0
2008-04-15 12:15:00,14.99,14.99,14.9,14.9,88400.0,14.8573,14.8573,14.768,14.768,88400.0
2008-04-15 12:20:00,14.91,14.91,14.87,14.88,50400.0,14.778,14.778,14.7383,14.7482,50400.0
2008-04-15 12:25:00,14.88,14.91,14.88,14.91,18400.0,14.7482,14.778,14.7482,14.778,18400.0
2008-04-15 12:30:00,14.91,14.91,14.87,14.87,42400.0,14.778,14.778,14.7383,14.7383,42400.0
2008-04-15 12:35:00,14.86,14.87,14.84,14.86,46400.0,14.7284,14.7383,14.7086,14.7284,46400.0
2008-04-15 12:40:00,14.87,14.87,14.81,14.83,30800.0,14.7383,14.7383,14.6788,14.6987,30800.0
2008-04-15 12:45:00,14.83,14.83,14.77,14.78,60400.0,14.6987,14.6987,14.6392,14.6491,60400.0
2008-04-15 12:50:00,14.77,14.78,14.71,14.75,122400.0,14.6392,14.6491,14.5797,14.6194,122400.0
2008-04-15 12:55:00,14.77,14.77,14.74,14.75,88400.0,14.6392,14.6392,14.6095,14.6194,88400.0
2008-04-15 13:00:00,14.74,14.76,14.73,14.74,58400.0,14.6095,14.6293,14.5996,14.6095,58400.0
2008-04-15 13:05:00,14.74,14.76,14.72,14.72,44000.0,14.6095,14.6293,14.5896,14.5896,44000.0
2008-04-15 13:10:00,14.72,14.73,14.69,14.72,143600.0,14.5896,14.5996,14.5599,14.5896,143600.0
2008-04-15 13:15:00,14.72,14.74,14.72,14.74,98400.0,14.5896,14.6095,14.5896,14.6095,98400.0
2008-04-15 13:20:00,14.74,14.74,14.72,14.72,34400.0,14.6095,14.6095,14.5896,14.5896,34400.0
2008-04-15 13:25:00,14.73,14.74,14.72,14.74,68400.0,14.5996,14.6095,14.5896,14.6095,68400.0
2008-04-15 13:30:00,14.73,14.74,14.73,14.74,159600.0,14.5996,14.6095,14.5996,14.6095,159600.0
2008-04-15 13:35:00,14.74,14.75,14.72,14.73,170000.0,14.6095,14.6194,14.5896,14.5996,170000.0
2008-04-15 13:40:00,14.74,14.75,14.71,14.73,121200.0,14.6095,14.6194,14.5797,14.5996,121200.0
2008-04-15 13:45:00,14.73,14.74,14.72,14.72,72800.0,14.5996,14.6095,14.5896,14.5896,72800.0
2008-04-15 13:50:00,14.74,14.74,14.72,14.74,75600.0,14.6095,14.6095,14.5896,14.6095,75600.0
2008-04-15 13:55:00,14.73,14.76,14.73,14.76,181200.0,14.5996,14.6293,14.5996,14.6293,181200.0
2008-04-15 14:00:00,14.77,14.8,14.76,14.78,89600.0,14.6392,14.6689,14.6293,14.6491,89600.0
2008-04-15 14:05:00,14.77,14.86,14.77,14.86,55200.0,14.6392,14.7284,14.6392,14.7284,55200.0
2008-04-15 14:10:00,14.86,14.86,14.82,14.83,36400.0,14.7284,14.7284,14.6888,14.6987,36400.0
2008-04-15 14:15:00,14.84,14.84,14.78,14.78,25200.0,14.7086,14.7086,14.6491,14.6491,25200.0
2008-04-15 14:20:00,14.78,14.78,14.72,14.74,55600.0,14.6491,14.6491,14.5896,14.6095,55600.0
2008-04-15 14:25:00,14.74,14.75,14.7,14.7,75200.0,14.6095,14.6194,14.5698,14.5698,75200.0
2008-04-15 14:30:00,14.7,14.74,14.7,14.73,76000.0,14.5698,14.6095,14.5698,14.5996,76000.0
2008-04-15 14:35:00,14.73,14.78,14.73,14.77,65200.0,14.5996,14.6491,14.5996,14.6392,65200.0
2008-04-15 14:40:00,14.77,14.77,14.71,14.72,77200.0,14.6392,14.6392,14.5797,14.5896,77200.0
2008-04-15 14:45:00,14.72,14.75,14.72,14.72,47200.0,14.5896,14.6194,14.5896,14.5896,47200.0
2008-04-15 14:50:00,14.72,14.72,14.69,14.69,41200.0,14.5896,14.5896,14.5599,14.5599,41200.0
2008-04-15 14:55:00,14.69,14.71,14.69,14.71,62800.0,14.5599,14.5797,14.5599,14.5797,62800.0
2008-04-15 15:00:00,14.71,14.8,14.7,14.8,60000.0,14.5797,14.6689,14.5698,14.6689,60000.0
2008-04-15 15:05:00,14.8,14.81,14.76,14.78,83600.0,14.6689,14.6788,14.6293,14.6491,83600.0
2008-04-15 15:10:00,14.77,14.8,14.76,14.76,38400.0,14.6392,14.6689,14.6293,14.6293,38400.0
2008-04-15 15:15:00,14.76,14.77,14.74,14.77,56800.0,14.6293,14.6392,14.6095,14.6392,56800.0
2008-04-15 15:20:00,14.78,14.83,14.78,14.81,38800.0,14.6491,14.6987,14.6491,14.6788,38800.0
2008-04-15 15:25:00,14.82,14.85,14.81,14.82,58400.0,14.6888,14.7185,14.6788,14.6888,58400.0
2008-04-15 15:30:00,14.83,14.86,14.82,14.84,102000.0,14.6987,14.7284,14.6888,14.7086,102000.0
2008-04-15 15:35:00,14.85,14.85,14.8,14.83,76000.0,14.7185,14.7185,14.6689,14.6987,76000.0
2008-04-15 15:40:00,14.82,14.83,14.78,14.8,86400.0,14.6888,14.6987,14.6491,14.6689,86400.0
2008-04-15 15:45:00,14.8,14.8,14.77,14.79,93600.0,14.6689,14.6689,14.6392,14.659,93600.0
2008-04-15 15:50:00,14.79,14.82,14.75,14.79,161600.0,14.659,14.6888,14.6194,14.659,161600.0
2008-04-15 15:55:00,14.79,14.84,14.78,14.84,166400.0,14.659,14.7086,14.6491,14.7086,166400.0
2008-04-16 09:30:00,14.88,15.12,14.88,15.08,40400.0,14.7482,14.9861,14.7482,14.9465,40400.0
2008-04-16 09:35:00,15.08,15.12,15.0,15.03,66400.0,14.9465,14.9861,14.8672,14.8969,66400.0
2008-04-16 09:40:00,15.05,15.1,15.04,15.06,43200.0,14.9167,14.9663,14.9068,14.9266,43200.0
2008-04-16 09:45:00,15.06,15.21,15.06,15.19,96800.0,14.9266,15.0753,14.9266,15.0555,96800.0
2008-04-16 09:50:00,15.19,15.2,15.11,15.12,106800.0,15.0555,15.0654,14.9762,14.9861,106800.0
2008-04-16 09:55:00,15.12,15.23,15.11,15.23,84800.0,14.9861,15.0951,14.9762,15.0951,84800.0
2008-04-16 10:00:00,15.24,15.28,15.23,15.27,126800.0,15.105,15.1447,15.0951,15.1348,126800.0
2008-04-16 10:05:00,15.28,15.4,15.06,15.4,436800.0,15.1447,15.2636,14.9266,15.2636,436800.0
2008-04-16 10:10:00,15.39,15.39,15.3,15.32,110800.0,15.2537,15.2537,15.1645,15.1843,110800.0
2008-04-16 10:15:00,15.34,15.38,15.29,15.33,88800.0,15.2042,15.2438,15.1546,15.1942,88800.0
2008-04-16 10:20:00,15.33,15.46,15.32,15.42,106800.0,15.1942,15.3231,15.1843,15.2834,106800.0
2008-04-16 10:25:00,15.45,15.45,15.37,15.4,73200.0,15.3132,15.3132,15.2339,15.2636,73200.0
2008-04-16 10:30:00,15.41,15.43,15.38,15.39,72400.0,15.2735,15.2934,15.2438,15.2537,72400.0
2008-04-16 10:35:00,15.39,15.39,15.32,15.37,75200.0,15.2537,15.2537,15.1843,15.2339,75200.0
2008-04-16 10:40:00,15.38,15.44,15.38,15.41,129200.0,15.2438,15.3033,15.2438,15.2735,129200.0
2008-04-16 10:45:00,15.43,15.47,15.43,15.45,71200.0,15.2934,15.333,15.2934,15.3132,71200.0
2008-04-16 10:50:00,15.45,15.52,15.44,15.5,185200.0,15.3132,15.3826,15.3033,15.3627,185200.0
2008-04-16 10:55:00,15.5,15.55,15.49,15.49,118800.0,15.3627,15.4123,15.3528,15.3528,118800.0
2008-04-16 11:00:00,15.51,15.51,15.46,15.49,62400.0,15.3726,15.3726,15.3231,15.3528,62400.0
2008-04-16 11:05:00,15.47,15.49,15.44,15.47,105200.0,15.333,15.3528,15.3033,15.333,105200.0
2008-04-16 11:10:00,15.47,15.52,15.46,15.52,85600.0,15.333,15.3826,15.3231,15.3826,85600.0
2008-04-16 11:15:00,15.52,15.56,15.5,15.56,84400.0,15.3826,15.4222,15.3627,15.4222,84400.0
2008-04-16 11:20:00,15.56,15.57,15.49,15.56,228800.0,15.4222,15.4321,15.3528,15.4222,228800.0
2008-04-16 11:25:00,15.57,15.62,15.54,15.59,191600.0,15.4321,15.4817,15.4024,15.4519,191600.0
2008-04-16 11:30:00,15.58,15.6,15.58,15.6,57200.0,15.442,15.4619,15.442,15.4619,57200.0
2008-04-16 11:35:00,15.6,15.6,15.56,15.57,63600.0,15.4619,15.4619,15.4222,15.4321,63600.0
2008-04-16 11:40:00,15.57,15.58,15.53,15.54,56800.0,15.4321,15.442,15.3925,15.4024,56800.0
2008-04-16 11:45:00,15.54,15.57,15.39,15.4,114000.0,15.4024,15.4321,15.2537,15.2636,114000.0
2008-04-16 11:50:00,15.4,15.46,15.32,15.46,192400.0,15.2636,15.3231,15.1843,15.3231,192400.0
2008-04-16 11:55:00,15.45,15.5,15.45,15.5,39600.0,15.3132,15.3627,15.3132,15.3627,39600.0
2008-04-16 12:00:00,15.5,15.5,15.44,15.44,147200.0,15.3627,15.3627,15.3033,15.3033,147200.0
2008-04-16 12:05:00,15.44,15.47,15.42,15.44,50000.0,15.3033,15.333,15.2834,15.3033,50000.0
2008-04-16 12:10:00,15.43,15.45,14.96,15.44,190400.0,15.2934,15.3132,14.8275,15.3033,190400.0
2008-04-16 12:15:00,15.44,15.45,15.38,15.45,205600.0,15.3033,15.3132,15.2438,15.3132,205600.0
2008-04-16 12:20:00,15.44,15.46,15.43,15.43,35200.0,15.3033,15.3231,15.2934,15.2934,35200.0
2008-04-16 12:25:00,15.44,15.44,15.38,15.42,119600.0,15.3033,15.3033,15.2438,15.2834,119600.0
2008-04-16 12:30:00,15.43,15.45,15.42,15.44,14000.0,15.2934,15.3132,15.2834,15.3033,14000.0
2008-04-16 12:35:00,15.45,15.45,15.4,15.4,30800.0,15.3132,15.3132,15.2636,15.2636,30800.0
2008-04-16 12:40:00,15.41,15.42,15.4,15.42,33200.0,15.2735,15.2834,15.2636,15.2834,33200.0
2008-04-16 12:45:00,15.42,15.45,15.41,15.42,39200.0,15.2834,15.3132,15.2735,15.2834,39200.0
2008-04-16 12:50:00,15.41,15.42,15.34,15.36,176000.0,15.2735,15.2834,15.2042,15.224,176000.0
2008-04-16 12:55:00,15.35,15.46,15.34,15.43,62800.0,15.2141,15.3231,15.2042,15.2934,62800.0
2008-04-16 13:00:00,15.43,15.46,15.43,15.45,47600.0,15.2934,15.3231,15.2934,15.3132,47600.0
2008-04-16 13:05:00,15.46,15.46,15.42,15.43,37200.0,15.3231,15.3231,15.2834,15.2934,37200.0
2008-04-16 13:10:00,15.44,15.44,15.4,15.41,81200.0,15.3033,15.3033,15.2636,15.2735,81200.0
2008-04-16 13:15:00,15.4,15.44,15.4,15.44,58000.0,15.2636,15.3033,15.2636,15.3033,58000.0
2008-04-16 13:20:00,15.44,15.46,15.41,15.42,34000.0,15.3033,15.3231,15.2735,15.2834,34000.0
2008-04-16 13:25:00,15.43,15.44,15.41,15.44,68000.0,15.2934,15.3033,15.2735,15.3033,68000.0
2008-04-16 13:30:00,15.44,15.44,15.41,15.42,46000.0,15.3033,15.3033,15.2735,15.2834,46000.0
2008-04-16 13:35:00,15.42,15.43,15.41,15.43,30800.0,15.2834,15.2934,15.2735,15.2934,30800.0
2008-04-16 13:40:00,15.42,15.42,15.37,15.38,56400.0,15.2834,15.2834,15.2339,15.2438,56400.0
2008-04-16 13:45:00,15.38,15.38,15.37,15.38,156000.0,15.2438,15.2438,15.2339,15.2438,156000.0
2008-04-16 13:50:00,15.38,15.38,15.35,15.38,70400.0,15.2438,15.2438,15.2141,15.2438,70400.0
2008-04-16 13:55:00,15.38,15.38,15.31,15.32,187200.0,15.2438,15.2438,15.1744,15.1843,187200.0
2008-04-16 14:00:00,15.33,15.4,15.3,15.33,290000.0,15.1942,15.2636,15.1645,15.1942,290000.0
2008-04-16 14:05:00,15.31,15.36,15.29,15.33,126000.0,15.1744,15.224,15.1546,15.1942,126000.0
2008-04-16 14:10:00,15.34,15.36,15.3,15.3,86400.0,15.2042,15.224,15.1645,15.1645,86400.0
2008-04-16 14:15:00,15.31,15.38,15.27,15.37,199200.0,15.1744,15.2438,15.1348,15.2339,199200.0
2008-04-16 14:20:00,15.37,15.38,15.35,15.36,58000.0,15.2339,15.2438,15.2141,15.224,58000.0
2008-04-16 14:25:00,15.36,15.38,15.34,15.37,96400.0,15.224,15.2438,15.2042,15.2339,96400.0
2008-04-16 14:30:00,15.37,15.41,15.37,15.38,112800.0,15.2339,15.2735,15.2339,15.2438,112800.0
2008-04-16 14:35:00,15.38,15.38,15.27,15.27,237200.0,15.2438,15.2438,15.1348,15.1348,237200.0
2008-04-16 14:40:00,15.27,15.39,15.26,15.38,174800.0,15.1348,15.2537,15.1249,15.2438,174800.0
2008-04-16 14:45:00,15.38,15.38,15.37,15.38,85600.0,15.2438,15.2438,15.2339,15.2438,85600.0
2008-04-16 14:50:00,15.38,15.38,15.37,15.38,94400.0,15.2438,15.2438,15.2339,15.2438,94400.0
2008-04-16 14:55:00,15.38,15.38,15.38,15.38,68400.0,15.2438,15.2438,15.2438,15.2438,68400.0
2008-04-16 15:00:00,15.38,15.39,15.36,15.38,111600.0,15.2438,15.2537,15.224,15.2438,111600.0
2008-04-16 15:05:00,15.38,15.39,15.37,15.38,157200.0,15.2438,15.2537,15.2339,15.2438,157200.0
2008-04-16 15:10:00,15.39,15.39,15.37,15.38,146800.0,15.2537,15.2537,15.2339,15.2438,146800.0
2008-04-16 15:15:00,15.39,15.39,15.37,15.38,99600.0,15.2537,15.2537,15.2339,15.2438,99600.0
2008-04-16 15:20:00,15.37,15.4,15.37,15.39,126400.0,15.2339,15.2636,15.2339,15.2537,126400.0
2008-04-16 15:25:00,15.4,15.4,15.38,15.4,228800.0,15.2636,15.2636,15.2438,15.2636,228800.0
2008-04-16 15:30:00,15.4,15.4,15.38,15.39,109200.0,15.2636,15.2636,15.2438,15.2537,109200.0
2008-04-16 15:35:00,15.38,15.4,15.38,15.4,113200.0,15.2438,15.2636,15.2438,15.2636,113200.0
2008-04-16 15:40:00,15.4,15.4,15.39,15.4,202000.0,15.2636,15.2636,15.2537,15.2636,202000.0
2008-04-16 15:45:00,15.4,15.4,15.39,15.4,207600.0,15.2636,15.2636,15.2537,15.2636,207600.0
2008-04-16 15:50:00,15.4,15.4,15.38,15.39,189600.0,15.2636,15.2636,15.2438,15.2537,189600.0
2008-04-16 15:55:00,15.4,15.4,15.37,15.38,267600.0,15.2636,15.2636,15.2339,15.2438,267600.0
2008-04-17 09:30:00,15.15,15.29,15.05,15.25,40800.0,15.0158,15.1546,14.9167,15.1149,40800.0
2008-04-17 09:35:00,15.27,15.34,15.25,15.29,62800.0,15.1348,15.2042,15.1149,15.1546,62800.0
2008-04-17 09:40:00,15.3,15.4,15.28,15.4,36000.0,15.1645,15.2636,15.1447,15.2636,36000.0
2008-04-17 09:45:00,15.4,15.49,15.38,15.44,45200.0,15.2636,15.3528,15.2438,15.3033,45200.0
2008-04-17 09:50:00,15.44,15.47,15.36,15.38,138400.0,15.3033,15.333,15.224,15.2438,138400.0
2008-04-17 09:55:00,15.38,15.42,15.34,15.39,28400.0,15.2438,15.2834,15.2042,15.2537,28400.0
2008-04-17 10:00:00,15.39,15.45,15.31,15.44,56400.0,15.2537,15.3132,15.1744,15.3033,56400.0
2008-04-17 10:05:00,15.45,15.45,15.4,15.44,64400.0,15.3132,15.3132,15.2636,15.3033,64400.0
2008-04-17 10:10:00,15.44,15.45,15.41,15.44,60400.0,15.3033,15.3132,15.2735,15.3033,60400.0
2008-04-17 10:15:00,15.43,15.44,15.41,15.42,47200.0,15.2934,15.3033,15.2735,15.2834,47200.0
2008-04-17 10:20:00,15.43,15.44,15.37,15.38,51600.0,15.2934,15.3033,15.2339,15.2438,51600.0
2008-04-17 10:25:00,15.37,15.42,15.37,15.37,210000.0,15.2339,15.2834,15.2339,15.2339,210000.0
2008-04-17 10:30:00,15.38,15.38,15.28,15.33,231600.0,15.2438,15.2438,15.1447,15.1942,231600.0
2008-04-17 10:35:00,15.34,15.37,15.34,15.36,30800.0,15.2042,15.2339,15.2042,15.224,30800.0
2008-04-17 10:40:00,15.37,15.37,15.34,15.35,20400.0,15.2339,15.2339,15.2042,15.2141,20400.0
2008-04-17 10:45:00,15.35,15.38,15.32,15.36,37600.0,15.2141,15.2438,15.1843,15.224,37600.0
2008-04-17 10:50:00,15.37,15.38,15.31,15.33,77200.0,15.2339,15.2438,15.1744,15.1942,77200.0
2008-04-17 10:55:00,15.33,15.37,15.28,15.37,123600.0,15.1942,15.2339,15.1447,15.2339,123600.0
2008-04-17 11:00:00,15.36,15.38,15.33,15.36,36800.0,15.224,15.2438,15.1942,15.224,36800.0
2008-04-17 11:05:00,15.37,15.38,15.35,15.37,28000.0,15.2339,15.2438,15.2141,15.2339,28000.0
2008-04-17 11:10:00,15.38,15.43,15.37,15.42,31600.0,15.2438,15.2934,15.2339,15.2834,31600.0
2008-04-17 11:15:00,15.43,15.45,15.41,15.45,46000.0,15.2934,15.3132,15.2735,15.3132,46000.0
2008-04-17 11:20:00,15.43,15.44,15.41,15.42,29600.0,15.2934,15.3033,15.2735,15.2834,29600.0
2008-04-17 11:25:00,15.42,15.43,15.37,15.37,35200.0,15.2834,15.2934,15.2339,15.2339,35200.0
2008-04-17 11:30:00,15.37,15.37,15.33,15.34,32800.0,15.2339,15.2339,15.1942,15.2042,32800.0
2008-04-17 11:35:00,15.34,15.35,15.31,15.33,38000.0,15.2042,15.2141,15.1744,15.1942,38000.0
2008-04-17 11:40:00,15.33,15.33,15.26,15.31,55200.0,15.1942,15.1942,15.1249,15.1744,55200.0
2008-04-17 11:45:00,15.31,15.31,15.29,15.3,34000.0,15.1744,15.1744,15.1546,15.1645,34000.0
2008-04-17 11:50:00,15.3,15.3,15.23,15.23,80000.0,15.1645,15.1645,15.0951,15.0951,80000.0
2008-04-17 11:55:00,15.23,15.26,15.2,15.23,68000.0,15.0951,15.1249,15.0654,15.0951,68000.0
2008-04-17 12:00:00,15.24,15.29,15.22,15.29,49600.0,15.105,15.1546,15.0852,15.1546,49600.0
2008-04-17 12:05:00,15.29,15.31,15.28,15.3,42800.0,15.1546,15.1744,15.1447,15.1645,42800.0
2008-04-17 12:10:00,15.29,15.31,15.24,15.31,44800.0,15.1546,15.1744,15.105,15.1744,44800.0
2008-04-17 12:15:00,15.31,15.32,15.28,15.32,36000.0,15.1744,15.1843,15.1447,15.1843,36000.0
2008-04-17 12:20:00,15.31,15.32,15.3,15.32,22000.0,15.1744,15.1843,15.1645,15.1843,22000.0
2008-04-17 12:25:00,15.32,15.38,15.32,15.38,36400.0,15.1843,15.2438,15.1843,15.2438,36400.0
2008-04-17 12:30:00,15.38,15.38,15.34,15.34,48000.0,15.2438,15.2438,15.2042,15.2042,48000.0
2008-04-17 12:35:00,15.35,15.4,15.34,15.38,52800.0,15.2141,15.2636,15.2042,15.2438,52800.0
2008-04-17 12:40:00,15.39,15.45,15.39,15.43,38000.0,15.2537,15.3132,15.2537,15.2934,38000.0
2008-04-17 12:45:00,15.42,15.44,15.42,15.44,26800.0,15.2834,15.3033,15.2834,15.3033,26800.0
2008-04-17 12:50:00,15.43,15.44,15.39,15.44,39600.0,15.2934,15.3033,15.2537,15.3033,39600.0
2008-04-17 12:55:00,15.44,15.46,15.4,15.44,25200.0,15.3033,15.3231,15.2636,15.3033,25200.0
2008-04-17 13:00:00,15.43,15.45,15.43,15.45,40000.0,15.2934,15.3132,15.2934,15.3132,40000.0
2008-04-17 13:05:00,15.45,15.5,15.44,15.5,68000.0,15.3132,15.3627,15.3033,15.3627,68000.0
2008-04-17 13:10:00,15.5,15.53,15.48,15.51,56000.0,15.3627,15.3925,15.3429,15.3726,56000.0
2008-04-17 13:15:00,15.52,15.52,15.49,15.5,51200.0,15.3826,15.3826,15.3528,15.3627,51200.0
2008-04-17 13:20:00,15.5,15.53,15.49,15.51,89200.0,15.3627,15.3925,15.3528,15.3726,89200.0
2008-04-17 13:25:00,15.5,15.54,15.48,15.53,70000.0,15.3627,15.4024,15.3429,15.3925,70000.0
2008-04-17 13:30:00,15.54,15.55,15.52,15.54,46800.0,15.4024,15.4123,15.3826,15.4024,46800.0
2008-04-17 13:35:00,15.54,15.55,15.53,15.55,41600.0,15.4024,15.4123,15.3925,15.4123,41600.0
2008-04-17 13:40:00,15.55,15.55,15.49,15.5,374400.0,15.4123,15.4123,15.3528,15.3627,374400.0
2008-04-17 13:45:00,15.5,15.51,15.47,15.49,182800.0,15.3627,15.3726,15.333,15.3528,182800.0
2008-04-17 13:50:00,15.49,15.51,15.47,15.49,61600.0,15.3528,15.3726,15.333,15.3528,61600.0
2008-04-17 13:55:00,15.49,15.51,15.49,15.51,71200.0,15.3528,15.3726,15.3528,15.3726,71200.0
2008-04-17 14:00:00,15.51,15.55,15.51,15.54,86400.0,15.3726,15.4123,15.3726,15.4024,86400.0
2008-04-17 14:05:00,15.54,15.55,15.52,15.54,91600.0,15.4024,15.4123,15.3826,15.4024,91600.0
2008-04-17 14:10:00,15.54,15.54,15.5,15.54,68800.0,15.4024,15.4024,15.3627,15.4024,68800.0
2008-04-17 14:15:00,15.54,15.55,15.54,15.55,62800.0,15.4024,15.4123,15.4024,15.4123,62800.0
2008-04-17 14:20:00,15.55,15.58,15.54,15.57,66800.0,15.4123,15.442,15.4024,15.4321,66800.0
2008-04-17 14:25:00,15.57,15.58,15.56,15.56,26000.0,15.4321,15.442,15.4222,15.4222,26000.0
2008-04-17 14:30:00,15.56,15.58,15.54,15.55,57200.0,15.4222,15.442,15.4024,15.4123,57200.0
2008-04-17 14:35:00,15.54,15.56,15.53,15.55,66000.0,15.4024,15.4222,15.3925,15.4123,66000.0
2008-04-17 14:40:00,15.56,15.57,15.55,15.56,44800.0,15.4222,15.4321,15.4123,15.4222,44800.0
2008-04-17 14:45:00,15.56,15.58,15.52,15.52,120000.0,15.4222,15.442,15.3826,15.3826,120000.0
2008-04-17 14:50:00,15.53,15.54,15.51,15.53,100000.0,15.3925,15.4024,15.3726,15.3925,100000.0
2008-04-17 14:55:00,15.52,15.53,15.51,15.52,48400.0,15.3826,15.3925,15.3726,15.3826,48400.0
2008-04-17 15:00:00,15.52,15.56,15.51,15.55,132400.0,15.3826,15.4222,15.3726,15.4123,132400.0
2008-04-17 15:05:00,15.55,15.59,15.55,15.58,185600.0,15.4123,15.4519,15.4123,15.442,185600.0
2008-04-17 15:10:00,15.57,15.58,15.55,15.56,90000.0,15.4321,15.442,15.4123,15.4222,90000.0
2008-04-17 15:15:00,15.56,15.6,15.56,15.58,68000.0,15.4222,15.4619,15.4222,15.442,68000.0
2008-04-17 15:20:00,15.59,15.6,15.56,15.57,94800.0,15.4519,15.4619,15.4222,15.4321,94800.0
2008-04-17 15:25:00,15.57,15.59,15.56,15.58,58400.0,15.4321,15.4519,15.4222,15.442,58400.0
2008-04-17 15:30:00,15.57,15.61,15.55,15.6,93600.0,15.4321,15.4718,15.4123,15.4619,93600.0
2008-04-17 15:35:00,15.6,15.61,15.56,15.57,140800.0,15.4619,15.4718,15.4222,15.4321,140800.0
2008-04-17 15:40:00,15.58,15.58,15.56,15.58,163200.0,15.442,15.442,15.4222,15.442,163200.0
2008-04-17 15:45:00,15.58,15.61,15.57,15.58,204800.0,15.442,15.4718,15.4321,15.442,204800.0
2008-04-17 15:50:00,15.58,15.6,15.56,15.56,517200.0,15.442,15.4619,15.4222,15.4222,517200.0
2008-04-17 15:55:00,15.56,15.56,15.51,15.54,714000.0,15.4222,15.4222,15.3726,15.4024,714000.0
2008-04-18 09:30:00,16.23,16.23,16.0,16.19,14000.0,16.0863,16.0863,15.8583,16.0466,14000.0
2008-04-18 09:35:00,16.2,16.22,16.0,16.01,658400.0,16.0565,16.0764,15.8583,15.8682,658400.0
2008-04-18 09:40:00,16.04,16.15,16.03,16.15,256800.0,15.898,16.007,15.888,16.007,256800.0
2008-04-18 09:45:00,16.15,16.25,16.13,16.24,206400.0,16.007,16.1061,15.9872,16.0962,206400.0
2008-04-18 09:50:00,16.24,16.25,16.18,16.19,102400.0,16.0962,16.1061,16.0367,16.0466,102400.0
2008-04-18 09:55:00,16.2,16.22,16.13,16.17,275200.0,16.0565,16.0764,15.9872,16.0268,275200.0
2008-04-18 10:00:00,16.16,16.28,16.15,16.24,218000.0,16.0169,16.1358,16.007,16.0962,218000.0
2008-04-18 10:05:00,16.24,16.28,16.21,16.25,134000.0,16.0962,16.1358,16.0664,16.1061,134000.0
2008-04-18 10:10:00,16.25,16.38,16.23,16.32,269200.0,16.1061,16.2349,16.0863,16.1755,269200.0
2008-04-18 10:15:00,16.33,16.33,16.24,16.31,238400.0,16.1854,16.1854,16.0962,16.1656,238400.0
2008-04-18 10:20:00,16.3,16.39,16.28,16.34,145600.0,16.1557,16.2449,16.1358,16.1953,145600.0
2008-04-18 10:25:00,16.34,16.36,16.28,16.31,91600.0,16.1953,16.2151,16.1358,16.1656,91600.0
2008-04-18 10:30:00,16.33,16.35,16.23,16.25,170000.0,16.1854,16.2052,16.0863,16.1061,170000.0
2008-04-18 10:35:00,16.25,16.27,16.23,16.23,110400.0,16.1061,16.1259,16.0863,16.0863,110400.0
2008-04-18 10:40:00,16.23,16.28,16.18,16.24,108800.0,16.0863,16.1358,16.0367,16.0962,108800.0
2008-04-18 10:45:00,16.24,16.27,16.22,16.25,162400.0,16.0962,16.1259,16.0764,16.1061,162400.0
2008-04-18 10:50:00,16.25,16.26,16.16,16.18,98400.0,16.1061,16.116,16.0169,16.0367,98400.0
2008-04-18 10:55:00,16.18,16.2,16.17,16.19,69600.0,16.0367,16.0565,16.0268,16.0466,69600.0
2008-04-18 11:00:00,16.18,16.21,16.18,16.2,85600.0,16.0367,16.0664,16.0367,16.0565,85600.0
2008-04-18 11:05:00,16.2,16.21,16.17,16.18,110800.0,16.0565,16.0664,16.0268,16.0367,110800.0
2008-04-18 11:10:00,16.18,16.21,16.15,16.19,87600.0,16.0367,16.0664,16.007,16.0466,87600.0
2008-04-18 11:15:00,16.18,16.23,16.17,16.23,47200.0,16.0367,16.0863,16.0268,16.0863,47200.0
2008-04-18 11:20:00,16.23,16.24,16.18,16.21,108000.0,16.0863,16.0962,16.0367,16.0664,108000.0
2008-04-18 11:25:00,16.21,16.21,16.04,16.07,118800.0,16.0664,16.0664,15.898,15.9277,118800.0
2008-04-18 11:30:00,16.07,16.15,16.05,16.13,62800.0,15.9277,16.007,15.9079,15.9872,62800.0
2008-04-18 11:35:00,16.11,16.16,16.0,16.01,136000.0,15.9673,16.0169,15.8583,15.8682,136000.0
2008-04-18 11:40:00,16.0,16.05,15.97,15.99,118000.0,15.8583,15.9079,15.8286,15.8484,118000.0
2008-04-18 11:45:00,15.96,16.02,15.96,16.01,133600.0,15.8187,15.8781,15.8187,15.8682,133600.0
2008-04-18 11:50:00,16.01,16.07,16.0,16.07,50000.0,15.8682,15.9277,15.8583,15.9277,50000.0
2008-04-18 11:55:00,16.05,16.09,16.04,16.05,30400.0,15.9079,15.9475,15.898,15.9079,30400.0
2008-04-18 12:00:00,16.05,16.05,16.0,16.04,38400.0,15.9079,15.9079,15.8583,15.898,38400.0
2008-04-18 12:05:00,16.04,16.07,16.03,16.04,31200.0,15.898,15.9277,15.888,15.898,31200.0
2008-04-18 12:10:00,16.04,16.06,16.04,16.06,21600.0,15.898,15.9178,15.898,15.9178,21600.0
2008-04-18 12:15:00,16.05,16.16,16.05,16.14,103200.0,15.9079,16.0169,15.9079,15.9971,103200.0
2008-04-18 12:20:00,16.14,16.15,16.11,16.12,73600.0,15.9971,16.007,15.9673,15.9772,73600.0
2008-04-18 12:25:00,16.11,16.13,16.11,16.11,44000.0,15.9673,15.9872,15.9673,15.9673,44000.0
2008-04-18 12:30:00,16.11,16.21,16.11,16.19,62400.0,15.9673,16.0664,15.9673,16.0466,62400.0
2008-04-18 12:35:00,16.19,16.23,16.15,16.22,173600.0,16.0466,16.0863,16.007,16.0764,173600.0
2008-04-18 12:40:00,16.22,16.24,16.19,16.24,62400.0,16.0764,16.0962,16.0466,16.0962,62400.0
2008-04-18 12:45:00,16.22,16.24,16.18,16.21,49200.0,16.0764,16.0962,16.0367,16.0664,49200.0
2008-04-18 12:50:00,16.21,16.28,16.21,16.27,105600.0,16.0664,16.1358,16.0664,16.1259,105600.0
2008-04-18 12:55:00,16.27,16.32,16.27,16.27,395600.0,16.1259,16.1755,16.1259,16.1259,395600.0
2008-04-18 13:00:00,16.28,16.32,16.26,16.27,48800.0,16.1358,16.1755,16.116,16.1259,48800.0
2008-04-18 13:05:00,16.28,16.32,16.28,16.31,52400.0,16.1358,16.1755,16.1358,16.1656,52400.0
2008-04-18 13:10:00,16.31,16.32,16.29,16.31,708400.0,16.1656,16.1755,16.1457,16.1656,708400.0
2008-04-18 13:15:00,16.31,16.31,16.27,16.27,22000.0,16.1656,16.1656,16.1259,16.1259,22000.0
2008-04-18 13:20:00,16.28,16.32,16.27,16.31,79600.0,16.1358,16.1755,16.1259,16.1656,79600.0
2008-04-18 13:25:00,16.32,16.39,16.3,16.39,114400.0,16.1755,16.2449,16.1557,16.2449,114400.0
2008-04-18 13:30:00,16.38,16.39,16.33,16.33,49600.0,16.2349,16.2449,16.1854,16.1854,49600.0
2008-04-18 13:35:00,16.33,16.35,16.31,16.31,49600.0,16.1854,16.2052,16.1656,16.1656,49600.0
2008-04-18 13:40:00,16.32,16.33,16.31,16.33,84400.0,16.1755,16.1854,16.1656,16.1854,84400.0
2008-04-18 13:45:00,16.33,16.33,16.31,16.32,38000.0,16.1854,16.1854,16.1656,16.1755,38000.0
2008-04-18 13:50:00,16.33,16.37,16.32,16.36,46400.0,16.1854,16.225,16.1755,16.2151,46400.0
2008-04-18 13:55:00,16.35,16.36,16.25,16.25,75600.0,16.2052,16.2151,16.1061,16.1061,75600.0
2008-04-18 14:00:00,16.26,16.27,16.18,16.2,166000.0,16.116,16.1259,16.0367,16.0565,166000.0
2008-04-18 14:05:00,16.22,16.22,16.09,16.1,117600.0,16.0764,16.0764,15.9475,15.9574,117600.0
2008-04-18 14:10:00,16.1,16.14,16.09,16.14,72000.0,15.9574,15.9971,15.9475,15.9971,72000.0
2008-04-18 14:15:00,16.14,16.14,15.97,16.04,212800.0,15.9971,15.9971,15.8286,15.898,212800.0
2008-04-18 14:20:00,16.04,16.07,16.04,16.04,72800.0,15.898,15.9277,15.898,15.898,72800.0
2008-04-18 14:25:00,16.04,16.05,15.98,15.99,79200.0,15.898,15.9079,15.8385,15.8484,79200.0
2008-04-18 14:30:00,15.99,16.03,15.99,16.01,75200.0,15.8484,15.888,15.8484,15.8682,75200.0
2008-04-18 14:35:00,16.0,16.01,15.96,15.97,102400.0,15.8583,15.8682,15.8187,15.8286,102400.0
2008-04-18 14:40:00,15.99,16.0,15.95,15.96,83200.0,15.8484,15.8583,15.8088,15.8187,83200.0
2008-04-18 14:45:00,15.96,16.2,15.94,15.96,137600.0,15.8187,16.0565,15.7988,15.8187,137600.0
2008-04-18 14:50:00,15.97,16.02,15.95,16.0,152800.0,15.8286,15.8781,15.8088,15.8583,152800.0
2008-04-18 14:55:00,15.99,16.03,15.99,16.03,57200.0,15.8484,15.888,15.8484,15.888,57200.0
2008-04-18 15:00:00,16.03,16.04,16.02,16.04,114800.0,15.888,15.898,15.8781,15.898,114800.0
2008-04-18 15:05:00,16.04,16.1,16.04,16.09,134400.0,15.898,15.9574,15.898,15.9475,134400.0
2008-04-18 15:10:00,16.1,16.12,16.04,16.06,107600.0,15.9574,15.9772,15.898,15.9178,107600.0
2008-04-18 15:15:00,16.07,16.07,16.05,16.05,70800.0,15.9277,15.9277,15.9079,15.9079,70800.0
2008-04-18 15:20:00,16.05,16.05,16.05,16.05,83600.0,15.9079,15.9079,15.9079,15.9079,83600.0
2008-04-18 15:25:00,16.05,16.05,16.0,16.01,153600.0,15.9079,15.9079,15.8583,15.8682,153600.0
2008-04-18 15:30:00,16.02,16.03,15.99,16.0,230400.0,15.8781,15.888,15.8484,15.8583,230400.0
2008-04-18 15:35:00,16.0,16.0,15.97,15.97,129200.0,15.8583,15.8583,15.8286,15.8286,129200.0
2008-04-18 15:40:00,15.97,15.99,15.96,15.98,111200.0,15.8286,15.8484,15.8187,15.8385,111200.0
2008-04-18 15:45:00,15.99,15.99,15.97,15.97,116000.0,15.8484,15.8484,15.8286,15.8286,116000.0
2008-04-18 15:50:00,15.98,16.0,15.96,15.99,158400.0,15.8385,15.8583,15.8187,15.8484,158400.0
2008-04-18 15:55:00,15.99,16.03,15.94,15.96,230400.0,15.8484,15.888,15.7988,15.8187,230400.0
2008-04-21 09:30:00,15.94,15.94,15.65,15.8,128800.0,15.7988,15.7988,15.5114,15.6601,128800.0
2008-04-21 09:35:00,15.8,15.81,15.77,15.78,62400.0,15.6601,15.67,15.6303,15.6403,62400.0
2008-04-21 09:40:00,15.78,15.8,15.78,15.79,48000.0,15.6403,15.6601,15.6403,15.6502,48000.0
2008-04-21 09:45:00,15.8,15.8,15.77,15.79,20000.0,15.6601,15.6601,15.6303,15.6502,20000.0
2008-04-21 09:50:00,15.79,15.8,15.73,15.79,68800.0,15.6502,15.6601,15.5907,15.6502,68800.0
2008-04-21 09:55:00,15.79,15.8,15.73,15.73,172400.0,15.6502,15.6601,15.5907,15.5907,172400.0
2008-04-21 10:00:00,15.72,15.77,15.63,15.76,84400.0,15.5808,15.6303,15.4916,15.6204,84400.0
2008-04-21 10:05:00,15.76,15.79,15.74,15.78,70800.0,15.6204,15.6502,15.6006,15.6403,70800.0
2008-04-21 10:10:00,15.78,15.8,15.72,15.78,127200.0,15.6403,15.6601,15.5808,15.6403,127200.0
2008-04-21 10:15:00,15.79,15.79,15.75,15.75,12400.0,15.6502,15.6502,15.6105,15.6105,12400.0
2008-04-21 10:20:00,15.75,15.75,15.71,15.73,95200.0,15.6105,15.6105,15.5709,15.5907,95200.0
2008-04-21 10:25:00,15.74,15.78,15.64,15.65,123200.0,15.6006,15.6403,15.5015,15.5114,123200.0
2008-04-21 10:30:00,15.65,15.66,15.62,15.62,36400.0,15.5114,15.5213,15.4817,15.4817,36400.0
2008-04-21 10:35:00,15.63,15.63,15.59,15.61,47200.0,15.4916,15.4916,15.4519,15.4718,47200.0
2008-04-21 10:40:00,15.61,15.65,15.61,15.65,77600.0,15.4718,15.5114,15.4718,15.5114,77600.0
2008-04-21 10:45:00,15.65,15.66,15.61,15.63,114000.0,15.5114,15.5213,15.4718,15.4916,114000.0
2008-04-21 10:50:00,15.63,15.64,15.61,15.62,90400.0,15.4916,15.5015,15.4718,15.4817,90400.0
2008-04-21 10:55:00,15.61,15.67,15.61,15.65,82800.0,15.4718,15.5312,15.4718,15.5114,82800.0
2008-04-21 11:00:00,15.65,15.66,15.63,15.65,67600.0,15.5114,15.5213,15.4916,15.5114,67600.0
2008-04-21 11:05:00,15.64,15.64,15.63,15.64,42400.0,15.5015,15.5015,15.4916,15.5015,42400.0
2008-04-21 11:10:00,15.63,15.64,15.62,15.63,34800.0,15.4916,15.5015,15.4817,15.4916,34800.0
2008-04-21 11:15:00,15.63,15.64,15.6,15.64,30800.0,15.4916,15.5015,15.4619,15.5015,30800.0
2008-04-21 11:20:00,15.64,15.66,15.61,15.65,62400.0,15.5015,15.5213,15.4718,15.5114,62400.0
2008-04-21 11:25:00,15.65,15.67,15.63,15.65,86400.0,15.5114,15.5312,15.4916,15.5114,86400.0
2008-04-21 11:30:00,15.64,15.76,15.63,15.71,84800.0,15.5015,15.6204,15.4916,15.5709,84800.0
2008-04-21 11:35:00,15.72,15.74,15.65,15.74,344400.0,15.5808,15.6006,15.5114,15.6006,344400.0
2008-04-21 11:40:00,15.73,15.73,15.72,15.73,64800.0,15.5907,15.5907,15.5808,15.5907,64800.0
2008-04-21 11:45:00,15.73,15.74,15.71,15.72,100000.0,15.5907,15.6006,15.5709,15.5808,100000.0
2008-04-21 11:50:00,15.72,15.73,15.71,15.72,19200.0,15.5808,15.5907,15.5709,15.5808,19200.0
2008-04-21 11:55:00,15.72,15.8,15.7,15.76,147200.0,15.5808,15.6601,15.561,15.6204,147200.0
2008-04-21 12:00:00,15.76,15.77,15.75,15.77,78400.0,15.6204,15.6303,15.6105,15.6303,78400.0
2008-04-21 12:05:00,15.76,15.77,15.73,15.76,184800.0,15.6204,15.6303,15.5907,15.6204,184800.0
2008-04-21 12:10:00,15.77,15.88,15.76,15.87,90400.0,15.6303,15.7394,15.6204,15.7295,90400.0
2008-04-21 12:15:00,15.87,15.87,15.79,15.79,62000.0,15.7295,15.7295,15.6502,15.6502,62000.0
2008-04-21 12:20:00,15.78,15.8,15.76,15.79,70000.0,15.6403,15.6601,15.6204,15.6502,70000.0
2008-04-21 12:25:00,15.79,15.8,15.79,15.79,29600.0,15.6502,15.6601,15.6502,15.6502,29600.0
2008-04-21 12:30:00,15.79,15.79,15.74,15.74,47200.0,15.6502,15.6502,15.6006,15.6006,47200.0
2008-04-21 12:35:00,15.74,15.75,15.61,15.61,109600.0,15.6006,15.6105,15.4718,15.4718,109600.0
2008-04-21 12:40:00,15.61,15.62,15.61,15.61,57600.0,15.4718,15.4817,15.4718,15.4718,57600.0
2008-04-21 12:45:00,15.61,15.65,15.55,15.57,393200.0,15.4718,15.5114,15.4123,15.4321,393200.0
2008-04-21 12:50:00,15.57,15.62,15.55,15.62,70400.0,15.4321,15.4817,15.4123,15.4817,70400.0
2008-04-21 12:55:00,15.62,15.62,15.59,15.59,27600.0,15.4817,15.4817,15.4519,15.4519,27600.0
2008-04-21 13:00:00,15.59,15.62,15.58,15.62,19600.0,15.4519,15.4817,15.442,15.4817,19600.0
2008-04-21 13:05:00,15.61,15.63,15.61,15.62,34400.0,15.4718,15.4916,15.4718,15.4817,34400.0
2008-04-21 13:10:00,15.62,15.72,15.62,15.72,81200.0,15.4817,15.5808,15.4817,15.5808,81200.0
2008-04-21 13:15:00,15.72,15.75,15.72,15.73,43200.0,15.5808,15.6105,15.5808,15.5907,43200.0
2008-04-21 13:20:00,15.74,15.76,15.74,15.74,32800.0,15.6006,15.6204,15.6006,15.6006,32800.0
2008-04-21 13:25:00,15.74,15.75,15.65,15.67,62000.0,15.6006,15.6105,15.5114,15.5312,62000.0
2008-04-21 13:30:00,15.67,15.67,15.65,15.65,67200.0,15.5312,15.5312,15.5114,15.5114,67200.0
2008-04-21 13:35:00,15.65,15.67,15.65,15.65,38400.0,15.5114,15.5312,15.5114,15.5114,38400.0
2008-04-21 13:40:00,15.65,15.67,15.62,15.62,30800.0,15.5114,15.5312,15.4817,15.4817,30800.0
2008-04-21 13:45:00,15.63,15.63,15.59,15.61,42000.0,15.4916,15.4916,15.4519,15.4718,42000.0
2008-04-21 13:50:00,15.61,15.63,15.6,15.62,44000.0,15.4718,15.4916,15.4619,15.4817,44000.0
2008-04-21 13:55:00,15.62,15.66,15.6,15.62,54800.0,15.4817,15.5213,15.4619,15.4817,54800.0
2008-04-21 14:00:00,15.63,15.63,15.6,15.61,38800.0,15.4916,15.4916,15.4619,15.4718,38800.0
2008-04-21 14:05:00,15.61,15.62,15.61,15.62,40800.0,15.4718,15.4817,15.4718,15.4817,40800.0
2008-04-21 14:10:00,15.62,15.63,15.61,15.61,43200.0,15.4817,15.4916,15.4718,15.4718,43200.0
2008-04-21 14:15:00,15.62,15.64,15.62,15.64,34400.0,15.4817,15.5015,15.4817,15.5015,34400.0
2008-04-21 14:20:00,15.64,15.65,15.6,15.61,48800.0,15.5015,15.5114,15.4619,15.4718,48800.0
2008-04-21 14:25:00,15.61,15.67,15.61,15.62,30800.0,15.4718,15.5312,15.4718,15.4817,30800.0
2008-04-21 14:30:00,15.62,15.62,15.56,15.59,47200.0,15.4817,15.4817,15.4222,15.4519,47200.0
2008-04-21 14:35:00,15.6,15.6,15.56,15.56,64400.0,15.4619,15.4619,15.4222,15.4222,64400.0
2008-04-21 14:40:00,15.57,15.58,15.55,15.56,75600.0,15.4321,15.442,15.4123,15.4222,75600.0
2008-04-21 14:45:00,15.56,15.58,15.55,15.58,74800.0,15.4222,15.442,15.4123,15.442,74800.0
2008-04-21 14:50:00,15.58,15.58,15.56,15.58,52800.0,15.442,15.442,15.4222,15.442,52800.0
2008-04-21 14:55:00,15.58,15.58,15.56,15.57,37600.0,15.442,15.442,15.4222,15.4321,37600.0
2008-04-21 15:00:00,15.57,15.61,15.56,15.6,84800.0,15.4321,15.4718,15.4222,15.4619,84800.0
2008-04-21 15:05:00,15.61,15.62,15.6,15.6,75600.0,15.4718,15.4817,15.4619,15.4619,75600.0
2008-04-21 15:10:00,15.6,15.61,15.57,15.6,98400.0,15.4619,15.4718,15.4321,15.4619,98400.0
2008-04-21 15:15:00,15.6,15.63,15.59,15.63,36000.0,15.4619,15.4916,15.4519,15.4916,36000.0
2008-04-21 15:20:00,15.63,15.69,15.62,15.68,90800.0,15.4916,15.5511,15.4817,15.5411,90800.0
2008-04-21 15:25:00,15.68,15.71,15.66,15.67,72400.0,15.5411,15.5709,15.5213,15.5312,72400.0
2008-04-21 15:30:00,15.67,15.73,15.64,15.73,114000.0,15.5312,15.5907,15.5015,15.5907,114000.0
2008-04-21 15:35:00,15.73,15.73,15.69,15.72,88000.0,15.5907,15.5907,15.5511,15.5808,88000.0
2008-04-21 15:40:00,15.72,15.76,15.7,15.76,83600.0,15.5808,15.6204,15.561,15.6204,83600.0
2008-04-21 15:45:00,15.75,15.77,15.7,15.76,105600.0,15.6105,15.6303,15.561,15.6204,105600.0
2008-04-21 15:50:00,15.77,15.77,15.7,15.72,120800.0,15.6303,15.6303,15.561,15.5808,120800.0
2008-04-21 15:55:00,15.72,15.72,15.63,15.66,147200.0,15.5808,15.5808,15.4916,15.5213,147200.0
2008-04-22 09:30:00,15.65,15.66,15.31,15.34,139200.0,15.5114,15.5213,15.1744,15.2042,139200.0
2008-04-22 09:35:00,15.32,15.51,15.19,15.51,104400.0,15.1843,15.3726,15.0555,15.3726,104400.0
2008-04-22 09:40:00,15.53,15.58,15.48,15.5,90800.0,15.3925,15.442,15.3429,15.3627,90800.0
2008-04-22 09:45:00,15.51,15.51,15.44,15.47,47600.0,15.3726,15.3726,15.3033,15.333,47600.0
2008-04-22 09:50:00,15.47,15.49,15.43,15.48,61600.0,15.333,15.3528,15.2934,15.3429,61600.0
2008-04-22 09:55:00,15.48,15.55,15.46,15.54,43200.0,15.3429,15.4123,15.3231,15.4024,43200.0
2008-04-22 10:00:00,15.55,15.64,15.54,15.64,44800.0,15.4123,15.5015,15.4024,15.5015,44800.0
2008-04-22 10:05:00,15.65,15.72,15.64,15.71,102800.0,15.5114,15.5808,15.5015,15.5709,102800.0
2008-04-22 10:10:00,15.71,15.71,15.65,15.67,58800.0,15.5709,15.5709,15.5114,15.5312,58800.0
2008-04-22 10:15:00,15.68,15.69,15.64,15.65,18000.0,15.5411,15.5511,15.5015,15.5114,18000.0
2008-04-22 10:20:00,15.63,15.64,15.61,15.63,15600.0,15.4916,15.5015,15.4718,15.4916,15600.0
2008-04-22 10:25:00,15.62,15.66,15.61,15.65,26000.0,15.4817,15.5213,15.4718,15.5114,26000.0
2008-04-22 10:30:00,15.64,15.65,15.56,15.57,25600.0,15.5015,15.5114,15.4222,15.4321,25600.0
2008-04-22 10:35:00,15.56,15.57,15.54,15.56,22400.0,15.4222,15.4321,15.4024,15.4222,22400.0
2008-04-22 10:40:00,15.57,15.58,15.55,15.57,14400.0,15.4321,15.442,15.4123,15.4321,14400.0
2008-04-22 10:45:00,15.58,15.62,15.58,15.61,18800.0,15.442,15.4817,15.442,15.4718,18800.0
2008-04-22 10:50:00,15.6,15.61,15.58,15.6,47200.0,15.4619,15.4718,15.442,15.4619,47200.0
2008-04-22 10:55:00,15.6,15.6,15.57,15.57,10000.0,15.4619,15.4619,15.4321,15.4321,10000.0
2008-04-22 11:00:00,15.58,15.58,15.53,15.56,38800.0,15.442,15.442,15.3925,15.4222,38800.0
2008-04-22 11:05:00,15.56,15.56,15.53,15.54,42800.0,15.4222,15.4222,15.3925,15.4024,42800.0
2008-04-22 11:10:00,15.54,15.54,15.51,15.51,66400.0,15.4024,15.4024,15.3726,15.3726,66400.0
2008-04-22 11:15:00,15.51,15.51,15.49,15.49,38000.0,15.3726,15.3726,15.3528,15.3528,38000.0
2008-04-22 11:20:00,15.49,15.49,15.45,15.46,30800.0,15.3528,15.3528,15.3132,15.3231,30800.0
2008-04-22 11:25:00,15.45,15.49,15.44,15.48,36000.0,15.3132,15.3528,15.3033,15.3429,36000.0
2008-04-22 11:30:00,15.49,15.49,15.44,15.45,36000.0,15.3528,15.3528,15.3033,15.3132,36000.0
2008-04-22 11:35:00,15.45,15.47,15.45,15.47,34400.0,15.3132,15.333,15.3132,15.333,34400.0
2008-04-22 11:40:00,15.47,15.48,15.47,15.47,31600.0,15.333,15.3429,15.333,15.333,31600.0
2008-04-22 11:45:00,15.47,15.51,15.47,15.49,46400.0,15.333,15.3726,15.333,15.3528,46400.0
2008-04-22 11:50:00,15.49,15.51,15.45,15.47,85600.0,15.3528,15.3726,15.3132,15.333,85600.0
2008-04-22 11:55:00,15.47,15.47,15.43,15.44,44000.0,15.333,15.333,15.2934,15.3033,44000.0
2008-04-22 12:00:00,15.44,15.47,15.42,15.42,50000.0,15.3033,15.333,15.2834,15.2834,50000.0
2008-04-22 12:05:00,15.4,15.41,15.38,15.38,35200.0,15.2636,15.2735,15.2438,15.2438,35200.0
2008-04-22 12:10:00,15.38,15.39,15.38,15.38,47200.0,15.2438,15.2537,15.2438,15.2438,47200.0
2008-04-22 12:15:00,15.38,15.44,15.38,15.42,26800.0,15.2438,15.3033,15.2438,15.2834,26800.0
2008-04-22 12:20:00,15.42,15.42,15.38,15.38,23600.0,15.2834,15.2834,15.2438,15.2438,23600.0
2008-04-22 12:25:00,15.38,15.38,15.36,15.36,80800.0,15.2438,15.2438,15.224,15.224,80800.0
2008-04-22 12:30:00,15.37,15.37,15.31,15.31,70800.0,15.2339,15.2339,15.1744,15.1744,70800.0
2008-04-22 12:35:00,15.31,15.33,15.27,15.31,55600.0,15.1744,15.1942,15.1348,15.1744,55600.0
2008-04-22 12:40:00,15.31,15.34,15.29,15.29,36800.0,15.1744,15.2042,15.1546,15.1546,36800.0
2008-04-22 12:45:00,15.29,15.31,15.28,15.29,70400.0,15.1546,15.1744,15.1447,15.1546,70400.0
2008-04-22 12:50:00,15.29,15.33,15.27,15.31,49200.0,15.1546,15.1942,15.1348,15.1744,49200.0
2008-04-22 12:55:00,15.31,15.34,15.28,15.31,63600.0,15.1744,15.2042,15.1447,15.1744,63600.0
2008-04-22 13:00:00,15.31,15.31,15.26,15.27,32400.0,15.1744,15.1744,15.1249,15.1348,32400.0
2008-04-22 13:05:00,15.27,15.28,15.25,15.26,68000.0,15.1348,15.1447,15.1149,15.1249,68000.0
2008-04-22 13:10:00,15.25,15.26,15.23,15.24,36400.0,15.1149,15.1249,15.0951,15.105,36400.0
2008-04-22 13:15:00,15.24,15.24,15.22,15.24,58800.0,15.105,15.105,15.0852,15.105,58800.0
2008-04-22 13:20:00,15.23,15.25,15.22,15.24,33200.0,15.0951,15.1149,15.0852,15.105,33200.0
2008-04-22 13:25:00,15.24,15.28,15.24,15.25,53200.0,15.105,15.1447,15.105,15.1149,53200.0
2008-04-22 13:30:00,15.25,15.27,15.25,15.26,53600.0,15.1149,15.1348,15.1149,15.1249,53600.0
2008-04-22 13:35:00,15.26,15.31,15.25,15.29,46000.0,15.1249,15.1744,15.1149,15.1546,46000.0
2008-04-22 13:40:00,15.29,15.3,15.25,15.25,70800.0,15.1546,15.1645,15.1149,15.1149,70800.0
2008-04-22 13:45:00,15.25,15.27,15.23,15.24,64400.0,15.1149,15.1348,15.0951,15.105,64400.0
2008-04-22 13:50:00,15.24,15.32,15.23,15.29,74800.0,15.105,15.1843,15.0951,15.1546,74800.0
2008-04-22 13:55:00,15.29,15.29,15.26,15.26,34800.0,15.1546,15.1546,15.1249,15.1249,34800.0
2008-04-22 14:00:00,15.27,15.28,15.23,15.23,34800.0,15.1348,15.1447,15.0951,15.0951,34800.0
2008-04-22 14:05:00,15.23,15.23,15.2,15.21,68800.0,15.0951,15.0951,15.0654,15.0753,68800.0
2008-04-22 14:10:00,15.21,15.24,15.19,15.21,68000.0,15.0753,15.105,15.0555,15.0753,68000.0
2008-04-22 14:15:00,15.21,15.21,15.14,15.17,52400.0,15.0753,15.0753,15.0059,15.0357,52400.0
2008-04-22 14:20:00,15.17,15.24,15.13,15.24,56400.0,15.0357,15.105,14.996,15.105,56400.0
2008-04-22 14:25:00,15.24,15.28,15.24,15.28,90400.0,15.105,15.1447,15.105,15.1447,90400.0
2008-04-22 14:30:00,15.28,15.29,15.28,15.29,43200.0,15.1447,15.1546,15.1447,15.1546,43200.0
2008-04-22 14:35:00,15.28,15.3,15.28,15.28,61200.0,15.1447,15.1645,15.1447,15.1447,61200.0
2008-04-22 14:40:00,15.28,15.28,15.21,15.21,22400.0,15.1447,15.1447,15.0753,15.0753,22400.0
2008-04-22 14:45:00,15.2,15.24,15.2,15.24,51200.0,15.0654,15.105,15.0654,15.105,51200.0
2008-04-22 14:50:00,15.24,15.24,15.22,15.22,78400.0,15.105,15.105,15.0852,15.0852,78400.0
2008-04-22 14:55:00,15.22,15.25,15.2,15.24,50400.0,15.0852,15.1149,15.0654,15.105,50400.0
2008-04-22 15:00:00,15.24,15.24,15.18,15.21,93600.0,15.105,15.105,15.0456,15.0753,93600.0
2008-04-22 15:05:00,15.21,15.29,15.2,15.28,89200.0,15.0753,15.1546,15.0654,15.1447,89200.0
2008-04-22 15:10:00,15.28,15.3,15.26,15.28,56000.0,15.1447,15.1645,15.1249,15.1447,56000.0
2008-04-22 15:15:00,15.29,15.3,15.23,15.24,62800.0,15.1546,15.1645,15.0951,15.105,62800.0
2008-04-22 15:20:00,15.24,15.29,15.24,15.26,84000.0,15.105,15.1546,15.105,15.1249,84000.0
2008-04-22 15:25:00,15.26,15.3,15.22,15.29,128800.0,15.1249,15.1645,15.0852,15.1546,128800.0
2008-04-22 15:30:00,15.29,15.3,15.26,15.28,84400.0,15.1546,15.1645,15.1249,15.1447,84400.0
2008-04-22 15:35:00,15.28,15.32,15.27,15.3,84000.0,15.1447,15.1843,15.1348,15.1645,84000.0
2008-04-22 15:40:00,15.31,15.35,15.3,15.31,118000.0,15.1744,15.2141,15.1645,15.1744,118000.0
2008-04-22 15:45:00,15.31,15.38,15.31,15.37,228800.0,15.1744,15.2438,15.1744,15.2339,228800.0
2008-04-22 15:50:00,15.37,15.38,15.35,15.35,110000.0,15.2339,15.2438,15.2141,15.2141,110000.0
2008-04-22 15:55:00,15.36,15.37,15.27,15.35,224400.0,15.224,15.2339,15.1348,15.2141,224400.0
2008-04-23 09:30:00,15.45,15.53,15.4,15.51,48800.0,15.3132,15.3925,15.2636,15.3726,48800.0
2008-04-23 09:35:00,15.52,15.52,15.34,15.38,22400.0,15.3826,15.3826,15.2042,15.2438,22400.0
2008-04-23 09:40:00,15.37,15.47,15.34,15.47,41600.0,15.2339,15.333,15.2042,15.333,41600.0
2008-04-23 09:45:00,15.47,15.47,15.4,15.4,55600.0,15.333,15.333,15.2636,15.2636,55600.0
2008-04-23 09:50:00,15.42,15.52,15.41,15.44,45200.0,15.2834,15.3826,15.2735,15.3033,45200.0
2008-04-23 09:55:00,15.45,15.48,15.43,15.47,58400.0,15.3132,15.3429,15.2934,15.333,58400.0
2008-04-23 10:00:00,15.49,15.52,15.38,15.38,34000.0,15.3528,15.3826,15.2438,15.2438,34000.0
2008-04-23 10:05:00,15.38,15.4,15.37,15.37,46400.0,15.2438,15.2636,15.2339,15.2339,46400.0
2008-04-23 10:10:00,15.38,15.38,15.34,15.34,37200.0,15.2438,15.2438,15.2042,15.2042,37200.0
2008-04-23 10:15:00,15.34,15.4,15.33,15.4,55200.0,15.2042,15.2636,15.1942,15.2636,55200.0
2008-04-23 10:20:00,15.4,15.47,15.4,15.46,106800.0,15.2636,15.333,15.2636,15.3231,106800.0
2008-04-23 10:25:00,15.45,15.5,15.42,15.5,60400.0,15.3132,15.3627,15.2834,15.3627,60400.0
2008-04-23 10:30:00,15.5,15.55,15.47,15.48,74000.0,15.3627,15.4123,15.333,15.3429,74000.0
2008-04-23 10:35:00,15.48,15.55,15.47,15.52,128400.0,15.3429,15.4123,15.333,15.3826,128400.0
2008-04-23 10:40:00,15.53,15.53,15.47,15.49,112400.0,15.3925,15.3925,15.333,15.3528,112400.0
2008-04-23 10:45:00,15.49,15.49,15.44,15.46,73200.0,15.3528,15.3528,15.3033,15.3231,73200.0
2008-04-23 10:50:00,15.46,15.51,15.45,15.49,98000.0,15.3231,15.3726,15.3132,15.3528,98000.0
2008-04-23 10:55:00,15.49,15.52,15.49,15.51,45200.0,15.3528,15.3826,15.3528,15.3726,45200.0
2008-04-23 11:00:00,15.51,15.56,15.51,15.56,41600.0,15.3726,15.4222,15.3726,15.4222,41600.0
2008-04-23 11:05:00,15.55,15.56,15.52,15.54,78400.0,15.4123,15.4222,15.3826,15.4024,78400.0
2008-04-23 11:10:00,15.54,15.56,15.54,15.54,19600.0,15.4024,15.4222,15.4024,15.4024,19600.0
2008-04-23 11:15:00,15.54,15.54,15.49,15.53,20800.0,15.4024,15.4024,15.3528,15.3925,20800.0
2008-04-23 11:20:00,15.53,15.56,15.47,15.54,94400.0,15.3925,15.4222,15.333,15.4024,94400.0
2008-04-23 11:25:00,15.53,15.53,15.46,15.51,54800.0,15.3925,15.3925,15.3231,15.3726,54800.0
2008-04-23 11:30:00,15.51,15.55,15.49,15.51,52400.0,15.3726,15.4123,15.3528,15.3726,52400.0
2008-04-23 11:35:00,15.51,15.59,15.51,15.58,31600.0,15.3726,15.4519,15.3726,15.442,31600.0
2008-04-23 11:40:00,15.59,15.64,15.59,15.64,38800.0,15.4519,15.5015,15.4519,15.5015,38800.0
2008-04-23 11:45:00,15.64,15.64,15.58,15.58,32800.0,15.5015,15.5015,15.442,15.442,32800.0
2008-04-23 11:50:00,15.58,15.61,15.58,15.58,12000.0,15.442,15.4718,15.442,15.442,12000.0
2008-04-23 11:55:00,15.58,15.63,15.58,15.61,38800.0,15.442,15.4916,15.442,15.4718,38800.0
2008-04-23 12:00:00,15.62,15.64,15.61,15.62,40400.0,15.4817,15.5015,15.4718,15.4817,40400.0
2008-04-23 12:05:00,15.63,15.64,15.62,15.63,22800.0,15.4916,15.5015,15.4817,15.4916,22800.0
2008-04-23 12:10:00,15.64,15.65,15.62,15.65,37600.0,15.5015,15.5114,15.4817,15.5114,37600.0
2008-04-23 12:15:00,15.65,15.65,15.63,15.65,55600.0,15.5114,15.5114,15.4916,15.5114,55600.0
2008-04-23 12:20:00,15.65,15.65,15.63,15.64,29600.0,15.5114,15.5114,15.4916,15.5015,29600.0
2008-04-23 12:25:00,15.65,15.66,15.63,15.66,24800.0,15.5114,15.5213,15.4916,15.5213,24800.0
2008-04-23 12:30:00,15.66,15.72,15.65,15.67,61200.0,15.5213,15.5808,15.5114,15.5312,61200.0
2008-04-23 12:35:00,15.65,15.65,15.55,15.59,38400.0,15.5114,15.5114,15.4123,15.4519,38400.0
2008-04-23 12:40:00,15.59,15.63,15.59,15.63,23200.0,15.4519,15.4916,15.4519,15.4916,23200.0
2008-04-23 12:45:00,15.61,15.64,15.61,15.64,23600.0,15.4718,15.5015,15.4718,15.5015,23600.0
2008-04-23 12:50:00,15.63,15.71,15.63,15.7,59200.0,15.4916,15.5709,15.4916,15.561,59200.0
2008-04-23 12:55:00,15.72,15.74,15.68,15.74,34800.0,15.5808,15.6006,15.5411,15.6006,34800.0
2008-04-23 13:00:00,15.72,15.74,15.72,15.72,34000.0,15.5808,15.6006,15.5808,15.5808,34000.0
2008-04-23 13:05:00,15.72,15.77,15.72,15.75,112000.0,15.5808,15.6303,15.5808,15.6105,112000.0
2008-04-23 13:10:00,15.76,15.8,15.75,15.79,27600.0,15.6204,15.6601,15.6105,15.6502,27600.0
2008-04-23 13:15:00,15.79,15.83,15.79,15.82,43600.0,15.6502,15.6898,15.6502,15.6799,43600.0
2008-04-23 13:20:00,15.82,15.82,15.79,15.82,43200.0,15.6799,15.6799,15.6502,15.6799,43200.0
2008-04-23 13:25:00,15.8,15.89,15.8,15.89,66000.0,15.6601,15.7493,15.6601,15.7493,66000.0
2008-04-23 13:30:00,15.89,15.9,15.84,15.85,92800.0,15.7493,15.7592,15.6997,15.7096,92800.0
2008-04-23 13:35:00,15.85,15.85,15.71,15.77,76000.0,15.7096,15.7096,15.5709,15.6303,76000.0
2008-04-23 13:40:00,15.75,15.83,15.75,15.83,65600.0,15.6105,15.6898,15.6105,15.6898,65600.0
2008-04-23 13:45:00,15.83,15.86,15.81,15.85,62800.0,15.6898,15.7195,15.67,15.7096,62800.0
2008-04-23 13:50:00,15.85,15.87,15.84,15.87,38400.0,15.7096,15.7295,15.6997,15.7295,38400.0
2008-04-23 13:55:00,15.87,15.89,15.86,15.87,81600.0,15.7295,15.7493,15.7195,15.7295,81600.0
2008-04-23 14:00:00,15.87,15.91,15.86,15.89,73200.0,15.7295,15.7691,15.7195,15.7493,73200.0
2008-04-23 14:05:00,15.9,15.9,15.85,15.89,61200.0,15.7592,15.7592,15.7096,15.7493,61200.0
2008-04-23 14:10:00,15.89,15.96,15.88,15.96,134000.0,15.7493,15.8187,15.7394,15.8187,134000.0
2008-04-23 14:15:00,15.96,15.99,15.95,15.99,74400.0,15.8187,15.8484,15.8088,15.8484,74400.0
2008-04-23 14:20:00,15.99,16.11,15.99,16.07,162800.0,15.8484,15.9673,15.8484,15.9277,162800.0
2008-04-23 14:25:00,16.06,16.09,16.05,16.08,64400.0,15.9178,15.9475,15.9079,15.9376,64400.0
2008-04-23 14:30:00,16.08,16.16,16.08,16.14,91600.0,15.9376,16.0169,15.9376,15.9971,91600.0
2008-04-23 14:35:00,16.14,16.19,16.08,16.09,138400.0,15.9971,16.0466,15.9376,15.9475,138400.0
2008-04-23 14:40:00,16.08,16.13,16.08,16.13,69200.0,15.9376,15.9872,15.9376,15.9872,69200.0
2008-04-23 14:45:00,16.13,16.15,16.13,16.14,64800.0,15.9872,16.007,15.9872,15.9971,64800.0
2008-04-23 14:50:00,16.15,16.18,16.13,16.17,68800.0,16.007,16.0367,15.9872,16.0268,68800.0
2008-04-23 14:55:00,16.17,16.18,16.15,16.17,78000.0,16.0268,16.0367,16.007,16.0268,78000.0
2008-04-23 15:00:00,16.17,16.22,16.14,16.21,155200.0,16.0268,16.0764,15.9971,16.0664,155200.0
2008-04-23 15:05:00,16.21,16.25,16.19,16.21,222400.0,16.0664,16.1061,16.0466,16.0664,222400.0
2008-04-23 15:10:00,16.21,16.35,16.21,16.33,235200.0,16.0664,16.2052,16.0664,16.1854,235200.0
2008-04-23 15:15:00,16.33,16.44,16.31,16.44,384800.0,16.1854,16.2944,16.1656,16.2944,384800.0
2008-04-23 15:20:00,16.44,16.72,16.41,16.7,1112000.0,16.2944,16.5719,16.2647,16.5521,1112000.0
2008-04-23 15:25:00,16.7,16.81,16.59,16.6,1120800.0,16.5521,16.6611,16.4431,16.453,1120800.0
2008-04-23 15:30:00,16.6,16.68,16.54,16.64,714400.0,16.453,16.5323,16.3935,16.4926,714400.0
2008-04-23 15:35:00,16.64,16.72,16.57,16.64,601600.0,16.4926,16.5719,16.4233,16.4926,601600.0
2008-04-23 15:40:00,16.64,16.78,16.63,16.75,456400.0,16.4926,16.6314,16.4827,16.6017,456400.0
2008-04-23 15:45:00,16.76,16.81,16.61,16.69,640000.0,16.6116,16.6611,16.4629,16.5422,640000.0
2008-04-23 15:50:00,16.68,16.85,16.63,16.82,669200.0,16.5323,16.7008,16.4827,16.671,669200.0
2008-04-23 15:55:00,16.82,16.94,16.82,16.85,983200.0,16.671,16.79,16.671,16.7008,983200.0
2008-04-24 09:30:00,17.0,17.0,16.7,16.83,223600.0,16.8495,16.8495,16.5521,16.681,223600.0
2008-04-24 09:35:00,16.84,16.98,16.82,16.95,199200.0,16.6909,16.8296,16.671,16.7999,199200.0
2008-04-24 09:40:00,16.91,16.92,16.86,16.89,151600.0,16.7602,16.7702,16.7107,16.7404,151600.0
2008-04-24 09:45:00,16.88,16.95,16.8,16.82,176400.0,16.7305,16.7999,16.6512,16.671,176400.0
2008-04-24 09:50:00,16.83,16.87,16.68,16.84,86800.0,16.681,16.7206,16.5323,16.6909,86800.0
2008-04-24 09:55:00,16.86,16.86,16.77,16.82,67200.0,16.7107,16.7107,16.6215,16.671,67200.0
2008-04-24 10:00:00,16.83,16.86,16.7,16.7,92000.0,16.681,16.7107,16.5521,16.5521,92000.0
2008-04-24 10:05:00,16.71,16.71,16.59,16.65,183200.0,16.562,16.562,16.4431,16.5026,183200.0
2008-04-24 10:10:00,16.63,16.67,16.58,16.63,167200.0,16.4827,16.5224,16.4332,16.4827,167200.0
2008-04-24 10:15:00,16.63,16.79,16.63,16.79,138400.0,16.4827,16.6413,16.4827,16.6413,138400.0
2008-04-24 10:20:00,16.79,16.81,16.69,16.75,45200.0,16.6413,16.6611,16.5422,16.6017,45200.0
2008-04-24 10:25:00,16.73,16.73,16.66,16.7,37200.0,16.5818,16.5818,16.5125,16.5521,37200.0
2008-04-24 10:30:00,16.69,16.7,16.53,16.54,90400.0,16.5422,16.5521,16.3836,16.3935,90400.0
2008-04-24 10:35:00,16.53,16.56,16.45,16.5,129600.0,16.3836,16.4133,16.3043,16.3539,129600.0
2008-04-24 10:40:00,16.49,16.67,16.49,16.63,186000.0,16.344,16.5224,16.344,16.4827,186000.0
2008-04-24 10:45:00,16.63,16.63,16.53,16.57,66400.0,16.4827,16.4827,16.3836,16.4233,66400.0
2008-04-24 10:50:00,16.57,16.57,16.51,16.55,405200.0,16.4233,16.4233,16.3638,16.4034,405200.0
2008-04-24 10:55:00,16.55,16.56,16.42,16.5,308800.0,16.4034,16.4133,16.2746,16.3539,308800.0
2008-04-24 11:00:00,16.5,16.56,16.46,16.56,187600.0,16.3539,16.4133,16.3142,16.4133,187600.0
2008-04-24 11:05:00,16.56,16.63,16.54,16.6,74400.0,16.4133,16.4827,16.3935,16.453,74400.0
2008-04-24 11:10:00,16.6,16.62,16.51,16.62,103600.0,16.453,16.4728,16.3638,16.4728,103600.0
2008-04-24 11:15:00,16.61,16.68,16.59,16.63,54400.0,16.4629,16.5323,16.4431,16.4827,54400.0
2008-04-24 11:20:00,16.64,16.73,16.61,16.73,60000.0,16.4926,16.5818,16.4629,16.5818,60000.0
2008-04-24 11:25:00,16.73,16.83,16.72,16.83,76000.0,16.5818,16.681,16.5719,16.681,76000.0
2008-04-24 11:30:00,16.84,16.93,16.83,16.9,107600.0,16.6909,16.7801,16.681,16.7503,107600.0
2008-04-24 11:35:00,16.91,16.94,16.87,16.9,87600.0,16.7602,16.79,16.7206,16.7503,87600.0
2008-04-24 11:40:00,16.89,17.0,16.89,16.96,65200.0,16.7404,16.8495,16.7404,16.8098,65200.0
2008-04-24 11:45:00,16.99,17.24,16.97,17.22,282800.0,16.8395,17.0873,16.8197,17.0675,282800.0
2008-04-24 11:50:00,17.22,17.25,17.13,17.14,151200.0,17.0675,17.0972,16.9783,16.9882,151200.0
2008-04-24 11:55:00,17.13,17.14,17.07,17.09,39200.0,16.9783,16.9882,16.9188,16.9387,39200.0
2008-04-24 12:00:00,17.09,17.21,17.08,17.2,54400.0,16.9387,17.0576,16.9287,17.0477,54400.0
2008-04-24 12:05:00,17.19,17.25,17.17,17.2,43200.0,17.0378,17.0972,17.0179,17.0477,43200.0
2008-04-24 12:10:00,17.19,17.41,17.17,17.36,201600.0,17.0378,17.2558,17.0179,17.2063,201600.0
2008-04-24 12:15:00,17.35,17.38,17.28,17.33,99600.0,17.1964,17.2261,17.127,17.1765,99600.0
2008-04-24 12:20:00,17.32,17.32,17.27,17.27,31600.0,17.1666,17.1666,17.1171,17.1171,31600.0
2008-04-24 12:25:00,17.26,17.27,17.14,17.25,64000.0,17.1071,17.1171,16.9882,17.0972,64000.0
2008-04-24 12:30:00,17.25,17.25,17.14,17.18,150400.0,17.0972,17.0972,16.9882,17.0279,150400.0
2008-04-24 12:35:00,17.17,17.2,17.16,17.18,157600.0,17.0179,17.0477,17.008,17.0279,157600.0
2008-04-24 12:40:00,17.19,17.2,17.17,17.17,58400.0,17.0378,17.0477,17.0179,17.0179,58400.0
2008-04-24 12:45:00,17.17,17.18,17.14,17.16,62400.0,17.0179,17.0279,16.9882,17.008,62400.0
2008-04-24 12:50:00,17.17,17.17,17.11,17.15,62000.0,17.0179,17.0179,16.9585,16.9981,62000.0
2008-04-24 12:55:00,17.16,17.17,17.13,17.17,45600.0,17.008,17.0179,16.9783,17.0179,45600.0
2008-04-24 13:00:00,17.15,17.16,17.13,17.13,29600.0,16.9981,17.008,16.9783,16.9783,29600.0
2008-04-24 13:05:00,17.13,17.17,17.13,17.14,56800.0,16.9783,17.0179,16.9783,16.9882,56800.0
2008-04-24 13:10:00,17.14,17.17,17.1,17.12,96800.0,16.9882,17.0179,16.9486,16.9684,96800.0
2008-04-24 13:15:00,17.1,17.13,17.07,17.09,69600.0,16.9486,16.9783,16.9188,16.9387,69600.0
2008-04-24 13:20:00,17.07,17.08,16.99,16.99,123600.0,16.9188,16.9287,16.8395,16.8395,123600.0
2008-04-24 13:25:00,16.99,17.02,16.94,16.98,220800.0,16.8395,16.8693,16.79,16.8296,220800.0
2008-04-24 13:30:00,16.97,16.99,16.96,16.98,52800.0,16.8197,16.8395,16.8098,16.8296,52800.0
2008-04-24 13:35:00,16.97,16.98,16.89,16.96,60000.0,16.8197,16.8296,16.7404,16.8098,60000.0
2008-04-24 13:40:00,16.96,17.0,16.91,16.99,218800.0,16.8098,16.8495,16.7602,16.8395,218800.0
2008-04-24 13:45:00,16.99,17.01,16.94,16.99,146400.0,16.8395,16.8594,16.79,16.8395,146400.0
2008-04-24 13:50:00,16.99,17.0,16.96,16.97,48000.0,16.8395,16.8495,16.8098,16.8197,48000.0
2008-04-24 13:55:00,16.97,16.99,16.95,16.98,98800.0,16.8197,16.8395,16.7999,16.8296,98800.0
2008-04-24 14:00:00,16.98,17.11,16.96,17.09,169600.0,16.8296,16.9585,16.8098,16.9387,169600.0
2008-04-24 14:05:00,17.1,17.14,17.06,17.1,52400.0,16.9486,16.9882,16.9089,16.9486,52400.0
2008-04-24 14:10:00,17.1,17.11,17.04,17.11,309600.0,16.9486,16.9585,16.8891,16.9585,309600.0
2008-04-24 14:15:00,17.13,17.16,17.13,17.13,22000.0,16.9783,17.008,16.9783,16.9783,22000.0
2008-04-24 14:20:00,17.13,17.14,17.1,17.12,33200.0,16.9783,16.9882,16.9486,16.9684,33200.0
2008-04-24 14:25:00,17.12,17.12,17.1,17.12,16000.0,16.9684,16.9684,16.9486,16.9684,16000.0
2008-04-24 14:30:00,17.13,17.15,17.1,17.15,30000.0,16.9783,16.9981,16.9486,16.9981,30000.0
2008-04-24 14:35:00,17.14,17.18,17.1,17.1,36000.0,16.9882,17.0279,16.9486,16.9486,36000.0
2008-04-24 14:40:00,17.1,17.13,17.09,17.12,27200.0,16.9486,16.9783,16.9387,16.9684,27200.0
2008-04-24 14:45:00,17.13,17.16,17.13,17.13,28000.0,16.9783,17.008,16.9783,16.9783,28000.0
2008-04-24 14:50:00,17.13,17.15,17.08,17.09,46000.0,16.9783,16.9981,16.9287,16.9387,46000.0
2008-04-24 14:55:00,17.1,17.13,17.09,17.13,13600.0,16.9486,16.9783,16.9387,16.9783,13600.0
2008-04-24 15:00:00,17.14,17.16,17.12,17.15,39600.0,16.9882,17.008,16.9684,16.9981,39600.0
2008-04-24 15:05:00,17.14,17.2,17.14,17.15,58400.0,16.9882,17.0477,16.9882,16.9981,58400.0
2008-04-24 15:10:00,17.15,17.16,17.11,17.12,62800.0,16.9981,17.008,16.9585,16.9684,62800.0
2008-04-24 15:15:00,17.12,17.12,17.05,17.06,83200.0,16.9684,16.9684,16.899,16.9089,83200.0
2008-04-24 15:20:00,17.06,17.08,16.98,17.02,138000.0,16.9089,16.9287,16.8296,16.8693,138000.0
2008-04-24 15:25:00,17.01,17.07,16.98,17.05,78400.0,16.8594,16.9188,16.8296,16.899,78400.0
2008-04-24 15:30:00,17.05,17.06,17.0,17.05,110000.0,16.899,16.9089,16.8495,16.899,110000.0
2008-04-24 15:35:00,17.05,17.05,16.96,16.98,119200.0,16.899,16.899,16.8098,16.8296,119200.0
2008-04-24 15:40:00,16.97,17.03,16.88,16.88,158000.0,16.8197,16.8792,16.7305,16.7305,158000.0
2008-04-24 15:45:00,16.88,16.99,16.84,16.98,295600.0,16.7305,16.8395,16.6909,16.8296,295600.0
2008-04-24 15:50:00,16.98,17.11,16.98,17.1,372000.0,16.8296,16.9585,16.8296,16.9486,372000.0
2008-04-24 15:55:00,17.09,17.16,17.05,17.06,298000.0,16.9387,17.008,16.899,16.9089,298000.0
2008-04-25 09:30:00,16.86,17.25,16.86,16.93,128800.0,16.7107,17.0972,16.7107,16.7801,128800.0
2008-04-25 09:35:00,16.93,17.07,16.93,17.06,32000.0,16.7801,16.9188,16.7801,16.9089,32000.0
2008-04-25 09:40:00,17.06,17.11,17.04,17.04,50400.0,16.9089,16.9585,16.8891,16.8891,50400.0
2008-04-25 09:45:00,17.02,17.02,16.9,16.96,76800.0,16.8693,16.8693,16.7503,16.8098,76800.0
2008-04-25 09:50:00,16.96,16.98,16.93,16.95,58000.0,16.8098,16.8296,16.7801,16.7999,58000.0
2008-04-25 09:55:00,16.95,16.98,16.9,16.91,56800.0,16.7999,16.8296,16.7503,16.7602,56800.0
2008-04-25 10:00:00,16.9,16.92,16.77,16.77,93600.0,16.7503,16.7702,16.6215,16.6215,93600.0
2008-04-25 10:05:00,16.79,16.86,16.79,16.85,70000.0,16.6413,16.7107,16.6413,16.7008,70000.0
2008-04-25 10:10:00,16.84,16.86,16.83,16.83,50000.0,16.6909,16.7107,16.681,16.681,50000.0
2008-04-25 10:15:00,16.85,16.86,16.83,16.86,58400.0,16.7008,16.7107,16.681,16.7107,58400.0
2008-04-25 10:20:00,16.85,16.88,16.83,16.83,58400.0,16.7008,16.7305,16.681,16.681,58400.0
2008-04-25 10:25:00,16.82,16.86,16.8,16.86,61600.0,16.671,16.7107,16.6512,16.7107,61600.0
2008-04-25 10:30:00,16.86,16.89,16.85,16.88,41200.0,16.7107,16.7404,16.7008,16.7305,41200.0
2008-04-25 10:35:00,16.88,16.88,16.77,16.79,52000.0,16.7305,16.7305,16.6215,16.6413,52000.0
2008-04-25 10:40:00,16.79,16.8,16.68,16.71,91200.0,16.6413,16.6512,16.5323,16.562,91200.0
2008-04-25 10:45:00,16.71,16.77,16.71,16.75,26000.0,16.562,16.6215,16.562,16.6017,26000.0
2008-04-25 10:50:00,16.75,16.78,16.74,16.76,24000.0,16.6017,16.6314,16.5918,16.6116,24000.0
2008-04-25 10:55:00,16.75,16.76,16.7,16.7,20000.0,16.6017,16.6116,16.5521,16.5521,20000.0
2008-04-25 11:00:00,16.71,16.72,16.67,16.7,26800.0,16.562,16.5719,16.5224,16.5521,26800.0
2008-04-25 11:05:00,16.69,16.69,16.64,16.67,23200.0,16.5422,16.5422,16.4926,16.5224,23200.0
2008-04-25 11:10:00,16.68,16.71,16.63,16.65,46400.0,16.5323,16.562,16.4827,16.5026,46400.0
2008-04-25 11:15:00,16.66,16.67,16.63,16.64,39600.0,16.5125,16.5224,16.4827,16.4926,39600.0
2008-04-25 11:20:00,16.64,16.64,16.57,16.58,63600.0,16.4926,16.4926,16.4233,16.4332,63600.0
2008-04-25 11:25:00,16.59,16.64,16.59,16.64,37600.0,16.4431,16.4926,16.4431,16.4926,37600.0
2008-04-25 11:30:00,16.64,16.75,16.64,16.74,59600.0,16.4926,16.6017,16.4926,16.5918,59600.0
2008-04-25 11:35:00,16.73,16.74,16.68,16.69,64400.0,16.5818,16.5918,16.5323,16.5422,64400.0
2008-04-25 11:40:00,16.69,16.75,16.69,16.75,12400.0,16.5422,16.6017,16.5422,16.6017,12400.0
2008-04-25 11:45:00,16.75,16.88,16.75,16.84,54400.0,16.6017,16.7305,16.6017,16.6909,54400.0
2008-04-25 11:50:00,16.85,16.85,16.83,16.85,20800.0,16.7008,16.7008,16.681,16.7008,20800.0
2008-04-25 11:55:00,16.84,16.87,16.84,16.86,15600.0,16.6909,16.7206,16.6909,16.7107,15600.0
2008-04-25 12:00:00,16.86,16.86,16.8,16.81,26800.0,16.7107,16.7107,16.6512,16.6611,26800.0
2008-04-25 12:05:00,16.81,16.82,16.79,16.79,21600.0,16.6611,16.671,16.6413,16.6413,21600.0
2008-04-25 12:10:00,16.79,16.8,16.76,16.76,21600.0,16.6413,16.6512,16.6116,16.6116,21600.0
2008-04-25 12:15:00,16.76,16.76,16.7,16.7,15600.0,16.6116,16.6116,16.5521,16.5521,15600.0
2008-04-25 12:20:00,16.72,16.72,16.67,16.68,14000.0,16.5719,16.5719,16.5224,16.5323,14000.0
2008-04-25 12:25:00,16.68,16.68,16.66,16.66,10000.0,16.5323,16.5323,16.5125,16.5125,10000.0
2008-04-25 12:30:00,16.66,16.7,16.65,16.7,21600.0,16.5125,16.5521,16.5026,16.5521,21600.0
2008-04-25 12:35:00,16.71,16.74,16.7,16.73,45200.0,16.562,16.5918,16.5521,16.5818,45200.0
2008-04-25 12:40:00,16.73,16.8,16.72,16.8,16000.0,16.5818,16.6512,16.5719,16.6512,16000.0
2008-04-25 12:45:00,16.82,16.84,16.81,16.83,20400.0,16.671,16.6909,16.6611,16.681,20400.0
2008-04-25 12:50:00,16.83,16.85,16.82,16.85,20400.0,16.681,16.7008,16.671,16.7008,20400.0
2008-04-25 12:55:00,16.85,16.85,16.81,16.82,8800.0,16.7008,16.7008,16.6611,16.671,8800.0
2008-04-25 13:00:00,16.82,16.85,16.82,16.85,7600.0,16.671,16.7008,16.671,16.7008,7600.0
2008-04-25 13:05:00,16.85,16.85,16.82,16.83,9200.0,16.7008,16.7008,16.671,16.681,9200.0
2008-04-25 13:10:00,16.84,16.84,16.81,16.82,34000.0,16.6909,16.6909,16.6611,16.671,34000.0
2008-04-25 13:15:00,16.82,16.83,16.8,16.8,10000.0,16.671,16.681,16.6512,16.6512,10000.0
2008-04-25 13:20:00,16.8,16.8,16.77,16.8,18000.0,16.6512,16.6512,16.6215,16.6512,18000.0
2008-04-25 13:25:00,16.8,16.82,16.79,16.82,28000.0,16.6512,16.671,16.6413,16.671,28000.0
2008-04-25 13:30:00,16.81,16.84,16.81,16.83,58400.0,16.6611,16.6909,16.6611,16.681,58400.0
2008-04-25 13:35:00,16.83,16.86,16.83,16.85,31600.0,16.681,16.7107,16.681,16.7008,31600.0
2008-04-25 13:40:00,16.85,16.87,16.85,16.87,16400.0,16.7008,16.7206,16.7008,16.7206,16400.0
2008-04-25 13:45:00,16.86,16.86,16.84,16.86,12400.0,16.7107,16.7107,16.6909,16.7107,12400.0
2008-04-25 13:50:00,16.86,16.88,16.84,16.84,11200.0,16.7107,16.7305,16.6909,16.6909,11200.0
2008-04-25 13:55:00,16.85,16.94,16.83,16.9,38400.0,16.7008,16.79,16.681,16.7503,38400.0
2008-04-25 14:00:00,16.89,16.9,16.89,16.9,8400.0,16.7404,16.7503,16.7404,16.7503,8400.0
2008-04-25 14:05:00,16.89,16.95,16.89,16.95,38400.0,16.7404,16.7999,16.7404,16.7999,38400.0
2008-04-25 14:10:00,16.95,16.98,16.93,16.94,60400.0,16.7999,16.8296,16.7801,16.79,60400.0
2008-04-25 14:15:00,16.93,16.93,16.9,16.93,19600.0,16.7801,16.7801,16.7503,16.7801,19600.0
2008-04-25 14:20:00,16.93,16.94,16.92,16.92,17200.0,16.7801,16.79,16.7702,16.7702,17200.0
2008-04-25 14:25:00,16.92,16.94,16.92,16.94,23600.0,16.7702,16.79,16.7702,16.79,23600.0
2008-04-25 14:30:00,16.94,16.95,16.92,16.94,19600.0,16.79,16.7999,16.7702,16.79,19600.0
2008-04-25 14:35:00,16.93,16.95,16.93,16.93,10000.0,16.7801,16.7999,16.7801,16.7801,10000.0
2008-04-25 14:40:00,16.94,16.95,16.92,16.93,13600.0,16.79,16.7999,16.7702,16.7801,13600.0
2008-04-25 14:45:00,16.93,16.93,16.9,16.9,15600.0,16.7801,16.7801,16.7503,16.7503,15600.0
2008-04-25 14:50:00,16.9,16.93,16.89,16.93,37200.0,16.7503,16.7801,16.7404,16.7801,37200.0
2008-04-25 14:55:00,16.92,16.95,16.92,16.95,24800.0,16.7702,16.7999,16.7702,16.7999,24800.0
2008-04-25 15:00:00,16.94,16.96,16.91,16.95,70400.0,16.79,16.8098,16.7602,16.7999,70400.0
2008-04-25 15:05:00,16.95,17.05,16.91,17.03,129200.0,16.7999,16.899,16.7602,16.8792,129200.0
2008-04-25 15:10:00,17.03,17.1,17.0,17.07,116800.0,16.8792,16.9486,16.8495,16.9188,116800.0
2008-04-25 15:15:00,17.07,17.25,17.07,17.14,112000.0,16.9188,17.0972,16.9188,16.9882,112000.0
2008-04-25 15:20:00,17.14,17.14,17.05,17.06,76800.0,16.9882,16.9882,16.899,16.9089,76800.0
2008-04-25 15:25:00,17.06,17.06,17.0,17.01,51600.0,16.9089,16.9089,16.8495,16.8594,51600.0
2008-04-25 15:30:00,17.01,17.02,16.99,17.02,24000.0,16.8594,16.8693,16.8395,16.8693,24000.0
2008-04-25 15:35:00,17.02,17.02,16.98,16.99,24800.0,16.8693,16.8693,16.8296,16.8395,24800.0
2008-04-25 15:40:00,16.99,17.0,16.94,16.99,79200.0,16.8395,16.8495,16.79,16.8395,79200.0
2008-04-25 15:45:00,17.01,17.03,16.96,17.0,56800.0,16.8594,16.8792,16.8098,16.8495,56800.0
2008-04-25 15:50:00,17.0,17.04,16.96,16.96,67200.0,16.8495,16.8891,16.8098,16.8098,67200.0
2008-04-25 15:55:00,16.97,17.03,16.96,17.02,80800.0,16.8197,16.8792,16.8098,16.8693,80800.0
2008-04-28 09:30:00,17.09,17.16,17.03,17.13,338400.0,16.9387,17.008,16.8792,16.9783,338400.0
2008-04-28 09:35:00,17.13,17.31,17.13,17.31,63200.0,16.9783,17.1567,16.9783,17.1567,63200.0
2008-04-28 09:40:00,17.31,17.31,17.03,17.13,66800.0,17.1567,17.1567,16.8792,16.9783,66800.0
2008-04-28 09:45:00,17.14,17.18,17.08,17.08,35200.0,16.9882,17.0279,16.9287,16.9287,35200.0
2008-04-28 09:50:00,17.1,17.23,17.09,17.2,61600.0,16.9486,17.0774,16.9387,17.0477,61600.0
2008-04-28 09:55:00,17.2,17.34,17.2,17.34,64000.0,17.0477,17.1864,17.0477,17.1864,64000.0
2008-04-28 10:00:00,17.32,17.33,17.27,17.29,36400.0,17.1666,17.1765,17.1171,17.1369,36400.0
2008-04-28 10:05:00,17.27,17.27,17.13,17.15,51600.0,17.1171,17.1171,16.9783,16.9981,51600.0
2008-04-28 10:10:00,17.14,17.19,17.09,17.17,71200.0,16.9882,17.0378,16.9387,17.0179,71200.0
2008-04-28 10:15:00,17.15,17.16,17.1,17.1,31600.0,16.9981,17.008,16.9486,16.9486,31600.0
2008-04-28 10:20:00,17.13,17.16,17.05,17.12,67600.0,16.9783,17.008,16.899,16.9684,67600.0
2008-04-28 10:25:00,17.14,17.14,17.07,17.12,23200.0,16.9882,16.9882,16.9188,16.9684,23200.0
2008-04-28 10:30:00,17.09,17.27,17.09,17.27,60800.0,16.9387,17.1171,16.9387,17.1171,60800.0
2008-04-28 10:35:00,17.27,17.29,17.25,17.25,28400.0,17.1171,17.1369,17.0972,17.0972,28400.0
2008-04-28 10:40:00,17.25,17.26,17.14,17.21,243600.0,17.0972,17.1071,16.9882,17.0576,243600.0
2008-04-28 10:45:00,17.22,17.27,17.2,17.25,479200.0,17.0675,17.1171,17.0477,17.0972,479200.0
2008-04-28 10:50:00,17.25,17.32,17.25,17.31,96000.0,17.0972,17.1666,17.0972,17.1567,96000.0
2008-04-28 10:55:00,17.31,17.33,17.3,17.32,22800.0,17.1567,17.1765,17.1468,17.1666,22800.0
2008-04-28 11:00:00,17.31,17.31,17.25,17.25,29600.0,17.1567,17.1567,17.0972,17.0972,29600.0
2008-04-28 11:05:00,17.24,17.27,17.24,17.24,175600.0,17.0873,17.1171,17.0873,17.0873,175600.0
2008-04-28 11:10:00,17.22,17.22,17.19,17.2,93600.0,17.0675,17.0675,17.0378,17.0477,93600.0
2008-04-28 11:15:00,17.2,17.3,17.18,17.3,104400.0,17.0477,17.1468,17.0279,17.1468,104400.0
2008-04-28 11:20:00,17.28,17.28,17.24,17.25,17600.0,17.127,17.127,17.0873,17.0972,17600.0
2008-04-28 11:25:00,17.26,17.28,17.25,17.28,31200.0,17.1071,17.127,17.0972,17.127,31200.0
2008-04-28 11:30:00,17.27,17.31,17.27,17.3,58800.0,17.1171,17.1567,17.1171,17.1468,58800.0
2008-04-28 11:35:00,17.3,17.31,17.27,17.27,40400.0,17.1468,17.1567,17.1171,17.1171,40400.0
2008-04-28 11:40:00,17.29,17.31,17.29,17.31,54800.0,17.1369,17.1567,17.1369,17.1567,54800.0
2008-04-28 11:45:00,17.32,17.34,17.27,17.28,20800.0,17.1666,17.1864,17.1171,17.127,20800.0
2008-04-28 11:50:00,17.28,17.3,17.28,17.3,5600.0,17.127,17.1468,17.127,17.1468,5600.0
2008-04-28 11:55:00,17.29,17.29,17.28,17.28,3600.0,17.1369,17.1369,17.127,17.127,3600.0
2008-04-28 12:00:00,17.28,17.28,17.25,17.25,12000.0,17.127,17.127,17.0972,17.0972,12000.0
2008-04-28 12:05:00,17.25,17.25,17.21,17.22,25600.0,17.0972,17.0972,17.0576,17.0675,25600.0
2008-04-28 12:10:00,17.23,17.23,17.2,17.21,6000.0,17.0774,17.0774,17.0477,17.0576,6000.0
2008-04-28 12:15:00,17.21,17.21,17.11,17.11,38400.0,17.0576,17.0576,16.9585,16.9585,38400.0
2008-04-28 12:20:00,17.11,17.12,17.09,17.11,22800.0,16.9585,16.9684,16.9387,16.9585,22800.0
2008-04-28 12:25:00,17.13,17.16,17.12,17.13,41200.0,16.9783,17.008,16.9684,16.9783,41200.0
2008-04-28 12:30:00,17.13,17.17,17.12,17.13,68000.0,16.9783,17.0179,16.9684,16.9783,68000.0
2008-04-28 12:35:00,17.13,17.13,17.07,17.07,65200.0,16.9783,16.9783,16.9188,16.9188,65200.0
2008-04-28 12:40:00,17.07,17.07,17.0,17.0,23200.0,16.9188,16.9188,16.8495,16.8495,23200.0
2008-04-28 12:45:00,17.0,17.0,16.96,16.97,90400.0,16.8495,16.8495,16.8098,16.8197,90400.0
2008-04-28 12:50:00,16.96,16.96,16.93,16.94,44400.0,16.8098,16.8098,16.7801,16.79,44400.0
2008-04-28 12:55:00,16.95,16.97,16.95,16.96,22000.0,16.7999,16.8197,16.7999,16.8098,22000.0
2008-04-28 13:00:00,16.95,16.97,16.94,16.94,22800.0,16.7999,16.8197,16.79,16.79,22800.0
2008-04-28 13:05:00,16.95,16.99,16.95,16.98,27200.0,16.7999,16.8395,16.7999,16.8296,27200.0
2008-04-28 13:10:00,16.99,17.0,16.98,17.0,11200.0,16.8395,16.8495,16.8296,16.8495,11200.0
2008-04-28 13:15:00,16.99,16.99,16.96,16.98,19600.0,16.8395,16.8395,16.8098,16.8296,19600.0
2008-04-28 13:20:00,16.98,16.99,16.97,16.99,29600.0,16.8296,16.8395,16.8197,16.8395,29600.0
2008-04-28 13:25:00,16.99,17.0,16.95,17.0,24800.0,16.8395,16.8495,16.7999,16.8495,24800.0
2008-04-28 13:30:00,17.0,17.02,17.0,17.02,9600.0,16.8495,16.8693,16.8495,16.8693,9600.0
2008-04-28 13:35:00,17.01,17.02,17.01,17.02,19600.0,16.8594,16.8693,16.8594,16.8693,19600.0
2008-04-28 13:40:00,17.02,17.03,17.01,17.03,22400.0,16.8693,16.8792,16.8594,16.8792,22400.0
2008-04-28 13:45:00,17.03,17.04,17.03,17.03,14400.0,16.8792,16.8891,16.8792,16.8792,14400.0
2008-04-28 13:50:00,17.03,17.05,17.03,17.04,24400.0,16.8792,16.899,16.8792,16.8891,24400.0
2008-04-28 13:55:00,17.04,17.05,17.01,17.02,38400.0,16.8891,16.899,16.8594,16.8693,38400.0
2008-04-28 14:00:00,17.03,17.05,17.02,17.05,40800.0,16.8792,16.899,16.8693,16.899,40800.0
2008-04-28 14:05:00,17.03,17.06,17.03,17.05,24400.0,16.8792,16.9089,16.8792,16.899,24400.0
2008-04-28 14:10:00,17.05,17.05,17.01,17.01,26000.0,16.899,16.899,16.8594,16.8594,26000.0
2008-04-28 14:15:00,17.01,17.01,16.99,17.0,56400.0,16.8594,16.8594,16.8395,16.8495,56400.0
2008-04-28 14:20:00,17.0,17.0,16.98,16.99,30800.0,16.8495,16.8495,16.8296,16.8395,30800.0
2008-04-28 14:25:00,16.99,17.0,16.98,16.98,26400.0,16.8395,16.8495,16.8296,16.8296,26400.0
2008-04-28 14:30:00,16.98,16.99,16.96,16.98,23200.0,16.8296,16.8395,16.8098,16.8296,23200.0
2008-04-28 14:35:00,16.98,16.99,16.94,16.99,44800.0,16.8296,16.8395,16.79,16.8395,44800.0
2008-04-28 14:40:00,16.99,17.0,16.98,17.0,12800.0,16.8395,16.8495,16.8296,16.8495,12800.0
2008-04-28 14:45:00,16.98,16.99,16.95,16.95,20000.0,16.8296,16.8395,16.7999,16.7999,20000.0
2008-04-28 14:50:00,16.95,16.96,16.94,16.96,20000.0,16.7999,16.8098,16.79,16.8098,20000.0
2008-04-28 14:55:00,16.95,17.0,16.95,16.99,27200.0,16.7999,16.8495,16.7999,16.8395,27200.0
2008-04-28 15:00:00,16.99,17.0,16.97,16.97,98000.0,16.8395,16.8495,16.8197,16.8197,98000.0
2008-04-28 15:05:00,16.97,17.0,16.97,17.0,70800.0,16.8197,16.8495,16.8197,16.8495,70800.0
2008-04-28 15:10:00,16.99,17.0,16.99,17.0,85200.0,16.8395,16.8495,16.8395,16.8495,85200.0
2008-04-28 15:15:00,17.0,17.0,16.99,17.0,42000.0,16.8495,16.8495,16.8395,16.8495,42000.0
2008-04-28 15:20:00,17.0,17.0,16.95,16.96,104800.0,16.8495,16.8495,16.7999,16.8098,104800.0
2008-04-28 15:25:00,16.96,16.96,16.88,16.89,74800.0,16.8098,16.8098,16.7305,16.7404,74800.0
2008-04-28 15:30:00,16.89,16.94,16.88,16.91,55200.0,16.7404,16.79,16.7305,16.7602,55200.0
2008-04-28 15:35:00,16.9,16.95,16.89,16.94,54400.0,16.7503,16.7999,16.7404,16.79,54400.0
2008-04-28 15:40:00,16.94,16.95,16.86,16.91,94000.0,16.79,16.7999,16.7107,16.7602,94000.0
2008-04-28 15:45:00,16.91,16.92,16.88,16.88,59200.0,16.7602,16.7702,16.7305,16.7305,59200.0
2008-04-28 15:50:00,16.88,16.88,16.84,16.88,92000.0,16.7305,16.7305,16.6909,16.7305,92000.0
2008-04-28 15:55:00,16.87,16.91,16.85,16.88,110800.0,16.7206,16.7602,16.7008,16.7305,110800.0
2008-04-29 09:30:00,16.83,16.88,16.63,16.83,94800.0,16.681,16.7305,16.4827,16.681,94800.0
2008-04-29 09:35:00,16.83,16.89,16.81,16.84,39600.0,16.681,16.7404,16.6611,16.6909,39600.0
2008-04-29 09:40:00,16.85,16.85,16.8,16.8,66400.0,16.7008,16.7008,16.6512,16.6512,66400.0
2008-04-29 09:45:00,16.81,16.99,16.81,16.94,78800.0,16.6611,16.8395,16.6611,16.79,78800.0
2008-04-29 09:50:00,16.93,16.94,16.78,16.85,73200.0,16.7801,16.79,16.6314,16.7008,73200.0
2008-04-29 09:55:00,16.85,17.02,16.85,17.02,39600.0,16.7008,16.8693,16.7008,16.8693,39600.0
2008-04-29 10:00:00,17.04,17.11,17.04,17.04,44000.0,16.8891,16.9585,16.8891,16.8891,44000.0
2008-04-29 10:05:00,17.04,17.04,16.98,16.99,40400.0,16.8891,16.8891,16.8296,16.8395,40400.0
2008-04-29 10:10:00,17.0,17.0,16.8,16.8,57600.0,16.8495,16.8495,16.6512,16.6512,57600.0
2008-04-29 10:15:00,16.81,16.84,16.75,16.8,56400.0,16.6611,16.6909,16.6017,16.6512,56400.0
2008-04-29 10:20:00,16.77,16.77,16.7,16.71,23600.0,16.6215,16.6215,16.5521,16.562,23600.0
2008-04-29 10:25:00,16.7,16.72,16.68,16.71,22800.0,16.5521,16.5719,16.5323,16.562,22800.0
2008-04-29 10:30:00,16.71,16.75,16.69,16.74,36800.0,16.562,16.6017,16.5422,16.5918,36800.0
2008-04-29 10:35:00,16.74,16.74,16.72,16.74,37200.0,16.5918,16.5918,16.5719,16.5918,37200.0
2008-04-29 10:40:00,16.74,16.75,16.72,16.75,22800.0,16.5918,16.6017,16.5719,16.6017,22800.0
2008-04-29 10:45:00,16.77,16.77,16.74,16.74,246800.0,16.6215,16.6215,16.5918,16.5918,246800.0
2008-04-29 10:50:00,16.74,16.77,16.74,16.75,11200.0,16.5918,16.6215,16.5918,16.6017,11200.0
2008-04-29 10:55:00,16.75,16.79,16.75,16.79,8000.0,16.6017,16.6413,16.6017,16.6413,8000.0
2008-04-29 11:00:00,16.77,16.81,16.76,16.81,10800.0,16.6215,16.6611,16.6116,16.6611,10800.0
2008-04-29 11:05:00,16.79,16.85,16.79,16.85,16000.0,16.6413,16.7008,16.6413,16.7008,16000.0
2008-04-29 11:10:00,16.86,16.9,16.86,16.88,17200.0,16.7107,16.7503,16.7107,16.7305,17200.0
2008-04-29 11:15:00,16.9,16.93,16.89,16.93,16400.0,16.7503,16.7801,16.7404,16.7801,16400.0
2008-04-29 11:20:00,16.92,16.92,16.88,16.89,12400.0,16.7702,16.7702,16.7305,16.7404,12400.0
2008-04-29 11:25:00,16.88,16.89,16.88,16.89,16800.0,16.7305,16.7404,16.7305,16.7404,16800.0
2008-04-29 11:30:00,16.89,16.89,16.85,16.86,14000.0,16.7404,16.7404,16.7008,16.7107,14000.0
2008-04-29 11:35:00,16.85,16.85,16.81,16.84,19600.0,16.7008,16.7008,16.6611,16.6909,19600.0
2008-04-29 11:40:00,16.86,16.86,16.82,16.83,16000.0,16.7107,16.7107,16.671,16.681,16000.0
2008-04-29 11:45:00,16.84,16.84,16.77,16.77,104000.0,16.6909,16.6909,16.6215,16.6215,104000.0
2008-04-29 11:50:00,16.78,16.79,16.75,16.75,42800.0,16.6314,16.6413,16.6017,16.6017,42800.0
2008-04-29 11:55:00,16.75,16.76,16.74,16.75,26800.0,16.6017,16.6116,16.5918,16.6017,26800.0
2008-04-29 12:00:00,16.74,16.75,16.74,16.74,15200.0,16.5918,16.6017,16.5918,16.5918,15200.0
2008-04-29 12:05:00,16.74,16.74,16.7,16.71,32000.0,16.5918,16.5918,16.5521,16.562,32000.0
2008-04-29 12:10:00,16.72,16.74,16.69,16.72,17200.0,16.5719,16.5918,16.5422,16.5719,17200.0
2008-04-29 12:15:00,16.7,16.72,16.7,16.72,2400.0,16.5521,16.5719,16.5521,16.5719,2400.0
2008-04-29 12:20:00,16.72,16.74,16.67,16.67,26800.0,16.5719,16.5918,16.5224,16.5224,26800.0
2008-04-29 12:25:00,16.68,16.71,16.67,16.71,13200.0,16.5323,16.562,16.5224,16.562,13200.0
2008-04-29 12:30:00,16.7,16.73,16.7,16.72,8800.0,16.5521,16.5818,16.5521,16.5719,8800.0
2008-04-29 12:35:00,16.72,16.74,16.72,16.74,3600.0,16.5719,16.5918,16.5719,16.5918,3600.0
2008-04-29 12:40:00,16.75,16.75,16.73,16.75,4800.0,16.6017,16.6017,16.5818,16.6017,4800.0
2008-04-29 12:45:00,16.75,16.76,16.74,16.76,21200.0,16.6017,16.6116,16.5918,16.6116,21200.0
2008-04-29 12:50:00,16.75,16.75,16.73,16.73,17600.0,16.6017,16.6017,16.5818,16.5818,17600.0
2008-04-29 12:55:00,16.74,16.77,16.73,16.74,46400.0,16.5918,16.6215,16.5818,16.5918,46400.0
2008-04-29 13:00:00,16.74,16.75,16.73,16.75,15200.0,16.5918,16.6017,16.5818,16.6017,15200.0
2008-04-29 13:05:00,16.75,16.75,16.74,16.75,29200.0,16.6017,16.6017,16.5918,16.6017,29200.0
2008-04-29 13:10:00,16.75,16.75,16.67,16.73,86000.0,16.6017,16.6017,16.5224,16.5818,86000.0
2008-04-29 13:15:00,16.74,16.75,16.74,16.75,800.0,16.5918,16.6017,16.5918,16.6017,800.0
2008-04-29 13:20:00,16.75,16.75,16.74,16.75,24000.0,16.6017,16.6017,16.5918,16.6017,24000.0
2008-04-29 13:25:00,16.75,16.75,16.75,16.75,15200.0,16.6017,16.6017,16.6017,16.6017,15200.0
2008-04-29 13:30:00,16.75,16.75,16.75,16.75,16400.0,16.6017,16.6017,16.6017,16.6017,16400.0
2008-04-29 13:35:00,16.75,16.75,16.74,16.75,128400.0,16.6017,16.6017,16.5918,16.6017,128400.0
2008-04-29 13:40:00,16.75,16.77,16.73,16.74,149200.0,16.6017,16.6215,16.5818,16.5918,149200.0
2008-04-29 13:45:00,16.75,16.75,16.73,16.73,12000.0,16.6017,16.6017,16.5818,16.5818,12000.0
2008-04-29 13:50:00,16.73,16.74,16.72,16.72,22800.0,16.5818,16.5918,16.5719,16.5719,22800.0
2008-04-29 13:55:00,16.71,16.73,16.71,16.71,24800.0,16.562,16.5818,16.562,16.562,24800.0
2008-04-29 14:00:00,16.73,16.74,16.73,16.73,15600.0,16.5818,16.5918,16.5818,16.5818,15600.0
2008-04-29 14:05:00,16.73,16.74,16.72,16.74,31600.0,16.5818,16.5918,16.5719,16.5918,31600.0
2008-04-29 14:10:00,16.74,16.76,16.73,16.74,51200.0,16.5918,16.6116,16.5818,16.5918,51200.0
2008-04-29 14:15:00,16.73,16.75,16.71,16.74,22800.0,16.5818,16.6017,16.562,16.5918,22800.0
2008-04-29 14:20:00,16.74,16.77,16.73,16.75,56800.0,16.5918,16.6215,16.5818,16.6017,56800.0
2008-04-29 14:25:00,16.75,16.78,16.72,16.73,54400.0,16.6017,16.6314,16.5719,16.5818,54400.0
2008-04-29 14:30:00,16.72,16.73,16.69,16.72,43600.0,16.5719,16.5818,16.5422,16.5719,43600.0
2008-04-29 14:35:00,16.72,16.74,16.71,16.73,42000.0,16.5719,16.5918,16.562,16.5818,42000.0
2008-04-29 14:40:00,16.74,16.8,16.74,16.79,42400.0,16.5918,16.6512,16.5918,16.6413,42400.0
2008-04-29 14:45:00,16.79,16.8,16.73,16.73,202800.0,16.6413,16.6512,16.5818,16.5818,202800.0
2008-04-29 14:50:00,16.73,16.77,16.73,16.75,52000.0,16.5818,16.6215,16.5818,16.6017,52000.0
2008-04-29 14:55:00,16.77,16.77,16.75,16.75,56400.0,16.6215,16.6215,16.6017,16.6017,56400.0
2008-04-29 15:00:00,16.75,16.77,16.73,16.74,70000.0,16.6017,16.6215,16.5818,16.5918,70000.0
2008-04-29 15:05:00,16.75,16.76,16.73,16.74,104800.0,16.6017,16.6116,16.5818,16.5918,104800.0
2008-04-29 15:10:00,16.75,16.75,16.73,16.73,90400.0,16.6017,16.6017,16.5818,16.5818,90400.0
2008-04-29 15:15:00,16.75,16.75,16.7,16.74,90800.0,16.6017,16.6017,16.5521,16.5918,90800.0
2008-04-29 15:20:00,16.74,16.75,16.73,16.75,107200.0,16.5918,16.6017,16.5818,16.6017,107200.0
2008-04-29 15:25:00,16.75,16.75,16.73,16.75,32800.0,16.6017,16.6017,16.5818,16.6017,32800.0
2008-04-29 15:30:00,16.74,16.77,16.73,16.75,80400.0,16.5918,16.6215,16.5818,16.6017,80400.0
2008-04-29 15:35:00,16.76,16.76,16.73,16.74,73200.0,16.6116,16.6116,16.5818,16.5918,73200.0
2008-04-29 15:40:00,16.74,16.75,16.74,16.75,49600.0,16.5918,16.6017,16.5918,16.6017,49600.0
2008-04-29 15:45:00,16.75,16.75,16.71,16.74,71200.0,16.6017,16.6017,16.562,16.5918,71200.0
2008-04-29 15:50:00,16.75,16.77,16.73,16.74,74400.0,16.6017,16.6215,16.5818,16.5918,74400.0
2008-04-29 15:55:00,16.74,16.77,16.74,16.75,178000.0,16.5918,16.6215,16.5918,16.6017,178000.0
2008-04-30 09:30:00,16.74,16.87,16.74,16.87,60800.0,16.5918,16.7206,16.5918,16.7206,60800.0
2008-04-30 09:35:00,16.87,16.87,16.79,16.82,14800.0,16.7206,16.7206,16.6413,16.671,14800.0
2008-04-30 09:40:00,16.83,16.89,16.83,16.86,84000.0,16.681,16.7404,16.681,16.7107,84000.0
2008-04-30 09:45:00,16.88,16.92,16.86,16.86,39600.0,16.7305,16.7702,16.7107,16.7107,39600.0
2008-04-30 09:50:00,16.86,16.88,16.83,16.88,48800.0,16.7107,16.7305,16.681,16.7305,48800.0
2008-04-30 09:55:00,16.89,16.92,16.88,16.88,45600.0,16.7404,16.7702,16.7305,16.7305,45600.0
2008-04-30 10:00:00,16.88,16.91,16.83,16.83,41200.0,16.7305,16.7602,16.681,16.681,41200.0
2008-04-30 10:05:00,16.83,16.85,16.81,16.82,30800.0,16.681,16.7008,16.6611,16.671,30800.0
2008-04-30 10:10:00,16.8,16.83,16.8,16.81,18800.0,16.6512,16.681,16.6512,16.6611,18800.0
2008-04-30 10:15:00,16.83,16.84,16.72,16.75,84400.0,16.681,16.6909,16.5719,16.6017,84400.0
2008-04-30 10:20:00,16.77,16.84,16.77,16.82,48000.0,16.6215,16.6909,16.6215,16.671,48000.0
2008-04-30 10:25:00,16.83,16.84,16.81,16.83,40400.0,16.681,16.6909,16.6611,16.681,40400.0
2008-04-30 10:30:00,16.82,16.93,16.81,16.92,163600.0,16.671,16.7801,16.6611,16.7702,163600.0
2008-04-30 10:35:00,16.92,16.98,16.9,16.96,37600.0,16.7702,16.8296,16.7503,16.8098,37600.0
2008-04-30 10:40:00,16.98,17.06,16.96,17.06,73600.0,16.8296,16.9089,16.8098,16.9089,73600.0
2008-04-30 10:45:00,17.06,17.11,17.0,17.0,69200.0,16.9089,16.9585,16.8495,16.8495,69200.0
2008-04-30 10:50:00,17.0,17.16,16.98,17.16,124800.0,16.8495,17.008,16.8296,17.008,124800.0
2008-04-30 10:55:00,17.16,17.2,17.13,17.13,49600.0,17.008,17.0477,16.9783,16.9783,49600.0
2008-04-30 11:00:00,17.12,17.15,17.11,17.13,55200.0,16.9684,16.9981,16.9585,16.9783,55200.0
2008-04-30 11:05:00,17.14,17.22,17.13,17.22,142400.0,16.9882,17.0675,16.9783,17.0675,142400.0
2008-04-30 11:10:00,17.2,17.31,17.2,17.21,53200.0,17.0477,17.1567,17.0477,17.0576,53200.0
2008-04-30 11:15:00,17.2,17.23,17.19,17.21,33200.0,17.0477,17.0774,17.0378,17.0576,33200.0
2008-04-30 11:20:00,17.21,17.23,17.18,17.22,26000.0,17.0576,17.0774,17.0279,17.0675,26000.0
2008-04-30 11:25:00,17.22,17.24,17.1,17.11,109200.0,17.0675,17.0873,16.9486,16.9585,109200.0
2008-04-30 11:30:00,17.13,17.19,17.13,17.16,41200.0,16.9783,17.0378,16.9783,17.008,41200.0
2008-04-30 11:35:00,17.17,17.23,17.16,17.23,27600.0,17.0179,17.0774,17.008,17.0774,27600.0
2008-04-30 11:40:00,17.22,17.23,17.21,17.23,39600.0,17.0675,17.0774,17.0576,17.0774,39600.0
2008-04-30 11:45:00,17.21,17.22,17.14,17.18,38000.0,17.0576,17.0675,16.9882,17.0279,38000.0
2008-04-30 11:50:00,17.19,17.2,17.15,17.15,39600.0,17.0378,17.0477,16.9981,16.9981,39600.0
2008-04-30 11:55:00,17.17,17.17,17.16,17.17,14000.0,17.0179,17.0179,17.008,17.0179,14000.0
2008-04-30 12:00:00,17.16,17.17,17.14,17.16,32400.0,17.008,17.0179,16.9882,17.008,32400.0
2008-04-30 12:05:00,17.14,17.16,17.1,17.11,27600.0,16.9882,17.008,16.9486,16.9585,27600.0
2008-04-30 12:10:00,17.11,17.16,17.05,17.13,46400.0,16.9585,17.008,16.899,16.9783,46400.0
2008-04-30 12:15:00,17.14,17.15,17.06,17.08,35200.0,16.9882,16.9981,16.9089,16.9287,35200.0
2008-04-30 12:20:00,17.08,17.09,17.01,17.04,61600.0,16.9287,16.9387,16.8594,16.8891,61600.0
2008-04-30 12:25:00,17.03,17.03,16.98,16.99,18000.0,16.8792,16.8792,16.8296,16.8395,18000.0
2008-04-30 12:30:00,16.97,17.03,16.95,17.02,154400.0,16.8197,16.8792,16.7999,16.8693,154400.0
2008-04-30 12:35:00,17.02,17.04,17.01,17.01,14400.0,16.8693,16.8891,16.8594,16.8594,14400.0
2008-04-30 12:40:00,17.02,17.02,16.95,16.97,314400.0,16.8693,16.8693,16.7999,16.8197,314400.0
2008-04-30 12:45:00,16.97,16.98,16.96,16.96,6400.0,16.8197,16.8296,16.8098,16.8098,6400.0
2008-04-30 12:50:00,16.99,17.03,16.99,17.0,17600.0,16.8395,16.8792,16.8395,16.8495,17600.0
2008-04-30 12:55:00,17.01,17.02,16.98,16.98,18000.0,16.8594,16.8693,16.8296,16.8296,18000.0
2008-04-30 13:00:00,16.99,17.0,16.98,16.99,16800.0,16.8395,16.8495,16.8296,16.8395,16800.0
2008-04-30 13:05:00,16.99,17.0,16.99,17.0,26000.0,16.8395,16.8495,16.8395,16.8495,26000.0
2008-04-30 13:10:00,17.0,17.03,16.99,17.03,32800.0,16.8495,16.8792,16.8395,16.8792,32800.0
2008-04-30 13:15:00,17.0,17.06,17.0,17.01,42000.0,16.8495,16.9089,16.8495,16.8594,42000.0
2008-04-30 13:20:00,16.99,17.05,16.99,17.05,20000.0,16.8395,16.899,16.8395,16.899,20000.0
2008-04-30 13:25:00,17.05,17.06,17.05,17.05,30000.0,16.899,16.9089,16.899,16.899,30000.0
2008-04-30 13:30:00,17.05,17.05,16.99,17.02,86000.0,16.899,16.899,16.8395,16.8693,86000.0
2008-04-30 13:35:00,17.02,17.04,17.0,17.02,175600.0,16.8693,16.8891,16.8495,16.8693,175600.0
2008-04-30 13:40:00,17.01,17.01,16.96,16.98,31600.0,16.8594,16.8594,16.8098,16.8296,31600.0
2008-04-30 13:45:00,16.98,17.01,16.97,17.01,45200.0,16.8296,16.8594,16.8197,16.8594,45200.0
2008-04-30 13:50:00,17.02,17.03,16.97,17.01,51600.0,16.8693,16.8792,16.8197,16.8594,51600.0
2008-04-30 13:55:00,17.02,17.02,16.97,17.01,45600.0,16.8693,16.8693,16.8197,16.8594,45600.0
2008-04-30 14:00:00,17.0,17.02,16.98,17.01,123200.0,16.8495,16.8693,16.8296,16.8594,123200.0
2008-04-30 14:05:00,17.0,17.02,16.97,16.97,80000.0,16.8495,16.8693,16.8197,16.8197,80000.0
2008-04-30 14:10:00,16.97,16.98,16.93,16.93,38000.0,16.8197,16.8296,16.7801,16.7801,38000.0
2008-04-30 14:15:00,16.95,17.01,16.89,16.97,59600.0,16.7999,16.8594,16.7404,16.8197,59600.0
2008-04-30 14:20:00,16.97,17.0,16.88,16.92,106800.0,16.8197,16.8495,16.7305,16.7702,106800.0
2008-04-30 14:25:00,16.93,16.97,16.83,16.91,106800.0,16.7801,16.8197,16.681,16.7602,106800.0
2008-04-30 14:30:00,16.9,16.92,16.86,16.88,72000.0,16.7503,16.7702,16.7107,16.7305,72000.0
2008-04-30 14:35:00,16.89,16.93,16.88,16.91,34400.0,16.7404,16.7801,16.7305,16.7602,34400.0
2008-04-30 14:40:00,16.91,16.93,16.9,16.92,59200.0,16.7602,16.7801,16.7503,16.7702,59200.0
2008-04-30 14:45:00,16.92,16.93,16.9,16.9,34400.0,16.7702,16.7801,16.7503,16.7503,34400.0
2008-04-30 14:50:00,16.89,16.94,16.84,16.84,36000.0,16.7404,16.79,16.6909,16.6909,36000.0
2008-04-30 14:55:00,16.83,16.86,16.83,16.84,35200.0,16.681,16.7107,16.681,16.6909,35200.0
2008-04-30 15:00:00,16.84,16.85,16.77,16.78,171600.0,16.6909,16.7008,16.6215,16.6314,171600.0
2008-04-30 15:05:00,16.78,16.79,16.67,16.67,78000.0,16.6314,16.6413,16.5224,16.5224,78000.0
2008-04-30 15:10:00,16.67,16.71,16.63,16.68,85600.0,16.5224,16.562,16.4827,16.5323,85600.0
2008-04-30 15:15:00,16.67,16.71,16.65,16.69,56400.0,16.5224,16.562,16.5026,16.5422,56400.0
2008-04-30 15:20:00,16.71,16.81,16.7,16.78,71200.0,16.562,16.6611,16.5521,16.6314,71200.0
2008-04-30 15:25:00,16.77,16.78,16.74,16.75,46800.0,16.6215,16.6314,16.5918,16.6017,46800.0
2008-04-30 15:30:00,16.74,16.75,16.72,16.74,126000.0,16.5918,16.6017,16.5719,16.5918,126000.0
2008-04-30 15:35:00,16.74,16.75,16.7,16.73,94000.0,16.5918,16.6017,16.5521,16.5818,94000.0
2008-04-30 15:40:00,16.74,16.75,16.71,16.75,86800.0,16.5918,16.6017,16.562,16.6017,86800.0
2008-04-30 15:45:00,16.75,16.75,16.72,16.74,137600.0,16.6017,16.6017,16.5719,16.5918,137600.0
2008-04-30 15:50:00,16.74,16.75,16.69,16.72,97600.0,16.5918,16.6017,16.5422,16.5719,97600.0
2008-04-30 15:55:00,16.73,16.75,16.7,16.72,93200.0,16.5818,16.6017,16.5521,16.5719,93200.0
2008-05-01 09:30:00,16.82,16.82,16.31,16.41,108400.0,16.671,16.671,16.1656,16.2647,108400.0
2008-05-01 09:35:00,16.4,16.52,16.4,16.5,120000.0,16.2548,16.3737,16.2548,16.3539,120000.0
2008-05-01 09:40:00,16.5,16.54,16.48,16.5,110400.0,16.3539,16.3935,16.3341,16.3539,110400.0
2008-05-01 09:45:00,16.51,16.63,16.5,16.61,105600.0,16.3638,16.4827,16.3539,16.4629,105600.0
2008-05-01 09:50:00,16.61,16.75,16.61,16.73,142000.0,16.4629,16.6017,16.4629,16.5818,142000.0
2008-05-01 09:55:00,16.74,16.85,16.73,16.81,107200.0,16.5918,16.7008,16.5818,16.6611,107200.0
2008-05-01 10:00:00,16.82,16.85,16.7,16.81,109200.0,16.671,16.7008,16.5521,16.6611,109200.0
2008-05-01 10:05:00,16.83,16.88,16.81,16.83,58400.0,16.681,16.7305,16.6611,16.681,58400.0
2008-05-01 10:10:00,16.83,16.94,16.81,16.9,58800.0,16.681,16.79,16.6611,16.7503,58800.0
2008-05-01 10:15:00,16.91,16.96,16.89,16.9,78400.0,16.7602,16.8098,16.7404,16.7503,78400.0
2008-05-01 10:20:00,16.9,16.97,16.86,16.96,104400.0,16.7503,16.8197,16.7107,16.8098,104400.0
2008-05-01 10:25:00,16.95,16.96,16.91,16.93,77600.0,16.7999,16.8098,16.7602,16.7801,77600.0
2008-05-01 10:30:00,16.95,16.96,16.86,16.91,56800.0,16.7999,16.8098,16.7107,16.7602,56800.0
2008-05-01 10:35:00,16.92,16.99,16.81,16.83,118000.0,16.7702,16.8395,16.6611,16.681,118000.0
2008-05-01 10:40:00,16.83,16.88,16.74,16.88,54800.0,16.681,16.7305,16.5918,16.7305,54800.0
2008-05-01 10:45:00,16.89,16.97,16.88,16.94,39200.0,16.7404,16.8197,16.7305,16.79,39200.0
2008-05-01 10:50:00,16.95,16.95,16.86,16.89,38400.0,16.7999,16.7999,16.7107,16.7404,38400.0
2008-05-01 10:55:00,16.89,16.93,16.85,16.88,34000.0,16.7404,16.7801,16.7008,16.7305,34000.0
2008-05-01 11:00:00,16.87,16.96,16.87,16.93,56800.0,16.7206,16.8098,16.7206,16.7801,56800.0
2008-05-01 11:05:00,16.93,16.94,16.89,16.92,196400.0,16.7801,16.79,16.7404,16.7702,196400.0
2008-05-01 11:10:00,16.92,16.94,16.9,16.9,94800.0,16.7702,16.79,16.7503,16.7503,94800.0
2008-05-01 11:15:00,16.91,16.92,16.9,16.91,84000.0,16.7602,16.7702,16.7503,16.7602,84000.0
2008-05-01 11:20:00,16.91,16.92,16.83,16.83,69600.0,16.7602,16.7702,16.681,16.681,69600.0
2008-05-01 11:25:00,16.84,16.85,16.81,16.81,142400.0,16.6909,16.7008,16.6611,16.6611,142400.0
2008-05-01 11:30:00,16.81,16.86,16.81,16.86,80800.0,16.6611,16.7107,16.6611,16.7107,80800.0
2008-05-01 11:35:00,16.86,16.91,16.86,16.88,40400.0,16.7107,16.7602,16.7107,16.7305,40400.0
2008-05-01 11:40:00,16.88,16.89,16.85,16.85,34400.0,16.7305,16.7404,16.7008,16.7008,34400.0
2008-05-01 11:45:00,16.84,16.88,16.84,16.87,50000.0,16.6909,16.7305,16.6909,16.7206,50000.0
2008-05-01 11:50:00,16.88,16.88,16.84,16.85,44000.0,16.7305,16.7305,16.6909,16.7008,44000.0
2008-05-01 11:55:00,16.86,16.86,16.79,16.79,18400.0,16.7107,16.7107,16.6413,16.6413,18400.0
2008-05-01 12:00:00,16.8,16.84,16.79,16.83,30400.0,16.6512,16.6909,16.6413,16.681,30400.0
2008-05-01 12:05:00,16.83,16.85,16.77,16.81,55600.0,16.681,16.7008,16.6215,16.6611,55600.0
2008-05-01 12:10:00,16.81,16.86,16.81,16.83,128400.0,16.6611,16.7107,16.6611,16.681,128400.0
2008-05-01 12:15:00,16.83,16.88,16.82,16.83,49600.0,16.681,16.7305,16.671,16.681,49600.0
2008-05-01 12:20:00,16.83,16.85,16.83,16.84,23200.0,16.681,16.7008,16.681,16.6909,23200.0
2008-05-01 12:25:00,16.85,16.85,16.82,16.84,26800.0,16.7008,16.7008,16.671,16.6909,26800.0
2008-05-01 12:30:00,16.84,16.88,16.79,16.82,188800.0,16.6909,16.7305,16.6413,16.671,188800.0
2008-05-01 12:35:00,16.82,16.87,16.78,16.86,91600.0,16.671,16.7206,16.6314,16.7107,91600.0
2008-05-01 12:40:00,16.86,16.87,16.82,16.83,66000.0,16.7107,16.7206,16.671,16.681,66000.0
2008-05-01 12:45:00,16.82,16.86,16.82,16.86,28000.0,16.671,16.7107,16.671,16.7107,28000.0
2008-05-01 12:50:00,16.86,16.88,16.85,16.86,71200.0,16.7107,16.7305,16.7008,16.7107,71200.0
2008-05-01 12:55:00,16.87,16.89,16.82,16.86,44000.0,16.7206,16.7404,16.671,16.7107,44000.0
2008-05-01 13:00:00,16.87,16.88,16.84,16.86,28800.0,16.7206,16.7305,16.6909,16.7107,28800.0
2008-05-01 13:05:00,16.86,16.86,16.83,16.84,64000.0,16.7107,16.7107,16.681,16.6909,64000.0
2008-05-01 13:10:00,16.83,16.87,16.83,16.87,22000.0,16.681,16.7206,16.681,16.7206,22000.0
2008-05-01 13:15:00,16.85,16.89,16.84,16.87,67200.0,16.7008,16.7404,16.6909,16.7206,67200.0
2008-05-01 13:20:00,16.88,16.88,16.86,16.86,61600.0,16.7305,16.7305,16.7107,16.7107,61600.0
2008-05-01 13:25:00,16.86,16.87,16.84,16.86,19200.0,16.7107,16.7206,16.6909,16.7107,19200.0
2008-05-01 13:30:00,16.88,16.89,16.85,16.87,16800.0,16.7305,16.7404,16.7008,16.7206,16800.0
2008-05-01 13:35:00,16.87,16.91,16.87,16.9,32800.0,16.7206,16.7602,16.7206,16.7503,32800.0
2008-05-01 13:40:00,16.91,16.92,16.87,16.88,35600.0,16.7602,16.7702,16.7206,16.7305,35600.0
2008-05-01 13:45:00,16.88,16.89,16.84,16.85,21200.0,16.7305,16.7404,16.6909,16.7008,21200.0
2008-05-01 13:50:00,16.85,16.88,16.85,16.86,22000.0,16.7008,16.7305,16.7008,16.7107,22000.0
2008-05-01 13:55:00,16.86,16.86,16.79,16.81,54400.0,16.7107,16.7107,16.6413,16.6611,54400.0
2008-05-01 14:00:00,16.8,16.85,16.8,16.83,31200.0,16.6512,16.7008,16.6512,16.681,31200.0
2008-05-01 14:05:00,16.84,16.9,16.84,16.89,40800.0,16.6909,16.7503,16.6909,16.7404,40800.0
2008-05-01 14:10:00,16.88,16.93,16.88,16.91,33200.0,16.7305,16.7801,16.7305,16.7602,33200.0
2008-05-01 14:15:00,16.9,16.93,16.9,16.92,38800.0,16.7503,16.7801,16.7503,16.7702,38800.0
2008-05-01 14:20:00,16.92,16.94,16.9,16.92,74400.0,16.7702,16.79,16.7503,16.7702,74400.0
2008-05-01 14:25:00,16.93,16.94,16.9,16.91,50800.0,16.7801,16.79,16.7503,16.7602,50800.0
2008-05-01 14:30:00,16.91,16.93,16.86,16.87,107600.0,16.7602,16.7801,16.7107,16.7206,107600.0
2008-05-01 14:35:00,16.87,16.91,16.87,16.89,91200.0,16.7206,16.7602,16.7206,16.7404,91200.0
2008-05-01 14:40:00,16.89,16.92,16.87,16.92,66400.0,16.7404,16.7702,16.7206,16.7702,66400.0
2008-05-01 14:45:00,16.92,16.93,16.92,16.93,56000.0,16.7702,16.7801,16.7702,16.7801,56000.0
2008-05-01 14:50:00,16.93,16.94,16.91,16.92,127200.0,16.7801,16.79,16.7602,16.7702,127200.0
2008-05-01 14:55:00,16.92,16.93,16.89,16.91,40000.0,16.7702,16.7801,16.7404,16.7602,40000.0
2008-05-01 15:00:00,16.92,16.92,16.88,16.9,21200.0,16.7702,16.7702,16.7305,16.7503,21200.0
2008-05-01 15:05:00,16.89,16.89,16.84,16.85,23200.0,16.7404,16.7404,16.6909,16.7008,23200.0
2008-05-01 15:10:00,16.86,16.9,16.85,16.88,38000.0,16.7107,16.7503,16.7008,16.7305,38000.0
2008-05-01 15:15:00,16.88,16.9,16.88,16.89,60800.0,16.7305,16.7503,16.7305,16.7404,60800.0
2008-05-01 15:20:00,16.89,16.9,16.88,16.89,60000.0,16.7404,16.7503,16.7305,16.7404,60000.0
2008-05-01 15:25:00,16.88,16.89,16.85,16.88,123200.0,16.7305,16.7404,16.7008,16.7305,123200.0
2008-05-01 15:30:00,16.88,16.89,16.83,16.84,51600.0,16.7305,16.7404,16.681,16.6909,51600.0
2008-05-01 15:35:00,16.84,16.89,16.82,16.88,105600.0,16.6909,16.7404,16.671,16.7305,105600.0
2008-05-01 15:40:00,16.87,16.87,16.8,16.81,91200.0,16.7206,16.7206,16.6512,16.6611,91200.0
2008-05-01 15:45:00,16.8,16.84,16.78,16.84,114800.0,16.6512,16.6909,16.6314,16.6909,114800.0
2008-05-01 15:50:00,16.84,16.86,16.81,16.84,116800.0,16.6909,16.7107,16.6611,16.6909,116800.0
2008-05-01 15:55:00,16.84,16.86,16.78,16.79,209600.0,16.6909,16.7107,16.6314,16.6413,209600.0
2008-05-02 09:30:00,17.0,17.0,16.86,16.91,54000.0,16.8495,16.8495,16.7107,16.7602,54000.0
2008-05-02 09:35:00,16.91,16.93,16.87,16.9,85600.0,16.7602,16.7801,16.7206,16.7503,85600.0
2008-05-02 09:40:00,16.9,17.0,16.87,16.89,121600.0,16.7503,16.8495,16.7206,16.7404,121600.0
2008-05-02 09:45:00,16.89,16.92,16.78,16.81,110400.0,16.7404,16.7702,16.6314,16.6611,110400.0
2008-05-02 09:50:00,16.8,16.86,16.77,16.83,80000.0,16.6512,16.7107,16.6215,16.681,80000.0
2008-05-02 09:55:00,16.84,16.85,16.83,16.85,32400.0,16.6909,16.7008,16.681,16.7008,32400.0
2008-05-02 10:00:00,16.85,16.93,16.85,16.91,33600.0,16.7008,16.7801,16.7008,16.7602,33600.0
2008-05-02 10:05:00,16.92,16.94,16.91,16.92,114000.0,16.7702,16.79,16.7602,16.7702,114000.0
2008-05-02 10:10:00,16.93,16.94,16.89,16.92,90000.0,16.7801,16.79,16.7404,16.7702,90000.0
2008-05-02 10:15:00,16.93,16.96,16.93,16.94,33200.0,16.7801,16.8098,16.7801,16.79,33200.0
2008-05-02 10:20:00,16.95,16.95,16.88,16.9,71200.0,16.7999,16.7999,16.7305,16.7503,71200.0
2008-05-02 10:25:00,16.91,16.97,16.9,16.91,175600.0,16.7602,16.8197,16.7503,16.7602,175600.0
2008-05-02 10:30:00,16.91,16.91,16.89,16.91,32400.0,16.7602,16.7602,16.7404,16.7602,32400.0
2008-05-02 10:35:00,16.91,16.91,16.89,16.89,28000.0,16.7602,16.7602,16.7404,16.7404,28000.0
2008-05-02 10:40:00,16.89,16.9,16.88,16.89,44400.0,16.7404,16.7503,16.7305,16.7404,44400.0
2008-05-02 10:45:00,16.89,16.92,16.88,16.9,45600.0,16.7404,16.7702,16.7305,16.7503,45600.0
2008-05-02 10:50:00,16.91,16.92,16.89,16.9,33600.0,16.7602,16.7702,16.7404,16.7503,33600.0
2008-05-02 10:55:00,16.9,16.9,16.86,16.86,28000.0,16.7503,16.7503,16.7107,16.7107,28000.0
2008-05-02 11:00:00,16.86,16.9,16.86,16.88,30800.0,16.7107,16.7503,16.7107,16.7305,30800.0
2008-05-02 11:05:00,16.89,16.94,16.89,16.94,31600.0,16.7404,16.79,16.7404,16.79,31600.0
2008-05-02 11:10:00,16.94,16.95,16.9,16.9,76400.0,16.79,16.7999,16.7503,16.7503,76400.0
2008-05-02 11:15:00,16.9,16.93,16.9,16.9,94000.0,16.7503,16.7801,16.7503,16.7503,94000.0
2008-05-02 11:20:00,16.91,16.91,16.85,16.88,81600.0,16.7602,16.7602,16.7008,16.7305,81600.0
2008-05-02 11:25:00,16.88,16.9,16.87,16.88,38400.0,16.7305,16.7503,16.7206,16.7305,38400.0
2008-05-02 11:30:00,16.88,16.9,16.84,16.85,44800.0,16.7305,16.7503,16.6909,16.7008,44800.0
2008-05-02 11:35:00,16.85,16.85,16.84,16.84,12000.0,16.7008,16.7008,16.6909,16.6909,12000.0
2008-05-02 11:40:00,16.85,16.88,16.81,16.81,68000.0,16.7008,16.7305,16.6611,16.6611,68000.0
2008-05-02 11:45:00,16.81,16.85,16.81,16.85,23200.0,16.6611,16.7008,16.6611,16.7008,23200.0
2008-05-02 11:50:00,16.84,16.84,16.82,16.83,32800.0,16.6909,16.6909,16.671,16.681,32800.0
2008-05-02 11:55:00,16.83,16.84,16.82,16.83,47600.0,16.681,16.6909,16.671,16.681,47600.0
2008-05-02 12:00:00,16.83,16.84,16.81,16.83,67200.0,16.681,16.6909,16.6611,16.681,67200.0
2008-05-02 12:05:00,16.83,16.84,16.82,16.83,97600.0,16.681,16.6909,16.671,16.681,97600.0
2008-05-02 12:10:00,16.83,16.84,16.82,16.83,67200.0,16.681,16.6909,16.671,16.681,67200.0
2008-05-02 12:15:00,16.84,16.84,16.83,16.83,119600.0,16.6909,16.6909,16.681,16.681,119600.0
2008-05-02 12:20:00,16.83,16.84,16.83,16.83,88000.0,16.681,16.6909,16.681,16.681,88000.0
2008-05-02 12:25:00,16.83,16.84,16.83,16.83,52000.0,16.681,16.6909,16.681,16.681,52000.0
2008-05-02 12:30:00,16.83,16.83,16.82,16.82,76000.0,16.681,16.681,16.671,16.671,76000.0
2008-05-02 12:35:00,16.82,16.83,16.8,16.82,39600.0,16.671,16.681,16.6512,16.671,39600.0
2008-05-02 12:40:00,16.81,16.82,16.8,16.81,36800.0,16.6611,16.671,16.6512,16.6611,36800.0
2008-05-02 12:45:00,16.81,16.83,16.81,16.83,18800.0,16.6611,16.681,16.6611,16.681,18800.0
2008-05-02 12:50:00,16.82,16.83,16.82,16.83,31600.0,16.671,16.681,16.671,16.681,31600.0
2008-05-02 12:55:00,16.83,16.83,16.83,16.83,16800.0,16.681,16.681,16.681,16.681,16800.0
2008-05-02 13:00:00,16.83,16.83,16.78,16.78,41200.0,16.681,16.681,16.6314,16.6314,41200.0
2008-05-02 13:05:00,16.78,16.8,16.73,16.75,53600.0,16.6314,16.6512,16.5818,16.6017,53600.0
2008-05-02 13:10:00,16.75,16.75,16.72,16.73,62800.0,16.6017,16.6017,16.5719,16.5818,62800.0
2008-05-02 13:15:00,16.73,16.75,16.71,16.75,36000.0,16.5818,16.6017,16.562,16.6017,36000.0
2008-05-02 13:20:00,16.75,16.75,16.74,16.75,48800.0,16.6017,16.6017,16.5918,16.6017,48800.0
2008-05-02 13:25:00,16.75,16.75,16.74,16.74,14400.0,16.6017,16.6017,16.5918,16.5918,14400.0
2008-05-02 13:30:00,16.74,16.75,16.74,16.75,78400.0,16.5918,16.6017,16.5918,16.6017,78400.0
2008-05-02 13:35:00,16.75,16.75,16.73,16.74,45200.0,16.6017,16.6017,16.5818,16.5918,45200.0
2008-05-02 13:40:00,16.74,16.75,16.72,16.75,33600.0,16.5918,16.6017,16.5719,16.6017,33600.0
2008-05-02 13:45:00,16.75,16.77,16.74,16.74,85200.0,16.6017,16.6215,16.5918,16.5918,85200.0
2008-05-02 13:50:00,16.74,16.75,16.74,16.75,30000.0,16.5918,16.6017,16.5918,16.6017,30000.0
2008-05-02 13:55:00,16.75,16.75,16.74,16.75,72000.0,16.6017,16.6017,16.5918,16.6017,72000.0
2008-05-02 14:00:00,16.75,16.75,16.73,16.73,30800.0,16.6017,16.6017,16.5818,16.5818,30800.0
2008-05-02 14:05:00,16.73,16.73,16.67,16.69,70000.0,16.5818,16.5818,16.5224,16.5422,70000.0
2008-05-02 14:10:00,16.68,16.75,16.68,16.75,79600.0,16.5323,16.6017,16.5323,16.6017,79600.0
2008-05-02 14:15:00,16.75,16.75,16.73,16.73,64400.0,16.6017,16.6017,16.5818,16.5818,64400.0
2008-05-02 14:20:00,16.74,16.75,16.73,16.75,48000.0,16.5918,16.6017,16.5818,16.6017,48000.0
2008-05-02 14:25:00,16.75,16.75,16.74,16.75,102400.0,16.6017,16.6017,16.5918,16.6017,102400.0
2008-05-02 14:30:00,16.74,16.75,16.72,16.75,34800.0,16.5918,16.6017,16.5719,16.6017,34800.0
2008-05-02 14:35:00,16.75,16.75,16.74,16.75,58000.0,16.6017,16.6017,16.5918,16.6017,58000.0
2008-05-02 14:40:00,16.75,16.75,16.73,16.75,26000.0,16.6017,16.6017,16.5818,16.6017,26000.0
2008-05-02 14:45:00,16.74,16.75,16.74,16.75,32800.0,16.5918,16.6017,16.5918,16.6017,32800.0
2008-05-02 14:50:00,16.75,16.75,16.74,16.75,24400.0,16.6017,16.6017,16.5918,16.6017,24400.0
2008-05-02 14:55:00,16.75,16.75,16.74,16.74,50000.0,16.6017,16.6017,16.5918,16.5918,50000.0
2008-05-02 15:00:00,16.74,16.75,16.72,16.75,40000.0,16.5918,16.6017,16.5719,16.6017,40000.0
2008-05-02 15:05:00,16.75,16.75,16.75,16.75,52800.0,16.6017,16.6017,16.6017,16.6017,52800.0
2008-05-02 15:10:00,16.75,16.84,16.75,16.82,92400.0,16.6017,16.6909,16.6017,16.671,92400.0
2008-05-02 15:15:00,16.81,16.83,16.79,16.81,42800.0,16.6611,16.681,16.6413,16.6611,42800.0
2008-05-02 15:20:00,16.81,16.83,16.81,16.82,24000.0,16.6611,16.681,16.6611,16.671,24000.0
2008-05-02 15:25:00,16.83,16.84,16.82,16.84,98800.0,16.681,16.6909,16.671,16.6909,98800.0
2008-05-02 15:30:00,16.84,16.84,16.82,16.83,73600.0,16.6909,16.6909,16.671,16.681,73600.0
2008-05-02 15:35:00,16.83,16.84,16.82,16.83,54800.0,16.681,16.6909,16.671,16.681,54800.0
2008-05-02 15:40:00,16.83,16.83,16.82,16.82,50000.0,16.681,16.681,16.671,16.671,50000.0
2008-05-02 15:45:00,16.81,16.82,16.8,16.82,32000.0,16.6611,16.671,16.6512,16.671,32000.0
2008-05-02 15:50:00,16.81,16.83,16.81,16.82,62000.0,16.6611,16.681,16.6611,16.671,62000.0
2008-05-02 15:55:00,16.82,16.84,16.82,16.84,137200.0,16.671,16.6909,16.671,16.6909,137200.0
2008-05-05 09:30:00,16.69,16.92,16.6,16.84,92400.0,16.5422,16.7702,16.453,16.6909,92400.0
2008-05-05 09:35:00,16.84,16.92,16.84,16.9,59200.0,16.6909,16.7702,16.6909,16.7503,59200.0
2008-05-05 09:40:00,16.88,16.89,16.79,16.81,37600.0,16.7305,16.7404,16.6413,16.6611,37600.0
2008-05-05 09:45:00,16.85,16.89,16.83,16.89,25600.0,16.7008,16.7404,16.681,16.7404,25600.0
2008-05-05 09:50:00,16.91,16.91,16.86,16.88,33600.0,16.7602,16.7602,16.7107,16.7305,33600.0
2008-05-05 09:55:00,16.87,16.91,16.87,16.89,20400.0,16.7206,16.7602,16.7206,16.7404,20400.0
2008-05-05 10:00:00,16.88,16.92,16.88,16.9,28000.0,16.7305,16.7702,16.7305,16.7503,28000.0
2008-05-05 10:05:00,16.9,17.02,16.9,16.97,236400.0,16.7503,16.8693,16.7503,16.8197,236400.0
2008-05-05 10:10:00,17.0,17.0,16.93,16.99,78000.0,16.8495,16.8495,16.7801,16.8395,78000.0
2008-05-05 10:15:00,16.99,17.01,16.89,16.9,78800.0,16.8395,16.8594,16.7404,16.7503,78800.0
2008-05-05 10:20:00,16.92,16.97,16.9,16.92,58000.0,16.7702,16.8197,16.7503,16.7702,58000.0
2008-05-05 10:25:00,16.91,16.97,16.91,16.94,77600.0,16.7602,16.8197,16.7602,16.79,77600.0
2008-05-05 10:30:00,16.91,16.93,16.91,16.91,10800.0,16.7602,16.7801,16.7602,16.7602,10800.0
2008-05-05 10:35:00,16.91,16.95,16.91,16.94,12000.0,16.7602,16.7999,16.7602,16.79,12000.0
2008-05-05 10:40:00,16.95,16.99,16.95,16.97,27600.0,16.7999,16.8395,16.7999,16.8197,27600.0
2008-05-05 10:45:00,16.98,16.98,16.96,16.97,12400.0,16.8296,16.8296,16.8098,16.8197,12400.0
2008-05-05 10:50:00,16.96,16.97,16.9,16.91,25600.0,16.8098,16.8197,16.7503,16.7602,25600.0
2008-05-05 10:55:00,16.9,16.93,16.87,16.93,32000.0,16.7503,16.7801,16.7206,16.7801,32000.0
2008-05-05 11:00:00,16.93,16.95,16.91,16.93,19600.0,16.7801,16.7999,16.7602,16.7801,19600.0
2008-05-05 11:05:00,16.93,16.99,16.93,16.98,59600.0,16.7801,16.8395,16.7801,16.8296,59600.0
2008-05-05 11:10:00,16.98,17.09,16.98,17.07,82400.0,16.8296,16.9387,16.8296,16.9188,82400.0
2008-05-05 11:15:00,17.07,17.15,17.05,17.14,92400.0,16.9188,16.9981,16.899,16.9882,92400.0
2008-05-05 11:20:00,17.15,17.27,17.14,17.18,180400.0,16.9981,17.1171,16.9882,17.0279,180400.0
2008-05-05 11:25:00,17.18,17.22,17.14,17.19,36800.0,17.0279,17.0675,16.9882,17.0378,36800.0
2008-05-05 11:30:00,17.19,17.19,17.15,17.15,44400.0,17.0378,17.0378,16.9981,16.9981,44400.0
2008-05-05 11:35:00,17.17,17.18,17.13,17.18,22800.0,17.0179,17.0279,16.9783,17.0279,22800.0
2008-05-05 11:40:00,17.17,17.18,17.15,17.16,37200.0,17.0179,17.0279,16.9981,17.008,37200.0
2008-05-05 11:45:00,17.16,17.18,17.14,17.17,41600.0,17.008,17.0279,16.9882,17.0179,41600.0
2008-05-05 11:50:00,17.16,17.19,17.15,17.16,43200.0,17.008,17.0378,16.9981,17.008,43200.0
2008-05-05 11:55:00,17.18,17.25,17.18,17.22,108000.0,17.0279,17.0972,17.0279,17.0675,108000.0
2008-05-05 12:00:00,17.22,17.25,17.22,17.25,108800.0,17.0675,17.0972,17.0675,17.0972,108800.0
2008-05-05 12:05:00,17.25,17.25,17.23,17.23,47600.0,17.0972,17.0972,17.0774,17.0774,47600.0
2008-05-05 12:10:00,17.23,17.25,17.23,17.25,33200.0,17.0774,17.0972,17.0774,17.0972,33200.0
2008-05-05 12:15:00,17.24,17.25,17.24,17.25,32000.0,17.0873,17.0972,17.0873,17.0972,32000.0
2008-05-05 12:20:00,17.25,17.25,17.23,17.23,38000.0,17.0972,17.0972,17.0774,17.0774,38000.0
2008-05-05 12:25:00,17.23,17.23,17.21,17.23,37200.0,17.0774,17.0774,17.0576,17.0774,37200.0
2008-05-05 12:30:00,17.23,17.24,17.22,17.23,27600.0,17.0774,17.0873,17.0675,17.0774,27600.0
2008-05-05 12:35:00,17.23,17.24,17.22,17.24,10800.0,17.0774,17.0873,17.0675,17.0873,10800.0
2008-05-05 12:40:00,17.23,17.24,17.18,17.19,72800.0,17.0774,17.0873,17.0279,17.0378,72800.0
2008-05-05 12:45:00,17.18,17.22,17.18,17.22,47600.0,17.0279,17.0675,17.0279,17.0675,47600.0
2008-05-05 12:50:00,17.22,17.23,17.16,17.18,30400.0,17.0675,17.0774,17.008,17.0279,30400.0
2008-05-05 12:55:00,17.18,17.22,17.16,17.2,36000.0,17.0279,17.0675,17.008,17.0477,36000.0
2008-05-05 13:00:00,17.2,17.21,17.2,17.2,14400.0,17.0477,17.0576,17.0477,17.0477,14400.0
2008-05-05 13:05:00,17.21,17.23,17.19,17.19,19600.0,17.0576,17.0774,17.0378,17.0378,19600.0
2008-05-05 13:10:00,17.21,17.22,17.2,17.2,14400.0,17.0576,17.0675,17.0477,17.0477,14400.0
2008-05-05 13:15:00,17.2,17.21,17.18,17.18,27600.0,17.0477,17.0576,17.0279,17.0279,27600.0
2008-05-05 13:20:00,17.18,17.21,17.16,17.16,26400.0,17.0279,17.0576,17.008,17.008,26400.0
2008-05-05 13:25:00,17.16,17.17,17.1,17.13,94400.0,17.008,17.0179,16.9486,16.9783,94400.0
2008-05-05 13:30:00,17.13,17.18,17.13,17.17,41200.0,16.9783,17.0279,16.9783,17.0179,41200.0
2008-05-05 13:35:00,17.18,17.24,17.17,17.17,45600.0,17.0279,17.0873,17.0179,17.0179,45600.0
2008-05-05 13:40:00,17.17,17.23,17.17,17.23,86400.0,17.0179,17.0774,17.0179,17.0774,86400.0
2008-05-05 13:45:00,17.23,17.23,17.21,17.21,24400.0,17.0774,17.0774,17.0576,17.0576,24400.0
2008-05-05 13:50:00,17.21,17.21,17.18,17.19,39200.0,17.0576,17.0576,17.0279,17.0378,39200.0
2008-05-05 13:55:00,17.19,17.19,17.15,17.15,21600.0,17.0378,17.0378,16.9981,16.9981,21600.0
2008-05-05 14:00:00,17.15,17.21,17.15,17.19,29200.0,16.9981,17.0576,16.9981,17.0378,29200.0
2008-05-05 14:05:00,17.19,17.2,17.18,17.18,22000.0,17.0378,17.0477,17.0279,17.0279,22000.0
2008-05-05 14:10:00,17.18,17.18,17.14,17.15,25200.0,17.0279,17.0279,16.9882,16.9981,25200.0
2008-05-05 14:15:00,17.15,17.2,17.14,17.19,27600.0,16.9981,17.0477,16.9882,17.0378,27600.0
2008-05-05 14:20:00,17.2,17.21,17.17,17.18,55600.0,17.0477,17.0576,17.0179,17.0279,55600.0
2008-05-05 14:25:00,17.18,17.2,17.17,17.18,54400.0,17.0279,17.0477,17.0179,17.0279,54400.0
2008-05-05 14:30:00,17.18,17.2,17.17,17.19,69200.0,17.0279,17.0477,17.0179,17.0378,69200.0
2008-05-05 14:35:00,17.19,17.2,17.18,17.18,71600.0,17.0378,17.0477,17.0279,17.0279,71600.0
2008-05-05 14:40:00,17.18,17.22,17.18,17.2,56400.0,17.0279,17.0675,17.0279,17.0477,56400.0
2008-05-05 14:45:00,17.2,17.23,17.2,17.22,50400.0,17.0477,17.0774,17.0477,17.0675,50400.0
2008-05-05 14:50:00,17.22,17.25,17.21,17.24,284400.0,17.0675,17.0972,17.0576,17.0873,284400.0
2008-05-05 14:55:00,17.24,17.24,17.22,17.23,46000.0,17.0873,17.0873,17.0675,17.0774,46000.0
2008-05-05 15:00:00,17.23,17.24,17.23,17.24,68000.0,17.0774,17.0873,17.0774,17.0873,68000.0
2008-05-05 15:05:00,17.23,17.25,17.23,17.25,104400.0,17.0774,17.0972,17.0774,17.0972,104400.0
2008-05-05 15:10:00,17.25,17.34,17.24,17.31,365600.0,17.0972,17.1864,17.0873,17.1567,365600.0
2008-05-05 15:15:00,17.31,17.32,17.26,17.3,44000.0,17.1567,17.1666,17.1071,17.1468,44000.0
2008-05-05 15:20:00,17.3,17.35,17.28,17.35,68400.0,17.1468,17.1964,17.127,17.1964,68400.0
2008-05-05 15:25:00,17.35,17.47,17.35,17.38,230000.0,17.1964,17.3153,17.1964,17.2261,230000.0
2008-05-05 15:30:00,17.38,17.48,17.37,17.42,238000.0,17.2261,17.3252,17.2162,17.2657,238000.0
2008-05-05 15:35:00,17.42,17.42,17.32,17.32,146400.0,17.2657,17.2657,17.1666,17.1666,146400.0
2008-05-05 15:40:00,17.3,17.34,17.27,17.31,123600.0,17.1468,17.1864,17.1171,17.1567,123600.0
2008-05-05 15:45:00,17.3,17.31,17.21,17.27,154000.0,17.1468,17.1567,17.0576,17.1171,154000.0
2008-05-05 15:50:00,17.27,17.3,17.24,17.28,166400.0,17.1171,17.1468,17.0873,17.127,166400.0
2008-05-05 15:55:00,17.29,17.34,17.27,17.33,172800.0,17.1369,17.1864,17.1171,17.1765,172800.0
2008-05-06 09:30:00,17.3,17.35,17.09,17.19,94400.0,17.1468,17.1964,16.9387,17.0378,94400.0
2008-05-06 09:35:00,17.19,17.27,17.17,17.18,66000.0,17.0378,17.1171,17.0179,17.0279,66000.0
2008-05-06 09:40:00,17.18,17.37,17.18,17.34,52400.0,17.0279,17.2162,17.0279,17.1864,52400.0
2008-05-06 09:45:00,17.36,17.36,17.11,17.16,104800.0,17.2063,17.2063,16.9585,17.008,104800.0
2008-05-06 09:50:00,17.14,17.22,17.13,17.22,59600.0,16.9882,17.0675,16.9783,17.0675,59600.0
2008-05-06 09:55:00,17.23,17.23,17.14,17.15,40000.0,17.0774,17.0774,16.9882,16.9981,40000.0
2008-05-06 10:00:00,17.17,17.22,17.15,17.22,44800.0,17.0179,17.0675,16.9981,17.0675,44800.0
2008-05-06 10:05:00,17.23,17.27,17.17,17.24,80800.0,17.0774,17.1171,17.0179,17.0873,80800.0
2008-05-06 10:10:00,17.25,17.34,17.25,17.33,82400.0,17.0972,17.1864,17.0972,17.1765,82400.0
2008-05-06 10:15:00,17.33,17.48,17.29,17.46,222000.0,17.1765,17.3252,17.1369,17.3054,222000.0
2008-05-06 10:20:00,17.48,17.48,17.37,17.4,150400.0,17.3252,17.3252,17.2162,17.2459,150400.0
2008-05-06 10:25:00,17.4,17.49,17.39,17.45,104800.0,17.2459,17.3351,17.236,17.2955,104800.0
2008-05-06 10:30:00,17.45,17.46,17.44,17.45,42400.0,17.2955,17.3054,17.2856,17.2955,42400.0
2008-05-06 10:35:00,17.44,17.47,17.39,17.47,48800.0,17.2856,17.3153,17.236,17.3153,48800.0
2008-05-06 10:40:00,17.48,17.59,17.46,17.5,186000.0,17.3252,17.4342,17.3054,17.345,186000.0
2008-05-06 10:45:00,17.5,17.54,17.44,17.54,83600.0,17.345,17.3847,17.2856,17.3847,83600.0
2008-05-06 10:50:00,17.54,17.55,17.5,17.5,74000.0,17.3847,17.3946,17.345,17.345,74000.0
2008-05-06 10:55:00,17.5,17.54,17.49,17.53,62400.0,17.345,17.3847,17.3351,17.3748,62400.0
2008-05-06 11:00:00,17.54,17.54,17.46,17.49,100000.0,17.3847,17.3847,17.3054,17.3351,100000.0
2008-05-06 11:05:00,17.49,17.53,17.47,17.5,74000.0,17.3351,17.3748,17.3153,17.345,74000.0
2008-05-06 11:10:00,17.5,17.54,17.49,17.51,70400.0,17.345,17.3847,17.3351,17.3549,70400.0
2008-05-06 11:15:00,17.52,17.54,17.51,17.52,26000.0,17.3648,17.3847,17.3549,17.3648,26000.0
2008-05-06 11:20:00,17.52,17.54,17.52,17.52,28000.0,17.3648,17.3847,17.3648,17.3648,28000.0
2008-05-06 11:25:00,17.53,17.54,17.52,17.54,16400.0,17.3748,17.3847,17.3648,17.3847,16400.0
2008-05-06 11:30:00,17.53,17.63,17.52,17.6,131200.0,17.3748,17.4739,17.3648,17.4441,131200.0
2008-05-06 11:35:00,17.59,17.62,17.55,17.6,75200.0,17.4342,17.464,17.3946,17.4441,75200.0
2008-05-06 11:40:00,17.59,17.6,17.56,17.59,61200.0,17.4342,17.4441,17.4045,17.4342,61200.0
2008-05-06 11:45:00,17.58,17.61,17.56,17.61,64000.0,17.4243,17.4541,17.4045,17.4541,64000.0
2008-05-06 11:50:00,17.61,17.69,17.6,17.67,89200.0,17.4541,17.5333,17.4441,17.5135,89200.0
2008-05-06 11:55:00,17.66,17.66,17.59,17.63,115600.0,17.5036,17.5036,17.4342,17.4739,115600.0
2008-05-06 12:00:00,17.63,17.64,17.61,17.62,88000.0,17.4739,17.4838,17.4541,17.464,88000.0
2008-05-06 12:05:00,17.62,17.68,17.61,17.66,41600.0,17.464,17.5234,17.4541,17.5036,41600.0
2008-05-06 12:10:00,17.66,17.72,17.63,17.7,38000.0,17.5036,17.5631,17.4739,17.5433,38000.0
2008-05-06 12:15:00,17.69,17.7,17.67,17.68,42800.0,17.5333,17.5433,17.5135,17.5234,42800.0
2008-05-06 12:20:00,17.69,17.71,17.64,17.66,49600.0,17.5333,17.5532,17.4838,17.5036,49600.0
2008-05-06 12:25:00,17.66,17.66,17.64,17.66,22800.0,17.5036,17.5036,17.4838,17.5036,22800.0
2008-05-06 12:30:00,17.64,17.68,17.64,17.65,24400.0,17.4838,17.5234,17.4838,17.4937,24400.0
2008-05-06 12:35:00,17.67,17.68,17.64,17.66,38000.0,17.5135,17.5234,17.4838,17.5036,38000.0
2008-05-06 12:40:00,17.67,17.68,17.65,17.68,26000.0,17.5135,17.5234,17.4937,17.5234,26000.0
2008-05-06 12:45:00,17.68,17.68,17.65,17.68,44800.0,17.5234,17.5234,17.4937,17.5234,44800.0
2008-05-06 12:50:00,17.68,17.68,17.65,17.68,61200.0,17.5234,17.5234,17.4937,17.5234,61200.0
2008-05-06 12:55:00,17.68,17.7,17.66,17.7,66000.0,17.5234,17.5433,17.5036,17.5433,66000.0
2008-05-06 13:00:00,17.71,17.78,17.71,17.75,96000.0,17.5532,17.6225,17.5532,17.5928,96000.0
2008-05-06 13:05:00,17.75,17.78,17.7,17.75,58400.0,17.5928,17.6225,17.5433,17.5928,58400.0
2008-05-06 13:10:00,17.75,17.77,17.74,17.75,63200.0,17.5928,17.6126,17.5829,17.5928,63200.0
2008-05-06 13:15:00,17.74,17.79,17.73,17.75,70000.0,17.5829,17.6325,17.573,17.5928,70000.0
2008-05-06 13:20:00,17.74,17.77,17.74,17.75,25200.0,17.5829,17.6126,17.5829,17.5928,25200.0
2008-05-06 13:25:00,17.75,17.77,17.74,17.75,49600.0,17.5928,17.6126,17.5829,17.5928,49600.0
2008-05-06 13:30:00,17.75,17.76,17.68,17.7,82000.0,17.5928,17.6027,17.5234,17.5433,82000.0
2008-05-06 13:35:00,17.7,17.75,17.7,17.75,41600.0,17.5433,17.5928,17.5433,17.5928,41600.0
2008-05-06 13:40:00,17.74,17.74,17.7,17.72,44400.0,17.5829,17.5829,17.5433,17.5631,44400.0
2008-05-06 13:45:00,17.73,17.73,17.61,17.64,87600.0,17.573,17.573,17.4541,17.4838,87600.0
2008-05-06 13:50:00,17.64,17.71,17.62,17.7,31600.0,17.4838,17.5532,17.464,17.5433,31600.0
2008-05-06 13:55:00,17.69,17.7,17.64,17.68,25200.0,17.5333,17.5433,17.4838,17.5234,25200.0
2008-05-06 14:00:00,17.68,17.69,17.59,17.61,66800.0,17.5234,17.5333,17.4342,17.4541,66800.0
2008-05-06 14:05:00,17.61,17.64,17.58,17.63,54800.0,17.4541,17.4838,17.4243,17.4739,54800.0
2008-05-06 14:10:00,17.63,17.67,17.61,17.67,32000.0,17.4739,17.5135,17.4541,17.5135,32000.0
2008-05-06 14:15:00,17.66,17.67,17.64,17.67,33600.0,17.5036,17.5135,17.4838,17.5135,33600.0
2008-05-06 14:20:00,17.65,17.66,17.59,17.59,23200.0,17.4937,17.5036,17.4342,17.4342,23200.0
2008-05-06 14:25:00,17.6,17.63,17.59,17.61,27600.0,17.4441,17.4739,17.4342,17.4541,27600.0
2008-05-06 14:30:00,17.6,17.61,17.54,17.54,56000.0,17.4441,17.4541,17.3847,17.3847,56000.0
2008-05-06 14:35:00,17.54,17.55,17.51,17.53,44000.0,17.3847,17.3946,17.3549,17.3748,44000.0
2008-05-06 14:40:00,17.53,17.56,17.5,17.55,35200.0,17.3748,17.4045,17.345,17.3946,35200.0
2008-05-06 14:45:00,17.56,17.64,17.56,17.62,42400.0,17.4045,17.4838,17.4045,17.464,42400.0
2008-05-06 14:50:00,17.63,17.64,17.61,17.63,38000.0,17.4739,17.4838,17.4541,17.4739,38000.0
2008-05-06 14:55:00,17.64,17.65,17.61,17.63,24400.0,17.4838,17.4937,17.4541,17.4739,24400.0
2008-05-06 15:00:00,17.62,17.63,17.56,17.56,63600.0,17.464,17.4739,17.4045,17.4045,63600.0
2008-05-06 15:05:00,17.58,17.65,17.57,17.6,80000.0,17.4243,17.4937,17.4144,17.4441,80000.0
2008-05-06 15:10:00,17.61,17.63,17.57,17.6,49200.0,17.4541,17.4739,17.4144,17.4441,49200.0
2008-05-06 15:15:00,17.59,17.61,17.52,17.59,99600.0,17.4342,17.4541,17.3648,17.4342,99600.0
2008-05-06 15:20:00,17.58,17.6,17.56,17.57,50000.0,17.4243,17.4441,17.4045,17.4144,50000.0
2008-05-06 15:25:00,17.57,17.59,17.54,17.55,56400.0,17.4144,17.4342,17.3847,17.3946,56400.0
2008-05-06 15:30:00,17.54,17.56,17.48,17.56,172000.0,17.3847,17.4045,17.3252,17.4045,172000.0
2008-05-06 15:35:00,17.56,17.59,17.5,17.56,125600.0,17.4045,17.4342,17.345,17.4045,125600.0
2008-05-06 15:40:00,17.56,17.57,17.52,17.57,81200.0,17.4045,17.4144,17.3648,17.4144,81200.0
2008-05-06 15:45:00,17.57,17.62,17.46,17.47,178400.0,17.4144,17.464,17.3054,17.3153,178400.0
2008-05-06 15:50:00,17.47,17.58,17.47,17.57,183200.0,17.3153,17.4243,17.3153,17.4144,183200.0
2008-05-06 15:55:00,17.58,17.61,17.54,17.54,254800.0,17.4243,17.4541,17.3847,17.3847,254800.0
2008-05-07 09:30:00,17.45,17.6,17.45,17.49,291200.0,17.2955,17.4441,17.2955,17.3351,291200.0
2008-05-07 09:35:00,17.47,17.48,17.25,17.38,67600.0,17.3153,17.3252,17.0972,17.2261,67600.0
2008-05-07 09:40:00,17.38,17.38,17.27,17.32,98000.0,17.2261,17.2261,17.1171,17.1666,98000.0
2008-05-07 09:45:00,17.34,17.38,17.3,17.38,63200.0,17.1864,17.2261,17.1468,17.2261,63200.0
2008-05-07 09:50:00,17.35,17.38,17.32,17.32,54000.0,17.1964,17.2261,17.1666,17.1666,54000.0
2008-05-07 09:55:00,17.32,17.36,17.25,17.25,33600.0,17.1666,17.2063,17.0972,17.0972,33600.0
2008-05-07 10:00:00,17.25,17.26,17.15,17.18,78800.0,17.0972,17.1071,16.9981,17.0279,78800.0
2008-05-07 10:05:00,17.18,17.19,17.15,17.16,49600.0,17.0279,17.0378,16.9981,17.008,49600.0
2008-05-07 10:10:00,17.17,17.25,17.13,17.24,75200.0,17.0179,17.0972,16.9783,17.0873,75200.0
2008-05-07 10:15:00,17.23,17.28,17.21,17.27,29200.0,17.0774,17.127,17.0576,17.1171,29200.0
2008-05-07 10:20:00,17.28,17.31,17.25,17.28,47600.0,17.127,17.1567,17.0972,17.127,47600.0
2008-05-07 10:25:00,17.27,17.27,17.24,17.24,35600.0,17.1171,17.1171,17.0873,17.0873,35600.0
2008-05-07 10:30:00,17.24,17.27,17.21,17.25,74400.0,17.0873,17.1171,17.0576,17.0972,74400.0
2008-05-07 10:35:00,17.25,17.25,17.23,17.25,36800.0,17.0972,17.0972,17.0774,17.0972,36800.0
2008-05-07 10:40:00,17.26,17.28,17.22,17.25,82000.0,17.1071,17.127,17.0675,17.0972,82000.0
2008-05-07 10:45:00,17.25,17.27,17.22,17.25,62400.0,17.0972,17.1171,17.0675,17.0972,62400.0
2008-05-07 10:50:00,17.24,17.29,17.23,17.25,40000.0,17.0873,17.1369,17.0774,17.0972,40000.0
2008-05-07 10:55:00,17.25,17.25,17.15,17.15,36400.0,17.0972,17.0972,16.9981,16.9981,36400.0
2008-05-07 11:00:00,17.15,17.21,17.15,17.19,26400.0,16.9981,17.0576,16.9981,17.0378,26400.0
2008-05-07 11:05:00,17.19,17.25,17.19,17.25,37600.0,17.0378,17.0972,17.0378,17.0972,37600.0
2008-05-07 11:10:00,17.24,17.25,17.22,17.22,18800.0,17.0873,17.0972,17.0675,17.0675,18800.0
2008-05-07 11:15:00,17.2,17.22,17.2,17.21,22000.0,17.0477,17.0675,17.0477,17.0576,22000.0
2008-05-07 11:20:00,17.2,17.24,17.18,17.2,53200.0,17.0477,17.0873,17.0279,17.0477,53200.0
2008-05-07 11:25:00,17.21,17.23,17.18,17.2,30000.0,17.0576,17.0774,17.0279,17.0477,30000.0
2008-05-07 11:30:00,17.21,17.21,17.18,17.18,26400.0,17.0576,17.0576,17.0279,17.0279,26400.0
2008-05-07 11:35:00,17.17,17.18,17.12,17.13,67200.0,17.0179,17.0279,16.9684,16.9783,67200.0
2008-05-07 11:40:00,17.13,17.16,17.11,17.15,30800.0,16.9783,17.008,16.9585,16.9981,30800.0
2008-05-07 11:45:00,17.15,17.2,17.15,17.19,13200.0,16.9981,17.0477,16.9981,17.0378,13200.0
2008-05-07 11:50:00,17.19,17.2,17.17,17.2,18800.0,17.0378,17.0477,17.0179,17.0477,18800.0
2008-05-07 11:55:00,17.19,17.2,17.14,17.14,35200.0,17.0378,17.0477,16.9882,16.9882,35200.0
2008-05-07 12:00:00,17.16,17.21,17.16,17.2,13200.0,17.008,17.0576,17.008,17.0477,13200.0
2008-05-07 12:05:00,17.21,17.22,17.19,17.21,14400.0,17.0576,17.0675,17.0378,17.0576,14400.0
2008-05-07 12:10:00,17.19,17.19,17.14,17.16,41200.0,17.0378,17.0378,16.9882,17.008,41200.0
2008-05-07 12:15:00,17.16,17.21,17.15,17.18,49200.0,17.008,17.0576,16.9981,17.0279,49200.0
2008-05-07 12:20:00,17.19,17.2,17.18,17.18,17200.0,17.0378,17.0477,17.0279,17.0279,17200.0
2008-05-07 12:25:00,17.17,17.18,17.16,17.17,10000.0,17.0179,17.0279,17.008,17.0179,10000.0
2008-05-07 12:30:00,17.18,17.2,17.14,17.16,23200.0,17.0279,17.0477,16.9882,17.008,23200.0
2008-05-07 12:35:00,17.16,17.17,17.11,17.13,109200.0,17.008,17.0179,16.9585,16.9783,109200.0
2008-05-07 12:40:00,17.13,17.14,17.08,17.09,72400.0,16.9783,16.9882,16.9287,16.9387,72400.0
2008-05-07 12:45:00,17.09,17.12,17.08,17.09,204400.0,16.9387,16.9684,16.9287,16.9387,204400.0
2008-05-07 12:50:00,17.09,17.09,17.08,17.09,17600.0,16.9387,16.9387,16.9287,16.9387,17600.0
2008-05-07 12:55:00,17.08,17.08,17.02,17.04,39200.0,16.9287,16.9287,16.8693,16.8891,39200.0
2008-05-07 13:00:00,17.03,17.03,16.95,17.02,74800.0,16.8792,16.8792,16.7999,16.8693,74800.0
2008-05-07 13:05:00,17.02,17.03,16.93,16.93,40800.0,16.8693,16.8792,16.7801,16.7801,40800.0
2008-05-07 13:10:00,16.93,16.94,16.77,16.8,170000.0,16.7801,16.79,16.6215,16.6512,170000.0
2008-05-07 13:15:00,16.81,16.88,16.81,16.86,108400.0,16.6611,16.7305,16.6611,16.7107,108400.0
2008-05-07 13:20:00,16.86,16.88,16.86,16.86,53600.0,16.7107,16.7305,16.7107,16.7107,53600.0
2008-05-07 13:25:00,16.87,16.92,16.87,16.92,30400.0,16.7206,16.7702,16.7206,16.7702,30400.0
2008-05-07 13:30:00,16.92,16.95,16.92,16.95,18000.0,16.7702,16.7999,16.7702,16.7999,18000.0
2008-05-07 13:35:00,16.96,17.0,16.95,16.99,39600.0,16.8098,16.8495,16.7999,16.8395,39600.0
2008-05-07 13:40:00,16.98,17.0,16.98,16.98,38400.0,16.8296,16.8495,16.8296,16.8296,38400.0
2008-05-07 13:45:00,16.98,17.0,16.97,16.98,31200.0,16.8296,16.8495,16.8197,16.8296,31200.0
2008-05-07 13:50:00,16.99,16.99,16.95,16.96,60400.0,16.8395,16.8395,16.7999,16.8098,60400.0
2008-05-07 13:55:00,16.96,16.97,16.93,16.93,55600.0,16.8098,16.8197,16.7801,16.7801,55600.0
2008-05-07 14:00:00,16.93,16.94,16.91,16.92,56400.0,16.7801,16.79,16.7602,16.7702,56400.0
2008-05-07 14:05:00,16.92,16.93,16.89,16.91,41600.0,16.7702,16.7801,16.7404,16.7602,41600.0
2008-05-07 14:10:00,16.9,16.92,16.87,16.88,31200.0,16.7503,16.7702,16.7206,16.7305,31200.0
2008-05-07 14:15:00,16.88,16.88,16.8,16.83,96000.0,16.7305,16.7305,16.6512,16.681,96000.0
2008-05-07 14:20:00,16.83,16.85,16.79,16.8,62400.0,16.681,16.7008,16.6413,16.6512,62400.0
2008-05-07 14:25:00,16.8,16.8,16.73,16.75,106400.0,16.6512,16.6512,16.5818,16.6017,106400.0
2008-05-07 14:30:00,16.75,16.75,16.7,16.75,100000.0,16.6017,16.6017,16.5521,16.6017,100000.0
2008-05-07 14:35:00,16.74,16.78,16.71,16.77,92800.0,16.5918,16.6314,16.562,16.6215,92800.0
2008-05-07 14:40:00,16.77,16.82,16.77,16.8,68400.0,16.6215,16.671,16.6215,16.6512,68400.0
2008-05-07 14:45:00,16.79,16.81,16.74,16.76,85600.0,16.6413,16.6611,16.5918,16.6116,85600.0
2008-05-07 14:50:00,16.75,16.84,16.75,16.8,121200.0,16.6017,16.6909,16.6017,16.6512,121200.0
2008-05-07 14:55:00,16.79,16.79,16.7,16.71,66800.0,16.6413,16.6413,16.5521,16.562,66800.0
2008-05-07 15:00:00,16.7,16.75,16.68,16.74,226000.0,16.5521,16.6017,16.5323,16.5918,226000.0
2008-05-07 15:05:00,16.74,16.78,16.73,16.75,122800.0,16.5918,16.6314,16.5818,16.6017,122800.0
2008-05-07 15:10:00,16.75,16.81,16.74,16.79,91200.0,16.6017,16.6611,16.5918,16.6413,91200.0
2008-05-07 15:15:00,16.79,16.81,16.75,16.79,166800.0,16.6413,16.6611,16.6017,16.6413,166800.0
2008-05-07 15:20:00,16.78,16.78,16.7,16.71,104400.0,16.6314,16.6314,16.5521,16.562,104400.0
2008-05-07 15:25:00,16.71,16.73,16.65,16.66,144800.0,16.562,16.5818,16.5026,16.5125,144800.0
2008-05-07 15:30:00,16.66,16.74,16.63,16.74,164400.0,16.5125,16.5918,16.4827,16.5918,164400.0
2008-05-07 15:35:00,16.74,16.77,16.72,16.73,144800.0,16.5918,16.6215,16.5719,16.5818,144800.0
2008-05-07 15:40:00,16.73,16.75,16.68,16.75,161600.0,16.5818,16.6017,16.5323,16.6017,161600.0
2008-05-07 15:45:00,16.75,16.78,16.74,16.76,210800.0,16.6017,16.6314,16.5918,16.6116,210800.0
2008-05-07 15:50:00,16.75,16.76,16.72,16.75,291600.0,16.6017,16.6116,16.5719,16.6017,291600.0
2008-05-07 15:55:00,16.75,16.78,16.68,16.76,446800.0,16.6017,16.6314,16.5323,16.6116,446800.0
2008-05-08 09:30:00,16.86,16.91,16.76,16.84,90000.0,16.7107,16.7602,16.6116,16.6909,90000.0
2008-05-08 09:35:00,16.84,16.84,16.61,16.61,103200.0,16.6909,16.6909,16.4629,16.4629,103200.0
2008-05-08 09:40:00,16.6,16.63,16.52,16.63,113600.0,16.453,16.4827,16.3737,16.4827,113600.0
2008-05-08 09:45:00,16.61,16.83,16.61,16.82,48000.0,16.4629,16.681,16.4629,16.671,48000.0
2008-05-08 09:50:00,16.83,16.84,16.77,16.84,46400.0,16.681,16.6909,16.6215,16.6909,46400.0
2008-05-08 09:55:00,16.86,16.9,16.65,16.68,56800.0,16.7107,16.7503,16.5026,16.5323,56800.0
2008-05-08 10:00:00,16.69,16.75,16.67,16.75,52400.0,16.5422,16.6017,16.5224,16.6017,52400.0
2008-05-08 10:05:00,16.75,16.83,16.65,16.83,58400.0,16.6017,16.681,16.5026,16.681,58400.0
2008-05-08 10:10:00,16.81,16.82,16.71,16.75,69200.0,16.6611,16.671,16.562,16.6017,69200.0
2008-05-08 10:15:00,16.75,16.76,16.72,16.72,28800.0,16.6017,16.6116,16.5719,16.5719,28800.0
2008-05-08 10:20:00,16.72,16.77,16.72,16.73,84000.0,16.5719,16.6215,16.5719,16.5818,84000.0
2008-05-08 10:25:00,16.75,16.75,16.73,16.74,55200.0,16.6017,16.6017,16.5818,16.5918,55200.0
2008-05-08 10:30:00,16.74,16.76,16.65,16.65,50000.0,16.5918,16.6116,16.5026,16.5026,50000.0
2008-05-08 10:35:00,16.65,16.7,16.65,16.69,31200.0,16.5026,16.5521,16.5026,16.5422,31200.0
2008-05-08 10:40:00,16.69,16.75,16.69,16.71,33200.0,16.5422,16.6017,16.5422,16.562,33200.0
2008-05-08 10:45:00,16.71,16.71,16.65,16.68,35600.0,16.562,16.562,16.5026,16.5323,35600.0
2008-05-08 10:50:00,16.68,16.7,16.64,16.65,42000.0,16.5323,16.5521,16.4926,16.5026,42000.0
2008-05-08 10:55:00,16.65,16.71,16.64,16.7,60000.0,16.5026,16.562,16.4926,16.5521,60000.0
2008-05-08 11:00:00,16.71,16.71,16.66,16.69,64400.0,16.562,16.562,16.5125,16.5422,64400.0
2008-05-08 11:05:00,16.7,16.74,16.68,16.71,85600.0,16.5521,16.5918,16.5323,16.562,85600.0
2008-05-08 11:10:00,16.72,16.75,16.71,16.74,61200.0,16.5719,16.6017,16.562,16.5918,61200.0
2008-05-08 11:15:00,16.74,16.75,16.73,16.74,40800.0,16.5918,16.6017,16.5818,16.5918,40800.0
2008-05-08 11:20:00,16.75,16.81,16.74,16.77,88400.0,16.6017,16.6611,16.5918,16.6215,88400.0
2008-05-08 11:25:00,16.77,16.77,16.74,16.77,121600.0,16.6215,16.6215,16.5918,16.6215,121600.0
2008-05-08 11:30:00,16.77,16.77,16.67,16.68,79200.0,16.6215,16.6215,16.5224,16.5323,79200.0
2008-05-08 11:35:00,16.7,16.7,16.66,16.69,34800.0,16.5521,16.5521,16.5125,16.5422,34800.0
2008-05-08 11:40:00,16.67,16.72,16.66,16.69,44800.0,16.5224,16.5719,16.5125,16.5422,44800.0
2008-05-08 11:45:00,16.69,16.71,16.66,16.67,75200.0,16.5422,16.562,16.5125,16.5224,75200.0
2008-05-08 11:50:00,16.68,16.71,16.67,16.68,65200.0,16.5323,16.562,16.5224,16.5323,65200.0
2008-05-08 11:55:00,16.68,16.69,16.68,16.68,34000.0,16.5323,16.5422,16.5323,16.5323,34000.0
2008-05-08 12:00:00,16.69,16.73,16.68,16.69,64000.0,16.5422,16.5818,16.5323,16.5422,64000.0
2008-05-08 12:05:00,16.69,16.71,16.69,16.7,28800.0,16.5422,16.562,16.5422,16.5521,28800.0
2008-05-08 12:10:00,16.71,16.75,16.71,16.75,20800.0,16.562,16.6017,16.562,16.6017,20800.0
2008-05-08 12:15:00,16.74,16.74,16.73,16.74,35600.0,16.5918,16.5918,16.5818,16.5918,35600.0
2008-05-08 12:20:00,16.74,16.74,16.7,16.7,44000.0,16.5918,16.5918,16.5521,16.5521,44000.0
2008-05-08 12:25:00,16.71,16.71,16.69,16.69,34400.0,16.562,16.562,16.5422,16.5422,34400.0
2008-05-08 12:30:00,16.68,16.69,16.66,16.69,51600.0,16.5323,16.5422,16.5125,16.5422,51600.0
2008-05-08 12:35:00,16.68,16.69,16.67,16.67,33200.0,16.5323,16.5422,16.5224,16.5224,33200.0
2008-05-08 12:40:00,16.67,16.67,16.63,16.65,26000.0,16.5224,16.5224,16.4827,16.5026,26000.0
2008-05-08 12:45:00,16.65,16.7,16.65,16.69,22400.0,16.5026,16.5521,16.5026,16.5422,22400.0
2008-05-08 12:50:00,16.71,16.72,16.69,16.71,16800.0,16.562,16.5719,16.5422,16.562,16800.0
2008-05-08 12:55:00,16.71,16.71,16.67,16.71,48800.0,16.562,16.562,16.5224,16.562,48800.0
2008-05-08 13:00:00,16.72,16.72,16.68,16.68,24800.0,16.5719,16.5719,16.5323,16.5323,24800.0
2008-05-08 13:05:00,16.67,16.69,16.66,16.68,31600.0,16.5224,16.5422,16.5125,16.5323,31600.0
2008-05-08 13:10:00,16.67,16.7,16.66,16.66,38800.0,16.5224,16.5521,16.5125,16.5125,38800.0
2008-05-08 13:15:00,16.66,16.66,16.64,16.65,13600.0,16.5125,16.5125,16.4926,16.5026,13600.0
2008-05-08 13:20:00,16.64,16.71,16.64,16.68,27200.0,16.4926,16.562,16.4926,16.5323,27200.0
2008-05-08 13:25:00,16.7,16.74,16.7,16.73,38800.0,16.5521,16.5918,16.5521,16.5818,38800.0
2008-05-08 13:30:00,16.74,16.75,16.74,16.75,18800.0,16.5918,16.6017,16.5918,16.6017,18800.0
2008-05-08 13:35:00,16.74,16.76,16.74,16.75,46000.0,16.5918,16.6116,16.5918,16.6017,46000.0
2008-05-08 13:40:00,16.74,16.77,16.73,16.77,29200.0,16.5918,16.6215,16.5818,16.6215,29200.0
2008-05-08 13:45:00,16.77,16.83,16.75,16.75,63200.0,16.6215,16.681,16.6017,16.6017,63200.0
2008-05-08 13:50:00,16.74,16.81,16.74,16.81,63200.0,16.5918,16.6611,16.5918,16.6611,63200.0
2008-05-08 13:55:00,16.81,16.81,16.78,16.8,14800.0,16.6611,16.6611,16.6314,16.6512,14800.0
2008-05-08 14:00:00,16.8,16.83,16.79,16.81,28000.0,16.6512,16.681,16.6413,16.6611,28000.0
2008-05-08 14:05:00,16.81,16.81,16.76,16.77,37200.0,16.6611,16.6611,16.6116,16.6215,37200.0
2008-05-08 14:10:00,16.78,16.82,16.77,16.79,33600.0,16.6314,16.671,16.6215,16.6413,33600.0
2008-05-08 14:15:00,16.79,16.79,16.77,16.77,21600.0,16.6413,16.6413,16.6215,16.6215,21600.0
2008-05-08 14:20:00,16.77,16.82,16.75,16.8,38800.0,16.6215,16.671,16.6017,16.6512,38800.0
2008-05-08 14:25:00,16.8,16.81,16.77,16.77,25600.0,16.6512,16.6611,16.6215,16.6215,25600.0
2008-05-08 14:30:00,16.77,16.82,16.74,16.81,56400.0,16.6215,16.671,16.5918,16.6611,56400.0
2008-05-08 14:35:00,16.81,16.84,16.81,16.81,48400.0,16.6611,16.6909,16.6611,16.6611,48400.0
2008-05-08 14:40:00,16.81,16.81,16.75,16.75,23200.0,16.6611,16.6611,16.6017,16.6017,23200.0
2008-05-08 14:45:00,16.75,16.79,16.75,16.78,30400.0,16.6017,16.6413,16.6017,16.6314,30400.0
2008-05-08 14:50:00,16.78,16.82,16.75,16.81,44000.0,16.6314,16.671,16.6017,16.6611,44000.0
2008-05-08 14:55:00,16.82,16.85,16.8,16.85,63200.0,16.671,16.7008,16.6512,16.7008,63200.0
2008-05-08 15:00:00,16.85,16.88,16.84,16.86,70000.0,16.7008,16.7305,16.6909,16.7107,70000.0
2008-05-08 15:05:00,16.85,16.85,16.78,16.78,90800.0,16.7008,16.7008,16.6314,16.6314,90800.0
2008-05-08 15:10:00,16.78,16.8,16.74,16.75,78800.0,16.6314,16.6512,16.5918,16.6017,78800.0
2008-05-08 15:15:00,16.75,16.8,16.75,16.8,85600.0,16.6017,16.6512,16.6017,16.6512,85600.0
2008-05-08 15:20:00,16.8,16.83,16.78,16.82,72400.0,16.6512,16.681,16.6314,16.671,72400.0
2008-05-08 15:25:00,16.82,16.86,16.8,16.85,51600.0,16.671,16.7107,16.6512,16.7008,51600.0
2008-05-08 15:30:00,16.86,16.88,16.84,16.85,60000.0,16.7107,16.7305,16.6909,16.7008,60000.0
2008-05-08 15:35:00,16.85,16.88,16.82,16.84,69600.0,16.7008,16.7305,16.671,16.6909,69600.0
2008-05-08 15:40:00,16.85,16.86,16.81,16.83,50400.0,16.7008,16.7107,16.6611,16.681,50400.0
2008-05-08 15:45:00,16.84,16.89,16.84,16.89,86800.0,16.6909,16.7404,16.6909,16.7404,86800.0
2008-05-08 15:50:00,16.89,16.9,16.83,16.85,78400.0,16.7404,16.7503,16.681,16.7008,78400.0
2008-05-08 15:55:00,16.85,16.89,16.83,16.88,102800.0,16.7008,16.7404,16.681,16.7305,102800.0
2008-05-09 09:30:00,16.85,17.0,16.82,17.0,208000.0,16.7008,16.8495,16.671,16.8495,208000.0
2008-05-09 09:35:00,16.99,17.0,16.9,17.0,83600.0,16.8395,16.8495,16.7503,16.8495,83600.0
2008-05-09 09:40:00,16.99,17.05,16.97,17.0,261200.0,16.8395,16.899,16.8197,16.8495,261200.0
2008-05-09 09:45:00,17.0,17.04,16.99,17.0,105200.0,16.8495,16.8891,16.8395,16.8495,105200.0
2008-05-09 09:50:00,17.0,17.01,16.89,16.94,36000.0,16.8495,16.8594,16.7404,16.79,36000.0
2008-05-09 09:55:00,16.93,16.96,16.86,16.88,37600.0,16.7801,16.8098,16.7107,16.7305,37600.0
2008-05-09 10:00:00,16.88,16.88,16.81,16.81,67200.0,16.7305,16.7305,16.6611,16.6611,67200.0
2008-05-09 10:05:00,16.82,16.83,16.78,16.79,74800.0,16.671,16.681,16.6314,16.6413,74800.0
2008-05-09 10:10:00,16.77,16.78,16.63,16.7,78400.0,16.6215,16.6314,16.4827,16.5521,78400.0
2008-05-09 10:15:00,16.7,16.73,16.64,16.68,34800.0,16.5521,16.5818,16.4926,16.5323,34800.0
2008-05-09 10:20:00,16.71,16.72,16.67,16.7,29200.0,16.562,16.5719,16.5224,16.5521,29200.0
2008-05-09 10:25:00,16.71,16.73,16.7,16.71,11600.0,16.562,16.5818,16.5521,16.562,11600.0
2008-05-09 10:30:00,16.73,16.75,16.72,16.73,38800.0,16.5818,16.6017,16.5719,16.5818,38800.0
2008-05-09 10:35:00,16.73,16.73,16.69,16.73,42000.0,16.5818,16.5818,16.5422,16.5818,42000.0
2008-05-09 10:40:00,16.73,16.81,16.69,16.69,64000.0,16.5818,16.6611,16.5422,16.5422,64000.0
2008-05-09 10:45:00,16.68,16.78,16.68,16.78,48800.0,16.5323,16.6314,16.5323,16.6314,48800.0
2008-05-09 10:50:00,16.77,16.8,16.77,16.8,12400.0,16.6215,16.6512,16.6215,16.6512,12400.0
2008-05-09 10:55:00,16.8,16.81,16.79,16.8,19600.0,16.6512,16.6611,16.6413,16.6512,19600.0
2008-05-09 11:00:00,16.8,16.81,16.76,16.77,28000.0,16.6512,16.6611,16.6116,16.6215,28000.0
2008-05-09 11:05:00,16.76,16.81,16.76,16.77,34400.0,16.6116,16.6611,16.6116,16.6215,34400.0
2008-05-09 11:10:00,16.77,16.77,16.74,16.75,18800.0,16.6215,16.6215,16.5918,16.6017,18800.0
2008-05-09 11:15:00,16.75,16.75,16.72,16.72,13200.0,16.6017,16.6017,16.5719,16.5719,13200.0
2008-05-09 11:20:00,16.72,16.74,16.66,16.66,27600.0,16.5719,16.5918,16.5125,16.5125,27600.0
2008-05-09 11:25:00,16.67,16.75,16.67,16.72,31600.0,16.5224,16.6017,16.5224,16.5719,31600.0
2008-05-09 11:30:00,16.71,16.75,16.71,16.74,31600.0,16.562,16.6017,16.562,16.5918,31600.0
2008-05-09 11:35:00,16.74,16.76,16.72,16.73,30000.0,16.5918,16.6116,16.5719,16.5818,30000.0
2008-05-09 11:40:00,16.73,16.73,16.7,16.72,36800.0,16.5818,16.5818,16.5521,16.5719,36800.0
2008-05-09 11:45:00,16.71,16.72,16.7,16.7,15600.0,16.562,16.5719,16.5521,16.5521,15600.0
2008-05-09 11:50:00,16.69,16.7,16.67,16.68,14800.0,16.5422,16.5521,16.5224,16.5323,14800.0
2008-05-09 11:55:00,16.67,16.79,16.67,16.71,39600.0,16.5224,16.6413,16.5224,16.562,39600.0
2008-05-09 12:00:00,16.72,16.75,16.71,16.72,11200.0,16.5719,16.6017,16.562,16.5719,11200.0
2008-05-09 12:05:00,16.72,16.73,16.71,16.72,18400.0,16.5719,16.5818,16.562,16.5719,18400.0
2008-05-09 12:10:00,16.73,16.74,16.71,16.72,15600.0,16.5818,16.5918,16.562,16.5719,15600.0
2008-05-09 12:15:00,16.73,16.73,16.71,16.72,8000.0,16.5818,16.5818,16.562,16.5719,8000.0
2008-05-09 12:20:00,16.72,16.73,16.7,16.73,31600.0,16.5719,16.5818,16.5521,16.5818,31600.0
2008-05-09 12:25:00,16.73,16.74,16.73,16.74,22400.0,16.5818,16.5918,16.5818,16.5918,22400.0
2008-05-09 12:30:00,16.74,16.75,16.68,16.68,20400.0,16.5918,16.6017,16.5323,16.5323,20400.0
2008-05-09 12:35:00,16.68,16.68,16.66,16.68,19600.0,16.5323,16.5323,16.5125,16.5323,19600.0
2008-05-09 12:40:00,16.67,16.68,16.67,16.68,5600.0,16.5224,16.5323,16.5224,16.5323,5600.0
2008-05-09 12:45:00,16.68,16.71,16.68,16.71,9200.0,16.5323,16.562,16.5323,16.562,9200.0
2008-05-09 12:50:00,16.71,16.72,16.71,16.72,5200.0,16.562,16.5719,16.562,16.5719,5200.0
2008-05-09 12:55:00,16.72,16.72,16.67,16.68,10000.0,16.5719,16.5719,16.5224,16.5323,10000.0
2008-05-09 13:00:00,16.68,16.71,16.65,16.71,17200.0,16.5323,16.562,16.5026,16.562,17200.0
2008-05-09 13:05:00,16.7,16.71,16.68,16.68,12800.0,16.5521,16.562,16.5323,16.5323,12800.0
2008-05-09 13:10:00,16.68,16.68,16.66,16.66,1200.0,16.5323,16.5323,16.5125,16.5125,1200.0
2008-05-09 13:15:00,16.66,16.68,16.65,16.65,15200.0,16.5125,16.5323,16.5026,16.5026,15200.0
2008-05-09 13:20:00,16.66,16.68,16.64,16.68,35200.0,16.5125,16.5323,16.4926,16.5323,35200.0
2008-05-09 13:25:00,16.67,16.67,16.64,16.65,38400.0,16.5224,16.5224,16.4926,16.5026,38400.0
2008-05-09 13:30:00,16.65,16.65,16.63,16.65,23200.0,16.5026,16.5026,16.4827,16.5026,23200.0
2008-05-09 13:35:00,16.64,16.65,16.63,16.63,30400.0,16.4926,16.5026,16.4827,16.4827,30400.0
2008-05-09 13:40:00,16.63,16.63,16.61,16.63,34800.0,16.4827,16.4827,16.4629,16.4827,34800.0
2008-05-09 13:45:00,16.64,16.64,16.62,16.64,15600.0,16.4926,16.4926,16.4728,16.4926,15600.0
2008-05-09 13:50:00,16.65,16.67,16.62,16.64,39600.0,16.5026,16.5224,16.4728,16.4926,39600.0
2008-05-09 13:55:00,16.64,16.67,16.63,16.67,30400.0,16.4926,16.5224,16.4827,16.5224,30400.0
2008-05-09 14:00:00,16.67,16.67,16.64,16.66,30000.0,16.5224,16.5224,16.4926,16.5125,30000.0
2008-05-09 14:05:00,16.66,16.67,16.64,16.64,24400.0,16.5125,16.5224,16.4926,16.4926,24400.0
2008-05-09 14:10:00,16.65,16.66,16.64,16.65,13600.0,16.5026,16.5125,16.4926,16.5026,13600.0
2008-05-09 14:15:00,16.66,16.66,16.62,16.63,38800.0,16.5125,16.5125,16.4728,16.4827,38800.0
2008-05-09 14:20:00,16.62,16.65,16.6,16.64,35200.0,16.4728,16.5026,16.453,16.4926,35200.0
2008-05-09 14:25:00,16.64,16.66,16.64,16.66,20000.0,16.4926,16.5125,16.4926,16.5125,20000.0
2008-05-09 14:30:00,16.65,16.66,16.62,16.64,22400.0,16.5026,16.5125,16.4728,16.4926,22400.0
2008-05-09 14:35:00,16.64,16.66,16.63,16.64,20800.0,16.4926,16.5125,16.4827,16.4926,20800.0
2008-05-09 14:40:00,16.64,16.65,16.61,16.65,28000.0,16.4926,16.5026,16.4629,16.5026,28000.0
2008-05-09 14:45:00,16.65,16.68,16.64,16.66,68000.0,16.5026,16.5323,16.4926,16.5125,68000.0
2008-05-09 14:50:00,16.66,16.67,16.64,16.64,37200.0,16.5125,16.5224,16.4926,16.4926,37200.0
2008-05-09 14:55:00,16.64,16.67,16.64,16.66,20000.0,16.4926,16.5224,16.4926,16.5125,20000.0
2008-05-09 15:00:00,16.65,16.66,16.64,16.65,42800.0,16.5026,16.5125,16.4926,16.5026,42800.0
2008-05-09 15:05:00,16.65,16.66,16.64,16.66,28400.0,16.5026,16.5125,16.4926,16.5125,28400.0
2008-05-09 15:10:00,16.65,16.65,16.64,16.65,38400.0,16.5026,16.5026,16.4926,16.5026,38400.0
2008-05-09 15:15:00,16.65,16.66,16.64,16.65,18400.0,16.5026,16.5125,16.4926,16.5026,18400.0
2008-05-09 15:20:00,16.65,16.66,16.63,16.65,67600.0,16.5026,16.5125,16.4827,16.5026,67600.0
2008-05-09 15:25:00,16.65,16.67,16.64,16.65,102000.0,16.5026,16.5224,16.4926,16.5026,102000.0
2008-05-09 15:30:00,16.65,16.68,16.63,16.67,93200.0,16.5026,16.5323,16.4827,16.5224,93200.0
2008-05-09 15:35:00,16.67,16.68,16.65,16.67,117200.0,16.5224,16.5323,16.5026,16.5224,117200.0
2008-05-09 15:40:00,16.67,16.7,16.66,16.67,89200.0,16.5224,16.5521,16.5125,16.5224,89200.0
2008-05-09 15:45:00,16.66,16.68,16.61,16.67,95600.0,16.5125,16.5323,16.4629,16.5224,95600.0
2008-05-09 15:50:00,16.67,16.7,16.65,16.68,82000.0,16.5224,16.5521,16.5026,16.5323,82000.0
2008-05-09 15:55:00,16.68,16.72,16.68,16.69,99200.0,16.5323,16.5719,16.5323,16.5422,99200.0
2008-05-12 09:30:00,16.69,16.69,16.52,16.63,88400.0,16.5422,16.5422,16.3737,16.4827,88400.0
2008-05-12 09:35:00,16.64,16.64,16.4,16.44,98400.0,16.4926,16.4926,16.2548,16.2944,98400.0
2008-05-12 09:40:00,16.43,16.49,16.31,16.45,95200.0,16.2845,16.344,16.1656,16.3043,95200.0
2008-05-12 09:45:00,16.46,16.5,16.41,16.46,102800.0,16.3142,16.3539,16.2647,16.3142,102800.0
2008-05-12 09:50:00,16.46,16.5,16.41,16.44,100000.0,16.3142,16.3539,16.2647,16.2944,100000.0
2008-05-12 09:55:00,16.44,16.45,16.42,16.44,67600.0,16.2944,16.3043,16.2746,16.2944,67600.0
2008-05-12 10:00:00,16.44,16.46,16.42,16.44,82800.0,16.2944,16.3142,16.2746,16.2944,82800.0
2008-05-12 10:05:00,16.45,16.46,16.43,16.45,96000.0,16.3043,16.3142,16.2845,16.3043,96000.0
2008-05-12 10:10:00,16.46,16.5,16.45,16.47,80400.0,16.3142,16.3539,16.3043,16.3241,80400.0
2008-05-12 10:15:00,16.47,16.47,16.43,16.43,106400.0,16.3241,16.3241,16.2845,16.2845,106400.0
2008-05-12 10:20:00,16.43,16.46,16.43,16.46,77200.0,16.2845,16.3142,16.2845,16.3142,77200.0
2008-05-12 10:25:00,16.46,16.48,16.45,16.46,62000.0,16.3142,16.3341,16.3043,16.3142,62000.0
2008-05-12 10:30:00,16.46,16.48,16.43,16.44,82400.0,16.3142,16.3341,16.2845,16.2944,82400.0
2008-05-12 10:35:00,16.44,16.5,16.44,16.5,40000.0,16.2944,16.3539,16.2944,16.3539,40000.0
2008-05-12 10:40:00,16.51,16.59,16.51,16.53,90000.0,16.3638,16.4431,16.3638,16.3836,90000.0
2008-05-12 10:45:00,16.53,16.54,16.51,16.53,70800.0,16.3836,16.3935,16.3638,16.3836,70800.0
2008-05-12 10:50:00,16.53,16.59,16.52,16.55,170400.0,16.3836,16.4431,16.3737,16.4034,170400.0
2008-05-12 10:55:00,16.55,16.56,16.47,16.51,522800.0,16.4034,16.4133,16.3241,16.3638,522800.0
2008-05-12 11:00:00,16.53,16.59,16.53,16.59,50000.0,16.3836,16.4431,16.3836,16.4431,50000.0
2008-05-12 11:05:00,16.58,16.68,16.58,16.68,67600.0,16.4332,16.5323,16.4332,16.5323,67600.0
2008-05-12 11:10:00,16.67,16.73,16.67,16.71,52400.0,16.5224,16.5818,16.5224,16.562,52400.0
2008-05-12 11:15:00,16.71,16.72,16.7,16.72,28800.0,16.562,16.5719,16.5521,16.5719,28800.0
2008-05-12 11:20:00,16.72,16.78,16.71,16.78,40800.0,16.5719,16.6314,16.562,16.6314,40800.0
2008-05-12 11:25:00,16.77,16.84,16.77,16.83,102800.0,16.6215,16.6909,16.6215,16.681,102800.0
2008-05-12 11:30:00,16.84,16.85,16.83,16.84,28800.0,16.6909,16.7008,16.681,16.6909,28800.0
2008-05-12 11:35:00,16.83,16.83,16.79,16.81,24400.0,16.681,16.681,16.6413,16.6611,24400.0
2008-05-12 11:40:00,16.81,16.83,16.77,16.77,44000.0,16.6611,16.681,16.6215,16.6215,44000.0
2008-05-12 11:45:00,16.77,16.86,16.72,16.83,62000.0,16.6215,16.7107,16.5719,16.681,62000.0
2008-05-12 11:50:00,16.82,16.86,16.75,16.82,100800.0,16.671,16.7107,16.6017,16.671,100800.0
2008-05-12 11:55:00,16.83,16.87,16.83,16.85,71200.0,16.681,16.7206,16.681,16.7008,71200.0
2008-05-12 12:00:00,16.85,16.97,16.83,16.96,94800.0,16.7008,16.8197,16.681,16.8098,94800.0
2008-05-12 12:05:00,16.96,16.96,16.89,16.91,39600.0,16.8098,16.8098,16.7404,16.7602,39600.0
2008-05-12 12:10:00,16.9,16.91,16.89,16.91,30400.0,16.7503,16.7602,16.7404,16.7602,30400.0
2008-05-12 12:15:00,16.91,17.0,16.91,16.99,58800.0,16.7602,16.8495,16.7602,16.8395,58800.0
2008-05-12 12:20:00,16.99,17.0,16.98,16.98,62400.0,16.8395,16.8495,16.8296,16.8296,62400.0
2008-05-12 12:25:00,16.98,16.99,16.95,16.99,34000.0,16.8296,16.8395,16.7999,16.8395,34000.0
2008-05-12 12:30:00,16.98,17.0,16.97,16.99,32000.0,16.8296,16.8495,16.8197,16.8395,32000.0
2008-05-12 12:35:00,16.99,16.99,16.96,16.98,39200.0,16.8395,16.8395,16.8098,16.8296,39200.0
2008-05-12 12:40:00,16.99,17.0,16.98,16.99,23600.0,16.8395,16.8495,16.8296,16.8395,23600.0
2008-05-12 12:45:00,16.99,17.04,16.98,16.99,151600.0,16.8395,16.8891,16.8296,16.8395,151600.0
2008-05-12 12:50:00,17.0,17.01,16.99,17.0,105200.0,16.8495,16.8594,16.8395,16.8495,105200.0
2008-05-12 12:55:00,17.0,17.01,16.93,16.93,47200.0,16.8495,16.8594,16.7801,16.7801,47200.0
2008-05-12 13:00:00,16.93,16.98,16.93,16.93,22800.0,16.7801,16.8296,16.7801,16.7801,22800.0
2008-05-12 13:05:00,16.92,16.92,16.89,16.9,39200.0,16.7702,16.7702,16.7404,16.7503,39200.0
2008-05-12 13:10:00,16.91,16.91,16.9,16.9,4400.0,16.7602,16.7602,16.7503,16.7503,4400.0
2008-05-12 13:15:00,16.89,16.9,16.89,16.89,46000.0,16.7404,16.7503,16.7404,16.7404,46000.0
2008-05-12 13:20:00,16.89,16.9,16.89,16.9,8800.0,16.7404,16.7503,16.7404,16.7503,8800.0
2008-05-12 13:25:00,16.9,16.98,16.86,16.86,71200.0,16.7503,16.8296,16.7107,16.7107,71200.0
2008-05-12 13:30:00,16.86,16.86,16.79,16.79,32400.0,16.7107,16.7107,16.6413,16.6413,32400.0
2008-05-12 13:35:00,16.77,16.86,16.74,16.86,62800.0,16.6215,16.7107,16.5918,16.7107,62800.0
2008-05-12 13:40:00,16.85,16.85,16.83,16.84,21200.0,16.7008,16.7008,16.681,16.6909,21200.0
2008-05-12 13:45:00,16.83,16.84,16.82,16.83,24400.0,16.681,16.6909,16.671,16.681,24400.0
2008-05-12 13:50:00,16.83,16.83,16.76,16.76,28000.0,16.681,16.681,16.6116,16.6116,28000.0
2008-05-12 13:55:00,16.77,16.77,16.73,16.75,68400.0,16.6215,16.6215,16.5818,16.6017,68400.0
2008-05-12 14:00:00,16.74,16.78,16.73,16.73,28800.0,16.5918,16.6314,16.5818,16.5818,28800.0
2008-05-12 14:05:00,16.73,16.77,16.73,16.77,22000.0,16.5818,16.6215,16.5818,16.6215,22000.0
2008-05-12 14:10:00,16.77,16.81,16.77,16.79,54000.0,16.6215,16.6611,16.6215,16.6413,54000.0
2008-05-12 14:15:00,16.79,16.8,16.75,16.77,31600.0,16.6413,16.6512,16.6017,16.6215,31600.0
2008-05-12 14:20:00,16.77,16.77,16.73,16.73,35600.0,16.6215,16.6215,16.5818,16.5818,35600.0
2008-05-12 14:25:00,16.75,16.8,16.74,16.79,41600.0,16.6017,16.6512,16.5918,16.6413,41600.0
2008-05-12 14:30:00,16.79,16.8,16.75,16.78,46800.0,16.6413,16.6512,16.6017,16.6314,46800.0
2008-05-12 14:35:00,16.77,16.77,16.73,16.73,36400.0,16.6215,16.6215,16.5818,16.5818,36400.0
2008-05-12 14:40:00,16.74,16.75,16.73,16.74,30800.0,16.5918,16.6017,16.5818,16.5918,30800.0
2008-05-12 14:45:00,16.74,16.77,16.73,16.75,52400.0,16.5918,16.6215,16.5818,16.6017,52400.0
2008-05-12 14:50:00,16.75,16.79,16.75,16.77,65600.0,16.6017,16.6413,16.6017,16.6215,65600.0
2008-05-12 14:55:00,16.77,16.8,16.75,16.78,106800.0,16.6215,16.6512,16.6017,16.6314,106800.0
2008-05-12 15:00:00,16.77,16.83,16.76,16.83,55200.0,16.6215,16.681,16.6116,16.681,55200.0
2008-05-12 15:05:00,16.83,16.88,16.8,16.84,53600.0,16.681,16.7305,16.6512,16.6909,53600.0
2008-05-12 15:10:00,16.84,16.87,16.84,16.85,23200.0,16.6909,16.7206,16.6909,16.7008,23200.0
2008-05-12 15:15:00,16.85,16.93,16.85,16.9,77600.0,16.7008,16.7801,16.7008,16.7503,77600.0
2008-05-12 15:20:00,16.9,16.97,16.9,16.96,69600.0,16.7503,16.8197,16.7503,16.8098,69600.0
2008-05-12 15:25:00,16.96,16.96,16.9,16.9,68800.0,16.8098,16.8098,16.7503,16.7503,68800.0
2008-05-12 15:30:00,16.92,16.93,16.9,16.91,81200.0,16.7702,16.7801,16.7503,16.7602,81200.0
2008-05-12 15:35:00,16.91,16.96,16.91,16.95,85600.0,16.7602,16.8098,16.7602,16.7999,85600.0
2008-05-12 15:40:00,16.95,16.95,16.88,16.92,92800.0,16.7999,16.7999,16.7305,16.7702,92800.0
2008-05-12 15:45:00,16.93,16.95,16.88,16.94,152800.0,16.7801,16.7999,16.7305,16.79,152800.0
2008-05-12 15:50:00,16.95,16.98,16.91,16.95,154000.0,16.7999,16.8296,16.7602,16.7999,154000.0
2008-05-12 15:55:00,16.94,16.96,16.88,16.91,120000.0,16.79,16.8098,16.7305,16.7602,120000.0
2008-05-13 09:30:00,16.93,17.0,16.93,16.98,26800.0,16.7801,16.8495,16.7801,16.8296,26800.0
2008-05-13 09:35:00,16.97,16.99,16.87,16.98,30400.0,16.8197,16.8395,16.7206,16.8296,30400.0
2008-05-13 09:40:00,16.97,17.0,16.87,16.96,49600.0,16.8197,16.8495,16.7206,16.8098,49600.0
2008-05-13 09:45:00,16.97,16.99,16.9,16.94,45200.0,16.8197,16.8395,16.7503,16.79,45200.0
2008-05-13 09:50:00,16.94,16.96,16.85,16.86,45600.0,16.79,16.8098,16.7008,16.7107,45600.0
2008-05-13 09:55:00,16.86,16.87,16.73,16.74,92000.0,16.7107,16.7206,16.5818,16.5918,92000.0
2008-05-13 10:00:00,16.74,16.93,16.74,16.88,142800.0,16.5918,16.7801,16.5918,16.7305,142800.0
2008-05-13 10:05:00,16.87,17.06,16.83,17.06,521600.0,16.7206,16.9089,16.681,16.9089,521600.0
2008-05-13 10:10:00,17.06,17.23,17.05,17.08,802800.0,16.9089,17.0774,16.899,16.9287,802800.0
2008-05-13 10:15:00,17.07,17.12,16.99,17.06,168400.0,16.9188,16.9684,16.8395,16.9089,168400.0
2008-05-13 10:20:00,17.07,17.07,16.99,16.99,216400.0,16.9188,16.9188,16.8395,16.8395,216400.0
2008-05-13 10:25:00,16.98,17.06,16.92,16.98,160400.0,16.8296,16.9089,16.7702,16.8296,160400.0
2008-05-13 10:30:00,16.99,17.07,16.93,16.93,115200.0,16.8395,16.9188,16.7801,16.7801,115200.0
2008-05-13 10:35:00,16.94,17.05,16.94,17.01,126800.0,16.79,16.899,16.79,16.8594,126800.0
2008-05-13 10:40:00,16.98,17.06,16.96,17.0,46400.0,16.8296,16.9089,16.8098,16.8495,46400.0
2008-05-13 10:45:00,17.01,17.05,16.95,16.96,109200.0,16.8594,16.899,16.7999,16.8098,109200.0
2008-05-13 10:50:00,16.97,16.98,16.9,16.94,62800.0,16.8197,16.8296,16.7503,16.79,62800.0
2008-05-13 10:55:00,16.94,16.99,16.93,16.94,34000.0,16.79,16.8395,16.7801,16.79,34000.0
2008-05-13 11:00:00,16.93,16.96,16.91,16.93,49200.0,16.7801,16.8098,16.7602,16.7801,49200.0
2008-05-13 11:05:00,16.93,16.96,16.92,16.96,36400.0,16.7801,16.8098,16.7702,16.8098,36400.0
2008-05-13 11:10:00,16.95,16.99,16.95,16.98,33600.0,16.7999,16.8395,16.7999,16.8296,33600.0
2008-05-13 11:15:00,16.99,17.0,16.98,16.98,44000.0,16.8395,16.8495,16.8296,16.8296,44000.0
2008-05-13 11:20:00,16.99,17.03,16.99,17.01,37200.0,16.8395,16.8792,16.8395,16.8594,37200.0
2008-05-13 11:25:00,17.0,17.0,16.98,16.98,37200.0,16.8495,16.8495,16.8296,16.8296,37200.0
2008-05-13 11:30:00,16.98,17.0,16.98,16.99,22400.0,16.8296,16.8495,16.8296,16.8395,22400.0
2008-05-13 11:35:00,17.0,17.03,16.96,16.98,48800.0,16.8495,16.8792,16.8098,16.8296,48800.0
2008-05-13 11:40:00,16.99,17.02,16.99,17.01,36000.0,16.8395,16.8693,16.8395,16.8594,36000.0
2008-05-13 11:45:00,17.01,17.03,16.96,16.96,38000.0,16.8594,16.8792,16.8098,16.8098,38000.0
2008-05-13 11:50:00,16.97,17.03,16.97,17.0,82400.0,16.8197,16.8792,16.8197,16.8495,82400.0
2008-05-13 11:55:00,16.99,17.0,16.96,16.99,42800.0,16.8395,16.8495,16.8098,16.8395,42800.0
2008-05-13 12:00:00,17.0,17.05,16.99,17.0,30400.0,16.8495,16.899,16.8395,16.8495,30400.0
2008-05-13 12:05:00,17.0,17.02,16.99,17.0,42000.0,16.8495,16.8693,16.8395,16.8495,42000.0
2008-05-13 12:10:00,17.0,17.01,16.99,17.01,46000.0,16.8495,16.8594,16.8395,16.8594,46000.0
2008-05-13 12:15:00,17.01,17.05,16.99,17.05,46400.0,16.8594,16.899,16.8395,16.899,46400.0
2008-05-13 12:20:00,17.04,17.06,17.03,17.06,32000.0,16.8891,16.9089,16.8792,16.9089,32000.0
2008-05-13 12:25:00,17.06,17.08,16.97,16.97,136400.0,16.9089,16.9287,16.8197,16.8197,136400.0
2008-05-13 12:30:00,16.98,17.0,16.97,17.0,33200.0,16.8296,16.8495,16.8197,16.8495,33200.0
2008-05-13 12:35:00,17.02,17.02,17.0,17.0,57600.0,16.8693,16.8693,16.8495,16.8495,57600.0
2008-05-13 12:40:00,17.0,17.0,16.97,17.0,75600.0,16.8495,16.8495,16.8197,16.8495,75600.0
2008-05-13 12:45:00,16.99,17.0,16.92,16.97,116800.0,16.8395,16.8495,16.7702,16.8197,116800.0
2008-05-13 12:50:00,16.97,16.99,16.94,16.99,66000.0,16.8197,16.8395,16.79,16.8395,66000.0
2008-05-13 12:55:00,16.98,16.99,16.97,16.99,29200.0,16.8296,16.8395,16.8197,16.8395,29200.0
2008-05-13 13:00:00,17.0,17.04,16.99,16.99,102400.0,16.8495,16.8891,16.8395,16.8395,102400.0
2008-05-13 13:05:00,16.99,17.0,16.97,17.0,17600.0,16.8395,16.8495,16.8197,16.8495,17600.0
2008-05-13 13:10:00,17.02,17.02,16.98,17.0,20000.0,16.8693,16.8693,16.8296,16.8495,20000.0
2008-05-13 13:15:00,17.0,17.0,16.97,16.99,36000.0,16.8495,16.8495,16.8197,16.8395,36000.0
2008-05-13 13:20:00,16.99,17.0,16.98,17.0,35200.0,16.8395,16.8495,16.8296,16.8495,35200.0
2008-05-13 13:25:00,17.0,17.04,16.98,16.98,66800.0,16.8495,16.8891,16.8296,16.8296,66800.0
2008-05-13 13:30:00,16.99,17.05,16.99,17.0,66000.0,16.8395,16.899,16.8395,16.8495,66000.0
2008-05-13 13:35:00,17.01,17.03,17.0,17.01,27600.0,16.8594,16.8792,16.8495,16.8594,27600.0
2008-05-13 13:40:00,17.03,17.05,17.0,17.01,43600.0,16.8792,16.899,16.8495,16.8594,43600.0
2008-05-13 13:45:00,17.03,17.06,17.0,17.02,108800.0,16.8792,16.9089,16.8495,16.8693,108800.0
2008-05-13 13:50:00,17.01,17.05,17.0,17.03,209200.0,16.8594,16.899,16.8495,16.8792,209200.0
2008-05-13 13:55:00,17.03,17.04,17.02,17.03,66800.0,16.8792,16.8891,16.8693,16.8792,66800.0
2008-05-13 14:00:00,17.02,17.03,17.01,17.02,37600.0,16.8693,16.8792,16.8594,16.8693,37600.0
2008-05-13 14:05:00,17.02,17.03,17.0,17.01,42000.0,16.8693,16.8792,16.8495,16.8594,42000.0
2008-05-13 14:10:00,17.01,17.01,16.99,17.0,20400.0,16.8594,16.8594,16.8395,16.8495,20400.0
2008-05-13 14:15:00,17.0,17.04,17.0,17.0,62800.0,16.8495,16.8891,16.8495,16.8495,62800.0
2008-05-13 14:20:00,17.01,17.04,17.01,17.02,68000.0,16.8594,16.8891,16.8594,16.8693,68000.0
2008-05-13 14:25:00,17.02,17.03,17.01,17.01,35600.0,16.8693,16.8792,16.8594,16.8594,35600.0
2008-05-13 14:30:00,17.02,17.03,17.0,17.01,40400.0,16.8693,16.8792,16.8495,16.8594,40400.0
2008-05-13 14:35:00,17.01,17.03,17.0,17.01,37200.0,16.8594,16.8792,16.8495,16.8594,37200.0
2008-05-13 14:40:00,17.01,17.03,16.97,16.97,53600.0,16.8594,16.8792,16.8197,16.8197,53600.0
2008-05-13 14:45:00,16.97,16.99,16.96,16.96,37600.0,16.8197,16.8395,16.8098,16.8098,37600.0
2008-05-13 14:50:00,16.97,16.99,16.97,16.99,32000.0,16.8197,16.8395,16.8197,16.8395,32000.0
2008-05-13 14:55:00,16.98,17.03,16.98,17.02,32000.0,16.8296,16.8792,16.8296,16.8693,32000.0
2008-05-13 15:00:00,17.01,17.03,17.0,17.01,73600.0,16.8594,16.8792,16.8495,16.8594,73600.0
2008-05-13 15:05:00,17.01,17.02,16.99,17.02,62800.0,16.8594,16.8693,16.8395,16.8693,62800.0
2008-05-13 15:10:00,17.02,17.02,16.97,16.99,51200.0,16.8693,16.8693,16.8197,16.8395,51200.0
2008-05-13 15:15:00,16.98,17.0,16.96,16.98,67200.0,16.8296,16.8495,16.8098,16.8296,67200.0
2008-05-13 15:20:00,16.98,17.01,16.98,17.01,70400.0,16.8296,16.8594,16.8296,16.8594,70400.0
2008-05-13 15:25:00,17.0,17.01,16.98,17.01,66400.0,16.8495,16.8594,16.8296,16.8594,66400.0
2008-05-13 15:30:00,17.0,17.02,16.98,17.0,81200.0,16.8495,16.8693,16.8296,16.8495,81200.0
2008-05-13 15:35:00,17.0,17.02,17.0,17.02,62000.0,16.8495,16.8693,16.8495,16.8693,62000.0
2008-05-13 15:40:00,17.02,17.02,17.0,17.0,51200.0,16.8693,16.8693,16.8495,16.8495,51200.0
2008-05-13 15:45:00,17.0,17.0,16.99,17.0,72000.0,16.8495,16.8495,16.8395,16.8495,72000.0
2008-05-13 15:50:00,17.0,17.0,16.99,17.0,83600.0,16.8495,16.8495,16.8395,16.8495,83600.0
2008-05-13 15:55:00,16.99,17.02,16.98,16.99,166800.0,16.8395,16.8693,16.8296,16.8395,166800.0
2008-05-14 09:30:00,16.95,17.04,16.95,17.01,184000.0,16.7999,16.8891,16.7999,16.8594,184000.0
2008-05-14 09:35:00,17.01,17.13,16.95,16.95,150800.0,16.8594,16.9783,16.7999,16.7999,150800.0
2008-05-14 09:40:00,16.97,17.07,16.96,17.05,286800.0,16.8197,16.9188,16.8098,16.899,286800.0
2008-05-14 09:45:00,17.05,17.09,17.03,17.09,207200.0,16.899,16.9387,16.8792,16.9387,207200.0
2008-05-14 09:50:00,17.09,17.09,17.04,17.06,259200.0,16.9387,16.9387,16.8891,16.9089,259200.0
2008-05-14 09:55:00,17.07,17.09,16.99,17.04,468400.0,16.9188,16.9387,16.8395,16.8891,468400.0
2008-05-14 10:00:00,17.03,17.06,16.96,17.04,168400.0,16.8792,16.9089,16.8098,16.8891,168400.0
2008-05-14 10:05:00,17.04,17.08,17.02,17.08,140400.0,16.8891,16.9287,16.8693,16.9287,140400.0
2008-05-14 10:10:00,17.08,17.11,17.01,17.04,222000.0,16.9287,16.9585,16.8594,16.8891,222000.0
2008-05-14 10:15:00,17.04,17.09,17.02,17.06,155200.0,16.8891,16.9387,16.8693,16.9089,155200.0
2008-05-14 10:20:00,17.06,17.09,17.02,17.09,186400.0,16.9089,16.9387,16.8693,16.9387,186400.0
2008-05-14 10:25:00,17.09,17.15,17.04,17.04,217600.0,16.9387,16.9981,16.8891,16.8891,217600.0
2008-05-14 10:30:00,17.04,17.07,17.02,17.06,86400.0,16.8891,16.9188,16.8693,16.9089,86400.0
2008-05-14 10:35:00,17.06,17.15,17.06,17.15,64800.0,16.9089,16.9981,16.9089,16.9981,64800.0
2008-05-14 10:40:00,17.15,17.18,17.14,17.18,80800.0,16.9981,17.0279,16.9882,17.0279,80800.0
2008-05-14 10:45:00,17.18,17.25,17.18,17.25,149600.0,17.0279,17.0972,17.0279,17.0972,149600.0
2008-05-14 10:50:00,17.25,17.34,17.25,17.34,176400.0,17.0972,17.1864,17.0972,17.1864,176400.0
2008-05-14 10:55:00,17.33,17.37,17.31,17.35,129200.0,17.1765,17.2162,17.1567,17.1964,129200.0
2008-05-14 11:00:00,17.35,17.35,17.29,17.31,250400.0,17.1964,17.1964,17.1369,17.1567,250400.0
2008-05-14 11:05:00,17.31,17.41,17.31,17.4,124400.0,17.1567,17.2558,17.1567,17.2459,124400.0
2008-05-14 11:10:00,17.39,17.42,17.37,17.41,226400.0,17.236,17.2657,17.2162,17.2558,226400.0
2008-05-14 11:15:00,17.41,17.44,17.38,17.39,262400.0,17.2558,17.2856,17.2261,17.236,262400.0
2008-05-14 11:20:00,17.39,17.48,17.38,17.45,238000.0,17.236,17.3252,17.2261,17.2955,238000.0
2008-05-14 11:25:00,17.43,17.48,17.37,17.39,220400.0,17.2756,17.3252,17.2162,17.236,220400.0
2008-05-14 11:30:00,17.39,17.43,17.36,17.38,204000.0,17.236,17.2756,17.2063,17.2261,204000.0
2008-05-14 11:35:00,17.36,17.38,17.28,17.35,212400.0,17.2063,17.2261,17.127,17.1964,212400.0
2008-05-14 11:40:00,17.35,17.46,17.34,17.43,160400.0,17.1964,17.3054,17.1864,17.2756,160400.0
2008-05-14 11:45:00,17.43,17.45,17.37,17.4,150800.0,17.2756,17.2955,17.2162,17.2459,150800.0
2008-05-14 11:50:00,17.4,17.43,17.35,17.35,115200.0,17.2459,17.2756,17.1964,17.1964,115200.0
2008-05-14 11:55:00,17.35,17.37,17.33,17.35,114800.0,17.1964,17.2162,17.1765,17.1964,114800.0
2008-05-14 12:00:00,17.36,17.39,17.33,17.39,96400.0,17.2063,17.236,17.1765,17.236,96400.0
2008-05-14 12:05:00,17.39,17.39,17.35,17.38,132000.0,17.236,17.236,17.1964,17.2261,132000.0
2008-05-14 12:10:00,17.38,17.41,17.36,17.39,126800.0,17.2261,17.2558,17.2063,17.236,126800.0
2008-05-14 12:15:00,17.41,17.42,17.38,17.4,135600.0,17.2558,17.2657,17.2261,17.2459,135600.0
2008-05-14 12:20:00,17.4,17.42,17.38,17.39,51600.0,17.2459,17.2657,17.2261,17.236,51600.0
2008-05-14 12:25:00,17.4,17.46,17.4,17.42,95200.0,17.2459,17.3054,17.2459,17.2657,95200.0
2008-05-14 12:30:00,17.43,17.44,17.4,17.43,79600.0,17.2756,17.2856,17.2459,17.2756,79600.0
2008-05-14 12:35:00,17.42,17.46,17.39,17.4,121600.0,17.2657,17.3054,17.236,17.2459,121600.0
2008-05-14 12:40:00,17.4,17.42,17.38,17.39,44400.0,17.2459,17.2657,17.2261,17.236,44400.0
2008-05-14 12:45:00,17.38,17.42,17.38,17.41,48800.0,17.2261,17.2657,17.2261,17.2558,48800.0
2008-05-14 12:50:00,17.41,17.42,17.39,17.41,94000.0,17.2558,17.2657,17.236,17.2558,94000.0
2008-05-14 12:55:00,17.4,17.41,17.38,17.38,23200.0,17.2459,17.2558,17.2261,17.2261,23200.0
2008-05-14 13:00:00,17.38,17.39,17.38,17.38,46400.0,17.2261,17.236,17.2261,17.2261,46400.0
2008-05-14 13:05:00,17.38,17.43,17.38,17.42,70800.0,17.2261,17.2756,17.2261,17.2657,70800.0
2008-05-14 13:10:00,17.41,17.45,17.4,17.43,64000.0,17.2558,17.2955,17.2459,17.2756,64000.0
2008-05-14 13:15:00,17.45,17.45,17.43,17.44,31200.0,17.2955,17.2955,17.2756,17.2856,31200.0
2008-05-14 13:20:00,17.44,17.45,17.39,17.39,41200.0,17.2856,17.2955,17.236,17.236,41200.0
2008-05-14 13:25:00,17.39,17.41,17.38,17.39,62400.0,17.236,17.2558,17.2261,17.236,62400.0
2008-05-14 13:30:00,17.39,17.43,17.38,17.42,36000.0,17.236,17.2756,17.2261,17.2657,36000.0
2008-05-14 13:35:00,17.42,17.43,17.39,17.41,114000.0,17.2657,17.2756,17.236,17.2558,114000.0
2008-05-14 13:40:00,17.41,17.41,17.36,17.41,141600.0,17.2558,17.2558,17.2063,17.2558,141600.0
2008-05-14 13:45:00,17.41,17.42,17.36,17.38,199600.0,17.2558,17.2657,17.2063,17.2261,199600.0
2008-05-14 13:50:00,17.38,17.4,17.37,17.39,84000.0,17.2261,17.2459,17.2162,17.236,84000.0
2008-05-14 13:55:00,17.38,17.4,17.38,17.39,60800.0,17.2261,17.2459,17.2261,17.236,60800.0
2008-05-14 14:00:00,17.38,17.4,17.36,17.4,95200.0,17.2261,17.2459,17.2063,17.2459,95200.0
2008-05-14 14:05:00,17.39,17.4,17.38,17.38,59600.0,17.236,17.2459,17.2261,17.2261,59600.0
2008-05-14 14:10:00,17.39,17.4,17.38,17.4,79200.0,17.236,17.2459,17.2261,17.2459,79200.0
2008-05-14 14:15:00,17.39,17.4,17.38,17.39,91200.0,17.236,17.2459,17.2261,17.236,91200.0
2008-05-14 14:20:00,17.39,17.4,17.38,17.38,76400.0,17.236,17.2459,17.2261,17.2261,76400.0
2008-05-14 14:25:00,17.39,17.4,17.38,17.39,96000.0,17.236,17.2459,17.2261,17.236,96000.0
2008-05-14 14:30:00,17.39,17.4,17.38,17.39,133200.0,17.236,17.2459,17.2261,17.236,133200.0
2008-05-14 14:35:00,17.39,17.4,17.38,17.38,121600.0,17.236,17.2459,17.2261,17.2261,121600.0
2008-05-14 14:40:00,17.38,17.39,17.32,17.34,175200.0,17.2261,17.236,17.1666,17.1864,175200.0
2008-05-14 14:45:00,17.34,17.37,17.32,17.35,142400.0,17.1864,17.2162,17.1666,17.1964,142400.0
2008-05-14 14:50:00,17.35,17.38,17.34,17.36,199600.0,17.1964,17.2261,17.1864,17.2063,199600.0
2008-05-14 14:55:00,17.36,17.37,17.33,17.36,437600.0,17.2063,17.2162,17.1765,17.2063,437600.0
2008-05-14 15:00:00,17.35,17.36,17.34,17.35,134800.0,17.1964,17.2063,17.1864,17.1964,134800.0
2008-05-14 15:05:00,17.35,17.37,17.33,17.34,353600.0,17.1964,17.2162,17.1765,17.1864,353600.0
2008-05-14 15:10:00,17.34,17.36,17.34,17.35,216000.0,17.1864,17.2063,17.1864,17.1964,216000.0
2008-05-14 15:15:00,17.34,17.35,17.3,17.34,439600.0,17.1864,17.1964,17.1468,17.1864,439600.0
2008-05-14 15:20:00,17.34,17.35,17.3,17.3,124400.0,17.1864,17.1964,17.1468,17.1468,124400.0
2008-05-14 15:25:00,17.3,17.33,17.28,17.32,68000.0,17.1468,17.1765,17.127,17.1666,68000.0
2008-05-14 15:30:00,17.32,17.35,17.32,17.34,158800.0,17.1666,17.1964,17.1666,17.1864,158800.0
2008-05-14 15:35:00,17.34,17.34,17.25,17.31,195600.0,17.1864,17.1864,17.0972,17.1567,195600.0
2008-05-14 15:40:00,17.31,17.34,17.3,17.31,189600.0,17.1567,17.1864,17.1468,17.1567,189600.0
2008-05-14 15:45:00,17.3,17.34,17.26,17.32,156000.0,17.1468,17.1864,17.1071,17.1666,156000.0
2008-05-14 15:50:00,17.33,17.34,17.31,17.33,192000.0,17.1765,17.1864,17.1567,17.1765,192000.0
2008-05-14 15:55:00,17.33,17.39,17.33,17.35,267600.0,17.1765,17.236,17.1765,17.1964,267600.0
2008-05-15 09:30:00,17.35,17.35,17.07,17.2,169200.0,17.1964,17.1964,16.9188,17.0477,169200.0
2008-05-15 09:35:00,17.2,17.24,17.09,17.14,116000.0,17.0477,17.0873,16.9387,16.9882,116000.0
2008-05-15 09:40:00,17.13,17.13,17.0,17.03,124800.0,16.9783,16.9783,16.8495,16.8792,124800.0
2008-05-15 09:45:00,17.01,17.11,16.98,17.11,112000.0,16.8594,16.9585,16.8296,16.9585,112000.0
2008-05-15 09:50:00,17.09,17.14,17.09,17.13,94400.0,16.9387,16.9882,16.9387,16.9783,94400.0
2008-05-15 09:55:00,17.13,17.14,17.04,17.04,134400.0,16.9783,16.9882,16.8891,16.8891,134400.0
2008-05-15 10:00:00,17.06,17.08,16.97,16.97,177200.0,16.9089,16.9287,16.8197,16.8197,177200.0
2008-05-15 10:05:00,16.97,17.0,16.93,17.0,339200.0,16.8197,16.8495,16.7801,16.8495,339200.0
2008-05-15 10:10:00,17.0,17.0,16.95,16.98,110400.0,16.8495,16.8495,16.7999,16.8296,110400.0
2008-05-15 10:15:00,16.99,17.02,16.97,17.0,183200.0,16.8395,16.8693,16.8197,16.8495,183200.0
2008-05-15 10:20:00,17.0,17.03,16.9,16.9,168800.0,16.8495,16.8792,16.7503,16.7503,168800.0
2008-05-15 10:25:00,16.9,16.93,16.83,16.93,146400.0,16.7503,16.7801,16.681,16.7801,146400.0
2008-05-15 10:30:00,16.92,17.0,16.92,16.95,92400.0,16.7702,16.8495,16.7702,16.7999,92400.0
2008-05-15 10:35:00,16.96,17.0,16.95,16.98,166000.0,16.8098,16.8495,16.7999,16.8296,166000.0
2008-05-15 10:40:00,16.98,17.0,16.98,16.98,48800.0,16.8296,16.8495,16.8296,16.8296,48800.0
2008-05-15 10:45:00,16.99,17.05,16.98,17.02,193200.0,16.8395,16.899,16.8296,16.8693,193200.0
2008-05-15 10:50:00,17.04,17.08,17.01,17.06,114000.0,16.8891,16.9287,16.8594,16.9089,114000.0
2008-05-15 10:55:00,17.07,17.07,17.01,17.03,66800.0,16.9188,16.9188,16.8594,16.8792,66800.0
2008-05-15 11:00:00,17.04,17.05,17.02,17.05,72800.0,16.8891,16.899,16.8693,16.899,72800.0
2008-05-15 11:05:00,17.07,17.16,17.05,17.13,92400.0,16.9188,17.008,16.899,16.9783,92400.0
2008-05-15 11:10:00,17.13,17.14,17.08,17.13,57200.0,16.9783,16.9882,16.9287,16.9783,57200.0
2008-05-15 11:15:00,17.13,17.14,17.05,17.09,92400.0,16.9783,16.9882,16.899,16.9387,92400.0
2008-05-15 11:20:00,17.08,17.18,17.08,17.17,63600.0,16.9287,17.0279,16.9287,17.0179,63600.0
2008-05-15 11:25:00,17.16,17.18,17.05,17.06,67600.0,17.008,17.0279,16.899,16.9089,67600.0
2008-05-15 11:30:00,17.06,17.11,17.04,17.1,70000.0,16.9089,16.9585,16.8891,16.9486,70000.0
2008-05-15 11:35:00,17.1,17.12,16.98,16.98,58000.0,16.9486,16.9684,16.8296,16.8296,58000.0
2008-05-15 11:40:00,16.99,17.0,16.95,17.0,86000.0,16.8395,16.8495,16.7999,16.8495,86000.0
2008-05-15 11:45:00,16.99,17.03,16.94,16.98,76400.0,16.8395,16.8792,16.79,16.8296,76400.0
2008-05-15 11:50:00,16.99,17.01,16.98,17.01,69200.0,16.8395,16.8594,16.8296,16.8594,69200.0
2008-05-15 11:55:00,17.01,17.08,17.0,17.0,55200.0,16.8594,16.9287,16.8495,16.8495,55200.0
2008-05-15 12:00:00,17.02,17.04,17.0,17.0,44400.0,16.8693,16.8891,16.8495,16.8495,44400.0
2008-05-15 12:05:00,17.0,17.02,17.0,17.0,120000.0,16.8495,16.8693,16.8495,16.8495,120000.0
2008-05-15 12:10:00,17.0,17.03,17.0,17.02,57200.0,16.8495,16.8792,16.8495,16.8693,57200.0
2008-05-15 12:15:00,17.02,17.04,17.0,17.02,94000.0,16.8693,16.8891,16.8495,16.8693,94000.0
2008-05-15 12:20:00,17.01,17.08,17.01,17.08,52800.0,16.8594,16.9287,16.8594,16.9287,52800.0
2008-05-15 12:25:00,17.08,17.14,17.07,17.11,62800.0,16.9287,16.9882,16.9188,16.9585,62800.0
2008-05-15 12:30:00,17.12,17.25,17.12,17.24,217200.0,16.9684,17.0972,16.9684,17.0873,217200.0
2008-05-15 12:35:00,17.23,17.27,17.21,17.21,93200.0,17.0774,17.1171,17.0576,17.0576,93200.0
2008-05-15 12:40:00,17.22,17.24,17.12,17.13,30000.0,17.0675,17.0873,16.9684,16.9783,30000.0
2008-05-15 12:45:00,17.13,17.16,17.11,17.11,42800.0,16.9783,17.008,16.9585,16.9585,42800.0
2008-05-15 12:50:00,17.12,17.21,17.11,17.21,48800.0,16.9684,17.0576,16.9585,17.0576,48800.0
2008-05-15 12:55:00,17.21,17.26,17.2,17.22,79600.0,17.0576,17.1071,17.0477,17.0675,79600.0
2008-05-15 13:00:00,17.23,17.25,17.2,17.24,57600.0,17.0774,17.0972,17.0477,17.0873,57600.0
2008-05-15 13:05:00,17.24,17.3,17.23,17.3,92000.0,17.0873,17.1468,17.0774,17.1468,92000.0
2008-05-15 13:10:00,17.3,17.41,17.29,17.4,102400.0,17.1468,17.2558,17.1369,17.2459,102400.0
2008-05-15 13:15:00,17.38,17.4,17.28,17.28,56400.0,17.2261,17.2459,17.127,17.127,56400.0
2008-05-15 13:20:00,17.29,17.31,17.25,17.28,56400.0,17.1369,17.1567,17.0972,17.127,56400.0
2008-05-15 13:25:00,17.29,17.33,17.27,17.29,66400.0,17.1369,17.1765,17.1171,17.1369,66400.0
2008-05-15 13:30:00,17.28,17.29,17.23,17.23,79200.0,17.127,17.1369,17.0774,17.0774,79200.0
2008-05-15 13:35:00,17.25,17.25,17.19,17.19,65200.0,17.0972,17.0972,17.0378,17.0378,65200.0
2008-05-15 13:40:00,17.2,17.27,17.12,17.25,107200.0,17.0477,17.1171,16.9684,17.0972,107200.0
2008-05-15 13:45:00,17.24,17.25,17.22,17.25,31200.0,17.0873,17.0972,17.0675,17.0972,31200.0
2008-05-15 13:50:00,17.24,17.24,17.22,17.23,52400.0,17.0873,17.0873,17.0675,17.0774,52400.0
2008-05-15 13:55:00,17.23,17.26,17.22,17.26,53600.0,17.0774,17.1071,17.0675,17.1071,53600.0
2008-05-15 14:00:00,17.26,17.28,17.25,17.28,58400.0,17.1071,17.127,17.0972,17.127,58400.0
2008-05-15 14:05:00,17.27,17.34,17.27,17.34,91600.0,17.1171,17.1864,17.1171,17.1864,91600.0
2008-05-15 14:10:00,17.35,17.37,17.33,17.33,74800.0,17.1964,17.2162,17.1765,17.1765,74800.0
2008-05-15 14:15:00,17.3,17.31,17.25,17.3,116400.0,17.1468,17.1567,17.0972,17.1468,116400.0
2008-05-15 14:20:00,17.28,17.33,17.24,17.27,50400.0,17.127,17.1765,17.0873,17.1171,50400.0
2008-05-15 14:25:00,17.26,17.3,17.26,17.27,76000.0,17.1071,17.1468,17.1071,17.1171,76000.0
2008-05-15 14:30:00,17.28,17.32,17.28,17.3,58000.0,17.127,17.1666,17.127,17.1468,58000.0
2008-05-15 14:35:00,17.3,17.36,17.3,17.35,93200.0,17.1468,17.2063,17.1468,17.1964,93200.0
2008-05-15 14:40:00,17.35,17.36,17.34,17.35,58000.0,17.1964,17.2063,17.1864,17.1964,58000.0
2008-05-15 14:45:00,17.35,17.37,17.34,17.35,72000.0,17.1964,17.2162,17.1864,17.1964,72000.0
2008-05-15 14:50:00,17.35,17.42,17.35,17.41,87200.0,17.1964,17.2657,17.1964,17.2558,87200.0
2008-05-15 14:55:00,17.41,17.43,17.37,17.38,78400.0,17.2558,17.2756,17.2162,17.2261,78400.0
2008-05-15 15:00:00,17.37,17.39,17.34,17.36,68000.0,17.2162,17.236,17.1864,17.2063,68000.0
2008-05-15 15:05:00,17.36,17.38,17.36,17.36,84800.0,17.2063,17.2261,17.2063,17.2063,84800.0
2008-05-15 15:10:00,17.36,17.39,17.35,17.37,290800.0,17.2063,17.236,17.1964,17.2162,290800.0
2008-05-15 15:15:00,17.37,17.39,17.36,17.39,112800.0,17.2162,17.236,17.2063,17.236,112800.0
2008-05-15 15:20:00,17.38,17.4,17.36,17.36,83200.0,17.2261,17.2459,17.2063,17.2063,83200.0
2008-05-15 15:25:00,17.36,17.38,17.32,17.32,96800.0,17.2063,17.2261,17.1666,17.1666,96800.0
2008-05-15 15:30:00,17.33,17.35,17.24,17.25,205200.0,17.1765,17.1964,17.0873,17.0972,205200.0
2008-05-15 15:35:00,17.25,17.26,17.23,17.26,140800.0,17.0972,17.1071,17.0774,17.1071,140800.0
2008-05-15 15:40:00,17.26,17.33,17.25,17.29,190800.0,17.1071,17.1765,17.0972,17.1369,190800.0
2008-05-15 15:45:00,17.29,17.29,17.23,17.27,207200.0,17.1369,17.1369,17.0774,17.1171,207200.0
2008-05-15 15:50:00,17.27,17.28,17.25,17.25,181200.0,17.1171,17.127,17.0972,17.0972,181200.0
2008-05-15 15:55:00,17.25,17.31,17.24,17.31,219600.0,17.0972,17.1567,17.0873,17.1567,219600.0
2008-05-16 09:30:00,17.31,17.31,17.14,17.15,185600.0,17.1567,17.1567,16.9882,16.9981,185600.0
2008-05-16 09:35:00,17.15,17.18,17.03,17.08,86000.0,16.9981,17.0279,16.8792,16.9287,86000.0
2008-05-16 09:40:00,17.1,17.19,17.09,17.09,96800.0,16.9486,17.0378,16.9387,16.9387,96800.0
2008-05-16 09:45:00,17.1,17.25,17.07,17.22,75600.0,16.9486,17.0972,16.9188,17.0675,75600.0
2008-05-16 09:50:00,17.22,17.22,17.2,17.21,41200.0,17.0675,17.0675,17.0477,17.0576,41200.0
2008-05-16 09:55:00,17.21,17.21,17.06,17.15,88400.0,17.0576,17.0576,16.9089,16.9981,88400.0
2008-05-16 10:00:00,17.13,17.16,17.12,17.13,20800.0,16.9783,17.008,16.9684,16.9783,20800.0
2008-05-16 10:05:00,17.12,17.14,17.09,17.09,48400.0,16.9684,16.9882,16.9387,16.9387,48400.0
2008-05-16 10:10:00,17.09,17.1,17.0,17.06,163200.0,16.9387,16.9486,16.8495,16.9089,163200.0
2008-05-16 10:15:00,17.05,17.1,17.04,17.09,42400.0,16.899,16.9486,16.8891,16.9387,42400.0
2008-05-16 10:20:00,17.09,17.12,17.07,17.09,67600.0,16.9387,16.9684,16.9188,16.9387,67600.0
2008-05-16 10:25:00,17.09,17.18,17.09,17.15,49200.0,16.9387,17.0279,16.9387,16.9981,49200.0
2008-05-16 10:30:00,17.16,17.16,17.1,17.11,22000.0,17.008,17.008,16.9486,16.9585,22000.0
2008-05-16 10:35:00,17.12,17.15,17.12,17.15,20400.0,16.9684,16.9981,16.9684,16.9981,20400.0
2008-05-16 10:40:00,17.15,17.17,17.13,17.13,34800.0,16.9981,17.0179,16.9783,16.9783,34800.0
2008-05-16 10:45:00,17.13,17.15,17.11,17.13,25600.0,16.9783,16.9981,16.9585,16.9783,25600.0
2008-05-16 10:50:00,17.13,17.13,17.0,17.0,95200.0,16.9783,16.9783,16.8495,16.8495,95200.0
2008-05-16 10:55:00,17.0,17.03,17.0,17.02,53200.0,16.8495,16.8792,16.8495,16.8693,53200.0
2008-05-16 11:00:00,17.01,17.1,16.99,17.06,233600.0,16.8594,16.9486,16.8395,16.9089,233600.0
2008-05-16 11:05:00,17.06,17.07,17.04,17.06,37200.0,16.9089,16.9188,16.8891,16.9089,37200.0
2008-05-16 11:10:00,17.06,17.1,17.06,17.1,36000.0,16.9089,16.9486,16.9089,16.9486,36000.0
2008-05-16 11:15:00,17.1,17.1,17.08,17.08,18800.0,16.9486,16.9486,16.9287,16.9287,18800.0
2008-05-16 11:20:00,17.08,17.14,17.07,17.14,76000.0,16.9287,16.9882,16.9188,16.9882,76000.0
2008-05-16 11:25:00,17.15,17.19,17.14,17.17,262400.0,16.9981,17.0378,16.9882,17.0179,262400.0
2008-05-16 11:30:00,17.18,17.18,17.16,17.17,37200.0,17.0279,17.0279,17.008,17.0179,37200.0
2008-05-16 11:35:00,17.17,17.24,17.15,17.23,61600.0,17.0179,17.0873,16.9981,17.0774,61600.0
2008-05-16 11:40:00,17.23,17.24,17.22,17.23,79200.0,17.0774,17.0873,17.0675,17.0774,79200.0
2008-05-16 11:45:00,17.23,17.23,17.2,17.21,42400.0,17.0774,17.0774,17.0477,17.0576,42400.0
2008-05-16 11:50:00,17.21,17.21,17.18,17.2,24000.0,17.0576,17.0576,17.0279,17.0477,24000.0
2008-05-16 11:55:00,17.21,17.21,17.18,17.18,10000.0,17.0576,17.0576,17.0279,17.0279,10000.0
2008-05-16 12:00:00,17.18,17.18,17.15,17.15,28400.0,17.0279,17.0279,16.9981,16.9981,28400.0
2008-05-16 12:05:00,17.15,17.15,17.14,17.15,5600.0,16.9981,16.9981,16.9882,16.9981,5600.0
2008-05-16 12:10:00,17.15,17.21,17.15,17.2,20400.0,16.9981,17.0576,16.9981,17.0477,20400.0
2008-05-16 12:15:00,17.2,17.23,17.2,17.21,93600.0,17.0477,17.0774,17.0477,17.0576,93600.0
2008-05-16 12:20:00,17.22,17.22,17.15,17.2,191200.0,17.0675,17.0675,16.9981,17.0477,191200.0
2008-05-16 12:25:00,17.2,17.2,17.18,17.2,12000.0,17.0477,17.0477,17.0279,17.0477,12000.0
2008-05-16 12:30:00,17.2,17.23,17.2,17.2,49200.0,17.0477,17.0774,17.0477,17.0477,49200.0
2008-05-16 12:35:00,17.2,17.21,17.2,17.21,4000.0,17.0477,17.0576,17.0477,17.0576,4000.0
2008-05-16 12:40:00,17.2,17.23,17.2,17.22,10800.0,17.0477,17.0774,17.0477,17.0675,10800.0
2008-05-16 12:45:00,17.22,17.23,17.18,17.18,22400.0,17.0675,17.0774,17.0279,17.0279,22400.0
2008-05-16 12:50:00,17.2,17.2,17.16,17.17,31600.0,17.0477,17.0477,17.008,17.0179,31600.0
2008-05-16 12:55:00,17.17,17.24,17.16,17.23,68000.0,17.0179,17.0873,17.008,17.0774,68000.0
2008-05-16 13:00:00,17.23,17.25,17.22,17.24,37600.0,17.0774,17.0972,17.0675,17.0873,37600.0
2008-05-16 13:05:00,17.24,17.29,17.23,17.28,71200.0,17.0873,17.1369,17.0774,17.127,71200.0
2008-05-16 13:10:00,17.27,17.27,17.18,17.18,58800.0,17.1171,17.1171,17.0279,17.0279,58800.0
2008-05-16 13:15:00,17.19,17.19,17.03,17.11,197600.0,17.0378,17.0378,16.8792,16.9585,197600.0
2008-05-16 13:20:00,17.1,17.16,17.09,17.16,70000.0,16.9486,17.008,16.9387,17.008,70000.0
2008-05-16 13:25:00,17.15,17.15,17.11,17.12,43200.0,16.9981,16.9981,16.9585,16.9684,43200.0
2008-05-16 13:30:00,17.12,17.12,17.06,17.06,48000.0,16.9684,16.9684,16.9089,16.9089,48000.0
2008-05-16 13:35:00,17.06,17.09,17.06,17.09,38800.0,16.9089,16.9387,16.9089,16.9387,38800.0
2008-05-16 13:40:00,17.09,17.1,17.09,17.09,25200.0,16.9387,16.9486,16.9387,16.9387,25200.0
2008-05-16 13:45:00,17.1,17.1,17.09,17.1,6400.0,16.9486,16.9486,16.9387,16.9486,6400.0
2008-05-16 13:50:00,17.1,17.11,17.09,17.1,52800.0,16.9486,16.9585,16.9387,16.9486,52800.0
2008-05-16 13:55:00,17.1,17.14,17.1,17.13,20800.0,16.9486,16.9882,16.9486,16.9783,20800.0
2008-05-16 14:00:00,17.11,17.12,17.09,17.1,22000.0,16.9585,16.9684,16.9387,16.9486,22000.0
2008-05-16 14:05:00,17.1,17.13,17.09,17.12,37600.0,16.9486,16.9783,16.9387,16.9684,37600.0
2008-05-16 14:10:00,17.12,17.13,17.11,17.13,12800.0,16.9684,16.9783,16.9585,16.9783,12800.0
2008-05-16 14:15:00,17.12,17.13,17.11,17.11,17200.0,16.9684,16.9783,16.9585,16.9585,17200.0
2008-05-16 14:20:00,17.12,17.13,17.11,17.12,18800.0,16.9684,16.9783,16.9585,16.9684,18800.0
2008-05-16 14:25:00,17.12,17.12,17.08,17.12,167200.0,16.9684,16.9684,16.9287,16.9684,167200.0
2008-05-16 14:30:00,17.12,17.12,17.09,17.1,31200.0,16.9684,16.9684,16.9387,16.9486,31200.0
2008-05-16 14:35:00,17.1,17.14,17.1,17.14,59200.0,16.9486,16.9882,16.9486,16.9882,59200.0
2008-05-16 14:40:00,17.13,17.14,17.13,17.14,45600.0,16.9783,16.9882,16.9783,16.9882,45600.0
2008-05-16 14:45:00,17.14,17.17,17.13,17.15,35600.0,16.9882,17.0179,16.9783,16.9981,35600.0
2008-05-16 14:50:00,17.15,17.2,17.15,17.2,78400.0,16.9981,17.0477,16.9981,17.0477,78400.0
2008-05-16 14:55:00,17.2,17.23,17.17,17.17,120800.0,17.0477,17.0774,17.0179,17.0179,120800.0
2008-05-16 15:00:00,17.18,17.18,17.15,17.15,77600.0,17.0279,17.0279,16.9981,16.9981,77600.0
2008-05-16 15:05:00,17.15,17.18,17.15,17.17,71600.0,16.9981,17.0279,16.9981,17.0179,71600.0
2008-05-16 15:10:00,17.17,17.18,17.16,17.16,74000.0,17.0179,17.0279,17.008,17.008,74000.0
2008-05-16 15:15:00,17.16,17.16,17.15,17.16,255200.0,17.008,17.008,16.9981,17.008,255200.0
2008-05-16 15:20:00,17.16,17.17,17.15,17.16,136000.0,17.008,17.0179,16.9981,17.008,136000.0
2008-05-16 15:25:00,17.16,17.17,17.15,17.16,154400.0,17.008,17.0179,16.9981,17.008,154400.0
2008-05-16 15:30:00,17.16,17.19,17.15,17.17,558000.0,17.008,17.0378,16.9981,17.0179,558000.0
2008-05-16 15:35:00,17.16,17.18,17.16,17.17,119600.0,17.008,17.0279,17.008,17.0179,119600.0
2008-05-16 15:40:00,17.17,17.18,17.15,17.16,186000.0,17.0179,17.0279,16.9981,17.008,186000.0
2008-05-16 15:45:00,17.16,17.17,17.15,17.17,144800.0,17.008,17.0179,16.9981,17.0179,144800.0
2008-05-16 15:50:00,17.17,17.21,17.16,17.17,346000.0,17.0179,17.0576,17.008,17.0179,346000.0
2008-05-16 15:55:00,17.18,17.18,17.15,17.15,222400.0,17.0279,17.0279,16.9981,16.9981,222400.0
2008-05-19 09:30:00,17.14,17.23,17.14,17.18,214800.0,16.9882,17.0774,16.9882,17.0279,214800.0
2008-05-19 09:35:00,17.15,17.25,17.08,17.1,44800.0,16.9981,17.0972,16.9287,16.9486,44800.0
2008-05-19 09:40:00,17.08,17.21,17.08,17.11,61200.0,16.9287,17.0576,16.9287,16.9585,61200.0
2008-05-19 09:45:00,17.11,17.18,17.1,17.13,75200.0,16.9585,17.0279,16.9486,16.9783,75200.0
2008-05-19 09:50:00,17.1,17.17,17.08,17.16,104800.0,16.9486,17.0179,16.9287,17.008,104800.0
2008-05-19 09:55:00,17.13,17.18,17.11,17.18,126000.0,16.9783,17.0279,16.9585,17.0279,126000.0
2008-05-19 10:00:00,17.18,17.18,17.1,17.14,97200.0,17.0279,17.0279,16.9486,16.9882,97200.0
2008-05-19 10:05:00,17.15,17.16,17.1,17.11,91200.0,16.9981,17.008,16.9486,16.9585,91200.0
2008-05-19 10:10:00,17.11,17.13,17.06,17.08,86000.0,16.9585,16.9783,16.9089,16.9287,86000.0
2008-05-19 10:15:00,17.1,17.11,17.05,17.1,83600.0,16.9486,16.9585,16.899,16.9486,83600.0
2008-05-19 10:20:00,17.11,17.13,17.11,17.11,49600.0,16.9585,16.9783,16.9585,16.9585,49600.0
2008-05-19 10:25:00,17.12,17.15,17.12,17.13,31200.0,16.9684,16.9981,16.9684,16.9783,31200.0
2008-05-19 10:30:00,17.14,17.14,17.07,17.12,67600.0,16.9882,16.9882,16.9188,16.9684,67600.0
2008-05-19 10:35:00,17.12,17.13,17.08,17.13,134400.0,16.9684,16.9783,16.9287,16.9783,134400.0
2008-05-19 10:40:00,17.12,17.13,17.1,17.11,45600.0,16.9684,16.9783,16.9486,16.9585,45600.0
2008-05-19 10:45:00,17.12,17.14,17.11,17.12,31600.0,16.9684,16.9882,16.9585,16.9684,31600.0
2008-05-19 10:50:00,17.12,17.12,17.06,17.1,39600.0,16.9684,16.9684,16.9089,16.9486,39600.0
2008-05-19 10:55:00,17.09,17.13,17.09,17.13,28000.0,16.9387,16.9783,16.9387,16.9783,28000.0
2008-05-19 11:00:00,17.11,17.13,17.02,17.11,186000.0,16.9585,16.9783,16.8693,16.9585,186000.0
2008-05-19 11:05:00,17.11,17.13,17.09,17.11,41200.0,16.9585,16.9783,16.9387,16.9585,41200.0
2008-05-19 11:10:00,17.11,17.13,17.11,17.13,44000.0,16.9585,16.9783,16.9585,16.9783,44000.0
2008-05-19 11:15:00,17.12,17.13,17.09,17.13,31200.0,16.9684,16.9783,16.9387,16.9783,31200.0
2008-05-19 11:20:00,17.13,17.13,17.11,17.13,25600.0,16.9783,16.9783,16.9585,16.9783,25600.0
2008-05-19 11:25:00,17.12,17.13,17.09,17.1,68800.0,16.9684,16.9783,16.9387,16.9486,68800.0
2008-05-19 11:30:00,17.1,17.12,17.08,17.09,45600.0,16.9486,16.9684,16.9287,16.9387,45600.0
2008-05-19 11:35:00,17.1,17.11,17.09,17.1,97600.0,16.9486,16.9585,16.9387,16.9486,97600.0
2008-05-19 11:40:00,17.1,17.12,17.0,17.07,149200.0,16.9486,16.9684,16.8495,16.9188,149200.0
2008-05-19 11:45:00,17.07,17.12,17.07,17.12,89600.0,16.9188,16.9684,16.9188,16.9684,89600.0
2008-05-19 11:50:00,17.12,17.12,17.1,17.11,44800.0,16.9684,16.9684,16.9486,16.9585,44800.0
2008-05-19 11:55:00,17.11,17.12,17.05,17.08,144000.0,16.9585,16.9684,16.899,16.9287,144000.0
2008-05-19 12:00:00,17.06,17.07,17.01,17.04,53200.0,16.9089,16.9188,16.8594,16.8891,53200.0
2008-05-19 12:05:00,17.04,17.05,17.02,17.05,100400.0,16.8891,16.899,16.8693,16.899,100400.0
2008-05-19 12:10:00,17.05,17.06,17.05,17.06,36800.0,16.899,16.9089,16.899,16.9089,36800.0
2008-05-19 12:15:00,17.05,17.11,17.05,17.08,39600.0,16.899,16.9585,16.899,16.9287,39600.0
2008-05-19 12:20:00,17.09,17.09,17.07,17.08,18800.0,16.9387,16.9387,16.9188,16.9287,18800.0
2008-05-19 12:25:00,17.07,17.07,17.05,17.07,22400.0,16.9188,16.9188,16.899,16.9188,22400.0
2008-05-19 12:30:00,17.07,17.07,17.05,17.05,32800.0,16.9188,16.9188,16.899,16.899,32800.0
2008-05-19 12:35:00,17.05,17.06,17.05,17.05,20800.0,16.899,16.9089,16.899,16.899,20800.0
2008-05-19 12:40:00,17.06,17.09,17.02,17.09,440000.0,16.9089,16.9387,16.8693,16.9387,440000.0
2008-05-19 12:45:00,17.09,17.09,17.05,17.06,28800.0,16.9387,16.9387,16.899,16.9089,28800.0
2008-05-19 12:50:00,17.05,17.06,16.96,16.98,82400.0,16.899,16.9089,16.8098,16.8296,82400.0
2008-05-19 12:55:00,16.98,16.98,16.93,16.98,45200.0,16.8296,16.8296,16.7801,16.8296,45200.0
2008-05-19 13:00:00,16.98,17.0,16.93,16.99,74000.0,16.8296,16.8495,16.7801,16.8395,74000.0
2008-05-19 13:05:00,16.99,16.99,16.84,16.86,146800.0,16.8395,16.8395,16.6909,16.7107,146800.0
2008-05-19 13:10:00,16.86,16.98,16.86,16.97,200000.0,16.7107,16.8296,16.7107,16.8197,200000.0
2008-05-19 13:15:00,16.97,17.04,16.93,16.93,110800.0,16.8197,16.8891,16.7801,16.7801,110800.0
2008-05-19 13:20:00,16.95,16.95,16.88,16.93,53200.0,16.7999,16.7999,16.7305,16.7801,53200.0
2008-05-19 13:25:00,16.93,16.95,16.92,16.94,131200.0,16.7801,16.7999,16.7702,16.79,131200.0
2008-05-19 13:30:00,16.93,16.95,16.92,16.93,68800.0,16.7801,16.7999,16.7702,16.7801,68800.0
2008-05-19 13:35:00,16.93,16.94,16.84,16.84,48000.0,16.7801,16.79,16.6909,16.6909,48000.0
2008-05-19 13:40:00,16.84,16.88,16.8,16.83,87600.0,16.6909,16.7305,16.6512,16.681,87600.0
2008-05-19 13:45:00,16.82,16.87,16.82,16.86,27600.0,16.671,16.7206,16.671,16.7107,27600.0
2008-05-19 13:50:00,16.86,16.89,16.81,16.88,204000.0,16.7107,16.7404,16.6611,16.7305,204000.0
2008-05-19 13:55:00,16.88,16.88,16.79,16.8,112000.0,16.7305,16.7305,16.6413,16.6512,112000.0
2008-05-19 14:00:00,16.82,16.86,16.78,16.8,172800.0,16.671,16.7107,16.6314,16.6512,172800.0
2008-05-19 14:05:00,16.79,16.82,16.75,16.78,138400.0,16.6413,16.671,16.6017,16.6314,138400.0
2008-05-19 14:10:00,16.78,16.78,16.73,16.75,236400.0,16.6314,16.6314,16.5818,16.6017,236400.0
2008-05-19 14:15:00,16.75,16.75,16.73,16.75,90000.0,16.6017,16.6017,16.5818,16.6017,90000.0
2008-05-19 14:20:00,16.75,16.78,16.69,16.77,199200.0,16.6017,16.6314,16.5422,16.6215,199200.0
2008-05-19 14:25:00,16.77,16.77,16.69,16.71,78800.0,16.6215,16.6215,16.5422,16.562,78800.0
2008-05-19 14:30:00,16.72,16.74,16.69,16.7,84800.0,16.5719,16.5918,16.5422,16.5521,84800.0
2008-05-19 14:35:00,16.7,16.72,16.69,16.69,100400.0,16.5521,16.5719,16.5422,16.5422,100400.0
2008-05-19 14:40:00,16.7,16.75,16.69,16.74,143600.0,16.5521,16.6017,16.5422,16.5918,143600.0
2008-05-19 14:45:00,16.74,16.74,16.6,16.6,69200.0,16.5918,16.5918,16.453,16.453,69200.0
2008-05-19 14:50:00,16.62,16.68,16.58,16.68,100000.0,16.4728,16.5323,16.4332,16.5323,100000.0
2008-05-19 14:55:00,16.67,16.68,16.64,16.68,42400.0,16.5224,16.5323,16.4926,16.5323,42400.0
2008-05-19 15:00:00,16.68,16.68,16.6,16.61,132000.0,16.5323,16.5323,16.453,16.4629,132000.0
2008-05-19 15:05:00,16.61,16.62,16.57,16.57,101200.0,16.4629,16.4728,16.4233,16.4233,101200.0
2008-05-19 15:10:00,16.58,16.62,16.58,16.59,145600.0,16.4332,16.4728,16.4332,16.4431,145600.0
2008-05-19 15:15:00,16.59,16.59,16.56,16.59,109200.0,16.4431,16.4431,16.4133,16.4431,109200.0
2008-05-19 15:20:00,16.59,16.68,16.58,16.61,105200.0,16.4431,16.5323,16.4332,16.4629,105200.0
2008-05-19 15:25:00,16.62,16.67,16.61,16.67,58400.0,16.4728,16.5224,16.4629,16.5224,58400.0
2008-05-19 15:30:00,16.67,16.68,16.58,16.61,139600.0,16.5224,16.5323,16.4332,16.4629,139600.0
2008-05-19 15:35:00,16.63,16.63,16.52,16.53,211200.0,16.4827,16.4827,16.3737,16.3836,211200.0
2008-05-19 15:40:00,16.53,16.59,16.52,16.58,179200.0,16.3836,16.4431,16.3737,16.4332,179200.0
2008-05-19 15:45:00,16.57,16.57,16.52,16.53,192400.0,16.4233,16.4233,16.3737,16.3836,192400.0
2008-05-19 15:50:00,16.53,16.55,16.52,16.54,225200.0,16.3836,16.4034,16.3737,16.3935,225200.0
2008-05-19 15:55:00,16.54,16.57,16.53,16.54,256000.0,16.3935,16.4233,16.3836,16.3935,256000.0
2008-05-20 09:30:00,16.43,16.43,15.9,15.92,396400.0,16.2845,16.2845,15.7592,15.779,396400.0
2008-05-20 09:35:00,15.95,16.06,15.82,16.05,223600.0,15.8088,15.9178,15.6799,15.9079,223600.0
2008-05-20 09:40:00,16.05,16.24,16.0,16.19,272400.0,15.9079,16.0962,15.8583,16.0466,272400.0
2008-05-20 09:45:00,16.19,16.24,16.15,16.21,330800.0,16.0466,16.0962,16.007,16.0664,330800.0
2008-05-20 09:50:00,16.22,16.27,16.12,16.16,171200.0,16.0764,16.1259,15.9772,16.0169,171200.0
2008-05-20 09:55:00,16.15,16.18,16.0,16.05,212800.0,16.007,16.0367,15.8583,15.9079,212800.0
2008-05-20 10:00:00,16.05,16.12,15.98,16.04,267200.0,15.9079,15.9772,15.8385,15.898,267200.0
2008-05-20 10:05:00,16.05,16.13,16.0,16.02,132800.0,15.9079,15.9872,15.8583,15.8781,132800.0
2008-05-20 10:10:00,16.02,16.02,15.88,15.91,226800.0,15.8781,15.8781,15.7394,15.7691,226800.0
2008-05-20 10:15:00,15.92,15.99,15.88,15.98,180000.0,15.779,15.8484,15.7394,15.8385,180000.0
2008-05-20 10:20:00,15.99,16.04,15.94,15.94,168000.0,15.8484,15.898,15.7988,15.7988,168000.0
2008-05-20 10:25:00,15.94,15.99,15.94,15.96,182000.0,15.7988,15.8484,15.7988,15.8187,182000.0
2008-05-20 10:30:00,15.95,16.0,15.94,15.95,296400.0,15.8088,15.8583,15.7988,15.8088,296400.0
2008-05-20 10:35:00,15.94,15.95,15.75,15.77,225200.0,15.7988,15.8088,15.6105,15.6303,225200.0
2008-05-20 10:40:00,15.76,15.96,15.76,15.88,250400.0,15.6204,15.8187,15.6204,15.7394,250400.0
2008-05-20 10:45:00,15.87,15.87,15.72,15.74,229200.0,15.7295,15.7295,15.5808,15.6006,229200.0
2008-05-20 10:50:00,15.74,15.78,15.7,15.72,183600.0,15.6006,15.6403,15.561,15.5808,183600.0
2008-05-20 10:55:00,15.72,15.82,15.71,15.72,266800.0,15.5808,15.6799,15.5709,15.5808,266800.0
2008-05-20 11:00:00,15.72,15.75,15.7,15.7,76800.0,15.5808,15.6105,15.561,15.561,76800.0
2008-05-20 11:05:00,15.71,15.72,15.63,15.64,91200.0,15.5709,15.5808,15.4916,15.5015,91200.0
2008-05-20 11:10:00,15.64,15.78,15.63,15.78,124400.0,15.5015,15.6403,15.4916,15.6403,124400.0
2008-05-20 11:15:00,15.78,15.9,15.78,15.88,220800.0,15.6403,15.7592,15.6403,15.7394,220800.0
2008-05-20 11:20:00,15.88,15.9,15.82,15.88,247600.0,15.7394,15.7592,15.6799,15.7394,247600.0
2008-05-20 11:25:00,15.88,15.89,15.8,15.8,84000.0,15.7394,15.7493,15.6601,15.6601,84000.0
2008-05-20 11:30:00,15.85,15.87,15.82,15.84,42400.0,15.7096,15.7295,15.6799,15.6997,42400.0
2008-05-20 11:35:00,15.84,15.92,15.83,15.87,186800.0,15.6997,15.779,15.6898,15.7295,186800.0
2008-05-20 11:40:00,15.88,15.97,15.87,15.93,121200.0,15.7394,15.8286,15.7295,15.7889,121200.0
2008-05-20 11:45:00,15.94,16.03,15.94,15.97,117600.0,15.7988,15.888,15.7988,15.8286,117600.0
2008-05-20 11:50:00,15.97,16.0,15.96,15.99,46400.0,15.8286,15.8583,15.8187,15.8484,46400.0
2008-05-20 11:55:00,16.0,16.0,15.98,16.0,79600.0,15.8583,15.8583,15.8385,15.8583,79600.0
2008-05-20 12:00:00,16.0,16.0,15.95,16.0,72400.0,15.8583,15.8583,15.8088,15.8583,72400.0
2008-05-20 12:05:00,16.0,16.04,15.9,15.93,471200.0,15.8583,15.898,15.7592,15.7889,471200.0
2008-05-20 12:10:00,15.93,15.93,15.86,15.9,82800.0,15.7889,15.7889,15.7195,15.7592,82800.0
2008-05-20 12:15:00,15.9,15.95,15.84,15.85,54800.0,15.7592,15.8088,15.6997,15.7096,54800.0
2008-05-20 12:20:00,15.85,15.85,15.8,15.84,70000.0,15.7096,15.7096,15.6601,15.6997,70000.0
2008-05-20 12:25:00,15.84,15.85,15.81,15.85,82400.0,15.6997,15.7096,15.67,15.7096,82400.0
2008-05-20 12:30:00,15.85,15.85,15.78,15.81,49600.0,15.7096,15.7096,15.6403,15.67,49600.0
2008-05-20 12:35:00,15.81,15.81,15.75,15.79,38400.0,15.67,15.67,15.6105,15.6502,38400.0
2008-05-20 12:40:00,15.8,15.83,15.79,15.83,31600.0,15.6601,15.6898,15.6502,15.6898,31600.0
2008-05-20 12:45:00,15.84,15.85,15.82,15.84,24800.0,15.6997,15.7096,15.6799,15.6997,24800.0
2008-05-20 12:50:00,15.83,15.86,15.83,15.84,46800.0,15.6898,15.7195,15.6898,15.6997,46800.0
2008-05-20 12:55:00,15.84,15.84,15.79,15.8,39200.0,15.6997,15.6997,15.6502,15.6601,39200.0
2008-05-20 13:00:00,15.79,15.79,15.75,15.78,48800.0,15.6502,15.6502,15.6105,15.6403,48800.0
2008-05-20 13:05:00,15.77,15.81,15.77,15.8,73600.0,15.6303,15.67,15.6303,15.6601,73600.0
2008-05-20 13:10:00,15.8,15.8,15.79,15.8,30400.0,15.6601,15.6601,15.6502,15.6601,30400.0
2008-05-20 13:15:00,15.8,15.81,15.78,15.81,28800.0,15.6601,15.67,15.6403,15.67,28800.0
2008-05-20 13:20:00,15.81,15.82,15.76,15.81,56800.0,15.67,15.6799,15.6204,15.67,56800.0
2008-05-20 13:25:00,15.81,15.82,15.72,15.74,102400.0,15.67,15.6799,15.5808,15.6006,102400.0
2008-05-20 13:30:00,15.74,15.8,15.72,15.8,52000.0,15.6006,15.6601,15.5808,15.6601,52000.0
2008-05-20 13:35:00,15.8,15.81,15.78,15.78,57200.0,15.6601,15.67,15.6403,15.6403,57200.0
2008-05-20 13:40:00,15.78,15.81,15.77,15.8,41600.0,15.6403,15.67,15.6303,15.6601,41600.0
2008-05-20 13:45:00,15.8,15.8,15.77,15.79,49200.0,15.6601,15.6601,15.6303,15.6502,49200.0
2008-05-20 13:50:00,15.79,15.79,15.76,15.78,62000.0,15.6502,15.6502,15.6204,15.6403,62000.0
2008-05-20 13:55:00,15.77,15.79,15.74,15.74,58800.0,15.6303,15.6502,15.6006,15.6006,58800.0
2008-05-20 14:00:00,15.74,15.79,15.74,15.76,83200.0,15.6006,15.6502,15.6006,15.6204,83200.0
2008-05-20 14:05:00,15.76,15.77,15.73,15.75,118400.0,15.6204,15.6303,15.5907,15.6105,118400.0
2008-05-20 14:10:00,15.76,15.78,15.73,15.74,297200.0,15.6204,15.6403,15.5907,15.6006,297200.0
2008-05-20 14:15:00,15.74,15.74,15.65,15.65,95200.0,15.6006,15.6006,15.5114,15.5114,95200.0
2008-05-20 14:20:00,15.66,15.69,15.63,15.66,94800.0,15.5213,15.5511,15.4916,15.5213,94800.0
2008-05-20 14:25:00,15.67,15.68,15.64,15.68,88000.0,15.5312,15.5411,15.5015,15.5411,88000.0
2008-05-20 14:30:00,15.68,15.73,15.64,15.73,103200.0,15.5411,15.5907,15.5015,15.5907,103200.0
2008-05-20 14:35:00,15.72,15.72,15.6,15.64,212000.0,15.5808,15.5808,15.4619,15.5015,212000.0
2008-05-20 14:40:00,15.65,15.65,15.6,15.65,68400.0,15.5114,15.5114,15.4619,15.5114,68400.0
2008-05-20 14:45:00,15.65,15.68,15.63,15.66,103600.0,15.5114,15.5411,15.4916,15.5213,103600.0
2008-05-20 14:50:00,15.66,15.68,15.64,15.66,113200.0,15.5213,15.5411,15.5015,15.5213,113200.0
2008-05-20 14:55:00,15.67,15.69,15.65,15.65,104000.0,15.5312,15.5511,15.5114,15.5114,104000.0
2008-05-20 15:00:00,15.65,15.76,15.65,15.72,156000.0,15.5114,15.6204,15.5114,15.5808,156000.0
2008-05-20 15:05:00,15.72,15.76,15.72,15.74,143600.0,15.5808,15.6204,15.5808,15.6006,143600.0
2008-05-20 15:10:00,15.74,15.77,15.72,15.77,311600.0,15.6006,15.6303,15.5808,15.6303,311600.0
2008-05-20 15:15:00,15.77,15.87,15.75,15.83,270800.0,15.6303,15.7295,15.6105,15.6898,270800.0
2008-05-20 15:20:00,15.85,15.86,15.79,15.81,149200.0,15.7096,15.7195,15.6502,15.67,149200.0
2008-05-20 15:25:00,15.82,15.83,15.75,15.78,201600.0,15.6799,15.6898,15.6105,15.6403,201600.0
2008-05-20 15:30:00,15.78,15.81,15.74,15.75,195200.0,15.6403,15.67,15.6006,15.6105,195200.0
2008-05-20 15:35:00,15.75,15.8,15.73,15.76,155600.0,15.6105,15.6601,15.5907,15.6204,155600.0
2008-05-20 15:40:00,15.76,15.76,15.72,15.72,192400.0,15.6204,15.6204,15.5808,15.5808,192400.0
2008-05-20 15:45:00,15.72,15.75,15.69,15.7,244800.0,15.5808,15.6105,15.5511,15.561,244800.0
2008-05-20 15:50:00,15.7,15.79,15.7,15.78,356400.0,15.561,15.6502,15.561,15.6403,356400.0
2008-05-20 15:55:00,15.77,15.78,15.69,15.75,370800.0,15.6303,15.6403,15.5511,15.6105,370800.0
2008-05-21 09:30:00,15.82,15.82,15.51,15.65,178400.0,15.6799,15.6799,15.3726,15.5114,178400.0
2008-05-21 09:35:00,15.65,15.72,15.56,15.65,326400.0,15.5114,15.5808,15.4222,15.5114,326400.0
2008-05-21 09:40:00,15.65,15.65,15.6,15.64,145600.0,15.5114,15.5114,15.4619,15.5015,145600.0
2008-05-21 09:45:00,15.64,15.71,15.62,15.64,168000.0,15.5015,15.5709,15.4817,15.5015,168000.0
2008-05-21 09:50:00,15.65,15.75,15.65,15.74,126000.0,15.5114,15.6105,15.5114,15.6006,126000.0
2008-05-21 09:55:00,15.74,15.79,15.73,15.77,153600.0,15.6006,15.6502,15.5907,15.6303,153600.0
2008-05-21 10:00:00,15.77,15.77,15.73,15.75,315200.0,15.6303,15.6303,15.5907,15.6105,315200.0
2008-05-21 10:05:00,15.75,15.77,15.69,15.74,104000.0,15.6105,15.6303,15.5511,15.6006,104000.0
2008-05-21 10:10:00,15.74,15.76,15.71,15.74,152000.0,15.6006,15.6204,15.5709,15.6006,152000.0
2008-05-21 10:15:00,15.74,15.78,15.71,15.73,183200.0,15.6006,15.6403,15.5709,15.5907,183200.0
2008-05-21 10:20:00,15.73,15.77,15.71,15.75,68400.0,15.5907,15.6303,15.5709,15.6105,68400.0
2008-05-21 10:25:00,15.74,15.8,15.74,15.78,208000.0,15.6006,15.6601,15.6006,15.6403,208000.0
2008-05-21 10:30:00,15.77,15.78,15.59,15.65,208400.0,15.6303,15.6403,15.4519,15.5114,208400.0
2008-05-21 10:35:00,15.65,15.71,15.65,15.67,103200.0,15.5114,15.5709,15.5114,15.5312,103200.0
2008-05-21 10:40:00,15.67,15.74,15.64,15.7,88400.0,15.5312,15.6006,15.5015,15.561,88400.0
2008-05-21 10:45:00,15.7,15.7,15.56,15.57,71600.0,15.561,15.561,15.4222,15.4321,71600.0
2008-05-21 10:50:00,15.57,15.58,15.39,15.48,158800.0,15.4321,15.442,15.2537,15.3429,158800.0
2008-05-21 10:55:00,15.47,15.53,15.42,15.45,143600.0,15.333,15.3925,15.2834,15.3132,143600.0
2008-05-21 11:00:00,15.45,15.47,15.38,15.4,120400.0,15.3132,15.333,15.2438,15.2636,120400.0
2008-05-21 11:05:00,15.4,15.47,15.4,15.43,211600.0,15.2636,15.333,15.2636,15.2934,211600.0
2008-05-21 11:10:00,15.42,15.43,15.36,15.42,67600.0,15.2834,15.2934,15.224,15.2834,67600.0
2008-05-21 11:15:00,15.42,15.56,15.41,15.56,108800.0,15.2834,15.4222,15.2735,15.4222,108800.0
2008-05-21 11:20:00,15.56,15.73,15.56,15.72,123200.0,15.4222,15.5907,15.4222,15.5808,123200.0
2008-05-21 11:25:00,15.72,15.82,15.71,15.76,125200.0,15.5808,15.6799,15.5709,15.6204,125200.0
2008-05-21 11:30:00,15.75,15.77,15.71,15.75,121600.0,15.6105,15.6303,15.5709,15.6105,121600.0
2008-05-21 11:35:00,15.74,15.75,15.72,15.73,44400.0,15.6006,15.6105,15.5808,15.5907,44400.0
2008-05-21 11:40:00,15.73,15.73,15.68,15.71,48400.0,15.5907,15.5907,15.5411,15.5709,48400.0
2008-05-21 11:45:00,15.72,15.72,15.61,15.63,102000.0,15.5808,15.5808,15.4718,15.4916,102000.0
2008-05-21 11:50:00,15.63,15.63,15.58,15.62,64000.0,15.4916,15.4916,15.442,15.4817,64000.0
2008-05-21 11:55:00,15.63,15.7,15.63,15.69,47200.0,15.4916,15.561,15.4916,15.5511,47200.0
2008-05-21 12:00:00,15.69,15.69,15.6,15.67,53200.0,15.5511,15.5511,15.4619,15.5312,53200.0
2008-05-21 12:05:00,15.67,15.75,15.65,15.74,81600.0,15.5312,15.6105,15.5114,15.6006,81600.0
2008-05-21 12:10:00,15.73,15.8,15.72,15.77,184800.0,15.5907,15.6601,15.5808,15.6303,184800.0
2008-05-21 12:15:00,15.78,15.79,15.75,15.78,82000.0,15.6403,15.6502,15.6105,15.6403,82000.0
2008-05-21 12:20:00,15.77,15.83,15.77,15.81,117600.0,15.6303,15.6898,15.6303,15.67,117600.0
2008-05-21 12:25:00,15.81,15.82,15.77,15.81,118400.0,15.67,15.6799,15.6303,15.67,118400.0
2008-05-21 12:30:00,15.81,15.86,15.8,15.84,62800.0,15.67,15.7195,15.6601,15.6997,62800.0
2008-05-21 12:35:00,15.85,15.94,15.77,15.94,444000.0,15.7096,15.7988,15.6303,15.7988,444000.0
2008-05-21 12:40:00,15.94,15.96,15.92,15.93,91200.0,15.7988,15.8187,15.779,15.7889,91200.0
2008-05-21 12:45:00,15.93,15.94,15.88,15.93,81200.0,15.7889,15.7988,15.7394,15.7889,81200.0
2008-05-21 12:50:00,15.93,15.94,15.91,15.93,68000.0,15.7889,15.7988,15.7691,15.7889,68000.0
2008-05-21 12:55:00,15.93,15.95,15.9,15.93,65600.0,15.7889,15.8088,15.7592,15.7889,65600.0
2008-05-21 13:00:00,15.94,15.94,15.86,15.88,29600.0,15.7988,15.7988,15.7195,15.7394,29600.0
2008-05-21 13:05:00,15.88,15.9,15.87,15.9,46800.0,15.7394,15.7592,15.7295,15.7592,46800.0
2008-05-21 13:10:00,15.9,15.94,15.86,15.88,72400.0,15.7592,15.7988,15.7195,15.7394,72400.0
2008-05-21 13:15:00,15.87,15.88,15.81,15.81,26000.0,15.7295,15.7394,15.67,15.67,26000.0
2008-05-21 13:20:00,15.83,15.84,15.79,15.79,58400.0,15.6898,15.6997,15.6502,15.6502,58400.0
2008-05-21 13:25:00,15.78,15.83,15.77,15.81,401200.0,15.6403,15.6898,15.6303,15.67,401200.0
2008-05-21 13:30:00,15.81,15.83,15.78,15.79,46000.0,15.67,15.6898,15.6403,15.6502,46000.0
2008-05-21 13:35:00,15.79,15.83,15.78,15.79,118000.0,15.6502,15.6898,15.6403,15.6502,118000.0
2008-05-21 13:40:00,15.8,15.88,15.79,15.81,176800.0,15.6601,15.7394,15.6502,15.67,176800.0
2008-05-21 13:45:00,15.81,15.84,15.81,15.83,59600.0,15.67,15.6997,15.67,15.6898,59600.0
2008-05-21 13:50:00,15.83,15.83,15.78,15.79,35600.0,15.6898,15.6898,15.6403,15.6502,35600.0
2008-05-21 13:55:00,15.79,15.8,15.68,15.69,172400.0,15.6502,15.6601,15.5411,15.5511,172400.0
2008-05-21 14:00:00,15.69,15.69,15.62,15.65,84800.0,15.5511,15.5511,15.4817,15.5114,84800.0
2008-05-21 14:05:00,15.66,15.66,15.55,15.57,94800.0,15.5213,15.5213,15.4123,15.4321,94800.0
2008-05-21 14:10:00,15.58,15.6,15.54,15.58,128000.0,15.442,15.4619,15.4024,15.442,128000.0
2008-05-21 14:15:00,15.56,15.61,15.56,15.6,133600.0,15.4222,15.4718,15.4222,15.4619,133600.0
2008-05-21 14:20:00,15.6,15.65,15.56,15.59,164400.0,15.4619,15.5114,15.4222,15.4519,164400.0
2008-05-21 14:25:00,15.59,15.69,15.59,15.67,76800.0,15.4519,15.5511,15.4519,15.5312,76800.0
2008-05-21 14:30:00,15.66,15.68,15.63,15.63,121600.0,15.5213,15.5411,15.4916,15.4916,121600.0
2008-05-21 14:35:00,15.63,15.68,15.61,15.67,113200.0,15.4916,15.5411,15.4718,15.5312,113200.0
2008-05-21 14:40:00,15.68,15.73,15.65,15.73,87200.0,15.5411,15.5907,15.5114,15.5907,87200.0
2008-05-21 14:45:00,15.74,15.74,15.66,15.68,149200.0,15.6006,15.6006,15.5213,15.5411,149200.0
2008-05-21 14:50:00,15.68,15.7,15.65,15.69,149600.0,15.5411,15.561,15.5114,15.5511,149600.0
2008-05-21 14:55:00,15.69,15.72,15.67,15.72,344000.0,15.5511,15.5808,15.5312,15.5808,344000.0
2008-05-21 15:00:00,15.72,15.75,15.68,15.72,112400.0,15.5808,15.6105,15.5411,15.5808,112400.0
2008-05-21 15:05:00,15.72,15.72,15.68,15.71,132400.0,15.5808,15.5808,15.5411,15.5709,132400.0
2008-05-21 15:10:00,15.71,15.75,15.7,15.75,178400.0,15.5709,15.6105,15.561,15.6105,178400.0
2008-05-21 15:15:00,15.74,15.85,15.74,15.81,125200.0,15.6006,15.7096,15.6006,15.67,125200.0
2008-05-21 15:20:00,15.81,15.84,15.75,15.79,171600.0,15.67,15.6997,15.6105,15.6502,171600.0
2008-05-21 15:25:00,15.79,15.84,15.76,15.83,210800.0,15.6502,15.6997,15.6204,15.6898,210800.0
2008-05-21 15:30:00,15.82,15.83,15.74,15.78,112800.0,15.6799,15.6898,15.6006,15.6403,112800.0
2008-05-21 15:35:00,15.78,15.79,15.71,15.76,231600.0,15.6403,15.6502,15.5709,15.6204,231600.0
2008-05-21 15:40:00,15.76,15.76,15.63,15.67,294000.0,15.6204,15.6204,15.4916,15.5312,294000.0
2008-05-21 15:45:00,15.67,15.73,15.66,15.7,418400.0,15.5312,15.5907,15.5213,15.561,418400.0
2008-05-21 15:50:00,15.7,15.7,15.6,15.66,359200.0,15.561,15.561,15.4619,15.5213,359200.0
2008-05-21 15:55:00,15.67,15.74,15.62,15.72,436000.0,15.5312,15.6006,15.4817,15.5808,436000.0
2008-05-22 09:30:00,15.87,16.5,15.76,16.29,1010400.0,15.7295,16.3539,15.6204,16.1457,1010400.0
2008-05-22 09:35:00,16.31,16.61,16.19,16.5,1127200.0,16.1656,16.4629,16.0466,16.3539,1127200.0
2008-05-22 09:40:00,16.5,16.58,16.44,16.48,866400.0,16.3539,16.4332,16.2944,16.3341,866400.0
2008-05-22 09:45:00,16.49,16.51,16.36,16.5,542800.0,16.344,16.3638,16.2151,16.3539,542800.0
2008-05-22 09:50:00,16.5,16.55,16.43,16.47,662000.0,16.3539,16.4034,16.2845,16.3241,662000.0
2008-05-22 09:55:00,16.45,16.49,16.32,16.39,630000.0,16.3043,16.344,16.1755,16.2449,630000.0
2008-05-22 10:00:00,16.4,16.46,16.33,16.43,365200.0,16.2548,16.3142,16.1854,16.2845,365200.0
2008-05-22 10:05:00,16.41,16.45,16.39,16.44,440800.0,16.2647,16.3043,16.2449,16.2944,440800.0
2008-05-22 10:10:00,16.45,16.53,16.45,16.5,682000.0,16.3043,16.3836,16.3043,16.3539,682000.0
2008-05-22 10:15:00,16.48,16.55,16.45,16.55,319600.0,16.3341,16.4034,16.3043,16.4034,319600.0
2008-05-22 10:20:00,16.54,16.54,16.5,16.5,125600.0,16.3935,16.3935,16.3539,16.3539,125600.0
2008-05-22 10:25:00,16.5,16.53,16.47,16.5,426800.0,16.3539,16.3836,16.3241,16.3539,426800.0
2008-05-22 10:30:00,16.5,16.5,16.46,16.49,287200.0,16.3539,16.3539,16.3142,16.344,287200.0
2008-05-22 10:35:00,16.49,16.52,16.48,16.5,179200.0,16.344,16.3737,16.3341,16.3539,179200.0
2008-05-22 10:40:00,16.5,16.57,16.46,16.53,160000.0,16.3539,16.4233,16.3142,16.3836,160000.0
2008-05-22 10:45:00,16.55,16.59,16.48,16.53,172000.0,16.4034,16.4431,16.3341,16.3836,172000.0
2008-05-22 10:50:00,16.53,16.56,16.5,16.52,84400.0,16.3836,16.4133,16.3539,16.3737,84400.0
2008-05-22 10:55:00,16.52,16.74,16.52,16.73,296800.0,16.3737,16.5918,16.3737,16.5818,296800.0
2008-05-22 11:00:00,16.73,16.96,16.73,16.9,774400.0,16.5818,16.8098,16.5818,16.7503,774400.0
2008-05-22 11:05:00,16.91,17.17,16.89,17.15,714400.0,16.7602,17.0179,16.7404,16.9981,714400.0
2008-05-22 11:10:00,17.16,17.24,17.03,17.17,886000.0,17.008,17.0873,16.8792,17.0179,886000.0
2008-05-22 11:15:00,17.18,17.24,17.11,17.13,1101600.0,17.0279,17.0873,16.9585,16.9783,1101600.0
2008-05-22 11:20:00,17.14,17.24,17.09,17.15,802800.0,16.9882,17.0873,16.9387,16.9981,802800.0
2008-05-22 11:25:00,17.15,17.16,17.04,17.05,389200.0,16.9981,17.008,16.8891,16.899,389200.0
2008-05-22 11:30:00,17.05,17.06,16.89,16.97,443600.0,16.899,16.9089,16.7404,16.8197,443600.0
2008-05-22 11:35:00,16.97,16.97,16.86,16.9,211600.0,16.8197,16.8197,16.7107,16.7503,211600.0
2008-05-22 11:40:00,16.88,16.98,16.88,16.93,166800.0,16.7305,16.8296,16.7305,16.7801,166800.0
2008-05-22 11:45:00,16.93,16.94,16.88,16.9,270000.0,16.7801,16.79,16.7305,16.7503,270000.0
2008-05-22 11:50:00,16.9,16.9,16.79,16.79,268000.0,16.7503,16.7503,16.6413,16.6413,268000.0
2008-05-22 11:55:00,16.79,16.8,16.73,16.76,206400.0,16.6413,16.6512,16.5818,16.6116,206400.0
2008-05-22 12:00:00,16.77,16.8,16.66,16.68,292000.0,16.6215,16.6512,16.5125,16.5323,292000.0
2008-05-22 12:05:00,16.67,16.71,16.61,16.63,210400.0,16.5224,16.562,16.4629,16.4827,210400.0
2008-05-22 12:10:00,16.64,16.76,16.6,16.7,263200.0,16.4926,16.6116,16.453,16.5521,263200.0
2008-05-22 12:15:00,16.68,16.76,16.66,16.76,107600.0,16.5323,16.6116,16.5125,16.6116,107600.0
2008-05-22 12:20:00,16.76,16.84,16.73,16.79,144800.0,16.6116,16.6909,16.5818,16.6413,144800.0
2008-05-22 12:25:00,16.79,16.85,16.73,16.76,105600.0,16.6413,16.7008,16.5818,16.6116,105600.0
2008-05-22 12:30:00,16.75,16.79,16.75,16.78,40800.0,16.6017,16.6413,16.6017,16.6314,40800.0
2008-05-22 12:35:00,16.79,16.81,16.76,16.76,52000.0,16.6413,16.6611,16.6116,16.6116,52000.0
2008-05-22 12:40:00,16.78,16.78,16.71,16.74,84000.0,16.6314,16.6314,16.562,16.5918,84000.0
2008-05-22 12:45:00,16.74,16.74,16.66,16.68,84800.0,16.5918,16.5918,16.5125,16.5323,84800.0
2008-05-22 12:50:00,16.68,16.71,16.63,16.65,58800.0,16.5323,16.562,16.4827,16.5026,58800.0
2008-05-22 12:55:00,16.65,16.7,16.65,16.69,40400.0,16.5026,16.5521,16.5026,16.5422,40400.0
2008-05-22 13:00:00,16.68,16.75,16.68,16.75,72000.0,16.5323,16.6017,16.5323,16.6017,72000.0
2008-05-22 13:05:00,16.75,16.75,16.72,16.74,59600.0,16.6017,16.6017,16.5719,16.5918,59600.0
2008-05-22 13:10:00,16.74,16.75,16.71,16.72,66800.0,16.5918,16.6017,16.562,16.5719,66800.0
2008-05-22 13:15:00,16.72,16.75,16.71,16.75,51200.0,16.5719,16.6017,16.562,16.6017,51200.0
2008-05-22 13:20:00,16.75,16.75,16.72,16.72,38400.0,16.6017,16.6017,16.5719,16.5719,38400.0
2008-05-22 13:25:00,16.73,16.75,16.71,16.74,60400.0,16.5818,16.6017,16.562,16.5918,60400.0
2008-05-22 13:30:00,16.74,16.75,16.7,16.72,61600.0,16.5918,16.6017,16.5521,16.5719,61600.0
2008-05-22 13:35:00,16.71,16.75,16.71,16.75,52400.0,16.562,16.6017,16.562,16.6017,52400.0
2008-05-22 13:40:00,16.75,16.78,16.71,16.73,74400.0,16.6017,16.6314,16.562,16.5818,74400.0
2008-05-22 13:45:00,16.72,16.75,16.7,16.75,100800.0,16.5719,16.6017,16.5521,16.6017,100800.0
2008-05-22 13:50:00,16.75,16.77,16.67,16.68,191600.0,16.6017,16.6215,16.5224,16.5323,191600.0
2008-05-22 13:55:00,16.68,16.7,16.65,16.68,103200.0,16.5323,16.5521,16.5026,16.5323,103200.0
2008-05-22 14:00:00,16.69,16.73,16.67,16.72,65200.0,16.5422,16.5818,16.5224,16.5719,65200.0
2008-05-22 14:05:00,16.73,16.75,16.65,16.67,94400.0,16.5818,16.6017,16.5026,16.5224,94400.0
2008-05-22 14:10:00,16.66,16.69,16.63,16.65,100400.0,16.5125,16.5422,16.4827,16.5026,100400.0
2008-05-22 14:15:00,16.64,16.68,16.64,16.66,66000.0,16.4926,16.5323,16.4926,16.5125,66000.0
2008-05-22 14:20:00,16.66,16.67,16.59,16.61,122000.0,16.5125,16.5224,16.4431,16.4629,122000.0
2008-05-22 14:25:00,16.61,16.61,16.49,16.5,314000.0,16.4629,16.4629,16.344,16.3539,314000.0
2008-05-22 14:30:00,16.5,16.63,16.41,16.6,233200.0,16.3539,16.4827,16.2647,16.453,233200.0
2008-05-22 14:35:00,16.6,16.66,16.6,16.63,144000.0,16.453,16.5125,16.453,16.4827,144000.0
2008-05-22 14:40:00,16.62,16.68,16.59,16.67,105200.0,16.4728,16.5323,16.4431,16.5224,105200.0
2008-05-22 14:45:00,16.67,16.78,16.64,16.74,707600.0,16.5224,16.6314,16.4926,16.5918,707600.0
2008-05-22 14:50:00,16.74,16.8,16.72,16.74,167600.0,16.5918,16.6512,16.5719,16.5918,167600.0
2008-05-22 14:55:00,16.75,16.75,16.69,16.72,78800.0,16.6017,16.6017,16.5422,16.5719,78800.0
2008-05-22 15:00:00,16.74,16.75,16.69,16.75,86800.0,16.5918,16.6017,16.5422,16.6017,86800.0
2008-05-22 15:05:00,16.75,16.79,16.72,16.74,70000.0,16.6017,16.6413,16.5719,16.5918,70000.0
2008-05-22 15:10:00,16.74,16.75,16.69,16.71,108000.0,16.5918,16.6017,16.5422,16.562,108000.0
2008-05-22 15:15:00,16.72,16.74,16.71,16.72,74400.0,16.5719,16.5918,16.562,16.5719,74400.0
2008-05-22 15:20:00,16.73,16.76,16.7,16.74,148800.0,16.5818,16.6116,16.5521,16.5918,148800.0
2008-05-22 15:25:00,16.73,16.75,16.66,16.66,134000.0,16.5818,16.6017,16.5125,16.5125,134000.0
2008-05-22 15:30:00,16.66,16.7,16.61,16.68,131200.0,16.5125,16.5521,16.4629,16.5323,131200.0
2008-05-22 15:35:00,16.69,16.7,16.6,16.66,235600.0,16.5422,16.5521,16.453,16.5125,235600.0
2008-05-22 15:40:00,16.67,16.68,16.51,16.58,220800.0,16.5224,16.5323,16.3638,16.4332,220800.0
2008-05-22 15:45:00,16.57,16.66,16.5,16.62,262800.0,16.4233,16.5125,16.3539,16.4728,262800.0
2008-05-22 15:50:00,16.62,16.66,16.58,16.58,211600.0,16.4728,16.5125,16.4332,16.4332,211600.0
2008-05-22 15:55:00,16.61,16.65,16.57,16.62,240400.0,16.4629,16.5026,16.4233,16.4728,240400.0
2008-05-23 09:30:00,16.63,16.63,16.42,16.56,245600.0,16.4827,16.4827,16.2746,16.4133,245600.0
2008-05-23 09:35:00,16.56,16.57,16.46,16.51,154400.0,16.4133,16.4233,16.3142,16.3638,154400.0
2008-05-23 09:40:00,16.51,16.65,16.5,16.65,160800.0,16.3638,16.5026,16.3539,16.5026,160800.0
2008-05-23 09:45:00,16.65,16.66,16.5,16.53,116800.0,16.5026,16.5125,16.3539,16.3836,116800.0
2008-05-23 09:50:00,16.53,16.57,16.5,16.5,81200.0,16.3836,16.4233,16.3539,16.3539,81200.0
2008-05-23 09:55:00,16.5,16.54,16.5,16.52,75600.0,16.3539,16.3935,16.3539,16.3737,75600.0
2008-05-23 10:00:00,16.53,16.59,16.51,16.53,70800.0,16.3836,16.4431,16.3638,16.3836,70800.0
2008-05-23 10:05:00,16.55,16.55,16.5,16.53,64400.0,16.4034,16.4034,16.3539,16.3836,64400.0
2008-05-23 10:10:00,16.53,16.53,16.48,16.5,72000.0,16.3836,16.3836,16.3341,16.3539,72000.0
2008-05-23 10:15:00,16.49,16.54,16.49,16.53,147600.0,16.344,16.3935,16.344,16.3836,147600.0
2008-05-23 10:20:00,16.53,16.55,16.5,16.52,96400.0,16.3836,16.4034,16.3539,16.3737,96400.0
2008-05-23 10:25:00,16.5,16.57,16.5,16.56,89600.0,16.3539,16.4233,16.3539,16.4133,89600.0
2008-05-23 10:30:00,16.58,16.61,16.52,16.57,366000.0,16.4332,16.4629,16.3737,16.4233,366000.0
2008-05-23 10:35:00,16.59,16.6,16.53,16.57,134400.0,16.4431,16.453,16.3836,16.4233,134400.0
2008-05-23 10:40:00,16.58,16.58,16.56,16.58,39600.0,16.4332,16.4332,16.4133,16.4332,39600.0
2008-05-23 10:45:00,16.58,16.61,16.56,16.58,43200.0,16.4332,16.4629,16.4133,16.4332,43200.0
2008-05-23 10:50:00,16.59,16.61,16.57,16.61,49600.0,16.4431,16.4629,16.4233,16.4629,49600.0
2008-05-23 10:55:00,16.6,16.71,16.58,16.69,75600.0,16.453,16.562,16.4332,16.5422,75600.0
2008-05-23 11:00:00,16.69,16.69,16.61,16.61,121600.0,16.5422,16.5422,16.4629,16.4629,121600.0
2008-05-23 11:05:00,16.61,16.61,16.57,16.59,98800.0,16.4629,16.4629,16.4233,16.4431,98800.0
2008-05-23 11:10:00,16.58,16.61,16.56,16.57,74400.0,16.4332,16.4629,16.4133,16.4233,74400.0
2008-05-23 11:15:00,16.58,16.61,16.57,16.61,56000.0,16.4332,16.4629,16.4233,16.4629,56000.0
2008-05-23 11:20:00,16.6,16.65,16.6,16.63,59600.0,16.453,16.5026,16.453,16.4827,59600.0
2008-05-23 11:25:00,16.63,16.67,16.58,16.66,63600.0,16.4827,16.5224,16.4332,16.5125,63600.0
2008-05-23 11:30:00,16.65,16.66,16.59,16.62,89200.0,16.5026,16.5125,16.4431,16.4728,89200.0
2008-05-23 11:35:00,16.63,16.68,16.62,16.67,67600.0,16.4827,16.5323,16.4728,16.5224,67600.0
2008-05-23 11:40:00,16.66,16.74,16.65,16.68,205200.0,16.5125,16.5918,16.5026,16.5323,205200.0
2008-05-23 11:45:00,16.68,16.75,16.66,16.73,142000.0,16.5323,16.6017,16.5125,16.5818,142000.0
2008-05-23 11:50:00,16.72,16.75,16.7,16.73,107600.0,16.5719,16.6017,16.5521,16.5818,107600.0
2008-05-23 11:55:00,16.72,16.74,16.68,16.74,90400.0,16.5719,16.5918,16.5323,16.5918,90400.0
2008-05-23 12:00:00,16.74,16.77,16.68,16.68,91200.0,16.5918,16.6215,16.5323,16.5323,91200.0
2008-05-23 12:05:00,16.68,16.68,16.6,16.68,71600.0,16.5323,16.5323,16.453,16.5323,71600.0
2008-05-23 12:10:00,16.68,16.68,16.64,16.64,38400.0,16.5323,16.5323,16.4926,16.4926,38400.0
2008-05-23 12:15:00,16.64,16.67,16.61,16.63,72800.0,16.4926,16.5224,16.4629,16.4827,72800.0
2008-05-23 12:20:00,16.63,16.64,16.6,16.61,87200.0,16.4827,16.4926,16.453,16.4629,87200.0
2008-05-23 12:25:00,16.61,16.63,16.6,16.61,92400.0,16.4629,16.4827,16.453,16.4629,92400.0
2008-05-23 12:30:00,16.61,16.62,16.56,16.6,84400.0,16.4629,16.4728,16.4133,16.453,84400.0
2008-05-23 12:35:00,16.6,16.6,16.56,16.6,38000.0,16.453,16.453,16.4133,16.453,38000.0
2008-05-23 12:40:00,16.58,16.6,16.56,16.58,55200.0,16.4332,16.453,16.4133,16.4332,55200.0
2008-05-23 12:45:00,16.58,16.61,16.57,16.58,35600.0,16.4332,16.4629,16.4233,16.4332,35600.0
2008-05-23 12:50:00,16.59,16.62,16.58,16.58,86400.0,16.4431,16.4728,16.4332,16.4332,86400.0
2008-05-23 12:55:00,16.6,16.61,16.57,16.59,46400.0,16.453,16.4629,16.4233,16.4431,46400.0
2008-05-23 13:00:00,16.58,16.6,16.58,16.58,36800.0,16.4332,16.453,16.4332,16.4332,36800.0
2008-05-23 13:05:00,16.59,16.62,16.57,16.57,51200.0,16.4431,16.4728,16.4233,16.4233,51200.0
2008-05-23 13:10:00,16.58,16.59,16.56,16.58,30400.0,16.4332,16.4431,16.4133,16.4332,30400.0
2008-05-23 13:15:00,16.58,16.6,16.56,16.59,83200.0,16.4332,16.453,16.4133,16.4431,83200.0
2008-05-23 13:20:00,16.59,16.63,16.58,16.59,51600.0,16.4431,16.4827,16.4332,16.4431,51600.0
2008-05-23 13:25:00,16.59,16.64,16.59,16.64,71200.0,16.4431,16.4926,16.4431,16.4926,71200.0
2008-05-23 13:30:00,16.63,16.73,16.63,16.71,84400.0,16.4827,16.5818,16.4827,16.562,84400.0
2008-05-23 13:35:00,16.71,16.72,16.66,16.69,51600.0,16.562,16.5719,16.5125,16.5422,51600.0
2008-05-23 13:40:00,16.69,16.74,16.69,16.74,29200.0,16.5422,16.5918,16.5422,16.5918,29200.0
2008-05-23 13:45:00,16.73,16.82,16.73,16.82,76000.0,16.5818,16.671,16.5818,16.671,76000.0
2008-05-23 13:50:00,16.82,16.86,16.71,16.73,114800.0,16.671,16.7107,16.562,16.5818,114800.0
2008-05-23 13:55:00,16.72,16.75,16.71,16.74,26400.0,16.5719,16.6017,16.562,16.5918,26400.0
2008-05-23 14:00:00,16.73,16.78,16.73,16.75,55200.0,16.5818,16.6314,16.5818,16.6017,55200.0
2008-05-23 14:05:00,16.75,16.76,16.71,16.75,32800.0,16.6017,16.6116,16.562,16.6017,32800.0
2008-05-23 14:10:00,16.75,16.81,16.75,16.76,53600.0,16.6017,16.6611,16.6017,16.6116,53600.0
2008-05-23 14:15:00,16.75,16.81,16.75,16.78,56000.0,16.6017,16.6611,16.6017,16.6314,56000.0
2008-05-23 14:20:00,16.78,16.8,16.77,16.79,31600.0,16.6314,16.6512,16.6215,16.6413,31600.0
2008-05-23 14:25:00,16.79,16.8,16.76,16.8,31600.0,16.6413,16.6512,16.6116,16.6512,31600.0
2008-05-23 14:30:00,16.81,16.84,16.78,16.78,81200.0,16.6611,16.6909,16.6314,16.6314,81200.0
2008-05-23 14:35:00,16.78,16.82,16.75,16.81,48000.0,16.6314,16.671,16.6017,16.6611,48000.0
2008-05-23 14:40:00,16.81,16.83,16.78,16.79,39600.0,16.6611,16.681,16.6314,16.6413,39600.0
2008-05-23 14:45:00,16.79,16.88,16.79,16.86,79600.0,16.6413,16.7305,16.6413,16.7107,79600.0
2008-05-23 14:50:00,16.86,16.92,16.81,16.9,84000.0,16.7107,16.7702,16.6611,16.7503,84000.0
2008-05-23 14:55:00,16.9,16.92,16.82,16.83,80400.0,16.7503,16.7702,16.671,16.681,80400.0
2008-05-23 15:00:00,16.83,16.83,16.77,16.79,194400.0,16.681,16.681,16.6215,16.6413,194400.0
2008-05-23 15:05:00,16.79,16.82,16.77,16.8,64400.0,16.6413,16.671,16.6215,16.6512,64400.0
2008-05-23 15:10:00,16.8,16.81,16.74,16.78,76800.0,16.6512,16.6611,16.5918,16.6314,76800.0
2008-05-23 15:15:00,16.76,16.84,16.72,16.78,118000.0,16.6116,16.6909,16.5719,16.6314,118000.0
2008-05-23 15:20:00,16.78,16.82,16.73,16.77,90400.0,16.6314,16.671,16.5818,16.6215,90400.0
2008-05-23 15:25:00,16.78,16.83,16.77,16.77,62400.0,16.6314,16.681,16.6215,16.6215,62400.0
2008-05-23 15:30:00,16.78,16.83,16.78,16.82,115200.0,16.6314,16.681,16.6314,16.671,115200.0
2008-05-23 15:35:00,16.81,16.82,16.77,16.79,81600.0,16.6611,16.671,16.6215,16.6413,81600.0
2008-05-23 15:40:00,16.78,16.8,16.75,16.8,116400.0,16.6314,16.6512,16.6017,16.6512,116400.0
2008-05-23 15:45:00,16.8,16.8,16.75,16.77,191600.0,16.6512,16.6512,16.6017,16.6215,191600.0
2008-05-23 15:50:00,16.76,16.79,16.75,16.75,194800.0,16.6116,16.6413,16.6017,16.6017,194800.0
2008-05-23 15:55:00,16.75,16.79,16.75,16.76,191200.0,16.6017,16.6413,16.6017,16.6116,191200.0
2008-05-27 09:30:00,16.43,16.67,16.28,16.46,849200.0,16.2845,16.5224,16.1358,16.3142,849200.0
2008-05-27 09:35:00,16.47,16.58,16.44,16.49,164400.0,16.3241,16.4332,16.2944,16.344,164400.0
2008-05-27 09:40:00,16.51,16.63,16.5,16.6,131600.0,16.3638,16.4827,16.3539,16.453,131600.0
2008-05-27 09:45:00,16.61,16.75,16.61,16.75,158000.0,16.4629,16.6017,16.4629,16.6017,158000.0
2008-05-27 09:50:00,16.74,16.92,16.7,16.7,224400.0,16.5918,16.7702,16.5521,16.5521,224400.0
2008-05-27 09:55:00,16.7,16.71,16.67,16.68,81600.0,16.5521,16.562,16.5224,16.5323,81600.0
2008-05-27 10:00:00,16.68,16.85,16.67,16.8,139200.0,16.5323,16.7008,16.5224,16.6512,139200.0
2008-05-27 10:05:00,16.78,16.85,16.75,16.78,88000.0,16.6314,16.7008,16.6017,16.6314,88000.0
2008-05-27 10:10:00,16.78,16.79,16.7,16.72,77600.0,16.6314,16.6413,16.5521,16.5719,77600.0
2008-05-27 10:15:00,16.72,16.78,16.71,16.74,66000.0,16.5719,16.6314,16.562,16.5918,66000.0
2008-05-27 10:20:00,16.75,16.77,16.73,16.75,100000.0,16.6017,16.6215,16.5818,16.6017,100000.0
2008-05-27 10:25:00,16.75,16.82,16.75,16.81,126000.0,16.6017,16.671,16.6017,16.6611,126000.0
2008-05-27 10:30:00,16.82,16.87,16.79,16.84,105600.0,16.671,16.7206,16.6413,16.6909,105600.0
2008-05-27 10:35:00,16.84,16.94,16.82,16.88,120000.0,16.6909,16.79,16.671,16.7305,120000.0
2008-05-27 10:40:00,16.88,16.95,16.87,16.95,85600.0,16.7305,16.7999,16.7206,16.7999,85600.0
2008-05-27 10:45:00,16.95,16.99,16.92,16.95,104800.0,16.7999,16.8395,16.7702,16.7999,104800.0
2008-05-27 10:50:00,16.94,16.99,16.88,16.98,60000.0,16.79,16.8395,16.7305,16.8296,60000.0
2008-05-27 10:55:00,16.98,17.07,16.98,17.07,256400.0,16.8296,16.9188,16.8296,16.9188,256400.0
2008-05-27 11:00:00,17.07,17.1,16.98,17.07,183200.0,16.9188,16.9486,16.8296,16.9188,183200.0
2008-05-27 11:05:00,17.08,17.08,16.9,16.93,132800.0,16.9287,16.9287,16.7503,16.7801,132800.0
2008-05-27 11:10:00,16.93,16.99,16.91,16.92,71600.0,16.7801,16.8395,16.7602,16.7702,71600.0
2008-05-27 11:15:00,16.92,17.0,16.92,16.95,98000.0,16.7702,16.8495,16.7702,16.7999,98000.0
2008-05-27 11:20:00,16.95,16.97,16.91,16.92,53200.0,16.7999,16.8197,16.7602,16.7702,53200.0
2008-05-27 11:25:00,16.92,17.0,16.88,16.99,73600.0,16.7702,16.8495,16.7305,16.8395,73600.0
2008-05-27 11:30:00,16.99,16.99,16.93,16.96,60400.0,16.8395,16.8395,16.7801,16.8098,60400.0
2008-05-27 11:35:00,16.94,17.04,16.94,16.98,118400.0,16.79,16.8891,16.79,16.8296,118400.0
2008-05-27 11:40:00,16.98,17.04,16.98,17.01,54000.0,16.8296,16.8891,16.8296,16.8594,54000.0
2008-05-27 11:45:00,17.03,17.04,16.99,16.99,59600.0,16.8792,16.8891,16.8395,16.8395,59600.0
2008-05-27 11:50:00,17.01,17.04,16.96,16.96,65200.0,16.8594,16.8891,16.8098,16.8098,65200.0
2008-05-27 11:55:00,16.98,16.98,16.92,16.95,56800.0,16.8296,16.8296,16.7702,16.7999,56800.0
2008-05-27 12:00:00,16.93,16.95,16.91,16.93,77200.0,16.7801,16.7999,16.7602,16.7801,77200.0
2008-05-27 12:05:00,16.93,16.94,16.9,16.94,72000.0,16.7801,16.79,16.7503,16.79,72000.0
2008-05-27 12:10:00,16.94,16.95,16.88,16.88,70800.0,16.79,16.7999,16.7305,16.7305,70800.0
2008-05-27 12:15:00,16.88,16.94,16.88,16.94,87600.0,16.7305,16.79,16.7305,16.79,87600.0
2008-05-27 12:20:00,16.93,16.98,16.92,16.92,56800.0,16.7801,16.8296,16.7702,16.7702,56800.0
2008-05-27 12:25:00,16.92,16.96,16.9,16.9,52800.0,16.7702,16.8098,16.7503,16.7503,52800.0
2008-05-27 12:30:00,16.89,16.92,16.88,16.92,64000.0,16.7404,16.7702,16.7305,16.7702,64000.0
2008-05-27 12:35:00,16.91,16.92,16.88,16.88,42000.0,16.7602,16.7702,16.7305,16.7305,42000.0
2008-05-27 12:40:00,16.88,16.96,16.88,16.9,105200.0,16.7305,16.8098,16.7305,16.7503,105200.0
2008-05-27 12:45:00,16.91,16.93,16.89,16.93,43200.0,16.7602,16.7801,16.7404,16.7801,43200.0
2008-05-27 12:50:00,16.93,16.94,16.89,16.9,65200.0,16.7801,16.79,16.7404,16.7503,65200.0
2008-05-27 12:55:00,16.91,16.96,16.9,16.91,44400.0,16.7602,16.8098,16.7503,16.7602,44400.0
2008-05-27 13:00:00,16.92,16.96,16.91,16.92,49200.0,16.7702,16.8098,16.7602,16.7702,49200.0
2008-05-27 13:05:00,16.9,16.92,16.89,16.91,22800.0,16.7503,16.7702,16.7404,16.7602,22800.0
2008-05-27 13:10:00,16.9,16.95,16.9,16.95,28000.0,16.7503,16.7999,16.7503,16.7999,28000.0
2008-05-27 13:15:00,16.95,16.97,16.91,16.93,57600.0,16.7999,16.8197,16.7602,16.7801,57600.0
2008-05-27 13:20:00,16.92,16.98,16.91,16.96,65200.0,16.7702,16.8296,16.7602,16.8098,65200.0
2008-05-27 13:25:00,16.95,16.97,16.9,16.91,74000.0,16.7999,16.8197,16.7503,16.7602,74000.0
2008-05-27 13:30:00,16.9,16.94,16.9,16.93,54000.0,16.7503,16.79,16.7503,16.7801,54000.0
2008-05-27 13:35:00,16.93,16.97,16.93,16.96,38000.0,16.7801,16.8197,16.7801,16.8098,38000.0
2008-05-27 13:40:00,16.96,16.99,16.93,16.95,59200.0,16.8098,16.8395,16.7801,16.7999,59200.0
2008-05-27 13:45:00,16.93,16.96,16.92,16.92,56000.0,16.7801,16.8098,16.7702,16.7702,56000.0
2008-05-27 13:50:00,16.92,16.95,16.91,16.95,47600.0,16.7702,16.7999,16.7602,16.7999,47600.0
2008-05-27 13:55:00,16.94,16.98,16.91,16.95,46400.0,16.79,16.8296,16.7602,16.7999,46400.0
2008-05-27 14:00:00,16.95,17.0,16.95,16.98,47600.0,16.7999,16.8495,16.7999,16.8296,47600.0
2008-05-27 14:05:00,16.98,17.01,16.96,17.0,57200.0,16.8296,16.8594,16.8098,16.8495,57200.0
2008-05-27 14:10:00,17.0,17.02,16.98,17.0,76000.0,16.8495,16.8693,16.8296,16.8495,76000.0
2008-05-27 14:15:00,17.0,17.02,16.99,16.99,88800.0,16.8495,16.8693,16.8395,16.8395,88800.0
2008-05-27 14:20:00,17.0,17.03,16.99,17.0,40400.0,16.8495,16.8792,16.8395,16.8495,40400.0
2008-05-27 14:25:00,16.99,17.04,16.98,16.99,73600.0,16.8395,16.8891,16.8296,16.8395,73600.0
2008-05-27 14:30:00,16.98,17.03,16.98,17.0,105200.0,16.8296,16.8792,16.8296,16.8495,105200.0
2008-05-27 14:35:00,17.01,17.05,17.0,17.03,52400.0,16.8594,16.899,16.8495,16.8792,52400.0
2008-05-27 14:40:00,17.03,17.05,16.93,17.05,160400.0,16.8792,16.899,16.7801,16.899,160400.0
2008-05-27 14:45:00,17.05,17.08,17.02,17.08,127200.0,16.899,16.9287,16.8693,16.9287,127200.0
2008-05-27 14:50:00,17.08,17.1,17.06,17.1,122000.0,16.9287,16.9486,16.9089,16.9486,122000.0
2008-05-27 14:55:00,17.1,17.12,17.07,17.09,97200.0,16.9486,16.9684,16.9188,16.9387,97200.0
2008-05-27 15:00:00,17.09,17.1,17.04,17.06,104000.0,16.9387,16.9486,16.8891,16.9089,104000.0
2008-05-27 15:05:00,17.07,17.11,17.06,17.09,93200.0,16.9188,16.9585,16.9089,16.9387,93200.0
2008-05-27 15:10:00,17.1,17.12,17.05,17.1,106800.0,16.9486,16.9684,16.899,16.9486,106800.0
2008-05-27 15:15:00,17.09,17.11,17.08,17.11,80400.0,16.9387,16.9585,16.9287,16.9585,80400.0
2008-05-27 15:20:00,17.1,17.11,17.04,17.04,138400.0,16.9486,16.9585,16.8891,16.8891,138400.0
2008-05-27 15:25:00,17.06,17.08,17.03,17.05,164800.0,16.9089,16.9287,16.8792,16.899,164800.0
2008-05-27 15:30:00,17.05,17.06,17.03,17.06,194400.0,16.899,16.9089,16.8792,16.9089,194400.0
2008-05-27 15:35:00,17.06,17.07,17.04,17.07,156400.0,16.9089,16.9188,16.8891,16.9188,156400.0
2008-05-27 15:40:00,17.06,17.08,17.05,17.05,195600.0,16.9089,16.9287,16.899,16.899,195600.0
2008-05-27 15:45:00,17.04,17.07,17.0,17.04,177600.0,16.8891,16.9188,16.8495,16.8891,177600.0
2008-05-27 15:50:00,17.04,17.06,17.0,17.06,192400.0,16.8891,16.9089,16.8495,16.9089,192400.0
2008-05-27 15:55:00,17.06,17.08,17.02,17.04,212000.0,16.9089,16.9287,16.8693,16.8891,212000.0
2008-05-28 09:30:00,17.13,17.45,16.9,17.38,449600.0,16.9783,17.2955,16.7503,17.2261,449600.0
2008-05-28 09:35:00,17.38,17.42,17.23,17.37,237200.0,17.2261,17.2657,17.0774,17.2162,237200.0
2008-05-28 09:40:00,17.36,17.49,17.36,17.38,271200.0,17.2063,17.3351,17.2063,17.2261,271200.0
2008-05-28 09:45:00,17.39,17.49,17.32,17.4,231200.0,17.236,17.3351,17.1666,17.2459,231200.0
2008-05-28 09:50:00,17.4,17.48,17.38,17.41,172800.0,17.2459,17.3252,17.2261,17.2558,172800.0
2008-05-28 09:55:00,17.42,17.45,17.32,17.39,176800.0,17.2657,17.2955,17.1666,17.236,176800.0
2008-05-28 10:00:00,17.39,17.39,17.29,17.36,206400.0,17.236,17.236,17.1369,17.2063,206400.0
2008-05-28 10:05:00,17.36,17.4,17.32,17.39,174800.0,17.2063,17.2459,17.1666,17.236,174800.0
2008-05-28 10:10:00,17.38,17.48,17.37,17.41,194000.0,17.2261,17.3252,17.2162,17.2558,194000.0
2008-05-28 10:15:00,17.41,17.47,17.39,17.45,113600.0,17.2558,17.3153,17.236,17.2955,113600.0
2008-05-28 10:20:00,17.44,17.5,17.41,17.49,465600.0,17.2856,17.345,17.2558,17.3351,465600.0
2008-05-28 10:25:00,17.49,17.72,17.43,17.65,700000.0,17.3351,17.5631,17.2756,17.4937,700000.0
2008-05-28 10:30:00,17.64,17.73,17.61,17.65,416800.0,17.4838,17.573,17.4541,17.4937,416800.0
2008-05-28 10:35:00,17.65,17.65,17.52,17.6,195600.0,17.4937,17.4937,17.3648,17.4441,195600.0
2008-05-28 10:40:00,17.6,17.62,17.45,17.47,215600.0,17.4441,17.464,17.2955,17.3153,215600.0
2008-05-28 10:45:00,17.47,17.49,17.38,17.48,244400.0,17.3153,17.3351,17.2261,17.3252,244400.0
2008-05-28 10:50:00,17.48,17.53,17.46,17.51,122000.0,17.3252,17.3748,17.3054,17.3549,122000.0
2008-05-28 10:55:00,17.51,17.58,17.49,17.5,149200.0,17.3549,17.4243,17.3351,17.345,149200.0
2008-05-28 11:00:00,17.5,17.55,17.49,17.52,86000.0,17.345,17.3946,17.3351,17.3648,86000.0
2008-05-28 11:05:00,17.53,17.53,17.46,17.48,134400.0,17.3748,17.3748,17.3054,17.3252,134400.0
2008-05-28 11:10:00,17.49,17.5,17.45,17.48,157600.0,17.3351,17.345,17.2955,17.3252,157600.0
2008-05-28 11:15:00,17.47,17.47,17.37,17.45,205600.0,17.3153,17.3153,17.2162,17.2955,205600.0
2008-05-28 11:20:00,17.45,17.5,17.43,17.44,63600.0,17.2955,17.345,17.2756,17.2856,63600.0
2008-05-28 11:25:00,17.45,17.5,17.44,17.47,58800.0,17.2955,17.345,17.2856,17.3153,58800.0
2008-05-28 11:30:00,17.49,17.53,17.46,17.48,100400.0,17.3351,17.3748,17.3054,17.3252,100400.0
2008-05-28 11:35:00,17.47,17.56,17.47,17.47,185200.0,17.3153,17.4045,17.3153,17.3153,185200.0
2008-05-28 11:40:00,17.46,17.5,17.45,17.47,118400.0,17.3054,17.345,17.2955,17.3153,118400.0
2008-05-28 11:45:00,17.48,17.5,17.44,17.5,61200.0,17.3252,17.345,17.2856,17.345,61200.0
2008-05-28 11:50:00,17.5,17.56,17.5,17.55,110000.0,17.345,17.4045,17.345,17.3946,110000.0
2008-05-28 11:55:00,17.54,17.63,17.54,17.62,196400.0,17.3847,17.4739,17.3847,17.464,196400.0
2008-05-28 12:00:00,17.61,17.62,17.53,17.58,112400.0,17.4541,17.464,17.3748,17.4243,112400.0
2008-05-28 12:05:00,17.58,17.61,17.5,17.5,175200.0,17.4243,17.4541,17.345,17.345,175200.0
2008-05-28 12:10:00,17.51,17.58,17.49,17.56,102800.0,17.3549,17.4243,17.3351,17.4045,102800.0
2008-05-28 12:15:00,17.56,17.57,17.49,17.55,191600.0,17.4045,17.4144,17.3351,17.3946,191600.0
2008-05-28 12:20:00,17.55,17.58,17.54,17.55,84000.0,17.3946,17.4243,17.3847,17.3946,84000.0
2008-05-28 12:25:00,17.55,17.57,17.48,17.54,149600.0,17.3946,17.4144,17.3252,17.3847,149600.0
2008-05-28 12:30:00,17.53,17.54,17.48,17.52,94000.0,17.3748,17.3847,17.3252,17.3648,94000.0
2008-05-28 12:35:00,17.51,17.51,17.46,17.5,61600.0,17.3549,17.3549,17.3054,17.345,61600.0
2008-05-28 12:40:00,17.49,17.5,17.47,17.5,47600.0,17.3351,17.345,17.3153,17.345,47600.0
2008-05-28 12:45:00,17.5,17.55,17.49,17.54,107600.0,17.345,17.3946,17.3351,17.3847,107600.0
2008-05-28 12:50:00,17.54,17.55,17.52,17.55,157200.0,17.3847,17.3946,17.3648,17.3946,157200.0
2008-05-28 12:55:00,17.54,17.56,17.48,17.49,94800.0,17.3847,17.4045,17.3252,17.3351,94800.0
2008-05-28 13:00:00,17.48,17.53,17.48,17.48,55600.0,17.3252,17.3748,17.3252,17.3252,55600.0
2008-05-28 13:05:00,17.47,17.51,17.47,17.51,62400.0,17.3153,17.3549,17.3153,17.3549,62400.0
2008-05-28 13:10:00,17.51,17.54,17.5,17.54,72800.0,17.3549,17.3847,17.345,17.3847,72800.0
2008-05-28 13:15:00,17.53,17.57,17.5,17.51,196400.0,17.3748,17.4144,17.345,17.3549,196400.0
2008-05-28 13:20:00,17.51,17.54,17.47,17.5,150400.0,17.3549,17.3847,17.3153,17.345,150400.0
2008-05-28 13:25:00,17.5,17.55,17.48,17.5,105200.0,17.345,17.3946,17.3252,17.345,105200.0
2008-05-28 13:30:00,17.5,17.53,17.5,17.5,102800.0,17.345,17.3748,17.345,17.345,102800.0
2008-05-28 13:35:00,17.5,17.52,17.47,17.5,167200.0,17.345,17.3648,17.3153,17.345,167200.0
2008-05-28 13:40:00,17.49,17.5,17.48,17.5,77600.0,17.3351,17.345,17.3252,17.345,77600.0
2008-05-28 13:45:00,17.5,17.52,17.49,17.51,68000.0,17.345,17.3648,17.3351,17.3549,68000.0
2008-05-28 13:50:00,17.51,17.52,17.49,17.51,112000.0,17.3549,17.3648,17.3351,17.3549,112000.0
2008-05-28 13:55:00,17.5,17.53,17.48,17.53,121200.0,17.345,17.3748,17.3252,17.3748,121200.0
2008-05-28 14:00:00,17.53,17.55,17.5,17.55,87200.0,17.3748,17.3946,17.345,17.3946,87200.0
2008-05-28 14:05:00,17.54,17.57,17.53,17.55,164800.0,17.3847,17.4144,17.3748,17.3946,164800.0
2008-05-28 14:10:00,17.56,17.59,17.54,17.57,153200.0,17.4045,17.4342,17.3847,17.4144,153200.0
2008-05-28 14:15:00,17.58,17.62,17.57,17.59,85600.0,17.4243,17.464,17.4144,17.4342,85600.0
2008-05-28 14:20:00,17.58,17.58,17.49,17.5,83200.0,17.4243,17.4243,17.3351,17.345,83200.0
2008-05-28 14:25:00,17.5,17.52,17.49,17.49,120400.0,17.345,17.3648,17.3351,17.3351,120400.0
2008-05-28 14:30:00,17.49,17.5,17.48,17.49,125600.0,17.3351,17.345,17.3252,17.3351,125600.0
2008-05-28 14:35:00,17.49,17.51,17.49,17.5,98800.0,17.3351,17.3549,17.3351,17.345,98800.0
2008-05-28 14:40:00,17.51,17.51,17.47,17.49,81200.0,17.3549,17.3549,17.3153,17.3351,81200.0
2008-05-28 14:45:00,17.49,17.55,17.49,17.55,155600.0,17.3351,17.3946,17.3351,17.3946,155600.0
2008-05-28 14:50:00,17.54,17.55,17.5,17.51,334400.0,17.3847,17.3946,17.345,17.3549,334400.0
2008-05-28 14:55:00,17.51,17.54,17.51,17.54,106400.0,17.3549,17.3847,17.3549,17.3847,106400.0
2008-05-28 15:00:00,17.55,17.58,17.54,17.57,191600.0,17.3946,17.4243,17.3847,17.4144,191600.0
2008-05-28 15:05:00,17.57,17.59,17.54,17.54,257200.0,17.4144,17.4342,17.3847,17.3847,257200.0
2008-05-28 15:10:00,17.54,17.58,17.54,17.56,126800.0,17.3847,17.4243,17.3847,17.4045,126800.0
2008-05-28 15:15:00,17.57,17.6,17.56,17.59,168400.0,17.4144,17.4441,17.4045,17.4342,168400.0
2008-05-28 15:20:00,17.6,17.61,17.57,17.59,280400.0,17.4441,17.4541,17.4144,17.4342,280400.0
2008-05-28 15:25:00,17.59,17.63,17.58,17.59,323600.0,17.4342,17.4739,17.4243,17.4342,323600.0
2008-05-28 15:30:00,17.58,17.63,17.55,17.62,211200.0,17.4243,17.4739,17.3946,17.464,211200.0
2008-05-28 15:35:00,17.63,17.66,17.61,17.61,246800.0,17.4739,17.5036,17.4541,17.4541,246800.0
2008-05-28 15:40:00,17.61,17.64,17.57,17.58,210400.0,17.4541,17.4838,17.4144,17.4243,210400.0
2008-05-28 15:45:00,17.58,17.64,17.58,17.59,271600.0,17.4243,17.4838,17.4243,17.4342,271600.0
2008-05-28 15:50:00,17.59,17.63,17.56,17.58,266000.0,17.4342,17.4739,17.4045,17.4243,266000.0
2008-05-28 15:55:00,17.58,17.58,17.52,17.56,287200.0,17.4243,17.4243,17.3648,17.4045,287200.0
2008-05-29 09:30:00,17.5,17.5,17.27,17.37,258400.0,17.345,17.345,17.1171,17.2162,258400.0
2008-05-29 09:35:00,17.37,17.41,17.26,17.3,126000.0,17.2162,17.2558,17.1071,17.1468,126000.0
2008-05-29 09:40:00,17.3,17.39,17.3,17.34,86800.0,17.1468,17.236,17.1468,17.1864,86800.0
2008-05-29 09:45:00,17.35,17.38,17.3,17.35,90400.0,17.1964,17.2261,17.1468,17.1964,90400.0
2008-05-29 09:50:00,17.35,17.4,17.32,17.33,125600.0,17.1964,17.2459,17.1666,17.1765,125600.0
2008-05-29 09:55:00,17.34,17.37,17.32,17.34,67200.0,17.1864,17.2162,17.1666,17.1864,67200.0
2008-05-29 10:00:00,17.34,17.37,17.3,17.36,78800.0,17.1864,17.2162,17.1468,17.2063,78800.0
2008-05-29 10:05:00,17.36,17.38,17.33,17.33,90800.0,17.2063,17.2261,17.1765,17.1765,90800.0
2008-05-29 10:10:00,17.33,17.36,17.2,17.22,161600.0,17.1765,17.2063,17.0477,17.0675,161600.0
2008-05-29 10:15:00,17.23,17.32,17.2,17.24,102800.0,17.0774,17.1666,17.0477,17.0873,102800.0
2008-05-29 10:20:00,17.25,17.29,17.24,17.29,91200.0,17.0972,17.1369,17.0873,17.1369,91200.0
2008-05-29 10:25:00,17.29,17.4,17.27,17.4,104000.0,17.1369,17.2459,17.1171,17.2459,104000.0
2008-05-29 10:30:00,17.37,17.38,17.31,17.35,100800.0,17.2162,17.2261,17.1567,17.1964,100800.0
2008-05-29 10:35:00,17.35,17.5,17.35,17.47,141200.0,17.1964,17.345,17.1964,17.3153,141200.0
2008-05-29 10:40:00,17.47,17.5,17.4,17.43,94800.0,17.3153,17.345,17.2459,17.2756,94800.0
2008-05-29 10:45:00,17.44,17.5,17.44,17.47,67200.0,17.2856,17.345,17.2856,17.3153,67200.0
2008-05-29 10:50:00,17.47,17.58,17.46,17.53,116800.0,17.3153,17.4243,17.3054,17.3748,116800.0
2008-05-29 10:55:00,17.52,17.54,17.5,17.52,74000.0,17.3648,17.3847,17.345,17.3648,74000.0
2008-05-29 11:00:00,17.52,17.58,17.5,17.52,88800.0,17.3648,17.4243,17.345,17.3648,88800.0
2008-05-29 11:05:00,17.52,17.56,17.46,17.54,74000.0,17.3648,17.4045,17.3054,17.3847,74000.0
2008-05-29 11:10:00,17.55,17.57,17.52,17.52,47200.0,17.3946,17.4144,17.3648,17.3648,47200.0
2008-05-29 11:15:00,17.53,17.55,17.5,17.5,64000.0,17.3748,17.3946,17.345,17.345,64000.0
2008-05-29 11:20:00,17.5,17.53,17.46,17.53,43200.0,17.345,17.3748,17.3054,17.3748,43200.0
2008-05-29 11:25:00,17.53,17.58,17.51,17.55,88400.0,17.3748,17.4243,17.3549,17.3946,88400.0
2008-05-29 11:30:00,17.55,17.61,17.55,17.58,52800.0,17.3946,17.4541,17.3946,17.4243,52800.0
2008-05-29 11:35:00,17.6,17.67,17.59,17.67,80800.0,17.4441,17.5135,17.4342,17.5135,80800.0
2008-05-29 11:40:00,17.67,17.69,17.61,17.64,138800.0,17.5135,17.5333,17.4541,17.4838,138800.0
2008-05-29 11:45:00,17.63,17.68,17.61,17.68,73600.0,17.4739,17.5234,17.4541,17.5234,73600.0
2008-05-29 11:50:00,17.69,17.79,17.68,17.78,232000.0,17.5333,17.6325,17.5234,17.6225,232000.0
2008-05-29 11:55:00,17.78,17.86,17.75,17.77,226400.0,17.6225,17.7018,17.5928,17.6126,226400.0
2008-05-29 12:00:00,17.76,17.87,17.74,17.86,156400.0,17.6027,17.7117,17.5829,17.7018,156400.0
2008-05-29 12:05:00,17.85,17.92,17.83,17.87,230400.0,17.6919,17.7613,17.6721,17.7117,230400.0
2008-05-29 12:10:00,17.86,17.99,17.86,17.94,248400.0,17.7018,17.8307,17.7018,17.7811,248400.0
2008-05-29 12:15:00,17.92,17.94,17.86,17.86,69200.0,17.7613,17.7811,17.7018,17.7018,69200.0
2008-05-29 12:20:00,17.86,17.88,17.84,17.88,70800.0,17.7018,17.7217,17.682,17.7217,70800.0
2008-05-29 12:25:00,17.88,17.88,17.82,17.84,59600.0,17.7217,17.7217,17.6622,17.682,59600.0
2008-05-29 12:30:00,17.84,17.92,17.79,17.89,83600.0,17.682,17.7613,17.6325,17.7316,83600.0
2008-05-29 12:35:00,17.9,17.97,17.9,17.97,66000.0,17.7415,17.8109,17.7415,17.8109,66000.0
2008-05-29 12:40:00,17.96,17.97,17.9,17.91,125200.0,17.801,17.8109,17.7415,17.7514,125200.0
2008-05-29 12:45:00,17.93,17.93,17.85,17.88,94000.0,17.7712,17.7712,17.6919,17.7217,94000.0
2008-05-29 12:50:00,17.89,17.93,17.87,17.88,88800.0,17.7316,17.7712,17.7117,17.7217,88800.0
2008-05-29 12:55:00,17.88,17.91,17.85,17.88,46000.0,17.7217,17.7514,17.6919,17.7217,46000.0
2008-05-29 13:00:00,17.88,17.97,17.88,17.96,75200.0,17.7217,17.8109,17.7217,17.801,75200.0
2008-05-29 13:05:00,17.96,17.96,17.92,17.93,44400.0,17.801,17.801,17.7613,17.7712,44400.0
2008-05-29 13:10:00,17.92,17.93,17.87,17.88,96000.0,17.7613,17.7712,17.7117,17.7217,96000.0
2008-05-29 13:15:00,17.88,17.89,17.84,17.87,68400.0,17.7217,17.7316,17.682,17.7117,68400.0
2008-05-29 13:20:00,17.86,17.92,17.86,17.92,148400.0,17.7018,17.7613,17.7018,17.7613,148400.0
2008-05-29 13:25:00,17.92,17.93,17.86,17.88,98800.0,17.7613,17.7712,17.7018,17.7217,98800.0
2008-05-29 13:30:00,17.88,17.9,17.84,17.87,72000.0,17.7217,17.7415,17.682,17.7117,72000.0
2008-05-29 13:35:00,17.88,17.93,17.87,17.92,75600.0,17.7217,17.7712,17.7117,17.7613,75600.0
2008-05-29 13:40:00,17.91,17.93,17.89,17.92,65200.0,17.7514,17.7712,17.7316,17.7613,65200.0
2008-05-29 13:45:00,17.92,17.96,17.91,17.92,80000.0,17.7613,17.801,17.7514,17.7613,80000.0
2008-05-29 13:50:00,17.92,17.93,17.88,17.91,59200.0,17.7613,17.7712,17.7217,17.7514,59200.0
2008-05-29 13:55:00,17.92,17.92,17.84,17.86,70000.0,17.7613,17.7613,17.682,17.7018,70000.0
2008-05-29 14:00:00,17.86,17.9,17.84,17.86,117600.0,17.7018,17.7415,17.682,17.7018,117600.0
2008-05-29 14:05:00,17.86,17.9,17.85,17.87,55200.0,17.7018,17.7415,17.6919,17.7117,55200.0
2008-05-29 14:10:00,17.88,17.89,17.85,17.88,68000.0,17.7217,17.7316,17.6919,17.7217,68000.0
2008-05-29 14:15:00,17.89,18.0,17.88,18.0,173600.0,17.7316,17.8406,17.7217,17.8406,173600.0
2008-05-29 14:20:00,18.0,18.08,17.98,18.08,206400.0,17.8406,17.9199,17.8208,17.9199,206400.0
2008-05-29 14:25:00,18.08,18.08,18.0,18.02,166000.0,17.9199,17.9199,17.8406,17.8604,166000.0
2008-05-29 14:30:00,18.01,18.05,17.98,18.03,120000.0,17.8505,17.8902,17.8208,17.8703,120000.0
2008-05-29 14:35:00,18.03,18.03,17.94,17.94,106800.0,17.8703,17.8703,17.7811,17.7811,106800.0
2008-05-29 14:40:00,17.95,17.99,17.94,17.96,99600.0,17.791,17.8307,17.7811,17.801,99600.0
2008-05-29 14:45:00,17.96,17.99,17.91,17.97,117600.0,17.801,17.8307,17.7514,17.8109,117600.0
2008-05-29 14:50:00,17.97,18.02,17.97,17.99,80400.0,17.8109,17.8604,17.8109,17.8307,80400.0
2008-05-29 14:55:00,17.99,18.0,17.93,17.97,108800.0,17.8307,17.8406,17.7712,17.8109,108800.0
2008-05-29 15:00:00,17.96,17.98,17.93,17.94,139600.0,17.801,17.8208,17.7712,17.7811,139600.0
2008-05-29 15:05:00,17.95,17.96,17.93,17.95,86000.0,17.791,17.801,17.7712,17.791,86000.0
2008-05-29 15:10:00,17.95,17.97,17.92,17.92,92800.0,17.791,17.8109,17.7613,17.7613,92800.0
2008-05-29 15:15:00,17.93,17.95,17.89,17.93,142000.0,17.7712,17.791,17.7316,17.7712,142000.0
2008-05-29 15:20:00,17.93,17.95,17.88,17.92,206800.0,17.7712,17.791,17.7217,17.7613,206800.0
2008-05-29 15:25:00,17.91,17.92,17.84,17.87,130000.0,17.7514,17.7613,17.682,17.7117,130000.0
2008-05-29 15:30:00,17.87,17.88,17.81,17.86,175600.0,17.7117,17.7217,17.6523,17.7018,175600.0
2008-05-29 15:35:00,17.86,17.89,17.82,17.85,198800.0,17.7018,17.7316,17.6622,17.6919,198800.0
2008-05-29 15:40:00,17.85,17.89,17.81,17.84,201200.0,17.6919,17.7316,17.6523,17.682,201200.0
2008-05-29 15:45:00,17.84,17.91,17.84,17.89,184400.0,17.682,17.7514,17.682,17.7316,184400.0
2008-05-29 15:50:00,17.89,17.9,17.85,17.87,232800.0,17.7316,17.7415,17.6919,17.7117,232800.0
2008-05-29 15:55:00,17.86,17.89,17.81,17.88,310000.0,17.7018,17.7316,17.6523,17.7217,310000.0
2008-05-30 09:30:00,18.01,18.38,17.89,18.19,568000.0,17.8505,18.2172,17.7316,18.0289,568000.0
2008-05-30 09:35:00,18.18,18.23,18.0,18.1,720400.0,18.019,18.0686,17.8406,17.9397,720400.0
2008-05-30 09:40:00,18.1,18.18,18.03,18.14,295600.0,17.9397,18.019,17.8703,17.9794,295600.0
2008-05-30 09:45:00,18.13,18.16,18.11,18.14,165200.0,17.9694,17.9992,17.9496,17.9794,165200.0
2008-05-30 09:50:00,18.14,18.2,18.09,18.14,314800.0,17.9794,18.0388,17.9298,17.9794,314800.0
2008-05-30 09:55:00,18.14,18.18,18.08,18.16,314000.0,17.9794,18.019,17.9199,17.9992,314000.0
2008-05-30 10:00:00,18.16,18.16,18.08,18.1,162000.0,17.9992,17.9992,17.9199,17.9397,162000.0
2008-05-30 10:05:00,18.11,18.17,18.06,18.07,179200.0,17.9496,18.0091,17.9001,17.91,179200.0
2008-05-30 10:10:00,18.07,18.13,18.03,18.05,98400.0,17.91,17.9694,17.8703,17.8902,98400.0
2008-05-30 10:15:00,18.05,18.11,18.0,18.07,190400.0,17.8902,17.9496,17.8406,17.91,190400.0
2008-05-30 10:20:00,18.07,18.07,18.01,18.03,144400.0,17.91,17.91,17.8505,17.8703,144400.0
2008-05-30 10:25:00,18.03,18.1,18.03,18.08,285200.0,17.8703,17.9397,17.8703,17.9199,285200.0
2008-05-30 10:30:00,18.07,18.09,18.01,18.04,110800.0,17.91,17.9298,17.8505,17.8802,110800.0
2008-05-30 10:35:00,18.05,18.28,18.03,18.26,1009600.0,17.8902,18.1181,17.8703,18.0983,1009600.0
2008-05-30 10:40:00,18.28,18.5,18.22,18.49,1032800.0,18.1181,18.3362,18.0586,18.3263,1032800.0
2008-05-30 10:45:00,18.47,18.68,18.41,18.63,1141200.0,18.3064,18.5146,18.247,18.465,1141200.0
2008-05-30 10:50:00,18.6,18.62,18.38,18.39,571600.0,18.4353,18.4551,18.2172,18.2271,571600.0
2008-05-30 10:55:00,18.39,18.4,18.3,18.33,443200.0,18.2271,18.2371,18.1379,18.1677,443200.0
2008-05-30 11:00:00,18.33,18.35,18.22,18.25,458800.0,18.1677,18.1875,18.0586,18.0884,458800.0
2008-05-30 11:05:00,18.25,18.31,18.24,18.25,256800.0,18.0884,18.1479,18.0785,18.0884,256800.0
2008-05-30 11:10:00,18.25,18.28,18.24,18.25,210400.0,18.0884,18.1181,18.0785,18.0884,210400.0
2008-05-30 11:15:00,18.25,18.27,18.07,18.09,532400.0,18.0884,18.1082,17.91,17.9298,532400.0
2008-05-30 11:20:00,18.07,18.13,18.02,18.08,468800.0,17.91,17.9694,17.8604,17.9199,468800.0
2008-05-30 11:25:00,18.09,18.11,17.96,18.03,210000.0,17.9298,17.9496,17.801,17.8703,210000.0
2008-05-30 11:30:00,18.04,18.1,18.04,18.07,107200.0,17.8802,17.9397,17.8802,17.91,107200.0
2008-05-30 11:35:00,18.09,18.12,18.04,18.08,191200.0,17.9298,17.9595,17.8802,17.9199,191200.0
2008-05-30 11:40:00,18.08,18.16,18.06,18.16,143200.0,17.9199,17.9992,17.9001,17.9992,143200.0
2008-05-30 11:45:00,18.16,18.2,18.08,18.08,280800.0,17.9992,18.0388,17.9199,17.9199,280800.0
2008-05-30 11:50:00,18.08,18.11,18.07,18.09,247200.0,17.9199,17.9496,17.91,17.9298,247200.0
2008-05-30 11:55:00,18.09,18.15,18.08,18.14,176800.0,17.9298,17.9893,17.9199,17.9794,176800.0
2008-05-30 12:00:00,18.14,18.14,18.07,18.07,210800.0,17.9794,17.9794,17.91,17.91,210800.0
2008-05-30 12:05:00,18.07,18.11,18.06,18.07,110000.0,17.91,17.9496,17.9001,17.91,110000.0
2008-05-30 12:10:00,18.08,18.12,18.08,18.11,50400.0,17.9199,17.9595,17.9199,17.9496,50400.0
2008-05-30 12:15:00,18.11,18.12,18.08,18.1,40800.0,17.9496,17.9595,17.9199,17.9397,40800.0
2008-05-30 12:20:00,18.11,18.13,18.09,18.13,47600.0,17.9496,17.9694,17.9298,17.9694,47600.0
2008-05-30 12:25:00,18.13,18.16,18.1,18.14,58000.0,17.9694,17.9992,17.9397,17.9794,58000.0
2008-05-30 12:30:00,18.15,18.2,18.15,18.2,80000.0,17.9893,18.0388,17.9893,18.0388,80000.0
2008-05-30 12:35:00,18.2,18.2,18.18,18.2,58400.0,18.0388,18.0388,18.019,18.0388,58400.0
2008-05-30 12:40:00,18.2,18.21,18.19,18.2,61200.0,18.0388,18.0487,18.0289,18.0388,61200.0
2008-05-30 12:45:00,18.2,18.21,18.12,18.12,88400.0,18.0388,18.0487,17.9595,17.9595,88400.0
2008-05-30 12:50:00,18.13,18.15,18.07,18.09,91200.0,17.9694,17.9893,17.91,17.9298,91200.0
2008-05-30 12:55:00,18.09,18.11,18.08,18.1,74000.0,17.9298,17.9496,17.9199,17.9397,74000.0
2008-05-30 13:00:00,18.11,18.15,18.08,18.15,91200.0,17.9496,17.9893,17.9199,17.9893,91200.0
2008-05-30 13:05:00,18.15,18.17,18.14,18.17,64000.0,17.9893,18.0091,17.9794,18.0091,64000.0
2008-05-30 13:10:00,18.17,18.21,18.16,18.19,66800.0,18.0091,18.0487,17.9992,18.0289,66800.0
2008-05-30 13:15:00,18.18,18.21,18.14,18.14,75200.0,18.019,18.0487,17.9794,17.9794,75200.0
2008-05-30 13:20:00,18.15,18.15,18.1,18.13,90800.0,17.9893,17.9893,17.9397,17.9694,90800.0
2008-05-30 13:25:00,18.14,18.2,18.13,18.19,21200.0,17.9794,18.0388,17.9694,18.0289,21200.0
2008-05-30 13:30:00,18.2,18.2,18.13,18.15,72400.0,18.0388,18.0388,17.9694,17.9893,72400.0
2008-05-30 13:35:00,18.15,18.18,18.13,18.18,30400.0,17.9893,18.019,17.9694,18.019,30400.0
2008-05-30 13:40:00,18.18,18.2,18.15,18.19,58400.0,18.019,18.0388,17.9893,18.0289,58400.0
2008-05-30 13:45:00,18.19,18.2,18.16,18.19,72800.0,18.0289,18.0388,17.9992,18.0289,72800.0
2008-05-30 13:50:00,18.19,18.2,18.15,18.16,60800.0,18.0289,18.0388,17.9893,17.9992,60800.0
2008-05-30 13:55:00,18.16,18.19,18.11,18.13,144800.0,17.9992,18.0289,17.9496,17.9694,144800.0
2008-05-30 14:00:00,18.13,18.15,18.1,18.11,86800.0,17.9694,17.9893,17.9397,17.9496,86800.0
2008-05-30 14:05:00,18.11,18.19,18.09,18.18,58000.0,17.9496,18.0289,17.9298,18.019,58000.0
2008-05-30 14:10:00,18.18,18.19,18.13,18.15,85200.0,18.019,18.0289,17.9694,17.9893,85200.0
2008-05-30 14:15:00,18.15,18.17,18.07,18.1,142800.0,17.9893,18.0091,17.91,17.9397,142800.0
2008-05-30 14:20:00,18.1,18.14,18.07,18.11,118800.0,17.9397,17.9794,17.91,17.9496,118800.0
2008-05-30 14:25:00,18.11,18.16,18.11,18.16,45200.0,17.9496,17.9992,17.9496,17.9992,45200.0
2008-05-30 14:30:00,18.15,18.15,18.09,18.1,100400.0,17.9893,17.9893,17.9298,17.9397,100400.0
2008-05-30 14:35:00,18.1,18.17,18.1,18.16,160400.0,17.9397,18.0091,17.9397,17.9992,160400.0
2008-05-30 14:40:00,18.16,18.2,18.16,18.19,52800.0,17.9992,18.0388,17.9992,18.0289,52800.0
2008-05-30 14:45:00,18.19,18.19,18.14,18.18,144000.0,18.0289,18.0289,17.9794,18.019,144000.0
2008-05-30 14:50:00,18.18,18.19,18.16,18.18,63200.0,18.019,18.0289,17.9992,18.019,63200.0
2008-05-30 14:55:00,18.19,18.21,18.15,18.17,264400.0,18.0289,18.0487,17.9893,18.0091,264400.0
2008-05-30 15:00:00,18.18,18.2,18.15,18.16,263200.0,18.019,18.0388,17.9893,17.9992,263200.0
2008-05-30 15:05:00,18.16,18.2,18.11,18.13,248800.0,17.9992,18.0388,17.9496,17.9694,248800.0
2008-05-30 15:10:00,18.13,18.14,18.08,18.11,111200.0,17.9694,17.9794,17.9199,17.9496,111200.0
2008-05-30 15:15:00,18.1,18.18,18.07,18.12,187600.0,17.9397,18.019,17.91,17.9595,187600.0
2008-05-30 15:20:00,18.13,18.15,18.11,18.12,190000.0,17.9694,17.9893,17.9496,17.9595,190000.0
2008-05-30 15:25:00,18.11,18.14,18.11,18.14,114800.0,17.9496,17.9794,17.9496,17.9794,114800.0
2008-05-30 15:30:00,18.14,18.15,18.09,18.11,188400.0,17.9794,17.9893,17.9298,17.9496,188400.0
2008-05-30 15:35:00,18.1,18.14,18.09,18.1,234000.0,17.9397,17.9794,17.9298,17.9397,234000.0
2008-05-30 15:40:00,18.09,18.11,18.06,18.09,280400.0,17.9298,17.9496,17.9001,17.9298,280400.0
2008-05-30 15:45:00,18.09,18.13,18.09,18.1,155600.0,17.9298,17.9694,17.9298,17.9397,155600.0
2008-05-30 15:50:00,18.1,18.13,18.08,18.11,465200.0,17.9397,17.9694,17.9199,17.9496,465200.0
2008-05-30 15:55:00,18.11,18.11,18.06,18.08,540800.0,17.9496,17.9496,17.9001,17.9199,540800.0
2008-06-02 09:30:00,18.0,18.0,17.69,17.79,184000.0,17.8406,17.8406,17.5333,17.6325,184000.0
2008-06-02 09:35:00,17.8,17.83,17.63,17.75,128400.0,17.6424,17.6721,17.4739,17.5928,128400.0
2008-06-02 09:40:00,17.74,17.81,17.7,17.77,176400.0,17.5829,17.6523,17.5433,17.6126,176400.0
2008-06-02 09:45:00,17.77,17.79,17.71,17.75,102000.0,17.6126,17.6325,17.5532,17.5928,102000.0
2008-06-02 09:50:00,17.76,17.79,17.72,17.75,71600.0,17.6027,17.6325,17.5631,17.5928,71600.0
2008-06-02 09:55:00,17.76,17.84,17.7,17.84,58400.0,17.6027,17.682,17.5433,17.682,58400.0
2008-06-02 10:00:00,17.83,17.93,17.8,17.92,104800.0,17.6721,17.7712,17.6424,17.7613,104800.0
2008-06-02 10:05:00,17.93,17.95,17.82,17.82,83200.0,17.7712,17.791,17.6622,17.6622,83200.0
2008-06-02 10:10:00,17.82,17.89,17.82,17.84,76000.0,17.6622,17.7316,17.6622,17.682,76000.0
2008-06-02 10:15:00,17.84,17.88,17.81,17.86,89200.0,17.682,17.7217,17.6523,17.7018,89200.0
2008-06-02 10:20:00,17.85,17.93,17.85,17.93,105600.0,17.6919,17.7712,17.6919,17.7712,105600.0
2008-06-02 10:25:00,17.93,17.98,17.93,17.96,105200.0,17.7712,17.8208,17.7712,17.801,105200.0
2008-06-02 10:30:00,17.97,17.97,17.92,17.94,35600.0,17.8109,17.8109,17.7613,17.7811,35600.0
2008-06-02 10:35:00,17.93,17.97,17.93,17.97,85600.0,17.7712,17.8109,17.7712,17.8109,85600.0
2008-06-02 10:40:00,17.97,17.98,17.92,17.94,64400.0,17.8109,17.8208,17.7613,17.7811,64400.0
2008-06-02 10:45:00,17.94,17.97,17.94,17.97,33600.0,17.7811,17.8109,17.7811,17.8109,33600.0
2008-06-02 10:50:00,17.97,18.0,17.95,17.95,76800.0,17.8109,17.8406,17.791,17.791,76800.0
2008-06-02 10:55:00,17.95,17.97,17.95,17.96,30800.0,17.791,17.8109,17.791,17.801,30800.0
2008-06-02 11:00:00,17.96,18.02,17.92,17.93,121200.0,17.801,17.8604,17.7613,17.7712,121200.0
2008-06-02 11:05:00,17.93,17.99,17.92,17.98,61200.0,17.7712,17.8307,17.7613,17.8208,61200.0
2008-06-02 11:10:00,17.99,17.99,17.94,17.96,52000.0,17.8307,17.8307,17.7811,17.801,52000.0
2008-06-02 11:15:00,17.96,17.97,17.93,17.93,46000.0,17.801,17.8109,17.7712,17.7712,46000.0
2008-06-02 11:20:00,17.93,17.94,17.86,17.92,108000.0,17.7712,17.7811,17.7018,17.7613,108000.0
2008-06-02 11:25:00,17.91,17.98,17.91,17.97,100800.0,17.7514,17.8208,17.7514,17.8109,100800.0
2008-06-02 11:30:00,17.96,17.99,17.95,17.98,60800.0,17.801,17.8307,17.791,17.8208,60800.0
2008-06-02 11:35:00,17.98,17.99,17.93,17.97,86400.0,17.8208,17.8307,17.7712,17.8109,86400.0
2008-06-02 11:40:00,17.96,17.99,17.95,17.99,30800.0,17.801,17.8307,17.791,17.8307,30800.0
2008-06-02 11:45:00,17.99,18.01,17.96,18.0,68000.0,17.8307,17.8505,17.801,17.8406,68000.0
2008-06-02 11:50:00,17.98,18.0,17.98,17.99,61600.0,17.8208,17.8406,17.8208,17.8307,61600.0
2008-06-02 11:55:00,17.99,18.01,17.99,18.01,70800.0,17.8307,17.8505,17.8307,17.8505,70800.0
2008-06-02 12:00:00,18.0,18.02,18.0,18.02,45200.0,17.8406,17.8604,17.8406,17.8604,45200.0
2008-06-02 12:05:00,18.02,18.08,18.01,18.08,150000.0,17.8604,17.9199,17.8505,17.9199,150000.0
2008-06-02 12:10:00,18.07,18.08,18.05,18.05,73600.0,17.91,17.9199,17.8902,17.8902,73600.0
2008-06-02 12:15:00,18.04,18.06,18.04,18.05,38800.0,17.8802,17.9001,17.8802,17.8902,38800.0
2008-06-02 12:20:00,18.05,18.06,18.04,18.04,49600.0,17.8902,17.9001,17.8802,17.8802,49600.0
2008-06-02 12:25:00,18.04,18.08,18.03,18.05,72400.0,17.8802,17.9199,17.8703,17.8902,72400.0
2008-06-02 12:30:00,18.04,18.06,18.0,18.03,92000.0,17.8802,17.9001,17.8406,17.8703,92000.0
2008-06-02 12:35:00,18.02,18.02,17.93,17.96,144000.0,17.8604,17.8604,17.7712,17.801,144000.0
2008-06-02 12:40:00,17.95,17.99,17.94,17.97,86400.0,17.791,17.8307,17.7811,17.8109,86400.0
2008-06-02 12:45:00,17.98,18.0,17.94,17.96,58000.0,17.8208,17.8406,17.7811,17.801,58000.0
2008-06-02 12:50:00,17.96,18.0,17.95,18.0,31600.0,17.801,17.8406,17.791,17.8406,31600.0
2008-06-02 12:55:00,18.0,18.0,17.95,17.97,52000.0,17.8406,17.8406,17.791,17.8109,52000.0
2008-06-02 13:00:00,17.96,17.96,17.92,17.93,42400.0,17.801,17.801,17.7613,17.7712,42400.0
2008-06-02 13:05:00,17.93,17.93,17.82,17.84,56800.0,17.7712,17.7712,17.6622,17.682,56800.0
2008-06-02 13:10:00,17.84,17.9,17.84,17.9,38800.0,17.682,17.7415,17.682,17.7415,38800.0
2008-06-02 13:15:00,17.9,17.91,17.83,17.88,51200.0,17.7415,17.7514,17.6721,17.7217,51200.0
2008-06-02 13:20:00,17.9,17.91,17.85,17.91,128000.0,17.7415,17.7514,17.6919,17.7514,128000.0
2008-06-02 13:25:00,17.91,17.93,17.89,17.9,24400.0,17.7514,17.7712,17.7316,17.7415,24400.0
2008-06-02 13:30:00,17.89,17.9,17.86,17.86,29600.0,17.7316,17.7415,17.7018,17.7018,29600.0
2008-06-02 13:35:00,17.87,17.88,17.87,17.88,51200.0,17.7117,17.7217,17.7117,17.7217,51200.0
2008-06-02 13:40:00,17.88,17.93,17.88,17.92,35200.0,17.7217,17.7712,17.7217,17.7613,35200.0
2008-06-02 13:45:00,17.92,17.93,17.9,17.92,25200.0,17.7613,17.7712,17.7415,17.7613,25200.0
2008-06-02 13:50:00,17.92,17.94,17.91,17.91,20800.0,17.7613,17.7811,17.7514,17.7514,20800.0
2008-06-02 13:55:00,17.9,17.95,17.9,17.95,16400.0,17.7415,17.791,17.7415,17.791,16400.0
2008-06-02 14:00:00,17.94,17.95,17.93,17.94,33200.0,17.7811,17.791,17.7712,17.7811,33200.0
2008-06-02 14:05:00,17.94,17.95,17.91,17.93,28400.0,17.7811,17.791,17.7514,17.7712,28400.0
2008-06-02 14:10:00,17.92,17.94,17.91,17.92,23200.0,17.7613,17.7811,17.7514,17.7613,23200.0
2008-06-02 14:15:00,17.92,17.94,17.92,17.94,28000.0,17.7613,17.7811,17.7613,17.7811,28000.0
2008-06-02 14:20:00,17.93,17.93,17.9,17.91,40000.0,17.7712,17.7712,17.7415,17.7514,40000.0
2008-06-02 14:25:00,17.9,17.94,17.9,17.92,44000.0,17.7415,17.7811,17.7415,17.7613,44000.0
2008-06-02 14:30:00,17.93,17.94,17.89,17.89,29200.0,17.7712,17.7811,17.7316,17.7316,29200.0
2008-06-02 14:35:00,17.89,17.93,17.82,17.82,54800.0,17.7316,17.7712,17.6622,17.6622,54800.0
2008-06-02 14:40:00,17.83,17.83,17.75,17.78,120400.0,17.6721,17.6721,17.5928,17.6225,120400.0
2008-06-02 14:45:00,17.77,17.78,17.73,17.75,84800.0,17.6126,17.6225,17.573,17.5928,84800.0
2008-06-02 14:50:00,17.75,17.82,17.75,17.82,52000.0,17.5928,17.6622,17.5928,17.6622,52000.0
2008-06-02 14:55:00,17.8,17.86,17.8,17.84,50000.0,17.6424,17.7018,17.6424,17.682,50000.0
2008-06-02 15:00:00,17.84,17.84,17.75,17.77,72000.0,17.682,17.682,17.5928,17.6126,72000.0
2008-06-02 15:05:00,17.76,17.82,17.76,17.79,64400.0,17.6027,17.6622,17.6027,17.6325,64400.0
2008-06-02 15:10:00,17.79,17.82,17.77,17.79,69200.0,17.6325,17.6622,17.6126,17.6325,69200.0
2008-06-02 15:15:00,17.78,17.8,17.76,17.78,50000.0,17.6225,17.6424,17.6027,17.6225,50000.0
2008-06-02 15:20:00,17.78,17.81,17.75,17.76,102800.0,17.6225,17.6523,17.5928,17.6027,102800.0
2008-06-02 15:25:00,17.77,17.8,17.76,17.78,142000.0,17.6126,17.6424,17.6027,17.6225,142000.0
2008-06-02 15:30:00,17.79,17.85,17.78,17.81,86000.0,17.6325,17.6919,17.6225,17.6523,86000.0
2008-06-02 15:35:00,17.81,17.86,17.81,17.82,69600.0,17.6523,17.7018,17.6523,17.6622,69600.0
2008-06-02 15:40:00,17.82,17.86,17.82,17.85,74000.0,17.6622,17.7018,17.6622,17.6919,74000.0
2008-06-02 15:45:00,17.86,17.88,17.83,17.86,83600.0,17.7018,17.7217,17.6721,17.7018,83600.0
2008-06-02 15:50:00,17.86,17.89,17.85,17.87,118000.0,17.7018,17.7316,17.6919,17.7117,118000.0
2008-06-02 15:55:00,17.87,17.9,17.83,17.83,117200.0,17.7117,17.7415,17.6721,17.6721,117200.0
2008-06-03 09:30:00,17.81,17.97,17.67,17.77,126000.0,17.6523,17.8109,17.5135,17.6126,126000.0
2008-06-03 09:35:00,17.77,17.81,17.75,17.77,98000.0,17.6126,17.6523,17.5928,17.6126,98000.0
2008-06-03 09:40:00,17.77,17.8,17.71,17.8,85200.0,17.6126,17.6424,17.5532,17.6424,85200.0
2008-06-03 09:45:00,17.81,17.85,17.74,17.84,104000.0,17.6523,17.6919,17.5829,17.682,104000.0
2008-06-03 09:50:00,17.84,17.86,17.81,17.85,73200.0,17.682,17.7018,17.6523,17.6919,73200.0
2008-06-03 09:55:00,17.85,17.88,17.81,17.82,88800.0,17.6919,17.7217,17.6523,17.6622,88800.0
2008-06-03 10:00:00,17.82,17.97,17.82,17.95,133200.0,17.6622,17.8109,17.6622,17.791,133200.0
2008-06-03 10:05:00,17.97,17.98,17.9,17.9,94400.0,17.8109,17.8208,17.7415,17.7415,94400.0
2008-06-03 10:10:00,17.9,17.97,17.86,17.95,80400.0,17.7415,17.8109,17.7018,17.791,80400.0
2008-06-03 10:15:00,17.95,17.96,17.87,17.9,50000.0,17.791,17.801,17.7117,17.7415,50000.0
2008-06-03 10:20:00,17.9,17.99,17.88,17.97,74000.0,17.7415,17.8307,17.7217,17.8109,74000.0
2008-06-03 10:25:00,17.97,18.03,17.97,18.03,71600.0,17.8109,17.8703,17.8109,17.8703,71600.0
2008-06-03 10:30:00,18.03,18.08,17.99,18.08,71200.0,17.8703,17.9199,17.8307,17.9199,71200.0
2008-06-03 10:35:00,18.08,18.12,18.07,18.07,74000.0,17.9199,17.9595,17.91,17.91,74000.0
2008-06-03 10:40:00,18.08,18.11,18.06,18.06,85200.0,17.9199,17.9496,17.9001,17.9001,85200.0
2008-06-03 10:45:00,18.06,18.09,18.05,18.05,70400.0,17.9001,17.9298,17.8902,17.8902,70400.0
2008-06-03 10:50:00,18.05,18.09,18.05,18.08,94000.0,17.8902,17.9298,17.8902,17.9199,94000.0
2008-06-03 10:55:00,18.08,18.09,18.05,18.05,78000.0,17.9199,17.9298,17.8902,17.8902,78000.0
2008-06-03 11:00:00,18.06,18.08,18.05,18.05,82400.0,17.9001,17.9199,17.8902,17.8902,82400.0
2008-06-03 11:05:00,18.03,18.08,18.03,18.07,44000.0,17.8703,17.9199,17.8703,17.91,44000.0
2008-06-03 11:10:00,18.08,18.08,18.04,18.08,59600.0,17.9199,17.9199,17.8802,17.9199,59600.0
2008-06-03 11:15:00,18.07,18.09,18.03,18.06,84800.0,17.91,17.9298,17.8703,17.9001,84800.0
2008-06-03 11:20:00,18.07,18.07,18.01,18.07,52800.0,17.91,17.91,17.8505,17.91,52800.0
2008-06-03 11:25:00,18.07,18.07,18.01,18.06,46800.0,17.91,17.91,17.8505,17.9001,46800.0
2008-06-03 11:30:00,18.06,18.07,18.0,18.0,45200.0,17.9001,17.91,17.8406,17.8406,45200.0
2008-06-03 11:35:00,18.0,18.03,17.98,18.0,36800.0,17.8406,17.8703,17.8208,17.8406,36800.0
2008-06-03 11:40:00,18.01,18.07,18.01,18.05,61600.0,17.8505,17.91,17.8505,17.8902,61600.0
2008-06-03 11:45:00,18.04,18.07,18.01,18.07,48400.0,17.8802,17.91,17.8505,17.91,48400.0
2008-06-03 11:50:00,18.06,18.06,17.94,17.98,109600.0,17.9001,17.9001,17.7811,17.8208,109600.0
2008-06-03 11:55:00,17.95,17.99,17.91,17.97,91600.0,17.791,17.8307,17.7514,17.8109,91600.0
2008-06-03 12:00:00,17.97,18.05,17.97,18.03,59600.0,17.8109,17.8902,17.8109,17.8703,59600.0
2008-06-03 12:05:00,18.02,18.07,18.02,18.06,32800.0,17.8604,17.91,17.8604,17.9001,32800.0
2008-06-03 12:10:00,18.06,18.09,18.05,18.06,59600.0,17.9001,17.9298,17.8902,17.9001,59600.0
2008-06-03 12:15:00,18.07,18.08,18.03,18.05,36800.0,17.91,17.9199,17.8703,17.8902,36800.0
2008-06-03 12:20:00,18.05,18.08,18.04,18.06,28000.0,17.8902,17.9199,17.8802,17.9001,28000.0
2008-06-03 12:25:00,18.06,18.1,18.06,18.06,48000.0,17.9001,17.9397,17.9001,17.9001,48000.0
2008-06-03 12:30:00,18.07,18.1,18.05,18.08,35600.0,17.91,17.9397,17.8902,17.9199,35600.0
2008-06-03 12:35:00,18.08,18.09,18.05,18.08,42400.0,17.9199,17.9298,17.8902,17.9199,42400.0
2008-06-03 12:40:00,18.08,18.11,18.08,18.11,39600.0,17.9199,17.9496,17.9199,17.9496,39600.0
2008-06-03 12:45:00,18.1,18.11,18.08,18.08,53200.0,17.9397,17.9496,17.9199,17.9199,53200.0
2008-06-03 12:50:00,18.1,18.11,18.09,18.11,40000.0,17.9397,17.9496,17.9298,17.9496,40000.0
2008-06-03 12:55:00,18.11,18.11,18.09,18.1,39200.0,17.9496,17.9496,17.9298,17.9397,39200.0
2008-06-03 13:00:00,18.1,18.11,18.08,18.08,32800.0,17.9397,17.9496,17.9199,17.9199,32800.0
2008-06-03 13:05:00,18.08,18.09,18.05,18.05,33200.0,17.9199,17.9298,17.8902,17.8902,33200.0
2008-06-03 13:10:00,18.05,18.1,18.04,18.09,30400.0,17.8902,17.9397,17.8802,17.9298,30400.0
2008-06-03 13:15:00,18.09,18.1,18.06,18.07,34400.0,17.9298,17.9397,17.9001,17.91,34400.0
2008-06-03 13:20:00,18.08,18.09,18.05,18.07,49600.0,17.9199,17.9298,17.8902,17.91,49600.0
2008-06-03 13:25:00,18.06,18.06,18.0,18.03,29200.0,17.9001,17.9001,17.8406,17.8703,29200.0
2008-06-03 13:30:00,18.02,18.03,17.9,17.94,57600.0,17.8604,17.8703,17.7415,17.7811,57600.0
2008-06-03 13:35:00,17.94,18.0,17.91,17.94,66400.0,17.7811,17.8406,17.7514,17.7811,66400.0
2008-06-03 13:40:00,17.93,18.0,17.93,18.0,115200.0,17.7712,17.8406,17.7712,17.8406,115200.0
2008-06-03 13:45:00,18.0,18.0,17.93,17.97,70800.0,17.8406,17.8406,17.7712,17.8109,70800.0
2008-06-03 13:50:00,17.96,17.97,17.92,17.95,101600.0,17.801,17.8109,17.7613,17.791,101600.0
2008-06-03 13:55:00,17.94,17.97,17.86,17.97,34000.0,17.7811,17.8109,17.7018,17.8109,34000.0
2008-06-03 14:00:00,17.97,17.97,17.88,17.89,50000.0,17.8109,17.8109,17.7217,17.7316,50000.0
2008-06-03 14:05:00,17.89,17.94,17.83,17.94,46400.0,17.7316,17.7811,17.6721,17.7811,46400.0
2008-06-03 14:10:00,17.93,17.97,17.9,17.93,75200.0,17.7712,17.8109,17.7415,17.7712,75200.0
2008-06-03 14:15:00,17.93,17.94,17.88,17.9,62000.0,17.7712,17.7811,17.7217,17.7415,62000.0
2008-06-03 14:20:00,17.87,17.91,17.84,17.85,48400.0,17.7117,17.7514,17.682,17.6919,48400.0
2008-06-03 14:25:00,17.83,17.83,17.72,17.72,96000.0,17.6721,17.6721,17.5631,17.5631,96000.0
2008-06-03 14:30:00,17.73,17.75,17.69,17.71,83600.0,17.573,17.5928,17.5333,17.5532,83600.0
2008-06-03 14:35:00,17.71,17.75,17.69,17.71,122800.0,17.5532,17.5928,17.5333,17.5532,122800.0
2008-06-03 14:40:00,17.72,17.76,17.7,17.75,88000.0,17.5631,17.6027,17.5433,17.5928,88000.0
2008-06-03 14:45:00,17.75,17.85,17.75,17.85,43200.0,17.5928,17.6919,17.5928,17.6919,43200.0
2008-06-03 14:50:00,17.85,17.89,17.83,17.87,89200.0,17.6919,17.7316,17.6721,17.7117,89200.0
2008-06-03 14:55:00,17.88,17.91,17.86,17.86,196800.0,17.7217,17.7514,17.7018,17.7018,196800.0
2008-06-03 15:00:00,17.86,17.95,17.82,17.89,75600.0,17.7018,17.791,17.6622,17.7316,75600.0
2008-06-03 15:05:00,17.9,17.97,17.9,17.95,82800.0,17.7415,17.8109,17.7415,17.791,82800.0
2008-06-03 15:10:00,17.95,17.95,17.89,17.9,64400.0,17.791,17.791,17.7316,17.7415,64400.0
2008-06-03 15:15:00,17.9,17.99,17.9,17.92,79600.0,17.7415,17.8307,17.7415,17.7613,79600.0
2008-06-03 15:20:00,17.92,17.96,17.9,17.93,38000.0,17.7613,17.801,17.7415,17.7712,38000.0
2008-06-03 15:25:00,17.92,17.96,17.91,17.92,80400.0,17.7613,17.801,17.7514,17.7613,80400.0
2008-06-03 15:30:00,17.92,17.99,17.91,17.96,163600.0,17.7613,17.8307,17.7514,17.801,163600.0
2008-06-03 15:35:00,17.96,18.03,17.96,18.0,112400.0,17.801,17.8703,17.801,17.8406,112400.0
2008-06-03 15:40:00,18.0,18.06,17.96,17.96,113600.0,17.8406,17.9001,17.801,17.801,113600.0
2008-06-03 15:45:00,17.95,18.02,17.95,18.01,120800.0,17.791,17.8604,17.791,17.8505,120800.0
2008-06-03 15:50:00,18.01,18.02,17.99,18.01,128400.0,17.8505,17.8604,17.8307,17.8505,128400.0
2008-06-03 15:55:00,18.01,18.02,17.98,17.99,168000.0,17.8505,17.8604,17.8208,17.8307,168000.0
2008-06-04 09:30:00,18.06,18.13,17.98,18.1,102000.0,17.9001,17.9694,17.8208,17.9397,102000.0
2008-06-04 09:35:00,18.11,18.11,18.02,18.06,96400.0,17.9496,17.9496,17.8604,17.9001,96400.0
2008-06-04 09:40:00,18.05,18.11,18.05,18.1,42800.0,17.8902,17.9496,17.8902,17.9397,42800.0
2008-06-04 09:45:00,18.11,18.11,18.04,18.1,56000.0,17.9496,17.9496,17.8802,17.9397,56000.0
2008-06-04 09:50:00,18.12,18.12,18.02,18.08,71200.0,17.9595,17.9595,17.8604,17.9199,71200.0
2008-06-04 09:55:00,18.08,18.1,18.05,18.07,50800.0,17.9199,17.9397,17.8902,17.91,50800.0
2008-06-04 10:00:00,18.08,18.1,18.05,18.09,63200.0,17.9199,17.9397,17.8902,17.9298,63200.0
2008-06-04 10:05:00,18.1,18.11,18.04,18.09,54000.0,17.9397,17.9496,17.8802,17.9298,54000.0
2008-06-04 10:10:00,18.09,18.11,18.05,18.06,58000.0,17.9298,17.9496,17.8902,17.9001,58000.0
2008-06-04 10:15:00,18.07,18.09,18.05,18.07,58800.0,17.91,17.9298,17.8902,17.91,58800.0
2008-06-04 10:20:00,18.06,18.09,18.05,18.08,68000.0,17.9001,17.9298,17.8902,17.9199,68000.0
2008-06-04 10:25:00,18.09,18.11,18.07,18.07,35200.0,17.9298,17.9496,17.91,17.91,35200.0
2008-06-04 10:30:00,18.06,18.09,18.04,18.08,68400.0,17.9001,17.9298,17.8802,17.9199,68400.0
2008-06-04 10:35:00,18.08,18.09,18.01,18.03,77200.0,17.9199,17.9298,17.8505,17.8703,77200.0
2008-06-04 10:40:00,18.04,18.07,18.02,18.07,40400.0,17.8802,17.91,17.8604,17.91,40400.0
2008-06-04 10:45:00,18.07,18.07,18.04,18.06,30800.0,17.91,17.91,17.8802,17.9001,30800.0
2008-06-04 10:50:00,18.05,18.09,18.04,18.08,44000.0,17.8902,17.9298,17.8802,17.9199,44000.0
2008-06-04 10:55:00,18.09,18.1,18.08,18.09,56800.0,17.9298,17.9397,17.9199,17.9298,56800.0
2008-06-04 11:00:00,18.09,18.1,18.07,18.07,49200.0,17.9298,17.9397,17.91,17.91,49200.0
2008-06-04 11:05:00,18.07,18.08,18.07,18.08,34800.0,17.91,17.9199,17.91,17.9199,34800.0
2008-06-04 11:10:00,18.08,18.08,18.07,18.08,57600.0,17.9199,17.9199,17.91,17.9199,57600.0
2008-06-04 11:15:00,18.08,18.09,18.07,18.07,68400.0,17.9199,17.9298,17.91,17.91,68400.0
2008-06-04 11:20:00,18.07,18.1,18.07,18.09,28000.0,17.91,17.9397,17.91,17.9298,28000.0
2008-06-04 11:25:00,18.09,18.16,18.08,18.15,150400.0,17.9298,17.9992,17.9199,17.9893,150400.0
2008-06-04 11:30:00,18.14,18.16,18.14,18.16,19200.0,17.9794,17.9992,17.9794,17.9992,19200.0
2008-06-04 11:35:00,18.16,18.21,18.15,18.21,131200.0,17.9992,18.0487,17.9893,18.0487,131200.0
2008-06-04 11:40:00,18.21,18.25,18.15,18.17,82000.0,18.0487,18.0884,17.9893,18.0091,82000.0
2008-06-04 11:45:00,18.17,18.22,18.17,18.17,66000.0,18.0091,18.0586,18.0091,18.0091,66000.0
2008-06-04 11:50:00,18.16,18.18,18.08,18.18,84800.0,17.9992,18.019,17.9199,18.019,84800.0
2008-06-04 11:55:00,18.17,18.19,18.12,18.15,80000.0,18.0091,18.0289,17.9595,17.9893,80000.0
2008-06-04 12:00:00,18.16,18.17,18.16,18.16,31600.0,17.9992,18.0091,17.9992,17.9992,31600.0
2008-06-04 12:05:00,18.16,18.21,18.15,18.18,43200.0,17.9992,18.0487,17.9893,18.019,43200.0
2008-06-04 12:10:00,18.2,18.2,18.15,18.16,58000.0,18.0388,18.0388,17.9893,17.9992,58000.0
2008-06-04 12:15:00,18.16,18.21,18.16,18.18,56000.0,17.9992,18.0487,17.9992,18.019,56000.0
2008-06-04 12:20:00,18.18,18.2,18.18,18.19,53200.0,18.019,18.0388,18.019,18.0289,53200.0
2008-06-04 12:25:00,18.18,18.19,18.18,18.19,55600.0,18.019,18.0289,18.019,18.0289,55600.0
2008-06-04 12:30:00,18.19,18.25,18.18,18.19,113600.0,18.0289,18.0884,18.019,18.0289,113600.0
2008-06-04 12:35:00,18.19,18.19,18.14,18.14,55600.0,18.0289,18.0289,17.9794,17.9794,55600.0
2008-06-04 12:40:00,18.15,18.16,18.14,18.15,31200.0,17.9893,17.9992,17.9794,17.9893,31200.0
2008-06-04 12:45:00,18.15,18.15,18.12,18.14,22000.0,17.9893,17.9893,17.9595,17.9794,22000.0
2008-06-04 12:50:00,18.14,18.18,18.14,18.16,27200.0,17.9794,18.019,17.9794,17.9992,27200.0
2008-06-04 12:55:00,18.16,18.17,18.11,18.14,21600.0,17.9992,18.0091,17.9496,17.9794,21600.0
2008-06-04 13:00:00,18.13,18.15,18.12,18.12,46400.0,17.9694,17.9893,17.9595,17.9595,46400.0
2008-06-04 13:05:00,18.12,18.12,18.06,18.07,98000.0,17.9595,17.9595,17.9001,17.91,98000.0
2008-06-04 13:10:00,18.06,18.07,18.04,18.06,51200.0,17.9001,17.91,17.8802,17.9001,51200.0
2008-06-04 13:15:00,18.07,18.08,18.06,18.08,36800.0,17.91,17.9199,17.9001,17.9199,36800.0
2008-06-04 13:20:00,18.09,18.09,18.07,18.07,30400.0,17.9298,17.9298,17.91,17.91,30400.0
2008-06-04 13:25:00,18.08,18.11,18.07,18.08,60400.0,17.9199,17.9496,17.91,17.9199,60400.0
2008-06-04 13:30:00,18.09,18.14,18.08,18.12,57200.0,17.9298,17.9794,17.9199,17.9595,57200.0
2008-06-04 13:35:00,18.11,18.23,18.08,18.13,673200.0,17.9496,18.0686,17.9199,17.9694,673200.0
2008-06-04 13:40:00,18.14,18.21,18.13,18.18,385600.0,17.9794,18.0487,17.9694,18.019,385600.0
2008-06-04 13:45:00,18.19,18.21,18.18,18.2,147600.0,18.0289,18.0487,18.019,18.0388,147600.0
2008-06-04 13:50:00,18.2,18.21,18.08,18.1,551600.0,18.0388,18.0487,17.9199,17.9397,551600.0
2008-06-04 13:55:00,18.1,18.17,18.04,18.16,208000.0,17.9397,18.0091,17.8802,17.9992,208000.0
2008-06-04 14:00:00,18.16,18.18,18.15,18.18,76000.0,17.9992,18.019,17.9893,18.019,76000.0
2008-06-04 14:05:00,18.17,18.18,18.11,18.12,128400.0,18.0091,18.019,17.9496,17.9595,128400.0
2008-06-04 14:10:00,18.12,18.13,18.09,18.12,104000.0,17.9595,17.9694,17.9298,17.9595,104000.0
2008-06-04 14:15:00,18.11,18.12,18.1,18.11,59200.0,17.9496,17.9595,17.9397,17.9496,59200.0
2008-06-04 14:20:00,18.1,18.1,18.04,18.06,93200.0,17.9397,17.9397,17.8802,17.9001,93200.0
2008-06-04 14:25:00,18.06,18.08,18.05,18.06,75200.0,17.9001,17.9199,17.8902,17.9001,75200.0
2008-06-04 14:30:00,18.07,18.07,18.01,18.06,170800.0,17.91,17.91,17.8505,17.9001,170800.0
2008-06-04 14:35:00,18.06,18.1,18.05,18.1,48400.0,17.9001,17.9397,17.8902,17.9397,48400.0
2008-06-04 14:40:00,18.1,18.12,18.1,18.1,50000.0,17.9397,17.9595,17.9397,17.9397,50000.0
2008-06-04 14:45:00,18.11,18.11,18.09,18.09,88000.0,17.9496,17.9496,17.9298,17.9298,88000.0
2008-06-04 14:50:00,18.09,18.09,18.03,18.04,77600.0,17.9298,17.9298,17.8703,17.8802,77600.0
2008-06-04 14:55:00,18.04,18.06,18.01,18.04,50800.0,17.8802,17.9001,17.8505,17.8802,50800.0
2008-06-04 15:00:00,18.04,18.06,18.03,18.05,59200.0,17.8802,17.9001,17.8703,17.8902,59200.0
2008-06-04 15:05:00,18.05,18.06,18.03,18.04,64400.0,17.8902,17.9001,17.8703,17.8802,64400.0
2008-06-04 15:10:00,18.03,18.04,17.98,18.01,64000.0,17.8703,17.8802,17.8208,17.8505,64000.0
2008-06-04 15:15:00,18.02,18.08,18.02,18.04,229600.0,17.8604,17.9199,17.8604,17.8802,229600.0
2008-06-04 15:20:00,18.03,18.08,18.03,18.05,94400.0,17.8703,17.9199,17.8703,17.8902,94400.0
2008-06-04 15:25:00,18.05,18.06,18.03,18.06,63600.0,17.8902,17.9001,17.8703,17.9001,63600.0
2008-06-04 15:30:00,18.05,18.06,18.03,18.04,36800.0,17.8902,17.9001,17.8703,17.8802,36800.0
2008-06-04 15:35:00,18.05,18.05,18.04,18.04,79600.0,17.8902,17.8902,17.8802,17.8802,79600.0
2008-06-04 15:40:00,18.04,18.06,18.03,18.04,122000.0,17.8802,17.9001,17.8703,17.8802,122000.0
2008-06-04 15:45:00,18.04,18.08,18.04,18.07,89600.0,17.8802,17.9199,17.8802,17.91,89600.0
2008-06-04 15:50:00,18.07,18.09,18.06,18.07,71600.0,17.91,17.9298,17.9001,17.91,71600.0
2008-06-04 15:55:00,18.07,18.18,18.06,18.11,204000.0,17.91,18.019,17.9001,17.9496,204000.0
2008-06-05 09:30:00,18.16,18.25,18.16,18.24,128400.0,17.9992,18.0884,17.9992,18.0785,128400.0
2008-06-05 09:35:00,18.21,18.23,18.14,18.23,127600.0,18.0487,18.0686,17.9794,18.0686,127600.0
2008-06-05 09:40:00,18.22,18.37,18.17,18.35,142800.0,18.0586,18.2073,18.0091,18.1875,142800.0
2008-06-05 09:45:00,18.34,18.36,18.31,18.36,52400.0,18.1776,18.1974,18.1479,18.1974,52400.0
2008-06-05 09:50:00,18.35,18.37,18.33,18.36,70000.0,18.1875,18.2073,18.1677,18.1974,70000.0
2008-06-05 09:55:00,18.36,18.37,18.35,18.37,27600.0,18.1974,18.2073,18.1875,18.2073,27600.0
2008-06-05 10:00:00,18.36,18.44,18.36,18.42,112800.0,18.1974,18.2767,18.1974,18.2569,112800.0
2008-06-05 10:05:00,18.42,18.46,18.41,18.43,81200.0,18.2569,18.2965,18.247,18.2668,81200.0
2008-06-05 10:10:00,18.43,18.5,18.41,18.48,130800.0,18.2668,18.3362,18.247,18.3163,130800.0
2008-06-05 10:15:00,18.48,18.49,18.43,18.43,101200.0,18.3163,18.3263,18.2668,18.2668,101200.0
2008-06-05 10:20:00,18.43,18.43,18.32,18.33,72000.0,18.2668,18.2668,18.1578,18.1677,72000.0
2008-06-05 10:25:00,18.32,18.34,18.23,18.25,149600.0,18.1578,18.1776,18.0686,18.0884,149600.0
2008-06-05 10:30:00,18.25,18.26,18.14,18.16,170400.0,18.0884,18.0983,17.9794,17.9992,170400.0
2008-06-05 10:35:00,18.17,18.24,18.17,18.21,89600.0,18.0091,18.0785,18.0091,18.0487,89600.0
2008-06-05 10:40:00,18.2,18.21,18.17,18.19,99200.0,18.0388,18.0487,18.0091,18.0289,99200.0
2008-06-05 10:45:00,18.19,18.23,18.16,18.19,113600.0,18.0289,18.0686,17.9992,18.0289,113600.0
2008-06-05 10:50:00,18.21,18.22,18.11,18.13,126000.0,18.0487,18.0586,17.9496,17.9694,126000.0
2008-06-05 10:55:00,18.13,18.18,18.13,18.16,84800.0,17.9694,18.019,17.9694,17.9992,84800.0
2008-06-05 11:00:00,18.14,18.21,18.14,18.16,54000.0,17.9794,18.0487,17.9794,17.9992,54000.0
2008-06-05 11:05:00,18.18,18.21,18.15,18.16,62400.0,18.019,18.0487,17.9893,17.9992,62400.0
2008-06-05 11:10:00,18.16,18.18,18.0,18.01,134400.0,17.9992,18.019,17.8406,17.8505,134400.0
2008-06-05 11:15:00,18.01,18.05,18.0,18.04,108000.0,17.8505,17.8902,17.8406,17.8802,108000.0
2008-06-05 11:20:00,18.04,18.04,18.01,18.02,58800.0,17.8802,17.8802,17.8505,17.8604,58800.0
2008-06-05 11:25:00,18.03,18.08,18.01,18.08,72800.0,17.8703,17.9199,17.8505,17.9199,72800.0
2008-06-05 11:30:00,18.07,18.07,17.97,17.97,96400.0,17.91,17.91,17.8109,17.8109,96400.0
2008-06-05 11:35:00,17.99,18.0,17.93,17.93,114400.0,17.8307,17.8406,17.7712,17.7712,114400.0
2008-06-05 11:40:00,17.94,17.94,17.78,17.85,215200.0,17.7811,17.7811,17.6225,17.6919,215200.0
2008-06-05 11:45:00,17.85,17.94,17.84,17.9,75200.0,17.6919,17.7811,17.682,17.7415,75200.0
2008-06-05 11:50:00,17.88,17.89,17.84,17.86,58000.0,17.7217,17.7316,17.682,17.7018,58000.0
2008-06-05 11:55:00,17.86,17.95,17.86,17.95,28000.0,17.7018,17.791,17.7018,17.791,28000.0
2008-06-05 12:00:00,17.96,17.98,17.94,17.96,83200.0,17.801,17.8208,17.7811,17.801,83200.0
2008-06-05 12:05:00,17.96,17.96,17.9,17.91,35600.0,17.801,17.801,17.7415,17.7514,35600.0
2008-06-05 12:10:00,17.91,17.94,17.9,17.92,32800.0,17.7514,17.7811,17.7415,17.7613,32800.0
2008-06-05 12:15:00,17.93,18.0,17.92,18.0,51600.0,17.7712,17.8406,17.7613,17.8406,51600.0
2008-06-05 12:20:00,18.0,18.05,17.97,18.03,112000.0,17.8406,17.8902,17.8109,17.8703,112000.0
2008-06-05 12:25:00,18.04,18.07,18.01,18.06,42800.0,17.8802,17.91,17.8505,17.9001,42800.0
2008-06-05 12:30:00,18.06,18.12,18.04,18.11,65200.0,17.9001,17.9595,17.8802,17.9496,65200.0
2008-06-05 12:35:00,18.11,18.16,18.11,18.15,45200.0,17.9496,17.9992,17.9496,17.9893,45200.0
2008-06-05 12:40:00,18.16,18.21,18.14,18.2,64400.0,17.9992,18.0487,17.9794,18.0388,64400.0
2008-06-05 12:45:00,18.2,18.24,18.18,18.23,65200.0,18.0388,18.0785,18.019,18.0686,65200.0
2008-06-05 12:50:00,18.23,18.28,18.22,18.26,77200.0,18.0686,18.1181,18.0586,18.0983,77200.0
2008-06-05 12:55:00,18.27,18.35,18.27,18.34,98800.0,18.1082,18.1875,18.1082,18.1776,98800.0
2008-06-05 13:00:00,18.35,18.36,18.32,18.32,48400.0,18.1875,18.1974,18.1578,18.1578,48400.0
2008-06-05 13:05:00,18.32,18.35,18.29,18.33,30400.0,18.1578,18.1875,18.128,18.1677,30400.0
2008-06-05 13:10:00,18.33,18.34,18.3,18.31,30800.0,18.1677,18.1776,18.1379,18.1479,30800.0
2008-06-05 13:15:00,18.31,18.33,18.27,18.33,50400.0,18.1479,18.1677,18.1082,18.1677,50400.0
2008-06-05 13:20:00,18.32,18.33,18.25,18.29,37200.0,18.1578,18.1677,18.0884,18.128,37200.0
2008-06-05 13:25:00,18.28,18.33,18.28,18.29,27200.0,18.1181,18.1677,18.1181,18.128,27200.0
2008-06-05 13:30:00,18.29,18.32,18.28,18.31,18800.0,18.128,18.1578,18.1181,18.1479,18800.0
2008-06-05 13:35:00,18.3,18.34,18.3,18.32,24000.0,18.1379,18.1776,18.1379,18.1578,24000.0
2008-06-05 13:40:00,18.32,18.35,18.32,18.35,36400.0,18.1578,18.1875,18.1578,18.1875,36400.0
2008-06-05 13:45:00,18.34,18.35,18.33,18.34,27600.0,18.1776,18.1875,18.1677,18.1776,27600.0
2008-06-05 13:50:00,18.34,18.36,18.31,18.31,36800.0,18.1776,18.1974,18.1479,18.1479,36800.0
2008-06-05 13:55:00,18.31,18.34,18.29,18.31,39200.0,18.1479,18.1776,18.128,18.1479,39200.0
2008-06-05 14:00:00,18.31,18.34,18.25,18.25,47200.0,18.1479,18.1776,18.0884,18.0884,47200.0
2008-06-05 14:05:00,18.25,18.28,18.23,18.25,38400.0,18.0884,18.1181,18.0686,18.0884,38400.0
2008-06-05 14:10:00,18.24,18.28,18.22,18.27,37600.0,18.0785,18.1181,18.0586,18.1082,37600.0
2008-06-05 14:15:00,18.26,18.28,18.25,18.27,54400.0,18.0983,18.1181,18.0884,18.1082,54400.0
2008-06-05 14:20:00,18.27,18.27,18.19,18.21,75200.0,18.1082,18.1082,18.0289,18.0487,75200.0
2008-06-05 14:25:00,18.23,18.26,18.21,18.22,42000.0,18.0686,18.0983,18.0487,18.0586,42000.0
2008-06-05 14:30:00,18.22,18.25,18.19,18.21,69200.0,18.0586,18.0884,18.0289,18.0487,69200.0
2008-06-05 14:35:00,18.21,18.26,18.21,18.25,59200.0,18.0487,18.0983,18.0487,18.0884,59200.0
2008-06-05 14:40:00,18.25,18.3,18.25,18.3,34800.0,18.0884,18.1379,18.0884,18.1379,34800.0
2008-06-05 14:45:00,18.31,18.33,18.27,18.31,54400.0,18.1479,18.1677,18.1082,18.1479,54400.0
2008-06-05 14:50:00,18.31,18.33,18.27,18.32,50000.0,18.1479,18.1677,18.1082,18.1578,50000.0
2008-06-05 14:55:00,18.32,18.33,18.3,18.32,34400.0,18.1578,18.1677,18.1379,18.1578,34400.0
2008-06-05 15:00:00,18.33,18.33,18.31,18.32,70800.0,18.1677,18.1677,18.1479,18.1578,70800.0
2008-06-05 15:05:00,18.32,18.37,18.3,18.37,118000.0,18.1578,18.2073,18.1379,18.2073,118000.0
2008-06-05 15:10:00,18.36,18.42,18.35,18.41,80800.0,18.1974,18.2569,18.1875,18.247,80800.0
2008-06-05 15:15:00,18.41,18.43,18.38,18.41,74000.0,18.247,18.2668,18.2172,18.247,74000.0
2008-06-05 15:20:00,18.42,18.43,18.39,18.4,101600.0,18.2569,18.2668,18.2271,18.2371,101600.0
2008-06-05 15:25:00,18.41,18.45,18.37,18.38,145200.0,18.247,18.2866,18.2073,18.2172,145200.0
2008-06-05 15:30:00,18.38,18.45,18.38,18.42,108800.0,18.2172,18.2866,18.2172,18.2569,108800.0
2008-06-05 15:35:00,18.4,18.47,18.4,18.46,121600.0,18.2371,18.3064,18.2371,18.2965,121600.0
2008-06-05 15:40:00,18.46,18.48,18.39,18.43,150400.0,18.2965,18.3163,18.2271,18.2668,150400.0
2008-06-05 15:45:00,18.42,18.46,18.42,18.44,163200.0,18.2569,18.2965,18.2569,18.2767,163200.0
2008-06-05 15:50:00,18.44,18.48,18.4,18.42,188800.0,18.2767,18.3163,18.2371,18.2569,188800.0
2008-06-05 15:55:00,18.42,18.48,18.37,18.47,271600.0,18.2569,18.3163,18.2073,18.3064,271600.0
2008-06-06 09:30:00,18.42,18.42,18.0,18.08,52800.0,18.2569,18.2569,17.8406,17.9199,52800.0
2008-06-06 09:35:00,18.05,18.26,18.0,18.11,108800.0,17.8902,18.0983,17.8406,17.9496,108800.0
2008-06-06 09:40:00,18.08,18.17,18.08,18.16,28800.0,17.9199,18.0091,17.9199,17.9992,28800.0
2008-06-06 09:45:00,18.1,18.3,18.1,18.27,53600.0,17.9397,18.1379,17.9397,18.1082,53600.0
2008-06-06 09:50:00,18.29,18.33,18.25,18.29,57200.0,18.128,18.1677,18.0884,18.128,57200.0
2008-06-06 09:55:00,18.29,18.3,18.25,18.25,52000.0,18.128,18.1379,18.0884,18.0884,52000.0
2008-06-06 10:00:00,18.25,18.27,18.18,18.2,76800.0,18.0884,18.1082,18.019,18.0388,76800.0
2008-06-06 10:05:00,18.2,18.2,18.08,18.13,115600.0,18.0388,18.0388,17.9199,17.9694,115600.0
2008-06-06 10:10:00,18.12,18.14,18.09,18.13,74000.0,17.9595,17.9794,17.9298,17.9694,74000.0
2008-06-06 10:15:00,18.13,18.15,18.11,18.14,65600.0,17.9694,17.9893,17.9496,17.9794,65600.0
2008-06-06 10:20:00,18.14,18.14,18.1,18.14,110800.0,17.9794,17.9794,17.9397,17.9794,110800.0
2008-06-06 10:25:00,18.14,18.14,18.01,18.03,142400.0,17.9794,17.9794,17.8505,17.8703,142400.0
2008-06-06 10:30:00,18.05,18.07,18.03,18.07,27200.0,17.8902,17.91,17.8703,17.91,27200.0
2008-06-06 10:35:00,18.08,18.1,18.05,18.09,64000.0,17.9199,17.9397,17.8902,17.9298,64000.0
2008-06-06 10:40:00,18.09,18.13,18.07,18.07,57600.0,17.9298,17.9694,17.91,17.91,57600.0
2008-06-06 10:45:00,18.07,18.09,18.05,18.09,43600.0,17.91,17.9298,17.8902,17.9298,43600.0
2008-06-06 10:50:00,18.09,18.1,18.03,18.06,34400.0,17.9298,17.9397,17.8703,17.9001,34400.0
2008-06-06 10:55:00,18.07,18.07,18.04,18.04,9600.0,17.91,17.91,17.8802,17.8802,9600.0
2008-06-06 11:00:00,18.04,18.05,18.02,18.03,19200.0,17.8802,17.8902,17.8604,17.8703,19200.0
2008-06-06 11:05:00,18.05,18.07,17.99,18.0,76800.0,17.8902,17.91,17.8307,17.8406,76800.0
2008-06-06 11:10:00,18.0,18.0,17.93,17.94,64400.0,17.8406,17.8406,17.7712,17.7811,64400.0
2008-06-06 11:15:00,17.94,17.95,17.9,17.95,33600.0,17.7811,17.791,17.7415,17.791,33600.0
2008-06-06 11:20:00,17.95,17.98,17.94,17.95,35600.0,17.791,17.8208,17.7811,17.791,35600.0
2008-06-06 11:25:00,17.96,17.96,17.9,17.91,52800.0,17.801,17.801,17.7415,17.7514,52800.0
2008-06-06 11:30:00,17.92,17.94,17.92,17.93,26000.0,17.7613,17.7811,17.7613,17.7712,26000.0
2008-06-06 11:35:00,17.92,17.96,17.91,17.95,36800.0,17.7613,17.801,17.7514,17.791,36800.0
2008-06-06 11:40:00,17.94,17.97,17.93,17.95,63200.0,17.7811,17.8109,17.7712,17.791,63200.0
2008-06-06 11:45:00,17.96,18.02,17.96,18.01,68400.0,17.801,17.8604,17.801,17.8505,68400.0
2008-06-06 11:50:00,18.0,18.02,17.98,17.98,39200.0,17.8406,17.8604,17.8208,17.8208,39200.0
2008-06-06 11:55:00,17.98,17.99,17.93,17.99,26800.0,17.8208,17.8307,17.7712,17.8307,26800.0
2008-06-06 12:00:00,17.98,17.99,17.96,17.97,18400.0,17.8208,17.8307,17.801,17.8109,18400.0
2008-06-06 12:05:00,17.96,17.97,17.93,17.97,27200.0,17.801,17.8109,17.7712,17.8109,27200.0
2008-06-06 12:10:00,17.97,18.02,17.97,18.02,34400.0,17.8109,17.8604,17.8109,17.8604,34400.0
2008-06-06 12:15:00,18.0,18.0,17.77,17.85,332800.0,17.8406,17.8406,17.6126,17.6919,332800.0
2008-06-06 12:20:00,17.86,17.87,17.85,17.87,25600.0,17.7018,17.7117,17.6919,17.7117,25600.0
2008-06-06 12:25:00,17.87,17.92,17.87,17.92,27200.0,17.7117,17.7613,17.7117,17.7613,27200.0
2008-06-06 12:30:00,17.92,17.93,17.88,17.93,18400.0,17.7613,17.7712,17.7217,17.7712,18400.0
2008-06-06 12:35:00,17.93,18.0,17.92,17.97,64400.0,17.7712,17.8406,17.7613,17.8109,64400.0
2008-06-06 12:40:00,17.99,18.0,17.95,18.0,80400.0,17.8307,17.8406,17.791,17.8406,80400.0
2008-06-06 12:45:00,18.01,18.06,18.01,18.05,54000.0,17.8505,17.9001,17.8505,17.8902,54000.0
2008-06-06 12:50:00,18.05,18.05,17.98,17.99,90000.0,17.8902,17.8902,17.8208,17.8307,90000.0
2008-06-06 12:55:00,18.0,18.0,17.97,17.99,34800.0,17.8406,17.8406,17.8109,17.8307,34800.0
2008-06-06 13:00:00,18.0,18.0,17.93,17.96,31200.0,17.8406,17.8406,17.7712,17.801,31200.0
2008-06-06 13:05:00,17.95,17.97,17.92,17.92,24400.0,17.791,17.8109,17.7613,17.7613,24400.0
2008-06-06 13:10:00,17.93,17.97,17.91,17.94,34400.0,17.7712,17.8109,17.7514,17.7811,34400.0
2008-06-06 13:15:00,17.96,17.96,17.92,17.93,17200.0,17.801,17.801,17.7613,17.7712,17200.0
2008-06-06 13:20:00,17.94,17.96,17.93,17.94,12400.0,17.7811,17.801,17.7712,17.7811,12400.0
2008-06-06 13:25:00,17.94,17.96,17.93,17.94,9600.0,17.7811,17.801,17.7712,17.7811,9600.0
2008-06-06 13:30:00,17.95,17.98,17.92,17.97,16800.0,17.791,17.8208,17.7613,17.8109,16800.0
2008-06-06 13:35:00,17.98,18.03,17.96,17.98,24800.0,17.8208,17.8703,17.801,17.8208,24800.0
2008-06-06 13:40:00,17.99,18.01,17.96,17.98,23200.0,17.8307,17.8505,17.801,17.8208,23200.0
2008-06-06 13:45:00,17.98,18.0,17.98,18.0,20400.0,17.8208,17.8406,17.8208,17.8406,20400.0
2008-06-06 13:50:00,18.0,18.0,17.93,17.95,44800.0,17.8406,17.8406,17.7712,17.791,44800.0
2008-06-06 13:55:00,17.97,17.97,17.9,17.92,14400.0,17.8109,17.8109,17.7415,17.7613,14400.0
2008-06-06 14:00:00,17.91,17.92,17.88,17.89,33200.0,17.7514,17.7613,17.7217,17.7316,33200.0
2008-06-06 14:05:00,17.89,17.9,17.81,17.81,53200.0,17.7316,17.7415,17.6523,17.6523,53200.0
2008-06-06 14:10:00,17.83,17.85,17.76,17.79,76800.0,17.6721,17.6919,17.6027,17.6325,76800.0
2008-06-06 14:15:00,17.8,17.83,17.79,17.8,71200.0,17.6424,17.6721,17.6325,17.6424,71200.0
2008-06-06 14:20:00,17.79,17.82,17.79,17.8,65200.0,17.6325,17.6622,17.6325,17.6424,65200.0
2008-06-06 14:25:00,17.79,17.82,17.76,17.81,130000.0,17.6325,17.6622,17.6027,17.6523,130000.0
2008-06-06 14:30:00,17.81,17.86,17.8,17.86,51200.0,17.6523,17.7018,17.6424,17.7018,51200.0
2008-06-06 14:35:00,17.85,17.88,17.85,17.86,45200.0,17.6919,17.7217,17.6919,17.7018,45200.0
2008-06-06 14:40:00,17.85,17.88,17.85,17.87,43200.0,17.6919,17.7217,17.6919,17.7117,43200.0
2008-06-06 14:45:00,17.88,17.88,17.84,17.86,28000.0,17.7217,17.7217,17.682,17.7018,28000.0
2008-06-06 14:50:00,17.85,17.86,17.84,17.85,40400.0,17.6919,17.7018,17.682,17.6919,40400.0
2008-06-06 14:55:00,17.84,17.86,17.79,17.8,106000.0,17.682,17.7018,17.6325,17.6424,106000.0
2008-06-06 15:00:00,17.8,17.86,17.8,17.86,51200.0,17.6424,17.7018,17.6424,17.7018,51200.0
2008-06-06 15:05:00,17.86,17.92,17.85,17.92,42000.0,17.7018,17.7613,17.6919,17.7613,42000.0
2008-06-06 15:10:00,17.93,17.97,17.93,17.96,38800.0,17.7712,17.8109,17.7712,17.801,38800.0
2008-06-06 15:15:00,17.95,17.95,17.89,17.92,26000.0,17.791,17.791,17.7316,17.7613,26000.0
2008-06-06 15:20:00,17.92,17.93,17.88,17.89,41200.0,17.7613,17.7712,17.7217,17.7316,41200.0
2008-06-06 15:25:00,17.89,17.9,17.85,17.86,53200.0,17.7316,17.7415,17.6919,17.7018,53200.0
2008-06-06 15:30:00,17.87,17.88,17.79,17.82,79200.0,17.7117,17.7217,17.6325,17.6622,79200.0
2008-06-06 15:35:00,17.82,17.86,17.79,17.84,98800.0,17.6622,17.7018,17.6325,17.682,98800.0
2008-06-06 15:40:00,17.85,17.87,17.8,17.8,64800.0,17.6919,17.7117,17.6424,17.6424,64800.0
2008-06-06 15:45:00,17.81,17.82,17.79,17.79,84800.0,17.6523,17.6622,17.6325,17.6325,84800.0
2008-06-06 15:50:00,17.8,17.8,17.75,17.77,116000.0,17.6424,17.6424,17.5928,17.6126,116000.0
2008-06-06 15:55:00,17.77,17.79,17.74,17.75,96000.0,17.6126,17.6325,17.5829,17.5928,96000.0
2008-06-09 09:30:00,17.8,17.94,17.8,17.89,61600.0,17.6424,17.7811,17.6424,17.7316,61600.0
2008-06-09 09:35:00,17.88,17.96,17.88,17.89,67600.0,17.7217,17.801,17.7217,17.7316,67600.0
2008-06-09 09:40:00,17.9,17.9,17.7,17.81,88400.0,17.7415,17.7415,17.5433,17.6523,88400.0
2008-06-09 09:45:00,17.78,17.78,17.63,17.64,73200.0,17.6225,17.6225,17.4739,17.4838,73200.0
2008-06-09 09:50:00,17.63,17.69,17.58,17.69,61200.0,17.4739,17.5333,17.4243,17.5333,61200.0
2008-06-09 09:55:00,17.68,17.74,17.68,17.73,43600.0,17.5234,17.5829,17.5234,17.573,43600.0
2008-06-09 10:00:00,17.74,17.77,17.68,17.68,43200.0,17.5829,17.6126,17.5234,17.5234,43200.0
2008-06-09 10:05:00,17.7,17.73,17.66,17.69,31200.0,17.5433,17.573,17.5036,17.5333,31200.0
2008-06-09 10:10:00,17.7,17.74,17.67,17.74,13600.0,17.5433,17.5829,17.5135,17.5829,13600.0
2008-06-09 10:15:00,17.74,17.83,17.74,17.81,36400.0,17.5829,17.6721,17.5829,17.6523,36400.0
2008-06-09 10:20:00,17.82,17.84,17.75,17.79,31600.0,17.6622,17.682,17.5928,17.6325,31600.0
2008-06-09 10:25:00,17.8,17.81,17.76,17.77,10400.0,17.6424,17.6523,17.6027,17.6126,10400.0
2008-06-09 10:30:00,17.78,17.82,17.77,17.79,15200.0,17.6225,17.6622,17.6126,17.6325,15200.0
2008-06-09 10:35:00,17.79,17.79,17.72,17.73,42800.0,17.6325,17.6325,17.5631,17.573,42800.0
2008-06-09 10:40:00,17.72,17.75,17.67,17.67,24000.0,17.5631,17.5928,17.5135,17.5135,24000.0
2008-06-09 10:45:00,17.68,17.68,17.63,17.63,17600.0,17.5234,17.5234,17.4739,17.4739,17600.0
2008-06-09 10:50:00,17.64,17.64,17.61,17.64,34800.0,17.4838,17.4838,17.4541,17.4838,34800.0
2008-06-09 10:55:00,17.65,17.68,17.65,17.66,10000.0,17.4937,17.5234,17.4937,17.5036,10000.0
2008-06-09 11:00:00,17.66,17.67,17.62,17.65,30400.0,17.5036,17.5135,17.464,17.4937,30400.0
2008-06-09 11:05:00,17.66,17.66,17.65,17.65,11600.0,17.5036,17.5036,17.4937,17.4937,11600.0
2008-06-09 11:10:00,17.65,17.65,17.64,17.65,25600.0,17.4937,17.4937,17.4838,17.4937,25600.0
2008-06-09 11:15:00,17.65,17.65,17.63,17.65,16400.0,17.4937,17.4937,17.4739,17.4937,16400.0
2008-06-09 11:20:00,17.65,17.67,17.65,17.65,49200.0,17.4937,17.5135,17.4937,17.4937,49200.0
2008-06-09 11:25:00,17.65,17.66,17.65,17.66,51600.0,17.4937,17.5036,17.4937,17.5036,51600.0
2008-06-09 11:30:00,17.66,17.68,17.66,17.67,23200.0,17.5036,17.5234,17.5036,17.5135,23200.0
2008-06-09 11:35:00,17.68,17.68,17.67,17.67,24800.0,17.5234,17.5234,17.5135,17.5135,24800.0
2008-06-09 11:40:00,17.67,17.68,17.66,17.66,12400.0,17.5135,17.5234,17.5036,17.5036,12400.0
2008-06-09 11:45:00,17.68,17.68,17.65,17.65,14400.0,17.5234,17.5234,17.4937,17.4937,14400.0
2008-06-09 11:50:00,17.65,17.65,17.63,17.64,38400.0,17.4937,17.4937,17.4739,17.4838,38400.0
2008-06-09 11:55:00,17.64,17.65,17.64,17.65,15200.0,17.4838,17.4937,17.4838,17.4937,15200.0
2008-06-09 12:00:00,17.65,17.65,17.63,17.63,15200.0,17.4937,17.4937,17.4739,17.4739,15200.0
2008-06-09 12:05:00,17.63,17.63,17.6,17.6,28400.0,17.4739,17.4739,17.4441,17.4441,28400.0
2008-06-09 12:10:00,17.6,17.62,17.6,17.62,16400.0,17.4441,17.464,17.4441,17.464,16400.0
2008-06-09 12:15:00,17.62,17.64,17.62,17.63,15600.0,17.464,17.4838,17.464,17.4739,15600.0
2008-06-09 12:20:00,17.63,17.65,17.62,17.63,19600.0,17.4739,17.4937,17.464,17.4739,19600.0
2008-06-09 12:25:00,17.63,17.63,17.61,17.61,45600.0,17.4739,17.4739,17.4541,17.4541,45600.0
2008-06-09 12:30:00,17.61,17.62,17.61,17.62,15200.0,17.4541,17.464,17.4541,17.464,15200.0
2008-06-09 12:35:00,17.62,17.63,17.61,17.62,9200.0,17.464,17.4739,17.4541,17.464,9200.0
2008-06-09 12:40:00,17.62,17.64,17.61,17.63,17600.0,17.464,17.4838,17.4541,17.4739,17600.0
2008-06-09 12:45:00,17.64,17.65,17.63,17.65,22800.0,17.4838,17.4937,17.4739,17.4937,22800.0
2008-06-09 12:50:00,17.65,17.65,17.63,17.64,48400.0,17.4937,17.4937,17.4739,17.4838,48400.0
2008-06-09 12:55:00,17.65,17.67,17.65,17.66,24000.0,17.4937,17.5135,17.4937,17.5036,24000.0
2008-06-09 13:00:00,17.66,17.66,17.63,17.63,22000.0,17.5036,17.5036,17.4739,17.4739,22000.0
2008-06-09 13:05:00,17.63,17.63,17.55,17.55,41600.0,17.4739,17.4739,17.3946,17.3946,41600.0
2008-06-09 13:10:00,17.55,17.57,17.54,17.56,24400.0,17.3946,17.4144,17.3847,17.4045,24400.0
2008-06-09 13:15:00,17.56,17.56,17.48,17.49,55600.0,17.4045,17.4045,17.3252,17.3351,55600.0
2008-06-09 13:20:00,17.49,17.53,17.49,17.5,32000.0,17.3351,17.3748,17.3351,17.345,32000.0
2008-06-09 13:25:00,17.51,17.57,17.5,17.56,21600.0,17.3549,17.4144,17.345,17.4045,21600.0
2008-06-09 13:30:00,17.55,17.57,17.52,17.55,42400.0,17.3946,17.4144,17.3648,17.3946,42400.0
2008-06-09 13:35:00,17.55,17.58,17.52,17.54,30400.0,17.3946,17.4243,17.3648,17.3847,30400.0
2008-06-09 13:40:00,17.54,17.55,17.5,17.52,29200.0,17.3847,17.3946,17.345,17.3648,29200.0
2008-06-09 13:45:00,17.51,17.55,17.51,17.51,17200.0,17.3549,17.3946,17.3549,17.3549,17200.0
2008-06-09 13:50:00,17.51,17.51,17.44,17.45,42400.0,17.3549,17.3549,17.2856,17.2955,42400.0
2008-06-09 13:55:00,17.45,17.46,17.44,17.45,22800.0,17.2955,17.3054,17.2856,17.2955,22800.0
2008-06-09 14:00:00,17.44,17.45,17.38,17.41,86400.0,17.2856,17.2955,17.2261,17.2558,86400.0
2008-06-09 14:05:00,17.42,17.45,17.42,17.43,21600.0,17.2657,17.2955,17.2657,17.2756,21600.0
2008-06-09 14:10:00,17.42,17.43,17.4,17.4,32000.0,17.2657,17.2756,17.2459,17.2459,32000.0
2008-06-09 14:15:00,17.4,17.4,17.24,17.25,159200.0,17.2459,17.2459,17.0873,17.0972,159200.0
2008-06-09 14:20:00,17.25,17.32,17.19,17.31,231200.0,17.0972,17.1666,17.0378,17.1567,231200.0
2008-06-09 14:25:00,17.31,17.38,17.29,17.36,97600.0,17.1567,17.2261,17.1369,17.2063,97600.0
2008-06-09 14:30:00,17.35,17.38,17.33,17.36,78800.0,17.1964,17.2261,17.1765,17.2063,78800.0
2008-06-09 14:35:00,17.36,17.39,17.32,17.39,124400.0,17.2063,17.236,17.1666,17.236,124400.0
2008-06-09 14:40:00,17.39,17.4,17.33,17.34,47200.0,17.236,17.2459,17.1765,17.1864,47200.0
2008-06-09 14:45:00,17.35,17.41,17.35,17.4,35200.0,17.1964,17.2558,17.1964,17.2459,35200.0
2008-06-09 14:50:00,17.39,17.41,17.32,17.32,42800.0,17.236,17.2558,17.1666,17.1666,42800.0
2008-06-09 14:55:00,17.31,17.36,17.31,17.33,40400.0,17.1567,17.2063,17.1567,17.1765,40400.0
2008-06-09 15:00:00,17.33,17.37,17.26,17.27,73200.0,17.1765,17.2162,17.1071,17.1171,73200.0
2008-06-09 15:05:00,17.28,17.36,17.28,17.31,49200.0,17.127,17.2063,17.127,17.1567,49200.0
2008-06-09 15:10:00,17.3,17.38,17.3,17.36,30800.0,17.1468,17.2261,17.1468,17.2063,30800.0
2008-06-09 15:15:00,17.36,17.38,17.32,17.35,49600.0,17.2063,17.2261,17.1666,17.1964,49600.0
2008-06-09 15:20:00,17.35,17.4,17.32,17.35,100000.0,17.1964,17.2459,17.1666,17.1964,100000.0
2008-06-09 15:25:00,17.36,17.37,17.33,17.36,61200.0,17.2063,17.2162,17.1765,17.2063,61200.0
2008-06-09 15:30:00,17.36,17.4,17.35,17.36,142000.0,17.2063,17.2459,17.1964,17.2063,142000.0
2008-06-09 15:35:00,17.35,17.39,17.32,17.35,361600.0,17.1964,17.236,17.1666,17.1964,361600.0
2008-06-09 15:40:00,17.35,17.43,17.33,17.42,196800.0,17.1964,17.2756,17.1765,17.2657,196800.0
2008-06-09 15:45:00,17.43,17.45,17.4,17.4,277200.0,17.2756,17.2955,17.2459,17.2459,277200.0
2008-06-09 15:50:00,17.4,17.43,17.39,17.4,198400.0,17.2459,17.2756,17.236,17.2459,198400.0
2008-06-09 15:55:00,17.4,17.43,17.39,17.4,126000.0,17.2459,17.2756,17.236,17.2459,126000.0
2008-06-10 09:30:00,17.47,17.71,17.45,17.68,171200.0,17.3153,17.5532,17.2955,17.5234,171200.0
2008-06-10 09:35:00,17.66,17.68,17.55,17.58,65200.0,17.5036,17.5234,17.3946,17.4243,65200.0
2008-06-10 09:40:00,17.59,17.63,17.55,17.61,58800.0,17.4342,17.4739,17.3946,17.4541,58800.0
2008-06-10 09:45:00,17.63,17.63,17.57,17.63,56000.0,17.4739,17.4739,17.4144,17.4739,56000.0
2008-06-10 09:50:00,17.61,17.72,17.61,17.69,58400.0,17.4541,17.5631,17.4541,17.5333,58400.0
2008-06-10 09:55:00,17.7,17.75,17.67,17.72,47200.0,17.5433,17.5928,17.5135,17.5631,47200.0
2008-06-10 10:00:00,17.71,17.72,17.66,17.67,55200.0,17.5532,17.5631,17.5036,17.5135,55200.0
2008-06-10 10:05:00,17.66,17.69,17.64,17.68,73600.0,17.5036,17.5333,17.4838,17.5234,73600.0
2008-06-10 10:10:00,17.7,17.82,17.69,17.81,65200.0,17.5433,17.6622,17.5333,17.6523,65200.0
2008-06-10 10:15:00,17.83,17.86,17.78,17.81,120800.0,17.6721,17.7018,17.6225,17.6523,120800.0
2008-06-10 10:20:00,17.82,17.85,17.78,17.82,52800.0,17.6622,17.6919,17.6225,17.6622,52800.0
2008-06-10 10:25:00,17.82,17.88,17.82,17.85,65200.0,17.6622,17.7217,17.6622,17.6919,65200.0
2008-06-10 10:30:00,17.85,17.88,17.79,17.82,78000.0,17.6919,17.7217,17.6325,17.6622,78000.0
2008-06-10 10:35:00,17.82,17.83,17.75,17.83,91600.0,17.6622,17.6721,17.5928,17.6721,91600.0
2008-06-10 10:40:00,17.83,17.83,17.77,17.8,38000.0,17.6721,17.6721,17.6126,17.6424,38000.0
2008-06-10 10:45:00,17.79,17.83,17.76,17.78,49600.0,17.6325,17.6721,17.6027,17.6225,49600.0
2008-06-10 10:50:00,17.76,17.78,17.7,17.75,56400.0,17.6027,17.6225,17.5433,17.5928,56400.0
2008-06-10 10:55:00,17.74,17.78,17.72,17.77,75600.0,17.5829,17.6225,17.5631,17.6126,75600.0
2008-06-10 11:00:00,17.75,17.77,17.66,17.66,48000.0,17.5928,17.6126,17.5036,17.5036,48000.0
2008-06-10 11:05:00,17.66,17.67,17.56,17.56,58400.0,17.5036,17.5135,17.4045,17.4045,58400.0
2008-06-10 11:10:00,17.57,17.58,17.52,17.52,44400.0,17.4144,17.4243,17.3648,17.3648,44400.0
2008-06-10 11:15:00,17.52,17.53,17.47,17.5,86800.0,17.3648,17.3748,17.3153,17.345,86800.0
2008-06-10 11:20:00,17.5,17.5,17.44,17.47,50400.0,17.345,17.345,17.2856,17.3153,50400.0
2008-06-10 11:25:00,17.47,17.5,17.45,17.5,55600.0,17.3153,17.345,17.2955,17.345,55600.0
2008-06-10 11:30:00,17.5,17.54,17.46,17.47,29600.0,17.345,17.3847,17.3054,17.3153,29600.0
2008-06-10 11:35:00,17.46,17.48,17.45,17.46,26800.0,17.3054,17.3252,17.2955,17.3054,26800.0
2008-06-10 11:40:00,17.48,17.52,17.46,17.52,28000.0,17.3252,17.3648,17.3054,17.3648,28000.0
2008-06-10 11:45:00,17.52,17.56,17.48,17.53,33200.0,17.3648,17.4045,17.3252,17.3748,33200.0
2008-06-10 11:50:00,17.53,17.54,17.46,17.49,22800.0,17.3748,17.3847,17.3054,17.3351,22800.0
2008-06-10 11:55:00,17.49,17.59,17.49,17.55,249600.0,17.3351,17.4342,17.3351,17.3946,249600.0
2008-06-10 12:00:00,17.55,17.6,17.55,17.6,87600.0,17.3946,17.4441,17.3946,17.4441,87600.0
2008-06-10 12:05:00,17.6,17.63,17.59,17.6,113200.0,17.4441,17.4739,17.4342,17.4441,113200.0
2008-06-10 12:10:00,17.6,17.66,17.6,17.65,72800.0,17.4441,17.5036,17.4441,17.4937,72800.0
2008-06-10 12:15:00,17.64,17.68,17.63,17.67,54000.0,17.4838,17.5234,17.4739,17.5135,54000.0
2008-06-10 12:20:00,17.69,17.71,17.65,17.7,32400.0,17.5333,17.5532,17.4937,17.5433,32400.0
2008-06-10 12:25:00,17.71,17.74,17.68,17.72,60800.0,17.5532,17.5829,17.5234,17.5631,60800.0
2008-06-10 12:30:00,17.73,17.75,17.71,17.73,54000.0,17.573,17.5928,17.5532,17.573,54000.0
2008-06-10 12:35:00,17.72,17.75,17.72,17.74,32400.0,17.5631,17.5928,17.5631,17.5829,32400.0
2008-06-10 12:40:00,17.75,17.75,17.72,17.73,37200.0,17.5928,17.5928,17.5631,17.573,37200.0
2008-06-10 12:45:00,17.73,17.75,17.7,17.72,65200.0,17.573,17.5928,17.5433,17.5631,65200.0
2008-06-10 12:50:00,17.72,17.72,17.69,17.72,27600.0,17.5631,17.5631,17.5333,17.5631,27600.0
2008-06-10 12:55:00,17.71,17.73,17.69,17.72,34800.0,17.5532,17.573,17.5333,17.5631,34800.0
2008-06-10 13:00:00,17.71,17.71,17.64,17.65,59600.0,17.5532,17.5532,17.4838,17.4937,59600.0
2008-06-10 13:05:00,17.64,17.69,17.61,17.67,44400.0,17.4838,17.5333,17.4541,17.5135,44400.0
2008-06-10 13:10:00,17.67,17.8,17.67,17.78,61200.0,17.5135,17.6424,17.5135,17.6225,61200.0
2008-06-10 13:15:00,17.77,17.82,17.77,17.78,69200.0,17.6126,17.6622,17.6126,17.6225,69200.0
2008-06-10 13:20:00,17.8,17.83,17.79,17.81,59600.0,17.6424,17.6721,17.6325,17.6523,59600.0
2008-06-10 13:25:00,17.81,17.85,17.8,17.85,70800.0,17.6523,17.6919,17.6424,17.6919,70800.0
2008-06-10 13:30:00,17.85,17.85,17.75,17.75,34800.0,17.6919,17.6919,17.5928,17.5928,34800.0
2008-06-10 13:35:00,17.74,17.74,17.7,17.73,20000.0,17.5829,17.5829,17.5433,17.573,20000.0
2008-06-10 13:40:00,17.72,17.74,17.72,17.73,17200.0,17.5631,17.5829,17.5631,17.573,17200.0
2008-06-10 13:45:00,17.73,17.8,17.73,17.8,48000.0,17.573,17.6424,17.573,17.6424,48000.0
2008-06-10 13:50:00,17.79,17.8,17.78,17.79,26400.0,17.6325,17.6424,17.6225,17.6325,26400.0
2008-06-10 13:55:00,17.8,17.81,17.77,17.77,78400.0,17.6424,17.6523,17.6126,17.6126,78400.0
2008-06-10 14:00:00,17.77,17.79,17.71,17.74,77600.0,17.6126,17.6325,17.5532,17.5829,77600.0
2008-06-10 14:05:00,17.73,17.76,17.72,17.74,124400.0,17.573,17.6027,17.5631,17.5829,124400.0
2008-06-10 14:10:00,17.73,17.76,17.73,17.75,53200.0,17.573,17.6027,17.573,17.5928,53200.0
2008-06-10 14:15:00,17.77,17.77,17.73,17.74,45600.0,17.6126,17.6126,17.573,17.5829,45600.0
2008-06-10 14:20:00,17.74,17.77,17.73,17.75,48000.0,17.5829,17.6126,17.573,17.5928,48000.0
2008-06-10 14:25:00,17.75,17.79,17.73,17.78,64400.0,17.5928,17.6325,17.573,17.6225,64400.0
2008-06-10 14:30:00,17.79,17.79,17.73,17.76,40400.0,17.6325,17.6325,17.573,17.6027,40400.0
2008-06-10 14:35:00,17.74,17.77,17.74,17.77,114000.0,17.5829,17.6126,17.5829,17.6126,114000.0
2008-06-10 14:40:00,17.77,17.82,17.75,17.78,65600.0,17.6126,17.6622,17.5928,17.6225,65600.0
2008-06-10 14:45:00,17.78,17.84,17.78,17.79,51200.0,17.6225,17.682,17.6225,17.6325,51200.0
2008-06-10 14:50:00,17.79,17.82,17.75,17.8,97600.0,17.6325,17.6622,17.5928,17.6424,97600.0
2008-06-10 14:55:00,17.79,17.84,17.77,17.82,131600.0,17.6325,17.682,17.6126,17.6622,131600.0
2008-06-10 15:00:00,17.8,17.83,17.78,17.81,77600.0,17.6424,17.6721,17.6225,17.6523,77600.0
2008-06-10 15:05:00,17.8,17.85,17.8,17.83,57200.0,17.6424,17.6919,17.6424,17.6721,57200.0
2008-06-10 15:10:00,17.84,17.87,17.83,17.86,102400.0,17.682,17.7117,17.6721,17.7018,102400.0
2008-06-10 15:15:00,17.85,17.86,17.83,17.84,98000.0,17.6919,17.7018,17.6721,17.682,98000.0
2008-06-10 15:20:00,17.84,17.86,17.82,17.85,128400.0,17.682,17.7018,17.6622,17.6919,128400.0
2008-06-10 15:25:00,17.85,17.88,17.84,17.86,63200.0,17.6919,17.7217,17.682,17.7018,63200.0
2008-06-10 15:30:00,17.86,17.89,17.85,17.87,102400.0,17.7018,17.7316,17.6919,17.7117,102400.0
2008-06-10 15:35:00,17.87,17.87,17.83,17.84,108800.0,17.7117,17.7117,17.6721,17.682,108800.0
2008-06-10 15:40:00,17.84,17.86,17.78,17.8,123200.0,17.682,17.7018,17.6225,17.6424,123200.0
2008-06-10 15:45:00,17.8,17.85,17.8,17.83,74000.0,17.6424,17.6919,17.6424,17.6721,74000.0
2008-06-10 15:50:00,17.83,17.85,17.82,17.85,116800.0,17.6721,17.6919,17.6622,17.6919,116800.0
2008-06-10 15:55:00,17.85,17.86,17.79,17.81,194800.0,17.6919,17.7018,17.6325,17.6523,194800.0
2008-06-11 09:30:00,17.92,17.92,17.63,17.72,68000.0,17.7613,17.7613,17.4739,17.5631,68000.0
2008-06-11 09:35:00,17.71,17.72,17.64,17.65,49600.0,17.5532,17.5631,17.4838,17.4937,49600.0
2008-06-11 09:40:00,17.64,17.65,17.47,17.52,121200.0,17.4838,17.4937,17.3153,17.3648,121200.0
2008-06-11 09:45:00,17.51,17.54,17.46,17.48,45600.0,17.3549,17.3847,17.3054,17.3252,45600.0
2008-06-11 09:50:00,17.48,17.48,17.33,17.36,114400.0,17.3252,17.3252,17.1765,17.2063,114400.0
2008-06-11 09:55:00,17.36,17.36,17.22,17.27,126000.0,17.2063,17.2063,17.0675,17.1171,126000.0
2008-06-11 10:00:00,17.27,17.3,17.23,17.25,300800.0,17.1171,17.1468,17.0774,17.0972,300800.0
2008-06-11 10:05:00,17.25,17.3,17.25,17.26,120800.0,17.0972,17.1468,17.0972,17.1071,120800.0
2008-06-11 10:10:00,17.28,17.29,17.15,17.16,202400.0,17.127,17.1369,16.9981,17.008,202400.0
2008-06-11 10:15:00,17.15,17.2,17.14,17.17,59200.0,16.9981,17.0477,16.9882,17.0179,59200.0
2008-06-11 10:20:00,17.17,17.24,17.16,17.21,66800.0,17.0179,17.0873,17.008,17.0576,66800.0
2008-06-11 10:25:00,17.22,17.24,17.13,17.13,127600.0,17.0675,17.0873,16.9783,16.9783,127600.0
2008-06-11 10:30:00,17.14,17.22,17.13,17.2,64400.0,16.9882,17.0675,16.9783,17.0477,64400.0
2008-06-11 10:35:00,17.2,17.23,17.15,17.18,116000.0,17.0477,17.0774,16.9981,17.0279,116000.0
2008-06-11 10:40:00,17.18,17.21,17.15,17.17,114400.0,17.0279,17.0576,16.9981,17.0179,114400.0
2008-06-11 10:45:00,17.16,17.22,17.16,17.2,80400.0,17.008,17.0675,17.008,17.0477,80400.0
2008-06-11 10:50:00,17.2,17.23,17.17,17.21,63600.0,17.0477,17.0774,17.0179,17.0576,63600.0
2008-06-11 10:55:00,17.18,17.25,17.18,17.25,93200.0,17.0279,17.0972,17.0279,17.0972,93200.0
2008-06-11 11:00:00,17.25,17.25,17.2,17.22,64000.0,17.0972,17.0972,17.0477,17.0675,64000.0
2008-06-11 11:05:00,17.23,17.29,17.23,17.26,70800.0,17.0774,17.1369,17.0774,17.1071,70800.0
2008-06-11 11:10:00,17.27,17.36,17.27,17.36,68800.0,17.1171,17.2063,17.1171,17.2063,68800.0
2008-06-11 11:15:00,17.34,17.36,17.24,17.28,128800.0,17.1864,17.2063,17.0873,17.127,128800.0
2008-06-11 11:20:00,17.27,17.32,17.27,17.29,62400.0,17.1171,17.1666,17.1171,17.1369,62400.0
2008-06-11 11:25:00,17.29,17.31,17.24,17.25,126400.0,17.1369,17.1567,17.0873,17.0972,126400.0
2008-06-11 11:30:00,17.25,17.33,17.24,17.27,79200.0,17.0972,17.1765,17.0873,17.1171,79200.0
2008-06-11 11:35:00,17.27,17.33,17.25,17.32,27200.0,17.1171,17.1765,17.0972,17.1666,27200.0
2008-06-11 11:40:00,17.32,17.38,17.32,17.38,78000.0,17.1666,17.2261,17.1666,17.2261,78000.0
2008-06-11 11:45:00,17.38,17.38,17.36,17.36,47600.0,17.2261,17.2261,17.2063,17.2063,47600.0
2008-06-11 11:50:00,17.37,17.46,17.36,17.45,56000.0,17.2162,17.3054,17.2063,17.2955,56000.0
2008-06-11 11:55:00,17.45,17.47,17.43,17.45,64400.0,17.2955,17.3153,17.2756,17.2955,64400.0
2008-06-11 12:00:00,17.44,17.46,17.37,17.37,50800.0,17.2856,17.3054,17.2162,17.2162,50800.0
2008-06-11 12:05:00,17.37,17.43,17.37,17.42,17200.0,17.2162,17.2756,17.2162,17.2657,17200.0
2008-06-11 12:10:00,17.42,17.45,17.42,17.43,49200.0,17.2657,17.2955,17.2657,17.2756,49200.0
2008-06-11 12:15:00,17.43,17.45,17.41,17.41,51200.0,17.2756,17.2955,17.2558,17.2558,51200.0
2008-06-11 12:20:00,17.41,17.45,17.41,17.43,26400.0,17.2558,17.2955,17.2558,17.2756,26400.0
2008-06-11 12:25:00,17.43,17.45,17.36,17.38,40400.0,17.2756,17.2955,17.2063,17.2261,40400.0
2008-06-11 12:30:00,17.36,17.39,17.35,17.38,83200.0,17.2063,17.236,17.1964,17.2261,83200.0
2008-06-11 12:35:00,17.38,17.42,17.34,17.35,92400.0,17.2261,17.2657,17.1864,17.1964,92400.0
2008-06-11 12:40:00,17.35,17.38,17.34,17.36,54000.0,17.1964,17.2261,17.1864,17.2063,54000.0
2008-06-11 12:45:00,17.36,17.4,17.36,17.4,49200.0,17.2063,17.2459,17.2063,17.2459,49200.0
2008-06-11 12:50:00,17.4,17.43,17.39,17.41,118400.0,17.2459,17.2756,17.236,17.2558,118400.0
2008-06-11 12:55:00,17.4,17.43,17.39,17.41,44000.0,17.2459,17.2756,17.236,17.2558,44000.0
2008-06-11 13:00:00,17.41,17.43,17.4,17.42,66000.0,17.2558,17.2756,17.2459,17.2657,66000.0
2008-06-11 13:05:00,17.43,17.43,17.42,17.43,16400.0,17.2756,17.2756,17.2657,17.2756,16400.0
2008-06-11 13:10:00,17.42,17.44,17.41,17.43,42000.0,17.2657,17.2856,17.2558,17.2756,42000.0
2008-06-11 13:15:00,17.44,17.44,17.41,17.41,27200.0,17.2856,17.2856,17.2558,17.2558,27200.0
2008-06-11 13:20:00,17.41,17.42,17.39,17.4,33600.0,17.2558,17.2657,17.236,17.2459,33600.0
2008-06-11 13:25:00,17.39,17.41,17.36,17.37,76800.0,17.236,17.2558,17.2063,17.2162,76800.0
2008-06-11 13:30:00,17.36,17.38,17.35,17.36,44000.0,17.2063,17.2261,17.1964,17.2063,44000.0
2008-06-11 13:35:00,17.36,17.37,17.33,17.33,48800.0,17.2063,17.2162,17.1765,17.1765,48800.0
2008-06-11 13:40:00,17.33,17.37,17.32,17.36,61600.0,17.1765,17.2162,17.1666,17.2063,61600.0
2008-06-11 13:45:00,17.36,17.38,17.33,17.34,31200.0,17.2063,17.2261,17.1765,17.1864,31200.0
2008-06-11 13:50:00,17.34,17.36,17.33,17.36,44400.0,17.1864,17.2063,17.1765,17.2063,44400.0
2008-06-11 13:55:00,17.36,17.41,17.34,17.41,79600.0,17.2063,17.2558,17.1864,17.2558,79600.0
2008-06-11 14:00:00,17.4,17.44,17.35,17.42,134000.0,17.2459,17.2856,17.1964,17.2657,134000.0
2008-06-11 14:05:00,17.43,17.46,17.4,17.4,176000.0,17.2756,17.3054,17.2459,17.2459,176000.0
2008-06-11 14:10:00,17.41,17.46,17.4,17.44,88000.0,17.2558,17.3054,17.2459,17.2856,88000.0
2008-06-11 14:15:00,17.44,17.48,17.43,17.47,58800.0,17.2856,17.3252,17.2756,17.3153,58800.0
2008-06-11 14:20:00,17.47,17.5,17.47,17.47,84000.0,17.3153,17.345,17.3153,17.3153,84000.0
2008-06-11 14:25:00,17.48,17.52,17.43,17.43,31600.0,17.3252,17.3648,17.2756,17.2756,31600.0
2008-06-11 14:30:00,17.43,17.45,17.41,17.43,41600.0,17.2756,17.2955,17.2558,17.2756,41600.0
2008-06-11 14:35:00,17.43,17.43,17.38,17.39,31600.0,17.2756,17.2756,17.2261,17.236,31600.0
2008-06-11 14:40:00,17.38,17.43,17.38,17.4,32000.0,17.2261,17.2756,17.2261,17.2459,32000.0
2008-06-11 14:45:00,17.39,17.4,17.33,17.38,41600.0,17.236,17.2459,17.1765,17.2261,41600.0
2008-06-11 14:50:00,17.37,17.47,17.37,17.47,83200.0,17.2162,17.3153,17.2162,17.3153,83200.0
2008-06-11 14:55:00,17.47,17.47,17.38,17.42,108400.0,17.3153,17.3153,17.2261,17.2657,108400.0
2008-06-11 15:00:00,17.41,17.43,17.36,17.37,84000.0,17.2558,17.2756,17.2063,17.2162,84000.0
2008-06-11 15:05:00,17.38,17.43,17.38,17.4,48400.0,17.2261,17.2756,17.2261,17.2459,48400.0
2008-06-11 15:10:00,17.4,17.46,17.38,17.42,96800.0,17.2459,17.3054,17.2261,17.2657,96800.0
2008-06-11 15:15:00,17.42,17.43,17.35,17.35,92400.0,17.2657,17.2756,17.1964,17.1964,92400.0
2008-06-11 15:20:00,17.35,17.4,17.33,17.36,176000.0,17.1964,17.2459,17.1765,17.2063,176000.0
2008-06-11 15:25:00,17.36,17.41,17.35,17.4,140800.0,17.2063,17.2558,17.1964,17.2459,140800.0
2008-06-11 15:30:00,17.4,17.42,17.35,17.38,93600.0,17.2459,17.2657,17.1964,17.2261,93600.0
2008-06-11 15:35:00,17.37,17.38,17.32,17.34,134000.0,17.2162,17.2261,17.1666,17.1864,134000.0
2008-06-11 15:40:00,17.34,17.41,17.33,17.39,114000.0,17.1864,17.2558,17.1765,17.236,114000.0
2008-06-11 15:45:00,17.38,17.39,17.36,17.37,165200.0,17.2261,17.236,17.2063,17.2162,165200.0
2008-06-11 15:50:00,17.37,17.39,17.36,17.38,237600.0,17.2162,17.236,17.2063,17.2261,237600.0
2008-06-11 15:55:00,17.38,17.4,17.35,17.38,222800.0,17.2261,17.2459,17.1964,17.2261,222800.0
2008-06-12 09:30:00,17.48,17.6,17.43,17.51,57200.0,17.3252,17.4441,17.2756,17.3549,57200.0
2008-06-12 09:35:00,17.5,17.55,17.46,17.5,44000.0,17.345,17.3946,17.3054,17.345,44000.0
2008-06-12 09:40:00,17.53,17.59,17.49,17.51,26800.0,17.3748,17.4342,17.3351,17.3549,26800.0
2008-06-12 09:45:00,17.5,17.55,17.49,17.52,50800.0,17.345,17.3946,17.3351,17.3648,50800.0
2008-06-12 09:50:00,17.5,17.58,17.48,17.5,118400.0,17.345,17.4243,17.3252,17.345,118400.0
2008-06-12 09:55:00,17.49,17.58,17.48,17.51,63600.0,17.3351,17.4243,17.3252,17.3549,63600.0
2008-06-12 10:00:00,17.51,17.56,17.49,17.54,63600.0,17.3549,17.4045,17.3351,17.3847,63600.0
2008-06-12 10:05:00,17.54,17.54,17.5,17.51,65200.0,17.3847,17.3847,17.345,17.3549,65200.0
2008-06-12 10:10:00,17.5,17.54,17.49,17.54,39600.0,17.345,17.3847,17.3351,17.3847,39600.0
2008-06-12 10:15:00,17.53,17.54,17.5,17.5,36000.0,17.3748,17.3847,17.345,17.345,36000.0
2008-06-12 10:20:00,17.5,17.55,17.5,17.54,91600.0,17.345,17.3946,17.345,17.3847,91600.0
2008-06-12 10:25:00,17.53,17.54,17.53,17.53,35600.0,17.3748,17.3847,17.3748,17.3748,35600.0
2008-06-12 10:30:00,17.54,17.54,17.51,17.52,48000.0,17.3847,17.3847,17.3549,17.3648,48000.0
2008-06-12 10:35:00,17.51,17.54,17.5,17.51,133200.0,17.3549,17.3847,17.345,17.3549,133200.0
2008-06-12 10:40:00,17.51,17.52,17.5,17.5,62000.0,17.3549,17.3648,17.345,17.345,62000.0
2008-06-12 10:45:00,17.51,17.53,17.5,17.51,60800.0,17.3549,17.3748,17.345,17.3549,60800.0
2008-06-12 10:50:00,17.51,17.54,17.5,17.51,75200.0,17.3549,17.3847,17.345,17.3549,75200.0
2008-06-12 10:55:00,17.51,17.52,17.5,17.51,30400.0,17.3549,17.3648,17.345,17.3549,30400.0
2008-06-12 11:00:00,17.51,17.54,17.51,17.53,42000.0,17.3549,17.3847,17.3549,17.3748,42000.0
2008-06-12 11:05:00,17.53,17.56,17.51,17.51,38000.0,17.3748,17.4045,17.3549,17.3549,38000.0
2008-06-12 11:10:00,17.52,17.53,17.49,17.53,39200.0,17.3648,17.3748,17.3351,17.3748,39200.0
2008-06-12 11:15:00,17.53,17.54,17.5,17.5,34800.0,17.3748,17.3847,17.345,17.345,34800.0
2008-06-12 11:20:00,17.5,17.54,17.5,17.51,23600.0,17.345,17.3847,17.345,17.3549,23600.0
2008-06-12 11:25:00,17.51,17.53,17.5,17.51,48000.0,17.3549,17.3748,17.345,17.3549,48000.0
2008-06-12 11:30:00,17.51,17.53,17.5,17.52,51600.0,17.3549,17.3748,17.345,17.3648,51600.0
2008-06-12 11:35:00,17.51,17.52,17.5,17.51,42000.0,17.3549,17.3648,17.345,17.3549,42000.0
2008-06-12 11:40:00,17.51,17.53,17.5,17.52,44800.0,17.3549,17.3748,17.345,17.3648,44800.0
2008-06-12 11:45:00,17.52,17.53,17.51,17.52,28000.0,17.3648,17.3748,17.3549,17.3648,28000.0
2008-06-12 11:50:00,17.52,17.52,17.51,17.52,34000.0,17.3648,17.3648,17.3549,17.3648,34000.0
2008-06-12 11:55:00,17.51,17.51,17.51,17.51,24800.0,17.3549,17.3549,17.3549,17.3549,24800.0
2008-06-12 12:00:00,17.51,17.52,17.51,17.52,27600.0,17.3549,17.3648,17.3549,17.3648,27600.0
2008-06-12 12:05:00,17.52,17.53,17.51,17.53,46000.0,17.3648,17.3748,17.3549,17.3748,46000.0
2008-06-12 12:10:00,17.52,17.55,17.51,17.52,93200.0,17.3648,17.3946,17.3549,17.3648,93200.0
2008-06-12 12:15:00,17.51,17.52,17.5,17.5,68400.0,17.3549,17.3648,17.345,17.345,68400.0
2008-06-12 12:20:00,17.51,17.54,17.5,17.54,65200.0,17.3549,17.3847,17.345,17.3847,65200.0
2008-06-12 12:25:00,17.53,17.55,17.53,17.55,72800.0,17.3748,17.3946,17.3748,17.3946,72800.0
2008-06-12 12:30:00,17.54,17.56,17.54,17.55,17600.0,17.3847,17.4045,17.3847,17.3946,17600.0
2008-06-12 12:35:00,17.56,17.57,17.55,17.55,12000.0,17.4045,17.4144,17.3946,17.3946,12000.0
2008-06-12 12:40:00,17.55,17.59,17.54,17.59,25600.0,17.3946,17.4342,17.3847,17.4342,25600.0
2008-06-12 12:45:00,17.59,17.6,17.56,17.57,57600.0,17.4342,17.4441,17.4045,17.4144,57600.0
2008-06-12 12:50:00,17.57,17.58,17.51,17.52,102800.0,17.4144,17.4243,17.3549,17.3648,102800.0
2008-06-12 12:55:00,17.52,17.52,17.5,17.51,262000.0,17.3648,17.3648,17.345,17.3549,262000.0
2008-06-12 13:00:00,17.51,17.54,17.5,17.54,15600.0,17.3549,17.3847,17.345,17.3847,15600.0
2008-06-12 13:05:00,17.54,17.54,17.5,17.52,34000.0,17.3847,17.3847,17.345,17.3648,34000.0
2008-06-12 13:10:00,17.5,17.51,17.5,17.5,52400.0,17.345,17.3549,17.345,17.345,52400.0
2008-06-12 13:15:00,17.5,17.51,17.5,17.5,40400.0,17.345,17.3549,17.345,17.345,40400.0
2008-06-12 13:20:00,17.5,17.52,17.5,17.52,65200.0,17.345,17.3648,17.345,17.3648,65200.0
2008-06-12 13:25:00,17.53,17.53,17.51,17.52,18400.0,17.3748,17.3748,17.3549,17.3648,18400.0
2008-06-12 13:30:00,17.52,17.53,17.5,17.5,41200.0,17.3648,17.3748,17.345,17.345,41200.0
2008-06-12 13:35:00,17.5,17.52,17.5,17.52,15200.0,17.345,17.3648,17.345,17.3648,15200.0
2008-06-12 13:40:00,17.52,17.53,17.52,17.52,20000.0,17.3648,17.3748,17.3648,17.3648,20000.0
2008-06-12 13:45:00,17.53,17.55,17.5,17.5,63600.0,17.3748,17.3946,17.345,17.345,63600.0
2008-06-12 13:50:00,17.5,17.52,17.5,17.52,73200.0,17.345,17.3648,17.345,17.3648,73200.0
2008-06-12 13:55:00,17.51,17.52,17.51,17.52,14400.0,17.3549,17.3648,17.3549,17.3648,14400.0
2008-06-12 14:00:00,17.52,17.52,17.5,17.51,81200.0,17.3648,17.3648,17.345,17.3549,81200.0
2008-06-12 14:05:00,17.51,17.53,17.5,17.52,70000.0,17.3549,17.3748,17.345,17.3648,70000.0
2008-06-12 14:10:00,17.53,17.53,17.51,17.53,31600.0,17.3748,17.3748,17.3549,17.3748,31600.0
2008-06-12 14:15:00,17.54,17.57,17.53,17.57,32400.0,17.3847,17.4144,17.3748,17.4144,32400.0
2008-06-12 14:20:00,17.56,17.57,17.54,17.55,14800.0,17.4045,17.4144,17.3847,17.3946,14800.0
2008-06-12 14:25:00,17.55,17.56,17.52,17.53,22800.0,17.3946,17.4045,17.3648,17.3748,22800.0
2008-06-12 14:30:00,17.53,17.56,17.53,17.56,27200.0,17.3748,17.4045,17.3748,17.4045,27200.0
2008-06-12 14:35:00,17.54,17.54,17.52,17.54,33200.0,17.3847,17.3847,17.3648,17.3847,33200.0
2008-06-12 14:40:00,17.53,17.54,17.5,17.53,48400.0,17.3748,17.3847,17.345,17.3748,48400.0
2008-06-12 14:45:00,17.54,17.54,17.5,17.52,126400.0,17.3847,17.3847,17.345,17.3648,126400.0
2008-06-12 14:50:00,17.52,17.54,17.51,17.53,155600.0,17.3648,17.3847,17.3549,17.3748,155600.0
2008-06-12 14:55:00,17.54,17.54,17.53,17.53,37600.0,17.3847,17.3847,17.3748,17.3748,37600.0
2008-06-12 15:00:00,17.54,17.56,17.51,17.54,73200.0,17.3847,17.4045,17.3549,17.3847,73200.0
2008-06-12 15:05:00,17.55,17.58,17.53,17.54,92000.0,17.3946,17.4243,17.3748,17.3847,92000.0
2008-06-12 15:10:00,17.54,17.57,17.53,17.55,50800.0,17.3847,17.4144,17.3748,17.3946,50800.0
2008-06-12 15:15:00,17.56,17.57,17.54,17.56,148800.0,17.4045,17.4144,17.3847,17.4045,148800.0
2008-06-12 15:20:00,17.56,17.56,17.53,17.53,177600.0,17.4045,17.4045,17.3748,17.3748,177600.0
2008-06-12 15:25:00,17.52,17.52,17.43,17.45,99200.0,17.3648,17.3648,17.2756,17.2955,99200.0
2008-06-12 15:30:00,17.43,17.48,17.41,17.47,57600.0,17.2756,17.3252,17.2558,17.3153,57600.0
2008-06-12 15:35:00,17.47,17.49,17.46,17.47,52000.0,17.3153,17.3351,17.3054,17.3153,52000.0
2008-06-12 15:40:00,17.47,17.5,17.46,17.49,84400.0,17.3153,17.345,17.3054,17.3351,84400.0
2008-06-12 15:45:00,17.48,17.56,17.48,17.52,64400.0,17.3252,17.4045,17.3252,17.3648,64400.0
2008-06-12 15:50:00,17.52,17.53,17.49,17.5,84400.0,17.3648,17.3748,17.3351,17.345,84400.0
2008-06-12 15:55:00,17.51,17.56,17.5,17.52,130800.0,17.3549,17.4045,17.345,17.3648,130800.0
2008-06-13 09:30:00,17.97,18.1,17.88,18.04,212800.0,17.8109,17.9397,17.7217,17.8802,212800.0
2008-06-13 09:35:00,18.04,18.18,17.97,18.15,138000.0,17.8802,18.019,17.8109,17.9893,138000.0
2008-06-13 09:40:00,18.16,18.17,18.0,18.09,91200.0,17.9992,18.0091,17.8406,17.9298,91200.0
2008-06-13 09:45:00,18.09,18.14,18.07,18.14,78800.0,17.9298,17.9794,17.91,17.9794,78800.0
2008-06-13 09:50:00,18.15,18.22,18.09,18.1,127600.0,17.9893,18.0586,17.9298,17.9397,127600.0
2008-06-13 09:55:00,18.1,18.31,18.07,18.26,196400.0,17.9397,18.1479,17.91,18.0983,196400.0
2008-06-13 10:00:00,18.25,18.3,18.2,18.3,118000.0,18.0884,18.1379,18.0388,18.1379,118000.0
2008-06-13 10:05:00,18.3,18.3,18.12,18.15,150000.0,18.1379,18.1379,17.9595,17.9893,150000.0
2008-06-13 10:10:00,18.15,18.15,18.08,18.08,100800.0,17.9893,17.9893,17.9199,17.9199,100800.0
2008-06-13 10:15:00,18.09,18.18,18.09,18.16,66000.0,17.9298,18.019,17.9298,17.9992,66000.0
2008-06-13 10:20:00,18.16,18.24,18.11,18.11,234400.0,17.9992,18.0785,17.9496,17.9496,234400.0
2008-06-13 10:25:00,18.13,18.15,18.11,18.13,122400.0,17.9694,17.9893,17.9496,17.9694,122400.0
2008-06-13 10:30:00,18.13,18.18,18.11,18.18,252800.0,17.9694,18.019,17.9496,18.019,252800.0
2008-06-13 10:35:00,18.18,18.27,18.16,18.24,115600.0,18.019,18.1082,17.9992,18.0785,115600.0
2008-06-13 10:40:00,18.24,18.25,18.18,18.23,109200.0,18.0785,18.0884,18.019,18.0686,109200.0
2008-06-13 10:45:00,18.24,18.29,18.23,18.27,100000.0,18.0785,18.128,18.0686,18.1082,100000.0
2008-06-13 10:50:00,18.29,18.3,18.25,18.3,98000.0,18.128,18.1379,18.0884,18.1379,98000.0
2008-06-13 10:55:00,18.29,18.3,18.23,18.28,115200.0,18.128,18.1379,18.0686,18.1181,115200.0
2008-06-13 11:00:00,18.28,18.3,18.25,18.29,83600.0,18.1181,18.1379,18.0884,18.128,83600.0
2008-06-13 11:05:00,18.29,18.29,18.26,18.28,75200.0,18.128,18.128,18.0983,18.1181,75200.0
2008-06-13 11:10:00,18.28,18.29,18.23,18.25,57600.0,18.1181,18.128,18.0686,18.0884,57600.0
2008-06-13 11:15:00,18.25,18.26,18.24,18.24,59200.0,18.0884,18.0983,18.0785,18.0785,59200.0
2008-06-13 11:20:00,18.24,18.26,18.2,18.24,101200.0,18.0785,18.0983,18.0388,18.0785,101200.0
2008-06-13 11:25:00,18.24,18.27,18.24,18.25,54400.0,18.0785,18.1082,18.0785,18.0884,54400.0
2008-06-13 11:30:00,18.25,18.26,18.23,18.24,37200.0,18.0884,18.0983,18.0686,18.0785,37200.0
2008-06-13 11:35:00,18.25,18.26,18.22,18.24,60000.0,18.0884,18.0983,18.0586,18.0785,60000.0
2008-06-13 11:40:00,18.25,18.26,18.24,18.25,46000.0,18.0884,18.0983,18.0785,18.0884,46000.0
2008-06-13 11:45:00,18.25,18.25,18.23,18.24,30400.0,18.0884,18.0884,18.0686,18.0785,30400.0
2008-06-13 11:50:00,18.25,18.26,18.24,18.24,54800.0,18.0884,18.0983,18.0785,18.0785,54800.0
2008-06-13 11:55:00,18.25,18.28,18.23,18.24,28000.0,18.0884,18.1181,18.0686,18.0785,28000.0
2008-06-13 12:00:00,18.24,18.26,18.21,18.25,82800.0,18.0785,18.0983,18.0487,18.0884,82800.0
2008-06-13 12:05:00,18.25,18.29,18.25,18.28,31200.0,18.0884,18.128,18.0884,18.1181,31200.0
2008-06-13 12:10:00,18.29,18.32,18.28,18.31,45600.0,18.128,18.1578,18.1181,18.1479,45600.0
2008-06-13 12:15:00,18.31,18.34,18.3,18.33,70800.0,18.1479,18.1776,18.1379,18.1677,70800.0
2008-06-13 12:20:00,18.33,18.33,18.31,18.31,32400.0,18.1677,18.1677,18.1479,18.1479,32400.0
2008-06-13 12:25:00,18.31,18.33,18.31,18.32,22000.0,18.1479,18.1677,18.1479,18.1578,22000.0
2008-06-13 12:30:00,18.33,18.39,18.33,18.38,69200.0,18.1677,18.2271,18.1677,18.2172,69200.0
2008-06-13 12:35:00,18.39,18.4,18.31,18.31,39600.0,18.2271,18.2371,18.1479,18.1479,39600.0
2008-06-13 12:40:00,18.31,18.32,18.27,18.32,44000.0,18.1479,18.1578,18.1082,18.1578,44000.0
2008-06-13 12:45:00,18.32,18.34,18.3,18.33,31600.0,18.1578,18.1776,18.1379,18.1677,31600.0
2008-06-13 12:50:00,18.33,18.34,18.3,18.34,34800.0,18.1677,18.1776,18.1379,18.1776,34800.0
2008-06-13 12:55:00,18.34,18.35,18.33,18.35,38000.0,18.1776,18.1875,18.1677,18.1875,38000.0
2008-06-13 13:00:00,18.35,18.36,18.31,18.32,22800.0,18.1875,18.1974,18.1479,18.1578,22800.0
2008-06-13 13:05:00,18.32,18.35,18.26,18.27,58000.0,18.1578,18.1875,18.0983,18.1082,58000.0
2008-06-13 13:10:00,18.27,18.36,18.27,18.35,55600.0,18.1082,18.1974,18.1082,18.1875,55600.0
2008-06-13 13:15:00,18.36,18.36,18.33,18.33,20400.0,18.1974,18.1974,18.1677,18.1677,20400.0
2008-06-13 13:20:00,18.33,18.35,18.33,18.34,44000.0,18.1677,18.1875,18.1677,18.1776,44000.0
2008-06-13 13:25:00,18.33,18.35,18.29,18.3,40000.0,18.1677,18.1875,18.128,18.1379,40000.0
2008-06-13 13:30:00,18.3,18.3,18.23,18.23,43600.0,18.1379,18.1379,18.0686,18.0686,43600.0
2008-06-13 13:35:00,18.24,18.28,18.21,18.24,52800.0,18.0785,18.1181,18.0487,18.0785,52800.0
2008-06-13 13:40:00,18.25,18.26,18.22,18.25,42800.0,18.0884,18.0983,18.0586,18.0884,42800.0
2008-06-13 13:45:00,18.24,18.24,18.16,18.23,50400.0,18.0785,18.0785,17.9992,18.0686,50400.0
2008-06-13 13:50:00,18.21,18.23,18.2,18.21,28800.0,18.0487,18.0686,18.0388,18.0487,28800.0
2008-06-13 13:55:00,18.21,18.25,18.2,18.24,29600.0,18.0487,18.0884,18.0388,18.0785,29600.0
2008-06-13 14:00:00,18.23,18.24,18.19,18.19,65200.0,18.0686,18.0785,18.0289,18.0289,65200.0
2008-06-13 14:05:00,18.19,18.2,18.18,18.19,18800.0,18.0289,18.0388,18.019,18.0289,18800.0
2008-06-13 14:10:00,18.19,18.2,18.16,18.17,126400.0,18.0289,18.0388,17.9992,18.0091,126400.0
2008-06-13 14:15:00,18.17,18.2,18.17,18.2,138000.0,18.0091,18.0388,18.0091,18.0388,138000.0
2008-06-13 14:20:00,18.2,18.2,18.18,18.2,70400.0,18.0388,18.0388,18.019,18.0388,70400.0
2008-06-13 14:25:00,18.18,18.2,18.16,18.2,110400.0,18.019,18.0388,17.9992,18.0388,110400.0
2008-06-13 14:30:00,18.2,18.25,18.19,18.23,76800.0,18.0388,18.0884,18.0289,18.0686,76800.0
2008-06-13 14:35:00,18.25,18.25,18.18,18.2,48400.0,18.0884,18.0884,18.019,18.0388,48400.0
2008-06-13 14:40:00,18.2,18.25,18.17,18.24,48800.0,18.0388,18.0884,18.0091,18.0785,48800.0
2008-06-13 14:45:00,18.24,18.25,18.23,18.25,40800.0,18.0785,18.0884,18.0686,18.0884,40800.0
2008-06-13 14:50:00,18.23,18.28,18.21,18.28,36800.0,18.0686,18.1181,18.0487,18.1181,36800.0
2008-06-13 14:55:00,18.26,18.31,18.25,18.3,24800.0,18.0983,18.1479,18.0884,18.1379,24800.0
2008-06-13 15:00:00,18.3,18.32,18.29,18.3,51600.0,18.1379,18.1578,18.128,18.1379,51600.0
2008-06-13 15:05:00,18.31,18.35,18.3,18.31,71600.0,18.1479,18.1875,18.1379,18.1479,71600.0
2008-06-13 15:10:00,18.31,18.32,18.3,18.31,57200.0,18.1479,18.1578,18.1379,18.1479,57200.0
2008-06-13 15:15:00,18.3,18.31,18.26,18.27,68400.0,18.1379,18.1479,18.0983,18.1082,68400.0
2008-06-13 15:20:00,18.26,18.26,18.22,18.24,74400.0,18.0983,18.0983,18.0586,18.0785,74400.0
2008-06-13 15:25:00,18.24,18.25,18.19,18.2,70000.0,18.0785,18.0884,18.0289,18.0388,70000.0
2008-06-13 15:30:00,18.21,18.23,18.18,18.18,66000.0,18.0487,18.0686,18.019,18.019,66000.0
2008-06-13 15:35:00,18.17,18.23,18.15,18.23,88000.0,18.0091,18.0686,17.9893,18.0686,88000.0
2008-06-13 15:40:00,18.24,18.27,18.23,18.25,126800.0,18.0785,18.1082,18.0686,18.0884,126800.0
2008-06-13 15:45:00,18.24,18.33,18.23,18.24,238000.0,18.0785,18.1677,18.0686,18.0785,238000.0
2008-06-13 15:50:00,18.25,18.3,18.22,18.24,192000.0,18.0884,18.1379,18.0586,18.0785,192000.0
2008-06-13 15:55:00,18.24,18.27,18.2,18.2,269200.0,18.0785,18.1082,18.0388,18.0388,269200.0
2008-06-16 09:30:00,18.26,18.31,18.19,18.29,54800.0,18.0983,18.1479,18.0289,18.128,54800.0
2008-06-16 09:35:00,18.3,18.3,18.15,18.2,28400.0,18.1379,18.1379,17.9893,18.0388,28400.0
2008-06-16 09:40:00,18.19,18.19,18.04,18.12,71200.0,18.0289,18.0289,17.8802,17.9595,71200.0
2008-06-16 09:45:00,18.13,18.17,18.01,18.08,78000.0,17.9694,18.0091,17.8505,17.9199,78000.0
2008-06-16 09:50:00,18.07,18.1,18.06,18.1,28000.0,17.91,17.9397,17.9001,17.9397,28000.0
2008-06-16 09:55:00,18.1,18.14,18.1,18.11,10400.0,17.9397,17.9794,17.9397,17.9496,10400.0
2008-06-16 10:00:00,18.13,18.17,18.12,18.13,12800.0,17.9694,18.0091,17.9595,17.9694,12800.0
2008-06-16 10:05:00,18.14,18.2,18.1,18.18,40000.0,17.9794,18.0388,17.9397,18.019,40000.0
2008-06-16 10:10:00,18.18,18.25,18.17,18.25,43200.0,18.019,18.0884,18.0091,18.0884,43200.0
2008-06-16 10:15:00,18.2,18.22,18.18,18.21,22800.0,18.0388,18.0586,18.019,18.0487,22800.0
2008-06-16 10:20:00,18.21,18.23,18.18,18.18,25200.0,18.0487,18.0686,18.019,18.019,25200.0
2008-06-16 10:25:00,18.14,18.18,18.11,18.18,22800.0,17.9794,18.019,17.9496,18.019,22800.0
2008-06-16 10:30:00,18.18,18.21,18.18,18.2,44400.0,18.019,18.0487,18.019,18.0388,44400.0
2008-06-16 10:35:00,18.2,18.2,18.11,18.13,26400.0,18.0388,18.0388,17.9496,17.9694,26400.0
2008-06-16 10:40:00,18.13,18.2,18.13,18.18,23600.0,17.9694,18.0388,17.9694,18.019,23600.0
2008-06-16 10:45:00,18.18,18.18,18.1,18.16,23200.0,18.019,18.019,17.9397,17.9992,23200.0
2008-06-16 10:50:00,18.16,18.18,18.15,18.17,14800.0,17.9992,18.019,17.9893,18.0091,14800.0
2008-06-16 10:55:00,18.2,18.28,18.2,18.26,54000.0,18.0388,18.1181,18.0388,18.0983,54000.0
2008-06-16 11:00:00,18.27,18.28,18.24,18.24,48400.0,18.1082,18.1181,18.0785,18.0785,48400.0
2008-06-16 11:05:00,18.25,18.3,18.25,18.26,40800.0,18.0884,18.1379,18.0884,18.0983,40800.0
2008-06-16 11:10:00,18.28,18.33,18.27,18.31,24400.0,18.1181,18.1677,18.1082,18.1479,24400.0
2008-06-16 11:15:00,18.3,18.37,18.3,18.36,61600.0,18.1379,18.2073,18.1379,18.1974,61600.0
2008-06-16 11:20:00,18.35,18.36,18.25,18.25,43200.0,18.1875,18.1974,18.0884,18.0884,43200.0
2008-06-16 11:25:00,18.25,18.31,18.25,18.29,27200.0,18.0884,18.1479,18.0884,18.128,27200.0
2008-06-16 11:30:00,18.29,18.3,18.27,18.29,15600.0,18.128,18.1379,18.1082,18.128,15600.0
2008-06-16 11:35:00,18.27,18.28,18.24,18.26,45200.0,18.1082,18.1181,18.0785,18.0983,45200.0
2008-06-16 11:40:00,18.27,18.29,18.23,18.23,80800.0,18.1082,18.128,18.0686,18.0686,80800.0
2008-06-16 11:45:00,18.23,18.24,18.18,18.19,52000.0,18.0686,18.0785,18.019,18.0289,52000.0
2008-06-16 11:50:00,18.19,18.21,18.19,18.19,18400.0,18.0289,18.0487,18.0289,18.0289,18400.0
2008-06-16 11:55:00,18.2,18.22,18.17,18.17,11200.0,18.0388,18.0586,18.0091,18.0091,11200.0
2008-06-16 12:00:00,18.19,18.19,18.1,18.1,44400.0,18.0289,18.0289,17.9397,17.9397,44400.0
2008-06-16 12:05:00,18.11,18.12,18.1,18.1,22000.0,17.9496,17.9595,17.9397,17.9397,22000.0
2008-06-16 12:10:00,18.1,18.11,18.08,18.09,28400.0,17.9397,17.9496,17.9199,17.9298,28400.0
2008-06-16 12:15:00,18.11,18.11,18.08,18.08,28000.0,17.9496,17.9496,17.9199,17.9199,28000.0
2008-06-16 12:20:00,18.07,18.11,18.04,18.08,47200.0,17.91,17.9496,17.8802,17.9199,47200.0
2008-06-16 12:25:00,18.08,18.13,18.06,18.13,45200.0,17.9199,17.9694,17.9001,17.9694,45200.0
2008-06-16 12:30:00,18.13,18.17,18.11,18.17,16800.0,17.9694,18.0091,17.9496,18.0091,16800.0
2008-06-16 12:35:00,18.17,18.21,18.16,18.21,27600.0,18.0091,18.0487,17.9992,18.0487,27600.0
2008-06-16 12:40:00,18.19,18.21,18.18,18.2,14400.0,18.0289,18.0487,18.019,18.0388,14400.0
2008-06-16 12:45:00,18.19,18.21,18.19,18.21,12000.0,18.0289,18.0487,18.0289,18.0487,12000.0
2008-06-16 12:50:00,18.21,18.28,18.21,18.24,37200.0,18.0487,18.1181,18.0487,18.0785,37200.0
2008-06-16 12:55:00,18.26,18.26,18.21,18.24,17600.0,18.0983,18.0983,18.0487,18.0785,17600.0
2008-06-16 13:00:00,18.24,18.24,18.22,18.22,2800.0,18.0785,18.0785,18.0586,18.0586,2800.0
2008-06-16 13:05:00,18.23,18.23,18.18,18.18,17200.0,18.0686,18.0686,18.019,18.019,17200.0
2008-06-16 13:10:00,18.18,18.22,18.17,18.21,26400.0,18.019,18.0586,18.0091,18.0487,26400.0
2008-06-16 13:15:00,18.2,18.23,18.19,18.23,18400.0,18.0388,18.0686,18.0289,18.0686,18400.0
2008-06-16 13:20:00,18.22,18.24,18.17,18.21,20000.0,18.0586,18.0785,18.0091,18.0487,20000.0
2008-06-16 13:25:00,18.19,18.22,18.18,18.18,42800.0,18.0289,18.0586,18.019,18.019,42800.0
2008-06-16 13:30:00,18.2,18.23,18.18,18.21,51600.0,18.0388,18.0686,18.019,18.0487,51600.0
2008-06-16 13:35:00,18.22,18.24,18.18,18.23,46800.0,18.0586,18.0785,18.019,18.0686,46800.0
2008-06-16 13:40:00,18.24,18.24,18.22,18.22,24400.0,18.0785,18.0785,18.0586,18.0586,24400.0
2008-06-16 13:45:00,18.21,18.23,18.2,18.2,22000.0,18.0487,18.0686,18.0388,18.0388,22000.0
2008-06-16 13:50:00,18.21,18.23,18.21,18.21,16000.0,18.0487,18.0686,18.0487,18.0487,16000.0
2008-06-16 13:55:00,18.21,18.23,18.21,18.22,11200.0,18.0487,18.0686,18.0487,18.0586,11200.0
2008-06-16 14:00:00,18.23,18.23,18.22,18.22,9200.0,18.0686,18.0686,18.0586,18.0586,9200.0
2008-06-16 14:05:00,18.22,18.25,18.22,18.22,29200.0,18.0586,18.0884,18.0586,18.0586,29200.0
2008-06-16 14:10:00,18.22,18.24,18.22,18.22,13600.0,18.0586,18.0785,18.0586,18.0586,13600.0
2008-06-16 14:15:00,18.22,18.25,18.2,18.21,38800.0,18.0586,18.0884,18.0388,18.0487,38800.0
2008-06-16 14:20:00,18.23,18.25,18.21,18.25,18400.0,18.0686,18.0884,18.0487,18.0884,18400.0
2008-06-16 14:25:00,18.23,18.24,18.2,18.22,25600.0,18.0686,18.0785,18.0388,18.0586,25600.0
2008-06-16 14:30:00,18.22,18.25,18.22,18.24,7600.0,18.0586,18.0884,18.0586,18.0785,7600.0
2008-06-16 14:35:00,18.23,18.25,18.23,18.25,6800.0,18.0686,18.0884,18.0686,18.0884,6800.0
2008-06-16 14:40:00,18.24,18.27,18.23,18.25,69200.0,18.0785,18.1082,18.0686,18.0884,69200.0
2008-06-16 14:45:00,18.24,18.25,18.24,18.24,44800.0,18.0785,18.0884,18.0785,18.0785,44800.0
2008-06-16 14:50:00,18.25,18.28,18.24,18.28,30000.0,18.0884,18.1181,18.0785,18.1181,30000.0
2008-06-16 14:55:00,18.28,18.3,18.26,18.3,97600.0,18.1181,18.1379,18.0983,18.1379,97600.0
2008-06-16 15:00:00,18.3,18.31,18.29,18.29,43200.0,18.1379,18.1479,18.128,18.128,43200.0
2008-06-16 15:05:00,18.29,18.29,18.27,18.27,37600.0,18.128,18.128,18.1082,18.1082,37600.0
2008-06-16 15:10:00,18.27,18.27,18.23,18.25,40400.0,18.1082,18.1082,18.0686,18.0884,40400.0
2008-06-16 15:15:00,18.25,18.27,18.24,18.27,28000.0,18.0884,18.1082,18.0785,18.1082,28000.0
2008-06-16 15:20:00,18.27,18.3,18.25,18.25,31600.0,18.1082,18.1379,18.0884,18.0884,31600.0
2008-06-16 15:25:00,18.26,18.3,18.22,18.23,53600.0,18.0983,18.1379,18.0586,18.0686,53600.0
2008-06-16 15:30:00,18.24,18.27,18.23,18.24,34400.0,18.0785,18.1082,18.0686,18.0785,34400.0
2008-06-16 15:35:00,18.24,18.26,18.22,18.23,30400.0,18.0785,18.0983,18.0586,18.0686,30400.0
2008-06-16 15:40:00,18.24,18.25,18.22,18.25,17600.0,18.0785,18.0884,18.0586,18.0884,17600.0
2008-06-16 15:45:00,18.24,18.24,18.18,18.21,58000.0,18.0785,18.0785,18.019,18.0487,58000.0
2008-06-16 15:50:00,18.22,18.24,18.19,18.2,140800.0,18.0586,18.0785,18.0289,18.0388,140800.0
2008-06-16 15:55:00,18.2,18.22,18.13,18.18,129600.0,18.0388,18.0586,17.9694,18.019,129600.0
2008-06-17 09:30:00,18.21,18.32,18.1,18.32,99200.0,18.0487,18.1578,17.9397,18.1578,99200.0
2008-06-17 09:35:00,18.29,18.32,18.23,18.24,60800.0,18.128,18.1578,18.0686,18.0785,60800.0
2008-06-17 09:40:00,18.27,18.34,18.27,18.3,49200.0,18.1082,18.1776,18.1082,18.1379,49200.0
2008-06-17 09:45:00,18.28,18.3,18.17,18.29,20800.0,18.1181,18.1379,18.0091,18.128,20800.0
2008-06-17 09:50:00,18.26,18.34,18.26,18.34,31200.0,18.0983,18.1776,18.0983,18.1776,31200.0
2008-06-17 09:55:00,18.34,18.35,18.3,18.33,37200.0,18.1776,18.1875,18.1379,18.1677,37200.0
2008-06-17 10:00:00,18.33,18.34,18.26,18.28,19600.0,18.1677,18.1776,18.0983,18.1181,19600.0
2008-06-17 10:05:00,18.28,18.28,18.23,18.24,36400.0,18.1181,18.1181,18.0686,18.0785,36400.0
2008-06-17 10:10:00,18.23,18.29,18.2,18.25,30400.0,18.0686,18.128,18.0388,18.0884,30400.0
2008-06-17 10:15:00,18.25,18.27,18.21,18.27,14800.0,18.0884,18.1082,18.0487,18.1082,14800.0
2008-06-17 10:20:00,18.27,18.28,18.16,18.16,14400.0,18.1082,18.1181,17.9992,17.9992,14400.0
2008-06-17 10:25:00,18.17,18.19,18.13,18.17,18800.0,18.0091,18.0289,17.9694,18.0091,18800.0
2008-06-17 10:30:00,18.17,18.21,18.14,18.21,31600.0,18.0091,18.0487,17.9794,18.0487,31600.0
2008-06-17 10:35:00,18.22,18.23,18.16,18.22,44800.0,18.0586,18.0686,17.9992,18.0586,44800.0
2008-06-17 10:40:00,18.22,18.22,18.18,18.21,15200.0,18.0586,18.0586,18.019,18.0487,15200.0
2008-06-17 10:45:00,18.21,18.22,18.14,18.15,31600.0,18.0487,18.0586,17.9794,17.9893,31600.0
2008-06-17 10:50:00,18.17,18.17,18.13,18.14,20000.0,18.0091,18.0091,17.9694,17.9794,20000.0
2008-06-17 10:55:00,18.15,18.18,18.14,18.18,20400.0,17.9893,18.019,17.9794,18.019,20400.0
2008-06-17 11:00:00,18.18,18.18,18.14,18.17,38800.0,18.019,18.019,17.9794,18.0091,38800.0
2008-06-17 11:05:00,18.17,18.18,18.16,18.16,18800.0,18.0091,18.019,17.9992,17.9992,18800.0
2008-06-17 11:10:00,18.17,18.18,18.13,18.16,31200.0,18.0091,18.019,17.9694,17.9992,31200.0
2008-06-17 11:15:00,18.16,18.16,18.09,18.11,33600.0,17.9992,17.9992,17.9298,17.9496,33600.0
2008-06-17 11:20:00,18.13,18.15,18.02,18.04,141200.0,17.9694,17.9893,17.8604,17.8802,141200.0
2008-06-17 11:25:00,18.05,18.05,17.93,17.96,80000.0,17.8902,17.8902,17.7712,17.801,80000.0
2008-06-17 11:30:00,17.95,17.96,17.93,17.95,90000.0,17.791,17.801,17.7712,17.791,90000.0
2008-06-17 11:35:00,17.95,17.95,17.9,17.92,48800.0,17.791,17.791,17.7415,17.7613,48800.0
2008-06-17 11:40:00,17.93,17.94,17.91,17.91,38000.0,17.7712,17.7811,17.7514,17.7514,38000.0
2008-06-17 11:45:00,17.93,17.95,17.92,17.93,22400.0,17.7712,17.791,17.7613,17.7712,22400.0
2008-06-17 11:50:00,17.93,17.96,17.91,17.95,52000.0,17.7712,17.801,17.7514,17.791,52000.0
2008-06-17 11:55:00,17.95,17.96,17.9,17.93,116400.0,17.791,17.801,17.7415,17.7712,116400.0
2008-06-17 12:00:00,17.92,18.0,17.92,17.99,28000.0,17.7613,17.8406,17.7613,17.8307,28000.0
2008-06-17 12:05:00,17.98,18.05,17.98,18.04,29600.0,17.8208,17.8902,17.8208,17.8802,29600.0
2008-06-17 12:10:00,18.04,18.08,18.03,18.07,34800.0,17.8802,17.9199,17.8703,17.91,34800.0
2008-06-17 12:15:00,18.08,18.08,18.05,18.06,18000.0,17.9199,17.9199,17.8902,17.9001,18000.0
2008-06-17 12:20:00,18.06,18.07,18.02,18.05,35600.0,17.9001,17.91,17.8604,17.8902,35600.0
2008-06-17 12:25:00,18.07,18.11,18.06,18.06,21200.0,17.91,17.9496,17.9001,17.9001,21200.0
2008-06-17 12:30:00,18.06,18.1,18.02,18.04,15600.0,17.9001,17.9397,17.8604,17.8802,15600.0
2008-06-17 12:35:00,18.04,18.04,18.0,18.0,20000.0,17.8802,17.8802,17.8406,17.8406,20000.0
2008-06-17 12:40:00,18.0,18.04,18.0,18.02,8400.0,17.8406,17.8802,17.8406,17.8604,8400.0
2008-06-17 12:45:00,18.04,18.07,18.03,18.04,14400.0,17.8802,17.91,17.8703,17.8802,14400.0
2008-06-17 12:50:00,18.04,18.06,18.01,18.02,6400.0,17.8802,17.9001,17.8505,17.8604,6400.0
2008-06-17 12:55:00,18.02,18.05,18.02,18.02,17200.0,17.8604,17.8902,17.8604,17.8604,17200.0
2008-06-17 13:00:00,18.01,18.04,17.99,18.01,31200.0,17.8505,17.8802,17.8307,17.8505,31200.0
2008-06-17 13:05:00,18.0,18.09,18.0,18.08,16400.0,17.8406,17.9298,17.8406,17.9199,16400.0
2008-06-17 13:10:00,18.09,18.09,18.07,18.07,11600.0,17.9298,17.9298,17.91,17.91,11600.0
2008-06-17 13:15:00,18.08,18.1,18.06,18.06,25600.0,17.9199,17.9397,17.9001,17.9001,25600.0
2008-06-17 13:20:00,18.06,18.07,18.02,18.04,28000.0,17.9001,17.91,17.8604,17.8802,28000.0
2008-06-17 13:25:00,18.04,18.08,18.04,18.07,26800.0,17.8802,17.9199,17.8802,17.91,26800.0
2008-06-17 13:30:00,18.06,18.1,18.05,18.09,16000.0,17.9001,17.9397,17.8902,17.9298,16000.0
2008-06-17 13:35:00,18.1,18.13,18.09,18.09,10800.0,17.9397,17.9694,17.9298,17.9298,10800.0
2008-06-17 13:40:00,18.09,18.1,18.06,18.07,5200.0,17.9298,17.9397,17.9001,17.91,5200.0
2008-06-17 13:45:00,18.07,18.09,18.06,18.09,9600.0,17.91,17.9298,17.9001,17.9298,9600.0
2008-06-17 13:50:00,18.09,18.09,18.07,18.07,6000.0,17.9298,17.9298,17.91,17.91,6000.0
2008-06-17 13:55:00,18.08,18.08,18.05,18.07,25200.0,17.9199,17.9199,17.8902,17.91,25200.0
2008-06-17 14:00:00,18.08,18.11,18.07,18.1,9600.0,17.9199,17.9496,17.91,17.9397,9600.0
2008-06-17 14:05:00,18.1,18.11,18.06,18.06,20400.0,17.9397,17.9496,17.9001,17.9001,20400.0
2008-06-17 14:10:00,18.06,18.09,18.06,18.09,6400.0,17.9001,17.9298,17.9001,17.9298,6400.0
2008-06-17 14:15:00,18.07,18.12,18.07,18.12,49200.0,17.91,17.9595,17.91,17.9595,49200.0
2008-06-17 14:20:00,18.12,18.13,18.11,18.11,19200.0,17.9595,17.9694,17.9496,17.9496,19200.0
2008-06-17 14:25:00,18.11,18.12,18.08,18.09,27600.0,17.9496,17.9595,17.9199,17.9298,27600.0
2008-06-17 14:30:00,18.09,18.12,18.09,18.11,52400.0,17.9298,17.9595,17.9298,17.9496,52400.0
2008-06-17 14:35:00,18.12,18.12,18.08,18.08,50400.0,17.9595,17.9595,17.9199,17.9199,50400.0
2008-06-17 14:40:00,18.09,18.13,18.09,18.13,23200.0,17.9298,17.9694,17.9298,17.9694,23200.0
2008-06-17 14:45:00,18.13,18.18,18.12,18.16,70400.0,17.9694,18.019,17.9595,17.9992,70400.0
2008-06-17 14:50:00,18.14,18.17,18.12,18.16,52000.0,17.9794,18.0091,17.9595,17.9992,52000.0
2008-06-17 14:55:00,18.16,18.18,18.14,18.14,18000.0,17.9992,18.019,17.9794,17.9794,18000.0
2008-06-17 15:00:00,18.14,18.16,18.11,18.15,88800.0,17.9794,17.9992,17.9496,17.9893,88800.0
2008-06-17 15:05:00,18.15,18.17,18.12,18.13,27600.0,17.9893,18.0091,17.9595,17.9694,27600.0
2008-06-17 15:10:00,18.14,18.16,18.12,18.14,29600.0,17.9794,17.9992,17.9595,17.9794,29600.0
2008-06-17 15:15:00,18.14,18.15,18.11,18.13,52800.0,17.9794,17.9893,17.9496,17.9694,52800.0
2008-06-17 15:20:00,18.12,18.13,18.05,18.07,44400.0,17.9595,17.9694,17.8902,17.91,44400.0
2008-06-17 15:25:00,18.07,18.08,18.05,18.07,33200.0,17.91,17.9199,17.8902,17.91,33200.0
2008-06-17 15:30:00,18.07,18.1,18.06,18.06,33600.0,17.91,17.9397,17.9001,17.9001,33600.0
2008-06-17 15:35:00,18.07,18.07,18.0,18.03,65600.0,17.91,17.91,17.8406,17.8703,65600.0
2008-06-17 15:40:00,18.03,18.04,17.98,17.98,56000.0,17.8703,17.8802,17.8208,17.8208,56000.0
2008-06-17 15:45:00,17.97,18.05,17.96,18.03,68800.0,17.8109,17.8902,17.801,17.8703,68800.0
2008-06-17 15:50:00,18.03,18.04,18.0,18.02,57600.0,17.8703,17.8802,17.8406,17.8604,57600.0
2008-06-17 15:55:00,18.02,18.02,17.98,18.01,49200.0,17.8604,17.8604,17.8208,17.8505,49200.0
2008-06-18 09:30:00,17.99,18.02,17.93,18.02,77200.0,17.8307,17.8604,17.7712,17.8604,77200.0
2008-06-18 09:35:00,17.99,18.13,17.99,18.13,56000.0,17.8307,17.9694,17.8307,17.9694,56000.0
2008-06-18 09:40:00,18.12,18.2,18.09,18.09,52800.0,17.9595,18.0388,17.9298,17.9298,52800.0
2008-06-18 09:45:00,18.08,18.21,18.04,18.19,62000.0,17.9199,18.0487,17.8802,18.0289,62000.0
2008-06-18 09:50:00,18.18,18.19,18.05,18.08,62400.0,18.019,18.0289,17.8902,17.9199,62400.0
2008-06-18 09:55:00,18.1,18.11,17.97,17.98,49200.0,17.9397,17.9496,17.8109,17.8208,49200.0
2008-06-18 10:00:00,17.97,18.06,17.95,18.06,29200.0,17.8109,17.9001,17.791,17.9001,29200.0
2008-06-18 10:05:00,18.07,18.09,18.05,18.09,26400.0,17.91,17.9298,17.8902,17.9298,26400.0
2008-06-18 10:10:00,18.09,18.09,18.07,18.08,15200.0,17.9298,17.9298,17.91,17.9199,15200.0
2008-06-18 10:15:00,18.09,18.15,18.09,18.11,234000.0,17.9298,17.9893,17.9298,17.9496,234000.0
2008-06-18 10:20:00,18.11,18.12,18.05,18.08,21200.0,17.9496,17.9595,17.8902,17.9199,21200.0
2008-06-18 10:25:00,18.08,18.1,18.02,18.02,21600.0,17.9199,17.9397,17.8604,17.8604,21600.0
2008-06-18 10:30:00,18.01,18.03,17.93,17.94,34800.0,17.8505,17.8703,17.7712,17.7811,34800.0
2008-06-18 10:35:00,17.93,17.95,17.89,17.92,51200.0,17.7712,17.791,17.7316,17.7613,51200.0
2008-06-18 10:40:00,17.9,17.91,17.84,17.86,57600.0,17.7415,17.7514,17.682,17.7018,57600.0
2008-06-18 10:45:00,17.86,17.88,17.85,17.86,60800.0,17.7018,17.7217,17.6919,17.7018,60800.0
2008-06-18 10:50:00,17.86,17.86,17.73,17.74,99200.0,17.7018,17.7018,17.573,17.5829,99200.0
2008-06-18 10:55:00,17.74,17.74,17.65,17.67,53200.0,17.5829,17.5829,17.4937,17.5135,53200.0
2008-06-18 11:00:00,17.67,17.67,17.64,17.66,70800.0,17.5135,17.5135,17.4838,17.5036,70800.0
2008-06-18 11:05:00,17.66,17.77,17.64,17.76,48000.0,17.5036,17.6126,17.4838,17.6027,48000.0
2008-06-18 11:10:00,17.75,17.77,17.74,17.76,37200.0,17.5928,17.6126,17.5829,17.6027,37200.0
2008-06-18 11:15:00,17.76,17.78,17.73,17.73,32400.0,17.6027,17.6225,17.573,17.573,32400.0
2008-06-18 11:20:00,17.73,17.74,17.71,17.72,24400.0,17.573,17.5829,17.5532,17.5631,24400.0
2008-06-18 11:25:00,17.73,17.75,17.7,17.75,27200.0,17.573,17.5928,17.5433,17.5928,27200.0
2008-06-18 11:30:00,17.74,17.75,17.74,17.75,57200.0,17.5829,17.5928,17.5829,17.5928,57200.0
2008-06-18 11:35:00,17.75,17.75,17.75,17.75,57200.0,17.5928,17.5928,17.5928,17.5928,57200.0
2008-06-18 11:40:00,17.75,17.75,17.73,17.74,42000.0,17.5928,17.5928,17.573,17.5829,42000.0
2008-06-18 11:45:00,17.75,17.79,17.74,17.79,35200.0,17.5928,17.6325,17.5829,17.6325,35200.0
2008-06-18 11:50:00,17.79,17.85,17.79,17.81,24400.0,17.6325,17.6919,17.6325,17.6523,24400.0
2008-06-18 11:55:00,17.81,17.89,17.81,17.85,23600.0,17.6523,17.7316,17.6523,17.6919,23600.0
2008-06-18 12:00:00,17.86,17.88,17.85,17.88,10400.0,17.7018,17.7217,17.6919,17.7217,10400.0
2008-06-18 12:05:00,17.88,17.91,17.87,17.89,18800.0,17.7217,17.7514,17.7117,17.7316,18800.0
2008-06-18 12:10:00,17.89,17.9,17.89,17.89,8800.0,17.7316,17.7415,17.7316,17.7316,8800.0
2008-06-18 12:15:00,17.9,17.96,17.9,17.93,23200.0,17.7415,17.801,17.7415,17.7712,23200.0
2008-06-18 12:20:00,17.92,17.92,17.89,17.89,12800.0,17.7613,17.7613,17.7316,17.7316,12800.0
2008-06-18 12:25:00,17.9,17.91,17.85,17.85,14800.0,17.7415,17.7514,17.6919,17.6919,14800.0
2008-06-18 12:30:00,17.85,17.91,17.85,17.9,21600.0,17.6919,17.7514,17.6919,17.7415,21600.0
2008-06-18 12:35:00,17.9,17.91,17.87,17.89,11600.0,17.7415,17.7514,17.7117,17.7316,11600.0
2008-06-18 12:40:00,17.89,17.89,17.79,17.8,33600.0,17.7316,17.7316,17.6325,17.6424,33600.0
2008-06-18 12:45:00,17.8,17.82,17.79,17.8,25200.0,17.6424,17.6622,17.6325,17.6424,25200.0
2008-06-18 12:50:00,17.81,17.84,17.77,17.78,25200.0,17.6523,17.682,17.6126,17.6225,25200.0
2008-06-18 12:55:00,17.77,17.82,17.76,17.81,20800.0,17.6126,17.6622,17.6027,17.6523,20800.0
2008-06-18 13:00:00,17.82,17.82,17.79,17.8,23200.0,17.6622,17.6622,17.6325,17.6424,23200.0
2008-06-18 13:05:00,17.8,17.84,17.79,17.81,51600.0,17.6424,17.682,17.6325,17.6523,51600.0
2008-06-18 13:10:00,17.81,17.82,17.79,17.81,20400.0,17.6523,17.6622,17.6325,17.6523,20400.0
2008-06-18 13:15:00,17.79,17.83,17.78,17.83,27600.0,17.6325,17.6721,17.6225,17.6721,27600.0
2008-06-18 13:20:00,17.82,17.87,17.82,17.84,19600.0,17.6622,17.7117,17.6622,17.682,19600.0
2008-06-18 13:25:00,17.84,17.86,17.83,17.86,10800.0,17.682,17.7018,17.6721,17.7018,10800.0
2008-06-18 13:30:00,17.84,17.85,17.82,17.85,17600.0,17.682,17.6919,17.6622,17.6919,17600.0
2008-06-18 13:35:00,17.85,17.85,17.81,17.81,26000.0,17.6919,17.6919,17.6523,17.6523,26000.0
2008-06-18 13:40:00,17.82,17.9,17.81,17.89,20800.0,17.6622,17.7415,17.6523,17.7316,20800.0
2008-06-18 13:45:00,17.89,17.89,17.84,17.86,17600.0,17.7316,17.7316,17.682,17.7018,17600.0
2008-06-18 13:50:00,17.87,17.91,17.86,17.9,17200.0,17.7117,17.7514,17.7018,17.7415,17200.0
2008-06-18 13:55:00,17.9,17.91,17.9,17.9,9600.0,17.7415,17.7514,17.7415,17.7415,9600.0
2008-06-18 14:00:00,17.9,17.94,17.89,17.94,21600.0,17.7415,17.7811,17.7316,17.7811,21600.0
2008-06-18 14:05:00,17.95,17.97,17.92,17.93,44800.0,17.791,17.8109,17.7613,17.7712,44800.0
2008-06-18 14:10:00,17.94,17.94,17.88,17.89,34000.0,17.7811,17.7811,17.7217,17.7316,34000.0
2008-06-18 14:15:00,17.9,17.92,17.88,17.91,36000.0,17.7415,17.7613,17.7217,17.7514,36000.0
2008-06-18 14:20:00,17.92,17.92,17.81,17.82,13200.0,17.7613,17.7613,17.6523,17.6622,13200.0
2008-06-18 14:25:00,17.82,17.86,17.82,17.83,27200.0,17.6622,17.7018,17.6622,17.6721,27200.0
2008-06-18 14:30:00,17.83,17.83,17.81,17.83,32000.0,17.6721,17.6721,17.6523,17.6721,32000.0
2008-06-18 14:35:00,17.83,17.85,17.83,17.83,66800.0,17.6721,17.6919,17.6721,17.6721,66800.0
2008-06-18 14:40:00,17.84,17.85,17.78,17.79,51200.0,17.682,17.6919,17.6225,17.6325,51200.0
2008-06-18 14:45:00,17.79,17.8,17.77,17.8,45200.0,17.6325,17.6424,17.6126,17.6424,45200.0
2008-06-18 14:50:00,17.78,17.82,17.78,17.82,33200.0,17.6225,17.6622,17.6225,17.6622,33200.0
2008-06-18 14:55:00,17.82,17.82,17.79,17.79,34800.0,17.6622,17.6622,17.6325,17.6325,34800.0
2008-06-18 15:00:00,17.8,17.82,17.78,17.78,42800.0,17.6424,17.6622,17.6225,17.6225,42800.0
2008-06-18 15:05:00,17.77,17.83,17.75,17.82,76800.0,17.6126,17.6721,17.5928,17.6622,76800.0
2008-06-18 15:10:00,17.83,17.83,17.79,17.8,82800.0,17.6721,17.6721,17.6325,17.6424,82800.0
2008-06-18 15:15:00,17.8,17.84,17.78,17.84,90000.0,17.6424,17.682,17.6225,17.682,90000.0
2008-06-18 15:20:00,17.85,17.86,17.82,17.82,63200.0,17.6919,17.7018,17.6622,17.6622,63200.0
2008-06-18 15:25:00,17.82,17.86,17.81,17.83,58400.0,17.6622,17.7018,17.6523,17.6721,58400.0
2008-06-18 15:30:00,17.83,17.86,17.83,17.84,87200.0,17.6721,17.7018,17.6721,17.682,87200.0
2008-06-18 15:35:00,17.83,17.85,17.82,17.83,91200.0,17.6721,17.6919,17.6622,17.6721,91200.0
2008-06-18 15:40:00,17.84,17.86,17.78,17.79,98800.0,17.682,17.7018,17.6225,17.6325,98800.0
2008-06-18 15:45:00,17.79,17.81,17.75,17.78,89200.0,17.6325,17.6523,17.5928,17.6225,89200.0
2008-06-18 15:50:00,17.79,17.8,17.73,17.74,154000.0,17.6325,17.6424,17.573,17.5829,154000.0
2008-06-18 15:55:00,17.73,17.76,17.7,17.74,196400.0,17.573,17.6027,17.5433,17.5829,196400.0
2008-06-19 09:30:00,17.74,17.84,17.71,17.83,59600.0,17.5829,17.682,17.5532,17.6721,59600.0
2008-06-19 09:35:00,17.84,17.99,17.84,17.9,94000.0,17.682,17.8307,17.682,17.7415,94000.0
2008-06-19 09:40:00,17.88,17.89,17.84,17.85,48800.0,17.7217,17.7316,17.682,17.6919,48800.0
2008-06-19 09:45:00,17.85,17.94,17.85,17.9,46800.0,17.6919,17.7811,17.6919,17.7415,46800.0
2008-06-19 09:50:00,17.91,17.93,17.86,17.9,130400.0,17.7514,17.7712,17.7018,17.7415,130400.0
2008-06-19 09:55:00,17.9,17.92,17.85,17.9,70800.0,17.7415,17.7613,17.6919,17.7415,70800.0
2008-06-19 10:00:00,17.89,17.9,17.86,17.86,71200.0,17.7316,17.7415,17.7018,17.7018,71200.0
2008-06-19 10:05:00,17.86,17.91,17.85,17.89,84800.0,17.7018,17.7514,17.6919,17.7316,84800.0
2008-06-19 10:10:00,17.89,17.96,17.86,17.86,54000.0,17.7316,17.801,17.7018,17.7018,54000.0
2008-06-19 10:15:00,17.86,17.87,17.84,17.85,41200.0,17.7018,17.7117,17.682,17.6919,41200.0
2008-06-19 10:20:00,17.85,17.89,17.84,17.89,35600.0,17.6919,17.7316,17.682,17.7316,35600.0
2008-06-19 10:25:00,17.9,17.97,17.9,17.93,46400.0,17.7415,17.8109,17.7415,17.7712,46400.0
2008-06-19 10:30:00,17.94,17.97,17.93,17.95,36000.0,17.7811,17.8109,17.7712,17.791,36000.0
2008-06-19 10:35:00,17.96,18.0,17.96,18.0,30000.0,17.801,17.8406,17.801,17.8406,30000.0
2008-06-19 10:40:00,17.98,18.0,17.95,17.97,20000.0,17.8208,17.8406,17.791,17.8109,20000.0
2008-06-19 10:45:00,17.96,18.02,17.96,18.02,45600.0,17.801,17.8604,17.801,17.8604,45600.0
2008-06-19 10:50:00,18.01,18.1,18.01,18.07,79200.0,17.8505,17.9397,17.8505,17.91,79200.0
2008-06-19 10:55:00,18.08,18.09,18.08,18.09,127600.0,17.9199,17.9298,17.9199,17.9298,127600.0
2008-06-19 11:00:00,18.09,18.11,18.08,18.09,147200.0,17.9298,17.9496,17.9199,17.9298,147200.0
2008-06-19 11:05:00,18.09,18.15,18.08,18.1,170400.0,17.9298,17.9893,17.9199,17.9397,170400.0
2008-06-19 11:10:00,18.1,18.12,18.08,18.1,79200.0,17.9397,17.9595,17.9199,17.9397,79200.0
2008-06-19 11:15:00,18.11,18.14,18.09,18.11,66400.0,17.9496,17.9794,17.9298,17.9496,66400.0
2008-06-19 11:20:00,18.1,18.11,18.08,18.1,45600.0,17.9397,17.9496,17.9199,17.9397,45600.0
2008-06-19 11:25:00,18.09,18.14,18.08,18.14,66400.0,17.9298,17.9794,17.9199,17.9794,66400.0
2008-06-19 11:30:00,18.13,18.19,18.11,18.19,68800.0,17.9694,18.0289,17.9496,18.0289,68800.0
2008-06-19 11:35:00,18.19,18.27,18.17,18.25,113600.0,18.0289,18.1082,18.0091,18.0884,113600.0
2008-06-19 11:40:00,18.25,18.25,18.19,18.22,44000.0,18.0884,18.0884,18.0289,18.0586,44000.0
2008-06-19 11:45:00,18.2,18.23,18.2,18.22,27600.0,18.0388,18.0686,18.0388,18.0586,27600.0
2008-06-19 11:50:00,18.22,18.25,18.2,18.25,44400.0,18.0586,18.0884,18.0388,18.0884,44400.0
2008-06-19 11:55:00,18.25,18.33,18.24,18.32,96400.0,18.0884,18.1677,18.0785,18.1578,96400.0
2008-06-19 12:00:00,18.33,18.38,18.33,18.35,106400.0,18.1677,18.2172,18.1677,18.1875,106400.0
2008-06-19 12:05:00,18.36,18.38,18.33,18.38,70000.0,18.1974,18.2172,18.1677,18.2172,70000.0
2008-06-19 12:10:00,18.39,18.41,18.38,18.41,96800.0,18.2271,18.247,18.2172,18.247,96800.0
2008-06-19 12:15:00,18.41,18.49,18.4,18.44,87600.0,18.247,18.3263,18.2371,18.2767,87600.0
2008-06-19 12:20:00,18.42,18.45,18.42,18.45,29600.0,18.2569,18.2866,18.2569,18.2866,29600.0
2008-06-19 12:25:00,18.45,18.47,18.42,18.43,83200.0,18.2866,18.3064,18.2569,18.2668,83200.0
2008-06-19 12:30:00,18.45,18.5,18.43,18.5,116800.0,18.2866,18.3362,18.2668,18.3362,116800.0
2008-06-19 12:35:00,18.5,18.51,18.47,18.47,42800.0,18.3362,18.3461,18.3064,18.3064,42800.0
2008-06-19 12:40:00,18.47,18.49,18.47,18.47,20400.0,18.3064,18.3263,18.3064,18.3064,20400.0
2008-06-19 12:45:00,18.48,18.5,18.48,18.49,68400.0,18.3163,18.3362,18.3163,18.3263,68400.0
2008-06-19 12:50:00,18.49,18.49,18.48,18.49,46800.0,18.3263,18.3263,18.3163,18.3263,46800.0
2008-06-19 12:55:00,18.48,18.49,18.45,18.47,41600.0,18.3163,18.3263,18.2866,18.3064,41600.0
2008-06-19 13:00:00,18.46,18.47,18.46,18.47,36800.0,18.2965,18.3064,18.2965,18.3064,36800.0
2008-06-19 13:05:00,18.46,18.48,18.46,18.48,39600.0,18.2965,18.3163,18.2965,18.3163,39600.0
2008-06-19 13:10:00,18.48,18.49,18.47,18.49,38800.0,18.3163,18.3263,18.3064,18.3263,38800.0
2008-06-19 13:15:00,18.49,18.5,18.48,18.49,26800.0,18.3263,18.3362,18.3163,18.3263,26800.0
2008-06-19 13:20:00,18.5,18.5,18.48,18.49,50400.0,18.3362,18.3362,18.3163,18.3263,50400.0
2008-06-19 13:25:00,18.49,18.54,18.49,18.53,90800.0,18.3263,18.3758,18.3263,18.3659,90800.0
2008-06-19 13:30:00,18.52,18.59,18.5,18.55,114400.0,18.356,18.4254,18.3362,18.3857,114400.0
2008-06-19 13:35:00,18.57,18.6,18.56,18.59,103600.0,18.4055,18.4353,18.3956,18.4254,103600.0
2008-06-19 13:40:00,18.6,18.62,18.58,18.62,159200.0,18.4353,18.4551,18.4155,18.4551,159200.0
2008-06-19 13:45:00,18.62,18.62,18.56,18.6,190400.0,18.4551,18.4551,18.3956,18.4353,190400.0
2008-06-19 13:50:00,18.6,18.66,18.6,18.65,128400.0,18.4353,18.4948,18.4353,18.4848,128400.0
2008-06-19 13:55:00,18.65,18.65,18.61,18.63,67200.0,18.4848,18.4848,18.4452,18.465,67200.0
2008-06-19 14:00:00,18.63,18.63,18.54,18.56,567600.0,18.465,18.465,18.3758,18.3956,567600.0
2008-06-19 14:05:00,18.56,18.56,18.52,18.54,40800.0,18.3956,18.3956,18.356,18.3758,40800.0
2008-06-19 14:10:00,18.54,18.61,18.54,18.61,55200.0,18.3758,18.4452,18.3758,18.4452,55200.0
2008-06-19 14:15:00,18.61,18.62,18.6,18.61,45200.0,18.4452,18.4551,18.4353,18.4452,45200.0
2008-06-19 14:20:00,18.61,18.63,18.56,18.63,55200.0,18.4452,18.465,18.3956,18.465,55200.0
2008-06-19 14:25:00,18.63,18.63,18.61,18.61,48000.0,18.465,18.465,18.4452,18.4452,48000.0
2008-06-19 14:30:00,18.61,18.67,18.61,18.67,59600.0,18.4452,18.5047,18.4452,18.5047,59600.0
2008-06-19 14:35:00,18.66,18.7,18.65,18.67,64800.0,18.4948,18.5344,18.4848,18.5047,64800.0
2008-06-19 14:40:00,18.67,18.75,18.66,18.75,108800.0,18.5047,18.584,18.4948,18.584,108800.0
2008-06-19 14:45:00,18.75,18.75,18.7,18.7,55600.0,18.584,18.584,18.5344,18.5344,55600.0
2008-06-19 14:50:00,18.71,18.74,18.7,18.74,55200.0,18.5443,18.574,18.5344,18.574,55200.0
2008-06-19 14:55:00,18.74,18.74,18.73,18.73,58800.0,18.574,18.574,18.5641,18.5641,58800.0
2008-06-19 15:00:00,18.73,18.75,18.71,18.74,98800.0,18.5641,18.584,18.5443,18.574,98800.0
2008-06-19 15:05:00,18.74,18.77,18.67,18.68,301200.0,18.574,18.6038,18.5047,18.5146,301200.0
2008-06-19 15:10:00,18.68,18.7,18.62,18.68,71200.0,18.5146,18.5344,18.4551,18.5146,71200.0
2008-06-19 15:15:00,18.68,18.68,18.67,18.67,56000.0,18.5146,18.5146,18.5047,18.5047,56000.0
2008-06-19 15:20:00,18.67,18.68,18.61,18.64,99600.0,18.5047,18.5146,18.4452,18.4749,99600.0
2008-06-19 15:25:00,18.64,18.68,18.63,18.66,92400.0,18.4749,18.5146,18.465,18.4948,92400.0
2008-06-19 15:30:00,18.65,18.65,18.59,18.6,101600.0,18.4848,18.4848,18.4254,18.4353,101600.0
2008-06-19 15:35:00,18.6,18.6,18.57,18.58,123600.0,18.4353,18.4353,18.4055,18.4155,123600.0
2008-06-19 15:40:00,18.58,18.59,18.49,18.49,264400.0,18.4155,18.4254,18.3263,18.3263,264400.0
2008-06-19 15:45:00,18.49,18.49,18.44,18.45,195600.0,18.3263,18.3263,18.2767,18.2866,195600.0
2008-06-19 15:50:00,18.46,18.47,18.38,18.41,244800.0,18.2965,18.3064,18.2172,18.247,244800.0
2008-06-19 15:55:00,18.42,18.42,18.36,18.39,254000.0,18.2569,18.2569,18.1974,18.2271,254000.0
2008-06-20 09:30:00,18.38,18.46,18.2,18.46,148400.0,18.2172,18.2965,18.0388,18.2965,148400.0
2008-06-20 09:35:00,18.46,18.5,18.43,18.46,179600.0,18.2965,18.3362,18.2668,18.2965,179600.0
2008-06-20 09:40:00,18.47,18.61,18.46,18.61,164400.0,18.3064,18.4452,18.2965,18.4452,164400.0
2008-06-20 09:45:00,18.61,18.7,18.57,18.59,134000.0,18.4452,18.5344,18.4055,18.4254,134000.0
2008-06-20 09:50:00,18.58,18.63,18.56,18.62,118800.0,18.4155,18.465,18.3956,18.4551,118800.0
2008-06-20 09:55:00,18.61,18.61,18.47,18.47,32800.0,18.4452,18.4452,18.3064,18.3064,32800.0
2008-06-20 10:00:00,18.47,18.48,18.24,18.24,90400.0,18.3064,18.3163,18.0785,18.0785,90400.0
2008-06-20 10:05:00,18.25,18.34,18.23,18.33,91600.0,18.0884,18.1776,18.0686,18.1677,91600.0
2008-06-20 10:10:00,18.34,18.37,18.3,18.31,56400.0,18.1776,18.2073,18.1379,18.1479,56400.0
2008-06-20 10:15:00,18.32,18.32,18.16,18.18,132000.0,18.1578,18.1578,17.9992,18.019,132000.0
2008-06-20 10:20:00,18.17,18.17,18.09,18.14,176000.0,18.0091,18.0091,17.9298,17.9794,176000.0
2008-06-20 10:25:00,18.11,18.19,18.11,18.19,31600.0,17.9496,18.0289,17.9496,18.0289,31600.0
2008-06-20 10:30:00,18.19,18.25,18.18,18.25,102400.0,18.0289,18.0884,18.019,18.0884,102400.0
2008-06-20 10:35:00,18.25,18.27,18.14,18.15,46400.0,18.0884,18.1082,17.9794,17.9893,46400.0
2008-06-20 10:40:00,18.15,18.22,18.14,18.21,59200.0,17.9893,18.0586,17.9794,18.0487,59200.0
2008-06-20 10:45:00,18.21,18.21,18.19,18.21,34800.0,18.0487,18.0487,18.0289,18.0487,34800.0
2008-06-20 10:50:00,18.21,18.22,18.18,18.21,18800.0,18.0487,18.0586,18.019,18.0487,18800.0
2008-06-20 10:55:00,18.2,18.21,18.18,18.19,19200.0,18.0388,18.0487,18.019,18.0289,19200.0
2008-06-20 11:00:00,18.19,18.2,18.18,18.18,31200.0,18.0289,18.0388,18.019,18.019,31200.0
2008-06-20 11:05:00,18.18,18.19,18.14,18.18,95600.0,18.019,18.0289,17.9794,18.019,95600.0
2008-06-20 11:10:00,18.18,18.18,18.15,18.15,32400.0,18.019,18.019,17.9893,17.9893,32400.0
2008-06-20 11:15:00,18.15,18.17,18.14,18.15,48400.0,17.9893,18.0091,17.9794,17.9893,48400.0
2008-06-20 11:20:00,18.16,18.18,18.14,18.17,32800.0,17.9992,18.019,17.9794,18.0091,32800.0
2008-06-20 11:25:00,18.17,18.18,18.16,18.18,221200.0,18.0091,18.019,17.9992,18.019,221200.0
2008-06-20 11:30:00,18.18,18.19,18.18,18.19,12000.0,18.019,18.0289,18.019,18.0289,12000.0
2008-06-20 11:35:00,18.19,18.19,18.17,18.19,10800.0,18.0289,18.0289,18.0091,18.0289,10800.0
2008-06-20 11:40:00,18.19,18.23,18.17,18.23,36400.0,18.0289,18.0686,18.0091,18.0686,36400.0
2008-06-20 11:45:00,18.23,18.23,18.18,18.2,26400.0,18.0686,18.0686,18.019,18.0388,26400.0
2008-06-20 11:50:00,18.2,18.21,18.18,18.19,24000.0,18.0388,18.0487,18.019,18.0289,24000.0
2008-06-20 11:55:00,18.19,18.22,18.18,18.2,13600.0,18.0289,18.0586,18.019,18.0388,13600.0
2008-06-20 12:00:00,18.21,18.22,18.2,18.22,9200.0,18.0487,18.0586,18.0388,18.0586,9200.0
2008-06-20 12:05:00,18.22,18.22,18.18,18.19,21600.0,18.0586,18.0586,18.019,18.0289,21600.0
2008-06-20 12:10:00,18.19,18.22,18.19,18.22,18800.0,18.0289,18.0586,18.0289,18.0586,18800.0
2008-06-20 12:15:00,18.22,18.22,18.21,18.22,4400.0,18.0586,18.0586,18.0487,18.0586,4400.0
2008-06-20 12:20:00,18.22,18.22,18.2,18.21,26400.0,18.0586,18.0586,18.0388,18.0487,26400.0
2008-06-20 12:25:00,18.2,18.21,18.19,18.21,22400.0,18.0388,18.0487,18.0289,18.0487,22400.0
2008-06-20 12:30:00,18.21,18.25,18.21,18.24,22000.0,18.0487,18.0884,18.0487,18.0785,22000.0
2008-06-20 12:35:00,18.23,18.24,18.22,18.24,8400.0,18.0686,18.0785,18.0586,18.0785,8400.0
2008-06-20 12:40:00,18.22,18.24,18.22,18.23,13600.0,18.0586,18.0785,18.0586,18.0686,13600.0
2008-06-20 12:45:00,18.22,18.23,18.2,18.22,8400.0,18.0586,18.0686,18.0388,18.0586,8400.0
2008-06-20 12:50:00,18.21,18.26,18.21,18.26,19600.0,18.0487,18.0983,18.0487,18.0983,19600.0
2008-06-20 12:55:00,18.25,18.27,18.24,18.26,13200.0,18.0884,18.1082,18.0785,18.0983,13200.0
2008-06-20 13:00:00,18.26,18.26,18.22,18.25,25600.0,18.0983,18.0983,18.0586,18.0884,25600.0
2008-06-20 13:05:00,18.24,18.25,18.24,18.24,12000.0,18.0785,18.0884,18.0785,18.0785,12000.0
2008-06-20 13:10:00,18.25,18.28,18.25,18.28,28000.0,18.0884,18.1181,18.0884,18.1181,28000.0
2008-06-20 13:15:00,18.28,18.29,18.26,18.26,16400.0,18.1181,18.128,18.0983,18.0983,16400.0
2008-06-20 13:20:00,18.25,18.25,18.21,18.23,17600.0,18.0884,18.0884,18.0487,18.0686,17600.0
2008-06-20 13:25:00,18.24,18.24,18.18,18.21,72400.0,18.0785,18.0785,18.019,18.0487,72400.0
2008-06-20 13:30:00,18.21,18.21,18.17,18.2,270800.0,18.0487,18.0487,18.0091,18.0388,270800.0
2008-06-20 13:35:00,18.2,18.2,18.19,18.2,28800.0,18.0388,18.0388,18.0289,18.0388,28800.0
2008-06-20 13:40:00,18.19,18.22,18.19,18.21,29200.0,18.0289,18.0586,18.0289,18.0487,29200.0
2008-06-20 13:45:00,18.21,18.22,18.2,18.22,6400.0,18.0487,18.0586,18.0388,18.0586,6400.0
2008-06-20 13:50:00,18.21,18.25,18.21,18.22,14800.0,18.0487,18.0884,18.0487,18.0586,14800.0
2008-06-20 13:55:00,18.23,18.24,18.2,18.2,50000.0,18.0686,18.0785,18.0388,18.0388,50000.0
2008-06-20 14:00:00,18.2,18.21,18.19,18.19,32400.0,18.0388,18.0487,18.0289,18.0289,32400.0
2008-06-20 14:05:00,18.2,18.21,18.18,18.19,28800.0,18.0388,18.0487,18.019,18.0289,28800.0
2008-06-20 14:10:00,18.2,18.2,18.14,18.15,48000.0,18.0388,18.0388,17.9794,17.9893,48000.0
2008-06-20 14:15:00,18.15,18.15,18.14,18.14,36800.0,17.9893,17.9893,17.9794,17.9794,36800.0
2008-06-20 14:20:00,18.15,18.15,18.12,18.12,31200.0,17.9893,17.9893,17.9595,17.9595,31200.0
2008-06-20 14:25:00,18.13,18.13,18.11,18.13,62800.0,17.9694,17.9694,17.9496,17.9694,62800.0
2008-06-20 14:30:00,18.13,18.16,18.12,18.14,28000.0,17.9694,17.9992,17.9595,17.9794,28000.0
2008-06-20 14:35:00,18.14,18.15,18.14,18.14,12800.0,17.9794,17.9893,17.9794,17.9794,12800.0
2008-06-20 14:40:00,18.14,18.16,18.11,18.13,64800.0,17.9794,17.9992,17.9496,17.9694,64800.0
2008-06-20 14:45:00,18.13,18.15,18.11,18.15,46000.0,17.9694,17.9893,17.9496,17.9893,46000.0
2008-06-20 14:50:00,18.15,18.15,18.11,18.11,23600.0,17.9893,17.9893,17.9496,17.9496,23600.0
2008-06-20 14:55:00,18.11,18.14,18.11,18.12,34000.0,17.9496,17.9794,17.9496,17.9595,34000.0
2008-06-20 15:00:00,18.12,18.13,18.11,18.12,51200.0,17.9595,17.9694,17.9496,17.9595,51200.0
2008-06-20 15:05:00,18.11,18.13,18.09,18.13,47600.0,17.9496,17.9694,17.9298,17.9694,47600.0
2008-06-20 15:10:00,18.13,18.13,18.1,18.11,55600.0,17.9694,17.9694,17.9397,17.9496,55600.0
2008-06-20 15:15:00,18.11,18.11,18.04,18.06,51200.0,17.9496,17.9496,17.8802,17.9001,51200.0
2008-06-20 15:20:00,18.06,18.1,18.06,18.1,50400.0,17.9001,17.9397,17.9001,17.9397,50400.0
2008-06-20 15:25:00,18.1,18.15,18.08,18.13,60800.0,17.9397,17.9893,17.9199,17.9694,60800.0
2008-06-20 15:30:00,18.14,18.15,18.08,18.14,142800.0,17.9794,17.9893,17.9199,17.9794,142800.0
2008-06-20 15:35:00,18.13,18.15,18.11,18.13,69200.0,17.9694,17.9893,17.9496,17.9694,69200.0
2008-06-20 15:40:00,18.13,18.21,18.12,18.2,98000.0,17.9694,18.0487,17.9595,18.0388,98000.0
2008-06-20 15:45:00,18.19,18.25,18.18,18.25,127600.0,18.0289,18.0884,18.019,18.0884,127600.0
2008-06-20 15:50:00,18.24,18.29,18.23,18.27,177200.0,18.0785,18.128,18.0686,18.1082,177200.0
2008-06-20 15:55:00,18.25,18.28,18.24,18.28,228800.0,18.0884,18.1181,18.0785,18.1181,228800.0
2008-06-23 09:30:00,18.33,18.33,18.16,18.22,81200.0,18.1677,18.1677,17.9992,18.0586,81200.0
2008-06-23 09:35:00,18.22,18.25,18.21,18.25,93200.0,18.0586,18.0884,18.0487,18.0884,93200.0
2008-06-23 09:40:00,18.24,18.3,18.23,18.28,62000.0,18.0785,18.1379,18.0686,18.1181,62000.0
2008-06-23 09:45:00,18.25,18.29,18.24,18.28,72400.0,18.0884,18.128,18.0785,18.1181,72400.0
2008-06-23 09:50:00,18.28,18.3,18.27,18.29,77200.0,18.1181,18.1379,18.1082,18.128,77200.0
2008-06-23 09:55:00,18.3,18.32,18.29,18.31,17200.0,18.1379,18.1578,18.128,18.1479,17200.0
2008-06-23 10:00:00,18.29,18.29,18.21,18.22,54800.0,18.128,18.128,18.0487,18.0586,54800.0
2008-06-23 10:05:00,18.22,18.25,18.21,18.24,48000.0,18.0586,18.0884,18.0487,18.0785,48000.0
2008-06-23 10:10:00,18.24,18.27,18.21,18.27,36400.0,18.0785,18.1082,18.0487,18.1082,36400.0
2008-06-23 10:15:00,18.26,18.29,18.24,18.26,32800.0,18.0983,18.128,18.0785,18.0983,32800.0
2008-06-23 10:20:00,18.26,18.29,18.24,18.25,43600.0,18.0983,18.128,18.0785,18.0884,43600.0
2008-06-23 10:25:00,18.25,18.31,18.25,18.25,42800.0,18.0884,18.1479,18.0884,18.0884,42800.0
2008-06-23 10:30:00,18.27,18.37,18.27,18.36,59600.0,18.1082,18.2073,18.1082,18.1974,59600.0
2008-06-23 10:35:00,18.36,18.38,18.34,18.35,95600.0,18.1974,18.2172,18.1776,18.1875,95600.0
2008-06-23 10:40:00,18.35,18.37,18.31,18.31,70400.0,18.1875,18.2073,18.1479,18.1479,70400.0
2008-06-23 10:45:00,18.32,18.34,18.31,18.32,24000.0,18.1578,18.1776,18.1479,18.1578,24000.0
2008-06-23 10:50:00,18.32,18.33,18.29,18.3,82400.0,18.1578,18.1677,18.128,18.1379,82400.0
2008-06-23 10:55:00,18.31,18.34,18.3,18.34,11600.0,18.1479,18.1776,18.1379,18.1776,11600.0
2008-06-23 11:00:00,18.35,18.36,18.33,18.34,33200.0,18.1875,18.1974,18.1677,18.1776,33200.0
2008-06-23 11:05:00,18.34,18.36,18.32,18.34,43200.0,18.1776,18.1974,18.1578,18.1776,43200.0
2008-06-23 11:10:00,18.35,18.36,18.34,18.34,22000.0,18.1875,18.1974,18.1776,18.1776,22000.0
2008-06-23 11:15:00,18.34,18.35,18.32,18.35,80800.0,18.1776,18.1875,18.1578,18.1875,80800.0
2008-06-23 11:20:00,18.35,18.36,18.25,18.25,54000.0,18.1875,18.1974,18.0884,18.0884,54000.0
2008-06-23 11:25:00,18.27,18.27,18.25,18.26,50800.0,18.1082,18.1082,18.0884,18.0983,50800.0
2008-06-23 11:30:00,18.26,18.28,18.25,18.27,38400.0,18.0983,18.1181,18.0884,18.1082,38400.0
2008-06-23 11:35:00,18.28,18.3,18.26,18.28,61600.0,18.1181,18.1379,18.0983,18.1181,61600.0
2008-06-23 11:40:00,18.28,18.28,18.25,18.26,50000.0,18.1181,18.1181,18.0884,18.0983,50000.0
2008-06-23 11:45:00,18.26,18.29,18.26,18.28,23200.0,18.0983,18.128,18.0983,18.1181,23200.0
2008-06-23 11:50:00,18.27,18.3,18.27,18.29,34000.0,18.1082,18.1379,18.1082,18.128,34000.0
2008-06-23 11:55:00,18.3,18.32,18.29,18.31,27200.0,18.1379,18.1578,18.128,18.1479,27200.0
2008-06-23 12:00:00,18.31,18.36,18.31,18.34,42800.0,18.1479,18.1974,18.1479,18.1776,42800.0
2008-06-23 12:05:00,18.33,18.34,18.33,18.34,24400.0,18.1677,18.1776,18.1677,18.1776,24400.0
2008-06-23 12:10:00,18.34,18.34,18.31,18.34,124400.0,18.1776,18.1776,18.1479,18.1776,124400.0
2008-06-23 12:15:00,18.35,18.36,18.34,18.35,26000.0,18.1875,18.1974,18.1776,18.1875,26000.0
2008-06-23 12:20:00,18.36,18.37,18.33,18.37,60800.0,18.1974,18.2073,18.1677,18.2073,60800.0
2008-06-23 12:25:00,18.37,18.38,18.36,18.36,30400.0,18.2073,18.2172,18.1974,18.1974,30400.0
2008-06-23 12:30:00,18.37,18.38,18.35,18.35,44400.0,18.2073,18.2172,18.1875,18.1875,44400.0
2008-06-23 12:35:00,18.35,18.37,18.35,18.37,10800.0,18.1875,18.2073,18.1875,18.2073,10800.0
2008-06-23 12:40:00,18.37,18.37,18.36,18.36,13600.0,18.2073,18.2073,18.1974,18.1974,13600.0
2008-06-23 12:45:00,18.35,18.37,18.35,18.37,20000.0,18.1875,18.2073,18.1875,18.2073,20000.0
2008-06-23 12:50:00,18.37,18.39,18.36,18.38,62800.0,18.2073,18.2271,18.1974,18.2172,62800.0
2008-06-23 12:55:00,18.39,18.55,18.39,18.47,210800.0,18.2271,18.3857,18.2271,18.3064,210800.0
2008-06-23 13:00:00,18.47,18.5,18.47,18.49,60800.0,18.3064,18.3362,18.3064,18.3263,60800.0
2008-06-23 13:05:00,18.49,18.5,18.47,18.47,28400.0,18.3263,18.3362,18.3064,18.3064,28400.0
2008-06-23 13:10:00,18.48,18.49,18.47,18.49,38400.0,18.3163,18.3263,18.3064,18.3263,38400.0
2008-06-23 13:15:00,18.47,18.48,18.45,18.46,31200.0,18.3064,18.3163,18.2866,18.2965,31200.0
2008-06-23 13:20:00,18.46,18.49,18.46,18.48,31200.0,18.2965,18.3263,18.2965,18.3163,31200.0
2008-06-23 13:25:00,18.48,18.52,18.47,18.52,59200.0,18.3163,18.356,18.3064,18.356,59200.0
2008-06-23 13:30:00,18.52,18.59,18.51,18.56,94000.0,18.356,18.4254,18.3461,18.3956,94000.0
2008-06-23 13:35:00,18.57,18.6,18.55,18.55,51600.0,18.4055,18.4353,18.3857,18.3857,51600.0
2008-06-23 13:40:00,18.55,18.57,18.54,18.54,20800.0,18.3857,18.4055,18.3758,18.3758,20800.0
2008-06-23 13:45:00,18.55,18.63,18.54,18.63,24800.0,18.3857,18.465,18.3758,18.465,24800.0
2008-06-23 13:50:00,18.61,18.61,18.58,18.6,23600.0,18.4452,18.4452,18.4155,18.4353,23600.0
2008-06-23 13:55:00,18.59,18.61,18.57,18.61,37200.0,18.4254,18.4452,18.4055,18.4452,37200.0
2008-06-23 14:00:00,18.62,18.62,18.6,18.61,36400.0,18.4551,18.4551,18.4353,18.4452,36400.0
2008-06-23 14:05:00,18.61,18.62,18.6,18.61,33600.0,18.4452,18.4551,18.4353,18.4452,33600.0
2008-06-23 14:10:00,18.61,18.61,18.59,18.61,42000.0,18.4452,18.4452,18.4254,18.4452,42000.0
2008-06-23 14:15:00,18.59,18.6,18.57,18.59,32000.0,18.4254,18.4353,18.4055,18.4254,32000.0
2008-06-23 14:20:00,18.6,18.61,18.55,18.55,31200.0,18.4353,18.4452,18.3857,18.3857,31200.0
2008-06-23 14:25:00,18.56,18.58,18.54,18.58,166000.0,18.3956,18.4155,18.3758,18.4155,166000.0
2008-06-23 14:30:00,18.58,18.64,18.57,18.62,165200.0,18.4155,18.4749,18.4055,18.4551,165200.0
2008-06-23 14:35:00,18.62,18.65,18.62,18.65,45200.0,18.4551,18.4848,18.4551,18.4848,45200.0
2008-06-23 14:40:00,18.65,18.7,18.65,18.7,103600.0,18.4848,18.5344,18.4848,18.5344,103600.0
2008-06-23 14:45:00,18.7,18.8,18.7,18.75,266400.0,18.5344,18.6335,18.5344,18.584,266400.0
2008-06-23 14:50:00,18.76,18.76,18.72,18.74,124400.0,18.5939,18.5939,18.5542,18.574,124400.0
2008-06-23 14:55:00,18.74,18.75,18.68,18.7,133200.0,18.574,18.584,18.5146,18.5344,133200.0
2008-06-23 15:00:00,18.7,18.7,18.65,18.66,92400.0,18.5344,18.5344,18.4848,18.4948,92400.0
2008-06-23 15:05:00,18.66,18.68,18.65,18.68,55200.0,18.4948,18.5146,18.4848,18.5146,55200.0
2008-06-23 15:10:00,18.68,18.71,18.67,18.69,94400.0,18.5146,18.5443,18.5047,18.5245,94400.0
2008-06-23 15:15:00,18.7,18.71,18.64,18.64,151600.0,18.5344,18.5443,18.4749,18.4749,151600.0
2008-06-23 15:20:00,18.64,18.66,18.64,18.65,76400.0,18.4749,18.4948,18.4749,18.4848,76400.0
2008-06-23 15:25:00,18.65,18.71,18.65,18.7,63200.0,18.4848,18.5443,18.4848,18.5344,63200.0
2008-06-23 15:30:00,18.69,18.71,18.68,18.7,105600.0,18.5245,18.5443,18.5146,18.5344,105600.0
2008-06-23 15:35:00,18.68,18.69,18.64,18.64,99200.0,18.5146,18.5245,18.4749,18.4749,99200.0
2008-06-23 15:40:00,18.65,18.65,18.6,18.61,105600.0,18.4848,18.4848,18.4353,18.4452,105600.0
2008-06-23 15:45:00,18.61,18.63,18.61,18.62,95200.0,18.4452,18.465,18.4452,18.4551,95200.0
2008-06-23 15:50:00,18.61,18.64,18.57,18.6,190000.0,18.4452,18.4749,18.4055,18.4353,190000.0
2008-06-23 15:55:00,18.6,18.64,18.59,18.62,160000.0,18.4353,18.4749,18.4254,18.4551,160000.0
2008-06-24 09:30:00,18.59,18.59,18.41,18.45,75600.0,18.4254,18.4254,18.247,18.2866,75600.0
2008-06-24 09:35:00,18.46,18.5,18.45,18.45,78800.0,18.2965,18.3362,18.2866,18.2866,78800.0
2008-06-24 09:40:00,18.45,18.48,18.25,18.25,244000.0,18.2866,18.3163,18.0884,18.0884,244000.0
2008-06-24 09:45:00,18.26,18.28,18.14,18.24,340800.0,18.0983,18.1181,17.9794,18.0785,340800.0
2008-06-24 09:50:00,18.24,18.24,18.19,18.19,74000.0,18.0785,18.0785,18.0289,18.0289,74000.0
2008-06-24 09:55:00,18.19,18.2,18.15,18.19,69600.0,18.0289,18.0388,17.9893,18.0289,69600.0
2008-06-24 10:00:00,18.18,18.19,18.08,18.1,80400.0,18.019,18.0289,17.9199,17.9397,80400.0
2008-06-24 10:05:00,18.09,18.11,18.05,18.08,97600.0,17.9298,17.9496,17.8902,17.9199,97600.0
2008-06-24 10:10:00,18.09,18.11,18.04,18.07,96400.0,17.9298,17.9496,17.8802,17.91,96400.0
2008-06-24 10:15:00,18.08,18.1,18.07,18.08,78800.0,17.9199,17.9397,17.91,17.9199,78800.0
2008-06-24 10:20:00,18.09,18.1,18.04,18.06,50000.0,17.9298,17.9397,17.8802,17.9001,50000.0
2008-06-24 10:25:00,18.06,18.09,18.0,18.0,83600.0,17.9001,17.9298,17.8406,17.8406,83600.0
2008-06-24 10:30:00,18.02,18.03,18.0,18.0,50000.0,17.8604,17.8703,17.8406,17.8406,50000.0
2008-06-24 10:35:00,18.0,18.0,17.97,17.98,46800.0,17.8406,17.8406,17.8109,17.8208,46800.0
2008-06-24 10:40:00,17.98,17.98,17.88,17.95,174400.0,17.8208,17.8208,17.7217,17.791,174400.0
2008-06-24 10:45:00,17.94,18.04,17.94,18.02,68000.0,17.7811,17.8802,17.7811,17.8604,68000.0
2008-06-24 10:50:00,18.02,18.06,18.02,18.06,82400.0,17.8604,17.9001,17.8604,17.9001,82400.0
2008-06-24 10:55:00,18.06,18.1,18.05,18.1,83200.0,17.9001,17.9397,17.8902,17.9397,83200.0
2008-06-24 11:00:00,18.1,18.11,18.08,18.1,106400.0,17.9397,17.9496,17.9199,17.9397,106400.0
2008-06-24 11:05:00,18.09,18.15,18.09,18.15,48800.0,17.9298,17.9893,17.9298,17.9893,48800.0
2008-06-24 11:10:00,18.15,18.18,18.13,18.16,46800.0,17.9893,18.019,17.9694,17.9992,46800.0
2008-06-24 11:15:00,18.17,18.25,18.17,18.24,80000.0,18.0091,18.0884,18.0091,18.0785,80000.0
2008-06-24 11:20:00,18.25,18.3,18.25,18.3,86800.0,18.0884,18.1379,18.0884,18.1379,86800.0
2008-06-24 11:25:00,18.29,18.32,18.25,18.25,113600.0,18.128,18.1578,18.0884,18.0884,113600.0
2008-06-24 11:30:00,18.27,18.27,18.18,18.19,76800.0,18.1082,18.1082,18.019,18.0289,76800.0
2008-06-24 11:35:00,18.2,18.22,18.19,18.22,38400.0,18.0388,18.0586,18.0289,18.0586,38400.0
2008-06-24 11:40:00,18.21,18.23,18.17,18.23,23200.0,18.0487,18.0686,18.0091,18.0686,23200.0
2008-06-24 11:45:00,18.22,18.22,18.18,18.2,43200.0,18.0586,18.0586,18.019,18.0388,43200.0
2008-06-24 11:50:00,18.2,18.25,18.2,18.21,149600.0,18.0388,18.0884,18.0388,18.0487,149600.0
2008-06-24 11:55:00,18.21,18.22,18.18,18.18,66800.0,18.0487,18.0586,18.019,18.019,66800.0
2008-06-24 12:00:00,18.18,18.2,18.15,18.2,71200.0,18.019,18.0388,17.9893,18.0388,71200.0
2008-06-24 12:05:00,18.19,18.2,18.16,18.16,40000.0,18.0289,18.0388,17.9992,17.9992,40000.0
2008-06-24 12:10:00,18.17,18.17,18.14,18.14,61200.0,18.0091,18.0091,17.9794,17.9794,61200.0
2008-06-24 12:15:00,18.14,18.15,18.08,18.08,97200.0,17.9794,17.9893,17.9199,17.9199,97200.0
2008-06-24 12:20:00,18.07,18.07,18.01,18.01,220000.0,17.91,17.91,17.8505,17.8505,220000.0
2008-06-24 12:25:00,18.01,18.03,17.99,18.03,278400.0,17.8505,17.8703,17.8307,17.8703,278400.0
2008-06-24 12:30:00,18.03,18.03,18.0,18.02,119200.0,17.8703,17.8703,17.8406,17.8604,119200.0
2008-06-24 12:35:00,18.03,18.07,18.02,18.05,46400.0,17.8703,17.91,17.8604,17.8902,46400.0
2008-06-24 12:40:00,18.06,18.07,18.02,18.04,96000.0,17.9001,17.91,17.8604,17.8802,96000.0
2008-06-24 12:45:00,18.03,18.09,18.03,18.07,51600.0,17.8703,17.9298,17.8703,17.91,51600.0
2008-06-24 12:50:00,18.06,18.07,18.01,18.02,80800.0,17.9001,17.91,17.8505,17.8604,80800.0
2008-06-24 12:55:00,18.02,18.02,17.99,17.99,111200.0,17.8604,17.8604,17.8307,17.8307,111200.0
2008-06-24 13:00:00,17.99,18.0,17.97,17.98,71200.0,17.8307,17.8406,17.8109,17.8208,71200.0
2008-06-24 13:05:00,17.99,18.0,17.98,17.99,30800.0,17.8307,17.8406,17.8208,17.8307,30800.0
2008-06-24 13:10:00,18.0,18.02,17.99,18.02,73200.0,17.8406,17.8604,17.8307,17.8604,73200.0
2008-06-24 13:15:00,18.02,18.02,18.0,18.0,59600.0,17.8604,17.8604,17.8406,17.8406,59600.0
2008-06-24 13:20:00,18.0,18.02,17.99,18.0,96000.0,17.8406,17.8604,17.8307,17.8406,96000.0
2008-06-24 13:25:00,18.02,18.03,17.99,17.99,39600.0,17.8604,17.8703,17.8307,17.8307,39600.0
2008-06-24 13:30:00,18.0,18.0,17.97,17.99,68400.0,17.8406,17.8406,17.8109,17.8307,68400.0
2008-06-24 13:35:00,17.99,18.0,17.99,18.0,29200.0,17.8307,17.8406,17.8307,17.8406,29200.0
2008-06-24 13:40:00,18.02,18.02,17.98,18.0,54400.0,17.8604,17.8604,17.8208,17.8406,54400.0
2008-06-24 13:45:00,18.0,18.0,17.98,18.0,60000.0,17.8406,17.8406,17.8208,17.8406,60000.0
2008-06-24 13:50:00,18.0,18.01,17.99,18.0,87600.0,17.8406,17.8505,17.8307,17.8406,87600.0
2008-06-24 13:55:00,18.0,18.0,17.99,18.0,130800.0,17.8406,17.8406,17.8307,17.8406,130800.0
2008-06-24 14:00:00,18.0,18.01,17.99,18.0,118000.0,17.8406,17.8505,17.8307,17.8406,118000.0
2008-06-24 14:05:00,18.0,18.01,17.99,17.99,135200.0,17.8406,17.8505,17.8307,17.8307,135200.0
2008-06-24 14:10:00,17.99,18.0,17.98,18.0,92400.0,17.8307,17.8406,17.8208,17.8406,92400.0
2008-06-24 14:15:00,18.0,18.0,17.98,17.99,27600.0,17.8406,17.8406,17.8208,17.8307,27600.0
2008-06-24 14:20:00,17.99,17.99,17.94,17.94,53200.0,17.8307,17.8307,17.7811,17.7811,53200.0
2008-06-24 14:25:00,17.95,17.97,17.94,17.97,48800.0,17.791,17.8109,17.7811,17.8109,48800.0
2008-06-24 14:30:00,17.97,18.0,17.96,18.0,51600.0,17.8109,17.8406,17.801,17.8406,51600.0
2008-06-24 14:35:00,17.98,18.0,17.98,17.98,52800.0,17.8208,17.8406,17.8208,17.8208,52800.0
2008-06-24 14:40:00,17.98,17.99,17.94,17.95,44400.0,17.8208,17.8307,17.7811,17.791,44400.0
2008-06-24 14:45:00,17.95,18.1,17.9,17.94,937600.0,17.791,17.9397,17.7415,17.7811,937600.0
2008-06-24 14:50:00,17.94,17.94,17.84,17.85,230000.0,17.7811,17.7811,17.682,17.6919,230000.0
2008-06-24 14:55:00,17.85,17.9,17.83,17.86,232800.0,17.6919,17.7415,17.6721,17.7018,232800.0
2008-06-24 15:00:00,17.86,17.9,17.86,17.88,196800.0,17.7018,17.7415,17.7018,17.7217,196800.0
2008-06-24 15:05:00,17.88,17.88,17.83,17.84,134000.0,17.7217,17.7217,17.6721,17.682,134000.0
2008-06-24 15:10:00,17.84,17.87,17.75,17.76,146000.0,17.682,17.7117,17.5928,17.6027,146000.0
2008-06-24 15:15:00,17.76,17.76,17.67,17.68,187200.0,17.6027,17.6027,17.5135,17.5234,187200.0
2008-06-24 15:20:00,17.68,17.73,17.68,17.71,86000.0,17.5234,17.573,17.5234,17.5532,86000.0
2008-06-24 15:25:00,17.71,17.71,17.65,17.7,164000.0,17.5532,17.5532,17.4937,17.5433,164000.0
2008-06-24 15:30:00,17.71,17.74,17.68,17.71,112400.0,17.5532,17.5829,17.5234,17.5532,112400.0
2008-06-24 15:35:00,17.73,17.73,17.68,17.72,130800.0,17.573,17.573,17.5234,17.5631,130800.0
2008-06-24 15:40:00,17.72,17.75,17.72,17.73,103200.0,17.5631,17.5928,17.5631,17.573,103200.0
2008-06-24 15:45:00,17.73,17.74,17.71,17.73,161600.0,17.573,17.5829,17.5532,17.573,161600.0
2008-06-24 15:50:00,17.72,17.73,17.67,17.68,155600.0,17.5631,17.573,17.5135,17.5234,155600.0
2008-06-24 15:55:00,17.69,17.73,17.67,17.69,302800.0,17.5333,17.573,17.5135,17.5333,302800.0
2008-06-25 09:30:00,17.84,17.84,17.64,17.69,187600.0,17.682,17.682,17.4838,17.5333,187600.0
2008-06-25 09:35:00,17.68,17.68,17.53,17.56,127600.0,17.5234,17.5234,17.3748,17.4045,127600.0
2008-06-25 09:40:00,17.57,17.59,17.55,17.55,127200.0,17.4144,17.4342,17.3946,17.3946,127200.0
2008-06-25 09:45:00,17.56,17.67,17.56,17.67,162400.0,17.4045,17.5135,17.4045,17.5135,162400.0
2008-06-25 09:50:00,17.66,17.68,17.62,17.65,151600.0,17.5036,17.5234,17.464,17.4937,151600.0
2008-06-25 09:55:00,17.66,17.66,17.63,17.66,79200.0,17.5036,17.5036,17.4739,17.5036,79200.0
2008-06-25 10:00:00,17.64,17.75,17.64,17.74,95600.0,17.4838,17.5928,17.4838,17.5829,95600.0
2008-06-25 10:05:00,17.73,17.73,17.63,17.64,105200.0,17.573,17.573,17.4739,17.4838,105200.0
2008-06-25 10:10:00,17.63,17.64,17.62,17.62,108400.0,17.4739,17.4838,17.464,17.464,108400.0
2008-06-25 10:15:00,17.62,17.65,17.6,17.64,71200.0,17.464,17.4937,17.4441,17.4838,71200.0
2008-06-25 10:20:00,17.64,17.67,17.63,17.67,96800.0,17.4838,17.5135,17.4739,17.5135,96800.0
2008-06-25 10:25:00,17.66,17.66,17.64,17.65,49600.0,17.5036,17.5036,17.4838,17.4937,49600.0
2008-06-25 10:30:00,17.64,17.65,17.62,17.63,139600.0,17.4838,17.4937,17.464,17.4739,139600.0
2008-06-25 10:35:00,17.64,17.66,17.63,17.65,141200.0,17.4838,17.5036,17.4739,17.4937,141200.0
2008-06-25 10:40:00,17.65,17.66,17.64,17.65,97600.0,17.4937,17.5036,17.4838,17.4937,97600.0
2008-06-25 10:45:00,17.65,17.66,17.64,17.66,88000.0,17.4937,17.5036,17.4838,17.5036,88000.0
2008-06-25 10:50:00,17.66,17.75,17.66,17.71,128800.0,17.5036,17.5928,17.5036,17.5532,128800.0
2008-06-25 10:55:00,17.71,17.72,17.66,17.72,42000.0,17.5532,17.5631,17.5036,17.5631,42000.0
2008-06-25 11:00:00,17.72,17.73,17.7,17.71,78000.0,17.5631,17.573,17.5433,17.5532,78000.0
2008-06-25 11:05:00,17.71,17.72,17.7,17.72,47200.0,17.5532,17.5631,17.5433,17.5631,47200.0
2008-06-25 11:10:00,17.72,17.75,17.71,17.74,59600.0,17.5631,17.5928,17.5532,17.5829,59600.0
2008-06-25 11:15:00,17.75,17.76,17.74,17.75,61200.0,17.5928,17.6027,17.5829,17.5928,61200.0
2008-06-25 11:20:00,17.75,17.81,17.75,17.76,126800.0,17.5928,17.6523,17.5928,17.6027,126800.0
2008-06-25 11:25:00,17.76,17.76,17.71,17.74,77600.0,17.6027,17.6027,17.5532,17.5829,77600.0
2008-06-25 11:30:00,17.74,17.74,17.71,17.73,28000.0,17.5829,17.5829,17.5532,17.573,28000.0
2008-06-25 11:35:00,17.72,17.72,17.68,17.68,36800.0,17.5631,17.5631,17.5234,17.5234,36800.0
2008-06-25 11:40:00,17.68,17.68,17.64,17.66,57200.0,17.5234,17.5234,17.4838,17.5036,57200.0
2008-06-25 11:45:00,17.66,17.67,17.66,17.66,28800.0,17.5036,17.5135,17.5036,17.5036,28800.0
2008-06-25 11:50:00,17.66,17.71,17.66,17.71,46400.0,17.5036,17.5532,17.5036,17.5532,46400.0
2008-06-25 11:55:00,17.71,17.75,17.71,17.73,28000.0,17.5532,17.5928,17.5532,17.573,28000.0
2008-06-25 12:00:00,17.73,17.74,17.68,17.7,56400.0,17.573,17.5829,17.5234,17.5433,56400.0
2008-06-25 12:05:00,17.7,17.7,17.67,17.67,27600.0,17.5433,17.5433,17.5135,17.5135,27600.0
2008-06-25 12:10:00,17.68,17.69,17.67,17.68,38800.0,17.5234,17.5333,17.5135,17.5234,38800.0
2008-06-25 12:15:00,17.68,17.68,17.67,17.68,37600.0,17.5234,17.5234,17.5135,17.5234,37600.0
2008-06-25 12:20:00,17.68,17.69,17.68,17.69,28000.0,17.5234,17.5333,17.5234,17.5333,28000.0
2008-06-25 12:25:00,17.7,17.7,17.68,17.7,12000.0,17.5433,17.5433,17.5234,17.5433,12000.0
2008-06-25 12:30:00,17.69,17.7,17.69,17.7,31600.0,17.5333,17.5433,17.5333,17.5433,31600.0
2008-06-25 12:35:00,17.7,17.7,17.65,17.65,22000.0,17.5433,17.5433,17.4937,17.4937,22000.0
2008-06-25 12:40:00,17.65,17.65,17.56,17.56,20400.0,17.4937,17.4937,17.4045,17.4045,20400.0
2008-06-25 12:45:00,17.56,17.61,17.55,17.59,71600.0,17.4045,17.4541,17.3946,17.4342,71600.0
2008-06-25 12:50:00,17.58,17.61,17.54,17.55,43200.0,17.4243,17.4541,17.3847,17.3946,43200.0
2008-06-25 12:55:00,17.54,17.56,17.54,17.55,10400.0,17.3847,17.4045,17.3847,17.3946,10400.0
2008-06-25 13:00:00,17.55,17.61,17.54,17.55,52400.0,17.3946,17.4541,17.3847,17.3946,52400.0
2008-06-25 13:05:00,17.57,17.59,17.57,17.58,16400.0,17.4144,17.4342,17.4144,17.4243,16400.0
2008-06-25 13:10:00,17.58,17.62,17.58,17.61,38800.0,17.4243,17.464,17.4243,17.4541,38800.0
2008-06-25 13:15:00,17.61,17.62,17.61,17.61,18800.0,17.4541,17.464,17.4541,17.4541,18800.0
2008-06-25 13:20:00,17.62,17.62,17.59,17.61,39600.0,17.464,17.464,17.4342,17.4541,39600.0
2008-06-25 13:25:00,17.61,17.62,17.61,17.61,32400.0,17.4541,17.464,17.4541,17.4541,32400.0
2008-06-25 13:30:00,17.61,17.61,17.59,17.6,56400.0,17.4541,17.4541,17.4342,17.4441,56400.0
2008-06-25 13:35:00,17.6,17.62,17.58,17.61,53200.0,17.4441,17.464,17.4243,17.4541,53200.0
2008-06-25 13:40:00,17.61,17.7,17.61,17.7,175200.0,17.4541,17.5433,17.4541,17.5433,175200.0
2008-06-25 13:45:00,17.7,17.73,17.69,17.73,32400.0,17.5433,17.573,17.5333,17.573,32400.0
2008-06-25 13:50:00,17.72,17.78,17.72,17.76,56000.0,17.5631,17.6225,17.5631,17.6027,56000.0
2008-06-25 13:55:00,17.76,17.77,17.71,17.71,74400.0,17.6027,17.6126,17.5532,17.5532,74400.0
2008-06-25 14:00:00,17.71,17.72,17.69,17.69,46400.0,17.5532,17.5631,17.5333,17.5333,46400.0
2008-06-25 14:05:00,17.69,17.71,17.69,17.7,39200.0,17.5333,17.5532,17.5333,17.5433,39200.0
2008-06-25 14:10:00,17.72,17.76,17.69,17.75,72000.0,17.5631,17.6027,17.5333,17.5928,72000.0
2008-06-25 14:15:00,17.75,17.85,17.75,17.83,80400.0,17.5928,17.6919,17.5928,17.6721,80400.0
2008-06-25 14:20:00,17.83,17.85,17.73,17.74,62800.0,17.6721,17.6919,17.573,17.5829,62800.0
2008-06-25 14:25:00,17.73,17.77,17.69,17.69,44400.0,17.573,17.6126,17.5333,17.5333,44400.0
2008-06-25 14:30:00,17.69,17.77,17.65,17.69,100800.0,17.5333,17.6126,17.4937,17.5333,100800.0
2008-06-25 14:35:00,17.68,17.74,17.66,17.66,60000.0,17.5234,17.5829,17.5036,17.5036,60000.0
2008-06-25 14:40:00,17.67,17.69,17.65,17.68,64400.0,17.5135,17.5333,17.4937,17.5234,64400.0
2008-06-25 14:45:00,17.66,17.71,17.62,17.69,67200.0,17.5036,17.5532,17.464,17.5333,67200.0
2008-06-25 14:50:00,17.71,17.79,17.69,17.75,44800.0,17.5532,17.6325,17.5333,17.5928,44800.0
2008-06-25 14:55:00,17.74,17.78,17.72,17.76,52000.0,17.5829,17.6225,17.5631,17.6027,52000.0
2008-06-25 15:00:00,17.77,17.89,17.74,17.87,109600.0,17.6126,17.7316,17.5829,17.7117,109600.0
2008-06-25 15:05:00,17.86,17.94,17.84,17.84,111200.0,17.7018,17.7811,17.682,17.682,111200.0
2008-06-25 15:10:00,17.85,17.86,17.77,17.77,102000.0,17.6919,17.7018,17.6126,17.6126,102000.0
2008-06-25 15:15:00,17.76,17.81,17.76,17.78,52000.0,17.6027,17.6523,17.6027,17.6225,52000.0
2008-06-25 15:20:00,17.77,17.79,17.73,17.75,97600.0,17.6126,17.6325,17.573,17.5928,97600.0
2008-06-25 15:25:00,17.76,17.82,17.75,17.76,157200.0,17.6027,17.6622,17.5928,17.6027,157200.0
2008-06-25 15:30:00,17.77,17.77,17.64,17.64,77600.0,17.6126,17.6126,17.4838,17.4838,77600.0
2008-06-25 15:35:00,17.64,17.66,17.58,17.64,77200.0,17.4838,17.5036,17.4243,17.4838,77200.0
2008-06-25 15:40:00,17.63,17.69,17.62,17.65,59600.0,17.4739,17.5333,17.464,17.4937,59600.0
2008-06-25 15:45:00,17.66,17.68,17.63,17.64,96800.0,17.5036,17.5234,17.4739,17.4838,96800.0
2008-06-25 15:50:00,17.64,17.68,17.61,17.67,81200.0,17.4838,17.5234,17.4541,17.5135,81200.0
2008-06-25 15:55:00,17.67,17.69,17.66,17.66,76800.0,17.5135,17.5333,17.5036,17.5036,76800.0
2008-06-26 09:30:00,17.46,17.48,17.13,17.16,258400.0,17.3054,17.3252,16.9783,17.008,258400.0
2008-06-26 09:35:00,17.21,17.38,17.17,17.37,150000.0,17.0576,17.2261,17.0179,17.2162,150000.0
2008-06-26 09:40:00,17.37,17.39,17.13,17.18,137600.0,17.2162,17.236,16.9783,17.0279,137600.0
2008-06-26 09:45:00,17.17,17.2,17.14,17.15,146000.0,17.0179,17.0477,16.9882,16.9981,146000.0
2008-06-26 09:50:00,17.15,17.27,17.15,17.27,97600.0,16.9981,17.1171,16.9981,17.1171,97600.0
2008-06-26 09:55:00,17.27,17.27,17.2,17.2,66400.0,17.1171,17.1171,17.0477,17.0477,66400.0
2008-06-26 10:00:00,17.22,17.25,17.17,17.17,131600.0,17.0675,17.0972,17.0179,17.0179,131600.0
2008-06-26 10:05:00,17.18,17.2,17.17,17.18,71600.0,17.0279,17.0477,17.0179,17.0279,71600.0
2008-06-26 10:10:00,17.18,17.18,17.11,17.11,165200.0,17.0279,17.0279,16.9585,16.9585,165200.0
2008-06-26 10:15:00,17.11,17.14,17.0,17.03,326800.0,16.9585,16.9882,16.8495,16.8792,326800.0
2008-06-26 10:20:00,17.04,17.07,17.01,17.03,146400.0,16.8891,16.9188,16.8594,16.8792,146400.0
2008-06-26 10:25:00,17.03,17.06,17.01,17.06,151600.0,16.8792,16.9089,16.8594,16.9089,151600.0
2008-06-26 10:30:00,17.06,17.08,17.05,17.05,251600.0,16.9089,16.9287,16.899,16.899,251600.0
2008-06-26 10:35:00,17.06,17.07,17.02,17.04,78000.0,16.9089,16.9188,16.8693,16.8891,78000.0
2008-06-26 10:40:00,17.04,17.07,17.01,17.06,74800.0,16.8891,16.9188,16.8594,16.9089,74800.0
2008-06-26 10:45:00,17.06,17.07,17.01,17.02,84000.0,16.9089,16.9188,16.8594,16.8693,84000.0
2008-06-26 10:50:00,17.02,17.04,16.88,16.9,367600.0,16.8693,16.8891,16.7305,16.7503,367600.0
2008-06-26 10:55:00,16.9,16.95,16.86,16.86,92000.0,16.7503,16.7999,16.7107,16.7107,92000.0
2008-06-26 11:00:00,16.86,16.98,16.86,16.97,115200.0,16.7107,16.8296,16.7107,16.8197,115200.0
2008-06-26 11:05:00,16.98,17.05,16.96,17.05,110000.0,16.8296,16.899,16.8098,16.899,110000.0
2008-06-26 11:10:00,17.05,17.09,17.04,17.07,71600.0,16.899,16.9387,16.8891,16.9188,71600.0
2008-06-26 11:15:00,17.07,17.08,16.95,16.95,76000.0,16.9188,16.9287,16.7999,16.7999,76000.0
2008-06-26 11:20:00,16.95,16.96,16.88,16.9,100400.0,16.7999,16.8098,16.7305,16.7503,100400.0
2008-06-26 11:25:00,16.9,16.9,16.85,16.86,70400.0,16.7503,16.7503,16.7008,16.7107,70400.0
2008-06-26 11:30:00,16.88,16.92,16.87,16.89,86000.0,16.7305,16.7702,16.7206,16.7404,86000.0
2008-06-26 11:35:00,16.89,16.93,16.86,16.88,165200.0,16.7404,16.7801,16.7107,16.7305,165200.0
2008-06-26 11:40:00,16.87,16.88,16.86,16.87,57600.0,16.7206,16.7305,16.7107,16.7206,57600.0
2008-06-26 11:45:00,16.87,16.92,16.86,16.9,52400.0,16.7206,16.7702,16.7107,16.7503,52400.0
2008-06-26 11:50:00,16.89,16.91,16.86,16.87,85600.0,16.7404,16.7602,16.7107,16.7206,85600.0
2008-06-26 11:55:00,16.87,16.87,16.82,16.84,82000.0,16.7206,16.7206,16.671,16.6909,82000.0
2008-06-26 12:00:00,16.84,16.84,16.82,16.83,126400.0,16.6909,16.6909,16.671,16.681,126400.0
2008-06-26 12:05:00,16.82,16.83,16.79,16.8,58800.0,16.671,16.681,16.6413,16.6512,58800.0
2008-06-26 12:10:00,16.79,16.81,16.73,16.75,122400.0,16.6413,16.6611,16.5818,16.6017,122400.0
2008-06-26 12:15:00,16.75,16.75,16.74,16.75,84400.0,16.6017,16.6017,16.5918,16.6017,84400.0
2008-06-26 12:20:00,16.74,16.76,16.74,16.76,83200.0,16.5918,16.6116,16.5918,16.6116,83200.0
2008-06-26 12:25:00,16.76,16.88,16.76,16.86,88400.0,16.6116,16.7305,16.6116,16.7107,88400.0
2008-06-26 12:30:00,16.86,16.9,16.86,16.89,92400.0,16.7107,16.7503,16.7107,16.7404,92400.0
2008-06-26 12:35:00,16.89,16.9,16.89,16.9,74800.0,16.7404,16.7503,16.7404,16.7503,74800.0
2008-06-26 12:40:00,16.89,16.91,16.89,16.89,42400.0,16.7404,16.7602,16.7404,16.7404,42400.0
2008-06-26 12:45:00,16.89,16.92,16.88,16.89,104400.0,16.7404,16.7702,16.7305,16.7404,104400.0
2008-06-26 12:50:00,16.89,16.94,16.88,16.93,115600.0,16.7404,16.79,16.7305,16.7801,115600.0
2008-06-26 12:55:00,16.93,16.96,16.93,16.95,36000.0,16.7801,16.8098,16.7801,16.7999,36000.0
2008-06-26 13:00:00,16.95,16.97,16.95,16.95,40400.0,16.7999,16.8197,16.7999,16.7999,40400.0
2008-06-26 13:05:00,16.95,16.98,16.95,16.95,56000.0,16.7999,16.8296,16.7999,16.7999,56000.0
2008-06-26 13:10:00,16.95,16.95,16.91,16.92,36400.0,16.7999,16.7999,16.7602,16.7702,36400.0
2008-06-26 13:15:00,16.92,16.93,16.89,16.9,92800.0,16.7702,16.7801,16.7404,16.7503,92800.0
2008-06-26 13:20:00,16.9,16.9,16.89,16.89,101200.0,16.7503,16.7503,16.7404,16.7404,101200.0
2008-06-26 13:25:00,16.89,16.89,16.85,16.87,190400.0,16.7404,16.7404,16.7008,16.7206,190400.0
2008-06-26 13:30:00,16.86,16.87,16.85,16.85,104000.0,16.7107,16.7206,16.7008,16.7008,104000.0
2008-06-26 13:35:00,16.85,16.86,16.83,16.85,52000.0,16.7008,16.7107,16.681,16.7008,52000.0
2008-06-26 13:40:00,16.85,16.85,16.83,16.84,26000.0,16.7008,16.7008,16.681,16.6909,26000.0
2008-06-26 13:45:00,16.84,16.87,16.84,16.86,38400.0,16.6909,16.7206,16.6909,16.7107,38400.0
2008-06-26 13:50:00,16.86,16.87,16.84,16.86,62400.0,16.7107,16.7206,16.6909,16.7107,62400.0
2008-06-26 13:55:00,16.87,16.87,16.84,16.86,79200.0,16.7206,16.7206,16.6909,16.7107,79200.0
2008-06-26 14:00:00,16.86,16.87,16.84,16.85,90400.0,16.7107,16.7206,16.6909,16.7008,90400.0
2008-06-26 14:05:00,16.85,16.85,16.82,16.82,105600.0,16.7008,16.7008,16.671,16.671,105600.0
2008-06-26 14:10:00,16.82,16.82,16.77,16.79,96800.0,16.671,16.671,16.6215,16.6413,96800.0
2008-06-26 14:15:00,16.79,16.79,16.75,16.75,83600.0,16.6413,16.6413,16.6017,16.6017,83600.0
2008-06-26 14:20:00,16.75,16.75,16.7,16.72,143200.0,16.6017,16.6017,16.5521,16.5719,143200.0
2008-06-26 14:25:00,16.73,17.02,16.71,16.73,196400.0,16.5818,16.8693,16.562,16.5818,196400.0
2008-06-26 14:30:00,16.74,16.78,16.73,16.75,83200.0,16.5918,16.6314,16.5818,16.6017,83200.0
2008-06-26 14:35:00,16.75,16.8,16.75,16.77,129600.0,16.6017,16.6512,16.6017,16.6215,129600.0
2008-06-26 14:40:00,16.77,16.79,16.75,16.75,91200.0,16.6215,16.6413,16.6017,16.6017,91200.0
2008-06-26 14:45:00,16.75,16.75,16.74,16.74,101600.0,16.6017,16.6017,16.5918,16.5918,101600.0
2008-06-26 14:50:00,16.75,16.75,16.68,16.7,406000.0,16.6017,16.6017,16.5323,16.5521,406000.0
2008-06-26 14:55:00,16.69,16.7,16.64,16.66,145200.0,16.5422,16.5521,16.4926,16.5125,145200.0
2008-06-26 15:00:00,16.67,16.75,16.66,16.75,112000.0,16.5224,16.6017,16.5125,16.6017,112000.0
2008-06-26 15:05:00,16.75,16.75,16.72,16.74,98000.0,16.6017,16.6017,16.5719,16.5918,98000.0
2008-06-26 15:10:00,16.73,16.75,16.7,16.7,180800.0,16.5818,16.6017,16.5521,16.5521,180800.0
2008-06-26 15:15:00,16.72,16.79,16.7,16.76,113200.0,16.5719,16.6413,16.5521,16.6116,113200.0
2008-06-26 15:20:00,16.75,16.76,16.71,16.71,351600.0,16.6017,16.6116,16.562,16.562,351600.0
2008-06-26 15:25:00,16.72,16.78,16.71,16.76,87600.0,16.5719,16.6314,16.562,16.6116,87600.0
2008-06-26 15:30:00,16.75,16.81,16.75,16.78,231200.0,16.6017,16.6611,16.6017,16.6314,231200.0
2008-06-26 15:35:00,16.78,16.81,16.78,16.8,225200.0,16.6314,16.6611,16.6314,16.6512,225200.0
2008-06-26 15:40:00,16.8,16.84,16.79,16.83,350800.0,16.6512,16.6909,16.6413,16.681,350800.0
2008-06-26 15:45:00,16.83,16.84,16.79,16.83,383600.0,16.681,16.6909,16.6413,16.681,383600.0
2008-06-26 15:50:00,16.83,16.86,16.82,16.83,460400.0,16.681,16.7107,16.671,16.681,460400.0
2008-06-26 15:55:00,16.83,16.93,16.82,16.87,423600.0,16.681,16.7801,16.671,16.7206,423600.0
2008-06-27 09:30:00,16.72,16.91,16.63,16.81,120000.0,16.5719,16.7602,16.4827,16.6611,120000.0
2008-06-27 09:35:00,16.8,16.93,16.79,16.8,105600.0,16.6512,16.7801,16.6413,16.6512,105600.0
2008-06-27 09:40:00,16.8,16.81,16.71,16.73,143200.0,16.6512,16.6611,16.562,16.5818,143200.0
2008-06-27 09:45:00,16.73,16.75,16.71,16.73,74400.0,16.5818,16.6017,16.562,16.5818,74400.0
2008-06-27 09:50:00,16.73,16.85,16.72,16.85,78000.0,16.5818,16.7008,16.5719,16.7008,78000.0
2008-06-27 09:55:00,16.84,16.91,16.78,16.87,91200.0,16.6909,16.7602,16.6314,16.7206,91200.0
2008-06-27 10:00:00,16.88,16.91,16.81,16.84,51200.0,16.7305,16.7602,16.6611,16.6909,51200.0
2008-06-27 10:05:00,16.85,16.89,16.84,16.86,32800.0,16.7008,16.7404,16.6909,16.7107,32800.0
2008-06-27 10:10:00,16.86,16.91,16.86,16.88,54400.0,16.7107,16.7602,16.7107,16.7305,54400.0
2008-06-27 10:15:00,16.87,16.88,16.82,16.86,117200.0,16.7206,16.7305,16.671,16.7107,117200.0
2008-06-27 10:20:00,16.86,16.89,16.84,16.89,134400.0,16.7107,16.7404,16.6909,16.7404,134400.0
2008-06-27 10:25:00,16.89,17.0,16.87,16.99,98800.0,16.7404,16.8495,16.7206,16.8395,98800.0
2008-06-27 10:30:00,16.98,17.07,16.98,17.05,60800.0,16.8296,16.9188,16.8296,16.899,60800.0
2008-06-27 10:35:00,17.07,17.15,17.06,17.14,101200.0,16.9188,16.9981,16.9089,16.9882,101200.0
2008-06-27 10:40:00,17.14,17.15,17.03,17.05,69600.0,16.9882,16.9981,16.8792,16.899,69600.0
2008-06-27 10:45:00,17.05,17.11,17.03,17.09,130800.0,16.899,16.9585,16.8792,16.9387,130800.0
2008-06-27 10:50:00,17.09,17.1,17.06,17.06,92800.0,16.9387,16.9486,16.9089,16.9089,92800.0
2008-06-27 10:55:00,17.06,17.11,17.05,17.08,234000.0,16.9089,16.9585,16.899,16.9287,234000.0
2008-06-27 11:00:00,17.09,17.09,17.04,17.05,184800.0,16.9387,16.9387,16.8891,16.899,184800.0
2008-06-27 11:05:00,17.05,17.1,17.03,17.09,40000.0,16.899,16.9486,16.8792,16.9387,40000.0
2008-06-27 11:10:00,17.09,17.11,17.08,17.1,52400.0,16.9387,16.9585,16.9287,16.9486,52400.0
2008-06-27 11:15:00,17.09,17.13,17.09,17.12,54800.0,16.9387,16.9783,16.9387,16.9684,54800.0
2008-06-27 11:20:00,17.12,17.12,17.09,17.1,43200.0,16.9684,16.9684,16.9387,16.9486,43200.0
2008-06-27 11:25:00,17.11,17.11,17.09,17.1,56000.0,16.9585,16.9585,16.9387,16.9486,56000.0
2008-06-27 11:30:00,17.1,17.14,17.09,17.1,130800.0,16.9486,16.9882,16.9387,16.9486,130800.0
2008-06-27 11:35:00,17.1,17.11,17.09,17.11,12000.0,16.9486,16.9585,16.9387,16.9585,12000.0
2008-06-27 11:40:00,17.1,17.13,17.1,17.11,68400.0,16.9486,16.9783,16.9486,16.9585,68400.0
2008-06-27 11:45:00,17.11,17.15,17.1,17.11,97200.0,16.9585,16.9981,16.9486,16.9585,97200.0
2008-06-27 11:50:00,17.12,17.13,17.09,17.1,62400.0,16.9684,16.9783,16.9387,16.9486,62400.0
2008-06-27 11:55:00,17.1,17.1,17.03,17.03,51200.0,16.9486,16.9486,16.8792,16.8792,51200.0
2008-06-27 12:00:00,17.04,17.04,16.9,16.92,168800.0,16.8891,16.8891,16.7503,16.7702,168800.0
2008-06-27 12:05:00,16.93,17.04,16.93,17.0,56800.0,16.7801,16.8891,16.7801,16.8495,56800.0
2008-06-27 12:10:00,17.0,17.02,16.99,17.02,15200.0,16.8495,16.8693,16.8395,16.8693,15200.0
2008-06-27 12:15:00,17.02,17.03,17.02,17.02,24400.0,16.8693,16.8792,16.8693,16.8693,24400.0
2008-06-27 12:20:00,17.03,17.07,17.02,17.07,51600.0,16.8792,16.9188,16.8693,16.9188,51600.0
2008-06-27 12:25:00,17.07,17.1,17.07,17.1,16000.0,16.9188,16.9486,16.9188,16.9486,16000.0
2008-06-27 12:30:00,17.1,17.11,17.08,17.1,53200.0,16.9486,16.9585,16.9287,16.9486,53200.0
2008-06-27 12:35:00,17.1,17.1,17.07,17.07,40000.0,16.9486,16.9486,16.9188,16.9188,40000.0
2008-06-27 12:40:00,17.07,17.07,17.02,17.06,49200.0,16.9188,16.9188,16.8693,16.9089,49200.0
2008-06-27 12:45:00,17.06,17.08,17.03,17.03,60000.0,16.9089,16.9287,16.8792,16.8792,60000.0
2008-06-27 12:50:00,17.05,17.05,16.99,16.99,25200.0,16.899,16.899,16.8395,16.8395,25200.0
2008-06-27 12:55:00,16.99,17.0,16.93,16.96,134400.0,16.8395,16.8495,16.7801,16.8098,134400.0
2008-06-27 13:00:00,16.96,16.96,16.91,16.91,19600.0,16.8098,16.8098,16.7602,16.7602,19600.0
2008-06-27 13:05:00,16.9,16.93,16.89,16.89,17200.0,16.7503,16.7801,16.7404,16.7404,17200.0
2008-06-27 13:10:00,16.89,16.89,16.83,16.86,43200.0,16.7404,16.7404,16.681,16.7107,43200.0
2008-06-27 13:15:00,16.86,16.86,16.82,16.82,13200.0,16.7107,16.7107,16.671,16.671,13200.0
2008-06-27 13:20:00,16.82,16.88,16.8,16.8,54400.0,16.671,16.7305,16.6512,16.6512,54400.0
2008-06-27 13:25:00,16.81,16.82,16.8,16.8,40400.0,16.6611,16.671,16.6512,16.6512,40400.0
2008-06-27 13:30:00,16.8,16.83,16.8,16.81,16000.0,16.6512,16.681,16.6512,16.6611,16000.0
2008-06-27 13:35:00,16.81,16.82,16.79,16.79,27200.0,16.6611,16.671,16.6413,16.6413,27200.0
2008-06-27 13:40:00,16.79,16.81,16.79,16.8,65600.0,16.6413,16.6611,16.6413,16.6512,65600.0
2008-06-27 13:45:00,16.8,16.82,16.79,16.81,30400.0,16.6512,16.671,16.6413,16.6611,30400.0
2008-06-27 13:50:00,16.81,16.83,16.8,16.81,17200.0,16.6611,16.681,16.6512,16.6611,17200.0
2008-06-27 13:55:00,16.81,16.9,16.81,16.88,88000.0,16.6611,16.7503,16.6611,16.7305,88000.0
2008-06-27 14:00:00,16.88,16.89,16.86,16.86,38000.0,16.7305,16.7404,16.7107,16.7107,38000.0
2008-06-27 14:05:00,16.86,16.9,16.86,16.86,26400.0,16.7107,16.7503,16.7107,16.7107,26400.0
2008-06-27 14:10:00,16.86,16.88,16.85,16.85,22800.0,16.7107,16.7305,16.7008,16.7008,22800.0
2008-06-27 14:15:00,16.85,16.9,16.85,16.87,43600.0,16.7008,16.7503,16.7008,16.7206,43600.0
2008-06-27 14:20:00,16.86,16.93,16.84,16.93,44000.0,16.7107,16.7801,16.6909,16.7801,44000.0
2008-06-27 14:25:00,16.93,17.07,16.92,17.05,67600.0,16.7801,16.9188,16.7702,16.899,67600.0
2008-06-27 14:30:00,17.07,17.12,17.04,17.05,118400.0,16.9188,16.9684,16.8891,16.899,118400.0
2008-06-27 14:35:00,17.06,17.08,17.04,17.06,25200.0,16.9089,16.9287,16.8891,16.9089,25200.0
2008-06-27 14:40:00,17.07,17.07,17.04,17.05,20800.0,16.9188,16.9188,16.8891,16.899,20800.0
2008-06-27 14:45:00,17.06,17.08,17.04,17.07,37200.0,16.9089,16.9287,16.8891,16.9188,37200.0
2008-06-27 14:50:00,17.07,17.08,17.06,17.07,33600.0,16.9188,16.9287,16.9089,16.9188,33600.0
2008-06-27 14:55:00,17.07,17.07,17.03,17.07,84800.0,16.9188,16.9188,16.8792,16.9188,84800.0
2008-06-27 15:00:00,17.06,17.1,17.06,17.07,62800.0,16.9089,16.9486,16.9089,16.9188,62800.0
2008-06-27 15:05:00,17.06,17.08,17.01,17.06,71600.0,16.9089,16.9287,16.8594,16.9089,71600.0
2008-06-27 15:10:00,17.05,17.08,17.04,17.08,28800.0,16.899,16.9287,16.8891,16.9287,28800.0
2008-06-27 15:15:00,17.08,17.08,17.05,17.06,60800.0,16.9287,16.9287,16.899,16.9089,60800.0
2008-06-27 15:20:00,17.06,17.11,17.02,17.1,122400.0,16.9089,16.9585,16.8693,16.9486,122400.0
2008-06-27 15:25:00,17.1,17.1,17.04,17.06,30400.0,16.9486,16.9486,16.8891,16.9089,30400.0
2008-06-27 15:30:00,17.05,17.05,17.02,17.02,45600.0,16.899,16.899,16.8693,16.8693,45600.0
2008-06-27 15:35:00,17.03,17.06,17.02,17.04,54800.0,16.8792,16.9089,16.8693,16.8891,54800.0
2008-06-27 15:40:00,17.04,17.19,17.04,17.16,169600.0,16.8891,17.0378,16.8891,17.008,169600.0
2008-06-27 15:45:00,17.16,17.23,17.14,17.18,178000.0,17.008,17.0774,16.9882,17.0279,178000.0
2008-06-27 15:50:00,17.17,17.21,17.08,17.1,149200.0,17.0179,17.0576,16.9287,16.9486,149200.0
2008-06-27 15:55:00,17.09,17.15,17.08,17.1,122000.0,16.9387,16.9981,16.9287,16.9486,122000.0
2008-06-30 09:30:00,17.46,17.47,17.16,17.17,77200.0,17.3054,17.3153,17.008,17.0179,77200.0
2008-06-30 09:35:00,17.2,17.2,17.04,17.05,42000.0,17.0477,17.0477,16.8891,16.899,42000.0
2008-06-30 09:40:00,17.06,17.16,17.06,17.12,28000.0,16.9089,17.008,16.9089,16.9684,28000.0
2008-06-30 09:45:00,17.14,17.16,17.09,17.13,48000.0,16.9882,17.008,16.9387,16.9783,48000.0
2008-06-30 09:50:00,17.09,17.13,17.07,17.11,38400.0,16.9387,16.9783,16.9188,16.9585,38400.0
2008-06-30 09:55:00,17.11,17.11,17.05,17.09,26000.0,16.9585,16.9585,16.899,16.9387,26000.0
2008-06-30 10:00:00,17.07,17.08,17.05,17.05,46000.0,16.9188,16.9287,16.899,16.899,46000.0
2008-06-30 10:05:00,17.05,17.08,17.05,17.06,26000.0,16.899,16.9287,16.899,16.9089,26000.0
2008-06-30 10:10:00,17.06,17.06,17.04,17.05,23200.0,16.9089,16.9089,16.8891,16.899,23200.0
2008-06-30 10:15:00,17.05,17.16,17.04,17.11,175600.0,16.899,17.008,16.8891,16.9585,175600.0
2008-06-30 10:20:00,17.12,17.18,17.12,17.18,34000.0,16.9684,17.0279,16.9684,17.0279,34000.0
2008-06-30 10:25:00,17.18,17.18,17.16,17.16,35200.0,17.0279,17.0279,17.008,17.008,35200.0
2008-06-30 10:30:00,17.15,17.16,17.09,17.1,43600.0,16.9981,17.008,16.9387,16.9486,43600.0
2008-06-30 10:35:00,17.09,17.16,17.08,17.12,89200.0,16.9387,17.008,16.9287,16.9684,89200.0
2008-06-30 10:40:00,17.12,17.16,17.09,17.1,42400.0,16.9684,17.008,16.9387,16.9486,42400.0
2008-06-30 10:45:00,17.09,17.11,17.08,17.11,26400.0,16.9387,16.9585,16.9287,16.9585,26400.0
2008-06-30 10:50:00,17.1,17.2,17.1,17.2,52000.0,16.9486,17.0477,16.9486,17.0477,52000.0
2008-06-30 10:55:00,17.2,17.21,17.18,17.19,33600.0,17.0477,17.0576,17.0279,17.0378,33600.0
2008-06-30 11:00:00,17.2,17.24,17.2,17.22,28000.0,17.0477,17.0873,17.0477,17.0675,28000.0
2008-06-30 11:05:00,17.22,17.22,17.18,17.19,19200.0,17.0675,17.0675,17.0279,17.0378,19200.0
2008-06-30 11:10:00,17.18,17.25,17.18,17.24,28800.0,17.0279,17.0972,17.0279,17.0873,28800.0
2008-06-30 11:15:00,17.24,17.24,17.21,17.24,31200.0,17.0873,17.0873,17.0576,17.0873,31200.0
2008-06-30 11:20:00,17.23,17.28,17.21,17.24,42800.0,17.0774,17.127,17.0576,17.0873,42800.0
2008-06-30 11:25:00,17.26,17.26,17.24,17.25,24800.0,17.1071,17.1071,17.0873,17.0972,24800.0
2008-06-30 11:30:00,17.25,17.26,17.21,17.23,25200.0,17.0972,17.1071,17.0576,17.0774,25200.0
2008-06-30 11:35:00,17.23,17.25,17.21,17.22,20800.0,17.0774,17.0972,17.0576,17.0675,20800.0
2008-06-30 11:40:00,17.22,17.24,17.21,17.22,26000.0,17.0675,17.0873,17.0576,17.0675,26000.0
2008-06-30 11:45:00,17.22,17.23,17.2,17.21,22000.0,17.0675,17.0774,17.0477,17.0576,22000.0
2008-06-30 11:50:00,17.22,17.27,17.22,17.26,25600.0,17.0675,17.1171,17.0675,17.1071,25600.0
2008-06-30 11:55:00,17.27,17.3,17.25,17.27,88000.0,17.1171,17.1468,17.0972,17.1171,88000.0
2008-06-30 12:00:00,17.27,17.28,17.23,17.23,34400.0,17.1171,17.127,17.0774,17.0774,34400.0
2008-06-30 12:05:00,17.23,17.31,17.21,17.29,104800.0,17.0774,17.1567,17.0576,17.1369,104800.0
2008-06-30 12:10:00,17.29,17.3,17.26,17.3,41600.0,17.1369,17.1468,17.1071,17.1468,41600.0
2008-06-30 12:15:00,17.31,17.34,17.3,17.32,34400.0,17.1567,17.1864,17.1468,17.1666,34400.0
2008-06-30 12:20:00,17.32,17.35,17.29,17.34,75200.0,17.1666,17.1964,17.1369,17.1864,75200.0
2008-06-30 12:25:00,17.33,17.36,17.28,17.32,69200.0,17.1765,17.2063,17.127,17.1666,69200.0
2008-06-30 12:30:00,17.33,17.33,17.26,17.27,121600.0,17.1765,17.1765,17.1071,17.1171,121600.0
2008-06-30 12:35:00,17.26,17.26,17.21,17.24,108000.0,17.1071,17.1071,17.0576,17.0873,108000.0
2008-06-30 12:40:00,17.24,17.24,17.23,17.24,8400.0,17.0873,17.0873,17.0774,17.0873,8400.0
2008-06-30 12:45:00,17.23,17.26,17.23,17.26,36400.0,17.0774,17.1071,17.0774,17.1071,36400.0
2008-06-30 12:50:00,17.25,17.29,17.25,17.28,76800.0,17.0972,17.1369,17.0972,17.127,76800.0
2008-06-30 12:55:00,17.28,17.34,17.28,17.3,142800.0,17.127,17.1864,17.127,17.1468,142800.0
2008-06-30 13:00:00,17.29,17.33,17.28,17.3,48400.0,17.1369,17.1765,17.127,17.1468,48400.0
2008-06-30 13:05:00,17.28,17.28,17.22,17.22,37200.0,17.127,17.127,17.0675,17.0675,37200.0
2008-06-30 13:10:00,17.23,17.27,17.23,17.26,80800.0,17.0774,17.1171,17.0774,17.1071,80800.0
2008-06-30 13:15:00,17.26,17.27,17.22,17.25,57200.0,17.1071,17.1171,17.0675,17.0972,57200.0
2008-06-30 13:20:00,17.24,17.25,17.21,17.21,20800.0,17.0873,17.0972,17.0576,17.0576,20800.0
2008-06-30 13:25:00,17.23,17.23,17.14,17.14,121600.0,17.0774,17.0774,16.9882,16.9882,121600.0
2008-06-30 13:30:00,17.14,17.14,17.09,17.12,70000.0,16.9882,16.9882,16.9387,16.9684,70000.0
2008-06-30 13:35:00,17.11,17.13,17.1,17.11,15200.0,16.9585,16.9783,16.9486,16.9585,15200.0
2008-06-30 13:40:00,17.12,17.16,17.11,17.16,68400.0,16.9684,17.008,16.9585,17.008,68400.0
2008-06-30 13:45:00,17.16,17.16,17.13,17.13,23200.0,17.008,17.008,16.9783,16.9783,23200.0
2008-06-30 13:50:00,17.13,17.15,17.1,17.12,114400.0,16.9783,16.9981,16.9486,16.9684,114400.0
2008-06-30 13:55:00,17.12,17.14,17.12,17.13,36800.0,16.9684,16.9882,16.9684,16.9783,36800.0
2008-06-30 14:00:00,17.13,17.15,17.11,17.13,80400.0,16.9783,16.9981,16.9585,16.9783,80400.0
2008-06-30 14:05:00,17.13,17.15,17.11,17.11,69600.0,16.9783,16.9981,16.9585,16.9585,69600.0
2008-06-30 14:10:00,17.11,17.13,17.07,17.07,33600.0,16.9585,16.9783,16.9188,16.9188,33600.0
2008-06-30 14:15:00,17.08,17.08,17.04,17.05,37200.0,16.9287,16.9287,16.8891,16.899,37200.0
2008-06-30 14:20:00,17.05,17.06,17.05,17.05,9200.0,16.899,16.9089,16.899,16.899,9200.0
2008-06-30 14:25:00,17.05,17.12,17.05,17.12,24800.0,16.899,16.9684,16.899,16.9684,24800.0
2008-06-30 14:30:00,17.13,17.13,17.06,17.1,48400.0,16.9783,16.9783,16.9089,16.9486,48400.0
2008-06-30 14:35:00,17.09,17.1,17.05,17.07,95600.0,16.9387,16.9486,16.899,16.9188,95600.0
2008-06-30 14:40:00,17.07,17.1,17.05,17.08,95600.0,16.9188,16.9486,16.899,16.9287,95600.0
2008-06-30 14:45:00,17.08,17.1,17.08,17.08,194800.0,16.9287,16.9486,16.9287,16.9287,194800.0
2008-06-30 14:50:00,17.08,17.09,17.05,17.07,27600.0,16.9287,16.9387,16.899,16.9188,27600.0
2008-06-30 14:55:00,17.06,17.1,17.04,17.08,68000.0,16.9089,16.9486,16.8891,16.9287,68000.0
2008-06-30 15:00:00,17.08,17.08,17.04,17.04,54400.0,16.9287,16.9287,16.8891,16.8891,54400.0
2008-06-30 15:05:00,17.05,17.08,17.04,17.06,18400.0,16.899,16.9287,16.8891,16.9089,18400.0
2008-06-30 15:10:00,17.06,17.1,17.04,17.09,19200.0,16.9089,16.9486,16.8891,16.9387,19200.0
2008-06-30 15:15:00,17.1,17.11,17.08,17.08,27200.0,16.9486,16.9585,16.9287,16.9287,27200.0
2008-06-30 15:20:00,17.08,17.12,17.06,17.08,55200.0,16.9287,16.9684,16.9089,16.9287,55200.0
2008-06-30 15:25:00,17.06,17.07,17.04,17.05,29600.0,16.9089,16.9188,16.8891,16.899,29600.0
2008-06-30 15:30:00,17.05,17.1,17.04,17.09,40400.0,16.899,16.9486,16.8891,16.9387,40400.0
2008-06-30 15:35:00,17.08,17.12,17.08,17.11,82000.0,16.9287,16.9684,16.9287,16.9585,82000.0
2008-06-30 15:40:00,17.12,17.17,17.11,17.14,332400.0,16.9684,17.0179,16.9585,16.9882,332400.0
2008-06-30 15:45:00,17.14,17.15,17.1,17.11,144400.0,16.9882,16.9981,16.9486,16.9585,144400.0
2008-06-30 15:50:00,17.1,17.13,17.05,17.08,142000.0,16.9486,16.9783,16.899,16.9287,142000.0
2008-06-30 15:55:00,17.08,17.1,17.02,17.04,129200.0,16.9287,16.9486,16.8693,16.8891,129200.0
2008-07-01 09:30:00,16.85,16.89,16.73,16.81,105600.0,16.7008,16.7404,16.5818,16.6611,105600.0
2008-07-01 09:35:00,16.8,16.8,16.57,16.57,167600.0,16.6512,16.6512,16.4233,16.4233,167600.0
2008-07-01 09:40:00,16.58,16.6,16.55,16.57,63600.0,16.4332,16.453,16.4034,16.4233,63600.0
2008-07-01 09:45:00,16.58,16.64,16.56,16.6,42400.0,16.4332,16.4926,16.4133,16.453,42400.0
2008-07-01 09:50:00,16.61,16.74,16.61,16.74,145600.0,16.4629,16.5918,16.4629,16.5918,145600.0
2008-07-01 09:55:00,16.75,16.88,16.74,16.86,175200.0,16.6017,16.7305,16.5918,16.7107,175200.0
2008-07-01 10:00:00,16.87,17.14,16.86,17.11,236000.0,16.7206,16.9882,16.7107,16.9585,236000.0
2008-07-01 10:05:00,17.13,17.13,17.04,17.05,57600.0,16.9783,16.9783,16.8891,16.899,57600.0
2008-07-01 10:10:00,17.04,17.05,16.88,16.9,44000.0,16.8891,16.899,16.7305,16.7503,44000.0
2008-07-01 10:15:00,16.88,16.93,16.88,16.9,27600.0,16.7305,16.7801,16.7305,16.7503,27600.0
2008-07-01 10:20:00,16.88,16.92,16.85,16.89,41600.0,16.7305,16.7702,16.7008,16.7404,41600.0
2008-07-01 10:25:00,16.89,16.96,16.89,16.95,41600.0,16.7404,16.8098,16.7404,16.7999,41600.0
2008-07-01 10:30:00,16.94,17.0,16.94,16.97,36400.0,16.79,16.8495,16.79,16.8197,36400.0
2008-07-01 10:35:00,16.97,17.08,16.97,17.08,28800.0,16.8197,16.9287,16.8197,16.9287,28800.0
2008-07-01 10:40:00,17.06,17.1,17.06,17.09,46000.0,16.9089,16.9486,16.9089,16.9387,46000.0
2008-07-01 10:45:00,17.1,17.22,17.09,17.21,95600.0,16.9486,17.0675,16.9387,17.0576,95600.0
2008-07-01 10:50:00,17.21,17.32,17.21,17.31,227600.0,17.0576,17.1666,17.0576,17.1567,227600.0
2008-07-01 10:55:00,17.3,17.36,17.29,17.35,208400.0,17.1468,17.2063,17.1369,17.1964,208400.0
2008-07-01 11:00:00,17.36,17.5,17.35,17.49,227600.0,17.2063,17.345,17.1964,17.3351,227600.0
2008-07-01 11:05:00,17.5,17.63,17.5,17.55,272400.0,17.345,17.4739,17.345,17.3946,272400.0
2008-07-01 11:10:00,17.57,17.57,17.42,17.51,140000.0,17.4144,17.4144,17.2657,17.3549,140000.0
2008-07-01 11:15:00,17.51,17.51,17.24,17.26,159600.0,17.3549,17.3549,17.0873,17.1071,159600.0
2008-07-01 11:20:00,17.26,17.35,17.24,17.28,64400.0,17.1071,17.1964,17.0873,17.127,64400.0
2008-07-01 11:25:00,17.27,17.36,17.26,17.31,92400.0,17.1171,17.2063,17.1071,17.1567,92400.0
2008-07-01 11:30:00,17.3,17.32,17.29,17.31,80800.0,17.1468,17.1666,17.1369,17.1567,80800.0
2008-07-01 11:35:00,17.31,17.35,17.3,17.33,61600.0,17.1567,17.1964,17.1468,17.1765,61600.0
2008-07-01 11:40:00,17.32,17.36,17.31,17.34,44000.0,17.1666,17.2063,17.1567,17.1864,44000.0
2008-07-01 11:45:00,17.34,17.34,17.25,17.27,52800.0,17.1864,17.1864,17.0972,17.1171,52800.0
2008-07-01 11:50:00,17.27,17.29,17.19,17.21,48000.0,17.1171,17.1369,17.0378,17.0576,48000.0
2008-07-01 11:55:00,17.22,17.23,17.1,17.11,131200.0,17.0675,17.0774,16.9486,16.9585,131200.0
2008-07-01 12:00:00,17.12,17.12,17.07,17.1,30400.0,16.9684,16.9684,16.9188,16.9486,30400.0
2008-07-01 12:05:00,17.1,17.17,17.09,17.17,24800.0,16.9486,17.0179,16.9387,17.0179,24800.0
2008-07-01 12:10:00,17.17,17.19,17.16,17.19,100400.0,17.0179,17.0378,17.008,17.0378,100400.0
2008-07-01 12:15:00,17.19,17.21,17.09,17.13,57200.0,17.0378,17.0576,16.9387,16.9783,57200.0
2008-07-01 12:20:00,17.13,17.14,17.03,17.03,31200.0,16.9783,16.9882,16.8792,16.8792,31200.0
2008-07-01 12:25:00,17.03,17.05,16.92,16.92,322800.0,16.8792,16.899,16.7702,16.7702,322800.0
2008-07-01 12:30:00,16.92,17.05,16.92,17.05,78400.0,16.7702,16.899,16.7702,16.899,78400.0
2008-07-01 12:35:00,17.05,17.11,17.05,17.07,175600.0,16.899,16.9585,16.899,16.9188,175600.0
2008-07-01 12:40:00,17.07,17.1,17.04,17.04,30000.0,16.9188,16.9486,16.8891,16.8891,30000.0
2008-07-01 12:45:00,17.05,17.14,17.03,17.13,22400.0,16.899,16.9882,16.8792,16.9783,22400.0
2008-07-01 12:50:00,17.14,17.15,17.11,17.13,55600.0,16.9882,16.9981,16.9585,16.9783,55600.0
2008-07-01 12:55:00,17.12,17.17,17.09,17.09,107200.0,16.9684,17.0179,16.9387,16.9387,107200.0
2008-07-01 13:00:00,17.1,17.11,17.06,17.09,43200.0,16.9486,16.9585,16.9089,16.9387,43200.0
2008-07-01 13:05:00,17.1,17.11,17.08,17.08,17200.0,16.9486,16.9585,16.9287,16.9287,17200.0
2008-07-01 13:10:00,17.09,17.11,17.07,17.1,30800.0,16.9387,16.9585,16.9188,16.9486,30800.0
2008-07-01 13:15:00,17.09,17.12,17.09,17.11,58400.0,16.9387,16.9684,16.9387,16.9585,58400.0
2008-07-01 13:20:00,17.12,17.22,17.12,17.22,23600.0,16.9684,17.0675,16.9684,17.0675,23600.0
2008-07-01 13:25:00,17.21,17.24,17.2,17.22,48000.0,17.0576,17.0873,17.0477,17.0675,48000.0
2008-07-01 13:30:00,17.21,17.21,17.18,17.19,29200.0,17.0576,17.0576,17.0279,17.0378,29200.0
2008-07-01 13:35:00,17.18,17.2,17.15,17.18,40000.0,17.0279,17.0477,16.9981,17.0279,40000.0
2008-07-01 13:40:00,17.18,17.22,17.18,17.21,34000.0,17.0279,17.0675,17.0279,17.0576,34000.0
2008-07-01 13:45:00,17.22,17.37,17.21,17.37,92000.0,17.0675,17.2162,17.0576,17.2162,92000.0
2008-07-01 13:50:00,17.36,17.37,17.31,17.34,49600.0,17.2063,17.2162,17.1567,17.1864,49600.0
2008-07-01 13:55:00,17.35,17.39,17.34,17.39,49600.0,17.1964,17.236,17.1864,17.236,49600.0
2008-07-01 14:00:00,17.38,17.44,17.36,17.36,84800.0,17.2261,17.2856,17.2063,17.2063,84800.0
2008-07-01 14:05:00,17.35,17.5,17.35,17.49,85200.0,17.1964,17.345,17.1964,17.3351,85200.0
2008-07-01 14:10:00,17.5,17.56,17.49,17.5,103600.0,17.345,17.4045,17.3351,17.345,103600.0
2008-07-01 14:15:00,17.48,17.55,17.47,17.53,58000.0,17.3252,17.3946,17.3153,17.3748,58000.0
2008-07-01 14:20:00,17.53,17.68,17.53,17.68,127600.0,17.3748,17.5234,17.3748,17.5234,127600.0
2008-07-01 14:25:00,17.69,17.72,17.63,17.63,177200.0,17.5333,17.5631,17.4739,17.4739,177200.0
2008-07-01 14:30:00,17.63,17.63,17.55,17.55,57200.0,17.4739,17.4739,17.3946,17.3946,57200.0
2008-07-01 14:35:00,17.56,17.57,17.51,17.53,74800.0,17.4045,17.4144,17.3549,17.3748,74800.0
2008-07-01 14:40:00,17.52,17.58,17.52,17.56,96400.0,17.3648,17.4243,17.3648,17.4045,96400.0
2008-07-01 14:45:00,17.56,17.6,17.53,17.53,164800.0,17.4045,17.4441,17.3748,17.3748,164800.0
2008-07-01 14:50:00,17.53,17.55,17.51,17.53,37600.0,17.3748,17.3946,17.3549,17.3748,37600.0
2008-07-01 14:55:00,17.53,17.56,17.52,17.52,51600.0,17.3748,17.4045,17.3648,17.3648,51600.0
2008-07-01 15:00:00,17.51,17.54,17.51,17.53,83200.0,17.3549,17.3847,17.3549,17.3748,83200.0
2008-07-01 15:05:00,17.54,17.54,17.49,17.5,84400.0,17.3847,17.3847,17.3351,17.345,84400.0
2008-07-01 15:10:00,17.5,17.54,17.49,17.54,70000.0,17.345,17.3847,17.3351,17.3847,70000.0
2008-07-01 15:15:00,17.54,17.56,17.53,17.56,124000.0,17.3847,17.4045,17.3748,17.4045,124000.0
2008-07-01 15:20:00,17.57,17.58,17.49,17.51,110800.0,17.4144,17.4243,17.3351,17.3549,110800.0
2008-07-01 15:25:00,17.51,17.52,17.45,17.5,94800.0,17.3549,17.3648,17.2955,17.345,94800.0
2008-07-01 15:30:00,17.5,17.54,17.49,17.53,70800.0,17.345,17.3847,17.3351,17.3748,70800.0
2008-07-01 15:35:00,17.54,17.6,17.54,17.57,181200.0,17.3847,17.4441,17.3847,17.4144,181200.0
2008-07-01 15:40:00,17.58,17.59,17.53,17.53,78000.0,17.4243,17.4342,17.3748,17.3748,78000.0
2008-07-01 15:45:00,17.53,17.56,17.52,17.53,75200.0,17.3748,17.4045,17.3648,17.3748,75200.0
2008-07-01 15:50:00,17.53,17.54,17.5,17.53,160800.0,17.3748,17.3847,17.345,17.3748,160800.0
2008-07-01 15:55:00,17.52,17.55,17.52,17.54,173200.0,17.3648,17.3946,17.3648,17.3847,173200.0
2008-07-02 09:30:00,17.72,17.82,17.61,17.82,92800.0,17.5631,17.6622,17.4541,17.6622,92800.0
2008-07-02 09:35:00,17.83,17.94,17.69,17.93,141200.0,17.6721,17.7811,17.5333,17.7712,141200.0
2008-07-02 09:40:00,17.93,17.93,17.85,17.86,71200.0,17.7712,17.7712,17.6919,17.7018,71200.0
2008-07-02 09:45:00,17.85,17.94,17.85,17.9,63600.0,17.6919,17.7811,17.6919,17.7415,63600.0
2008-07-02 09:50:00,17.91,18.02,17.88,17.95,201600.0,17.7514,17.8604,17.7217,17.791,201600.0
2008-07-02 09:55:00,17.95,18.03,17.93,17.98,222400.0,17.791,17.8703,17.7712,17.8208,222400.0
2008-07-02 10:00:00,18.0,18.03,17.99,18.02,76400.0,17.8406,17.8703,17.8307,17.8604,76400.0
2008-07-02 10:05:00,18.02,18.03,18.0,18.0,91200.0,17.8604,17.8703,17.8406,17.8406,91200.0
2008-07-02 10:10:00,18.0,18.04,17.99,17.99,110400.0,17.8406,17.8802,17.8307,17.8307,110400.0
2008-07-02 10:15:00,17.99,18.02,17.97,17.98,141200.0,17.8307,17.8604,17.8109,17.8208,141200.0
2008-07-02 10:20:00,17.98,18.02,17.98,18.01,74000.0,17.8208,17.8604,17.8208,17.8505,74000.0
2008-07-02 10:25:00,18.0,18.0,17.96,17.97,235600.0,17.8406,17.8406,17.801,17.8109,235600.0
2008-07-02 10:30:00,17.95,17.96,17.85,17.9,162000.0,17.791,17.801,17.6919,17.7415,162000.0
2008-07-02 10:35:00,17.88,17.93,17.86,17.88,99200.0,17.7217,17.7712,17.7018,17.7217,99200.0
2008-07-02 10:40:00,17.88,17.98,17.88,17.98,52800.0,17.7217,17.8208,17.7217,17.8208,52800.0
2008-07-02 10:45:00,17.98,18.03,17.97,18.03,60000.0,17.8208,17.8703,17.8109,17.8703,60000.0
2008-07-02 10:50:00,18.02,18.08,18.02,18.05,37200.0,17.8604,17.9199,17.8604,17.8902,37200.0
2008-07-02 10:55:00,18.04,18.09,18.01,18.08,44000.0,17.8802,17.9298,17.8505,17.9199,44000.0
2008-07-02 11:00:00,18.06,18.08,17.98,17.98,44800.0,17.9001,17.9199,17.8208,17.8208,44800.0
2008-07-02 11:05:00,17.98,17.98,17.85,17.88,95200.0,17.8208,17.8208,17.6919,17.7217,95200.0
2008-07-02 11:10:00,17.89,17.9,17.79,17.81,94800.0,17.7316,17.7415,17.6325,17.6523,94800.0
2008-07-02 11:15:00,17.82,17.88,17.81,17.86,82800.0,17.6622,17.7217,17.6523,17.7018,82800.0
2008-07-02 11:20:00,17.86,17.88,17.85,17.87,30400.0,17.7018,17.7217,17.6919,17.7117,30400.0
2008-07-02 11:25:00,17.86,17.86,17.76,17.79,99200.0,17.7018,17.7018,17.6027,17.6325,99200.0
2008-07-02 11:30:00,17.81,17.83,17.7,17.7,77600.0,17.6523,17.6721,17.5433,17.5433,77600.0
2008-07-02 11:35:00,17.71,17.72,17.66,17.69,106000.0,17.5532,17.5631,17.5036,17.5333,106000.0
2008-07-02 11:40:00,17.69,17.69,17.63,17.66,52000.0,17.5333,17.5333,17.4739,17.5036,52000.0
2008-07-02 11:45:00,17.66,17.66,17.59,17.6,38400.0,17.5036,17.5036,17.4342,17.4441,38400.0
2008-07-02 11:50:00,17.59,17.6,17.52,17.53,22800.0,17.4342,17.4441,17.3648,17.3748,22800.0
2008-07-02 11:55:00,17.54,17.54,17.49,17.52,89200.0,17.3847,17.3847,17.3351,17.3648,89200.0
2008-07-02 12:00:00,17.52,17.53,17.51,17.53,66800.0,17.3648,17.3748,17.3549,17.3748,66800.0
2008-07-02 12:05:00,17.53,17.65,17.53,17.62,70800.0,17.3748,17.4937,17.3748,17.464,70800.0
2008-07-02 12:10:00,17.61,17.72,17.61,17.72,38000.0,17.4541,17.5631,17.4541,17.5631,38000.0
2008-07-02 12:15:00,17.72,17.72,17.68,17.69,31200.0,17.5631,17.5631,17.5234,17.5333,31200.0
2008-07-02 12:20:00,17.7,17.72,17.67,17.7,68800.0,17.5433,17.5631,17.5135,17.5433,68800.0
2008-07-02 12:25:00,17.68,17.68,17.6,17.64,31200.0,17.5234,17.5234,17.4441,17.4838,31200.0
2008-07-02 12:30:00,17.63,17.69,17.62,17.68,45600.0,17.4739,17.5333,17.464,17.5234,45600.0
2008-07-02 12:35:00,17.69,17.7,17.63,17.68,56000.0,17.5333,17.5433,17.4739,17.5234,56000.0
2008-07-02 12:40:00,17.68,17.68,17.62,17.62,47600.0,17.5234,17.5234,17.464,17.464,47600.0
2008-07-02 12:45:00,17.62,17.65,17.6,17.61,40000.0,17.464,17.4937,17.4441,17.4541,40000.0
2008-07-02 12:50:00,17.61,17.68,17.61,17.64,58400.0,17.4541,17.5234,17.4541,17.4838,58400.0
2008-07-02 12:55:00,17.64,17.66,17.61,17.66,32400.0,17.4838,17.5036,17.4541,17.5036,32400.0
2008-07-02 13:00:00,17.66,17.7,17.64,17.64,73200.0,17.5036,17.5433,17.4838,17.4838,73200.0
2008-07-02 13:05:00,17.66,17.66,17.64,17.65,36000.0,17.5036,17.5036,17.4838,17.4937,36000.0
2008-07-02 13:10:00,17.65,17.67,17.65,17.65,34800.0,17.4937,17.5135,17.4937,17.4937,34800.0
2008-07-02 13:15:00,17.65,17.69,17.64,17.69,73600.0,17.4937,17.5333,17.4838,17.5333,73600.0
2008-07-02 13:20:00,17.68,17.78,17.68,17.76,33200.0,17.5234,17.6225,17.5234,17.6027,33200.0
2008-07-02 13:25:00,17.75,17.81,17.75,17.79,58800.0,17.5928,17.6523,17.5928,17.6325,58800.0
2008-07-02 13:30:00,17.79,17.85,17.79,17.83,44000.0,17.6325,17.6919,17.6325,17.6721,44000.0
2008-07-02 13:35:00,17.83,17.83,17.78,17.79,22400.0,17.6721,17.6721,17.6225,17.6325,22400.0
2008-07-02 13:40:00,17.79,17.8,17.79,17.8,12400.0,17.6325,17.6424,17.6325,17.6424,12400.0
2008-07-02 13:45:00,17.8,17.84,17.79,17.84,30800.0,17.6424,17.682,17.6325,17.682,30800.0
2008-07-02 13:50:00,17.85,17.86,17.84,17.85,20400.0,17.6919,17.7018,17.682,17.6919,20400.0
2008-07-02 13:55:00,17.85,17.87,17.84,17.86,95600.0,17.6919,17.7117,17.682,17.7018,95600.0
2008-07-02 14:00:00,17.86,17.87,17.82,17.85,178000.0,17.7018,17.7117,17.6622,17.6919,178000.0
2008-07-02 14:05:00,17.85,17.86,17.81,17.83,32000.0,17.6919,17.7018,17.6523,17.6721,32000.0
2008-07-02 14:10:00,17.83,17.84,17.8,17.8,27600.0,17.6721,17.682,17.6424,17.6424,27600.0
2008-07-02 14:15:00,17.8,17.86,17.8,17.85,46800.0,17.6424,17.7018,17.6424,17.6919,46800.0
2008-07-02 14:20:00,17.86,17.86,17.78,17.8,45600.0,17.7018,17.7018,17.6225,17.6424,45600.0
2008-07-02 14:25:00,17.79,17.8,17.67,17.67,81200.0,17.6325,17.6424,17.5135,17.5135,81200.0
2008-07-02 14:30:00,17.67,17.74,17.67,17.7,46400.0,17.5135,17.5829,17.5135,17.5433,46400.0
2008-07-02 14:35:00,17.7,17.7,17.65,17.68,59600.0,17.5433,17.5433,17.4937,17.5234,59600.0
2008-07-02 14:40:00,17.66,17.72,17.65,17.7,65200.0,17.5036,17.5631,17.4937,17.5433,65200.0
2008-07-02 14:45:00,17.7,17.75,17.69,17.74,35600.0,17.5433,17.5928,17.5333,17.5829,35600.0
2008-07-02 14:50:00,17.74,17.74,17.68,17.7,63600.0,17.5829,17.5829,17.5234,17.5433,63600.0
2008-07-02 14:55:00,17.71,17.75,17.7,17.72,68000.0,17.5532,17.5928,17.5433,17.5631,68000.0
2008-07-02 15:00:00,17.72,17.74,17.68,17.74,74400.0,17.5631,17.5829,17.5234,17.5829,74400.0
2008-07-02 15:05:00,17.73,17.73,17.65,17.65,60800.0,17.573,17.573,17.4937,17.4937,60800.0
2008-07-02 15:10:00,17.66,17.74,17.65,17.72,87600.0,17.5036,17.5829,17.4937,17.5631,87600.0
2008-07-02 15:15:00,17.73,17.73,17.64,17.64,58400.0,17.573,17.573,17.4838,17.4838,58400.0
2008-07-02 15:20:00,17.64,17.67,17.63,17.65,84000.0,17.4838,17.5135,17.4739,17.4937,84000.0
2008-07-02 15:25:00,17.66,17.67,17.61,17.63,55600.0,17.5036,17.5135,17.4541,17.4739,55600.0
2008-07-02 15:30:00,17.63,17.7,17.61,17.62,130400.0,17.4739,17.5433,17.4541,17.464,130400.0
2008-07-02 15:35:00,17.62,17.63,17.51,17.52,114800.0,17.464,17.4739,17.3549,17.3648,114800.0
2008-07-02 15:40:00,17.52,17.56,17.48,17.54,196400.0,17.3648,17.4045,17.3252,17.3847,196400.0
2008-07-02 15:45:00,17.55,17.56,17.51,17.51,100400.0,17.3946,17.4045,17.3549,17.3549,100400.0
2008-07-02 15:50:00,17.51,17.51,17.45,17.49,117600.0,17.3549,17.3549,17.2955,17.3351,117600.0
2008-07-02 15:55:00,17.5,17.52,17.46,17.5,109600.0,17.345,17.3648,17.3054,17.345,109600.0
2008-07-03 09:30:00,17.63,17.63,17.38,17.38,35600.0,17.4739,17.4739,17.2261,17.2261,35600.0
2008-07-03 09:35:00,17.4,17.4,17.29,17.29,18000.0,17.2459,17.2459,17.1369,17.1369,18000.0
2008-07-03 09:40:00,17.31,17.31,16.95,16.96,176400.0,17.1567,17.1567,16.7999,16.8098,176400.0
2008-07-03 09:45:00,16.95,16.98,16.87,16.89,80800.0,16.7999,16.8296,16.7206,16.7404,80800.0
2008-07-03 09:50:00,16.89,16.91,16.7,16.76,205600.0,16.7404,16.7602,16.5521,16.6116,205600.0
2008-07-03 09:55:00,16.77,16.82,16.68,16.7,165200.0,16.6215,16.671,16.5323,16.5521,165200.0
2008-07-03 10:00:00,16.7,16.71,16.47,16.52,242000.0,16.5521,16.562,16.3241,16.3737,242000.0
2008-07-03 10:05:00,16.55,16.68,16.54,16.62,332000.0,16.4034,16.5323,16.3935,16.4728,332000.0
2008-07-03 10:10:00,16.61,16.7,16.58,16.69,126800.0,16.4629,16.5521,16.4332,16.5422,126800.0
2008-07-03 10:15:00,16.73,16.85,16.7,16.84,71200.0,16.5818,16.7008,16.5521,16.6909,71200.0
2008-07-03 10:20:00,16.86,16.93,16.84,16.93,108400.0,16.7107,16.7801,16.6909,16.7801,108400.0
2008-07-03 10:25:00,16.93,17.03,16.86,17.03,120800.0,16.7801,16.8792,16.7107,16.8792,120800.0
2008-07-03 10:30:00,17.03,17.11,17.0,17.0,304000.0,16.8792,16.9585,16.8495,16.8495,304000.0
2008-07-03 10:35:00,17.0,17.19,16.93,17.11,202800.0,16.8495,17.0378,16.7801,16.9585,202800.0
2008-07-03 10:40:00,17.15,17.16,17.03,17.03,66800.0,16.9981,17.008,16.8792,16.8792,66800.0
2008-07-03 10:45:00,17.04,17.06,16.91,17.04,61200.0,16.8891,16.9089,16.7602,16.8891,61200.0
2008-07-03 10:50:00,17.04,17.15,17.04,17.05,116000.0,16.8891,16.9981,16.8891,16.899,116000.0
2008-07-03 10:55:00,17.06,17.12,16.99,17.09,91600.0,16.9089,16.9684,16.8395,16.9387,91600.0
2008-07-03 11:00:00,17.09,17.13,17.04,17.05,42800.0,16.9387,16.9783,16.8891,16.899,42800.0
2008-07-03 11:05:00,17.05,17.16,17.05,17.16,67600.0,16.899,17.008,16.899,17.008,67600.0
2008-07-03 11:10:00,17.15,17.25,17.14,17.24,115200.0,16.9981,17.0972,16.9882,17.0873,115200.0
2008-07-03 11:15:00,17.24,17.29,17.16,17.19,113200.0,17.0873,17.1369,17.008,17.0378,113200.0
2008-07-03 11:20:00,17.19,17.19,17.07,17.07,31200.0,17.0378,17.0378,16.9188,16.9188,31200.0
2008-07-03 11:25:00,17.07,17.15,17.04,17.15,71600.0,16.9188,16.9981,16.8891,16.9981,71600.0
2008-07-03 11:30:00,17.17,17.21,17.15,17.18,40800.0,17.0179,17.0576,16.9981,17.0279,40800.0
2008-07-03 11:35:00,17.17,17.18,17.11,17.12,44800.0,17.0179,17.0279,16.9585,16.9684,44800.0
2008-07-03 11:40:00,17.11,17.14,17.06,17.06,31600.0,16.9585,16.9882,16.9089,16.9089,31600.0
2008-07-03 11:45:00,17.06,17.09,17.03,17.09,23200.0,16.9089,16.9387,16.8792,16.9387,23200.0
2008-07-03 11:50:00,17.11,17.12,17.04,17.06,21200.0,16.9585,16.9684,16.8891,16.9089,21200.0
2008-07-03 11:55:00,17.03,17.05,17.02,17.02,26800.0,16.8792,16.899,16.8693,16.8693,26800.0
2008-07-03 12:00:00,17.02,17.02,16.93,16.93,46000.0,16.8693,16.8693,16.7801,16.7801,46000.0
2008-07-03 12:05:00,16.93,16.94,16.88,16.88,44000.0,16.7801,16.79,16.7305,16.7305,44000.0
2008-07-03 12:10:00,16.88,16.9,16.78,16.8,101600.0,16.7305,16.7503,16.6314,16.6512,101600.0
2008-07-03 12:15:00,16.79,16.88,16.74,16.85,92800.0,16.6413,16.7305,16.5918,16.7008,92800.0
2008-07-03 12:20:00,16.85,16.91,16.85,16.9,45600.0,16.7008,16.7602,16.7008,16.7503,45600.0
2008-07-03 12:25:00,16.91,16.96,16.88,16.94,32000.0,16.7602,16.8098,16.7305,16.79,32000.0
2008-07-03 12:30:00,16.94,16.94,16.88,16.9,79200.0,16.79,16.79,16.7305,16.7503,79200.0
2008-07-03 12:35:00,16.9,16.9,16.82,16.9,88000.0,16.7503,16.7503,16.671,16.7503,88000.0
2008-07-03 12:40:00,16.89,16.96,16.84,16.96,110400.0,16.7404,16.8098,16.6909,16.8098,110400.0
2008-07-03 12:45:00,16.95,16.99,16.93,16.93,110800.0,16.7999,16.8395,16.7801,16.7801,110800.0
2008-07-03 12:50:00,16.93,16.93,16.8,16.82,89200.0,16.7801,16.7801,16.6512,16.671,89200.0
2008-07-03 12:55:00,16.82,16.9,16.78,16.89,104000.0,16.671,16.7503,16.6314,16.7404,104000.0
2008-07-07 09:30:00,16.9,17.22,16.9,17.18,73600.0,16.7503,17.0675,16.7503,17.0279,73600.0
2008-07-07 09:35:00,17.16,17.17,17.11,17.13,81200.0,17.008,17.0179,16.9585,16.9783,81200.0
2008-07-07 09:40:00,17.13,17.13,17.03,17.06,42800.0,16.9783,16.9783,16.8792,16.9089,42800.0
2008-07-07 09:45:00,17.07,17.14,17.05,17.1,56800.0,16.9188,16.9882,16.899,16.9486,56800.0
2008-07-07 09:50:00,17.08,17.14,17.06,17.14,72800.0,16.9287,16.9882,16.9089,16.9882,72800.0
2008-07-07 09:55:00,17.14,17.14,17.08,17.1,71600.0,16.9882,16.9882,16.9287,16.9486,71600.0
2008-07-07 10:00:00,17.1,17.1,17.04,17.08,100800.0,16.9486,16.9486,16.8891,16.9287,100800.0
2008-07-07 10:05:00,17.07,17.15,17.07,17.14,176400.0,16.9188,16.9981,16.9188,16.9882,176400.0
2008-07-07 10:10:00,17.14,17.17,17.12,17.14,146400.0,16.9882,17.0179,16.9684,16.9882,146400.0
2008-07-07 10:15:00,17.14,17.14,17.07,17.08,49600.0,16.9882,16.9882,16.9188,16.9287,49600.0
2008-07-07 10:20:00,17.08,17.1,17.05,17.07,76000.0,16.9287,16.9486,16.899,16.9188,76000.0
2008-07-07 10:25:00,17.07,17.09,17.03,17.04,74800.0,16.9188,16.9387,16.8792,16.8891,74800.0
2008-07-07 10:30:00,17.06,17.08,17.06,17.07,10400.0,16.9089,16.9287,16.9089,16.9188,10400.0
2008-07-07 10:35:00,17.07,17.11,17.06,17.08,77600.0,16.9188,16.9585,16.9089,16.9287,77600.0
2008-07-07 10:40:00,17.09,17.1,17.07,17.09,141600.0,16.9387,16.9486,16.9188,16.9387,141600.0
2008-07-07 10:45:00,17.1,17.14,17.08,17.08,18400.0,16.9486,16.9882,16.9287,16.9287,18400.0
2008-07-07 10:50:00,17.08,17.13,17.08,17.09,54000.0,16.9287,16.9783,16.9287,16.9387,54000.0
2008-07-07 10:55:00,17.08,17.11,17.03,17.09,78400.0,16.9287,16.9585,16.8792,16.9387,78400.0
2008-07-07 11:00:00,17.09,17.14,17.07,17.14,26000.0,16.9387,16.9882,16.9188,16.9882,26000.0
2008-07-07 11:05:00,17.12,17.13,17.02,17.02,48000.0,16.9684,16.9783,16.8693,16.8693,48000.0
2008-07-07 11:10:00,17.01,17.04,17.0,17.03,15600.0,16.8594,16.8891,16.8495,16.8792,15600.0
2008-07-07 11:15:00,17.03,17.07,17.02,17.07,25200.0,16.8792,16.9188,16.8693,16.9188,25200.0
2008-07-07 11:20:00,17.08,17.09,17.0,17.01,44800.0,16.9287,16.9387,16.8495,16.8594,44800.0
2008-07-07 11:25:00,17.02,17.03,17.0,17.01,36400.0,16.8693,16.8792,16.8495,16.8594,36400.0
2008-07-07 11:30:00,17.02,17.04,16.98,16.98,64800.0,16.8693,16.8891,16.8296,16.8296,64800.0
2008-07-07 11:35:00,16.98,16.98,16.89,16.9,89200.0,16.8296,16.8296,16.7404,16.7503,89200.0
2008-07-07 11:40:00,16.89,16.92,16.86,16.88,56800.0,16.7404,16.7702,16.7107,16.7305,56800.0
2008-07-07 11:45:00,16.88,16.91,16.85,16.88,65200.0,16.7305,16.7602,16.7008,16.7305,65200.0
2008-07-07 11:50:00,16.89,16.97,16.89,16.95,73600.0,16.7404,16.8197,16.7404,16.7999,73600.0
2008-07-07 11:55:00,16.95,16.95,16.9,16.9,21200.0,16.7999,16.7999,16.7503,16.7503,21200.0
2008-07-07 12:00:00,16.89,16.89,16.87,16.88,26800.0,16.7404,16.7404,16.7206,16.7305,26800.0
2008-07-07 12:05:00,16.89,16.93,16.89,16.91,17600.0,16.7404,16.7801,16.7404,16.7602,17600.0
2008-07-07 12:10:00,16.89,16.89,16.81,16.83,13200.0,16.7404,16.7404,16.6611,16.681,13200.0
2008-07-07 12:15:00,16.83,16.84,16.68,16.7,40800.0,16.681,16.6909,16.5323,16.5521,40800.0
2008-07-07 12:20:00,16.72,16.72,16.65,16.69,40400.0,16.5719,16.5719,16.5026,16.5422,40400.0
2008-07-07 12:25:00,16.68,16.68,16.61,16.61,32000.0,16.5323,16.5323,16.4629,16.4629,32000.0
2008-07-07 12:30:00,16.62,16.69,16.62,16.68,43600.0,16.4728,16.5422,16.4728,16.5323,43600.0
2008-07-07 12:35:00,16.69,16.69,16.63,16.66,48400.0,16.5422,16.5422,16.4827,16.5125,48400.0
2008-07-07 12:40:00,16.66,16.67,16.6,16.63,58800.0,16.5125,16.5224,16.453,16.4827,58800.0
2008-07-07 12:45:00,16.65,16.66,16.63,16.63,43600.0,16.5026,16.5125,16.4827,16.4827,43600.0
2008-07-07 12:50:00,16.63,16.66,16.63,16.65,50800.0,16.4827,16.5125,16.4827,16.5026,50800.0
2008-07-07 12:55:00,16.65,16.65,16.56,16.57,50000.0,16.5026,16.5026,16.4133,16.4233,50000.0
2008-07-07 13:00:00,16.57,16.6,16.48,16.6,48400.0,16.4233,16.453,16.3341,16.453,48400.0
2008-07-07 13:05:00,16.61,16.63,16.56,16.6,70800.0,16.4629,16.4827,16.4133,16.453,70800.0
2008-07-07 13:10:00,16.64,16.66,16.63,16.64,34400.0,16.4926,16.5125,16.4827,16.4926,34400.0
2008-07-07 13:15:00,16.64,16.66,16.59,16.63,78800.0,16.4926,16.5125,16.4431,16.4827,78800.0
2008-07-07 13:20:00,16.62,16.63,16.55,16.59,27600.0,16.4728,16.4827,16.4034,16.4431,27600.0
2008-07-07 13:25:00,16.59,16.59,16.49,16.49,35600.0,16.4431,16.4431,16.344,16.344,35600.0
2008-07-07 13:30:00,16.5,16.58,16.5,16.57,16400.0,16.3539,16.4332,16.3539,16.4233,16400.0
2008-07-07 13:35:00,16.57,16.57,16.5,16.52,22000.0,16.4233,16.4233,16.3539,16.3737,22000.0
2008-07-07 13:40:00,16.51,16.54,16.5,16.53,32400.0,16.3638,16.3935,16.3539,16.3836,32400.0
2008-07-07 13:45:00,16.53,16.56,16.53,16.55,18400.0,16.3836,16.4133,16.3836,16.4034,18400.0
2008-07-07 13:50:00,16.54,16.56,16.54,16.54,42800.0,16.3935,16.4133,16.3935,16.3935,42800.0
2008-07-07 13:55:00,16.55,16.57,16.52,16.52,40800.0,16.4034,16.4233,16.3737,16.3737,40800.0
2008-07-07 14:00:00,16.51,16.59,16.51,16.58,15200.0,16.3638,16.4431,16.3638,16.4332,15200.0
2008-07-07 14:05:00,16.58,16.6,16.43,16.45,119200.0,16.4332,16.453,16.2845,16.3043,119200.0
2008-07-07 14:10:00,16.45,16.5,16.41,16.47,43600.0,16.3043,16.3539,16.2647,16.3241,43600.0
2008-07-07 14:15:00,16.46,16.53,16.45,16.52,48400.0,16.3142,16.3836,16.3043,16.3737,48400.0
2008-07-07 14:20:00,16.52,16.58,16.52,16.58,29600.0,16.3737,16.4332,16.3737,16.4332,29600.0
2008-07-07 14:25:00,16.57,16.58,16.5,16.5,34000.0,16.4233,16.4332,16.3539,16.3539,34000.0
2008-07-07 14:30:00,16.49,16.59,16.49,16.58,42800.0,16.344,16.4431,16.344,16.4332,42800.0
2008-07-07 14:35:00,16.58,16.6,16.56,16.56,42400.0,16.4332,16.453,16.4133,16.4133,42400.0
2008-07-07 14:40:00,16.56,16.59,16.56,16.57,30800.0,16.4133,16.4431,16.4133,16.4233,30800.0
2008-07-07 14:45:00,16.56,16.58,16.55,16.58,46000.0,16.4133,16.4332,16.4034,16.4332,46000.0
2008-07-07 14:50:00,16.58,16.6,16.57,16.57,42000.0,16.4332,16.453,16.4233,16.4233,42000.0
2008-07-07 14:55:00,16.57,16.57,16.53,16.56,42800.0,16.4233,16.4233,16.3836,16.4133,42800.0
2008-07-07 15:00:00,16.56,16.66,16.56,16.65,63600.0,16.4133,16.5125,16.4133,16.5026,63600.0
2008-07-07 15:05:00,16.65,16.66,16.57,16.66,66000.0,16.5026,16.5125,16.4233,16.5125,66000.0
2008-07-07 15:10:00,16.65,16.68,16.65,16.67,88000.0,16.5026,16.5323,16.5026,16.5224,88000.0
2008-07-07 15:15:00,16.68,16.74,16.68,16.74,80400.0,16.5323,16.5918,16.5323,16.5918,80400.0
2008-07-07 15:20:00,16.74,16.75,16.72,16.75,49200.0,16.5918,16.6017,16.5719,16.6017,49200.0
2008-07-07 15:25:00,16.75,16.86,16.71,16.86,50000.0,16.6017,16.7107,16.562,16.7107,50000.0
2008-07-07 15:30:00,16.86,16.9,16.85,16.9,56000.0,16.7107,16.7503,16.7008,16.7503,56000.0
2008-07-07 15:35:00,16.9,16.93,16.86,16.93,28000.0,16.7503,16.7801,16.7107,16.7801,28000.0
2008-07-07 15:40:00,16.92,16.96,16.91,16.91,40000.0,16.7702,16.8098,16.7602,16.7602,40000.0
2008-07-07 15:45:00,16.89,16.92,16.88,16.89,60000.0,16.7404,16.7702,16.7305,16.7404,60000.0
2008-07-07 15:50:00,16.88,16.89,16.82,16.83,64800.0,16.7305,16.7404,16.671,16.681,64800.0
2008-07-07 15:55:00,16.84,16.86,16.77,16.79,109600.0,16.6909,16.7107,16.6215,16.6413,109600.0
2008-07-08 09:30:00,16.5,16.5,15.86,16.06,667600.0,16.3539,16.3539,15.7195,15.9178,667600.0
2008-07-08 09:35:00,16.07,16.08,15.94,16.04,275600.0,15.9277,15.9376,15.7988,15.898,275600.0
2008-07-08 09:40:00,16.05,16.37,16.05,16.33,351200.0,15.9079,16.225,15.9079,16.1854,351200.0
2008-07-08 09:45:00,16.34,16.44,16.06,16.13,196400.0,16.1953,16.2944,15.9178,15.9872,196400.0
2008-07-08 09:50:00,16.11,16.14,16.09,16.09,88400.0,15.9673,15.9971,15.9475,15.9475,88400.0
2008-07-08 09:55:00,16.09,16.09,15.94,16.03,132400.0,15.9475,15.9475,15.7988,15.888,132400.0
2008-07-08 10:00:00,16.0,16.17,15.93,16.15,170800.0,15.8583,16.0268,15.7889,16.007,170800.0
2008-07-08 10:05:00,16.15,16.22,16.06,16.22,61600.0,16.007,16.0764,15.9178,16.0764,61600.0
2008-07-08 10:10:00,16.22,16.25,16.1,16.12,75200.0,16.0764,16.1061,15.9574,15.9772,75200.0
2008-07-08 10:15:00,16.13,16.2,16.05,16.17,92800.0,15.9872,16.0565,15.9079,16.0268,92800.0
2008-07-08 10:20:00,16.17,16.2,15.97,16.0,85200.0,16.0268,16.0565,15.8286,15.8583,85200.0
2008-07-08 10:25:00,16.0,16.05,15.97,15.99,211600.0,15.8583,15.9079,15.8286,15.8484,211600.0
2008-07-08 10:30:00,15.99,16.11,15.99,16.0,174400.0,15.8484,15.9673,15.8484,15.8583,174400.0
2008-07-08 10:35:00,16.0,16.01,15.83,15.88,207600.0,15.8583,15.8682,15.6898,15.7394,207600.0
2008-07-08 10:40:00,15.88,15.93,15.86,15.88,84800.0,15.7394,15.7889,15.7195,15.7394,84800.0
2008-07-08 10:45:00,15.87,15.92,15.79,15.85,173600.0,15.7295,15.779,15.6502,15.7096,173600.0
2008-07-08 10:50:00,15.87,16.0,15.85,15.98,126000.0,15.7295,15.8583,15.7096,15.8385,126000.0
2008-07-08 10:55:00,15.98,16.05,15.98,16.04,68400.0,15.8385,15.9079,15.8385,15.898,68400.0
2008-07-08 11:00:00,16.04,16.07,16.02,16.03,120000.0,15.898,15.9277,15.8781,15.888,120000.0
2008-07-08 11:05:00,16.04,16.09,16.02,16.09,114400.0,15.898,15.9475,15.8781,15.9475,114400.0
2008-07-08 11:10:00,16.09,16.17,16.07,16.16,30400.0,15.9475,16.0268,15.9277,16.0169,30400.0
2008-07-08 11:15:00,16.16,16.23,16.16,16.22,274400.0,16.0169,16.0863,16.0169,16.0764,274400.0
2008-07-08 11:20:00,16.22,16.31,16.22,16.29,79200.0,16.0764,16.1656,16.0764,16.1457,79200.0
2008-07-08 11:25:00,16.3,16.3,16.26,16.27,50000.0,16.1557,16.1557,16.116,16.1259,50000.0
2008-07-08 11:30:00,16.26,16.3,16.19,16.3,138000.0,16.116,16.1557,16.0466,16.1557,138000.0
2008-07-08 11:35:00,16.3,16.32,16.27,16.29,46800.0,16.1557,16.1755,16.1259,16.1457,46800.0
2008-07-08 11:40:00,16.29,16.35,16.27,16.35,73200.0,16.1457,16.2052,16.1259,16.2052,73200.0
2008-07-08 11:45:00,16.34,16.35,16.31,16.31,73600.0,16.1953,16.2052,16.1656,16.1656,73600.0
2008-07-08 11:50:00,16.3,16.32,16.29,16.29,60000.0,16.1557,16.1755,16.1457,16.1457,60000.0
2008-07-08 11:55:00,16.3,16.32,16.27,16.31,102400.0,16.1557,16.1755,16.1259,16.1656,102400.0
2008-07-08 12:00:00,16.3,16.32,16.29,16.29,44400.0,16.1557,16.1755,16.1457,16.1457,44400.0
2008-07-08 12:05:00,16.3,16.35,16.29,16.32,46400.0,16.1557,16.2052,16.1457,16.1755,46400.0
2008-07-08 12:10:00,16.32,16.38,16.29,16.38,304000.0,16.1755,16.2349,16.1457,16.2349,304000.0
2008-07-08 12:15:00,16.37,16.42,16.33,16.34,29600.0,16.225,16.2746,16.1854,16.1953,29600.0
2008-07-08 12:20:00,16.32,16.36,16.3,16.35,50400.0,16.1755,16.2151,16.1557,16.2052,50400.0
2008-07-08 12:25:00,16.35,16.38,16.33,16.37,54000.0,16.2052,16.2349,16.1854,16.225,54000.0
2008-07-08 12:30:00,16.38,16.41,16.35,16.39,68800.0,16.2349,16.2647,16.2052,16.2449,68800.0
2008-07-08 12:35:00,16.39,16.54,16.39,16.54,188800.0,16.2449,16.3935,16.2449,16.3935,188800.0
2008-07-08 12:40:00,16.53,16.56,16.53,16.54,140400.0,16.3836,16.4133,16.3836,16.3935,140400.0
2008-07-08 12:45:00,16.55,16.55,16.48,16.49,66800.0,16.4034,16.4034,16.3341,16.344,66800.0
2008-07-08 12:50:00,16.49,16.51,16.48,16.49,110400.0,16.344,16.3638,16.3341,16.344,110400.0
2008-07-08 12:55:00,16.49,16.51,16.49,16.49,57600.0,16.344,16.3638,16.344,16.344,57600.0
2008-07-08 13:00:00,16.5,16.52,16.46,16.46,114400.0,16.3539,16.3737,16.3142,16.3142,114400.0
2008-07-08 13:05:00,16.46,16.49,16.42,16.42,95600.0,16.3142,16.344,16.2746,16.2746,95600.0
2008-07-08 13:10:00,16.42,16.42,16.38,16.39,74000.0,16.2746,16.2746,16.2349,16.2449,74000.0
2008-07-08 13:15:00,16.39,16.42,16.39,16.41,68000.0,16.2449,16.2746,16.2449,16.2647,68000.0
2008-07-08 13:20:00,16.41,16.42,16.36,16.37,94800.0,16.2647,16.2746,16.2151,16.225,94800.0
2008-07-08 13:25:00,16.37,16.42,16.35,16.4,51600.0,16.225,16.2746,16.2052,16.2548,51600.0
2008-07-08 13:30:00,16.41,16.42,16.33,16.4,108400.0,16.2647,16.2746,16.1854,16.2548,108400.0
2008-07-08 13:35:00,16.39,16.42,16.33,16.35,91600.0,16.2449,16.2746,16.1854,16.2052,91600.0
2008-07-08 13:40:00,16.35,16.36,16.33,16.35,97600.0,16.2052,16.2151,16.1854,16.2052,97600.0
2008-07-08 13:45:00,16.35,16.41,16.34,16.41,114400.0,16.2052,16.2647,16.1953,16.2647,114400.0
2008-07-08 13:50:00,16.42,16.43,16.36,16.36,76800.0,16.2746,16.2845,16.2151,16.2151,76800.0
2008-07-08 13:55:00,16.38,16.41,16.36,16.37,34400.0,16.2349,16.2647,16.2151,16.225,34400.0
2008-07-08 14:00:00,16.37,16.44,16.35,16.43,64800.0,16.225,16.2944,16.2052,16.2845,64800.0
2008-07-08 14:05:00,16.43,16.45,16.39,16.39,34000.0,16.2845,16.3043,16.2449,16.2449,34000.0
2008-07-08 14:10:00,16.4,16.42,16.34,16.35,48800.0,16.2548,16.2746,16.1953,16.2052,48800.0
2008-07-08 14:15:00,16.35,16.39,16.35,16.35,33200.0,16.2052,16.2449,16.2052,16.2052,33200.0
2008-07-08 14:20:00,16.36,16.38,16.33,16.34,96800.0,16.2151,16.2349,16.1854,16.1953,96800.0
2008-07-08 14:25:00,16.34,16.4,16.34,16.38,33200.0,16.1953,16.2548,16.1953,16.2349,33200.0
2008-07-08 14:30:00,16.38,16.39,16.29,16.3,67600.0,16.2349,16.2449,16.1457,16.1557,67600.0
2008-07-08 14:35:00,16.29,16.38,16.29,16.32,75200.0,16.1457,16.2349,16.1457,16.1755,75200.0
2008-07-08 14:40:00,16.33,16.47,16.33,16.45,63200.0,16.1854,16.3241,16.1854,16.3043,63200.0
2008-07-08 14:45:00,16.46,16.62,16.46,16.61,216400.0,16.3142,16.4728,16.3142,16.4629,216400.0
2008-07-08 14:50:00,16.62,16.68,16.59,16.67,130000.0,16.4728,16.5323,16.4431,16.5224,130000.0
2008-07-08 14:55:00,16.67,16.7,16.6,16.68,119200.0,16.5224,16.5521,16.453,16.5323,119200.0
2008-07-08 15:00:00,16.68,16.75,16.67,16.73,96400.0,16.5323,16.6017,16.5224,16.5818,96400.0
2008-07-08 15:05:00,16.74,16.84,16.73,16.78,143600.0,16.5918,16.6909,16.5818,16.6314,143600.0
2008-07-08 15:10:00,16.78,16.79,16.66,16.67,108400.0,16.6314,16.6413,16.5125,16.5224,108400.0
2008-07-08 15:15:00,16.67,16.73,16.66,16.68,62400.0,16.5224,16.5818,16.5125,16.5323,62400.0
2008-07-08 15:20:00,16.68,16.69,16.65,16.65,80400.0,16.5323,16.5422,16.5026,16.5026,80400.0
2008-07-08 15:25:00,16.65,16.68,16.64,16.68,72400.0,16.5026,16.5323,16.4926,16.5323,72400.0
2008-07-08 15:30:00,16.68,16.75,16.66,16.74,88800.0,16.5323,16.6017,16.5125,16.5918,88800.0
2008-07-08 15:35:00,16.74,16.74,16.67,16.71,110400.0,16.5918,16.5918,16.5224,16.562,110400.0
2008-07-08 15:40:00,16.71,16.72,16.68,16.68,83200.0,16.562,16.5719,16.5323,16.5323,83200.0
2008-07-08 15:45:00,16.68,16.71,16.67,16.7,97600.0,16.5323,16.562,16.5224,16.5521,97600.0
2008-07-08 15:50:00,16.7,16.72,16.68,16.7,160800.0,16.5521,16.5719,16.5323,16.5521,160800.0
2008-07-08 15:55:00,16.69,16.72,16.69,16.71,160000.0,16.5422,16.5719,16.5422,16.562,160000.0
2008-07-09 09:30:00,16.69,16.84,16.69,16.8,42400.0,16.5422,16.6909,16.5422,16.6512,42400.0
2008-07-09 09:35:00,16.8,16.9,16.63,16.67,48800.0,16.6512,16.7503,16.4827,16.5224,48800.0
2008-07-09 09:40:00,16.67,16.74,16.57,16.74,30000.0,16.5224,16.5918,16.4233,16.5918,30000.0
2008-07-09 09:45:00,16.73,16.79,16.73,16.75,40800.0,16.5818,16.6413,16.5818,16.6017,40800.0
2008-07-09 09:50:00,16.75,16.8,16.72,16.72,93600.0,16.6017,16.6512,16.5719,16.5719,93600.0
2008-07-09 09:55:00,16.75,16.77,16.64,16.71,74800.0,16.6017,16.6215,16.4926,16.562,74800.0
2008-07-09 10:00:00,16.71,16.75,16.68,16.7,49200.0,16.562,16.6017,16.5323,16.5521,49200.0
2008-07-09 10:05:00,16.71,16.75,16.69,16.73,61200.0,16.562,16.6017,16.5422,16.5818,61200.0
2008-07-09 10:10:00,16.74,16.84,16.74,16.84,24800.0,16.5918,16.6909,16.5918,16.6909,24800.0
2008-07-09 10:15:00,16.86,16.89,16.85,16.85,32000.0,16.7107,16.7404,16.7008,16.7008,32000.0
2008-07-09 10:20:00,16.86,16.89,16.82,16.84,35600.0,16.7107,16.7404,16.671,16.6909,35600.0
2008-07-09 10:25:00,16.83,16.86,16.82,16.84,19200.0,16.681,16.7107,16.671,16.6909,19200.0
2008-07-09 10:30:00,16.85,16.85,16.82,16.82,12000.0,16.7008,16.7008,16.671,16.671,12000.0
2008-07-09 10:35:00,16.82,16.86,16.8,16.8,22400.0,16.671,16.7107,16.6512,16.6512,22400.0
2008-07-09 10:40:00,16.81,16.82,16.74,16.77,84000.0,16.6611,16.671,16.5918,16.6215,84000.0
2008-07-09 10:45:00,16.74,16.81,16.74,16.81,34000.0,16.5918,16.6611,16.5918,16.6611,34000.0
2008-07-09 10:50:00,16.81,16.83,16.77,16.82,38800.0,16.6611,16.681,16.6215,16.671,38800.0
2008-07-09 10:55:00,16.83,16.85,16.82,16.83,45200.0,16.681,16.7008,16.671,16.681,45200.0
2008-07-09 11:00:00,16.84,16.98,16.84,16.96,197600.0,16.6909,16.8296,16.6909,16.8098,197600.0
2008-07-09 11:05:00,16.98,16.99,16.96,16.96,27200.0,16.8296,16.8395,16.8098,16.8098,27200.0
2008-07-09 11:10:00,16.97,16.98,16.92,16.93,23600.0,16.8197,16.8296,16.7702,16.7801,23600.0
2008-07-09 11:15:00,16.93,16.93,16.85,16.93,26400.0,16.7801,16.7801,16.7008,16.7801,26400.0
2008-07-09 11:20:00,16.93,16.96,16.91,16.95,18800.0,16.7801,16.8098,16.7602,16.7999,18800.0
2008-07-09 11:25:00,16.94,16.95,16.92,16.93,21600.0,16.79,16.7999,16.7702,16.7801,21600.0
2008-07-09 11:30:00,16.94,16.97,16.94,16.95,22000.0,16.79,16.8197,16.79,16.7999,22000.0
2008-07-09 11:35:00,16.95,16.97,16.93,16.93,34400.0,16.7999,16.8197,16.7801,16.7801,34400.0
2008-07-09 11:40:00,16.93,16.98,16.93,16.96,26000.0,16.7801,16.8296,16.7801,16.8098,26000.0
2008-07-09 11:45:00,16.96,17.0,16.96,16.98,50400.0,16.8098,16.8495,16.8098,16.8296,50400.0
2008-07-09 11:50:00,17.0,17.04,16.95,17.02,43200.0,16.8495,16.8891,16.7999,16.8693,43200.0
2008-07-09 11:55:00,17.02,17.03,17.0,17.0,18000.0,16.8693,16.8792,16.8495,16.8495,18000.0
2008-07-09 12:00:00,17.0,17.0,16.93,16.93,12000.0,16.8495,16.8495,16.7801,16.7801,12000.0
2008-07-09 12:05:00,16.93,16.98,16.91,16.98,15600.0,16.7801,16.8296,16.7602,16.8296,15600.0
2008-07-09 12:10:00,16.98,16.99,16.95,16.95,23200.0,16.8296,16.8395,16.7999,16.7999,23200.0
2008-07-09 12:15:00,16.95,17.0,16.95,16.99,16800.0,16.7999,16.8495,16.7999,16.8395,16800.0
2008-07-09 12:20:00,16.99,17.01,16.98,17.0,28800.0,16.8395,16.8594,16.8296,16.8495,28800.0
2008-07-09 12:25:00,17.01,17.03,16.99,16.99,35600.0,16.8594,16.8792,16.8395,16.8395,35600.0
2008-07-09 12:30:00,16.99,17.0,16.96,16.99,25200.0,16.8395,16.8495,16.8098,16.8395,25200.0
2008-07-09 12:35:00,16.99,16.99,16.93,16.93,30000.0,16.8395,16.8395,16.7801,16.7801,30000.0
2008-07-09 12:40:00,16.93,16.93,16.89,16.89,23200.0,16.7801,16.7801,16.7404,16.7404,23200.0
2008-07-09 12:45:00,16.89,16.92,16.88,16.9,80400.0,16.7404,16.7702,16.7305,16.7503,80400.0
2008-07-09 12:50:00,16.89,16.93,16.89,16.93,32400.0,16.7404,16.7801,16.7404,16.7801,32400.0
2008-07-09 12:55:00,16.93,16.95,16.92,16.92,24800.0,16.7801,16.7999,16.7702,16.7702,24800.0
2008-07-09 13:00:00,16.92,16.92,16.79,16.8,83600.0,16.7702,16.7702,16.6413,16.6512,83600.0
2008-07-09 13:05:00,16.81,16.81,16.75,16.75,41600.0,16.6611,16.6611,16.6017,16.6017,41600.0
2008-07-09 13:10:00,16.76,16.78,16.7,16.71,31200.0,16.6116,16.6314,16.5521,16.562,31200.0
2008-07-09 13:15:00,16.7,16.71,16.68,16.68,54000.0,16.5521,16.562,16.5323,16.5323,54000.0
2008-07-09 13:20:00,16.68,16.72,16.67,16.72,59200.0,16.5323,16.5719,16.5224,16.5719,59200.0
2008-07-09 13:25:00,16.72,16.78,16.72,16.77,24000.0,16.5719,16.6314,16.5719,16.6215,24000.0
2008-07-09 13:30:00,16.79,16.84,16.79,16.84,12000.0,16.6413,16.6909,16.6413,16.6909,12000.0
2008-07-09 13:35:00,16.86,16.87,16.8,16.8,30800.0,16.7107,16.7206,16.6512,16.6512,30800.0
2008-07-09 13:40:00,16.79,16.83,16.79,16.83,17200.0,16.6413,16.681,16.6413,16.681,17200.0
2008-07-09 13:45:00,16.83,16.86,16.83,16.86,7600.0,16.681,16.7107,16.681,16.7107,7600.0
2008-07-09 13:50:00,16.88,16.88,16.79,16.8,10800.0,16.7305,16.7305,16.6413,16.6512,10800.0
2008-07-09 13:55:00,16.81,16.83,16.77,16.79,34400.0,16.6611,16.681,16.6215,16.6413,34400.0
2008-07-09 14:00:00,16.79,16.79,16.74,16.77,19600.0,16.6413,16.6413,16.5918,16.6215,19600.0
2008-07-09 14:05:00,16.78,16.8,16.77,16.78,24800.0,16.6314,16.6512,16.6215,16.6314,24800.0
2008-07-09 14:10:00,16.79,16.81,16.78,16.79,16800.0,16.6413,16.6611,16.6314,16.6413,16800.0
2008-07-09 14:15:00,16.78,16.81,16.78,16.79,73600.0,16.6314,16.6611,16.6314,16.6413,73600.0
2008-07-09 14:20:00,16.79,16.84,16.78,16.81,62000.0,16.6413,16.6909,16.6314,16.6611,62000.0
2008-07-09 14:25:00,16.81,16.84,16.8,16.82,17600.0,16.6611,16.6909,16.6512,16.671,17600.0
2008-07-09 14:30:00,16.81,16.85,16.81,16.83,18400.0,16.6611,16.7008,16.6611,16.681,18400.0
2008-07-09 14:35:00,16.84,16.84,16.74,16.76,116000.0,16.6909,16.6909,16.5918,16.6116,116000.0
2008-07-09 14:40:00,16.75,16.78,16.73,16.73,33600.0,16.6017,16.6314,16.5818,16.5818,33600.0
2008-07-09 14:45:00,16.74,16.76,16.72,16.73,45600.0,16.5918,16.6116,16.5719,16.5818,45600.0
2008-07-09 14:50:00,16.73,16.73,16.63,16.65,32800.0,16.5818,16.5818,16.4827,16.5026,32800.0
2008-07-09 14:55:00,16.64,16.67,16.61,16.67,61600.0,16.4926,16.5224,16.4629,16.5224,61600.0
2008-07-09 15:00:00,16.66,16.66,16.62,16.64,160000.0,16.5125,16.5125,16.4728,16.4926,160000.0
2008-07-09 15:05:00,16.64,16.64,16.54,16.56,86000.0,16.4926,16.4926,16.3935,16.4133,86000.0
2008-07-09 15:10:00,16.58,16.59,16.5,16.53,65600.0,16.4332,16.4431,16.3539,16.3836,65600.0
2008-07-09 15:15:00,16.53,16.55,16.49,16.5,205600.0,16.3836,16.4034,16.344,16.3539,205600.0
2008-07-09 15:20:00,16.5,16.54,16.5,16.51,120400.0,16.3539,16.3935,16.3539,16.3638,120400.0
2008-07-09 15:25:00,16.52,16.55,16.5,16.53,92800.0,16.3737,16.4034,16.3539,16.3836,92800.0
2008-07-09 15:30:00,16.52,16.56,16.5,16.5,82000.0,16.3737,16.4133,16.3539,16.3539,82000.0
2008-07-09 15:35:00,16.5,16.5,16.43,16.44,178000.0,16.3539,16.3539,16.2845,16.2944,178000.0
2008-07-09 15:40:00,16.43,16.43,16.28,16.29,147200.0,16.2845,16.2845,16.1358,16.1457,147200.0
2008-07-09 15:45:00,16.29,16.34,16.29,16.31,134800.0,16.1457,16.1953,16.1457,16.1656,134800.0
2008-07-09 15:50:00,16.32,16.34,16.25,16.28,335600.0,16.1755,16.1953,16.1061,16.1358,335600.0
2008-07-09 15:55:00,16.3,16.31,16.28,16.29,285200.0,16.1557,16.1656,16.1358,16.1457,285200.0
2008-07-10 09:30:00,16.39,16.68,16.39,16.62,64000.0,16.2449,16.5323,16.2449,16.4728,64000.0
2008-07-10 09:35:00,16.62,16.62,16.35,16.45,54800.0,16.4728,16.4728,16.2052,16.3043,54800.0
2008-07-10 09:40:00,16.45,16.64,16.41,16.62,68000.0,16.3043,16.4926,16.2647,16.4728,68000.0
2008-07-10 09:45:00,16.62,16.64,16.51,16.62,88800.0,16.4728,16.4926,16.3638,16.4728,88800.0
2008-07-10 09:50:00,16.62,16.62,16.53,16.53,46400.0,16.4728,16.4728,16.3836,16.3836,46400.0
2008-07-10 09:55:00,16.5,16.62,16.49,16.61,167600.0,16.3539,16.4728,16.344,16.4629,167600.0
2008-07-10 10:00:00,16.62,16.63,16.59,16.61,91200.0,16.4728,16.4827,16.4431,16.4629,91200.0
2008-07-10 10:05:00,16.62,16.63,16.57,16.61,94000.0,16.4728,16.4827,16.4233,16.4629,94000.0
2008-07-10 10:10:00,16.61,16.74,16.61,16.72,132400.0,16.4629,16.5918,16.4629,16.5719,132400.0
2008-07-10 10:15:00,16.73,16.74,16.7,16.72,71600.0,16.5818,16.5918,16.5521,16.5719,71600.0
2008-07-10 10:20:00,16.72,16.76,16.61,16.61,192800.0,16.5719,16.6116,16.4629,16.4629,192800.0
2008-07-10 10:25:00,16.6,16.61,16.52,16.55,81600.0,16.453,16.4629,16.3737,16.4034,81600.0
2008-07-10 10:30:00,16.55,16.6,16.53,16.56,52800.0,16.4034,16.453,16.3836,16.4133,52800.0
2008-07-10 10:35:00,16.57,16.6,16.56,16.59,124000.0,16.4233,16.453,16.4133,16.4431,124000.0
2008-07-10 10:40:00,16.59,16.6,16.55,16.57,87200.0,16.4431,16.453,16.4034,16.4233,87200.0
2008-07-10 10:45:00,16.57,16.6,16.56,16.58,104000.0,16.4233,16.453,16.4133,16.4332,104000.0
2008-07-10 10:50:00,16.57,16.6,16.56,16.6,142000.0,16.4233,16.453,16.4133,16.453,142000.0
2008-07-10 10:55:00,16.59,16.59,16.52,16.52,39200.0,16.4431,16.4431,16.3737,16.3737,39200.0
2008-07-10 11:00:00,16.54,16.59,16.54,16.54,68400.0,16.3935,16.4431,16.3935,16.3935,68400.0
2008-07-10 11:05:00,16.56,16.57,16.48,16.52,41200.0,16.4133,16.4233,16.3341,16.3737,41200.0
2008-07-10 11:10:00,16.52,16.55,16.49,16.5,68000.0,16.3737,16.4034,16.344,16.3539,68000.0
2008-07-10 11:15:00,16.5,16.52,16.4,16.41,92000.0,16.3539,16.3737,16.2548,16.2647,92000.0
2008-07-10 11:20:00,16.41,16.43,16.34,16.37,52000.0,16.2647,16.2845,16.1953,16.225,52000.0
2008-07-10 11:25:00,16.38,16.38,16.26,16.27,82400.0,16.2349,16.2349,16.116,16.1259,82400.0
2008-07-10 11:30:00,16.29,16.41,16.26,16.39,78000.0,16.1457,16.2647,16.116,16.2449,78000.0
2008-07-10 11:35:00,16.4,16.52,16.4,16.48,57200.0,16.2548,16.3737,16.2548,16.3341,57200.0
2008-07-10 11:40:00,16.49,16.49,16.45,16.48,20000.0,16.344,16.344,16.3043,16.3341,20000.0
2008-07-10 11:45:00,16.47,16.48,16.41,16.42,33200.0,16.3241,16.3341,16.2647,16.2746,33200.0
2008-07-10 11:50:00,16.43,16.45,16.42,16.43,20000.0,16.2845,16.3043,16.2746,16.2845,20000.0
2008-07-10 11:55:00,16.43,16.44,16.4,16.44,43600.0,16.2845,16.2944,16.2548,16.2944,43600.0
2008-07-10 12:00:00,16.43,16.5,16.43,16.49,58800.0,16.2845,16.3539,16.2845,16.344,58800.0
2008-07-10 12:05:00,16.5,16.57,16.49,16.56,24400.0,16.3539,16.4233,16.344,16.4133,24400.0
2008-07-10 12:10:00,16.57,16.57,16.5,16.52,73200.0,16.4233,16.4233,16.3539,16.3737,73200.0
2008-07-10 12:15:00,16.51,16.54,16.51,16.52,61200.0,16.3638,16.3935,16.3638,16.3737,61200.0
2008-07-10 12:20:00,16.53,16.53,16.48,16.5,45600.0,16.3836,16.3836,16.3341,16.3539,45600.0
2008-07-10 12:25:00,16.49,16.5,16.43,16.44,15600.0,16.344,16.3539,16.2845,16.2944,15600.0
2008-07-10 12:30:00,16.43,16.44,16.42,16.42,39200.0,16.2845,16.2944,16.2746,16.2746,39200.0
2008-07-10 12:35:00,16.42,16.43,16.38,16.43,43600.0,16.2746,16.2845,16.2349,16.2845,43600.0
2008-07-10 12:40:00,16.43,16.44,16.39,16.39,44800.0,16.2845,16.2944,16.2449,16.2449,44800.0
2008-07-10 12:45:00,16.4,16.46,16.4,16.45,28400.0,16.2548,16.3142,16.2548,16.3043,28400.0
2008-07-10 12:50:00,16.46,16.46,16.39,16.39,23600.0,16.3142,16.3142,16.2449,16.2449,23600.0
2008-07-10 12:55:00,16.39,16.39,16.34,16.34,16000.0,16.2449,16.2449,16.1953,16.1953,16000.0
2008-07-10 13:00:00,16.35,16.46,16.35,16.44,18800.0,16.2052,16.3142,16.2052,16.2944,18800.0
2008-07-10 13:05:00,16.47,16.48,16.44,16.47,30800.0,16.3241,16.3341,16.2944,16.3241,30800.0
2008-07-10 13:10:00,16.47,16.5,16.45,16.47,34000.0,16.3241,16.3539,16.3043,16.3241,34000.0
2008-07-10 13:15:00,16.46,16.5,16.45,16.49,17200.0,16.3142,16.3539,16.3043,16.344,17200.0
2008-07-10 13:20:00,16.49,16.5,16.43,16.43,26800.0,16.344,16.3539,16.2845,16.2845,26800.0
2008-07-10 13:25:00,16.43,16.49,16.42,16.49,48000.0,16.2845,16.344,16.2746,16.344,48000.0
2008-07-10 13:30:00,16.48,16.5,16.48,16.5,52000.0,16.3341,16.3539,16.3341,16.3539,52000.0
2008-07-10 13:35:00,16.5,16.53,16.48,16.53,105200.0,16.3539,16.3836,16.3341,16.3836,105200.0
2008-07-10 13:40:00,16.54,16.55,16.5,16.5,36800.0,16.3935,16.4034,16.3539,16.3539,36800.0
2008-07-10 13:45:00,16.51,16.52,16.5,16.5,26400.0,16.3638,16.3737,16.3539,16.3539,26400.0
2008-07-10 13:50:00,16.5,16.54,16.49,16.54,111600.0,16.3539,16.3935,16.344,16.3935,111600.0
2008-07-10 13:55:00,16.53,16.56,16.5,16.51,34400.0,16.3836,16.4133,16.3539,16.3638,34400.0
2008-07-10 14:00:00,16.52,16.54,16.5,16.5,32400.0,16.3737,16.3935,16.3539,16.3539,32400.0
2008-07-10 14:05:00,16.5,16.53,16.5,16.53,25200.0,16.3539,16.3836,16.3539,16.3836,25200.0
2008-07-10 14:10:00,16.52,16.52,16.42,16.46,76400.0,16.3737,16.3737,16.2746,16.3142,76400.0
2008-07-10 14:15:00,16.46,16.46,16.42,16.43,38400.0,16.3142,16.3142,16.2746,16.2845,38400.0
2008-07-10 14:20:00,16.43,16.44,16.35,16.37,79200.0,16.2845,16.2944,16.2052,16.225,79200.0
2008-07-10 14:25:00,16.37,16.39,16.28,16.3,148400.0,16.225,16.2449,16.1358,16.1557,148400.0
2008-07-10 14:30:00,16.3,16.37,16.3,16.34,102400.0,16.1557,16.225,16.1557,16.1953,102400.0
2008-07-10 14:35:00,16.35,16.4,16.34,16.37,75600.0,16.2052,16.2548,16.1953,16.225,75600.0
2008-07-10 14:40:00,16.39,16.41,16.23,16.24,39200.0,16.2449,16.2647,16.0863,16.0962,39200.0
2008-07-10 14:45:00,16.24,16.26,16.17,16.22,78400.0,16.0962,16.116,16.0268,16.0764,78400.0
2008-07-10 14:50:00,16.21,16.22,16.11,16.12,100400.0,16.0664,16.0764,15.9673,15.9772,100400.0
2008-07-10 14:55:00,16.12,16.12,16.06,16.08,80000.0,15.9772,15.9772,15.9178,15.9376,80000.0
2008-07-10 15:00:00,16.09,16.23,16.07,16.17,170400.0,15.9475,16.0863,15.9277,16.0268,170400.0
2008-07-10 15:05:00,16.18,16.26,16.15,16.25,129200.0,16.0367,16.116,16.007,16.1061,129200.0
2008-07-10 15:10:00,16.25,16.27,16.22,16.25,61600.0,16.1061,16.1259,16.0764,16.1061,61600.0
2008-07-10 15:15:00,16.25,16.27,16.21,16.21,84000.0,16.1061,16.1259,16.0664,16.0664,84000.0
2008-07-10 15:20:00,16.22,16.29,16.2,16.26,107600.0,16.0764,16.1457,16.0565,16.116,107600.0
2008-07-10 15:25:00,16.26,16.27,16.2,16.22,96000.0,16.116,16.1259,16.0565,16.0764,96000.0
2008-07-10 15:30:00,16.22,16.25,16.18,16.19,139600.0,16.0764,16.1061,16.0367,16.0466,139600.0
2008-07-10 15:35:00,16.18,16.2,16.1,16.11,132400.0,16.0367,16.0565,15.9574,15.9673,132400.0
2008-07-10 15:40:00,16.11,16.16,16.08,16.14,167600.0,15.9673,16.0169,15.9376,15.9971,167600.0
2008-07-10 15:45:00,16.14,16.16,16.1,16.16,155200.0,15.9971,16.0169,15.9574,16.0169,155200.0
2008-07-10 15:50:00,16.16,16.18,16.13,16.18,140400.0,16.0169,16.0367,15.9872,16.0367,140400.0
2008-07-10 15:55:00,16.18,16.22,16.11,16.21,125600.0,16.0367,16.0764,15.9673,16.0664,125600.0
2008-07-11 09:30:00,15.93,15.93,15.42,15.6,265600.0,15.7889,15.7889,15.2834,15.4619,265600.0
2008-07-11 09:35:00,15.61,15.75,15.5,15.74,150400.0,15.4718,15.6105,15.3627,15.6006,150400.0
2008-07-11 09:40:00,15.74,15.87,15.71,15.87,122000.0,15.6006,15.7295,15.5709,15.7295,122000.0
2008-07-11 09:45:00,15.87,16.0,15.75,15.98,103600.0,15.7295,15.8583,15.6105,15.8385,103600.0
2008-07-11 09:50:00,15.99,15.99,15.91,15.96,121600.0,15.8484,15.8484,15.7691,15.8187,121600.0
2008-07-11 09:55:00,15.97,16.13,15.95,16.13,174400.0,15.8286,15.9872,15.8088,15.9872,174400.0
2008-07-11 10:00:00,16.13,16.14,15.96,16.04,118000.0,15.9872,15.9971,15.8187,15.898,118000.0
2008-07-11 10:05:00,16.03,16.06,15.9,15.9,85200.0,15.888,15.9178,15.7592,15.7592,85200.0
2008-07-11 10:10:00,15.93,15.93,15.91,15.92,29600.0,15.7889,15.7889,15.7691,15.779,29600.0
2008-07-11 10:15:00,15.92,15.99,15.89,15.99,51200.0,15.779,15.8484,15.7493,15.8484,51200.0
2008-07-11 10:20:00,15.96,16.0,15.93,16.0,59200.0,15.8187,15.8583,15.7889,15.8583,59200.0
2008-07-11 10:25:00,16.0,16.02,15.94,15.97,64000.0,15.8583,15.8781,15.7988,15.8286,64000.0
2008-07-11 10:30:00,16.0,16.02,15.95,15.95,81600.0,15.8583,15.8781,15.8088,15.8088,81600.0
2008-07-11 10:35:00,15.95,15.97,15.93,15.94,75200.0,15.8088,15.8286,15.7889,15.7988,75200.0
2008-07-11 10:40:00,15.95,15.99,15.95,15.96,116800.0,15.8088,15.8484,15.8088,15.8187,116800.0
2008-07-11 10:45:00,15.96,16.08,15.95,16.08,112800.0,15.8187,15.9376,15.8088,15.9376,112800.0
2008-07-11 10:50:00,16.07,16.18,16.07,16.13,59600.0,15.9277,16.0367,15.9277,15.9872,59600.0
2008-07-11 10:55:00,16.1,16.19,16.09,16.17,24000.0,15.9574,16.0466,15.9475,16.0268,24000.0
2008-07-11 11:00:00,16.16,16.22,16.11,16.11,47200.0,16.0169,16.0764,15.9673,15.9673,47200.0
2008-07-11 11:05:00,16.12,16.13,16.05,16.07,66000.0,15.9772,15.9872,15.9079,15.9277,66000.0
2008-07-11 11:10:00,16.08,16.15,16.07,16.09,26800.0,15.9376,16.007,15.9277,15.9475,26800.0
2008-07-11 11:15:00,16.09,16.13,16.04,16.04,30000.0,15.9475,15.9872,15.898,15.898,30000.0
2008-07-11 11:20:00,16.03,16.04,15.95,15.98,46800.0,15.888,15.898,15.8088,15.8385,46800.0
2008-07-11 11:25:00,15.99,16.05,15.89,15.9,86800.0,15.8484,15.9079,15.7493,15.7592,86800.0
2008-07-11 11:30:00,15.91,15.92,15.87,15.87,47600.0,15.7691,15.779,15.7295,15.7295,47600.0
2008-07-11 11:35:00,15.87,15.96,15.86,15.92,46400.0,15.7295,15.8187,15.7195,15.779,46400.0
2008-07-11 11:40:00,15.9,15.94,15.88,15.92,44400.0,15.7592,15.7988,15.7394,15.779,44400.0
2008-07-11 11:45:00,15.92,15.99,15.9,15.98,30400.0,15.779,15.8484,15.7592,15.8385,30400.0
2008-07-11 11:50:00,15.97,16.01,15.95,16.01,84800.0,15.8286,15.8682,15.8088,15.8682,84800.0
2008-07-11 11:55:00,16.0,16.06,15.99,16.04,120400.0,15.8583,15.9178,15.8484,15.898,120400.0
2008-07-11 12:00:00,16.02,16.04,15.99,16.0,90400.0,15.8781,15.898,15.8484,15.8583,90400.0
2008-07-11 12:05:00,15.99,16.0,15.92,15.92,22800.0,15.8484,15.8583,15.779,15.779,22800.0
2008-07-11 12:10:00,15.94,16.0,15.94,15.99,79200.0,15.7988,15.8583,15.7988,15.8484,79200.0
2008-07-11 12:15:00,15.99,16.0,15.95,15.96,47600.0,15.8484,15.8583,15.8088,15.8187,47600.0
2008-07-11 12:20:00,15.96,15.97,15.92,15.93,22800.0,15.8187,15.8286,15.779,15.7889,22800.0
2008-07-11 12:25:00,15.92,15.92,15.83,15.87,49600.0,15.779,15.779,15.6898,15.7295,49600.0
2008-07-11 12:30:00,15.85,15.87,15.81,15.81,13600.0,15.7096,15.7295,15.67,15.67,13600.0
2008-07-11 12:35:00,15.81,15.83,15.72,15.72,24000.0,15.67,15.6898,15.5808,15.5808,24000.0
2008-07-11 12:40:00,15.72,15.74,15.71,15.74,48800.0,15.5808,15.6006,15.5709,15.6006,48800.0
2008-07-11 12:45:00,15.74,15.74,15.72,15.72,24000.0,15.6006,15.6006,15.5808,15.5808,24000.0
2008-07-11 12:50:00,15.72,15.78,15.72,15.73,17200.0,15.5808,15.6403,15.5808,15.5907,17200.0
2008-07-11 12:55:00,15.73,15.74,15.69,15.7,26800.0,15.5907,15.6006,15.5511,15.561,26800.0
2008-07-11 13:00:00,15.71,15.75,15.67,15.75,34400.0,15.5709,15.6105,15.5312,15.6105,34400.0
2008-07-11 13:05:00,15.76,15.76,15.72,15.76,18800.0,15.6204,15.6204,15.5808,15.6204,18800.0
2008-07-11 13:10:00,15.76,15.76,15.69,15.75,25600.0,15.6204,15.6204,15.5511,15.6105,25600.0
2008-07-11 13:15:00,15.74,15.79,15.72,15.77,58400.0,15.6006,15.6502,15.5808,15.6303,58400.0
2008-07-11 13:20:00,15.77,15.83,15.74,15.83,71200.0,15.6303,15.6898,15.6006,15.6898,71200.0
2008-07-11 13:25:00,15.83,15.84,15.76,15.76,46000.0,15.6898,15.6997,15.6204,15.6204,46000.0
2008-07-11 13:30:00,15.76,15.8,15.75,15.8,17600.0,15.6204,15.6601,15.6105,15.6601,17600.0
2008-07-11 13:35:00,15.79,15.93,15.79,15.92,21200.0,15.6502,15.7889,15.6502,15.779,21200.0
2008-07-11 13:40:00,15.92,15.98,15.92,15.95,26400.0,15.779,15.8385,15.779,15.8088,26400.0
2008-07-11 13:45:00,15.95,15.97,15.94,15.94,42800.0,15.8088,15.8286,15.7988,15.7988,42800.0
2008-07-11 13:50:00,15.95,15.96,15.91,15.93,56000.0,15.8088,15.8187,15.7691,15.7889,56000.0
2008-07-11 13:55:00,15.94,15.96,15.9,15.95,99600.0,15.7988,15.8187,15.7592,15.8088,99600.0
2008-07-11 14:00:00,15.95,15.98,15.92,15.96,95200.0,15.8088,15.8385,15.779,15.8187,95200.0
2008-07-11 14:05:00,15.96,16.02,15.86,15.9,116000.0,15.8187,15.8781,15.7195,15.7592,116000.0
2008-07-11 14:10:00,15.9,15.91,15.82,15.85,45600.0,15.7592,15.7691,15.6799,15.7096,45600.0
2008-07-11 14:15:00,15.85,15.9,15.83,15.87,30800.0,15.7096,15.7592,15.6898,15.7295,30800.0
2008-07-11 14:20:00,15.87,15.88,15.81,15.82,32400.0,15.7295,15.7394,15.67,15.6799,32400.0
2008-07-11 14:25:00,15.82,15.86,15.82,15.83,30000.0,15.6799,15.7195,15.6799,15.6898,30000.0
2008-07-11 14:30:00,15.83,15.84,15.76,15.77,22400.0,15.6898,15.6997,15.6204,15.6303,22400.0
2008-07-11 14:35:00,15.78,15.82,15.77,15.81,40800.0,15.6403,15.6799,15.6303,15.67,40800.0
2008-07-11 14:40:00,15.82,15.83,15.8,15.82,69600.0,15.6799,15.6898,15.6601,15.6799,69600.0
2008-07-11 14:45:00,15.82,15.86,15.8,15.84,185200.0,15.6799,15.7195,15.6601,15.6997,185200.0
2008-07-11 14:50:00,15.85,15.98,15.85,15.9,166400.0,15.7096,15.8385,15.7096,15.7592,166400.0
2008-07-11 14:55:00,15.92,15.98,15.88,15.98,72800.0,15.779,15.8385,15.7394,15.8385,72800.0
2008-07-11 15:00:00,15.95,16.05,15.92,16.04,232400.0,15.8088,15.9079,15.779,15.898,232400.0
2008-07-11 15:05:00,16.04,16.12,16.02,16.12,96800.0,15.898,15.9772,15.8781,15.9772,96800.0
2008-07-11 15:10:00,16.13,16.13,15.96,15.97,123200.0,15.9872,15.9872,15.8187,15.8286,123200.0
2008-07-11 15:15:00,15.95,15.96,15.91,15.91,99600.0,15.8088,15.8187,15.7691,15.7691,99600.0
2008-07-11 15:20:00,15.91,15.91,15.84,15.86,144400.0,15.7691,15.7691,15.6997,15.7195,144400.0
2008-07-11 15:25:00,15.85,15.95,15.75,15.85,135600.0,15.7096,15.8088,15.6105,15.7096,135600.0
2008-07-11 15:30:00,15.86,15.88,15.7,15.71,106800.0,15.7195,15.7394,15.561,15.5709,106800.0
2008-07-11 15:35:00,15.73,15.79,15.71,15.78,117600.0,15.5907,15.6502,15.5709,15.6403,117600.0
2008-07-11 15:40:00,15.77,15.78,15.71,15.73,105200.0,15.6303,15.6403,15.5709,15.5907,105200.0
2008-07-11 15:45:00,15.74,15.78,15.72,15.78,136000.0,15.6006,15.6403,15.5808,15.6403,136000.0
2008-07-11 15:50:00,15.78,15.84,15.78,15.81,162800.0,15.6403,15.6997,15.6403,15.67,162800.0
2008-07-11 15:55:00,15.81,15.81,15.77,15.81,171600.0,15.67,15.67,15.6303,15.67,171600.0
2008-07-14 09:30:00,15.95,16.15,15.95,15.99,48400.0,15.8088,16.007,15.8088,15.8484,48400.0
2008-07-14 09:35:00,15.99,16.18,15.97,16.16,71600.0,15.8484,16.0367,15.8286,16.0169,71600.0
2008-07-14 09:40:00,16.17,16.18,15.99,16.11,62000.0,16.0268,16.0367,15.8484,15.9673,62000.0
2008-07-14 09:45:00,16.07,16.12,16.04,16.06,86800.0,15.9277,15.9772,15.898,15.9178,86800.0
2008-07-14 09:50:00,16.08,16.09,15.97,16.01,70800.0,15.9376,15.9475,15.8286,15.8682,70800.0
2008-07-14 09:55:00,16.02,16.03,15.94,15.94,37200.0,15.8781,15.888,15.7988,15.7988,37200.0
2008-07-14 10:00:00,15.95,16.04,15.94,16.04,86400.0,15.8088,15.898,15.7988,15.898,86400.0
2008-07-14 10:05:00,16.03,16.06,16.01,16.04,158800.0,15.888,15.9178,15.8682,15.898,158800.0
2008-07-14 10:10:00,16.03,16.05,15.96,16.05,68800.0,15.888,15.9079,15.8187,15.9079,68800.0
2008-07-14 10:15:00,16.03,16.05,15.96,16.02,38000.0,15.888,15.9079,15.8187,15.8781,38000.0
2008-07-14 10:20:00,16.05,16.09,16.0,16.01,29600.0,15.9079,15.9475,15.8583,15.8682,29600.0
2008-07-14 10:25:00,16.01,16.01,15.92,15.92,60000.0,15.8682,15.8682,15.779,15.779,60000.0
2008-07-14 10:30:00,15.93,16.03,15.93,16.0,27600.0,15.7889,15.888,15.7889,15.8583,27600.0
2008-07-14 10:35:00,16.0,16.11,16.0,16.02,61200.0,15.8583,15.9673,15.8583,15.8781,61200.0
2008-07-14 10:40:00,16.04,16.05,15.97,16.01,36400.0,15.898,15.9079,15.8286,15.8682,36400.0
2008-07-14 10:45:00,16.01,16.01,15.97,15.99,23600.0,15.8682,15.8682,15.8286,15.8484,23600.0
2008-07-14 10:50:00,15.99,16.13,15.99,16.13,26400.0,15.8484,15.9872,15.8484,15.9872,26400.0
2008-07-14 10:55:00,16.13,16.21,16.12,16.21,25200.0,15.9872,16.0664,15.9772,16.0664,25200.0
2008-07-14 11:00:00,16.21,16.24,16.15,16.18,80400.0,16.0664,16.0962,16.007,16.0367,80400.0
2008-07-14 11:05:00,16.17,16.17,15.99,15.99,58000.0,16.0268,16.0268,15.8484,15.8484,58000.0
2008-07-14 11:10:00,16.0,16.04,15.97,16.03,38400.0,15.8583,15.898,15.8286,15.888,38400.0
2008-07-14 11:15:00,16.04,16.09,16.01,16.06,27600.0,15.898,15.9475,15.8682,15.9178,27600.0
2008-07-14 11:20:00,16.06,16.07,16.03,16.04,22400.0,15.9178,15.9277,15.888,15.898,22400.0
2008-07-14 11:25:00,16.03,16.09,16.02,16.09,23600.0,15.888,15.9475,15.8781,15.9475,23600.0
2008-07-14 11:30:00,16.09,16.12,16.02,16.04,40400.0,15.9475,15.9772,15.8781,15.898,40400.0
2008-07-14 11:35:00,16.06,16.13,16.06,16.1,16000.0,15.9178,15.9872,15.9178,15.9574,16000.0
2008-07-14 11:40:00,16.1,16.13,16.06,16.06,10800.0,15.9574,15.9872,15.9178,15.9178,10800.0
2008-07-14 11:45:00,16.08,16.08,15.98,16.0,94400.0,15.9376,15.9376,15.8385,15.8583,94400.0
2008-07-14 11:50:00,15.99,16.0,15.94,15.95,36000.0,15.8484,15.8583,15.7988,15.8088,36000.0
2008-07-14 11:55:00,15.95,15.99,15.93,15.98,18800.0,15.8088,15.8484,15.7889,15.8385,18800.0
2008-07-14 12:00:00,15.97,15.99,15.91,15.93,25600.0,15.8286,15.8484,15.7691,15.7889,25600.0
2008-07-14 12:05:00,15.94,15.96,15.82,15.9,51600.0,15.7988,15.8187,15.6799,15.7592,51600.0
2008-07-14 12:10:00,15.9,15.9,15.77,15.78,98800.0,15.7592,15.7592,15.6303,15.6403,98800.0
2008-07-14 12:15:00,15.79,15.84,15.79,15.8,48400.0,15.6502,15.6997,15.6502,15.6601,48400.0
2008-07-14 12:20:00,15.8,15.83,15.76,15.78,57600.0,15.6601,15.6898,15.6204,15.6403,57600.0
2008-07-14 12:25:00,15.78,15.8,15.72,15.72,36000.0,15.6403,15.6601,15.5808,15.5808,36000.0
2008-07-14 12:30:00,15.74,15.79,15.7,15.79,44400.0,15.6006,15.6502,15.561,15.6502,44400.0
2008-07-14 12:35:00,15.77,15.8,15.73,15.77,27200.0,15.6303,15.6601,15.5907,15.6303,27200.0
2008-07-14 12:40:00,15.76,15.78,15.75,15.77,15200.0,15.6204,15.6403,15.6105,15.6303,15200.0
2008-07-14 12:45:00,15.77,15.81,15.77,15.8,14800.0,15.6303,15.67,15.6303,15.6601,14800.0
2008-07-14 12:50:00,15.83,15.9,15.83,15.9,17600.0,15.6898,15.7592,15.6898,15.7592,17600.0
2008-07-14 12:55:00,15.9,15.93,15.76,15.79,59600.0,15.7592,15.7889,15.6204,15.6502,59600.0
2008-07-14 13:00:00,15.8,15.8,15.75,15.77,33600.0,15.6601,15.6601,15.6105,15.6303,33600.0
2008-07-14 13:05:00,15.76,15.77,15.7,15.73,48800.0,15.6204,15.6303,15.561,15.5907,48800.0
2008-07-14 13:10:00,15.73,15.76,15.71,15.75,26000.0,15.5907,15.6204,15.5709,15.6105,26000.0
2008-07-14 13:15:00,15.76,15.8,15.74,15.79,74400.0,15.6204,15.6601,15.6006,15.6502,74400.0
2008-07-14 13:20:00,15.79,15.8,15.74,15.75,43200.0,15.6502,15.6601,15.6006,15.6105,43200.0
2008-07-14 13:25:00,15.74,15.74,15.72,15.74,29200.0,15.6006,15.6006,15.5808,15.6006,29200.0
2008-07-14 13:30:00,15.74,15.78,15.7,15.78,21200.0,15.6006,15.6403,15.561,15.6403,21200.0
2008-07-14 13:35:00,15.77,15.77,15.71,15.74,30000.0,15.6303,15.6303,15.5709,15.6006,30000.0
2008-07-14 13:40:00,15.75,15.79,15.7,15.76,90400.0,15.6105,15.6502,15.561,15.6204,90400.0
2008-07-14 13:45:00,15.76,15.83,15.75,15.78,76800.0,15.6204,15.6898,15.6105,15.6403,76800.0
2008-07-14 13:50:00,15.78,15.8,15.76,15.78,36400.0,15.6403,15.6601,15.6204,15.6403,36400.0
2008-07-14 13:55:00,15.76,15.78,15.75,15.78,51600.0,15.6204,15.6403,15.6105,15.6403,51600.0
2008-07-14 14:00:00,15.78,15.8,15.73,15.75,38400.0,15.6403,15.6601,15.5907,15.6105,38400.0
2008-07-14 14:05:00,15.76,15.78,15.75,15.76,58400.0,15.6204,15.6403,15.6105,15.6204,58400.0
2008-07-14 14:10:00,15.76,15.78,15.71,15.72,83200.0,15.6204,15.6403,15.5709,15.5808,83200.0
2008-07-14 14:15:00,15.72,15.76,15.7,15.71,52000.0,15.5808,15.6204,15.561,15.5709,52000.0
2008-07-14 14:20:00,15.71,15.74,15.7,15.72,49200.0,15.5709,15.6006,15.561,15.5808,49200.0
2008-07-14 14:25:00,15.71,15.75,15.68,15.74,53200.0,15.5709,15.6105,15.5411,15.6006,53200.0
2008-07-14 14:30:00,15.74,15.79,15.74,15.77,84000.0,15.6006,15.6502,15.6006,15.6303,84000.0
2008-07-14 14:35:00,15.76,15.77,15.74,15.76,70800.0,15.6204,15.6303,15.6006,15.6204,70800.0
2008-07-14 14:40:00,15.76,15.76,15.72,15.73,47200.0,15.6204,15.6204,15.5808,15.5907,47200.0
2008-07-14 14:45:00,15.73,15.73,15.69,15.73,32400.0,15.5907,15.5907,15.5511,15.5907,32400.0
2008-07-14 14:50:00,15.73,15.73,15.67,15.7,66400.0,15.5907,15.5907,15.5312,15.561,66400.0
2008-07-14 14:55:00,15.7,15.74,15.7,15.71,40400.0,15.561,15.6006,15.561,15.5709,40400.0
2008-07-14 15:00:00,15.72,15.73,15.69,15.69,44000.0,15.5808,15.5907,15.5511,15.5511,44000.0
2008-07-14 15:05:00,15.69,15.69,15.6,15.63,92400.0,15.5511,15.5511,15.4619,15.4916,92400.0
2008-07-14 15:10:00,15.63,15.7,15.61,15.65,65600.0,15.4916,15.561,15.4718,15.5114,65600.0
2008-07-14 15:15:00,15.66,15.71,15.66,15.69,68800.0,15.5213,15.5709,15.5213,15.5511,68800.0
2008-07-14 15:20:00,15.69,15.71,15.63,15.7,148400.0,15.5511,15.5709,15.4916,15.561,148400.0
2008-07-14 15:25:00,15.7,15.74,15.69,15.73,101200.0,15.561,15.6006,15.5511,15.5907,101200.0
2008-07-14 15:30:00,15.72,15.75,15.7,15.74,143200.0,15.5808,15.6105,15.561,15.6006,143200.0
2008-07-14 15:35:00,15.74,15.78,15.71,15.72,161600.0,15.6006,15.6403,15.5709,15.5808,161600.0
2008-07-14 15:40:00,15.72,15.72,15.63,15.67,146000.0,15.5808,15.5808,15.4916,15.5312,146000.0
2008-07-14 15:45:00,15.67,15.74,15.67,15.71,161200.0,15.5312,15.6006,15.5312,15.5709,161200.0
2008-07-14 15:50:00,15.71,15.72,15.59,15.6,130000.0,15.5709,15.5808,15.4519,15.4619,130000.0
2008-07-14 15:55:00,15.6,15.62,15.55,15.55,313600.0,15.4619,15.4817,15.4123,15.4123,313600.0
2008-07-15 09:30:00,15.33,15.38,15.27,15.37,124400.0,15.1942,15.2438,15.1348,15.2339,124400.0
2008-07-15 09:35:00,15.38,15.44,15.34,15.36,91200.0,15.2438,15.3033,15.2042,15.224,91200.0
2008-07-15 09:40:00,15.37,15.43,15.35,15.41,138800.0,15.2339,15.2934,15.2141,15.2735,138800.0
2008-07-15 09:45:00,15.41,15.43,15.3,15.3,130400.0,15.2735,15.2934,15.1645,15.1645,130400.0
2008-07-15 09:50:00,15.3,15.32,15.25,15.28,154000.0,15.1645,15.1843,15.1149,15.1447,154000.0
2008-07-15 09:55:00,15.27,15.28,15.16,15.17,164000.0,15.1348,15.1447,15.0257,15.0357,164000.0
2008-07-15 10:00:00,15.18,15.18,15.04,15.11,160800.0,15.0456,15.0456,14.9068,14.9762,160800.0
2008-07-15 10:05:00,15.1,15.11,15.02,15.08,108800.0,14.9663,14.9762,14.887,14.9465,108800.0
2008-07-15 10:10:00,15.07,15.17,15.06,15.14,159200.0,14.9365,15.0357,14.9266,15.0059,159200.0
2008-07-15 10:15:00,15.16,15.28,15.15,15.27,126400.0,15.0257,15.1447,15.0158,15.1348,126400.0
2008-07-15 10:20:00,15.26,15.3,15.2,15.2,96800.0,15.1249,15.1645,15.0654,15.0654,96800.0
2008-07-15 10:25:00,15.2,15.3,15.2,15.3,141600.0,15.0654,15.1645,15.0654,15.1645,141600.0
2008-07-15 10:30:00,15.3,15.31,15.23,15.31,158800.0,15.1645,15.1744,15.0951,15.1744,158800.0
2008-07-15 10:35:00,15.3,15.31,15.27,15.29,102400.0,15.1645,15.1744,15.1348,15.1546,102400.0
2008-07-15 10:40:00,15.3,15.39,15.26,15.34,166000.0,15.1645,15.2537,15.1249,15.2042,166000.0
2008-07-15 10:45:00,15.34,15.35,15.31,15.34,94000.0,15.2042,15.2141,15.1744,15.2042,94000.0
2008-07-15 10:50:00,15.34,15.37,15.3,15.35,96000.0,15.2042,15.2339,15.1645,15.2141,96000.0
2008-07-15 10:55:00,15.36,15.36,15.26,15.29,50400.0,15.224,15.224,15.1249,15.1546,50400.0
2008-07-15 11:00:00,15.3,15.32,15.24,15.29,150800.0,15.1645,15.1843,15.105,15.1546,150800.0
2008-07-15 11:05:00,15.29,15.45,15.29,15.38,96400.0,15.1546,15.3132,15.1546,15.2438,96400.0
2008-07-15 11:10:00,15.39,15.39,15.29,15.37,56400.0,15.2537,15.2537,15.1546,15.2339,56400.0
2008-07-15 11:15:00,15.37,15.43,15.35,15.43,31200.0,15.2339,15.2934,15.2141,15.2934,31200.0
2008-07-15 11:20:00,15.44,15.56,15.4,15.5,194800.0,15.3033,15.4222,15.2636,15.3627,194800.0
2008-07-15 11:25:00,15.5,15.52,15.39,15.39,80400.0,15.3627,15.3826,15.2537,15.2537,80400.0
2008-07-15 11:30:00,15.39,15.42,15.33,15.35,78800.0,15.2537,15.2834,15.1942,15.2141,78800.0
2008-07-15 11:35:00,15.35,15.4,15.32,15.33,122800.0,15.2141,15.2636,15.1843,15.1942,122800.0
2008-07-15 11:40:00,15.32,15.34,15.27,15.27,30000.0,15.1843,15.2042,15.1348,15.1348,30000.0
2008-07-15 11:45:00,15.25,15.29,15.25,15.29,37600.0,15.1149,15.1546,15.1149,15.1546,37600.0
2008-07-15 11:50:00,15.27,15.37,15.25,15.36,56400.0,15.1348,15.2339,15.1149,15.224,56400.0
2008-07-15 11:55:00,15.37,15.38,15.3,15.32,38400.0,15.2339,15.2438,15.1645,15.1843,38400.0
2008-07-15 12:00:00,15.32,15.37,15.3,15.36,22800.0,15.1843,15.2339,15.1645,15.224,22800.0
2008-07-15 12:05:00,15.37,15.43,15.35,15.38,59200.0,15.2339,15.2934,15.2141,15.2438,59200.0
2008-07-15 12:10:00,15.37,15.41,15.3,15.41,74000.0,15.2339,15.2735,15.1645,15.2735,74000.0
2008-07-15 12:15:00,15.43,15.47,15.36,15.47,65600.0,15.2934,15.333,15.224,15.333,65600.0
2008-07-15 12:20:00,15.46,15.55,15.46,15.51,112800.0,15.3231,15.4123,15.3231,15.3726,112800.0
2008-07-15 12:25:00,15.52,15.58,15.5,15.58,56000.0,15.3826,15.442,15.3627,15.442,56000.0
2008-07-15 12:30:00,15.58,15.78,15.58,15.72,206000.0,15.442,15.6403,15.442,15.5808,206000.0
2008-07-15 12:35:00,15.72,15.74,15.72,15.74,52400.0,15.5808,15.6006,15.5808,15.6006,52400.0
2008-07-15 12:40:00,15.73,15.76,15.72,15.73,124000.0,15.5907,15.6204,15.5808,15.5907,124000.0
2008-07-15 12:45:00,15.74,15.74,15.61,15.62,102800.0,15.6006,15.6006,15.4718,15.4817,102800.0
2008-07-15 12:50:00,15.6,15.65,15.59,15.62,40400.0,15.4619,15.5114,15.4519,15.4817,40400.0
2008-07-15 12:55:00,15.63,15.65,15.59,15.65,42800.0,15.4916,15.5114,15.4519,15.5114,42800.0
2008-07-15 13:00:00,15.65,15.79,15.63,15.69,261200.0,15.5114,15.6502,15.4916,15.5511,261200.0
2008-07-15 13:05:00,15.69,15.69,15.61,15.69,44800.0,15.5511,15.5511,15.4718,15.5511,44800.0
2008-07-15 13:10:00,15.68,15.69,15.55,15.56,149600.0,15.5411,15.5511,15.4123,15.4222,149600.0
2008-07-15 13:15:00,15.58,15.6,15.47,15.58,99200.0,15.442,15.4619,15.333,15.442,99200.0
2008-07-15 13:20:00,15.58,15.63,15.58,15.59,23600.0,15.442,15.4916,15.442,15.4519,23600.0
2008-07-15 13:25:00,15.59,15.59,15.51,15.56,97200.0,15.4519,15.4519,15.3726,15.4222,97200.0
2008-07-15 13:30:00,15.55,15.64,15.52,15.62,24800.0,15.4123,15.5015,15.3826,15.4817,24800.0
2008-07-15 13:35:00,15.62,15.65,15.6,15.63,22800.0,15.4817,15.5114,15.4619,15.4916,22800.0
2008-07-15 13:40:00,15.63,15.69,15.63,15.66,78400.0,15.4916,15.5511,15.4916,15.5213,78400.0
2008-07-15 13:45:00,15.67,15.74,15.65,15.74,50400.0,15.5312,15.6006,15.5114,15.6006,50400.0
2008-07-15 13:50:00,15.75,15.78,15.67,15.69,92800.0,15.6105,15.6403,15.5312,15.5511,92800.0
2008-07-15 13:55:00,15.69,15.7,15.66,15.67,43600.0,15.5511,15.561,15.5213,15.5312,43600.0
2008-07-15 14:00:00,15.67,15.7,15.67,15.7,62400.0,15.5312,15.561,15.5312,15.561,62400.0
2008-07-15 14:05:00,15.7,15.74,15.69,15.73,73200.0,15.561,15.6006,15.5511,15.5907,73200.0
2008-07-15 14:10:00,15.72,15.77,15.71,15.74,97600.0,15.5808,15.6303,15.5709,15.6006,97600.0
2008-07-15 14:15:00,15.74,15.81,15.74,15.76,77200.0,15.6006,15.67,15.6006,15.6204,77200.0
2008-07-15 14:20:00,15.77,15.79,15.75,15.77,125200.0,15.6303,15.6502,15.6105,15.6303,125200.0
2008-07-15 14:25:00,15.78,15.85,15.75,15.85,108000.0,15.6403,15.7096,15.6105,15.7096,108000.0
2008-07-15 14:30:00,15.83,15.86,15.78,15.84,73200.0,15.6898,15.7195,15.6403,15.6997,73200.0
2008-07-15 14:35:00,15.84,15.85,15.78,15.84,60400.0,15.6997,15.7096,15.6403,15.6997,60400.0
2008-07-15 14:40:00,15.84,15.87,15.83,15.86,58000.0,15.6997,15.7295,15.6898,15.7195,58000.0
2008-07-15 14:45:00,15.85,15.87,15.84,15.87,58400.0,15.7096,15.7295,15.6997,15.7295,58400.0
2008-07-15 14:50:00,15.88,15.89,15.82,15.88,76400.0,15.7394,15.7493,15.6799,15.7394,76400.0
2008-07-15 14:55:00,15.88,15.91,15.87,15.88,96000.0,15.7394,15.7691,15.7295,15.7394,96000.0
2008-07-15 15:00:00,15.88,15.99,15.86,15.94,118000.0,15.7394,15.8484,15.7195,15.7988,118000.0
2008-07-15 15:05:00,15.94,15.99,15.93,15.96,96000.0,15.7988,15.8484,15.7889,15.8187,96000.0
2008-07-15 15:10:00,15.96,15.99,15.93,15.99,79600.0,15.8187,15.8484,15.7889,15.8484,79600.0
2008-07-15 15:15:00,15.98,15.99,15.93,15.97,480800.0,15.8385,15.8484,15.7889,15.8286,480800.0
2008-07-15 15:20:00,15.97,15.98,15.94,15.94,71200.0,15.8286,15.8385,15.7988,15.7988,71200.0
2008-07-15 15:25:00,15.94,15.95,15.88,15.9,158800.0,15.7988,15.8088,15.7394,15.7592,158800.0
2008-07-15 15:30:00,15.9,15.93,15.8,15.84,105600.0,15.7592,15.7889,15.6601,15.6997,105600.0
2008-07-15 15:35:00,15.83,15.88,15.81,15.83,92800.0,15.6898,15.7394,15.67,15.6898,92800.0
2008-07-15 15:40:00,15.84,15.87,15.81,15.81,123600.0,15.6997,15.7295,15.67,15.67,123600.0
2008-07-15 15:45:00,15.81,15.88,15.81,15.83,151600.0,15.67,15.7394,15.67,15.6898,151600.0
2008-07-15 15:50:00,15.83,15.84,15.81,15.83,164000.0,15.6898,15.6997,15.67,15.6898,164000.0
2008-07-15 15:55:00,15.83,15.84,15.81,15.84,301200.0,15.6898,15.6997,15.67,15.6997,301200.0
2008-07-16 09:30:00,15.72,15.88,15.72,15.87,76000.0,15.5808,15.7394,15.5808,15.7295,76000.0
2008-07-16 09:35:00,15.86,16.08,15.86,16.05,157600.0,15.7195,15.9376,15.7195,15.9079,157600.0
2008-07-16 09:40:00,16.05,16.06,15.93,16.02,132800.0,15.9079,15.9178,15.7889,15.8781,132800.0
2008-07-16 09:45:00,16.02,16.06,15.96,16.03,84800.0,15.8781,15.9178,15.8187,15.888,84800.0
2008-07-16 09:50:00,16.0,16.08,16.0,16.06,83200.0,15.8583,15.9376,15.8583,15.9178,83200.0
2008-07-16 09:55:00,16.06,16.18,16.05,16.15,166000.0,15.9178,16.0367,15.9079,16.007,166000.0
2008-07-16 10:00:00,16.16,16.19,16.09,16.09,66400.0,16.0169,16.0466,15.9475,15.9475,66400.0
2008-07-16 10:05:00,16.09,16.1,16.03,16.05,120800.0,15.9475,15.9574,15.888,15.9079,120800.0
2008-07-16 10:10:00,16.05,16.05,16.0,16.01,102000.0,15.9079,15.9079,15.8583,15.8682,102000.0
2008-07-16 10:15:00,16.01,16.04,16.01,16.02,148000.0,15.8682,15.898,15.8682,15.8781,148000.0
2008-07-16 10:20:00,16.01,16.03,16.0,16.01,148000.0,15.8682,15.888,15.8583,15.8682,148000.0
2008-07-16 10:25:00,16.01,16.07,16.01,16.07,114800.0,15.8682,15.9277,15.8682,15.9277,114800.0
2008-07-16 10:30:00,16.07,16.13,16.07,16.08,78000.0,15.9277,15.9872,15.9277,15.9376,78000.0
2008-07-16 10:35:00,16.09,16.23,16.08,16.23,117600.0,15.9475,16.0863,15.9376,16.0863,117600.0
2008-07-16 10:40:00,16.23,16.23,16.18,16.2,156800.0,16.0863,16.0863,16.0367,16.0565,156800.0
2008-07-16 10:45:00,16.22,16.29,16.21,16.28,156000.0,16.0764,16.1457,16.0664,16.1358,156000.0
2008-07-16 10:50:00,16.28,16.31,16.24,16.3,186400.0,16.1358,16.1656,16.0962,16.1557,186400.0
2008-07-16 10:55:00,16.3,16.31,16.26,16.3,168400.0,16.1557,16.1656,16.116,16.1557,168400.0
2008-07-16 11:00:00,16.3,16.31,16.25,16.29,130000.0,16.1557,16.1656,16.1061,16.1457,130000.0
2008-07-16 11:05:00,16.29,16.31,16.28,16.29,108800.0,16.1457,16.1656,16.1358,16.1457,108800.0
2008-07-16 11:10:00,16.29,16.33,16.25,16.25,156000.0,16.1457,16.1854,16.1061,16.1061,156000.0
2008-07-16 11:15:00,16.25,16.26,16.16,16.18,74000.0,16.1061,16.116,16.0169,16.0367,74000.0
2008-07-16 11:20:00,16.16,16.16,16.06,16.07,120000.0,16.0169,16.0169,15.9178,15.9277,120000.0
2008-07-16 11:25:00,16.07,16.11,16.06,16.1,86400.0,15.9277,15.9673,15.9178,15.9574,86400.0
2008-07-16 11:30:00,16.1,16.13,16.1,16.12,33200.0,15.9574,15.9872,15.9574,15.9772,33200.0
2008-07-16 11:35:00,16.11,16.15,16.11,16.13,38400.0,15.9673,16.007,15.9673,15.9872,38400.0
2008-07-16 11:40:00,16.13,16.17,16.13,16.14,41200.0,15.9872,16.0268,15.9872,15.9971,41200.0
2008-07-16 11:45:00,16.14,16.18,16.13,16.17,55200.0,15.9971,16.0367,15.9872,16.0268,55200.0
2008-07-16 11:50:00,16.18,16.21,16.16,16.21,52000.0,16.0367,16.0664,16.0169,16.0664,52000.0
2008-07-16 11:55:00,16.21,16.21,16.14,16.15,64400.0,16.0664,16.0664,15.9971,16.007,64400.0
2008-07-16 12:00:00,16.15,16.15,16.12,16.15,62800.0,16.007,16.007,15.9772,16.007,62800.0
2008-07-16 12:05:00,16.14,16.16,16.13,16.15,118800.0,15.9971,16.0169,15.9872,16.007,118800.0
2008-07-16 12:10:00,16.15,16.2,16.13,16.17,154800.0,16.007,16.0565,15.9872,16.0268,154800.0
2008-07-16 12:15:00,16.18,16.18,16.1,16.15,121200.0,16.0367,16.0367,15.9574,16.007,121200.0
2008-07-16 12:20:00,16.15,16.17,16.11,16.17,138800.0,16.007,16.0268,15.9673,16.0268,138800.0
2008-07-16 12:25:00,16.17,16.2,16.13,16.16,49600.0,16.0268,16.0565,15.9872,16.0169,49600.0
2008-07-16 12:30:00,16.17,16.2,16.15,16.2,51600.0,16.0268,16.0565,16.007,16.0565,51600.0
2008-07-16 12:35:00,16.2,16.2,16.16,16.16,45200.0,16.0565,16.0565,16.0169,16.0169,45200.0
2008-07-16 12:40:00,16.17,16.2,16.16,16.17,24400.0,16.0268,16.0565,16.0169,16.0268,24400.0
2008-07-16 12:45:00,16.17,16.21,16.16,16.17,62000.0,16.0268,16.0664,16.0169,16.0268,62000.0
2008-07-16 12:50:00,16.17,16.18,16.14,16.16,58000.0,16.0268,16.0367,15.9971,16.0169,58000.0
2008-07-16 12:55:00,16.15,16.18,16.14,16.15,44000.0,16.007,16.0367,15.9971,16.007,44000.0
2008-07-16 13:00:00,16.13,16.34,16.13,16.27,234400.0,15.9872,16.1953,15.9872,16.1259,234400.0
2008-07-16 13:05:00,16.29,16.38,16.28,16.35,162000.0,16.1457,16.2349,16.1358,16.2052,162000.0
2008-07-16 13:10:00,16.35,16.38,16.33,16.38,135600.0,16.2052,16.2349,16.1854,16.2349,135600.0
2008-07-16 13:15:00,16.38,16.42,16.35,16.4,102800.0,16.2349,16.2746,16.2052,16.2548,102800.0
2008-07-16 13:20:00,16.4,16.52,16.4,16.52,177600.0,16.2548,16.3737,16.2548,16.3737,177600.0
2008-07-16 13:25:00,16.51,16.56,16.47,16.54,187200.0,16.3638,16.4133,16.3241,16.3935,187200.0
2008-07-16 13:30:00,16.54,16.61,16.53,16.59,318400.0,16.3935,16.4629,16.3836,16.4431,318400.0
2008-07-16 13:35:00,16.59,16.6,16.55,16.56,140000.0,16.4431,16.453,16.4034,16.4133,140000.0
2008-07-16 13:40:00,16.57,16.59,16.56,16.57,109200.0,16.4233,16.4431,16.4133,16.4233,109200.0
2008-07-16 13:45:00,16.57,16.57,16.45,16.5,106400.0,16.4233,16.4233,16.3043,16.3539,106400.0
2008-07-16 13:50:00,16.5,16.5,16.46,16.48,83600.0,16.3539,16.3539,16.3142,16.3341,83600.0
2008-07-16 13:55:00,16.47,16.52,16.47,16.48,164800.0,16.3241,16.3737,16.3241,16.3341,164800.0
2008-07-16 14:00:00,16.48,16.51,16.46,16.48,191600.0,16.3341,16.3638,16.3142,16.3341,191600.0
2008-07-16 14:05:00,16.47,16.49,16.45,16.46,84800.0,16.3241,16.344,16.3043,16.3142,84800.0
2008-07-16 14:10:00,16.47,16.53,16.45,16.51,112000.0,16.3241,16.3836,16.3043,16.3638,112000.0
2008-07-16 14:15:00,16.51,16.66,16.5,16.59,175200.0,16.3638,16.5125,16.3539,16.4431,175200.0
2008-07-16 14:20:00,16.59,16.61,16.56,16.6,120400.0,16.4431,16.4629,16.4133,16.453,120400.0
2008-07-16 14:25:00,16.61,16.64,16.59,16.61,126800.0,16.4629,16.4926,16.4431,16.4629,126800.0
2008-07-16 14:30:00,16.6,16.6,16.56,16.59,104800.0,16.453,16.453,16.4133,16.4431,104800.0
2008-07-16 14:35:00,16.59,16.67,16.59,16.66,129200.0,16.4431,16.5224,16.4431,16.5125,129200.0
2008-07-16 14:40:00,16.66,16.68,16.59,16.59,59600.0,16.5125,16.5323,16.4431,16.4431,59600.0
2008-07-16 14:45:00,16.6,16.63,16.59,16.61,109600.0,16.453,16.4827,16.4431,16.4629,109600.0
2008-07-16 14:50:00,16.61,16.61,16.59,16.6,54400.0,16.4629,16.4629,16.4431,16.453,54400.0
2008-07-16 14:55:00,16.6,16.63,16.59,16.6,62800.0,16.453,16.4827,16.4431,16.453,62800.0
2008-07-16 15:00:00,16.6,16.65,16.59,16.61,101200.0,16.453,16.5026,16.4431,16.4629,101200.0
2008-07-16 15:05:00,16.61,16.61,16.59,16.6,123200.0,16.4629,16.4629,16.4431,16.453,123200.0
2008-07-16 15:10:00,16.6,16.62,16.57,16.62,146800.0,16.453,16.4728,16.4233,16.4728,146800.0
2008-07-16 15:15:00,16.63,16.63,16.59,16.6,121200.0,16.4827,16.4827,16.4431,16.453,121200.0
2008-07-16 15:20:00,16.59,16.64,16.59,16.6,76000.0,16.4431,16.4926,16.4431,16.453,76000.0
2008-07-16 15:25:00,16.6,16.7,16.6,16.66,86800.0,16.453,16.5521,16.453,16.5125,86800.0
2008-07-16 15:30:00,16.66,16.67,16.64,16.67,122400.0,16.5125,16.5224,16.4926,16.5224,122400.0
2008-07-16 15:35:00,16.67,16.76,16.65,16.75,88000.0,16.5224,16.6116,16.5026,16.6017,88000.0
2008-07-16 15:40:00,16.76,16.81,16.74,16.76,215200.0,16.6116,16.6611,16.5918,16.6116,215200.0
2008-07-16 15:45:00,16.76,16.81,16.75,16.77,228800.0,16.6116,16.6611,16.6017,16.6215,228800.0
2008-07-16 15:50:00,16.77,16.78,16.72,16.75,306800.0,16.6215,16.6314,16.5719,16.6017,306800.0
2008-07-16 15:55:00,16.75,16.79,16.6,16.75,315600.0,16.6017,16.6413,16.453,16.6017,315600.0
2008-07-17 09:30:00,16.81,17.02,16.81,17.02,66400.0,16.6611,16.8693,16.6611,16.8693,66400.0
2008-07-17 09:35:00,17.02,17.09,16.92,16.97,65600.0,16.8693,16.9387,16.7702,16.8197,65600.0
2008-07-17 09:40:00,16.96,16.99,16.92,16.97,54800.0,16.8098,16.8395,16.7702,16.8197,54800.0
2008-07-17 09:45:00,16.99,17.0,16.86,16.9,51200.0,16.8395,16.8495,16.7107,16.7503,51200.0
2008-07-17 09:50:00,16.91,16.92,16.9,16.91,39600.0,16.7602,16.7702,16.7503,16.7602,39600.0
2008-07-17 09:55:00,16.9,16.92,16.83,16.83,60800.0,16.7503,16.7702,16.681,16.681,60800.0
2008-07-17 10:00:00,16.82,16.89,16.82,16.86,46400.0,16.671,16.7404,16.671,16.7107,46400.0
2008-07-17 10:05:00,16.86,16.86,16.74,16.79,77600.0,16.7107,16.7107,16.5918,16.6413,77600.0
2008-07-17 10:10:00,16.81,16.81,16.75,16.75,278000.0,16.6611,16.6611,16.6017,16.6017,278000.0
2008-07-17 10:15:00,16.77,16.81,16.76,16.77,42000.0,16.6215,16.6611,16.6116,16.6215,42000.0
2008-07-17 10:20:00,16.78,16.82,16.78,16.82,65600.0,16.6314,16.671,16.6314,16.671,65600.0
2008-07-17 10:25:00,16.8,16.82,16.78,16.78,47200.0,16.6512,16.671,16.6314,16.6314,47200.0
2008-07-17 10:30:00,16.78,16.85,16.78,16.84,61200.0,16.6314,16.7008,16.6314,16.6909,61200.0
2008-07-17 10:35:00,16.84,16.87,16.78,16.79,80000.0,16.6909,16.7206,16.6314,16.6413,80000.0
2008-07-17 10:40:00,16.78,16.83,16.76,16.83,53600.0,16.6314,16.681,16.6116,16.681,53600.0
2008-07-17 10:45:00,16.83,16.85,16.8,16.85,34400.0,16.681,16.7008,16.6512,16.7008,34400.0
2008-07-17 10:50:00,16.85,16.86,16.81,16.84,62000.0,16.7008,16.7107,16.6611,16.6909,62000.0
2008-07-17 10:55:00,16.83,16.93,16.83,16.91,22400.0,16.681,16.7801,16.681,16.7602,22400.0
2008-07-17 11:00:00,16.92,16.93,16.86,16.89,46000.0,16.7702,16.7801,16.7107,16.7404,46000.0
2008-07-17 11:05:00,16.88,16.91,16.85,16.86,176400.0,16.7305,16.7602,16.7008,16.7107,176400.0
2008-07-17 11:10:00,16.84,16.84,16.78,16.8,56000.0,16.6909,16.6909,16.6314,16.6512,56000.0
2008-07-17 11:15:00,16.8,16.82,16.8,16.81,147200.0,16.6512,16.671,16.6512,16.6611,147200.0
2008-07-17 11:20:00,16.81,16.88,16.8,16.88,32000.0,16.6611,16.7305,16.6512,16.7305,32000.0
2008-07-17 11:25:00,16.89,16.98,16.89,16.96,73600.0,16.7404,16.8296,16.7404,16.8098,73600.0
2008-07-17 11:30:00,16.96,16.99,16.93,16.93,76400.0,16.8098,16.8395,16.7801,16.7801,76400.0
2008-07-17 11:35:00,16.92,16.98,16.9,16.95,69600.0,16.7702,16.8296,16.7503,16.7999,69600.0
2008-07-17 11:40:00,16.95,17.0,16.95,16.99,46000.0,16.7999,16.8495,16.7999,16.8395,46000.0
2008-07-17 11:45:00,16.99,16.99,16.93,16.93,68800.0,16.8395,16.8395,16.7801,16.7801,68800.0
2008-07-17 11:50:00,16.93,16.96,16.93,16.95,77200.0,16.7801,16.8098,16.7801,16.7999,77200.0
2008-07-17 11:55:00,16.95,16.99,16.95,16.97,49600.0,16.7999,16.8395,16.7999,16.8197,49600.0
2008-07-17 12:00:00,16.96,16.97,16.96,16.97,28800.0,16.8098,16.8197,16.8098,16.8197,28800.0
2008-07-17 12:05:00,16.96,16.99,16.96,16.98,32000.0,16.8098,16.8395,16.8098,16.8296,32000.0
2008-07-17 12:10:00,16.99,17.0,16.98,16.98,70800.0,16.8395,16.8495,16.8296,16.8296,70800.0
2008-07-17 12:15:00,16.98,17.0,16.97,16.98,60000.0,16.8296,16.8495,16.8197,16.8296,60000.0
2008-07-17 12:20:00,16.98,17.0,16.97,16.98,23200.0,16.8296,16.8495,16.8197,16.8296,23200.0
2008-07-17 12:25:00,16.98,16.99,16.97,16.99,20000.0,16.8296,16.8395,16.8197,16.8395,20000.0
2008-07-17 12:30:00,16.99,17.02,16.96,16.97,99200.0,16.8395,16.8693,16.8098,16.8197,99200.0
2008-07-17 12:35:00,16.98,17.02,16.95,16.95,50800.0,16.8296,16.8693,16.7999,16.7999,50800.0
2008-07-17 12:40:00,16.93,16.93,16.9,16.92,36400.0,16.7801,16.7801,16.7503,16.7702,36400.0
2008-07-17 12:45:00,16.91,16.92,16.91,16.92,42800.0,16.7602,16.7702,16.7602,16.7702,42800.0
2008-07-17 12:50:00,16.92,16.97,16.91,16.93,73200.0,16.7702,16.8197,16.7602,16.7801,73200.0
2008-07-17 12:55:00,16.93,16.97,16.93,16.97,29600.0,16.7801,16.8197,16.7801,16.8197,29600.0
2008-07-17 13:00:00,16.96,17.02,16.96,17.0,49600.0,16.8098,16.8693,16.8098,16.8495,49600.0
2008-07-17 13:05:00,17.0,17.02,16.98,17.0,22000.0,16.8495,16.8693,16.8296,16.8495,22000.0
2008-07-17 13:10:00,17.0,17.07,17.0,17.07,55200.0,16.8495,16.9188,16.8495,16.9188,55200.0
2008-07-17 13:15:00,17.06,17.19,17.06,17.18,50000.0,16.9089,17.0378,16.9089,17.0279,50000.0
2008-07-17 13:20:00,17.19,17.19,17.07,17.11,34000.0,17.0378,17.0378,16.9188,16.9585,34000.0
2008-07-17 13:25:00,17.1,17.1,17.05,17.05,13600.0,16.9486,16.9486,16.899,16.899,13600.0
2008-07-17 13:30:00,17.06,17.18,17.04,17.14,101200.0,16.9089,17.0279,16.8891,16.9882,101200.0
2008-07-17 13:35:00,17.15,17.2,17.15,17.18,60400.0,16.9981,17.0477,16.9981,17.0279,60400.0
2008-07-17 13:40:00,17.11,17.2,17.11,17.18,78400.0,16.9585,17.0477,16.9585,17.0279,78400.0
2008-07-17 13:45:00,17.18,17.22,17.16,17.2,84400.0,17.0279,17.0675,17.008,17.0477,84400.0
2008-07-17 13:50:00,17.2,17.39,17.2,17.28,168800.0,17.0477,17.236,17.0477,17.127,168800.0
2008-07-17 13:55:00,17.28,17.3,17.25,17.28,32400.0,17.127,17.1468,17.0972,17.127,32400.0
2008-07-17 14:00:00,17.25,17.28,17.23,17.27,66000.0,17.0972,17.127,17.0774,17.1171,66000.0
2008-07-17 14:05:00,17.26,17.34,17.25,17.27,70400.0,17.1071,17.1864,17.0972,17.1171,70400.0
2008-07-17 14:10:00,17.26,17.35,17.25,17.35,76000.0,17.1071,17.1964,17.0972,17.1964,76000.0
2008-07-17 14:15:00,17.34,17.35,17.32,17.33,53200.0,17.1864,17.1964,17.1666,17.1765,53200.0
2008-07-17 14:20:00,17.34,17.37,17.32,17.32,97200.0,17.1864,17.2162,17.1666,17.1666,97200.0
2008-07-17 14:25:00,17.31,17.35,17.31,17.32,35600.0,17.1567,17.1964,17.1567,17.1666,35600.0
2008-07-17 14:30:00,17.32,17.33,17.25,17.27,91200.0,17.1666,17.1765,17.0972,17.1171,91200.0
2008-07-17 14:35:00,17.27,17.29,17.23,17.27,152800.0,17.1171,17.1369,17.0774,17.1171,152800.0
2008-07-17 14:40:00,17.27,17.31,17.24,17.3,185600.0,17.1171,17.1567,17.0873,17.1468,185600.0
2008-07-17 14:45:00,17.3,17.34,17.29,17.31,54800.0,17.1468,17.1864,17.1369,17.1567,54800.0
2008-07-17 14:50:00,17.32,17.34,17.29,17.3,20400.0,17.1666,17.1864,17.1369,17.1468,20400.0
2008-07-17 14:55:00,17.29,17.34,17.22,17.3,219200.0,17.1369,17.1864,17.0675,17.1468,219200.0
2008-07-17 15:00:00,17.29,17.3,17.28,17.29,83200.0,17.1369,17.1468,17.127,17.1369,83200.0
2008-07-17 15:05:00,17.29,17.31,17.28,17.28,295200.0,17.1369,17.1567,17.127,17.127,295200.0
2008-07-17 15:10:00,17.28,17.3,17.27,17.3,118400.0,17.127,17.1468,17.1171,17.1468,118400.0
2008-07-17 15:15:00,17.29,17.36,17.27,17.36,118800.0,17.1369,17.2063,17.1171,17.2063,118800.0
2008-07-17 15:20:00,17.36,17.49,17.33,17.41,235600.0,17.2063,17.3351,17.1765,17.2558,235600.0
2008-07-17 15:25:00,17.41,17.41,17.38,17.38,132400.0,17.2558,17.2558,17.2261,17.2261,132400.0
2008-07-17 15:30:00,17.38,17.42,17.37,17.38,126000.0,17.2261,17.2657,17.2162,17.2261,126000.0
2008-07-17 15:35:00,17.38,17.39,17.33,17.35,167600.0,17.2261,17.236,17.1765,17.1964,167600.0
2008-07-17 15:40:00,17.34,17.45,17.33,17.45,173600.0,17.1864,17.2955,17.1765,17.2955,173600.0
2008-07-17 15:45:00,17.45,17.5,17.43,17.47,195200.0,17.2955,17.345,17.2756,17.3153,195200.0
2008-07-17 15:50:00,17.47,17.47,17.42,17.45,180800.0,17.3153,17.3153,17.2657,17.2955,180800.0
2008-07-17 15:55:00,17.45,17.47,17.39,17.43,260000.0,17.2955,17.3153,17.236,17.2756,260000.0
2008-07-18 09:30:00,17.47,17.53,17.22,17.28,119600.0,17.3153,17.3748,17.0675,17.127,119600.0
2008-07-18 09:35:00,17.26,17.27,17.09,17.1,99600.0,17.1071,17.1171,16.9387,16.9486,99600.0
2008-07-18 09:40:00,17.11,17.17,17.06,17.15,31600.0,16.9585,17.0179,16.9089,16.9981,31600.0
2008-07-18 09:45:00,17.13,17.2,17.06,17.15,122400.0,16.9783,17.0477,16.9089,16.9981,122400.0
2008-07-18 09:50:00,17.16,17.16,17.0,17.04,48000.0,17.008,17.008,16.8495,16.8891,48000.0
2008-07-18 09:55:00,17.06,17.16,17.03,17.14,43600.0,16.9089,17.008,16.8792,16.9882,43600.0
2008-07-18 10:00:00,17.13,17.15,17.09,17.1,37600.0,16.9783,16.9981,16.9387,16.9486,37600.0
2008-07-18 10:05:00,17.11,17.14,17.08,17.14,65600.0,16.9585,16.9882,16.9287,16.9882,65600.0
2008-07-18 10:10:00,17.16,17.16,17.13,17.14,32800.0,17.008,17.008,16.9783,16.9882,32800.0
2008-07-18 10:15:00,17.15,17.21,17.15,17.19,55600.0,16.9981,17.0576,16.9981,17.0378,55600.0
2008-07-18 10:20:00,17.19,17.19,17.13,17.13,58000.0,17.0378,17.0378,16.9783,16.9783,58000.0
2008-07-18 10:25:00,17.13,17.18,17.11,17.17,53600.0,16.9783,17.0279,16.9585,17.0179,53600.0
2008-07-18 10:30:00,17.17,17.2,17.16,17.2,34800.0,17.0179,17.0477,17.008,17.0477,34800.0
2008-07-18 10:35:00,17.18,17.19,17.14,17.14,12400.0,17.0279,17.0378,16.9882,16.9882,12400.0
2008-07-18 10:40:00,17.13,17.21,17.11,17.2,35200.0,16.9783,17.0576,16.9585,17.0477,35200.0
2008-07-18 10:45:00,17.21,17.27,17.19,17.27,21200.0,17.0576,17.1171,17.0378,17.1171,21200.0
2008-07-18 10:50:00,17.27,17.29,17.2,17.2,72000.0,17.1171,17.1369,17.0477,17.0477,72000.0
2008-07-18 10:55:00,17.2,17.25,17.2,17.21,22800.0,17.0477,17.0972,17.0477,17.0576,22800.0
2008-07-18 11:00:00,17.23,17.23,17.17,17.17,24800.0,17.0774,17.0774,17.0179,17.0179,24800.0
2008-07-18 11:05:00,17.17,17.2,17.17,17.2,22400.0,17.0179,17.0477,17.0179,17.0477,22400.0
2008-07-18 11:10:00,17.21,17.32,17.21,17.32,98400.0,17.0576,17.1666,17.0576,17.1666,98400.0
2008-07-18 11:15:00,17.33,17.38,17.31,17.38,36400.0,17.1765,17.2261,17.1567,17.2261,36400.0
2008-07-18 11:20:00,17.36,17.47,17.36,17.47,111600.0,17.2063,17.3153,17.2063,17.3153,111600.0
2008-07-18 11:25:00,17.47,17.49,17.42,17.43,58800.0,17.3153,17.3351,17.2657,17.2756,58800.0
2008-07-18 11:30:00,17.43,17.43,17.35,17.37,22800.0,17.2756,17.2756,17.1964,17.2162,22800.0
2008-07-18 11:35:00,17.36,17.41,17.35,17.35,24400.0,17.2063,17.2558,17.1964,17.1964,24400.0
2008-07-18 11:40:00,17.37,17.46,17.37,17.44,34800.0,17.2162,17.3054,17.2162,17.2856,34800.0
2008-07-18 11:45:00,17.45,17.46,17.43,17.45,43600.0,17.2955,17.3054,17.2756,17.2955,43600.0
2008-07-18 11:50:00,17.45,17.46,17.43,17.45,54800.0,17.2955,17.3054,17.2756,17.2955,54800.0
2008-07-18 11:55:00,17.45,17.45,17.43,17.43,40800.0,17.2955,17.2955,17.2756,17.2756,40800.0
2008-07-18 12:00:00,17.44,17.46,17.43,17.46,38800.0,17.2856,17.3054,17.2756,17.3054,38800.0
2008-07-18 12:05:00,17.47,17.49,17.47,17.48,53600.0,17.3153,17.3351,17.3153,17.3252,53600.0
2008-07-18 12:10:00,17.47,17.52,17.47,17.5,137600.0,17.3153,17.3648,17.3153,17.345,137600.0
2008-07-18 12:15:00,17.5,17.51,17.44,17.45,68000.0,17.345,17.3549,17.2856,17.2955,68000.0
2008-07-18 12:20:00,17.46,17.49,17.44,17.49,86400.0,17.3054,17.3351,17.2856,17.3351,86400.0
2008-07-18 12:25:00,17.49,17.59,17.49,17.57,86800.0,17.3351,17.4342,17.3351,17.4144,86800.0
2008-07-18 12:30:00,17.58,17.59,17.5,17.53,89200.0,17.4243,17.4342,17.345,17.3748,89200.0
2008-07-18 12:35:00,17.54,17.54,17.48,17.5,177200.0,17.3847,17.3847,17.3252,17.345,177200.0
2008-07-18 12:40:00,17.5,17.5,17.39,17.41,200400.0,17.345,17.345,17.236,17.2558,200400.0
2008-07-18 12:45:00,17.43,17.44,17.41,17.43,31600.0,17.2756,17.2856,17.2558,17.2756,31600.0
2008-07-18 12:50:00,17.43,17.45,17.43,17.44,60800.0,17.2756,17.2955,17.2756,17.2856,60800.0
2008-07-18 12:55:00,17.44,17.46,17.44,17.44,61200.0,17.2856,17.3054,17.2856,17.2856,61200.0
2008-07-18 13:00:00,17.44,17.46,17.44,17.45,36800.0,17.2856,17.3054,17.2856,17.2955,36800.0
2008-07-18 13:05:00,17.45,17.46,17.44,17.46,22000.0,17.2955,17.3054,17.2856,17.3054,22000.0
2008-07-18 13:10:00,17.46,17.47,17.44,17.46,30400.0,17.3054,17.3153,17.2856,17.3054,30400.0
2008-07-18 13:15:00,17.44,17.48,17.44,17.45,26000.0,17.2856,17.3252,17.2856,17.2955,26000.0
2008-07-18 13:20:00,17.45,17.45,17.43,17.43,25600.0,17.2955,17.2955,17.2756,17.2756,25600.0
2008-07-18 13:25:00,17.43,17.45,17.42,17.45,50800.0,17.2756,17.2955,17.2657,17.2955,50800.0
2008-07-18 13:30:00,17.45,17.48,17.43,17.46,26800.0,17.2955,17.3252,17.2756,17.3054,26800.0
2008-07-18 13:35:00,17.46,17.5,17.45,17.49,48000.0,17.3054,17.345,17.2955,17.3351,48000.0
2008-07-18 13:40:00,17.49,17.51,17.49,17.5,60000.0,17.3351,17.3549,17.3351,17.345,60000.0
2008-07-18 13:45:00,17.49,17.51,17.49,17.49,46000.0,17.3351,17.3549,17.3351,17.3351,46000.0
2008-07-18 13:50:00,17.49,17.51,17.49,17.5,34000.0,17.3351,17.3549,17.3351,17.345,34000.0
2008-07-18 13:55:00,17.5,17.53,17.49,17.53,54800.0,17.345,17.3748,17.3351,17.3748,54800.0
2008-07-18 14:00:00,17.53,17.53,17.5,17.51,24000.0,17.3748,17.3748,17.345,17.3549,24000.0
2008-07-18 14:05:00,17.52,17.53,17.51,17.52,20000.0,17.3648,17.3748,17.3549,17.3648,20000.0
2008-07-18 14:10:00,17.52,17.57,17.51,17.57,35200.0,17.3648,17.4144,17.3549,17.4144,35200.0
2008-07-18 14:15:00,17.55,17.56,17.52,17.53,28000.0,17.3946,17.4045,17.3648,17.3748,28000.0
2008-07-18 14:20:00,17.54,17.56,17.51,17.51,24400.0,17.3847,17.4045,17.3549,17.3549,24400.0
2008-07-18 14:25:00,17.51,17.52,17.5,17.5,98800.0,17.3549,17.3648,17.345,17.345,98800.0
2008-07-18 14:30:00,17.5,17.51,17.49,17.5,59200.0,17.345,17.3549,17.3351,17.345,59200.0
2008-07-18 14:35:00,17.5,17.52,17.48,17.5,90400.0,17.345,17.3648,17.3252,17.345,90400.0
2008-07-18 14:40:00,17.51,17.51,17.49,17.51,31600.0,17.3549,17.3549,17.3351,17.3549,31600.0
2008-07-18 14:45:00,17.5,17.55,17.5,17.55,53200.0,17.345,17.3946,17.345,17.3946,53200.0
2008-07-18 14:50:00,17.54,17.55,17.49,17.5,64400.0,17.3847,17.3946,17.3351,17.345,64400.0
2008-07-18 14:55:00,17.5,17.54,17.5,17.54,20400.0,17.345,17.3847,17.345,17.3847,20400.0
2008-07-18 15:00:00,17.54,17.57,17.54,17.56,80000.0,17.3847,17.4144,17.3847,17.4045,80000.0
2008-07-18 15:05:00,17.56,17.58,17.53,17.53,79600.0,17.4045,17.4243,17.3748,17.3748,79600.0
2008-07-18 15:10:00,17.53,17.58,17.53,17.57,39200.0,17.3748,17.4243,17.3748,17.4144,39200.0
2008-07-18 15:15:00,17.57,17.59,17.54,17.55,106400.0,17.4144,17.4342,17.3847,17.3946,106400.0
2008-07-18 15:20:00,17.55,17.58,17.55,17.58,83200.0,17.3946,17.4243,17.3946,17.4243,83200.0
2008-07-18 15:25:00,17.58,17.66,17.57,17.64,159600.0,17.4243,17.5036,17.4144,17.4838,159600.0
2008-07-18 15:30:00,17.64,17.71,17.61,17.66,202000.0,17.4838,17.5532,17.4541,17.5036,202000.0
2008-07-18 15:35:00,17.67,17.68,17.62,17.65,116000.0,17.5135,17.5234,17.464,17.4937,116000.0
2008-07-18 15:40:00,17.66,17.7,17.62,17.7,172400.0,17.5036,17.5433,17.464,17.5433,172400.0
2008-07-18 15:45:00,17.71,17.71,17.67,17.67,181600.0,17.5532,17.5532,17.5135,17.5135,181600.0
2008-07-18 15:50:00,17.67,17.72,17.64,17.71,169200.0,17.5135,17.5631,17.4838,17.5532,169200.0
2008-07-18 15:55:00,17.71,17.74,17.62,17.68,343200.0,17.5532,17.5829,17.464,17.5234,343200.0
2008-07-21 09:30:00,17.61,17.75,17.51,17.51,73600.0,17.4541,17.5928,17.3549,17.3549,73600.0
2008-07-21 09:35:00,17.46,17.49,17.39,17.48,84400.0,17.3054,17.3351,17.236,17.3252,84400.0
2008-07-21 09:40:00,17.49,17.6,17.47,17.59,46000.0,17.3351,17.4441,17.3153,17.4342,46000.0
2008-07-21 09:45:00,17.59,17.67,17.53,17.53,46400.0,17.4342,17.5135,17.3748,17.3748,46400.0
2008-07-21 09:50:00,17.51,17.52,17.4,17.42,53600.0,17.3549,17.3648,17.2459,17.2657,53600.0
2008-07-21 09:55:00,17.42,17.47,17.37,17.44,68800.0,17.2657,17.3153,17.2162,17.2856,68800.0
2008-07-21 10:00:00,17.42,17.44,17.36,17.37,46000.0,17.2657,17.2856,17.2063,17.2162,46000.0
2008-07-21 10:05:00,17.38,17.4,17.3,17.39,148400.0,17.2261,17.2459,17.1468,17.236,148400.0
2008-07-21 10:10:00,17.39,17.46,17.38,17.45,65600.0,17.236,17.3054,17.2261,17.2955,65600.0
2008-07-21 10:15:00,17.45,17.52,17.45,17.49,47200.0,17.2955,17.3648,17.2955,17.3351,47200.0
2008-07-21 10:20:00,17.49,17.5,17.38,17.38,27600.0,17.3351,17.345,17.2261,17.2261,27600.0
2008-07-21 10:25:00,17.38,17.43,17.38,17.38,67600.0,17.2261,17.2756,17.2261,17.2261,67600.0
2008-07-21 10:30:00,17.38,17.49,17.38,17.49,128000.0,17.2261,17.3351,17.2261,17.3351,128000.0
2008-07-21 10:35:00,17.47,17.58,17.46,17.5,48800.0,17.3153,17.4243,17.3054,17.345,48800.0
2008-07-21 10:40:00,17.5,17.5,17.45,17.45,31600.0,17.345,17.345,17.2955,17.2955,31600.0
2008-07-21 10:45:00,17.47,17.5,17.45,17.48,76800.0,17.3153,17.345,17.2955,17.3252,76800.0
2008-07-21 10:50:00,17.47,17.56,17.45,17.55,140800.0,17.3153,17.4045,17.2955,17.3946,140800.0
2008-07-21 10:55:00,17.54,17.54,17.49,17.5,36800.0,17.3847,17.3847,17.3351,17.345,36800.0
2008-07-21 11:00:00,17.5,17.5,17.47,17.47,5200.0,17.345,17.345,17.3153,17.3153,5200.0
2008-07-21 11:05:00,17.46,17.47,17.36,17.39,114000.0,17.3054,17.3153,17.2063,17.236,114000.0
2008-07-21 11:10:00,17.4,17.48,17.4,17.43,23200.0,17.2459,17.3252,17.2459,17.2756,23200.0
2008-07-21 11:15:00,17.43,17.45,17.43,17.44,8400.0,17.2756,17.2955,17.2756,17.2856,8400.0
2008-07-21 11:20:00,17.45,17.45,17.42,17.43,10800.0,17.2955,17.2955,17.2657,17.2756,10800.0
2008-07-21 11:25:00,17.44,17.44,17.43,17.43,16400.0,17.2856,17.2856,17.2756,17.2756,16400.0
2008-07-21 11:30:00,17.43,17.43,17.38,17.4,54800.0,17.2756,17.2756,17.2261,17.2459,54800.0
2008-07-21 11:35:00,17.38,17.39,17.36,17.36,66400.0,17.2261,17.236,17.2063,17.2063,66400.0
2008-07-21 11:40:00,17.36,17.36,17.35,17.36,92400.0,17.2063,17.2063,17.1964,17.2063,92400.0
2008-07-21 11:45:00,17.35,17.4,17.33,17.34,61600.0,17.1964,17.2459,17.1765,17.1864,61600.0
2008-07-21 11:50:00,17.34,17.37,17.29,17.31,156400.0,17.1864,17.2162,17.1369,17.1567,156400.0
2008-07-21 11:55:00,17.31,17.36,17.25,17.26,95600.0,17.1567,17.2063,17.0972,17.1071,95600.0
2008-07-21 12:00:00,17.26,17.27,17.21,17.23,67600.0,17.1071,17.1171,17.0576,17.0774,67600.0
2008-07-21 12:05:00,17.24,17.24,17.2,17.24,94000.0,17.0873,17.0873,17.0477,17.0873,94000.0
2008-07-21 12:10:00,17.24,17.27,17.21,17.23,289600.0,17.0873,17.1171,17.0576,17.0774,289600.0
2008-07-21 12:15:00,17.23,17.27,17.2,17.24,76000.0,17.0774,17.1171,17.0477,17.0873,76000.0
2008-07-21 12:20:00,17.23,17.26,17.2,17.23,251600.0,17.0774,17.1071,17.0477,17.0774,251600.0
2008-07-21 12:25:00,17.25,17.31,17.22,17.27,28400.0,17.0972,17.1567,17.0675,17.1171,28400.0
2008-07-21 12:30:00,17.28,17.39,17.28,17.37,21600.0,17.127,17.236,17.127,17.2162,21600.0
2008-07-21 12:35:00,17.38,17.42,17.37,17.41,10400.0,17.2261,17.2657,17.2162,17.2558,10400.0
2008-07-21 12:40:00,17.4,17.41,17.35,17.37,40800.0,17.2459,17.2558,17.1964,17.2162,40800.0
2008-07-21 12:45:00,17.36,17.36,17.28,17.29,26400.0,17.2063,17.2063,17.127,17.1369,26400.0
2008-07-21 12:50:00,17.27,17.29,17.25,17.25,18400.0,17.1171,17.1369,17.0972,17.0972,18400.0
2008-07-21 12:55:00,17.25,17.25,17.21,17.24,272400.0,17.0972,17.0972,17.0576,17.0873,272400.0
2008-07-21 13:00:00,17.25,17.32,17.25,17.28,28800.0,17.0972,17.1666,17.0972,17.127,28800.0
2008-07-21 13:05:00,17.29,17.31,17.25,17.27,46000.0,17.1369,17.1567,17.0972,17.1171,46000.0
2008-07-21 13:10:00,17.28,17.29,17.23,17.27,20400.0,17.127,17.1369,17.0774,17.1171,20400.0
2008-07-21 13:15:00,17.28,17.36,17.28,17.35,38400.0,17.127,17.2063,17.127,17.1964,38400.0
2008-07-21 13:20:00,17.34,17.34,17.3,17.3,10000.0,17.1864,17.1864,17.1468,17.1468,10000.0
2008-07-21 13:25:00,17.3,17.34,17.3,17.33,26000.0,17.1468,17.1864,17.1468,17.1765,26000.0
2008-07-21 13:30:00,17.32,17.34,17.31,17.34,5600.0,17.1666,17.1864,17.1567,17.1864,5600.0
2008-07-21 13:35:00,17.34,17.37,17.33,17.36,14400.0,17.1864,17.2162,17.1765,17.2063,14400.0
2008-07-21 13:40:00,17.36,17.37,17.31,17.33,20000.0,17.2063,17.2162,17.1567,17.1765,20000.0
2008-07-21 13:45:00,17.33,17.33,17.28,17.3,32000.0,17.1765,17.1765,17.127,17.1468,32000.0
2008-07-21 13:50:00,17.3,17.33,17.29,17.3,32000.0,17.1468,17.1765,17.1369,17.1468,32000.0
2008-07-21 13:55:00,17.31,17.31,17.25,17.25,24800.0,17.1567,17.1567,17.0972,17.0972,24800.0
2008-07-21 14:00:00,17.25,17.28,17.24,17.25,28400.0,17.0972,17.127,17.0873,17.0972,28400.0
2008-07-21 14:05:00,17.25,17.31,17.24,17.31,40400.0,17.0972,17.1567,17.0873,17.1567,40400.0
2008-07-21 14:10:00,17.32,17.32,17.25,17.28,30800.0,17.1666,17.1666,17.0972,17.127,30800.0
2008-07-21 14:15:00,17.27,17.28,17.26,17.27,12800.0,17.1171,17.127,17.1071,17.1171,12800.0
2008-07-21 14:20:00,17.27,17.28,17.26,17.27,21200.0,17.1171,17.127,17.1071,17.1171,21200.0
2008-07-21 14:25:00,17.27,17.34,17.26,17.3,38000.0,17.1171,17.1864,17.1071,17.1468,38000.0
2008-07-21 14:30:00,17.29,17.3,17.29,17.3,22800.0,17.1369,17.1468,17.1369,17.1468,22800.0
2008-07-21 14:35:00,17.32,17.32,17.29,17.3,13200.0,17.1666,17.1666,17.1369,17.1468,13200.0
2008-07-21 14:40:00,17.3,17.31,17.29,17.31,7600.0,17.1468,17.1567,17.1369,17.1567,7600.0
2008-07-21 14:45:00,17.3,17.32,17.3,17.32,30800.0,17.1468,17.1666,17.1468,17.1666,30800.0
2008-07-21 14:50:00,17.31,17.32,17.29,17.29,23200.0,17.1567,17.1666,17.1369,17.1369,23200.0
2008-07-21 14:55:00,17.29,17.29,17.25,17.28,34400.0,17.1369,17.1369,17.0972,17.127,34400.0
2008-07-21 15:00:00,17.26,17.28,17.23,17.27,42800.0,17.1071,17.127,17.0774,17.1171,42800.0
2008-07-21 15:05:00,17.28,17.28,17.22,17.23,51600.0,17.127,17.127,17.0675,17.0774,51600.0
2008-07-21 15:10:00,17.24,17.28,17.22,17.27,41200.0,17.0873,17.127,17.0675,17.1171,41200.0
2008-07-21 15:15:00,17.27,17.34,17.27,17.34,50800.0,17.1171,17.1864,17.1171,17.1864,50800.0
2008-07-21 15:20:00,17.34,17.41,17.33,17.4,72400.0,17.1864,17.2558,17.1765,17.2459,72400.0
2008-07-21 15:25:00,17.39,17.4,17.37,17.4,43600.0,17.236,17.2459,17.2162,17.2459,43600.0
2008-07-21 15:30:00,17.39,17.39,17.32,17.32,36000.0,17.236,17.236,17.1666,17.1666,36000.0
2008-07-21 15:35:00,17.32,17.33,17.29,17.32,67600.0,17.1666,17.1765,17.1369,17.1666,67600.0
2008-07-21 15:40:00,17.32,17.37,17.3,17.31,65600.0,17.1666,17.2162,17.1468,17.1567,65600.0
2008-07-21 15:45:00,17.32,17.34,17.29,17.32,82800.0,17.1666,17.1864,17.1369,17.1666,82800.0
2008-07-21 15:50:00,17.33,17.37,17.33,17.35,107600.0,17.1765,17.2162,17.1765,17.1964,107600.0
2008-07-21 15:55:00,17.36,17.39,17.34,17.36,76000.0,17.2063,17.236,17.1864,17.2063,76000.0
2008-07-22 09:30:00,16.79,16.81,16.61,16.63,374000.0,16.6413,16.6611,16.4629,16.4827,374000.0
2008-07-22 09:35:00,16.63,16.65,16.45,16.46,484800.0,16.4827,16.5026,16.3043,16.3142,484800.0
2008-07-22 09:40:00,16.46,16.48,16.34,16.35,392000.0,16.3142,16.3341,16.1953,16.2052,392000.0
2008-07-22 09:45:00,16.36,16.38,16.18,16.37,536800.0,16.2151,16.2349,16.0367,16.225,536800.0
2008-07-22 09:50:00,16.37,16.51,16.33,16.41,322400.0,16.225,16.3638,16.1854,16.2647,322400.0
2008-07-22 09:55:00,16.43,16.48,16.41,16.44,125600.0,16.2845,16.3341,16.2647,16.2944,125600.0
2008-07-22 10:00:00,16.44,16.49,16.44,16.49,466000.0,16.2944,16.344,16.2944,16.344,466000.0
2008-07-22 10:05:00,16.48,16.5,16.42,16.45,173600.0,16.3341,16.3539,16.2746,16.3043,173600.0
2008-07-22 10:10:00,16.45,16.48,16.43,16.48,144800.0,16.3043,16.3341,16.2845,16.3341,144800.0
2008-07-22 10:15:00,16.48,16.69,16.48,16.69,508400.0,16.3341,16.5422,16.3341,16.5422,508400.0
2008-07-22 10:20:00,16.72,16.75,16.65,16.7,87200.0,16.5719,16.6017,16.5026,16.5521,87200.0
2008-07-22 10:25:00,16.69,16.72,16.6,16.63,189200.0,16.5422,16.5719,16.453,16.4827,189200.0
2008-07-22 10:30:00,16.62,16.63,16.57,16.59,62800.0,16.4728,16.4827,16.4233,16.4431,62800.0
2008-07-22 10:35:00,16.59,16.59,16.57,16.59,36800.0,16.4431,16.4431,16.4233,16.4431,36800.0
2008-07-22 10:40:00,16.58,16.62,16.53,16.61,88400.0,16.4332,16.4728,16.3836,16.4629,88400.0
2008-07-22 10:45:00,16.61,16.63,16.59,16.61,103600.0,16.4629,16.4827,16.4431,16.4629,103600.0
2008-07-22 10:50:00,16.61,16.61,16.36,16.37,272000.0,16.4629,16.4629,16.2151,16.225,272000.0
2008-07-22 10:55:00,16.37,16.43,16.32,16.38,174800.0,16.225,16.2845,16.1755,16.2349,174800.0
2008-07-22 11:00:00,16.36,16.4,16.34,16.38,113600.0,16.2151,16.2548,16.1953,16.2349,113600.0
2008-07-22 11:05:00,16.38,16.45,16.36,16.36,208800.0,16.2349,16.3043,16.2151,16.2151,208800.0
2008-07-22 11:10:00,16.36,16.59,16.36,16.59,213200.0,16.2151,16.4431,16.2151,16.4431,213200.0
2008-07-22 11:15:00,16.59,16.68,16.59,16.64,183200.0,16.4431,16.5323,16.4431,16.4926,183200.0
2008-07-22 11:20:00,16.64,16.64,16.59,16.6,112000.0,16.4926,16.4926,16.4431,16.453,112000.0
2008-07-22 11:25:00,16.6,16.61,16.58,16.6,63600.0,16.453,16.4629,16.4332,16.453,63600.0
2008-07-22 11:30:00,16.6,16.68,16.6,16.66,115200.0,16.453,16.5323,16.453,16.5125,115200.0
2008-07-22 11:35:00,16.65,16.71,16.64,16.7,127200.0,16.5026,16.562,16.4926,16.5521,127200.0
2008-07-22 11:40:00,16.69,16.71,16.69,16.71,40800.0,16.5422,16.562,16.5422,16.562,40800.0
2008-07-22 11:45:00,16.69,16.72,16.67,16.68,60000.0,16.5422,16.5719,16.5224,16.5323,60000.0
2008-07-22 11:50:00,16.68,16.68,16.64,16.64,53200.0,16.5323,16.5323,16.4926,16.4926,53200.0
2008-07-22 11:55:00,16.64,16.64,16.6,16.6,44800.0,16.4926,16.4926,16.453,16.453,44800.0
2008-07-22 12:00:00,16.6,16.65,16.58,16.64,86400.0,16.453,16.5026,16.4332,16.4926,86400.0
2008-07-22 12:05:00,16.64,16.64,16.63,16.63,19600.0,16.4926,16.4926,16.4827,16.4827,19600.0
2008-07-22 12:10:00,16.63,16.65,16.58,16.61,59600.0,16.4827,16.5026,16.4332,16.4629,59600.0
2008-07-22 12:15:00,16.61,16.71,16.6,16.64,86400.0,16.4629,16.562,16.453,16.4926,86400.0
2008-07-22 12:20:00,16.64,16.65,16.6,16.61,40000.0,16.4926,16.5026,16.453,16.4629,40000.0
2008-07-22 12:25:00,16.6,16.63,16.57,16.62,70400.0,16.453,16.4827,16.4233,16.4728,70400.0
2008-07-22 12:30:00,16.61,16.61,16.58,16.58,44400.0,16.4629,16.4629,16.4332,16.4332,44400.0
2008-07-22 12:35:00,16.58,16.59,16.58,16.59,42800.0,16.4332,16.4431,16.4332,16.4431,42800.0
2008-07-22 12:40:00,16.59,16.63,16.59,16.62,43200.0,16.4431,16.4827,16.4431,16.4728,43200.0
2008-07-22 12:45:00,16.63,16.68,16.6,16.68,82400.0,16.4827,16.5323,16.453,16.5323,82400.0
2008-07-22 12:50:00,16.68,16.68,16.61,16.62,56800.0,16.5323,16.5323,16.4629,16.4728,56800.0
2008-07-22 12:55:00,16.61,16.62,16.51,16.55,66000.0,16.4629,16.4728,16.3638,16.4034,66000.0
2008-07-22 13:00:00,16.55,16.55,16.48,16.48,38000.0,16.4034,16.4034,16.3341,16.3341,38000.0
2008-07-22 13:05:00,16.48,16.48,16.42,16.45,56400.0,16.3341,16.3341,16.2746,16.3043,56400.0
2008-07-22 13:10:00,16.45,16.5,16.45,16.5,43600.0,16.3043,16.3539,16.3043,16.3539,43600.0
2008-07-22 13:15:00,16.5,16.53,16.48,16.53,52400.0,16.3539,16.3836,16.3341,16.3836,52400.0
2008-07-22 13:20:00,16.53,16.6,16.53,16.59,43200.0,16.3836,16.453,16.3836,16.4431,43200.0
2008-07-22 13:25:00,16.6,16.61,16.57,16.58,95600.0,16.453,16.4629,16.4233,16.4332,95600.0
2008-07-22 13:30:00,16.59,16.62,16.55,16.55,40800.0,16.4431,16.4728,16.4034,16.4034,40800.0
2008-07-22 13:35:00,16.55,16.56,16.49,16.49,97200.0,16.4034,16.4133,16.344,16.344,97200.0
2008-07-22 13:40:00,16.49,16.5,16.42,16.47,341200.0,16.344,16.3539,16.2746,16.3241,341200.0
2008-07-22 13:45:00,16.5,16.5,16.46,16.47,46800.0,16.3539,16.3539,16.3142,16.3241,46800.0
2008-07-22 13:50:00,16.48,16.5,16.44,16.46,65200.0,16.3341,16.3539,16.2944,16.3142,65200.0
2008-07-22 13:55:00,16.46,16.49,16.4,16.41,77200.0,16.3142,16.344,16.2548,16.2647,77200.0
2008-07-22 14:00:00,16.41,16.44,16.35,16.41,74800.0,16.2647,16.2944,16.2052,16.2647,74800.0
2008-07-22 14:05:00,16.41,16.42,16.24,16.38,158800.0,16.2647,16.2746,16.0962,16.2349,158800.0
2008-07-22 14:10:00,16.38,16.41,16.16,16.16,125600.0,16.2349,16.2647,16.0169,16.0169,125600.0
2008-07-22 14:15:00,16.15,16.21,16.12,16.17,162000.0,16.007,16.0664,15.9772,16.0268,162000.0
2008-07-22 14:20:00,16.18,16.28,16.18,16.26,64400.0,16.0367,16.1358,16.0367,16.116,64400.0
2008-07-22 14:25:00,16.26,16.29,16.22,16.26,86000.0,16.116,16.1457,16.0764,16.116,86000.0
2008-07-22 14:30:00,16.26,16.31,16.25,16.31,48800.0,16.116,16.1656,16.1061,16.1656,48800.0
2008-07-22 14:35:00,16.31,16.39,16.27,16.37,73600.0,16.1656,16.2449,16.1259,16.225,73600.0
2008-07-22 14:40:00,16.39,16.46,16.38,16.46,51600.0,16.2449,16.3142,16.2349,16.3142,51600.0
2008-07-22 14:45:00,16.48,16.49,16.44,16.46,62800.0,16.3341,16.344,16.2944,16.3142,62800.0
2008-07-22 14:50:00,16.47,16.48,16.39,16.39,64400.0,16.3241,16.3341,16.2449,16.2449,64400.0
2008-07-22 14:55:00,16.38,16.38,16.28,16.36,83600.0,16.2349,16.2349,16.1358,16.2151,83600.0
2008-07-22 15:00:00,16.36,16.39,16.31,16.32,118800.0,16.2151,16.2449,16.1656,16.1755,118800.0
2008-07-22 15:05:00,16.33,16.35,16.3,16.3,60000.0,16.1854,16.2052,16.1557,16.1557,60000.0
2008-07-22 15:10:00,16.3,16.31,16.24,16.29,246800.0,16.1557,16.1656,16.0962,16.1457,246800.0
2008-07-22 15:15:00,16.29,16.29,16.27,16.29,50400.0,16.1457,16.1457,16.1259,16.1457,50400.0
2008-07-22 15:20:00,16.28,16.29,16.24,16.27,96400.0,16.1358,16.1457,16.0962,16.1259,96400.0
2008-07-22 15:25:00,16.27,16.3,16.24,16.29,110000.0,16.1259,16.1557,16.0962,16.1457,110000.0
2008-07-22 15:30:00,16.29,16.31,16.25,16.3,85600.0,16.1457,16.1656,16.1061,16.1557,85600.0
2008-07-22 15:35:00,16.3,16.31,16.3,16.31,151600.0,16.1557,16.1656,16.1557,16.1656,151600.0
2008-07-22 15:40:00,16.31,16.4,16.3,16.39,284800.0,16.1656,16.2548,16.1557,16.2449,284800.0
2008-07-22 15:45:00,16.39,16.4,16.35,16.39,132000.0,16.2449,16.2548,16.2052,16.2449,132000.0
2008-07-22 15:50:00,16.39,16.4,16.39,16.4,184400.0,16.2449,16.2548,16.2449,16.2548,184400.0
2008-07-22 15:55:00,16.4,16.41,16.35,16.38,165200.0,16.2548,16.2647,16.2052,16.2349,165200.0
2008-07-23 09:30:00,16.33,16.4,16.23,16.29,106800.0,16.1854,16.2548,16.0863,16.1457,106800.0
2008-07-23 09:35:00,16.28,16.51,16.28,16.49,36000.0,16.1358,16.3638,16.1358,16.344,36000.0
2008-07-23 09:40:00,16.49,16.71,16.49,16.7,82800.0,16.344,16.562,16.344,16.5521,82800.0
2008-07-23 09:45:00,16.7,16.79,16.69,16.72,126000.0,16.5521,16.6413,16.5422,16.5719,126000.0
2008-07-23 09:50:00,16.73,16.78,16.68,16.68,91200.0,16.5818,16.6314,16.5323,16.5323,91200.0
2008-07-23 09:55:00,16.7,16.74,16.66,16.71,71200.0,16.5521,16.5918,16.5125,16.562,71200.0
2008-07-23 10:00:00,16.71,16.71,16.64,16.68,77600.0,16.562,16.562,16.4926,16.5323,77600.0
2008-07-23 10:05:00,16.68,16.75,16.6,16.73,99600.0,16.5323,16.6017,16.453,16.5818,99600.0
2008-07-23 10:10:00,16.73,16.76,16.7,16.76,52000.0,16.5818,16.6116,16.5521,16.6116,52000.0
2008-07-23 10:15:00,16.78,16.78,16.63,16.68,106000.0,16.6314,16.6314,16.4827,16.5323,106000.0
2008-07-23 10:20:00,16.66,16.8,16.63,16.8,88000.0,16.5125,16.6512,16.4827,16.6512,88000.0
2008-07-23 10:25:00,16.8,16.91,16.8,16.91,106400.0,16.6512,16.7602,16.6512,16.7602,106400.0
2008-07-23 10:30:00,16.91,17.02,16.91,17.0,134000.0,16.7602,16.8693,16.7602,16.8495,134000.0
2008-07-23 10:35:00,17.0,17.01,16.84,16.88,109200.0,16.8495,16.8594,16.6909,16.7305,109200.0
2008-07-23 10:40:00,16.89,16.91,16.75,16.82,90800.0,16.7404,16.7602,16.6017,16.671,90800.0
2008-07-23 10:45:00,16.81,16.84,16.79,16.79,25200.0,16.6611,16.6909,16.6413,16.6413,25200.0
2008-07-23 10:50:00,16.79,16.86,16.79,16.81,59200.0,16.6413,16.7107,16.6413,16.6611,59200.0
2008-07-23 10:55:00,16.8,16.81,16.7,16.71,44400.0,16.6512,16.6611,16.5521,16.562,44400.0
2008-07-23 11:00:00,16.71,16.71,16.61,16.64,94400.0,16.562,16.562,16.4629,16.4926,94400.0
2008-07-23 11:05:00,16.64,16.66,16.61,16.63,23200.0,16.4926,16.5125,16.4629,16.4827,23200.0
2008-07-23 11:10:00,16.64,16.72,16.62,16.71,49600.0,16.4926,16.5719,16.4728,16.562,49600.0
2008-07-23 11:15:00,16.72,16.75,16.66,16.68,60400.0,16.5719,16.6017,16.5125,16.5323,60400.0
2008-07-23 11:20:00,16.68,16.72,16.61,16.72,83600.0,16.5323,16.5719,16.4629,16.5719,83600.0
2008-07-23 11:25:00,16.72,16.75,16.68,16.75,39200.0,16.5719,16.6017,16.5323,16.6017,39200.0
2008-07-23 11:30:00,16.74,16.82,16.74,16.82,46000.0,16.5918,16.671,16.5918,16.671,46000.0
2008-07-23 11:35:00,16.8,16.82,16.76,16.77,67200.0,16.6512,16.671,16.6116,16.6215,67200.0
2008-07-23 11:40:00,16.78,16.85,16.77,16.79,136400.0,16.6314,16.7008,16.6215,16.6413,136400.0
2008-07-23 11:45:00,16.8,16.82,16.77,16.8,106000.0,16.6512,16.671,16.6215,16.6512,106000.0
2008-07-23 11:50:00,16.8,16.81,16.75,16.75,139200.0,16.6512,16.6611,16.6017,16.6017,139200.0
2008-07-23 11:55:00,16.75,16.81,16.75,16.79,107200.0,16.6017,16.6611,16.6017,16.6413,107200.0
2008-07-23 12:00:00,16.79,16.84,16.75,16.81,59600.0,16.6413,16.6909,16.6017,16.6611,59600.0
2008-07-23 12:05:00,16.81,16.83,16.75,16.78,39600.0,16.6611,16.681,16.6017,16.6314,39600.0
2008-07-23 12:10:00,16.77,16.8,16.73,16.73,114800.0,16.6215,16.6512,16.5818,16.5818,114800.0
2008-07-23 12:15:00,16.74,16.78,16.69,16.75,113200.0,16.5918,16.6314,16.5422,16.6017,113200.0
2008-07-23 12:20:00,16.75,16.78,16.74,16.76,47200.0,16.6017,16.6314,16.5918,16.6116,47200.0
2008-07-23 12:25:00,16.76,16.78,16.75,16.75,19200.0,16.6116,16.6314,16.6017,16.6017,19200.0
2008-07-23 12:30:00,16.75,16.78,16.74,16.75,60800.0,16.6017,16.6314,16.5918,16.6017,60800.0
2008-07-23 12:35:00,16.77,16.77,16.74,16.76,47600.0,16.6215,16.6215,16.5918,16.6116,47600.0
2008-07-23 12:40:00,16.76,16.77,16.74,16.76,40400.0,16.6116,16.6215,16.5918,16.6116,40400.0
2008-07-23 12:45:00,16.76,16.76,16.75,16.75,12000.0,16.6116,16.6116,16.6017,16.6017,12000.0
2008-07-23 12:50:00,16.75,16.78,16.74,16.75,56000.0,16.6017,16.6314,16.5918,16.6017,56000.0
2008-07-23 12:55:00,16.76,16.77,16.74,16.75,41200.0,16.6116,16.6215,16.5918,16.6017,41200.0
2008-07-23 13:00:00,16.76,16.76,16.72,16.72,86000.0,16.6116,16.6116,16.5719,16.5719,86000.0
2008-07-23 13:05:00,16.74,16.75,16.73,16.73,114400.0,16.5918,16.6017,16.5818,16.5818,114400.0
2008-07-23 13:10:00,16.72,16.75,16.64,16.66,47600.0,16.5719,16.6017,16.4926,16.5125,47600.0
2008-07-23 13:15:00,16.66,16.69,16.65,16.68,29200.0,16.5125,16.5422,16.5026,16.5323,29200.0
2008-07-23 13:20:00,16.67,16.7,16.67,16.69,14000.0,16.5224,16.5521,16.5224,16.5422,14000.0
2008-07-23 13:25:00,16.7,16.71,16.68,16.68,6800.0,16.5521,16.562,16.5323,16.5323,6800.0
2008-07-23 13:30:00,16.68,16.68,16.64,16.68,61200.0,16.5323,16.5323,16.4926,16.5323,61200.0
2008-07-23 13:35:00,16.68,16.69,16.63,16.65,65600.0,16.5323,16.5422,16.4827,16.5026,65600.0
2008-07-23 13:40:00,16.64,16.7,16.61,16.7,49200.0,16.4926,16.5521,16.4629,16.5521,49200.0
2008-07-23 13:45:00,16.7,16.7,16.62,16.68,72800.0,16.5521,16.5521,16.4728,16.5323,72800.0
2008-07-23 13:50:00,16.66,16.66,16.61,16.64,28800.0,16.5125,16.5125,16.4629,16.4926,28800.0
2008-07-23 13:55:00,16.63,16.68,16.61,16.61,47200.0,16.4827,16.5323,16.4629,16.4629,47200.0
2008-07-23 14:00:00,16.61,16.66,16.58,16.63,55600.0,16.4629,16.5125,16.4332,16.4827,55600.0
2008-07-23 14:05:00,16.64,16.67,16.61,16.65,57200.0,16.4926,16.5224,16.4629,16.5026,57200.0
2008-07-23 14:10:00,16.65,16.68,16.61,16.65,68800.0,16.5026,16.5323,16.4629,16.5026,68800.0
2008-07-23 14:15:00,16.65,16.7,16.64,16.67,78400.0,16.5026,16.5521,16.4926,16.5224,78400.0
2008-07-23 14:20:00,16.68,16.71,16.65,16.66,77600.0,16.5323,16.562,16.5026,16.5125,77600.0
2008-07-23 14:25:00,16.67,16.71,16.63,16.65,92400.0,16.5224,16.562,16.4827,16.5026,92400.0
2008-07-23 14:30:00,16.65,16.68,16.53,16.55,333600.0,16.5026,16.5323,16.3836,16.4034,333600.0
2008-07-23 14:35:00,16.55,16.59,16.54,16.55,130400.0,16.4034,16.4431,16.3935,16.4034,130400.0
2008-07-23 14:40:00,16.57,16.59,16.54,16.58,57200.0,16.4233,16.4431,16.3935,16.4332,57200.0
2008-07-23 14:45:00,16.59,16.63,16.45,16.5,180400.0,16.4431,16.4827,16.3043,16.3539,180400.0
2008-07-23 14:50:00,16.49,16.55,16.43,16.48,168400.0,16.344,16.4034,16.2845,16.3341,168400.0
2008-07-23 14:55:00,16.48,16.51,16.44,16.45,47200.0,16.3341,16.3638,16.2944,16.3043,47200.0
2008-07-23 15:00:00,16.46,16.46,16.33,16.43,246000.0,16.3142,16.3142,16.1854,16.2845,246000.0
2008-07-23 15:05:00,16.43,16.45,16.36,16.38,170400.0,16.2845,16.3043,16.2151,16.2349,170400.0
2008-07-23 15:10:00,16.4,16.41,16.23,16.25,233600.0,16.2548,16.2647,16.0863,16.1061,233600.0
2008-07-23 15:15:00,16.25,16.3,16.21,16.3,256400.0,16.1061,16.1557,16.0664,16.1557,256400.0
2008-07-23 15:20:00,16.3,16.34,16.25,16.27,226800.0,16.1557,16.1953,16.1061,16.1259,226800.0
2008-07-23 15:25:00,16.27,16.27,16.13,16.22,126000.0,16.1259,16.1259,15.9872,16.0764,126000.0
2008-07-23 15:30:00,16.25,16.25,16.2,16.23,118400.0,16.1061,16.1061,16.0565,16.0863,118400.0
2008-07-23 15:35:00,16.23,16.25,16.16,16.23,70000.0,16.0863,16.1061,16.0169,16.0863,70000.0
2008-07-23 15:40:00,16.22,16.26,16.19,16.21,84800.0,16.0764,16.116,16.0466,16.0664,84800.0
2008-07-23 15:45:00,16.21,16.23,16.19,16.2,145200.0,16.0664,16.0863,16.0466,16.0565,145200.0
2008-07-23 15:50:00,16.21,16.24,16.15,16.2,179600.0,16.0664,16.0962,16.007,16.0565,179600.0
2008-07-23 15:55:00,16.19,16.2,16.09,16.16,426000.0,16.0466,16.0565,15.9475,16.0169,426000.0
2008-07-24 09:30:00,16.27,16.27,16.15,16.2,128000.0,16.1259,16.1259,16.007,16.0565,128000.0
2008-07-24 09:35:00,16.2,16.21,16.04,16.05,81200.0,16.0565,16.0664,15.898,15.9079,81200.0
2008-07-24 09:40:00,16.05,16.06,15.97,16.04,128400.0,15.9079,15.9178,15.8286,15.898,128400.0
2008-07-24 09:45:00,16.02,16.11,15.98,16.07,56400.0,15.8781,15.9673,15.8385,15.9277,56400.0
2008-07-24 09:50:00,16.08,16.1,16.05,16.07,68000.0,15.9376,15.9574,15.9079,15.9277,68000.0
2008-07-24 09:55:00,16.07,16.23,16.07,16.22,72800.0,15.9277,16.0863,15.9277,16.0764,72800.0
2008-07-24 10:00:00,16.22,16.23,16.11,16.16,104400.0,16.0764,16.0863,15.9673,16.0169,104400.0
2008-07-24 10:05:00,16.15,16.19,16.07,16.1,42400.0,16.007,16.0466,15.9277,15.9574,42400.0
2008-07-24 10:10:00,16.09,16.09,16.04,16.04,58400.0,15.9475,15.9475,15.898,15.898,58400.0
2008-07-24 10:15:00,16.05,16.05,15.88,15.91,188000.0,15.9079,15.9079,15.7394,15.7691,188000.0
2008-07-24 10:20:00,15.9,16.0,15.87,16.0,120800.0,15.7592,15.8583,15.7295,15.8583,120800.0
2008-07-24 10:25:00,15.99,16.0,15.93,15.96,53200.0,15.8484,15.8583,15.7889,15.8187,53200.0
2008-07-24 10:30:00,15.96,16.0,15.96,15.98,54400.0,15.8187,15.8583,15.8187,15.8385,54400.0
2008-07-24 10:35:00,15.98,16.0,15.97,15.98,110000.0,15.8385,15.8583,15.8286,15.8385,110000.0
2008-07-24 10:40:00,15.99,16.0,15.95,15.99,105600.0,15.8484,15.8583,15.8088,15.8484,105600.0
2008-07-24 10:45:00,15.98,16.0,15.96,15.96,60000.0,15.8385,15.8583,15.8187,15.8187,60000.0
2008-07-24 10:50:00,15.97,16.0,15.92,15.95,50000.0,15.8286,15.8583,15.779,15.8088,50000.0
2008-07-24 10:55:00,15.97,15.99,15.88,15.93,65200.0,15.8286,15.8484,15.7394,15.7889,65200.0
2008-07-24 11:00:00,15.94,15.94,15.88,15.9,58400.0,15.7988,15.7988,15.7394,15.7592,58400.0
2008-07-24 11:05:00,15.89,15.91,15.79,15.81,38000.0,15.7493,15.7691,15.6502,15.67,38000.0
2008-07-24 11:10:00,15.83,15.84,15.81,15.84,40000.0,15.6898,15.6997,15.67,15.6997,40000.0
2008-07-24 11:15:00,15.84,15.88,15.83,15.88,36400.0,15.6997,15.7394,15.6898,15.7394,36400.0
2008-07-24 11:20:00,15.88,15.89,15.86,15.88,26400.0,15.7394,15.7493,15.7195,15.7394,26400.0
2008-07-24 11:25:00,15.88,15.88,15.86,15.88,22800.0,15.7394,15.7394,15.7195,15.7394,22800.0
2008-07-24 11:30:00,15.86,15.87,15.81,15.83,45600.0,15.7195,15.7295,15.67,15.6898,45600.0
2008-07-24 11:35:00,15.83,15.83,15.78,15.82,83600.0,15.6898,15.6898,15.6403,15.6799,83600.0
2008-07-24 11:40:00,15.82,15.82,15.81,15.81,34000.0,15.6799,15.6799,15.67,15.67,34000.0
2008-07-24 11:45:00,15.82,15.84,15.81,15.84,51200.0,15.6799,15.6997,15.67,15.6997,51200.0
2008-07-24 11:50:00,15.84,15.87,15.84,15.86,22400.0,15.6997,15.7295,15.6997,15.7195,22400.0
2008-07-24 11:55:00,15.87,15.87,15.85,15.86,14800.0,15.7295,15.7295,15.7096,15.7195,14800.0
2008-07-24 12:00:00,15.87,15.9,15.87,15.9,24400.0,15.7295,15.7592,15.7295,15.7592,24400.0
2008-07-24 12:05:00,15.9,15.9,15.88,15.89,14400.0,15.7592,15.7592,15.7394,15.7493,14400.0
2008-07-24 12:10:00,15.88,15.89,15.88,15.88,25200.0,15.7394,15.7493,15.7394,15.7394,25200.0
2008-07-24 12:15:00,15.88,15.9,15.88,15.88,32000.0,15.7394,15.7592,15.7394,15.7394,32000.0
2008-07-24 12:20:00,15.88,15.9,15.88,15.88,37600.0,15.7394,15.7592,15.7394,15.7394,37600.0
2008-07-24 12:25:00,15.88,15.88,15.84,15.84,17600.0,15.7394,15.7394,15.6997,15.6997,17600.0
2008-07-24 12:30:00,15.85,15.87,15.84,15.87,34400.0,15.7096,15.7295,15.6997,15.7295,34400.0
2008-07-24 12:35:00,15.86,15.88,15.82,15.83,24800.0,15.7195,15.7394,15.6799,15.6898,24800.0
2008-07-24 12:40:00,15.84,15.84,15.81,15.82,29200.0,15.6997,15.6997,15.67,15.6799,29200.0
2008-07-24 12:45:00,15.82,15.88,15.82,15.88,12000.0,15.6799,15.7394,15.6799,15.7394,12000.0
2008-07-24 12:50:00,15.88,15.89,15.87,15.88,13200.0,15.7394,15.7493,15.7295,15.7394,13200.0
2008-07-24 12:55:00,15.88,15.93,15.88,15.9,29200.0,15.7394,15.7889,15.7394,15.7592,29200.0
2008-07-24 13:00:00,15.9,15.9,15.85,15.85,15200.0,15.7592,15.7592,15.7096,15.7096,15200.0
2008-07-24 13:05:00,15.85,15.86,15.82,15.84,18000.0,15.7096,15.7195,15.6799,15.6997,18000.0
2008-07-24 13:10:00,15.84,15.95,15.84,15.95,44400.0,15.6997,15.8088,15.6997,15.8088,44400.0
2008-07-24 13:15:00,15.93,15.95,15.92,15.92,18400.0,15.7889,15.8088,15.779,15.779,18400.0
2008-07-24 13:20:00,15.91,15.95,15.91,15.95,20000.0,15.7691,15.8088,15.7691,15.8088,20000.0
2008-07-24 13:25:00,15.93,15.96,15.91,15.95,28000.0,15.7889,15.8187,15.7691,15.8088,28000.0
2008-07-24 13:30:00,15.93,15.97,15.91,15.94,19200.0,15.7889,15.8286,15.7691,15.7988,19200.0
2008-07-24 13:35:00,15.93,15.96,15.92,15.92,16400.0,15.7889,15.8187,15.779,15.779,16400.0
2008-07-24 13:40:00,15.93,15.93,15.92,15.93,24000.0,15.7889,15.7889,15.779,15.7889,24000.0
2008-07-24 13:45:00,15.91,15.92,15.89,15.91,22800.0,15.7691,15.779,15.7493,15.7691,22800.0
2008-07-24 13:50:00,15.9,15.92,15.88,15.9,84000.0,15.7592,15.779,15.7394,15.7592,84000.0
2008-07-24 13:55:00,15.9,15.9,15.86,15.86,23200.0,15.7592,15.7592,15.7195,15.7195,23200.0
2008-07-24 14:00:00,15.86,15.88,15.84,15.86,35200.0,15.7195,15.7394,15.6997,15.7195,35200.0
2008-07-24 14:05:00,15.85,15.86,15.82,15.84,29200.0,15.7096,15.7195,15.6799,15.6997,29200.0
2008-07-24 14:10:00,15.83,15.84,15.78,15.81,30000.0,15.6898,15.6997,15.6403,15.67,30000.0
2008-07-24 14:15:00,15.82,15.9,15.81,15.9,34400.0,15.6799,15.7592,15.67,15.7592,34400.0
2008-07-24 14:20:00,15.89,15.93,15.88,15.91,38800.0,15.7493,15.7889,15.7394,15.7691,38800.0
2008-07-24 14:25:00,15.9,15.92,15.89,15.9,24800.0,15.7592,15.779,15.7493,15.7592,24800.0
2008-07-24 14:30:00,15.9,15.9,15.87,15.9,34400.0,15.7592,15.7592,15.7295,15.7592,34400.0
2008-07-24 14:35:00,15.9,15.93,15.88,15.9,41600.0,15.7592,15.7889,15.7394,15.7592,41600.0
2008-07-24 14:40:00,15.93,15.93,15.88,15.89,22800.0,15.7889,15.7889,15.7394,15.7493,22800.0
2008-07-24 14:45:00,15.88,15.89,15.88,15.89,15600.0,15.7394,15.7493,15.7394,15.7493,15600.0
2008-07-24 14:50:00,15.88,15.91,15.87,15.91,28800.0,15.7394,15.7691,15.7295,15.7691,28800.0
2008-07-24 14:55:00,15.9,15.9,15.87,15.88,27200.0,15.7592,15.7592,15.7295,15.7394,27200.0
2008-07-24 15:00:00,15.88,15.96,15.87,15.96,47200.0,15.7394,15.8187,15.7295,15.8187,47200.0
2008-07-24 15:05:00,15.96,15.99,15.94,15.96,30000.0,15.8187,15.8484,15.7988,15.8187,30000.0
2008-07-24 15:10:00,15.96,15.99,15.9,15.9,54000.0,15.8187,15.8484,15.7592,15.7592,54000.0
2008-07-24 15:15:00,15.9,15.92,15.86,15.87,78400.0,15.7592,15.779,15.7195,15.7295,78400.0
2008-07-24 15:20:00,15.87,15.89,15.85,15.86,76400.0,15.7295,15.7493,15.7096,15.7195,76400.0
2008-07-24 15:25:00,15.86,15.87,15.84,15.86,48400.0,15.7195,15.7295,15.6997,15.7195,48400.0
2008-07-24 15:30:00,15.86,15.96,15.86,15.9,99600.0,15.7195,15.8187,15.7195,15.7592,99600.0
2008-07-24 15:35:00,15.9,15.93,15.85,15.93,94400.0,15.7592,15.7889,15.7096,15.7889,94400.0
2008-07-24 15:40:00,15.92,15.92,15.88,15.88,86400.0,15.779,15.779,15.7394,15.7394,86400.0
2008-07-24 15:45:00,15.89,15.91,15.87,15.89,86000.0,15.7493,15.7691,15.7295,15.7493,86000.0
2008-07-24 15:50:00,15.88,15.89,15.83,15.86,125600.0,15.7394,15.7493,15.6898,15.7195,125600.0
2008-07-24 15:55:00,15.85,15.93,15.83,15.9,132800.0,15.7096,15.7889,15.6898,15.7592,132800.0
2008-07-25 09:30:00,15.87,15.9,15.81,15.89,35200.0,15.7295,15.7592,15.67,15.7493,35200.0
2008-07-25 09:35:00,15.88,15.88,15.78,15.8,41200.0,15.7394,15.7394,15.6403,15.6601,41200.0
2008-07-25 09:40:00,15.8,15.8,15.69,15.7,26400.0,15.6601,15.6601,15.5511,15.561,26400.0
2008-07-25 09:45:00,15.7,15.86,15.69,15.86,30800.0,15.561,15.7195,15.5511,15.7195,30800.0
2008-07-25 09:50:00,15.87,15.96,15.87,15.96,71200.0,15.7295,15.8187,15.7295,15.8187,71200.0
2008-07-25 09:55:00,15.98,16.11,15.95,15.97,46000.0,15.8385,15.9673,15.8088,15.8286,46000.0
2008-07-25 10:00:00,15.97,16.01,15.95,16.0,58400.0,15.8286,15.8682,15.8088,15.8583,58400.0
2008-07-25 10:05:00,15.98,16.01,15.94,15.95,12800.0,15.8385,15.8682,15.7988,15.8088,12800.0
2008-07-25 10:10:00,15.93,16.09,15.91,16.04,46000.0,15.7889,15.9475,15.7691,15.898,46000.0
2008-07-25 10:15:00,16.03,16.05,15.95,16.02,44000.0,15.888,15.9079,15.8088,15.8781,44000.0
2008-07-25 10:20:00,16.03,16.05,15.99,16.02,38400.0,15.888,15.9079,15.8484,15.8781,38400.0
2008-07-25 10:25:00,16.0,16.02,15.94,15.97,36000.0,15.8583,15.8781,15.7988,15.8286,36000.0
2008-07-25 10:30:00,15.97,16.06,15.97,16.01,62800.0,15.8286,15.9178,15.8286,15.8682,62800.0
2008-07-25 10:35:00,16.01,16.08,16.0,16.06,29600.0,15.8682,15.9376,15.8583,15.9178,29600.0
2008-07-25 10:40:00,16.05,16.1,16.05,16.05,32000.0,15.9079,15.9574,15.9079,15.9079,32000.0
2008-07-25 10:45:00,16.07,16.07,16.05,16.07,36000.0,15.9277,15.9277,15.9079,15.9277,36000.0
2008-07-25 10:50:00,16.07,16.1,16.06,16.1,49200.0,15.9277,15.9574,15.9178,15.9574,49200.0
2008-07-25 10:55:00,16.09,16.14,16.08,16.11,48000.0,15.9475,15.9971,15.9376,15.9673,48000.0
2008-07-25 11:00:00,16.12,16.13,16.11,16.13,16400.0,15.9772,15.9872,15.9673,15.9872,16400.0
2008-07-25 11:05:00,16.13,16.14,16.11,16.12,98400.0,15.9872,15.9971,15.9673,15.9772,98400.0
2008-07-25 11:10:00,16.11,16.13,16.06,16.08,79600.0,15.9673,15.9872,15.9178,15.9376,79600.0
2008-07-25 11:15:00,16.08,16.08,16.03,16.07,23600.0,15.9376,15.9376,15.888,15.9277,23600.0
2008-07-25 11:20:00,16.06,16.08,16.05,16.07,34000.0,15.9178,15.9376,15.9079,15.9277,34000.0
2008-07-25 11:25:00,16.07,16.08,16.07,16.07,21200.0,15.9277,15.9376,15.9277,15.9277,21200.0
2008-07-25 11:30:00,16.07,16.1,16.05,16.06,33200.0,15.9277,15.9574,15.9079,15.9178,33200.0
2008-07-25 11:35:00,16.03,16.08,16.03,16.08,16800.0,15.888,15.9376,15.888,15.9376,16800.0
2008-07-25 11:40:00,16.07,16.08,16.07,16.08,30800.0,15.9277,15.9376,15.9277,15.9376,30800.0
2008-07-25 11:45:00,16.08,16.09,16.07,16.07,55200.0,15.9376,15.9475,15.9277,15.9277,55200.0
2008-07-25 11:50:00,16.07,16.1,16.07,16.09,38000.0,15.9277,15.9574,15.9277,15.9475,38000.0
2008-07-25 11:55:00,16.08,16.12,16.07,16.12,18000.0,15.9376,15.9772,15.9277,15.9772,18000.0
2008-07-25 12:00:00,16.12,16.15,16.11,16.14,12800.0,15.9772,16.007,15.9673,15.9971,12800.0
2008-07-25 12:05:00,16.15,16.21,16.14,16.14,22800.0,16.007,16.0664,15.9971,15.9971,22800.0
2008-07-25 12:10:00,16.14,16.15,16.1,16.1,109200.0,15.9971,16.007,15.9574,15.9574,109200.0
2008-07-25 12:15:00,16.11,16.11,16.0,16.0,78800.0,15.9673,15.9673,15.8583,15.8583,78800.0
2008-07-25 12:20:00,15.99,15.99,15.94,15.96,198400.0,15.8484,15.8484,15.7988,15.8187,198400.0
2008-07-25 12:25:00,15.96,16.0,15.96,15.99,61200.0,15.8187,15.8583,15.8187,15.8484,61200.0
2008-07-25 12:30:00,15.98,15.98,15.97,15.98,29600.0,15.8385,15.8385,15.8286,15.8385,29600.0
2008-07-25 12:35:00,15.97,15.98,15.97,15.98,34000.0,15.8286,15.8385,15.8286,15.8385,34000.0
2008-07-25 12:40:00,15.97,16.03,15.97,16.03,25600.0,15.8286,15.888,15.8286,15.888,25600.0
2008-07-25 12:45:00,16.03,16.13,16.03,16.13,20000.0,15.888,15.9872,15.888,15.9872,20000.0
2008-07-25 12:50:00,16.13,16.14,16.09,16.09,17200.0,15.9872,15.9971,15.9475,15.9475,17200.0
2008-07-25 12:55:00,16.08,16.13,16.08,16.08,87600.0,15.9376,15.9872,15.9376,15.9376,87600.0
2008-07-25 13:00:00,16.08,16.09,16.06,16.07,8800.0,15.9376,15.9475,15.9178,15.9277,8800.0
2008-07-25 13:05:00,16.06,16.06,16.04,16.04,16800.0,15.9178,15.9178,15.898,15.898,16800.0
2008-07-25 13:10:00,16.04,16.06,16.03,16.04,22000.0,15.898,15.9178,15.888,15.898,22000.0
2008-07-25 13:15:00,16.04,16.11,16.04,16.1,24800.0,15.898,15.9673,15.898,15.9574,24800.0
2008-07-25 13:20:00,16.11,16.11,16.08,16.08,8400.0,15.9673,15.9673,15.9376,15.9376,8400.0
2008-07-25 13:25:00,16.08,16.12,15.97,15.99,30000.0,15.9376,15.9772,15.8286,15.8484,30000.0
2008-07-25 13:30:00,16.0,16.05,15.97,16.05,58000.0,15.8583,15.9079,15.8286,15.9079,58000.0
2008-07-25 13:35:00,16.05,16.14,16.05,16.11,62400.0,15.9079,15.9971,15.9079,15.9673,62400.0
2008-07-25 13:40:00,16.11,16.13,16.07,16.07,139200.0,15.9673,15.9872,15.9277,15.9277,139200.0
2008-07-25 13:45:00,16.07,16.07,16.01,16.01,24400.0,15.9277,15.9277,15.8682,15.8682,24400.0
2008-07-25 13:50:00,16.01,16.01,15.99,16.01,44800.0,15.8682,15.8682,15.8484,15.8682,44800.0
2008-07-25 13:55:00,16.02,16.06,16.01,16.05,50000.0,15.8781,15.9178,15.8682,15.9079,50000.0
2008-07-25 14:00:00,16.05,16.08,16.0,16.0,82400.0,15.9079,15.9376,15.8583,15.8583,82400.0
2008-07-25 14:05:00,16.0,16.02,15.95,16.0,24800.0,15.8583,15.8781,15.8088,15.8583,24800.0
2008-07-25 14:10:00,16.0,16.01,15.99,16.0,17200.0,15.8583,15.8682,15.8484,15.8583,17200.0
2008-07-25 14:15:00,16.0,16.04,15.99,16.02,19600.0,15.8583,15.898,15.8484,15.8781,19600.0
2008-07-25 14:20:00,16.01,16.02,15.99,16.0,100000.0,15.8682,15.8781,15.8484,15.8583,100000.0
2008-07-25 14:25:00,16.0,16.03,16.0,16.02,28800.0,15.8583,15.888,15.8583,15.8781,28800.0
2008-07-25 14:30:00,16.01,16.05,16.01,16.04,43600.0,15.8682,15.9079,15.8682,15.898,43600.0
2008-07-25 14:35:00,16.03,16.04,15.99,16.0,134400.0,15.888,15.898,15.8484,15.8583,134400.0
2008-07-25 14:40:00,16.01,16.03,15.99,16.01,31600.0,15.8682,15.888,15.8484,15.8682,31600.0
2008-07-25 14:45:00,16.01,16.03,15.99,16.01,60400.0,15.8682,15.888,15.8484,15.8682,60400.0
2008-07-25 14:50:00,16.01,16.04,15.99,16.02,51200.0,15.8682,15.898,15.8484,15.8781,51200.0
2008-07-25 14:55:00,16.02,16.02,16.0,16.02,46000.0,15.8781,15.8781,15.8583,15.8781,46000.0
2008-07-25 15:00:00,16.02,16.02,15.99,15.99,44400.0,15.8781,15.8781,15.8484,15.8484,44400.0
2008-07-25 15:05:00,15.99,16.0,15.93,15.94,37200.0,15.8484,15.8583,15.7889,15.7988,37200.0
2008-07-25 15:10:00,15.94,15.96,15.92,15.93,66800.0,15.7988,15.8187,15.779,15.7889,66800.0
2008-07-25 15:15:00,15.92,15.95,15.88,15.93,88400.0,15.779,15.8088,15.7394,15.7889,88400.0
2008-07-25 15:20:00,15.94,15.96,15.91,15.96,62400.0,15.7988,15.8187,15.7691,15.8187,62400.0
2008-07-25 15:25:00,15.96,15.96,15.87,15.91,48800.0,15.8187,15.8187,15.7295,15.7691,48800.0
2008-07-25 15:30:00,15.91,15.93,15.88,15.9,66000.0,15.7691,15.7889,15.7394,15.7592,66000.0
2008-07-25 15:35:00,15.9,15.91,15.86,15.87,63200.0,15.7592,15.7691,15.7195,15.7295,63200.0
2008-07-25 15:40:00,15.87,15.92,15.85,15.88,96400.0,15.7295,15.779,15.7096,15.7394,96400.0
2008-07-25 15:45:00,15.88,15.9,15.86,15.89,110400.0,15.7394,15.7592,15.7195,15.7493,110400.0
2008-07-25 15:50:00,15.9,15.97,15.9,15.94,119600.0,15.7592,15.8286,15.7592,15.7988,119600.0
2008-07-25 15:55:00,15.93,15.96,15.88,15.96,122800.0,15.7889,15.8187,15.7394,15.8187,122800.0
2008-07-28 09:30:00,16.04,16.34,15.94,16.31,186400.0,15.898,16.1953,15.7988,16.1656,186400.0
2008-07-28 09:35:00,16.33,16.36,16.23,16.23,100000.0,16.1854,16.2151,16.0863,16.0863,100000.0
2008-07-28 09:40:00,16.23,16.23,16.07,16.17,153200.0,16.0863,16.0863,15.9277,16.0268,153200.0
2008-07-28 09:45:00,16.16,16.16,15.9,15.99,205200.0,16.0169,16.0169,15.7592,15.8484,205200.0
2008-07-28 09:50:00,15.99,16.06,15.99,15.99,45200.0,15.8484,15.9178,15.8484,15.8484,45200.0
2008-07-28 09:55:00,16.0,16.0,15.95,15.95,27200.0,15.8583,15.8583,15.8088,15.8088,27200.0
2008-07-28 10:00:00,15.96,16.07,15.95,16.05,36000.0,15.8187,15.9277,15.8088,15.9079,36000.0
2008-07-28 10:05:00,16.05,16.08,16.02,16.02,63200.0,15.9079,15.9376,15.8781,15.8781,63200.0
2008-07-28 10:10:00,16.02,16.02,15.97,15.97,43600.0,15.8781,15.8781,15.8286,15.8286,43600.0
2008-07-28 10:15:00,15.97,16.1,15.93,16.09,89600.0,15.8286,15.9574,15.7889,15.9475,89600.0
2008-07-28 10:20:00,16.09,16.09,16.0,16.0,60400.0,15.9475,15.9475,15.8583,15.8583,60400.0
2008-07-28 10:25:00,16.01,16.01,15.97,15.97,9600.0,15.8682,15.8682,15.8286,15.8286,9600.0
2008-07-28 10:30:00,15.99,16.05,15.96,15.98,63200.0,15.8484,15.9079,15.8187,15.8385,63200.0
2008-07-28 10:35:00,15.98,16.03,15.98,16.0,25600.0,15.8385,15.888,15.8385,15.8583,25600.0
2008-07-28 10:40:00,16.0,16.01,15.88,15.91,50000.0,15.8583,15.8682,15.7394,15.7691,50000.0
2008-07-28 10:45:00,15.9,15.9,15.79,15.86,74800.0,15.7592,15.7592,15.6502,15.7195,74800.0
2008-07-28 10:50:00,15.86,15.93,15.86,15.9,38800.0,15.7195,15.7889,15.7195,15.7592,38800.0
2008-07-28 10:55:00,15.9,15.94,15.83,15.9,39200.0,15.7592,15.7988,15.6898,15.7592,39200.0
2008-07-28 11:00:00,15.9,15.95,15.89,15.94,39200.0,15.7592,15.8088,15.7493,15.7988,39200.0
2008-07-28 11:05:00,15.95,15.96,15.9,15.9,34800.0,15.8088,15.8187,15.7592,15.7592,34800.0
2008-07-28 11:10:00,15.89,15.9,15.81,15.83,27200.0,15.7493,15.7592,15.67,15.6898,27200.0
2008-07-28 11:15:00,15.84,15.85,15.8,15.8,29200.0,15.6997,15.7096,15.6601,15.6601,29200.0
2008-07-28 11:20:00,15.81,15.87,15.8,15.86,78000.0,15.67,15.7295,15.6601,15.7195,78000.0
2008-07-28 11:25:00,15.86,15.89,15.85,15.87,46400.0,15.7195,15.7493,15.7096,15.7295,46400.0
2008-07-28 11:30:00,15.85,15.87,15.84,15.86,19200.0,15.7096,15.7295,15.6997,15.7195,19200.0
2008-07-28 11:35:00,15.84,15.86,15.84,15.85,38000.0,15.6997,15.7195,15.6997,15.7096,38000.0
2008-07-28 11:40:00,15.84,15.86,15.84,15.86,27200.0,15.6997,15.7195,15.6997,15.7195,27200.0
2008-07-28 11:45:00,15.86,15.88,15.86,15.88,30800.0,15.7195,15.7394,15.7195,15.7394,30800.0
2008-07-28 11:50:00,15.88,15.88,15.87,15.87,9200.0,15.7394,15.7394,15.7295,15.7295,9200.0
2008-07-28 11:55:00,15.87,15.88,15.87,15.87,7200.0,15.7295,15.7394,15.7295,15.7295,7200.0
2008-07-28 12:00:00,15.87,15.9,15.87,15.9,21600.0,15.7295,15.7592,15.7295,15.7592,21600.0
2008-07-28 12:05:00,15.89,15.89,15.84,15.85,25600.0,15.7493,15.7493,15.6997,15.7096,25600.0
2008-07-28 12:10:00,15.86,15.88,15.86,15.87,28400.0,15.7195,15.7394,15.7195,15.7295,28400.0
2008-07-28 12:15:00,15.87,15.87,15.83,15.85,66800.0,15.7295,15.7295,15.6898,15.7096,66800.0
2008-07-28 12:20:00,15.85,15.86,15.83,15.84,24800.0,15.7096,15.7195,15.6898,15.6997,24800.0
2008-07-28 12:25:00,15.84,15.87,15.84,15.86,73600.0,15.6997,15.7295,15.6997,15.7195,73600.0
2008-07-28 12:30:00,15.86,15.87,15.83,15.84,18000.0,15.7195,15.7295,15.6898,15.6997,18000.0
2008-07-28 12:35:00,15.84,15.88,15.84,15.85,32000.0,15.6997,15.7394,15.6997,15.7096,32000.0
2008-07-28 12:40:00,15.86,15.88,15.84,15.86,36800.0,15.7195,15.7394,15.6997,15.7195,36800.0
2008-07-28 12:45:00,15.86,15.88,15.86,15.86,24400.0,15.7195,15.7394,15.7195,15.7195,24400.0
2008-07-28 12:50:00,15.87,15.92,15.87,15.9,44800.0,15.7295,15.779,15.7295,15.7592,44800.0
2008-07-28 12:55:00,15.89,15.89,15.83,15.84,55200.0,15.7493,15.7493,15.6898,15.6997,55200.0
2008-07-28 13:00:00,15.84,15.84,15.76,15.79,68000.0,15.6997,15.6997,15.6204,15.6502,68000.0
2008-07-28 13:05:00,15.79,15.79,15.76,15.76,13200.0,15.6502,15.6502,15.6204,15.6204,13200.0
2008-07-28 13:10:00,15.76,15.77,15.71,15.76,40400.0,15.6204,15.6303,15.5709,15.6204,40400.0
2008-07-28 13:15:00,15.75,15.76,15.71,15.71,14400.0,15.6105,15.6204,15.5709,15.5709,14400.0
2008-07-28 13:20:00,15.72,15.72,15.69,15.71,24800.0,15.5808,15.5808,15.5511,15.5709,24800.0
2008-07-28 13:25:00,15.72,15.72,15.7,15.71,28800.0,15.5808,15.5808,15.561,15.5709,28800.0
2008-07-28 13:30:00,15.71,15.72,15.7,15.71,23600.0,15.5709,15.5808,15.561,15.5709,23600.0
2008-07-28 13:35:00,15.71,15.74,15.7,15.73,12000.0,15.5709,15.6006,15.561,15.5907,12000.0
2008-07-28 13:40:00,15.73,15.79,15.72,15.79,21600.0,15.5907,15.6502,15.5808,15.6502,21600.0
2008-07-28 13:45:00,15.8,15.8,15.73,15.74,13200.0,15.6601,15.6601,15.5907,15.6006,13200.0
2008-07-28 13:50:00,15.74,15.78,15.71,15.76,40800.0,15.6006,15.6403,15.5709,15.6204,40800.0
2008-07-28 13:55:00,15.76,15.78,15.7,15.71,35200.0,15.6204,15.6403,15.561,15.5709,35200.0
2008-07-28 14:00:00,15.71,15.72,15.7,15.7,52000.0,15.5709,15.5808,15.561,15.561,52000.0
2008-07-28 14:05:00,15.7,15.71,15.65,15.68,73200.0,15.561,15.5709,15.5114,15.5411,73200.0
2008-07-28 14:10:00,15.68,15.73,15.67,15.71,44400.0,15.5411,15.5907,15.5312,15.5709,44400.0
2008-07-28 14:15:00,15.7,15.72,15.69,15.69,54800.0,15.561,15.5808,15.5511,15.5511,54800.0
2008-07-28 14:20:00,15.69,15.72,15.69,15.72,44000.0,15.5511,15.5808,15.5511,15.5808,44000.0
2008-07-28 14:25:00,15.72,15.73,15.7,15.7,30400.0,15.5808,15.5907,15.561,15.561,30400.0
2008-07-28 14:30:00,15.7,15.76,15.7,15.74,24800.0,15.561,15.6204,15.561,15.6006,24800.0
2008-07-28 14:35:00,15.76,15.78,15.74,15.76,26000.0,15.6204,15.6403,15.6006,15.6204,26000.0
2008-07-28 14:40:00,15.76,15.77,15.7,15.7,11600.0,15.6204,15.6303,15.561,15.561,11600.0
2008-07-28 14:45:00,15.71,15.72,15.7,15.71,19600.0,15.5709,15.5808,15.561,15.5709,19600.0
2008-07-28 14:50:00,15.71,15.72,15.68,15.71,28000.0,15.5709,15.5808,15.5411,15.5709,28000.0
2008-07-28 14:55:00,15.71,15.72,15.68,15.7,38800.0,15.5709,15.5808,15.5411,15.561,38800.0
2008-07-28 15:00:00,15.7,15.73,15.68,15.71,34800.0,15.561,15.5907,15.5411,15.5709,34800.0
2008-07-28 15:05:00,15.71,15.72,15.65,15.72,24000.0,15.5709,15.5808,15.5114,15.5808,24000.0
2008-07-28 15:10:00,15.71,15.73,15.71,15.73,22000.0,15.5709,15.5907,15.5709,15.5907,22000.0
2008-07-28 15:15:00,15.73,15.75,15.67,15.67,72000.0,15.5907,15.6105,15.5312,15.5312,72000.0
2008-07-28 15:20:00,15.68,15.72,15.67,15.71,94000.0,15.5411,15.5808,15.5312,15.5709,94000.0
2008-07-28 15:25:00,15.71,15.72,15.7,15.72,30800.0,15.5709,15.5808,15.561,15.5808,30800.0
2008-07-28 15:30:00,15.71,15.76,15.71,15.72,40400.0,15.5709,15.6204,15.5709,15.5808,40400.0
2008-07-28 15:35:00,15.71,15.71,15.67,15.68,86000.0,15.5709,15.5709,15.5312,15.5411,86000.0
2008-07-28 15:40:00,15.67,15.7,15.67,15.69,67600.0,15.5312,15.561,15.5312,15.5511,67600.0
2008-07-28 15:45:00,15.69,15.71,15.65,15.66,96000.0,15.5511,15.5709,15.5114,15.5213,96000.0
2008-07-28 15:50:00,15.65,15.67,15.63,15.67,117200.0,15.5114,15.5312,15.4916,15.5312,117200.0
2008-07-28 15:55:00,15.67,15.72,15.66,15.69,140800.0,15.5312,15.5808,15.5213,15.5511,140800.0
2008-07-29 09:30:00,15.78,15.97,15.78,15.9,70400.0,15.6403,15.8286,15.6403,15.7592,70400.0
2008-07-29 09:35:00,15.9,15.92,15.78,15.87,46800.0,15.7592,15.779,15.6403,15.7295,46800.0
2008-07-29 09:40:00,15.88,15.95,15.83,15.93,83200.0,15.7394,15.8088,15.6898,15.7889,83200.0
2008-07-29 09:45:00,15.92,15.99,15.88,15.97,88400.0,15.779,15.8484,15.7394,15.8286,88400.0
2008-07-29 09:50:00,15.96,16.05,15.96,16.02,67200.0,15.8187,15.9079,15.8187,15.8781,67200.0
2008-07-29 09:55:00,16.01,16.03,16.0,16.01,108000.0,15.8682,15.888,15.8583,15.8682,108000.0
2008-07-29 10:00:00,16.03,16.05,15.95,16.0,102000.0,15.888,15.9079,15.8088,15.8583,102000.0
2008-07-29 10:05:00,16.0,16.04,15.98,16.0,190000.0,15.8583,15.898,15.8385,15.8583,190000.0
2008-07-29 10:10:00,16.0,16.06,15.96,16.0,98000.0,15.8583,15.9178,15.8187,15.8583,98000.0
2008-07-29 10:15:00,16.0,16.03,15.99,16.0,38400.0,15.8583,15.888,15.8484,15.8583,38400.0
2008-07-29 10:20:00,15.99,15.99,15.94,15.97,25600.0,15.8484,15.8484,15.7988,15.8286,25600.0
2008-07-29 10:25:00,15.97,15.98,15.88,15.88,36000.0,15.8286,15.8385,15.7394,15.7394,36000.0
2008-07-29 10:30:00,15.88,16.0,15.88,15.99,92400.0,15.7394,15.8583,15.7394,15.8484,92400.0
2008-07-29 10:35:00,15.99,16.0,15.98,15.99,80000.0,15.8484,15.8583,15.8385,15.8484,80000.0
2008-07-29 10:40:00,15.99,16.0,15.96,15.99,20000.0,15.8484,15.8583,15.8187,15.8484,20000.0
2008-07-29 10:45:00,15.98,15.99,15.96,15.97,53600.0,15.8385,15.8484,15.8187,15.8286,53600.0
2008-07-29 10:50:00,15.99,16.0,15.96,15.97,106800.0,15.8484,15.8583,15.8187,15.8286,106800.0
2008-07-29 10:55:00,15.98,16.0,15.9,15.97,214800.0,15.8385,15.8583,15.7592,15.8286,214800.0
2008-07-29 11:00:00,15.97,16.0,15.92,16.0,92000.0,15.8286,15.8583,15.779,15.8583,92000.0
2008-07-29 11:05:00,16.0,16.05,16.0,16.05,105600.0,15.8583,15.9079,15.8583,15.9079,105600.0
2008-07-29 11:10:00,16.05,16.06,16.03,16.03,83200.0,15.9079,15.9178,15.888,15.888,83200.0
2008-07-29 11:15:00,16.05,16.11,16.05,16.08,85600.0,15.9079,15.9673,15.9079,15.9376,85600.0
2008-07-29 11:20:00,16.08,16.1,16.06,16.09,73200.0,15.9376,15.9574,15.9178,15.9475,73200.0
2008-07-29 11:25:00,16.08,16.1,16.04,16.06,173600.0,15.9376,15.9574,15.898,15.9178,173600.0
2008-07-29 11:30:00,16.04,16.09,16.04,16.09,54000.0,15.898,15.9475,15.898,15.9475,54000.0
2008-07-29 11:35:00,16.08,16.1,16.02,16.04,95200.0,15.9376,15.9574,15.8781,15.898,95200.0
2008-07-29 11:40:00,16.05,16.06,16.01,16.03,109600.0,15.9079,15.9178,15.8682,15.888,109600.0
2008-07-29 11:45:00,16.03,16.05,16.0,16.02,144400.0,15.888,15.9079,15.8583,15.8781,144400.0
2008-07-29 11:50:00,16.01,16.06,16.01,16.03,166800.0,15.8682,15.9178,15.8682,15.888,166800.0
2008-07-29 11:55:00,16.03,16.03,16.0,16.03,33600.0,15.888,15.888,15.8583,15.888,33600.0
2008-07-29 12:00:00,16.02,16.1,16.02,16.1,72800.0,15.8781,15.9574,15.8781,15.9574,72800.0
2008-07-29 12:05:00,16.11,16.11,16.03,16.03,158800.0,15.9673,15.9673,15.888,15.888,158800.0
2008-07-29 12:10:00,16.03,16.08,16.03,16.06,151600.0,15.888,15.9376,15.888,15.9178,151600.0
2008-07-29 12:15:00,16.06,16.08,16.0,16.0,122400.0,15.9178,15.9376,15.8583,15.8583,122400.0
2008-07-29 12:20:00,16.01,16.04,16.0,16.03,58000.0,15.8682,15.898,15.8583,15.888,58000.0
2008-07-29 12:25:00,16.03,16.05,16.0,16.05,32800.0,15.888,15.9079,15.8583,15.9079,32800.0
2008-07-29 12:30:00,16.05,16.07,16.03,16.05,58400.0,15.9079,15.9277,15.888,15.9079,58400.0
2008-07-29 12:35:00,16.04,16.07,15.97,15.97,26000.0,15.898,15.9277,15.8286,15.8286,26000.0
2008-07-29 12:40:00,15.96,15.99,15.95,15.97,19600.0,15.8187,15.8484,15.8088,15.8286,19600.0
2008-07-29 12:45:00,15.97,15.98,15.94,15.96,32400.0,15.8286,15.8385,15.7988,15.8187,32400.0
2008-07-29 12:50:00,15.96,15.98,15.93,15.96,57200.0,15.8187,15.8385,15.7889,15.8187,57200.0
2008-07-29 12:55:00,15.96,15.96,15.82,15.88,134000.0,15.8187,15.8187,15.6799,15.7394,134000.0
2008-07-29 13:00:00,15.9,15.94,15.9,15.94,20800.0,15.7592,15.7988,15.7592,15.7988,20800.0
2008-07-29 13:05:00,15.94,15.94,15.89,15.92,58400.0,15.7988,15.7988,15.7493,15.779,58400.0
2008-07-29 13:10:00,15.92,15.94,15.9,15.9,18400.0,15.779,15.7988,15.7592,15.7592,18400.0
2008-07-29 13:15:00,15.9,15.94,15.9,15.94,28000.0,15.7592,15.7988,15.7592,15.7988,28000.0
2008-07-29 13:20:00,15.92,15.94,15.92,15.93,12000.0,15.779,15.7988,15.779,15.7889,12000.0
2008-07-29 13:25:00,15.92,16.01,15.92,15.96,58400.0,15.779,15.8682,15.779,15.8187,58400.0
2008-07-29 13:30:00,15.95,16.03,15.95,16.03,11600.0,15.8088,15.888,15.8088,15.888,11600.0
2008-07-29 13:35:00,16.03,16.08,16.0,16.0,86800.0,15.888,15.9376,15.8583,15.8583,86800.0
2008-07-29 13:40:00,15.98,16.01,15.95,16.01,23200.0,15.8385,15.8682,15.8088,15.8682,23200.0
2008-07-29 13:45:00,16.03,16.05,16.0,16.02,13200.0,15.888,15.9079,15.8583,15.8781,13200.0
2008-07-29 13:50:00,16.02,16.04,16.0,16.02,14800.0,15.8781,15.898,15.8583,15.8781,14800.0
2008-07-29 13:55:00,16.02,16.04,15.96,16.01,156400.0,15.8781,15.898,15.8187,15.8682,156400.0
2008-07-29 14:00:00,16.01,16.03,16.01,16.01,64400.0,15.8682,15.888,15.8682,15.8682,64400.0
2008-07-29 14:05:00,16.02,16.03,16.0,16.02,54400.0,15.8781,15.888,15.8583,15.8781,54400.0
2008-07-29 14:10:00,16.01,16.03,16.01,16.03,33200.0,15.8682,15.888,15.8682,15.888,33200.0
2008-07-29 14:15:00,16.03,16.03,15.99,16.0,59200.0,15.888,15.888,15.8484,15.8583,59200.0
2008-07-29 14:20:00,16.0,16.04,16.0,16.04,78800.0,15.8583,15.898,15.8583,15.898,78800.0
2008-07-29 14:25:00,16.04,16.05,15.99,16.02,90800.0,15.898,15.9079,15.8484,15.8781,90800.0
2008-07-29 14:30:00,16.02,16.03,15.92,15.93,91200.0,15.8781,15.888,15.779,15.7889,91200.0
2008-07-29 14:35:00,15.94,15.97,15.93,15.94,16800.0,15.7988,15.8286,15.7889,15.7988,16800.0
2008-07-29 14:40:00,15.95,15.96,15.93,15.93,56000.0,15.8088,15.8187,15.7889,15.7889,56000.0
2008-07-29 14:45:00,15.93,15.95,15.92,15.92,122800.0,15.7889,15.8088,15.779,15.779,122800.0
2008-07-29 14:50:00,15.92,15.96,15.88,15.96,68400.0,15.779,15.8187,15.7394,15.8187,68400.0
2008-07-29 14:55:00,15.94,15.96,15.8,15.87,217200.0,15.7988,15.8187,15.6601,15.7295,217200.0
2008-07-29 15:00:00,15.86,15.93,15.86,15.89,102800.0,15.7195,15.7889,15.7195,15.7493,102800.0
2008-07-29 15:05:00,15.9,15.94,15.9,15.9,100800.0,15.7592,15.7988,15.7592,15.7592,100800.0
2008-07-29 15:10:00,15.9,15.91,15.85,15.87,140400.0,15.7592,15.7691,15.7096,15.7295,140400.0
2008-07-29 15:15:00,15.87,15.94,15.86,15.9,93600.0,15.7295,15.7988,15.7195,15.7592,93600.0
2008-07-29 15:20:00,15.88,15.9,15.85,15.88,135200.0,15.7394,15.7592,15.7096,15.7394,135200.0
2008-07-29 15:25:00,15.88,15.9,15.87,15.9,92000.0,15.7394,15.7592,15.7295,15.7592,92000.0
2008-07-29 15:30:00,15.89,15.9,15.87,15.9,143200.0,15.7493,15.7592,15.7295,15.7592,143200.0
2008-07-29 15:35:00,15.9,15.99,15.9,15.99,89200.0,15.7592,15.8484,15.7592,15.8484,89200.0
2008-07-29 15:40:00,15.98,16.04,15.96,15.97,118400.0,15.8385,15.898,15.8187,15.8286,118400.0
2008-07-29 15:45:00,15.97,15.99,15.96,15.97,104800.0,15.8286,15.8484,15.8187,15.8286,104800.0
2008-07-29 15:50:00,15.97,16.0,15.96,15.96,123200.0,15.8286,15.8583,15.8187,15.8187,123200.0
2008-07-29 15:55:00,15.96,15.97,15.92,15.95,156400.0,15.8187,15.8286,15.779,15.8088,156400.0
2008-07-30 09:30:00,16.03,16.24,16.03,16.22,47200.0,15.888,16.0962,15.888,16.0764,47200.0
2008-07-30 09:35:00,16.22,16.25,16.07,16.1,56400.0,16.0764,16.1061,15.9277,15.9574,56400.0
2008-07-30 09:40:00,16.1,16.13,16.06,16.13,38800.0,15.9574,15.9872,15.9178,15.9872,38800.0
2008-07-30 09:45:00,16.12,16.12,16.02,16.06,38000.0,15.9772,15.9772,15.8781,15.9178,38000.0
2008-07-30 09:50:00,16.05,16.09,15.96,15.97,52400.0,15.9079,15.9475,15.8187,15.8286,52400.0
2008-07-30 09:55:00,15.96,15.98,15.87,15.88,62000.0,15.8187,15.8385,15.7295,15.7394,62000.0
2008-07-30 10:00:00,15.88,15.94,15.85,15.87,71200.0,15.7394,15.7988,15.7096,15.7295,71200.0
2008-07-30 10:05:00,15.87,15.9,15.85,15.87,70000.0,15.7295,15.7592,15.7096,15.7295,70000.0
2008-07-30 10:10:00,15.89,15.89,15.76,15.88,56000.0,15.7493,15.7493,15.6204,15.7394,56000.0
2008-07-30 10:15:00,15.88,15.9,15.83,15.87,34000.0,15.7394,15.7592,15.6898,15.7295,34000.0
2008-07-30 10:20:00,15.89,15.9,15.88,15.89,60800.0,15.7493,15.7592,15.7394,15.7493,60800.0
2008-07-30 10:25:00,15.89,15.95,15.89,15.95,34400.0,15.7493,15.8088,15.7493,15.8088,34400.0
2008-07-30 10:30:00,15.95,16.0,15.89,15.89,38000.0,15.8088,15.8583,15.7493,15.7493,38000.0
2008-07-30 10:35:00,15.9,15.95,15.87,15.89,56400.0,15.7592,15.8088,15.7295,15.7493,56400.0
2008-07-30 10:40:00,15.9,15.99,15.9,15.96,105200.0,15.7592,15.8484,15.7592,15.8187,105200.0
2008-07-30 10:45:00,15.99,15.99,15.96,15.97,71600.0,15.8484,15.8484,15.8187,15.8286,71600.0
2008-07-30 10:50:00,15.96,15.99,15.9,15.99,46400.0,15.8187,15.8484,15.7592,15.8484,46400.0
2008-07-30 10:55:00,15.99,16.0,15.93,15.98,34800.0,15.8484,15.8583,15.7889,15.8385,34800.0
2008-07-30 11:00:00,15.97,15.99,15.93,15.99,57200.0,15.8286,15.8484,15.7889,15.8484,57200.0
2008-07-30 11:05:00,15.96,16.01,15.93,16.01,45600.0,15.8187,15.8682,15.7889,15.8682,45600.0
2008-07-30 11:10:00,16.02,16.02,15.97,16.0,41600.0,15.8781,15.8781,15.8286,15.8583,41600.0
2008-07-30 11:15:00,15.99,16.02,15.99,15.99,18400.0,15.8484,15.8781,15.8484,15.8484,18400.0
2008-07-30 11:20:00,15.98,15.98,15.93,15.95,36800.0,15.8385,15.8385,15.7889,15.8088,36800.0
2008-07-30 11:25:00,15.95,16.03,15.95,16.03,37600.0,15.8088,15.888,15.8088,15.888,37600.0
2008-07-30 11:30:00,16.05,16.11,16.03,16.07,62800.0,15.9079,15.9673,15.888,15.9277,62800.0
2008-07-30 11:35:00,16.07,16.11,16.03,16.06,77200.0,15.9277,15.9673,15.888,15.9178,77200.0
2008-07-30 11:40:00,16.05,16.07,16.01,16.06,36000.0,15.9079,15.9277,15.8682,15.9178,36000.0
2008-07-30 11:45:00,16.08,16.15,16.07,16.14,72000.0,15.9376,16.007,15.9277,15.9971,72000.0
2008-07-30 11:50:00,16.14,16.14,16.11,16.12,7600.0,15.9971,15.9971,15.9673,15.9772,7600.0
2008-07-30 11:55:00,16.11,16.13,16.1,16.11,14800.0,15.9673,15.9872,15.9574,15.9673,14800.0
2008-07-30 12:00:00,16.11,16.14,16.11,16.12,10000.0,15.9673,15.9971,15.9673,15.9772,10000.0
2008-07-30 12:05:00,16.13,16.14,16.11,16.12,27600.0,15.9872,15.9971,15.9673,15.9772,27600.0
2008-07-30 12:10:00,16.11,16.12,16.08,16.08,18400.0,15.9673,15.9772,15.9376,15.9376,18400.0
2008-07-30 12:15:00,16.09,16.09,16.03,16.03,19200.0,15.9475,15.9475,15.888,15.888,19200.0
2008-07-30 12:20:00,16.04,16.07,16.03,16.07,10000.0,15.898,15.9277,15.888,15.9277,10000.0
2008-07-30 12:25:00,16.06,16.07,16.03,16.06,14800.0,15.9178,15.9277,15.888,15.9178,14800.0
2008-07-30 12:30:00,16.06,16.08,16.05,16.05,34800.0,15.9178,15.9376,15.9079,15.9079,34800.0
2008-07-30 12:35:00,16.05,16.06,16.02,16.05,117200.0,15.9079,15.9178,15.8781,15.9079,117200.0
2008-07-30 12:40:00,16.05,16.08,16.01,16.04,65200.0,15.9079,15.9376,15.8682,15.898,65200.0
2008-07-30 12:45:00,16.04,16.06,16.02,16.04,42400.0,15.898,15.9178,15.8781,15.898,42400.0
2008-07-30 12:50:00,16.05,16.05,16.01,16.04,50000.0,15.9079,15.9079,15.8682,15.898,50000.0
2008-07-30 12:55:00,16.02,16.04,16.0,16.02,40400.0,15.8781,15.898,15.8583,15.8781,40400.0
2008-07-30 13:00:00,16.0,16.05,16.0,16.02,109600.0,15.8583,15.9079,15.8583,15.8781,109600.0
2008-07-30 13:05:00,16.02,16.06,16.0,16.02,175200.0,15.8781,15.9178,15.8583,15.8781,175200.0
2008-07-30 13:10:00,16.02,16.04,16.0,16.02,92400.0,15.8781,15.898,15.8583,15.8781,92400.0
2008-07-30 13:15:00,16.02,16.04,16.0,16.0,29200.0,15.8781,15.898,15.8583,15.8583,29200.0
2008-07-30 13:20:00,16.01,16.03,16.0,16.01,39600.0,15.8682,15.888,15.8583,15.8682,39600.0
2008-07-30 13:25:00,16.0,16.01,15.99,16.0,91600.0,15.8583,15.8682,15.8484,15.8583,91600.0
2008-07-30 13:30:00,16.0,16.02,15.99,16.0,18000.0,15.8583,15.8781,15.8484,15.8583,18000.0
2008-07-30 13:35:00,15.99,16.03,15.99,15.99,10000.0,15.8484,15.888,15.8484,15.8484,10000.0
2008-07-30 13:40:00,16.0,16.02,15.98,16.0,35200.0,15.8583,15.8781,15.8385,15.8583,35200.0
2008-07-30 13:45:00,15.98,16.02,15.97,16.0,66800.0,15.8385,15.8781,15.8286,15.8583,66800.0
2008-07-30 13:50:00,16.01,16.01,15.96,15.96,38400.0,15.8682,15.8682,15.8187,15.8187,38400.0
2008-07-30 13:55:00,15.96,16.02,15.96,16.02,57200.0,15.8187,15.8781,15.8187,15.8781,57200.0
2008-07-30 14:00:00,16.02,16.04,16.01,16.03,39200.0,15.8781,15.898,15.8682,15.888,39200.0
2008-07-30 14:05:00,16.05,16.05,16.01,16.03,120000.0,15.9079,15.9079,15.8682,15.888,120000.0
2008-07-30 14:10:00,16.03,16.04,15.97,15.98,31200.0,15.888,15.898,15.8286,15.8385,31200.0
2008-07-30 14:15:00,15.99,16.05,15.98,16.02,51600.0,15.8484,15.9079,15.8385,15.8781,51600.0
2008-07-30 14:20:00,16.02,16.04,16.02,16.02,25200.0,15.8781,15.898,15.8781,15.8781,25200.0
2008-07-30 14:25:00,16.02,16.06,16.0,16.06,20800.0,15.8781,15.9178,15.8583,15.9178,20800.0
2008-07-30 14:30:00,16.05,16.09,16.04,16.08,72800.0,15.9079,15.9475,15.898,15.9376,72800.0
2008-07-30 14:35:00,16.07,16.07,16.05,16.06,20000.0,15.9277,15.9277,15.9079,15.9178,20000.0
2008-07-30 14:40:00,16.06,16.08,16.05,16.05,12000.0,15.9178,15.9376,15.9079,15.9079,12000.0
2008-07-30 14:45:00,16.06,16.08,16.06,16.07,41200.0,15.9178,15.9376,15.9178,15.9277,41200.0
2008-07-30 14:50:00,16.08,16.09,16.05,16.06,135600.0,15.9376,15.9475,15.9079,15.9178,135600.0
2008-07-30 14:55:00,16.06,16.07,16.03,16.07,25200.0,15.9178,15.9277,15.888,15.9277,25200.0
2008-07-30 15:00:00,16.07,16.1,16.02,16.02,21200.0,15.9277,15.9574,15.8781,15.8781,21200.0
2008-07-30 15:05:00,16.02,16.02,15.96,16.0,26000.0,15.8781,15.8781,15.8187,15.8583,26000.0
2008-07-30 15:10:00,15.99,16.05,15.94,16.04,46800.0,15.8484,15.9079,15.7988,15.898,46800.0
2008-07-30 15:15:00,16.04,16.04,16.02,16.03,16800.0,15.898,15.898,15.8781,15.888,16800.0
2008-07-30 15:20:00,16.03,16.08,16.02,16.04,34800.0,15.888,15.9376,15.8781,15.898,34800.0
2008-07-30 15:25:00,16.04,16.18,16.03,16.17,87600.0,15.898,16.0367,15.888,16.0268,87600.0
2008-07-30 15:30:00,16.18,16.18,16.12,16.13,102000.0,16.0367,16.0367,15.9772,15.9872,102000.0
2008-07-30 15:35:00,16.13,16.18,16.1,16.17,85200.0,15.9872,16.0367,15.9574,16.0268,85200.0
2008-07-30 15:40:00,16.18,16.18,16.15,16.18,42400.0,16.0367,16.0367,16.007,16.0367,42400.0
2008-07-30 15:45:00,16.18,16.22,16.13,16.14,127600.0,16.0367,16.0764,15.9872,15.9971,127600.0
2008-07-30 15:50:00,16.15,16.21,16.13,16.2,87200.0,16.007,16.0664,15.9872,16.0565,87200.0
2008-07-30 15:55:00,16.19,16.22,16.18,16.22,179200.0,16.0466,16.0764,16.0367,16.0764,179200.0
2008-07-31 09:30:00,16.08,16.08,15.86,15.94,100800.0,15.9376,15.9376,15.7195,15.7988,100800.0
2008-07-31 09:35:00,15.93,15.97,15.88,15.97,43600.0,15.7889,15.8286,15.7394,15.8286,43600.0
2008-07-31 09:40:00,15.97,16.03,15.95,16.0,70800.0,15.8286,15.888,15.8088,15.8583,70800.0
2008-07-31 09:45:00,16.02,16.04,15.98,16.04,58800.0,15.8781,15.898,15.8385,15.898,58800.0
2008-07-31 09:50:00,16.04,16.12,16.03,16.11,72400.0,15.898,15.9772,15.888,15.9673,72400.0
2008-07-31 09:55:00,16.11,16.11,16.07,16.1,47200.0,15.9673,15.9673,15.9277,15.9574,47200.0
2008-07-31 10:00:00,16.11,16.14,16.1,16.12,62000.0,15.9673,15.9971,15.9574,15.9772,62000.0
2008-07-31 10:05:00,16.12,16.15,16.09,16.09,79600.0,15.9772,16.007,15.9475,15.9475,79600.0
2008-07-31 10:10:00,16.11,16.11,16.04,16.09,60800.0,15.9673,15.9673,15.898,15.9475,60800.0
2008-07-31 10:15:00,16.09,16.09,16.01,16.03,40400.0,15.9475,15.9475,15.8682,15.888,40400.0
2008-07-31 10:20:00,16.01,16.04,15.97,16.03,90000.0,15.8682,15.898,15.8286,15.888,90000.0
2008-07-31 10:25:00,16.02,16.14,16.0,16.12,215200.0,15.8781,15.9971,15.8583,15.9772,215200.0
2008-07-31 10:30:00,16.11,16.12,16.06,16.07,41600.0,15.9673,15.9772,15.9178,15.9277,41600.0
2008-07-31 10:35:00,16.07,16.13,16.05,16.12,76000.0,15.9277,15.9872,15.9079,15.9772,76000.0
2008-07-31 10:40:00,16.11,16.12,16.1,16.11,53600.0,15.9673,15.9772,15.9574,15.9673,53600.0
2008-07-31 10:45:00,16.1,16.11,16.02,16.04,64400.0,15.9574,15.9673,15.8781,15.898,64400.0
2008-07-31 10:50:00,16.06,16.07,15.99,16.07,66000.0,15.9178,15.9277,15.8484,15.9277,66000.0
2008-07-31 10:55:00,16.06,16.08,16.05,16.07,24400.0,15.9178,15.9376,15.9079,15.9277,24400.0
2008-07-31 11:00:00,16.06,16.07,16.05,16.07,32400.0,15.9178,15.9277,15.9079,15.9277,32400.0
2008-07-31 11:05:00,16.08,16.08,16.04,16.04,89200.0,15.9376,15.9376,15.898,15.898,89200.0
2008-07-31 11:10:00,16.0,16.0,15.96,15.98,49600.0,15.8583,15.8583,15.8187,15.8385,49600.0
2008-07-31 11:15:00,15.97,16.03,15.97,16.03,24000.0,15.8286,15.888,15.8286,15.888,24000.0
2008-07-31 11:20:00,16.04,16.04,16.02,16.03,61200.0,15.898,15.898,15.8781,15.888,61200.0
2008-07-31 11:25:00,16.04,16.04,15.99,15.99,25200.0,15.898,15.898,15.8484,15.8484,25200.0
2008-07-31 11:30:00,15.99,16.01,15.96,15.97,40000.0,15.8484,15.8682,15.8187,15.8286,40000.0
2008-07-31 11:35:00,15.96,15.98,15.96,15.96,21200.0,15.8187,15.8385,15.8187,15.8187,21200.0
2008-07-31 11:40:00,15.96,15.98,15.94,15.97,31200.0,15.8187,15.8385,15.7988,15.8286,31200.0
2008-07-31 11:45:00,15.99,16.02,15.98,16.02,24400.0,15.8484,15.8781,15.8385,15.8781,24400.0
2008-07-31 11:50:00,16.0,16.01,15.97,15.97,11200.0,15.8583,15.8682,15.8286,15.8286,11200.0
2008-07-31 11:55:00,15.99,16.07,15.97,16.01,50000.0,15.8484,15.9277,15.8286,15.8682,50000.0
2008-07-31 12:00:00,16.0,16.0,15.99,15.99,9600.0,15.8583,15.8583,15.8484,15.8484,9600.0
2008-07-31 12:05:00,15.99,16.0,15.99,16.0,26400.0,15.8484,15.8583,15.8484,15.8583,26400.0
2008-07-31 12:10:00,15.99,15.99,15.95,15.96,37200.0,15.8484,15.8484,15.8088,15.8187,37200.0
2008-07-31 12:15:00,15.94,15.94,15.86,15.86,36800.0,15.7988,15.7988,15.7195,15.7195,36800.0
2008-07-31 12:20:00,15.86,15.88,15.83,15.87,58000.0,15.7195,15.7394,15.6898,15.7295,58000.0
2008-07-31 12:25:00,15.88,15.91,15.87,15.89,14000.0,15.7394,15.7691,15.7295,15.7493,14000.0
2008-07-31 12:30:00,15.88,15.93,15.88,15.91,21200.0,15.7394,15.7889,15.7394,15.7691,21200.0
2008-07-31 12:35:00,15.91,15.93,15.89,15.93,28000.0,15.7691,15.7889,15.7493,15.7889,28000.0
2008-07-31 12:40:00,15.95,15.96,15.9,15.94,43200.0,15.8088,15.8187,15.7592,15.7988,43200.0
2008-07-31 12:45:00,15.94,15.97,15.92,15.96,33600.0,15.7988,15.8286,15.779,15.8187,33600.0
2008-07-31 12:50:00,15.96,15.97,15.96,15.96,37200.0,15.8187,15.8286,15.8187,15.8187,37200.0
2008-07-31 12:55:00,15.96,15.96,15.93,15.94,26800.0,15.8187,15.8187,15.7889,15.7988,26800.0
2008-07-31 13:00:00,15.94,15.96,15.93,15.96,28400.0,15.7988,15.8187,15.7889,15.8187,28400.0
2008-07-31 13:05:00,15.96,15.96,15.94,15.96,19200.0,15.8187,15.8187,15.7988,15.8187,19200.0
2008-07-31 13:10:00,15.95,15.97,15.95,15.97,46800.0,15.8088,15.8286,15.8088,15.8286,46800.0
2008-07-31 13:15:00,15.97,16.01,15.97,16.0,40400.0,15.8286,15.8682,15.8286,15.8583,40400.0
2008-07-31 13:20:00,16.0,16.01,15.97,15.98,26400.0,15.8583,15.8682,15.8286,15.8385,26400.0
2008-07-31 13:25:00,15.98,15.98,15.89,15.9,30800.0,15.8385,15.8385,15.7493,15.7592,30800.0
2008-07-31 13:30:00,15.9,15.94,15.88,15.94,42400.0,15.7592,15.7988,15.7394,15.7988,42400.0
2008-07-31 13:35:00,15.94,15.99,15.94,15.98,45200.0,15.7988,15.8484,15.7988,15.8385,45200.0
2008-07-31 13:40:00,15.98,16.0,15.96,15.97,57600.0,15.8385,15.8583,15.8187,15.8286,57600.0
2008-07-31 13:45:00,15.98,15.99,15.96,15.97,24800.0,15.8385,15.8484,15.8187,15.8286,24800.0
2008-07-31 13:50:00,15.97,15.98,15.97,15.97,20800.0,15.8286,15.8385,15.8286,15.8286,20800.0
2008-07-31 13:55:00,15.97,16.01,15.97,15.99,40400.0,15.8286,15.8682,15.8286,15.8484,40400.0
2008-07-31 14:00:00,15.97,15.97,15.89,15.89,51200.0,15.8286,15.8286,15.7493,15.7493,51200.0
2008-07-31 14:05:00,15.89,15.9,15.86,15.87,44000.0,15.7493,15.7592,15.7195,15.7295,44000.0
2008-07-31 14:10:00,15.88,15.89,15.85,15.87,112400.0,15.7394,15.7493,15.7096,15.7295,112400.0
2008-07-31 14:15:00,15.88,15.91,15.86,15.9,25600.0,15.7394,15.7691,15.7195,15.7592,25600.0
2008-07-31 14:20:00,15.9,15.91,15.85,15.85,61600.0,15.7592,15.7691,15.7096,15.7096,61600.0
2008-07-31 14:25:00,15.85,15.87,15.82,15.84,72400.0,15.7096,15.7295,15.6799,15.6997,72400.0
2008-07-31 14:30:00,15.84,15.9,15.83,15.87,37200.0,15.6997,15.7592,15.6898,15.7295,37200.0
2008-07-31 14:35:00,15.87,15.89,15.85,15.88,44800.0,15.7295,15.7493,15.7096,15.7394,44800.0
2008-07-31 14:40:00,15.89,15.91,15.86,15.89,54000.0,15.7493,15.7691,15.7195,15.7493,54000.0
2008-07-31 14:45:00,15.9,15.95,15.9,15.93,59600.0,15.7592,15.8088,15.7592,15.7889,59600.0
2008-07-31 14:50:00,15.93,15.94,15.93,15.93,30000.0,15.7889,15.7988,15.7889,15.7889,30000.0
2008-07-31 14:55:00,15.93,15.96,15.93,15.93,56000.0,15.7889,15.8187,15.7889,15.7889,56000.0
2008-07-31 15:00:00,15.94,15.96,15.92,15.93,35200.0,15.7988,15.8187,15.779,15.7889,35200.0
2008-07-31 15:05:00,15.93,15.96,15.88,15.96,50400.0,15.7889,15.8187,15.7394,15.8187,50400.0
2008-07-31 15:10:00,15.97,16.04,15.97,16.04,68000.0,15.8286,15.898,15.8286,15.898,68000.0
2008-07-31 15:15:00,16.03,16.04,15.97,15.97,59600.0,15.888,15.898,15.8286,15.8286,59600.0
2008-07-31 15:20:00,15.96,16.02,15.96,15.97,65200.0,15.8187,15.8781,15.8187,15.8286,65200.0
2008-07-31 15:25:00,15.97,16.0,15.94,15.94,57600.0,15.8286,15.8583,15.7988,15.7988,57600.0
2008-07-31 15:30:00,15.94,15.95,15.88,15.93,74800.0,15.7988,15.8088,15.7394,15.7889,74800.0
2008-07-31 15:35:00,15.92,15.95,15.9,15.92,138400.0,15.779,15.8088,15.7592,15.779,138400.0
2008-07-31 15:40:00,15.91,15.95,15.87,15.92,85600.0,15.7691,15.8088,15.7295,15.779,85600.0
2008-07-31 15:45:00,15.92,15.96,15.91,15.96,200800.0,15.779,15.8187,15.7691,15.8187,200800.0
2008-07-31 15:50:00,15.95,15.99,15.92,15.95,182400.0,15.8088,15.8484,15.779,15.8088,182400.0
2008-07-31 15:55:00,15.93,15.97,15.92,15.97,226000.0,15.7889,15.8286,15.779,15.8286,226000.0
2008-08-01 09:30:00,16.03,16.04,15.95,15.97,37200.0,15.888,15.898,15.8088,15.8286,37200.0
2008-08-01 09:35:00,15.96,15.96,15.94,15.95,20000.0,15.8187,15.8187,15.7988,15.8088,20000.0
2008-08-01 09:40:00,15.93,15.97,15.92,15.92,102000.0,15.7889,15.8286,15.779,15.779,102000.0
2008-08-01 09:45:00,15.91,15.95,15.9,15.94,127600.0,15.7691,15.8088,15.7592,15.7988,127600.0
2008-08-01 09:50:00,15.94,15.95,15.92,15.92,297200.0,15.7988,15.8088,15.779,15.779,297200.0
2008-08-01 09:55:00,15.92,15.99,15.92,15.97,104800.0,15.779,15.8484,15.779,15.8286,104800.0
2008-08-01 10:00:00,15.97,16.03,15.94,16.02,150000.0,15.8286,15.888,15.7988,15.8781,150000.0
2008-08-01 10:05:00,16.02,16.02,15.89,15.89,53600.0,15.8781,15.8781,15.7493,15.7493,53600.0
2008-08-01 10:10:00,15.9,15.93,15.89,15.91,85200.0,15.7592,15.7889,15.7493,15.7691,85200.0
2008-08-01 10:15:00,15.91,15.99,15.9,15.91,57600.0,15.7691,15.8484,15.7592,15.7691,57600.0
2008-08-01 10:20:00,15.91,15.95,15.88,15.9,137600.0,15.7691,15.8088,15.7394,15.7592,137600.0
2008-08-01 10:25:00,15.9,15.94,15.9,15.9,58000.0,15.7592,15.7988,15.7592,15.7592,58000.0
2008-08-01 10:30:00,15.9,16.0,15.9,15.98,62800.0,15.7592,15.8583,15.7592,15.8385,62800.0
2008-08-01 10:35:00,15.98,16.07,15.97,16.07,52000.0,15.8385,15.9277,15.8286,15.9277,52000.0
2008-08-01 10:40:00,16.07,16.07,16.01,16.01,40800.0,15.9277,15.9277,15.8682,15.8682,40800.0
2008-08-01 10:45:00,16.01,16.03,15.97,16.02,15600.0,15.8682,15.888,15.8286,15.8781,15600.0
2008-08-01 10:50:00,16.02,16.04,15.98,16.02,19200.0,15.8781,15.898,15.8385,15.8781,19200.0
2008-08-01 10:55:00,16.01,16.01,15.94,15.94,11200.0,15.8682,15.8682,15.7988,15.7988,11200.0
2008-08-01 11:00:00,15.94,15.95,15.83,15.83,30800.0,15.7988,15.8088,15.6898,15.6898,30800.0
2008-08-01 11:05:00,15.83,15.84,15.76,15.76,43600.0,15.6898,15.6997,15.6204,15.6204,43600.0
2008-08-01 11:10:00,15.76,15.76,15.72,15.72,52400.0,15.6204,15.6204,15.5808,15.5808,52400.0
2008-08-01 11:15:00,15.74,15.78,15.72,15.78,25200.0,15.6006,15.6403,15.5808,15.6403,25200.0
2008-08-01 11:20:00,15.78,15.78,15.74,15.74,22800.0,15.6403,15.6403,15.6006,15.6006,22800.0
2008-08-01 11:25:00,15.73,15.78,15.73,15.77,40800.0,15.5907,15.6403,15.5907,15.6303,40800.0
2008-08-01 11:30:00,15.76,15.79,15.76,15.78,52800.0,15.6204,15.6502,15.6204,15.6403,52800.0
2008-08-01 11:35:00,15.77,15.86,15.76,15.86,68800.0,15.6303,15.7195,15.6204,15.7195,68800.0
2008-08-01 11:40:00,15.85,15.91,15.84,15.91,45200.0,15.7096,15.7691,15.6997,15.7691,45200.0
2008-08-01 11:45:00,15.9,15.92,15.9,15.92,55600.0,15.7592,15.779,15.7592,15.779,55600.0
2008-08-01 11:50:00,15.92,15.99,15.92,15.98,44000.0,15.779,15.8484,15.779,15.8385,44000.0
2008-08-01 11:55:00,15.99,16.0,15.94,15.95,10800.0,15.8484,15.8583,15.7988,15.8088,10800.0
2008-08-01 12:00:00,15.93,15.95,15.87,15.87,16800.0,15.7889,15.8088,15.7295,15.7295,16800.0
2008-08-01 12:05:00,15.87,15.87,15.81,15.84,21600.0,15.7295,15.7295,15.67,15.6997,21600.0
2008-08-01 12:10:00,15.85,15.88,15.85,15.87,14800.0,15.7096,15.7394,15.7096,15.7295,14800.0
2008-08-01 12:15:00,15.88,15.88,15.82,15.82,19200.0,15.7394,15.7394,15.6799,15.6799,19200.0
2008-08-01 12:20:00,15.81,15.82,15.76,15.79,54000.0,15.67,15.6799,15.6204,15.6502,54000.0
2008-08-01 12:25:00,15.8,15.8,15.79,15.8,13200.0,15.6601,15.6601,15.6502,15.6601,13200.0
2008-08-01 12:30:00,15.8,15.8,15.75,15.77,30800.0,15.6601,15.6601,15.6105,15.6303,30800.0
2008-08-01 12:35:00,15.76,15.77,15.75,15.76,16400.0,15.6204,15.6303,15.6105,15.6204,16400.0
2008-08-01 12:40:00,15.76,15.78,15.75,15.78,22400.0,15.6204,15.6403,15.6105,15.6403,22400.0
2008-08-01 12:45:00,15.78,15.81,15.78,15.81,16400.0,15.6403,15.67,15.6403,15.67,16400.0
2008-08-01 12:50:00,15.81,15.81,15.7,15.72,98800.0,15.67,15.67,15.561,15.5808,98800.0
2008-08-01 12:55:00,15.72,15.75,15.71,15.73,27200.0,15.5808,15.6105,15.5709,15.5907,27200.0
2008-08-01 13:00:00,15.74,15.78,15.73,15.78,14400.0,15.6006,15.6403,15.5907,15.6403,14400.0
2008-08-01 13:05:00,15.78,15.8,15.77,15.79,12400.0,15.6403,15.6601,15.6303,15.6502,12400.0
2008-08-01 13:10:00,15.8,15.8,15.77,15.77,10800.0,15.6601,15.6601,15.6303,15.6303,10800.0
2008-08-01 13:15:00,15.77,15.77,15.71,15.74,94800.0,15.6303,15.6303,15.5709,15.6006,94800.0
2008-08-01 13:20:00,15.74,15.75,15.7,15.71,27600.0,15.6006,15.6105,15.561,15.5709,27600.0
2008-08-01 13:25:00,15.72,15.73,15.71,15.72,26800.0,15.5808,15.5907,15.5709,15.5808,26800.0
2008-08-01 13:30:00,15.73,15.75,15.72,15.72,98400.0,15.5907,15.6105,15.5808,15.5808,98400.0
2008-08-01 13:35:00,15.73,15.73,15.72,15.73,36800.0,15.5907,15.5907,15.5808,15.5907,36800.0
2008-08-01 13:40:00,15.73,15.77,15.73,15.76,44800.0,15.5907,15.6303,15.5907,15.6204,44800.0
2008-08-01 13:45:00,15.76,15.8,15.75,15.8,64800.0,15.6204,15.6601,15.6105,15.6601,64800.0
2008-08-01 13:50:00,15.8,15.8,15.78,15.8,46000.0,15.6601,15.6601,15.6403,15.6601,46000.0
2008-08-01 13:55:00,15.79,15.82,15.78,15.79,38800.0,15.6502,15.6799,15.6403,15.6502,38800.0
2008-08-01 14:00:00,15.78,15.78,15.71,15.72,44400.0,15.6403,15.6403,15.5709,15.5808,44400.0
2008-08-01 14:05:00,15.73,15.75,15.72,15.75,66400.0,15.5907,15.6105,15.5808,15.6105,66400.0
2008-08-01 14:10:00,15.75,15.77,15.74,15.74,58400.0,15.6105,15.6303,15.6006,15.6006,58400.0
2008-08-01 14:15:00,15.74,15.78,15.73,15.77,40000.0,15.6006,15.6403,15.5907,15.6303,40000.0
2008-08-01 14:20:00,15.78,15.78,15.74,15.77,27200.0,15.6403,15.6403,15.6006,15.6303,27200.0
2008-08-01 14:25:00,15.76,15.78,15.74,15.77,49200.0,15.6204,15.6403,15.6006,15.6303,49200.0
2008-08-01 14:30:00,15.77,15.79,15.75,15.79,31200.0,15.6303,15.6502,15.6105,15.6502,31200.0
2008-08-01 14:35:00,15.78,15.79,15.77,15.78,23600.0,15.6403,15.6502,15.6303,15.6403,23600.0
2008-08-01 14:40:00,15.78,15.79,15.76,15.79,47600.0,15.6403,15.6502,15.6204,15.6502,47600.0
2008-08-01 14:45:00,15.8,15.88,15.8,15.86,37600.0,15.6601,15.7394,15.6601,15.7195,37600.0
2008-08-01 14:50:00,15.87,15.9,15.87,15.9,44000.0,15.7295,15.7592,15.7295,15.7592,44000.0
2008-08-01 14:55:00,15.9,15.92,15.9,15.92,32400.0,15.7592,15.779,15.7592,15.779,32400.0
2008-08-01 15:00:00,15.91,15.93,15.88,15.88,60000.0,15.7691,15.7889,15.7394,15.7394,60000.0
2008-08-01 15:05:00,15.88,15.93,15.88,15.92,63600.0,15.7394,15.7889,15.7394,15.779,63600.0
2008-08-01 15:10:00,15.93,15.97,15.93,15.93,30000.0,15.7889,15.8286,15.7889,15.7889,30000.0
2008-08-01 15:15:00,15.94,15.98,15.93,15.98,54800.0,15.7988,15.8385,15.7889,15.8385,54800.0
2008-08-01 15:20:00,15.96,15.97,15.93,15.97,56000.0,15.8187,15.8286,15.7889,15.8286,56000.0
2008-08-01 15:25:00,15.97,16.0,15.97,15.99,44000.0,15.8286,15.8583,15.8286,15.8484,44000.0
2008-08-01 15:30:00,16.0,16.04,16.0,16.0,73600.0,15.8583,15.898,15.8583,15.8583,73600.0
2008-08-01 15:35:00,16.0,16.04,16.0,16.03,34400.0,15.8583,15.898,15.8583,15.888,34400.0
2008-08-01 15:40:00,16.04,16.1,16.03,16.06,57200.0,15.898,15.9574,15.888,15.9178,57200.0
2008-08-01 15:45:00,16.06,16.09,16.06,16.09,108000.0,15.9178,15.9475,15.9178,15.9475,108000.0
2008-08-01 15:50:00,16.08,16.09,16.07,16.08,124400.0,15.9376,15.9475,15.9277,15.9376,124400.0
2008-08-01 15:55:00,16.08,16.1,16.05,16.07,145200.0,15.9376,15.9574,15.9079,15.9277,145200.0
2008-08-04 09:30:00,16.07,16.07,15.95,16.05,109600.0,15.9277,15.9277,15.8088,15.9079,109600.0
2008-08-04 09:35:00,16.05,16.06,15.95,15.96,34400.0,15.9079,15.9178,15.8088,15.8187,34400.0
2008-08-04 09:40:00,15.96,16.07,15.96,15.99,52800.0,15.8187,15.9277,15.8187,15.8484,52800.0
2008-08-04 09:45:00,15.99,16.0,15.99,15.99,29200.0,15.8484,15.8583,15.8484,15.8484,29200.0
2008-08-04 09:50:00,15.99,15.99,15.98,15.98,46400.0,15.8484,15.8484,15.8385,15.8385,46400.0
2008-08-04 09:55:00,15.98,15.98,15.92,15.92,41600.0,15.8385,15.8385,15.779,15.779,41600.0
2008-08-04 10:00:00,15.93,15.94,15.92,15.93,23200.0,15.7889,15.7988,15.779,15.7889,23200.0
2008-08-04 10:05:00,15.93,15.94,15.91,15.94,27200.0,15.7889,15.7988,15.7691,15.7988,27200.0
2008-08-04 10:10:00,15.94,15.96,15.93,15.93,16400.0,15.7988,15.8187,15.7889,15.7889,16400.0
2008-08-04 10:15:00,15.92,15.97,15.92,15.96,33600.0,15.779,15.8286,15.779,15.8187,33600.0
2008-08-04 10:20:00,15.95,15.99,15.95,15.96,71200.0,15.8088,15.8484,15.8088,15.8187,71200.0
2008-08-04 10:25:00,15.97,15.97,15.94,15.94,18800.0,15.8286,15.8286,15.7988,15.7988,18800.0
2008-08-04 10:30:00,15.95,15.95,15.88,15.89,29200.0,15.8088,15.8088,15.7394,15.7493,29200.0
2008-08-04 10:35:00,15.89,15.9,15.86,15.87,18400.0,15.7493,15.7592,15.7195,15.7295,18400.0
2008-08-04 10:40:00,15.87,15.88,15.87,15.87,28800.0,15.7295,15.7394,15.7295,15.7295,28800.0
2008-08-04 10:45:00,15.88,15.88,15.82,15.85,34400.0,15.7394,15.7394,15.6799,15.7096,34400.0
2008-08-04 10:50:00,15.86,15.87,15.84,15.86,36400.0,15.7195,15.7295,15.6997,15.7195,36400.0
2008-08-04 10:55:00,15.86,15.87,15.8,15.8,69600.0,15.7195,15.7295,15.6601,15.6601,69600.0
2008-08-04 11:00:00,15.82,15.97,15.82,15.97,98000.0,15.6799,15.8286,15.6799,15.8286,98000.0
2008-08-04 11:05:00,15.99,16.02,15.98,16.02,30800.0,15.8484,15.8781,15.8385,15.8781,30800.0
2008-08-04 11:10:00,16.02,16.04,15.97,15.99,31200.0,15.8781,15.898,15.8286,15.8484,31200.0
2008-08-04 11:15:00,15.98,16.14,15.96,16.11,222800.0,15.8385,15.9971,15.8187,15.9673,222800.0
2008-08-04 11:20:00,16.11,16.11,16.08,16.11,35200.0,15.9673,15.9673,15.9376,15.9673,35200.0
2008-08-04 11:25:00,16.11,16.19,16.1,16.14,52400.0,15.9673,16.0466,15.9574,15.9971,52400.0
2008-08-04 11:30:00,16.14,16.14,16.09,16.12,59200.0,15.9971,15.9971,15.9475,15.9772,59200.0
2008-08-04 11:35:00,16.12,16.16,16.1,16.14,42000.0,15.9772,16.0169,15.9574,15.9971,42000.0
2008-08-04 11:40:00,16.14,16.17,16.11,16.16,73200.0,15.9971,16.0268,15.9673,16.0169,73200.0
2008-08-04 11:45:00,16.16,16.18,16.15,16.18,87600.0,16.0169,16.0367,16.007,16.0367,87600.0
2008-08-04 11:50:00,16.18,16.2,16.16,16.17,70000.0,16.0367,16.0565,16.0169,16.0268,70000.0
2008-08-04 11:55:00,16.17,16.18,16.16,16.18,36400.0,16.0268,16.0367,16.0169,16.0367,36400.0
2008-08-04 12:00:00,16.18,16.2,16.16,16.18,76800.0,16.0367,16.0565,16.0169,16.0367,76800.0
2008-08-04 12:05:00,16.18,16.19,16.17,16.18,46400.0,16.0367,16.0466,16.0268,16.0367,46400.0
2008-08-04 12:10:00,16.18,16.19,16.17,16.19,40400.0,16.0367,16.0466,16.0268,16.0466,40400.0
2008-08-04 12:15:00,16.19,16.2,16.16,16.18,48800.0,16.0466,16.0565,16.0169,16.0367,48800.0
2008-08-04 12:20:00,16.18,16.2,16.17,16.18,48800.0,16.0367,16.0565,16.0268,16.0367,48800.0
2008-08-04 12:25:00,16.16,16.2,16.16,16.18,45600.0,16.0169,16.0565,16.0169,16.0367,45600.0
2008-08-04 12:30:00,16.18,16.18,16.17,16.18,28800.0,16.0367,16.0367,16.0268,16.0367,28800.0
2008-08-04 12:35:00,16.18,16.18,16.16,16.17,54800.0,16.0367,16.0367,16.0169,16.0268,54800.0
2008-08-04 12:40:00,16.16,16.19,16.15,16.16,89600.0,16.0169,16.0466,16.007,16.0169,89600.0
2008-08-04 12:45:00,16.15,16.16,16.12,16.12,73200.0,16.007,16.0169,15.9772,15.9772,73200.0
2008-08-04 12:50:00,16.13,16.13,16.11,16.11,38800.0,15.9872,15.9872,15.9673,15.9673,38800.0
2008-08-04 12:55:00,16.11,16.12,16.1,16.11,35200.0,15.9673,15.9772,15.9574,15.9673,35200.0
2008-08-04 13:00:00,16.12,16.13,16.11,16.12,36800.0,15.9772,15.9872,15.9673,15.9772,36800.0
2008-08-04 13:05:00,16.12,16.12,16.1,16.1,49200.0,15.9772,15.9772,15.9574,15.9574,49200.0
2008-08-04 13:10:00,16.1,16.1,16.09,16.1,42800.0,15.9574,15.9574,15.9475,15.9574,42800.0
2008-08-04 13:15:00,16.1,16.13,16.1,16.11,54000.0,15.9574,15.9872,15.9574,15.9673,54000.0
2008-08-04 13:20:00,16.11,16.11,16.08,16.1,46400.0,15.9673,15.9673,15.9376,15.9574,46400.0
2008-08-04 13:25:00,16.09,16.09,16.07,16.08,62400.0,15.9475,15.9475,15.9277,15.9376,62400.0
2008-08-04 13:30:00,16.07,16.08,16.07,16.08,56000.0,15.9277,15.9376,15.9277,15.9376,56000.0
2008-08-04 13:35:00,16.08,16.09,16.08,16.08,36000.0,15.9376,15.9475,15.9376,15.9376,36000.0
2008-08-04 13:40:00,16.09,16.1,16.08,16.1,25200.0,15.9475,15.9574,15.9376,15.9574,25200.0
2008-08-04 13:45:00,16.09,16.13,16.09,16.13,50000.0,15.9475,15.9872,15.9475,15.9872,50000.0
2008-08-04 13:50:00,16.13,16.14,16.12,16.13,43600.0,15.9872,15.9971,15.9772,15.9872,43600.0
2008-08-04 13:55:00,16.13,16.16,16.13,16.16,44000.0,15.9872,16.0169,15.9872,16.0169,44000.0
2008-08-04 14:00:00,16.16,16.16,16.15,16.15,76000.0,16.0169,16.0169,16.007,16.007,76000.0
2008-08-04 14:05:00,16.15,16.16,16.15,16.16,56800.0,16.007,16.0169,16.007,16.0169,56800.0
2008-08-04 14:10:00,16.15,16.18,16.15,16.16,38400.0,16.007,16.0367,16.007,16.0169,38400.0
2008-08-04 14:15:00,16.16,16.17,16.15,16.16,38800.0,16.0169,16.0268,16.007,16.0169,38800.0
2008-08-04 14:20:00,16.16,16.2,16.16,16.19,52400.0,16.0169,16.0565,16.0169,16.0466,52400.0
2008-08-04 14:25:00,16.19,16.19,16.16,16.18,39200.0,16.0466,16.0466,16.0169,16.0367,39200.0
2008-08-04 14:30:00,16.18,16.22,16.18,16.2,56400.0,16.0367,16.0764,16.0367,16.0565,56400.0
2008-08-04 14:35:00,16.21,16.22,16.2,16.22,40800.0,16.0664,16.0764,16.0565,16.0764,40800.0
2008-08-04 14:40:00,16.22,16.24,16.19,16.24,62400.0,16.0764,16.0962,16.0466,16.0962,62400.0
2008-08-04 14:45:00,16.24,16.29,16.23,16.28,85600.0,16.0962,16.1457,16.0863,16.1358,85600.0
2008-08-04 14:50:00,16.27,16.28,16.25,16.26,49600.0,16.1259,16.1358,16.1061,16.116,49600.0
2008-08-04 14:55:00,16.27,16.28,16.25,16.26,60800.0,16.1259,16.1358,16.1061,16.116,60800.0
2008-08-04 15:00:00,16.27,16.27,16.26,16.27,68000.0,16.1259,16.1259,16.116,16.1259,68000.0
2008-08-04 15:05:00,16.26,16.29,16.24,16.28,78000.0,16.116,16.1457,16.0962,16.1358,78000.0
2008-08-04 15:10:00,16.27,16.29,16.24,16.24,87600.0,16.1259,16.1457,16.0962,16.0962,87600.0
2008-08-04 15:15:00,16.24,16.26,16.21,16.21,68400.0,16.0962,16.116,16.0664,16.0664,68400.0
2008-08-04 15:20:00,16.21,16.21,16.19,16.21,47200.0,16.0664,16.0664,16.0466,16.0664,47200.0
2008-08-04 15:25:00,16.23,16.24,16.2,16.22,82800.0,16.0863,16.0962,16.0565,16.0764,82800.0
2008-08-04 15:30:00,16.21,16.24,16.19,16.24,59600.0,16.0664,16.0962,16.0466,16.0962,59600.0
2008-08-04 15:35:00,16.24,16.29,16.23,16.27,114400.0,16.0962,16.1457,16.0863,16.1259,114400.0
2008-08-04 15:40:00,16.27,16.27,16.15,16.17,89200.0,16.1259,16.1259,16.007,16.0268,89200.0
2008-08-04 15:45:00,16.17,16.23,16.16,16.21,91600.0,16.0268,16.0863,16.0169,16.0664,91600.0
2008-08-04 15:50:00,16.21,16.22,16.21,16.22,121600.0,16.0664,16.0764,16.0664,16.0764,121600.0
2008-08-04 15:55:00,16.22,16.29,16.21,16.23,182800.0,16.0764,16.1457,16.0664,16.0863,182800.0
2008-08-05 09:30:00,16.29,16.36,16.29,16.36,70800.0,16.1457,16.2151,16.1457,16.2151,70800.0
2008-08-05 09:35:00,16.36,16.44,16.35,16.36,68800.0,16.2151,16.2944,16.2052,16.2151,68800.0
2008-08-05 09:40:00,16.36,16.48,16.36,16.41,88000.0,16.2151,16.3341,16.2151,16.2647,88000.0
2008-08-05 09:45:00,16.38,16.4,16.36,16.36,49600.0,16.2349,16.2548,16.2151,16.2151,49600.0
2008-08-05 09:50:00,16.36,16.41,16.36,16.39,62400.0,16.2151,16.2647,16.2151,16.2449,62400.0
2008-08-05 09:55:00,16.39,16.42,16.33,16.42,26400.0,16.2449,16.2746,16.1854,16.2746,26400.0
2008-08-05 10:00:00,16.42,16.43,16.37,16.43,37200.0,16.2746,16.2845,16.225,16.2845,37200.0
2008-08-05 10:05:00,16.43,16.52,16.42,16.5,110000.0,16.2845,16.3737,16.2746,16.3539,110000.0
2008-08-05 10:10:00,16.48,16.5,16.42,16.43,68400.0,16.3341,16.3539,16.2746,16.2845,68400.0
2008-08-05 10:15:00,16.42,16.43,16.4,16.42,46800.0,16.2746,16.2845,16.2548,16.2746,46800.0
2008-08-05 10:20:00,16.41,16.42,16.38,16.42,43600.0,16.2647,16.2746,16.2349,16.2746,43600.0
2008-08-05 10:25:00,16.42,16.44,16.4,16.41,89200.0,16.2746,16.2944,16.2548,16.2647,89200.0
2008-08-05 10:30:00,16.41,16.42,16.39,16.4,40000.0,16.2647,16.2746,16.2449,16.2548,40000.0
2008-08-05 10:35:00,16.4,16.41,16.36,16.4,90800.0,16.2548,16.2647,16.2151,16.2548,90800.0
2008-08-05 10:40:00,16.4,16.42,16.39,16.39,29200.0,16.2548,16.2746,16.2449,16.2449,29200.0
2008-08-05 10:45:00,16.39,16.4,16.29,16.3,164400.0,16.2449,16.2548,16.1457,16.1557,164400.0
2008-08-05 10:50:00,16.29,16.31,16.29,16.29,24000.0,16.1457,16.1656,16.1457,16.1457,24000.0
2008-08-05 10:55:00,16.29,16.29,16.28,16.29,28800.0,16.1457,16.1457,16.1358,16.1457,28800.0
2008-08-05 11:00:00,16.29,16.29,16.27,16.29,20800.0,16.1457,16.1457,16.1259,16.1457,20800.0
2008-08-05 11:05:00,16.29,16.31,16.27,16.3,22800.0,16.1457,16.1656,16.1259,16.1557,22800.0
2008-08-05 11:10:00,16.31,16.32,16.3,16.32,16000.0,16.1656,16.1755,16.1557,16.1755,16000.0
2008-08-05 11:15:00,16.33,16.39,16.31,16.38,42400.0,16.1854,16.2449,16.1656,16.2349,42400.0
2008-08-05 11:20:00,16.4,16.4,16.31,16.31,30000.0,16.2548,16.2548,16.1656,16.1656,30000.0
2008-08-05 11:25:00,16.3,16.31,16.27,16.31,24800.0,16.1557,16.1656,16.1259,16.1656,24800.0
2008-08-05 11:30:00,16.31,16.34,16.31,16.33,24000.0,16.1656,16.1953,16.1656,16.1854,24000.0
2008-08-05 11:35:00,16.34,16.37,16.32,16.34,101200.0,16.1953,16.225,16.1755,16.1953,101200.0
2008-08-05 11:40:00,16.33,16.42,16.33,16.39,29200.0,16.1854,16.2746,16.1854,16.2449,29200.0
2008-08-05 11:45:00,16.4,16.45,16.39,16.43,70400.0,16.2548,16.3043,16.2449,16.2845,70400.0
2008-08-05 11:50:00,16.42,16.49,16.4,16.4,49200.0,16.2746,16.344,16.2548,16.2548,49200.0
2008-08-05 11:55:00,16.4,16.41,16.39,16.41,28000.0,16.2548,16.2647,16.2449,16.2647,28000.0
2008-08-05 12:00:00,16.42,16.45,16.4,16.43,52800.0,16.2746,16.3043,16.2548,16.2845,52800.0
2008-08-05 12:05:00,16.44,16.46,16.41,16.46,41200.0,16.2944,16.3142,16.2647,16.3142,41200.0
2008-08-05 12:10:00,16.46,16.46,16.41,16.45,46800.0,16.3142,16.3142,16.2647,16.3043,46800.0
2008-08-05 12:15:00,16.45,16.48,16.45,16.48,30400.0,16.3043,16.3341,16.3043,16.3341,30400.0
2008-08-05 12:20:00,16.48,16.52,16.47,16.52,25200.0,16.3341,16.3737,16.3241,16.3737,25200.0
2008-08-05 12:25:00,16.5,16.55,16.5,16.55,30400.0,16.3539,16.4034,16.3539,16.4034,30400.0
2008-08-05 12:30:00,16.55,16.55,16.53,16.54,38800.0,16.4034,16.4034,16.3836,16.3935,38800.0
2008-08-05 12:35:00,16.53,16.55,16.53,16.54,13600.0,16.3836,16.4034,16.3836,16.3935,13600.0
2008-08-05 12:40:00,16.54,16.56,16.52,16.56,40000.0,16.3935,16.4133,16.3737,16.4133,40000.0
2008-08-05 12:45:00,16.56,16.56,16.54,16.56,26000.0,16.4133,16.4133,16.3935,16.4133,26000.0
2008-08-05 12:50:00,16.57,16.57,16.55,16.56,30400.0,16.4233,16.4233,16.4034,16.4133,30400.0
2008-08-05 12:55:00,16.56,16.57,16.5,16.5,36000.0,16.4133,16.4233,16.3539,16.3539,36000.0
2008-08-05 13:00:00,16.51,16.52,16.49,16.5,29200.0,16.3638,16.3737,16.344,16.3539,29200.0
2008-08-05 13:05:00,16.5,16.52,16.48,16.5,40800.0,16.3539,16.3737,16.3341,16.3539,40800.0
2008-08-05 13:10:00,16.48,16.52,16.48,16.51,8400.0,16.3341,16.3737,16.3341,16.3638,8400.0
2008-08-05 13:15:00,16.51,16.58,16.5,16.57,33600.0,16.3638,16.4332,16.3539,16.4233,33600.0
2008-08-05 13:20:00,16.58,16.61,16.56,16.58,63600.0,16.4332,16.4629,16.4133,16.4332,63600.0
2008-08-05 13:25:00,16.58,16.59,16.52,16.53,26000.0,16.4332,16.4431,16.3737,16.3836,26000.0
2008-08-05 13:30:00,16.52,16.53,16.5,16.5,21600.0,16.3737,16.3836,16.3539,16.3539,21600.0
2008-08-05 13:35:00,16.51,16.52,16.47,16.49,16400.0,16.3638,16.3737,16.3241,16.344,16400.0
2008-08-05 13:40:00,16.49,16.56,16.48,16.56,31200.0,16.344,16.4133,16.3341,16.4133,31200.0
2008-08-05 13:45:00,16.56,16.6,16.55,16.59,32000.0,16.4133,16.453,16.4034,16.4431,32000.0
2008-08-05 13:50:00,16.59,16.59,16.57,16.57,44000.0,16.4431,16.4431,16.4233,16.4233,44000.0
2008-08-05 13:55:00,16.58,16.63,16.57,16.61,58400.0,16.4332,16.4827,16.4233,16.4629,58400.0
2008-08-05 14:00:00,16.61,16.67,16.61,16.67,52800.0,16.4629,16.5224,16.4629,16.5224,52800.0
2008-08-05 14:05:00,16.66,16.75,16.64,16.74,157600.0,16.5125,16.6017,16.4926,16.5918,157600.0
2008-08-05 14:10:00,16.77,16.8,16.69,16.78,124000.0,16.6215,16.6512,16.5422,16.6314,124000.0
2008-08-05 14:15:00,16.78,16.88,16.75,16.83,112400.0,16.6314,16.7305,16.6017,16.681,112400.0
2008-08-05 14:20:00,16.83,16.86,16.76,16.86,154400.0,16.681,16.7107,16.6116,16.7107,154400.0
2008-08-05 14:25:00,16.83,16.96,16.82,16.96,140800.0,16.681,16.8098,16.671,16.8098,140800.0
2008-08-05 14:30:00,16.97,17.16,16.94,17.12,334800.0,16.8197,17.008,16.79,16.9684,334800.0
2008-08-05 14:35:00,17.11,17.13,16.98,16.99,221600.0,16.9585,16.9783,16.8296,16.8395,221600.0
2008-08-05 14:40:00,16.98,17.05,16.94,17.01,188000.0,16.8296,16.899,16.79,16.8594,188000.0
2008-08-05 14:45:00,17.0,17.09,16.96,17.0,182400.0,16.8495,16.9387,16.8098,16.8495,182400.0
2008-08-05 14:50:00,17.01,17.03,16.98,16.98,72400.0,16.8594,16.8792,16.8296,16.8296,72400.0
2008-08-05 14:55:00,16.99,16.99,16.89,16.9,223600.0,16.8395,16.8395,16.7404,16.7503,223600.0
2008-08-05 15:00:00,16.9,16.91,16.88,16.9,162400.0,16.7503,16.7602,16.7305,16.7503,162400.0
2008-08-05 15:05:00,16.91,16.97,16.89,16.96,67600.0,16.7602,16.8197,16.7404,16.8098,67600.0
2008-08-05 15:10:00,16.95,16.96,16.94,16.95,68000.0,16.7999,16.8098,16.79,16.7999,68000.0
2008-08-05 15:15:00,16.95,16.95,16.92,16.92,65200.0,16.7999,16.7999,16.7702,16.7702,65200.0
2008-08-05 15:20:00,16.92,16.97,16.91,16.97,76000.0,16.7702,16.8197,16.7602,16.8197,76000.0
2008-08-05 15:25:00,16.97,16.97,16.93,16.95,89600.0,16.8197,16.8197,16.7801,16.7999,89600.0
2008-08-05 15:30:00,16.95,16.95,16.9,16.91,86000.0,16.7999,16.7999,16.7503,16.7602,86000.0
2008-08-05 15:35:00,16.91,16.91,16.88,16.9,102000.0,16.7602,16.7602,16.7305,16.7503,102000.0
2008-08-05 15:40:00,16.89,17.01,16.89,17.01,107600.0,16.7404,16.8594,16.7404,16.8594,107600.0
2008-08-05 15:45:00,17.02,17.04,16.96,16.97,128000.0,16.8693,16.8891,16.8098,16.8197,128000.0
2008-08-05 15:50:00,16.98,17.07,16.97,17.06,149600.0,16.8296,16.9188,16.8197,16.9089,149600.0
2008-08-05 15:55:00,17.06,17.09,17.03,17.09,350000.0,16.9089,16.9387,16.8792,16.9387,350000.0
2008-08-06 09:30:00,16.88,16.98,16.88,16.95,55200.0,16.7305,16.8296,16.7305,16.7999,55200.0
2008-08-06 09:35:00,16.95,17.05,16.93,17.02,108800.0,16.7999,16.899,16.7801,16.8693,108800.0
2008-08-06 09:40:00,17.03,17.17,17.02,17.13,101200.0,16.8792,17.0179,16.8693,16.9783,101200.0
2008-08-06 09:45:00,17.12,17.14,16.98,16.98,150800.0,16.9684,16.9882,16.8296,16.8296,150800.0
2008-08-06 09:50:00,16.97,17.02,16.96,17.02,59200.0,16.8197,16.8693,16.8098,16.8693,59200.0
2008-08-06 09:55:00,17.03,17.06,17.0,17.01,34000.0,16.8792,16.9089,16.8495,16.8594,34000.0
2008-08-06 10:00:00,17.01,17.01,16.85,16.85,48000.0,16.8594,16.8594,16.7008,16.7008,48000.0
2008-08-06 10:05:00,16.85,17.0,16.82,16.85,27200.0,16.7008,16.8495,16.671,16.7008,27200.0
2008-08-06 10:10:00,16.84,16.84,16.77,16.77,40400.0,16.6909,16.6909,16.6215,16.6215,40400.0
2008-08-06 10:15:00,16.79,16.86,16.77,16.84,46000.0,16.6413,16.7107,16.6215,16.6909,46000.0
2008-08-06 10:20:00,16.85,16.86,16.79,16.79,37200.0,16.7008,16.7107,16.6413,16.6413,37200.0
2008-08-06 10:25:00,16.79,16.8,16.74,16.78,58000.0,16.6413,16.6512,16.5918,16.6314,58000.0
2008-08-06 10:30:00,16.79,16.83,16.78,16.83,38000.0,16.6413,16.681,16.6314,16.681,38000.0
2008-08-06 10:35:00,16.85,16.85,16.8,16.84,75600.0,16.7008,16.7008,16.6512,16.6909,75600.0
2008-08-06 10:40:00,16.83,16.83,16.75,16.78,75200.0,16.681,16.681,16.6017,16.6314,75200.0
2008-08-06 10:45:00,16.78,16.8,16.78,16.8,29200.0,16.6314,16.6512,16.6314,16.6512,29200.0
2008-08-06 10:50:00,16.83,16.84,16.78,16.79,54400.0,16.681,16.6909,16.6314,16.6413,54400.0
2008-08-06 10:55:00,16.78,16.82,16.77,16.78,100000.0,16.6314,16.671,16.6215,16.6314,100000.0
2008-08-06 11:00:00,16.79,16.81,16.73,16.78,84000.0,16.6413,16.6611,16.5818,16.6314,84000.0
2008-08-06 11:05:00,16.78,16.83,16.78,16.78,21600.0,16.6314,16.681,16.6314,16.6314,21600.0
2008-08-06 11:10:00,16.78,16.8,16.78,16.79,14800.0,16.6314,16.6512,16.6314,16.6413,14800.0
2008-08-06 11:15:00,16.8,16.8,16.77,16.79,26800.0,16.6512,16.6512,16.6215,16.6413,26800.0
2008-08-06 11:20:00,16.77,16.8,16.77,16.8,14400.0,16.6215,16.6512,16.6215,16.6512,14400.0
2008-08-06 11:25:00,16.8,16.83,16.8,16.83,30800.0,16.6512,16.681,16.6512,16.681,30800.0
2008-08-06 11:30:00,16.83,16.88,16.82,16.85,277200.0,16.681,16.7305,16.671,16.7008,277200.0
2008-08-06 11:35:00,16.85,16.88,16.83,16.84,56400.0,16.7008,16.7305,16.681,16.6909,56400.0
2008-08-06 11:40:00,16.84,16.9,16.83,16.88,71600.0,16.6909,16.7503,16.681,16.7305,71600.0
2008-08-06 11:45:00,16.88,16.88,16.83,16.86,22000.0,16.7305,16.7305,16.681,16.7107,22000.0
2008-08-06 11:50:00,16.86,16.86,16.83,16.83,32800.0,16.7107,16.7107,16.681,16.681,32800.0
2008-08-06 11:55:00,16.83,16.84,16.79,16.79,22800.0,16.681,16.6909,16.6413,16.6413,22800.0
2008-08-06 12:00:00,16.8,16.8,16.78,16.8,38000.0,16.6512,16.6512,16.6314,16.6512,38000.0
2008-08-06 12:05:00,16.8,16.81,16.77,16.8,75200.0,16.6512,16.6611,16.6215,16.6512,75200.0
2008-08-06 12:10:00,16.8,16.8,16.74,16.75,28400.0,16.6512,16.6512,16.5918,16.6017,28400.0
2008-08-06 12:15:00,16.75,16.81,16.74,16.8,31200.0,16.6017,16.6611,16.5918,16.6512,31200.0
2008-08-06 12:20:00,16.8,16.8,16.77,16.8,38800.0,16.6512,16.6512,16.6215,16.6512,38800.0
2008-08-06 12:25:00,16.8,16.81,16.76,16.79,79600.0,16.6512,16.6611,16.6116,16.6413,79600.0
2008-08-06 12:30:00,16.79,16.79,16.74,16.76,161200.0,16.6413,16.6413,16.5918,16.6116,161200.0
2008-08-06 12:35:00,16.76,16.79,16.74,16.78,23200.0,16.6116,16.6413,16.5918,16.6314,23200.0
2008-08-06 12:40:00,16.78,16.88,16.76,16.86,56000.0,16.6314,16.7305,16.6116,16.7107,56000.0
2008-08-06 12:45:00,16.86,16.87,16.81,16.85,74400.0,16.7107,16.7206,16.6611,16.7008,74400.0
2008-08-06 12:50:00,16.84,16.86,16.83,16.83,30400.0,16.6909,16.7107,16.681,16.681,30400.0
2008-08-06 12:55:00,16.84,16.85,16.83,16.84,22400.0,16.6909,16.7008,16.681,16.6909,22400.0
2008-08-06 13:00:00,16.84,16.85,16.83,16.83,34000.0,16.6909,16.7008,16.681,16.681,34000.0
2008-08-06 13:05:00,16.84,16.85,16.83,16.84,8800.0,16.6909,16.7008,16.681,16.6909,8800.0
2008-08-06 13:10:00,16.85,16.86,16.83,16.85,12000.0,16.7008,16.7107,16.681,16.7008,12000.0
2008-08-06 13:15:00,16.86,16.9,16.86,16.89,35600.0,16.7107,16.7503,16.7107,16.7404,35600.0
2008-08-06 13:20:00,16.89,16.9,16.88,16.89,7200.0,16.7404,16.7503,16.7305,16.7404,7200.0
2008-08-06 13:25:00,16.88,16.92,16.88,16.91,4800.0,16.7305,16.7702,16.7305,16.7602,4800.0
2008-08-06 13:30:00,16.9,16.92,16.89,16.9,13600.0,16.7503,16.7702,16.7404,16.7503,13600.0
2008-08-06 13:35:00,16.92,16.93,16.91,16.92,16400.0,16.7702,16.7801,16.7602,16.7702,16400.0
2008-08-06 13:40:00,16.91,16.92,16.9,16.9,18000.0,16.7602,16.7702,16.7503,16.7503,18000.0
2008-08-06 13:45:00,16.91,16.97,16.9,16.95,30000.0,16.7602,16.8197,16.7503,16.7999,30000.0
2008-08-06 13:50:00,16.95,16.96,16.89,16.9,57600.0,16.7999,16.8098,16.7404,16.7503,57600.0
2008-08-06 13:55:00,16.9,16.91,16.88,16.89,21200.0,16.7503,16.7602,16.7305,16.7404,21200.0
2008-08-06 14:00:00,16.88,16.9,16.87,16.9,24400.0,16.7305,16.7503,16.7206,16.7503,24400.0
2008-08-06 14:05:00,16.89,16.9,16.85,16.86,22400.0,16.7404,16.7503,16.7008,16.7107,22400.0
2008-08-06 14:10:00,16.86,16.9,16.85,16.85,19200.0,16.7107,16.7503,16.7008,16.7008,19200.0
2008-08-06 14:15:00,16.86,16.92,16.86,16.91,34400.0,16.7107,16.7702,16.7107,16.7602,34400.0
2008-08-06 14:20:00,16.89,16.91,16.88,16.9,27600.0,16.7404,16.7602,16.7305,16.7503,27600.0
2008-08-06 14:25:00,16.9,16.91,16.86,16.87,13200.0,16.7503,16.7602,16.7107,16.7206,13200.0
2008-08-06 14:30:00,16.86,16.97,16.86,16.96,26000.0,16.7107,16.8197,16.7107,16.8098,26000.0
2008-08-06 14:35:00,16.95,16.96,16.93,16.95,20800.0,16.7999,16.8098,16.7801,16.7999,20800.0
2008-08-06 14:40:00,16.94,16.97,16.94,16.95,40400.0,16.79,16.8197,16.79,16.7999,40400.0
2008-08-06 14:45:00,16.95,16.98,16.92,16.97,34400.0,16.7999,16.8296,16.7702,16.8197,34400.0
2008-08-06 14:50:00,16.98,17.03,16.97,16.98,19200.0,16.8296,16.8792,16.8197,16.8296,19200.0
2008-08-06 14:55:00,16.98,17.02,16.96,17.01,25600.0,16.8296,16.8693,16.8098,16.8594,25600.0
2008-08-06 15:00:00,17.02,17.06,17.02,17.02,52800.0,16.8693,16.9089,16.8693,16.8693,52800.0
2008-08-06 15:05:00,17.02,17.02,16.99,16.99,163600.0,16.8693,16.8693,16.8395,16.8395,163600.0
2008-08-06 15:10:00,16.99,17.01,16.97,17.0,148400.0,16.8395,16.8594,16.8197,16.8495,148400.0
2008-08-06 15:15:00,17.0,17.04,16.97,17.03,204800.0,16.8495,16.8891,16.8197,16.8792,204800.0
2008-08-06 15:20:00,17.03,17.08,17.02,17.07,32800.0,16.8792,16.9287,16.8693,16.9188,32800.0
2008-08-06 15:25:00,17.08,17.1,17.06,17.1,52400.0,16.9287,16.9486,16.9089,16.9486,52400.0
2008-08-06 15:30:00,17.1,17.12,17.1,17.11,77200.0,16.9486,16.9684,16.9486,16.9585,77200.0
2008-08-06 15:35:00,17.11,17.16,17.1,17.13,77200.0,16.9585,17.008,16.9486,16.9783,77200.0
2008-08-06 15:40:00,17.13,17.16,17.13,17.15,76000.0,16.9783,17.008,16.9783,16.9981,76000.0
2008-08-06 15:45:00,17.15,17.18,17.13,17.18,64800.0,16.9981,17.0279,16.9783,17.0279,64800.0
2008-08-06 15:50:00,17.18,17.2,17.1,17.15,176000.0,17.0279,17.0477,16.9486,16.9981,176000.0
2008-08-06 15:55:00,17.15,17.2,17.14,17.15,228400.0,16.9981,17.0477,16.9882,16.9981,228400.0
2008-08-07 09:30:00,17.13,17.13,16.88,16.88,127200.0,16.9783,16.9783,16.7305,16.7305,127200.0
2008-08-07 09:35:00,16.9,16.91,16.86,16.89,42000.0,16.7503,16.7602,16.7107,16.7404,42000.0
2008-08-07 09:40:00,16.92,17.07,16.92,17.05,24400.0,16.7702,16.9188,16.7702,16.899,24400.0
2008-08-07 09:45:00,17.04,17.04,16.82,16.86,156000.0,16.8891,16.8891,16.671,16.7107,156000.0
2008-08-07 09:50:00,16.85,16.9,16.83,16.89,44400.0,16.7008,16.7503,16.681,16.7404,44400.0
2008-08-07 09:55:00,16.89,17.01,16.89,17.01,203200.0,16.7404,16.8594,16.7404,16.8594,203200.0
2008-08-07 10:00:00,17.02,17.05,16.95,16.97,52000.0,16.8693,16.899,16.7999,16.8197,52000.0
2008-08-07 10:05:00,17.01,17.04,17.01,17.02,18400.0,16.8594,16.8891,16.8594,16.8693,18400.0
2008-08-07 10:10:00,17.02,17.04,16.93,16.94,84000.0,16.8693,16.8891,16.7801,16.79,84000.0
2008-08-07 10:15:00,16.95,17.06,16.94,17.03,25200.0,16.7999,16.9089,16.79,16.8792,25200.0
2008-08-07 10:20:00,17.03,17.04,17.01,17.03,15200.0,16.8792,16.8891,16.8594,16.8792,15200.0
2008-08-07 10:25:00,17.03,17.03,16.96,16.98,10800.0,16.8792,16.8792,16.8098,16.8296,10800.0
2008-08-07 10:30:00,16.96,17.06,16.93,17.06,38400.0,16.8098,16.9089,16.7801,16.9089,38400.0
2008-08-07 10:35:00,17.06,17.11,17.03,17.1,32400.0,16.9089,16.9585,16.8792,16.9486,32400.0
2008-08-07 10:40:00,17.1,17.11,17.08,17.09,45600.0,16.9486,16.9585,16.9287,16.9387,45600.0
2008-08-07 10:45:00,17.1,17.11,17.04,17.05,37600.0,16.9486,16.9585,16.8891,16.899,37600.0
2008-08-07 10:50:00,17.05,17.1,17.04,17.1,28400.0,16.899,16.9486,16.8891,16.9486,28400.0
2008-08-07 10:55:00,17.1,17.14,17.1,17.14,19200.0,16.9486,16.9882,16.9486,16.9882,19200.0
2008-08-07 11:00:00,17.14,17.21,17.14,17.19,66800.0,16.9882,17.0576,16.9882,17.0378,66800.0
2008-08-07 11:05:00,17.2,17.34,17.2,17.32,119200.0,17.0477,17.1864,17.0477,17.1666,119200.0
2008-08-07 11:10:00,17.33,17.33,17.25,17.27,70000.0,17.1765,17.1765,17.0972,17.1171,70000.0
2008-08-07 11:15:00,17.26,17.27,17.16,17.16,45600.0,17.1071,17.1171,17.008,17.008,45600.0
2008-08-07 11:20:00,17.15,17.16,17.13,17.13,28800.0,16.9981,17.008,16.9783,16.9783,28800.0
2008-08-07 11:25:00,17.14,17.14,17.11,17.12,24800.0,16.9882,16.9882,16.9585,16.9684,24800.0
2008-08-07 11:30:00,17.12,17.12,17.08,17.08,15600.0,16.9684,16.9684,16.9287,16.9287,15600.0
2008-08-07 11:35:00,17.08,17.09,17.06,17.06,19200.0,16.9287,16.9387,16.9089,16.9089,19200.0
2008-08-07 11:40:00,17.06,17.07,17.04,17.04,20400.0,16.9089,16.9188,16.8891,16.8891,20400.0
2008-08-07 11:45:00,17.04,17.09,17.04,17.08,33600.0,16.8891,16.9387,16.8891,16.9287,33600.0
2008-08-07 11:50:00,17.09,17.11,17.07,17.07,34000.0,16.9387,16.9585,16.9188,16.9188,34000.0
2008-08-07 11:55:00,17.07,17.07,17.04,17.06,8000.0,16.9188,16.9188,16.8891,16.9089,8000.0
2008-08-07 12:00:00,17.05,17.05,17.0,17.02,29200.0,16.899,16.899,16.8495,16.8693,29200.0
2008-08-07 12:05:00,17.03,17.08,17.03,17.05,14000.0,16.8792,16.9287,16.8792,16.899,14000.0
2008-08-07 12:10:00,17.05,17.1,17.05,17.08,27600.0,16.899,16.9486,16.899,16.9287,27600.0
2008-08-07 12:15:00,17.09,17.09,17.02,17.02,60800.0,16.9387,16.9387,16.8693,16.8693,60800.0
2008-08-07 12:20:00,17.03,17.06,16.97,17.04,46800.0,16.8792,16.9089,16.8197,16.8891,46800.0
2008-08-07 12:25:00,17.05,17.06,17.03,17.05,12400.0,16.899,16.9089,16.8792,16.899,12400.0
2008-08-07 12:30:00,17.06,17.07,17.04,17.07,14800.0,16.9089,16.9188,16.8891,16.9188,14800.0
2008-08-07 12:35:00,17.08,17.09,17.05,17.08,120800.0,16.9287,16.9387,16.899,16.9287,120800.0
2008-08-07 12:40:00,17.06,17.09,17.06,17.08,14800.0,16.9089,16.9387,16.9089,16.9287,14800.0
2008-08-07 12:45:00,17.09,17.1,17.08,17.08,39600.0,16.9387,16.9486,16.9287,16.9287,39600.0
2008-08-07 12:50:00,17.07,17.09,17.04,17.06,32800.0,16.9188,16.9387,16.8891,16.9089,32800.0
2008-08-07 12:55:00,17.06,17.07,17.04,17.06,22800.0,16.9089,16.9188,16.8891,16.9089,22800.0
2008-08-07 13:00:00,17.05,17.06,16.99,17.05,32800.0,16.899,16.9089,16.8395,16.899,32800.0
2008-08-07 13:05:00,17.05,17.05,17.0,17.0,14800.0,16.899,16.899,16.8495,16.8495,14800.0
2008-08-07 13:10:00,16.99,17.05,16.98,17.03,20400.0,16.8395,16.899,16.8296,16.8792,20400.0
2008-08-07 13:15:00,17.03,17.04,17.01,17.02,19200.0,16.8792,16.8891,16.8594,16.8693,19200.0
2008-08-07 13:20:00,17.03,17.04,17.02,17.03,11200.0,16.8792,16.8891,16.8693,16.8792,11200.0
2008-08-07 13:25:00,17.03,17.04,17.02,17.04,19600.0,16.8792,16.8891,16.8693,16.8891,19600.0
2008-08-07 13:30:00,17.03,17.06,17.0,17.01,28000.0,16.8792,16.9089,16.8495,16.8594,28000.0
2008-08-07 13:35:00,17.01,17.05,17.01,17.03,17600.0,16.8594,16.899,16.8594,16.8792,17600.0
2008-08-07 13:40:00,17.04,17.07,17.04,17.04,18800.0,16.8891,16.9188,16.8891,16.8891,18800.0
2008-08-07 13:45:00,17.05,17.05,17.01,17.03,16400.0,16.899,16.899,16.8594,16.8792,16400.0
2008-08-07 13:50:00,17.02,17.03,17.02,17.02,18000.0,16.8693,16.8792,16.8693,16.8693,18000.0
2008-08-07 13:55:00,17.01,17.01,16.95,16.95,36000.0,16.8594,16.8594,16.7999,16.7999,36000.0
2008-08-07 14:00:00,16.95,16.97,16.94,16.96,28000.0,16.7999,16.8197,16.79,16.8098,28000.0
2008-08-07 14:05:00,16.95,16.98,16.93,16.97,30800.0,16.7999,16.8296,16.7801,16.8197,30800.0
2008-08-07 14:10:00,16.96,16.98,16.96,16.97,30000.0,16.8098,16.8296,16.8098,16.8197,30000.0
2008-08-07 14:15:00,16.97,16.97,16.92,16.93,67600.0,16.8197,16.8197,16.7702,16.7801,67600.0
2008-08-07 14:20:00,16.93,16.93,16.9,16.93,70400.0,16.7801,16.7801,16.7503,16.7801,70400.0
2008-08-07 14:25:00,16.93,16.96,16.93,16.95,47600.0,16.7801,16.8098,16.7801,16.7999,47600.0
2008-08-07 14:30:00,16.93,16.95,16.91,16.93,46800.0,16.7801,16.7999,16.7602,16.7801,46800.0
2008-08-07 14:35:00,16.93,16.96,16.91,16.95,68800.0,16.7801,16.8098,16.7602,16.7999,68800.0
2008-08-07 14:40:00,16.94,16.96,16.91,16.91,33200.0,16.79,16.8098,16.7602,16.7602,33200.0
2008-08-07 14:45:00,16.91,16.92,16.88,16.89,40800.0,16.7602,16.7702,16.7305,16.7404,40800.0
2008-08-07 14:50:00,16.9,16.94,16.88,16.94,24800.0,16.7503,16.79,16.7305,16.79,24800.0
2008-08-07 14:55:00,16.96,16.98,16.9,16.9,16400.0,16.8098,16.8296,16.7503,16.7503,16400.0
2008-08-07 15:00:00,16.91,16.95,16.9,16.93,30000.0,16.7602,16.7999,16.7503,16.7801,30000.0
2008-08-07 15:05:00,16.92,17.01,16.91,17.01,174000.0,16.7702,16.8594,16.7602,16.8594,174000.0
2008-08-07 15:10:00,17.0,17.03,16.92,16.95,49200.0,16.8495,16.8792,16.7702,16.7999,49200.0
2008-08-07 15:15:00,16.95,16.97,16.95,16.95,18000.0,16.7999,16.8197,16.7999,16.7999,18000.0
2008-08-07 15:20:00,16.95,16.97,16.94,16.96,32400.0,16.7999,16.8197,16.79,16.8098,32400.0
2008-08-07 15:25:00,16.97,16.97,16.95,16.96,53200.0,16.8197,16.8197,16.7999,16.8098,53200.0
2008-08-07 15:30:00,16.96,17.0,16.92,16.92,106000.0,16.8098,16.8495,16.7702,16.7702,106000.0
2008-08-07 15:35:00,16.92,16.92,16.88,16.89,32800.0,16.7702,16.7702,16.7305,16.7404,32800.0
2008-08-07 15:40:00,16.9,16.93,16.88,16.88,40000.0,16.7503,16.7801,16.7305,16.7305,40000.0
2008-08-07 15:45:00,16.88,16.92,16.88,16.89,110000.0,16.7305,16.7702,16.7305,16.7404,110000.0
2008-08-07 15:50:00,16.89,16.98,16.88,16.93,124800.0,16.7404,16.8296,16.7305,16.7801,124800.0
2008-08-07 15:55:00,16.92,16.94,16.89,16.93,170400.0,16.7702,16.79,16.7404,16.7801,170400.0
2008-08-08 09:30:00,16.91,16.96,16.75,16.83,38400.0,16.7602,16.8098,16.6017,16.681,38400.0
2008-08-08 09:35:00,16.85,16.97,16.8,16.93,29200.0,16.7008,16.8197,16.6512,16.7801,29200.0
2008-08-08 09:40:00,16.92,16.98,16.88,16.98,33200.0,16.7702,16.8296,16.7305,16.8296,33200.0
2008-08-08 09:45:00,16.97,17.0,16.9,17.0,54400.0,16.8197,16.8495,16.7503,16.8495,54400.0
2008-08-08 09:50:00,17.03,17.03,16.99,17.01,58400.0,16.8792,16.8792,16.8395,16.8594,58400.0
2008-08-08 09:55:00,17.02,17.09,17.0,17.08,247600.0,16.8693,16.9387,16.8495,16.9287,247600.0
2008-08-08 10:00:00,17.1,17.21,17.08,17.21,100400.0,16.9486,17.0576,16.9287,17.0576,100400.0
2008-08-08 10:05:00,17.21,17.31,17.18,17.31,239200.0,17.0576,17.1567,17.0279,17.1567,239200.0
2008-08-08 10:10:00,17.31,17.41,17.29,17.4,97200.0,17.1567,17.2558,17.1369,17.2459,97200.0
2008-08-08 10:15:00,17.41,17.5,17.39,17.48,253200.0,17.2558,17.345,17.236,17.3252,253200.0
2008-08-08 10:20:00,17.5,17.5,17.46,17.49,174800.0,17.345,17.345,17.3054,17.3351,174800.0
2008-08-08 10:25:00,17.49,17.5,17.42,17.45,69600.0,17.3351,17.345,17.2657,17.2955,69600.0
2008-08-08 10:30:00,17.45,17.5,17.42,17.5,214000.0,17.2955,17.345,17.2657,17.345,214000.0
2008-08-08 10:35:00,17.49,17.54,17.47,17.47,402800.0,17.3351,17.3847,17.3153,17.3153,402800.0
2008-08-08 10:40:00,17.47,17.5,17.46,17.5,136400.0,17.3153,17.345,17.3054,17.345,136400.0
2008-08-08 10:45:00,17.49,17.5,17.49,17.5,116400.0,17.3351,17.345,17.3351,17.345,116400.0
2008-08-08 10:50:00,17.5,17.5,17.49,17.5,80800.0,17.345,17.345,17.3351,17.345,80800.0
2008-08-08 10:55:00,17.5,17.5,17.44,17.45,62000.0,17.345,17.345,17.2856,17.2955,62000.0
2008-08-08 11:00:00,17.47,17.47,17.42,17.45,37600.0,17.3153,17.3153,17.2657,17.2955,37600.0
2008-08-08 11:05:00,17.45,17.49,17.41,17.45,59200.0,17.2955,17.3351,17.2558,17.2955,59200.0
2008-08-08 11:10:00,17.47,17.47,17.4,17.4,55600.0,17.3153,17.3153,17.2459,17.2459,55600.0
2008-08-08 11:15:00,17.38,17.42,17.34,17.34,76800.0,17.2261,17.2657,17.1864,17.1864,76800.0
2008-08-08 11:20:00,17.35,17.41,17.34,17.36,105200.0,17.1964,17.2558,17.1864,17.2063,105200.0
2008-08-08 11:25:00,17.35,17.35,17.3,17.3,43600.0,17.1964,17.1964,17.1468,17.1468,43600.0
2008-08-08 11:30:00,17.3,17.35,17.3,17.35,31200.0,17.1468,17.1964,17.1468,17.1964,31200.0
2008-08-08 11:35:00,17.35,17.35,17.29,17.31,46800.0,17.1964,17.1964,17.1369,17.1567,46800.0
2008-08-08 11:40:00,17.31,17.36,17.31,17.34,64800.0,17.1567,17.2063,17.1567,17.1864,64800.0
2008-08-08 11:45:00,17.34,17.35,17.33,17.33,48400.0,17.1864,17.1964,17.1765,17.1765,48400.0
2008-08-08 11:50:00,17.33,17.36,17.31,17.35,48800.0,17.1765,17.2063,17.1567,17.1964,48800.0
2008-08-08 11:55:00,17.35,17.35,17.29,17.3,38400.0,17.1964,17.1964,17.1369,17.1468,38400.0
2008-08-08 12:00:00,17.3,17.33,17.3,17.31,48000.0,17.1468,17.1765,17.1468,17.1567,48000.0
2008-08-08 12:05:00,17.31,17.35,17.31,17.35,45200.0,17.1567,17.1964,17.1567,17.1964,45200.0
2008-08-08 12:10:00,17.35,17.35,17.32,17.34,30000.0,17.1964,17.1964,17.1666,17.1864,30000.0
2008-08-08 12:15:00,17.34,17.35,17.32,17.35,49200.0,17.1864,17.1964,17.1666,17.1964,49200.0
2008-08-08 12:20:00,17.35,17.35,17.33,17.33,78000.0,17.1964,17.1964,17.1765,17.1765,78000.0
2008-08-08 12:25:00,17.34,17.36,17.33,17.34,101200.0,17.1864,17.2063,17.1765,17.1864,101200.0
2008-08-08 12:30:00,17.34,17.35,17.28,17.34,122400.0,17.1864,17.1964,17.127,17.1864,122400.0
2008-08-08 12:35:00,17.34,17.35,17.33,17.34,76800.0,17.1864,17.1964,17.1765,17.1864,76800.0
2008-08-08 12:40:00,17.35,17.35,17.33,17.33,442000.0,17.1964,17.1964,17.1765,17.1765,442000.0
2008-08-08 12:45:00,17.34,17.35,17.33,17.33,91600.0,17.1864,17.1964,17.1765,17.1765,91600.0
2008-08-08 12:50:00,17.33,17.43,17.33,17.41,44800.0,17.1765,17.2756,17.1765,17.2558,44800.0
2008-08-08 12:55:00,17.41,17.41,17.36,17.39,49600.0,17.2558,17.2558,17.2063,17.236,49600.0
2008-08-08 13:00:00,17.4,17.41,17.36,17.39,85600.0,17.2459,17.2558,17.2063,17.236,85600.0
2008-08-08 13:05:00,17.39,17.4,17.36,17.38,56000.0,17.236,17.2459,17.2063,17.2261,56000.0
2008-08-08 13:10:00,17.39,17.4,17.35,17.36,106400.0,17.236,17.2459,17.1964,17.2063,106400.0
2008-08-08 13:15:00,17.36,17.41,17.36,17.38,98800.0,17.2063,17.2558,17.2063,17.2261,98800.0
2008-08-08 13:20:00,17.39,17.42,17.39,17.4,96000.0,17.236,17.2657,17.236,17.2459,96000.0
2008-08-08 13:25:00,17.4,17.41,17.37,17.41,96800.0,17.2459,17.2558,17.2162,17.2558,96800.0
2008-08-08 13:30:00,17.42,17.43,17.39,17.41,155200.0,17.2657,17.2756,17.236,17.2558,155200.0
2008-08-08 13:35:00,17.41,17.42,17.4,17.4,126400.0,17.2558,17.2657,17.2459,17.2459,126400.0
2008-08-08 13:40:00,17.41,17.42,17.4,17.41,46400.0,17.2558,17.2657,17.2459,17.2558,46400.0
2008-08-08 13:45:00,17.41,17.41,17.4,17.41,56400.0,17.2558,17.2558,17.2459,17.2558,56400.0
2008-08-08 13:50:00,17.4,17.41,17.37,17.39,58000.0,17.2459,17.2558,17.2162,17.236,58000.0
2008-08-08 13:55:00,17.38,17.4,17.37,17.4,44000.0,17.2261,17.2459,17.2162,17.2459,44000.0
2008-08-08 14:00:00,17.4,17.4,17.36,17.4,111600.0,17.2459,17.2459,17.2063,17.2459,111600.0
2008-08-08 14:05:00,17.4,17.4,17.38,17.39,139200.0,17.2459,17.2459,17.2261,17.236,139200.0
2008-08-08 14:10:00,17.39,17.4,17.36,17.4,133600.0,17.236,17.2459,17.2063,17.2459,133600.0
2008-08-08 14:15:00,17.4,17.41,17.38,17.4,157600.0,17.2459,17.2558,17.2261,17.2459,157600.0
2008-08-08 14:20:00,17.4,17.44,17.39,17.4,106400.0,17.2459,17.2856,17.236,17.2459,106400.0
2008-08-08 14:25:00,17.4,17.42,17.39,17.4,43200.0,17.2459,17.2657,17.236,17.2459,43200.0
2008-08-08 14:30:00,17.39,17.44,17.38,17.4,140400.0,17.236,17.2856,17.2261,17.2459,140400.0
2008-08-08 14:35:00,17.4,17.42,17.39,17.4,36800.0,17.2459,17.2657,17.236,17.2459,36800.0
2008-08-08 14:40:00,17.4,17.5,17.39,17.49,95200.0,17.2459,17.345,17.236,17.3351,95200.0
2008-08-08 14:45:00,17.48,17.5,17.48,17.5,61200.0,17.3252,17.345,17.3252,17.345,61200.0
2008-08-08 14:50:00,17.5,17.5,17.49,17.49,98800.0,17.345,17.345,17.3351,17.3351,98800.0
2008-08-08 14:55:00,17.49,17.49,17.46,17.48,81600.0,17.3351,17.3351,17.3054,17.3252,81600.0
2008-08-08 15:00:00,17.48,17.5,17.47,17.49,75200.0,17.3252,17.345,17.3153,17.3351,75200.0
2008-08-08 15:05:00,17.48,17.49,17.48,17.48,47200.0,17.3252,17.3351,17.3252,17.3252,47200.0
2008-08-08 15:10:00,17.48,17.49,17.45,17.48,60800.0,17.3252,17.3351,17.2955,17.3252,60800.0
2008-08-08 15:15:00,17.48,17.48,17.44,17.46,68800.0,17.3252,17.3252,17.2856,17.3054,68800.0
2008-08-08 15:20:00,17.45,17.49,17.45,17.47,105200.0,17.2955,17.3351,17.2955,17.3153,105200.0
2008-08-08 15:25:00,17.47,17.48,17.46,17.47,69600.0,17.3153,17.3252,17.3054,17.3153,69600.0
2008-08-08 15:30:00,17.48,17.49,17.47,17.48,295200.0,17.3252,17.3351,17.3153,17.3252,295200.0
2008-08-08 15:35:00,17.47,17.48,17.47,17.47,188800.0,17.3153,17.3252,17.3153,17.3153,188800.0
2008-08-08 15:40:00,17.48,17.48,17.47,17.47,109600.0,17.3252,17.3252,17.3153,17.3153,109600.0
2008-08-08 15:45:00,17.47,17.48,17.47,17.47,205600.0,17.3153,17.3252,17.3153,17.3153,205600.0
2008-08-08 15:50:00,17.48,17.49,17.47,17.48,202400.0,17.3252,17.3351,17.3153,17.3252,202400.0
2008-08-08 15:55:00,17.47,17.48,17.36,17.41,248800.0,17.3153,17.3252,17.2063,17.2558,248800.0
2008-08-11 09:30:00,17.4,17.5,17.32,17.48,96400.0,17.2459,17.345,17.1666,17.3252,96400.0
2008-08-11 09:35:00,17.48,17.5,17.43,17.46,122000.0,17.3252,17.345,17.2756,17.3054,122000.0
2008-08-11 09:40:00,17.47,17.55,17.45,17.5,341200.0,17.3153,17.3946,17.2955,17.345,341200.0
2008-08-11 09:45:00,17.55,17.55,17.42,17.48,149200.0,17.3946,17.3946,17.2657,17.3252,149200.0
2008-08-11 09:50:00,17.5,17.56,17.48,17.5,82800.0,17.345,17.4045,17.3252,17.345,82800.0
2008-08-11 09:55:00,17.5,17.63,17.49,17.62,80400.0,17.345,17.4739,17.3351,17.464,80400.0
2008-08-11 10:00:00,17.61,17.61,17.5,17.56,126400.0,17.4541,17.4541,17.345,17.4045,126400.0
2008-08-11 10:05:00,17.56,17.56,17.54,17.55,108400.0,17.4045,17.4045,17.3847,17.3946,108400.0
2008-08-11 10:10:00,17.56,17.57,17.54,17.55,64400.0,17.4045,17.4144,17.3847,17.3946,64400.0
2008-08-11 10:15:00,17.55,17.62,17.55,17.62,37600.0,17.3946,17.464,17.3946,17.464,37600.0
2008-08-11 10:20:00,17.61,17.62,17.53,17.53,145600.0,17.4541,17.464,17.3748,17.3748,145600.0
2008-08-11 10:25:00,17.53,17.54,17.48,17.5,47600.0,17.3748,17.3847,17.3252,17.345,47600.0
2008-08-11 10:30:00,17.49,17.58,17.49,17.55,185600.0,17.3351,17.4243,17.3351,17.3946,185600.0
2008-08-11 10:35:00,17.55,17.56,17.5,17.54,129200.0,17.3946,17.4045,17.345,17.3847,129200.0
2008-08-11 10:40:00,17.54,17.55,17.5,17.53,62000.0,17.3847,17.3946,17.345,17.3748,62000.0
2008-08-11 10:45:00,17.53,17.54,17.52,17.52,45200.0,17.3748,17.3847,17.3648,17.3648,45200.0
2008-08-11 10:50:00,17.52,17.54,17.52,17.52,32000.0,17.3648,17.3847,17.3648,17.3648,32000.0
2008-08-11 10:55:00,17.53,17.54,17.52,17.53,31200.0,17.3748,17.3847,17.3648,17.3748,31200.0
2008-08-11 11:00:00,17.53,17.54,17.49,17.5,71200.0,17.3748,17.3847,17.3351,17.345,71200.0
2008-08-11 11:05:00,17.5,17.51,17.49,17.51,55600.0,17.345,17.3549,17.3351,17.3549,55600.0
2008-08-11 11:10:00,17.51,17.54,17.49,17.5,113200.0,17.3549,17.3847,17.3351,17.345,113200.0
2008-08-11 11:15:00,17.51,17.53,17.48,17.5,58800.0,17.3549,17.3748,17.3252,17.345,58800.0
2008-08-11 11:20:00,17.5,17.55,17.5,17.55,32400.0,17.345,17.3946,17.345,17.3946,32400.0
2008-08-11 11:25:00,17.54,17.57,17.54,17.55,62000.0,17.3847,17.4144,17.3847,17.3946,62000.0
2008-08-11 11:30:00,17.55,17.57,17.54,17.55,36000.0,17.3946,17.4144,17.3847,17.3946,36000.0
2008-08-11 11:35:00,17.55,17.56,17.54,17.55,52400.0,17.3946,17.4045,17.3847,17.3946,52400.0
2008-08-11 11:40:00,17.55,17.57,17.54,17.56,44400.0,17.3946,17.4144,17.3847,17.4045,44400.0
2008-08-11 11:45:00,17.57,17.61,17.55,17.61,49200.0,17.4144,17.4541,17.3946,17.4541,49200.0
2008-08-11 11:50:00,17.61,17.61,17.6,17.61,98800.0,17.4541,17.4541,17.4441,17.4541,98800.0
2008-08-11 11:55:00,17.61,17.62,17.56,17.59,111600.0,17.4541,17.464,17.4045,17.4342,111600.0
2008-08-11 12:00:00,17.59,17.61,17.54,17.54,108400.0,17.4342,17.4541,17.3847,17.3847,108400.0
2008-08-11 12:05:00,17.55,17.6,17.55,17.6,46800.0,17.3946,17.4441,17.3946,17.4441,46800.0
2008-08-11 12:10:00,17.6,17.61,17.57,17.6,122000.0,17.4441,17.4541,17.4144,17.4441,122000.0
2008-08-11 12:15:00,17.6,17.61,17.57,17.6,79600.0,17.4441,17.4541,17.4144,17.4441,79600.0
2008-08-11 12:20:00,17.6,17.61,17.57,17.59,121200.0,17.4441,17.4541,17.4144,17.4342,121200.0
2008-08-11 12:25:00,17.59,17.61,17.58,17.6,52800.0,17.4342,17.4541,17.4243,17.4441,52800.0
2008-08-11 12:30:00,17.59,17.6,17.56,17.58,64000.0,17.4342,17.4441,17.4045,17.4243,64000.0
2008-08-11 12:35:00,17.58,17.58,17.54,17.57,34000.0,17.4243,17.4243,17.3847,17.4144,34000.0
2008-08-11 12:40:00,17.56,17.58,17.53,17.57,119200.0,17.4045,17.4243,17.3748,17.4144,119200.0
2008-08-11 12:45:00,17.56,17.57,17.51,17.52,105200.0,17.4045,17.4144,17.3549,17.3648,105200.0
2008-08-11 12:50:00,17.52,17.57,17.52,17.57,12800.0,17.3648,17.4144,17.3648,17.4144,12800.0
2008-08-11 12:55:00,17.57,17.58,17.57,17.58,34000.0,17.4144,17.4243,17.4144,17.4243,34000.0
2008-08-11 13:00:00,17.58,17.59,17.57,17.58,24800.0,17.4243,17.4342,17.4144,17.4243,24800.0
2008-08-11 13:05:00,17.58,17.62,17.58,17.62,43200.0,17.4243,17.464,17.4243,17.464,43200.0
2008-08-11 13:10:00,17.63,17.72,17.62,17.7,79600.0,17.4739,17.5631,17.464,17.5433,79600.0
2008-08-11 13:15:00,17.73,17.77,17.7,17.76,59600.0,17.573,17.6126,17.5433,17.6027,59600.0
2008-08-11 13:20:00,17.78,17.82,17.78,17.81,60000.0,17.6225,17.6622,17.6225,17.6523,60000.0
2008-08-11 13:25:00,17.81,17.82,17.8,17.82,45600.0,17.6523,17.6622,17.6424,17.6622,45600.0
2008-08-11 13:30:00,17.82,17.85,17.82,17.85,60800.0,17.6622,17.6919,17.6622,17.6919,60800.0
2008-08-11 13:35:00,17.85,17.85,17.82,17.85,60400.0,17.6919,17.6919,17.6622,17.6919,60400.0
2008-08-11 13:40:00,17.85,17.85,17.82,17.84,86800.0,17.6919,17.6919,17.6622,17.682,86800.0
2008-08-11 13:45:00,17.83,17.88,17.82,17.88,44000.0,17.6721,17.7217,17.6622,17.7217,44000.0
2008-08-11 13:50:00,17.88,17.93,17.86,17.86,64000.0,17.7217,17.7712,17.7018,17.7018,64000.0
2008-08-11 13:55:00,17.88,17.89,17.78,17.78,85600.0,17.7217,17.7316,17.6225,17.6225,85600.0
2008-08-11 14:00:00,17.78,17.81,17.75,17.8,44000.0,17.6225,17.6523,17.5928,17.6424,44000.0
2008-08-11 14:05:00,17.81,17.81,17.73,17.73,52800.0,17.6523,17.6523,17.573,17.573,52800.0
2008-08-11 14:10:00,17.74,17.75,17.73,17.73,30000.0,17.5829,17.5928,17.573,17.573,30000.0
2008-08-11 14:15:00,17.73,17.73,17.68,17.69,39600.0,17.573,17.573,17.5234,17.5333,39600.0
2008-08-11 14:20:00,17.69,17.69,17.61,17.65,81200.0,17.5333,17.5333,17.4541,17.4937,81200.0
2008-08-11 14:25:00,17.65,17.65,17.59,17.61,39200.0,17.4937,17.4937,17.4342,17.4541,39200.0
2008-08-11 14:30:00,17.61,17.61,17.59,17.59,18800.0,17.4541,17.4541,17.4342,17.4342,18800.0
2008-08-11 14:35:00,17.59,17.63,17.59,17.63,28800.0,17.4342,17.4739,17.4342,17.4739,28800.0
2008-08-11 14:40:00,17.63,17.63,17.58,17.6,52800.0,17.4739,17.4739,17.4243,17.4441,52800.0
2008-08-11 14:45:00,17.6,17.67,17.6,17.66,38400.0,17.4441,17.5135,17.4441,17.5036,38400.0
2008-08-11 14:50:00,17.66,17.68,17.62,17.63,40000.0,17.5036,17.5234,17.464,17.4739,40000.0
2008-08-11 14:55:00,17.63,17.68,17.63,17.68,53600.0,17.4739,17.5234,17.4739,17.5234,53600.0
2008-08-11 15:00:00,17.67,17.67,17.57,17.59,256000.0,17.5135,17.5135,17.4144,17.4342,256000.0
2008-08-11 15:05:00,17.59,17.61,17.56,17.58,74800.0,17.4342,17.4541,17.4045,17.4243,74800.0
2008-08-11 15:10:00,17.57,17.64,17.55,17.64,34800.0,17.4144,17.4838,17.3946,17.4838,34800.0
2008-08-11 15:15:00,17.64,17.68,17.64,17.65,44400.0,17.4838,17.5234,17.4838,17.4937,44400.0
2008-08-11 15:20:00,17.65,17.65,17.61,17.63,48000.0,17.4937,17.4937,17.4541,17.4739,48000.0
2008-08-11 15:25:00,17.63,17.63,17.61,17.63,35600.0,17.4739,17.4739,17.4541,17.4739,35600.0
2008-08-11 15:30:00,17.62,17.63,17.54,17.57,75200.0,17.464,17.4739,17.3847,17.4144,75200.0
2008-08-11 15:35:00,17.57,17.61,17.57,17.58,60800.0,17.4144,17.4541,17.4144,17.4243,60800.0
2008-08-11 15:40:00,17.58,17.6,17.56,17.59,66000.0,17.4243,17.4441,17.4045,17.4342,66000.0
2008-08-11 15:45:00,17.59,17.59,17.52,17.59,77200.0,17.4342,17.4342,17.3648,17.4342,77200.0
2008-08-11 15:50:00,17.6,17.63,17.56,17.57,127200.0,17.4441,17.4739,17.4045,17.4144,127200.0
2008-08-11 15:55:00,17.57,17.59,17.55,17.58,141200.0,17.4144,17.4342,17.3946,17.4243,141200.0
2008-08-12 09:30:00,17.53,17.53,17.38,17.44,50800.0,17.3748,17.3748,17.2261,17.2856,50800.0
2008-08-12 09:35:00,17.45,17.54,17.43,17.49,56400.0,17.2955,17.3847,17.2756,17.3351,56400.0
2008-08-12 09:40:00,17.5,17.51,17.45,17.47,56400.0,17.345,17.3549,17.2955,17.3153,56400.0
2008-08-12 09:45:00,17.48,17.55,17.47,17.49,38800.0,17.3252,17.3946,17.3153,17.3351,38800.0
2008-08-12 09:50:00,17.52,17.55,17.52,17.52,20400.0,17.3648,17.3946,17.3648,17.3648,20400.0
2008-08-12 09:55:00,17.52,17.61,17.52,17.61,34400.0,17.3648,17.4541,17.3648,17.4541,34400.0
2008-08-12 10:00:00,17.62,17.62,17.59,17.6,15600.0,17.464,17.464,17.4342,17.4441,15600.0
2008-08-12 10:05:00,17.6,17.61,17.59,17.61,19600.0,17.4441,17.4541,17.4342,17.4541,19600.0
2008-08-12 10:10:00,17.61,17.66,17.58,17.58,60000.0,17.4541,17.5036,17.4243,17.4243,60000.0
2008-08-12 10:15:00,17.59,17.65,17.54,17.61,56400.0,17.4342,17.4937,17.3847,17.4541,56400.0
2008-08-12 10:20:00,17.62,17.62,17.61,17.62,21600.0,17.464,17.464,17.4541,17.464,21600.0
2008-08-12 10:25:00,17.61,17.62,17.61,17.61,28800.0,17.4541,17.464,17.4541,17.4541,28800.0
2008-08-12 10:30:00,17.61,17.61,17.59,17.59,18400.0,17.4541,17.4541,17.4342,17.4342,18400.0
2008-08-12 10:35:00,17.59,17.59,17.5,17.51,90000.0,17.4342,17.4342,17.345,17.3549,90000.0
2008-08-12 10:40:00,17.5,17.58,17.5,17.57,32400.0,17.345,17.4243,17.345,17.4144,32400.0
2008-08-12 10:45:00,17.57,17.62,17.57,17.6,17200.0,17.4144,17.464,17.4144,17.4441,17200.0
2008-08-12 10:50:00,17.62,17.62,17.56,17.58,33600.0,17.464,17.464,17.4045,17.4243,33600.0
2008-08-12 10:55:00,17.58,17.62,17.58,17.6,18800.0,17.4243,17.464,17.4243,17.4441,18800.0
2008-08-12 11:00:00,17.62,17.63,17.61,17.63,95200.0,17.464,17.4739,17.4541,17.4739,95200.0
2008-08-12 11:05:00,17.62,17.64,17.6,17.62,42800.0,17.464,17.4838,17.4441,17.464,42800.0
2008-08-12 11:10:00,17.63,17.63,17.61,17.63,27600.0,17.4739,17.4739,17.4541,17.4739,27600.0
2008-08-12 11:15:00,17.61,17.63,17.59,17.61,30800.0,17.4541,17.4739,17.4342,17.4541,30800.0
2008-08-12 11:20:00,17.62,17.63,17.62,17.63,13600.0,17.464,17.4739,17.464,17.4739,13600.0
2008-08-12 11:25:00,17.63,17.64,17.62,17.62,62400.0,17.4739,17.4838,17.464,17.464,62400.0
2008-08-12 11:30:00,17.62,17.62,17.6,17.61,35600.0,17.464,17.464,17.4441,17.4541,35600.0
2008-08-12 11:35:00,17.62,17.68,17.6,17.68,155200.0,17.464,17.5234,17.4441,17.5234,155200.0
2008-08-12 11:40:00,17.68,17.75,17.68,17.75,102400.0,17.5234,17.5928,17.5234,17.5928,102400.0
2008-08-12 11:45:00,17.75,17.75,17.71,17.71,42800.0,17.5928,17.5928,17.5532,17.5532,42800.0
2008-08-12 11:50:00,17.71,17.73,17.7,17.73,11600.0,17.5532,17.573,17.5433,17.573,11600.0
2008-08-12 11:55:00,17.71,17.74,17.71,17.74,10400.0,17.5532,17.5829,17.5532,17.5829,10400.0
2008-08-12 12:00:00,17.74,17.74,17.72,17.73,43600.0,17.5829,17.5829,17.5631,17.573,43600.0
2008-08-12 12:05:00,17.73,17.73,17.72,17.72,14000.0,17.573,17.573,17.5631,17.5631,14000.0
2008-08-12 12:10:00,17.71,17.72,17.69,17.7,17200.0,17.5532,17.5631,17.5333,17.5433,17200.0
2008-08-12 12:15:00,17.7,17.72,17.68,17.72,25600.0,17.5433,17.5631,17.5234,17.5631,25600.0
2008-08-12 12:20:00,17.72,17.74,17.71,17.72,29600.0,17.5631,17.5829,17.5532,17.5631,29600.0
2008-08-12 12:25:00,17.71,17.73,17.71,17.72,5200.0,17.5532,17.573,17.5532,17.5631,5200.0
2008-08-12 12:30:00,17.72,17.73,17.7,17.7,8400.0,17.5631,17.573,17.5433,17.5433,8400.0
2008-08-12 12:35:00,17.7,17.73,17.7,17.71,14400.0,17.5433,17.573,17.5433,17.5532,14400.0
2008-08-12 12:40:00,17.71,17.73,17.71,17.73,22400.0,17.5532,17.573,17.5532,17.573,22400.0
2008-08-12 12:45:00,17.73,17.73,17.68,17.7,65600.0,17.573,17.573,17.5234,17.5433,65600.0
2008-08-12 12:50:00,17.71,17.72,17.68,17.7,37200.0,17.5532,17.5631,17.5234,17.5433,37200.0
2008-08-12 12:55:00,17.7,17.7,17.66,17.67,62000.0,17.5433,17.5433,17.5036,17.5135,62000.0
2008-08-12 13:00:00,17.67,17.7,17.58,17.6,180400.0,17.5135,17.5433,17.4243,17.4441,180400.0
2008-08-12 13:05:00,17.59,17.61,17.57,17.6,24000.0,17.4342,17.4541,17.4144,17.4441,24000.0
2008-08-12 13:10:00,17.61,17.61,17.58,17.58,32800.0,17.4541,17.4541,17.4243,17.4243,32800.0
2008-08-12 13:15:00,17.58,17.59,17.56,17.57,91600.0,17.4243,17.4342,17.4045,17.4144,91600.0
2008-08-12 13:20:00,17.57,17.59,17.56,17.57,149200.0,17.4144,17.4342,17.4045,17.4144,149200.0
2008-08-12 13:25:00,17.57,17.6,17.57,17.57,49200.0,17.4144,17.4441,17.4144,17.4144,49200.0
2008-08-12 13:30:00,17.57,17.61,17.56,17.6,28000.0,17.4144,17.4541,17.4045,17.4441,28000.0
2008-08-12 13:35:00,17.61,17.64,17.61,17.64,20000.0,17.4541,17.4838,17.4541,17.4838,20000.0
2008-08-12 13:40:00,17.65,17.7,17.65,17.7,13600.0,17.4937,17.5433,17.4937,17.5433,13600.0
2008-08-12 13:45:00,17.68,17.69,17.63,17.65,53600.0,17.5234,17.5333,17.4739,17.4937,53600.0
2008-08-12 13:50:00,17.65,17.67,17.64,17.64,21600.0,17.4937,17.5135,17.4838,17.4838,21600.0
2008-08-12 13:55:00,17.65,17.65,17.64,17.64,35600.0,17.4937,17.4937,17.4838,17.4838,35600.0
2008-08-12 14:00:00,17.64,17.65,17.64,17.65,35200.0,17.4838,17.4937,17.4838,17.4937,35200.0
2008-08-12 14:05:00,17.65,17.66,17.64,17.64,53200.0,17.4937,17.5036,17.4838,17.4838,53200.0
2008-08-12 14:10:00,17.64,17.64,17.62,17.62,34400.0,17.4838,17.4838,17.464,17.464,34400.0
2008-08-12 14:15:00,17.63,17.63,17.6,17.61,25200.0,17.4739,17.4739,17.4441,17.4541,25200.0
2008-08-12 14:20:00,17.61,17.62,17.61,17.62,45200.0,17.4541,17.464,17.4541,17.464,45200.0
2008-08-12 14:25:00,17.62,17.63,17.61,17.61,48000.0,17.464,17.4739,17.4541,17.4541,48000.0
2008-08-12 14:30:00,17.61,17.61,17.59,17.6,28400.0,17.4541,17.4541,17.4342,17.4441,28400.0
2008-08-12 14:35:00,17.6,17.61,17.59,17.61,20000.0,17.4441,17.4541,17.4342,17.4541,20000.0
2008-08-12 14:40:00,17.61,17.61,17.6,17.61,23200.0,17.4541,17.4541,17.4441,17.4541,23200.0
2008-08-12 14:45:00,17.61,17.61,17.58,17.58,95600.0,17.4541,17.4541,17.4243,17.4243,95600.0
2008-08-12 14:50:00,17.58,17.58,17.56,17.56,156400.0,17.4243,17.4243,17.4045,17.4045,156400.0
2008-08-12 14:55:00,17.56,17.57,17.52,17.52,130400.0,17.4045,17.4144,17.3648,17.3648,130400.0
2008-08-12 15:00:00,17.53,17.53,17.46,17.48,155600.0,17.3748,17.3748,17.3054,17.3252,155600.0
2008-08-12 15:05:00,17.48,17.55,17.46,17.54,102000.0,17.3252,17.3946,17.3054,17.3847,102000.0
2008-08-12 15:10:00,17.55,17.57,17.5,17.52,106400.0,17.3946,17.4144,17.345,17.3648,106400.0
2008-08-12 15:15:00,17.52,17.54,17.49,17.5,136000.0,17.3648,17.3847,17.3351,17.345,136000.0
2008-08-12 15:20:00,17.49,17.53,17.48,17.53,60400.0,17.3351,17.3748,17.3252,17.3748,60400.0
2008-08-12 15:25:00,17.54,17.55,17.51,17.53,241200.0,17.3847,17.3946,17.3549,17.3748,241200.0
2008-08-12 15:30:00,17.53,17.53,17.48,17.5,184400.0,17.3748,17.3748,17.3252,17.345,184400.0
2008-08-12 15:35:00,17.5,17.53,17.5,17.52,50400.0,17.345,17.3748,17.345,17.3648,50400.0
2008-08-12 15:40:00,17.52,17.64,17.52,17.63,180000.0,17.3648,17.4838,17.3648,17.4739,180000.0
2008-08-12 15:45:00,17.63,17.66,17.6,17.6,168800.0,17.4739,17.5036,17.4441,17.4441,168800.0
2008-08-12 15:50:00,17.6,17.64,17.5,17.6,269200.0,17.4441,17.4838,17.345,17.4441,269200.0
2008-08-12 15:55:00,17.58,17.6,17.52,17.53,172800.0,17.4243,17.4441,17.3648,17.3748,172800.0
2008-08-13 09:30:00,17.42,17.5,17.42,17.45,64400.0,17.2657,17.345,17.2657,17.2955,64400.0
2008-08-13 09:35:00,17.44,17.44,17.23,17.28,120400.0,17.2856,17.2856,17.0774,17.127,120400.0
2008-08-13 09:40:00,17.29,17.38,17.24,17.38,420400.0,17.1369,17.2261,17.0873,17.2261,420400.0
2008-08-13 09:45:00,17.36,17.38,17.31,17.33,22400.0,17.2063,17.2261,17.1567,17.1765,22400.0
2008-08-13 09:50:00,17.33,17.36,17.3,17.36,111600.0,17.1765,17.2063,17.1468,17.2063,111600.0
2008-08-13 09:55:00,17.36,17.39,17.33,17.36,29200.0,17.2063,17.236,17.1765,17.2063,29200.0
2008-08-13 10:00:00,17.36,17.4,17.32,17.39,69600.0,17.2063,17.2459,17.1666,17.236,69600.0
2008-08-13 10:05:00,17.39,17.44,17.36,17.37,88000.0,17.236,17.2856,17.2063,17.2162,88000.0
2008-08-13 10:10:00,17.37,17.45,17.35,17.43,41200.0,17.2162,17.2955,17.1964,17.2756,41200.0
2008-08-13 10:15:00,17.45,17.45,17.42,17.45,40800.0,17.2955,17.2955,17.2657,17.2955,40800.0
2008-08-13 10:20:00,17.45,17.5,17.45,17.5,131600.0,17.2955,17.345,17.2955,17.345,131600.0
2008-08-13 10:25:00,17.49,17.49,17.45,17.46,62400.0,17.3351,17.3351,17.2955,17.3054,62400.0
2008-08-13 10:30:00,17.45,17.5,17.43,17.47,388800.0,17.2955,17.345,17.2756,17.3153,388800.0
2008-08-13 10:35:00,17.47,17.48,17.43,17.45,54400.0,17.3153,17.3252,17.2756,17.2955,54400.0
2008-08-13 10:40:00,17.44,17.52,17.44,17.5,236000.0,17.2856,17.3648,17.2856,17.345,236000.0
2008-08-13 10:45:00,17.5,17.5,17.46,17.5,184800.0,17.345,17.345,17.3054,17.345,184800.0
2008-08-13 10:50:00,17.5,17.53,17.47,17.49,121200.0,17.345,17.3748,17.3153,17.3351,121200.0
2008-08-13 10:55:00,17.49,17.5,17.47,17.5,158000.0,17.3351,17.345,17.3153,17.345,158000.0
2008-08-13 11:00:00,17.5,17.52,17.47,17.47,43200.0,17.345,17.3648,17.3153,17.3153,43200.0
2008-08-13 11:05:00,17.47,17.49,17.43,17.43,58000.0,17.3153,17.3351,17.2756,17.2756,58000.0
2008-08-13 11:10:00,17.43,17.46,17.42,17.44,58400.0,17.2756,17.3054,17.2657,17.2856,58400.0
2008-08-13 11:15:00,17.44,17.45,17.42,17.45,32800.0,17.2856,17.2955,17.2657,17.2955,32800.0
2008-08-13 11:20:00,17.45,17.47,17.42,17.42,45200.0,17.2955,17.3153,17.2657,17.2657,45200.0
2008-08-13 11:25:00,17.43,17.45,17.42,17.44,47200.0,17.2756,17.2955,17.2657,17.2856,47200.0
2008-08-13 11:30:00,17.43,17.44,17.4,17.42,106000.0,17.2756,17.2856,17.2459,17.2657,106000.0
2008-08-13 11:35:00,17.42,17.43,17.37,17.38,84000.0,17.2657,17.2756,17.2162,17.2261,84000.0
2008-08-13 11:40:00,17.38,17.38,17.31,17.33,84800.0,17.2261,17.2261,17.1567,17.1765,84800.0
2008-08-13 11:45:00,17.32,17.32,17.31,17.32,20800.0,17.1666,17.1666,17.1567,17.1666,20800.0
2008-08-13 11:50:00,17.32,17.32,17.27,17.27,50000.0,17.1666,17.1666,17.1171,17.1171,50000.0
2008-08-13 11:55:00,17.27,17.28,17.2,17.21,185600.0,17.1171,17.127,17.0477,17.0576,185600.0
2008-08-13 12:00:00,17.22,17.23,17.2,17.22,91200.0,17.0675,17.0774,17.0477,17.0675,91200.0
2008-08-13 12:05:00,17.22,17.22,17.19,17.2,51200.0,17.0675,17.0675,17.0378,17.0477,51200.0
2008-08-13 12:10:00,17.21,17.23,17.19,17.2,41200.0,17.0576,17.0774,17.0378,17.0477,41200.0
2008-08-13 12:15:00,17.22,17.23,17.2,17.23,27200.0,17.0675,17.0774,17.0477,17.0774,27200.0
2008-08-13 12:20:00,17.23,17.3,17.23,17.28,27600.0,17.0774,17.1468,17.0774,17.127,27600.0
2008-08-13 12:25:00,17.29,17.32,17.28,17.28,45200.0,17.1369,17.1666,17.127,17.127,45200.0
2008-08-13 12:30:00,17.29,17.31,17.28,17.3,14800.0,17.1369,17.1567,17.127,17.1468,14800.0
2008-08-13 12:35:00,17.29,17.3,17.27,17.28,25200.0,17.1369,17.1468,17.1171,17.127,25200.0
2008-08-13 12:40:00,17.28,17.28,17.25,17.26,54400.0,17.127,17.127,17.0972,17.1071,54400.0
2008-08-13 12:45:00,17.26,17.28,17.24,17.24,45600.0,17.1071,17.127,17.0873,17.0873,45600.0
2008-08-13 12:50:00,17.24,17.25,17.21,17.22,28800.0,17.0873,17.0972,17.0576,17.0675,28800.0
2008-08-13 12:55:00,17.22,17.25,17.2,17.24,46800.0,17.0675,17.0972,17.0477,17.0873,46800.0
2008-08-13 13:00:00,17.24,17.25,17.24,17.24,14400.0,17.0873,17.0972,17.0873,17.0873,14400.0
2008-08-13 13:05:00,17.24,17.24,17.21,17.22,15600.0,17.0873,17.0873,17.0576,17.0675,15600.0
2008-08-13 13:10:00,17.22,17.24,17.19,17.19,74000.0,17.0675,17.0873,17.0378,17.0378,74000.0
2008-08-13 13:15:00,17.19,17.2,17.19,17.19,50800.0,17.0378,17.0477,17.0378,17.0378,50800.0
2008-08-13 13:20:00,17.19,17.19,17.15,17.17,166800.0,17.0378,17.0378,16.9981,17.0179,166800.0
2008-08-13 13:25:00,17.17,17.2,17.14,17.17,152800.0,17.0179,17.0477,16.9882,17.0179,152800.0
2008-08-13 13:30:00,17.18,17.28,17.17,17.17,135600.0,17.0279,17.127,17.0179,17.0179,135600.0
2008-08-13 13:35:00,17.18,17.19,17.16,17.17,46400.0,17.0279,17.0378,17.008,17.0179,46400.0
2008-08-13 13:40:00,17.18,17.19,17.17,17.18,100000.0,17.0279,17.0378,17.0179,17.0279,100000.0
2008-08-13 13:45:00,17.17,17.2,17.17,17.18,47200.0,17.0179,17.0477,17.0179,17.0279,47200.0
2008-08-13 13:50:00,17.18,17.19,17.16,17.18,130800.0,17.0279,17.0378,17.008,17.0279,130800.0
2008-08-13 13:55:00,17.18,17.24,17.18,17.23,78000.0,17.0279,17.0873,17.0279,17.0774,78000.0
2008-08-13 14:00:00,17.23,17.28,17.22,17.27,98400.0,17.0774,17.127,17.0675,17.1171,98400.0
2008-08-13 14:05:00,17.26,17.28,17.24,17.26,129600.0,17.1071,17.127,17.0873,17.1071,129600.0
2008-08-13 14:10:00,17.26,17.28,17.25,17.25,58000.0,17.1071,17.127,17.0972,17.0972,58000.0
2008-08-13 14:15:00,17.26,17.28,17.24,17.28,80400.0,17.1071,17.127,17.0873,17.127,80400.0
2008-08-13 14:20:00,17.29,17.3,17.25,17.3,30800.0,17.1369,17.1468,17.0972,17.1468,30800.0
2008-08-13 14:25:00,17.3,17.31,17.24,17.29,45200.0,17.1468,17.1567,17.0873,17.1369,45200.0
2008-08-13 14:30:00,17.29,17.3,17.25,17.27,24000.0,17.1369,17.1468,17.0972,17.1171,24000.0
2008-08-13 14:35:00,17.28,17.29,17.22,17.22,68800.0,17.127,17.1369,17.0675,17.0675,68800.0
2008-08-13 14:40:00,17.23,17.25,17.23,17.25,72800.0,17.0774,17.0972,17.0774,17.0972,72800.0
2008-08-13 14:45:00,17.25,17.26,17.24,17.26,152800.0,17.0972,17.1071,17.0873,17.1071,152800.0
2008-08-13 14:50:00,17.26,17.27,17.24,17.25,33200.0,17.1071,17.1171,17.0873,17.0972,33200.0
2008-08-13 14:55:00,17.26,17.29,17.24,17.26,130400.0,17.1071,17.1369,17.0873,17.1071,130400.0
2008-08-13 15:00:00,17.26,17.32,17.26,17.3,70000.0,17.1071,17.1666,17.1071,17.1468,70000.0
2008-08-13 15:05:00,17.3,17.34,17.29,17.33,54000.0,17.1468,17.1864,17.1369,17.1765,54000.0
2008-08-13 15:10:00,17.33,17.36,17.31,17.34,83600.0,17.1765,17.2063,17.1567,17.1864,83600.0
2008-08-13 15:15:00,17.34,17.34,17.32,17.34,82000.0,17.1864,17.1864,17.1666,17.1864,82000.0
2008-08-13 15:20:00,17.34,17.34,17.29,17.3,71600.0,17.1864,17.1864,17.1369,17.1468,71600.0
2008-08-13 15:25:00,17.3,17.34,17.3,17.32,50800.0,17.1468,17.1864,17.1468,17.1666,50800.0
2008-08-13 15:30:00,17.33,17.35,17.31,17.33,79200.0,17.1765,17.1964,17.1567,17.1765,79200.0
2008-08-13 15:35:00,17.33,17.35,17.31,17.35,66800.0,17.1765,17.1964,17.1567,17.1964,66800.0
2008-08-13 15:40:00,17.35,17.36,17.31,17.36,62800.0,17.1964,17.2063,17.1567,17.2063,62800.0
2008-08-13 15:45:00,17.36,17.4,17.34,17.38,182800.0,17.2063,17.2459,17.1864,17.2261,182800.0
2008-08-13 15:50:00,17.37,17.41,17.35,17.37,119200.0,17.2162,17.2558,17.1964,17.2162,119200.0
2008-08-13 15:55:00,17.37,17.37,17.29,17.3,162800.0,17.2162,17.2162,17.1369,17.1468,162800.0
2008-08-14 09:30:00,17.23,17.23,16.88,16.95,67200.0,17.0774,17.0774,16.7305,16.7999,67200.0
2008-08-14 09:35:00,16.88,17.0,16.85,16.85,406800.0,16.7305,16.8495,16.7008,16.7008,406800.0
2008-08-14 09:40:00,16.85,16.93,16.85,16.93,104800.0,16.7008,16.7801,16.7008,16.7801,104800.0
2008-08-14 09:45:00,16.93,16.93,16.82,16.84,131600.0,16.7801,16.7801,16.671,16.6909,131600.0
2008-08-14 09:50:00,16.83,16.85,16.77,16.83,119200.0,16.681,16.7008,16.6215,16.681,119200.0
2008-08-14 09:55:00,16.82,16.89,16.81,16.86,68800.0,16.671,16.7404,16.6611,16.7107,68800.0
2008-08-14 10:00:00,16.87,16.87,16.82,16.84,71600.0,16.7206,16.7206,16.671,16.6909,71600.0
2008-08-14 10:05:00,16.84,16.91,16.82,16.9,70800.0,16.6909,16.7602,16.671,16.7503,70800.0
2008-08-14 10:10:00,16.9,16.97,16.86,16.89,290000.0,16.7503,16.8197,16.7107,16.7404,290000.0
2008-08-14 10:15:00,16.91,16.92,16.86,16.92,89200.0,16.7602,16.7702,16.7107,16.7702,89200.0
2008-08-14 10:20:00,16.93,16.94,16.81,16.81,110400.0,16.7801,16.79,16.6611,16.6611,110400.0
2008-08-14 10:25:00,16.8,16.8,16.73,16.8,140000.0,16.6512,16.6512,16.5818,16.6512,140000.0
2008-08-14 10:30:00,16.8,16.84,16.79,16.82,175200.0,16.6512,16.6909,16.6413,16.671,175200.0
2008-08-14 10:35:00,16.82,16.83,16.78,16.81,262800.0,16.671,16.681,16.6314,16.6611,262800.0
2008-08-14 10:40:00,16.81,16.86,16.8,16.85,201600.0,16.6611,16.7107,16.6512,16.7008,201600.0
2008-08-14 10:45:00,16.86,16.86,16.8,16.83,70400.0,16.7107,16.7107,16.6512,16.681,70400.0
2008-08-14 10:50:00,16.83,16.91,16.82,16.9,114400.0,16.681,16.7602,16.671,16.7503,114400.0
2008-08-14 10:55:00,16.9,16.9,16.88,16.89,96800.0,16.7503,16.7503,16.7305,16.7404,96800.0
2008-08-14 11:00:00,16.89,16.89,16.79,16.83,169200.0,16.7404,16.7404,16.6413,16.681,169200.0
2008-08-14 11:05:00,16.83,16.87,16.77,16.82,285200.0,16.681,16.7206,16.6215,16.671,285200.0
2008-08-14 11:10:00,16.83,16.85,16.82,16.83,101600.0,16.681,16.7008,16.671,16.681,101600.0
2008-08-14 11:15:00,16.83,16.84,16.79,16.84,73600.0,16.681,16.6909,16.6413,16.6909,73600.0
2008-08-14 11:20:00,16.83,16.84,16.76,16.78,84800.0,16.681,16.6909,16.6116,16.6314,84800.0
2008-08-14 11:25:00,16.77,16.79,16.77,16.79,86000.0,16.6215,16.6413,16.6215,16.6413,86000.0
2008-08-14 11:30:00,16.79,16.79,16.72,16.72,99200.0,16.6413,16.6413,16.5719,16.5719,99200.0
2008-08-14 11:35:00,16.72,16.73,16.65,16.67,137200.0,16.5719,16.5818,16.5026,16.5224,137200.0
2008-08-14 11:40:00,16.67,16.68,16.64,16.65,174800.0,16.5224,16.5323,16.4926,16.5026,174800.0
2008-08-14 11:45:00,16.66,16.68,16.65,16.67,98800.0,16.5125,16.5323,16.5026,16.5224,98800.0
2008-08-14 11:50:00,16.67,16.72,16.64,16.7,131600.0,16.5224,16.5719,16.4926,16.5521,131600.0
2008-08-14 11:55:00,16.7,16.75,16.68,16.7,145600.0,16.5521,16.6017,16.5323,16.5521,145600.0
2008-08-14 12:00:00,16.7,16.8,16.69,16.77,178400.0,16.5521,16.6512,16.5422,16.6215,178400.0
2008-08-14 12:05:00,16.77,16.86,16.75,16.86,70400.0,16.6215,16.7107,16.6017,16.7107,70400.0
2008-08-14 12:10:00,16.86,16.88,16.85,16.86,88000.0,16.7107,16.7305,16.7008,16.7107,88000.0
2008-08-14 12:15:00,16.86,16.86,16.82,16.83,134800.0,16.7107,16.7107,16.671,16.681,134800.0
2008-08-14 12:20:00,16.84,16.84,16.81,16.82,44000.0,16.6909,16.6909,16.6611,16.671,44000.0
2008-08-14 12:25:00,16.81,16.83,16.81,16.83,20400.0,16.6611,16.681,16.6611,16.681,20400.0
2008-08-14 12:30:00,16.82,16.83,16.81,16.82,41600.0,16.671,16.681,16.6611,16.671,41600.0
2008-08-14 12:35:00,16.83,16.84,16.75,16.79,86800.0,16.681,16.6909,16.6017,16.6413,86800.0
2008-08-14 12:40:00,16.79,16.83,16.78,16.82,46400.0,16.6413,16.681,16.6314,16.671,46400.0
2008-08-14 12:45:00,16.82,16.83,16.79,16.8,76000.0,16.671,16.681,16.6413,16.6512,76000.0
2008-08-14 12:50:00,16.79,16.8,16.79,16.8,51200.0,16.6413,16.6512,16.6413,16.6512,51200.0
2008-08-14 12:55:00,16.8,16.81,16.78,16.78,76800.0,16.6512,16.6611,16.6314,16.6314,76800.0
2008-08-14 13:00:00,16.79,16.81,16.79,16.81,24800.0,16.6413,16.6611,16.6413,16.6611,24800.0
2008-08-14 13:05:00,16.81,16.84,16.81,16.83,71600.0,16.6611,16.6909,16.6611,16.681,71600.0
2008-08-14 13:10:00,16.83,16.89,16.82,16.88,62000.0,16.681,16.7404,16.671,16.7305,62000.0
2008-08-14 13:15:00,16.89,16.93,16.89,16.93,56800.0,16.7404,16.7801,16.7404,16.7801,56800.0
2008-08-14 13:20:00,16.93,16.94,16.92,16.94,72000.0,16.7801,16.79,16.7702,16.79,72000.0
2008-08-14 13:25:00,16.94,16.98,16.93,16.97,82800.0,16.79,16.8296,16.7801,16.8197,82800.0
2008-08-14 13:30:00,16.97,17.02,16.96,17.0,140400.0,16.8197,16.8693,16.8098,16.8495,140400.0
2008-08-14 13:35:00,17.0,17.02,17.0,17.02,49600.0,16.8495,16.8693,16.8495,16.8693,49600.0
2008-08-14 13:40:00,17.02,17.07,17.01,17.03,64000.0,16.8693,16.9188,16.8594,16.8792,64000.0
2008-08-14 13:45:00,17.03,17.03,17.0,17.0,67600.0,16.8792,16.8792,16.8495,16.8495,67600.0
2008-08-14 13:50:00,17.0,17.01,16.97,16.97,47200.0,16.8495,16.8594,16.8197,16.8197,47200.0
2008-08-14 13:55:00,16.97,16.98,16.95,16.98,51200.0,16.8197,16.8296,16.7999,16.8296,51200.0
2008-08-14 14:00:00,16.98,17.03,16.97,17.01,52400.0,16.8296,16.8792,16.8197,16.8594,52400.0
2008-08-14 14:05:00,17.02,17.03,17.0,17.02,39200.0,16.8693,16.8792,16.8495,16.8693,39200.0
2008-08-14 14:10:00,17.02,17.02,16.94,16.97,56800.0,16.8693,16.8693,16.79,16.8197,56800.0
2008-08-14 14:15:00,16.97,17.0,16.96,16.99,32800.0,16.8197,16.8495,16.8098,16.8395,32800.0
2008-08-14 14:20:00,16.99,16.99,16.95,16.97,71600.0,16.8395,16.8395,16.7999,16.8197,71600.0
2008-08-14 14:25:00,16.97,16.99,16.95,16.96,150400.0,16.8197,16.8395,16.7999,16.8098,150400.0
2008-08-14 14:30:00,16.96,16.98,16.95,16.96,69200.0,16.8098,16.8296,16.7999,16.8098,69200.0
2008-08-14 14:35:00,16.96,16.98,16.95,16.96,125200.0,16.8098,16.8296,16.7999,16.8098,125200.0
2008-08-14 14:40:00,16.97,16.97,16.89,16.89,66400.0,16.8197,16.8197,16.7404,16.7404,66400.0
2008-08-14 14:45:00,16.9,16.91,16.85,16.85,66800.0,16.7503,16.7602,16.7008,16.7008,66800.0
2008-08-14 14:50:00,16.84,16.85,16.81,16.84,62800.0,16.6909,16.7008,16.6611,16.6909,62800.0
2008-08-14 14:55:00,16.83,16.85,16.76,16.78,90000.0,16.681,16.7008,16.6116,16.6314,90000.0
2008-08-14 15:00:00,16.79,16.8,16.69,16.71,144800.0,16.6413,16.6512,16.5422,16.562,144800.0
2008-08-14 15:05:00,16.71,16.75,16.69,16.72,177600.0,16.562,16.6017,16.5422,16.5719,177600.0
2008-08-14 15:10:00,16.73,16.73,16.71,16.72,60800.0,16.5818,16.5818,16.562,16.5719,60800.0
2008-08-14 15:15:00,16.73,16.79,16.73,16.78,71600.0,16.5818,16.6413,16.5818,16.6314,71600.0
2008-08-14 15:20:00,16.78,16.8,16.77,16.78,117200.0,16.6314,16.6512,16.6215,16.6314,117200.0
2008-08-14 15:25:00,16.77,16.78,16.76,16.77,63200.0,16.6215,16.6314,16.6116,16.6215,63200.0
2008-08-14 15:30:00,16.77,16.83,16.77,16.8,123200.0,16.6215,16.681,16.6215,16.6512,123200.0
2008-08-14 15:35:00,16.8,16.84,16.78,16.8,129600.0,16.6512,16.6909,16.6314,16.6512,129600.0
2008-08-14 15:40:00,16.79,16.86,16.79,16.84,127200.0,16.6413,16.7107,16.6413,16.6909,127200.0
2008-08-14 15:45:00,16.85,16.86,16.8,16.8,180400.0,16.7008,16.7107,16.6512,16.6512,180400.0
2008-08-14 15:50:00,16.8,16.89,16.8,16.82,160400.0,16.6512,16.7404,16.6512,16.671,160400.0
2008-08-14 15:55:00,16.83,16.85,16.81,16.85,208000.0,16.681,16.7008,16.6611,16.7008,208000.0
2008-08-15 09:30:00,16.94,17.12,16.89,17.11,178400.0,16.79,16.9684,16.7404,16.9585,178400.0
2008-08-15 09:35:00,17.11,17.11,16.99,17.05,92000.0,16.9585,16.9585,16.8395,16.899,92000.0
2008-08-15 09:40:00,17.05,17.07,16.99,17.0,64000.0,16.899,16.9188,16.8395,16.8495,64000.0
2008-08-15 09:45:00,17.0,17.05,16.87,16.88,106000.0,16.8495,16.899,16.7206,16.7305,106000.0
2008-08-15 09:50:00,16.88,16.88,16.83,16.86,98800.0,16.7305,16.7305,16.681,16.7107,98800.0
2008-08-15 09:55:00,16.86,16.9,16.75,16.82,104400.0,16.7107,16.7503,16.6017,16.671,104400.0
2008-08-15 10:00:00,16.83,16.83,16.75,16.78,64000.0,16.681,16.681,16.6017,16.6314,64000.0
2008-08-15 10:05:00,16.77,16.77,16.66,16.7,57600.0,16.6215,16.6215,16.5125,16.5521,57600.0
2008-08-15 10:10:00,16.7,16.77,16.67,16.7,49600.0,16.5521,16.6215,16.5224,16.5521,49600.0
2008-08-15 10:15:00,16.71,16.76,16.7,16.75,41600.0,16.562,16.6116,16.5521,16.6017,41600.0
2008-08-15 10:20:00,16.76,16.78,16.71,16.75,60400.0,16.6116,16.6314,16.562,16.6017,60400.0
2008-08-15 10:25:00,16.75,16.75,16.71,16.73,30800.0,16.6017,16.6017,16.562,16.5818,30800.0
2008-08-15 10:30:00,16.74,16.75,16.73,16.75,34800.0,16.5918,16.6017,16.5818,16.6017,34800.0
2008-08-15 10:35:00,16.75,16.75,16.72,16.73,48800.0,16.6017,16.6017,16.5719,16.5818,48800.0
2008-08-15 10:40:00,16.74,16.76,16.7,16.7,71200.0,16.5918,16.6116,16.5521,16.5521,71200.0
2008-08-15 10:45:00,16.72,16.75,16.71,16.75,19600.0,16.5719,16.6017,16.562,16.6017,19600.0
2008-08-15 10:50:00,16.75,16.82,16.75,16.78,46000.0,16.6017,16.671,16.6017,16.6314,46000.0
2008-08-15 10:55:00,16.79,16.81,16.78,16.79,28800.0,16.6413,16.6611,16.6314,16.6413,28800.0
2008-08-15 11:00:00,16.79,16.79,16.72,16.74,53600.0,16.6413,16.6413,16.5719,16.5918,53600.0
2008-08-15 11:05:00,16.75,16.75,16.68,16.68,59600.0,16.6017,16.6017,16.5323,16.5323,59600.0
2008-08-15 11:10:00,16.68,16.71,16.67,16.68,32400.0,16.5323,16.562,16.5224,16.5323,32400.0
2008-08-15 11:15:00,16.69,16.72,16.68,16.72,45200.0,16.5422,16.5719,16.5323,16.5719,45200.0
2008-08-15 11:20:00,16.72,16.72,16.67,16.68,24800.0,16.5719,16.5719,16.5224,16.5323,24800.0
2008-08-15 11:25:00,16.68,16.74,16.68,16.73,51600.0,16.5323,16.5918,16.5323,16.5818,51600.0
2008-08-15 11:30:00,16.73,16.74,16.68,16.69,44800.0,16.5818,16.5918,16.5323,16.5422,44800.0
2008-08-15 11:35:00,16.68,16.7,16.67,16.68,18400.0,16.5323,16.5521,16.5224,16.5323,18400.0
2008-08-15 11:40:00,16.69,16.7,16.66,16.66,24000.0,16.5422,16.5521,16.5125,16.5125,24000.0
2008-08-15 11:45:00,16.66,16.67,16.63,16.64,35600.0,16.5125,16.5224,16.4827,16.4926,35600.0
2008-08-15 11:50:00,16.64,16.64,16.59,16.59,26400.0,16.4926,16.4926,16.4431,16.4431,26400.0
2008-08-15 11:55:00,16.61,16.61,16.58,16.58,66000.0,16.4629,16.4629,16.4332,16.4332,66000.0
2008-08-15 12:00:00,16.58,16.6,16.56,16.59,68800.0,16.4332,16.453,16.4133,16.4431,68800.0
2008-08-15 12:05:00,16.59,16.6,16.58,16.58,27200.0,16.4431,16.453,16.4332,16.4332,27200.0
2008-08-15 12:10:00,16.58,16.59,16.57,16.58,23600.0,16.4332,16.4431,16.4233,16.4332,23600.0
2008-08-15 12:15:00,16.58,16.61,16.58,16.61,21600.0,16.4332,16.4629,16.4332,16.4629,21600.0
2008-08-15 12:20:00,16.6,16.61,16.6,16.61,19200.0,16.453,16.4629,16.453,16.4629,19200.0
2008-08-15 12:25:00,16.61,16.61,16.58,16.58,27200.0,16.4629,16.4629,16.4332,16.4332,27200.0
2008-08-15 12:30:00,16.59,16.6,16.57,16.58,31600.0,16.4431,16.453,16.4233,16.4332,31600.0
2008-08-15 12:35:00,16.58,16.6,16.57,16.6,34800.0,16.4332,16.453,16.4233,16.453,34800.0
2008-08-15 12:40:00,16.59,16.6,16.57,16.57,96000.0,16.4431,16.453,16.4233,16.4233,96000.0
2008-08-15 12:45:00,16.58,16.6,16.57,16.57,19600.0,16.4332,16.453,16.4233,16.4233,19600.0
2008-08-15 12:50:00,16.56,16.58,16.56,16.57,39200.0,16.4133,16.4332,16.4133,16.4233,39200.0
2008-08-15 12:55:00,16.57,16.57,16.53,16.55,37200.0,16.4233,16.4233,16.3836,16.4034,37200.0
2008-08-15 13:00:00,16.55,16.56,16.5,16.53,58800.0,16.4034,16.4133,16.3539,16.3836,58800.0
2008-08-15 13:05:00,16.53,16.55,16.52,16.53,38000.0,16.3836,16.4034,16.3737,16.3836,38000.0
2008-08-15 13:10:00,16.53,16.57,16.52,16.56,34400.0,16.3836,16.4233,16.3737,16.4133,34400.0
2008-08-15 13:15:00,16.55,16.56,16.55,16.55,22800.0,16.4034,16.4133,16.4034,16.4034,22800.0
2008-08-15 13:20:00,16.56,16.58,16.55,16.58,28400.0,16.4133,16.4332,16.4034,16.4332,28400.0
2008-08-15 13:25:00,16.59,16.6,16.57,16.58,24800.0,16.4431,16.453,16.4233,16.4332,24800.0
2008-08-15 13:30:00,16.57,16.6,16.57,16.6,17600.0,16.4233,16.453,16.4233,16.453,17600.0
2008-08-15 13:35:00,16.6,16.61,16.59,16.61,44400.0,16.453,16.4629,16.4431,16.4629,44400.0
2008-08-15 13:40:00,16.61,16.61,16.6,16.6,30400.0,16.4629,16.4629,16.453,16.453,30400.0
2008-08-15 13:45:00,16.61,16.63,16.6,16.63,61200.0,16.4629,16.4827,16.453,16.4827,61200.0
2008-08-15 13:50:00,16.62,16.62,16.57,16.59,25200.0,16.4728,16.4728,16.4233,16.4431,25200.0
2008-08-15 13:55:00,16.58,16.59,16.57,16.58,15600.0,16.4332,16.4431,16.4233,16.4332,15600.0
2008-08-15 14:00:00,16.58,16.58,16.56,16.56,37600.0,16.4332,16.4332,16.4133,16.4133,37600.0
2008-08-15 14:05:00,16.56,16.56,16.46,16.47,77200.0,16.4133,16.4133,16.3142,16.3241,77200.0
2008-08-15 14:10:00,16.47,16.47,16.44,16.46,45600.0,16.3241,16.3241,16.2944,16.3142,45600.0
2008-08-15 14:15:00,16.46,16.49,16.45,16.49,26000.0,16.3142,16.344,16.3043,16.344,26000.0
2008-08-15 14:20:00,16.49,16.5,16.48,16.5,64400.0,16.344,16.3539,16.3341,16.3539,64400.0
2008-08-15 14:25:00,16.5,16.53,16.5,16.53,50800.0,16.3539,16.3836,16.3539,16.3836,50800.0
2008-08-15 14:30:00,16.53,16.54,16.46,16.47,71200.0,16.3836,16.3935,16.3142,16.3241,71200.0
2008-08-15 14:35:00,16.48,16.48,16.43,16.45,50000.0,16.3341,16.3341,16.2845,16.3043,50000.0
2008-08-15 14:40:00,16.44,16.44,16.41,16.41,55600.0,16.2944,16.2944,16.2647,16.2647,55600.0
2008-08-15 14:45:00,16.41,16.46,16.41,16.45,56800.0,16.2647,16.3142,16.2647,16.3043,56800.0
2008-08-15 14:50:00,16.45,16.46,16.4,16.45,96400.0,16.3043,16.3142,16.2548,16.3043,96400.0
2008-08-15 14:55:00,16.45,16.46,16.41,16.41,65600.0,16.3043,16.3142,16.2647,16.2647,65600.0
2008-08-15 15:00:00,16.41,16.5,16.4,16.49,96000.0,16.2647,16.3539,16.2548,16.344,96000.0
2008-08-15 15:05:00,16.49,16.51,16.47,16.51,80800.0,16.344,16.3638,16.3241,16.3638,80800.0
2008-08-15 15:10:00,16.51,16.51,16.47,16.48,54400.0,16.3638,16.3638,16.3241,16.3341,54400.0
2008-08-15 15:15:00,16.48,16.48,16.44,16.46,70000.0,16.3341,16.3341,16.2944,16.3142,70000.0
2008-08-15 15:20:00,16.47,16.5,16.47,16.49,70000.0,16.3241,16.3539,16.3241,16.344,70000.0
2008-08-15 15:25:00,16.49,16.53,16.45,16.52,84400.0,16.344,16.3836,16.3043,16.3737,84400.0
2008-08-15 15:30:00,16.52,16.56,16.52,16.55,67200.0,16.3737,16.4133,16.3737,16.4034,67200.0
2008-08-15 15:35:00,16.54,16.59,16.54,16.58,154400.0,16.3935,16.4431,16.3935,16.4332,154400.0
2008-08-15 15:40:00,16.58,16.59,16.57,16.58,130000.0,16.4332,16.4431,16.4233,16.4332,130000.0
2008-08-15 15:45:00,16.59,16.6,16.58,16.6,201600.0,16.4431,16.453,16.4332,16.453,201600.0
2008-08-15 15:50:00,16.6,16.6,16.58,16.59,400000.0,16.453,16.453,16.4332,16.4431,400000.0
2008-08-15 15:55:00,16.59,16.6,16.55,16.55,267200.0,16.4431,16.453,16.4034,16.4034,267200.0
2008-08-18 09:30:00,16.58,16.65,16.46,16.47,75600.0,16.4332,16.5026,16.3142,16.3241,75600.0
2008-08-18 09:35:00,16.47,16.47,16.37,16.41,79600.0,16.3241,16.3241,16.225,16.2647,79600.0
2008-08-18 09:40:00,16.4,16.41,16.33,16.36,42400.0,16.2548,16.2647,16.1854,16.2151,42400.0
2008-08-18 09:45:00,16.35,16.38,16.23,16.3,119200.0,16.2052,16.2349,16.0863,16.1557,119200.0
2008-08-18 09:50:00,16.25,16.27,16.19,16.27,70400.0,16.1061,16.1259,16.0466,16.1259,70400.0
2008-08-18 09:55:00,16.26,16.3,16.24,16.28,85600.0,16.116,16.1557,16.0962,16.1358,85600.0
2008-08-18 10:00:00,16.28,16.32,16.24,16.25,92400.0,16.1358,16.1755,16.0962,16.1061,92400.0
2008-08-18 10:05:00,16.25,16.26,16.2,16.21,64000.0,16.1061,16.116,16.0565,16.0664,64000.0
2008-08-18 10:10:00,16.2,16.21,16.12,16.13,140400.0,16.0565,16.0664,15.9772,15.9872,140400.0
2008-08-18 10:15:00,16.13,16.28,16.13,16.27,84400.0,15.9872,16.1358,15.9872,16.1259,84400.0
2008-08-18 10:20:00,16.27,16.31,16.24,16.25,78800.0,16.1259,16.1656,16.0962,16.1061,78800.0
2008-08-18 10:25:00,16.24,16.29,16.24,16.29,33200.0,16.0962,16.1457,16.0962,16.1457,33200.0
2008-08-18 10:30:00,16.3,16.32,16.27,16.29,75600.0,16.1557,16.1755,16.1259,16.1457,75600.0
2008-08-18 10:35:00,16.28,16.3,16.19,16.19,78800.0,16.1358,16.1557,16.0466,16.0466,78800.0
2008-08-18 10:40:00,16.19,16.22,16.15,16.21,66000.0,16.0466,16.0764,16.007,16.0664,66000.0
2008-08-18 10:45:00,16.22,16.23,16.16,16.22,179200.0,16.0764,16.0863,16.0169,16.0764,179200.0
2008-08-18 10:50:00,16.23,16.33,16.23,16.25,99600.0,16.0863,16.1854,16.0863,16.1061,99600.0
2008-08-18 10:55:00,16.26,16.27,16.22,16.27,76800.0,16.116,16.1259,16.0764,16.1259,76800.0
2008-08-18 11:00:00,16.26,16.31,16.26,16.29,61200.0,16.116,16.1656,16.116,16.1457,61200.0
2008-08-18 11:05:00,16.29,16.31,16.28,16.3,28800.0,16.1457,16.1656,16.1358,16.1557,28800.0
2008-08-18 11:10:00,16.3,16.3,16.25,16.26,50400.0,16.1557,16.1557,16.1061,16.116,50400.0
2008-08-18 11:15:00,16.26,16.27,16.23,16.25,90800.0,16.116,16.1259,16.0863,16.1061,90800.0
2008-08-18 11:20:00,16.25,16.25,16.24,16.24,26400.0,16.1061,16.1061,16.0962,16.0962,26400.0
2008-08-18 11:25:00,16.24,16.25,16.22,16.25,116400.0,16.0962,16.1061,16.0764,16.1061,116400.0
2008-08-18 11:30:00,16.25,16.28,16.18,16.18,48800.0,16.1061,16.1358,16.0367,16.0367,48800.0
2008-08-18 11:35:00,16.18,16.22,16.18,16.22,49600.0,16.0367,16.0764,16.0367,16.0764,49600.0
2008-08-18 11:40:00,16.22,16.22,16.2,16.2,18800.0,16.0764,16.0764,16.0565,16.0565,18800.0
2008-08-18 11:45:00,16.2,16.22,16.2,16.21,26800.0,16.0565,16.0764,16.0565,16.0664,26800.0
2008-08-18 11:50:00,16.21,16.21,16.17,16.2,26000.0,16.0664,16.0664,16.0268,16.0565,26000.0
2008-08-18 11:55:00,16.2,16.2,16.14,16.14,64000.0,16.0565,16.0565,15.9971,15.9971,64000.0
2008-08-18 12:00:00,16.14,16.14,16.08,16.09,51600.0,15.9971,15.9971,15.9376,15.9475,51600.0
2008-08-18 12:05:00,16.08,16.12,16.08,16.12,51600.0,15.9376,15.9772,15.9376,15.9772,51600.0
2008-08-18 12:10:00,16.12,16.15,16.11,16.13,29200.0,15.9772,16.007,15.9673,15.9872,29200.0
2008-08-18 12:15:00,16.11,16.13,16.09,16.11,18800.0,15.9673,15.9872,15.9475,15.9673,18800.0
2008-08-18 12:20:00,16.1,16.12,16.09,16.11,31200.0,15.9574,15.9772,15.9475,15.9673,31200.0
2008-08-18 12:25:00,16.1,16.12,16.09,16.11,20400.0,15.9574,15.9772,15.9475,15.9673,20400.0
2008-08-18 12:30:00,16.11,16.16,16.09,16.14,28400.0,15.9673,16.0169,15.9475,15.9971,28400.0
2008-08-18 12:35:00,16.14,16.14,16.09,16.09,25600.0,15.9971,15.9971,15.9475,15.9475,25600.0
2008-08-18 12:40:00,16.1,16.1,16.06,16.07,16800.0,15.9574,15.9574,15.9178,15.9277,16800.0
2008-08-18 12:45:00,16.06,16.07,15.99,16.0,99200.0,15.9178,15.9277,15.8484,15.8583,99200.0
2008-08-18 12:50:00,15.99,16.02,15.98,16.0,40000.0,15.8484,15.8781,15.8385,15.8583,40000.0
2008-08-18 12:55:00,16.0,16.05,15.99,16.0,44400.0,15.8583,15.9079,15.8484,15.8583,44400.0
2008-08-18 13:00:00,16.01,16.25,16.01,16.2,258400.0,15.8682,16.1061,15.8682,16.0565,258400.0
2008-08-18 13:05:00,16.2,16.27,16.19,16.24,121600.0,16.0565,16.1259,16.0466,16.0962,121600.0
2008-08-18 13:10:00,16.24,16.27,16.19,16.2,64000.0,16.0962,16.1259,16.0466,16.0565,64000.0
2008-08-18 13:15:00,16.2,16.2,16.16,16.17,30400.0,16.0565,16.0565,16.0169,16.0268,30400.0
2008-08-18 13:20:00,16.17,16.21,16.16,16.21,30400.0,16.0268,16.0664,16.0169,16.0664,30400.0
2008-08-18 13:25:00,16.21,16.21,16.16,16.18,18000.0,16.0664,16.0664,16.0169,16.0367,18000.0
2008-08-18 13:30:00,16.18,16.19,16.16,16.19,73200.0,16.0367,16.0466,16.0169,16.0466,73200.0
2008-08-18 13:35:00,16.19,16.19,16.16,16.18,42400.0,16.0466,16.0466,16.0169,16.0367,42400.0
2008-08-18 13:40:00,16.18,16.18,16.16,16.16,188800.0,16.0367,16.0367,16.0169,16.0169,188800.0
2008-08-18 13:45:00,16.18,16.19,16.16,16.16,56400.0,16.0367,16.0466,16.0169,16.0169,56400.0
2008-08-18 13:50:00,16.18,16.19,16.14,16.18,202400.0,16.0367,16.0466,15.9971,16.0367,202400.0
2008-08-18 13:55:00,16.18,16.22,16.16,16.16,121200.0,16.0367,16.0764,16.0169,16.0169,121200.0
2008-08-18 14:00:00,16.16,16.17,16.14,16.15,126800.0,16.0169,16.0268,15.9971,16.007,126800.0
2008-08-18 14:05:00,16.15,16.18,16.14,16.15,70000.0,16.007,16.0367,15.9971,16.007,70000.0
2008-08-18 14:10:00,16.15,16.17,16.14,16.16,30800.0,16.007,16.0268,15.9971,16.0169,30800.0
2008-08-18 14:15:00,16.15,16.17,16.12,16.12,58000.0,16.007,16.0268,15.9772,15.9772,58000.0
2008-08-18 14:20:00,16.13,16.19,16.12,16.17,90400.0,15.9872,16.0466,15.9772,16.0268,90400.0
2008-08-18 14:25:00,16.15,16.18,16.11,16.12,45200.0,16.007,16.0367,15.9673,15.9772,45200.0
2008-08-18 14:30:00,16.11,16.11,16.06,16.08,36400.0,15.9673,15.9673,15.9178,15.9376,36400.0
2008-08-18 14:35:00,16.07,16.08,16.05,16.06,54400.0,15.9277,15.9376,15.9079,15.9178,54400.0
2008-08-18 14:40:00,16.05,16.1,16.05,16.07,28000.0,15.9079,15.9574,15.9079,15.9277,28000.0
2008-08-18 14:45:00,16.07,16.09,16.06,16.07,33200.0,15.9277,15.9475,15.9178,15.9277,33200.0
2008-08-18 14:50:00,16.07,16.07,16.02,16.03,56000.0,15.9277,15.9277,15.8781,15.888,56000.0
2008-08-18 14:55:00,16.03,16.05,16.02,16.05,33600.0,15.888,15.9079,15.8781,15.9079,33600.0
2008-08-18 15:00:00,16.04,16.05,16.01,16.05,63600.0,15.898,15.9079,15.8682,15.9079,63600.0
2008-08-18 15:05:00,16.04,16.05,16.01,16.01,38000.0,15.898,15.9079,15.8682,15.8682,38000.0
2008-08-18 15:10:00,16.01,16.04,16.01,16.04,65600.0,15.8682,15.898,15.8682,15.898,65600.0
2008-08-18 15:15:00,16.05,16.09,16.04,16.09,51200.0,15.9079,15.9475,15.898,15.9475,51200.0
2008-08-18 15:20:00,16.09,16.15,16.08,16.15,59200.0,15.9475,16.007,15.9376,16.007,59200.0
2008-08-18 15:25:00,16.15,16.17,16.13,16.14,48800.0,16.007,16.0268,15.9872,15.9971,48800.0
2008-08-18 15:30:00,16.14,16.14,16.11,16.12,43200.0,15.9971,15.9971,15.9673,15.9772,43200.0
2008-08-18 15:35:00,16.11,16.14,16.11,16.14,66800.0,15.9673,15.9971,15.9673,15.9971,66800.0
2008-08-18 15:40:00,16.13,16.14,16.05,16.05,108400.0,15.9872,15.9971,15.9079,15.9079,108400.0
2008-08-18 15:45:00,16.05,16.1,16.03,16.1,84400.0,15.9079,15.9574,15.888,15.9574,84400.0
2008-08-18 15:50:00,16.09,16.16,16.08,16.15,123200.0,15.9475,16.0169,15.9376,16.007,123200.0
2008-08-18 15:55:00,16.15,16.2,16.12,16.13,165600.0,16.007,16.0565,15.9772,15.9872,165600.0
2008-08-19 09:30:00,16.1,16.23,16.06,16.06,59600.0,15.9574,16.0863,15.9178,15.9178,59600.0
2008-08-19 09:35:00,16.08,16.32,16.07,16.29,42800.0,15.9376,16.1755,15.9277,16.1457,42800.0
2008-08-19 09:40:00,16.31,16.33,16.2,16.32,102400.0,16.1656,16.1854,16.0565,16.1755,102400.0
2008-08-19 09:45:00,16.32,16.39,16.29,16.38,187200.0,16.1755,16.2449,16.1457,16.2349,187200.0
2008-08-19 09:50:00,16.38,16.51,16.38,16.48,175200.0,16.2349,16.3638,16.2349,16.3341,175200.0
2008-08-19 09:55:00,16.46,16.48,16.39,16.4,54800.0,16.3142,16.3341,16.2449,16.2548,54800.0
2008-08-19 10:00:00,16.41,16.42,16.38,16.38,114400.0,16.2647,16.2746,16.2349,16.2349,114400.0
2008-08-19 10:05:00,16.37,16.38,16.29,16.34,84400.0,16.225,16.2349,16.1457,16.1953,84400.0
2008-08-19 10:10:00,16.34,16.36,16.33,16.35,64400.0,16.1953,16.2151,16.1854,16.2052,64400.0
2008-08-19 10:15:00,16.34,16.39,16.3,16.33,60000.0,16.1953,16.2449,16.1557,16.1854,60000.0
2008-08-19 10:20:00,16.34,16.34,16.26,16.27,50000.0,16.1953,16.1953,16.116,16.1259,50000.0
2008-08-19 10:25:00,16.25,16.31,16.25,16.3,49200.0,16.1061,16.1656,16.1061,16.1557,49200.0
2008-08-19 10:30:00,16.29,16.34,16.29,16.33,42400.0,16.1457,16.1953,16.1457,16.1854,42400.0
2008-08-19 10:35:00,16.33,16.35,16.31,16.34,67600.0,16.1854,16.2052,16.1656,16.1953,67600.0
2008-08-19 10:40:00,16.35,16.36,16.34,16.35,56000.0,16.2052,16.2151,16.1953,16.2052,56000.0
2008-08-19 10:45:00,16.35,16.35,16.34,16.35,19600.0,16.2052,16.2052,16.1953,16.2052,19600.0
2008-08-19 10:50:00,16.35,16.35,16.33,16.33,44400.0,16.2052,16.2052,16.1854,16.1854,44400.0
2008-08-19 10:55:00,16.33,16.35,16.33,16.34,40400.0,16.1854,16.2052,16.1854,16.1953,40400.0
2008-08-19 11:00:00,16.34,16.34,16.33,16.34,15600.0,16.1953,16.1953,16.1854,16.1953,15600.0
2008-08-19 11:05:00,16.33,16.34,16.33,16.33,32000.0,16.1854,16.1953,16.1854,16.1854,32000.0
2008-08-19 11:10:00,16.34,16.38,16.33,16.37,51600.0,16.1953,16.2349,16.1854,16.225,51600.0
2008-08-19 11:15:00,16.38,16.39,16.37,16.37,90400.0,16.2349,16.2449,16.225,16.225,90400.0
2008-08-19 11:20:00,16.37,16.39,16.37,16.38,146400.0,16.225,16.2449,16.225,16.2349,146400.0
2008-08-19 11:25:00,16.37,16.39,16.37,16.37,44400.0,16.225,16.2449,16.225,16.225,44400.0
2008-08-19 11:30:00,16.37,16.38,16.36,16.36,49200.0,16.225,16.2349,16.2151,16.2151,49200.0
2008-08-19 11:35:00,16.37,16.38,16.35,16.37,29600.0,16.225,16.2349,16.2052,16.225,29600.0
2008-08-19 11:40:00,16.37,16.38,16.33,16.33,58800.0,16.225,16.2349,16.1854,16.1854,58800.0
2008-08-19 11:45:00,16.34,16.36,16.32,16.32,72400.0,16.1953,16.2151,16.1755,16.1755,72400.0
2008-08-19 11:50:00,16.33,16.34,16.3,16.31,98400.0,16.1854,16.1953,16.1557,16.1656,98400.0
2008-08-19 11:55:00,16.31,16.32,16.29,16.3,31600.0,16.1656,16.1755,16.1457,16.1557,31600.0
2008-08-19 12:00:00,16.29,16.31,16.25,16.26,38800.0,16.1457,16.1656,16.1061,16.116,38800.0
2008-08-19 12:05:00,16.26,16.27,16.25,16.25,35200.0,16.116,16.1259,16.1061,16.1061,35200.0
2008-08-19 12:10:00,16.25,16.31,16.25,16.31,32000.0,16.1061,16.1656,16.1061,16.1656,32000.0
2008-08-19 12:15:00,16.31,16.32,16.3,16.32,31600.0,16.1656,16.1755,16.1557,16.1755,31600.0
2008-08-19 12:20:00,16.32,16.34,16.3,16.31,33600.0,16.1755,16.1953,16.1557,16.1656,33600.0
2008-08-19 12:25:00,16.31,16.36,16.29,16.29,106400.0,16.1656,16.2151,16.1457,16.1457,106400.0
2008-08-19 12:30:00,16.29,16.29,16.27,16.28,22000.0,16.1457,16.1457,16.1259,16.1358,22000.0
2008-08-19 12:35:00,16.28,16.33,16.28,16.33,52400.0,16.1358,16.1854,16.1358,16.1854,52400.0
2008-08-19 12:40:00,16.33,16.33,16.28,16.29,38400.0,16.1854,16.1854,16.1358,16.1457,38400.0
2008-08-19 12:45:00,16.28,16.32,16.28,16.31,39600.0,16.1358,16.1755,16.1358,16.1656,39600.0
2008-08-19 12:50:00,16.32,16.33,16.31,16.32,26400.0,16.1755,16.1854,16.1656,16.1755,26400.0
2008-08-19 12:55:00,16.32,16.32,16.29,16.3,16800.0,16.1755,16.1755,16.1457,16.1557,16800.0
2008-08-19 13:00:00,16.29,16.32,16.29,16.31,55200.0,16.1457,16.1755,16.1457,16.1656,55200.0
2008-08-19 13:05:00,16.31,16.32,16.31,16.31,17200.0,16.1656,16.1755,16.1656,16.1656,17200.0
2008-08-19 13:10:00,16.32,16.33,16.3,16.31,29600.0,16.1755,16.1854,16.1557,16.1656,29600.0
2008-08-19 13:15:00,16.31,16.31,16.29,16.3,12000.0,16.1656,16.1656,16.1457,16.1557,12000.0
2008-08-19 13:20:00,16.3,16.32,16.3,16.3,24400.0,16.1557,16.1755,16.1557,16.1557,24400.0
2008-08-19 13:25:00,16.3,16.33,16.3,16.31,48000.0,16.1557,16.1854,16.1557,16.1656,48000.0
2008-08-19 13:30:00,16.32,16.32,16.27,16.28,29600.0,16.1755,16.1755,16.1259,16.1358,29600.0
2008-08-19 13:35:00,16.28,16.29,16.28,16.29,20000.0,16.1358,16.1457,16.1358,16.1457,20000.0
2008-08-19 13:40:00,16.29,16.29,16.27,16.27,29200.0,16.1457,16.1457,16.1259,16.1259,29200.0
2008-08-19 13:45:00,16.27,16.29,16.26,16.26,37200.0,16.1259,16.1457,16.116,16.116,37200.0
2008-08-19 13:50:00,16.27,16.27,16.21,16.21,54000.0,16.1259,16.1259,16.0664,16.0664,54000.0
2008-08-19 13:55:00,16.21,16.21,16.11,16.14,152400.0,16.0664,16.0664,15.9673,15.9971,152400.0
2008-08-19 14:00:00,16.15,16.19,16.15,16.17,58000.0,16.007,16.0466,16.007,16.0268,58000.0
2008-08-19 14:05:00,16.17,16.18,16.17,16.18,31600.0,16.0268,16.0367,16.0268,16.0367,31600.0
2008-08-19 14:10:00,16.17,16.2,16.17,16.18,28000.0,16.0268,16.0565,16.0268,16.0367,28000.0
2008-08-19 14:15:00,16.18,16.2,16.18,16.2,21600.0,16.0367,16.0565,16.0367,16.0565,21600.0
2008-08-19 14:20:00,16.19,16.22,16.18,16.18,30800.0,16.0466,16.0764,16.0367,16.0367,30800.0
2008-08-19 14:25:00,16.18,16.22,16.18,16.22,41200.0,16.0367,16.0764,16.0367,16.0764,41200.0
2008-08-19 14:30:00,16.22,16.23,16.22,16.23,38000.0,16.0764,16.0863,16.0764,16.0863,38000.0
2008-08-19 14:35:00,16.23,16.27,16.23,16.27,40400.0,16.0863,16.1259,16.0863,16.1259,40400.0
2008-08-19 14:40:00,16.27,16.28,16.25,16.26,121600.0,16.1259,16.1358,16.1061,16.116,121600.0
2008-08-19 14:45:00,16.26,16.29,16.26,16.28,63200.0,16.116,16.1457,16.116,16.1358,63200.0
2008-08-19 14:50:00,16.28,16.31,16.28,16.31,39200.0,16.1358,16.1656,16.1358,16.1656,39200.0
2008-08-19 14:55:00,16.31,16.35,16.3,16.31,46000.0,16.1656,16.2052,16.1557,16.1656,46000.0
2008-08-19 15:00:00,16.32,16.32,16.28,16.3,81600.0,16.1755,16.1755,16.1358,16.1557,81600.0
2008-08-19 15:05:00,16.29,16.34,16.29,16.31,109200.0,16.1457,16.1953,16.1457,16.1656,109200.0
2008-08-19 15:10:00,16.32,16.34,16.3,16.31,142400.0,16.1755,16.1953,16.1557,16.1656,142400.0
2008-08-19 15:15:00,16.31,16.32,16.3,16.31,58000.0,16.1656,16.1755,16.1557,16.1656,58000.0
2008-08-19 15:20:00,16.31,16.36,16.28,16.36,104400.0,16.1656,16.2151,16.1358,16.2151,104400.0
2008-08-19 15:25:00,16.36,16.4,16.33,16.36,88800.0,16.2151,16.2548,16.1854,16.2151,88800.0
2008-08-19 15:30:00,16.36,16.37,16.33,16.35,117200.0,16.2151,16.225,16.1854,16.2052,117200.0
2008-08-19 15:35:00,16.36,16.37,16.34,16.36,82400.0,16.2151,16.225,16.1953,16.2151,82400.0
2008-08-19 15:40:00,16.36,16.37,16.3,16.35,89600.0,16.2151,16.225,16.1557,16.2052,89600.0
2008-08-19 15:45:00,16.35,16.39,16.3,16.35,176000.0,16.2052,16.2449,16.1557,16.2052,176000.0
2008-08-19 15:50:00,16.34,16.35,16.29,16.32,144000.0,16.1953,16.2052,16.1457,16.1755,144000.0
2008-08-19 15:55:00,16.32,16.37,16.31,16.34,124400.0,16.1755,16.225,16.1656,16.1953,124400.0
2008-08-20 09:30:00,16.75,16.75,16.41,16.64,112000.0,16.6017,16.6017,16.2647,16.4926,112000.0
2008-08-20 09:35:00,16.62,16.75,16.43,16.75,86000.0,16.4728,16.6017,16.2845,16.6017,86000.0
2008-08-20 09:40:00,16.73,16.73,16.46,16.56,157200.0,16.5818,16.5818,16.3142,16.4133,157200.0
2008-08-20 09:45:00,16.53,16.57,16.47,16.48,107200.0,16.3836,16.4233,16.3241,16.3341,107200.0
2008-08-20 09:50:00,16.48,16.51,16.44,16.5,637600.0,16.3341,16.3638,16.2944,16.3539,637600.0
2008-08-20 09:55:00,16.48,16.59,16.47,16.57,376000.0,16.3341,16.4431,16.3241,16.4233,376000.0
2008-08-20 10:00:00,16.57,16.57,16.33,16.35,140000.0,16.4233,16.4233,16.1854,16.2052,140000.0
2008-08-20 10:05:00,16.36,16.41,16.35,16.39,55200.0,16.2151,16.2647,16.2052,16.2449,55200.0
2008-08-20 10:10:00,16.38,16.41,16.36,16.39,121200.0,16.2349,16.2647,16.2151,16.2449,121200.0
2008-08-20 10:15:00,16.39,16.43,16.36,16.4,83200.0,16.2449,16.2845,16.2151,16.2548,83200.0
2008-08-20 10:20:00,16.39,16.41,16.38,16.4,42000.0,16.2449,16.2647,16.2349,16.2548,42000.0
2008-08-20 10:25:00,16.4,16.4,16.36,16.38,65600.0,16.2548,16.2548,16.2151,16.2349,65600.0
2008-08-20 10:30:00,16.38,16.4,16.34,16.36,68400.0,16.2349,16.2548,16.1953,16.2151,68400.0
2008-08-20 10:35:00,16.36,16.4,16.3,16.32,91200.0,16.2151,16.2548,16.1557,16.1755,91200.0
2008-08-20 10:40:00,16.33,16.36,16.3,16.34,82000.0,16.1854,16.2151,16.1557,16.1953,82000.0
2008-08-20 10:45:00,16.35,16.39,16.3,16.3,44800.0,16.2052,16.2449,16.1557,16.1557,44800.0
2008-08-20 10:50:00,16.31,16.34,16.28,16.32,52800.0,16.1656,16.1953,16.1358,16.1755,52800.0
2008-08-20 10:55:00,16.32,16.38,16.29,16.36,70800.0,16.1755,16.2349,16.1457,16.2151,70800.0
2008-08-20 11:00:00,16.36,16.36,16.32,16.35,37600.0,16.2151,16.2151,16.1755,16.2052,37600.0
2008-08-20 11:05:00,16.35,16.41,16.35,16.4,111600.0,16.2052,16.2647,16.2052,16.2548,111600.0
2008-08-20 11:10:00,16.4,16.41,16.39,16.41,81200.0,16.2548,16.2647,16.2449,16.2647,81200.0
2008-08-20 11:15:00,16.4,16.43,16.4,16.43,81200.0,16.2548,16.2845,16.2548,16.2845,81200.0
2008-08-20 11:20:00,16.41,16.43,16.4,16.42,36000.0,16.2647,16.2845,16.2548,16.2746,36000.0
2008-08-20 11:25:00,16.43,16.46,16.42,16.46,34000.0,16.2845,16.3142,16.2746,16.3142,34000.0
2008-08-20 11:30:00,16.46,16.55,16.45,16.54,192000.0,16.3142,16.4034,16.3043,16.3935,192000.0
2008-08-20 11:35:00,16.53,16.59,16.52,16.59,129200.0,16.3836,16.4431,16.3737,16.4431,129200.0
2008-08-20 11:40:00,16.6,16.63,16.54,16.61,103200.0,16.453,16.4827,16.3935,16.4629,103200.0
2008-08-20 11:45:00,16.6,16.61,16.5,16.53,137200.0,16.453,16.4629,16.3539,16.3836,137200.0
2008-08-20 11:50:00,16.53,16.59,16.51,16.58,152800.0,16.3836,16.4431,16.3638,16.4332,152800.0
2008-08-20 11:55:00,16.58,16.58,16.55,16.55,23600.0,16.4332,16.4332,16.4034,16.4034,23600.0
2008-08-20 12:00:00,16.55,16.55,16.49,16.5,37200.0,16.4034,16.4034,16.344,16.3539,37200.0
2008-08-20 12:05:00,16.5,16.5,16.46,16.46,66000.0,16.3539,16.3539,16.3142,16.3142,66000.0
2008-08-20 12:10:00,16.47,16.48,16.45,16.46,40400.0,16.3241,16.3341,16.3043,16.3142,40400.0
2008-08-20 12:15:00,16.46,16.48,16.46,16.47,26800.0,16.3142,16.3341,16.3142,16.3241,26800.0
2008-08-20 12:20:00,16.48,16.53,16.48,16.52,20800.0,16.3341,16.3836,16.3341,16.3737,20800.0
2008-08-20 12:25:00,16.52,16.52,16.51,16.51,12800.0,16.3737,16.3737,16.3638,16.3638,12800.0
2008-08-20 12:30:00,16.51,16.52,16.5,16.5,23200.0,16.3638,16.3737,16.3539,16.3539,23200.0
2008-08-20 12:35:00,16.5,16.51,16.48,16.49,30800.0,16.3539,16.3638,16.3341,16.344,30800.0
2008-08-20 12:40:00,16.48,16.53,16.48,16.51,40800.0,16.3341,16.3836,16.3341,16.3638,40800.0
2008-08-20 12:45:00,16.52,16.52,16.48,16.49,41600.0,16.3737,16.3737,16.3341,16.344,41600.0
2008-08-20 12:50:00,16.48,16.5,16.47,16.47,53200.0,16.3341,16.3539,16.3241,16.3241,53200.0
2008-08-20 12:55:00,16.47,16.48,16.46,16.47,28800.0,16.3241,16.3341,16.3142,16.3241,28800.0
2008-08-20 13:00:00,16.46,16.51,16.46,16.51,61200.0,16.3142,16.3638,16.3142,16.3638,61200.0
2008-08-20 13:05:00,16.5,16.51,16.49,16.5,39600.0,16.3539,16.3638,16.344,16.3539,39600.0
2008-08-20 13:10:00,16.5,16.52,16.49,16.49,118000.0,16.3539,16.3737,16.344,16.344,118000.0
2008-08-20 13:15:00,16.5,16.51,16.46,16.46,40400.0,16.3539,16.3638,16.3142,16.3142,40400.0
2008-08-20 13:20:00,16.47,16.49,16.46,16.48,38800.0,16.3241,16.344,16.3142,16.3341,38800.0
2008-08-20 13:25:00,16.48,16.48,16.46,16.46,38000.0,16.3341,16.3341,16.3142,16.3142,38000.0
2008-08-20 13:30:00,16.46,16.46,16.4,16.42,118400.0,16.3142,16.3142,16.2548,16.2746,118400.0
2008-08-20 13:35:00,16.42,16.43,16.38,16.39,38000.0,16.2746,16.2845,16.2349,16.2449,38000.0
2008-08-20 13:40:00,16.39,16.39,16.36,16.36,61600.0,16.2449,16.2449,16.2151,16.2151,61600.0
2008-08-20 13:45:00,16.36,16.38,16.35,16.38,52400.0,16.2151,16.2349,16.2052,16.2349,52400.0
2008-08-20 13:50:00,16.37,16.41,16.36,16.38,75600.0,16.225,16.2647,16.2151,16.2349,75600.0
2008-08-20 13:55:00,16.37,16.38,16.36,16.38,52000.0,16.225,16.2349,16.2151,16.2349,52000.0
2008-08-20 14:00:00,16.39,16.39,16.36,16.37,64400.0,16.2449,16.2449,16.2151,16.225,64400.0
2008-08-20 14:05:00,16.37,16.38,16.35,16.35,53200.0,16.225,16.2349,16.2052,16.2052,53200.0
2008-08-20 14:10:00,16.35,16.36,16.31,16.32,129200.0,16.2052,16.2151,16.1656,16.1755,129200.0
2008-08-20 14:15:00,16.32,16.38,16.3,16.33,92400.0,16.1755,16.2349,16.1557,16.1854,92400.0
2008-08-20 14:20:00,16.33,16.33,16.25,16.27,87600.0,16.1854,16.1854,16.1061,16.1259,87600.0
2008-08-20 14:25:00,16.27,16.28,16.21,16.22,110400.0,16.1259,16.1358,16.0664,16.0764,110400.0
2008-08-20 14:30:00,16.21,16.22,16.2,16.22,69600.0,16.0664,16.0764,16.0565,16.0764,69600.0
2008-08-20 14:35:00,16.22,16.29,16.2,16.2,99600.0,16.0764,16.1457,16.0565,16.0565,99600.0
2008-08-20 14:40:00,16.2,16.38,16.19,16.22,113200.0,16.0565,16.2349,16.0466,16.0764,113200.0
2008-08-20 14:45:00,16.21,16.28,16.21,16.28,152000.0,16.0664,16.1358,16.0664,16.1358,152000.0
2008-08-20 14:50:00,16.29,16.33,16.29,16.32,107600.0,16.1457,16.1854,16.1457,16.1755,107600.0
2008-08-20 14:55:00,16.32,16.36,16.32,16.34,78400.0,16.1755,16.2151,16.1755,16.1953,78400.0
2008-08-20 15:00:00,16.33,16.33,16.31,16.33,102000.0,16.1854,16.1854,16.1656,16.1854,102000.0
2008-08-20 15:05:00,16.33,16.33,16.31,16.32,65600.0,16.1854,16.1854,16.1656,16.1755,65600.0
2008-08-20 15:10:00,16.33,16.36,16.32,16.33,64400.0,16.1854,16.2151,16.1755,16.1854,64400.0
2008-08-20 15:15:00,16.33,16.44,16.33,16.42,312400.0,16.1854,16.2944,16.1854,16.2746,312400.0
2008-08-20 15:20:00,16.42,16.42,16.34,16.34,134800.0,16.2746,16.2746,16.1953,16.1953,134800.0
2008-08-20 15:25:00,16.33,16.35,16.3,16.31,143200.0,16.1854,16.2052,16.1557,16.1656,143200.0
2008-08-20 15:30:00,16.31,16.36,16.29,16.31,200800.0,16.1656,16.2151,16.1457,16.1656,200800.0
2008-08-20 15:35:00,16.31,16.38,16.28,16.37,173600.0,16.1656,16.2349,16.1358,16.225,173600.0
2008-08-20 15:40:00,16.37,16.43,16.37,16.42,199600.0,16.225,16.2845,16.225,16.2746,199600.0
2008-08-20 15:45:00,16.42,16.42,16.4,16.41,185600.0,16.2746,16.2746,16.2548,16.2647,185600.0
2008-08-20 15:50:00,16.41,16.41,16.24,16.28,360400.0,16.2647,16.2647,16.0962,16.1358,360400.0
2008-08-20 15:55:00,16.28,16.33,16.23,16.33,662000.0,16.1358,16.1854,16.0863,16.1854,662000.0
2008-08-21 09:30:00,14.62,14.62,13.9,13.92,3994400.0,14.4905,14.4905,13.7769,13.7967,3994400.0
2008-08-21 09:35:00,13.92,14.2,13.87,14.19,2931600.0,13.7967,14.0742,13.7472,14.0643,2931600.0
2008-08-21 09:40:00,14.19,14.25,14.05,14.08,1920400.0,14.0643,14.1238,13.9256,13.9553,1920400.0
2008-08-21 09:45:00,14.08,14.08,13.81,13.81,1820800.0,13.9553,13.9553,13.6877,13.6877,1820800.0
2008-08-21 09:50:00,13.81,13.99,13.77,13.77,2006800.0,13.6877,13.8661,13.6481,13.6481,2006800.0
2008-08-21 09:55:00,13.77,14.0,13.74,13.95,1210000.0,13.6481,13.876,13.6183,13.8265,1210000.0
2008-08-21 10:00:00,13.95,14.06,13.83,14.04,1156800.0,13.8265,13.9355,13.7075,13.9157,1156800.0
2008-08-21 10:05:00,14.04,14.13,13.95,13.97,1604800.0,13.9157,14.0049,13.8265,13.8463,1604800.0
2008-08-21 10:10:00,13.98,14.01,13.88,13.97,1159600.0,13.8562,13.8859,13.7571,13.8463,1159600.0
2008-08-21 10:15:00,13.97,13.97,13.81,13.82,619200.0,13.8463,13.8463,13.6877,13.6976,619200.0
2008-08-21 10:20:00,13.81,13.86,13.72,13.81,1026400.0,13.6877,13.7373,13.5985,13.6877,1026400.0
2008-08-21 10:25:00,13.81,13.89,13.73,13.73,942000.0,13.6877,13.767,13.6084,13.6084,942000.0
2008-08-21 10:30:00,13.74,14.02,13.73,13.97,899200.0,13.6183,13.8958,13.6084,13.8463,899200.0
2008-08-21 10:35:00,13.97,14.07,13.88,14.01,846000.0,13.8463,13.9454,13.7571,13.8859,846000.0
2008-08-21 10:40:00,14.02,14.12,14.0,14.06,761200.0,13.8958,13.995,13.876,13.9355,761200.0
2008-08-21 10:45:00,14.06,14.15,14.04,14.13,834400.0,13.9355,14.0247,13.9157,14.0049,834400.0
2008-08-21 10:50:00,14.12,14.23,14.04,14.07,680800.0,13.995,14.104,13.9157,13.9454,680800.0
2008-08-21 10:55:00,14.07,14.08,14.0,14.03,495600.0,13.9454,13.9553,13.876,13.9058,495600.0
2008-08-21 11:00:00,14.02,14.02,13.88,13.96,731600.0,13.8958,13.8958,13.7571,13.8364,731600.0
2008-08-21 11:05:00,13.95,13.97,13.87,13.88,347600.0,13.8265,13.8463,13.7472,13.7571,347600.0
2008-08-21 11:10:00,13.88,14.01,13.88,13.96,430000.0,13.7571,13.8859,13.7571,13.8364,430000.0
2008-08-21 11:15:00,13.94,13.98,13.88,13.89,409200.0,13.8166,13.8562,13.7571,13.767,409200.0
2008-08-21 11:20:00,13.89,13.98,13.88,13.9,287200.0,13.767,13.8562,13.7571,13.7769,287200.0
2008-08-21 11:25:00,13.9,14.0,13.88,13.96,169600.0,13.7769,13.876,13.7571,13.8364,169600.0
2008-08-21 11:30:00,13.95,13.99,13.88,13.99,374000.0,13.8265,13.8661,13.7571,13.8661,374000.0
2008-08-21 11:35:00,13.99,14.05,13.96,13.99,491200.0,13.8661,13.9256,13.8364,13.8661,491200.0
2008-08-21 11:40:00,14.0,14.0,13.96,13.99,118000.0,13.876,13.876,13.8364,13.8661,118000.0
2008-08-21 11:45:00,13.99,14.0,13.97,14.0,248000.0,13.8661,13.876,13.8463,13.876,248000.0
2008-08-21 11:50:00,13.99,14.0,13.93,13.99,325600.0,13.8661,13.876,13.8066,13.8661,325600.0
2008-08-21 11:55:00,13.99,13.99,13.92,13.94,306800.0,13.8661,13.8661,13.7967,13.8166,306800.0
2008-08-21 12:00:00,13.94,13.98,13.92,13.95,196800.0,13.8166,13.8562,13.7967,13.8265,196800.0
2008-08-21 12:05:00,13.95,13.97,13.94,13.94,166000.0,13.8265,13.8463,13.8166,13.8166,166000.0
2008-08-21 12:10:00,13.95,13.95,13.91,13.92,509600.0,13.8265,13.8265,13.7868,13.7967,509600.0
2008-08-21 12:15:00,13.92,13.96,13.89,13.9,337600.0,13.7967,13.8364,13.767,13.7769,337600.0
2008-08-21 12:20:00,13.91,13.91,13.78,13.79,430000.0,13.7868,13.7868,13.658,13.6679,430000.0
2008-08-21 12:25:00,13.78,13.79,13.69,13.72,1084400.0,13.658,13.6679,13.5688,13.5985,1084400.0
2008-08-21 12:30:00,13.72,13.76,13.64,13.64,644400.0,13.5985,13.6381,13.5192,13.5192,644400.0
2008-08-21 12:35:00,13.64,13.71,13.63,13.71,552800.0,13.5192,13.5886,13.5093,13.5886,552800.0
2008-08-21 12:40:00,13.71,13.75,13.7,13.75,333600.0,13.5886,13.6282,13.5787,13.6282,333600.0
2008-08-21 12:45:00,13.74,13.75,13.65,13.66,273600.0,13.6183,13.6282,13.5291,13.539,273600.0
2008-08-21 12:50:00,13.66,13.66,13.58,13.65,392800.0,13.539,13.539,13.4597,13.5291,392800.0
2008-08-21 12:55:00,13.64,13.69,13.62,13.66,381200.0,13.5192,13.5688,13.4994,13.539,381200.0
2008-08-21 13:00:00,13.66,13.68,13.62,13.64,275200.0,13.539,13.5589,13.4994,13.5192,275200.0
2008-08-21 13:05:00,13.64,13.68,13.63,13.68,218000.0,13.5192,13.5589,13.5093,13.5589,218000.0
2008-08-21 13:10:00,13.67,13.72,13.65,13.71,530000.0,13.5489,13.5985,13.5291,13.5886,530000.0
2008-08-21 13:15:00,13.72,13.74,13.68,13.74,475200.0,13.5985,13.6183,13.5589,13.6183,475200.0
2008-08-21 13:20:00,13.74,13.86,13.72,13.85,865600.0,13.6183,13.7373,13.5985,13.7273,865600.0
2008-08-21 13:25:00,13.85,13.87,13.75,13.75,399200.0,13.7273,13.7472,13.6282,13.6282,399200.0
2008-08-21 13:30:00,13.75,13.76,13.68,13.69,359600.0,13.6282,13.6381,13.5589,13.5688,359600.0
2008-08-21 13:35:00,13.69,13.73,13.64,13.65,509600.0,13.5688,13.6084,13.5192,13.5291,509600.0
2008-08-21 13:40:00,13.65,13.65,13.58,13.62,361200.0,13.5291,13.5291,13.4597,13.4994,361200.0
2008-08-21 13:45:00,13.61,13.63,13.55,13.55,320000.0,13.4895,13.5093,13.43,13.43,320000.0
2008-08-21 13:50:00,13.55,13.6,13.53,13.58,449600.0,13.43,13.4796,13.4102,13.4597,449600.0
2008-08-21 13:55:00,13.59,13.64,13.58,13.61,392000.0,13.4697,13.5192,13.4597,13.4895,392000.0
2008-08-21 14:00:00,13.61,13.75,13.55,13.62,208800.0,13.4895,13.6282,13.43,13.4994,208800.0
2008-08-21 14:05:00,13.62,13.62,13.57,13.57,148400.0,13.4994,13.4994,13.4498,13.4498,148400.0
2008-08-21 14:10:00,13.57,13.6,13.55,13.56,204400.0,13.4498,13.4796,13.43,13.4399,204400.0
2008-08-21 14:15:00,13.56,13.59,13.51,13.54,422000.0,13.4399,13.4697,13.3904,13.4201,422000.0
2008-08-21 14:20:00,13.54,13.55,13.51,13.52,182000.0,13.4201,13.43,13.3904,13.4003,182000.0
2008-08-21 14:25:00,13.52,13.53,13.43,13.47,451200.0,13.4003,13.4102,13.3111,13.3507,451200.0
2008-08-21 14:30:00,13.47,13.53,13.47,13.51,446400.0,13.3507,13.4102,13.3507,13.3904,446400.0
2008-08-21 14:35:00,13.51,13.52,13.43,13.46,490800.0,13.3904,13.4003,13.3111,13.3408,490800.0
2008-08-21 14:40:00,13.45,13.45,13.38,13.38,515200.0,13.3309,13.3309,13.2615,13.2615,515200.0
2008-08-21 14:45:00,13.38,13.43,13.33,13.38,966800.0,13.2615,13.3111,13.212,13.2615,966800.0
2008-08-21 14:50:00,13.37,13.55,13.37,13.51,611600.0,13.2516,13.43,13.2516,13.3904,611600.0
2008-08-21 14:55:00,13.51,13.51,13.42,13.45,290000.0,13.3904,13.3904,13.3012,13.3309,290000.0
2008-08-21 15:00:00,13.45,13.5,13.44,13.49,681600.0,13.3309,13.3804,13.321,13.3705,681600.0
2008-08-21 15:05:00,13.49,13.52,13.42,13.45,403200.0,13.3705,13.4003,13.3012,13.3309,403200.0
2008-08-21 15:10:00,13.45,13.45,13.37,13.4,598800.0,13.3309,13.3309,13.2516,13.2813,598800.0
2008-08-21 15:15:00,13.4,13.45,13.39,13.43,466400.0,13.2813,13.3309,13.2714,13.3111,466400.0
2008-08-21 15:20:00,13.44,13.44,13.33,13.35,610400.0,13.321,13.321,13.212,13.2318,610400.0
2008-08-21 15:25:00,13.34,13.38,13.31,13.34,441600.0,13.2219,13.2615,13.1921,13.2219,441600.0
2008-08-21 15:30:00,13.34,13.37,13.25,13.27,1006400.0,13.2219,13.2516,13.1327,13.1525,1006400.0
2008-08-21 15:35:00,13.26,13.34,13.2,13.3,815200.0,13.1426,13.2219,13.0831,13.1822,815200.0
2008-08-21 15:40:00,13.3,13.34,13.28,13.3,418000.0,13.1822,13.2219,13.1624,13.1822,418000.0
2008-08-21 15:45:00,13.29,13.29,13.19,13.24,843600.0,13.1723,13.1723,13.0732,13.1227,843600.0
2008-08-21 15:50:00,13.24,13.28,13.18,13.23,1161600.0,13.1227,13.1624,13.0633,13.1128,1161600.0
2008-08-21 15:55:00,13.23,13.3,13.22,13.26,1242000.0,13.1128,13.1822,13.1029,13.1426,1242000.0
2008-08-22 09:30:00,13.59,13.69,13.45,13.68,908800.0,13.4697,13.5688,13.3309,13.5589,908800.0
2008-08-22 09:35:00,13.66,13.7,13.5,13.61,590000.0,13.539,13.5787,13.3804,13.4895,590000.0
2008-08-22 09:40:00,13.61,13.69,13.6,13.67,820000.0,13.4895,13.5688,13.4796,13.5489,820000.0
2008-08-22 09:45:00,13.67,13.78,13.66,13.75,987600.0,13.5489,13.658,13.539,13.6282,987600.0
2008-08-22 09:50:00,13.76,13.8,13.75,13.79,795600.0,13.6381,13.6778,13.6282,13.6679,795600.0
2008-08-22 09:55:00,13.79,13.8,13.67,13.74,485200.0,13.6679,13.6778,13.5489,13.6183,485200.0
2008-08-22 10:00:00,13.75,13.81,13.72,13.81,534800.0,13.6282,13.6877,13.5985,13.6877,534800.0
2008-08-22 10:05:00,13.81,13.81,13.75,13.81,365600.0,13.6877,13.6877,13.6282,13.6877,365600.0
2008-08-22 10:10:00,13.8,13.92,13.77,13.92,614800.0,13.6778,13.7967,13.6481,13.7967,614800.0
2008-08-22 10:15:00,13.92,13.99,13.89,13.99,836400.0,13.7967,13.8661,13.767,13.8661,836400.0
2008-08-22 10:20:00,13.99,13.99,13.85,13.92,617200.0,13.8661,13.8661,13.7273,13.7967,617200.0
2008-08-22 10:25:00,13.91,13.95,13.86,13.88,497600.0,13.7868,13.8265,13.7373,13.7571,497600.0
2008-08-22 10:30:00,13.89,13.89,13.8,13.81,378800.0,13.767,13.767,13.6778,13.6877,378800.0
2008-08-22 10:35:00,13.81,13.9,13.81,13.87,144000.0,13.6877,13.7769,13.6877,13.7472,144000.0
2008-08-22 10:40:00,13.87,13.88,13.83,13.86,134400.0,13.7472,13.7571,13.7075,13.7373,134400.0
2008-08-22 10:45:00,13.86,13.87,13.85,13.85,116400.0,13.7373,13.7472,13.7273,13.7273,116400.0
2008-08-22 10:50:00,13.86,13.97,13.85,13.95,335200.0,13.7373,13.8463,13.7273,13.8265,335200.0
2008-08-22 10:55:00,13.97,14.02,13.92,13.94,646400.0,13.8463,13.8958,13.7967,13.8166,646400.0
2008-08-22 11:00:00,13.94,13.99,13.93,13.97,224800.0,13.8166,13.8661,13.8066,13.8463,224800.0
2008-08-22 11:05:00,13.96,13.97,13.95,13.96,95600.0,13.8364,13.8463,13.8265,13.8364,95600.0
2008-08-22 11:10:00,13.96,13.96,13.93,13.96,358000.0,13.8364,13.8364,13.8066,13.8364,358000.0
2008-08-22 11:15:00,13.96,14.01,13.96,13.98,275200.0,13.8364,13.8859,13.8364,13.8562,275200.0
2008-08-22 11:20:00,13.98,14.01,13.97,14.01,266000.0,13.8562,13.8859,13.8463,13.8859,266000.0
2008-08-22 11:25:00,14.01,14.02,13.99,14.01,338800.0,13.8859,13.8958,13.8661,13.8859,338800.0
2008-08-22 11:30:00,14.01,14.07,14.01,14.04,209200.0,13.8859,13.9454,13.8859,13.9157,209200.0
2008-08-22 11:35:00,14.03,14.05,14.02,14.04,236000.0,13.9058,13.9256,13.8958,13.9157,236000.0
2008-08-22 11:40:00,14.04,14.11,14.03,14.1,428000.0,13.9157,13.985,13.9058,13.9751,428000.0
2008-08-22 11:45:00,14.1,14.13,14.08,14.1,348400.0,13.9751,14.0049,13.9553,13.9751,348400.0
2008-08-22 11:50:00,14.1,14.12,14.09,14.12,324400.0,13.9751,13.995,13.9652,13.995,324400.0
2008-08-22 11:55:00,14.11,14.19,14.11,14.19,410400.0,13.985,14.0643,13.985,14.0643,410400.0
2008-08-22 12:00:00,14.19,14.19,14.08,14.13,311200.0,14.0643,14.0643,13.9553,14.0049,311200.0
2008-08-22 12:05:00,14.13,14.13,14.06,14.06,252000.0,14.0049,14.0049,13.9355,13.9355,252000.0
2008-08-22 12:10:00,14.07,14.09,14.02,14.06,248000.0,13.9454,13.9652,13.8958,13.9355,248000.0
2008-08-22 12:15:00,14.06,14.08,14.03,14.08,156000.0,13.9355,13.9553,13.9058,13.9553,156000.0
2008-08-22 12:20:00,14.09,14.09,14.04,14.06,77600.0,13.9652,13.9652,13.9157,13.9355,77600.0
2008-08-22 12:25:00,14.06,14.07,14.0,14.02,351600.0,13.9355,13.9454,13.876,13.8958,351600.0
2008-08-22 12:30:00,14.02,14.04,14.0,14.01,318000.0,13.8958,13.9157,13.876,13.8859,318000.0
2008-08-22 12:35:00,14.01,14.01,13.95,13.97,341200.0,13.8859,13.8859,13.8265,13.8463,341200.0
2008-08-22 12:40:00,13.97,14.0,13.97,14.0,130000.0,13.8463,13.876,13.8463,13.876,130000.0
2008-08-22 12:45:00,14.0,14.02,13.99,14.0,155600.0,13.876,13.8958,13.8661,13.876,155600.0
2008-08-22 12:50:00,14.0,14.01,13.99,13.99,85600.0,13.876,13.8859,13.8661,13.8661,85600.0
2008-08-22 12:55:00,13.99,14.0,13.97,14.0,100800.0,13.8661,13.876,13.8463,13.876,100800.0
2008-08-22 13:00:00,14.0,14.0,13.99,13.99,118800.0,13.876,13.876,13.8661,13.8661,118800.0
2008-08-22 13:05:00,14.0,14.04,13.97,13.97,271600.0,13.876,13.9157,13.8463,13.8463,271600.0
2008-08-22 13:10:00,13.97,13.97,13.94,13.94,254400.0,13.8463,13.8463,13.8166,13.8166,254400.0
2008-08-22 13:15:00,13.94,13.96,13.91,13.92,284400.0,13.8166,13.8364,13.7868,13.7967,284400.0
2008-08-22 13:20:00,13.92,13.93,13.9,13.93,270400.0,13.7967,13.8066,13.7769,13.8066,270400.0
2008-08-22 13:25:00,13.93,13.94,13.93,13.94,74000.0,13.8066,13.8166,13.8066,13.8166,74000.0
2008-08-22 13:30:00,13.94,13.98,13.93,13.96,113200.0,13.8166,13.8562,13.8066,13.8364,113200.0
2008-08-22 13:35:00,13.96,13.96,13.93,13.94,69200.0,13.8364,13.8364,13.8066,13.8166,69200.0
2008-08-22 13:40:00,13.93,13.94,13.92,13.93,64800.0,13.8066,13.8166,13.7967,13.8066,64800.0
2008-08-22 13:45:00,13.93,13.94,13.92,13.93,185600.0,13.8066,13.8166,13.7967,13.8066,185600.0
2008-08-22 13:50:00,13.93,13.96,13.92,13.94,120000.0,13.8066,13.8364,13.7967,13.8166,120000.0
2008-08-22 13:55:00,13.93,13.94,13.9,13.91,130000.0,13.8066,13.8166,13.7769,13.7868,130000.0
2008-08-22 14:00:00,13.9,13.92,13.89,13.92,115200.0,13.7769,13.7967,13.767,13.7967,115200.0
2008-08-22 14:05:00,13.92,13.95,13.91,13.94,146800.0,13.7967,13.8265,13.7868,13.8166,146800.0
2008-08-22 14:10:00,13.94,14.0,13.94,13.99,184800.0,13.8166,13.876,13.8166,13.8661,184800.0
2008-08-22 14:15:00,13.99,14.02,13.98,13.99,146800.0,13.8661,13.8958,13.8562,13.8661,146800.0
2008-08-22 14:20:00,13.99,14.0,13.98,13.99,56800.0,13.8661,13.876,13.8562,13.8661,56800.0
2008-08-22 14:25:00,13.99,14.0,13.98,13.99,74800.0,13.8661,13.876,13.8562,13.8661,74800.0
2008-08-22 14:30:00,13.99,14.0,13.99,13.99,103200.0,13.8661,13.876,13.8661,13.8661,103200.0
2008-08-22 14:35:00,13.99,14.0,13.99,13.99,63200.0,13.8661,13.876,13.8661,13.8661,63200.0
2008-08-22 14:40:00,13.99,14.01,13.99,14.01,217200.0,13.8661,13.8859,13.8661,13.8859,217200.0
2008-08-22 14:45:00,14.01,14.01,13.98,14.0,154400.0,13.8859,13.8859,13.8562,13.876,154400.0
2008-08-22 14:50:00,14.0,14.04,14.0,14.04,131600.0,13.876,13.9157,13.876,13.9157,131600.0
2008-08-22 14:55:00,14.04,14.04,13.99,14.0,174400.0,13.9157,13.9157,13.8661,13.876,174400.0
2008-08-22 15:00:00,14.0,14.01,14.0,14.0,100000.0,13.876,13.8859,13.876,13.876,100000.0
2008-08-22 15:05:00,14.0,14.01,14.0,14.01,274800.0,13.876,13.8859,13.876,13.8859,274800.0
2008-08-22 15:10:00,14.0,14.01,14.0,14.0,118000.0,13.876,13.8859,13.876,13.876,118000.0
2008-08-22 15:15:00,14.0,14.0,13.93,13.93,394000.0,13.876,13.876,13.8066,13.8066,394000.0
2008-08-22 15:20:00,13.93,13.93,13.88,13.89,199600.0,13.8066,13.8066,13.7571,13.767,199600.0
2008-08-22 15:25:00,13.89,13.91,13.87,13.88,238400.0,13.767,13.7868,13.7472,13.7571,238400.0
2008-08-22 15:30:00,13.89,13.91,13.88,13.9,258000.0,13.767,13.7868,13.7571,13.7769,258000.0
2008-08-22 15:35:00,13.9,13.94,13.9,13.9,172000.0,13.7769,13.8166,13.7769,13.7769,172000.0
2008-08-22 15:40:00,13.91,13.93,13.91,13.93,205200.0,13.7868,13.8066,13.7868,13.8066,205200.0
2008-08-22 15:45:00,13.93,13.95,13.92,13.95,239200.0,13.8066,13.8265,13.7967,13.8265,239200.0
2008-08-22 15:50:00,13.95,13.98,13.93,13.96,474400.0,13.8265,13.8562,13.8066,13.8364,474400.0
2008-08-22 15:55:00,13.96,14.03,13.96,14.0,652000.0,13.8364,13.9058,13.8364,13.876,652000.0
2008-08-25 09:30:00,13.77,14.01,13.77,13.99,246000.0,13.6481,13.8859,13.6481,13.8661,246000.0
2008-08-25 09:35:00,13.99,14.09,13.94,14.0,248000.0,13.8661,13.9652,13.8166,13.876,248000.0
2008-08-25 09:40:00,14.0,14.13,14.0,14.06,197600.0,13.876,14.0049,13.876,13.9355,197600.0
2008-08-25 09:45:00,14.06,14.19,14.06,14.17,348400.0,13.9355,14.0643,13.9355,14.0445,348400.0
2008-08-25 09:50:00,14.18,14.36,14.17,14.17,555600.0,14.0544,14.2328,14.0445,14.0445,555600.0
2008-08-25 09:55:00,14.18,14.28,14.15,14.18,246400.0,14.0544,14.1535,14.0247,14.0544,246400.0
2008-08-25 10:00:00,14.19,14.3,14.19,14.27,327200.0,14.0643,14.1734,14.0643,14.1436,327200.0
2008-08-25 10:05:00,14.27,14.28,14.25,14.25,132000.0,14.1436,14.1535,14.1238,14.1238,132000.0
2008-08-25 10:10:00,14.26,14.3,14.23,14.3,186400.0,14.1337,14.1734,14.104,14.1734,186400.0
2008-08-25 10:15:00,14.3,14.35,14.26,14.32,158400.0,14.1734,14.2229,14.1337,14.1932,158400.0
2008-08-25 10:20:00,14.32,14.35,14.31,14.34,188800.0,14.1932,14.2229,14.1833,14.213,188800.0
2008-08-25 10:25:00,14.34,14.35,14.28,14.29,180000.0,14.213,14.2229,14.1535,14.1635,180000.0
2008-08-25 10:30:00,14.28,14.3,14.27,14.28,189600.0,14.1535,14.1734,14.1436,14.1535,189600.0
2008-08-25 10:35:00,14.28,14.28,14.21,14.23,208800.0,14.1535,14.1535,14.0842,14.104,208800.0
2008-08-25 10:40:00,14.23,14.23,14.2,14.22,243600.0,14.104,14.104,14.0742,14.0941,243600.0
2008-08-25 10:45:00,14.22,14.22,14.13,14.17,311200.0,14.0941,14.0941,14.0049,14.0445,311200.0
2008-08-25 10:50:00,14.19,14.2,14.16,14.18,170800.0,14.0643,14.0742,14.0346,14.0544,170800.0
2008-08-25 10:55:00,14.18,14.22,14.18,14.22,112000.0,14.0544,14.0941,14.0544,14.0941,112000.0
2008-08-25 11:00:00,14.22,14.23,14.21,14.23,129600.0,14.0941,14.104,14.0842,14.104,129600.0
2008-08-25 11:05:00,14.23,14.27,14.23,14.26,136800.0,14.104,14.1436,14.104,14.1337,136800.0
2008-08-25 11:10:00,14.26,14.26,14.25,14.25,103600.0,14.1337,14.1337,14.1238,14.1238,103600.0
2008-08-25 11:15:00,14.25,14.25,14.23,14.23,90800.0,14.1238,14.1238,14.104,14.104,90800.0
2008-08-25 11:20:00,14.23,14.23,14.21,14.22,188000.0,14.104,14.104,14.0842,14.0941,188000.0
2008-08-25 11:25:00,14.21,14.22,14.19,14.2,79600.0,14.0842,14.0941,14.0643,14.0742,79600.0
2008-08-25 11:30:00,14.19,14.2,14.15,14.19,145200.0,14.0643,14.0742,14.0247,14.0643,145200.0
2008-08-25 11:35:00,14.19,14.19,14.18,14.18,122800.0,14.0643,14.0643,14.0544,14.0544,122800.0
2008-08-25 11:40:00,14.18,14.18,14.17,14.17,74000.0,14.0544,14.0544,14.0445,14.0445,74000.0
2008-08-25 11:45:00,14.17,14.17,14.13,14.14,113600.0,14.0445,14.0445,14.0049,14.0148,113600.0
2008-08-25 11:50:00,14.14,14.14,14.1,14.1,157200.0,14.0148,14.0148,13.9751,13.9751,157200.0
2008-08-25 11:55:00,14.09,14.19,14.07,14.16,245200.0,13.9652,14.0643,13.9454,14.0346,245200.0
2008-08-25 12:00:00,14.16,14.16,14.12,14.12,96000.0,14.0346,14.0346,13.995,13.995,96000.0
2008-08-25 12:05:00,14.11,14.13,14.1,14.12,100800.0,13.985,14.0049,13.9751,13.995,100800.0
2008-08-25 12:10:00,14.12,14.14,14.12,14.13,76000.0,13.995,14.0148,13.995,14.0049,76000.0
2008-08-25 12:15:00,14.13,14.18,14.13,14.18,98800.0,14.0049,14.0544,14.0049,14.0544,98800.0
2008-08-25 12:20:00,14.18,14.19,14.17,14.18,147600.0,14.0544,14.0643,14.0445,14.0544,147600.0
2008-08-25 12:25:00,14.17,14.23,14.15,14.22,122000.0,14.0445,14.104,14.0247,14.0941,122000.0
2008-08-25 12:30:00,14.22,14.22,14.2,14.2,68800.0,14.0941,14.0941,14.0742,14.0742,68800.0
2008-08-25 12:35:00,14.21,14.22,14.2,14.22,148800.0,14.0842,14.0941,14.0742,14.0941,148800.0
2008-08-25 12:40:00,14.22,14.31,14.22,14.29,282400.0,14.0941,14.1833,14.0941,14.1635,282400.0
2008-08-25 12:45:00,14.29,14.29,14.25,14.26,110800.0,14.1635,14.1635,14.1238,14.1337,110800.0
2008-08-25 12:50:00,14.26,14.26,14.24,14.24,58800.0,14.1337,14.1337,14.1139,14.1139,58800.0
2008-08-25 12:55:00,14.25,14.26,14.23,14.26,81600.0,14.1238,14.1337,14.104,14.1337,81600.0
2008-08-25 13:00:00,14.26,14.28,14.25,14.28,229600.0,14.1337,14.1535,14.1238,14.1535,229600.0
2008-08-25 13:05:00,14.28,14.29,14.28,14.29,80800.0,14.1535,14.1635,14.1535,14.1635,80800.0
2008-08-25 13:10:00,14.29,14.29,14.19,14.2,146400.0,14.1635,14.1635,14.0643,14.0742,146400.0
2008-08-25 13:15:00,14.19,14.2,14.18,14.19,82800.0,14.0643,14.0742,14.0544,14.0643,82800.0
2008-08-25 13:20:00,14.19,14.19,14.17,14.18,63600.0,14.0643,14.0643,14.0445,14.0544,63600.0
2008-08-25 13:25:00,14.19,14.23,14.19,14.2,81600.0,14.0643,14.104,14.0643,14.0742,81600.0
2008-08-25 13:30:00,14.21,14.22,14.2,14.2,43200.0,14.0842,14.0941,14.0742,14.0742,43200.0
2008-08-25 13:35:00,14.2,14.2,14.13,14.14,43600.0,14.0742,14.0742,14.0049,14.0148,43600.0
2008-08-25 13:40:00,14.14,14.22,14.14,14.21,161200.0,14.0148,14.0941,14.0148,14.0842,161200.0
2008-08-25 13:45:00,14.2,14.22,14.2,14.21,44000.0,14.0742,14.0941,14.0742,14.0842,44000.0
2008-08-25 13:50:00,14.22,14.22,14.15,14.16,57200.0,14.0941,14.0941,14.0247,14.0346,57200.0
2008-08-25 13:55:00,14.17,14.17,14.14,14.14,46800.0,14.0445,14.0445,14.0148,14.0148,46800.0
2008-08-25 14:00:00,14.15,14.15,14.12,14.12,113600.0,14.0247,14.0247,13.995,13.995,113600.0
2008-08-25 14:05:00,14.12,14.12,14.09,14.11,71200.0,13.995,13.995,13.9652,13.985,71200.0
2008-08-25 14:10:00,14.1,14.12,14.1,14.11,74000.0,13.9751,13.995,13.9751,13.985,74000.0
2008-08-25 14:15:00,14.12,14.12,14.1,14.11,66400.0,13.995,13.995,13.9751,13.985,66400.0
2008-08-25 14:20:00,14.11,14.16,14.1,14.15,102800.0,13.985,14.0346,13.9751,14.0247,102800.0
2008-08-25 14:25:00,14.15,14.17,14.14,14.17,104400.0,14.0247,14.0445,14.0148,14.0445,104400.0
2008-08-25 14:30:00,14.17,14.17,14.15,14.16,58800.0,14.0445,14.0445,14.0247,14.0346,58800.0
2008-08-25 14:35:00,14.16,14.16,14.15,14.15,54000.0,14.0346,14.0346,14.0247,14.0247,54000.0
2008-08-25 14:40:00,14.16,14.18,14.15,14.17,132800.0,14.0346,14.0544,14.0247,14.0445,132800.0
2008-08-25 14:45:00,14.17,14.2,14.17,14.19,146800.0,14.0445,14.0742,14.0445,14.0643,146800.0
2008-08-25 14:50:00,14.19,14.19,14.18,14.19,83200.0,14.0643,14.0643,14.0544,14.0643,83200.0
2008-08-25 14:55:00,14.19,14.19,14.18,14.18,97200.0,14.0643,14.0643,14.0544,14.0544,97200.0
2008-08-25 15:00:00,14.19,14.19,14.16,14.17,91600.0,14.0643,14.0643,14.0346,14.0445,91600.0
2008-08-25 15:05:00,14.16,14.16,14.15,14.16,93600.0,14.0346,14.0346,14.0247,14.0346,93600.0
2008-08-25 15:10:00,14.16,14.2,14.15,14.2,289600.0,14.0346,14.0742,14.0247,14.0742,289600.0
2008-08-25 15:15:00,14.2,14.2,14.19,14.2,160400.0,14.0742,14.0742,14.0643,14.0742,160400.0
2008-08-25 15:20:00,14.2,14.2,14.17,14.17,131600.0,14.0742,14.0742,14.0445,14.0445,131600.0
2008-08-25 15:25:00,14.17,14.17,14.11,14.12,142000.0,14.0445,14.0445,13.985,13.995,142000.0
2008-08-25 15:30:00,14.12,14.12,14.1,14.12,152800.0,13.995,13.995,13.9751,13.995,152800.0
2008-08-25 15:35:00,14.12,14.14,14.12,14.13,171600.0,13.995,14.0148,13.995,14.0049,171600.0
2008-08-25 15:40:00,14.14,14.14,14.08,14.11,228000.0,14.0148,14.0148,13.9553,13.985,228000.0
2008-08-25 15:45:00,14.11,14.13,14.08,14.09,246800.0,13.985,14.0049,13.9553,13.9652,246800.0
2008-08-25 15:50:00,14.1,14.13,14.08,14.13,297600.0,13.9751,14.0049,13.9553,14.0049,297600.0
2008-08-25 15:55:00,14.13,14.14,14.12,14.13,269600.0,14.0049,14.0148,13.995,14.0049,269600.0
2008-08-26 09:30:00,14.49,14.55,14.31,14.37,975200.0,14.3617,14.4211,14.1833,14.2427,975200.0
2008-08-26 09:35:00,14.37,14.4,14.34,14.4,351200.0,14.2427,14.2725,14.213,14.2725,351200.0
2008-08-26 09:40:00,14.4,14.54,14.4,14.48,726800.0,14.2725,14.4112,14.2725,14.3518,726800.0
2008-08-26 09:45:00,14.48,14.48,14.38,14.39,265600.0,14.3518,14.3518,14.2527,14.2626,265600.0
2008-08-26 09:50:00,14.38,14.44,14.38,14.42,285200.0,14.2527,14.3121,14.2527,14.2923,285200.0
2008-08-26 09:55:00,14.42,14.47,14.4,14.44,191200.0,14.2923,14.3419,14.2725,14.3121,191200.0
2008-08-26 10:00:00,14.43,14.47,14.43,14.45,243600.0,14.3022,14.3419,14.3022,14.322,243600.0
2008-08-26 10:05:00,14.45,14.47,14.4,14.41,350800.0,14.322,14.3419,14.2725,14.2824,350800.0
2008-08-26 10:10:00,14.42,14.44,14.38,14.42,215600.0,14.2923,14.3121,14.2527,14.2923,215600.0
2008-08-26 10:15:00,14.43,14.46,14.42,14.45,219600.0,14.3022,14.3319,14.2923,14.322,219600.0
2008-08-26 10:20:00,14.45,14.46,14.43,14.43,286000.0,14.322,14.3319,14.3022,14.3022,286000.0
2008-08-26 10:25:00,14.43,14.44,14.41,14.43,142400.0,14.3022,14.3121,14.2824,14.3022,142400.0
2008-08-26 10:30:00,14.43,14.43,14.39,14.39,174000.0,14.3022,14.3022,14.2626,14.2626,174000.0
2008-08-26 10:35:00,14.39,14.39,14.35,14.35,176000.0,14.2626,14.2626,14.2229,14.2229,176000.0
2008-08-26 10:40:00,14.35,14.35,14.23,14.26,470400.0,14.2229,14.2229,14.104,14.1337,470400.0
2008-08-26 10:45:00,14.26,14.27,14.18,14.2,219600.0,14.1337,14.1436,14.0544,14.0742,219600.0
2008-08-26 10:50:00,14.19,14.22,14.13,14.19,282400.0,14.0643,14.0941,14.0049,14.0643,282400.0
2008-08-26 10:55:00,14.2,14.24,14.2,14.24,165200.0,14.0742,14.1139,14.0742,14.1139,165200.0
2008-08-26 11:00:00,14.24,14.28,14.24,14.27,157200.0,14.1139,14.1535,14.1139,14.1436,157200.0
2008-08-26 11:05:00,14.27,14.29,14.24,14.28,155600.0,14.1436,14.1635,14.1139,14.1535,155600.0
2008-08-26 11:10:00,14.28,14.28,14.25,14.26,260000.0,14.1535,14.1535,14.1238,14.1337,260000.0
2008-08-26 11:15:00,14.26,14.27,14.16,14.18,246000.0,14.1337,14.1436,14.0346,14.0544,246000.0
2008-08-26 11:20:00,14.18,14.22,14.17,14.21,132400.0,14.0544,14.0941,14.0445,14.0842,132400.0
2008-08-26 11:25:00,14.21,14.23,14.18,14.21,89200.0,14.0842,14.104,14.0544,14.0842,89200.0
2008-08-26 11:30:00,14.21,14.22,14.19,14.19,100400.0,14.0842,14.0941,14.0643,14.0643,100400.0
2008-08-26 11:35:00,14.18,14.18,14.15,14.17,132400.0,14.0544,14.0544,14.0247,14.0445,132400.0
2008-08-26 11:40:00,14.17,14.21,14.17,14.19,99200.0,14.0445,14.0842,14.0445,14.0643,99200.0
2008-08-26 11:45:00,14.18,14.2,14.16,14.2,110800.0,14.0544,14.0742,14.0346,14.0742,110800.0
2008-08-26 11:50:00,14.2,14.22,14.19,14.21,124000.0,14.0742,14.0941,14.0643,14.0842,124000.0
2008-08-26 11:55:00,14.21,14.23,14.21,14.23,114000.0,14.0842,14.104,14.0842,14.104,114000.0
2008-08-26 12:00:00,14.23,14.29,14.23,14.24,136400.0,14.104,14.1635,14.104,14.1139,136400.0
2008-08-26 12:05:00,14.24,14.25,14.24,14.25,88000.0,14.1139,14.1238,14.1139,14.1238,88000.0
2008-08-26 12:10:00,14.25,14.25,14.24,14.24,74000.0,14.1238,14.1238,14.1139,14.1139,74000.0
2008-08-26 12:15:00,14.25,14.25,14.2,14.21,132000.0,14.1238,14.1238,14.0742,14.0842,132000.0
2008-08-26 12:20:00,14.21,14.26,14.21,14.24,152400.0,14.0842,14.1337,14.0842,14.1139,152400.0
2008-08-26 12:25:00,14.24,14.24,14.15,14.16,108400.0,14.1139,14.1139,14.0247,14.0346,108400.0
2008-08-26 12:30:00,14.16,14.17,14.13,14.13,116400.0,14.0346,14.0445,14.0049,14.0049,116400.0
2008-08-26 12:35:00,14.14,14.15,14.13,14.14,169600.0,14.0148,14.0247,14.0049,14.0148,169600.0
2008-08-26 12:40:00,14.13,14.15,14.11,14.15,153600.0,14.0049,14.0247,13.985,14.0247,153600.0
2008-08-26 12:45:00,14.15,14.19,14.15,14.17,125200.0,14.0247,14.0643,14.0247,14.0445,125200.0
2008-08-26 12:50:00,14.16,14.17,14.11,14.11,88800.0,14.0346,14.0445,13.985,13.985,88800.0
2008-08-26 12:55:00,14.11,14.15,14.11,14.15,186000.0,13.985,14.0247,13.985,14.0247,186000.0
2008-08-26 13:00:00,14.15,14.17,14.13,14.16,99600.0,14.0247,14.0445,14.0049,14.0346,99600.0
2008-08-26 13:05:00,14.17,14.17,14.12,14.12,65600.0,14.0445,14.0445,13.995,13.995,65600.0
2008-08-26 13:10:00,14.12,14.12,14.1,14.11,99600.0,13.995,13.995,13.9751,13.985,99600.0
2008-08-26 13:15:00,14.11,14.11,14.1,14.11,66400.0,13.985,13.985,13.9751,13.985,66400.0
2008-08-26 13:20:00,14.11,14.11,14.06,14.07,140800.0,13.985,13.985,13.9355,13.9454,140800.0
2008-08-26 13:25:00,14.07,14.07,14.04,14.04,100000.0,13.9454,13.9454,13.9157,13.9157,100000.0
2008-08-26 13:30:00,14.04,14.04,13.96,13.99,465200.0,13.9157,13.9157,13.8364,13.8661,465200.0
2008-08-26 13:35:00,13.99,14.06,13.98,14.05,138800.0,13.8661,13.9355,13.8562,13.9256,138800.0
2008-08-26 13:40:00,14.05,14.08,13.99,13.99,335600.0,13.9256,13.9553,13.8661,13.8661,335600.0
2008-08-26 13:45:00,13.99,13.99,13.96,13.96,137600.0,13.8661,13.8661,13.8364,13.8364,137600.0
2008-08-26 13:50:00,13.96,13.99,13.94,13.97,458000.0,13.8364,13.8661,13.8166,13.8463,458000.0
2008-08-26 13:55:00,13.97,13.97,13.93,13.96,134400.0,13.8463,13.8463,13.8066,13.8364,134400.0
2008-08-26 14:00:00,13.95,13.95,13.93,13.94,111200.0,13.8265,13.8265,13.8066,13.8166,111200.0
2008-08-26 14:05:00,13.94,13.97,13.93,13.97,122400.0,13.8166,13.8463,13.8066,13.8463,122400.0
2008-08-26 14:10:00,13.97,13.98,13.93,13.93,131200.0,13.8463,13.8562,13.8066,13.8066,131200.0
2008-08-26 14:15:00,13.93,13.94,13.91,13.92,134400.0,13.8066,13.8166,13.7868,13.7967,134400.0
2008-08-26 14:20:00,13.92,13.92,13.9,13.9,179600.0,13.7967,13.7967,13.7769,13.7769,179600.0
2008-08-26 14:25:00,13.9,13.9,13.85,13.86,418400.0,13.7769,13.7769,13.7273,13.7373,418400.0
2008-08-26 14:30:00,13.87,13.92,13.86,13.89,167600.0,13.7472,13.7967,13.7373,13.767,167600.0
2008-08-26 14:35:00,13.88,13.92,13.88,13.89,139600.0,13.7571,13.7967,13.7571,13.767,139600.0
2008-08-26 14:40:00,13.89,13.94,13.89,13.93,234000.0,13.767,13.8166,13.767,13.8066,234000.0
2008-08-26 14:45:00,13.93,13.97,13.88,13.96,159600.0,13.8066,13.8463,13.7571,13.8364,159600.0
2008-08-26 14:50:00,13.96,13.97,13.94,13.97,71200.0,13.8364,13.8463,13.8166,13.8463,71200.0
2008-08-26 14:55:00,13.97,13.98,13.93,13.94,139600.0,13.8463,13.8562,13.8066,13.8166,139600.0
2008-08-26 15:00:00,13.95,13.97,13.95,13.97,97200.0,13.8265,13.8463,13.8265,13.8463,97200.0
2008-08-26 15:05:00,13.97,14.01,13.97,14.01,149200.0,13.8463,13.8859,13.8463,13.8859,149200.0
2008-08-26 15:10:00,14.0,14.03,14.0,14.03,136400.0,13.876,13.9058,13.876,13.9058,136400.0
2008-08-26 15:15:00,14.03,14.11,14.03,14.07,179200.0,13.9058,13.985,13.9058,13.9454,179200.0
2008-08-26 15:20:00,14.07,14.09,14.06,14.06,91600.0,13.9454,13.9652,13.9355,13.9355,91600.0
2008-08-26 15:25:00,14.06,14.08,14.05,14.08,150800.0,13.9355,13.9553,13.9256,13.9553,150800.0
2008-08-26 15:30:00,14.07,14.21,14.07,14.18,443200.0,13.9454,14.0842,13.9454,14.0544,443200.0
2008-08-26 15:35:00,14.17,14.22,14.15,14.15,232800.0,14.0445,14.0941,14.0247,14.0247,232800.0
2008-08-26 15:40:00,14.15,14.16,14.13,14.13,204000.0,14.0247,14.0346,14.0049,14.0049,204000.0
2008-08-26 15:45:00,14.13,14.15,14.13,14.15,199600.0,14.0049,14.0247,14.0049,14.0247,199600.0
2008-08-26 15:50:00,14.14,14.16,14.13,14.14,258800.0,14.0148,14.0346,14.0049,14.0148,258800.0
2008-08-26 15:55:00,14.14,14.17,14.13,14.16,414000.0,14.0148,14.0445,14.0049,14.0346,414000.0
2008-08-27 09:30:00,14.04,14.19,14.04,14.11,117600.0,13.9157,14.0643,13.9157,13.985,117600.0
2008-08-27 09:35:00,14.11,14.18,14.06,14.18,138400.0,13.985,14.0544,13.9355,14.0544,138400.0
2008-08-27 09:40:00,14.15,14.2,14.12,14.18,160400.0,14.0247,14.0742,13.995,14.0544,160400.0
2008-08-27 09:45:00,14.18,14.38,14.18,14.37,294800.0,14.0544,14.2527,14.0544,14.2427,294800.0
2008-08-27 09:50:00,14.37,14.38,14.25,14.3,275600.0,14.2427,14.2527,14.1238,14.1734,275600.0
2008-08-27 09:55:00,14.3,14.45,14.23,14.42,228000.0,14.1734,14.322,14.104,14.2923,228000.0
2008-08-27 10:00:00,14.43,14.46,14.31,14.32,291600.0,14.3022,14.3319,14.1833,14.1932,291600.0
2008-08-27 10:05:00,14.31,14.34,14.3,14.32,147600.0,14.1833,14.213,14.1734,14.1932,147600.0
2008-08-27 10:10:00,14.33,14.4,14.32,14.38,180400.0,14.2031,14.2725,14.1932,14.2527,180400.0
2008-08-27 10:15:00,14.38,14.38,14.3,14.33,273600.0,14.2527,14.2527,14.1734,14.2031,273600.0
2008-08-27 10:20:00,14.33,14.35,14.24,14.25,211200.0,14.2031,14.2229,14.1139,14.1238,211200.0
2008-08-27 10:25:00,14.25,14.27,14.22,14.24,101600.0,14.1238,14.1436,14.0941,14.1139,101600.0
2008-08-27 10:30:00,14.25,14.29,14.23,14.27,97600.0,14.1238,14.1635,14.104,14.1436,97600.0
2008-08-27 10:35:00,14.27,14.27,14.2,14.21,116800.0,14.1436,14.1436,14.0742,14.0842,116800.0
2008-08-27 10:40:00,14.21,14.22,14.2,14.22,65600.0,14.0842,14.0941,14.0742,14.0941,65600.0
2008-08-27 10:45:00,14.22,14.29,14.22,14.27,128400.0,14.0941,14.1635,14.0941,14.1436,128400.0
2008-08-27 10:50:00,14.27,14.3,14.25,14.26,106800.0,14.1436,14.1734,14.1238,14.1337,106800.0
2008-08-27 10:55:00,14.24,14.26,14.24,14.26,206800.0,14.1139,14.1337,14.1139,14.1337,206800.0
2008-08-27 11:00:00,14.26,14.26,14.24,14.24,78400.0,14.1337,14.1337,14.1139,14.1139,78400.0
2008-08-27 11:05:00,14.24,14.24,14.22,14.24,47600.0,14.1139,14.1139,14.0941,14.1139,47600.0
2008-08-27 11:10:00,14.24,14.28,14.24,14.27,148400.0,14.1139,14.1535,14.1139,14.1436,148400.0
2008-08-27 11:15:00,14.27,14.3,14.26,14.26,146800.0,14.1436,14.1734,14.1337,14.1337,146800.0
2008-08-27 11:20:00,14.26,14.26,14.21,14.21,51200.0,14.1337,14.1337,14.0842,14.0842,51200.0
2008-08-27 11:25:00,14.21,14.22,14.2,14.2,57600.0,14.0842,14.0941,14.0742,14.0742,57600.0
2008-08-27 11:30:00,14.2,14.21,14.19,14.2,79600.0,14.0742,14.0842,14.0643,14.0742,79600.0
2008-08-27 11:35:00,14.2,14.21,14.19,14.19,122800.0,14.0742,14.0842,14.0643,14.0643,122800.0
2008-08-27 11:40:00,14.19,14.19,14.15,14.17,83200.0,14.0643,14.0643,14.0247,14.0445,83200.0
2008-08-27 11:45:00,14.18,14.21,14.18,14.2,80000.0,14.0544,14.0842,14.0544,14.0742,80000.0
2008-08-27 11:50:00,14.2,14.2,14.19,14.19,42800.0,14.0742,14.0742,14.0643,14.0643,42800.0
2008-08-27 11:55:00,14.19,14.19,14.17,14.18,66000.0,14.0643,14.0643,14.0445,14.0544,66000.0
2008-08-27 12:00:00,14.18,14.2,14.17,14.2,158400.0,14.0544,14.0742,14.0445,14.0742,158400.0
2008-08-27 12:05:00,14.2,14.21,14.19,14.21,62400.0,14.0742,14.0842,14.0643,14.0842,62400.0
2008-08-27 12:10:00,14.21,14.21,14.19,14.19,31600.0,14.0842,14.0842,14.0643,14.0643,31600.0
2008-08-27 12:15:00,14.19,14.25,14.19,14.25,68400.0,14.0643,14.1238,14.0643,14.1238,68400.0
2008-08-27 12:20:00,14.25,14.28,14.24,14.26,114800.0,14.1238,14.1535,14.1139,14.1337,114800.0
2008-08-27 12:25:00,14.26,14.29,14.25,14.26,44000.0,14.1337,14.1635,14.1238,14.1337,44000.0
2008-08-27 12:30:00,14.26,14.3,14.26,14.29,75600.0,14.1337,14.1734,14.1337,14.1635,75600.0
2008-08-27 12:35:00,14.3,14.3,14.29,14.29,70400.0,14.1734,14.1734,14.1635,14.1635,70400.0
2008-08-27 12:40:00,14.29,14.31,14.28,14.31,55600.0,14.1635,14.1833,14.1535,14.1833,55600.0
2008-08-27 12:45:00,14.3,14.3,14.28,14.29,91200.0,14.1734,14.1734,14.1535,14.1635,91200.0
2008-08-27 12:50:00,14.29,14.29,14.27,14.28,52800.0,14.1635,14.1635,14.1436,14.1535,52800.0
2008-08-27 12:55:00,14.28,14.29,14.26,14.26,50400.0,14.1535,14.1635,14.1337,14.1337,50400.0
2008-08-27 13:00:00,14.26,14.26,14.25,14.26,36400.0,14.1337,14.1337,14.1238,14.1337,36400.0
2008-08-27 13:05:00,14.25,14.26,14.22,14.23,69600.0,14.1238,14.1337,14.0941,14.104,69600.0
2008-08-27 13:10:00,14.23,14.26,14.22,14.26,149600.0,14.104,14.1337,14.0941,14.1337,149600.0
2008-08-27 13:15:00,14.26,14.26,14.24,14.25,122000.0,14.1337,14.1337,14.1139,14.1238,122000.0
2008-08-27 13:20:00,14.25,14.26,14.24,14.24,90800.0,14.1238,14.1337,14.1139,14.1139,90800.0
2008-08-27 13:25:00,14.24,14.25,14.23,14.25,86400.0,14.1139,14.1238,14.104,14.1238,86400.0
2008-08-27 13:30:00,14.25,14.26,14.25,14.26,358000.0,14.1238,14.1337,14.1238,14.1337,358000.0
2008-08-27 13:35:00,14.24,14.27,14.24,14.26,58000.0,14.1139,14.1436,14.1139,14.1337,58000.0
2008-08-27 13:40:00,14.27,14.39,14.27,14.39,78400.0,14.1436,14.2626,14.1436,14.2626,78400.0
2008-08-27 13:45:00,14.39,14.44,14.38,14.44,140800.0,14.2626,14.3121,14.2527,14.3121,140800.0
2008-08-27 13:50:00,14.43,14.44,14.38,14.43,71200.0,14.3022,14.3121,14.2527,14.3022,71200.0
2008-08-27 13:55:00,14.42,14.44,14.38,14.38,49600.0,14.2923,14.3121,14.2527,14.2527,49600.0
2008-08-27 14:00:00,14.38,14.39,14.37,14.37,124800.0,14.2527,14.2626,14.2427,14.2427,124800.0
2008-08-27 14:05:00,14.37,14.38,14.36,14.36,131600.0,14.2427,14.2527,14.2328,14.2328,131600.0
2008-08-27 14:10:00,14.36,14.38,14.34,14.37,92000.0,14.2328,14.2527,14.213,14.2427,92000.0
2008-08-27 14:15:00,14.37,14.38,14.36,14.37,71600.0,14.2427,14.2527,14.2328,14.2427,71600.0
2008-08-27 14:20:00,14.37,14.38,14.37,14.37,162800.0,14.2427,14.2527,14.2427,14.2427,162800.0
2008-08-27 14:25:00,14.37,14.4,14.36,14.4,73200.0,14.2427,14.2725,14.2328,14.2725,73200.0
2008-08-27 14:30:00,14.38,14.38,14.37,14.38,19200.0,14.2527,14.2527,14.2427,14.2527,19200.0
2008-08-27 14:35:00,14.38,14.38,14.37,14.37,68800.0,14.2527,14.2527,14.2427,14.2427,68800.0
2008-08-27 14:40:00,14.37,14.39,14.37,14.38,103600.0,14.2427,14.2626,14.2427,14.2527,103600.0
2008-08-27 14:45:00,14.38,14.4,14.38,14.38,60000.0,14.2527,14.2725,14.2527,14.2527,60000.0
2008-08-27 14:50:00,14.38,14.38,14.35,14.36,70000.0,14.2527,14.2527,14.2229,14.2328,70000.0
2008-08-27 14:55:00,14.36,14.36,14.31,14.32,66800.0,14.2328,14.2328,14.1833,14.1932,66800.0
2008-08-27 15:00:00,14.32,14.35,14.3,14.3,118400.0,14.1932,14.2229,14.1734,14.1734,118400.0
2008-08-27 15:05:00,14.3,14.33,14.29,14.33,107600.0,14.1734,14.2031,14.1635,14.2031,107600.0
2008-08-27 15:10:00,14.33,14.34,14.33,14.34,87600.0,14.2031,14.213,14.2031,14.213,87600.0
2008-08-27 15:15:00,14.34,14.34,14.28,14.28,72800.0,14.213,14.213,14.1535,14.1535,72800.0
2008-08-27 15:20:00,14.28,14.28,14.25,14.25,241200.0,14.1535,14.1535,14.1238,14.1238,241200.0
2008-08-27 15:25:00,14.26,14.26,14.25,14.25,133600.0,14.1337,14.1337,14.1238,14.1238,133600.0
2008-08-27 15:30:00,14.25,14.26,14.21,14.21,217600.0,14.1238,14.1337,14.0842,14.0842,217600.0
2008-08-27 15:35:00,14.21,14.27,14.21,14.26,172000.0,14.0842,14.1436,14.0842,14.1337,172000.0
2008-08-27 15:40:00,14.26,14.28,14.25,14.28,146000.0,14.1337,14.1535,14.1238,14.1535,146000.0
2008-08-27 15:45:00,14.28,14.31,14.27,14.28,190000.0,14.1535,14.1833,14.1436,14.1535,190000.0
2008-08-27 15:50:00,14.28,14.28,14.26,14.28,219200.0,14.1535,14.1535,14.1337,14.1535,219200.0
2008-08-27 15:55:00,14.28,14.31,14.25,14.26,297200.0,14.1535,14.1833,14.1238,14.1337,297200.0
2008-08-28 09:30:00,14.21,14.31,14.21,14.31,72400.0,14.0842,14.1833,14.0842,14.1833,72400.0
2008-08-28 09:35:00,14.34,14.38,14.27,14.3,45600.0,14.213,14.2527,14.1436,14.1734,45600.0
2008-08-28 09:40:00,14.31,14.31,14.26,14.29,98400.0,14.1833,14.1833,14.1337,14.1635,98400.0
2008-08-28 09:45:00,14.31,14.33,14.29,14.32,82800.0,14.1833,14.2031,14.1635,14.1932,82800.0
2008-08-28 09:50:00,14.31,14.33,14.31,14.32,119200.0,14.1833,14.2031,14.1833,14.1932,119200.0
2008-08-28 09:55:00,14.32,14.33,14.28,14.3,84400.0,14.1932,14.2031,14.1535,14.1734,84400.0
2008-08-28 10:00:00,14.31,14.31,14.24,14.25,86400.0,14.1833,14.1833,14.1139,14.1238,86400.0
2008-08-28 10:05:00,14.26,14.3,14.25,14.26,100800.0,14.1337,14.1734,14.1238,14.1337,100800.0
2008-08-28 10:10:00,14.25,14.3,14.17,14.21,144000.0,14.1238,14.1734,14.0445,14.0842,144000.0
2008-08-28 10:15:00,14.21,14.22,14.18,14.19,57200.0,14.0842,14.0941,14.0544,14.0643,57200.0
2008-08-28 10:20:00,14.18,14.21,14.18,14.19,33600.0,14.0544,14.0842,14.0544,14.0643,33600.0
2008-08-28 10:25:00,14.2,14.2,14.18,14.19,20000.0,14.0742,14.0742,14.0544,14.0643,20000.0
2008-08-28 10:30:00,14.19,14.21,14.19,14.2,58400.0,14.0643,14.0842,14.0643,14.0742,58400.0
2008-08-28 10:35:00,14.2,14.33,14.2,14.32,193200.0,14.0742,14.2031,14.0742,14.1932,193200.0
2008-08-28 10:40:00,14.3,14.34,14.3,14.34,121600.0,14.1734,14.213,14.1734,14.213,121600.0
2008-08-28 10:45:00,14.34,14.41,14.34,14.4,116000.0,14.213,14.2824,14.213,14.2725,116000.0
2008-08-28 10:50:00,14.41,14.42,14.39,14.42,35600.0,14.2824,14.2923,14.2626,14.2923,35600.0
2008-08-28 10:55:00,14.41,14.42,14.39,14.4,23200.0,14.2824,14.2923,14.2626,14.2725,23200.0
2008-08-28 11:00:00,14.39,14.39,14.32,14.32,32000.0,14.2626,14.2626,14.1932,14.1932,32000.0
2008-08-28 11:05:00,14.31,14.34,14.31,14.32,41200.0,14.1833,14.213,14.1833,14.1932,41200.0
2008-08-28 11:10:00,14.33,14.33,14.31,14.32,22000.0,14.2031,14.2031,14.1833,14.1932,22000.0
2008-08-28 11:15:00,14.31,14.35,14.31,14.34,118800.0,14.1833,14.2229,14.1833,14.213,118800.0
2008-08-28 11:20:00,14.34,14.34,14.31,14.33,39600.0,14.213,14.213,14.1833,14.2031,39600.0
2008-08-28 11:25:00,14.32,14.32,14.31,14.31,10000.0,14.1932,14.1932,14.1833,14.1833,10000.0
2008-08-28 11:30:00,14.31,14.33,14.3,14.33,26800.0,14.1833,14.2031,14.1734,14.2031,26800.0
2008-08-28 11:35:00,14.33,14.35,14.33,14.34,46800.0,14.2031,14.2229,14.2031,14.213,46800.0
2008-08-28 11:40:00,14.34,14.42,14.33,14.39,130400.0,14.213,14.2923,14.2031,14.2626,130400.0
2008-08-28 11:45:00,14.39,14.41,14.37,14.37,57200.0,14.2626,14.2824,14.2427,14.2427,57200.0
2008-08-28 11:50:00,14.38,14.41,14.37,14.4,44800.0,14.2527,14.2824,14.2427,14.2725,44800.0
2008-08-28 11:55:00,14.39,14.42,14.38,14.38,26800.0,14.2626,14.2923,14.2527,14.2527,26800.0
2008-08-28 12:00:00,14.38,14.39,14.35,14.39,22000.0,14.2527,14.2626,14.2229,14.2626,22000.0
2008-08-28 12:05:00,14.39,14.39,14.33,14.33,48800.0,14.2626,14.2626,14.2031,14.2031,48800.0
2008-08-28 12:10:00,14.32,14.36,14.32,14.34,23600.0,14.1932,14.2328,14.1932,14.213,23600.0
2008-08-28 12:15:00,14.34,14.35,14.33,14.35,117200.0,14.213,14.2229,14.2031,14.2229,117200.0
2008-08-28 12:20:00,14.34,14.35,14.31,14.31,38800.0,14.213,14.2229,14.1833,14.1833,38800.0
2008-08-28 12:25:00,14.31,14.34,14.31,14.33,28000.0,14.1833,14.213,14.1833,14.2031,28000.0
2008-08-28 12:30:00,14.33,14.34,14.32,14.34,30400.0,14.2031,14.213,14.1932,14.213,30400.0
2008-08-28 12:35:00,14.34,14.36,14.33,14.35,54800.0,14.213,14.2328,14.2031,14.2229,54800.0
2008-08-28 12:40:00,14.35,14.36,14.35,14.36,16400.0,14.2229,14.2328,14.2229,14.2328,16400.0
2008-08-28 12:45:00,14.35,14.36,14.35,14.36,6400.0,14.2229,14.2328,14.2229,14.2328,6400.0
2008-08-28 12:50:00,14.36,14.36,14.34,14.35,24800.0,14.2328,14.2328,14.213,14.2229,24800.0
2008-08-28 12:55:00,14.34,14.34,14.31,14.31,19200.0,14.213,14.213,14.1833,14.1833,19200.0
2008-08-28 13:00:00,14.3,14.3,14.25,14.29,42000.0,14.1734,14.1734,14.1238,14.1635,42000.0
2008-08-28 13:05:00,14.28,14.29,14.28,14.29,24000.0,14.1535,14.1635,14.1535,14.1635,24000.0
2008-08-28 13:10:00,14.29,14.3,14.27,14.3,26400.0,14.1635,14.1734,14.1436,14.1734,26400.0
2008-08-28 13:15:00,14.31,14.31,14.29,14.31,24000.0,14.1833,14.1833,14.1635,14.1833,24000.0
2008-08-28 13:20:00,14.31,14.32,14.31,14.32,28000.0,14.1833,14.1932,14.1833,14.1932,28000.0
2008-08-28 13:25:00,14.31,14.33,14.3,14.31,48000.0,14.1833,14.2031,14.1734,14.1833,48000.0
2008-08-28 13:30:00,14.3,14.31,14.26,14.3,39200.0,14.1734,14.1833,14.1337,14.1734,39200.0
2008-08-28 13:35:00,14.29,14.32,14.29,14.31,74400.0,14.1635,14.1932,14.1635,14.1833,74400.0
2008-08-28 13:40:00,14.32,14.35,14.32,14.35,22800.0,14.1932,14.2229,14.1932,14.2229,22800.0
2008-08-28 13:45:00,14.35,14.36,14.34,14.35,20400.0,14.2229,14.2328,14.213,14.2229,20400.0
2008-08-28 13:50:00,14.35,14.35,14.34,14.35,22000.0,14.2229,14.2229,14.213,14.2229,22000.0
2008-08-28 13:55:00,14.36,14.38,14.35,14.37,24000.0,14.2328,14.2527,14.2229,14.2427,24000.0
2008-08-28 14:00:00,14.36,14.37,14.31,14.33,32800.0,14.2328,14.2427,14.1833,14.2031,32800.0
2008-08-28 14:05:00,14.32,14.32,14.28,14.28,29200.0,14.1932,14.1932,14.1535,14.1535,29200.0
2008-08-28 14:10:00,14.28,14.31,14.25,14.25,155200.0,14.1535,14.1833,14.1238,14.1238,155200.0
2008-08-28 14:15:00,14.26,14.27,14.22,14.27,97200.0,14.1337,14.1436,14.0941,14.1436,97200.0
2008-08-28 14:20:00,14.27,14.29,14.25,14.29,36000.0,14.1436,14.1635,14.1238,14.1635,36000.0
2008-08-28 14:25:00,14.29,14.29,14.28,14.28,27200.0,14.1635,14.1635,14.1535,14.1535,27200.0
2008-08-28 14:30:00,14.28,14.31,14.28,14.31,19200.0,14.1535,14.1833,14.1535,14.1833,19200.0
2008-08-28 14:35:00,14.31,14.31,14.3,14.31,50400.0,14.1833,14.1833,14.1734,14.1833,50400.0
2008-08-28 14:40:00,14.31,14.36,14.29,14.34,121600.0,14.1833,14.2328,14.1635,14.213,121600.0
2008-08-28 14:45:00,14.35,14.36,14.32,14.35,41200.0,14.2229,14.2328,14.1932,14.2229,41200.0
2008-08-28 14:50:00,14.35,14.36,14.34,14.36,20400.0,14.2229,14.2328,14.213,14.2328,20400.0
2008-08-28 14:55:00,14.35,14.36,14.34,14.35,23200.0,14.2229,14.2328,14.213,14.2229,23200.0
2008-08-28 15:00:00,14.34,14.35,14.34,14.35,40400.0,14.213,14.2229,14.213,14.2229,40400.0
2008-08-28 15:05:00,14.35,14.36,14.34,14.36,39600.0,14.2229,14.2328,14.213,14.2328,39600.0
2008-08-28 15:10:00,14.36,14.36,14.35,14.36,38000.0,14.2328,14.2328,14.2229,14.2328,38000.0
2008-08-28 15:15:00,14.36,14.39,14.36,14.38,39600.0,14.2328,14.2626,14.2328,14.2527,39600.0
2008-08-28 15:20:00,14.38,14.4,14.36,14.38,46400.0,14.2527,14.2725,14.2328,14.2527,46400.0
2008-08-28 15:25:00,14.37,14.42,14.37,14.4,78000.0,14.2427,14.2923,14.2427,14.2725,78000.0
2008-08-28 15:30:00,14.4,14.41,14.37,14.38,64000.0,14.2725,14.2824,14.2427,14.2527,64000.0
2008-08-28 15:35:00,14.37,14.39,14.37,14.39,62400.0,14.2427,14.2626,14.2427,14.2626,62400.0
2008-08-28 15:40:00,14.39,14.45,14.39,14.44,133200.0,14.2626,14.322,14.2626,14.3121,133200.0
2008-08-28 15:45:00,14.42,14.45,14.39,14.44,123600.0,14.2923,14.322,14.2626,14.3121,123600.0
2008-08-28 15:50:00,14.44,14.44,14.35,14.39,195600.0,14.3121,14.3121,14.2229,14.2626,195600.0
2008-08-28 15:55:00,14.39,14.45,14.38,14.43,219200.0,14.2626,14.322,14.2527,14.3022,219200.0
2008-08-29 09:30:00,14.17,14.2,14.12,14.16,166000.0,14.0445,14.0742,13.995,14.0346,166000.0
2008-08-29 09:35:00,14.15,14.17,14.13,14.14,97600.0,14.0247,14.0445,14.0049,14.0148,97600.0
2008-08-29 09:40:00,14.14,14.24,14.14,14.24,98800.0,14.0148,14.1139,14.0148,14.1139,98800.0
2008-08-29 09:45:00,14.24,14.24,14.15,14.15,24400.0,14.1139,14.1139,14.0247,14.0247,24400.0
2008-08-29 09:50:00,14.16,14.16,14.08,14.08,94000.0,14.0346,14.0346,13.9553,13.9553,94000.0
2008-08-29 09:55:00,14.08,14.13,14.06,14.12,120400.0,13.9553,14.0049,13.9355,13.995,120400.0
2008-08-29 10:00:00,14.11,14.11,14.04,14.06,154000.0,13.985,13.985,13.9157,13.9355,154000.0
2008-08-29 10:05:00,14.06,14.11,14.06,14.11,50000.0,13.9355,13.985,13.9355,13.985,50000.0
2008-08-29 10:10:00,14.11,14.18,14.11,14.18,68800.0,13.985,14.0544,13.985,14.0544,68800.0
2008-08-29 10:15:00,14.19,14.19,14.09,14.1,37200.0,14.0643,14.0643,13.9652,13.9751,37200.0
2008-08-29 10:20:00,14.1,14.1,14.06,14.06,72000.0,13.9751,13.9751,13.9355,13.9355,72000.0
2008-08-29 10:25:00,14.08,14.1,14.06,14.1,56000.0,13.9553,13.9751,13.9355,13.9751,56000.0
2008-08-29 10:30:00,14.1,14.11,14.09,14.09,48400.0,13.9751,13.985,13.9652,13.9652,48400.0
2008-08-29 10:35:00,14.09,14.1,14.07,14.08,84000.0,13.9652,13.9751,13.9454,13.9553,84000.0
2008-08-29 10:40:00,14.08,14.09,14.04,14.04,100800.0,13.9553,13.9652,13.9157,13.9157,100800.0
2008-08-29 10:45:00,14.04,14.05,14.04,14.05,49600.0,13.9157,13.9256,13.9157,13.9256,49600.0
2008-08-29 10:50:00,14.05,14.08,14.05,14.07,30000.0,13.9256,13.9553,13.9256,13.9454,30000.0
2008-08-29 10:55:00,14.06,14.06,14.03,14.04,66800.0,13.9355,13.9355,13.9058,13.9157,66800.0
2008-08-29 11:00:00,14.04,14.08,14.03,14.08,62800.0,13.9157,13.9553,13.9058,13.9553,62800.0
2008-08-29 11:05:00,14.08,14.08,14.04,14.04,48000.0,13.9553,13.9553,13.9157,13.9157,48000.0
2008-08-29 11:10:00,14.04,14.07,14.03,14.06,66400.0,13.9157,13.9454,13.9058,13.9355,66400.0
2008-08-29 11:15:00,14.05,14.06,14.03,14.04,54400.0,13.9256,13.9355,13.9058,13.9157,54400.0
2008-08-29 11:20:00,14.04,14.04,14.03,14.03,42800.0,13.9157,13.9157,13.9058,13.9058,42800.0
2008-08-29 11:25:00,14.03,14.04,14.02,14.04,56400.0,13.9058,13.9157,13.8958,13.9157,56400.0
2008-08-29 11:30:00,14.03,14.08,14.03,14.08,57600.0,13.9058,13.9553,13.9058,13.9553,57600.0
2008-08-29 11:35:00,14.08,14.08,14.03,14.03,61600.0,13.9553,13.9553,13.9058,13.9058,61600.0
2008-08-29 11:40:00,14.03,14.04,14.0,14.0,89200.0,13.9058,13.9157,13.876,13.876,89200.0
2008-08-29 11:45:00,14.0,14.04,14.0,14.02,85200.0,13.876,13.9157,13.876,13.8958,85200.0
2008-08-29 11:50:00,14.02,14.04,14.01,14.04,34800.0,13.8958,13.9157,13.8859,13.9157,34800.0
2008-08-29 11:55:00,14.04,14.05,14.01,14.01,24800.0,13.9157,13.9256,13.8859,13.8859,24800.0
2008-08-29 12:00:00,14.01,14.02,14.0,14.0,69600.0,13.8859,13.8958,13.876,13.876,69600.0
2008-08-29 12:05:00,14.0,14.01,13.98,13.98,126800.0,13.876,13.8859,13.8562,13.8562,126800.0
2008-08-29 12:10:00,13.98,13.99,13.95,13.99,32000.0,13.8562,13.8661,13.8265,13.8661,32000.0
2008-08-29 12:15:00,13.98,14.02,13.98,14.02,31200.0,13.8562,13.8958,13.8562,13.8958,31200.0
2008-08-29 12:20:00,14.02,14.03,14.01,14.02,50800.0,13.8958,13.9058,13.8859,13.8958,50800.0
2008-08-29 12:25:00,14.02,14.02,13.98,13.98,29600.0,13.8958,13.8958,13.8562,13.8562,29600.0
2008-08-29 12:30:00,13.98,13.98,13.97,13.98,33200.0,13.8562,13.8562,13.8463,13.8562,33200.0
2008-08-29 12:35:00,13.97,13.98,13.97,13.98,32800.0,13.8463,13.8562,13.8463,13.8562,32800.0
2008-08-29 12:40:00,13.98,13.98,13.97,13.97,26800.0,13.8562,13.8562,13.8463,13.8463,26800.0
2008-08-29 12:45:00,13.97,13.98,13.95,13.96,92800.0,13.8463,13.8562,13.8265,13.8364,92800.0
2008-08-29 12:50:00,13.96,13.97,13.96,13.96,93200.0,13.8364,13.8463,13.8364,13.8364,93200.0
2008-08-29 12:55:00,13.96,13.96,13.9,13.96,106000.0,13.8364,13.8364,13.7769,13.8364,106000.0
2008-08-29 13:00:00,13.96,13.98,13.95,13.95,54800.0,13.8364,13.8562,13.8265,13.8265,54800.0
2008-08-29 13:05:00,13.95,13.96,13.95,13.95,46800.0,13.8265,13.8364,13.8265,13.8265,46800.0
2008-08-29 13:10:00,13.96,13.96,13.95,13.95,94800.0,13.8364,13.8364,13.8265,13.8265,94800.0
2008-08-29 13:15:00,13.95,13.96,13.95,13.96,38400.0,13.8265,13.8364,13.8265,13.8364,38400.0
2008-08-29 13:20:00,13.96,13.98,13.95,13.97,38800.0,13.8364,13.8562,13.8265,13.8463,38800.0
2008-08-29 13:25:00,13.97,13.97,13.95,13.97,29600.0,13.8463,13.8463,13.8265,13.8463,29600.0
2008-08-29 13:30:00,13.97,13.98,13.96,13.96,26000.0,13.8463,13.8562,13.8364,13.8364,26000.0
2008-08-29 13:35:00,13.95,13.96,13.95,13.95,31600.0,13.8265,13.8364,13.8265,13.8265,31600.0
2008-08-29 13:40:00,13.95,13.97,13.95,13.96,22400.0,13.8265,13.8463,13.8265,13.8364,22400.0
2008-08-29 13:45:00,13.96,13.97,13.94,13.94,108800.0,13.8364,13.8463,13.8166,13.8166,108800.0
2008-08-29 13:50:00,13.94,13.97,13.94,13.97,47200.0,13.8166,13.8463,13.8166,13.8463,47200.0
2008-08-29 13:55:00,13.97,13.98,13.96,13.98,41200.0,13.8463,13.8562,13.8364,13.8562,41200.0
2008-08-29 14:00:00,13.97,13.98,13.97,13.98,32400.0,13.8463,13.8562,13.8463,13.8562,32400.0
2008-08-29 14:05:00,13.98,13.98,13.96,13.97,81600.0,13.8562,13.8562,13.8364,13.8463,81600.0
2008-08-29 14:10:00,13.97,13.99,13.97,13.99,27600.0,13.8463,13.8661,13.8463,13.8661,27600.0
2008-08-29 14:15:00,13.99,14.01,13.98,14.01,54000.0,13.8661,13.8859,13.8562,13.8859,54000.0
2008-08-29 14:20:00,14.01,14.01,13.98,13.98,24400.0,13.8859,13.8859,13.8562,13.8562,24400.0
2008-08-29 14:25:00,13.98,14.01,13.98,14.01,28800.0,13.8562,13.8859,13.8562,13.8859,28800.0
2008-08-29 14:30:00,14.01,14.01,13.99,14.0,40400.0,13.8859,13.8859,13.8661,13.876,40400.0
2008-08-29 14:35:00,14.0,14.01,13.98,13.99,34000.0,13.876,13.8859,13.8562,13.8661,34000.0
2008-08-29 14:40:00,13.99,13.99,13.98,13.99,26800.0,13.8661,13.8661,13.8562,13.8661,26800.0
2008-08-29 14:45:00,13.98,13.99,13.97,13.97,36400.0,13.8562,13.8661,13.8463,13.8463,36400.0
2008-08-29 14:50:00,13.97,13.99,13.97,13.99,30800.0,13.8463,13.8661,13.8463,13.8661,30800.0
2008-08-29 14:55:00,13.99,14.01,13.98,14.01,35200.0,13.8661,13.8859,13.8562,13.8859,35200.0
2008-08-29 15:00:00,14.0,14.01,13.97,13.97,50800.0,13.876,13.8859,13.8463,13.8463,50800.0
2008-08-29 15:05:00,13.97,13.98,13.97,13.97,33200.0,13.8463,13.8562,13.8463,13.8463,33200.0
2008-08-29 15:10:00,13.97,13.99,13.96,13.99,36000.0,13.8463,13.8661,13.8364,13.8661,36000.0
2008-08-29 15:15:00,13.99,13.99,13.95,13.96,30800.0,13.8661,13.8661,13.8265,13.8364,30800.0
2008-08-29 15:20:00,13.96,13.97,13.96,13.97,32400.0,13.8364,13.8463,13.8364,13.8463,32400.0
2008-08-29 15:25:00,13.97,13.97,13.95,13.95,80400.0,13.8463,13.8463,13.8265,13.8265,80400.0
2008-08-29 15:30:00,13.95,13.95,13.93,13.94,133200.0,13.8265,13.8265,13.8066,13.8166,133200.0
2008-08-29 15:35:00,13.94,13.95,13.92,13.95,87600.0,13.8166,13.8265,13.7967,13.8265,87600.0
2008-08-29 15:40:00,13.95,13.97,13.93,13.97,89600.0,13.8265,13.8463,13.8066,13.8463,89600.0
2008-08-29 15:45:00,13.97,14.01,13.94,14.0,174000.0,13.8463,13.8859,13.8166,13.876,174000.0
2008-08-29 15:50:00,14.0,14.01,13.96,13.99,116800.0,13.876,13.8859,13.8364,13.8661,116800.0
2008-08-29 15:55:00,13.99,14.03,13.96,13.99,150400.0,13.8661,13.9058,13.8364,13.8661,150400.0
2008-09-02 09:30:00,14.13,14.37,14.13,14.17,83600.0,14.0049,14.2427,14.0049,14.0445,83600.0
2008-09-02 09:35:00,14.15,14.24,14.08,14.24,86000.0,14.0247,14.1139,13.9553,14.1139,86000.0
2008-09-02 09:40:00,14.21,14.22,14.11,14.17,97200.0,14.0842,14.0941,13.985,14.0445,97200.0
2008-09-02 09:45:00,14.18,14.25,14.16,14.18,94000.0,14.0544,14.1238,14.0346,14.0544,94000.0
2008-09-02 09:50:00,14.18,14.2,14.1,14.11,90000.0,14.0544,14.0742,13.9751,13.985,90000.0
2008-09-02 09:55:00,14.12,14.22,14.12,14.2,73200.0,13.995,14.0941,13.995,14.0742,73200.0
2008-09-02 10:00:00,14.22,14.25,14.21,14.23,34400.0,14.0941,14.1238,14.0842,14.104,34400.0
2008-09-02 10:05:00,14.25,14.27,14.19,14.2,70000.0,14.1238,14.1436,14.0643,14.0742,70000.0
2008-09-02 10:10:00,14.19,14.21,14.17,14.17,30000.0,14.0643,14.0842,14.0445,14.0445,30000.0
2008-09-02 10:15:00,14.15,14.15,14.06,14.09,53600.0,14.0247,14.0247,13.9355,13.9652,53600.0
2008-09-02 10:20:00,14.08,14.08,14.05,14.06,64000.0,13.9553,13.9553,13.9256,13.9355,64000.0
2008-09-02 10:25:00,14.06,14.07,14.01,14.07,67600.0,13.9355,13.9454,13.8859,13.9454,67600.0
2008-09-02 10:30:00,14.07,14.07,14.03,14.04,78800.0,13.9454,13.9454,13.9058,13.9157,78800.0
2008-09-02 10:35:00,14.04,14.04,13.93,13.95,120400.0,13.9157,13.9157,13.8066,13.8265,120400.0
2008-09-02 10:40:00,13.95,13.96,13.87,13.88,175600.0,13.8265,13.8364,13.7472,13.7571,175600.0
2008-09-02 10:45:00,13.88,13.97,13.88,13.97,126400.0,13.7571,13.8463,13.7571,13.8463,126400.0
2008-09-02 10:50:00,13.97,14.0,13.96,13.96,71200.0,13.8463,13.876,13.8364,13.8364,71200.0
2008-09-02 10:55:00,13.97,13.99,13.91,13.93,96800.0,13.8463,13.8661,13.7868,13.8066,96800.0
2008-09-02 11:00:00,13.91,13.98,13.9,13.97,45600.0,13.7868,13.8562,13.7769,13.8463,45600.0
2008-09-02 11:05:00,13.99,14.02,13.97,13.98,44400.0,13.8661,13.8958,13.8463,13.8562,44400.0
2008-09-02 11:10:00,13.99,14.02,13.99,14.01,24000.0,13.8661,13.8958,13.8661,13.8859,24000.0
2008-09-02 11:15:00,14.01,14.05,14.01,14.04,74400.0,13.8859,13.9256,13.8859,13.9157,74400.0
2008-09-02 11:20:00,14.04,14.05,13.99,14.0,37600.0,13.9157,13.9256,13.8661,13.876,37600.0
2008-09-02 11:25:00,14.0,14.04,13.99,14.02,40800.0,13.876,13.9157,13.8661,13.8958,40800.0
2008-09-02 11:30:00,14.02,14.02,14.01,14.02,40400.0,13.8958,13.8958,13.8859,13.8958,40400.0
2008-09-02 11:35:00,14.02,14.03,14.02,14.02,28800.0,13.8958,13.9058,13.8958,13.8958,28800.0
2008-09-02 11:40:00,14.03,14.03,14.02,14.02,25600.0,13.9058,13.9058,13.8958,13.8958,25600.0
2008-09-02 11:45:00,14.03,14.03,14.0,14.0,37600.0,13.9058,13.9058,13.876,13.876,37600.0
2008-09-02 11:50:00,14.0,14.0,13.97,13.97,41200.0,13.876,13.876,13.8463,13.8463,41200.0
2008-09-02 11:55:00,13.97,13.97,13.95,13.95,39600.0,13.8463,13.8463,13.8265,13.8265,39600.0
2008-09-02 12:00:00,13.95,13.95,13.93,13.93,58000.0,13.8265,13.8265,13.8066,13.8066,58000.0
2008-09-02 12:05:00,13.93,13.98,13.93,13.98,50400.0,13.8066,13.8562,13.8066,13.8562,50400.0
2008-09-02 12:10:00,13.98,13.99,13.96,13.97,24000.0,13.8562,13.8661,13.8364,13.8463,24000.0
2008-09-02 12:15:00,13.97,13.99,13.97,13.98,23200.0,13.8463,13.8661,13.8463,13.8562,23200.0
2008-09-02 12:20:00,13.98,14.0,13.98,13.98,26400.0,13.8562,13.876,13.8562,13.8562,26400.0
2008-09-02 12:25:00,13.98,13.98,13.93,13.94,57200.0,13.8562,13.8562,13.8066,13.8166,57200.0
2008-09-02 12:30:00,13.94,13.96,13.94,13.96,42000.0,13.8166,13.8364,13.8166,13.8364,42000.0
2008-09-02 12:35:00,13.96,13.96,13.93,13.93,34400.0,13.8364,13.8364,13.8066,13.8066,34400.0
2008-09-02 12:40:00,13.93,13.96,13.9,13.96,41200.0,13.8066,13.8364,13.7769,13.8364,41200.0
2008-09-02 12:45:00,13.96,13.99,13.96,13.97,38400.0,13.8364,13.8661,13.8364,13.8463,38400.0
2008-09-02 12:50:00,13.97,13.98,13.96,13.98,21600.0,13.8463,13.8562,13.8364,13.8562,21600.0
2008-09-02 12:55:00,13.99,14.01,13.99,14.0,27200.0,13.8661,13.8859,13.8661,13.876,27200.0
2008-09-02 13:00:00,14.0,14.01,13.99,13.99,27200.0,13.876,13.8859,13.8661,13.8661,27200.0
2008-09-02 13:05:00,14.0,14.02,13.99,14.01,34400.0,13.876,13.8958,13.8661,13.8859,34400.0
2008-09-02 13:10:00,14.01,14.02,14.01,14.02,16800.0,13.8859,13.8958,13.8859,13.8958,16800.0
2008-09-02 13:15:00,14.02,14.05,14.02,14.03,30800.0,13.8958,13.9256,13.8958,13.9058,30800.0
2008-09-02 13:20:00,14.03,14.03,14.01,14.02,12400.0,13.9058,13.9058,13.8859,13.8958,12400.0
2008-09-02 13:25:00,14.02,14.02,14.01,14.02,16800.0,13.8958,13.8958,13.8859,13.8958,16800.0
2008-09-02 13:30:00,14.02,14.02,13.99,14.0,24400.0,13.8958,13.8958,13.8661,13.876,24400.0
2008-09-02 13:35:00,14.0,14.03,14.0,14.01,39600.0,13.876,13.9058,13.876,13.8859,39600.0
2008-09-02 13:40:00,14.0,14.0,13.96,13.96,17600.0,13.876,13.876,13.8364,13.8364,17600.0
2008-09-02 13:45:00,13.96,13.97,13.93,13.93,39600.0,13.8364,13.8463,13.8066,13.8066,39600.0
2008-09-02 13:50:00,13.93,13.93,13.9,13.9,78000.0,13.8066,13.8066,13.7769,13.7769,78000.0
2008-09-02 13:55:00,13.91,13.94,13.9,13.91,50400.0,13.7868,13.8166,13.7769,13.7868,50400.0
2008-09-02 14:00:00,13.91,13.96,13.9,13.95,44000.0,13.7868,13.8364,13.7769,13.8265,44000.0
2008-09-02 14:05:00,13.95,13.96,13.93,13.93,43200.0,13.8265,13.8364,13.8066,13.8066,43200.0
2008-09-02 14:10:00,13.94,13.94,13.9,13.92,47200.0,13.8166,13.8166,13.7769,13.7967,47200.0
2008-09-02 14:15:00,13.92,13.94,13.91,13.92,54000.0,13.7967,13.8166,13.7868,13.7967,54000.0
2008-09-02 14:20:00,13.92,13.95,13.92,13.95,47600.0,13.7967,13.8265,13.7967,13.8265,47600.0
2008-09-02 14:25:00,13.96,13.98,13.96,13.97,42000.0,13.8364,13.8562,13.8364,13.8463,42000.0
2008-09-02 14:30:00,13.97,14.0,13.96,13.96,118000.0,13.8463,13.876,13.8364,13.8364,118000.0
2008-09-02 14:35:00,13.96,13.97,13.95,13.96,27200.0,13.8364,13.8463,13.8265,13.8364,27200.0
2008-09-02 14:40:00,13.96,13.97,13.95,13.96,40000.0,13.8364,13.8463,13.8265,13.8364,40000.0
2008-09-02 14:45:00,13.96,13.97,13.92,13.94,112000.0,13.8364,13.8463,13.7967,13.8166,112000.0
2008-09-02 14:50:00,13.93,13.93,13.88,13.88,61600.0,13.8066,13.8066,13.7571,13.7571,61600.0
2008-09-02 14:55:00,13.88,13.89,13.88,13.89,58400.0,13.7571,13.767,13.7571,13.767,58400.0
2008-09-02 15:00:00,13.89,13.94,13.88,13.88,170800.0,13.767,13.8166,13.7571,13.7571,170800.0
2008-09-02 15:05:00,13.88,13.94,13.88,13.9,99200.0,13.7571,13.8166,13.7571,13.7769,99200.0
2008-09-02 15:10:00,13.9,13.91,13.88,13.9,94000.0,13.7769,13.7868,13.7571,13.7769,94000.0
2008-09-02 15:15:00,13.9,13.92,13.88,13.88,74400.0,13.7769,13.7967,13.7571,13.7571,74400.0
2008-09-02 15:20:00,13.88,13.88,13.83,13.83,211600.0,13.7571,13.7571,13.7075,13.7075,211600.0
2008-09-02 15:25:00,13.83,13.85,13.78,13.78,148000.0,13.7075,13.7273,13.658,13.658,148000.0
2008-09-02 15:30:00,13.79,13.83,13.78,13.81,145200.0,13.6679,13.7075,13.658,13.6877,145200.0
2008-09-02 15:35:00,13.81,13.85,13.76,13.76,174400.0,13.6877,13.7273,13.6381,13.6381,174400.0
2008-09-02 15:40:00,13.76,13.8,13.72,13.78,337200.0,13.6381,13.6778,13.5985,13.658,337200.0
2008-09-02 15:45:00,13.78,13.79,13.73,13.75,308000.0,13.658,13.6679,13.6084,13.6282,308000.0
2008-09-02 15:50:00,13.75,13.8,13.75,13.8,155200.0,13.6282,13.6778,13.6282,13.6778,155200.0
2008-09-02 15:55:00,13.79,13.82,13.77,13.79,219600.0,13.6679,13.6976,13.6481,13.6679,219600.0
2008-09-03 09:30:00,13.72,13.98,13.54,13.69,117600.0,13.5985,13.8562,13.4201,13.5688,117600.0
2008-09-03 09:35:00,13.69,13.7,13.55,13.67,206000.0,13.5688,13.5787,13.43,13.5489,206000.0
2008-09-03 09:40:00,13.67,13.67,13.6,13.64,117200.0,13.5489,13.5489,13.4796,13.5192,117200.0
2008-09-03 09:45:00,13.65,13.65,13.55,13.57,144800.0,13.5291,13.5291,13.43,13.4498,144800.0
2008-09-03 09:50:00,13.56,13.61,13.56,13.57,172000.0,13.4399,13.4895,13.4399,13.4498,172000.0
2008-09-03 09:55:00,13.57,13.59,13.5,13.52,199200.0,13.4498,13.4697,13.3804,13.4003,199200.0
2008-09-03 10:00:00,13.52,13.57,13.52,13.55,250400.0,13.4003,13.4498,13.4003,13.43,250400.0
2008-09-03 10:05:00,13.56,13.6,13.55,13.56,138400.0,13.4399,13.4796,13.43,13.4399,138400.0
2008-09-03 10:10:00,13.56,13.56,13.52,13.54,80400.0,13.4399,13.4399,13.4003,13.4201,80400.0
2008-09-03 10:15:00,13.54,13.54,13.5,13.51,146000.0,13.4201,13.4201,13.3804,13.3904,146000.0
2008-09-03 10:20:00,13.51,13.54,13.5,13.53,71600.0,13.3904,13.4201,13.3804,13.4102,71600.0
2008-09-03 10:25:00,13.53,13.55,13.51,13.51,109200.0,13.4102,13.43,13.3904,13.3904,109200.0
2008-09-03 10:30:00,13.51,13.53,13.5,13.51,94800.0,13.3904,13.4102,13.3804,13.3904,94800.0
2008-09-03 10:35:00,13.52,13.52,13.51,13.52,90000.0,13.4003,13.4003,13.3904,13.4003,90000.0
2008-09-03 10:40:00,13.52,13.55,13.52,13.54,119200.0,13.4003,13.43,13.4003,13.4201,119200.0
2008-09-03 10:45:00,13.54,13.55,13.51,13.53,145200.0,13.4201,13.43,13.3904,13.4102,145200.0
2008-09-03 10:50:00,13.53,13.53,13.51,13.52,71600.0,13.4102,13.4102,13.3904,13.4003,71600.0
2008-09-03 10:55:00,13.52,13.53,13.48,13.48,124400.0,13.4003,13.4102,13.3606,13.3606,124400.0
2008-09-03 11:00:00,13.48,13.49,13.44,13.47,89600.0,13.3606,13.3705,13.321,13.3507,89600.0
2008-09-03 11:05:00,13.47,13.52,13.47,13.48,94800.0,13.3507,13.4003,13.3507,13.3606,94800.0
2008-09-03 11:10:00,13.48,13.49,13.47,13.47,84800.0,13.3606,13.3705,13.3507,13.3507,84800.0
2008-09-03 11:15:00,13.47,13.49,13.45,13.46,86000.0,13.3507,13.3705,13.3309,13.3408,86000.0
2008-09-03 11:20:00,13.45,13.47,13.44,13.45,116000.0,13.3309,13.3507,13.321,13.3309,116000.0
2008-09-03 11:25:00,13.46,13.47,13.45,13.45,35200.0,13.3408,13.3507,13.3309,13.3309,35200.0
2008-09-03 11:30:00,13.45,13.46,13.44,13.46,82000.0,13.3309,13.3408,13.321,13.3408,82000.0
2008-09-03 11:35:00,13.46,13.47,13.44,13.45,133200.0,13.3408,13.3507,13.321,13.3309,133200.0
2008-09-03 11:40:00,13.45,13.45,13.43,13.45,60400.0,13.3309,13.3309,13.3111,13.3309,60400.0
2008-09-03 11:45:00,13.44,13.48,13.44,13.45,86400.0,13.321,13.3606,13.321,13.3309,86400.0
2008-09-03 11:50:00,13.46,13.48,13.45,13.46,53200.0,13.3408,13.3606,13.3309,13.3408,53200.0
2008-09-03 11:55:00,13.45,13.47,13.43,13.43,100000.0,13.3309,13.3507,13.3111,13.3111,100000.0
2008-09-03 12:00:00,13.43,13.44,13.39,13.39,87200.0,13.3111,13.321,13.2714,13.2714,87200.0
2008-09-03 12:05:00,13.4,13.4,13.39,13.39,32800.0,13.2813,13.2813,13.2714,13.2714,32800.0
2008-09-03 12:10:00,13.39,13.4,13.38,13.39,75200.0,13.2714,13.2813,13.2615,13.2714,75200.0
2008-09-03 12:15:00,13.39,13.44,13.38,13.41,55600.0,13.2714,13.321,13.2615,13.2912,55600.0
2008-09-03 12:20:00,13.4,13.41,13.39,13.41,39200.0,13.2813,13.2912,13.2714,13.2912,39200.0
2008-09-03 12:25:00,13.4,13.41,13.38,13.38,44400.0,13.2813,13.2912,13.2615,13.2615,44400.0
2008-09-03 12:30:00,13.38,13.39,13.38,13.38,49600.0,13.2615,13.2714,13.2615,13.2615,49600.0
2008-09-03 12:35:00,13.38,13.39,13.36,13.38,44400.0,13.2615,13.2714,13.2417,13.2615,44400.0
2008-09-03 12:40:00,13.37,13.37,13.36,13.36,35200.0,13.2516,13.2516,13.2417,13.2417,35200.0
2008-09-03 12:45:00,13.36,13.36,13.35,13.36,56000.0,13.2417,13.2417,13.2318,13.2417,56000.0
2008-09-03 12:50:00,13.37,13.43,13.36,13.43,93200.0,13.2516,13.3111,13.2417,13.3111,93200.0
2008-09-03 12:55:00,13.42,13.44,13.42,13.42,52800.0,13.3012,13.321,13.3012,13.3012,52800.0
2008-09-03 13:00:00,13.43,13.44,13.42,13.43,42800.0,13.3111,13.321,13.3012,13.3111,42800.0
2008-09-03 13:05:00,13.43,13.44,13.42,13.44,36000.0,13.3111,13.321,13.3012,13.321,36000.0
2008-09-03 13:10:00,13.44,13.47,13.44,13.47,46400.0,13.321,13.3507,13.321,13.3507,46400.0
2008-09-03 13:15:00,13.47,13.47,13.46,13.47,122000.0,13.3507,13.3507,13.3408,13.3507,122000.0
2008-09-03 13:20:00,13.47,13.48,13.47,13.47,44400.0,13.3507,13.3606,13.3507,13.3507,44400.0
2008-09-03 13:25:00,13.47,13.47,13.42,13.43,37600.0,13.3507,13.3507,13.3012,13.3111,37600.0
2008-09-03 13:30:00,13.43,13.45,13.42,13.43,27600.0,13.3111,13.3309,13.3012,13.3111,27600.0
2008-09-03 13:35:00,13.43,13.43,13.41,13.41,26000.0,13.3111,13.3111,13.2912,13.2912,26000.0
2008-09-03 13:40:00,13.4,13.41,13.35,13.36,32000.0,13.2813,13.2912,13.2318,13.2417,32000.0
2008-09-03 13:45:00,13.35,13.36,13.34,13.36,62000.0,13.2318,13.2417,13.2219,13.2417,62000.0
2008-09-03 13:50:00,13.36,13.39,13.35,13.36,68800.0,13.2417,13.2714,13.2318,13.2417,68800.0
2008-09-03 13:55:00,13.36,13.36,13.32,13.32,63200.0,13.2417,13.2417,13.202,13.202,63200.0
2008-09-03 14:00:00,13.32,13.4,13.31,13.38,150000.0,13.202,13.2813,13.1921,13.2615,150000.0
2008-09-03 14:05:00,13.38,13.39,13.37,13.39,87200.0,13.2615,13.2714,13.2516,13.2714,87200.0
2008-09-03 14:10:00,13.39,13.39,13.35,13.35,75600.0,13.2714,13.2714,13.2318,13.2318,75600.0
2008-09-03 14:15:00,13.35,13.38,13.35,13.37,108400.0,13.2318,13.2615,13.2318,13.2516,108400.0
2008-09-03 14:20:00,13.37,13.37,13.34,13.35,54000.0,13.2516,13.2516,13.2219,13.2318,54000.0
2008-09-03 14:25:00,13.35,13.38,13.34,13.38,90400.0,13.2318,13.2615,13.2219,13.2615,90400.0
2008-09-03 14:30:00,13.38,13.43,13.38,13.43,201600.0,13.2615,13.3111,13.2615,13.3111,201600.0
2008-09-03 14:35:00,13.43,13.44,13.41,13.43,98800.0,13.3111,13.321,13.2912,13.3111,98800.0
2008-09-03 14:40:00,13.44,13.44,13.38,13.38,81600.0,13.321,13.321,13.2615,13.2615,81600.0
2008-09-03 14:45:00,13.38,13.39,13.37,13.37,55600.0,13.2615,13.2714,13.2516,13.2516,55600.0
2008-09-03 14:50:00,13.37,13.37,13.35,13.35,51600.0,13.2516,13.2516,13.2318,13.2318,51600.0
2008-09-03 14:55:00,13.35,13.4,13.35,13.39,60400.0,13.2318,13.2813,13.2318,13.2714,60400.0
2008-09-03 15:00:00,13.39,13.43,13.38,13.42,86800.0,13.2714,13.3111,13.2615,13.3012,86800.0
2008-09-03 15:05:00,13.41,13.42,13.41,13.42,94000.0,13.2912,13.3012,13.2912,13.3012,94000.0
2008-09-03 15:10:00,13.41,13.43,13.41,13.42,57600.0,13.2912,13.3111,13.2912,13.3012,57600.0
2008-09-03 15:15:00,13.43,13.43,13.36,13.37,64000.0,13.3111,13.3111,13.2417,13.2516,64000.0
2008-09-03 15:20:00,13.37,13.45,13.37,13.44,105600.0,13.2516,13.3309,13.2516,13.321,105600.0
2008-09-03 15:25:00,13.45,13.51,13.43,13.49,276400.0,13.3309,13.3904,13.3111,13.3705,276400.0
2008-09-03 15:30:00,13.49,13.49,13.45,13.46,327200.0,13.3705,13.3705,13.3309,13.3408,327200.0
2008-09-03 15:35:00,13.46,13.47,13.43,13.45,112000.0,13.3408,13.3507,13.3111,13.3309,112000.0
2008-09-03 15:40:00,13.45,13.45,13.43,13.45,138000.0,13.3309,13.3309,13.3111,13.3309,138000.0
2008-09-03 15:45:00,13.45,13.45,13.43,13.43,126800.0,13.3309,13.3309,13.3111,13.3111,126800.0
2008-09-03 15:50:00,13.43,13.48,13.43,13.48,199600.0,13.3111,13.3606,13.3111,13.3606,199600.0
2008-09-03 15:55:00,13.48,13.49,13.45,13.48,244400.0,13.3606,13.3705,13.3309,13.3606,244400.0
2008-09-04 09:30:00,13.36,13.58,13.31,13.51,158800.0,13.2417,13.4597,13.1921,13.3904,158800.0
2008-09-04 09:35:00,13.51,13.52,13.33,13.35,590800.0,13.3904,13.4003,13.212,13.2318,590800.0
2008-09-04 09:40:00,13.36,13.5,13.36,13.44,211600.0,13.2417,13.3804,13.2417,13.321,211600.0
2008-09-04 09:45:00,13.43,13.5,13.43,13.45,137200.0,13.3111,13.3804,13.3111,13.3309,137200.0
2008-09-04 09:50:00,13.45,13.48,13.4,13.41,169600.0,13.3309,13.3606,13.2813,13.2912,169600.0
2008-09-04 09:55:00,13.41,13.46,13.35,13.43,109600.0,13.2912,13.3408,13.2318,13.3111,109600.0
2008-09-04 10:00:00,13.42,13.44,13.38,13.42,118800.0,13.3012,13.321,13.2615,13.3012,118800.0
2008-09-04 10:05:00,13.42,13.47,13.4,13.47,92400.0,13.3012,13.3507,13.2813,13.3507,92400.0
2008-09-04 10:10:00,13.45,13.46,13.42,13.42,45200.0,13.3309,13.3408,13.3012,13.3012,45200.0
2008-09-04 10:15:00,13.42,13.42,13.39,13.39,34400.0,13.3012,13.3012,13.2714,13.2714,34400.0
2008-09-04 10:20:00,13.39,13.4,13.32,13.32,49200.0,13.2714,13.2813,13.202,13.202,49200.0
2008-09-04 10:25:00,13.32,13.36,13.31,13.35,98800.0,13.202,13.2417,13.1921,13.2318,98800.0
2008-09-04 10:30:00,13.35,13.36,13.31,13.35,112800.0,13.2318,13.2417,13.1921,13.2318,112800.0
2008-09-04 10:35:00,13.35,13.36,13.33,13.35,43600.0,13.2318,13.2417,13.212,13.2318,43600.0
2008-09-04 10:40:00,13.35,13.36,13.31,13.36,42800.0,13.2318,13.2417,13.1921,13.2417,42800.0
2008-09-04 10:45:00,13.36,13.37,13.31,13.31,110800.0,13.2417,13.2516,13.1921,13.1921,110800.0
2008-09-04 10:50:00,13.31,13.32,13.31,13.31,48000.0,13.1921,13.202,13.1921,13.1921,48000.0
2008-09-04 10:55:00,13.31,13.36,13.31,13.36,28000.0,13.1921,13.2417,13.1921,13.2417,28000.0
2008-09-04 11:00:00,13.35,13.35,13.31,13.33,41200.0,13.2318,13.2318,13.1921,13.212,41200.0
2008-09-04 11:05:00,13.32,13.32,13.27,13.27,116000.0,13.202,13.202,13.1525,13.1525,116000.0
2008-09-04 11:10:00,13.27,13.28,13.19,13.24,225200.0,13.1525,13.1624,13.0732,13.1227,225200.0
2008-09-04 11:15:00,13.24,13.27,13.23,13.27,82000.0,13.1227,13.1525,13.1128,13.1525,82000.0
2008-09-04 11:20:00,13.26,13.26,13.22,13.24,76800.0,13.1426,13.1426,13.1029,13.1227,76800.0
2008-09-04 11:25:00,13.24,13.26,13.22,13.26,69600.0,13.1227,13.1426,13.1029,13.1426,69600.0
2008-09-04 11:30:00,13.26,13.26,13.19,13.22,98400.0,13.1426,13.1426,13.0732,13.1029,98400.0
2008-09-04 11:35:00,13.22,13.23,13.15,13.21,291200.0,13.1029,13.1128,13.0335,13.093,291200.0
2008-09-04 11:40:00,13.21,13.22,13.2,13.21,294000.0,13.093,13.1029,13.0831,13.093,294000.0
2008-09-04 11:45:00,13.21,13.21,13.12,13.14,127200.0,13.093,13.093,13.0038,13.0236,127200.0
2008-09-04 11:50:00,13.14,13.16,13.13,13.15,118800.0,13.0236,13.0435,13.0137,13.0335,118800.0
2008-09-04 11:55:00,13.15,13.15,13.13,13.15,77200.0,13.0335,13.0335,13.0137,13.0335,77200.0
2008-09-04 12:00:00,13.15,13.21,13.1,13.2,389600.0,13.0335,13.093,12.984,13.0831,389600.0
2008-09-04 12:05:00,13.21,13.38,13.17,13.35,348400.0,13.093,13.2615,13.0534,13.2318,348400.0
2008-09-04 12:10:00,13.35,13.39,13.29,13.34,289200.0,13.2318,13.2714,13.1723,13.2219,289200.0
2008-09-04 12:15:00,13.33,13.35,13.31,13.33,81200.0,13.212,13.2318,13.1921,13.212,81200.0
2008-09-04 12:20:00,13.33,13.4,13.32,13.37,120000.0,13.212,13.2813,13.202,13.2516,120000.0
2008-09-04 12:25:00,13.37,13.4,13.36,13.38,69600.0,13.2516,13.2813,13.2417,13.2615,69600.0
2008-09-04 12:30:00,13.38,13.38,13.37,13.38,50000.0,13.2615,13.2615,13.2516,13.2615,50000.0
2008-09-04 12:35:00,13.38,13.4,13.37,13.4,48400.0,13.2615,13.2813,13.2516,13.2813,48400.0
2008-09-04 12:40:00,13.39,13.4,13.3,13.31,134800.0,13.2714,13.2813,13.1822,13.1921,134800.0
2008-09-04 12:45:00,13.31,13.32,13.3,13.31,70400.0,13.1921,13.202,13.1822,13.1921,70400.0
2008-09-04 12:50:00,13.31,13.35,13.3,13.31,55600.0,13.1921,13.2318,13.1822,13.1921,55600.0
2008-09-04 12:55:00,13.32,13.32,13.31,13.32,34000.0,13.202,13.202,13.1921,13.202,34000.0
2008-09-04 13:00:00,13.32,13.34,13.31,13.32,25200.0,13.202,13.2219,13.1921,13.202,25200.0
2008-09-04 13:05:00,13.32,13.33,13.32,13.32,34400.0,13.202,13.212,13.202,13.202,34400.0
2008-09-04 13:10:00,13.33,13.33,13.32,13.33,26000.0,13.212,13.212,13.202,13.212,26000.0
2008-09-04 13:15:00,13.33,13.34,13.33,13.33,22400.0,13.212,13.2219,13.212,13.212,22400.0
2008-09-04 13:20:00,13.34,13.34,13.33,13.34,28400.0,13.2219,13.2219,13.212,13.2219,28400.0
2008-09-04 13:25:00,13.34,13.34,13.33,13.34,65200.0,13.2219,13.2219,13.212,13.2219,65200.0
2008-09-04 13:30:00,13.33,13.35,13.33,13.33,91600.0,13.212,13.2318,13.212,13.212,91600.0
2008-09-04 13:35:00,13.33,13.36,13.33,13.35,102000.0,13.212,13.2417,13.212,13.2318,102000.0
2008-09-04 13:40:00,13.35,13.37,13.35,13.37,78400.0,13.2318,13.2516,13.2318,13.2516,78400.0
2008-09-04 13:45:00,13.36,13.37,13.35,13.36,111600.0,13.2417,13.2516,13.2318,13.2417,111600.0
2008-09-04 13:50:00,13.36,13.37,13.35,13.36,36400.0,13.2417,13.2516,13.2318,13.2417,36400.0
2008-09-04 13:55:00,13.36,13.42,13.35,13.4,100800.0,13.2417,13.3012,13.2318,13.2813,100800.0
2008-09-04 14:00:00,13.4,13.4,13.34,13.36,103200.0,13.2813,13.2813,13.2219,13.2417,103200.0
2008-09-04 14:05:00,13.36,13.36,13.32,13.32,66800.0,13.2417,13.2417,13.202,13.202,66800.0
2008-09-04 14:10:00,13.32,13.33,13.31,13.32,93200.0,13.202,13.212,13.1921,13.202,93200.0
2008-09-04 14:15:00,13.32,13.33,13.31,13.31,79600.0,13.202,13.212,13.1921,13.1921,79600.0
2008-09-04 14:20:00,13.31,13.32,13.31,13.31,70800.0,13.1921,13.202,13.1921,13.1921,70800.0
2008-09-04 14:25:00,13.31,13.36,13.31,13.36,65200.0,13.1921,13.2417,13.1921,13.2417,65200.0
2008-09-04 14:30:00,13.36,13.37,13.35,13.36,56400.0,13.2417,13.2516,13.2318,13.2417,56400.0
2008-09-04 14:35:00,13.36,13.36,13.33,13.36,50000.0,13.2417,13.2417,13.212,13.2417,50000.0
2008-09-04 14:40:00,13.36,13.42,13.36,13.41,74400.0,13.2417,13.3012,13.2417,13.2912,74400.0
2008-09-04 14:45:00,13.41,13.41,13.38,13.38,51600.0,13.2912,13.2912,13.2615,13.2615,51600.0
2008-09-04 14:50:00,13.38,13.38,13.35,13.38,114400.0,13.2615,13.2615,13.2318,13.2615,114400.0
2008-09-04 14:55:00,13.38,13.38,13.36,13.37,137600.0,13.2615,13.2615,13.2417,13.2516,137600.0
2008-09-04 15:00:00,13.37,13.47,13.37,13.47,221200.0,13.2516,13.3507,13.2516,13.3507,221200.0
2008-09-04 15:05:00,13.46,13.5,13.32,13.49,142400.0,13.3408,13.3804,13.202,13.3705,142400.0
2008-09-04 15:10:00,13.49,13.49,13.46,13.47,107200.0,13.3705,13.3705,13.3408,13.3507,107200.0
2008-09-04 15:15:00,13.47,13.49,13.46,13.47,104800.0,13.3507,13.3705,13.3408,13.3507,104800.0
2008-09-04 15:20:00,13.47,13.47,13.42,13.45,120800.0,13.3507,13.3507,13.3012,13.3309,120800.0
2008-09-04 15:25:00,13.44,13.47,13.44,13.46,90400.0,13.321,13.3507,13.321,13.3408,90400.0
2008-09-04 15:30:00,13.46,13.47,13.42,13.47,113600.0,13.3408,13.3507,13.3012,13.3507,113600.0
2008-09-04 15:35:00,13.47,13.47,13.44,13.47,157600.0,13.3507,13.3507,13.321,13.3507,157600.0
2008-09-04 15:40:00,13.47,13.5,13.45,13.49,196000.0,13.3507,13.3804,13.3309,13.3705,196000.0
2008-09-04 15:45:00,13.5,13.51,13.47,13.5,262000.0,13.3804,13.3904,13.3507,13.3804,262000.0
2008-09-04 15:50:00,13.5,13.55,13.5,13.54,354000.0,13.3804,13.43,13.3804,13.4201,354000.0
2008-09-04 15:55:00,13.54,13.54,13.47,13.49,254000.0,13.4201,13.4201,13.3507,13.3705,254000.0
2008-09-05 09:30:00,13.19,13.43,13.19,13.32,274000.0,13.0732,13.3111,13.0732,13.202,274000.0
2008-09-05 09:35:00,13.33,13.33,13.24,13.25,244000.0,13.212,13.212,13.1227,13.1327,244000.0
2008-09-05 09:40:00,13.25,13.37,13.24,13.3,127200.0,13.1327,13.2516,13.1227,13.1822,127200.0
2008-09-05 09:45:00,13.31,13.38,13.26,13.34,122400.0,13.1921,13.2615,13.1426,13.2219,122400.0
2008-09-05 09:50:00,13.35,13.43,13.29,13.4,166000.0,13.2318,13.3111,13.1723,13.2813,166000.0
2008-09-05 09:55:00,13.4,13.4,13.29,13.31,70400.0,13.2813,13.2813,13.1723,13.1921,70400.0
2008-09-05 10:00:00,13.31,13.33,13.25,13.28,109600.0,13.1921,13.212,13.1327,13.1624,109600.0
2008-09-05 10:05:00,13.28,13.29,13.15,13.19,97600.0,13.1624,13.1723,13.0335,13.0732,97600.0
2008-09-05 10:10:00,13.18,13.18,13.13,13.13,77600.0,13.0633,13.0633,13.0137,13.0137,77600.0
2008-09-05 10:15:00,13.13,13.21,13.13,13.19,100000.0,13.0137,13.093,13.0137,13.0732,100000.0
2008-09-05 10:20:00,13.2,13.21,13.19,13.19,59600.0,13.0831,13.093,13.0732,13.0732,59600.0
2008-09-05 10:25:00,13.19,13.21,13.18,13.19,98000.0,13.0732,13.093,13.0633,13.0732,98000.0
2008-09-05 10:30:00,13.18,13.21,13.17,13.17,88800.0,13.0633,13.093,13.0534,13.0534,88800.0
2008-09-05 10:35:00,13.17,13.19,13.14,13.14,62800.0,13.0534,13.0732,13.0236,13.0236,62800.0
2008-09-05 10:40:00,13.14,13.16,13.07,13.15,80000.0,13.0236,13.0435,12.9543,13.0335,80000.0
2008-09-05 10:45:00,13.15,13.22,13.15,13.2,57200.0,13.0335,13.1029,13.0335,13.0831,57200.0
2008-09-05 10:50:00,13.2,13.23,13.16,13.19,147200.0,13.0831,13.1128,13.0435,13.0732,147200.0
2008-09-05 10:55:00,13.2,13.21,13.18,13.18,96800.0,13.0831,13.093,13.0633,13.0633,96800.0
2008-09-05 11:00:00,13.19,13.2,13.17,13.19,106800.0,13.0732,13.0831,13.0534,13.0732,106800.0
2008-09-05 11:05:00,13.2,13.25,13.19,13.23,75200.0,13.0831,13.1327,13.0732,13.1128,75200.0
2008-09-05 11:10:00,13.23,13.23,13.18,13.18,71600.0,13.1128,13.1128,13.0633,13.0633,71600.0
2008-09-05 11:15:00,13.18,13.2,13.18,13.18,70400.0,13.0633,13.0831,13.0633,13.0633,70400.0
2008-09-05 11:20:00,13.18,13.23,13.18,13.22,21600.0,13.0633,13.1128,13.0633,13.1029,21600.0
2008-09-05 11:25:00,13.23,13.26,13.23,13.25,46000.0,13.1128,13.1426,13.1128,13.1327,46000.0
2008-09-05 11:30:00,13.25,13.25,13.19,13.19,37600.0,13.1327,13.1327,13.0732,13.0732,37600.0
2008-09-05 11:35:00,13.2,13.21,13.19,13.21,29200.0,13.0831,13.093,13.0732,13.093,29200.0
2008-09-05 11:40:00,13.21,13.24,13.21,13.24,19200.0,13.093,13.1227,13.093,13.1227,19200.0
2008-09-05 11:45:00,13.24,13.26,13.23,13.26,34400.0,13.1227,13.1426,13.1128,13.1426,34400.0
2008-09-05 11:50:00,13.25,13.33,13.25,13.33,104400.0,13.1327,13.212,13.1327,13.212,104400.0
2008-09-05 11:55:00,13.33,13.46,13.33,13.45,233600.0,13.212,13.3408,13.212,13.3309,233600.0
2008-09-05 12:00:00,13.45,13.47,13.37,13.38,133600.0,13.3309,13.3507,13.2516,13.2615,133600.0
2008-09-05 12:05:00,13.39,13.46,13.37,13.4,80400.0,13.2714,13.3408,13.2516,13.2813,80400.0
2008-09-05 12:10:00,13.4,13.4,13.3,13.3,38800.0,13.2813,13.2813,13.1822,13.1822,38800.0
2008-09-05 12:15:00,13.29,13.37,13.29,13.34,51200.0,13.1723,13.2516,13.1723,13.2219,51200.0
2008-09-05 12:20:00,13.34,13.4,13.34,13.4,44800.0,13.2219,13.2813,13.2219,13.2813,44800.0
2008-09-05 12:25:00,13.4,13.4,13.33,13.35,36400.0,13.2813,13.2813,13.212,13.2318,36400.0
2008-09-05 12:30:00,13.34,13.4,13.33,13.35,77600.0,13.2219,13.2813,13.212,13.2318,77600.0
2008-09-05 12:35:00,13.36,13.44,13.36,13.38,32400.0,13.2417,13.321,13.2417,13.2615,32400.0
2008-09-05 12:40:00,13.38,13.43,13.37,13.42,45200.0,13.2615,13.3111,13.2516,13.3012,45200.0
2008-09-05 12:45:00,13.43,13.44,13.4,13.41,76400.0,13.3111,13.321,13.2813,13.2912,76400.0
2008-09-05 12:50:00,13.42,13.47,13.4,13.47,90000.0,13.3012,13.3507,13.2813,13.3507,90000.0
2008-09-05 12:55:00,13.46,13.47,13.44,13.45,68000.0,13.3408,13.3507,13.321,13.3309,68000.0
2008-09-05 13:00:00,13.44,13.45,13.41,13.44,111600.0,13.321,13.3309,13.2912,13.321,111600.0
2008-09-05 13:05:00,13.44,13.54,13.44,13.54,142400.0,13.321,13.4201,13.321,13.4201,142400.0
2008-09-05 13:10:00,13.54,13.6,13.51,13.51,151600.0,13.4201,13.4796,13.3904,13.3904,151600.0
2008-09-05 13:15:00,13.52,13.56,13.52,13.56,128000.0,13.4003,13.4399,13.4003,13.4399,128000.0
2008-09-05 13:20:00,13.56,13.6,13.55,13.56,183200.0,13.4399,13.4796,13.43,13.4399,183200.0
2008-09-05 13:25:00,13.56,13.57,13.55,13.56,100400.0,13.4399,13.4498,13.43,13.4399,100400.0
2008-09-05 13:30:00,13.56,13.56,13.51,13.51,82800.0,13.4399,13.4399,13.3904,13.3904,82800.0
2008-09-05 13:35:00,13.51,13.51,13.4,13.45,140800.0,13.3904,13.3904,13.2813,13.3309,140800.0
2008-09-05 13:40:00,13.45,13.55,13.45,13.55,55200.0,13.3309,13.43,13.3309,13.43,55200.0
2008-09-05 13:45:00,13.55,13.56,13.52,13.52,51600.0,13.43,13.4399,13.4003,13.4003,51600.0
2008-09-05 13:50:00,13.52,13.52,13.49,13.49,40400.0,13.4003,13.4003,13.3705,13.3705,40400.0
2008-09-05 13:55:00,13.49,13.55,13.49,13.54,67200.0,13.3705,13.43,13.3705,13.4201,67200.0
2008-09-05 14:00:00,13.54,13.54,13.43,13.49,59600.0,13.4201,13.4201,13.3111,13.3705,59600.0
2008-09-05 14:05:00,13.48,13.57,13.48,13.56,142400.0,13.3606,13.4498,13.3606,13.4399,142400.0
2008-09-05 14:10:00,13.56,13.59,13.56,13.56,80000.0,13.4399,13.4697,13.4399,13.4399,80000.0
2008-09-05 14:15:00,13.56,13.59,13.56,13.58,93600.0,13.4399,13.4697,13.4399,13.4597,93600.0
2008-09-05 14:20:00,13.59,13.65,13.58,13.61,190000.0,13.4697,13.5291,13.4597,13.4895,190000.0
2008-09-05 14:25:00,13.61,13.61,13.59,13.6,38000.0,13.4895,13.4895,13.4697,13.4796,38000.0
2008-09-05 14:30:00,13.59,13.6,13.56,13.59,55600.0,13.4697,13.4796,13.4399,13.4697,55600.0
2008-09-05 14:35:00,13.59,13.65,13.59,13.63,130400.0,13.4697,13.5291,13.4697,13.5093,130400.0
2008-09-05 14:40:00,13.63,13.65,13.62,13.65,68800.0,13.5093,13.5291,13.4994,13.5291,68800.0
2008-09-05 14:45:00,13.65,13.65,13.6,13.62,46400.0,13.5291,13.5291,13.4796,13.4994,46400.0
2008-09-05 14:50:00,13.61,13.65,13.6,13.65,61600.0,13.4895,13.5291,13.4796,13.5291,61600.0
2008-09-05 14:55:00,13.65,13.65,13.63,13.63,86800.0,13.5291,13.5291,13.5093,13.5093,86800.0
2008-09-05 15:00:00,13.63,13.63,13.57,13.63,132000.0,13.5093,13.5093,13.4498,13.5093,132000.0
2008-09-05 15:05:00,13.63,13.65,13.59,13.61,124400.0,13.5093,13.5291,13.4697,13.4895,124400.0
2008-09-05 15:10:00,13.61,13.63,13.57,13.58,69200.0,13.4895,13.5093,13.4498,13.4597,69200.0
2008-09-05 15:15:00,13.57,13.61,13.57,13.6,79600.0,13.4498,13.4895,13.4498,13.4796,79600.0
2008-09-05 15:20:00,13.6,13.6,13.54,13.57,77600.0,13.4796,13.4796,13.4201,13.4498,77600.0
2008-09-05 15:25:00,13.56,13.6,13.55,13.59,72000.0,13.4399,13.4796,13.43,13.4697,72000.0
2008-09-05 15:30:00,13.6,13.61,13.58,13.59,82000.0,13.4796,13.4895,13.4597,13.4697,82000.0
2008-09-05 15:35:00,13.59,13.64,13.59,13.63,120400.0,13.4697,13.5192,13.4697,13.5093,120400.0
2008-09-05 15:40:00,13.63,13.66,13.62,13.65,164400.0,13.5093,13.539,13.4994,13.5291,164400.0
2008-09-05 15:45:00,13.65,13.67,13.6,13.63,129600.0,13.5291,13.5489,13.4796,13.5093,129600.0
2008-09-05 15:50:00,13.63,13.66,13.63,13.65,143200.0,13.5093,13.539,13.5093,13.5291,143200.0
2008-09-05 15:55:00,13.65,13.66,13.62,13.64,269600.0,13.5291,13.539,13.4994,13.5192,269600.0
2008-09-08 09:30:00,13.95,14.01,13.88,13.93,100800.0,13.8265,13.8859,13.7571,13.8066,100800.0
2008-09-08 09:35:00,13.93,13.93,13.76,13.81,95600.0,13.8066,13.8066,13.6381,13.6877,95600.0
2008-09-08 09:40:00,13.81,13.84,13.64,13.75,102800.0,13.6877,13.7174,13.5192,13.6282,102800.0
2008-09-08 09:45:00,13.75,13.77,13.68,13.76,151200.0,13.6282,13.6481,13.5589,13.6381,151200.0
2008-09-08 09:50:00,13.76,13.79,13.58,13.59,293200.0,13.6381,13.6679,13.4597,13.4697,293200.0
2008-09-08 09:55:00,13.59,13.65,13.5,13.51,170800.0,13.4697,13.5291,13.3804,13.3904,170800.0
2008-09-08 10:00:00,13.51,13.53,13.49,13.53,125200.0,13.3904,13.4102,13.3705,13.4102,125200.0
2008-09-08 10:05:00,13.53,13.67,13.52,13.62,118000.0,13.4102,13.5489,13.4003,13.4994,118000.0
2008-09-08 10:10:00,13.63,13.63,13.55,13.55,90000.0,13.5093,13.5093,13.43,13.43,90000.0
2008-09-08 10:15:00,13.56,13.6,13.52,13.6,145600.0,13.4399,13.4796,13.4003,13.4796,145600.0
2008-09-08 10:20:00,13.6,13.63,13.56,13.61,250000.0,13.4796,13.5093,13.4399,13.4895,250000.0
2008-09-08 10:25:00,13.63,13.67,13.59,13.65,459200.0,13.5093,13.5489,13.4697,13.5291,459200.0
2008-09-08 10:30:00,13.65,13.72,13.58,13.68,501600.0,13.5291,13.5985,13.4597,13.5589,501600.0
2008-09-08 10:35:00,13.69,13.9,13.69,13.88,321600.0,13.5688,13.7769,13.5688,13.7571,321600.0
2008-09-08 10:40:00,13.88,13.88,13.77,13.8,193200.0,13.7571,13.7571,13.6481,13.6778,193200.0
2008-09-08 10:45:00,13.79,13.88,13.74,13.86,328000.0,13.6679,13.7571,13.6183,13.7373,328000.0
2008-09-08 10:50:00,13.86,13.86,13.75,13.76,168400.0,13.7373,13.7373,13.6282,13.6381,168400.0
2008-09-08 10:55:00,13.76,13.79,13.75,13.75,177200.0,13.6381,13.6679,13.6282,13.6282,177200.0
2008-09-08 11:00:00,13.75,13.77,13.63,13.75,268400.0,13.6282,13.6481,13.5093,13.6282,268400.0
2008-09-08 11:05:00,13.75,13.75,13.69,13.74,408800.0,13.6282,13.6282,13.5688,13.6183,408800.0
2008-09-08 11:10:00,13.74,13.8,13.72,13.76,44000.0,13.6183,13.6778,13.5985,13.6381,44000.0
2008-09-08 11:15:00,13.76,13.77,13.63,13.65,171200.0,13.6381,13.6481,13.5093,13.5291,171200.0
2008-09-08 11:20:00,13.64,13.67,13.64,13.66,48800.0,13.5192,13.5489,13.5192,13.539,48800.0
2008-09-08 11:25:00,13.65,13.67,13.63,13.64,96800.0,13.5291,13.5489,13.5093,13.5192,96800.0
2008-09-08 11:30:00,13.63,13.7,13.63,13.66,51200.0,13.5093,13.5787,13.5093,13.539,51200.0
2008-09-08 11:35:00,13.65,13.71,13.64,13.71,77600.0,13.5291,13.5886,13.5192,13.5886,77600.0
2008-09-08 11:40:00,13.7,13.75,13.7,13.72,90400.0,13.5787,13.6282,13.5787,13.5985,90400.0
2008-09-08 11:45:00,13.72,13.74,13.7,13.72,68000.0,13.5985,13.6183,13.5787,13.5985,68000.0
2008-09-08 11:50:00,13.72,13.72,13.7,13.72,106000.0,13.5985,13.5985,13.5787,13.5985,106000.0
2008-09-08 11:55:00,13.72,13.72,13.58,13.58,94400.0,13.5985,13.5985,13.4597,13.4597,94400.0
2008-09-08 12:00:00,13.58,13.6,13.53,13.53,112400.0,13.4597,13.4796,13.4102,13.4102,112400.0
2008-09-08 12:05:00,13.53,13.56,13.47,13.47,85200.0,13.4102,13.4399,13.3507,13.3507,85200.0
2008-09-08 12:10:00,13.47,13.48,13.41,13.48,95200.0,13.3507,13.3606,13.2912,13.3606,95200.0
2008-09-08 12:15:00,13.47,13.54,13.47,13.54,74400.0,13.3507,13.4201,13.3507,13.4201,74400.0
2008-09-08 12:20:00,13.54,13.54,13.44,13.45,251200.0,13.4201,13.4201,13.321,13.3309,251200.0
2008-09-08 12:25:00,13.45,13.46,13.41,13.46,128400.0,13.3309,13.3408,13.2912,13.3408,128400.0
2008-09-08 12:30:00,13.46,13.49,13.44,13.45,96000.0,13.3408,13.3705,13.321,13.3309,96000.0
2008-09-08 12:35:00,13.45,13.46,13.35,13.37,158400.0,13.3309,13.3408,13.2318,13.2516,158400.0
2008-09-08 12:40:00,13.37,13.54,13.37,13.48,819200.0,13.2516,13.4201,13.2516,13.3606,819200.0
2008-09-08 12:45:00,13.49,13.5,13.47,13.47,73200.0,13.3705,13.3804,13.3507,13.3507,73200.0
2008-09-08 12:50:00,13.47,13.49,13.46,13.49,30400.0,13.3507,13.3705,13.3408,13.3705,30400.0
2008-09-08 12:55:00,13.49,13.5,13.49,13.5,32000.0,13.3705,13.3804,13.3705,13.3804,32000.0
2008-09-08 13:00:00,13.5,13.51,13.47,13.47,59200.0,13.3804,13.3904,13.3507,13.3507,59200.0
2008-09-08 13:05:00,13.47,13.47,13.4,13.4,62000.0,13.3507,13.3507,13.2813,13.2813,62000.0
2008-09-08 13:10:00,13.39,13.45,13.39,13.39,499600.0,13.2714,13.3309,13.2714,13.2714,499600.0
2008-09-08 13:15:00,13.39,13.4,13.39,13.4,22800.0,13.2714,13.2813,13.2714,13.2813,22800.0
2008-09-08 13:20:00,13.4,13.42,13.38,13.39,61200.0,13.2813,13.3012,13.2615,13.2714,61200.0
2008-09-08 13:25:00,13.39,13.39,13.32,13.34,78400.0,13.2714,13.2714,13.202,13.2219,78400.0
2008-09-08 13:30:00,13.34,13.34,13.3,13.33,69200.0,13.2219,13.2219,13.1822,13.212,69200.0
2008-09-08 13:35:00,13.33,13.36,13.32,13.33,48400.0,13.212,13.2417,13.202,13.212,48400.0
2008-09-08 13:40:00,13.33,13.34,13.31,13.33,118400.0,13.212,13.2219,13.1921,13.212,118400.0
2008-09-08 13:45:00,13.31,13.35,13.31,13.31,25200.0,13.1921,13.2318,13.1921,13.1921,25200.0
2008-09-08 13:50:00,13.31,13.32,13.19,13.22,251600.0,13.1921,13.202,13.0732,13.1029,251600.0
2008-09-08 13:55:00,13.22,13.24,13.16,13.18,85200.0,13.1029,13.1227,13.0435,13.0633,85200.0
2008-09-08 14:00:00,13.19,13.19,13.12,13.14,146400.0,13.0732,13.0732,13.0038,13.0236,146400.0
2008-09-08 14:05:00,13.14,13.2,13.1,13.19,106800.0,13.0236,13.0831,12.984,13.0732,106800.0
2008-09-08 14:10:00,13.2,13.31,13.2,13.31,115200.0,13.0831,13.1921,13.0831,13.1921,115200.0
2008-09-08 14:15:00,13.31,13.4,13.25,13.35,557600.0,13.1921,13.2813,13.1327,13.2318,557600.0
2008-09-08 14:20:00,13.35,13.38,13.3,13.36,164400.0,13.2318,13.2615,13.1822,13.2417,164400.0
2008-09-08 14:25:00,13.37,13.43,13.33,13.4,191200.0,13.2516,13.3111,13.212,13.2813,191200.0
2008-09-08 14:30:00,13.41,13.42,13.37,13.39,110000.0,13.2912,13.3012,13.2516,13.2714,110000.0
2008-09-08 14:35:00,13.37,13.43,13.37,13.42,72400.0,13.2516,13.3111,13.2516,13.3012,72400.0
2008-09-08 14:40:00,13.43,13.43,13.37,13.38,116400.0,13.3111,13.3111,13.2516,13.2615,116400.0
2008-09-08 14:45:00,13.38,13.42,13.36,13.36,108000.0,13.2615,13.3012,13.2417,13.2417,108000.0
2008-09-08 14:50:00,13.35,13.47,13.35,13.47,187600.0,13.2318,13.3507,13.2318,13.3507,187600.0
2008-09-08 14:55:00,13.47,13.47,13.43,13.46,88800.0,13.3507,13.3507,13.3111,13.3408,88800.0
2008-09-08 15:00:00,13.45,13.45,13.33,13.33,85200.0,13.3309,13.3309,13.212,13.212,85200.0
2008-09-08 15:05:00,13.32,13.37,13.29,13.29,78800.0,13.202,13.2516,13.1723,13.1723,78800.0
2008-09-08 15:10:00,13.29,13.38,13.29,13.38,51600.0,13.1723,13.2615,13.1723,13.2615,51600.0
2008-09-08 15:15:00,13.38,13.46,13.37,13.46,161600.0,13.2615,13.3408,13.2516,13.3408,161600.0
2008-09-08 15:20:00,13.45,13.6,13.36,13.57,248000.0,13.3309,13.4796,13.2417,13.4498,248000.0
2008-09-08 15:25:00,13.57,13.63,13.56,13.58,203200.0,13.4498,13.5093,13.4399,13.4597,203200.0
2008-09-08 15:30:00,13.57,13.79,13.56,13.78,220000.0,13.4498,13.6679,13.4399,13.658,220000.0
2008-09-08 15:35:00,13.78,13.8,13.75,13.77,257600.0,13.658,13.6778,13.6282,13.6481,257600.0
2008-09-08 15:40:00,13.77,13.78,13.68,13.7,202000.0,13.6481,13.658,13.5589,13.5787,202000.0
2008-09-08 15:45:00,13.7,13.76,13.7,13.73,314800.0,13.5787,13.6381,13.5787,13.6084,314800.0
2008-09-08 15:50:00,13.73,13.73,13.68,13.72,192000.0,13.6084,13.6084,13.5589,13.5985,192000.0
2008-09-08 15:55:00,13.72,13.76,13.69,13.7,313200.0,13.5985,13.6381,13.5688,13.5787,313200.0
2008-09-09 09:30:00,13.74,13.74,13.58,13.58,114400.0,13.6183,13.6183,13.4597,13.4597,114400.0
2008-09-09 09:35:00,13.59,13.7,13.54,13.68,122000.0,13.4697,13.5787,13.4201,13.5589,122000.0
2008-09-09 09:40:00,13.67,13.86,13.67,13.84,120800.0,13.5489,13.7373,13.5489,13.7174,120800.0
2008-09-09 09:45:00,13.84,13.96,13.82,13.9,223200.0,13.7174,13.8364,13.6976,13.7769,223200.0
2008-09-09 09:50:00,13.9,13.9,13.82,13.87,199600.0,13.7769,13.7769,13.6976,13.7472,199600.0
2008-09-09 09:55:00,13.87,13.91,13.84,13.91,180800.0,13.7472,13.7868,13.7174,13.7868,180800.0
2008-09-09 10:00:00,13.9,13.91,13.79,13.8,307600.0,13.7769,13.7868,13.6679,13.6778,307600.0
2008-09-09 10:05:00,13.79,13.85,13.77,13.81,140800.0,13.6679,13.7273,13.6481,13.6877,140800.0
2008-09-09 10:10:00,13.81,13.81,13.72,13.72,94400.0,13.6877,13.6877,13.5985,13.5985,94400.0
2008-09-09 10:15:00,13.72,13.73,13.69,13.7,89600.0,13.5985,13.6084,13.5688,13.5787,89600.0
2008-09-09 10:20:00,13.7,13.72,13.68,13.71,60400.0,13.5787,13.5985,13.5589,13.5886,60400.0
2008-09-09 10:25:00,13.71,13.72,13.56,13.56,106000.0,13.5886,13.5985,13.4399,13.4399,106000.0
2008-09-09 10:30:00,13.56,13.56,13.36,13.36,248000.0,13.4399,13.4399,13.2417,13.2417,248000.0
2008-09-09 10:35:00,13.36,13.69,13.34,13.48,191200.0,13.2417,13.5688,13.2219,13.3606,191200.0
2008-09-09 10:40:00,13.49,13.52,13.39,13.44,150800.0,13.3705,13.4003,13.2714,13.321,150800.0
2008-09-09 10:45:00,13.44,13.44,13.36,13.39,85200.0,13.321,13.321,13.2417,13.2714,85200.0
2008-09-09 10:50:00,13.39,13.44,13.38,13.43,97200.0,13.2714,13.321,13.2615,13.3111,97200.0
2008-09-09 10:55:00,13.43,13.45,13.4,13.45,65600.0,13.3111,13.3309,13.2813,13.3309,65600.0
2008-09-09 11:00:00,13.45,13.46,13.37,13.37,103600.0,13.3309,13.3408,13.2516,13.2516,103600.0
2008-09-09 11:05:00,13.37,13.4,13.35,13.4,164400.0,13.2516,13.2813,13.2318,13.2813,164400.0
2008-09-09 11:10:00,13.4,13.4,13.39,13.39,106800.0,13.2813,13.2813,13.2714,13.2714,106800.0
2008-09-09 11:15:00,13.4,13.4,13.38,13.39,66000.0,13.2813,13.2813,13.2615,13.2714,66000.0
2008-09-09 11:20:00,13.39,13.45,13.39,13.45,213600.0,13.2714,13.3309,13.2714,13.3309,213600.0
2008-09-09 11:25:00,13.45,13.49,13.44,13.47,122400.0,13.3309,13.3705,13.321,13.3507,122400.0
2008-09-09 11:30:00,13.46,13.46,13.44,13.44,53600.0,13.3408,13.3408,13.321,13.321,53600.0
2008-09-09 11:35:00,13.44,13.53,13.42,13.52,61600.0,13.321,13.4102,13.3012,13.4003,61600.0
2008-09-09 11:40:00,13.51,13.55,13.49,13.51,58800.0,13.3904,13.43,13.3705,13.3904,58800.0
2008-09-09 11:45:00,13.5,13.51,13.42,13.43,95600.0,13.3804,13.3904,13.3012,13.3111,95600.0
2008-09-09 11:50:00,13.43,13.46,13.43,13.45,495600.0,13.3111,13.3408,13.3111,13.3309,495600.0
2008-09-09 11:55:00,13.45,13.45,13.38,13.38,55600.0,13.3309,13.3309,13.2615,13.2615,55600.0
2008-09-09 12:00:00,13.38,13.38,13.3,13.35,68000.0,13.2615,13.2615,13.1822,13.2318,68000.0
2008-09-09 12:05:00,13.35,13.38,13.35,13.38,240800.0,13.2318,13.2615,13.2318,13.2615,240800.0
2008-09-09 12:10:00,13.38,13.51,13.38,13.47,152000.0,13.2615,13.3904,13.2615,13.3507,152000.0
2008-09-09 12:15:00,13.47,13.49,13.44,13.46,84400.0,13.3507,13.3705,13.321,13.3408,84400.0
2008-09-09 12:20:00,13.46,13.49,13.45,13.48,97600.0,13.3408,13.3705,13.3309,13.3606,97600.0
2008-09-09 12:25:00,13.48,13.49,13.46,13.48,45200.0,13.3606,13.3705,13.3408,13.3606,45200.0
2008-09-09 12:30:00,13.48,13.49,13.46,13.48,72400.0,13.3606,13.3705,13.3408,13.3606,72400.0
2008-09-09 12:35:00,13.48,13.63,13.47,13.62,346400.0,13.3606,13.5093,13.3507,13.4994,346400.0
2008-09-09 12:40:00,13.61,13.66,13.6,13.6,61600.0,13.4895,13.539,13.4796,13.4796,61600.0
2008-09-09 12:45:00,13.6,13.6,13.56,13.56,40000.0,13.4796,13.4796,13.4399,13.4399,40000.0
2008-09-09 12:50:00,13.55,13.55,13.51,13.53,57600.0,13.43,13.43,13.3904,13.4102,57600.0
2008-09-09 12:55:00,13.54,13.56,13.53,13.53,24800.0,13.4201,13.4399,13.4102,13.4102,24800.0
2008-09-09 13:00:00,13.53,13.56,13.5,13.53,126000.0,13.4102,13.4399,13.3804,13.4102,126000.0
2008-09-09 13:05:00,13.54,13.56,13.52,13.54,39200.0,13.4201,13.4399,13.4003,13.4201,39200.0
2008-09-09 13:10:00,13.54,13.55,13.46,13.47,74000.0,13.4201,13.43,13.3408,13.3507,74000.0
2008-09-09 13:15:00,13.47,13.51,13.46,13.51,30400.0,13.3507,13.3904,13.3408,13.3904,30400.0
2008-09-09 13:20:00,13.5,13.53,13.5,13.51,22400.0,13.3804,13.4102,13.3804,13.3904,22400.0
2008-09-09 13:25:00,13.51,13.51,13.44,13.45,32000.0,13.3904,13.3904,13.321,13.3309,32000.0
2008-09-09 13:30:00,13.45,13.48,13.45,13.48,95600.0,13.3309,13.3606,13.3309,13.3606,95600.0
2008-09-09 13:35:00,13.48,13.49,13.45,13.48,44000.0,13.3606,13.3705,13.3309,13.3606,44000.0
2008-09-09 13:40:00,13.47,13.48,13.41,13.41,40800.0,13.3507,13.3606,13.2912,13.2912,40800.0
2008-09-09 13:45:00,13.41,13.41,13.39,13.4,284400.0,13.2912,13.2912,13.2714,13.2813,284400.0
2008-09-09 13:50:00,13.4,13.41,13.38,13.39,272000.0,13.2813,13.2912,13.2615,13.2714,272000.0
2008-09-09 13:55:00,13.39,13.4,13.36,13.37,90400.0,13.2714,13.2813,13.2417,13.2516,90400.0
2008-09-09 14:00:00,13.37,13.39,13.36,13.37,59600.0,13.2516,13.2714,13.2417,13.2516,59600.0
2008-09-09 14:05:00,13.38,13.4,13.36,13.38,82800.0,13.2615,13.2813,13.2417,13.2615,82800.0
2008-09-09 14:10:00,13.37,13.38,13.36,13.37,142400.0,13.2516,13.2615,13.2417,13.2516,142400.0
2008-09-09 14:15:00,13.37,13.38,13.37,13.37,95200.0,13.2516,13.2615,13.2516,13.2516,95200.0
2008-09-09 14:20:00,13.37,13.38,13.35,13.38,160800.0,13.2516,13.2615,13.2318,13.2615,160800.0
2008-09-09 14:25:00,13.38,13.47,13.37,13.38,82400.0,13.2615,13.3507,13.2516,13.2615,82400.0
2008-09-09 14:30:00,13.38,13.38,13.26,13.38,353200.0,13.2615,13.2615,13.1426,13.2615,353200.0
2008-09-09 14:35:00,13.38,13.39,13.37,13.38,111600.0,13.2615,13.2714,13.2516,13.2615,111600.0
2008-09-09 14:40:00,13.38,13.39,13.36,13.37,614400.0,13.2615,13.2714,13.2417,13.2516,614400.0
2008-09-09 14:45:00,13.38,13.38,13.35,13.36,174800.0,13.2615,13.2615,13.2318,13.2417,174800.0
2008-09-09 14:50:00,13.36,13.38,13.34,13.37,98400.0,13.2417,13.2615,13.2219,13.2516,98400.0
2008-09-09 14:55:00,13.37,13.37,13.34,13.36,92400.0,13.2516,13.2516,13.2219,13.2417,92400.0
2008-09-09 15:00:00,13.36,13.37,13.34,13.35,102800.0,13.2417,13.2516,13.2219,13.2318,102800.0
2008-09-09 15:05:00,13.35,13.38,13.34,13.35,98800.0,13.2318,13.2615,13.2219,13.2318,98800.0
2008-09-09 15:10:00,13.35,13.36,13.3,13.33,171600.0,13.2318,13.2417,13.1822,13.212,171600.0
2008-09-09 15:15:00,13.33,13.36,13.27,13.27,109200.0,13.212,13.2417,13.1525,13.1525,109200.0
2008-09-09 15:20:00,13.27,13.28,13.22,13.22,168000.0,13.1525,13.1624,13.1029,13.1029,168000.0
2008-09-09 15:25:00,13.22,13.22,13.19,13.19,152800.0,13.1029,13.1029,13.0732,13.0732,152800.0
2008-09-09 15:30:00,13.19,13.21,13.04,13.04,537600.0,13.0732,13.093,12.9245,12.9245,537600.0
2008-09-09 15:35:00,13.06,13.12,13.04,13.09,232000.0,12.9443,13.0038,12.9245,12.9741,232000.0
2008-09-09 15:40:00,13.09,13.09,12.96,13.03,392000.0,12.9741,12.9741,12.8452,12.9146,392000.0
2008-09-09 15:45:00,12.98,13.06,12.98,13.02,236400.0,12.8651,12.9443,12.8651,12.9047,236400.0
2008-09-09 15:50:00,13.02,13.05,12.93,12.98,203600.0,12.9047,12.9344,12.8155,12.8651,203600.0
2008-09-09 15:55:00,12.99,13.04,12.97,12.97,212800.0,12.875,12.9245,12.8551,12.8551,212800.0
2008-09-10 09:30:00,13.74,13.9,13.72,13.82,924800.0,13.6183,13.7769,13.5985,13.6976,924800.0
2008-09-10 09:35:00,13.82,13.86,13.76,13.81,908000.0,13.6976,13.7373,13.6381,13.6877,908000.0
2008-09-10 09:40:00,13.81,13.81,13.77,13.77,692400.0,13.6877,13.6877,13.6481,13.6481,692400.0
2008-09-10 09:45:00,13.77,13.79,13.71,13.75,593600.0,13.6481,13.6679,13.5886,13.6282,593600.0
2008-09-10 09:50:00,13.75,13.8,13.74,13.78,690800.0,13.6282,13.6778,13.6183,13.658,690800.0
2008-09-10 09:55:00,13.78,13.79,13.68,13.71,608800.0,13.658,13.6679,13.5589,13.5886,608800.0
2008-09-10 10:00:00,13.72,13.74,13.7,13.73,389200.0,13.5985,13.6183,13.5787,13.6084,389200.0
2008-09-10 10:05:00,13.74,13.86,13.7,13.78,726800.0,13.6183,13.7373,13.5787,13.658,726800.0
2008-09-10 10:10:00,13.78,13.84,13.76,13.77,398400.0,13.658,13.7174,13.6381,13.6481,398400.0
2008-09-10 10:15:00,13.76,13.81,13.76,13.79,234400.0,13.6381,13.6877,13.6381,13.6679,234400.0
2008-09-10 10:20:00,13.79,13.79,13.75,13.77,385600.0,13.6679,13.6679,13.6282,13.6481,385600.0
2008-09-10 10:25:00,13.77,13.81,13.76,13.8,142400.0,13.6481,13.6877,13.6381,13.6778,142400.0
2008-09-10 10:30:00,13.8,13.85,13.78,13.84,143600.0,13.6778,13.7273,13.658,13.7174,143600.0
2008-09-10 10:35:00,13.84,13.86,13.84,13.86,348400.0,13.7174,13.7373,13.7174,13.7373,348400.0
2008-09-10 10:40:00,13.86,13.96,13.85,13.95,330400.0,13.7373,13.8364,13.7273,13.8265,330400.0
2008-09-10 10:45:00,13.96,13.97,13.93,13.94,331600.0,13.8364,13.8463,13.8066,13.8166,331600.0
2008-09-10 10:50:00,13.94,13.99,13.93,13.97,346400.0,13.8166,13.8661,13.8066,13.8463,346400.0
2008-09-10 10:55:00,13.97,13.99,13.96,13.98,293600.0,13.8463,13.8661,13.8364,13.8562,293600.0
2008-09-10 11:00:00,13.98,13.98,13.89,13.9,417600.0,13.8562,13.8562,13.767,13.7769,417600.0
2008-09-10 11:05:00,13.9,13.91,13.88,13.89,431600.0,13.7769,13.7868,13.7571,13.767,431600.0
2008-09-10 11:10:00,13.88,13.89,13.83,13.84,354400.0,13.7571,13.767,13.7075,13.7174,354400.0
2008-09-10 11:15:00,13.84,13.92,13.84,13.91,181600.0,13.7174,13.7967,13.7174,13.7868,181600.0
2008-09-10 11:20:00,13.91,13.91,13.85,13.86,238000.0,13.7868,13.7868,13.7273,13.7373,238000.0
2008-09-10 11:25:00,13.86,13.88,13.83,13.83,183200.0,13.7373,13.7571,13.7075,13.7075,183200.0
2008-09-10 11:30:00,13.83,13.88,13.83,13.87,183600.0,13.7075,13.7571,13.7075,13.7472,183600.0
2008-09-10 11:35:00,13.87,13.98,13.87,13.98,281200.0,13.7472,13.8562,13.7472,13.8562,281200.0
2008-09-10 11:40:00,13.97,14.1,13.97,14.09,326000.0,13.8463,13.9751,13.8463,13.9652,326000.0
2008-09-10 11:45:00,14.09,14.15,14.09,14.12,508400.0,13.9652,14.0247,13.9652,13.995,508400.0
2008-09-10 11:50:00,14.11,14.17,14.09,14.11,137200.0,13.985,14.0445,13.9652,13.985,137200.0
2008-09-10 11:55:00,14.11,14.14,14.1,14.12,124400.0,13.985,14.0148,13.9751,13.995,124400.0
2008-09-10 12:00:00,14.12,14.13,14.09,14.1,184000.0,13.995,14.0049,13.9652,13.9751,184000.0
2008-09-10 12:05:00,14.1,14.13,14.08,14.09,211600.0,13.9751,14.0049,13.9553,13.9652,211600.0
2008-09-10 12:10:00,14.1,14.1,14.05,14.05,174000.0,13.9751,13.9751,13.9256,13.9256,174000.0
2008-09-10 12:15:00,14.05,14.09,14.02,14.06,161200.0,13.9256,13.9652,13.8958,13.9355,161200.0
2008-09-10 12:20:00,14.06,14.08,14.04,14.06,112800.0,13.9355,13.9553,13.9157,13.9355,112800.0
2008-09-10 12:25:00,14.06,14.1,14.04,14.05,182800.0,13.9355,13.9751,13.9157,13.9256,182800.0
2008-09-10 12:30:00,14.05,14.06,14.01,14.02,192000.0,13.9256,13.9355,13.8859,13.8958,192000.0
2008-09-10 12:35:00,14.02,14.05,14.01,14.04,212000.0,13.8958,13.9256,13.8859,13.9157,212000.0
2008-09-10 12:40:00,14.05,14.06,14.04,14.06,93200.0,13.9256,13.9355,13.9157,13.9355,93200.0
2008-09-10 12:45:00,14.06,14.11,14.06,14.1,130400.0,13.9355,13.985,13.9355,13.9751,130400.0
2008-09-10 12:50:00,14.1,14.12,14.07,14.12,62400.0,13.9751,13.995,13.9454,13.995,62400.0
2008-09-10 12:55:00,14.12,14.15,14.11,14.14,102000.0,13.995,14.0247,13.985,14.0148,102000.0
2008-09-10 13:00:00,14.14,14.14,14.12,14.13,62000.0,14.0148,14.0148,13.995,14.0049,62000.0
2008-09-10 13:05:00,14.14,14.16,14.09,14.1,111200.0,14.0148,14.0346,13.9652,13.9751,111200.0
2008-09-10 13:10:00,14.1,14.15,14.09,14.15,60400.0,13.9751,14.0247,13.9652,14.0247,60400.0
2008-09-10 13:15:00,14.15,14.16,14.15,14.16,86000.0,14.0247,14.0346,14.0247,14.0346,86000.0
2008-09-10 13:20:00,14.16,14.19,14.16,14.18,104000.0,14.0346,14.0643,14.0346,14.0544,104000.0
2008-09-10 13:25:00,14.19,14.2,14.18,14.19,90000.0,14.0643,14.0742,14.0544,14.0643,90000.0
2008-09-10 13:30:00,14.19,14.22,14.18,14.18,177600.0,14.0643,14.0941,14.0544,14.0544,177600.0
2008-09-10 13:35:00,14.19,14.21,14.18,14.18,142400.0,14.0643,14.0842,14.0544,14.0544,142400.0
2008-09-10 13:40:00,14.19,14.19,14.11,14.11,248400.0,14.0643,14.0643,13.985,13.985,248400.0
2008-09-10 13:45:00,14.11,14.12,14.07,14.12,156000.0,13.985,13.995,13.9454,13.995,156000.0
2008-09-10 13:50:00,14.11,14.13,14.09,14.1,187600.0,13.985,14.0049,13.9652,13.9751,187600.0
2008-09-10 13:55:00,14.09,14.14,14.08,14.12,92800.0,13.9652,14.0148,13.9553,13.995,92800.0
2008-09-10 14:00:00,14.11,14.18,14.11,14.16,121200.0,13.985,14.0544,13.985,14.0346,121200.0
2008-09-10 14:05:00,14.16,14.22,14.16,14.2,137200.0,14.0346,14.0941,14.0346,14.0742,137200.0
2008-09-10 14:10:00,14.2,14.23,14.18,14.22,77600.0,14.0742,14.104,14.0544,14.0941,77600.0
2008-09-10 14:15:00,14.22,14.28,14.22,14.26,190400.0,14.0941,14.1535,14.0941,14.1337,190400.0
2008-09-10 14:20:00,14.26,14.28,14.2,14.22,674800.0,14.1337,14.1535,14.0742,14.0941,674800.0
2008-09-10 14:25:00,14.22,14.25,14.19,14.19,188000.0,14.0941,14.1238,14.0643,14.0643,188000.0
2008-09-10 14:30:00,14.19,14.24,14.18,14.24,165200.0,14.0643,14.1139,14.0544,14.1139,165200.0
2008-09-10 14:35:00,14.23,14.28,14.23,14.27,168800.0,14.104,14.1535,14.104,14.1436,168800.0
2008-09-10 14:40:00,14.27,14.27,14.2,14.2,181600.0,14.1436,14.1436,14.0742,14.0742,181600.0
2008-09-10 14:45:00,14.21,14.21,14.14,14.19,204000.0,14.0842,14.0842,14.0148,14.0643,204000.0
2008-09-10 14:50:00,14.19,14.2,14.13,14.13,162000.0,14.0643,14.0742,14.0049,14.0049,162000.0
2008-09-10 14:55:00,14.13,14.17,14.12,14.15,248400.0,14.0049,14.0445,13.995,14.0247,248400.0
2008-09-10 15:00:00,14.15,14.18,14.12,14.17,206800.0,14.0247,14.0544,13.995,14.0445,206800.0
2008-09-10 15:05:00,14.18,14.2,14.16,14.18,209600.0,14.0544,14.0742,14.0346,14.0544,209600.0
2008-09-10 15:10:00,14.17,14.18,14.13,14.14,132400.0,14.0445,14.0544,14.0049,14.0148,132400.0
2008-09-10 15:15:00,14.14,14.2,14.14,14.16,164400.0,14.0148,14.0742,14.0148,14.0346,164400.0
2008-09-10 15:20:00,14.16,14.21,14.15,14.15,159600.0,14.0346,14.0842,14.0247,14.0247,159600.0
2008-09-10 15:25:00,14.15,14.18,14.09,14.1,282400.0,14.0247,14.0544,13.9652,13.9751,282400.0
2008-09-10 15:30:00,14.1,14.1,14.03,14.08,466000.0,13.9751,13.9751,13.9058,13.9553,466000.0
2008-09-10 15:35:00,14.07,14.08,13.98,13.99,354000.0,13.9454,13.9553,13.8562,13.8661,354000.0
2008-09-10 15:40:00,13.99,14.01,13.98,14.0,395200.0,13.8661,13.8859,13.8562,13.876,395200.0
2008-09-10 15:45:00,14.0,14.07,14.0,14.05,980000.0,13.876,13.9454,13.876,13.9256,980000.0
2008-09-10 15:50:00,14.04,14.13,14.04,14.1,295200.0,13.9157,14.0049,13.9157,13.9751,295200.0
2008-09-10 15:55:00,14.1,14.1,13.98,14.03,582800.0,13.9751,13.9751,13.8562,13.9058,582800.0
2008-09-11 09:30:00,13.71,13.88,13.57,13.75,530000.0,13.5886,13.7571,13.4498,13.6282,530000.0
2008-09-11 09:35:00,13.74,13.98,13.71,13.88,436000.0,13.6183,13.8562,13.5886,13.7571,436000.0
2008-09-11 09:40:00,13.88,13.96,13.77,13.84,278800.0,13.7571,13.8364,13.6481,13.7174,278800.0
2008-09-11 09:45:00,13.84,14.15,13.77,14.1,492000.0,13.7174,14.0247,13.6481,13.9751,492000.0
2008-09-11 09:50:00,14.1,14.1,13.98,14.05,330000.0,13.9751,13.9751,13.8562,13.9256,330000.0
2008-09-11 09:55:00,14.05,14.15,13.99,14.13,267200.0,13.9256,14.0247,13.8661,14.0049,267200.0
2008-09-11 10:00:00,14.13,14.22,14.12,14.21,381600.0,14.0049,14.0941,13.995,14.0842,381600.0
2008-09-11 10:05:00,14.21,14.25,14.17,14.25,331600.0,14.0842,14.1238,14.0445,14.1238,331600.0
2008-09-11 10:10:00,14.26,14.35,14.22,14.27,373600.0,14.1337,14.2229,14.0941,14.1436,373600.0
2008-09-11 10:15:00,14.27,14.27,14.15,14.19,255600.0,14.1436,14.1436,14.0247,14.0643,255600.0
2008-09-11 10:20:00,14.17,14.29,14.17,14.28,167600.0,14.0445,14.1635,14.0445,14.1535,167600.0
2008-09-11 10:25:00,14.3,14.31,14.28,14.31,152400.0,14.1734,14.1833,14.1535,14.1833,152400.0
2008-09-11 10:30:00,14.31,14.31,14.22,14.26,160400.0,14.1833,14.1833,14.0941,14.1337,160400.0
2008-09-11 10:35:00,14.26,14.28,14.24,14.25,136800.0,14.1337,14.1535,14.1139,14.1238,136800.0
2008-09-11 10:40:00,14.25,14.25,14.21,14.22,153600.0,14.1238,14.1238,14.0842,14.0941,153600.0
2008-09-11 10:45:00,14.22,14.27,14.21,14.25,221200.0,14.0941,14.1436,14.0842,14.1238,221200.0
2008-09-11 10:50:00,14.26,14.31,14.26,14.28,208400.0,14.1337,14.1833,14.1337,14.1535,208400.0
2008-09-11 10:55:00,14.28,14.31,14.25,14.31,135600.0,14.1535,14.1833,14.1238,14.1833,135600.0
2008-09-11 11:00:00,14.31,14.31,14.24,14.27,120400.0,14.1833,14.1833,14.1139,14.1436,120400.0
2008-09-11 11:05:00,14.28,14.31,14.25,14.27,158000.0,14.1535,14.1833,14.1238,14.1436,158000.0
2008-09-11 11:10:00,14.27,14.29,14.24,14.29,146000.0,14.1436,14.1635,14.1139,14.1635,146000.0
2008-09-11 11:15:00,14.29,14.35,14.28,14.31,150000.0,14.1635,14.2229,14.1535,14.1833,150000.0
2008-09-11 11:20:00,14.31,14.36,14.31,14.36,123200.0,14.1833,14.2328,14.1833,14.2328,123200.0
2008-09-11 11:25:00,14.36,14.49,14.36,14.49,273200.0,14.2328,14.3617,14.2328,14.3617,273200.0
2008-09-11 11:30:00,14.49,14.51,14.46,14.47,234400.0,14.3617,14.3815,14.3319,14.3419,234400.0
2008-09-11 11:35:00,14.47,14.49,14.41,14.41,105200.0,14.3419,14.3617,14.2824,14.2824,105200.0
2008-09-11 11:40:00,14.41,14.48,14.41,14.48,106800.0,14.2824,14.3518,14.2824,14.3518,106800.0
2008-09-11 11:45:00,14.47,14.49,14.45,14.47,168800.0,14.3419,14.3617,14.322,14.3419,168800.0
2008-09-11 11:50:00,14.47,14.48,14.45,14.46,114800.0,14.3419,14.3518,14.322,14.3319,114800.0
2008-09-11 11:55:00,14.47,14.47,14.39,14.44,144800.0,14.3419,14.3419,14.2626,14.3121,144800.0
2008-09-11 12:00:00,14.44,14.47,14.43,14.46,206800.0,14.3121,14.3419,14.3022,14.3319,206800.0
2008-09-11 12:05:00,14.46,14.48,14.44,14.44,218000.0,14.3319,14.3518,14.3121,14.3121,218000.0
2008-09-11 12:10:00,14.44,14.47,14.43,14.45,156000.0,14.3121,14.3419,14.3022,14.322,156000.0
2008-09-11 12:15:00,14.45,14.45,14.41,14.43,197600.0,14.322,14.322,14.2824,14.3022,197600.0
2008-09-11 12:20:00,14.43,14.44,14.34,14.36,181600.0,14.3022,14.3121,14.213,14.2328,181600.0
2008-09-11 12:25:00,14.37,14.4,14.35,14.35,148000.0,14.2427,14.2725,14.2229,14.2229,148000.0
2008-09-11 12:30:00,14.35,14.38,14.31,14.37,156400.0,14.2229,14.2527,14.1833,14.2427,156400.0
2008-09-11 12:35:00,14.38,14.39,14.3,14.38,127200.0,14.2527,14.2626,14.1734,14.2527,127200.0
2008-09-11 12:40:00,14.38,14.38,14.32,14.35,136800.0,14.2527,14.2527,14.1932,14.2229,136800.0
2008-09-11 12:45:00,14.35,14.36,14.33,14.34,110800.0,14.2229,14.2328,14.2031,14.213,110800.0
2008-09-11 12:50:00,14.34,14.4,14.34,14.38,97600.0,14.213,14.2725,14.213,14.2527,97600.0
2008-09-11 12:55:00,14.38,14.41,14.38,14.39,80800.0,14.2527,14.2824,14.2527,14.2626,80800.0
2008-09-11 13:00:00,14.39,14.39,14.35,14.38,102800.0,14.2626,14.2626,14.2229,14.2527,102800.0
2008-09-11 13:05:00,14.38,14.38,14.35,14.37,92800.0,14.2527,14.2527,14.2229,14.2427,92800.0
2008-09-11 13:10:00,14.36,14.38,14.36,14.38,94400.0,14.2328,14.2527,14.2328,14.2527,94400.0
2008-09-11 13:15:00,14.37,14.38,14.31,14.31,123600.0,14.2427,14.2527,14.1833,14.1833,123600.0
2008-09-11 13:20:00,14.31,14.32,14.24,14.24,139200.0,14.1833,14.1932,14.1139,14.1139,139200.0
2008-09-11 13:25:00,14.24,14.26,14.22,14.24,191200.0,14.1139,14.1337,14.0941,14.1139,191200.0
2008-09-11 13:30:00,14.24,14.26,14.19,14.21,220800.0,14.1139,14.1337,14.0643,14.0842,220800.0
2008-09-11 13:35:00,14.21,14.29,14.21,14.25,200000.0,14.0842,14.1635,14.0842,14.1238,200000.0
2008-09-11 13:40:00,14.25,14.26,14.19,14.26,148800.0,14.1238,14.1337,14.0643,14.1337,148800.0
2008-09-11 13:45:00,14.26,14.26,14.18,14.22,255200.0,14.1337,14.1337,14.0544,14.0941,255200.0
2008-09-11 13:50:00,14.23,14.33,14.23,14.27,213600.0,14.104,14.2031,14.104,14.1436,213600.0
2008-09-11 13:55:00,14.27,14.3,14.26,14.28,122000.0,14.1436,14.1734,14.1337,14.1535,122000.0
2008-09-11 14:00:00,14.29,14.32,14.28,14.31,150000.0,14.1635,14.1932,14.1535,14.1833,150000.0
2008-09-11 14:05:00,14.32,14.36,14.32,14.35,106400.0,14.1932,14.2328,14.1932,14.2229,106400.0
2008-09-11 14:10:00,14.35,14.38,14.35,14.37,187600.0,14.2229,14.2527,14.2229,14.2427,187600.0
2008-09-11 14:15:00,14.37,14.37,14.36,14.36,188000.0,14.2427,14.2427,14.2328,14.2328,188000.0
2008-09-11 14:20:00,14.36,14.38,14.36,14.36,136000.0,14.2328,14.2527,14.2328,14.2328,136000.0
2008-09-11 14:25:00,14.36,14.39,14.35,14.39,162800.0,14.2328,14.2626,14.2229,14.2626,162800.0
2008-09-11 14:30:00,14.38,14.38,14.36,14.38,120400.0,14.2527,14.2527,14.2328,14.2527,120400.0
2008-09-11 14:35:00,14.38,14.38,14.34,14.35,116400.0,14.2527,14.2527,14.213,14.2229,116400.0
2008-09-11 14:40:00,14.35,14.43,14.34,14.43,144000.0,14.2229,14.3022,14.213,14.3022,144000.0
2008-09-11 14:45:00,14.42,14.46,14.41,14.45,123600.0,14.2923,14.3319,14.2824,14.322,123600.0
2008-09-11 14:50:00,14.45,14.48,14.44,14.46,187600.0,14.322,14.3518,14.3121,14.3319,187600.0
2008-09-11 14:55:00,14.46,14.47,14.43,14.43,134400.0,14.3319,14.3419,14.3022,14.3022,134400.0
2008-09-11 15:00:00,14.43,14.47,14.43,14.45,138800.0,14.3022,14.3419,14.3022,14.322,138800.0
2008-09-11 15:05:00,14.44,14.47,14.44,14.45,109200.0,14.3121,14.3419,14.3121,14.322,109200.0
2008-09-11 15:10:00,14.46,14.46,14.44,14.44,139600.0,14.3319,14.3319,14.3121,14.3121,139600.0
2008-09-11 15:15:00,14.44,14.47,14.44,14.45,129600.0,14.3121,14.3419,14.3121,14.322,129600.0
2008-09-11 15:20:00,14.45,14.47,14.44,14.47,162800.0,14.322,14.3419,14.3121,14.3419,162800.0
2008-09-11 15:25:00,14.47,14.48,14.4,14.4,176400.0,14.3419,14.3518,14.2725,14.2725,176400.0
2008-09-11 15:30:00,14.41,14.42,14.38,14.39,180400.0,14.2824,14.2923,14.2527,14.2626,180400.0
2008-09-11 15:35:00,14.39,14.41,14.36,14.41,160000.0,14.2626,14.2824,14.2328,14.2824,160000.0
2008-09-11 15:40:00,14.41,14.48,14.39,14.47,206000.0,14.2824,14.3518,14.2626,14.3419,206000.0
2008-09-11 15:45:00,14.47,14.5,14.46,14.49,209600.0,14.3419,14.3716,14.3319,14.3617,209600.0
2008-09-11 15:50:00,14.49,14.5,14.48,14.5,356000.0,14.3617,14.3716,14.3518,14.3716,356000.0
2008-09-11 15:55:00,14.5,14.53,14.46,14.49,455600.0,14.3716,14.4013,14.3319,14.3617,455600.0
2008-09-12 09:30:00,14.38,14.47,14.38,14.4,187600.0,14.2527,14.3419,14.2527,14.2725,187600.0
2008-09-12 09:35:00,14.41,14.41,14.17,14.19,482400.0,14.2824,14.2824,14.0445,14.0643,482400.0
2008-09-12 09:40:00,14.2,14.29,14.19,14.26,626800.0,14.0742,14.1635,14.0643,14.1337,626800.0
2008-09-12 09:45:00,14.28,14.34,14.25,14.26,226400.0,14.1535,14.213,14.1238,14.1337,226400.0
2008-09-12 09:50:00,14.27,14.32,14.26,14.3,220000.0,14.1436,14.1932,14.1337,14.1734,220000.0
2008-09-12 09:55:00,14.31,14.34,14.26,14.27,100000.0,14.1833,14.213,14.1337,14.1436,100000.0
2008-09-12 10:00:00,14.26,14.26,14.17,14.23,196000.0,14.1337,14.1337,14.0445,14.104,196000.0
2008-09-12 10:05:00,14.24,14.26,14.22,14.23,165200.0,14.1139,14.1337,14.0941,14.104,165200.0
2008-09-12 10:10:00,14.24,14.24,14.17,14.21,196400.0,14.1139,14.1139,14.0445,14.0842,196400.0
2008-09-12 10:15:00,14.22,14.29,14.22,14.27,188800.0,14.0941,14.1635,14.0941,14.1436,188800.0
2008-09-12 10:20:00,14.26,14.31,14.25,14.29,408000.0,14.1337,14.1833,14.1238,14.1635,408000.0
2008-09-12 10:25:00,14.29,14.31,14.28,14.3,211600.0,14.1635,14.1833,14.1535,14.1734,211600.0
2008-09-12 10:30:00,14.3,14.35,14.3,14.33,329600.0,14.1734,14.2229,14.1734,14.2031,329600.0
2008-09-12 10:35:00,14.33,14.34,14.31,14.33,231600.0,14.2031,14.213,14.1833,14.2031,231600.0
2008-09-12 10:40:00,14.33,14.38,14.33,14.36,202800.0,14.2031,14.2527,14.2031,14.2328,202800.0
2008-09-12 10:45:00,14.37,14.37,14.35,14.35,225200.0,14.2427,14.2427,14.2229,14.2229,225200.0
2008-09-12 10:50:00,14.35,14.36,14.3,14.31,244000.0,14.2229,14.2328,14.1734,14.1833,244000.0
2008-09-12 10:55:00,14.32,14.33,14.31,14.33,94000.0,14.1932,14.2031,14.1833,14.2031,94000.0
2008-09-12 11:00:00,14.32,14.33,14.29,14.31,186400.0,14.1932,14.2031,14.1635,14.1833,186400.0
2008-09-12 11:05:00,14.31,14.33,14.29,14.3,163200.0,14.1833,14.2031,14.1635,14.1734,163200.0
2008-09-12 11:10:00,14.31,14.44,14.3,14.37,212800.0,14.1833,14.3121,14.1734,14.2427,212800.0
2008-09-12 11:15:00,14.37,14.45,14.36,14.38,179200.0,14.2427,14.322,14.2328,14.2527,179200.0
2008-09-12 11:20:00,14.37,14.46,14.37,14.43,224800.0,14.2427,14.3319,14.2427,14.3022,224800.0
2008-09-12 11:25:00,14.44,14.45,14.36,14.38,219600.0,14.3121,14.322,14.2328,14.2527,219600.0
2008-09-12 11:30:00,14.38,14.4,14.36,14.38,202000.0,14.2527,14.2725,14.2328,14.2527,202000.0
2008-09-12 11:35:00,14.38,14.39,14.36,14.36,124000.0,14.2527,14.2626,14.2328,14.2328,124000.0
2008-09-12 11:40:00,14.37,14.4,14.36,14.37,126400.0,14.2427,14.2725,14.2328,14.2427,126400.0
2008-09-12 11:45:00,14.37,14.4,14.36,14.39,212800.0,14.2427,14.2725,14.2328,14.2626,212800.0
2008-09-12 11:50:00,14.39,14.4,14.38,14.38,213200.0,14.2626,14.2725,14.2527,14.2527,213200.0
2008-09-12 11:55:00,14.38,14.4,14.37,14.4,152800.0,14.2527,14.2725,14.2427,14.2725,152800.0
2008-09-12 12:00:00,14.4,14.45,14.36,14.36,559200.0,14.2725,14.322,14.2328,14.2328,559200.0
2008-09-12 12:05:00,14.36,14.38,14.35,14.38,145200.0,14.2328,14.2527,14.2229,14.2527,145200.0
2008-09-12 12:10:00,14.37,14.43,14.37,14.39,147600.0,14.2427,14.3022,14.2427,14.2626,147600.0
2008-09-12 12:15:00,14.39,14.43,14.39,14.4,150800.0,14.2626,14.3022,14.2626,14.2725,150800.0
2008-09-12 12:20:00,14.4,14.43,14.28,14.33,343200.0,14.2725,14.3022,14.1535,14.2031,343200.0
2008-09-12 12:25:00,14.33,14.36,14.25,14.34,3586000.0,14.2031,14.2328,14.1238,14.213,3586000.0
2008-09-12 12:30:00,14.35,14.41,14.34,14.37,538000.0,14.2229,14.2824,14.213,14.2427,538000.0
2008-09-12 12:35:00,14.38,14.38,14.33,14.38,236800.0,14.2527,14.2527,14.2031,14.2527,236800.0
2008-09-12 12:40:00,14.37,14.42,14.37,14.39,560000.0,14.2427,14.2923,14.2427,14.2626,560000.0
2008-09-12 12:45:00,14.38,14.41,14.38,14.4,423200.0,14.2527,14.2824,14.2527,14.2725,423200.0
2008-09-12 12:50:00,14.4,14.4,14.37,14.39,576800.0,14.2725,14.2725,14.2427,14.2626,576800.0
2008-09-12 12:55:00,14.39,14.4,14.32,14.37,525200.0,14.2626,14.2725,14.1932,14.2427,525200.0
2008-09-12 13:00:00,14.36,14.4,14.35,14.38,152800.0,14.2328,14.2725,14.2229,14.2527,152800.0
2008-09-12 13:05:00,14.38,14.41,14.37,14.4,127200.0,14.2527,14.2824,14.2427,14.2725,127200.0
2008-09-12 13:10:00,14.41,14.43,14.39,14.41,173200.0,14.2824,14.3022,14.2626,14.2824,173200.0
2008-09-12 13:15:00,14.43,14.44,14.4,14.41,257600.0,14.3022,14.3121,14.2725,14.2824,257600.0
2008-09-12 13:20:00,14.41,14.43,14.4,14.4,198800.0,14.2824,14.3022,14.2725,14.2725,198800.0
2008-09-12 13:25:00,14.4,14.42,14.39,14.4,220000.0,14.2725,14.2923,14.2626,14.2725,220000.0
2008-09-12 13:30:00,14.4,14.4,14.37,14.4,160000.0,14.2725,14.2725,14.2427,14.2725,160000.0
2008-09-12 13:35:00,14.39,14.41,14.37,14.4,296000.0,14.2626,14.2824,14.2427,14.2725,296000.0
2008-09-12 13:40:00,14.4,14.42,14.36,14.42,510400.0,14.2725,14.2923,14.2328,14.2923,510400.0
2008-09-12 13:45:00,14.42,14.42,14.36,14.38,103200.0,14.2923,14.2923,14.2328,14.2527,103200.0
2008-09-12 13:50:00,14.38,14.4,14.38,14.39,130800.0,14.2527,14.2725,14.2527,14.2626,130800.0
2008-09-12 13:55:00,14.39,14.4,14.38,14.39,90000.0,14.2626,14.2725,14.2527,14.2626,90000.0
2008-09-12 14:00:00,14.39,14.4,14.35,14.36,112800.0,14.2626,14.2725,14.2229,14.2328,112800.0
2008-09-12 14:05:00,14.36,14.38,14.35,14.35,122800.0,14.2328,14.2527,14.2229,14.2229,122800.0
2008-09-12 14:10:00,14.35,14.38,14.35,14.37,131200.0,14.2229,14.2527,14.2229,14.2427,131200.0
2008-09-12 14:15:00,14.36,14.36,14.33,14.33,154800.0,14.2328,14.2328,14.2031,14.2031,154800.0
2008-09-12 14:20:00,14.32,14.36,14.31,14.32,137600.0,14.1932,14.2328,14.1833,14.1932,137600.0
2008-09-12 14:25:00,14.33,14.33,14.3,14.3,191600.0,14.2031,14.2031,14.1734,14.1734,191600.0
2008-09-12 14:30:00,14.3,14.31,14.28,14.29,192400.0,14.1734,14.1833,14.1535,14.1635,192400.0
2008-09-12 14:35:00,14.29,14.29,14.26,14.27,298000.0,14.1635,14.1635,14.1337,14.1436,298000.0
2008-09-12 14:40:00,14.28,14.31,14.24,14.27,466800.0,14.1535,14.1833,14.1139,14.1436,466800.0
2008-09-12 14:45:00,14.27,14.29,14.24,14.25,226400.0,14.1436,14.1635,14.1139,14.1238,226400.0
2008-09-12 14:50:00,14.26,14.31,14.25,14.27,232800.0,14.1337,14.1833,14.1238,14.1436,232800.0
2008-09-12 14:55:00,14.27,14.42,14.27,14.31,443200.0,14.1436,14.2923,14.1436,14.1833,443200.0
2008-09-12 15:00:00,14.31,14.35,14.28,14.28,242400.0,14.1833,14.2229,14.1535,14.1535,242400.0
2008-09-12 15:05:00,14.28,14.35,14.26,14.34,363600.0,14.1535,14.2229,14.1337,14.213,363600.0
2008-09-12 15:10:00,14.34,14.44,14.32,14.37,679600.0,14.213,14.3121,14.1932,14.2427,679600.0
2008-09-12 15:15:00,14.38,14.39,14.35,14.35,418000.0,14.2527,14.2626,14.2229,14.2229,418000.0
2008-09-12 15:20:00,14.35,14.4,14.35,14.36,495600.0,14.2229,14.2725,14.2229,14.2328,495600.0
2008-09-12 15:25:00,14.35,14.37,14.28,14.33,472000.0,14.2229,14.2427,14.1535,14.2031,472000.0
2008-09-12 15:30:00,14.32,14.34,14.24,14.24,718000.0,14.1932,14.213,14.1139,14.1139,718000.0
2008-09-12 15:35:00,14.24,14.28,14.17,14.22,2109600.0,14.1139,14.1535,14.0445,14.0941,2109600.0
2008-09-12 15:40:00,14.22,14.33,14.18,14.28,2792800.0,14.0941,14.2031,14.0544,14.1535,2792800.0
2008-09-12 15:45:00,14.27,14.3,14.23,14.24,1719200.0,14.1436,14.1734,14.104,14.1139,1719200.0
2008-09-12 15:50:00,14.24,14.31,14.2,14.28,2463200.0,14.1139,14.1833,14.0742,14.1535,2463200.0
2008-09-12 15:55:00,14.28,14.38,14.28,14.3,2595200.0,14.1535,14.2527,14.1535,14.1734,2595200.0
2008-09-15 09:30:00,13.57,13.57,13.57,13.57,1200.0,13.4498,13.4498,13.4498,13.4498,1200.0
2008-09-15 09:35:00,13.74,13.89,13.69,13.86,356400.0,13.6183,13.767,13.5688,13.7373,356400.0
2008-09-15 09:40:00,13.86,13.94,13.75,13.82,531600.0,13.7373,13.8166,13.6282,13.6976,531600.0
2008-09-15 09:45:00,13.82,13.94,13.82,13.92,516800.0,13.6976,13.8166,13.6976,13.7967,516800.0
2008-09-15 09:50:00,13.93,13.98,13.88,13.93,541200.0,13.8066,13.8562,13.7571,13.8066,541200.0
2008-09-15 09:55:00,13.93,13.97,13.9,13.94,339200.0,13.8066,13.8463,13.7769,13.8166,339200.0
2008-09-15 10:00:00,13.95,14.04,13.91,14.02,310400.0,13.8265,13.9157,13.7868,13.8958,310400.0
2008-09-15 10:05:00,14.03,14.12,14.03,14.05,280000.0,13.9058,13.995,13.9058,13.9256,280000.0
2008-09-15 10:10:00,14.04,14.08,13.75,14.0,261200.0,13.9157,13.9553,13.6282,13.876,261200.0
2008-09-15 10:15:00,14.01,14.06,13.98,14.03,159200.0,13.8859,13.9355,13.8562,13.9058,159200.0
2008-09-15 10:20:00,14.03,14.04,13.98,14.0,170400.0,13.9058,13.9157,13.8562,13.876,170400.0
2008-09-15 10:25:00,14.0,14.02,13.95,13.98,338000.0,13.876,13.8958,13.8265,13.8562,338000.0
2008-09-15 10:30:00,13.98,14.09,13.97,14.06,178000.0,13.8562,13.9652,13.8463,13.9355,178000.0
2008-09-15 10:35:00,14.06,14.08,14.0,14.05,182000.0,13.9355,13.9553,13.876,13.9256,182000.0
2008-09-15 10:40:00,14.04,14.05,14.01,14.03,71200.0,13.9157,13.9256,13.8859,13.9058,71200.0
2008-09-15 10:45:00,14.03,14.08,14.02,14.07,79600.0,13.9058,13.9553,13.8958,13.9454,79600.0
2008-09-15 10:50:00,14.07,14.13,14.05,14.1,169600.0,13.9454,14.0049,13.9256,13.9751,169600.0
2008-09-15 10:55:00,14.1,14.11,14.01,14.04,201600.0,13.9751,13.985,13.8859,13.9157,201600.0
2008-09-15 11:00:00,14.04,14.11,14.04,14.08,108000.0,13.9157,13.985,13.9157,13.9553,108000.0
2008-09-15 11:05:00,14.08,14.08,14.04,14.07,92400.0,13.9553,13.9553,13.9157,13.9454,92400.0
2008-09-15 11:10:00,14.08,14.12,14.04,14.11,76400.0,13.9553,13.995,13.9157,13.985,76400.0
2008-09-15 11:15:00,14.11,14.19,14.11,14.16,110800.0,13.985,14.0643,13.985,14.0346,110800.0
2008-09-15 11:20:00,14.16,14.19,14.13,14.15,228000.0,14.0346,14.0643,14.0049,14.0247,228000.0
2008-09-15 11:25:00,14.14,14.16,14.1,14.15,217200.0,14.0148,14.0346,13.9751,14.0247,217200.0
2008-09-15 11:30:00,14.15,14.22,14.15,14.18,191200.0,14.0247,14.0941,14.0247,14.0544,191200.0
2008-09-15 11:35:00,14.17,14.19,14.13,14.17,218800.0,14.0445,14.0643,14.0049,14.0445,218800.0
2008-09-15 11:40:00,14.17,14.21,14.17,14.2,157600.0,14.0445,14.0842,14.0445,14.0742,157600.0
2008-09-15 11:45:00,14.2,14.27,14.18,14.27,181600.0,14.0742,14.1436,14.0544,14.1436,181600.0
2008-09-15 11:50:00,14.27,14.27,14.15,14.15,99200.0,14.1436,14.1436,14.0247,14.0247,99200.0
2008-09-15 11:55:00,14.15,14.17,14.1,14.15,121600.0,14.0247,14.0445,13.9751,14.0247,121600.0
2008-09-15 12:00:00,14.14,14.18,14.11,14.17,91200.0,14.0148,14.0544,13.985,14.0445,91200.0
2008-09-15 12:05:00,14.16,14.17,14.13,14.13,34800.0,14.0346,14.0445,14.0049,14.0049,34800.0
2008-09-15 12:10:00,14.13,14.25,14.13,14.19,54000.0,14.0049,14.1238,14.0049,14.0643,54000.0
2008-09-15 12:15:00,14.19,14.25,14.17,14.23,86800.0,14.0643,14.1238,14.0445,14.104,86800.0
2008-09-15 12:20:00,14.23,14.3,14.15,14.16,63200.0,14.104,14.1734,14.0247,14.0346,63200.0
2008-09-15 12:25:00,14.15,14.2,14.13,14.15,112000.0,14.0247,14.0742,14.0049,14.0247,112000.0
2008-09-15 12:30:00,14.14,14.16,14.12,14.12,54400.0,14.0148,14.0346,13.995,13.995,54400.0
2008-09-15 12:35:00,14.12,14.14,14.1,14.12,44400.0,13.995,14.0148,13.9751,13.995,44400.0
2008-09-15 12:40:00,14.12,14.13,14.09,14.11,76000.0,13.995,14.0049,13.9652,13.985,76000.0
2008-09-15 12:45:00,14.13,14.17,14.12,14.13,63200.0,14.0049,14.0445,13.995,14.0049,63200.0
2008-09-15 12:50:00,14.13,14.17,14.1,14.14,86000.0,14.0049,14.0445,13.9751,14.0148,86000.0
2008-09-15 12:55:00,14.13,14.18,14.13,14.15,61600.0,14.0049,14.0544,14.0049,14.0247,61600.0
2008-09-15 13:00:00,14.14,14.18,14.13,14.18,67600.0,14.0148,14.0544,14.0049,14.0544,67600.0
2008-09-15 13:05:00,14.18,14.22,14.18,14.19,86400.0,14.0544,14.0941,14.0544,14.0643,86400.0
2008-09-15 13:10:00,14.19,14.24,14.18,14.23,42800.0,14.0643,14.1139,14.0544,14.104,42800.0
2008-09-15 13:15:00,14.23,14.25,14.2,14.23,72800.0,14.104,14.1238,14.0742,14.104,72800.0
2008-09-15 13:20:00,14.22,14.23,14.15,14.21,247200.0,14.0941,14.104,14.0247,14.0842,247200.0
2008-09-15 13:25:00,14.21,14.21,14.16,14.18,72400.0,14.0842,14.0842,14.0346,14.0544,72400.0
2008-09-15 13:30:00,14.2,14.2,13.85,14.15,247600.0,14.0742,14.0742,13.7273,14.0247,247600.0
2008-09-15 13:35:00,14.16,14.16,14.1,14.13,97200.0,14.0346,14.0346,13.9751,14.0049,97200.0
2008-09-15 13:40:00,14.13,14.13,14.02,14.06,220400.0,14.0049,14.0049,13.8958,13.9355,220400.0
2008-09-15 13:45:00,14.06,14.09,14.05,14.06,109200.0,13.9355,13.9652,13.9256,13.9355,109200.0
2008-09-15 13:50:00,14.06,14.08,14.0,14.0,147600.0,13.9355,13.9553,13.876,13.876,147600.0
2008-09-15 13:55:00,14.0,14.07,13.94,14.05,173200.0,13.876,13.9454,13.8166,13.9256,173200.0
2008-09-15 14:00:00,14.05,14.13,14.04,14.09,185600.0,13.9256,14.0049,13.9157,13.9652,185600.0
2008-09-15 14:05:00,14.1,14.14,14.08,14.12,74400.0,13.9751,14.0148,13.9553,13.995,74400.0
2008-09-15 14:10:00,14.12,14.15,14.12,14.12,116000.0,13.995,14.0247,13.995,13.995,116000.0
2008-09-15 14:15:00,14.12,14.19,14.12,14.15,176800.0,13.995,14.0643,13.995,14.0247,176800.0
2008-09-15 14:20:00,14.13,14.17,14.13,14.16,27200.0,14.0049,14.0445,14.0049,14.0346,27200.0
2008-09-15 14:25:00,14.16,14.18,14.14,14.14,63200.0,14.0346,14.0544,14.0148,14.0148,63200.0
2008-09-15 14:30:00,14.13,14.15,14.12,14.14,102000.0,14.0049,14.0247,13.995,14.0148,102000.0
2008-09-15 14:35:00,14.14,14.16,14.12,14.12,158000.0,14.0148,14.0346,13.995,13.995,158000.0
2008-09-15 14:40:00,14.13,14.13,14.05,14.06,210400.0,14.0049,14.0049,13.9256,13.9355,210400.0
2008-09-15 14:45:00,14.06,14.08,14.03,14.04,147600.0,13.9355,13.9553,13.9058,13.9157,147600.0
2008-09-15 14:50:00,14.04,14.06,14.03,14.04,107200.0,13.9157,13.9355,13.9058,13.9157,107200.0
2008-09-15 14:55:00,14.04,14.05,14.03,14.03,82400.0,13.9157,13.9256,13.9058,13.9058,82400.0
2008-09-15 15:00:00,14.03,14.04,14.01,14.02,126400.0,13.9058,13.9157,13.8859,13.8958,126400.0
2008-09-15 15:05:00,14.02,14.05,13.94,13.95,192800.0,13.8958,13.9256,13.8166,13.8265,192800.0
2008-09-15 15:10:00,13.95,13.96,13.9,13.92,148000.0,13.8265,13.8364,13.7769,13.7967,148000.0
2008-09-15 15:15:00,13.91,13.93,13.88,13.88,196400.0,13.7868,13.8066,13.7571,13.7571,196400.0
2008-09-15 15:20:00,13.88,13.88,13.8,13.81,260000.0,13.7571,13.7571,13.6778,13.6877,260000.0
2008-09-15 15:25:00,13.8,13.84,13.68,13.72,250000.0,13.6778,13.7174,13.5589,13.5985,250000.0
2008-09-15 15:30:00,13.74,13.94,13.72,13.92,212800.0,13.6183,13.8166,13.5985,13.7967,212800.0
2008-09-15 15:35:00,13.93,13.99,13.85,13.96,130400.0,13.8066,13.8661,13.7273,13.8364,130400.0
2008-09-15 15:40:00,13.96,13.97,13.9,13.9,169600.0,13.8364,13.8463,13.7769,13.7769,169600.0
2008-09-15 15:45:00,13.92,13.92,13.85,13.87,187600.0,13.7967,13.7967,13.7273,13.7472,187600.0
2008-09-15 15:50:00,13.87,13.87,13.79,13.84,230400.0,13.7472,13.7472,13.6679,13.7174,230400.0
2008-09-15 15:55:00,13.83,13.84,13.78,13.8,248000.0,13.7075,13.7174,13.658,13.6778,248000.0
2008-09-16 09:30:00,13.45,13.49,13.29,13.29,14000.0,13.3309,13.3705,13.1723,13.1723,14000.0
2008-09-16 09:35:00,13.34,13.52,13.31,13.5,325200.0,13.2219,13.4003,13.1921,13.3804,325200.0
2008-09-16 09:40:00,13.49,13.56,13.4,13.4,238000.0,13.3705,13.4399,13.2813,13.2813,238000.0
2008-09-16 09:45:00,13.39,13.45,13.34,13.43,294800.0,13.2714,13.3309,13.2219,13.3111,294800.0
2008-09-16 09:50:00,13.43,13.48,13.37,13.47,238800.0,13.3111,13.3606,13.2516,13.3507,238800.0
2008-09-16 09:55:00,13.47,13.6,13.46,13.51,379600.0,13.3507,13.4796,13.3408,13.3904,379600.0
2008-09-16 10:00:00,13.51,13.58,13.5,13.58,163600.0,13.3904,13.4597,13.3804,13.4597,163600.0
2008-09-16 10:05:00,13.56,13.63,13.56,13.62,135600.0,13.4399,13.5093,13.4399,13.4994,135600.0
2008-09-16 10:10:00,13.61,13.74,13.6,13.73,174800.0,13.4895,13.6183,13.4796,13.6084,174800.0
2008-09-16 10:15:00,13.73,13.82,13.68,13.73,136000.0,13.6084,13.6976,13.5589,13.6084,136000.0
2008-09-16 10:20:00,13.72,13.78,13.72,13.78,68800.0,13.5985,13.658,13.5985,13.658,68800.0
2008-09-16 10:25:00,13.77,13.79,13.71,13.75,139200.0,13.6481,13.6679,13.5886,13.6282,139200.0
2008-09-16 10:30:00,13.76,13.8,13.71,13.79,193200.0,13.6381,13.6778,13.5886,13.6679,193200.0
2008-09-16 10:35:00,13.79,13.86,13.79,13.8,191200.0,13.6679,13.7373,13.6679,13.6778,191200.0
2008-09-16 10:40:00,13.8,13.83,13.79,13.8,194400.0,13.6778,13.7075,13.6679,13.6778,194400.0
2008-09-16 10:45:00,13.79,13.84,13.79,13.83,267600.0,13.6679,13.7174,13.6679,13.7075,267600.0
2008-09-16 10:50:00,13.84,13.9,13.8,13.9,192800.0,13.7174,13.7769,13.6778,13.7769,192800.0
2008-09-16 10:55:00,13.9,13.92,13.81,13.84,136400.0,13.7769,13.7967,13.6877,13.7174,136400.0
2008-09-16 11:00:00,13.85,14.03,13.84,14.01,117600.0,13.7273,13.9058,13.7174,13.8859,117600.0
2008-09-16 11:05:00,14.01,14.04,13.9,13.92,119600.0,13.8859,13.9157,13.7769,13.7967,119600.0
2008-09-16 11:10:00,13.92,13.93,13.85,13.88,74000.0,13.7967,13.8066,13.7273,13.7571,74000.0
2008-09-16 11:15:00,13.88,13.88,13.83,13.85,140400.0,13.7571,13.7571,13.7075,13.7273,140400.0
2008-09-16 11:20:00,13.85,13.86,13.81,13.83,204000.0,13.7273,13.7373,13.6877,13.7075,204000.0
2008-09-16 11:25:00,13.83,13.83,13.76,13.78,53200.0,13.7075,13.7075,13.6381,13.658,53200.0
2008-09-16 11:30:00,13.76,13.81,13.75,13.75,80400.0,13.6381,13.6877,13.6282,13.6282,80400.0
2008-09-16 11:35:00,13.75,13.78,13.73,13.74,82000.0,13.6282,13.658,13.6084,13.6183,82000.0
2008-09-16 11:40:00,13.74,13.74,13.69,13.69,160800.0,13.6183,13.6183,13.5688,13.5688,160800.0
2008-09-16 11:45:00,13.69,13.76,13.69,13.73,120400.0,13.5688,13.6381,13.5688,13.6084,120400.0
2008-09-16 11:50:00,13.72,13.79,13.69,13.79,72400.0,13.5985,13.6679,13.5688,13.6679,72400.0
2008-09-16 11:55:00,13.8,13.84,13.78,13.8,74400.0,13.6778,13.7174,13.658,13.6778,74400.0
2008-09-16 12:00:00,13.81,13.82,13.79,13.8,92800.0,13.6877,13.6976,13.6679,13.6778,92800.0
2008-09-16 12:05:00,13.8,13.81,13.73,13.74,44400.0,13.6778,13.6877,13.6084,13.6183,44400.0
2008-09-16 12:10:00,13.74,13.76,13.73,13.74,44000.0,13.6183,13.6381,13.6084,13.6183,44000.0
2008-09-16 12:15:00,13.74,13.81,13.73,13.81,48400.0,13.6183,13.6877,13.6084,13.6877,48400.0
2008-09-16 12:20:00,13.81,13.83,13.78,13.83,48400.0,13.6877,13.7075,13.658,13.7075,48400.0
2008-09-16 12:25:00,13.83,13.88,13.83,13.84,76800.0,13.7075,13.7571,13.7075,13.7174,76800.0
2008-09-16 12:30:00,13.83,13.84,13.79,13.8,84800.0,13.7075,13.7174,13.6679,13.6778,84800.0
2008-09-16 12:35:00,13.8,13.81,13.79,13.81,23600.0,13.6778,13.6877,13.6679,13.6877,23600.0
2008-09-16 12:40:00,13.81,13.83,13.8,13.8,105600.0,13.6877,13.7075,13.6778,13.6778,105600.0
2008-09-16 12:45:00,13.8,13.8,13.79,13.79,23600.0,13.6778,13.6778,13.6679,13.6679,23600.0
2008-09-16 12:50:00,13.79,13.79,13.72,13.77,153200.0,13.6679,13.6679,13.5985,13.6481,153200.0
2008-09-16 12:55:00,13.77,13.78,13.75,13.77,40400.0,13.6481,13.658,13.6282,13.6481,40400.0
2008-09-16 13:00:00,13.78,13.83,13.75,13.76,70000.0,13.658,13.7075,13.6282,13.6381,70000.0
2008-09-16 13:05:00,13.77,13.78,13.75,13.78,32800.0,13.6481,13.658,13.6282,13.658,32800.0
2008-09-16 13:10:00,13.78,13.83,13.77,13.83,89200.0,13.658,13.7075,13.6481,13.7075,89200.0
2008-09-16 13:15:00,13.82,13.82,13.78,13.78,112400.0,13.6976,13.6976,13.658,13.658,112400.0
2008-09-16 13:20:00,13.78,13.86,13.78,13.82,44400.0,13.658,13.7373,13.658,13.6976,44400.0
2008-09-16 13:25:00,13.81,13.81,13.77,13.78,38800.0,13.6877,13.6877,13.6481,13.658,38800.0
2008-09-16 13:30:00,13.78,13.82,13.78,13.82,51200.0,13.658,13.6976,13.658,13.6976,51200.0
2008-09-16 13:35:00,13.82,13.83,13.72,13.74,121200.0,13.6976,13.7075,13.5985,13.6183,121200.0
2008-09-16 13:40:00,13.72,13.73,13.5,13.54,473600.0,13.5985,13.6084,13.3804,13.4201,473600.0
2008-09-16 13:45:00,13.54,13.62,13.51,13.57,101600.0,13.4201,13.4994,13.3904,13.4498,101600.0
2008-09-16 13:50:00,13.57,13.63,13.57,13.63,42000.0,13.4498,13.5093,13.4498,13.5093,42000.0
2008-09-16 13:55:00,13.64,13.65,13.62,13.65,52800.0,13.5192,13.5291,13.4994,13.5291,52800.0
2008-09-16 14:00:00,13.64,13.65,13.61,13.63,78400.0,13.5192,13.5291,13.4895,13.5093,78400.0
2008-09-16 14:05:00,13.65,13.66,13.63,13.65,67600.0,13.5291,13.539,13.5093,13.5291,67600.0
2008-09-16 14:10:00,13.65,13.66,13.3,13.44,113200.0,13.5291,13.539,13.1822,13.321,113200.0
2008-09-16 14:15:00,13.45,13.54,13.41,13.47,127200.0,13.3309,13.4201,13.2912,13.3507,127200.0
2008-09-16 14:20:00,13.45,13.52,13.35,13.5,110800.0,13.3309,13.4003,13.2318,13.3804,110800.0
2008-09-16 14:25:00,13.51,13.57,13.49,13.52,122400.0,13.3904,13.4498,13.3705,13.4003,122400.0
2008-09-16 14:30:00,13.53,13.6,13.49,13.49,125600.0,13.4102,13.4796,13.3705,13.3705,125600.0
2008-09-16 14:35:00,13.47,13.67,13.38,13.67,207600.0,13.3507,13.5489,13.2615,13.5489,207600.0
2008-09-16 14:40:00,13.66,13.69,13.56,13.62,94000.0,13.539,13.5688,13.4399,13.4994,94000.0
2008-09-16 14:45:00,13.62,13.71,13.61,13.69,103200.0,13.4994,13.5886,13.4895,13.5688,103200.0
2008-09-16 14:50:00,13.7,13.75,13.67,13.68,190800.0,13.5787,13.6282,13.5489,13.5589,190800.0
2008-09-16 14:55:00,13.68,13.78,13.68,13.77,288400.0,13.5589,13.658,13.5589,13.6481,288400.0
2008-09-16 15:00:00,13.77,13.77,13.72,13.72,202800.0,13.6481,13.6481,13.5985,13.5985,202800.0
2008-09-16 15:05:00,13.72,13.82,13.72,13.81,190800.0,13.5985,13.6976,13.5985,13.6877,190800.0
2008-09-16 15:10:00,13.81,13.94,13.81,13.94,127200.0,13.6877,13.8166,13.6877,13.8166,127200.0
2008-09-16 15:15:00,13.95,14.04,13.95,14.03,142800.0,13.8265,13.9157,13.8265,13.9058,142800.0
2008-09-16 15:20:00,14.03,14.04,13.98,13.99,211600.0,13.9058,13.9157,13.8562,13.8661,211600.0
2008-09-16 15:25:00,13.98,13.99,13.89,13.91,106400.0,13.8562,13.8661,13.767,13.7868,106400.0
2008-09-16 15:30:00,13.9,13.96,13.87,13.87,132400.0,13.7769,13.8364,13.7472,13.7472,132400.0
2008-09-16 15:35:00,13.87,13.97,13.86,13.94,126400.0,13.7472,13.8463,13.7373,13.8166,126400.0
2008-09-16 15:40:00,13.93,13.96,13.92,13.94,188800.0,13.8066,13.8364,13.7967,13.8166,188800.0
2008-09-16 15:45:00,13.93,14.02,13.92,14.01,198000.0,13.8066,13.8958,13.7967,13.8859,198000.0
2008-09-16 15:50:00,14.0,14.04,13.97,13.98,253200.0,13.876,13.9157,13.8463,13.8562,253200.0
2008-09-16 15:55:00,13.98,14.04,13.98,14.04,335200.0,13.8562,13.9157,13.8562,13.9157,335200.0
2008-09-17 09:30:00,13.94,13.94,13.67,13.8,149600.0,13.8166,13.8166,13.5489,13.6778,149600.0
2008-09-17 09:35:00,13.8,13.85,13.7,13.71,310400.0,13.6778,13.7273,13.5787,13.5886,310400.0
2008-09-17 09:40:00,13.7,13.87,13.69,13.78,290400.0,13.5787,13.7472,13.5688,13.658,290400.0
2008-09-17 09:45:00,13.79,13.79,13.67,13.7,241200.0,13.6679,13.6679,13.5489,13.5787,241200.0
2008-09-17 09:50:00,13.7,13.8,13.66,13.79,168400.0,13.5787,13.6778,13.539,13.6679,168400.0
2008-09-17 09:55:00,13.79,13.8,13.65,13.77,120400.0,13.6679,13.6778,13.5291,13.6481,120400.0
2008-09-17 10:00:00,13.77,13.8,13.7,13.73,79600.0,13.6481,13.6778,13.5787,13.6084,79600.0
2008-09-17 10:05:00,13.74,13.75,13.63,13.66,117200.0,13.6183,13.6282,13.5093,13.539,117200.0
2008-09-17 10:10:00,13.66,13.7,13.59,13.61,152400.0,13.539,13.5787,13.4697,13.4895,152400.0
2008-09-17 10:15:00,13.61,13.67,13.58,13.59,103200.0,13.4895,13.5489,13.4597,13.4697,103200.0
2008-09-17 10:20:00,13.59,13.6,13.51,13.53,86000.0,13.4697,13.4796,13.3904,13.4102,86000.0
2008-09-17 10:25:00,13.52,13.52,13.47,13.48,117200.0,13.4003,13.4003,13.3507,13.3606,117200.0
2008-09-17 10:30:00,13.48,13.56,13.47,13.52,164800.0,13.3606,13.4399,13.3507,13.4003,164800.0
2008-09-17 10:35:00,13.52,13.57,13.46,13.52,108400.0,13.4003,13.4498,13.3408,13.4003,108400.0
2008-09-17 10:40:00,13.52,13.53,13.46,13.51,186000.0,13.4003,13.4102,13.3408,13.3904,186000.0
2008-09-17 10:45:00,13.52,13.6,13.47,13.58,271600.0,13.4003,13.4796,13.3507,13.4597,271600.0
2008-09-17 10:50:00,13.58,13.6,13.56,13.56,272000.0,13.4597,13.4796,13.4399,13.4399,272000.0
2008-09-17 10:55:00,13.58,13.74,13.56,13.72,190800.0,13.4597,13.6183,13.4399,13.5985,190800.0
2008-09-17 11:00:00,13.72,13.73,13.62,13.62,114400.0,13.5985,13.6084,13.4994,13.4994,114400.0
2008-09-17 11:05:00,13.62,13.63,13.53,13.55,168000.0,13.4994,13.5093,13.4102,13.43,168000.0
2008-09-17 11:10:00,13.54,13.54,13.5,13.5,182000.0,13.4201,13.4201,13.3804,13.3804,182000.0
2008-09-17 11:15:00,13.49,13.54,13.48,13.51,164800.0,13.3705,13.4201,13.3606,13.3904,164800.0
2008-09-17 11:20:00,13.51,13.57,13.51,13.57,112800.0,13.3904,13.4498,13.3904,13.4498,112800.0
2008-09-17 11:25:00,13.58,13.58,13.43,13.45,92800.0,13.4597,13.4597,13.3111,13.3309,92800.0
2008-09-17 11:30:00,13.45,13.46,13.29,13.31,480000.0,13.3309,13.3408,13.1723,13.1921,480000.0
2008-09-17 11:35:00,13.31,13.4,13.29,13.36,194400.0,13.1921,13.2813,13.1723,13.2417,194400.0
2008-09-17 11:40:00,13.37,13.42,13.35,13.42,242000.0,13.2516,13.3012,13.2318,13.3012,242000.0
2008-09-17 11:45:00,13.41,13.48,13.4,13.47,164000.0,13.2912,13.3606,13.2813,13.3507,164000.0
2008-09-17 11:50:00,13.48,13.48,13.43,13.44,137200.0,13.3606,13.3606,13.3111,13.321,137200.0
2008-09-17 11:55:00,13.44,13.47,13.44,13.47,115600.0,13.321,13.3507,13.321,13.3507,115600.0
2008-09-17 12:00:00,13.47,13.48,13.42,13.44,237600.0,13.3507,13.3606,13.3012,13.321,237600.0
2008-09-17 12:05:00,13.44,13.44,13.35,13.38,171600.0,13.321,13.321,13.2318,13.2615,171600.0
2008-09-17 12:10:00,13.38,13.46,13.38,13.46,54800.0,13.2615,13.3408,13.2615,13.3408,54800.0
2008-09-17 12:15:00,13.46,13.48,13.41,13.46,70400.0,13.3408,13.3606,13.2912,13.3408,70400.0
2008-09-17 12:20:00,13.45,13.58,13.45,13.57,165200.0,13.3309,13.4597,13.3309,13.4498,165200.0
2008-09-17 12:25:00,13.57,13.58,13.45,13.5,79200.0,13.4498,13.4597,13.3309,13.3804,79200.0
2008-09-17 12:30:00,13.49,13.53,13.47,13.53,53200.0,13.3705,13.4102,13.3507,13.4102,53200.0
2008-09-17 12:35:00,13.52,13.56,13.5,13.5,133600.0,13.4003,13.4399,13.3804,13.3804,133600.0
2008-09-17 12:40:00,13.5,13.57,13.49,13.53,98800.0,13.3804,13.4498,13.3705,13.4102,98800.0
2008-09-17 12:45:00,13.53,13.57,13.52,13.55,97200.0,13.4102,13.4498,13.4003,13.43,97200.0
2008-09-17 12:50:00,13.55,13.56,13.51,13.54,70400.0,13.43,13.4399,13.3904,13.4201,70400.0
2008-09-17 12:55:00,13.52,13.59,13.52,13.58,49600.0,13.4003,13.4697,13.4003,13.4597,49600.0
2008-09-17 13:00:00,13.57,13.62,13.55,13.62,32400.0,13.4498,13.4994,13.43,13.4994,32400.0
2008-09-17 13:05:00,13.61,13.67,13.6,13.6,74400.0,13.4895,13.5489,13.4796,13.4796,74400.0
2008-09-17 13:10:00,13.6,13.65,13.58,13.59,78000.0,13.4796,13.5291,13.4597,13.4697,78000.0
2008-09-17 13:15:00,13.57,13.57,13.51,13.54,62800.0,13.4498,13.4498,13.3904,13.4201,62800.0
2008-09-17 13:20:00,13.54,13.65,13.54,13.56,50800.0,13.4201,13.5291,13.4201,13.4399,50800.0
2008-09-17 13:25:00,13.56,13.56,13.51,13.51,73600.0,13.4399,13.4399,13.3904,13.3904,73600.0
2008-09-17 13:30:00,13.5,13.54,13.49,13.52,120800.0,13.3804,13.4201,13.3705,13.4003,120800.0
2008-09-17 13:35:00,13.51,13.53,13.44,13.47,77200.0,13.3904,13.4102,13.321,13.3507,77200.0
2008-09-17 13:40:00,13.46,13.47,13.39,13.4,81600.0,13.3408,13.3507,13.2714,13.2813,81600.0
2008-09-17 13:45:00,13.39,13.4,13.27,13.27,120000.0,13.2714,13.2813,13.1525,13.1525,120000.0
2008-09-17 13:50:00,13.27,13.33,13.27,13.29,178000.0,13.1525,13.212,13.1525,13.1723,178000.0
2008-09-17 13:55:00,13.28,13.32,13.28,13.29,76800.0,13.1624,13.202,13.1624,13.1723,76800.0
2008-09-17 14:00:00,13.29,13.32,13.25,13.32,123200.0,13.1723,13.202,13.1327,13.202,123200.0
2008-09-17 14:05:00,13.32,13.36,13.32,13.35,87200.0,13.202,13.2417,13.202,13.2318,87200.0
2008-09-17 14:10:00,13.34,13.42,13.34,13.34,129600.0,13.2219,13.3012,13.2219,13.2219,129600.0
2008-09-17 14:15:00,13.33,13.33,13.24,13.25,217600.0,13.212,13.212,13.1227,13.1327,217600.0
2008-09-17 14:20:00,13.25,13.39,13.24,13.38,190000.0,13.1327,13.2714,13.1227,13.2615,190000.0
2008-09-17 14:25:00,13.38,13.52,13.38,13.52,140000.0,13.2615,13.4003,13.2615,13.4003,140000.0
2008-09-17 14:30:00,13.5,13.52,13.48,13.52,113600.0,13.3804,13.4003,13.3606,13.4003,113600.0
2008-09-17 14:35:00,13.51,13.59,13.5,13.58,90800.0,13.3904,13.4697,13.3804,13.4597,90800.0
2008-09-17 14:40:00,13.58,13.62,13.55,13.59,120000.0,13.4597,13.4994,13.43,13.4697,120000.0
2008-09-17 14:45:00,13.6,13.62,13.54,13.56,77200.0,13.4796,13.4994,13.4201,13.4399,77200.0
2008-09-17 14:50:00,13.55,13.63,13.55,13.58,116800.0,13.43,13.5093,13.43,13.4597,116800.0
2008-09-17 14:55:00,13.55,13.56,13.48,13.5,75600.0,13.43,13.4399,13.3606,13.3804,75600.0
2008-09-17 15:00:00,13.5,13.66,13.48,13.66,216400.0,13.3804,13.539,13.3606,13.539,216400.0
2008-09-17 15:05:00,13.65,13.69,13.62,13.62,109600.0,13.5291,13.5688,13.4994,13.4994,109600.0
2008-09-17 15:10:00,13.63,13.7,13.63,13.66,64400.0,13.5093,13.5787,13.5093,13.539,64400.0
2008-09-17 15:15:00,13.65,13.67,13.57,13.63,87200.0,13.5291,13.5489,13.4498,13.5093,87200.0
2008-09-17 15:20:00,13.62,13.63,13.51,13.55,61200.0,13.4994,13.5093,13.3904,13.43,61200.0
2008-09-17 15:25:00,13.56,13.65,13.55,13.62,106800.0,13.4399,13.5291,13.43,13.4994,106800.0
2008-09-17 15:30:00,13.62,13.63,13.54,13.56,135600.0,13.4994,13.5093,13.4201,13.4399,135600.0
2008-09-17 15:35:00,13.56,13.56,13.44,13.46,127600.0,13.4399,13.4399,13.321,13.3408,127600.0
2008-09-17 15:40:00,13.45,13.48,13.44,13.45,228000.0,13.3309,13.3606,13.321,13.3309,228000.0
2008-09-17 15:45:00,13.44,13.47,13.43,13.47,140800.0,13.321,13.3507,13.3111,13.3507,140800.0
2008-09-17 15:50:00,13.47,13.47,13.33,13.37,315200.0,13.3507,13.3507,13.212,13.2516,315200.0
2008-09-17 15:55:00,13.38,13.43,13.31,13.34,489600.0,13.2615,13.3111,13.1921,13.2219,489600.0
2008-09-18 09:30:00,13.38,13.59,13.24,13.57,264400.0,13.2615,13.4697,13.1227,13.4498,264400.0
2008-09-18 09:35:00,13.58,13.65,13.57,13.59,118400.0,13.4597,13.5291,13.4498,13.4697,118400.0
2008-09-18 09:40:00,13.6,13.6,13.46,13.46,252400.0,13.4796,13.4796,13.3408,13.3408,252400.0
2008-09-18 09:45:00,13.47,13.47,13.38,13.43,270000.0,13.3507,13.3507,13.2615,13.3111,270000.0
2008-09-18 09:50:00,13.43,13.49,13.42,13.49,136800.0,13.3111,13.3705,13.3012,13.3705,136800.0
2008-09-18 09:55:00,13.49,13.54,13.44,13.52,115200.0,13.3705,13.4201,13.321,13.4003,115200.0
2008-09-18 10:00:00,13.52,13.55,13.45,13.47,155200.0,13.4003,13.43,13.3309,13.3507,155200.0
2008-09-18 10:05:00,13.47,13.51,13.4,13.47,73600.0,13.3507,13.3904,13.2813,13.3507,73600.0
2008-09-18 10:10:00,13.47,13.49,13.35,13.43,72000.0,13.3507,13.3705,13.2318,13.3111,72000.0
2008-09-18 10:15:00,13.42,13.42,13.34,13.36,96800.0,13.3012,13.3012,13.2219,13.2417,96800.0
2008-09-18 10:20:00,13.37,13.37,13.28,13.31,94800.0,13.2516,13.2516,13.1624,13.1921,94800.0
2008-09-18 10:25:00,13.31,13.32,13.25,13.25,104000.0,13.1921,13.202,13.1327,13.1327,104000.0
2008-09-18 10:30:00,13.25,13.29,13.22,13.29,105200.0,13.1327,13.1723,13.1029,13.1723,105200.0
2008-09-18 10:35:00,13.27,13.35,13.26,13.28,126400.0,13.1525,13.2318,13.1426,13.1624,126400.0
2008-09-18 10:40:00,13.24,13.28,13.19,13.19,108000.0,13.1227,13.1624,13.0732,13.0732,108000.0
2008-09-18 10:45:00,13.18,13.22,13.16,13.22,105600.0,13.0633,13.1029,13.0435,13.1029,105600.0
2008-09-18 10:50:00,13.22,13.25,13.18,13.19,113200.0,13.1029,13.1327,13.0633,13.0732,113200.0
2008-09-18 10:55:00,13.19,13.2,13.12,13.13,143600.0,13.0732,13.0831,13.0038,13.0137,143600.0
2008-09-18 11:00:00,13.13,13.15,13.08,13.15,155600.0,13.0137,13.0335,12.9642,13.0335,155600.0
2008-09-18 11:05:00,13.15,13.18,13.12,13.17,157600.0,13.0335,13.0633,13.0038,13.0534,157600.0
2008-09-18 11:10:00,13.17,13.17,13.09,13.12,133200.0,13.0534,13.0534,12.9741,13.0038,133200.0
2008-09-18 11:15:00,13.13,13.13,12.99,13.0,117600.0,13.0137,13.0137,12.875,12.8849,117600.0
2008-09-18 11:20:00,12.99,13.07,12.95,13.07,216000.0,12.875,12.9543,12.8353,12.9543,216000.0
2008-09-18 11:25:00,13.09,13.19,13.09,13.15,164800.0,12.9741,13.0732,12.9741,13.0335,164800.0
2008-09-18 11:30:00,13.15,13.22,13.14,13.19,100000.0,13.0335,13.1029,13.0236,13.0732,100000.0
2008-09-18 11:35:00,13.19,13.25,13.12,13.21,202000.0,13.0732,13.1327,13.0038,13.093,202000.0
2008-09-18 11:40:00,13.21,13.24,13.07,13.17,173200.0,13.093,13.1227,12.9543,13.0534,173200.0
2008-09-18 11:45:00,13.16,13.21,13.08,13.18,187200.0,13.0435,13.093,12.9642,13.0633,187200.0
2008-09-18 11:50:00,13.18,13.21,13.12,13.15,142000.0,13.0633,13.093,13.0038,13.0335,142000.0
2008-09-18 11:55:00,13.15,13.25,13.15,13.24,195600.0,13.0335,13.1327,13.0335,13.1227,195600.0
2008-09-18 12:00:00,13.23,13.24,13.13,13.14,150400.0,13.1128,13.1227,13.0137,13.0236,150400.0
2008-09-18 12:05:00,13.14,13.16,13.1,13.14,175600.0,13.0236,13.0435,12.984,13.0236,175600.0
2008-09-18 12:10:00,13.14,13.24,13.12,13.22,153200.0,13.0236,13.1227,13.0038,13.1029,153200.0
2008-09-18 12:15:00,13.22,13.3,13.18,13.25,136400.0,13.1029,13.1822,13.0633,13.1327,136400.0
2008-09-18 12:20:00,13.25,13.28,13.19,13.21,91600.0,13.1327,13.1624,13.0732,13.093,91600.0
2008-09-18 12:25:00,13.21,13.21,13.13,13.21,154400.0,13.093,13.093,13.0137,13.093,154400.0
2008-09-18 12:30:00,13.2,13.21,13.11,13.13,307600.0,13.0831,13.093,12.9939,13.0137,307600.0
2008-09-18 12:35:00,13.14,13.15,13.02,13.06,155600.0,13.0236,13.0335,12.9047,12.9443,155600.0
2008-09-18 12:40:00,13.06,13.12,12.96,13.03,230400.0,12.9443,13.0038,12.8452,12.9146,230400.0
2008-09-18 12:45:00,13.03,13.05,13.01,13.05,166000.0,12.9146,12.9344,12.8948,12.9344,166000.0
2008-09-18 12:50:00,13.04,13.07,12.99,13.04,196800.0,12.9245,12.9543,12.875,12.9245,196800.0
2008-09-18 12:55:00,13.04,13.09,12.99,13.03,138800.0,12.9245,12.9741,12.875,12.9146,138800.0
2008-09-18 13:00:00,13.0,13.04,12.93,12.95,148800.0,12.8849,12.9245,12.8155,12.8353,148800.0
2008-09-18 13:05:00,12.97,13.04,12.96,12.98,153200.0,12.8551,12.9245,12.8452,12.8651,153200.0
2008-09-18 13:10:00,12.99,13.07,12.92,13.03,129200.0,12.875,12.9543,12.8056,12.9146,129200.0
2008-09-18 13:15:00,13.03,13.14,12.98,13.06,118000.0,12.9146,13.0236,12.8651,12.9443,118000.0
2008-09-18 13:20:00,13.06,13.08,12.99,13.02,124400.0,12.9443,12.9642,12.875,12.9047,124400.0
2008-09-18 13:25:00,13.02,13.02,12.92,12.95,91200.0,12.9047,12.9047,12.8056,12.8353,91200.0
2008-09-18 13:30:00,12.97,13.14,12.93,13.14,72000.0,12.8551,13.0236,12.8155,13.0236,72000.0
2008-09-18 13:35:00,13.12,13.27,13.07,13.25,290800.0,13.0038,13.1525,12.9543,13.1327,290800.0
2008-09-18 13:40:00,13.26,13.26,13.12,13.17,130800.0,13.1426,13.1426,13.0038,13.0534,130800.0
2008-09-18 13:45:00,13.15,13.26,13.14,13.25,172000.0,13.0335,13.1426,13.0236,13.1327,172000.0
2008-09-18 13:50:00,13.24,13.28,13.12,13.12,108000.0,13.1227,13.1624,13.0038,13.0038,108000.0
2008-09-18 13:55:00,13.14,13.19,13.07,13.11,94800.0,13.0236,13.0732,12.9543,12.9939,94800.0
2008-09-18 14:00:00,13.11,13.12,13.03,13.04,72000.0,12.9939,13.0038,12.9146,12.9245,72000.0
2008-09-18 14:05:00,13.03,13.06,12.93,12.99,317600.0,12.9146,12.9443,12.8155,12.875,317600.0
2008-09-18 14:10:00,13.02,13.14,13.0,13.06,84800.0,12.9047,13.0236,12.8849,12.9443,84800.0
2008-09-18 14:15:00,13.06,13.07,13.01,13.01,85200.0,12.9443,12.9543,12.8948,12.8948,85200.0
2008-09-18 14:20:00,13.01,13.05,12.96,13.0,134400.0,12.8948,12.9344,12.8452,12.8849,134400.0
2008-09-18 14:25:00,13.0,13.05,12.98,13.01,115200.0,12.8849,12.9344,12.8651,12.8948,115200.0
2008-09-18 14:30:00,13.01,13.1,13.01,13.03,75600.0,12.8948,12.984,12.8948,12.9146,75600.0
2008-09-18 14:35:00,13.04,13.05,12.92,12.93,117200.0,12.9245,12.9344,12.8056,12.8155,117200.0
2008-09-18 14:40:00,12.93,12.99,12.92,12.97,63200.0,12.8155,12.875,12.8056,12.8551,63200.0
2008-09-18 14:45:00,12.97,13.04,12.94,13.03,64800.0,12.8551,12.9245,12.8254,12.9146,64800.0
2008-09-18 14:50:00,13.04,13.04,12.96,12.98,118400.0,12.9245,12.9245,12.8452,12.8651,118400.0
2008-09-18 14:55:00,12.96,13.04,12.96,13.02,88400.0,12.8452,12.9245,12.8452,12.9047,88400.0
2008-09-18 15:00:00,13.02,13.23,12.98,13.23,159200.0,12.9047,13.1128,12.8651,13.1128,159200.0
2008-09-18 15:05:00,13.23,13.27,13.1,13.27,267200.0,13.1128,13.1525,12.984,13.1525,267200.0
2008-09-18 15:10:00,13.26,13.47,13.23,13.47,316800.0,13.1426,13.3507,13.1128,13.3507,316800.0
2008-09-18 15:15:00,13.46,13.6,13.42,13.46,218400.0,13.3408,13.4796,13.3012,13.3408,218400.0
2008-09-18 15:20:00,13.47,13.84,13.45,13.83,214000.0,13.3507,13.7174,13.3309,13.7075,214000.0
2008-09-18 15:25:00,13.83,13.88,13.76,13.86,466000.0,13.7075,13.7571,13.6381,13.7373,466000.0
2008-09-18 15:30:00,13.84,13.87,13.82,13.83,235600.0,13.7174,13.7472,13.6976,13.7075,235600.0
2008-09-18 15:35:00,13.83,13.99,13.83,13.95,308800.0,13.7075,13.8661,13.7075,13.8265,308800.0
2008-09-18 15:40:00,13.95,14.03,13.91,13.95,473600.0,13.8265,13.9058,13.7868,13.8265,473600.0
2008-09-18 15:45:00,13.96,14.01,13.94,13.94,490800.0,13.8364,13.8859,13.8166,13.8166,490800.0
2008-09-18 15:50:00,13.94,13.99,13.9,13.9,500800.0,13.8166,13.8661,13.7769,13.7769,500800.0
2008-09-18 15:55:00,13.9,13.9,13.74,13.81,529600.0,13.7769,13.7769,13.6183,13.6877,529600.0
2008-09-19 09:30:00,14.31,14.63,14.13,14.59,830800.0,14.1833,14.5004,14.0049,14.4608,830800.0
2008-09-19 09:35:00,14.59,14.8,14.56,14.76,589600.0,14.4608,14.6689,14.4311,14.6293,589600.0
2008-09-19 09:40:00,14.73,15.06,14.72,14.96,633200.0,14.5996,14.9266,14.5896,14.8275,633200.0
2008-09-19 09:45:00,14.96,14.99,14.59,14.72,474000.0,14.8275,14.8573,14.4608,14.5896,474000.0
2008-09-19 09:50:00,14.72,14.73,14.38,14.4,315600.0,14.5896,14.5996,14.2527,14.2725,315600.0
2008-09-19 09:55:00,14.38,14.54,14.35,14.35,160800.0,14.2527,14.4112,14.2229,14.2229,160800.0
2008-09-19 10:00:00,14.35,14.36,14.13,14.24,247200.0,14.2229,14.2328,14.0049,14.1139,247200.0
2008-09-19 10:05:00,14.24,14.38,14.12,14.24,407600.0,14.1139,14.2527,13.995,14.1139,407600.0
2008-09-19 10:10:00,14.22,14.22,14.0,14.0,141200.0,14.0941,14.0941,13.876,13.876,141200.0
2008-09-19 10:15:00,14.0,14.24,13.75,14.21,234400.0,13.876,14.1139,13.6282,14.0842,234400.0
2008-09-19 10:20:00,14.22,14.27,14.16,14.26,207200.0,14.0941,14.1436,14.0346,14.1337,207200.0
2008-09-19 10:25:00,14.27,14.27,14.16,14.21,164400.0,14.1436,14.1436,14.0346,14.0842,164400.0
2008-09-19 10:30:00,14.21,14.25,14.19,14.23,286000.0,14.0842,14.1238,14.0643,14.104,286000.0
2008-09-19 10:35:00,14.24,14.24,14.06,14.08,232000.0,14.1139,14.1139,13.9355,13.9553,232000.0
2008-09-19 10:40:00,14.08,14.2,14.08,14.19,58400.0,13.9553,14.0742,13.9553,14.0643,58400.0
2008-09-19 10:45:00,14.2,14.2,14.01,14.04,150000.0,14.0742,14.0742,13.8859,13.9157,150000.0
2008-09-19 10:50:00,14.05,14.12,14.04,14.09,44400.0,13.9256,13.995,13.9157,13.9652,44400.0
2008-09-19 10:55:00,14.09,14.15,14.05,14.13,60400.0,13.9652,14.0247,13.9256,14.0049,60400.0
2008-09-19 11:00:00,14.14,14.22,14.14,14.18,55600.0,14.0148,14.0941,14.0148,14.0544,55600.0
2008-09-19 11:05:00,14.16,14.21,14.12,14.13,87200.0,14.0346,14.0842,13.995,14.0049,87200.0
2008-09-19 11:10:00,14.13,14.18,14.13,14.13,46000.0,14.0049,14.0544,14.0049,14.0049,46000.0
2008-09-19 11:15:00,14.11,14.18,14.1,14.11,168000.0,13.985,14.0544,13.9751,13.985,168000.0
2008-09-19 11:20:00,14.11,14.13,14.08,14.13,62800.0,13.985,14.0049,13.9553,14.0049,62800.0
2008-09-19 11:25:00,14.12,14.13,14.1,14.12,56400.0,13.995,14.0049,13.9751,13.995,56400.0
2008-09-19 11:30:00,14.12,14.15,14.11,14.14,64800.0,13.995,14.0247,13.985,14.0148,64800.0
2008-09-19 11:35:00,14.14,14.14,14.12,14.13,81200.0,14.0148,14.0148,13.995,14.0049,81200.0
2008-09-19 11:40:00,14.13,14.19,14.12,14.13,176400.0,14.0049,14.0643,13.995,14.0049,176400.0
2008-09-19 11:45:00,14.12,14.17,14.11,14.12,120000.0,13.995,14.0445,13.985,13.995,120000.0
2008-09-19 11:50:00,14.12,14.14,14.09,14.12,108400.0,13.995,14.0148,13.9652,13.995,108400.0
2008-09-19 11:55:00,14.12,14.18,14.04,14.08,112400.0,13.995,14.0544,13.9157,13.9553,112400.0
2008-09-19 12:00:00,14.09,14.13,14.06,14.09,52400.0,13.9652,14.0049,13.9355,13.9652,52400.0
2008-09-19 12:05:00,14.09,14.13,14.08,14.12,58400.0,13.9652,14.0049,13.9553,13.995,58400.0
2008-09-19 12:10:00,14.13,14.13,14.06,14.07,53200.0,14.0049,14.0049,13.9355,13.9454,53200.0
2008-09-19 12:15:00,14.08,14.13,14.07,14.07,60400.0,13.9553,14.0049,13.9454,13.9454,60400.0
2008-09-19 12:20:00,14.08,14.14,14.07,14.13,33200.0,13.9553,14.0148,13.9454,14.0049,33200.0
2008-09-19 12:25:00,14.13,14.19,14.1,14.15,90000.0,14.0049,14.0643,13.9751,14.0247,90000.0
2008-09-19 12:30:00,14.16,14.17,14.1,14.17,130000.0,14.0346,14.0445,13.9751,14.0445,130000.0
2008-09-19 12:35:00,14.17,14.23,14.15,14.15,152800.0,14.0445,14.104,14.0247,14.0247,152800.0
2008-09-19 12:40:00,14.14,14.17,14.13,14.16,45200.0,14.0148,14.0445,14.0049,14.0346,45200.0
2008-09-19 12:45:00,14.16,14.17,14.12,14.14,81600.0,14.0346,14.0445,13.995,14.0148,81600.0
2008-09-19 12:50:00,14.13,14.15,14.1,14.11,77600.0,14.0049,14.0247,13.9751,13.985,77600.0
2008-09-19 12:55:00,14.11,14.13,14.11,14.12,42000.0,13.985,14.0049,13.985,13.995,42000.0
2008-09-19 13:00:00,14.12,14.13,14.1,14.1,50400.0,13.995,14.0049,13.9751,13.9751,50400.0
2008-09-19 13:05:00,14.1,14.17,14.07,14.14,102400.0,13.9751,14.0445,13.9454,14.0148,102400.0
2008-09-19 13:10:00,14.14,14.14,14.08,14.13,59200.0,14.0148,14.0148,13.9553,14.0049,59200.0
2008-09-19 13:15:00,14.13,14.17,14.12,14.15,72000.0,14.0049,14.0445,13.995,14.0247,72000.0
2008-09-19 13:20:00,14.14,14.17,14.11,14.16,80400.0,14.0148,14.0445,13.985,14.0346,80400.0
2008-09-19 13:25:00,14.16,14.16,14.1,14.14,57600.0,14.0346,14.0346,13.9751,14.0148,57600.0
2008-09-19 13:30:00,14.14,14.14,14.1,14.13,64800.0,14.0148,14.0148,13.9751,14.0049,64800.0
2008-09-19 13:35:00,14.14,14.14,14.08,14.1,34800.0,14.0148,14.0148,13.9553,13.9751,34800.0
2008-09-19 13:40:00,14.09,14.1,14.01,14.04,109600.0,13.9652,13.9751,13.8859,13.9157,109600.0
2008-09-19 13:45:00,14.04,14.07,14.03,14.07,74400.0,13.9157,13.9454,13.9058,13.9454,74400.0
2008-09-19 13:50:00,14.07,14.09,14.0,14.02,158400.0,13.9454,13.9652,13.876,13.8958,158400.0
2008-09-19 13:55:00,14.01,14.08,14.0,14.05,67200.0,13.8859,13.9553,13.876,13.9256,67200.0
2008-09-19 14:00:00,14.05,14.05,14.01,14.03,81600.0,13.9256,13.9256,13.8859,13.9058,81600.0
2008-09-19 14:05:00,14.03,14.03,13.96,13.99,155200.0,13.9058,13.9058,13.8364,13.8661,155200.0
2008-09-19 14:10:00,13.99,14.04,13.98,14.03,88400.0,13.8661,13.9157,13.8562,13.9058,88400.0
2008-09-19 14:15:00,14.03,14.05,13.96,13.97,110400.0,13.9058,13.9256,13.8364,13.8463,110400.0
2008-09-19 14:20:00,13.96,14.02,13.96,13.99,72800.0,13.8364,13.8958,13.8364,13.8661,72800.0
2008-09-19 14:25:00,13.99,14.02,13.99,14.01,115200.0,13.8661,13.8958,13.8661,13.8859,115200.0
2008-09-19 14:30:00,14.01,14.06,13.99,13.99,92400.0,13.8859,13.9355,13.8661,13.8661,92400.0
2008-09-19 14:35:00,14.0,14.0,13.92,13.93,152400.0,13.876,13.876,13.7967,13.8066,152400.0
2008-09-19 14:40:00,13.92,13.98,13.88,13.97,146400.0,13.7967,13.8562,13.7571,13.8463,146400.0
2008-09-19 14:45:00,13.97,14.05,13.93,14.02,289600.0,13.8463,13.9256,13.8066,13.8958,289600.0
2008-09-19 14:50:00,14.02,14.03,13.95,13.96,123200.0,13.8958,13.9058,13.8265,13.8364,123200.0
2008-09-19 14:55:00,13.96,14.0,13.93,14.0,70000.0,13.8364,13.876,13.8066,13.876,70000.0
2008-09-19 15:00:00,13.99,14.02,13.98,14.0,183600.0,13.8661,13.8958,13.8562,13.876,183600.0
2008-09-19 15:05:00,14.0,14.01,13.96,13.99,168000.0,13.876,13.8859,13.8364,13.8661,168000.0
2008-09-19 15:10:00,13.99,13.99,13.94,13.97,112800.0,13.8661,13.8661,13.8166,13.8463,112800.0
2008-09-19 15:15:00,13.97,13.99,13.97,13.98,109600.0,13.8463,13.8661,13.8463,13.8562,109600.0
2008-09-19 15:20:00,13.98,14.0,13.95,13.97,190400.0,13.8562,13.876,13.8265,13.8463,190400.0
2008-09-19 15:25:00,13.97,13.99,13.93,13.98,211200.0,13.8463,13.8661,13.8066,13.8562,211200.0
2008-09-19 15:30:00,13.98,13.99,13.88,13.91,266000.0,13.8562,13.8661,13.7571,13.7868,266000.0
2008-09-19 15:35:00,13.92,13.97,13.82,13.96,262400.0,13.7967,13.8463,13.6976,13.8364,262400.0
2008-09-19 15:40:00,13.96,14.08,13.96,14.04,362000.0,13.8364,13.9553,13.8364,13.9157,362000.0
2008-09-19 15:45:00,14.05,14.06,13.93,13.93,348400.0,13.9256,13.9355,13.8066,13.8066,348400.0
2008-09-19 15:50:00,13.94,14.02,13.93,13.96,358800.0,13.8166,13.8958,13.8066,13.8364,358800.0
2008-09-19 15:55:00,13.96,13.99,13.93,13.94,521600.0,13.8364,13.8661,13.8066,13.8166,521600.0
2008-09-22 09:30:00,13.94,13.94,13.83,13.84,79600.0,13.8166,13.8166,13.7075,13.7174,79600.0
2008-09-22 09:35:00,13.84,13.86,13.75,13.76,61600.0,13.7174,13.7373,13.6282,13.6381,61600.0
2008-09-22 09:40:00,13.75,13.77,13.58,13.58,64000.0,13.6282,13.6481,13.4597,13.4597,64000.0
2008-09-22 09:45:00,13.58,13.6,13.5,13.51,84000.0,13.4597,13.4796,13.3804,13.3904,84000.0
2008-09-22 09:50:00,13.51,13.63,13.51,13.63,58400.0,13.3904,13.5093,13.3904,13.5093,58400.0
2008-09-22 09:55:00,13.63,13.63,13.52,13.56,81200.0,13.5093,13.5093,13.4003,13.4399,81200.0
2008-09-22 10:00:00,13.57,13.64,13.52,13.63,88400.0,13.4498,13.5192,13.4003,13.5093,88400.0
2008-09-22 10:05:00,13.63,13.68,13.63,13.65,61600.0,13.5093,13.5589,13.5093,13.5291,61600.0
2008-09-22 10:10:00,13.65,13.72,13.65,13.65,60400.0,13.5291,13.5985,13.5291,13.5291,60400.0
2008-09-22 10:15:00,13.65,13.67,13.62,13.63,78400.0,13.5291,13.5489,13.4994,13.5093,78400.0
2008-09-22 10:20:00,13.63,13.66,13.59,13.61,85600.0,13.5093,13.539,13.4697,13.4895,85600.0
2008-09-22 10:25:00,13.6,13.66,13.6,13.64,53200.0,13.4796,13.539,13.4796,13.5192,53200.0
2008-09-22 10:30:00,13.64,13.78,13.64,13.75,88000.0,13.5192,13.658,13.5192,13.6282,88000.0
2008-09-22 10:35:00,13.74,13.75,13.7,13.71,34800.0,13.6183,13.6282,13.5787,13.5886,34800.0
2008-09-22 10:40:00,13.71,13.8,13.71,13.8,59600.0,13.5886,13.6778,13.5886,13.6778,59600.0
2008-09-22 10:45:00,13.78,13.86,13.78,13.86,46800.0,13.658,13.7373,13.658,13.7373,46800.0
2008-09-22 10:50:00,13.86,13.89,13.76,13.76,51200.0,13.7373,13.767,13.6381,13.6381,51200.0
2008-09-22 10:55:00,13.77,13.81,13.71,13.71,52800.0,13.6481,13.6877,13.5886,13.5886,52800.0
2008-09-22 11:00:00,13.72,13.72,13.64,13.64,67200.0,13.5985,13.5985,13.5192,13.5192,67200.0
2008-09-22 11:05:00,13.64,13.71,13.63,13.7,68000.0,13.5192,13.5886,13.5093,13.5787,68000.0
2008-09-22 11:10:00,13.71,13.75,13.7,13.71,104800.0,13.5886,13.6282,13.5787,13.5886,104800.0
2008-09-22 11:15:00,13.71,13.72,13.68,13.69,152800.0,13.5886,13.5985,13.5589,13.5688,152800.0
2008-09-22 11:20:00,13.7,13.73,13.68,13.68,98800.0,13.5787,13.6084,13.5589,13.5589,98800.0
2008-09-22 11:25:00,13.68,13.72,13.66,13.66,53600.0,13.5589,13.5985,13.539,13.539,53600.0
2008-09-22 11:30:00,13.67,13.72,13.66,13.7,85200.0,13.5489,13.5985,13.539,13.5787,85200.0
2008-09-22 11:35:00,13.69,13.69,13.65,13.67,54800.0,13.5688,13.5688,13.5291,13.5489,54800.0
2008-09-22 11:40:00,13.67,13.67,13.63,13.63,59200.0,13.5489,13.5489,13.5093,13.5093,59200.0
2008-09-22 11:45:00,13.63,13.66,13.61,13.66,30000.0,13.5093,13.539,13.4895,13.539,30000.0
2008-09-22 11:50:00,13.66,13.69,13.66,13.69,54400.0,13.539,13.5688,13.539,13.5688,54400.0
2008-09-22 11:55:00,13.68,13.74,13.68,13.7,46800.0,13.5589,13.6183,13.5589,13.5787,46800.0
2008-09-22 12:00:00,13.7,13.71,13.68,13.69,45600.0,13.5787,13.5886,13.5589,13.5688,45600.0
2008-09-22 12:05:00,13.68,13.68,13.66,13.68,25600.0,13.5589,13.5589,13.539,13.5589,25600.0
2008-09-22 12:10:00,13.67,13.67,13.6,13.6,34000.0,13.5489,13.5489,13.4796,13.4796,34000.0
2008-09-22 12:15:00,13.6,13.63,13.58,13.63,55200.0,13.4796,13.5093,13.4597,13.5093,55200.0
2008-09-22 12:20:00,13.62,13.63,13.55,13.55,93600.0,13.4994,13.5093,13.43,13.43,93600.0
2008-09-22 12:25:00,13.55,13.55,13.53,13.54,64400.0,13.43,13.43,13.4102,13.4201,64400.0
2008-09-22 12:30:00,13.54,13.58,13.54,13.56,84800.0,13.4201,13.4597,13.4201,13.4399,84800.0
2008-09-22 12:35:00,13.56,13.58,13.55,13.56,44800.0,13.4399,13.4597,13.43,13.4399,44800.0
2008-09-22 12:40:00,13.56,13.58,13.54,13.54,42800.0,13.4399,13.4597,13.4201,13.4201,42800.0
2008-09-22 12:45:00,13.54,13.54,13.5,13.51,46000.0,13.4201,13.4201,13.3804,13.3904,46000.0
2008-09-22 12:50:00,13.51,13.56,13.51,13.56,44000.0,13.3904,13.4399,13.3904,13.4399,44000.0
2008-09-22 12:55:00,13.56,13.56,13.55,13.56,74800.0,13.4399,13.4399,13.43,13.4399,74800.0
2008-09-22 13:00:00,13.56,13.57,13.51,13.51,78400.0,13.4399,13.4498,13.3904,13.3904,78400.0
2008-09-22 13:05:00,13.51,13.51,13.45,13.45,164800.0,13.3904,13.3904,13.3309,13.3309,164800.0
2008-09-22 13:10:00,13.45,13.49,13.45,13.45,85200.0,13.3309,13.3705,13.3309,13.3309,85200.0
2008-09-22 13:15:00,13.45,13.46,13.41,13.46,118400.0,13.3309,13.3408,13.2912,13.3408,118400.0
2008-09-22 13:20:00,13.46,13.47,13.44,13.46,44400.0,13.3408,13.3507,13.321,13.3408,44400.0
2008-09-22 13:25:00,13.47,13.49,13.46,13.47,73600.0,13.3507,13.3705,13.3408,13.3507,73600.0
2008-09-22 13:30:00,13.47,13.51,13.45,13.45,81600.0,13.3507,13.3904,13.3309,13.3309,81600.0
2008-09-22 13:35:00,13.46,13.47,13.41,13.41,92800.0,13.3408,13.3507,13.2912,13.2912,92800.0
2008-09-22 13:40:00,13.41,13.41,13.38,13.4,110800.0,13.2912,13.2912,13.2615,13.2813,110800.0
2008-09-22 13:45:00,13.41,13.45,13.35,13.36,88400.0,13.2912,13.3309,13.2318,13.2417,88400.0
2008-09-22 13:50:00,13.35,13.38,13.31,13.38,98400.0,13.2318,13.2615,13.1921,13.2615,98400.0
2008-09-22 13:55:00,13.38,13.4,13.34,13.34,94000.0,13.2615,13.2813,13.2219,13.2219,94000.0
2008-09-22 14:00:00,13.34,13.37,13.31,13.31,183200.0,13.2219,13.2516,13.1921,13.1921,183200.0
2008-09-22 14:05:00,13.31,13.31,13.2,13.21,257200.0,13.1921,13.1921,13.0831,13.093,257200.0
2008-09-22 14:10:00,13.21,13.3,13.21,13.27,104400.0,13.093,13.1822,13.093,13.1525,104400.0
2008-09-22 14:15:00,13.27,13.33,13.26,13.29,128000.0,13.1525,13.212,13.1426,13.1723,128000.0
2008-09-22 14:20:00,13.3,13.31,13.25,13.28,123200.0,13.1822,13.1921,13.1327,13.1624,123200.0
2008-09-22 14:25:00,13.28,13.31,13.24,13.27,103200.0,13.1624,13.1921,13.1227,13.1525,103200.0
2008-09-22 14:30:00,13.27,13.34,13.24,13.32,95600.0,13.1525,13.2219,13.1227,13.202,95600.0
2008-09-22 14:35:00,13.33,13.33,13.28,13.29,104000.0,13.212,13.212,13.1624,13.1723,104000.0
2008-09-22 14:40:00,13.3,13.3,13.24,13.24,100000.0,13.1822,13.1822,13.1227,13.1227,100000.0
2008-09-22 14:45:00,13.25,13.26,13.21,13.21,153200.0,13.1327,13.1426,13.093,13.093,153200.0
2008-09-22 14:50:00,13.21,13.22,13.17,13.2,224800.0,13.093,13.1029,13.0534,13.0831,224800.0
2008-09-22 14:55:00,13.19,13.21,13.14,13.21,181600.0,13.0732,13.093,13.0236,13.093,181600.0
2008-09-22 15:00:00,13.21,13.22,13.13,13.16,179600.0,13.093,13.1029,13.0137,13.0435,179600.0
2008-09-22 15:05:00,13.17,13.18,13.13,13.13,177600.0,13.0534,13.0633,13.0137,13.0137,177600.0
2008-09-22 15:10:00,13.13,13.16,13.1,13.13,175200.0,13.0137,13.0435,12.984,13.0137,175200.0
2008-09-22 15:15:00,13.13,13.13,13.03,13.04,145600.0,13.0137,13.0137,12.9146,12.9245,145600.0
2008-09-22 15:20:00,13.06,13.06,12.98,12.98,181200.0,12.9443,12.9443,12.8651,12.8651,181200.0
2008-09-22 15:25:00,12.98,13.05,12.95,13.04,303600.0,12.8651,12.9344,12.8353,12.9245,303600.0
2008-09-22 15:30:00,13.04,13.08,13.0,13.04,198800.0,12.9245,12.9642,12.8849,12.9245,198800.0
2008-09-22 15:35:00,13.04,13.06,12.99,12.99,420800.0,12.9245,12.9443,12.875,12.875,420800.0
2008-09-22 15:40:00,12.99,13.02,12.98,13.01,229200.0,12.875,12.9047,12.8651,12.8948,229200.0
2008-09-22 15:45:00,13.01,13.12,12.99,13.06,378000.0,12.8948,13.0038,12.875,12.9443,378000.0
2008-09-22 15:50:00,13.06,13.09,13.06,13.08,327600.0,12.9443,12.9741,12.9443,12.9642,327600.0
2008-09-22 15:55:00,13.08,13.11,13.06,13.09,478400.0,12.9642,12.9939,12.9443,12.9741,478400.0
2008-09-23 09:30:00,12.92,13.11,12.76,12.89,189200.0,12.8056,12.9939,12.647,12.7758,189200.0
2008-09-23 09:35:00,12.92,13.12,12.92,13.0,140000.0,12.8056,13.0038,12.8056,12.8849,140000.0
2008-09-23 09:40:00,13.0,13.11,12.95,13.07,66400.0,12.8849,12.9939,12.8353,12.9543,66400.0
2008-09-23 09:45:00,13.06,13.13,13.03,13.12,68800.0,12.9443,13.0137,12.9146,13.0038,68800.0
2008-09-23 09:50:00,13.11,13.28,13.1,13.18,214000.0,12.9939,13.1624,12.984,13.0633,214000.0
2008-09-23 09:55:00,13.19,13.21,13.15,13.19,242400.0,13.0732,13.093,13.0335,13.0732,242400.0
2008-09-23 10:00:00,13.21,13.28,13.19,13.22,121200.0,13.093,13.1624,13.0732,13.1029,121200.0
2008-09-23 10:05:00,13.23,13.3,13.22,13.24,74400.0,13.1128,13.1822,13.1029,13.1227,74400.0
2008-09-23 10:10:00,13.24,13.39,13.23,13.37,132800.0,13.1227,13.2714,13.1128,13.2516,132800.0
2008-09-23 10:15:00,13.37,13.37,13.23,13.25,196400.0,13.2516,13.2516,13.1128,13.1327,196400.0
2008-09-23 10:20:00,13.26,13.31,13.23,13.26,120000.0,13.1426,13.1921,13.1128,13.1426,120000.0
2008-09-23 10:25:00,13.27,13.33,13.23,13.28,97600.0,13.1525,13.212,13.1128,13.1624,97600.0
2008-09-23 10:30:00,13.29,13.33,13.25,13.27,136400.0,13.1723,13.212,13.1327,13.1525,136400.0
2008-09-23 10:35:00,13.27,13.32,13.22,13.32,54400.0,13.1525,13.202,13.1029,13.202,54400.0
2008-09-23 10:40:00,13.31,13.4,13.29,13.38,289600.0,13.1921,13.2813,13.1723,13.2615,289600.0
2008-09-23 10:45:00,13.39,13.4,13.33,13.35,98400.0,13.2714,13.2813,13.212,13.2318,98400.0
2008-09-23 10:50:00,13.35,13.35,13.25,13.28,171600.0,13.2318,13.2318,13.1327,13.1624,171600.0
2008-09-23 10:55:00,13.28,13.33,13.27,13.3,70000.0,13.1624,13.212,13.1525,13.1822,70000.0
2008-09-23 11:00:00,13.29,13.32,13.28,13.28,70400.0,13.1723,13.202,13.1624,13.1624,70400.0
2008-09-23 11:05:00,13.29,13.29,13.23,13.29,88000.0,13.1723,13.1723,13.1128,13.1723,88000.0
2008-09-23 11:10:00,13.27,13.36,13.23,13.35,77200.0,13.1525,13.2417,13.1128,13.2318,77200.0
2008-09-23 11:15:00,13.35,13.35,13.26,13.3,74400.0,13.2318,13.2318,13.1426,13.1822,74400.0
2008-09-23 11:20:00,13.29,13.35,13.27,13.27,47600.0,13.1723,13.2318,13.1525,13.1525,47600.0
2008-09-23 11:25:00,13.25,13.28,13.22,13.25,85200.0,13.1327,13.1624,13.1029,13.1327,85200.0
2008-09-23 11:30:00,13.26,13.31,13.25,13.28,107600.0,13.1426,13.1921,13.1327,13.1624,107600.0
2008-09-23 11:35:00,13.26,13.27,13.23,13.25,72800.0,13.1426,13.1525,13.1128,13.1327,72800.0
2008-09-23 11:40:00,13.26,13.29,13.24,13.25,63200.0,13.1426,13.1723,13.1227,13.1327,63200.0
2008-09-23 11:45:00,13.26,13.32,13.24,13.31,88400.0,13.1426,13.202,13.1227,13.1921,88400.0
2008-09-23 11:50:00,13.3,13.31,13.28,13.29,29600.0,13.1822,13.1921,13.1624,13.1723,29600.0
2008-09-23 11:55:00,13.3,13.3,13.24,13.26,51200.0,13.1822,13.1822,13.1227,13.1426,51200.0
2008-09-23 12:00:00,13.24,13.29,13.24,13.28,55200.0,13.1227,13.1723,13.1227,13.1624,55200.0
2008-09-23 12:05:00,13.28,13.28,13.22,13.24,128000.0,13.1624,13.1624,13.1029,13.1227,128000.0
2008-09-23 12:10:00,13.24,13.32,13.24,13.31,92000.0,13.1227,13.202,13.1227,13.1921,92000.0
2008-09-23 12:15:00,13.31,13.34,13.26,13.31,184000.0,13.1921,13.2219,13.1426,13.1921,184000.0
2008-09-23 12:20:00,13.32,13.32,13.25,13.29,90000.0,13.202,13.202,13.1327,13.1723,90000.0
2008-09-23 12:25:00,13.28,13.28,13.24,13.25,35600.0,13.1624,13.1624,13.1227,13.1327,35600.0
2008-09-23 12:30:00,13.25,13.26,13.19,13.21,58000.0,13.1327,13.1426,13.0732,13.093,58000.0
2008-09-23 12:35:00,13.21,13.21,13.16,13.2,76400.0,13.093,13.093,13.0435,13.0831,76400.0
2008-09-23 12:40:00,13.2,13.2,13.13,13.13,62800.0,13.0831,13.0831,13.0137,13.0137,62800.0
2008-09-23 12:45:00,13.13,13.14,13.13,13.13,41600.0,13.0137,13.0236,13.0137,13.0137,41600.0
2008-09-23 12:50:00,13.14,13.17,13.1,13.11,75200.0,13.0236,13.0534,12.984,12.9939,75200.0
2008-09-23 12:55:00,13.11,13.13,13.09,13.12,30800.0,12.9939,13.0137,12.9741,13.0038,30800.0
2008-09-23 13:00:00,13.13,13.13,13.09,13.1,85600.0,13.0137,13.0137,12.9741,12.984,85600.0
2008-09-23 13:05:00,13.09,13.11,13.03,13.06,95600.0,12.9741,12.9939,12.9146,12.9443,95600.0
2008-09-23 13:10:00,13.08,13.11,13.03,13.04,157200.0,12.9642,12.9939,12.9146,12.9245,157200.0
2008-09-23 13:15:00,13.06,13.13,13.05,13.1,155600.0,12.9443,13.0137,12.9344,12.984,155600.0
2008-09-23 13:20:00,13.1,13.13,13.1,13.12,32400.0,12.984,13.0137,12.984,13.0038,32400.0
2008-09-23 13:25:00,13.12,13.14,13.1,13.12,64400.0,13.0038,13.0236,12.984,13.0038,64400.0
2008-09-23 13:30:00,13.12,13.12,13.05,13.06,47600.0,13.0038,13.0038,12.9344,12.9443,47600.0
2008-09-23 13:35:00,13.07,13.11,13.05,13.11,28000.0,12.9543,12.9939,12.9344,12.9939,28000.0
2008-09-23 13:40:00,13.11,13.13,13.11,13.12,29200.0,12.9939,13.0137,12.9939,13.0038,29200.0
2008-09-23 13:45:00,13.12,13.13,13.06,13.09,54400.0,13.0038,13.0137,12.9443,12.9741,54400.0
2008-09-23 13:50:00,13.09,13.11,13.05,13.06,61200.0,12.9741,12.9939,12.9344,12.9443,61200.0
2008-09-23 13:55:00,13.07,13.08,13.05,13.08,66000.0,12.9543,12.9642,12.9344,12.9642,66000.0
2008-09-23 14:00:00,13.07,13.1,13.05,13.06,50400.0,12.9543,12.984,12.9344,12.9443,50400.0
2008-09-23 14:05:00,13.08,13.13,13.08,13.13,131200.0,12.9642,13.0137,12.9642,13.0137,131200.0
2008-09-23 14:10:00,13.14,13.15,13.1,13.1,85200.0,13.0236,13.0335,12.984,12.984,85200.0
2008-09-23 14:15:00,13.09,13.13,13.07,13.13,51200.0,12.9741,13.0137,12.9543,13.0137,51200.0
2008-09-23 14:20:00,13.11,13.13,13.06,13.11,108000.0,12.9939,13.0137,12.9443,12.9939,108000.0
2008-09-23 14:25:00,13.12,13.14,13.09,13.13,120400.0,13.0038,13.0236,12.9741,13.0137,120400.0
2008-09-23 14:30:00,13.13,13.17,13.11,13.13,109600.0,13.0137,13.0534,12.9939,13.0137,109600.0
2008-09-23 14:35:00,13.13,13.15,13.11,13.14,71200.0,13.0137,13.0335,12.9939,13.0236,71200.0
2008-09-23 14:40:00,13.14,13.14,13.12,13.13,68800.0,13.0236,13.0236,13.0038,13.0137,68800.0
2008-09-23 14:45:00,13.13,13.25,13.1,13.25,211600.0,13.0137,13.1327,12.984,13.1327,211600.0
2008-09-23 14:50:00,13.25,13.27,13.23,13.26,104000.0,13.1327,13.1525,13.1128,13.1426,104000.0
2008-09-23 14:55:00,13.26,13.3,13.19,13.19,204800.0,13.1426,13.1822,13.0732,13.0732,204800.0
2008-09-23 15:00:00,13.19,13.23,13.17,13.2,132800.0,13.0732,13.1128,13.0534,13.0831,132800.0
2008-09-23 15:05:00,13.2,13.31,13.2,13.3,81200.0,13.0831,13.1921,13.0831,13.1822,81200.0
2008-09-23 15:10:00,13.3,13.31,13.23,13.28,52800.0,13.1822,13.1921,13.1128,13.1624,52800.0
2008-09-23 15:15:00,13.28,13.31,13.26,13.28,50000.0,13.1624,13.1921,13.1426,13.1624,50000.0
2008-09-23 15:20:00,13.28,13.28,13.24,13.25,135200.0,13.1624,13.1624,13.1227,13.1327,135200.0
2008-09-23 15:25:00,13.24,13.26,13.15,13.15,202400.0,13.1227,13.1426,13.0335,13.0335,202400.0
2008-09-23 15:30:00,13.15,13.18,13.15,13.17,167200.0,13.0335,13.0633,13.0335,13.0534,167200.0
2008-09-23 15:35:00,13.16,13.17,13.11,13.13,203600.0,13.0435,13.0534,12.9939,13.0137,203600.0
2008-09-23 15:40:00,13.13,13.16,13.06,13.08,188800.0,13.0137,13.0435,12.9443,12.9642,188800.0
2008-09-23 15:45:00,13.08,13.08,13.02,13.06,354000.0,12.9642,12.9642,12.9047,12.9443,354000.0
2008-09-23 15:50:00,13.06,13.07,12.99,13.05,301600.0,12.9443,12.9543,12.875,12.9344,301600.0
2008-09-23 15:55:00,13.05,13.06,13.03,13.04,446400.0,12.9344,12.9443,12.9146,12.9245,446400.0
2008-09-24 09:35:00,13.21,13.21,13.21,13.21,400.0,13.093,13.093,13.093,13.093,400.0
2008-09-24 09:40:00,13.14,13.14,12.88,12.93,244800.0,13.0236,13.0236,12.7659,12.8155,244800.0
2008-09-24 09:45:00,12.94,12.94,12.81,12.84,159600.0,12.8254,12.8254,12.6966,12.7263,159600.0
2008-09-24 09:50:00,12.83,12.85,12.77,12.78,62800.0,12.7164,12.7362,12.6569,12.6668,62800.0
2008-09-24 09:55:00,12.78,12.8,12.77,12.8,102000.0,12.6668,12.6866,12.6569,12.6866,102000.0
2008-09-24 10:00:00,12.8,12.84,12.79,12.8,112800.0,12.6866,12.7263,12.6767,12.6866,112800.0
2008-09-24 10:05:00,12.8,12.85,12.76,12.85,250800.0,12.6866,12.7362,12.647,12.7362,250800.0
2008-09-24 10:10:00,12.84,12.85,12.77,12.84,393600.0,12.7263,12.7362,12.6569,12.7263,393600.0
2008-09-24 10:15:00,12.84,12.85,12.81,12.83,95200.0,12.7263,12.7362,12.6966,12.7164,95200.0
2008-09-24 10:20:00,12.83,12.9,12.82,12.84,76000.0,12.7164,12.7858,12.7065,12.7263,76000.0
2008-09-24 10:25:00,12.84,12.84,12.74,12.77,280400.0,12.7263,12.7263,12.6272,12.6569,280400.0
2008-09-24 10:30:00,12.75,12.83,12.75,12.8,78000.0,12.6371,12.7164,12.6371,12.6866,78000.0
2008-09-24 10:35:00,12.8,12.8,12.75,12.76,96400.0,12.6866,12.6866,12.6371,12.647,96400.0
2008-09-24 10:40:00,12.77,12.82,12.74,12.82,159200.0,12.6569,12.7065,12.6272,12.7065,159200.0
2008-09-24 10:45:00,12.82,12.86,12.79,12.81,107600.0,12.7065,12.7461,12.6767,12.6966,107600.0
2008-09-24 10:50:00,12.81,12.85,12.8,12.81,132400.0,12.6966,12.7362,12.6866,12.6966,132400.0
2008-09-24 10:55:00,12.81,12.87,12.79,12.87,88000.0,12.6966,12.756,12.6767,12.756,88000.0
2008-09-24 11:00:00,12.87,12.91,12.84,12.89,50800.0,12.756,12.7957,12.7263,12.7758,50800.0
2008-09-24 11:05:00,12.9,12.91,12.82,12.83,50400.0,12.7858,12.7957,12.7065,12.7164,50400.0
2008-09-24 11:10:00,12.83,12.9,12.81,12.89,76000.0,12.7164,12.7858,12.6966,12.7758,76000.0
2008-09-24 11:15:00,12.88,12.9,12.8,12.82,49600.0,12.7659,12.7858,12.6866,12.7065,49600.0
2008-09-24 11:20:00,12.86,12.87,12.82,12.86,36800.0,12.7461,12.756,12.7065,12.7461,36800.0
2008-09-24 11:25:00,12.86,12.88,12.83,12.85,37600.0,12.7461,12.7659,12.7164,12.7362,37600.0
2008-09-24 11:30:00,12.85,12.87,12.84,12.86,39600.0,12.7362,12.756,12.7263,12.7461,39600.0
2008-09-24 11:35:00,12.86,12.88,12.83,12.86,82400.0,12.7461,12.7659,12.7164,12.7461,82400.0
2008-09-24 11:40:00,12.86,12.87,12.83,12.84,50400.0,12.7461,12.756,12.7164,12.7263,50400.0
2008-09-24 11:45:00,12.84,12.86,12.79,12.81,52800.0,12.7263,12.7461,12.6767,12.6966,52800.0
2008-09-24 11:50:00,12.82,12.84,12.8,12.81,143200.0,12.7065,12.7263,12.6866,12.6966,143200.0
2008-09-24 11:55:00,12.83,12.84,12.8,12.83,56400.0,12.7164,12.7263,12.6866,12.7164,56400.0
2008-09-24 12:00:00,12.84,12.85,12.8,12.82,77200.0,12.7263,12.7362,12.6866,12.7065,77200.0
2008-09-24 12:05:00,12.82,12.83,12.79,12.8,68800.0,12.7065,12.7164,12.6767,12.6866,68800.0
2008-09-24 12:10:00,12.81,12.82,12.79,12.81,274000.0,12.6966,12.7065,12.6767,12.6966,274000.0
2008-09-24 12:15:00,12.82,12.85,12.82,12.84,11600.0,12.7065,12.7362,12.7065,12.7263,11600.0
2008-09-24 12:20:00,12.85,12.85,12.8,12.81,25600.0,12.7362,12.7362,12.6866,12.6966,25600.0
2008-09-24 12:25:00,12.81,12.81,12.75,12.76,40800.0,12.6966,12.6966,12.6371,12.647,40800.0
2008-09-24 12:30:00,12.76,12.82,12.76,12.82,48000.0,12.647,12.7065,12.647,12.7065,48000.0
2008-09-24 12:35:00,12.82,12.84,12.77,12.78,57200.0,12.7065,12.7263,12.6569,12.6668,57200.0
2008-09-24 12:40:00,12.78,12.81,12.78,12.81,18800.0,12.6668,12.6966,12.6668,12.6966,18800.0
2008-09-24 12:45:00,12.8,12.81,12.8,12.8,24000.0,12.6866,12.6966,12.6866,12.6866,24000.0
2008-09-24 12:50:00,12.81,12.85,12.8,12.85,82800.0,12.6966,12.7362,12.6866,12.7362,82800.0
2008-09-24 12:55:00,12.85,12.87,12.85,12.86,76000.0,12.7362,12.756,12.7362,12.7461,76000.0
2008-09-24 13:00:00,12.86,12.87,12.83,12.83,42800.0,12.7461,12.756,12.7164,12.7164,42800.0
2008-09-24 13:05:00,12.83,12.88,12.83,12.88,22000.0,12.7164,12.7659,12.7164,12.7659,22000.0
2008-09-24 13:10:00,12.87,12.9,12.86,12.86,53600.0,12.756,12.7858,12.7461,12.7461,53600.0
2008-09-24 13:15:00,12.86,12.87,12.83,12.84,59200.0,12.7461,12.756,12.7164,12.7263,59200.0
2008-09-24 13:20:00,12.83,12.89,12.83,12.89,28800.0,12.7164,12.7758,12.7164,12.7758,28800.0
2008-09-24 13:25:00,12.89,12.94,12.89,12.9,44400.0,12.7758,12.8254,12.7758,12.7858,44400.0
2008-09-24 13:30:00,12.9,12.92,12.88,12.88,20800.0,12.7858,12.8056,12.7659,12.7659,20800.0
2008-09-24 13:35:00,12.88,12.9,12.87,12.87,69200.0,12.7659,12.7858,12.756,12.756,69200.0
2008-09-24 13:40:00,12.86,12.99,12.86,12.99,158400.0,12.7461,12.875,12.7461,12.875,158400.0
2008-09-24 13:45:00,12.99,12.99,12.93,12.95,70000.0,12.875,12.875,12.8155,12.8353,70000.0
2008-09-24 13:50:00,12.95,12.99,12.95,12.96,50800.0,12.8353,12.875,12.8353,12.8452,50800.0
2008-09-24 13:55:00,12.96,12.96,12.9,12.93,40000.0,12.8452,12.8452,12.7858,12.8155,40000.0
2008-09-24 14:00:00,12.92,12.93,12.9,12.9,19600.0,12.8056,12.8155,12.7858,12.7858,19600.0
2008-09-24 14:05:00,12.91,12.93,12.9,12.92,41600.0,12.7957,12.8155,12.7858,12.8056,41600.0
2008-09-24 14:10:00,12.92,12.92,12.86,12.86,33200.0,12.8056,12.8056,12.7461,12.7461,33200.0
2008-09-24 14:15:00,12.87,12.9,12.85,12.87,54400.0,12.756,12.7858,12.7362,12.756,54400.0
2008-09-24 14:20:00,12.87,12.88,12.83,12.84,61600.0,12.756,12.7659,12.7164,12.7263,61600.0
2008-09-24 14:25:00,12.84,12.86,12.83,12.86,59200.0,12.7263,12.7461,12.7164,12.7461,59200.0
2008-09-24 14:30:00,12.86,12.9,12.85,12.9,93600.0,12.7461,12.7858,12.7362,12.7858,93600.0
2008-09-24 14:35:00,12.9,12.92,12.88,12.88,238400.0,12.7858,12.8056,12.7659,12.7659,238400.0
2008-09-24 14:40:00,12.88,12.91,12.88,12.9,39600.0,12.7659,12.7957,12.7659,12.7858,39600.0
2008-09-24 14:45:00,12.9,12.9,12.88,12.89,48000.0,12.7858,12.7858,12.7659,12.7758,48000.0
2008-09-24 14:50:00,12.88,12.9,12.84,12.86,54000.0,12.7659,12.7858,12.7263,12.7461,54000.0
2008-09-24 14:55:00,12.86,12.86,12.81,12.82,71600.0,12.7461,12.7461,12.6966,12.7065,71600.0
2008-09-24 15:00:00,12.81,12.83,12.81,12.81,89600.0,12.6966,12.7164,12.6966,12.6966,89600.0
2008-09-24 15:05:00,12.81,12.85,12.81,12.85,114800.0,12.6966,12.7362,12.6966,12.7362,114800.0
2008-09-24 15:10:00,12.85,12.86,12.82,12.84,88400.0,12.7362,12.7461,12.7065,12.7263,88400.0
2008-09-24 15:15:00,12.83,12.85,12.81,12.83,197600.0,12.7164,12.7362,12.6966,12.7164,197600.0
2008-09-24 15:20:00,12.83,12.83,12.8,12.81,176800.0,12.7164,12.7164,12.6866,12.6966,176800.0
2008-09-24 15:25:00,12.82,12.86,12.81,12.85,104000.0,12.7065,12.7461,12.6966,12.7362,104000.0
2008-09-24 15:30:00,12.85,12.87,12.83,12.83,97600.0,12.7362,12.756,12.7164,12.7164,97600.0
2008-09-24 15:35:00,12.83,12.83,12.81,12.81,148000.0,12.7164,12.7164,12.6966,12.6966,148000.0
2008-09-24 15:40:00,12.81,12.81,12.69,12.7,262400.0,12.6966,12.6966,12.5776,12.5875,262400.0
2008-09-24 15:45:00,12.7,12.72,12.65,12.71,160000.0,12.5875,12.6074,12.538,12.5974,160000.0
2008-09-24 15:50:00,12.71,12.74,12.7,12.73,222000.0,12.5974,12.6272,12.5875,12.6173,222000.0
2008-09-24 15:55:00,12.72,12.76,12.72,12.75,315200.0,12.6074,12.647,12.6074,12.6371,315200.0
2008-09-25 09:30:00,12.79,12.87,12.65,12.8,126400.0,12.6767,12.756,12.538,12.6866,126400.0
2008-09-25 09:35:00,12.79,12.85,12.75,12.81,67200.0,12.6767,12.7362,12.6371,12.6966,67200.0
2008-09-25 09:40:00,12.79,12.85,12.78,12.82,116800.0,12.6767,12.7362,12.6668,12.7065,116800.0
2008-09-25 09:45:00,12.81,12.92,12.8,12.88,594400.0,12.6966,12.8056,12.6866,12.7659,594400.0
2008-09-25 09:50:00,12.88,13.07,12.88,12.96,462800.0,12.7659,12.9543,12.7659,12.8452,462800.0
2008-09-25 09:55:00,12.96,13.1,12.96,13.03,210000.0,12.8452,12.984,12.8452,12.9146,210000.0
2008-09-25 10:00:00,13.03,13.17,13.0,13.15,326800.0,12.9146,13.0534,12.8849,13.0335,326800.0
2008-09-25 10:05:00,13.15,13.2,13.11,13.14,214000.0,13.0335,13.0831,12.9939,13.0236,214000.0
2008-09-25 10:10:00,13.13,13.25,13.13,13.23,120800.0,13.0137,13.1327,13.0137,13.1128,120800.0
2008-09-25 10:15:00,13.23,13.36,13.23,13.34,247200.0,13.1128,13.2417,13.1128,13.2219,247200.0
2008-09-25 10:20:00,13.35,13.41,13.33,13.33,188400.0,13.2318,13.2912,13.212,13.212,188400.0
2008-09-25 10:25:00,13.34,13.35,13.26,13.3,204800.0,13.2219,13.2318,13.1426,13.1822,204800.0
2008-09-25 10:30:00,13.3,13.34,13.26,13.26,207200.0,13.1822,13.2219,13.1426,13.1426,207200.0
2008-09-25 10:35:00,13.26,13.27,13.18,13.22,100800.0,13.1426,13.1525,13.0633,13.1029,100800.0
2008-09-25 10:40:00,13.22,13.28,13.21,13.23,40400.0,13.1029,13.1624,13.093,13.1128,40400.0
2008-09-25 10:45:00,13.22,13.24,13.18,13.22,53200.0,13.1029,13.1227,13.0633,13.1029,53200.0
2008-09-25 10:50:00,13.23,13.25,13.16,13.16,102400.0,13.1128,13.1327,13.0435,13.0435,102400.0
2008-09-25 10:55:00,13.16,13.17,13.13,13.14,72800.0,13.0435,13.0534,13.0137,13.0236,72800.0
2008-09-25 11:00:00,13.16,13.2,13.14,13.2,52800.0,13.0435,13.0831,13.0236,13.0831,52800.0
2008-09-25 11:05:00,13.2,13.2,13.11,13.11,71600.0,13.0831,13.0831,12.9939,12.9939,71600.0
2008-09-25 11:10:00,13.11,13.19,13.11,13.16,44000.0,12.9939,13.0732,12.9939,13.0435,44000.0
2008-09-25 11:15:00,13.16,13.22,13.16,13.22,55200.0,13.0435,13.1029,13.0435,13.1029,55200.0
2008-09-25 11:20:00,13.23,13.27,13.18,13.18,64000.0,13.1128,13.1525,13.0633,13.0633,64000.0
2008-09-25 11:25:00,13.18,13.25,13.18,13.23,37600.0,13.0633,13.1327,13.0633,13.1128,37600.0
2008-09-25 11:30:00,13.24,13.28,13.21,13.25,62800.0,13.1227,13.1624,13.093,13.1327,62800.0
2008-09-25 11:35:00,13.25,13.25,13.2,13.22,60800.0,13.1327,13.1327,13.0831,13.1029,60800.0
2008-09-25 11:40:00,13.23,13.25,13.22,13.22,44800.0,13.1128,13.1327,13.1029,13.1029,44800.0
2008-09-25 11:45:00,13.23,13.23,13.15,13.17,51600.0,13.1128,13.1128,13.0335,13.0534,51600.0
2008-09-25 11:50:00,13.16,13.18,13.15,13.16,82400.0,13.0435,13.0633,13.0335,13.0435,82400.0
2008-09-25 11:55:00,13.15,13.16,13.13,13.15,44000.0,13.0335,13.0435,13.0137,13.0335,44000.0
2008-09-25 12:00:00,13.13,13.15,13.13,13.14,14000.0,13.0137,13.0335,13.0137,13.0236,14000.0
2008-09-25 12:05:00,13.14,13.15,13.13,13.15,26400.0,13.0236,13.0335,13.0137,13.0335,26400.0
2008-09-25 12:10:00,13.15,13.24,13.13,13.24,100400.0,13.0335,13.1227,13.0137,13.1227,100400.0
2008-09-25 12:15:00,13.23,13.24,13.19,13.19,46000.0,13.1128,13.1227,13.0732,13.0732,46000.0
2008-09-25 12:20:00,13.19,13.19,13.17,13.18,40800.0,13.0732,13.0732,13.0534,13.0633,40800.0
2008-09-25 12:25:00,13.17,13.23,13.17,13.23,45200.0,13.0534,13.1128,13.0534,13.1128,45200.0
2008-09-25 12:30:00,13.23,13.24,13.22,13.23,53200.0,13.1128,13.1227,13.1029,13.1128,53200.0
2008-09-25 12:35:00,13.23,13.25,13.22,13.23,31600.0,13.1128,13.1327,13.1029,13.1128,31600.0
2008-09-25 12:40:00,13.24,13.27,13.22,13.27,38400.0,13.1227,13.1525,13.1029,13.1525,38400.0
2008-09-25 12:45:00,13.26,13.26,13.23,13.24,26000.0,13.1426,13.1426,13.1128,13.1227,26000.0
2008-09-25 12:50:00,13.23,13.27,13.2,13.21,38000.0,13.1128,13.1525,13.0831,13.093,38000.0
2008-09-25 12:55:00,13.2,13.27,13.2,13.24,30000.0,13.0831,13.1525,13.0831,13.1227,30000.0
2008-09-25 13:00:00,13.23,13.29,13.22,13.26,46800.0,13.1128,13.1723,13.1029,13.1426,46800.0
2008-09-25 13:05:00,13.26,13.27,13.24,13.25,62800.0,13.1426,13.1525,13.1227,13.1327,62800.0
2008-09-25 13:10:00,13.25,13.25,13.19,13.21,62400.0,13.1327,13.1327,13.0732,13.093,62400.0
2008-09-25 13:15:00,13.19,13.23,13.19,13.22,36800.0,13.0732,13.1128,13.0732,13.1029,36800.0
2008-09-25 13:20:00,13.22,13.26,13.22,13.23,33200.0,13.1029,13.1426,13.1029,13.1128,33200.0
2008-09-25 13:25:00,13.24,13.27,13.23,13.26,48800.0,13.1227,13.1525,13.1128,13.1426,48800.0
2008-09-25 13:30:00,13.26,13.28,13.24,13.27,28800.0,13.1426,13.1624,13.1227,13.1525,28800.0
2008-09-25 13:35:00,13.27,13.31,13.27,13.28,83200.0,13.1525,13.1921,13.1525,13.1624,83200.0
2008-09-25 13:40:00,13.28,13.29,13.25,13.26,67200.0,13.1624,13.1723,13.1327,13.1426,67200.0
2008-09-25 13:45:00,13.25,13.3,13.25,13.29,72800.0,13.1327,13.1822,13.1327,13.1723,72800.0
2008-09-25 13:50:00,13.29,13.29,13.19,13.19,45600.0,13.1723,13.1723,13.0732,13.0732,45600.0
2008-09-25 13:55:00,13.19,13.24,13.19,13.24,32400.0,13.0732,13.1227,13.0732,13.1227,32400.0
2008-09-25 14:00:00,13.23,13.25,13.21,13.24,59200.0,13.1128,13.1327,13.093,13.1227,59200.0
2008-09-25 14:05:00,13.24,13.25,13.17,13.18,95200.0,13.1227,13.1327,13.0534,13.0633,95200.0
2008-09-25 14:10:00,13.18,13.18,13.13,13.13,52000.0,13.0633,13.0633,13.0137,13.0137,52000.0
2008-09-25 14:15:00,13.13,13.13,13.04,13.08,78400.0,13.0137,13.0137,12.9245,12.9642,78400.0
2008-09-25 14:20:00,13.08,13.1,13.06,13.08,42400.0,12.9642,12.984,12.9443,12.9642,42400.0
2008-09-25 14:25:00,13.09,13.13,13.05,13.12,45200.0,12.9741,13.0137,12.9344,13.0038,45200.0
2008-09-25 14:30:00,13.11,13.12,13.09,13.11,31200.0,12.9939,13.0038,12.9741,12.9939,31200.0
2008-09-25 14:35:00,13.1,13.1,13.03,13.05,159600.0,12.984,12.984,12.9146,12.9344,159600.0
2008-09-25 14:40:00,13.06,13.06,13.02,13.05,32000.0,12.9443,12.9443,12.9047,12.9344,32000.0
2008-09-25 14:45:00,13.04,13.05,12.96,12.98,163200.0,12.9245,12.9344,12.8452,12.8651,163200.0
2008-09-25 14:50:00,12.98,13.02,12.96,12.98,36400.0,12.8651,12.9047,12.8452,12.8651,36400.0
2008-09-25 14:55:00,12.97,13.03,12.96,13.03,45200.0,12.8551,12.9146,12.8452,12.9146,45200.0
2008-09-25 15:00:00,13.03,13.03,13.02,13.03,90400.0,12.9146,12.9146,12.9047,12.9146,90400.0
2008-09-25 15:05:00,13.02,13.03,13.0,13.03,54800.0,12.9047,12.9146,12.8849,12.9146,54800.0
2008-09-25 15:10:00,13.03,13.04,13.0,13.0,53600.0,12.9146,12.9245,12.8849,12.8849,53600.0
2008-09-25 15:15:00,12.99,13.03,12.97,13.01,65600.0,12.875,12.9146,12.8551,12.8948,65600.0
2008-09-25 15:20:00,13.02,13.1,12.99,13.07,172400.0,12.9047,12.984,12.875,12.9543,172400.0
2008-09-25 15:25:00,13.07,13.08,13.01,13.05,80000.0,12.9543,12.9642,12.8948,12.9344,80000.0
2008-09-25 15:30:00,13.05,13.06,13.03,13.03,62800.0,12.9344,12.9443,12.9146,12.9146,62800.0
2008-09-25 15:35:00,13.03,13.05,13.01,13.03,84000.0,12.9146,12.9344,12.8948,12.9146,84000.0
2008-09-25 15:40:00,13.04,13.06,12.98,12.98,242000.0,12.9245,12.9443,12.8651,12.8651,242000.0
2008-09-25 15:45:00,12.99,13.0,12.94,12.99,186000.0,12.875,12.8849,12.8254,12.875,186000.0
2008-09-25 15:50:00,12.99,12.99,12.94,12.94,186000.0,12.875,12.875,12.8254,12.8254,186000.0
2008-09-25 15:55:00,12.94,13.03,12.92,13.03,196400.0,12.8254,12.9146,12.8056,12.9146,196400.0
2008-09-26 09:30:00,12.61,12.63,12.5,12.55,280000.0,12.4983,12.5182,12.3893,12.4389,280000.0
2008-09-26 09:35:00,12.55,12.67,12.51,12.55,113200.0,12.4389,12.5578,12.3992,12.4389,113200.0
2008-09-26 09:40:00,12.55,12.61,12.52,12.56,115200.0,12.4389,12.4983,12.4091,12.4488,115200.0
2008-09-26 09:45:00,12.56,12.68,12.51,12.66,115600.0,12.4488,12.5677,12.3992,12.5479,115600.0
2008-09-26 09:50:00,12.66,12.66,12.58,12.59,75200.0,12.5479,12.5479,12.4686,12.4785,75200.0
2008-09-26 09:55:00,12.59,12.65,12.54,12.63,144400.0,12.4785,12.538,12.4289,12.5182,144400.0
2008-09-26 10:00:00,12.63,12.74,12.61,12.65,425200.0,12.5182,12.6272,12.4983,12.538,425200.0
2008-09-26 10:05:00,12.65,12.67,12.54,12.59,221200.0,12.538,12.5578,12.4289,12.4785,221200.0
2008-09-26 10:10:00,12.6,12.78,12.59,12.72,246800.0,12.4884,12.6668,12.4785,12.6074,246800.0
2008-09-26 10:15:00,12.71,12.71,12.57,12.65,218000.0,12.5974,12.5974,12.4587,12.538,218000.0
2008-09-26 10:20:00,12.65,12.72,12.65,12.69,89200.0,12.538,12.6074,12.538,12.5776,89200.0
2008-09-26 10:25:00,12.7,12.77,12.7,12.7,93600.0,12.5875,12.6569,12.5875,12.5875,93600.0
2008-09-26 10:30:00,12.7,12.73,12.69,12.72,67200.0,12.5875,12.6173,12.5776,12.6074,67200.0
2008-09-26 10:35:00,12.72,12.75,12.7,12.72,32800.0,12.6074,12.6371,12.5875,12.6074,32800.0
2008-09-26 10:40:00,12.73,12.74,12.69,12.69,158800.0,12.6173,12.6272,12.5776,12.5776,158800.0
2008-09-26 10:45:00,12.7,12.75,12.7,12.72,83600.0,12.5875,12.6371,12.5875,12.6074,83600.0
2008-09-26 10:50:00,12.72,12.79,12.72,12.72,61600.0,12.6074,12.6767,12.6074,12.6074,61600.0
2008-09-26 10:55:00,12.72,12.84,12.71,12.76,52000.0,12.6074,12.7263,12.5974,12.647,52000.0
2008-09-26 11:00:00,12.76,12.77,12.69,12.71,78400.0,12.647,12.6569,12.5776,12.5974,78400.0
2008-09-26 11:05:00,12.71,12.72,12.69,12.71,80800.0,12.5974,12.6074,12.5776,12.5974,80800.0
2008-09-26 11:10:00,12.71,12.72,12.65,12.68,66400.0,12.5974,12.6074,12.538,12.5677,66400.0
2008-09-26 11:15:00,12.69,12.69,12.63,12.63,87200.0,12.5776,12.5776,12.5182,12.5182,87200.0
2008-09-26 11:20:00,12.63,12.64,12.6,12.63,122000.0,12.5182,12.5281,12.4884,12.5182,122000.0
2008-09-26 11:25:00,12.64,12.67,12.62,12.66,104400.0,12.5281,12.5578,12.5082,12.5479,104400.0
2008-09-26 11:30:00,12.65,12.67,12.63,12.65,80800.0,12.538,12.5578,12.5182,12.538,80800.0
2008-09-26 11:35:00,12.64,12.65,12.57,12.59,69200.0,12.5281,12.538,12.4587,12.4785,69200.0
2008-09-26 11:40:00,12.59,12.63,12.58,12.58,69200.0,12.4785,12.5182,12.4686,12.4686,69200.0
2008-09-26 11:45:00,12.6,12.6,12.56,12.6,57200.0,12.4884,12.4884,12.4488,12.4884,57200.0
2008-09-26 11:50:00,12.6,12.63,12.59,12.61,100800.0,12.4884,12.5182,12.4785,12.4983,100800.0
2008-09-26 11:55:00,12.6,12.63,12.58,12.58,22800.0,12.4884,12.5182,12.4686,12.4686,22800.0
2008-09-26 12:00:00,12.57,12.59,12.53,12.55,44800.0,12.4587,12.4785,12.419,12.4389,44800.0
2008-09-26 12:05:00,12.54,12.61,12.53,12.6,74800.0,12.4289,12.4983,12.419,12.4884,74800.0
2008-09-26 12:10:00,12.6,12.61,12.59,12.6,88800.0,12.4884,12.4983,12.4785,12.4884,88800.0
2008-09-26 12:15:00,12.59,12.61,12.58,12.58,26400.0,12.4785,12.4983,12.4686,12.4686,26400.0
2008-09-26 12:20:00,12.58,12.6,12.56,12.56,65200.0,12.4686,12.4884,12.4488,12.4488,65200.0
2008-09-26 12:25:00,12.56,12.58,12.56,12.56,63600.0,12.4488,12.4686,12.4488,12.4488,63600.0
2008-09-26 12:30:00,12.56,12.57,12.55,12.57,56800.0,12.4488,12.4587,12.4389,12.4587,56800.0
2008-09-26 12:35:00,12.56,12.58,12.53,12.54,56400.0,12.4488,12.4686,12.419,12.4289,56400.0
2008-09-26 12:40:00,12.54,12.55,12.5,12.51,178000.0,12.4289,12.4389,12.3893,12.3992,178000.0
2008-09-26 12:45:00,12.5,12.52,12.47,12.52,307600.0,12.3893,12.4091,12.3596,12.4091,307600.0
2008-09-26 12:50:00,12.51,12.59,12.51,12.59,60400.0,12.3992,12.4785,12.3992,12.4785,60400.0
2008-09-26 12:55:00,12.59,12.63,12.58,12.59,64400.0,12.4785,12.5182,12.4686,12.4785,64400.0
2008-09-26 13:00:00,12.59,12.61,12.58,12.6,45200.0,12.4785,12.4983,12.4686,12.4884,45200.0
2008-09-26 13:05:00,12.61,12.63,12.6,12.63,54400.0,12.4983,12.5182,12.4884,12.5182,54400.0
2008-09-26 13:10:00,12.63,12.69,12.62,12.63,155600.0,12.5182,12.5776,12.5082,12.5182,155600.0
2008-09-26 13:15:00,12.63,12.64,12.62,12.62,81600.0,12.5182,12.5281,12.5082,12.5082,81600.0
2008-09-26 13:20:00,12.63,12.65,12.6,12.65,22000.0,12.5182,12.538,12.4884,12.538,22000.0
2008-09-26 13:25:00,12.65,12.71,12.65,12.69,154000.0,12.538,12.5974,12.538,12.5776,154000.0
2008-09-26 13:30:00,12.68,12.7,12.66,12.7,92400.0,12.5677,12.5875,12.5479,12.5875,92400.0
2008-09-26 13:35:00,12.7,12.71,12.69,12.7,95600.0,12.5875,12.5974,12.5776,12.5875,95600.0
2008-09-26 13:40:00,12.7,12.72,12.69,12.69,99200.0,12.5875,12.6074,12.5776,12.5776,99200.0
2008-09-26 13:45:00,12.69,12.71,12.63,12.65,163200.0,12.5776,12.5974,12.5182,12.538,163200.0
2008-09-26 13:50:00,12.65,12.69,12.64,12.67,150000.0,12.538,12.5776,12.5281,12.5578,150000.0
2008-09-26 13:55:00,12.67,12.7,12.66,12.69,79200.0,12.5578,12.5875,12.5479,12.5776,79200.0
2008-09-26 14:00:00,12.69,12.7,12.67,12.68,96800.0,12.5776,12.5875,12.5578,12.5677,96800.0
2008-09-26 14:05:00,12.68,12.68,12.66,12.66,37200.0,12.5677,12.5677,12.5479,12.5479,37200.0
2008-09-26 14:10:00,12.67,12.67,12.66,12.67,13200.0,12.5578,12.5578,12.5479,12.5578,13200.0
2008-09-26 14:15:00,12.67,12.69,12.67,12.68,21600.0,12.5578,12.5776,12.5578,12.5677,21600.0
2008-09-26 14:20:00,12.67,12.68,12.66,12.67,22000.0,12.5578,12.5677,12.5479,12.5578,22000.0
2008-09-26 14:25:00,12.66,12.67,12.63,12.63,57600.0,12.5479,12.5578,12.5182,12.5182,57600.0
2008-09-26 14:30:00,12.63,12.64,12.63,12.64,62800.0,12.5182,12.5281,12.5182,12.5281,62800.0
2008-09-26 14:35:00,12.64,12.64,12.63,12.63,36400.0,12.5281,12.5281,12.5182,12.5182,36400.0
2008-09-26 14:40:00,12.63,12.64,12.59,12.63,75600.0,12.5182,12.5281,12.4785,12.5182,75600.0
2008-09-26 14:45:00,12.63,12.67,12.6,12.61,129600.0,12.5182,12.5578,12.4884,12.4983,129600.0
2008-09-26 14:50:00,12.62,12.62,12.6,12.61,121200.0,12.5082,12.5082,12.4884,12.4983,121200.0
2008-09-26 14:55:00,12.61,12.63,12.6,12.6,98400.0,12.4983,12.5182,12.4884,12.4884,98400.0
2008-09-26 15:00:00,12.6,12.61,12.55,12.56,166000.0,12.4884,12.4983,12.4389,12.4488,166000.0
2008-09-26 15:05:00,12.56,12.57,12.54,12.55,227600.0,12.4488,12.4587,12.4289,12.4389,227600.0
2008-09-26 15:10:00,12.55,12.58,12.55,12.57,82800.0,12.4389,12.4686,12.4389,12.4587,82800.0
2008-09-26 15:15:00,12.58,12.58,12.55,12.56,56400.0,12.4686,12.4686,12.4389,12.4488,56400.0
2008-09-26 15:20:00,12.56,12.64,12.56,12.63,89200.0,12.4488,12.5281,12.4488,12.5182,89200.0
2008-09-26 15:25:00,12.64,12.67,12.6,12.62,95200.0,12.5281,12.5578,12.4884,12.5082,95200.0
2008-09-26 15:30:00,12.62,12.65,12.61,12.61,82800.0,12.5082,12.538,12.4983,12.4983,82800.0
2008-09-26 15:35:00,12.61,12.66,12.59,12.66,134400.0,12.4983,12.5479,12.4785,12.5479,134400.0
2008-09-26 15:40:00,12.65,12.69,12.63,12.66,150000.0,12.538,12.5776,12.5182,12.5479,150000.0
2008-09-26 15:45:00,12.66,12.68,12.63,12.64,262400.0,12.5479,12.5677,12.5182,12.5281,262400.0
2008-09-26 15:50:00,12.63,12.65,12.61,12.64,364000.0,12.5182,12.538,12.4983,12.5281,364000.0
2008-09-26 15:55:00,12.64,12.67,12.62,12.63,413200.0,12.5281,12.5578,12.5082,12.5182,413200.0
2008-09-29 09:30:00,12.47,12.47,12.15,12.17,192800.0,12.3596,12.3596,12.0424,12.0622,192800.0
2008-09-29 09:35:00,12.15,12.22,12.15,12.18,125200.0,12.0424,12.1118,12.0424,12.0721,125200.0
2008-09-29 09:40:00,12.18,12.19,12.03,12.03,214800.0,12.0721,12.082,11.9235,11.9235,214800.0
2008-09-29 09:45:00,12.04,12.05,11.99,11.99,180800.0,11.9334,11.9433,11.8838,11.8838,180800.0
2008-09-29 09:50:00,11.99,12.01,11.92,11.92,138000.0,11.8838,11.9036,11.8144,11.8144,138000.0
2008-09-29 09:55:00,11.92,11.99,11.89,11.93,182800.0,11.8144,11.8838,11.7847,11.8244,182800.0
2008-09-29 10:00:00,11.95,11.95,11.75,11.76,368000.0,11.8442,11.8442,11.6459,11.6559,368000.0
2008-09-29 10:05:00,11.76,11.8,11.74,11.77,240000.0,11.6559,11.6955,11.636,11.6658,240000.0
2008-09-29 10:10:00,11.77,11.8,11.63,11.65,174000.0,11.6658,11.6955,11.527,11.5468,174000.0
2008-09-29 10:15:00,11.65,11.79,11.56,11.75,324400.0,11.5468,11.6856,11.4576,11.6459,324400.0
2008-09-29 10:20:00,11.75,11.75,11.66,11.7,181600.0,11.6459,11.6459,11.5567,11.5964,181600.0
2008-09-29 10:25:00,11.71,11.77,11.71,11.75,188400.0,11.6063,11.6658,11.6063,11.6459,188400.0
2008-09-29 10:30:00,11.75,11.78,11.73,11.74,116400.0,11.6459,11.6757,11.6261,11.636,116400.0
2008-09-29 10:35:00,11.73,11.74,11.71,11.72,98000.0,11.6261,11.636,11.6063,11.6162,98000.0
2008-09-29 10:40:00,11.72,11.76,11.7,11.75,222400.0,11.6162,11.6559,11.5964,11.6459,222400.0
2008-09-29 10:45:00,11.76,11.83,11.75,11.79,216000.0,11.6559,11.7252,11.6459,11.6856,216000.0
2008-09-29 10:50:00,11.81,11.85,11.78,11.78,180000.0,11.7054,11.7451,11.6757,11.6757,180000.0
2008-09-29 10:55:00,11.78,11.8,11.74,11.74,238400.0,11.6757,11.6955,11.636,11.636,238400.0
2008-09-29 11:00:00,11.74,11.76,11.74,11.74,116400.0,11.636,11.6559,11.636,11.636,116400.0
2008-09-29 11:05:00,11.74,11.76,11.71,11.72,136000.0,11.636,11.6559,11.6063,11.6162,136000.0
2008-09-29 11:10:00,11.71,11.71,11.62,11.66,148800.0,11.6063,11.6063,11.5171,11.5567,148800.0
2008-09-29 11:15:00,11.66,11.7,11.66,11.68,253600.0,11.5567,11.5964,11.5567,11.5766,253600.0
2008-09-29 11:20:00,11.67,11.7,11.64,11.65,271600.0,11.5667,11.5964,11.5369,11.5468,271600.0
2008-09-29 11:25:00,11.65,11.65,11.58,11.58,313600.0,11.5468,11.5468,11.4775,11.4775,313600.0
2008-09-29 11:30:00,11.59,11.61,11.58,11.6,124000.0,11.4874,11.5072,11.4775,11.4973,124000.0
2008-09-29 11:35:00,11.61,11.61,11.54,11.55,142800.0,11.5072,11.5072,11.4378,11.4477,142800.0
2008-09-29 11:40:00,11.55,11.58,11.54,11.58,287200.0,11.4477,11.4775,11.4378,11.4775,287200.0
2008-09-29 11:45:00,11.57,11.58,11.55,11.56,148000.0,11.4675,11.4775,11.4477,11.4576,148000.0
2008-09-29 11:50:00,11.56,11.59,11.55,11.57,162800.0,11.4576,11.4874,11.4477,11.4675,162800.0
2008-09-29 11:55:00,11.57,11.66,11.56,11.65,84400.0,11.4675,11.5567,11.4576,11.5468,84400.0
2008-09-29 12:00:00,11.65,11.65,11.59,11.59,70800.0,11.5468,11.5468,11.4874,11.4874,70800.0
2008-09-29 12:05:00,11.58,11.59,11.55,11.58,68000.0,11.4775,11.4874,11.4477,11.4775,68000.0
2008-09-29 12:10:00,11.58,11.61,11.55,11.56,150000.0,11.4775,11.5072,11.4477,11.4576,150000.0
2008-09-29 12:15:00,11.55,11.56,11.51,11.55,123200.0,11.4477,11.4576,11.4081,11.4477,123200.0
2008-09-29 12:20:00,11.55,11.56,11.55,11.55,137200.0,11.4477,11.4576,11.4477,11.4477,137200.0
2008-09-29 12:25:00,11.55,11.62,11.55,11.62,95200.0,11.4477,11.5171,11.4477,11.5171,95200.0
2008-09-29 12:30:00,11.62,11.63,11.56,11.63,182400.0,11.5171,11.527,11.4576,11.527,182400.0
2008-09-29 12:35:00,11.64,11.71,11.63,11.63,271200.0,11.5369,11.6063,11.527,11.527,271200.0
2008-09-29 12:40:00,11.65,11.76,11.65,11.76,146400.0,11.5468,11.6559,11.5468,11.6559,146400.0
2008-09-29 12:45:00,11.75,11.79,11.74,11.77,113600.0,11.6459,11.6856,11.636,11.6658,113600.0
2008-09-29 12:50:00,11.77,11.79,11.74,11.75,88000.0,11.6658,11.6856,11.636,11.6459,88000.0
2008-09-29 12:55:00,11.75,11.78,11.73,11.75,109600.0,11.6459,11.6757,11.6261,11.6459,109600.0
2008-09-29 13:00:00,11.75,11.81,11.75,11.79,128400.0,11.6459,11.7054,11.6459,11.6856,128400.0
2008-09-29 13:05:00,11.79,11.81,11.74,11.8,147200.0,11.6856,11.7054,11.636,11.6955,147200.0
2008-09-29 13:10:00,11.79,11.8,11.74,11.75,90800.0,11.6856,11.6955,11.636,11.6459,90800.0
2008-09-29 13:15:00,11.75,11.76,11.68,11.68,78800.0,11.6459,11.6559,11.5766,11.5766,78800.0
2008-09-29 13:20:00,11.68,11.71,11.66,11.71,111600.0,11.5766,11.6063,11.5567,11.6063,111600.0
2008-09-29 13:25:00,11.71,11.87,11.71,11.85,74800.0,11.6063,11.7649,11.6063,11.7451,74800.0
2008-09-29 13:30:00,11.85,11.88,11.83,11.88,150800.0,11.7451,11.7748,11.7252,11.7748,150800.0
2008-09-29 13:35:00,11.88,11.89,11.83,11.85,294400.0,11.7748,11.7847,11.7252,11.7451,294400.0
2008-09-29 13:40:00,11.85,11.86,11.61,11.61,264000.0,11.7451,11.755,11.5072,11.5072,264000.0
2008-09-29 13:45:00,11.58,11.82,11.45,11.58,489600.0,11.4775,11.7153,11.3486,11.4775,489600.0
2008-09-29 13:50:00,11.57,11.61,11.38,11.43,291200.0,11.4675,11.5072,11.2792,11.3288,291200.0
2008-09-29 13:55:00,11.43,11.46,11.29,11.3,445200.0,11.3288,11.3585,11.19,11.1999,445200.0
2008-09-29 14:00:00,11.3,11.52,11.27,11.38,260400.0,11.1999,11.418,11.1702,11.2792,260400.0
2008-09-29 14:05:00,11.38,11.51,11.25,11.29,230000.0,11.2792,11.4081,11.1504,11.19,230000.0
2008-09-29 14:10:00,11.31,11.33,11.22,11.24,114400.0,11.2098,11.2297,11.1206,11.1405,114400.0
2008-09-29 14:15:00,11.26,11.35,11.24,11.35,93600.0,11.1603,11.2495,11.1405,11.2495,93600.0
2008-09-29 14:20:00,11.36,11.46,11.34,11.42,110800.0,11.2594,11.3585,11.2396,11.3189,110800.0
2008-09-29 14:25:00,11.43,11.47,11.37,11.44,280400.0,11.3288,11.3684,11.2693,11.3387,280400.0
2008-09-29 14:30:00,11.46,11.46,11.29,11.31,100800.0,11.3585,11.3585,11.19,11.2098,100800.0
2008-09-29 14:35:00,11.31,11.4,11.31,11.35,142400.0,11.2098,11.299,11.2098,11.2495,142400.0
2008-09-29 14:40:00,11.35,11.4,11.34,11.38,92800.0,11.2495,11.299,11.2396,11.2792,92800.0
2008-09-29 14:45:00,11.4,11.45,11.33,11.35,58400.0,11.299,11.3486,11.2297,11.2495,58400.0
2008-09-29 14:50:00,11.35,11.38,11.33,11.33,67600.0,11.2495,11.2792,11.2297,11.2297,67600.0
2008-09-29 14:55:00,11.33,11.33,11.21,11.21,129200.0,11.2297,11.2297,11.1107,11.1107,129200.0
2008-09-29 15:00:00,11.2,11.25,11.2,11.21,108800.0,11.1008,11.1504,11.1008,11.1107,108800.0
2008-09-29 15:05:00,11.21,11.22,11.18,11.18,108400.0,11.1107,11.1206,11.081,11.081,108400.0
2008-09-29 15:10:00,11.18,11.34,11.16,11.25,353600.0,11.081,11.2396,11.0612,11.1504,353600.0
2008-09-29 15:15:00,11.25,11.26,11.15,11.16,113600.0,11.1504,11.1603,11.0513,11.0612,113600.0
2008-09-29 15:20:00,11.16,11.17,11.1,11.1,162000.0,11.0612,11.0711,11.0017,11.0017,162000.0
2008-09-29 15:25:00,11.11,11.12,11.05,11.08,142000.0,11.0116,11.0215,10.9521,10.9819,142000.0
2008-09-29 15:30:00,11.08,11.08,11.04,11.05,158400.0,10.9819,10.9819,10.9422,10.9521,158400.0
2008-09-29 15:35:00,11.06,11.08,11.05,11.08,142400.0,10.9621,10.9819,10.9521,10.9819,142400.0
2008-09-29 15:40:00,11.11,11.3,11.1,11.28,203600.0,11.0116,11.1999,11.0017,11.1801,203600.0
2008-09-29 15:45:00,11.28,11.39,11.25,11.35,416000.0,11.1801,11.2891,11.1504,11.2495,416000.0
2008-09-29 15:50:00,11.35,11.35,11.24,11.29,384800.0,11.2495,11.2495,11.1405,11.19,384800.0
2008-09-29 15:55:00,11.3,11.31,11.2,11.2,218800.0,11.1999,11.2098,11.1008,11.1008,218800.0
2008-09-30 09:30:00,11.52,11.59,11.26,11.34,118400.0,11.418,11.4874,11.1603,11.2396,118400.0
2008-09-30 09:35:00,11.36,11.43,11.33,11.41,152400.0,11.2594,11.3288,11.2297,11.309,152400.0
2008-09-30 09:40:00,11.38,11.41,11.25,11.26,107600.0,11.2792,11.309,11.1504,11.1603,107600.0
2008-09-30 09:45:00,11.27,11.27,11.06,11.09,145600.0,11.1702,11.1702,10.9621,10.9918,145600.0
2008-09-30 09:50:00,11.09,11.2,11.03,11.18,177600.0,10.9918,11.1008,10.9323,11.081,177600.0
2008-09-30 09:55:00,11.19,11.2,11.16,11.16,119200.0,11.0909,11.1008,11.0612,11.0612,119200.0
2008-09-30 10:00:00,11.18,11.21,11.12,11.21,255200.0,11.081,11.1107,11.0215,11.1107,255200.0
2008-09-30 10:05:00,11.21,11.22,11.18,11.18,144400.0,11.1107,11.1206,11.081,11.081,144400.0
2008-09-30 10:10:00,11.18,11.22,11.17,11.2,221200.0,11.081,11.1206,11.0711,11.1008,221200.0
2008-09-30 10:15:00,11.2,11.27,11.18,11.26,119200.0,11.1008,11.1702,11.081,11.1603,119200.0
2008-09-30 10:20:00,11.26,11.35,11.26,11.35,260800.0,11.1603,11.2495,11.1603,11.2495,260800.0
2008-09-30 10:25:00,11.35,11.4,11.35,11.39,112000.0,11.2495,11.299,11.2495,11.2891,112000.0
2008-09-30 10:30:00,11.38,11.44,11.38,11.44,135200.0,11.2792,11.3387,11.2792,11.3387,135200.0
2008-09-30 10:35:00,11.43,11.48,11.42,11.48,270000.0,11.3288,11.3783,11.3189,11.3783,270000.0
2008-09-30 10:40:00,11.48,11.58,11.48,11.56,120000.0,11.3783,11.4775,11.3783,11.4576,120000.0
2008-09-30 10:45:00,11.56,11.71,11.56,11.69,256400.0,11.4576,11.6063,11.4576,11.5865,256400.0
2008-09-30 10:50:00,11.7,11.7,11.6,11.65,142800.0,11.5964,11.5964,11.4973,11.5468,142800.0
2008-09-30 10:55:00,11.65,11.65,11.6,11.63,106400.0,11.5468,11.5468,11.4973,11.527,106400.0
2008-09-30 11:00:00,11.63,11.67,11.6,11.65,350400.0,11.527,11.5667,11.4973,11.5468,350400.0
2008-09-30 11:05:00,11.65,11.72,11.64,11.72,88400.0,11.5468,11.6162,11.5369,11.6162,88400.0
2008-09-30 11:10:00,11.72,11.72,11.64,11.67,103200.0,11.6162,11.6162,11.5369,11.5667,103200.0
2008-09-30 11:15:00,11.67,11.69,11.62,11.63,59600.0,11.5667,11.5865,11.5171,11.527,59600.0
2008-09-30 11:20:00,11.63,11.67,11.6,11.65,65600.0,11.527,11.5667,11.4973,11.5468,65600.0
2008-09-30 11:25:00,11.64,11.68,11.63,11.67,61600.0,11.5369,11.5766,11.527,11.5667,61600.0
2008-09-30 11:30:00,11.68,11.75,11.67,11.74,69200.0,11.5766,11.6459,11.5667,11.636,69200.0
2008-09-30 11:35:00,11.74,11.75,11.69,11.71,58400.0,11.636,11.6459,11.5865,11.6063,58400.0
2008-09-30 11:40:00,11.71,11.72,11.66,11.66,84000.0,11.6063,11.6162,11.5567,11.5567,84000.0
2008-09-30 11:45:00,11.66,11.74,11.66,11.74,70400.0,11.5567,11.636,11.5567,11.636,70400.0
2008-09-30 11:50:00,11.74,11.82,11.73,11.8,239600.0,11.636,11.7153,11.6261,11.6955,239600.0
2008-09-30 11:55:00,11.8,11.82,11.77,11.81,133200.0,11.6955,11.7153,11.6658,11.7054,133200.0
2008-09-30 12:00:00,11.81,11.81,11.75,11.76,79600.0,11.7054,11.7054,11.6459,11.6559,79600.0
2008-09-30 12:05:00,11.77,11.78,11.74,11.74,216800.0,11.6658,11.6757,11.636,11.636,216800.0
2008-09-30 12:10:00,11.74,11.74,11.66,11.66,53600.0,11.636,11.636,11.5567,11.5567,53600.0
2008-09-30 12:15:00,11.66,11.7,11.63,11.69,82000.0,11.5567,11.5964,11.527,11.5865,82000.0
2008-09-30 12:20:00,11.7,11.71,11.61,11.61,105200.0,11.5964,11.6063,11.5072,11.5072,105200.0
2008-09-30 12:25:00,11.61,11.65,11.59,11.65,77200.0,11.5072,11.5468,11.4874,11.5468,77200.0
2008-09-30 12:30:00,11.65,11.69,11.63,11.69,50000.0,11.5468,11.5865,11.527,11.5865,50000.0
2008-09-30 12:35:00,11.69,11.72,11.67,11.72,68800.0,11.5865,11.6162,11.5667,11.6162,68800.0
2008-09-30 12:40:00,11.72,11.73,11.69,11.71,61600.0,11.6162,11.6261,11.5865,11.6063,61600.0
2008-09-30 12:45:00,11.72,11.73,11.69,11.73,37600.0,11.6162,11.6261,11.5865,11.6261,37600.0
2008-09-30 12:50:00,11.72,11.73,11.68,11.69,37200.0,11.6162,11.6261,11.5766,11.5865,37200.0
2008-09-30 12:55:00,11.68,11.71,11.66,11.69,121200.0,11.5766,11.6063,11.5567,11.5865,121200.0
2008-09-30 13:00:00,11.69,11.7,11.67,11.67,56800.0,11.5865,11.5964,11.5667,11.5667,56800.0
2008-09-30 13:05:00,11.66,11.7,11.66,11.7,45200.0,11.5567,11.5964,11.5567,11.5964,45200.0
2008-09-30 13:10:00,11.69,11.73,11.66,11.73,381200.0,11.5865,11.6261,11.5567,11.6261,381200.0
2008-09-30 13:15:00,11.73,11.8,11.73,11.8,113600.0,11.6261,11.6955,11.6261,11.6955,113600.0
2008-09-30 13:20:00,11.79,11.81,11.77,11.81,79200.0,11.6856,11.7054,11.6658,11.7054,79200.0
2008-09-30 13:25:00,11.81,11.88,11.81,11.85,75600.0,11.7054,11.7748,11.7054,11.7451,75600.0
2008-09-30 13:30:00,11.85,11.86,11.81,11.81,132000.0,11.7451,11.755,11.7054,11.7054,132000.0
2008-09-30 13:35:00,11.8,11.81,11.74,11.74,348000.0,11.6955,11.7054,11.636,11.636,348000.0
2008-09-30 13:40:00,11.74,11.77,11.71,11.75,226400.0,11.636,11.6658,11.6063,11.6459,226400.0
2008-09-30 13:45:00,11.74,11.74,11.71,11.71,110000.0,11.636,11.636,11.6063,11.6063,110000.0
2008-09-30 13:50:00,11.72,11.72,11.69,11.71,95600.0,11.6162,11.6162,11.5865,11.6063,95600.0
2008-09-30 13:55:00,11.71,11.71,11.67,11.7,103600.0,11.6063,11.6063,11.5667,11.5964,103600.0
2008-09-30 14:00:00,11.7,11.7,11.66,11.67,98000.0,11.5964,11.5964,11.5567,11.5667,98000.0
2008-09-30 14:05:00,11.67,11.74,11.67,11.74,108000.0,11.5667,11.636,11.5667,11.636,108000.0
2008-09-30 14:10:00,11.74,11.76,11.73,11.73,119200.0,11.636,11.6559,11.6261,11.6261,119200.0
2008-09-30 14:15:00,11.74,11.8,11.73,11.79,97200.0,11.636,11.6955,11.6261,11.6856,97200.0
2008-09-30 14:20:00,11.79,11.85,11.78,11.85,84400.0,11.6856,11.7451,11.6757,11.7451,84400.0
2008-09-30 14:25:00,11.85,11.87,11.84,11.87,108000.0,11.7451,11.7649,11.7351,11.7649,108000.0
2008-09-30 14:30:00,11.87,11.88,11.86,11.86,88000.0,11.7649,11.7748,11.755,11.755,88000.0
2008-09-30 14:35:00,11.87,11.87,11.84,11.84,110800.0,11.7649,11.7649,11.7351,11.7351,110800.0
2008-09-30 14:40:00,11.84,11.85,11.81,11.83,182000.0,11.7351,11.7451,11.7054,11.7252,182000.0
2008-09-30 14:45:00,11.83,11.83,11.79,11.82,72400.0,11.7252,11.7252,11.6856,11.7153,72400.0
2008-09-30 14:50:00,11.82,11.88,11.81,11.88,115200.0,11.7153,11.7748,11.7054,11.7748,115200.0
2008-09-30 14:55:00,11.87,11.88,11.83,11.85,78400.0,11.7649,11.7748,11.7252,11.7451,78400.0
2008-09-30 15:00:00,11.85,11.9,11.84,11.9,120400.0,11.7451,11.7946,11.7351,11.7946,120400.0
2008-09-30 15:05:00,11.89,11.89,11.85,11.85,215200.0,11.7847,11.7847,11.7451,11.7451,215200.0
2008-09-30 15:10:00,11.85,11.86,11.82,11.82,136800.0,11.7451,11.755,11.7153,11.7153,136800.0
2008-09-30 15:15:00,11.83,11.86,11.81,11.86,251600.0,11.7252,11.755,11.7054,11.755,251600.0
2008-09-30 15:20:00,11.85,11.95,11.85,11.94,193200.0,11.7451,11.8442,11.7451,11.8343,193200.0
2008-09-30 15:25:00,11.95,12.0,11.94,11.97,332400.0,11.8442,11.8937,11.8343,11.864,332400.0
2008-09-30 15:30:00,11.97,12.01,11.95,11.98,188400.0,11.864,11.9036,11.8442,11.8739,188400.0
2008-09-30 15:35:00,11.98,11.99,11.93,11.94,203200.0,11.8739,11.8838,11.8244,11.8343,203200.0
2008-09-30 15:40:00,11.94,12.03,11.94,12.0,292400.0,11.8343,11.9235,11.8343,11.8937,292400.0
2008-09-30 15:45:00,12.0,12.06,11.99,12.06,273200.0,11.8937,11.9532,11.8838,11.9532,273200.0
2008-09-30 15:50:00,12.06,12.07,12.03,12.05,264800.0,11.9532,11.9631,11.9235,11.9433,264800.0
2008-09-30 15:55:00,12.06,12.1,11.99,12.08,412400.0,11.9532,11.9928,11.8838,11.973,412400.0
2008-10-01 09:30:00,11.94,12.13,11.94,12.05,123600.0,11.8343,12.0226,11.8343,11.9433,123600.0
2008-10-01 09:35:00,12.06,12.06,11.84,11.85,60400.0,11.9532,11.9532,11.7351,11.7451,60400.0
2008-10-01 09:40:00,11.85,11.91,11.84,11.9,69600.0,11.7451,11.8045,11.7351,11.7946,69600.0
2008-10-01 09:45:00,11.9,11.94,11.9,11.93,52000.0,11.7946,11.8343,11.7946,11.8244,52000.0
2008-10-01 09:50:00,11.94,11.95,11.89,11.94,160800.0,11.8343,11.8442,11.7847,11.8343,160800.0
2008-10-01 09:55:00,11.94,12.0,11.93,11.97,42400.0,11.8343,11.8937,11.8244,11.864,42400.0
2008-10-01 10:00:00,11.97,11.97,11.84,11.9,339600.0,11.864,11.864,11.7351,11.7946,339600.0
2008-10-01 10:05:00,11.91,11.93,11.82,11.89,125600.0,11.8045,11.8244,11.7153,11.7847,125600.0
2008-10-01 10:10:00,11.88,11.93,11.8,11.9,85600.0,11.7748,11.8244,11.6955,11.7946,85600.0
2008-10-01 10:15:00,11.9,11.9,11.83,11.87,108800.0,11.7946,11.7946,11.7252,11.7649,108800.0
2008-10-01 10:20:00,11.87,11.88,11.84,11.84,106800.0,11.7649,11.7748,11.7351,11.7351,106800.0
2008-10-01 10:25:00,11.84,11.87,11.81,11.82,82000.0,11.7351,11.7649,11.7054,11.7153,82000.0
2008-10-01 10:30:00,11.81,11.82,11.75,11.75,105600.0,11.7054,11.7153,11.6459,11.6459,105600.0
2008-10-01 10:35:00,11.75,11.76,11.71,11.76,164400.0,11.6459,11.6559,11.6063,11.6559,164400.0
2008-10-01 10:40:00,11.75,11.76,11.74,11.76,80000.0,11.6459,11.6559,11.636,11.6559,80000.0
2008-10-01 10:45:00,11.76,11.77,11.71,11.73,44800.0,11.6559,11.6658,11.6063,11.6261,44800.0
2008-10-01 10:50:00,11.72,11.74,11.69,11.72,30400.0,11.6162,11.636,11.5865,11.6162,30400.0
2008-10-01 10:55:00,11.73,11.79,11.73,11.78,150800.0,11.6261,11.6856,11.6261,11.6757,150800.0
2008-10-01 11:00:00,11.78,11.8,11.76,11.78,60400.0,11.6757,11.6955,11.6559,11.6757,60400.0
2008-10-01 11:05:00,11.76,11.76,11.65,11.65,48800.0,11.6559,11.6559,11.5468,11.5468,48800.0
2008-10-01 11:10:00,11.65,11.66,11.63,11.63,38800.0,11.5468,11.5567,11.527,11.527,38800.0
2008-10-01 11:15:00,11.63,11.72,11.62,11.69,84800.0,11.527,11.6162,11.5171,11.5865,84800.0
2008-10-01 11:20:00,11.69,11.72,11.69,11.71,53600.0,11.5865,11.6162,11.5865,11.6063,53600.0
2008-10-01 11:25:00,11.71,11.73,11.68,11.7,51600.0,11.6063,11.6261,11.5766,11.5964,51600.0
2008-10-01 11:30:00,11.7,11.71,11.68,11.7,86400.0,11.5964,11.6063,11.5766,11.5964,86400.0
2008-10-01 11:35:00,11.7,11.73,11.68,11.73,77200.0,11.5964,11.6261,11.5766,11.6261,77200.0
2008-10-01 11:40:00,11.74,11.74,11.72,11.73,62000.0,11.636,11.636,11.6162,11.6261,62000.0
2008-10-01 11:45:00,11.73,11.75,11.69,11.72,68000.0,11.6261,11.6459,11.5865,11.6162,68000.0
2008-10-01 11:50:00,11.72,11.78,11.71,11.77,53600.0,11.6162,11.6757,11.6063,11.6658,53600.0
2008-10-01 11:55:00,11.77,11.78,11.76,11.78,62800.0,11.6658,11.6757,11.6559,11.6757,62800.0
2008-10-01 12:00:00,11.78,11.78,11.72,11.72,102800.0,11.6757,11.6757,11.6162,11.6162,102800.0
2008-10-01 12:05:00,11.72,11.72,11.71,11.71,13200.0,11.6162,11.6162,11.6063,11.6063,13200.0
2008-10-01 12:10:00,11.7,11.73,11.68,11.72,79600.0,11.5964,11.6261,11.5766,11.6162,79600.0
2008-10-01 12:15:00,11.73,11.8,11.73,11.77,90800.0,11.6261,11.6955,11.6261,11.6658,90800.0
2008-10-01 12:20:00,11.77,11.78,11.77,11.78,38400.0,11.6658,11.6757,11.6658,11.6757,38400.0
2008-10-01 12:25:00,11.77,11.78,11.76,11.76,94000.0,11.6658,11.6757,11.6559,11.6559,94000.0
2008-10-01 12:30:00,11.76,11.79,11.72,11.77,85600.0,11.6559,11.6856,11.6162,11.6658,85600.0
2008-10-01 12:35:00,11.77,11.82,11.74,11.82,124800.0,11.6658,11.7153,11.636,11.7153,124800.0
2008-10-01 12:40:00,11.82,11.86,11.81,11.82,124800.0,11.7153,11.755,11.7054,11.7153,124800.0
2008-10-01 12:45:00,11.81,11.87,11.81,11.86,104400.0,11.7054,11.7649,11.7054,11.755,104400.0
2008-10-01 12:50:00,11.86,11.91,11.85,11.9,105600.0,11.755,11.8045,11.7451,11.7946,105600.0
2008-10-01 12:55:00,11.9,11.9,11.81,11.81,60000.0,11.7946,11.7946,11.7054,11.7054,60000.0
2008-10-01 13:00:00,11.81,11.83,11.78,11.79,58800.0,11.7054,11.7252,11.6757,11.6856,58800.0
2008-10-01 13:05:00,11.79,11.8,11.78,11.79,42800.0,11.6856,11.6955,11.6757,11.6856,42800.0
2008-10-01 13:10:00,11.79,11.8,11.77,11.78,50000.0,11.6856,11.6955,11.6658,11.6757,50000.0
2008-10-01 13:15:00,11.77,11.79,11.76,11.78,63200.0,11.6658,11.6856,11.6559,11.6757,63200.0
2008-10-01 13:20:00,11.78,11.78,11.74,11.75,44400.0,11.6757,11.6757,11.636,11.6459,44400.0
2008-10-01 13:25:00,11.76,11.76,11.72,11.73,38800.0,11.6559,11.6559,11.6162,11.6261,38800.0
2008-10-01 13:30:00,11.73,11.73,11.68,11.69,112000.0,11.6261,11.6261,11.5766,11.5865,112000.0
2008-10-01 13:35:00,11.69,11.71,11.68,11.71,142400.0,11.5865,11.6063,11.5766,11.6063,142400.0
2008-10-01 13:40:00,11.71,11.83,11.68,11.83,172800.0,11.6063,11.7252,11.5766,11.7252,172800.0
2008-10-01 13:45:00,11.83,11.83,11.72,11.72,85200.0,11.7252,11.7252,11.6162,11.6162,85200.0
2008-10-01 13:50:00,11.72,11.8,11.71,11.75,49200.0,11.6162,11.6955,11.6063,11.6459,49200.0
2008-10-01 13:55:00,11.75,11.76,11.71,11.74,94400.0,11.6459,11.6559,11.6063,11.636,94400.0
2008-10-01 14:00:00,11.74,11.74,11.69,11.69,121200.0,11.636,11.636,11.5865,11.5865,121200.0
2008-10-01 14:05:00,11.69,11.71,11.69,11.7,143600.0,11.5865,11.6063,11.5865,11.5964,143600.0
2008-10-01 14:10:00,11.71,11.76,11.69,11.74,86800.0,11.6063,11.6559,11.5865,11.636,86800.0
2008-10-01 14:15:00,11.74,11.77,11.71,11.73,64800.0,11.636,11.6658,11.6063,11.6261,64800.0
2008-10-01 14:20:00,11.72,11.77,11.71,11.71,53600.0,11.6162,11.6658,11.6063,11.6063,53600.0
2008-10-01 14:25:00,11.72,11.72,11.68,11.72,66000.0,11.6162,11.6162,11.5766,11.6162,66000.0
2008-10-01 14:30:00,11.71,11.72,11.68,11.7,46000.0,11.6063,11.6162,11.5766,11.5964,46000.0
2008-10-01 14:35:00,11.69,11.69,11.67,11.68,58400.0,11.5865,11.5865,11.5667,11.5766,58400.0
2008-10-01 14:40:00,11.69,11.7,11.65,11.67,76000.0,11.5865,11.5964,11.5468,11.5667,76000.0
2008-10-01 14:45:00,11.67,11.7,11.65,11.68,69600.0,11.5667,11.5964,11.5468,11.5766,69600.0
2008-10-01 14:50:00,11.68,11.76,11.68,11.74,88000.0,11.5766,11.6559,11.5766,11.636,88000.0
2008-10-01 14:55:00,11.75,11.75,11.64,11.66,80800.0,11.6459,11.6459,11.5369,11.5567,80800.0
2008-10-01 15:00:00,11.66,11.66,11.59,11.61,72400.0,11.5567,11.5567,11.4874,11.5072,72400.0
2008-10-01 15:05:00,11.61,11.63,11.59,11.62,79200.0,11.5072,11.527,11.4874,11.5171,79200.0
2008-10-01 15:10:00,11.62,11.69,11.59,11.62,69200.0,11.5171,11.5865,11.4874,11.5171,69200.0
2008-10-01 15:15:00,11.62,11.62,11.55,11.6,78000.0,11.5171,11.5171,11.4477,11.4973,78000.0
2008-10-01 15:20:00,11.6,11.6,11.57,11.59,70400.0,11.4973,11.4973,11.4675,11.4874,70400.0
2008-10-01 15:25:00,11.59,11.62,11.58,11.62,67200.0,11.4874,11.5171,11.4775,11.5171,67200.0
2008-10-01 15:30:00,11.62,11.65,11.61,11.64,139200.0,11.5171,11.5468,11.5072,11.5369,139200.0
2008-10-01 15:35:00,11.64,11.65,11.58,11.59,89600.0,11.5369,11.5468,11.4775,11.4874,89600.0
2008-10-01 15:40:00,11.59,11.62,11.58,11.61,152800.0,11.4874,11.5171,11.4775,11.5072,152800.0
2008-10-01 15:45:00,11.61,11.62,11.56,11.58,121200.0,11.5072,11.5171,11.4576,11.4775,121200.0
2008-10-01 15:50:00,11.58,11.59,11.52,11.53,199200.0,11.4775,11.4874,11.418,11.4279,199200.0
2008-10-01 15:55:00,11.53,11.6,11.5,11.58,366000.0,11.4279,11.4973,11.3982,11.4775,366000.0
2008-10-02 09:30:00,11.49,11.49,11.3,11.31,70000.0,11.3882,11.3882,11.1999,11.2098,70000.0
2008-10-02 09:35:00,11.3,11.33,11.25,11.31,68400.0,11.1999,11.2297,11.1504,11.2098,68400.0
2008-10-02 09:40:00,11.31,11.33,11.21,11.25,32000.0,11.2098,11.2297,11.1107,11.1504,32000.0
2008-10-02 09:45:00,11.24,11.32,11.24,11.3,100800.0,11.1405,11.2198,11.1405,11.1999,100800.0
2008-10-02 09:50:00,11.31,11.32,11.28,11.31,109200.0,11.2098,11.2198,11.1801,11.2098,109200.0
2008-10-02 09:55:00,11.31,11.33,11.17,11.21,122000.0,11.2098,11.2297,11.0711,11.1107,122000.0
2008-10-02 10:00:00,11.2,11.23,11.16,11.2,122800.0,11.1008,11.1306,11.0612,11.1008,122800.0
2008-10-02 10:05:00,11.2,11.2,11.15,11.18,82000.0,11.1008,11.1008,11.0513,11.081,82000.0
2008-10-02 10:10:00,11.19,11.34,11.19,11.27,221200.0,11.0909,11.2396,11.0909,11.1702,221200.0
2008-10-02 10:15:00,11.27,11.29,11.27,11.28,61200.0,11.1702,11.19,11.1702,11.1801,61200.0
2008-10-02 10:20:00,11.27,11.27,11.17,11.2,98400.0,11.1702,11.1702,11.0711,11.1008,98400.0
2008-10-02 10:25:00,11.18,11.2,11.15,11.19,166400.0,11.081,11.1008,11.0513,11.0909,166400.0
2008-10-02 10:30:00,11.2,11.2,11.14,11.16,179200.0,11.1008,11.1008,11.0413,11.0612,179200.0
2008-10-02 10:35:00,11.17,11.24,11.16,11.22,117600.0,11.0711,11.1405,11.0612,11.1206,117600.0
2008-10-02 10:40:00,11.22,11.23,11.22,11.22,74800.0,11.1206,11.1306,11.1206,11.1206,74800.0
2008-10-02 10:45:00,11.22,11.22,11.2,11.2,52400.0,11.1206,11.1206,11.1008,11.1008,52400.0
2008-10-02 10:50:00,11.2,11.22,11.19,11.2,71200.0,11.1008,11.1206,11.0909,11.1008,71200.0
2008-10-02 10:55:00,11.2,11.21,11.18,11.21,45200.0,11.1008,11.1107,11.081,11.1107,45200.0
2008-10-02 11:00:00,11.21,11.26,11.21,11.26,66000.0,11.1107,11.1603,11.1107,11.1603,66000.0
2008-10-02 11:05:00,11.25,11.26,11.17,11.17,74000.0,11.1504,11.1603,11.0711,11.0711,74000.0
2008-10-02 11:10:00,11.18,11.2,11.17,11.19,109600.0,11.081,11.1008,11.0711,11.0909,109600.0
2008-10-02 11:15:00,11.19,11.21,11.18,11.2,58800.0,11.0909,11.1107,11.081,11.1008,58800.0
2008-10-02 11:20:00,11.21,11.23,11.2,11.22,39200.0,11.1107,11.1306,11.1008,11.1206,39200.0
2008-10-02 11:25:00,11.22,11.26,11.22,11.25,39200.0,11.1206,11.1603,11.1206,11.1504,39200.0
2008-10-02 11:30:00,11.25,11.25,11.23,11.24,52000.0,11.1504,11.1504,11.1306,11.1405,52000.0
2008-10-02 11:35:00,11.24,11.24,11.19,11.19,68000.0,11.1405,11.1405,11.0909,11.0909,68000.0
2008-10-02 11:40:00,11.19,11.19,11.17,11.18,74000.0,11.0909,11.0909,11.0711,11.081,74000.0
2008-10-02 11:45:00,11.18,11.19,11.16,11.16,35600.0,11.081,11.0909,11.0612,11.0612,35600.0
2008-10-02 11:50:00,11.16,11.17,11.14,11.15,25600.0,11.0612,11.0711,11.0413,11.0513,25600.0
2008-10-02 11:55:00,11.14,11.15,11.12,11.12,105200.0,11.0413,11.0513,11.0215,11.0215,105200.0
2008-10-02 12:00:00,11.11,11.14,11.1,11.13,78800.0,11.0116,11.0413,11.0017,11.0314,78800.0
2008-10-02 12:05:00,11.13,11.17,11.11,11.15,98800.0,11.0314,11.0711,11.0116,11.0513,98800.0
2008-10-02 12:10:00,11.16,11.21,11.16,11.2,71200.0,11.0612,11.1107,11.0612,11.1008,71200.0
2008-10-02 12:15:00,11.2,11.24,11.2,11.22,80800.0,11.1008,11.1405,11.1008,11.1206,80800.0
2008-10-02 12:20:00,11.22,11.25,11.21,11.24,88800.0,11.1206,11.1504,11.1107,11.1405,88800.0
2008-10-02 12:25:00,11.25,11.26,11.24,11.25,82800.0,11.1504,11.1603,11.1405,11.1504,82800.0
2008-10-02 12:30:00,11.25,11.26,11.24,11.25,59200.0,11.1504,11.1603,11.1405,11.1504,59200.0
2008-10-02 12:35:00,11.25,11.25,11.24,11.25,66400.0,11.1504,11.1504,11.1405,11.1504,66400.0
2008-10-02 12:40:00,11.24,11.25,11.23,11.24,86400.0,11.1405,11.1504,11.1306,11.1405,86400.0
2008-10-02 12:45:00,11.25,11.26,11.24,11.25,151600.0,11.1504,11.1603,11.1405,11.1504,151600.0
2008-10-02 12:50:00,11.25,11.27,11.25,11.26,39600.0,11.1504,11.1702,11.1504,11.1603,39600.0
2008-10-02 12:55:00,11.26,11.3,11.26,11.26,49200.0,11.1603,11.1999,11.1603,11.1603,49200.0
2008-10-02 13:00:00,11.26,11.26,11.24,11.25,51600.0,11.1603,11.1603,11.1405,11.1504,51600.0
2008-10-02 13:05:00,11.25,11.26,11.24,11.25,117200.0,11.1504,11.1603,11.1405,11.1504,117200.0
2008-10-02 13:10:00,11.25,11.26,11.21,11.22,160800.0,11.1504,11.1603,11.1107,11.1206,160800.0
2008-10-02 13:15:00,11.22,11.25,11.21,11.25,91600.0,11.1206,11.1504,11.1107,11.1504,91600.0
2008-10-02 13:20:00,11.25,11.28,11.24,11.25,60800.0,11.1504,11.1801,11.1405,11.1504,60800.0
2008-10-02 13:25:00,11.25,11.26,11.25,11.26,62400.0,11.1504,11.1603,11.1504,11.1603,62400.0
2008-10-02 13:30:00,11.26,11.28,11.25,11.26,72800.0,11.1603,11.1801,11.1504,11.1603,72800.0
2008-10-02 13:35:00,11.25,11.26,11.23,11.23,61600.0,11.1504,11.1603,11.1306,11.1306,61600.0
2008-10-02 13:40:00,11.22,11.32,11.21,11.31,116000.0,11.1206,11.2198,11.1107,11.2098,116000.0
2008-10-02 13:45:00,11.31,11.34,11.28,11.28,53600.0,11.2098,11.2396,11.1801,11.1801,53600.0
2008-10-02 13:50:00,11.28,11.29,11.24,11.25,69600.0,11.1801,11.19,11.1405,11.1504,69600.0
2008-10-02 13:55:00,11.25,11.3,11.24,11.3,60800.0,11.1504,11.1999,11.1405,11.1999,60800.0
2008-10-02 14:00:00,11.3,11.33,11.25,11.26,52000.0,11.1999,11.2297,11.1504,11.1603,52000.0
2008-10-02 14:05:00,11.26,11.28,11.24,11.26,71200.0,11.1603,11.1801,11.1405,11.1603,71200.0
2008-10-02 14:10:00,11.25,11.28,11.24,11.25,85600.0,11.1504,11.1801,11.1405,11.1504,85600.0
2008-10-02 14:15:00,11.25,11.27,11.25,11.25,110000.0,11.1504,11.1702,11.1504,11.1504,110000.0
2008-10-02 14:20:00,11.25,11.25,11.16,11.16,114800.0,11.1504,11.1504,11.0612,11.0612,114800.0
2008-10-02 14:25:00,11.15,11.24,11.15,11.21,202000.0,11.0513,11.1405,11.0513,11.1107,202000.0
2008-10-02 14:30:00,11.21,11.24,11.2,11.22,169200.0,11.1107,11.1405,11.1008,11.1206,169200.0
2008-10-02 14:35:00,11.21,11.25,11.2,11.22,246000.0,11.1107,11.1504,11.1008,11.1206,246000.0
2008-10-02 14:40:00,11.22,11.26,11.18,11.18,88800.0,11.1206,11.1603,11.081,11.081,88800.0
2008-10-02 14:45:00,11.18,11.23,11.18,11.21,124400.0,11.081,11.1306,11.081,11.1107,124400.0
2008-10-02 14:50:00,11.21,11.21,11.13,11.14,78000.0,11.1107,11.1107,11.0314,11.0413,78000.0
2008-10-02 14:55:00,11.14,11.24,11.14,11.22,61600.0,11.0413,11.1405,11.0413,11.1206,61600.0
2008-10-02 15:00:00,11.22,11.22,11.17,11.19,74800.0,11.1206,11.1206,11.0711,11.0909,74800.0
2008-10-02 15:05:00,11.2,11.22,11.18,11.18,54800.0,11.1008,11.1206,11.081,11.081,54800.0
2008-10-02 15:10:00,11.19,11.23,11.18,11.22,76000.0,11.0909,11.1306,11.081,11.1206,76000.0
2008-10-02 15:15:00,11.21,11.21,11.17,11.17,92400.0,11.1107,11.1107,11.0711,11.0711,92400.0
2008-10-02 15:20:00,11.17,11.18,11.13,11.15,89200.0,11.0711,11.081,11.0314,11.0513,89200.0
2008-10-02 15:25:00,11.15,11.17,11.11,11.13,90800.0,11.0513,11.0711,11.0116,11.0314,90800.0
2008-10-02 15:30:00,11.14,11.22,11.13,11.21,157200.0,11.0413,11.1206,11.0314,11.1107,157200.0
2008-10-02 15:35:00,11.2,11.21,11.1,11.1,107200.0,11.1008,11.1107,11.0017,11.0017,107200.0
2008-10-02 15:40:00,11.1,11.14,11.07,11.1,139200.0,11.0017,11.0413,10.972,11.0017,139200.0
2008-10-02 15:45:00,11.1,11.11,11.05,11.06,142400.0,11.0017,11.0116,10.9521,10.9621,142400.0
2008-10-02 15:50:00,11.06,11.12,11.03,11.1,193600.0,10.9621,11.0215,10.9323,11.0017,193600.0
2008-10-02 15:55:00,11.1,11.1,11.06,11.07,189200.0,11.0017,11.0017,10.9621,10.972,189200.0
2008-10-03 09:30:00,10.24,10.71,10.19,10.59,394400.0,10.1493,10.6152,10.0998,10.4962,394400.0
2008-10-03 09:35:00,10.6,11.03,10.57,10.91,1006400.0,10.5061,10.9323,10.4764,10.8134,1006400.0
2008-10-03 09:40:00,10.94,10.96,10.75,10.75,320400.0,10.8431,10.8629,10.6548,10.6548,320400.0
2008-10-03 09:45:00,10.76,10.94,10.76,10.86,418000.0,10.6647,10.8431,10.6647,10.7638,418000.0
2008-10-03 09:50:00,10.87,10.9,10.81,10.84,183200.0,10.7737,10.8035,10.7143,10.744,183200.0
2008-10-03 09:55:00,10.85,10.89,10.79,10.88,264800.0,10.7539,10.7936,10.6944,10.7836,264800.0
2008-10-03 10:00:00,10.89,10.9,10.83,10.88,198000.0,10.7936,10.8035,10.7341,10.7836,198000.0
2008-10-03 10:05:00,10.89,10.89,10.87,10.88,137600.0,10.7936,10.7936,10.7737,10.7836,137600.0
2008-10-03 10:10:00,10.88,10.92,10.88,10.91,135200.0,10.7836,10.8233,10.7836,10.8134,135200.0
2008-10-03 10:15:00,10.9,11.02,10.9,11.0,234400.0,10.8035,10.9224,10.8035,10.9026,234400.0
2008-10-03 10:20:00,11.01,11.09,10.95,11.0,452000.0,10.9125,10.9918,10.853,10.9026,452000.0
2008-10-03 10:25:00,11.0,11.1,10.99,11.09,303200.0,10.9026,11.0017,10.8927,10.9918,303200.0
2008-10-03 10:30:00,11.09,11.18,11.08,11.16,208000.0,10.9918,11.081,10.9819,11.0612,208000.0
2008-10-03 10:35:00,11.17,11.21,11.12,11.12,192400.0,11.0711,11.1107,11.0215,11.0215,192400.0
2008-10-03 10:40:00,11.13,11.25,11.13,11.21,141200.0,11.0314,11.1504,11.0314,11.1107,141200.0
2008-10-03 10:45:00,11.22,11.29,11.21,11.21,196000.0,11.1206,11.19,11.1107,11.1107,196000.0
2008-10-03 10:50:00,11.21,11.34,11.15,11.34,141600.0,11.1107,11.2396,11.0513,11.2396,141600.0
2008-10-03 10:55:00,11.34,11.48,11.32,11.47,334000.0,11.2396,11.3783,11.2198,11.3684,334000.0
2008-10-03 11:00:00,11.47,11.47,11.36,11.37,189600.0,11.3684,11.3684,11.2594,11.2693,189600.0
2008-10-03 11:05:00,11.37,11.46,11.35,11.42,196800.0,11.2693,11.3585,11.2495,11.3189,196800.0
2008-10-03 11:10:00,11.42,11.45,11.41,11.41,182000.0,11.3189,11.3486,11.309,11.309,182000.0
2008-10-03 11:15:00,11.41,11.45,11.31,11.31,132400.0,11.309,11.3486,11.2098,11.2098,132400.0
2008-10-03 11:20:00,11.31,11.36,11.28,11.31,115600.0,11.2098,11.2594,11.1801,11.2098,115600.0
2008-10-03 11:25:00,11.31,11.32,11.26,11.27,144000.0,11.2098,11.2198,11.1603,11.1702,144000.0
2008-10-03 11:30:00,11.27,11.28,11.26,11.26,82800.0,11.1702,11.1801,11.1603,11.1603,82800.0
2008-10-03 11:35:00,11.26,11.35,11.26,11.3,101600.0,11.1603,11.2495,11.1603,11.1999,101600.0
2008-10-03 11:40:00,11.3,11.32,11.26,11.3,93600.0,11.1999,11.2198,11.1603,11.1999,93600.0
2008-10-03 11:45:00,11.3,11.31,11.2,11.21,100400.0,11.1999,11.2098,11.1008,11.1107,100400.0
2008-10-03 11:50:00,11.22,11.24,11.15,11.23,102800.0,11.1206,11.1405,11.0513,11.1306,102800.0
2008-10-03 11:55:00,11.23,11.33,11.22,11.33,96400.0,11.1306,11.2297,11.1206,11.2297,96400.0
2008-10-03 12:00:00,11.32,11.34,11.25,11.28,177200.0,11.2198,11.2396,11.1504,11.1801,177200.0
2008-10-03 12:05:00,11.28,11.28,11.19,11.19,154000.0,11.1801,11.1801,11.0909,11.0909,154000.0
2008-10-03 12:10:00,11.19,11.21,11.15,11.15,186400.0,11.0909,11.1107,11.0513,11.0513,186400.0
2008-10-03 12:15:00,11.16,11.16,11.08,11.1,202000.0,11.0612,11.0612,10.9819,11.0017,202000.0
2008-10-03 12:20:00,11.09,11.11,11.08,11.08,154400.0,10.9918,11.0116,10.9819,10.9819,154400.0
2008-10-03 12:25:00,11.09,11.1,11.05,11.1,63200.0,10.9918,11.0017,10.9521,11.0017,63200.0
2008-10-03 12:30:00,11.14,11.15,11.06,11.06,106800.0,11.0413,11.0513,10.9621,10.9621,106800.0
2008-10-03 12:35:00,11.08,11.08,11.03,11.04,97600.0,10.9819,10.9819,10.9323,10.9422,97600.0
2008-10-03 12:40:00,11.05,11.06,11.02,11.05,100000.0,10.9521,10.9621,10.9224,10.9521,100000.0
2008-10-03 12:45:00,11.05,11.06,10.99,11.03,87600.0,10.9521,10.9621,10.8927,10.9323,87600.0
2008-10-03 12:50:00,11.03,11.04,10.98,11.03,82800.0,10.9323,10.9422,10.8828,10.9323,82800.0
2008-10-03 12:55:00,11.03,11.07,11.01,11.03,469600.0,10.9323,10.972,10.9125,10.9323,469600.0
2008-10-03 13:00:00,11.03,11.03,10.98,11.01,136000.0,10.9323,10.9323,10.8828,10.9125,136000.0
2008-10-03 13:05:00,10.99,11.08,10.95,11.05,209200.0,10.8927,10.9819,10.853,10.9521,209200.0
2008-10-03 13:10:00,11.05,11.05,10.95,11.04,91600.0,10.9521,10.9521,10.853,10.9422,91600.0
2008-10-03 13:15:00,11.05,11.05,10.97,11.03,117600.0,10.9521,10.9521,10.8729,10.9323,117600.0
2008-10-03 13:20:00,11.03,11.09,10.96,10.97,168000.0,10.9323,10.9918,10.8629,10.8729,168000.0
2008-10-03 13:25:00,10.97,11.01,10.81,10.91,152800.0,10.8729,10.9125,10.7143,10.8134,152800.0
2008-10-03 13:30:00,10.92,11.0,10.84,10.87,294800.0,10.8233,10.9026,10.744,10.7737,294800.0
2008-10-03 13:35:00,10.86,10.91,10.75,10.87,173200.0,10.7638,10.8134,10.6548,10.7737,173200.0
2008-10-03 13:40:00,10.88,10.89,10.68,10.68,253200.0,10.7836,10.7936,10.5854,10.5854,253200.0
2008-10-03 13:45:00,10.69,10.84,10.68,10.8,773200.0,10.5953,10.744,10.5854,10.7044,773200.0
2008-10-03 13:50:00,10.81,10.86,10.8,10.8,203200.0,10.7143,10.7638,10.7044,10.7044,203200.0
2008-10-03 13:55:00,10.8,10.81,10.77,10.8,93200.0,10.7044,10.7143,10.6746,10.7044,93200.0
2008-10-03 14:00:00,10.8,10.81,10.72,10.79,126000.0,10.7044,10.7143,10.6251,10.6944,126000.0
2008-10-03 14:05:00,10.79,10.79,10.72,10.75,260800.0,10.6944,10.6944,10.6251,10.6548,260800.0
2008-10-03 14:10:00,10.76,10.79,10.75,10.77,105200.0,10.6647,10.6944,10.6548,10.6746,105200.0
2008-10-03 14:15:00,10.76,10.77,10.7,10.72,110400.0,10.6647,10.6746,10.6052,10.6251,110400.0
2008-10-03 14:20:00,10.72,10.72,10.63,10.65,98400.0,10.6251,10.6251,10.5359,10.5557,98400.0
2008-10-03 14:25:00,10.65,10.67,10.54,10.54,142400.0,10.5557,10.5755,10.4467,10.4467,142400.0
2008-10-03 14:30:00,10.54,10.58,10.49,10.5,278800.0,10.4467,10.4863,10.3971,10.407,278800.0
2008-10-03 14:35:00,10.49,10.67,10.49,10.65,110000.0,10.3971,10.5755,10.3971,10.5557,110000.0
2008-10-03 14:40:00,10.67,10.7,10.65,10.65,213200.0,10.5755,10.6052,10.5557,10.5557,213200.0
2008-10-03 14:45:00,10.62,10.63,10.54,10.54,138400.0,10.526,10.5359,10.4467,10.4467,138400.0
2008-10-03 14:50:00,10.55,10.68,10.54,10.67,244800.0,10.4566,10.5854,10.4467,10.5755,244800.0
2008-10-03 14:55:00,10.67,10.69,10.63,10.69,246000.0,10.5755,10.5953,10.5359,10.5953,246000.0
2008-10-03 15:00:00,10.7,10.7,10.64,10.65,665200.0,10.6052,10.6052,10.5458,10.5557,665200.0
2008-10-03 15:05:00,10.66,10.7,10.63,10.68,164000.0,10.5656,10.6052,10.5359,10.5854,164000.0
2008-10-03 15:10:00,10.67,10.67,10.61,10.62,73200.0,10.5755,10.5755,10.516,10.526,73200.0
2008-10-03 15:15:00,10.63,10.64,10.59,10.61,301200.0,10.5359,10.5458,10.4962,10.516,301200.0
2008-10-03 15:20:00,10.61,10.64,10.61,10.63,208400.0,10.516,10.5458,10.516,10.5359,208400.0
2008-10-03 15:25:00,10.63,10.63,10.53,10.59,217600.0,10.5359,10.5359,10.4367,10.4962,217600.0
2008-10-03 15:30:00,10.59,10.69,10.59,10.66,292400.0,10.4962,10.5953,10.4962,10.5656,292400.0
2008-10-03 15:35:00,10.65,10.68,10.59,10.6,153200.0,10.5557,10.5854,10.4962,10.5061,153200.0
2008-10-03 15:40:00,10.59,10.6,10.41,10.42,255600.0,10.4962,10.5061,10.3178,10.3277,255600.0
2008-10-03 15:45:00,10.42,10.45,10.34,10.35,279200.0,10.3277,10.3575,10.2484,10.2583,279200.0
2008-10-03 15:50:00,10.35,10.38,10.3,10.32,426800.0,10.2583,10.2881,10.2088,10.2286,426800.0
2008-10-03 15:55:00,10.32,10.37,10.3,10.35,423200.0,10.2286,10.2782,10.2088,10.2583,423200.0
2008-10-06 09:30:00,9.92,9.99,9.88,9.88,8800.0,9.8322,9.9015,9.7925,9.7925,8800.0
2008-10-06 09:35:00,9.88,10.05,9.8,9.94,520800.0,9.7925,9.961,9.7132,9.852,520800.0
2008-10-06 09:40:00,9.94,10.08,9.86,10.02,660000.0,9.852,9.9907,9.7727,9.9313,660000.0
2008-10-06 09:45:00,10.02,10.06,9.97,10.0,228000.0,9.9313,9.9709,9.8817,9.9114,228000.0
2008-10-06 09:50:00,10.0,10.17,10.0,10.17,247200.0,9.9114,10.0799,9.9114,10.0799,247200.0
2008-10-06 09:55:00,10.17,10.2,9.98,10.03,265200.0,10.0799,10.1097,9.8916,9.9412,265200.0
2008-10-06 10:00:00,10.05,10.1,9.9,9.97,284800.0,9.961,10.0106,9.8123,9.8817,284800.0
2008-10-06 10:05:00,9.97,10.03,9.97,10.01,212800.0,9.8817,9.9412,9.8817,9.9214,212800.0
2008-10-06 10:10:00,10.02,10.03,9.95,9.95,147200.0,9.9313,9.9412,9.8619,9.8619,147200.0
2008-10-06 10:15:00,9.95,9.97,9.88,9.89,168400.0,9.8619,9.8817,9.7925,9.8024,168400.0
2008-10-06 10:20:00,9.9,9.92,9.83,9.83,250000.0,9.8123,9.8322,9.7429,9.7429,250000.0
2008-10-06 10:25:00,9.83,9.86,9.77,9.78,171200.0,9.7429,9.7727,9.6835,9.6934,171200.0
2008-10-06 10:30:00,9.78,9.8,9.76,9.78,182400.0,9.6934,9.7132,9.6736,9.6934,182400.0
2008-10-06 10:35:00,9.76,9.78,9.72,9.72,293200.0,9.6736,9.6934,9.6339,9.6339,293200.0
2008-10-06 10:40:00,9.73,9.76,9.66,9.68,308000.0,9.6438,9.6736,9.5745,9.5943,308000.0
2008-10-06 10:45:00,9.68,9.74,9.67,9.72,281600.0,9.5943,9.6537,9.5844,9.6339,281600.0
2008-10-06 10:50:00,9.72,9.83,9.72,9.83,222000.0,9.6339,9.7429,9.6339,9.7429,222000.0
2008-10-06 10:55:00,9.82,9.94,9.82,9.94,206400.0,9.733,9.852,9.733,9.852,206400.0
2008-10-06 11:00:00,9.93,9.97,9.85,9.94,228400.0,9.8421,9.8817,9.7628,9.852,228400.0
2008-10-06 11:05:00,9.91,9.96,9.86,9.96,179200.0,9.8222,9.8718,9.7727,9.8718,179200.0
2008-10-06 11:10:00,9.96,10.03,9.95,9.97,224800.0,9.8718,9.9412,9.8619,9.8817,224800.0
2008-10-06 11:15:00,9.97,9.98,9.84,9.88,296000.0,9.8817,9.8916,9.7529,9.7925,296000.0
2008-10-06 11:20:00,9.88,9.88,9.74,9.76,266800.0,9.7925,9.7925,9.6537,9.6736,266800.0
2008-10-06 11:25:00,9.77,9.84,9.77,9.81,165600.0,9.6835,9.7529,9.6835,9.7231,165600.0
2008-10-06 11:30:00,9.8,9.82,9.72,9.75,302400.0,9.7132,9.733,9.6339,9.6637,302400.0
2008-10-06 11:35:00,9.75,9.75,9.66,9.7,227200.0,9.6637,9.6637,9.5745,9.6141,227200.0
2008-10-06 11:40:00,9.69,9.74,9.67,9.67,150800.0,9.6042,9.6537,9.5844,9.5844,150800.0
2008-10-06 11:45:00,9.67,9.67,9.61,9.63,264400.0,9.5844,9.5844,9.5249,9.5447,264400.0
2008-10-06 11:50:00,9.63,9.65,9.54,9.55,176000.0,9.5447,9.5645,9.4555,9.4654,176000.0
2008-10-06 11:55:00,9.54,9.58,9.51,9.57,130800.0,9.4555,9.4952,9.4258,9.4853,130800.0
2008-10-06 12:00:00,9.56,9.65,9.56,9.63,453200.0,9.4753,9.5645,9.4753,9.5447,453200.0
2008-10-06 12:05:00,9.61,9.66,9.61,9.64,151200.0,9.5249,9.5745,9.5249,9.5546,151200.0
2008-10-06 12:10:00,9.64,9.72,9.64,9.67,170400.0,9.5546,9.6339,9.5546,9.5844,170400.0
2008-10-06 12:15:00,9.69,9.69,9.61,9.68,256800.0,9.6042,9.6042,9.5249,9.5943,256800.0
2008-10-06 12:20:00,9.69,9.71,9.66,9.7,96000.0,9.6042,9.624,9.5745,9.6141,96000.0
2008-10-06 12:25:00,9.71,9.72,9.65,9.68,102400.0,9.624,9.6339,9.5645,9.5943,102400.0
2008-10-06 12:30:00,9.68,9.68,9.63,9.64,108000.0,9.5943,9.5943,9.5447,9.5546,108000.0
2008-10-06 12:35:00,9.64,9.67,9.63,9.63,130400.0,9.5546,9.5844,9.5447,9.5447,130400.0
2008-10-06 12:40:00,9.63,9.64,9.61,9.62,127200.0,9.5447,9.5546,9.5249,9.5348,127200.0
2008-10-06 12:45:00,9.63,9.64,9.56,9.58,173600.0,9.5447,9.5546,9.4753,9.4952,173600.0
2008-10-06 12:50:00,9.59,9.63,9.59,9.6,110000.0,9.5051,9.5447,9.5051,9.515,110000.0
2008-10-06 12:55:00,9.59,9.63,9.54,9.55,88400.0,9.5051,9.5447,9.4555,9.4654,88400.0
2008-10-06 13:00:00,9.56,9.62,9.5,9.61,100400.0,9.4753,9.5348,9.4159,9.5249,100400.0
2008-10-06 13:05:00,9.62,9.64,9.53,9.54,146800.0,9.5348,9.5546,9.4456,9.4555,146800.0
2008-10-06 13:10:00,9.54,9.58,9.54,9.54,88400.0,9.4555,9.4952,9.4555,9.4555,88400.0
2008-10-06 13:15:00,9.54,9.58,9.52,9.55,173600.0,9.4555,9.4952,9.4357,9.4654,173600.0
2008-10-06 13:20:00,9.55,9.64,9.55,9.63,122000.0,9.4654,9.5546,9.4654,9.5447,122000.0
2008-10-06 13:25:00,9.63,9.65,9.58,9.58,78000.0,9.5447,9.5645,9.4952,9.4952,78000.0
2008-10-06 13:30:00,9.59,9.6,9.54,9.57,62400.0,9.5051,9.515,9.4555,9.4853,62400.0
2008-10-06 13:35:00,9.56,9.57,9.52,9.54,69200.0,9.4753,9.4853,9.4357,9.4555,69200.0
2008-10-06 13:40:00,9.54,9.57,9.5,9.56,122800.0,9.4555,9.4853,9.4159,9.4753,122800.0
2008-10-06 13:45:00,9.55,9.55,9.46,9.47,111200.0,9.4654,9.4654,9.3762,9.3861,111200.0
2008-10-06 13:50:00,9.47,9.54,9.47,9.53,198000.0,9.3861,9.4555,9.3861,9.4456,198000.0
2008-10-06 13:55:00,9.53,9.69,9.52,9.61,303200.0,9.4456,9.6042,9.4357,9.5249,303200.0
2008-10-06 14:00:00,9.62,9.62,9.47,9.48,172800.0,9.5348,9.5348,9.3861,9.396,172800.0
2008-10-06 14:05:00,9.48,9.51,9.47,9.48,185600.0,9.396,9.4258,9.3861,9.396,185600.0
2008-10-06 14:10:00,9.48,9.57,9.48,9.54,103200.0,9.396,9.4853,9.396,9.4555,103200.0
2008-10-06 14:15:00,9.54,9.59,9.52,9.55,152400.0,9.4555,9.5051,9.4357,9.4654,152400.0
2008-10-06 14:20:00,9.54,9.55,9.5,9.5,187600.0,9.4555,9.4654,9.4159,9.4159,187600.0
2008-10-06 14:25:00,9.5,9.54,9.47,9.53,165200.0,9.4159,9.4555,9.3861,9.4456,165200.0
2008-10-06 14:30:00,9.53,9.57,9.47,9.57,185600.0,9.4456,9.4853,9.3861,9.4853,185600.0
2008-10-06 14:35:00,9.56,9.62,9.52,9.54,148000.0,9.4753,9.5348,9.4357,9.4555,148000.0
2008-10-06 14:40:00,9.55,9.6,9.53,9.53,133600.0,9.4654,9.515,9.4456,9.4456,133600.0
2008-10-06 14:45:00,9.53,9.59,9.51,9.54,131600.0,9.4456,9.5051,9.4258,9.4555,131600.0
2008-10-06 14:50:00,9.54,9.61,9.53,9.6,68400.0,9.4555,9.5249,9.4456,9.515,68400.0
2008-10-06 14:55:00,9.6,9.64,9.54,9.62,172800.0,9.515,9.5546,9.4555,9.5348,172800.0
2008-10-06 15:00:00,9.62,9.62,9.54,9.59,183200.0,9.5348,9.5348,9.4555,9.5051,183200.0
2008-10-06 15:05:00,9.59,9.77,9.58,9.77,190000.0,9.5051,9.6835,9.4952,9.6835,190000.0
2008-10-06 15:10:00,9.77,9.88,9.75,9.88,224800.0,9.6835,9.7925,9.6637,9.7925,224800.0
2008-10-06 15:15:00,9.87,9.95,9.75,9.93,482400.0,9.7826,9.8619,9.6637,9.8421,482400.0
2008-10-06 15:20:00,9.94,10.02,9.93,9.99,352400.0,9.852,9.9313,9.8421,9.9015,352400.0
2008-10-06 15:25:00,9.99,10.15,9.96,10.1,314800.0,9.9015,10.0601,9.8718,10.0106,314800.0
2008-10-06 15:30:00,10.1,10.19,10.07,10.08,213200.0,10.0106,10.0998,9.9808,9.9907,213200.0
2008-10-06 15:35:00,10.08,10.09,9.97,9.97,191600.0,9.9907,10.0006,9.8817,9.8817,191600.0
2008-10-06 15:40:00,9.97,10.0,9.9,9.98,386800.0,9.8817,9.9114,9.8123,9.8916,386800.0
2008-10-06 15:45:00,9.99,10.03,9.94,10.03,229600.0,9.9015,9.9412,9.852,9.9412,229600.0
2008-10-06 15:50:00,10.03,10.19,10.03,10.15,362800.0,9.9412,10.0998,9.9412,10.0601,362800.0
2008-10-06 15:55:00,10.15,10.18,10.01,10.18,482000.0,10.0601,10.0898,9.9214,10.0898,482000.0
2008-10-07 09:30:00,9.7,9.75,9.47,9.69,418400.0,9.6141,9.6637,9.3861,9.6042,418400.0
2008-10-07 09:35:00,9.69,9.69,9.63,9.69,297600.0,9.6042,9.6042,9.5447,9.6042,297600.0
2008-10-07 09:40:00,9.68,9.87,9.63,9.77,292800.0,9.5943,9.7826,9.5447,9.6835,292800.0
2008-10-07 09:45:00,9.75,9.78,9.64,9.67,205600.0,9.6637,9.6934,9.5546,9.5844,205600.0
2008-10-07 09:50:00,9.67,9.78,9.6,9.64,278000.0,9.5844,9.6934,9.515,9.5546,278000.0
2008-10-07 09:55:00,9.64,9.71,9.58,9.63,404800.0,9.5546,9.624,9.4952,9.5447,404800.0
2008-10-07 10:00:00,9.63,9.66,9.59,9.65,255200.0,9.5447,9.5745,9.5051,9.5645,255200.0
2008-10-07 10:05:00,9.66,9.73,9.61,9.71,208000.0,9.5745,9.6438,9.5249,9.624,208000.0
2008-10-07 10:10:00,9.72,9.8,9.7,9.72,197600.0,9.6339,9.7132,9.6141,9.6339,197600.0
2008-10-07 10:15:00,9.71,9.77,9.7,9.74,197600.0,9.624,9.6835,9.6141,9.6537,197600.0
2008-10-07 10:20:00,9.74,9.78,9.72,9.75,371200.0,9.6537,9.6934,9.6339,9.6637,371200.0
2008-10-07 10:25:00,9.75,9.85,9.75,9.84,296800.0,9.6637,9.7628,9.6637,9.7529,296800.0
2008-10-07 10:30:00,9.84,9.91,9.83,9.86,264800.0,9.7529,9.8222,9.7429,9.7727,264800.0
2008-10-07 10:35:00,9.87,9.88,9.82,9.85,123200.0,9.7826,9.7925,9.733,9.7628,123200.0
2008-10-07 10:40:00,9.86,9.86,9.76,9.81,118000.0,9.7727,9.7727,9.6736,9.7231,118000.0
2008-10-07 10:45:00,9.81,9.81,9.75,9.77,50000.0,9.7231,9.7231,9.6637,9.6835,50000.0
2008-10-07 10:50:00,9.76,9.8,9.75,9.8,124800.0,9.6736,9.7132,9.6637,9.7132,124800.0
2008-10-07 10:55:00,9.79,9.8,9.74,9.76,141200.0,9.7033,9.7132,9.6537,9.6736,141200.0
2008-10-07 11:00:00,9.76,9.8,9.76,9.77,98400.0,9.6736,9.7132,9.6736,9.6835,98400.0
2008-10-07 11:05:00,9.77,9.82,9.77,9.78,89600.0,9.6835,9.733,9.6835,9.6934,89600.0
2008-10-07 11:10:00,9.77,9.8,9.75,9.8,88800.0,9.6835,9.7132,9.6637,9.7132,88800.0
2008-10-07 11:15:00,9.79,9.8,9.75,9.77,71600.0,9.7033,9.7132,9.6637,9.6835,71600.0
2008-10-07 11:20:00,9.76,9.77,9.75,9.75,139600.0,9.6736,9.6835,9.6637,9.6637,139600.0
2008-10-07 11:25:00,9.75,9.78,9.74,9.75,164400.0,9.6637,9.6934,9.6537,9.6637,164400.0
2008-10-07 11:30:00,9.75,9.84,9.74,9.75,155600.0,9.6637,9.7529,9.6537,9.6637,155600.0
2008-10-07 11:35:00,9.74,9.8,9.74,9.75,149600.0,9.6537,9.7132,9.6537,9.6637,149600.0
2008-10-07 11:40:00,9.76,9.84,9.76,9.84,100000.0,9.6736,9.7529,9.6736,9.7529,100000.0
2008-10-07 11:45:00,9.84,9.86,9.81,9.85,148400.0,9.7529,9.7727,9.7231,9.7628,148400.0
2008-10-07 11:50:00,9.84,9.84,9.75,9.76,179200.0,9.7529,9.7529,9.6637,9.6736,179200.0
2008-10-07 11:55:00,9.76,9.76,9.69,9.74,255600.0,9.6736,9.6736,9.6042,9.6537,255600.0
2008-10-07 12:00:00,9.74,9.74,9.67,9.7,171200.0,9.6537,9.6537,9.5844,9.6141,171200.0
2008-10-07 12:05:00,9.69,9.7,9.61,9.63,43200.0,9.6042,9.6141,9.5249,9.5447,43200.0
2008-10-07 12:10:00,9.62,9.67,9.61,9.64,76400.0,9.5348,9.5844,9.5249,9.5546,76400.0
2008-10-07 12:15:00,9.63,9.68,9.62,9.62,33200.0,9.5447,9.5943,9.5348,9.5348,33200.0
2008-10-07 12:20:00,9.63,9.67,9.59,9.59,58800.0,9.5447,9.5844,9.5051,9.5051,58800.0
2008-10-07 12:25:00,9.59,9.6,9.54,9.58,182800.0,9.5051,9.515,9.4555,9.4952,182800.0
2008-10-07 12:30:00,9.59,9.61,9.58,9.6,66400.0,9.5051,9.5249,9.4952,9.515,66400.0
2008-10-07 12:35:00,9.59,9.6,9.56,9.58,105200.0,9.5051,9.515,9.4753,9.4952,105200.0
2008-10-07 12:40:00,9.59,9.61,9.58,9.58,46000.0,9.5051,9.5249,9.4952,9.4952,46000.0
2008-10-07 12:45:00,9.58,9.59,9.54,9.54,140800.0,9.4952,9.5051,9.4555,9.4555,140800.0
2008-10-07 12:50:00,9.54,9.59,9.53,9.57,178800.0,9.4555,9.5051,9.4456,9.4853,178800.0
2008-10-07 12:55:00,9.56,9.61,9.56,9.58,112400.0,9.4753,9.5249,9.4753,9.4952,112400.0
2008-10-07 13:00:00,9.58,9.6,9.56,9.58,55200.0,9.4952,9.515,9.4753,9.4952,55200.0
2008-10-07 13:05:00,9.58,9.59,9.53,9.56,425200.0,9.4952,9.5051,9.4456,9.4753,425200.0
2008-10-07 13:10:00,9.57,9.63,9.56,9.56,45200.0,9.4853,9.5447,9.4753,9.4753,45200.0
2008-10-07 13:15:00,9.56,9.56,9.5,9.53,109600.0,9.4753,9.4753,9.4159,9.4456,109600.0
2008-10-07 13:20:00,9.53,9.54,9.45,9.47,138800.0,9.4456,9.4555,9.3663,9.3861,138800.0
2008-10-07 13:25:00,9.47,9.48,9.41,9.45,192400.0,9.3861,9.396,9.3267,9.3663,192400.0
2008-10-07 13:30:00,9.44,9.52,9.42,9.52,109600.0,9.3564,9.4357,9.3366,9.4357,109600.0
2008-10-07 13:35:00,9.51,9.54,9.49,9.53,154400.0,9.4258,9.4555,9.406,9.4456,154400.0
2008-10-07 13:40:00,9.54,9.54,9.4,9.42,81600.0,9.4555,9.4555,9.3168,9.3366,81600.0
2008-10-07 13:45:00,9.4,9.42,9.38,9.38,109200.0,9.3168,9.3366,9.2969,9.2969,109200.0
2008-10-07 13:50:00,9.38,9.4,9.33,9.39,202000.0,9.2969,9.3168,9.2474,9.3068,202000.0
2008-10-07 13:55:00,9.39,9.45,9.36,9.36,112800.0,9.3068,9.3663,9.2771,9.2771,112800.0
2008-10-07 14:00:00,9.35,9.42,9.35,9.35,126000.0,9.2672,9.3366,9.2672,9.2672,126000.0
2008-10-07 14:05:00,9.36,9.36,9.31,9.35,182800.0,9.2771,9.2771,9.2276,9.2672,182800.0
2008-10-07 14:10:00,9.35,9.36,9.24,9.32,171200.0,9.2672,9.2771,9.1582,9.2375,171200.0
2008-10-07 14:15:00,9.31,9.47,9.24,9.46,178400.0,9.2276,9.3861,9.1582,9.3762,178400.0
2008-10-07 14:20:00,9.46,9.57,9.44,9.45,87200.0,9.3762,9.4853,9.3564,9.3663,87200.0
2008-10-07 14:25:00,9.45,9.47,9.38,9.47,63200.0,9.3663,9.3861,9.2969,9.3861,63200.0
2008-10-07 14:30:00,9.47,9.56,9.45,9.46,62800.0,9.3861,9.4753,9.3663,9.3762,62800.0
2008-10-07 14:35:00,9.45,9.52,9.41,9.45,90000.0,9.3663,9.4357,9.3267,9.3663,90000.0
2008-10-07 14:40:00,9.45,9.5,9.38,9.4,71200.0,9.3663,9.4159,9.2969,9.3168,71200.0
2008-10-07 14:45:00,9.4,9.49,9.34,9.43,82400.0,9.3168,9.406,9.2573,9.3465,82400.0
2008-10-07 14:50:00,9.43,9.47,9.37,9.38,55600.0,9.3465,9.3861,9.287,9.2969,55600.0
2008-10-07 14:55:00,9.37,9.37,9.29,9.33,150800.0,9.287,9.287,9.2077,9.2474,150800.0
2008-10-07 15:00:00,9.33,9.34,9.21,9.26,250800.0,9.2474,9.2573,9.1284,9.178,250800.0
2008-10-07 15:05:00,9.26,9.28,9.17,9.24,269200.0,9.178,9.1978,9.0888,9.1582,269200.0
2008-10-07 15:10:00,9.24,9.3,9.22,9.24,207200.0,9.1582,9.2176,9.1384,9.1582,207200.0
2008-10-07 15:15:00,9.23,9.26,9.07,9.13,341200.0,9.1483,9.178,8.9897,9.0491,341200.0
2008-10-07 15:20:00,9.12,9.15,9.08,9.09,261600.0,9.0392,9.069,8.9996,9.0095,261600.0
2008-10-07 15:25:00,9.09,9.25,9.08,9.25,391200.0,9.0095,9.1681,8.9996,9.1681,391200.0
2008-10-07 15:30:00,9.24,9.25,9.13,9.16,368800.0,9.1582,9.1681,9.0491,9.0789,368800.0
2008-10-07 15:35:00,9.15,9.19,9.03,9.03,278000.0,9.069,9.1086,8.95,8.95,278000.0
2008-10-07 15:40:00,9.03,9.08,8.95,8.99,400000.0,8.95,8.9996,8.8707,8.9104,400000.0
2008-10-07 15:45:00,8.99,9.05,8.88,8.89,382000.0,8.9104,8.9699,8.8014,8.8113,382000.0
2008-10-07 15:50:00,8.88,8.97,8.84,8.94,604000.0,8.8014,8.8906,8.7617,8.8608,604000.0
2008-10-07 15:55:00,8.95,9.0,8.88,9.0,1018400.0,8.8707,8.9203,8.8014,8.9203,1018400.0
2008-10-08 09:30:00,8.47,8.75,8.43,8.54,364800.0,8.395,8.6725,8.3553,8.4644,364800.0
2008-10-08 09:35:00,8.58,8.95,8.56,8.95,299200.0,8.504,8.8707,8.4842,8.8707,299200.0
2008-10-08 09:40:00,8.95,9.06,8.88,8.99,524800.0,8.8707,8.9798,8.8014,8.9104,524800.0
2008-10-08 09:45:00,8.96,9.22,8.92,9.21,296800.0,8.8807,9.1384,8.841,9.1284,296800.0
2008-10-08 09:50:00,9.19,9.38,9.14,9.36,352400.0,9.1086,9.2969,9.0591,9.2771,352400.0
2008-10-08 09:55:00,9.37,9.38,9.19,9.24,225200.0,9.287,9.2969,9.1086,9.1582,225200.0
2008-10-08 10:00:00,9.24,9.26,9.19,9.22,263600.0,9.1582,9.178,9.1086,9.1384,263600.0
2008-10-08 10:05:00,9.22,9.3,9.21,9.24,204800.0,9.1384,9.2176,9.1284,9.1582,204800.0
2008-10-08 10:10:00,9.22,9.3,9.19,9.29,120000.0,9.1384,9.2176,9.1086,9.2077,120000.0
2008-10-08 10:15:00,9.29,9.31,9.15,9.18,397600.0,9.2077,9.2276,9.069,9.0987,397600.0
2008-10-08 10:20:00,9.18,9.21,9.09,9.18,288400.0,9.0987,9.1284,9.0095,9.0987,288400.0
2008-10-08 10:25:00,9.2,9.21,9.14,9.19,176400.0,9.1185,9.1284,9.0591,9.1086,176400.0
2008-10-08 10:30:00,9.2,9.25,9.14,9.16,194800.0,9.1185,9.1681,9.0591,9.0789,194800.0
2008-10-08 10:35:00,9.17,9.21,9.09,9.09,182000.0,9.0888,9.1284,9.0095,9.0095,182000.0
2008-10-08 10:40:00,9.09,9.18,9.04,9.09,387200.0,9.0095,9.0987,8.9599,9.0095,387200.0
2008-10-08 10:45:00,9.09,9.13,8.95,8.97,130800.0,9.0095,9.0491,8.8707,8.8906,130800.0
2008-10-08 10:50:00,8.95,9.06,8.94,9.02,145600.0,8.8707,8.9798,8.8608,8.9401,145600.0
2008-10-08 10:55:00,9.01,9.09,8.95,9.03,96000.0,8.9302,9.0095,8.8707,8.95,96000.0
2008-10-08 11:00:00,9.03,9.05,8.94,8.98,78000.0,8.95,8.9699,8.8608,8.9005,78000.0
2008-10-08 11:05:00,8.99,9.05,8.94,8.99,50800.0,8.9104,8.9699,8.8608,8.9104,50800.0
2008-10-08 11:10:00,9.02,9.03,8.92,8.92,128800.0,8.9401,8.95,8.841,8.841,128800.0
2008-10-08 11:15:00,8.94,9.05,8.93,9.05,70800.0,8.8608,8.9699,8.8509,8.9699,70800.0
2008-10-08 11:20:00,9.05,9.08,9.03,9.06,55600.0,8.9699,8.9996,8.95,8.9798,55600.0
2008-10-08 11:25:00,9.06,9.16,9.03,9.03,67600.0,8.9798,9.0789,8.95,8.95,67600.0
2008-10-08 11:30:00,9.03,9.08,9.01,9.05,74400.0,8.95,8.9996,8.9302,8.9699,74400.0
2008-10-08 11:35:00,9.04,9.09,8.98,9.08,180000.0,8.9599,9.0095,8.9005,8.9996,180000.0
2008-10-08 11:40:00,9.08,9.11,8.96,8.97,138000.0,8.9996,9.0293,8.8807,8.8906,138000.0
2008-10-08 11:45:00,8.98,9.08,8.95,9.07,196800.0,8.9005,8.9996,8.8707,8.9897,196800.0
2008-10-08 11:50:00,9.05,9.06,9.01,9.04,71600.0,8.9699,8.9798,8.9302,8.9599,71600.0
2008-10-08 11:55:00,9.03,9.13,8.97,9.12,170800.0,8.95,9.0491,8.8906,9.0392,170800.0
2008-10-08 12:00:00,9.12,9.12,8.99,8.99,48800.0,9.0392,9.0392,8.9104,8.9104,48800.0
2008-10-08 12:05:00,8.99,9.01,8.92,8.93,218800.0,8.9104,8.9302,8.841,8.8509,218800.0
2008-10-08 12:10:00,8.94,8.96,8.88,8.9,91200.0,8.8608,8.8807,8.8014,8.8212,91200.0
2008-10-08 12:15:00,8.88,8.93,8.85,8.91,112000.0,8.8014,8.8509,8.7716,8.8311,112000.0
2008-10-08 12:20:00,8.9,8.95,8.86,8.86,52800.0,8.8212,8.8707,8.7815,8.7815,52800.0
2008-10-08 12:25:00,8.86,8.94,8.8,8.82,70400.0,8.7815,8.8608,8.7221,8.7419,70400.0
2008-10-08 12:30:00,8.82,8.86,8.8,8.83,58000.0,8.7419,8.7815,8.7221,8.7518,58000.0
2008-10-08 12:35:00,8.82,8.92,8.8,8.84,61200.0,8.7419,8.841,8.7221,8.7617,61200.0
2008-10-08 12:40:00,8.84,8.95,8.81,8.83,107600.0,8.7617,8.8707,8.732,8.7518,107600.0
2008-10-08 12:45:00,8.85,8.87,8.79,8.85,82800.0,8.7716,8.7914,8.7122,8.7716,82800.0
2008-10-08 12:50:00,8.85,8.94,8.84,8.94,65200.0,8.7716,8.8608,8.7617,8.8608,65200.0
2008-10-08 12:55:00,8.94,8.97,8.88,8.91,75200.0,8.8608,8.8906,8.8014,8.8311,75200.0
2008-10-08 13:00:00,8.92,9.11,8.92,9.09,126400.0,8.841,9.0293,8.841,9.0095,126400.0
2008-10-08 13:05:00,9.07,9.13,9.03,9.06,80400.0,8.9897,9.0491,8.95,8.9798,80400.0
2008-10-08 13:10:00,9.06,9.11,9.01,9.1,169600.0,8.9798,9.0293,8.9302,9.0194,169600.0
2008-10-08 13:15:00,9.13,9.15,9.06,9.12,87200.0,9.0491,9.069,8.9798,9.0392,87200.0
2008-10-08 13:20:00,9.13,9.19,9.13,9.18,158800.0,9.0491,9.1086,9.0491,9.0987,158800.0
2008-10-08 13:25:00,9.18,9.2,9.06,9.06,258400.0,9.0987,9.1185,8.9798,8.9798,258400.0
2008-10-08 13:30:00,9.07,9.13,9.06,9.1,164400.0,8.9897,9.0491,8.9798,9.0194,164400.0
2008-10-08 13:35:00,9.11,9.22,9.11,9.14,328400.0,9.0293,9.1384,9.0293,9.0591,328400.0
2008-10-08 13:40:00,9.14,9.26,9.11,9.25,124800.0,9.0591,9.178,9.0293,9.1681,124800.0
2008-10-08 13:45:00,9.25,9.26,9.15,9.19,62000.0,9.1681,9.178,9.069,9.1086,62000.0
2008-10-08 13:50:00,9.19,9.29,9.17,9.28,67600.0,9.1086,9.2077,9.0888,9.1978,67600.0
2008-10-08 13:55:00,9.27,9.43,9.27,9.41,161200.0,9.1879,9.3465,9.1879,9.3267,161200.0
2008-10-08 14:00:00,9.4,9.4,9.31,9.38,95600.0,9.3168,9.3168,9.2276,9.2969,95600.0
2008-10-08 14:05:00,9.38,9.42,9.29,9.34,150000.0,9.2969,9.3366,9.2077,9.2573,150000.0
2008-10-08 14:10:00,9.33,9.36,9.22,9.31,175200.0,9.2474,9.2771,9.1384,9.2276,175200.0
2008-10-08 14:15:00,9.3,9.31,9.27,9.31,88000.0,9.2176,9.2276,9.1879,9.2276,88000.0
2008-10-08 14:20:00,9.34,9.42,9.33,9.38,66400.0,9.2573,9.3366,9.2474,9.2969,66400.0
2008-10-08 14:25:00,9.39,9.4,9.29,9.3,75600.0,9.3068,9.3168,9.2077,9.2176,75600.0
2008-10-08 14:30:00,9.3,9.34,9.26,9.27,68000.0,9.2176,9.2573,9.178,9.1879,68000.0
2008-10-08 14:35:00,9.26,9.29,9.23,9.25,82400.0,9.178,9.2077,9.1483,9.1681,82400.0
2008-10-08 14:40:00,9.25,9.25,9.16,9.18,93600.0,9.1681,9.1681,9.0789,9.0987,93600.0
2008-10-08 14:45:00,9.18,9.22,9.15,9.19,116400.0,9.0987,9.1384,9.069,9.1086,116400.0
2008-10-08 14:50:00,9.2,9.25,9.18,9.23,87200.0,9.1185,9.1681,9.0987,9.1483,87200.0
2008-10-08 14:55:00,9.23,9.29,9.21,9.25,136000.0,9.1483,9.2077,9.1284,9.1681,136000.0
2008-10-08 15:00:00,9.23,9.27,9.18,9.26,301600.0,9.1483,9.1879,9.0987,9.178,301600.0
2008-10-08 15:05:00,9.25,9.34,9.24,9.3,89600.0,9.1681,9.2573,9.1582,9.2176,89600.0
2008-10-08 15:10:00,9.29,9.39,9.26,9.26,204400.0,9.2077,9.3068,9.178,9.178,204400.0
2008-10-08 15:15:00,9.26,9.38,9.24,9.37,91600.0,9.178,9.2969,9.1582,9.287,91600.0
2008-10-08 15:20:00,9.38,9.4,9.3,9.39,165200.0,9.2969,9.3168,9.2176,9.3068,165200.0
2008-10-08 15:25:00,9.39,9.42,9.33,9.37,192400.0,9.3068,9.3366,9.2474,9.287,192400.0
2008-10-08 15:30:00,9.37,9.44,9.35,9.37,153600.0,9.287,9.3564,9.2672,9.287,153600.0
2008-10-08 15:35:00,9.38,9.38,9.27,9.28,184800.0,9.2969,9.2969,9.1879,9.1978,184800.0
2008-10-08 15:40:00,9.28,9.33,9.2,9.3,213200.0,9.1978,9.2474,9.1185,9.2176,213200.0
2008-10-08 15:45:00,9.3,9.3,9.09,9.12,258400.0,9.2176,9.2176,9.0095,9.0392,258400.0
2008-10-08 15:50:00,9.13,9.17,9.09,9.11,210000.0,9.0491,9.0888,9.0095,9.0293,210000.0
2008-10-08 15:55:00,9.11,9.13,9.03,9.04,323200.0,9.0293,9.0491,8.95,8.9599,323200.0
2008-10-09 09:30:00,9.33,9.43,9.13,9.15,108000.0,9.2474,9.3465,9.0491,9.069,108000.0
2008-10-09 09:35:00,9.17,9.33,9.16,9.3,64800.0,9.0888,9.2474,9.0789,9.2176,64800.0
2008-10-09 09:40:00,9.31,9.41,9.25,9.36,75600.0,9.2276,9.3267,9.1681,9.2771,75600.0
2008-10-09 09:45:00,9.38,9.38,9.28,9.28,16800.0,9.2969,9.2969,9.1978,9.1978,16800.0
2008-10-09 09:50:00,9.3,9.44,9.29,9.42,173600.0,9.2176,9.3564,9.2077,9.3366,173600.0
2008-10-09 09:55:00,9.4,9.44,9.31,9.31,93600.0,9.3168,9.3564,9.2276,9.2276,93600.0
2008-10-09 10:00:00,9.31,9.32,9.22,9.24,132800.0,9.2276,9.2375,9.1384,9.1582,132800.0
2008-10-09 10:05:00,9.23,9.26,9.21,9.24,264400.0,9.1483,9.178,9.1284,9.1582,264400.0
2008-10-09 10:10:00,9.24,9.26,9.22,9.23,104800.0,9.1582,9.178,9.1384,9.1483,104800.0
2008-10-09 10:15:00,9.24,9.28,9.22,9.23,69200.0,9.1582,9.1978,9.1384,9.1483,69200.0
2008-10-09 10:20:00,9.24,9.24,9.15,9.15,84400.0,9.1582,9.1582,9.069,9.069,84400.0
2008-10-09 10:25:00,9.13,9.14,9.05,9.06,65200.0,9.0491,9.0591,8.9699,8.9798,65200.0
2008-10-09 10:30:00,9.05,9.13,9.0,9.11,85200.0,8.9699,9.0491,8.9203,9.0293,85200.0
2008-10-09 10:35:00,9.12,9.19,9.09,9.09,49200.0,9.0392,9.1086,9.0095,9.0095,49200.0
2008-10-09 10:40:00,9.09,9.13,9.04,9.06,48400.0,9.0095,9.0491,8.9599,8.9798,48400.0
2008-10-09 10:45:00,9.05,9.15,9.05,9.13,66000.0,8.9699,9.069,8.9699,9.0491,66000.0
2008-10-09 10:50:00,9.13,9.13,9.04,9.06,74800.0,9.0491,9.0491,8.9599,8.9798,74800.0
2008-10-09 10:55:00,9.06,9.11,9.03,9.03,84000.0,8.9798,9.0293,8.95,8.95,84000.0
2008-10-09 11:00:00,9.04,9.08,8.91,8.93,108800.0,8.9599,8.9996,8.8311,8.8509,108800.0
2008-10-09 11:05:00,8.93,9.22,8.86,8.94,191200.0,8.8509,9.1384,8.7815,8.8608,191200.0
2008-10-09 11:10:00,8.95,9.02,8.93,9.02,86000.0,8.8707,8.9401,8.8509,8.9401,86000.0
2008-10-09 11:15:00,9.02,9.06,8.97,9.0,66400.0,8.9401,8.9798,8.8906,8.9203,66400.0
2008-10-09 11:20:00,9.02,9.07,8.94,8.96,66800.0,8.9401,8.9897,8.8608,8.8807,66800.0
2008-10-09 11:25:00,8.96,8.99,8.95,8.98,100400.0,8.8807,8.9104,8.8707,8.9005,100400.0
2008-10-09 11:30:00,8.99,9.04,8.92,8.94,91600.0,8.9104,8.9599,8.841,8.8608,91600.0
2008-10-09 11:35:00,8.94,9.09,8.94,9.03,108800.0,8.8608,9.0095,8.8608,8.95,108800.0
2008-10-09 11:40:00,9.03,9.12,9.03,9.1,178400.0,8.95,9.0392,8.95,9.0194,178400.0
2008-10-09 11:45:00,9.1,9.15,9.09,9.12,103200.0,9.0194,9.069,9.0095,9.0392,103200.0
2008-10-09 11:50:00,9.12,9.14,9.09,9.11,102400.0,9.0392,9.0591,9.0095,9.0293,102400.0
2008-10-09 11:55:00,9.09,9.11,9.04,9.04,71200.0,9.0095,9.0293,8.9599,8.9599,71200.0
2008-10-09 12:00:00,9.04,9.06,8.99,9.01,48400.0,8.9599,8.9798,8.9104,8.9302,48400.0
2008-10-09 12:05:00,9.01,9.05,8.99,9.02,59600.0,8.9302,8.9699,8.9104,8.9401,59600.0
2008-10-09 12:10:00,9.03,9.08,9.01,9.02,38400.0,8.95,8.9996,8.9302,8.9401,38400.0
2008-10-09 12:15:00,9.02,9.12,9.01,9.1,85600.0,8.9401,9.0392,8.9302,9.0194,85600.0
2008-10-09 12:20:00,9.1,9.1,9.05,9.07,62000.0,9.0194,9.0194,8.9699,8.9897,62000.0
2008-10-09 12:25:00,9.07,9.08,9.01,9.01,38800.0,8.9897,8.9996,8.9302,8.9302,38800.0
2008-10-09 12:30:00,9.02,9.05,9.0,9.02,65200.0,8.9401,8.9699,8.9203,8.9401,65200.0
2008-10-09 12:35:00,9.03,9.06,9.03,9.05,57200.0,8.95,8.9798,8.95,8.9699,57200.0
2008-10-09 12:40:00,9.04,9.04,8.97,8.99,41600.0,8.9599,8.9599,8.8906,8.9104,41600.0
2008-10-09 12:45:00,9.0,9.0,8.93,8.94,52000.0,8.9203,8.9203,8.8509,8.8608,52000.0
2008-10-09 12:50:00,8.93,8.99,8.91,8.95,46800.0,8.8509,8.9104,8.8311,8.8707,46800.0
2008-10-09 12:55:00,8.96,8.99,8.95,8.97,36800.0,8.8807,8.9104,8.8707,8.8906,36800.0
2008-10-09 13:00:00,8.97,9.03,8.97,9.01,35600.0,8.8906,8.95,8.8906,8.9302,35600.0
2008-10-09 13:05:00,9.02,9.03,8.98,9.01,57200.0,8.9401,8.95,8.9005,8.9302,57200.0
2008-10-09 13:10:00,9.0,9.12,8.99,9.05,88000.0,8.9203,9.0392,8.9104,8.9699,88000.0
2008-10-09 13:15:00,9.05,9.12,9.02,9.04,392000.0,8.9699,9.0392,8.9401,8.9599,392000.0
2008-10-09 13:20:00,9.04,9.05,8.99,9.01,29200.0,8.9599,8.9699,8.9104,8.9302,29200.0
2008-10-09 13:25:00,9.01,9.11,8.98,9.05,150000.0,8.9302,9.0293,8.9005,8.9699,150000.0
2008-10-09 13:30:00,9.08,9.17,9.06,9.11,56800.0,8.9996,9.0888,8.9798,9.0293,56800.0
2008-10-09 13:35:00,9.11,9.16,9.06,9.08,83200.0,9.0293,9.0789,8.9798,8.9996,83200.0
2008-10-09 13:40:00,9.09,9.15,9.07,9.12,38800.0,9.0095,9.069,8.9897,9.0392,38800.0
2008-10-09 13:45:00,9.12,9.14,9.08,9.1,34000.0,9.0392,9.0591,8.9996,9.0194,34000.0
2008-10-09 13:50:00,9.12,9.12,9.04,9.05,72800.0,9.0392,9.0392,8.9599,8.9699,72800.0
2008-10-09 13:55:00,9.05,9.08,9.03,9.04,93600.0,8.9699,8.9996,8.95,8.9599,93600.0
2008-10-09 14:00:00,9.04,9.07,9.03,9.04,76000.0,8.9599,8.9897,8.95,8.9599,76000.0
2008-10-09 14:05:00,9.03,9.05,9.02,9.05,74000.0,8.95,8.9699,8.9401,8.9699,74000.0
2008-10-09 14:10:00,9.05,9.05,8.95,8.96,78400.0,8.9699,8.9699,8.8707,8.8807,78400.0
2008-10-09 14:15:00,8.97,9.0,8.91,8.93,46400.0,8.8906,8.9203,8.8311,8.8509,46400.0
2008-10-09 14:20:00,8.94,8.94,8.9,8.93,50000.0,8.8608,8.8608,8.8212,8.8509,50000.0
2008-10-09 14:25:00,8.93,8.96,8.92,8.93,30400.0,8.8509,8.8807,8.841,8.8509,30400.0
2008-10-09 14:30:00,8.93,8.96,8.92,8.93,39200.0,8.8509,8.8807,8.841,8.8509,39200.0
2008-10-09 14:35:00,8.92,8.95,8.9,8.94,56000.0,8.841,8.8707,8.8212,8.8608,56000.0
2008-10-09 14:40:00,8.94,8.98,8.94,8.94,19200.0,8.8608,8.9005,8.8608,8.8608,19200.0
2008-10-09 14:45:00,8.93,8.96,8.89,8.91,51200.0,8.8509,8.8807,8.8113,8.8311,51200.0
2008-10-09 14:50:00,8.91,8.91,8.85,8.86,101600.0,8.8311,8.8311,8.7716,8.7815,101600.0
2008-10-09 14:55:00,8.85,8.91,8.85,8.87,80400.0,8.7716,8.8311,8.7716,8.7914,80400.0
2008-10-09 15:00:00,8.86,8.86,8.76,8.8,199200.0,8.7815,8.7815,8.6824,8.7221,199200.0
2008-10-09 15:05:00,8.79,8.85,8.78,8.83,158400.0,8.7122,8.7716,8.7022,8.7518,158400.0
2008-10-09 15:10:00,8.84,8.84,8.74,8.75,441200.0,8.7617,8.7617,8.6626,8.6725,441200.0
2008-10-09 15:15:00,8.74,8.8,8.74,8.76,232400.0,8.6626,8.7221,8.6626,8.6824,232400.0
2008-10-09 15:20:00,8.76,8.79,8.69,8.72,276000.0,8.6824,8.7122,8.613,8.6428,276000.0
2008-10-09 15:25:00,8.72,8.74,8.68,8.69,119600.0,8.6428,8.6626,8.6031,8.613,119600.0
2008-10-09 15:30:00,8.7,8.75,8.67,8.68,158000.0,8.623,8.6725,8.5932,8.6031,158000.0
2008-10-09 15:35:00,8.7,8.73,8.67,8.68,190800.0,8.623,8.6527,8.5932,8.6031,190800.0
2008-10-09 15:40:00,8.69,8.69,8.58,8.63,318000.0,8.613,8.613,8.504,8.5536,318000.0
2008-10-09 15:45:00,8.63,8.63,8.49,8.51,448800.0,8.5536,8.5536,8.4148,8.4346,448800.0
2008-10-09 15:50:00,8.51,8.55,8.5,8.54,362400.0,8.4346,8.4743,8.4247,8.4644,362400.0
2008-10-09 15:55:00,8.54,8.68,8.54,8.6,375600.0,8.4644,8.6031,8.4644,8.5238,375600.0
2008-10-10 09:30:00,7.73,7.97,7.73,7.78,281600.0,7.6615,7.8994,7.6615,7.7111,281600.0
2008-10-10 09:35:00,7.76,7.88,7.66,7.85,307200.0,7.6913,7.8102,7.5922,7.7805,307200.0
2008-10-10 09:40:00,7.88,8.33,7.86,8.13,858800.0,7.8102,8.2562,7.7904,8.058,858800.0
2008-10-10 09:45:00,8.12,8.2,8.04,8.16,356800.0,8.0481,8.1274,7.9688,8.0877,356800.0
2008-10-10 09:50:00,8.16,8.25,8.15,8.25,648400.0,8.0877,8.1769,8.0778,8.1769,648400.0
2008-10-10 09:55:00,8.25,8.3,8.2,8.22,545200.0,8.1769,8.2265,8.1274,8.1472,545200.0
2008-10-10 10:00:00,8.2,8.34,8.14,8.32,431200.0,8.1274,8.2661,8.0679,8.2463,431200.0
2008-10-10 10:05:00,8.31,8.5,8.31,8.5,308400.0,8.2364,8.4247,8.2364,8.4247,308400.0
2008-10-10 10:10:00,8.5,8.51,8.47,8.5,266800.0,8.4247,8.4346,8.395,8.4247,266800.0
2008-10-10 10:15:00,8.5,8.5,8.34,8.36,316800.0,8.4247,8.4247,8.2661,8.286,316800.0
2008-10-10 10:20:00,8.36,8.43,8.29,8.32,266400.0,8.286,8.3553,8.2166,8.2463,266400.0
2008-10-10 10:25:00,8.32,8.49,8.32,8.39,134400.0,8.2463,8.4148,8.2463,8.3157,134400.0
2008-10-10 10:30:00,8.39,8.4,8.26,8.27,134000.0,8.3157,8.3256,8.1869,8.1968,134000.0
2008-10-10 10:35:00,8.25,8.32,8.22,8.31,192400.0,8.1769,8.2463,8.1472,8.2364,192400.0
2008-10-10 10:40:00,8.3,8.31,8.2,8.23,161600.0,8.2265,8.2364,8.1274,8.1571,161600.0
2008-10-10 10:45:00,8.24,8.34,8.22,8.31,242000.0,8.167,8.2661,8.1472,8.2364,242000.0
2008-10-10 10:50:00,8.31,8.33,8.2,8.24,155200.0,8.2364,8.2562,8.1274,8.167,155200.0
2008-10-10 10:55:00,8.24,8.24,8.15,8.19,226000.0,8.167,8.167,8.0778,8.1175,226000.0
2008-10-10 11:00:00,8.2,8.27,8.13,8.13,164400.0,8.1274,8.1968,8.058,8.058,164400.0
2008-10-10 11:05:00,8.14,8.22,8.13,8.13,211600.0,8.0679,8.1472,8.058,8.058,211600.0
2008-10-10 11:10:00,8.13,8.18,8.06,8.17,155600.0,8.058,8.1076,7.9886,8.0976,155600.0
2008-10-10 11:15:00,8.18,8.19,8.06,8.08,75600.0,8.1076,8.1175,7.9886,8.0084,75600.0
2008-10-10 11:20:00,8.1,8.15,8.03,8.06,54000.0,8.0283,8.0778,7.9589,7.9886,54000.0
2008-10-10 11:25:00,8.07,8.12,8.03,8.06,90000.0,7.9985,8.0481,7.9589,7.9886,90000.0
2008-10-10 11:30:00,8.05,8.09,8.04,8.05,232800.0,7.9787,8.0184,7.9688,7.9787,232800.0
2008-10-10 11:35:00,8.06,8.16,8.05,8.13,157200.0,7.9886,8.0877,7.9787,8.058,157200.0
2008-10-10 11:40:00,8.13,8.15,8.09,8.09,155200.0,8.058,8.0778,8.0184,8.0184,155200.0
2008-10-10 11:45:00,8.09,8.11,8.01,8.03,143600.0,8.0184,8.0382,7.9391,7.9589,143600.0
2008-10-10 11:50:00,8.02,8.06,7.98,7.98,258000.0,7.949,7.9886,7.9093,7.9093,258000.0
2008-10-10 11:55:00,7.98,8.02,7.94,7.97,176400.0,7.9093,7.949,7.8697,7.8994,176400.0
2008-10-10 12:00:00,7.97,7.98,7.89,7.93,333600.0,7.8994,7.9093,7.8201,7.8598,333600.0
2008-10-10 12:05:00,7.94,8.01,7.91,7.93,106800.0,7.8697,7.9391,7.84,7.8598,106800.0
2008-10-10 12:10:00,7.94,8.0,7.91,7.98,146400.0,7.8697,7.9292,7.84,7.9093,146400.0
2008-10-10 12:15:00,7.97,8.09,7.97,8.03,465200.0,7.8994,8.0184,7.8994,7.9589,465200.0
2008-10-10 12:20:00,8.03,8.19,8.0,8.13,340400.0,7.9589,8.1175,7.9292,8.058,340400.0
2008-10-10 12:25:00,8.13,8.21,8.09,8.12,296400.0,8.058,8.1373,8.0184,8.0481,296400.0
2008-10-10 12:30:00,8.11,8.17,8.06,8.11,224800.0,8.0382,8.0976,7.9886,8.0382,224800.0
2008-10-10 12:35:00,8.11,8.15,7.99,8.01,129200.0,8.0382,8.0778,7.9192,7.9391,129200.0
2008-10-10 12:40:00,8.0,8.24,8.0,8.1,113200.0,7.9292,8.167,7.9292,8.0283,113200.0
2008-10-10 12:45:00,8.1,8.16,8.04,8.04,77200.0,8.0283,8.0877,7.9688,7.9688,77200.0
2008-10-10 12:50:00,8.03,8.06,7.97,8.01,86800.0,7.9589,7.9886,7.8994,7.9391,86800.0
2008-10-10 12:55:00,8.01,8.08,8.0,8.06,167200.0,7.9391,8.0084,7.9292,7.9886,167200.0
2008-10-10 13:00:00,8.06,8.06,7.97,8.01,107600.0,7.9886,7.9886,7.8994,7.9391,107600.0
2008-10-10 13:05:00,8.0,8.04,8.0,8.0,84800.0,7.9292,7.9688,7.9292,7.9292,84800.0
2008-10-10 13:10:00,7.99,7.99,7.88,7.92,206000.0,7.9192,7.9192,7.8102,7.8499,206000.0
2008-10-10 13:15:00,7.93,7.93,7.87,7.88,88400.0,7.8598,7.8598,7.8003,7.8102,88400.0
2008-10-10 13:20:00,7.87,7.97,7.86,7.9,149200.0,7.8003,7.8994,7.7904,7.83,149200.0
2008-10-10 13:25:00,7.9,7.98,7.9,7.91,101200.0,7.83,7.9093,7.83,7.84,101200.0
2008-10-10 13:30:00,7.91,7.95,7.85,7.85,154400.0,7.84,7.8796,7.7805,7.7805,154400.0
2008-10-10 13:35:00,7.85,7.89,7.8,7.88,182800.0,7.7805,7.8201,7.7309,7.8102,182800.0
2008-10-10 13:40:00,7.87,7.87,7.75,7.77,196400.0,7.8003,7.8003,7.6814,7.7012,196400.0
2008-10-10 13:45:00,7.78,7.78,7.51,7.54,422400.0,7.7111,7.7111,7.4435,7.4732,422400.0
2008-10-10 13:50:00,7.54,7.65,7.54,7.61,375600.0,7.4732,7.5823,7.4732,7.5426,375600.0
2008-10-10 13:55:00,7.63,7.69,7.57,7.68,264800.0,7.5624,7.6219,7.503,7.612,264800.0
2008-10-10 14:00:00,7.71,7.72,7.58,7.71,201600.0,7.6417,7.6516,7.5129,7.6417,201600.0
2008-10-10 14:05:00,7.71,7.86,7.69,7.85,253600.0,7.6417,7.7904,7.6219,7.7805,253600.0
2008-10-10 14:10:00,7.86,7.92,7.78,7.85,196000.0,7.7904,7.8499,7.7111,7.7805,196000.0
2008-10-10 14:15:00,7.83,7.9,7.76,7.77,153200.0,7.7607,7.83,7.6913,7.7012,153200.0
2008-10-10 14:20:00,7.77,7.87,7.71,7.73,169200.0,7.7012,7.8003,7.6417,7.6615,169200.0
2008-10-10 14:25:00,7.73,7.81,7.69,7.71,147200.0,7.6615,7.7408,7.6219,7.6417,147200.0
2008-10-10 14:30:00,7.71,7.82,7.71,7.71,162800.0,7.6417,7.7507,7.6417,7.6417,162800.0
2008-10-10 14:35:00,7.7,7.8,7.67,7.78,128000.0,7.6318,7.7309,7.6021,7.7111,128000.0
2008-10-10 14:40:00,7.79,7.79,7.69,7.7,161200.0,7.721,7.721,7.6219,7.6318,161200.0
2008-10-10 14:45:00,7.71,7.94,7.7,7.79,194800.0,7.6417,7.8697,7.6318,7.721,194800.0
2008-10-10 14:50:00,7.79,7.83,7.7,7.73,189200.0,7.721,7.7607,7.6318,7.6615,189200.0
2008-10-10 14:55:00,7.71,7.77,7.65,7.76,166000.0,7.6417,7.7012,7.5823,7.6913,166000.0
2008-10-10 15:00:00,7.75,7.88,7.74,7.8,352000.0,7.6814,7.8102,7.6715,7.7309,352000.0
2008-10-10 15:05:00,7.82,7.9,7.78,7.83,422800.0,7.7507,7.83,7.7111,7.7607,422800.0
2008-10-10 15:10:00,7.83,8.08,7.8,7.95,718800.0,7.7607,8.0084,7.7309,7.8796,718800.0
2008-10-10 15:15:00,7.96,8.2,7.9,8.01,712800.0,7.8895,8.1274,7.83,7.9391,712800.0
2008-10-10 15:20:00,8.01,8.19,7.92,8.09,714400.0,7.9391,8.1175,7.8499,8.0184,714400.0
2008-10-10 15:25:00,8.11,8.26,8.1,8.22,396800.0,8.0382,8.1869,8.0283,8.1472,396800.0
2008-10-10 15:30:00,8.23,8.47,8.2,8.39,762800.0,8.1571,8.395,8.1274,8.3157,762800.0
2008-10-10 15:35:00,8.38,8.52,8.28,8.31,713600.0,8.3058,8.4445,8.2067,8.2364,713600.0
2008-10-10 15:40:00,8.31,8.31,8.18,8.29,413200.0,8.2364,8.2364,8.1076,8.2166,413200.0
2008-10-10 15:45:00,8.28,8.29,8.08,8.22,358800.0,8.2067,8.2166,8.0084,8.1472,358800.0
2008-10-10 15:50:00,8.22,8.22,8.13,8.17,332400.0,8.1472,8.1472,8.058,8.0976,332400.0
2008-10-10 15:55:00,8.17,8.21,8.11,8.16,248800.0,8.0976,8.1373,8.0382,8.0877,248800.0
2008-10-13 09:30:00,8.75,8.82,8.45,8.72,195200.0,8.6725,8.7419,8.3752,8.6428,195200.0
2008-10-13 09:35:00,8.72,8.88,8.7,8.86,219200.0,8.6428,8.8014,8.623,8.7815,219200.0
2008-10-13 09:40:00,8.83,8.86,8.78,8.83,296000.0,8.7518,8.7815,8.7022,8.7518,296000.0
2008-10-13 09:45:00,8.83,8.86,8.78,8.8,272800.0,8.7518,8.7815,8.7022,8.7221,272800.0
2008-10-13 09:50:00,8.83,8.84,8.76,8.78,375600.0,8.7518,8.7617,8.6824,8.7022,375600.0
2008-10-13 09:55:00,8.79,8.84,8.79,8.82,454000.0,8.7122,8.7617,8.7122,8.7419,454000.0
2008-10-13 10:00:00,8.82,8.83,8.72,8.73,192800.0,8.7419,8.7518,8.6428,8.6527,192800.0
2008-10-13 10:05:00,8.72,8.72,8.62,8.63,268800.0,8.6428,8.6428,8.5437,8.5536,268800.0
2008-10-13 10:10:00,8.63,8.64,8.59,8.6,198400.0,8.5536,8.5635,8.5139,8.5238,198400.0
2008-10-13 10:15:00,8.6,8.64,8.6,8.64,174800.0,8.5238,8.5635,8.5238,8.5635,174800.0
2008-10-13 10:20:00,8.64,8.72,8.63,8.67,240400.0,8.5635,8.6428,8.5536,8.5932,240400.0
2008-10-13 10:25:00,8.67,8.77,8.67,8.74,341600.0,8.5932,8.6923,8.5932,8.6626,341600.0
2008-10-13 10:30:00,8.75,8.79,8.69,8.7,127600.0,8.6725,8.7122,8.613,8.623,127600.0
2008-10-13 10:35:00,8.69,8.71,8.63,8.69,153600.0,8.613,8.6329,8.5536,8.613,153600.0
2008-10-13 10:40:00,8.69,8.69,8.63,8.64,184800.0,8.613,8.613,8.5536,8.5635,184800.0
2008-10-13 10:45:00,8.64,8.64,8.56,8.58,141200.0,8.5635,8.5635,8.4842,8.504,141200.0
2008-10-13 10:50:00,8.59,8.62,8.56,8.61,148400.0,8.5139,8.5437,8.4842,8.5338,148400.0
2008-10-13 10:55:00,8.61,8.64,8.56,8.57,120400.0,8.5338,8.5635,8.4842,8.4941,120400.0
2008-10-13 11:00:00,8.58,8.62,8.56,8.58,172000.0,8.504,8.5437,8.4842,8.504,172000.0
2008-10-13 11:05:00,8.58,8.62,8.57,8.61,150400.0,8.504,8.5437,8.4941,8.5338,150400.0
2008-10-13 11:10:00,8.62,8.63,8.57,8.6,165600.0,8.5437,8.5536,8.4941,8.5238,165600.0
2008-10-13 11:15:00,8.6,8.63,8.6,8.6,224800.0,8.5238,8.5536,8.5238,8.5238,224800.0
2008-10-13 11:20:00,8.6,8.67,8.57,8.67,171200.0,8.5238,8.5932,8.4941,8.5932,171200.0
2008-10-13 11:25:00,8.67,8.7,8.67,8.7,60400.0,8.5932,8.623,8.5932,8.623,60400.0
2008-10-13 11:30:00,8.7,8.75,8.69,8.73,77200.0,8.623,8.6725,8.613,8.6527,77200.0
2008-10-13 11:35:00,8.73,8.78,8.71,8.77,74800.0,8.6527,8.7022,8.6329,8.6923,74800.0
2008-10-13 11:40:00,8.77,8.83,8.76,8.81,172800.0,8.6923,8.7518,8.6824,8.732,172800.0
2008-10-13 11:45:00,8.82,8.85,8.81,8.82,174800.0,8.7419,8.7716,8.732,8.7419,174800.0
2008-10-13 11:50:00,8.83,8.84,8.79,8.81,110800.0,8.7518,8.7617,8.7122,8.732,110800.0
2008-10-13 11:55:00,8.81,8.85,8.81,8.84,85200.0,8.732,8.7716,8.732,8.7617,85200.0
2008-10-13 12:00:00,8.85,8.9,8.84,8.9,151200.0,8.7716,8.8212,8.7617,8.8212,151200.0
2008-10-13 12:05:00,8.89,8.93,8.88,8.93,128000.0,8.8113,8.8509,8.8014,8.8509,128000.0
2008-10-13 12:10:00,8.93,9.0,8.92,8.99,142800.0,8.8509,8.9203,8.841,8.9104,142800.0
2008-10-13 12:15:00,8.99,9.0,8.95,8.98,122000.0,8.9104,8.9203,8.8707,8.9005,122000.0
2008-10-13 12:20:00,8.98,8.99,8.96,8.97,109600.0,8.9005,8.9104,8.8807,8.8906,109600.0
2008-10-13 12:25:00,8.97,8.98,8.92,8.92,166400.0,8.8906,8.9005,8.841,8.841,166400.0
2008-10-13 12:30:00,8.93,8.94,8.9,8.91,90400.0,8.8509,8.8608,8.8212,8.8311,90400.0
2008-10-13 12:35:00,8.91,8.93,8.89,8.93,44800.0,8.8311,8.8509,8.8113,8.8509,44800.0
2008-10-13 12:40:00,8.93,8.95,8.91,8.94,47200.0,8.8509,8.8707,8.8311,8.8608,47200.0
2008-10-13 12:45:00,8.95,8.95,8.94,8.95,66400.0,8.8707,8.8707,8.8608,8.8707,66400.0
2008-10-13 12:50:00,8.94,8.95,8.89,8.89,102000.0,8.8608,8.8707,8.8113,8.8113,102000.0
2008-10-13 12:55:00,8.9,8.9,8.86,8.89,126000.0,8.8212,8.8212,8.7815,8.8113,126000.0
2008-10-13 13:00:00,8.89,8.92,8.87,8.88,152000.0,8.8113,8.841,8.7914,8.8014,152000.0
2008-10-13 13:05:00,8.87,8.91,8.87,8.9,58800.0,8.7914,8.8311,8.7914,8.8212,58800.0
2008-10-13 13:10:00,8.9,8.9,8.89,8.9,61200.0,8.8212,8.8212,8.8113,8.8212,61200.0
2008-10-13 13:15:00,8.9,8.91,8.89,8.9,54000.0,8.8212,8.8311,8.8113,8.8212,54000.0
2008-10-13 13:20:00,8.9,8.92,8.9,8.91,116000.0,8.8212,8.841,8.8212,8.8311,116000.0
2008-10-13 13:25:00,8.91,8.94,8.91,8.94,44800.0,8.8311,8.8608,8.8311,8.8608,44800.0
2008-10-13 13:30:00,8.94,8.95,8.94,8.94,110800.0,8.8608,8.8707,8.8608,8.8608,110800.0
2008-10-13 13:35:00,8.95,8.95,8.92,8.94,75200.0,8.8707,8.8707,8.841,8.8608,75200.0
2008-10-13 13:40:00,8.94,8.95,8.9,8.92,98400.0,8.8608,8.8707,8.8212,8.841,98400.0
2008-10-13 13:45:00,8.93,8.95,8.9,8.93,104400.0,8.8509,8.8707,8.8212,8.8509,104400.0
2008-10-13 13:50:00,8.93,8.94,8.89,8.89,112800.0,8.8509,8.8608,8.8113,8.8113,112800.0
2008-10-13 13:55:00,8.89,8.9,8.86,8.88,135600.0,8.8113,8.8212,8.7815,8.8014,135600.0
2008-10-13 14:00:00,8.87,8.88,8.85,8.87,93600.0,8.7914,8.8014,8.7716,8.7914,93600.0
2008-10-13 14:05:00,8.87,8.88,8.79,8.81,155200.0,8.7914,8.8014,8.7122,8.732,155200.0
2008-10-13 14:10:00,8.81,8.85,8.81,8.85,66000.0,8.732,8.7716,8.732,8.7716,66000.0
2008-10-13 14:15:00,8.84,8.85,8.82,8.84,128400.0,8.7617,8.7716,8.7419,8.7617,128400.0
2008-10-13 14:20:00,8.84,8.86,8.81,8.82,203200.0,8.7617,8.7815,8.732,8.7419,203200.0
2008-10-13 14:25:00,8.82,8.83,8.78,8.78,94000.0,8.7419,8.7518,8.7022,8.7022,94000.0
2008-10-13 14:30:00,8.78,8.8,8.76,8.8,94000.0,8.7022,8.7221,8.6824,8.7221,94000.0
2008-10-13 14:35:00,8.79,8.85,8.79,8.84,110400.0,8.7122,8.7716,8.7122,8.7617,110400.0
2008-10-13 14:40:00,8.85,8.9,8.85,8.9,102000.0,8.7716,8.8212,8.7716,8.8212,102000.0
2008-10-13 14:45:00,8.9,8.94,8.89,8.93,120000.0,8.8212,8.8608,8.8113,8.8509,120000.0
2008-10-13 14:50:00,8.94,8.94,8.91,8.93,141600.0,8.8608,8.8608,8.8311,8.8509,141600.0
2008-10-13 14:55:00,8.94,9.0,8.93,8.98,173600.0,8.8608,8.9203,8.8509,8.9005,173600.0
2008-10-13 15:00:00,8.99,9.03,8.97,9.0,319600.0,8.9104,8.95,8.8906,8.9203,319600.0
2008-10-13 15:05:00,9.0,9.03,8.99,9.03,241200.0,8.9203,8.95,8.9104,8.95,241200.0
2008-10-13 15:10:00,9.02,9.03,9.01,9.03,255600.0,8.9401,8.95,8.9302,8.95,255600.0
2008-10-13 15:15:00,9.02,9.03,9.0,9.01,182400.0,8.9401,8.95,8.9203,8.9302,182400.0
2008-10-13 15:20:00,9.01,9.06,9.01,9.06,248400.0,8.9302,8.9798,8.9302,8.9798,248400.0
2008-10-13 15:25:00,9.05,9.08,9.04,9.06,286400.0,8.9699,8.9996,8.9599,8.9798,286400.0
2008-10-13 15:30:00,9.06,9.18,9.05,9.17,208800.0,8.9798,9.0987,8.9699,9.0888,208800.0
2008-10-13 15:35:00,9.17,9.21,9.15,9.2,211600.0,9.0888,9.1284,9.069,9.1185,211600.0
2008-10-13 15:40:00,9.2,9.24,9.19,9.21,234800.0,9.1185,9.1582,9.1086,9.1284,234800.0
2008-10-13 15:45:00,9.21,9.28,9.21,9.28,322400.0,9.1284,9.1978,9.1284,9.1978,322400.0
2008-10-13 15:50:00,9.28,9.35,9.26,9.35,449600.0,9.1978,9.2672,9.178,9.2672,449600.0
2008-10-13 15:55:00,9.34,9.35,9.2,9.25,676400.0,9.2573,9.2672,9.1185,9.1681,676400.0
2008-10-14 09:30:00,10.04,10.31,9.78,10.3,566000.0,9.9511,10.2187,9.6934,10.2088,566000.0
2008-10-14 09:35:00,10.3,10.31,9.9,9.96,221600.0,10.2088,10.2187,9.8123,9.8718,221600.0
2008-10-14 09:40:00,9.96,9.97,9.87,9.91,260400.0,9.8718,9.8817,9.7826,9.8222,260400.0
2008-10-14 09:45:00,9.9,9.98,9.67,9.81,473200.0,9.8123,9.8916,9.5844,9.7231,473200.0
2008-10-14 09:50:00,9.81,9.88,9.64,9.69,277600.0,9.7231,9.7925,9.5546,9.6042,277600.0
2008-10-14 09:55:00,9.7,9.78,9.68,9.68,197600.0,9.6141,9.6934,9.5943,9.5943,197600.0
2008-10-14 10:00:00,9.68,9.85,9.64,9.84,311600.0,9.5943,9.7628,9.5546,9.7529,311600.0
2008-10-14 10:05:00,9.84,9.94,9.76,9.8,432000.0,9.7529,9.852,9.6736,9.7132,432000.0
2008-10-14 10:10:00,9.79,9.81,9.59,9.66,344000.0,9.7033,9.7231,9.5051,9.5745,344000.0
2008-10-14 10:15:00,9.66,9.77,9.65,9.71,324800.0,9.5745,9.6835,9.5645,9.624,324800.0
2008-10-14 10:20:00,9.71,9.77,9.69,9.71,109600.0,9.624,9.6835,9.6042,9.624,109600.0
2008-10-14 10:25:00,9.71,9.71,9.62,9.68,269200.0,9.624,9.624,9.5348,9.5943,269200.0
2008-10-14 10:30:00,9.68,9.68,9.58,9.63,191600.0,9.5943,9.5943,9.4952,9.5447,191600.0
2008-10-14 10:35:00,9.62,9.64,9.46,9.54,226800.0,9.5348,9.5546,9.3762,9.4555,226800.0
2008-10-14 10:40:00,9.54,9.54,9.42,9.46,151600.0,9.4555,9.4555,9.3366,9.3762,151600.0
2008-10-14 10:45:00,9.45,9.46,9.26,9.42,316800.0,9.3663,9.3762,9.178,9.3366,316800.0
2008-10-14 10:50:00,9.42,9.42,9.34,9.4,129200.0,9.3366,9.3366,9.2573,9.3168,129200.0
2008-10-14 10:55:00,9.39,9.53,9.39,9.52,70000.0,9.3068,9.4456,9.3068,9.4357,70000.0
2008-10-14 11:00:00,9.52,9.52,9.4,9.43,70000.0,9.4357,9.4357,9.3168,9.3465,70000.0
2008-10-14 11:05:00,9.4,9.47,9.36,9.38,67200.0,9.3168,9.3861,9.2771,9.2969,67200.0
2008-10-14 11:10:00,9.38,9.39,9.24,9.31,103600.0,9.2969,9.3068,9.1582,9.2276,103600.0
2008-10-14 11:15:00,9.29,9.38,9.28,9.33,70000.0,9.2077,9.2969,9.1978,9.2474,70000.0
2008-10-14 11:20:00,9.34,9.34,9.25,9.25,100800.0,9.2573,9.2573,9.1681,9.1681,100800.0
2008-10-14 11:25:00,9.25,9.44,9.23,9.43,131200.0,9.1681,9.3564,9.1483,9.3465,131200.0
2008-10-14 11:30:00,9.43,9.55,9.4,9.49,351600.0,9.3465,9.4654,9.3168,9.406,351600.0
2008-10-14 11:35:00,9.47,9.63,9.45,9.59,396400.0,9.3861,9.5447,9.3663,9.5051,396400.0
2008-10-14 11:40:00,9.58,9.62,9.56,9.56,166000.0,9.4952,9.5348,9.4753,9.4753,166000.0
2008-10-14 11:45:00,9.55,9.64,9.55,9.62,95200.0,9.4654,9.5546,9.4654,9.5348,95200.0
2008-10-14 11:50:00,9.61,9.61,9.56,9.56,160400.0,9.5249,9.5249,9.4753,9.4753,160400.0
2008-10-14 11:55:00,9.56,9.64,9.56,9.6,60000.0,9.4753,9.5546,9.4753,9.515,60000.0
2008-10-14 12:00:00,9.58,9.58,9.5,9.5,117600.0,9.4952,9.4952,9.4159,9.4159,117600.0
2008-10-14 12:05:00,9.49,9.54,9.47,9.5,58400.0,9.406,9.4555,9.3861,9.4159,58400.0
2008-10-14 12:10:00,9.51,9.52,9.43,9.43,99200.0,9.4258,9.4357,9.3465,9.3465,99200.0
2008-10-14 12:15:00,9.43,9.5,9.42,9.49,130400.0,9.3465,9.4159,9.3366,9.406,130400.0
2008-10-14 12:20:00,9.48,9.48,9.4,9.41,68000.0,9.396,9.396,9.3168,9.3267,68000.0
2008-10-14 12:25:00,9.4,9.42,9.38,9.39,62800.0,9.3168,9.3366,9.2969,9.3068,62800.0
2008-10-14 12:30:00,9.4,9.4,9.34,9.36,90000.0,9.3168,9.3168,9.2573,9.2771,90000.0
2008-10-14 12:35:00,9.36,9.43,9.36,9.38,91600.0,9.2771,9.3465,9.2771,9.2969,91600.0
2008-10-14 12:40:00,9.38,9.39,9.36,9.38,58800.0,9.2969,9.3068,9.2771,9.2969,58800.0
2008-10-14 12:45:00,9.39,9.39,9.29,9.38,330800.0,9.3068,9.3068,9.2077,9.2969,330800.0
2008-10-14 12:50:00,9.38,9.38,9.23,9.29,340000.0,9.2969,9.2969,9.1483,9.2077,340000.0
2008-10-14 12:55:00,9.3,9.33,9.26,9.28,83200.0,9.2176,9.2474,9.178,9.1978,83200.0
2008-10-14 13:00:00,9.28,9.28,9.16,9.22,178400.0,9.1978,9.1978,9.0789,9.1384,178400.0
2008-10-14 13:05:00,9.22,9.22,9.13,9.14,163200.0,9.1384,9.1384,9.0491,9.0591,163200.0
2008-10-14 13:10:00,9.15,9.15,9.1,9.13,142400.0,9.069,9.069,9.0194,9.0491,142400.0
2008-10-14 13:15:00,9.12,9.17,9.06,9.08,188000.0,9.0392,9.0888,8.9798,8.9996,188000.0
2008-10-14 13:20:00,9.09,9.09,9.03,9.05,149200.0,9.0095,9.0095,8.95,8.9699,149200.0
2008-10-14 13:25:00,9.05,9.14,9.03,9.14,112000.0,8.9699,9.0591,8.95,9.0591,112000.0
2008-10-14 13:30:00,9.13,9.24,9.13,9.21,74800.0,9.0491,9.1582,9.0491,9.1284,74800.0
2008-10-14 13:35:00,9.21,9.23,9.15,9.16,107600.0,9.1284,9.1483,9.069,9.0789,107600.0
2008-10-14 13:40:00,9.15,9.17,9.12,9.14,126000.0,9.069,9.0888,9.0392,9.0591,126000.0
2008-10-14 13:45:00,9.15,9.25,9.15,9.19,85200.0,9.069,9.1681,9.069,9.1086,85200.0
2008-10-14 13:50:00,9.18,9.22,9.13,9.13,78800.0,9.0987,9.1384,9.0491,9.0491,78800.0
2008-10-14 13:55:00,9.13,9.16,9.08,9.16,66800.0,9.0491,9.0789,8.9996,9.0789,66800.0
2008-10-14 14:00:00,9.15,9.2,9.11,9.13,60000.0,9.069,9.1185,9.0293,9.0491,60000.0
2008-10-14 14:05:00,9.13,9.14,9.08,9.08,159200.0,9.0491,9.0591,8.9996,8.9996,159200.0
2008-10-14 14:10:00,9.08,9.08,8.96,9.02,132000.0,8.9996,8.9996,8.8807,8.9401,132000.0
2008-10-14 14:15:00,9.02,9.05,8.9,8.98,216800.0,8.9401,8.9699,8.8212,8.9005,216800.0
2008-10-14 14:20:00,8.98,9.0,8.91,8.96,142800.0,8.9005,8.9203,8.8311,8.8807,142800.0
2008-10-14 14:25:00,8.97,9.07,8.93,9.06,141600.0,8.8906,8.9897,8.8509,8.9798,141600.0
2008-10-14 14:30:00,9.08,9.1,8.93,8.93,140000.0,8.9996,9.0194,8.8509,8.8509,140000.0
2008-10-14 14:35:00,8.94,8.98,8.91,8.94,119200.0,8.8608,8.9005,8.8311,8.8608,119200.0
2008-10-14 14:40:00,8.94,8.96,8.79,8.79,135200.0,8.8608,8.8807,8.7122,8.7122,135200.0
2008-10-14 14:45:00,8.79,8.81,8.75,8.76,132800.0,8.7122,8.732,8.6725,8.6824,132800.0
2008-10-14 14:50:00,8.76,8.85,8.74,8.84,96000.0,8.6824,8.7716,8.6626,8.7617,96000.0
2008-10-14 14:55:00,8.84,8.87,8.72,8.83,155600.0,8.7617,8.7914,8.6428,8.7518,155600.0
2008-10-14 15:00:00,8.83,8.9,8.78,8.87,86800.0,8.7518,8.8212,8.7022,8.7914,86800.0
2008-10-14 15:05:00,8.87,8.91,8.85,8.9,148400.0,8.7914,8.8311,8.7716,8.8212,148400.0
2008-10-14 15:10:00,8.9,9.01,8.9,8.98,212000.0,8.8212,8.9302,8.8212,8.9005,212000.0
2008-10-14 15:15:00,8.99,9.0,8.9,8.96,163200.0,8.9104,8.9203,8.8212,8.8807,163200.0
2008-10-14 15:20:00,8.96,9.0,8.87,8.88,362000.0,8.8807,8.9203,8.7914,8.8014,362000.0
2008-10-14 15:25:00,8.88,9.02,8.86,9.01,143600.0,8.8014,8.9401,8.7815,8.9302,143600.0
2008-10-14 15:30:00,9.01,9.14,9.01,9.11,267200.0,8.9302,9.0591,8.9302,9.0293,267200.0
2008-10-14 15:35:00,9.11,9.11,8.86,8.88,260400.0,9.0293,9.0293,8.7815,8.8014,260400.0
2008-10-14 15:40:00,8.89,8.96,8.84,8.93,413200.0,8.8113,8.8807,8.7617,8.8509,413200.0
2008-10-14 15:45:00,8.95,9.02,8.88,9.01,415200.0,8.8707,8.9401,8.8014,8.9302,415200.0
2008-10-14 15:50:00,9.02,9.03,8.9,8.97,545600.0,8.9401,8.95,8.8212,8.8906,545600.0
2008-10-14 15:55:00,8.97,8.99,8.93,8.95,286000.0,8.8906,8.9104,8.8509,8.8707,286000.0
2008-10-15 09:30:00,9.03,9.03,8.75,8.82,154000.0,8.95,8.95,8.6725,8.7419,154000.0
2008-10-15 09:35:00,8.82,8.82,8.52,8.6,272800.0,8.7419,8.7419,8.4445,8.5238,272800.0
2008-10-15 09:40:00,8.6,8.7,8.54,8.68,112400.0,8.5238,8.623,8.4644,8.6031,112400.0
2008-10-15 09:45:00,8.68,8.72,8.59,8.69,195200.0,8.6031,8.6428,8.5139,8.613,195200.0
2008-10-15 09:50:00,8.7,8.78,8.66,8.7,318800.0,8.623,8.7022,8.5833,8.623,318800.0
2008-10-15 09:55:00,8.71,8.76,8.67,8.74,150800.0,8.6329,8.6824,8.5932,8.6626,150800.0
2008-10-15 10:00:00,8.74,8.74,8.69,8.72,193200.0,8.6626,8.6626,8.613,8.6428,193200.0
2008-10-15 10:05:00,8.72,8.72,8.5,8.53,136400.0,8.6428,8.6428,8.4247,8.4545,136400.0
2008-10-15 10:10:00,8.54,8.65,8.53,8.59,122400.0,8.4644,8.5734,8.4545,8.5139,122400.0
2008-10-15 10:15:00,8.6,8.61,8.54,8.56,100000.0,8.5238,8.5338,8.4644,8.4842,100000.0
2008-10-15 10:20:00,8.56,8.68,8.55,8.68,258000.0,8.4842,8.6031,8.4743,8.6031,258000.0
2008-10-15 10:25:00,8.67,8.72,8.63,8.71,152000.0,8.5932,8.6428,8.5536,8.6329,152000.0
2008-10-15 10:30:00,8.71,8.74,8.7,8.72,154800.0,8.6329,8.6626,8.623,8.6428,154800.0
2008-10-15 10:35:00,8.72,8.75,8.72,8.74,232800.0,8.6428,8.6725,8.6428,8.6626,232800.0
2008-10-15 10:40:00,8.74,8.75,8.63,8.63,179600.0,8.6626,8.6725,8.5536,8.5536,179600.0
2008-10-15 10:45:00,8.63,8.65,8.61,8.61,102400.0,8.5536,8.5734,8.5338,8.5338,102400.0
2008-10-15 10:50:00,8.61,8.61,8.57,8.6,44800.0,8.5338,8.5338,8.4941,8.5238,44800.0
2008-10-15 10:55:00,8.59,8.6,8.57,8.59,75600.0,8.5139,8.5238,8.4941,8.5139,75600.0
2008-10-15 11:00:00,8.57,8.59,8.55,8.56,100800.0,8.4941,8.5139,8.4743,8.4842,100800.0
2008-10-15 11:05:00,8.56,8.65,8.56,8.6,199200.0,8.4842,8.5734,8.4842,8.5238,199200.0
2008-10-15 11:10:00,8.6,8.61,8.55,8.56,141200.0,8.5238,8.5338,8.4743,8.4842,141200.0
2008-10-15 11:15:00,8.57,8.59,8.51,8.52,107200.0,8.4941,8.5139,8.4346,8.4445,107200.0
2008-10-15 11:20:00,8.52,8.53,8.46,8.46,50400.0,8.4445,8.4545,8.3851,8.3851,50400.0
2008-10-15 11:25:00,8.47,8.48,8.43,8.47,47600.0,8.395,8.4049,8.3553,8.395,47600.0
2008-10-15 11:30:00,8.47,8.51,8.44,8.49,32800.0,8.395,8.4346,8.3653,8.4148,32800.0
2008-10-15 11:35:00,8.49,8.49,8.4,8.44,44400.0,8.4148,8.4148,8.3256,8.3653,44400.0
2008-10-15 11:40:00,8.44,8.48,8.39,8.4,39600.0,8.3653,8.4049,8.3157,8.3256,39600.0
2008-10-15 11:45:00,8.43,8.43,8.38,8.4,85200.0,8.3553,8.3553,8.3058,8.3256,85200.0
2008-10-15 11:50:00,8.4,8.42,8.36,8.38,79200.0,8.3256,8.3454,8.286,8.3058,79200.0
2008-10-15 11:55:00,8.38,8.4,8.32,8.32,185200.0,8.3058,8.3256,8.2463,8.2463,185200.0
2008-10-15 12:00:00,8.34,8.38,8.32,8.35,54400.0,8.2661,8.3058,8.2463,8.2761,54400.0
2008-10-15 12:05:00,8.35,8.38,8.3,8.35,80400.0,8.2761,8.3058,8.2265,8.2761,80400.0
2008-10-15 12:10:00,8.35,8.36,8.3,8.36,78000.0,8.2761,8.286,8.2265,8.286,78000.0
2008-10-15 12:15:00,8.37,8.37,8.25,8.32,100800.0,8.2959,8.2959,8.1769,8.2463,100800.0
2008-10-15 12:20:00,8.31,8.34,8.2,8.21,100800.0,8.2364,8.2661,8.1274,8.1373,100800.0
2008-10-15 12:25:00,8.21,8.33,8.21,8.3,94000.0,8.1373,8.2562,8.1373,8.2265,94000.0
2008-10-15 12:30:00,8.3,8.38,8.3,8.37,55200.0,8.2265,8.3058,8.2265,8.2959,55200.0
2008-10-15 12:35:00,8.37,8.38,8.34,8.35,54800.0,8.2959,8.3058,8.2661,8.2761,54800.0
2008-10-15 12:40:00,8.36,8.38,8.31,8.31,72400.0,8.286,8.3058,8.2364,8.2364,72400.0
2008-10-15 12:45:00,8.31,8.37,8.31,8.35,28000.0,8.2364,8.2959,8.2364,8.2761,28000.0
2008-10-15 12:50:00,8.36,8.37,8.33,8.35,68000.0,8.286,8.2959,8.2562,8.2761,68000.0
2008-10-15 12:55:00,8.36,8.38,8.33,8.33,20000.0,8.286,8.3058,8.2562,8.2562,20000.0
2008-10-15 13:00:00,8.33,8.33,8.28,8.28,18800.0,8.2562,8.2562,8.2067,8.2067,18800.0
2008-10-15 13:05:00,8.29,8.29,8.26,8.26,37600.0,8.2166,8.2166,8.1869,8.1869,37600.0
2008-10-15 13:10:00,8.27,8.29,8.24,8.24,57200.0,8.1968,8.2166,8.167,8.167,57200.0
2008-10-15 13:15:00,8.24,8.24,8.2,8.22,70800.0,8.167,8.167,8.1274,8.1472,70800.0
2008-10-15 13:20:00,8.21,8.23,8.13,8.13,108000.0,8.1373,8.1571,8.058,8.058,108000.0
2008-10-15 13:25:00,8.13,8.16,8.07,8.09,148400.0,8.058,8.0877,7.9985,8.0184,148400.0
2008-10-15 13:30:00,8.1,8.1,8.04,8.04,170800.0,8.0283,8.0283,7.9688,7.9688,170800.0
2008-10-15 13:35:00,8.05,8.05,7.9,7.97,199600.0,7.9787,7.9787,7.83,7.8994,199600.0
2008-10-15 13:40:00,7.97,7.98,7.93,7.98,117200.0,7.8994,7.9093,7.8598,7.9093,117200.0
2008-10-15 13:45:00,7.99,7.99,7.93,7.99,105600.0,7.9192,7.9192,7.8598,7.9192,105600.0
2008-10-15 13:50:00,7.99,8.0,7.9,7.96,99200.0,7.9192,7.9292,7.83,7.8895,99200.0
2008-10-15 13:55:00,7.96,7.98,7.93,7.98,62800.0,7.8895,7.9093,7.8598,7.9093,62800.0
2008-10-15 14:00:00,7.98,7.99,7.93,7.93,71200.0,7.9093,7.9192,7.8598,7.8598,71200.0
2008-10-15 14:05:00,7.93,7.97,7.93,7.95,105200.0,7.8598,7.8994,7.8598,7.8796,105200.0
2008-10-15 14:10:00,7.96,8.0,7.93,7.96,146400.0,7.8895,7.9292,7.8598,7.8895,146400.0
2008-10-15 14:15:00,7.96,8.0,7.94,7.97,83600.0,7.8895,7.9292,7.8697,7.8994,83600.0
2008-10-15 14:20:00,7.96,8.06,7.95,8.06,133200.0,7.8895,7.9886,7.8796,7.9886,133200.0
2008-10-15 14:25:00,8.06,8.19,8.06,8.12,320400.0,7.9886,8.1175,7.9886,8.0481,320400.0
2008-10-15 14:30:00,8.12,8.16,8.07,8.1,98800.0,8.0481,8.0877,7.9985,8.0283,98800.0
2008-10-15 14:35:00,8.09,8.12,8.07,8.08,103600.0,8.0184,8.0481,7.9985,8.0084,103600.0
2008-10-15 14:40:00,8.1,8.17,8.1,8.13,216400.0,8.0283,8.0976,8.0283,8.058,216400.0
2008-10-15 14:45:00,8.13,8.24,8.13,8.19,162400.0,8.058,8.167,8.058,8.1175,162400.0
2008-10-15 14:50:00,8.2,8.22,8.16,8.18,136400.0,8.1274,8.1472,8.0877,8.1076,136400.0
2008-10-15 14:55:00,8.18,8.2,8.1,8.13,173600.0,8.1076,8.1274,8.0283,8.058,173600.0
2008-10-15 15:00:00,8.13,8.17,8.08,8.15,178400.0,8.058,8.0976,8.0084,8.0778,178400.0
2008-10-15 15:05:00,8.16,8.24,8.15,8.24,143600.0,8.0877,8.167,8.0778,8.167,143600.0
2008-10-15 15:10:00,8.23,8.27,8.18,8.19,252000.0,8.1571,8.1968,8.1076,8.1175,252000.0
2008-10-15 15:15:00,8.18,8.24,8.1,8.14,155600.0,8.1076,8.167,8.0283,8.0679,155600.0
2008-10-15 15:20:00,8.14,8.19,8.09,8.15,174000.0,8.0679,8.1175,8.0184,8.0778,174000.0
2008-10-15 15:25:00,8.15,8.17,8.07,8.09,247600.0,8.0778,8.0976,7.9985,8.0184,247600.0
2008-10-15 15:30:00,8.09,8.09,7.98,7.98,193200.0,8.0184,8.0184,7.9093,7.9093,193200.0
2008-10-15 15:35:00,7.99,8.03,7.95,8.01,318000.0,7.9192,7.9589,7.8796,7.9391,318000.0
2008-10-15 15:40:00,8.01,8.03,7.98,7.99,271200.0,7.9391,7.9589,7.9093,7.9192,271200.0
2008-10-15 15:45:00,7.99,7.99,7.88,7.9,209200.0,7.9192,7.9192,7.8102,7.83,209200.0
2008-10-15 15:50:00,7.9,7.9,7.81,7.81,280800.0,7.83,7.83,7.7408,7.7408,280800.0
2008-10-15 15:55:00,7.81,7.83,7.72,7.76,425200.0,7.7408,7.7607,7.6516,7.6913,425200.0
2008-10-16 09:30:00,7.91,7.92,7.33,7.37,369600.0,7.84,7.8499,7.2651,7.3047,369600.0
2008-10-16 09:35:00,7.37,7.74,7.32,7.55,429600.0,7.3047,7.6715,7.2552,7.4831,429600.0
2008-10-16 09:40:00,7.55,7.7,7.5,7.66,136800.0,7.4831,7.6318,7.4336,7.5922,136800.0
2008-10-16 09:45:00,7.65,7.79,7.65,7.74,208000.0,7.5823,7.721,7.5823,7.6715,208000.0
2008-10-16 09:50:00,7.75,7.76,7.67,7.71,162800.0,7.6814,7.6913,7.6021,7.6417,162800.0
2008-10-16 09:55:00,7.71,7.71,7.56,7.7,306800.0,7.6417,7.6417,7.4931,7.6318,306800.0
2008-10-16 10:00:00,7.7,7.77,7.55,7.63,464800.0,7.6318,7.7012,7.4831,7.5624,464800.0
2008-10-16 10:05:00,7.63,7.66,7.53,7.61,264000.0,7.5624,7.5922,7.4633,7.5426,264000.0
2008-10-16 10:10:00,7.6,7.62,7.44,7.47,176000.0,7.5327,7.5525,7.3741,7.4038,176000.0
2008-10-16 10:15:00,7.47,7.68,7.47,7.59,253200.0,7.4038,7.612,7.4038,7.5228,253200.0
2008-10-16 10:20:00,7.58,7.68,7.58,7.59,264800.0,7.5129,7.612,7.5129,7.5228,264800.0
2008-10-16 10:25:00,7.6,7.61,7.43,7.43,370400.0,7.5327,7.5426,7.3642,7.3642,370400.0
2008-10-16 10:30:00,7.45,7.49,7.33,7.38,258400.0,7.384,7.4237,7.2651,7.3146,258400.0
2008-10-16 10:35:00,7.38,7.41,7.33,7.35,176800.0,7.3146,7.3444,7.2651,7.2849,176800.0
2008-10-16 10:40:00,7.34,7.35,7.26,7.34,304000.0,7.275,7.2849,7.1957,7.275,304000.0
2008-10-16 10:45:00,7.34,7.41,7.3,7.4,252400.0,7.275,7.3444,7.2354,7.3345,252400.0
2008-10-16 10:50:00,7.4,7.44,7.4,7.41,492800.0,7.3345,7.3741,7.3345,7.3444,492800.0
2008-10-16 10:55:00,7.41,7.41,7.25,7.26,202400.0,7.3444,7.3444,7.1858,7.1957,202400.0
2008-10-16 11:00:00,7.26,7.27,7.1,7.18,353600.0,7.1957,7.2056,7.0371,7.1164,353600.0
2008-10-16 11:05:00,7.18,7.33,7.16,7.17,342400.0,7.1164,7.2651,7.0966,7.1065,342400.0
2008-10-16 11:10:00,7.17,7.28,7.14,7.14,235600.0,7.1065,7.2155,7.0768,7.0768,235600.0
2008-10-16 11:15:00,7.15,7.18,7.13,7.15,316000.0,7.0867,7.1164,7.0669,7.0867,316000.0
2008-10-16 11:20:00,7.15,7.22,7.14,7.21,190000.0,7.0867,7.1561,7.0768,7.1462,190000.0
2008-10-16 11:25:00,7.21,7.22,7.15,7.16,199600.0,7.1462,7.1561,7.0867,7.0966,199600.0
2008-10-16 11:30:00,7.17,7.33,7.16,7.27,294400.0,7.1065,7.2651,7.0966,7.2056,294400.0
2008-10-16 11:35:00,7.27,7.39,7.25,7.31,334800.0,7.2056,7.3246,7.1858,7.2453,334800.0
2008-10-16 11:40:00,7.3,7.44,7.29,7.43,148400.0,7.2354,7.3741,7.2254,7.3642,148400.0
2008-10-16 11:45:00,7.44,7.5,7.4,7.46,142000.0,7.3741,7.4336,7.3345,7.3939,142000.0
2008-10-16 11:50:00,7.47,7.59,7.39,7.55,142800.0,7.4038,7.5228,7.3246,7.4831,142800.0
2008-10-16 11:55:00,7.55,7.56,7.44,7.45,219600.0,7.4831,7.4931,7.3741,7.384,219600.0
2008-10-16 12:00:00,7.45,7.52,7.42,7.5,142000.0,7.384,7.4534,7.3543,7.4336,142000.0
2008-10-16 12:05:00,7.49,7.49,7.18,7.45,227200.0,7.4237,7.4237,7.1164,7.384,227200.0
2008-10-16 12:10:00,7.45,7.64,7.45,7.63,383200.0,7.384,7.5723,7.384,7.5624,383200.0
2008-10-16 12:15:00,7.63,7.65,7.54,7.59,315600.0,7.5624,7.5823,7.4732,7.5228,315600.0
2008-10-16 12:20:00,7.59,7.77,7.59,7.75,542400.0,7.5228,7.7012,7.5228,7.6814,542400.0
2008-10-16 12:25:00,7.74,7.75,7.66,7.68,221600.0,7.6715,7.6814,7.5922,7.612,221600.0
2008-10-16 12:30:00,7.68,7.71,7.55,7.56,308000.0,7.612,7.6417,7.4831,7.4931,308000.0
2008-10-16 12:35:00,7.55,7.66,7.55,7.6,137200.0,7.4831,7.5922,7.4831,7.5327,137200.0
2008-10-16 12:40:00,7.61,7.64,7.53,7.56,96000.0,7.5426,7.5723,7.4633,7.4931,96000.0
2008-10-16 12:45:00,7.56,7.58,7.5,7.54,229600.0,7.4931,7.5129,7.4336,7.4732,229600.0
2008-10-16 12:50:00,7.53,7.58,7.45,7.52,182000.0,7.4633,7.5129,7.384,7.4534,182000.0
2008-10-16 12:55:00,7.51,7.51,7.38,7.43,165200.0,7.4435,7.4435,7.3146,7.3642,165200.0
2008-10-16 13:00:00,7.44,7.48,7.41,7.44,661200.0,7.3741,7.4138,7.3444,7.3741,661200.0
2008-10-16 13:05:00,7.45,7.52,7.42,7.43,418000.0,7.384,7.4534,7.3543,7.3642,418000.0
2008-10-16 13:10:00,7.43,7.47,7.41,7.45,518400.0,7.3642,7.4038,7.3444,7.384,518400.0
2008-10-16 13:15:00,7.45,7.48,7.44,7.47,208800.0,7.384,7.4138,7.3741,7.4038,208800.0
2008-10-16 13:20:00,7.48,7.52,7.47,7.49,233600.0,7.4138,7.4534,7.4038,7.4237,233600.0
2008-10-16 13:25:00,7.49,7.51,7.47,7.5,227600.0,7.4237,7.4435,7.4038,7.4336,227600.0
2008-10-16 13:30:00,7.5,7.53,7.48,7.52,172400.0,7.4336,7.4633,7.4138,7.4534,172400.0
2008-10-16 13:35:00,7.52,7.52,7.43,7.45,186400.0,7.4534,7.4534,7.3642,7.384,186400.0
2008-10-16 13:40:00,7.46,7.51,7.44,7.48,340400.0,7.3939,7.4435,7.3741,7.4138,340400.0
2008-10-16 13:45:00,7.48,7.56,7.48,7.56,140800.0,7.4138,7.4931,7.4138,7.4931,140800.0
2008-10-16 13:50:00,7.56,7.57,7.53,7.54,95600.0,7.4931,7.503,7.4633,7.4732,95600.0
2008-10-16 13:55:00,7.55,7.59,7.5,7.56,422800.0,7.4831,7.5228,7.4336,7.4931,422800.0
2008-10-16 14:00:00,7.56,7.57,7.53,7.54,133200.0,7.4931,7.503,7.4633,7.4732,133200.0
2008-10-16 14:05:00,7.54,7.54,7.44,7.46,177200.0,7.4732,7.4732,7.3741,7.3939,177200.0
2008-10-16 14:10:00,7.45,7.52,7.43,7.45,89200.0,7.384,7.4534,7.3642,7.384,89200.0
2008-10-16 14:15:00,7.43,7.5,7.43,7.45,102000.0,7.3642,7.4336,7.3642,7.384,102000.0
2008-10-16 14:20:00,7.46,7.48,7.43,7.43,81600.0,7.3939,7.4138,7.3642,7.3642,81600.0
2008-10-16 14:25:00,7.42,7.44,7.37,7.4,156800.0,7.3543,7.3741,7.3047,7.3345,156800.0
2008-10-16 14:30:00,7.4,7.44,7.36,7.44,167200.0,7.3345,7.3741,7.2948,7.3741,167200.0
2008-10-16 14:35:00,7.43,7.47,7.39,7.47,153600.0,7.3642,7.4038,7.3246,7.4038,153600.0
2008-10-16 14:40:00,7.46,7.46,7.41,7.44,143200.0,7.3939,7.3939,7.3444,7.3741,143200.0
2008-10-16 14:45:00,7.45,7.59,7.43,7.59,466800.0,7.384,7.5228,7.3642,7.5228,466800.0
2008-10-16 14:50:00,7.59,7.7,7.57,7.63,1116400.0,7.5228,7.6318,7.503,7.5624,1116400.0
2008-10-16 14:55:00,7.62,7.71,7.56,7.69,467600.0,7.5525,7.6417,7.4931,7.6219,467600.0
2008-10-16 15:00:00,7.68,7.83,7.66,7.75,302400.0,7.612,7.7607,7.5922,7.6814,302400.0
2008-10-16 15:05:00,7.76,7.97,7.72,7.97,395200.0,7.6913,7.8994,7.6516,7.8994,395200.0
2008-10-16 15:10:00,7.97,8.09,7.96,8.05,342400.0,7.8994,8.0184,7.8895,7.9787,342400.0
2008-10-16 15:15:00,8.06,8.15,8.05,8.08,536000.0,7.9886,8.0778,7.9787,8.0084,536000.0
2008-10-16 15:20:00,8.08,8.09,8.03,8.07,409600.0,8.0084,8.0184,7.9589,7.9985,409600.0
2008-10-16 15:25:00,8.07,8.07,7.99,8.01,467600.0,7.9985,7.9985,7.9192,7.9391,467600.0
2008-10-16 15:30:00,8.01,8.03,7.92,7.92,389200.0,7.9391,7.9589,7.8499,7.8499,389200.0
2008-10-16 15:35:00,7.91,8.02,7.82,8.0,408400.0,7.84,7.949,7.7507,7.9292,408400.0
2008-10-16 15:40:00,8.0,8.1,8.0,8.08,432400.0,7.9292,8.0283,7.9292,8.0084,432400.0
2008-10-16 15:45:00,8.08,8.18,8.08,8.17,247200.0,8.0084,8.1076,8.0084,8.0976,247200.0
2008-10-16 15:50:00,8.16,8.18,8.11,8.16,454000.0,8.0877,8.1076,8.0382,8.0877,454000.0
2008-10-16 15:55:00,8.16,8.16,8.06,8.12,486800.0,8.0877,8.0877,7.9886,8.0481,486800.0
2008-10-17 09:30:00,7.96,8.01,7.62,7.73,390400.0,7.8895,7.9391,7.5525,7.6615,390400.0
2008-10-17 09:35:00,7.72,7.85,7.72,7.82,146800.0,7.6516,7.7805,7.6516,7.7507,146800.0
2008-10-17 09:40:00,7.84,7.87,7.82,7.84,104400.0,7.7706,7.8003,7.7507,7.7706,104400.0
2008-10-17 09:45:00,7.86,7.91,7.79,7.79,176000.0,7.7904,7.84,7.721,7.721,176000.0
2008-10-17 09:50:00,7.81,7.85,7.76,7.79,219600.0,7.7408,7.7805,7.6913,7.721,219600.0
2008-10-17 09:55:00,7.79,7.85,7.76,7.85,170000.0,7.721,7.7805,7.6913,7.7805,170000.0
2008-10-17 10:00:00,7.83,7.87,7.8,7.84,174800.0,7.7607,7.8003,7.7309,7.7706,174800.0
2008-10-17 10:05:00,7.85,7.85,7.8,7.83,213600.0,7.7805,7.7805,7.7309,7.7607,213600.0
2008-10-17 10:10:00,7.83,7.88,7.81,7.85,214000.0,7.7607,7.8102,7.7408,7.7805,214000.0
2008-10-17 10:15:00,7.84,7.96,7.83,7.96,107600.0,7.7706,7.8895,7.7607,7.8895,107600.0
2008-10-17 10:20:00,7.98,8.04,7.97,8.01,245200.0,7.9093,7.9688,7.8994,7.9391,245200.0
2008-10-17 10:25:00,8.01,8.05,7.98,7.98,304000.0,7.9391,7.9787,7.9093,7.9093,304000.0
2008-10-17 10:30:00,7.99,7.99,7.93,7.94,102400.0,7.9192,7.9192,7.8598,7.8697,102400.0
2008-10-17 10:35:00,7.92,8.02,7.91,8.01,56400.0,7.8499,7.949,7.84,7.9391,56400.0
2008-10-17 10:40:00,8.01,8.08,7.99,8.08,74000.0,7.9391,8.0084,7.9192,8.0084,74000.0
2008-10-17 10:45:00,8.08,8.14,8.08,8.14,182400.0,8.0084,8.0679,8.0084,8.0679,182400.0
2008-10-17 10:50:00,8.14,8.15,8.06,8.06,130000.0,8.0679,8.0778,7.9886,7.9886,130000.0
2008-10-17 10:55:00,8.06,8.07,8.01,8.05,99200.0,7.9886,7.9985,7.9391,7.9787,99200.0
2008-10-17 11:00:00,8.06,8.07,8.02,8.04,84400.0,7.9886,7.9985,7.949,7.9688,84400.0
2008-10-17 11:05:00,8.04,8.13,8.04,8.1,171600.0,7.9688,8.058,7.9688,8.0283,171600.0
2008-10-17 11:10:00,8.11,8.18,8.09,8.16,155200.0,8.0382,8.1076,8.0184,8.0877,155200.0
2008-10-17 11:15:00,8.16,8.16,8.08,8.1,171600.0,8.0877,8.0877,8.0084,8.0283,171600.0
2008-10-17 11:20:00,8.1,8.13,8.1,8.13,115600.0,8.0283,8.058,8.0283,8.058,115600.0
2008-10-17 11:25:00,8.12,8.12,8.03,8.03,208400.0,8.0481,8.0481,7.9589,7.9589,208400.0
2008-10-17 11:30:00,8.04,8.05,8.02,8.03,91200.0,7.9688,7.9787,7.949,7.9589,91200.0
2008-10-17 11:35:00,8.04,8.04,7.97,7.99,112400.0,7.9688,7.9688,7.8994,7.9192,112400.0
2008-10-17 11:40:00,7.99,8.02,7.98,8.01,59200.0,7.9192,7.949,7.9093,7.9391,59200.0
2008-10-17 11:45:00,8.02,8.02,7.98,7.99,36800.0,7.949,7.949,7.9093,7.9192,36800.0
2008-10-17 11:50:00,8.02,8.11,8.02,8.11,60400.0,7.949,8.0382,7.949,8.0382,60400.0
2008-10-17 11:55:00,8.11,8.12,8.08,8.1,135600.0,8.0382,8.0481,8.0084,8.0283,135600.0
2008-10-17 12:00:00,8.1,8.1,8.08,8.1,28800.0,8.0283,8.0283,8.0084,8.0283,28800.0
2008-10-17 12:05:00,8.08,8.12,8.07,8.09,41600.0,8.0084,8.0481,7.9985,8.0184,41600.0
2008-10-17 12:10:00,8.09,8.14,8.08,8.09,53200.0,8.0184,8.0679,8.0084,8.0184,53200.0
2008-10-17 12:15:00,8.08,8.09,8.03,8.05,116800.0,8.0084,8.0184,7.9589,7.9787,116800.0
2008-10-17 12:20:00,8.06,8.09,8.05,8.07,140000.0,7.9886,8.0184,7.9787,7.9985,140000.0
2008-10-17 12:25:00,8.07,8.08,8.03,8.05,117600.0,7.9985,8.0084,7.9589,7.9787,117600.0
2008-10-17 12:30:00,8.05,8.07,8.03,8.04,62000.0,7.9787,7.9985,7.9589,7.9688,62000.0
2008-10-17 12:35:00,8.03,8.08,8.03,8.07,338000.0,7.9589,8.0084,7.9589,7.9985,338000.0
2008-10-17 12:40:00,8.07,8.14,8.06,8.06,390400.0,7.9985,8.0679,7.9886,7.9886,390400.0
2008-10-17 12:45:00,8.06,8.11,8.05,8.09,129600.0,7.9886,8.0382,7.9787,8.0184,129600.0
2008-10-17 12:50:00,8.1,8.13,8.06,8.13,186400.0,8.0283,8.058,7.9886,8.058,186400.0
2008-10-17 12:55:00,8.14,8.19,8.1,8.14,382800.0,8.0679,8.1175,8.0283,8.0679,382800.0
2008-10-17 13:00:00,8.14,8.18,8.13,8.13,158800.0,8.0679,8.1076,8.058,8.058,158800.0
2008-10-17 13:05:00,8.13,8.15,8.09,8.1,285600.0,8.058,8.0778,8.0184,8.0283,285600.0
2008-10-17 13:10:00,8.11,8.14,8.08,8.13,196800.0,8.0382,8.0679,8.0084,8.058,196800.0
2008-10-17 13:15:00,8.14,8.14,8.09,8.14,140800.0,8.0679,8.0679,8.0184,8.0679,140800.0
2008-10-17 13:20:00,8.14,8.21,8.12,8.17,484000.0,8.0679,8.1373,8.0481,8.0976,484000.0
2008-10-17 13:25:00,8.16,8.25,8.16,8.24,278000.0,8.0877,8.1769,8.0877,8.167,278000.0
2008-10-17 13:30:00,8.24,8.25,8.23,8.24,316800.0,8.167,8.1769,8.1571,8.167,316800.0
2008-10-17 13:35:00,8.24,8.37,8.22,8.37,384800.0,8.167,8.2959,8.1472,8.2959,384800.0
2008-10-17 13:40:00,8.37,8.43,8.36,8.37,184400.0,8.2959,8.3553,8.286,8.2959,184400.0
2008-10-17 13:45:00,8.36,8.37,8.29,8.31,186800.0,8.286,8.2959,8.2166,8.2364,186800.0
2008-10-17 13:50:00,8.31,8.32,8.22,8.24,393600.0,8.2364,8.2463,8.1472,8.167,393600.0
2008-10-17 13:55:00,8.24,8.27,8.24,8.24,97600.0,8.167,8.1968,8.167,8.167,97600.0
2008-10-17 14:00:00,8.24,8.29,8.24,8.25,276000.0,8.167,8.2166,8.167,8.1769,276000.0
2008-10-17 14:05:00,8.25,8.26,8.19,8.19,346800.0,8.1769,8.1869,8.1175,8.1175,346800.0
2008-10-17 14:10:00,8.18,8.2,8.16,8.17,116400.0,8.1076,8.1274,8.0877,8.0976,116400.0
2008-10-17 14:15:00,8.16,8.17,8.12,8.12,210800.0,8.0877,8.0976,8.0481,8.0481,210800.0
2008-10-17 14:20:00,8.12,8.12,8.0,8.0,378000.0,8.0481,8.0481,7.9292,7.9292,378000.0
2008-10-17 14:25:00,8.01,8.04,8.01,8.04,105200.0,7.9391,7.9688,7.9391,7.9688,105200.0
2008-10-17 14:30:00,8.04,8.07,8.04,8.05,162400.0,7.9688,7.9985,7.9688,7.9787,162400.0
2008-10-17 14:35:00,8.05,8.07,7.98,7.98,192400.0,7.9787,7.9985,7.9093,7.9093,192400.0
2008-10-17 14:40:00,7.98,7.99,7.91,7.97,103600.0,7.9093,7.9192,7.84,7.8994,103600.0
2008-10-17 14:45:00,7.97,8.05,7.96,8.03,77600.0,7.8994,7.9787,7.8895,7.9589,77600.0
2008-10-17 14:50:00,8.03,8.05,8.01,8.02,339200.0,7.9589,7.9787,7.9391,7.949,339200.0
2008-10-17 14:55:00,8.02,8.06,8.0,8.06,132800.0,7.949,7.9886,7.9292,7.9886,132800.0
2008-10-17 15:00:00,8.05,8.12,8.05,8.11,258000.0,7.9787,8.0481,7.9787,8.0382,258000.0
2008-10-17 15:05:00,8.12,8.21,8.11,8.14,211600.0,8.0481,8.1373,8.0382,8.0679,211600.0
2008-10-17 15:10:00,8.15,8.15,8.02,8.05,416800.0,8.0778,8.0778,7.949,7.9787,416800.0
2008-10-17 15:15:00,8.05,8.08,8.0,8.03,300000.0,7.9787,8.0084,7.9292,7.9589,300000.0
2008-10-17 15:20:00,8.01,8.01,7.85,7.95,351600.0,7.9391,7.9391,7.7805,7.8796,351600.0
2008-10-17 15:25:00,7.94,7.98,7.88,7.95,344800.0,7.8697,7.9093,7.8102,7.8796,344800.0
2008-10-17 15:30:00,7.96,8.04,7.93,7.93,406800.0,7.8895,7.9688,7.8598,7.8598,406800.0
2008-10-17 15:35:00,7.95,7.96,7.84,7.88,376400.0,7.8796,7.8895,7.7706,7.8102,376400.0
2008-10-17 15:40:00,7.88,8.03,7.87,8.03,300800.0,7.8102,7.9589,7.8003,7.9589,300800.0
2008-10-17 15:45:00,8.03,8.03,7.96,7.98,215600.0,7.9589,7.9589,7.8895,7.9093,215600.0
2008-10-17 15:50:00,7.98,7.99,7.91,7.93,220400.0,7.9093,7.9192,7.84,7.8598,220400.0
2008-10-17 15:55:00,7.93,7.93,7.91,7.91,234800.0,7.8598,7.8598,7.84,7.84,234800.0
2008-10-20 09:30:00,8.05,8.05,7.92,7.93,68000.0,7.9787,7.9787,7.8499,7.8598,68000.0
2008-10-20 09:35:00,7.93,7.95,7.83,7.89,131600.0,7.8598,7.8796,7.7607,7.8201,131600.0
2008-10-20 09:40:00,7.89,7.93,7.78,7.82,76000.0,7.8201,7.8598,7.7111,7.7507,76000.0
2008-10-20 09:45:00,7.82,7.84,7.82,7.83,62000.0,7.7507,7.7706,7.7507,7.7607,62000.0
2008-10-20 09:50:00,7.83,7.88,7.83,7.88,102800.0,7.7607,7.8102,7.7607,7.8102,102800.0
2008-10-20 09:55:00,7.88,7.92,7.88,7.89,59600.0,7.8102,7.8499,7.8102,7.8201,59600.0
2008-10-20 10:00:00,7.89,7.99,7.88,7.89,216400.0,7.8201,7.9192,7.8102,7.8201,216400.0
2008-10-20 10:05:00,7.9,7.94,7.88,7.93,91200.0,7.83,7.8697,7.8102,7.8598,91200.0
2008-10-20 10:10:00,7.93,7.93,7.8,7.81,166000.0,7.8598,7.8598,7.7309,7.7408,166000.0
2008-10-20 10:15:00,7.82,7.86,7.77,7.84,162800.0,7.7507,7.7904,7.7012,7.7706,162800.0
2008-10-20 10:20:00,7.84,7.86,7.75,7.75,103200.0,7.7706,7.7904,7.6814,7.6814,103200.0
2008-10-20 10:25:00,7.76,7.78,7.71,7.74,92000.0,7.6913,7.7111,7.6417,7.6715,92000.0
2008-10-20 10:30:00,7.74,7.77,7.73,7.76,92400.0,7.6715,7.7012,7.6615,7.6913,92400.0
2008-10-20 10:35:00,7.76,7.77,7.71,7.73,116400.0,7.6913,7.7012,7.6417,7.6615,116400.0
2008-10-20 10:40:00,7.72,7.74,7.71,7.72,67200.0,7.6516,7.6715,7.6417,7.6516,67200.0
2008-10-20 10:45:00,7.72,7.75,7.72,7.75,71600.0,7.6516,7.6814,7.6516,7.6814,71600.0
2008-10-20 10:50:00,7.75,7.75,7.66,7.67,110000.0,7.6814,7.6814,7.5922,7.6021,110000.0
2008-10-20 10:55:00,7.67,7.68,7.65,7.68,58400.0,7.6021,7.612,7.5823,7.612,58400.0
2008-10-20 11:00:00,7.68,7.69,7.59,7.6,51200.0,7.612,7.6219,7.5228,7.5327,51200.0
2008-10-20 11:05:00,7.6,7.63,7.59,7.62,60400.0,7.5327,7.5624,7.5228,7.5525,60400.0
2008-10-20 11:10:00,7.62,7.62,7.55,7.57,140800.0,7.5525,7.5525,7.4831,7.503,140800.0
2008-10-20 11:15:00,7.57,7.58,7.55,7.55,98000.0,7.503,7.5129,7.4831,7.4831,98000.0
2008-10-20 11:20:00,7.55,7.56,7.53,7.53,178000.0,7.4831,7.4931,7.4633,7.4633,178000.0
2008-10-20 11:25:00,7.53,7.57,7.52,7.56,182800.0,7.4633,7.503,7.4534,7.4931,182800.0
2008-10-20 11:30:00,7.57,7.61,7.57,7.6,107200.0,7.503,7.5426,7.503,7.5327,107200.0
2008-10-20 11:35:00,7.6,7.62,7.6,7.61,62800.0,7.5327,7.5525,7.5327,7.5426,62800.0
2008-10-20 11:40:00,7.61,7.66,7.6,7.66,80400.0,7.5426,7.5922,7.5327,7.5922,80400.0
2008-10-20 11:45:00,7.66,7.7,7.66,7.68,183600.0,7.5922,7.6318,7.5922,7.612,183600.0
2008-10-20 11:50:00,7.68,7.7,7.68,7.69,133600.0,7.612,7.6318,7.612,7.6219,133600.0
2008-10-20 11:55:00,7.69,7.72,7.68,7.68,114000.0,7.6219,7.6516,7.612,7.612,114000.0
2008-10-20 12:00:00,7.68,7.68,7.65,7.65,83600.0,7.612,7.612,7.5823,7.5823,83600.0
2008-10-20 12:05:00,7.65,7.68,7.64,7.68,174800.0,7.5823,7.612,7.5723,7.612,174800.0
2008-10-20 12:10:00,7.68,7.7,7.65,7.65,83200.0,7.612,7.6318,7.5823,7.5823,83200.0
2008-10-20 12:15:00,7.65,7.74,7.65,7.73,83600.0,7.5823,7.6715,7.5823,7.6615,83600.0
2008-10-20 12:20:00,7.73,7.74,7.7,7.7,74000.0,7.6615,7.6715,7.6318,7.6318,74000.0
2008-10-20 12:25:00,7.7,7.73,7.69,7.69,94000.0,7.6318,7.6615,7.6219,7.6219,94000.0
2008-10-20 12:30:00,7.69,7.76,7.68,7.76,119600.0,7.6219,7.6913,7.612,7.6913,119600.0
2008-10-20 12:35:00,7.76,7.76,7.73,7.74,94400.0,7.6913,7.6913,7.6615,7.6715,94400.0
2008-10-20 12:40:00,7.75,7.78,7.73,7.78,128400.0,7.6814,7.7111,7.6615,7.7111,128400.0
2008-10-20 12:45:00,7.78,7.82,7.75,7.82,217200.0,7.7111,7.7507,7.6814,7.7507,217200.0
2008-10-20 12:50:00,7.81,7.81,7.75,7.75,53200.0,7.7408,7.7408,7.6814,7.6814,53200.0
2008-10-20 12:55:00,7.75,7.79,7.75,7.79,75600.0,7.6814,7.721,7.6814,7.721,75600.0
2008-10-20 13:00:00,7.79,7.79,7.69,7.69,170400.0,7.721,7.721,7.6219,7.6219,170400.0
2008-10-20 13:05:00,7.69,7.72,7.69,7.7,138000.0,7.6219,7.6516,7.6219,7.6318,138000.0
2008-10-20 13:10:00,7.7,7.73,7.69,7.72,58000.0,7.6318,7.6615,7.6219,7.6516,58000.0
2008-10-20 13:15:00,7.72,7.76,7.71,7.76,59600.0,7.6516,7.6913,7.6417,7.6913,59600.0
2008-10-20 13:20:00,7.75,7.78,7.75,7.77,54400.0,7.6814,7.7111,7.6814,7.7012,54400.0
2008-10-20 13:25:00,7.77,7.82,7.77,7.81,40000.0,7.7012,7.7507,7.7012,7.7408,40000.0
2008-10-20 13:30:00,7.81,7.84,7.81,7.83,98800.0,7.7408,7.7706,7.7408,7.7607,98800.0
2008-10-20 13:35:00,7.83,7.84,7.78,7.78,77200.0,7.7607,7.7706,7.7111,7.7111,77200.0
2008-10-20 13:40:00,7.78,7.79,7.76,7.78,76800.0,7.7111,7.721,7.6913,7.7111,76800.0
2008-10-20 13:45:00,7.78,7.81,7.76,7.8,180800.0,7.7111,7.7408,7.6913,7.7309,180800.0
2008-10-20 13:50:00,7.81,7.81,7.78,7.81,54000.0,7.7408,7.7408,7.7111,7.7408,54000.0
2008-10-20 13:55:00,7.81,7.83,7.77,7.79,39200.0,7.7408,7.7607,7.7012,7.721,39200.0
2008-10-20 14:00:00,7.79,7.83,7.78,7.83,41600.0,7.721,7.7607,7.7111,7.7607,41600.0
2008-10-20 14:05:00,7.84,7.9,7.83,7.89,112000.0,7.7706,7.83,7.7607,7.8201,112000.0
2008-10-20 14:10:00,7.88,7.93,7.88,7.89,80400.0,7.8102,7.8598,7.8102,7.8201,80400.0
2008-10-20 14:15:00,7.89,7.91,7.86,7.86,84400.0,7.8201,7.84,7.7904,7.7904,84400.0
2008-10-20 14:20:00,7.87,7.89,7.84,7.84,68000.0,7.8003,7.8201,7.7706,7.7706,68000.0
2008-10-20 14:25:00,7.84,7.86,7.84,7.84,42000.0,7.7706,7.7904,7.7706,7.7706,42000.0
2008-10-20 14:30:00,7.84,7.86,7.81,7.86,64000.0,7.7706,7.7904,7.7408,7.7904,64000.0
2008-10-20 14:35:00,7.86,7.87,7.85,7.86,48400.0,7.7904,7.8003,7.7805,7.7904,48400.0
2008-10-20 14:40:00,7.87,7.94,7.86,7.94,59600.0,7.8003,7.8697,7.7904,7.8697,59600.0
2008-10-20 14:45:00,7.94,7.94,7.89,7.9,86400.0,7.8697,7.8697,7.8201,7.83,86400.0
2008-10-20 14:50:00,7.9,7.9,7.83,7.84,94400.0,7.83,7.83,7.7607,7.7706,94400.0
2008-10-20 14:55:00,7.84,7.87,7.82,7.87,78800.0,7.7706,7.8003,7.7507,7.8003,78800.0
2008-10-20 15:00:00,7.86,7.9,7.86,7.88,104400.0,7.7904,7.83,7.7904,7.8102,104400.0
2008-10-20 15:05:00,7.88,7.89,7.84,7.88,47600.0,7.8102,7.8201,7.7706,7.8102,47600.0
2008-10-20 15:10:00,7.87,7.89,7.84,7.87,197200.0,7.8003,7.8201,7.7706,7.8003,197200.0
2008-10-20 15:15:00,7.87,7.89,7.85,7.87,123600.0,7.8003,7.8201,7.7805,7.8003,123600.0
2008-10-20 15:20:00,7.88,7.88,7.83,7.84,64000.0,7.8102,7.8102,7.7607,7.7706,64000.0
2008-10-20 15:25:00,7.84,7.85,7.81,7.82,76400.0,7.7706,7.7805,7.7408,7.7507,76400.0
2008-10-20 15:30:00,7.81,7.83,7.78,7.81,220000.0,7.7408,7.7607,7.7111,7.7408,220000.0
2008-10-20 15:35:00,7.81,7.87,7.81,7.85,244800.0,7.7408,7.8003,7.7408,7.7805,244800.0
2008-10-20 15:40:00,7.85,7.86,7.83,7.85,177200.0,7.7805,7.7904,7.7607,7.7805,177200.0
2008-10-20 15:45:00,7.85,7.86,7.82,7.84,162400.0,7.7805,7.7904,7.7507,7.7706,162400.0
2008-10-20 15:50:00,7.85,7.91,7.85,7.89,224000.0,7.7805,7.84,7.7805,7.8201,224000.0
2008-10-20 15:55:00,7.89,7.96,7.88,7.95,259200.0,7.8201,7.8895,7.8102,7.8796,259200.0
2008-10-21 09:30:00,7.78,7.93,7.77,7.85,150000.0,7.7111,7.8598,7.7012,7.7805,150000.0
2008-10-21 09:35:00,7.85,7.85,7.7,7.73,111600.0,7.7805,7.7805,7.6318,7.6615,111600.0
2008-10-21 09:40:00,7.74,7.79,7.68,7.77,192800.0,7.6715,7.721,7.612,7.7012,192800.0
2008-10-21 09:45:00,7.77,7.77,7.74,7.76,94000.0,7.7012,7.7012,7.6715,7.6913,94000.0
2008-10-21 09:50:00,7.77,7.78,7.73,7.76,181200.0,7.7012,7.7111,7.6615,7.6913,181200.0
2008-10-21 09:55:00,7.76,7.83,7.74,7.83,116800.0,7.6913,7.7607,7.6715,7.7607,116800.0
2008-10-21 10:00:00,7.82,7.92,7.82,7.92,61600.0,7.7507,7.8499,7.7507,7.8499,61600.0
2008-10-21 10:05:00,7.91,7.92,7.83,7.91,439600.0,7.84,7.8499,7.7607,7.84,439600.0
2008-10-21 10:10:00,7.91,7.91,7.83,7.85,220000.0,7.84,7.84,7.7607,7.7805,220000.0
2008-10-21 10:15:00,7.85,7.89,7.84,7.88,110000.0,7.7805,7.8201,7.7706,7.8102,110000.0
2008-10-21 10:20:00,7.88,7.96,7.85,7.96,66000.0,7.8102,7.8895,7.7805,7.8895,66000.0
2008-10-21 10:25:00,7.97,7.97,7.9,7.92,76800.0,7.8994,7.8994,7.83,7.8499,76800.0
2008-10-21 10:30:00,7.91,7.91,7.8,7.81,126400.0,7.84,7.84,7.7309,7.7408,126400.0
2008-10-21 10:35:00,7.81,7.81,7.77,7.77,88400.0,7.7408,7.7408,7.7012,7.7012,88400.0
2008-10-21 10:40:00,7.78,7.88,7.77,7.85,70800.0,7.7111,7.8102,7.7012,7.7805,70800.0
2008-10-21 10:45:00,7.85,7.85,7.83,7.83,35200.0,7.7805,7.7805,7.7607,7.7607,35200.0
2008-10-21 10:50:00,7.84,7.85,7.81,7.85,79200.0,7.7706,7.7805,7.7408,7.7805,79200.0
2008-10-21 10:55:00,7.86,7.87,7.84,7.86,128000.0,7.7904,7.8003,7.7706,7.7904,128000.0
2008-10-21 11:00:00,7.86,7.9,7.86,7.89,88800.0,7.7904,7.83,7.7904,7.8201,88800.0
2008-10-21 11:05:00,7.89,7.92,7.85,7.85,198800.0,7.8201,7.8499,7.7805,7.7805,198800.0
2008-10-21 11:10:00,7.85,7.88,7.85,7.87,112400.0,7.7805,7.8102,7.7805,7.8003,112400.0
2008-10-21 11:15:00,7.87,7.89,7.87,7.88,64800.0,7.8003,7.8201,7.8003,7.8102,64800.0
2008-10-21 11:20:00,7.88,7.88,7.83,7.84,99600.0,7.8102,7.8102,7.7607,7.7706,99600.0
2008-10-21 11:25:00,7.84,7.86,7.84,7.86,59600.0,7.7706,7.7904,7.7706,7.7904,59600.0
2008-10-21 11:30:00,7.86,7.89,7.85,7.89,70800.0,7.7904,7.8201,7.7805,7.8201,70800.0
2008-10-21 11:35:00,7.89,7.9,7.88,7.88,180400.0,7.8201,7.83,7.8102,7.8102,180400.0
2008-10-21 11:40:00,7.88,7.91,7.88,7.89,196000.0,7.8102,7.84,7.8102,7.8201,196000.0
2008-10-21 11:45:00,7.89,7.89,7.87,7.88,240400.0,7.8201,7.8201,7.8003,7.8102,240400.0
2008-10-21 11:50:00,7.88,7.88,7.77,7.81,300400.0,7.8102,7.8102,7.7012,7.7408,300400.0
2008-10-21 11:55:00,7.81,7.83,7.78,7.78,225200.0,7.7408,7.7607,7.7111,7.7111,225200.0
2008-10-21 12:00:00,7.76,7.77,7.73,7.75,133200.0,7.6913,7.7012,7.6615,7.6814,133200.0
2008-10-21 12:05:00,7.75,7.76,7.74,7.74,148800.0,7.6814,7.6913,7.6715,7.6715,148800.0
2008-10-21 12:10:00,7.74,7.75,7.73,7.73,147600.0,7.6715,7.6814,7.6615,7.6615,147600.0
2008-10-21 12:15:00,7.73,7.73,7.71,7.71,142000.0,7.6615,7.6615,7.6417,7.6417,142000.0
2008-10-21 12:20:00,7.71,7.71,7.66,7.68,223600.0,7.6417,7.6417,7.5922,7.612,223600.0
2008-10-21 12:25:00,7.68,7.68,7.64,7.65,91600.0,7.612,7.612,7.5723,7.5823,91600.0
2008-10-21 12:30:00,7.65,7.68,7.64,7.64,79600.0,7.5823,7.612,7.5723,7.5723,79600.0
2008-10-21 12:35:00,7.64,7.66,7.64,7.64,162000.0,7.5723,7.5922,7.5723,7.5723,162000.0
2008-10-21 12:40:00,7.64,7.7,7.62,7.69,235200.0,7.5723,7.6318,7.5525,7.6219,235200.0
2008-10-21 12:45:00,7.69,7.71,7.66,7.68,109600.0,7.6219,7.6417,7.5922,7.612,109600.0
2008-10-21 12:50:00,7.68,7.7,7.63,7.64,528800.0,7.612,7.6318,7.5624,7.5723,528800.0
2008-10-21 12:55:00,7.64,7.68,7.63,7.64,358000.0,7.5723,7.612,7.5624,7.5723,358000.0
2008-10-21 13:00:00,7.64,7.69,7.64,7.68,100000.0,7.5723,7.6219,7.5723,7.612,100000.0
2008-10-21 13:05:00,7.68,7.71,7.66,7.68,322800.0,7.612,7.6417,7.5922,7.612,322800.0
2008-10-21 13:10:00,7.67,7.69,7.66,7.67,66800.0,7.6021,7.6219,7.5922,7.6021,66800.0
2008-10-21 13:15:00,7.68,7.74,7.68,7.73,107600.0,7.612,7.6715,7.612,7.6615,107600.0
2008-10-21 13:20:00,7.73,7.83,7.73,7.78,103600.0,7.6615,7.7607,7.6615,7.7111,103600.0
2008-10-21 13:25:00,7.78,7.81,7.76,7.78,108400.0,7.7111,7.7408,7.6913,7.7111,108400.0
2008-10-21 13:30:00,7.78,7.79,7.75,7.75,188400.0,7.7111,7.721,7.6814,7.6814,188400.0
2008-10-21 13:35:00,7.76,7.77,7.74,7.74,152800.0,7.6913,7.7012,7.6715,7.6715,152800.0
2008-10-21 13:40:00,7.74,7.75,7.71,7.71,94400.0,7.6715,7.6814,7.6417,7.6417,94400.0
2008-10-21 13:45:00,7.71,7.72,7.67,7.7,422800.0,7.6417,7.6516,7.6021,7.6318,422800.0
2008-10-21 13:50:00,7.68,7.71,7.68,7.7,194800.0,7.612,7.6417,7.612,7.6318,194800.0
2008-10-21 13:55:00,7.69,7.7,7.64,7.65,113600.0,7.6219,7.6318,7.5723,7.5823,113600.0
2008-10-21 14:00:00,7.66,7.73,7.66,7.72,177600.0,7.5922,7.6615,7.5922,7.6516,177600.0
2008-10-21 14:05:00,7.72,7.75,7.71,7.73,80400.0,7.6516,7.6814,7.6417,7.6615,80400.0
2008-10-21 14:10:00,7.73,7.75,7.72,7.73,104800.0,7.6615,7.6814,7.6516,7.6615,104800.0
2008-10-21 14:15:00,7.73,7.78,7.73,7.77,64800.0,7.6615,7.7111,7.6615,7.7012,64800.0
2008-10-21 14:20:00,7.78,7.8,7.77,7.79,167200.0,7.7111,7.7309,7.7012,7.721,167200.0
2008-10-21 14:25:00,7.79,7.81,7.78,7.79,72800.0,7.721,7.7408,7.7111,7.721,72800.0
2008-10-21 14:30:00,7.79,7.8,7.76,7.77,68800.0,7.721,7.7309,7.6913,7.7012,68800.0
2008-10-21 14:35:00,7.77,7.77,7.74,7.75,147600.0,7.7012,7.7012,7.6715,7.6814,147600.0
2008-10-21 14:40:00,7.75,7.78,7.75,7.78,90000.0,7.6814,7.7111,7.6814,7.7111,90000.0
2008-10-21 14:45:00,7.78,7.81,7.76,7.76,144800.0,7.7111,7.7408,7.6913,7.6913,144800.0
2008-10-21 14:50:00,7.76,7.76,7.71,7.72,199200.0,7.6913,7.6913,7.6417,7.6516,199200.0
2008-10-21 14:55:00,7.72,7.73,7.69,7.7,182400.0,7.6516,7.6615,7.6219,7.6318,182400.0
2008-10-21 15:00:00,7.7,7.79,7.7,7.79,178800.0,7.6318,7.721,7.6318,7.721,178800.0
2008-10-21 15:05:00,7.79,7.79,7.72,7.73,136800.0,7.721,7.721,7.6516,7.6615,136800.0
2008-10-21 15:10:00,7.73,7.75,7.7,7.71,250000.0,7.6615,7.6814,7.6318,7.6417,250000.0
2008-10-21 15:15:00,7.71,7.71,7.63,7.63,115600.0,7.6417,7.6417,7.5624,7.5624,115600.0
2008-10-21 15:20:00,7.63,7.63,7.57,7.59,218000.0,7.5624,7.5624,7.503,7.5228,218000.0
2008-10-21 15:25:00,7.6,7.63,7.58,7.58,225200.0,7.5327,7.5624,7.5129,7.5129,225200.0
2008-10-21 15:30:00,7.59,7.62,7.52,7.55,235600.0,7.5228,7.5525,7.4534,7.4831,235600.0
2008-10-21 15:35:00,7.55,7.57,7.52,7.56,229600.0,7.4831,7.503,7.4534,7.4931,229600.0
2008-10-21 15:40:00,7.57,7.59,7.51,7.51,223600.0,7.503,7.5228,7.4435,7.4435,223600.0
2008-10-21 15:45:00,7.51,7.53,7.45,7.47,524400.0,7.4435,7.4633,7.384,7.4038,524400.0
2008-10-21 15:50:00,7.47,7.52,7.47,7.48,399200.0,7.4038,7.4534,7.4038,7.4138,399200.0
2008-10-21 15:55:00,7.48,7.52,7.48,7.49,373200.0,7.4138,7.4534,7.4138,7.4237,373200.0
2008-10-22 09:30:00,7.41,7.41,7.23,7.25,173600.0,7.3444,7.3444,7.166,7.1858,173600.0
2008-10-22 09:35:00,7.24,7.25,7.14,7.15,131600.0,7.1759,7.1858,7.0768,7.0867,131600.0
2008-10-22 09:40:00,7.15,7.16,7.13,7.16,211200.0,7.0867,7.0966,7.0669,7.0966,211200.0
2008-10-22 09:45:00,7.16,7.17,7.13,7.14,77200.0,7.0966,7.1065,7.0669,7.0768,77200.0
2008-10-22 09:50:00,7.13,7.15,7.07,7.12,170400.0,7.0669,7.0867,7.0074,7.0569,170400.0
2008-10-22 09:55:00,7.13,7.16,7.12,7.13,115600.0,7.0669,7.0966,7.0569,7.0669,115600.0
2008-10-22 10:00:00,7.13,7.15,7.01,7.05,210800.0,7.0669,7.0867,6.9479,6.9876,210800.0
2008-10-22 10:05:00,7.06,7.12,7.05,7.09,179600.0,6.9975,7.0569,6.9876,7.0272,179600.0
2008-10-22 10:10:00,7.09,7.14,7.09,7.13,175200.0,7.0272,7.0768,7.0272,7.0669,175200.0
2008-10-22 10:15:00,7.12,7.12,7.04,7.04,113600.0,7.0569,7.0569,6.9777,6.9777,113600.0
2008-10-22 10:20:00,7.04,7.06,6.98,7.02,214000.0,6.9777,6.9975,6.9182,6.9578,214000.0
2008-10-22 10:25:00,7.02,7.02,6.99,7.01,84800.0,6.9578,6.9578,6.9281,6.9479,84800.0
2008-10-22 10:30:00,7.01,7.02,7.0,7.01,114800.0,6.9479,6.9578,6.938,6.9479,114800.0
2008-10-22 10:35:00,7.01,7.02,6.98,7.02,199600.0,6.9479,6.9578,6.9182,6.9578,199600.0
2008-10-22 10:40:00,7.01,7.02,7.0,7.02,87600.0,6.9479,6.9578,6.938,6.9578,87600.0
2008-10-22 10:45:00,7.01,7.05,6.99,7.03,233200.0,6.9479,6.9876,6.9281,6.9677,233200.0
2008-10-22 10:50:00,7.05,7.1,7.02,7.09,104000.0,6.9876,7.0371,6.9578,7.0272,104000.0
2008-10-22 10:55:00,7.12,7.12,7.06,7.07,68000.0,7.0569,7.0569,6.9975,7.0074,68000.0
2008-10-22 11:00:00,7.07,7.08,7.01,7.03,71200.0,7.0074,7.0173,6.9479,6.9677,71200.0
2008-10-22 11:05:00,7.03,7.03,6.98,6.99,95600.0,6.9677,6.9677,6.9182,6.9281,95600.0
2008-10-22 11:10:00,6.99,7.08,6.99,7.06,65600.0,6.9281,7.0173,6.9281,6.9975,65600.0
2008-10-22 11:15:00,7.04,7.07,7.04,7.06,54000.0,6.9777,7.0074,6.9777,6.9975,54000.0
2008-10-22 11:20:00,7.06,7.06,7.01,7.02,69600.0,6.9975,6.9975,6.9479,6.9578,69600.0
2008-10-22 11:25:00,7.02,7.02,6.96,6.97,82000.0,6.9578,6.9578,6.8984,6.9083,82000.0
2008-10-22 11:30:00,6.97,7.0,6.96,6.96,111600.0,6.9083,6.938,6.8984,6.8984,111600.0
2008-10-22 11:35:00,6.96,6.97,6.91,6.96,114800.0,6.8984,6.9083,6.8488,6.8984,114800.0
2008-10-22 11:40:00,6.95,7.01,6.95,6.98,57600.0,6.8885,6.9479,6.8885,6.9182,57600.0
2008-10-22 11:45:00,6.99,7.02,6.99,7.01,118800.0,6.9281,6.9578,6.9281,6.9479,118800.0
2008-10-22 11:50:00,7.01,7.02,7.0,7.01,60400.0,6.9479,6.9578,6.938,6.9479,60400.0
2008-10-22 11:55:00,7.01,7.03,7.0,7.01,62800.0,6.9479,6.9677,6.938,6.9479,62800.0
2008-10-22 12:00:00,7.01,7.03,7.0,7.0,68000.0,6.9479,6.9677,6.938,6.938,68000.0
2008-10-22 12:05:00,7.0,7.03,6.99,7.03,66400.0,6.938,6.9677,6.9281,6.9677,66400.0
2008-10-22 12:10:00,7.02,7.02,6.99,6.99,47600.0,6.9578,6.9578,6.9281,6.9281,47600.0
2008-10-22 12:15:00,6.99,7.01,6.98,7.0,63200.0,6.9281,6.9479,6.9182,6.938,63200.0
2008-10-22 12:20:00,7.01,7.04,7.0,7.02,80400.0,6.9479,6.9777,6.938,6.9578,80400.0
2008-10-22 12:25:00,7.01,7.02,6.98,6.98,106800.0,6.9479,6.9578,6.9182,6.9182,106800.0
2008-10-22 12:30:00,6.99,6.99,6.96,6.97,53600.0,6.9281,6.9281,6.8984,6.9083,53600.0
2008-10-22 12:35:00,6.97,6.97,6.94,6.95,130800.0,6.9083,6.9083,6.8785,6.8885,130800.0
2008-10-22 12:40:00,6.95,6.95,6.92,6.93,76000.0,6.8885,6.8885,6.8587,6.8686,76000.0
2008-10-22 12:45:00,6.93,6.94,6.92,6.94,111600.0,6.8686,6.8785,6.8587,6.8785,111600.0
2008-10-22 12:50:00,6.94,6.95,6.91,6.94,134800.0,6.8785,6.8885,6.8488,6.8785,134800.0
2008-10-22 12:55:00,6.94,6.95,6.92,6.92,75600.0,6.8785,6.8885,6.8587,6.8587,75600.0
2008-10-22 13:00:00,6.92,6.92,6.87,6.88,90000.0,6.8587,6.8587,6.8092,6.8191,90000.0
2008-10-22 13:05:00,6.88,6.89,6.85,6.86,98400.0,6.8191,6.829,6.7893,6.7992,98400.0
2008-10-22 13:10:00,6.86,6.86,6.83,6.84,103600.0,6.7992,6.7992,6.7695,6.7794,103600.0
2008-10-22 13:15:00,6.84,6.84,6.8,6.82,304400.0,6.7794,6.7794,6.7398,6.7596,304400.0
2008-10-22 13:20:00,6.82,6.82,6.79,6.79,103200.0,6.7596,6.7596,6.7299,6.7299,103200.0
2008-10-22 13:25:00,6.78,6.81,6.78,6.8,227600.0,6.72,6.7497,6.72,6.7398,227600.0
2008-10-22 13:30:00,6.8,6.81,6.77,6.8,160400.0,6.7398,6.7497,6.71,6.7398,160400.0
2008-10-22 13:35:00,6.79,6.82,6.77,6.8,122000.0,6.7299,6.7596,6.71,6.7398,122000.0
2008-10-22 13:40:00,6.79,6.82,6.75,6.76,146800.0,6.7299,6.7596,6.6902,6.7001,146800.0
2008-10-22 13:45:00,6.76,6.83,6.76,6.83,163200.0,6.7001,6.7695,6.7001,6.7695,163200.0
2008-10-22 13:50:00,6.84,6.84,6.79,6.83,235200.0,6.7794,6.7794,6.7299,6.7695,235200.0
2008-10-22 13:55:00,6.83,6.84,6.81,6.83,282800.0,6.7695,6.7794,6.7497,6.7695,282800.0
2008-10-22 14:00:00,6.84,6.86,6.83,6.85,113200.0,6.7794,6.7992,6.7695,6.7893,113200.0
2008-10-22 14:05:00,6.84,6.88,6.84,6.85,334400.0,6.7794,6.8191,6.7794,6.7893,334400.0
2008-10-22 14:10:00,6.85,6.87,6.83,6.86,334800.0,6.7893,6.8092,6.7695,6.7992,334800.0
2008-10-22 14:15:00,6.86,6.89,6.85,6.89,122800.0,6.7992,6.829,6.7893,6.829,122800.0
2008-10-22 14:20:00,6.88,6.93,6.88,6.92,340000.0,6.8191,6.8686,6.8191,6.8587,340000.0
2008-10-22 14:25:00,6.92,6.95,6.91,6.94,382000.0,6.8587,6.8885,6.8488,6.8785,382000.0
2008-10-22 14:30:00,6.94,6.95,6.93,6.94,216000.0,6.8785,6.8885,6.8686,6.8785,216000.0
2008-10-22 14:35:00,6.93,6.93,6.89,6.9,399200.0,6.8686,6.8686,6.829,6.8389,399200.0
2008-10-22 14:40:00,6.9,6.9,6.87,6.9,238000.0,6.8389,6.8389,6.8092,6.8389,238000.0
2008-10-22 14:45:00,6.9,6.95,6.9,6.95,253200.0,6.8389,6.8885,6.8389,6.8885,253200.0
2008-10-22 14:50:00,6.95,6.95,6.93,6.93,303600.0,6.8885,6.8885,6.8686,6.8686,303600.0
2008-10-22 14:55:00,6.93,6.96,6.92,6.94,451600.0,6.8686,6.8984,6.8587,6.8785,451600.0
2008-10-22 15:00:00,6.94,6.95,6.89,6.89,374000.0,6.8785,6.8885,6.829,6.829,374000.0
2008-10-22 15:05:00,6.89,6.9,6.85,6.86,361600.0,6.829,6.8389,6.7893,6.7992,361600.0
2008-10-22 15:10:00,6.86,6.87,6.83,6.84,276400.0,6.7992,6.8092,6.7695,6.7794,276400.0
2008-10-22 15:15:00,6.84,6.85,6.82,6.83,294400.0,6.7794,6.7893,6.7596,6.7695,294400.0
2008-10-22 15:20:00,6.83,6.85,6.82,6.85,334400.0,6.7695,6.7893,6.7596,6.7893,334400.0
2008-10-22 15:25:00,6.85,6.88,6.85,6.87,401200.0,6.7893,6.8191,6.7893,6.8092,401200.0
2008-10-22 15:30:00,6.87,6.87,6.86,6.86,569600.0,6.8092,6.8092,6.7992,6.7992,569600.0
2008-10-22 15:35:00,6.86,6.87,6.77,6.77,409200.0,6.7992,6.8092,6.71,6.71,409200.0
2008-10-22 15:40:00,6.77,6.79,6.75,6.77,823200.0,6.71,6.7299,6.6902,6.71,823200.0
2008-10-22 15:45:00,6.77,6.81,6.76,6.8,663600.0,6.71,6.7497,6.7001,6.7398,663600.0
2008-10-22 15:50:00,6.8,6.88,6.78,6.86,485600.0,6.7398,6.8191,6.72,6.7992,485600.0
2008-10-22 15:55:00,6.85,6.9,6.85,6.89,364000.0,6.7893,6.8389,6.7893,6.829,364000.0
2008-10-23 09:30:00,6.91,7.16,6.91,7.0,190400.0,6.8488,7.0966,6.8488,6.938,190400.0
2008-10-23 09:35:00,7.01,7.02,6.84,6.86,119600.0,6.9479,6.9578,6.7794,6.7992,119600.0
2008-10-23 09:40:00,6.87,7.0,6.87,6.89,113600.0,6.8092,6.938,6.8092,6.829,113600.0
2008-10-23 09:45:00,6.88,6.9,6.8,6.84,141200.0,6.8191,6.8389,6.7398,6.7794,141200.0
2008-10-23 09:50:00,6.84,6.98,6.83,6.97,180400.0,6.7794,6.9182,6.7695,6.9083,180400.0
2008-10-23 09:55:00,6.97,6.98,6.94,6.97,142800.0,6.9083,6.9182,6.8785,6.9083,142800.0
2008-10-23 10:00:00,6.97,6.99,6.93,6.98,267600.0,6.9083,6.9281,6.8686,6.9182,267600.0
2008-10-23 10:05:00,6.97,7.06,6.97,7.03,106800.0,6.9083,6.9975,6.9083,6.9677,106800.0
2008-10-23 10:10:00,7.05,7.08,7.02,7.05,78800.0,6.9876,7.0173,6.9578,6.9876,78800.0
2008-10-23 10:15:00,7.03,7.04,6.99,6.99,56000.0,6.9677,6.9777,6.9281,6.9281,56000.0
2008-10-23 10:20:00,6.99,7.01,6.96,6.97,98000.0,6.9281,6.9479,6.8984,6.9083,98000.0
2008-10-23 10:25:00,6.95,6.96,6.87,6.92,71200.0,6.8885,6.8984,6.8092,6.8587,71200.0
2008-10-23 10:30:00,6.92,6.92,6.89,6.89,258400.0,6.8587,6.8587,6.829,6.829,258400.0
2008-10-23 10:35:00,6.89,6.91,6.89,6.91,235200.0,6.829,6.8488,6.829,6.8488,235200.0
2008-10-23 10:40:00,6.91,7.0,6.91,6.99,175600.0,6.8488,6.938,6.8488,6.9281,175600.0
2008-10-23 10:45:00,6.99,6.99,6.95,6.98,344400.0,6.9281,6.9281,6.8885,6.9182,344400.0
2008-10-23 10:50:00,6.98,7.07,6.98,7.06,436400.0,6.9182,7.0074,6.9182,6.9975,436400.0
2008-10-23 10:55:00,7.06,7.09,7.05,7.08,276000.0,6.9975,7.0272,6.9876,7.0173,276000.0
2008-10-23 11:00:00,7.08,7.1,7.04,7.04,231200.0,7.0173,7.0371,6.9777,6.9777,231200.0
2008-10-23 11:05:00,7.04,7.07,7.02,7.07,224000.0,6.9777,7.0074,6.9578,7.0074,224000.0
2008-10-23 11:10:00,7.07,7.07,7.05,7.05,147200.0,7.0074,7.0074,6.9876,6.9876,147200.0
2008-10-23 11:15:00,7.05,7.06,7.0,7.02,92400.0,6.9876,6.9975,6.938,6.9578,92400.0
2008-10-23 11:20:00,7.01,7.03,7.0,7.0,56000.0,6.9479,6.9677,6.938,6.938,56000.0
2008-10-23 11:25:00,7.0,7.01,6.97,7.0,164400.0,6.938,6.9479,6.9083,6.938,164400.0
2008-10-23 11:30:00,7.0,7.02,6.98,6.99,115600.0,6.938,6.9578,6.9182,6.9281,115600.0
2008-10-23 11:35:00,6.99,7.01,6.99,7.01,80400.0,6.9281,6.9479,6.9281,6.9479,80400.0
2008-10-23 11:40:00,7.01,7.01,6.97,7.0,254000.0,6.9479,6.9479,6.9083,6.938,254000.0
2008-10-23 11:45:00,7.0,7.05,6.99,7.04,160000.0,6.938,6.9876,6.9281,6.9777,160000.0
2008-10-23 11:50:00,7.04,7.07,7.03,7.03,141200.0,6.9777,7.0074,6.9677,6.9677,141200.0
2008-10-23 11:55:00,7.03,7.08,7.03,7.08,108000.0,6.9677,7.0173,6.9677,7.0173,108000.0
2008-10-23 12:00:00,7.07,7.1,7.04,7.04,187200.0,7.0074,7.0371,6.9777,6.9777,187200.0
2008-10-23 12:05:00,7.04,7.06,7.02,7.04,204000.0,6.9777,6.9975,6.9578,6.9777,204000.0
2008-10-23 12:10:00,7.03,7.03,7.01,7.02,118000.0,6.9677,6.9677,6.9479,6.9578,118000.0
2008-10-23 12:15:00,7.02,7.04,6.98,6.98,288400.0,6.9578,6.9777,6.9182,6.9182,288400.0
2008-10-23 12:20:00,6.99,7.0,6.91,6.91,377200.0,6.9281,6.938,6.8488,6.8488,377200.0
2008-10-23 12:25:00,6.91,6.91,6.87,6.89,90000.0,6.8488,6.8488,6.8092,6.829,90000.0
2008-10-23 12:30:00,6.88,6.89,6.85,6.85,128800.0,6.8191,6.829,6.7893,6.7893,128800.0
2008-10-23 12:35:00,6.85,6.88,6.83,6.84,66400.0,6.7893,6.8191,6.7695,6.7794,66400.0
2008-10-23 12:40:00,6.84,6.86,6.8,6.86,50000.0,6.7794,6.7992,6.7398,6.7992,50000.0
2008-10-23 12:45:00,6.86,6.9,6.86,6.87,66400.0,6.7992,6.8389,6.7992,6.8092,66400.0
2008-10-23 12:50:00,6.87,6.89,6.85,6.85,69200.0,6.8092,6.829,6.7893,6.7893,69200.0
2008-10-23 12:55:00,6.85,6.85,6.78,6.78,49200.0,6.7893,6.7893,6.72,6.72,49200.0
2008-10-23 13:00:00,6.78,6.8,6.76,6.77,129200.0,6.72,6.7398,6.7001,6.71,129200.0
2008-10-23 13:05:00,6.76,6.77,6.73,6.75,180000.0,6.7001,6.71,6.6704,6.6902,180000.0
2008-10-23 13:10:00,6.74,6.78,6.73,6.75,98000.0,6.6803,6.72,6.6704,6.6902,98000.0
2008-10-23 13:15:00,6.75,6.81,6.75,6.8,78800.0,6.6902,6.7497,6.6902,6.7398,78800.0
2008-10-23 13:20:00,6.8,6.8,6.73,6.74,41600.0,6.7398,6.7398,6.6704,6.6803,41600.0
2008-10-23 13:25:00,6.73,6.74,6.67,6.68,152800.0,6.6704,6.6803,6.6109,6.6208,152800.0
2008-10-23 13:30:00,6.66,6.67,6.55,6.55,197200.0,6.601,6.6109,6.492,6.492,197200.0
2008-10-23 13:35:00,6.55,6.63,6.55,6.61,277600.0,6.492,6.5713,6.492,6.5515,277600.0
2008-10-23 13:40:00,6.62,6.67,6.6,6.65,134400.0,6.5614,6.6109,6.5416,6.5911,134400.0
2008-10-23 13:45:00,6.64,6.66,6.59,6.6,117600.0,6.5812,6.601,6.5316,6.5416,117600.0
2008-10-23 13:50:00,6.6,6.61,6.54,6.61,96400.0,6.5416,6.5515,6.4821,6.5515,96400.0
2008-10-23 13:55:00,6.61,6.63,6.59,6.61,70400.0,6.5515,6.5713,6.5316,6.5515,70400.0
2008-10-23 14:00:00,6.61,6.61,6.48,6.49,172400.0,6.5515,6.5515,6.4226,6.4325,172400.0
2008-10-23 14:05:00,6.5,6.54,6.5,6.54,158000.0,6.4424,6.4821,6.4424,6.4821,158000.0
2008-10-23 14:10:00,6.54,6.54,6.48,6.5,181600.0,6.4821,6.4821,6.4226,6.4424,181600.0
2008-10-23 14:15:00,6.51,6.53,6.45,6.46,205200.0,6.4523,6.4722,6.3929,6.4028,205200.0
2008-10-23 14:20:00,6.46,6.47,6.42,6.46,172800.0,6.4028,6.4127,6.3631,6.4028,172800.0
2008-10-23 14:25:00,6.47,6.53,6.45,6.52,338800.0,6.4127,6.4722,6.3929,6.4623,338800.0
2008-10-23 14:30:00,6.52,6.6,6.5,6.57,270000.0,6.4623,6.5416,6.4424,6.5118,270000.0
2008-10-23 14:35:00,6.57,6.65,6.56,6.65,222800.0,6.5118,6.5911,6.5019,6.5911,222800.0
2008-10-23 14:40:00,6.66,6.67,6.57,6.58,144000.0,6.601,6.6109,6.5118,6.5217,144000.0
2008-10-23 14:45:00,6.59,6.64,6.51,6.54,215600.0,6.5316,6.5812,6.4523,6.4821,215600.0
2008-10-23 14:50:00,6.54,6.57,6.51,6.53,159200.0,6.4821,6.5118,6.4523,6.4722,159200.0
2008-10-23 14:55:00,6.53,6.55,6.49,6.54,191600.0,6.4722,6.492,6.4325,6.4821,191600.0
2008-10-23 15:00:00,6.55,6.61,6.53,6.58,145600.0,6.492,6.5515,6.4722,6.5217,145600.0
2008-10-23 15:05:00,6.58,6.7,6.57,6.69,183200.0,6.5217,6.6407,6.5118,6.6308,183200.0
2008-10-23 15:10:00,6.69,6.77,6.68,6.75,298000.0,6.6308,6.71,6.6208,6.6902,298000.0
2008-10-23 15:15:00,6.73,6.73,6.63,6.64,201200.0,6.6704,6.6704,6.5713,6.5812,201200.0
2008-10-23 15:20:00,6.64,6.77,6.64,6.71,186800.0,6.5812,6.71,6.5812,6.6506,186800.0
2008-10-23 15:25:00,6.71,6.71,6.64,6.67,290000.0,6.6506,6.6506,6.5812,6.6109,290000.0
2008-10-23 15:30:00,6.66,6.68,6.59,6.61,224800.0,6.601,6.6208,6.5316,6.5515,224800.0
2008-10-23 15:35:00,6.61,6.67,6.57,6.57,318800.0,6.5515,6.6109,6.5118,6.5118,318800.0
2008-10-23 15:40:00,6.57,6.68,6.56,6.68,432400.0,6.5118,6.6208,6.5019,6.6208,432400.0
2008-10-23 15:45:00,6.68,6.79,6.68,6.75,591600.0,6.6208,6.7299,6.6208,6.6902,591600.0
2008-10-23 15:50:00,6.76,6.79,6.74,6.75,313200.0,6.7001,6.7299,6.6803,6.6902,313200.0
2008-10-23 15:55:00,6.75,6.81,6.73,6.79,427600.0,6.6902,6.7497,6.6704,6.7299,427600.0
2008-10-24 09:30:00,6.25,6.25,6.1,6.24,95600.0,6.1947,6.1947,6.046,6.1847,95600.0
2008-10-24 09:35:00,6.23,6.25,6.19,6.24,81200.0,6.1748,6.1947,6.1352,6.1847,81200.0
2008-10-24 09:40:00,6.25,6.26,6.22,6.24,184000.0,6.1947,6.2046,6.1649,6.1847,184000.0
2008-10-24 09:45:00,6.24,6.32,6.22,6.28,236400.0,6.1847,6.264,6.1649,6.2244,236400.0
2008-10-24 09:50:00,6.29,6.43,6.26,6.43,178000.0,6.2343,6.3731,6.2046,6.3731,178000.0
2008-10-24 09:55:00,6.41,6.5,6.41,6.46,99600.0,6.3532,6.4424,6.3532,6.4028,99600.0
2008-10-24 10:00:00,6.46,6.53,6.38,6.4,162000.0,6.4028,6.4722,6.3235,6.3433,162000.0
2008-10-24 10:05:00,6.41,6.43,6.35,6.39,127200.0,6.3532,6.3731,6.2938,6.3334,127200.0
2008-10-24 10:10:00,6.38,6.43,6.29,6.42,123200.0,6.3235,6.3731,6.2343,6.3631,123200.0
2008-10-24 10:15:00,6.42,6.45,6.38,6.39,114800.0,6.3631,6.3929,6.3235,6.3334,114800.0
2008-10-24 10:20:00,6.39,6.44,6.36,6.37,170000.0,6.3334,6.383,6.3037,6.3136,170000.0
2008-10-24 10:25:00,6.37,6.43,6.35,6.42,160400.0,6.3136,6.3731,6.2938,6.3631,160400.0
2008-10-24 10:30:00,6.41,6.41,6.38,6.41,88000.0,6.3532,6.3532,6.3235,6.3532,88000.0
2008-10-24 10:35:00,6.4,6.45,6.35,6.37,114000.0,6.3433,6.3929,6.2938,6.3136,114000.0
2008-10-24 10:40:00,6.36,6.38,6.32,6.36,186800.0,6.3037,6.3235,6.264,6.3037,186800.0
2008-10-24 10:45:00,6.36,6.38,6.33,6.36,166800.0,6.3037,6.3235,6.2739,6.3037,166800.0
2008-10-24 10:50:00,6.36,6.39,6.36,6.38,186000.0,6.3037,6.3334,6.3037,6.3235,186000.0
2008-10-24 10:55:00,6.38,6.43,6.37,6.42,160400.0,6.3235,6.3731,6.3136,6.3631,160400.0
2008-10-24 11:00:00,6.42,6.49,6.4,6.4,168400.0,6.3631,6.4325,6.3433,6.3433,168400.0
2008-10-24 11:05:00,6.4,6.41,6.39,6.4,116400.0,6.3433,6.3532,6.3334,6.3433,116400.0
2008-10-24 11:10:00,6.4,6.4,6.31,6.34,89200.0,6.3433,6.3433,6.2541,6.2839,89200.0
2008-10-24 11:15:00,6.35,6.41,6.35,6.41,135200.0,6.2938,6.3532,6.2938,6.3532,135200.0
2008-10-24 11:20:00,6.41,6.52,6.41,6.47,240400.0,6.3532,6.4623,6.3532,6.4127,240400.0
2008-10-24 11:25:00,6.47,6.54,6.47,6.54,92000.0,6.4127,6.4821,6.4127,6.4821,92000.0
2008-10-24 11:30:00,6.54,6.55,6.51,6.53,56400.0,6.4821,6.492,6.4523,6.4722,56400.0
2008-10-24 11:35:00,6.53,6.62,6.52,6.61,72800.0,6.4722,6.5614,6.4623,6.5515,72800.0
2008-10-24 11:40:00,6.61,6.72,6.59,6.71,162000.0,6.5515,6.6605,6.5316,6.6506,162000.0
2008-10-24 11:45:00,6.71,6.75,6.67,6.71,349600.0,6.6506,6.6902,6.6109,6.6506,349600.0
2008-10-24 11:50:00,6.7,6.71,6.66,6.69,256400.0,6.6407,6.6506,6.601,6.6308,256400.0
2008-10-24 11:55:00,6.69,6.75,6.69,6.75,125200.0,6.6308,6.6902,6.6308,6.6902,125200.0
2008-10-24 12:00:00,6.74,6.74,6.65,6.72,104400.0,6.6803,6.6803,6.5911,6.6605,104400.0
2008-10-24 12:05:00,6.73,6.79,6.73,6.78,191200.0,6.6704,6.7299,6.6704,6.72,191200.0
2008-10-24 12:10:00,6.78,6.83,6.76,6.8,178400.0,6.72,6.7695,6.7001,6.7398,178400.0
2008-10-24 12:15:00,6.79,6.79,6.68,6.68,108000.0,6.7299,6.7299,6.6208,6.6208,108000.0
2008-10-24 12:20:00,6.69,6.7,6.67,6.67,110000.0,6.6308,6.6407,6.6109,6.6109,110000.0
2008-10-24 12:25:00,6.67,6.68,6.61,6.64,112400.0,6.6109,6.6208,6.5515,6.5812,112400.0
2008-10-24 12:30:00,6.63,6.65,6.61,6.61,87600.0,6.5713,6.5911,6.5515,6.5515,87600.0
2008-10-24 12:35:00,6.62,6.67,6.62,6.66,94800.0,6.5614,6.6109,6.5614,6.601,94800.0
2008-10-24 12:40:00,6.66,6.66,6.6,6.61,139200.0,6.601,6.601,6.5416,6.5515,139200.0
2008-10-24 12:45:00,6.59,6.59,6.55,6.57,148400.0,6.5316,6.5316,6.492,6.5118,148400.0
2008-10-24 12:50:00,6.56,6.61,6.56,6.6,76000.0,6.5019,6.5515,6.5019,6.5416,76000.0
2008-10-24 12:55:00,6.6,6.65,6.59,6.61,96800.0,6.5416,6.5911,6.5316,6.5515,96800.0
2008-10-24 13:00:00,6.62,6.68,6.62,6.65,132000.0,6.5614,6.6208,6.5614,6.5911,132000.0
2008-10-24 13:05:00,6.66,6.69,6.63,6.68,231200.0,6.601,6.6308,6.5713,6.6208,231200.0
2008-10-24 13:10:00,6.67,6.71,6.65,6.67,144800.0,6.6109,6.6506,6.5911,6.6109,144800.0
2008-10-24 13:15:00,6.67,6.74,6.65,6.73,79600.0,6.6109,6.6803,6.5911,6.6704,79600.0
2008-10-24 13:20:00,6.73,6.74,6.69,6.7,102800.0,6.6704,6.6803,6.6308,6.6407,102800.0
2008-10-24 13:25:00,6.7,6.7,6.64,6.69,130800.0,6.6407,6.6407,6.5812,6.6308,130800.0
2008-10-24 13:30:00,6.68,6.69,6.61,6.61,92400.0,6.6208,6.6308,6.5515,6.5515,92400.0
2008-10-24 13:35:00,6.62,6.64,6.58,6.59,71600.0,6.5614,6.5812,6.5217,6.5316,71600.0
2008-10-24 13:40:00,6.59,6.59,6.54,6.58,127600.0,6.5316,6.5316,6.4821,6.5217,127600.0
2008-10-24 13:45:00,6.58,6.59,6.54,6.54,124000.0,6.5217,6.5316,6.4821,6.4821,124000.0
2008-10-24 13:50:00,6.54,6.61,6.54,6.59,150800.0,6.4821,6.5515,6.4821,6.5316,150800.0
2008-10-24 13:55:00,6.58,6.64,6.57,6.57,101200.0,6.5217,6.5812,6.5118,6.5118,101200.0
2008-10-24 14:00:00,6.56,6.58,6.53,6.55,102000.0,6.5019,6.5217,6.4722,6.492,102000.0
2008-10-24 14:05:00,6.55,6.58,6.53,6.57,87200.0,6.492,6.5217,6.4722,6.5118,87200.0
2008-10-24 14:10:00,6.58,6.64,6.58,6.6,106400.0,6.5217,6.5812,6.5217,6.5416,106400.0
2008-10-24 14:15:00,6.6,6.65,6.59,6.65,121200.0,6.5416,6.5911,6.5316,6.5911,121200.0
2008-10-24 14:20:00,6.65,6.65,6.59,6.62,134800.0,6.5911,6.5911,6.5316,6.5614,134800.0
2008-10-24 14:25:00,6.63,6.65,6.6,6.64,247600.0,6.5713,6.5911,6.5416,6.5812,247600.0
2008-10-24 14:30:00,6.64,6.71,6.62,6.71,206400.0,6.5812,6.6506,6.5614,6.6506,206400.0
2008-10-24 14:35:00,6.7,6.7,6.65,6.68,178000.0,6.6407,6.6407,6.5911,6.6208,178000.0
2008-10-24 14:40:00,6.68,6.76,6.66,6.68,167200.0,6.6208,6.7001,6.601,6.6208,167200.0
2008-10-24 14:45:00,6.68,6.68,6.62,6.66,152800.0,6.6208,6.6208,6.5614,6.601,152800.0
2008-10-24 14:50:00,6.65,6.72,6.64,6.7,111600.0,6.5911,6.6605,6.5812,6.6407,111600.0
2008-10-24 14:55:00,6.69,6.82,6.69,6.8,291600.0,6.6308,6.7596,6.6308,6.7398,291600.0
2008-10-24 15:00:00,6.8,6.89,6.78,6.81,377600.0,6.7398,6.829,6.72,6.7497,377600.0
2008-10-24 15:05:00,6.81,6.82,6.74,6.79,274800.0,6.7497,6.7596,6.6803,6.7299,274800.0
2008-10-24 15:10:00,6.8,6.85,6.76,6.76,191200.0,6.7398,6.7893,6.7001,6.7001,191200.0
2008-10-24 15:15:00,6.75,6.77,6.67,6.67,118400.0,6.6902,6.71,6.6109,6.6109,118400.0
2008-10-24 15:20:00,6.66,6.76,6.65,6.73,117600.0,6.601,6.7001,6.5911,6.6704,117600.0
2008-10-24 15:25:00,6.74,6.74,6.68,6.72,142800.0,6.6803,6.6803,6.6208,6.6605,142800.0
2008-10-24 15:30:00,6.72,6.73,6.67,6.7,174000.0,6.6605,6.6704,6.6109,6.6407,174000.0
2008-10-24 15:35:00,6.69,6.71,6.66,6.68,282400.0,6.6308,6.6506,6.601,6.6208,282400.0
2008-10-24 15:40:00,6.68,6.75,6.68,6.7,145200.0,6.6208,6.6902,6.6208,6.6407,145200.0
2008-10-24 15:45:00,6.7,6.73,6.67,6.72,202400.0,6.6407,6.6704,6.6109,6.6605,202400.0
2008-10-24 15:50:00,6.72,6.75,6.7,6.74,260000.0,6.6605,6.6902,6.6407,6.6803,260000.0
2008-10-24 15:55:00,6.73,6.73,6.65,6.66,536000.0,6.6704,6.6704,6.5911,6.601,536000.0
2008-10-27 09:30:00,6.57,6.57,6.38,6.43,70400.0,6.5118,6.5118,6.3235,6.3731,70400.0
2008-10-27 09:35:00,6.42,6.53,6.3,6.48,90400.0,6.3631,6.4722,6.2442,6.4226,90400.0
2008-10-27 09:40:00,6.51,6.53,6.44,6.48,49200.0,6.4523,6.4722,6.383,6.4226,49200.0
2008-10-27 09:45:00,6.52,6.52,6.38,6.39,94800.0,6.4623,6.4623,6.3235,6.3334,94800.0
2008-10-27 09:50:00,6.39,6.45,6.39,6.43,66000.0,6.3334,6.3929,6.3334,6.3731,66000.0
2008-10-27 09:55:00,6.44,6.49,6.43,6.46,52400.0,6.383,6.4325,6.3731,6.4028,52400.0
2008-10-27 10:00:00,6.47,6.52,6.46,6.51,129600.0,6.4127,6.4623,6.4028,6.4523,129600.0
2008-10-27 10:05:00,6.51,6.53,6.46,6.48,139200.0,6.4523,6.4722,6.4028,6.4226,139200.0
2008-10-27 10:10:00,6.48,6.51,6.47,6.5,186400.0,6.4226,6.4523,6.4127,6.4424,186400.0
2008-10-27 10:15:00,6.5,6.53,6.48,6.49,117600.0,6.4424,6.4722,6.4226,6.4325,117600.0
2008-10-27 10:20:00,6.49,6.55,6.49,6.52,198400.0,6.4325,6.492,6.4325,6.4623,198400.0
2008-10-27 10:25:00,6.52,6.56,6.52,6.52,87200.0,6.4623,6.5019,6.4623,6.4623,87200.0
2008-10-27 10:30:00,6.52,6.53,6.5,6.51,92000.0,6.4623,6.4722,6.4424,6.4523,92000.0
2008-10-27 10:35:00,6.51,6.54,6.41,6.48,221200.0,6.4523,6.4821,6.3532,6.4226,221200.0
2008-10-27 10:40:00,6.48,6.49,6.42,6.45,50000.0,6.4226,6.4325,6.3631,6.3929,50000.0
2008-10-27 10:45:00,6.44,6.46,6.43,6.46,54800.0,6.383,6.4028,6.3731,6.4028,54800.0
2008-10-27 10:50:00,6.45,6.48,6.41,6.42,55200.0,6.3929,6.4226,6.3532,6.3631,55200.0
2008-10-27 10:55:00,6.41,6.47,6.41,6.47,90800.0,6.3532,6.4127,6.3532,6.4127,90800.0
2008-10-27 11:00:00,6.47,6.49,6.45,6.49,130000.0,6.4127,6.4325,6.3929,6.4325,130000.0
2008-10-27 11:05:00,6.48,6.53,6.45,6.52,90000.0,6.4226,6.4722,6.3929,6.4623,90000.0
2008-10-27 11:10:00,6.52,6.58,6.51,6.58,85200.0,6.4623,6.5217,6.4523,6.5217,85200.0
2008-10-27 11:15:00,6.58,6.58,6.53,6.53,82400.0,6.5217,6.5217,6.4722,6.4722,82400.0
2008-10-27 11:20:00,6.53,6.53,6.45,6.45,30400.0,6.4722,6.4722,6.3929,6.3929,30400.0
2008-10-27 11:25:00,6.44,6.45,6.41,6.43,34400.0,6.383,6.3929,6.3532,6.3731,34400.0
2008-10-27 11:30:00,6.44,6.44,6.4,6.4,102800.0,6.383,6.383,6.3433,6.3433,102800.0
2008-10-27 11:35:00,6.4,6.43,6.4,6.41,93200.0,6.3433,6.3731,6.3433,6.3532,93200.0
2008-10-27 11:40:00,6.41,6.43,6.4,6.43,75200.0,6.3532,6.3731,6.3433,6.3731,75200.0
2008-10-27 11:45:00,6.43,6.47,6.42,6.42,47200.0,6.3731,6.4127,6.3631,6.3631,47200.0
2008-10-27 11:50:00,6.42,6.44,6.41,6.43,46000.0,6.3631,6.383,6.3532,6.3731,46000.0
2008-10-27 11:55:00,6.43,6.46,6.43,6.46,39200.0,6.3731,6.4028,6.3731,6.4028,39200.0
2008-10-27 12:00:00,6.46,6.49,6.45,6.45,44000.0,6.4028,6.4325,6.3929,6.3929,44000.0
2008-10-27 12:05:00,6.45,6.49,6.41,6.48,75200.0,6.3929,6.4325,6.3532,6.4226,75200.0
2008-10-27 12:10:00,6.48,6.49,6.46,6.48,68400.0,6.4226,6.4325,6.4028,6.4226,68400.0
2008-10-27 12:15:00,6.48,6.48,6.42,6.42,40000.0,6.4226,6.4226,6.3631,6.3631,40000.0
2008-10-27 12:20:00,6.43,6.45,6.42,6.44,41600.0,6.3731,6.3929,6.3631,6.383,41600.0
2008-10-27 12:25:00,6.44,6.48,6.43,6.43,109600.0,6.383,6.4226,6.3731,6.3731,109600.0
2008-10-27 12:30:00,6.43,6.48,6.42,6.47,57200.0,6.3731,6.4226,6.3631,6.4127,57200.0
2008-10-27 12:35:00,6.48,6.48,6.45,6.46,62400.0,6.4226,6.4226,6.3929,6.4028,62400.0
2008-10-27 12:40:00,6.46,6.53,6.45,6.5,102400.0,6.4028,6.4722,6.3929,6.4424,102400.0
2008-10-27 12:45:00,6.5,6.5,6.46,6.49,40400.0,6.4424,6.4424,6.4028,6.4325,40400.0
2008-10-27 12:50:00,6.48,6.52,6.47,6.52,66000.0,6.4226,6.4623,6.4127,6.4623,66000.0
2008-10-27 12:55:00,6.53,6.54,6.5,6.54,34000.0,6.4722,6.4821,6.4424,6.4821,34000.0
2008-10-27 13:00:00,6.53,6.55,6.52,6.54,33200.0,6.4722,6.492,6.4623,6.4821,33200.0
2008-10-27 13:05:00,6.54,6.54,6.51,6.52,33200.0,6.4821,6.4821,6.4523,6.4623,33200.0
2008-10-27 13:10:00,6.51,6.53,6.51,6.51,64400.0,6.4523,6.4722,6.4523,6.4523,64400.0
2008-10-27 13:15:00,6.51,6.54,6.51,6.53,19600.0,6.4523,6.4821,6.4523,6.4722,19600.0
2008-10-27 13:20:00,6.53,6.56,6.52,6.56,28400.0,6.4722,6.5019,6.4623,6.5019,28400.0
2008-10-27 13:25:00,6.57,6.57,6.55,6.56,34000.0,6.5118,6.5118,6.492,6.5019,34000.0
2008-10-27 13:30:00,6.58,6.62,6.58,6.62,26800.0,6.5217,6.5614,6.5217,6.5614,26800.0
2008-10-27 13:35:00,6.62,6.62,6.61,6.62,60800.0,6.5614,6.5614,6.5515,6.5614,60800.0
2008-10-27 13:40:00,6.62,6.68,6.62,6.68,93200.0,6.5614,6.6208,6.5614,6.6208,93200.0
2008-10-27 13:45:00,6.69,6.71,6.68,6.71,118000.0,6.6308,6.6506,6.6208,6.6506,118000.0
2008-10-27 13:50:00,6.71,6.71,6.67,6.67,119200.0,6.6506,6.6506,6.6109,6.6109,119200.0
2008-10-27 13:55:00,6.68,6.72,6.61,6.64,240000.0,6.6208,6.6605,6.5515,6.5812,240000.0
2008-10-27 14:00:00,6.63,6.64,6.61,6.61,46000.0,6.5713,6.5812,6.5515,6.5515,46000.0
2008-10-27 14:05:00,6.61,6.62,6.6,6.62,21600.0,6.5515,6.5614,6.5416,6.5614,21600.0
2008-10-27 14:10:00,6.62,6.62,6.6,6.6,50400.0,6.5614,6.5614,6.5416,6.5416,50400.0
2008-10-27 14:15:00,6.6,6.61,6.58,6.59,71600.0,6.5416,6.5515,6.5217,6.5316,71600.0
2008-10-27 14:20:00,6.59,6.6,6.55,6.56,37600.0,6.5316,6.5416,6.492,6.5019,37600.0
2008-10-27 14:25:00,6.58,6.58,6.51,6.52,42400.0,6.5217,6.5217,6.4523,6.4623,42400.0
2008-10-27 14:30:00,6.51,6.54,6.51,6.51,53600.0,6.4523,6.4821,6.4523,6.4523,53600.0
2008-10-27 14:35:00,6.51,6.53,6.48,6.48,91600.0,6.4523,6.4722,6.4226,6.4226,91600.0
2008-10-27 14:40:00,6.48,6.52,6.46,6.51,178800.0,6.4226,6.4623,6.4028,6.4523,178800.0
2008-10-27 14:45:00,6.5,6.51,6.46,6.47,72400.0,6.4424,6.4523,6.4028,6.4127,72400.0
2008-10-27 14:50:00,6.47,6.5,6.44,6.5,190400.0,6.4127,6.4424,6.383,6.4424,190400.0
2008-10-27 14:55:00,6.49,6.5,6.44,6.45,81600.0,6.4325,6.4424,6.383,6.3929,81600.0
2008-10-27 15:00:00,6.44,6.48,6.44,6.47,83200.0,6.383,6.4226,6.383,6.4127,83200.0
2008-10-27 15:05:00,6.48,6.53,6.47,6.49,64400.0,6.4226,6.4722,6.4127,6.4325,64400.0
2008-10-27 15:10:00,6.49,6.55,6.48,6.53,77600.0,6.4325,6.492,6.4226,6.4722,77600.0
2008-10-27 15:15:00,6.53,6.59,6.5,6.5,127600.0,6.4722,6.5316,6.4424,6.4424,127600.0
2008-10-27 15:20:00,6.5,6.51,6.47,6.48,135200.0,6.4424,6.4523,6.4127,6.4226,135200.0
2008-10-27 15:25:00,6.48,6.51,6.45,6.51,138000.0,6.4226,6.4523,6.3929,6.4523,138000.0
2008-10-27 15:30:00,6.53,6.54,6.49,6.49,128000.0,6.4722,6.4821,6.4325,6.4325,128000.0
2008-10-27 15:35:00,6.5,6.53,6.44,6.48,133600.0,6.4424,6.4722,6.383,6.4226,133600.0
2008-10-27 15:40:00,6.48,6.48,6.44,6.45,149600.0,6.4226,6.4226,6.383,6.3929,149600.0
2008-10-27 15:45:00,6.45,6.46,6.41,6.44,158400.0,6.3929,6.4028,6.3532,6.383,158400.0
2008-10-27 15:50:00,6.45,6.47,6.42,6.42,498000.0,6.3929,6.4127,6.3631,6.3631,498000.0
2008-10-27 15:55:00,6.42,6.42,6.34,6.35,620400.0,6.3631,6.3631,6.2839,6.2938,620400.0
2008-10-28 09:30:00,6.58,6.59,6.37,6.4,147600.0,6.5217,6.5316,6.3136,6.3433,147600.0
2008-10-28 09:35:00,6.39,6.47,6.39,6.46,92000.0,6.3334,6.4127,6.3334,6.4028,92000.0
2008-10-28 09:40:00,6.46,6.61,6.45,6.53,247600.0,6.4028,6.5515,6.3929,6.4722,247600.0
2008-10-28 09:45:00,6.53,6.62,6.49,6.62,150400.0,6.4722,6.5614,6.4325,6.5614,150400.0
2008-10-28 09:50:00,6.61,6.65,6.52,6.55,192400.0,6.5515,6.5911,6.4623,6.492,192400.0
2008-10-28 09:55:00,6.55,6.57,6.46,6.47,159200.0,6.492,6.5118,6.4028,6.4127,159200.0
2008-10-28 10:00:00,6.46,6.47,6.38,6.38,101200.0,6.4028,6.4127,6.3235,6.3235,101200.0
2008-10-28 10:05:00,6.38,6.43,6.37,6.39,66400.0,6.3235,6.3731,6.3136,6.3334,66400.0
2008-10-28 10:10:00,6.39,6.42,6.38,6.4,32400.0,6.3334,6.3631,6.3235,6.3433,32400.0
2008-10-28 10:15:00,6.4,6.4,6.36,6.37,90000.0,6.3433,6.3433,6.3037,6.3136,90000.0
2008-10-28 10:20:00,6.37,6.38,6.33,6.36,796000.0,6.3136,6.3235,6.2739,6.3037,796000.0
2008-10-28 10:25:00,6.35,6.39,6.35,6.38,82400.0,6.2938,6.3334,6.2938,6.3235,82400.0
2008-10-28 10:30:00,6.38,6.38,6.34,6.37,150400.0,6.3235,6.3235,6.2839,6.3136,150400.0
2008-10-28 10:35:00,6.37,6.37,6.29,6.3,250400.0,6.3136,6.3136,6.2343,6.2442,250400.0
2008-10-28 10:40:00,6.3,6.3,6.25,6.27,168800.0,6.2442,6.2442,6.1947,6.2145,168800.0
2008-10-28 10:45:00,6.27,6.3,6.25,6.29,239200.0,6.2145,6.2442,6.1947,6.2343,239200.0
2008-10-28 10:50:00,6.29,6.3,6.23,6.24,75600.0,6.2343,6.2442,6.1748,6.1847,75600.0
2008-10-28 10:55:00,6.23,6.23,6.16,6.16,246800.0,6.1748,6.1748,6.1054,6.1054,246800.0
2008-10-28 11:00:00,6.16,6.22,6.16,6.22,125600.0,6.1054,6.1649,6.1054,6.1649,125600.0
2008-10-28 11:05:00,6.22,6.24,6.21,6.21,120000.0,6.1649,6.1847,6.155,6.155,120000.0
2008-10-28 11:10:00,6.21,6.27,6.21,6.25,150000.0,6.155,6.2145,6.155,6.1947,150000.0
2008-10-28 11:15:00,6.27,6.31,6.27,6.3,56400.0,6.2145,6.2541,6.2145,6.2442,56400.0
2008-10-28 11:20:00,6.31,6.33,6.24,6.25,128400.0,6.2541,6.2739,6.1847,6.1947,128400.0
2008-10-28 11:25:00,6.24,6.26,6.23,6.25,62000.0,6.1847,6.2046,6.1748,6.1947,62000.0
2008-10-28 11:30:00,6.25,6.3,6.25,6.3,66000.0,6.1947,6.2442,6.1947,6.2442,66000.0
2008-10-28 11:35:00,6.3,6.31,6.3,6.31,80400.0,6.2442,6.2541,6.2442,6.2541,80400.0
2008-10-28 11:40:00,6.3,6.31,6.26,6.26,108400.0,6.2442,6.2541,6.2046,6.2046,108400.0
2008-10-28 11:45:00,6.26,6.28,6.23,6.23,43600.0,6.2046,6.2244,6.1748,6.1748,43600.0
2008-10-28 11:50:00,6.22,6.25,6.21,6.23,32000.0,6.1649,6.1947,6.155,6.1748,32000.0
2008-10-28 11:55:00,6.23,6.24,6.21,6.22,35200.0,6.1748,6.1847,6.155,6.1649,35200.0
2008-10-28 12:00:00,6.22,6.22,6.19,6.21,76000.0,6.1649,6.1649,6.1352,6.155,76000.0
2008-10-28 12:05:00,6.21,6.25,6.21,6.25,75600.0,6.155,6.1947,6.155,6.1947,75600.0
2008-10-28 12:10:00,6.25,6.27,6.24,6.27,11200.0,6.1947,6.2145,6.1847,6.2145,11200.0
2008-10-28 12:15:00,6.28,6.29,6.27,6.27,132800.0,6.2244,6.2343,6.2145,6.2145,132800.0
2008-10-28 12:20:00,6.27,6.27,6.23,6.23,59200.0,6.2145,6.2145,6.1748,6.1748,59200.0
2008-10-28 12:25:00,6.23,6.26,6.22,6.25,90000.0,6.1748,6.2046,6.1649,6.1947,90000.0
2008-10-28 12:30:00,6.26,6.27,6.23,6.27,68400.0,6.2046,6.2145,6.1748,6.2145,68400.0
2008-10-28 12:35:00,6.27,6.3,6.25,6.26,52800.0,6.2145,6.2442,6.1947,6.2046,52800.0
2008-10-28 12:40:00,6.27,6.3,6.27,6.3,8000.0,6.2145,6.2442,6.2145,6.2442,8000.0
2008-10-28 12:45:00,6.3,6.33,6.3,6.32,32000.0,6.2442,6.2739,6.2442,6.264,32000.0
2008-10-28 12:50:00,6.33,6.34,6.31,6.32,17600.0,6.2739,6.2839,6.2541,6.264,17600.0
2008-10-28 12:55:00,6.31,6.31,6.3,6.31,25600.0,6.2541,6.2541,6.2442,6.2541,25600.0
2008-10-28 13:00:00,6.31,6.31,6.3,6.31,43600.0,6.2541,6.2541,6.2442,6.2541,43600.0
2008-10-28 13:05:00,6.31,6.36,6.31,6.36,187200.0,6.2541,6.3037,6.2541,6.3037,187200.0
2008-10-28 13:10:00,6.36,6.38,6.36,6.37,45200.0,6.3037,6.3235,6.3037,6.3136,45200.0
2008-10-28 13:15:00,6.36,6.36,6.33,6.33,82800.0,6.3037,6.3037,6.2739,6.2739,82800.0
2008-10-28 13:20:00,6.33,6.34,6.32,6.33,60800.0,6.2739,6.2839,6.264,6.2739,60800.0
2008-10-28 13:25:00,6.33,6.33,6.31,6.32,51200.0,6.2739,6.2739,6.2541,6.264,51200.0
2008-10-28 13:30:00,6.33,6.33,6.31,6.31,50800.0,6.2739,6.2739,6.2541,6.2541,50800.0
2008-10-28 13:35:00,6.31,6.31,6.26,6.26,74000.0,6.2541,6.2541,6.2046,6.2046,74000.0
2008-10-28 13:40:00,6.27,6.28,6.25,6.26,132000.0,6.2145,6.2244,6.1947,6.2046,132000.0
2008-10-28 13:45:00,6.26,6.28,6.26,6.28,24000.0,6.2046,6.2244,6.2046,6.2244,24000.0
2008-10-28 13:50:00,6.28,6.29,6.26,6.28,36800.0,6.2244,6.2343,6.2046,6.2244,36800.0
2008-10-28 13:55:00,6.28,6.29,6.25,6.27,24800.0,6.2244,6.2343,6.1947,6.2145,24800.0
2008-10-28 14:00:00,6.27,6.28,6.27,6.27,38400.0,6.2145,6.2244,6.2145,6.2145,38400.0
2008-10-28 14:05:00,6.27,6.32,6.27,6.31,50400.0,6.2145,6.264,6.2145,6.2541,50400.0
2008-10-28 14:10:00,6.31,6.37,6.31,6.37,82800.0,6.2541,6.3136,6.2541,6.3136,82800.0
2008-10-28 14:15:00,6.37,6.4,6.37,6.39,283200.0,6.3136,6.3433,6.3136,6.3334,283200.0
2008-10-28 14:20:00,6.39,6.46,6.39,6.45,127200.0,6.3334,6.4028,6.3334,6.3929,127200.0
2008-10-28 14:25:00,6.45,6.48,6.43,6.48,104000.0,6.3929,6.4226,6.3731,6.4226,104000.0
2008-10-28 14:30:00,6.48,6.55,6.48,6.5,320000.0,6.4226,6.492,6.4226,6.4424,320000.0
2008-10-28 14:35:00,6.49,6.51,6.47,6.5,49200.0,6.4325,6.4523,6.4127,6.4424,49200.0
2008-10-28 14:40:00,6.5,6.55,6.47,6.54,122400.0,6.4424,6.492,6.4127,6.4821,122400.0
2008-10-28 14:45:00,6.55,6.57,6.54,6.57,69600.0,6.492,6.5118,6.4821,6.5118,69600.0
2008-10-28 14:50:00,6.56,6.62,6.54,6.62,112400.0,6.5019,6.5614,6.4821,6.5614,112400.0
2008-10-28 14:55:00,6.62,6.69,6.62,6.65,195600.0,6.5614,6.6308,6.5614,6.5911,195600.0
2008-10-28 15:00:00,6.65,6.72,6.65,6.72,316400.0,6.5911,6.6605,6.5911,6.6605,316400.0
2008-10-28 15:05:00,6.72,6.72,6.65,6.65,255600.0,6.6605,6.6605,6.5911,6.5911,255600.0
2008-10-28 15:10:00,6.65,6.69,6.65,6.68,145600.0,6.5911,6.6308,6.5911,6.6208,145600.0
2008-10-28 15:15:00,6.68,6.75,6.68,6.75,433600.0,6.6208,6.6902,6.6208,6.6902,433600.0
2008-10-28 15:20:00,6.75,6.86,6.75,6.83,272800.0,6.6902,6.7992,6.6902,6.7695,272800.0
2008-10-28 15:25:00,6.83,6.83,6.75,6.77,327600.0,6.7695,6.7695,6.6902,6.71,327600.0
2008-10-28 15:30:00,6.76,6.77,6.69,6.76,213600.0,6.7001,6.71,6.6308,6.7001,213600.0
2008-10-28 15:35:00,6.76,6.87,6.75,6.85,232400.0,6.7001,6.8092,6.6902,6.7893,232400.0
2008-10-28 15:40:00,6.85,6.97,6.85,6.97,415600.0,6.7893,6.9083,6.7893,6.9083,415600.0
2008-10-28 15:45:00,6.98,7.05,6.92,7.04,498400.0,6.9182,6.9876,6.8587,6.9777,498400.0
2008-10-28 15:50:00,7.04,7.07,6.97,7.07,426000.0,6.9777,7.0074,6.9083,7.0074,426000.0
2008-10-28 15:55:00,7.06,7.13,7.04,7.12,507200.0,6.9975,7.0669,6.9777,7.0569,507200.0
2008-10-29 09:30:00,7.05,7.11,6.95,6.95,59600.0,6.9876,7.047,6.8885,6.8885,59600.0
2008-10-29 09:35:00,6.95,6.95,6.9,6.94,63200.0,6.8885,6.8885,6.8389,6.8785,63200.0
2008-10-29 09:40:00,6.99,7.06,6.99,7.04,48000.0,6.9281,6.9975,6.9281,6.9777,48000.0
2008-10-29 09:45:00,7.04,7.17,7.04,7.14,279600.0,6.9777,7.1065,6.9777,7.0768,279600.0
2008-10-29 09:50:00,7.15,7.15,7.01,7.01,159600.0,7.0867,7.0867,6.9479,6.9479,159600.0
2008-10-29 09:55:00,7.03,7.13,7.01,7.05,73600.0,6.9677,7.0669,6.9479,6.9876,73600.0
2008-10-29 10:00:00,7.04,7.06,7.0,7.05,80000.0,6.9777,6.9975,6.938,6.9876,80000.0
2008-10-29 10:05:00,7.05,7.18,7.04,7.18,88400.0,6.9876,7.1164,6.9777,7.1164,88400.0
2008-10-29 10:10:00,7.18,7.21,7.15,7.2,124800.0,7.1164,7.1462,7.0867,7.1362,124800.0
2008-10-29 10:15:00,7.2,7.27,7.2,7.25,126800.0,7.1362,7.2056,7.1362,7.1858,126800.0
2008-10-29 10:20:00,7.25,7.31,7.16,7.18,200000.0,7.1858,7.2453,7.0966,7.1164,200000.0
2008-10-29 10:25:00,7.18,7.19,7.15,7.16,52400.0,7.1164,7.1263,7.0867,7.0966,52400.0
2008-10-29 10:30:00,7.16,7.18,7.13,7.13,74800.0,7.0966,7.1164,7.0669,7.0669,74800.0
2008-10-29 10:35:00,7.15,7.17,7.08,7.09,93200.0,7.0867,7.1065,7.0173,7.0272,93200.0
2008-10-29 10:40:00,7.09,7.11,7.02,7.04,60400.0,7.0272,7.047,6.9578,6.9777,60400.0
2008-10-29 10:45:00,7.04,7.04,6.99,6.99,29600.0,6.9777,6.9777,6.9281,6.9281,29600.0
2008-10-29 10:50:00,6.98,7.03,6.98,7.0,50400.0,6.9182,6.9677,6.9182,6.938,50400.0
2008-10-29 10:55:00,6.99,7.03,6.99,7.0,54000.0,6.9281,6.9677,6.9281,6.938,54000.0
2008-10-29 11:00:00,7.0,7.09,6.99,7.07,108800.0,6.938,7.0272,6.9281,7.0074,108800.0
2008-10-29 11:05:00,7.06,7.11,7.06,7.1,108800.0,6.9975,7.047,6.9975,7.0371,108800.0
2008-10-29 11:10:00,7.1,7.1,7.03,7.09,80000.0,7.0371,7.0371,6.9677,7.0272,80000.0
2008-10-29 11:15:00,7.1,7.1,7.03,7.06,63200.0,7.0371,7.0371,6.9677,6.9975,63200.0
2008-10-29 11:20:00,7.07,7.09,7.06,7.08,34400.0,7.0074,7.0272,6.9975,7.0173,34400.0
2008-10-29 11:25:00,7.08,7.08,7.05,7.08,42400.0,7.0173,7.0173,6.9876,7.0173,42400.0
2008-10-29 11:30:00,7.08,7.08,7.06,7.06,62800.0,7.0173,7.0173,6.9975,6.9975,62800.0
2008-10-29 11:35:00,7.06,7.08,7.01,7.02,54400.0,6.9975,7.0173,6.9479,6.9578,54400.0
2008-10-29 11:40:00,7.02,7.04,6.98,7.0,79600.0,6.9578,6.9777,6.9182,6.938,79600.0
2008-10-29 11:45:00,7.0,7.03,6.97,7.02,65200.0,6.938,6.9677,6.9083,6.9578,65200.0
2008-10-29 11:50:00,7.03,7.09,7.03,7.09,62400.0,6.9677,7.0272,6.9677,7.0272,62400.0
2008-10-29 11:55:00,7.09,7.1,7.07,7.1,73200.0,7.0272,7.0371,7.0074,7.0371,73200.0
2008-10-29 12:00:00,7.1,7.1,7.07,7.07,46400.0,7.0371,7.0371,7.0074,7.0074,46400.0
2008-10-29 12:05:00,7.07,7.1,7.05,7.09,32400.0,7.0074,7.0371,6.9876,7.0272,32400.0
2008-10-29 12:10:00,7.08,7.1,7.07,7.1,63600.0,7.0173,7.0371,7.0074,7.0371,63600.0
2008-10-29 12:15:00,7.1,7.1,7.08,7.09,30400.0,7.0371,7.0371,7.0173,7.0272,30400.0
2008-10-29 12:20:00,7.09,7.11,7.07,7.11,59200.0,7.0272,7.047,7.0074,7.047,59200.0
2008-10-29 12:25:00,7.11,7.14,7.1,7.14,75200.0,7.047,7.0768,7.0371,7.0768,75200.0
2008-10-29 12:30:00,7.14,7.23,7.14,7.22,69600.0,7.0768,7.166,7.0768,7.1561,69600.0
2008-10-29 12:35:00,7.22,7.25,7.2,7.21,76000.0,7.1561,7.1858,7.1362,7.1462,76000.0
2008-10-29 12:40:00,7.21,7.22,7.18,7.19,52400.0,7.1462,7.1561,7.1164,7.1263,52400.0
2008-10-29 12:45:00,7.17,7.23,7.17,7.23,94400.0,7.1065,7.166,7.1065,7.166,94400.0
2008-10-29 12:50:00,7.23,7.26,7.23,7.24,136000.0,7.166,7.1957,7.166,7.1759,136000.0
2008-10-29 12:55:00,7.24,7.27,7.23,7.23,86800.0,7.1759,7.2056,7.166,7.166,86800.0
2008-10-29 13:00:00,7.24,7.27,7.22,7.23,572000.0,7.1759,7.2056,7.1561,7.166,572000.0
2008-10-29 13:05:00,7.23,7.26,7.22,7.25,153600.0,7.166,7.1957,7.1561,7.1858,153600.0
2008-10-29 13:10:00,7.25,7.27,7.24,7.24,80800.0,7.1858,7.2056,7.1759,7.1759,80800.0
2008-10-29 13:15:00,7.24,7.27,7.24,7.26,129600.0,7.1759,7.2056,7.1759,7.1957,129600.0
2008-10-29 13:20:00,7.25,7.31,7.24,7.31,108000.0,7.1858,7.2453,7.1759,7.2453,108000.0
2008-10-29 13:25:00,7.31,7.37,7.29,7.35,270800.0,7.2453,7.3047,7.2254,7.2849,270800.0
2008-10-29 13:30:00,7.35,7.39,7.34,7.38,145200.0,7.2849,7.3246,7.275,7.3146,145200.0
2008-10-29 13:35:00,7.38,7.45,7.37,7.43,171200.0,7.3146,7.384,7.3047,7.3642,171200.0
2008-10-29 13:40:00,7.43,7.45,7.41,7.43,95200.0,7.3642,7.384,7.3444,7.3642,95200.0
2008-10-29 13:45:00,7.43,7.48,7.42,7.46,97200.0,7.3642,7.4138,7.3543,7.3939,97200.0
2008-10-29 13:50:00,7.46,7.5,7.45,7.49,156800.0,7.3939,7.4336,7.384,7.4237,156800.0
2008-10-29 13:55:00,7.49,7.5,7.43,7.43,140800.0,7.4237,7.4336,7.3642,7.3642,140800.0
2008-10-29 14:00:00,7.42,7.45,7.42,7.43,77600.0,7.3543,7.384,7.3543,7.3642,77600.0
2008-10-29 14:05:00,7.43,7.45,7.4,7.42,108000.0,7.3642,7.384,7.3345,7.3543,108000.0
2008-10-29 14:10:00,7.42,7.45,7.41,7.44,71600.0,7.3543,7.384,7.3444,7.3741,71600.0
2008-10-29 14:15:00,7.44,7.46,7.33,7.44,126400.0,7.3741,7.3939,7.2651,7.3741,126400.0
2008-10-29 14:20:00,7.44,7.54,7.34,7.35,170800.0,7.3741,7.4732,7.275,7.2849,170800.0
2008-10-29 14:25:00,7.36,7.39,7.32,7.35,115200.0,7.2948,7.3246,7.2552,7.2849,115200.0
2008-10-29 14:30:00,7.35,7.36,7.21,7.25,155600.0,7.2849,7.2948,7.1462,7.1858,155600.0
2008-10-29 14:35:00,7.24,7.31,7.24,7.31,92400.0,7.1759,7.2453,7.1759,7.2453,92400.0
2008-10-29 14:40:00,7.32,7.39,7.32,7.32,152400.0,7.2552,7.3246,7.2552,7.2552,152400.0
2008-10-29 14:45:00,7.32,7.39,7.31,7.38,107200.0,7.2552,7.3246,7.2453,7.3146,107200.0
2008-10-29 14:50:00,7.38,7.39,7.26,7.26,114800.0,7.3146,7.3246,7.1957,7.1957,114800.0
2008-10-29 14:55:00,7.26,7.36,7.26,7.32,119200.0,7.1957,7.2948,7.1957,7.2552,119200.0
2008-10-29 15:00:00,7.34,7.36,7.29,7.33,117600.0,7.275,7.2948,7.2254,7.2651,117600.0
2008-10-29 15:05:00,7.32,7.38,7.31,7.35,95600.0,7.2552,7.3146,7.2453,7.2849,95600.0
2008-10-29 15:10:00,7.34,7.39,7.32,7.39,274400.0,7.275,7.3246,7.2552,7.3246,274400.0
2008-10-29 15:15:00,7.37,7.51,7.37,7.51,137200.0,7.3047,7.4435,7.3047,7.4435,137200.0
2008-10-29 15:20:00,7.52,7.62,7.5,7.58,230800.0,7.4534,7.5525,7.4336,7.5129,230800.0
2008-10-29 15:25:00,7.58,7.62,7.5,7.51,200000.0,7.5129,7.5525,7.4336,7.4435,200000.0
2008-10-29 15:30:00,7.5,7.54,7.44,7.44,246000.0,7.4336,7.4732,7.3741,7.3741,246000.0
2008-10-29 15:35:00,7.46,7.5,7.43,7.49,262400.0,7.3939,7.4336,7.3642,7.4237,262400.0
2008-10-29 15:40:00,7.49,7.59,7.49,7.59,381200.0,7.4237,7.5228,7.4237,7.5228,381200.0
2008-10-29 15:45:00,7.58,7.7,7.58,7.69,501200.0,7.5129,7.6318,7.5129,7.6219,501200.0
2008-10-29 15:50:00,7.69,7.72,7.48,7.48,1043200.0,7.6219,7.6516,7.4138,7.4138,1043200.0
2008-10-29 15:55:00,7.48,7.68,7.44,7.45,1736000.0,7.4138,7.612,7.3741,7.384,1736000.0
2008-10-30 09:30:00,7.81,7.96,7.7,7.71,122400.0,7.7408,7.8895,7.6318,7.6417,122400.0
2008-10-30 09:35:00,7.77,7.82,7.72,7.74,40800.0,7.7012,7.7507,7.6516,7.6715,40800.0
2008-10-30 09:40:00,7.74,7.77,7.71,7.76,152400.0,7.6715,7.7012,7.6417,7.6913,152400.0
2008-10-30 09:45:00,7.75,7.82,7.75,7.79,90000.0,7.6814,7.7507,7.6814,7.721,90000.0
2008-10-30 09:50:00,7.78,7.79,7.66,7.72,96000.0,7.7111,7.721,7.5922,7.6516,96000.0
2008-10-30 09:55:00,7.72,7.73,7.58,7.64,166400.0,7.6516,7.6615,7.5129,7.5723,166400.0
2008-10-30 10:00:00,7.64,7.69,7.63,7.69,58000.0,7.5723,7.6219,7.5624,7.6219,58000.0
2008-10-30 10:05:00,7.69,7.75,7.62,7.69,202800.0,7.6219,7.6814,7.5525,7.6219,202800.0
2008-10-30 10:10:00,7.68,7.78,7.65,7.65,207200.0,7.612,7.7111,7.5823,7.5823,207200.0
2008-10-30 10:15:00,7.64,7.67,7.57,7.66,177600.0,7.5723,7.6021,7.503,7.5922,177600.0
2008-10-30 10:20:00,7.66,7.67,7.61,7.67,243600.0,7.5922,7.6021,7.5426,7.6021,243600.0
2008-10-30 10:25:00,7.67,7.75,7.67,7.69,136800.0,7.6021,7.6814,7.6021,7.6219,136800.0
2008-10-30 10:30:00,7.69,7.77,7.68,7.75,94400.0,7.6219,7.7012,7.612,7.6814,94400.0
2008-10-30 10:35:00,7.74,7.74,7.66,7.7,74800.0,7.6715,7.6715,7.5922,7.6318,74800.0
2008-10-30 10:40:00,7.7,7.7,7.61,7.62,92800.0,7.6318,7.6318,7.5426,7.5525,92800.0
2008-10-30 10:45:00,7.61,7.64,7.58,7.61,84800.0,7.5426,7.5723,7.5129,7.5426,84800.0
2008-10-30 10:50:00,7.61,7.65,7.6,7.63,77200.0,7.5426,7.5823,7.5327,7.5624,77200.0
2008-10-30 10:55:00,7.63,7.66,7.61,7.61,46400.0,7.5624,7.5922,7.5426,7.5426,46400.0
2008-10-30 11:00:00,7.61,7.7,7.6,7.67,34400.0,7.5426,7.6318,7.5327,7.6021,34400.0
2008-10-30 11:05:00,7.67,7.68,7.61,7.66,70800.0,7.6021,7.612,7.5426,7.5922,70800.0
2008-10-30 11:10:00,7.67,7.68,7.64,7.64,88000.0,7.6021,7.612,7.5723,7.5723,88000.0
2008-10-30 11:15:00,7.65,7.65,7.58,7.6,96000.0,7.5823,7.5823,7.5129,7.5327,96000.0
2008-10-30 11:20:00,7.59,7.62,7.58,7.6,116800.0,7.5228,7.5525,7.5129,7.5327,116800.0
2008-10-30 11:25:00,7.6,7.6,7.55,7.58,57200.0,7.5327,7.5327,7.4831,7.5129,57200.0
2008-10-30 11:30:00,7.58,7.6,7.56,7.56,97600.0,7.5129,7.5327,7.4931,7.4931,97600.0
2008-10-30 11:35:00,7.56,7.59,7.55,7.59,138800.0,7.4931,7.5228,7.4831,7.5228,138800.0
2008-10-30 11:40:00,7.6,7.62,7.58,7.61,66000.0,7.5327,7.5525,7.5129,7.5426,66000.0
2008-10-30 11:45:00,7.61,7.61,7.55,7.57,70000.0,7.5426,7.5426,7.4831,7.503,70000.0
2008-10-30 11:50:00,7.57,7.58,7.5,7.51,138800.0,7.503,7.5129,7.4336,7.4435,138800.0
2008-10-30 11:55:00,7.52,7.53,7.5,7.52,76000.0,7.4534,7.4633,7.4336,7.4534,76000.0
2008-10-30 12:00:00,7.52,7.58,7.51,7.58,145600.0,7.4534,7.5129,7.4435,7.5129,145600.0
2008-10-30 12:05:00,7.58,7.59,7.56,7.57,170800.0,7.5129,7.5228,7.4931,7.503,170800.0
2008-10-30 12:10:00,7.57,7.62,7.56,7.61,110800.0,7.503,7.5525,7.4931,7.5426,110800.0
2008-10-30 12:15:00,7.61,7.61,7.57,7.59,65600.0,7.5426,7.5426,7.503,7.5228,65600.0
2008-10-30 12:20:00,7.59,7.6,7.55,7.56,115600.0,7.5228,7.5327,7.4831,7.4931,115600.0
2008-10-30 12:25:00,7.55,7.56,7.52,7.56,276000.0,7.4831,7.4931,7.4534,7.4931,276000.0
2008-10-30 12:30:00,7.56,7.58,7.55,7.56,289200.0,7.4931,7.5129,7.4831,7.4931,289200.0
2008-10-30 12:35:00,7.57,7.57,7.54,7.54,31200.0,7.503,7.503,7.4732,7.4732,31200.0
2008-10-30 12:40:00,7.54,7.56,7.54,7.55,36400.0,7.4732,7.4931,7.4732,7.4831,36400.0
2008-10-30 12:45:00,7.56,7.59,7.54,7.57,384000.0,7.4931,7.5228,7.4732,7.503,384000.0
2008-10-30 12:50:00,7.57,7.57,7.56,7.56,376400.0,7.503,7.503,7.4931,7.4931,376400.0
2008-10-30 12:55:00,7.56,7.57,7.56,7.56,239600.0,7.4931,7.503,7.4931,7.4931,239600.0
2008-10-30 13:00:00,7.56,7.57,7.55,7.56,141200.0,7.4931,7.503,7.4831,7.4931,141200.0
2008-10-30 13:05:00,7.56,7.57,7.55,7.56,233600.0,7.4931,7.503,7.4831,7.4931,233600.0
2008-10-30 13:10:00,7.56,7.58,7.56,7.57,221600.0,7.4931,7.5129,7.4931,7.503,221600.0
2008-10-30 13:15:00,7.57,7.59,7.57,7.57,223600.0,7.503,7.5228,7.503,7.503,223600.0
2008-10-30 13:20:00,7.58,7.58,7.56,7.56,420800.0,7.5129,7.5129,7.4931,7.4931,420800.0
2008-10-30 13:25:00,7.56,7.57,7.51,7.51,274800.0,7.4931,7.503,7.4435,7.4435,274800.0
2008-10-30 13:30:00,7.51,7.54,7.51,7.54,84800.0,7.4435,7.4732,7.4435,7.4732,84800.0
2008-10-30 13:35:00,7.54,7.58,7.52,7.56,77600.0,7.4732,7.5129,7.4534,7.4931,77600.0
2008-10-30 13:40:00,7.55,7.55,7.51,7.51,226000.0,7.4831,7.4831,7.4435,7.4435,226000.0
2008-10-30 13:45:00,7.51,7.53,7.51,7.52,144400.0,7.4435,7.4633,7.4435,7.4534,144400.0
2008-10-30 13:50:00,7.52,7.53,7.49,7.5,167200.0,7.4534,7.4633,7.4237,7.4336,167200.0
2008-10-30 13:55:00,7.5,7.6,7.5,7.55,90400.0,7.4336,7.5327,7.4336,7.4831,90400.0
2008-10-30 14:00:00,7.54,7.63,7.54,7.61,77600.0,7.4732,7.5624,7.4732,7.5426,77600.0
2008-10-30 14:05:00,7.62,7.67,7.6,7.65,73600.0,7.5525,7.6021,7.5327,7.5823,73600.0
2008-10-30 14:10:00,7.64,7.66,7.61,7.64,52800.0,7.5723,7.5922,7.5426,7.5723,52800.0
2008-10-30 14:15:00,7.63,7.64,7.59,7.6,86000.0,7.5624,7.5723,7.5228,7.5327,86000.0
2008-10-30 14:20:00,7.6,7.7,7.59,7.7,117200.0,7.5327,7.6318,7.5228,7.6318,117200.0
2008-10-30 14:25:00,7.7,7.72,7.65,7.66,96800.0,7.6318,7.6516,7.5823,7.5922,96800.0
2008-10-30 14:30:00,7.65,7.67,7.63,7.67,69600.0,7.5823,7.6021,7.5624,7.6021,69600.0
2008-10-30 14:35:00,7.66,7.69,7.65,7.65,65200.0,7.5922,7.6219,7.5823,7.5823,65200.0
2008-10-30 14:40:00,7.66,7.68,7.63,7.65,77600.0,7.5922,7.612,7.5624,7.5823,77600.0
2008-10-30 14:45:00,7.65,7.65,7.61,7.64,93600.0,7.5823,7.5823,7.5426,7.5723,93600.0
2008-10-30 14:50:00,7.65,7.68,7.62,7.62,73600.0,7.5823,7.612,7.5525,7.5525,73600.0
2008-10-30 14:55:00,7.62,7.62,7.57,7.59,154400.0,7.5525,7.5525,7.503,7.5228,154400.0
2008-10-30 15:00:00,7.6,7.61,7.57,7.61,106000.0,7.5327,7.5426,7.503,7.5426,106000.0
2008-10-30 15:05:00,7.6,7.66,7.6,7.63,138400.0,7.5327,7.5922,7.5327,7.5624,138400.0
2008-10-30 15:10:00,7.63,7.63,7.55,7.57,130400.0,7.5624,7.5624,7.4831,7.503,130400.0
2008-10-30 15:15:00,7.57,7.58,7.49,7.53,146400.0,7.503,7.5129,7.4237,7.4633,146400.0
2008-10-30 15:20:00,7.53,7.56,7.5,7.55,210800.0,7.4633,7.4931,7.4336,7.4831,210800.0
2008-10-30 15:25:00,7.56,7.57,7.52,7.55,209200.0,7.4931,7.503,7.4534,7.4831,209200.0
2008-10-30 15:30:00,7.55,7.56,7.45,7.48,190800.0,7.4831,7.4931,7.384,7.4138,190800.0
2008-10-30 15:35:00,7.48,7.53,7.43,7.52,154000.0,7.4138,7.4633,7.3642,7.4534,154000.0
2008-10-30 15:40:00,7.52,7.56,7.44,7.48,195600.0,7.4534,7.4931,7.3741,7.4138,195600.0
2008-10-30 15:45:00,7.48,7.52,7.45,7.52,167600.0,7.4138,7.4534,7.384,7.4534,167600.0
2008-10-30 15:50:00,7.52,7.58,7.49,7.57,296800.0,7.4534,7.5129,7.4237,7.503,296800.0
2008-10-30 15:55:00,7.57,7.69,7.57,7.6,413200.0,7.503,7.6219,7.503,7.5327,413200.0
2008-10-31 09:30:00,7.63,7.63,7.38,7.46,72800.0,7.5624,7.5624,7.3146,7.3939,72800.0
2008-10-31 09:35:00,7.47,7.49,7.31,7.34,156000.0,7.4038,7.4237,7.2453,7.275,156000.0
2008-10-31 09:40:00,7.35,7.39,7.31,7.33,81200.0,7.2849,7.3246,7.2453,7.2651,81200.0
2008-10-31 09:45:00,7.34,7.38,7.3,7.36,50000.0,7.275,7.3146,7.2354,7.2948,50000.0
2008-10-31 09:50:00,7.36,7.39,7.35,7.36,51200.0,7.2948,7.3246,7.2849,7.2948,51200.0
2008-10-31 09:55:00,7.35,7.39,7.35,7.37,106400.0,7.2849,7.3246,7.2849,7.3047,106400.0
2008-10-31 10:00:00,7.39,7.43,7.37,7.39,77200.0,7.3246,7.3642,7.3047,7.3246,77200.0
2008-10-31 10:05:00,7.41,7.41,7.37,7.41,84400.0,7.3444,7.3444,7.3047,7.3444,84400.0
2008-10-31 10:10:00,7.41,7.48,7.4,7.4,520400.0,7.3444,7.4138,7.3345,7.3345,520400.0
2008-10-31 10:15:00,7.4,7.48,7.37,7.47,430000.0,7.3345,7.4138,7.3047,7.4038,430000.0
2008-10-31 10:20:00,7.47,7.49,7.41,7.42,108000.0,7.4038,7.4237,7.3444,7.3543,108000.0
2008-10-31 10:25:00,7.42,7.42,7.37,7.41,64800.0,7.3543,7.3543,7.3047,7.3444,64800.0
2008-10-31 10:30:00,7.41,7.43,7.33,7.33,122400.0,7.3444,7.3642,7.2651,7.2651,122400.0
2008-10-31 10:35:00,7.35,7.38,7.33,7.36,80800.0,7.2849,7.3146,7.2651,7.2948,80800.0
2008-10-31 10:40:00,7.36,7.38,7.35,7.38,48000.0,7.2948,7.3146,7.2849,7.3146,48000.0
2008-10-31 10:45:00,7.38,7.38,7.28,7.32,90400.0,7.3146,7.3146,7.2155,7.2552,90400.0
2008-10-31 10:50:00,7.33,7.39,7.31,7.38,37600.0,7.2651,7.3246,7.2453,7.3146,37600.0
2008-10-31 10:55:00,7.38,7.39,7.36,7.39,26400.0,7.3146,7.3246,7.2948,7.3246,26400.0
2008-10-31 11:00:00,7.41,7.43,7.4,7.43,59600.0,7.3444,7.3642,7.3345,7.3642,59600.0
2008-10-31 11:05:00,7.43,7.47,7.43,7.47,156400.0,7.3642,7.4038,7.3642,7.4038,156400.0
2008-10-31 11:10:00,7.47,7.47,7.44,7.45,56800.0,7.4038,7.4038,7.3741,7.384,56800.0
2008-10-31 11:15:00,7.45,7.52,7.44,7.5,129200.0,7.384,7.4534,7.3741,7.4336,129200.0
2008-10-31 11:20:00,7.5,7.51,7.5,7.5,65600.0,7.4336,7.4435,7.4336,7.4336,65600.0
2008-10-31 11:25:00,7.5,7.5,7.47,7.49,36800.0,7.4336,7.4336,7.4038,7.4237,36800.0
2008-10-31 11:30:00,7.48,7.51,7.47,7.47,38000.0,7.4138,7.4435,7.4038,7.4038,38000.0
2008-10-31 11:35:00,7.48,7.51,7.47,7.47,56400.0,7.4138,7.4435,7.4038,7.4038,56400.0
2008-10-31 11:40:00,7.48,7.51,7.48,7.51,46400.0,7.4138,7.4435,7.4138,7.4435,46400.0
2008-10-31 11:45:00,7.51,7.52,7.48,7.5,44800.0,7.4435,7.4534,7.4138,7.4336,44800.0
2008-10-31 11:50:00,7.5,7.55,7.5,7.54,82000.0,7.4336,7.4831,7.4336,7.4732,82000.0
2008-10-31 11:55:00,7.54,7.54,7.51,7.54,68000.0,7.4732,7.4732,7.4435,7.4732,68000.0
2008-10-31 12:00:00,7.54,7.58,7.5,7.56,169200.0,7.4732,7.5129,7.4336,7.4931,169200.0
2008-10-31 12:05:00,7.56,7.62,7.53,7.59,152800.0,7.4931,7.5525,7.4633,7.5228,152800.0
2008-10-31 12:10:00,7.59,7.6,7.56,7.58,54400.0,7.5228,7.5327,7.4931,7.5129,54400.0
2008-10-31 12:15:00,7.57,7.57,7.51,7.55,49600.0,7.503,7.503,7.4435,7.4831,49600.0
2008-10-31 12:20:00,7.54,7.58,7.53,7.56,53600.0,7.4732,7.5129,7.4633,7.4931,53600.0
2008-10-31 12:25:00,7.55,7.62,7.55,7.59,94800.0,7.4831,7.5525,7.4831,7.5228,94800.0
2008-10-31 12:30:00,7.59,7.6,7.56,7.58,28800.0,7.5228,7.5327,7.4931,7.5129,28800.0
2008-10-31 12:35:00,7.58,7.6,7.56,7.59,42800.0,7.5129,7.5327,7.4931,7.5228,42800.0
2008-10-31 12:40:00,7.59,7.61,7.58,7.6,42400.0,7.5228,7.5426,7.5129,7.5327,42400.0
2008-10-31 12:45:00,7.6,7.66,7.59,7.65,77200.0,7.5327,7.5922,7.5228,7.5823,77200.0
2008-10-31 12:50:00,7.64,7.66,7.63,7.65,63600.0,7.5723,7.5922,7.5624,7.5823,63600.0
2008-10-31 12:55:00,7.65,7.69,7.65,7.69,104000.0,7.5823,7.6219,7.5823,7.6219,104000.0
2008-10-31 13:00:00,7.69,7.74,7.68,7.74,78800.0,7.6219,7.6715,7.612,7.6715,78800.0
2008-10-31 13:05:00,7.74,7.8,7.74,7.78,197600.0,7.6715,7.7309,7.6715,7.7111,197600.0
2008-10-31 13:10:00,7.78,7.86,7.75,7.81,167600.0,7.7111,7.7904,7.6814,7.7408,167600.0
2008-10-31 13:15:00,7.81,7.82,7.78,7.82,54000.0,7.7408,7.7507,7.7111,7.7507,54000.0
2008-10-31 13:20:00,7.81,7.92,7.8,7.89,139200.0,7.7408,7.8499,7.7309,7.8201,139200.0
2008-10-31 13:25:00,7.9,7.9,7.85,7.88,116400.0,7.83,7.83,7.7805,7.8102,116400.0
2008-10-31 13:30:00,7.88,7.96,7.87,7.95,98800.0,7.8102,7.8895,7.8003,7.8796,98800.0
2008-10-31 13:35:00,7.96,7.97,7.92,7.92,91600.0,7.8895,7.8994,7.8499,7.8499,91600.0
2008-10-31 13:40:00,7.92,7.95,7.87,7.89,116000.0,7.8499,7.8796,7.8003,7.8201,116000.0
2008-10-31 13:45:00,7.89,7.92,7.89,7.89,48400.0,7.8201,7.8499,7.8201,7.8201,48400.0
2008-10-31 13:50:00,7.9,7.9,7.85,7.86,52000.0,7.83,7.83,7.7805,7.7904,52000.0
2008-10-31 13:55:00,7.85,7.88,7.84,7.87,55200.0,7.7805,7.8102,7.7706,7.8003,55200.0
2008-10-31 14:00:00,7.88,7.89,7.87,7.88,92400.0,7.8102,7.8201,7.8003,7.8102,92400.0
2008-10-31 14:05:00,7.88,7.95,7.88,7.94,108400.0,7.8102,7.8796,7.8102,7.8697,108400.0
2008-10-31 14:10:00,7.94,7.99,7.92,7.94,106800.0,7.8697,7.9192,7.8499,7.8697,106800.0
2008-10-31 14:15:00,7.93,7.93,7.86,7.87,135600.0,7.8598,7.8598,7.7904,7.8003,135600.0
2008-10-31 14:20:00,7.87,7.9,7.86,7.86,176000.0,7.8003,7.83,7.7904,7.7904,176000.0
2008-10-31 14:25:00,7.87,7.88,7.83,7.83,118000.0,7.8003,7.8102,7.7607,7.7607,118000.0
2008-10-31 14:30:00,7.83,7.85,7.79,7.84,93600.0,7.7607,7.7805,7.721,7.7706,93600.0
2008-10-31 14:35:00,7.84,7.85,7.84,7.84,84000.0,7.7706,7.7805,7.7706,7.7706,84000.0
2008-10-31 14:40:00,7.85,7.85,7.8,7.81,111600.0,7.7805,7.7805,7.7309,7.7408,111600.0
2008-10-31 14:45:00,7.81,7.82,7.75,7.78,100000.0,7.7408,7.7507,7.6814,7.7111,100000.0
2008-10-31 14:50:00,7.79,7.86,7.79,7.85,198000.0,7.721,7.7904,7.721,7.7805,198000.0
2008-10-31 14:55:00,7.85,7.89,7.84,7.88,118000.0,7.7805,7.8201,7.7706,7.8102,118000.0
2008-10-31 15:00:00,7.89,7.95,7.86,7.94,152400.0,7.8201,7.8796,7.7904,7.8697,152400.0
2008-10-31 15:05:00,7.93,7.93,7.86,7.91,144400.0,7.8598,7.8598,7.7904,7.84,144400.0
2008-10-31 15:10:00,7.91,7.93,7.84,7.86,185200.0,7.84,7.8598,7.7706,7.7904,185200.0
2008-10-31 15:15:00,7.86,7.87,7.78,7.79,105600.0,7.7904,7.8003,7.7111,7.721,105600.0
2008-10-31 15:20:00,7.79,7.82,7.75,7.82,184800.0,7.721,7.7507,7.6814,7.7507,184800.0
2008-10-31 15:25:00,7.82,7.82,7.69,7.69,154400.0,7.7507,7.7507,7.6219,7.6219,154400.0
2008-10-31 15:30:00,7.7,7.78,7.69,7.77,181600.0,7.6318,7.7111,7.6219,7.7012,181600.0
2008-10-31 15:35:00,7.77,7.83,7.76,7.83,196800.0,7.7012,7.7607,7.6913,7.7607,196800.0
2008-10-31 15:40:00,7.84,7.84,7.6,7.66,292400.0,7.7706,7.7706,7.5327,7.5922,292400.0
2008-10-31 15:45:00,7.66,7.68,7.63,7.66,185600.0,7.5922,7.612,7.5624,7.5922,185600.0
2008-10-31 15:50:00,7.66,7.7,7.63,7.64,238000.0,7.5922,7.6318,7.5624,7.5723,238000.0
2008-10-31 15:55:00,7.63,7.78,7.63,7.73,340800.0,7.5624,7.7111,7.5624,7.6615,340800.0
2008-11-03 09:30:00,7.74,7.75,7.41,7.73,71600.0,7.6715,7.6814,7.3444,7.6615,71600.0
2008-11-03 09:35:00,7.72,7.79,7.72,7.76,58800.0,7.6516,7.721,7.6516,7.6913,58800.0
2008-11-03 09:40:00,7.78,7.93,7.78,7.84,97600.0,7.7111,7.8598,7.7111,7.7706,97600.0
2008-11-03 09:45:00,7.83,7.91,7.83,7.89,38000.0,7.7607,7.84,7.7607,7.8201,38000.0
2008-11-03 09:50:00,7.9,7.9,7.88,7.88,30000.0,7.83,7.83,7.8102,7.8102,30000.0
2008-11-03 09:55:00,7.88,7.88,7.81,7.82,62800.0,7.8102,7.8102,7.7408,7.7507,62800.0
2008-11-03 10:00:00,7.81,7.83,7.73,7.74,106800.0,7.7408,7.7607,7.6615,7.6715,106800.0
2008-11-03 10:05:00,7.74,7.75,7.71,7.75,116400.0,7.6715,7.6814,7.6417,7.6814,116400.0
2008-11-03 10:10:00,7.75,7.75,7.7,7.73,108000.0,7.6814,7.6814,7.6318,7.6615,108000.0
2008-11-03 10:15:00,7.73,7.75,7.67,7.7,110000.0,7.6615,7.6814,7.6021,7.6318,110000.0
2008-11-03 10:20:00,7.7,7.74,7.7,7.73,35600.0,7.6318,7.6715,7.6318,7.6615,35600.0
2008-11-03 10:25:00,7.72,7.75,7.69,7.74,44800.0,7.6516,7.6814,7.6219,7.6715,44800.0
2008-11-03 10:30:00,7.73,7.75,7.71,7.73,30400.0,7.6615,7.6814,7.6417,7.6615,30400.0
2008-11-03 10:35:00,7.73,7.75,7.71,7.75,18800.0,7.6615,7.6814,7.6417,7.6814,18800.0
2008-11-03 10:40:00,7.75,7.76,7.74,7.75,71600.0,7.6814,7.6913,7.6715,7.6814,71600.0
2008-11-03 10:45:00,7.75,7.75,7.69,7.72,120400.0,7.6814,7.6814,7.6219,7.6516,120400.0
2008-11-03 10:50:00,7.75,7.77,7.75,7.77,60800.0,7.6814,7.7012,7.6814,7.7012,60800.0
2008-11-03 10:55:00,7.78,7.78,7.74,7.75,65200.0,7.7111,7.7111,7.6715,7.6814,65200.0
2008-11-03 11:00:00,7.73,7.77,7.73,7.75,20400.0,7.6615,7.7012,7.6615,7.6814,20400.0
2008-11-03 11:05:00,7.75,7.76,7.74,7.76,22000.0,7.6814,7.6913,7.6715,7.6913,22000.0
2008-11-03 11:10:00,7.76,7.76,7.74,7.75,40000.0,7.6913,7.6913,7.6715,7.6814,40000.0
2008-11-03 11:15:00,7.75,7.77,7.73,7.76,50000.0,7.6814,7.7012,7.6615,7.6913,50000.0
2008-11-03 11:20:00,7.77,7.79,7.77,7.77,44800.0,7.7012,7.721,7.7012,7.7012,44800.0
2008-11-03 11:25:00,7.78,7.81,7.78,7.81,27200.0,7.7111,7.7408,7.7111,7.7408,27200.0
2008-11-03 11:30:00,7.81,7.85,7.81,7.85,28400.0,7.7408,7.7805,7.7408,7.7805,28400.0
2008-11-03 11:35:00,7.85,7.87,7.82,7.82,46800.0,7.7805,7.8003,7.7507,7.7507,46800.0
2008-11-03 11:40:00,7.82,7.88,7.82,7.82,51200.0,7.7507,7.8102,7.7507,7.7507,51200.0
2008-11-03 11:45:00,7.82,7.83,7.8,7.8,43200.0,7.7507,7.7607,7.7309,7.7309,43200.0
2008-11-03 11:50:00,7.8,7.85,7.79,7.85,34800.0,7.7309,7.7805,7.721,7.7805,34800.0
2008-11-03 11:55:00,7.84,7.87,7.82,7.82,92000.0,7.7706,7.8003,7.7507,7.7507,92000.0
2008-11-03 12:00:00,7.84,7.84,7.83,7.84,19600.0,7.7706,7.7706,7.7607,7.7706,19600.0
2008-11-03 12:05:00,7.84,7.87,7.83,7.83,39600.0,7.7706,7.8003,7.7607,7.7607,39600.0
2008-11-03 12:10:00,7.83,7.89,7.83,7.89,41600.0,7.7607,7.8201,7.7607,7.8201,41600.0
2008-11-03 12:15:00,7.89,7.89,7.85,7.88,62000.0,7.8201,7.8201,7.7805,7.8102,62000.0
2008-11-03 12:20:00,7.88,7.89,7.86,7.87,35200.0,7.8102,7.8201,7.7904,7.8003,35200.0
2008-11-03 12:25:00,7.88,7.92,7.88,7.9,48400.0,7.8102,7.8499,7.8102,7.83,48400.0
2008-11-03 12:30:00,7.9,7.92,7.9,7.91,25600.0,7.83,7.8499,7.83,7.84,25600.0
2008-11-03 12:35:00,7.91,7.92,7.9,7.9,31600.0,7.84,7.8499,7.83,7.83,31600.0
2008-11-03 12:40:00,7.9,7.9,7.88,7.89,21200.0,7.83,7.83,7.8102,7.8201,21200.0
2008-11-03 12:45:00,7.89,7.89,7.88,7.88,23200.0,7.8201,7.8201,7.8102,7.8102,23200.0
2008-11-03 12:50:00,7.89,7.89,7.85,7.85,23200.0,7.8201,7.8201,7.7805,7.7805,23200.0
2008-11-03 12:55:00,7.85,7.87,7.85,7.86,12000.0,7.7805,7.8003,7.7805,7.7904,12000.0
2008-11-03 13:00:00,7.86,7.88,7.86,7.88,30000.0,7.7904,7.8102,7.7904,7.8102,30000.0
2008-11-03 13:05:00,7.87,7.88,7.86,7.88,21200.0,7.8003,7.8102,7.7904,7.8102,21200.0
2008-11-03 13:10:00,7.88,7.91,7.88,7.9,48800.0,7.8102,7.84,7.8102,7.83,48800.0
2008-11-03 13:15:00,7.9,7.91,7.87,7.88,26000.0,7.83,7.84,7.8003,7.8102,26000.0
2008-11-03 13:20:00,7.88,7.88,7.87,7.88,20000.0,7.8102,7.8102,7.8003,7.8102,20000.0
2008-11-03 13:25:00,7.88,7.88,7.82,7.83,139200.0,7.8102,7.8102,7.7507,7.7607,139200.0
2008-11-03 13:30:00,7.83,7.84,7.82,7.83,22800.0,7.7607,7.7706,7.7507,7.7607,22800.0
2008-11-03 13:35:00,7.82,7.84,7.82,7.83,44000.0,7.7507,7.7706,7.7507,7.7607,44000.0
2008-11-03 13:40:00,7.83,7.83,7.81,7.81,18400.0,7.7607,7.7607,7.7408,7.7408,18400.0
2008-11-03 13:45:00,7.82,7.82,7.8,7.82,23600.0,7.7507,7.7507,7.7309,7.7507,23600.0
2008-11-03 13:50:00,7.82,7.82,7.81,7.81,17200.0,7.7507,7.7507,7.7408,7.7408,17200.0
2008-11-03 13:55:00,7.8,7.8,7.76,7.77,62800.0,7.7309,7.7309,7.6913,7.7012,62800.0
2008-11-03 14:00:00,7.77,7.78,7.75,7.75,44000.0,7.7012,7.7111,7.6814,7.6814,44000.0
2008-11-03 14:05:00,7.76,7.77,7.75,7.76,60000.0,7.6913,7.7012,7.6814,7.6913,60000.0
2008-11-03 14:10:00,7.76,7.78,7.76,7.76,35600.0,7.6913,7.7111,7.6913,7.6913,35600.0
2008-11-03 14:15:00,7.77,7.78,7.74,7.75,26400.0,7.7012,7.7111,7.6715,7.6814,26400.0
2008-11-03 14:20:00,7.75,7.78,7.74,7.76,42000.0,7.6814,7.7111,7.6715,7.6913,42000.0
2008-11-03 14:25:00,7.76,7.76,7.74,7.75,62800.0,7.6913,7.6913,7.6715,7.6814,62800.0
2008-11-03 14:30:00,7.75,7.75,7.71,7.71,81200.0,7.6814,7.6814,7.6417,7.6417,81200.0
2008-11-03 14:35:00,7.72,7.75,7.72,7.72,72000.0,7.6516,7.6814,7.6516,7.6516,72000.0
2008-11-03 14:40:00,7.73,7.73,7.7,7.73,26000.0,7.6615,7.6615,7.6318,7.6615,26000.0
2008-11-03 14:45:00,7.73,7.76,7.73,7.75,56400.0,7.6615,7.6913,7.6615,7.6814,56400.0
2008-11-03 14:50:00,7.75,7.76,7.73,7.74,35600.0,7.6814,7.6913,7.6615,7.6715,35600.0
2008-11-03 14:55:00,7.73,7.76,7.69,7.7,48000.0,7.6615,7.6913,7.6219,7.6318,48000.0
2008-11-03 15:00:00,7.7,7.7,7.64,7.64,73600.0,7.6318,7.6318,7.5723,7.5723,73600.0
2008-11-03 15:05:00,7.65,7.67,7.63,7.66,80800.0,7.5823,7.6021,7.5624,7.5922,80800.0
2008-11-03 15:10:00,7.67,7.69,7.66,7.66,58000.0,7.6021,7.6219,7.5922,7.5922,58000.0
2008-11-03 15:15:00,7.66,7.67,7.64,7.66,92400.0,7.5922,7.6021,7.5723,7.5922,92400.0
2008-11-03 15:20:00,7.66,7.67,7.61,7.64,90400.0,7.5922,7.6021,7.5426,7.5723,90400.0
2008-11-03 15:25:00,7.63,7.65,7.62,7.64,82400.0,7.5624,7.5823,7.5525,7.5723,82400.0
2008-11-03 15:30:00,7.65,7.68,7.64,7.66,66000.0,7.5823,7.612,7.5723,7.5922,66000.0
2008-11-03 15:35:00,7.67,7.7,7.67,7.68,86000.0,7.6021,7.6318,7.6021,7.612,86000.0
2008-11-03 15:40:00,7.69,7.72,7.67,7.67,93200.0,7.6219,7.6516,7.6021,7.6021,93200.0
2008-11-03 15:45:00,7.67,7.71,7.67,7.68,102800.0,7.6021,7.6417,7.6021,7.612,102800.0
2008-11-03 15:50:00,7.68,7.7,7.66,7.66,153600.0,7.612,7.6318,7.5922,7.5922,153600.0
2008-11-03 15:55:00,7.66,7.68,7.63,7.65,217600.0,7.5922,7.612,7.5624,7.5823,217600.0
2008-11-04 09:30:00,7.86,7.98,7.84,7.9,151200.0,7.7904,7.9093,7.7706,7.83,151200.0
2008-11-04 09:35:00,7.9,7.91,7.84,7.86,71200.0,7.83,7.84,7.7706,7.7904,71200.0
2008-11-04 09:40:00,7.84,7.85,7.8,7.81,31600.0,7.7706,7.7805,7.7309,7.7408,31600.0
2008-11-04 09:45:00,7.81,7.81,7.75,7.77,84800.0,7.7408,7.7408,7.6814,7.7012,84800.0
2008-11-04 09:50:00,7.77,7.82,7.76,7.82,66800.0,7.7012,7.7507,7.6913,7.7507,66800.0
2008-11-04 09:55:00,7.81,7.81,7.74,7.75,80400.0,7.7408,7.7408,7.6715,7.6814,80400.0
2008-11-04 10:00:00,7.75,7.77,7.73,7.73,67200.0,7.6814,7.7012,7.6615,7.6615,67200.0
2008-11-04 10:05:00,7.75,7.76,7.73,7.75,23200.0,7.6814,7.6913,7.6615,7.6814,23200.0
2008-11-04 10:10:00,7.75,7.79,7.75,7.77,42800.0,7.6814,7.721,7.6814,7.7012,42800.0
2008-11-04 10:15:00,7.77,7.81,7.77,7.8,80400.0,7.7012,7.7408,7.7012,7.7309,80400.0
2008-11-04 10:20:00,7.81,7.83,7.8,7.82,48800.0,7.7408,7.7607,7.7309,7.7507,48800.0
2008-11-04 10:25:00,7.81,7.86,7.8,7.86,45200.0,7.7408,7.7904,7.7309,7.7904,45200.0
2008-11-04 10:30:00,7.86,7.88,7.86,7.88,64800.0,7.7904,7.8102,7.7904,7.8102,64800.0
2008-11-04 10:35:00,7.88,7.88,7.84,7.85,130800.0,7.8102,7.8102,7.7706,7.7805,130800.0
2008-11-04 10:40:00,7.85,7.86,7.81,7.83,68800.0,7.7805,7.7904,7.7408,7.7607,68800.0
2008-11-04 10:45:00,7.83,7.87,7.83,7.85,130800.0,7.7607,7.8003,7.7607,7.7805,130800.0
2008-11-04 10:50:00,7.86,7.88,7.84,7.87,60800.0,7.7904,7.8102,7.7706,7.8003,60800.0
2008-11-04 10:55:00,7.87,7.87,7.84,7.87,29600.0,7.8003,7.8003,7.7706,7.8003,29600.0
2008-11-04 11:00:00,7.87,7.97,7.86,7.97,59600.0,7.8003,7.8994,7.7904,7.8994,59600.0
2008-11-04 11:05:00,7.97,7.98,7.93,7.93,82000.0,7.8994,7.9093,7.8598,7.8598,82000.0
2008-11-04 11:10:00,7.93,7.93,7.9,7.91,30000.0,7.8598,7.8598,7.83,7.84,30000.0
2008-11-04 11:15:00,7.92,7.93,7.9,7.9,139600.0,7.8499,7.8598,7.83,7.83,139600.0
2008-11-04 11:20:00,7.9,7.9,7.88,7.89,74000.0,7.83,7.83,7.8102,7.8201,74000.0
2008-11-04 11:25:00,7.89,7.93,7.87,7.92,26800.0,7.8201,7.8598,7.8003,7.8499,26800.0
2008-11-04 11:30:00,7.92,7.92,7.9,7.9,16000.0,7.8499,7.8499,7.83,7.83,16000.0
2008-11-04 11:35:00,7.91,7.91,7.89,7.89,16000.0,7.84,7.84,7.8201,7.8201,16000.0
2008-11-04 11:40:00,7.89,7.89,7.87,7.88,29600.0,7.8201,7.8201,7.8003,7.8102,29600.0
2008-11-04 11:45:00,7.88,7.91,7.87,7.91,29200.0,7.8102,7.84,7.8003,7.84,29200.0
2008-11-04 11:50:00,7.91,7.95,7.91,7.94,37200.0,7.84,7.8796,7.84,7.8697,37200.0
2008-11-04 11:55:00,7.94,7.97,7.93,7.96,26400.0,7.8697,7.8994,7.8598,7.8895,26400.0
2008-11-04 12:00:00,7.95,7.97,7.91,7.91,23200.0,7.8796,7.8994,7.84,7.84,23200.0
2008-11-04 12:05:00,7.91,7.96,7.9,7.96,109600.0,7.84,7.8895,7.83,7.8895,109600.0
2008-11-04 12:10:00,7.96,7.97,7.95,7.97,65600.0,7.8895,7.8994,7.8796,7.8994,65600.0
2008-11-04 12:15:00,7.97,7.97,7.96,7.97,114400.0,7.8994,7.8994,7.8895,7.8994,114400.0
2008-11-04 12:20:00,7.97,8.02,7.97,8.01,164400.0,7.8994,7.949,7.8994,7.9391,164400.0
2008-11-04 12:25:00,8.01,8.04,8.0,8.0,48800.0,7.9391,7.9688,7.9292,7.9292,48800.0
2008-11-04 12:30:00,8.01,8.01,7.99,7.99,25600.0,7.9391,7.9391,7.9192,7.9192,25600.0
2008-11-04 12:35:00,7.99,8.01,7.98,7.99,30000.0,7.9192,7.9391,7.9093,7.9192,30000.0
2008-11-04 12:40:00,8.0,8.0,7.96,7.99,88000.0,7.9292,7.9292,7.8895,7.9192,88000.0
2008-11-04 12:45:00,7.99,7.99,7.97,7.99,38000.0,7.9192,7.9192,7.8994,7.9192,38000.0
2008-11-04 12:50:00,7.99,7.99,7.98,7.98,19600.0,7.9192,7.9192,7.9093,7.9093,19600.0
2008-11-04 12:55:00,7.98,7.98,7.95,7.97,26800.0,7.9093,7.9093,7.8796,7.8994,26800.0
2008-11-04 13:00:00,7.97,7.99,7.97,7.98,14000.0,7.8994,7.9192,7.8994,7.9093,14000.0
2008-11-04 13:05:00,7.98,7.99,7.98,7.98,18000.0,7.9093,7.9192,7.9093,7.9093,18000.0
2008-11-04 13:10:00,7.98,7.98,7.97,7.98,49200.0,7.9093,7.9093,7.8994,7.9093,49200.0
2008-11-04 13:15:00,7.98,8.01,7.98,8.0,68400.0,7.9093,7.9391,7.9093,7.9292,68400.0
2008-11-04 13:20:00,7.99,7.99,7.99,7.99,132800.0,7.9192,7.9192,7.9192,7.9192,132800.0
2008-11-04 13:25:00,7.98,8.0,7.98,7.99,86800.0,7.9093,7.9292,7.9093,7.9192,86800.0
2008-11-04 13:30:00,7.99,7.99,7.97,7.99,32000.0,7.9192,7.9192,7.8994,7.9192,32000.0
2008-11-04 13:35:00,7.98,7.99,7.97,7.97,38000.0,7.9093,7.9192,7.8994,7.8994,38000.0
2008-11-04 13:40:00,7.97,8.0,7.97,7.99,65200.0,7.8994,7.9292,7.8994,7.9192,65200.0
2008-11-04 13:45:00,7.99,7.99,7.97,7.98,38800.0,7.9192,7.9192,7.8994,7.9093,38800.0
2008-11-04 13:50:00,7.97,7.98,7.96,7.96,48000.0,7.8994,7.9093,7.8895,7.8895,48000.0
2008-11-04 13:55:00,7.96,8.0,7.96,7.98,101600.0,7.8895,7.9292,7.8895,7.9093,101600.0
2008-11-04 14:00:00,7.98,7.98,7.93,7.94,45200.0,7.9093,7.9093,7.8598,7.8697,45200.0
2008-11-04 14:05:00,7.94,7.95,7.91,7.92,44400.0,7.8697,7.8796,7.84,7.8499,44400.0
2008-11-04 14:10:00,7.92,7.97,7.92,7.96,105200.0,7.8499,7.8994,7.8499,7.8895,105200.0
2008-11-04 14:15:00,7.96,7.96,7.93,7.94,88400.0,7.8895,7.8895,7.8598,7.8697,88400.0
2008-11-04 14:20:00,7.94,7.95,7.92,7.93,68800.0,7.8697,7.8796,7.8499,7.8598,68800.0
2008-11-04 14:25:00,7.93,7.96,7.93,7.96,59600.0,7.8598,7.8895,7.8598,7.8895,59600.0
2008-11-04 14:30:00,7.96,7.98,7.93,7.94,74000.0,7.8895,7.9093,7.8598,7.8697,74000.0
2008-11-04 14:35:00,7.94,7.96,7.94,7.95,77200.0,7.8697,7.8895,7.8697,7.8796,77200.0
2008-11-04 14:40:00,7.95,7.99,7.95,7.95,65200.0,7.8796,7.9192,7.8796,7.8796,65200.0
2008-11-04 14:45:00,7.95,7.95,7.92,7.93,69600.0,7.8796,7.8796,7.8499,7.8598,69600.0
2008-11-04 14:50:00,7.92,7.92,7.88,7.88,123200.0,7.8499,7.8499,7.8102,7.8102,123200.0
2008-11-04 14:55:00,7.87,7.88,7.86,7.87,167600.0,7.8003,7.8102,7.7904,7.8003,167600.0
2008-11-04 15:00:00,7.87,7.89,7.85,7.86,98800.0,7.8003,7.8201,7.7805,7.7904,98800.0
2008-11-04 15:05:00,7.86,7.9,7.83,7.83,126400.0,7.7904,7.83,7.7607,7.7607,126400.0
2008-11-04 15:10:00,7.83,7.87,7.83,7.86,145200.0,7.7607,7.8003,7.7607,7.7904,145200.0
2008-11-04 15:15:00,7.86,7.88,7.83,7.84,115200.0,7.7904,7.8102,7.7607,7.7706,115200.0
2008-11-04 15:20:00,7.85,7.88,7.83,7.83,233600.0,7.7805,7.8102,7.7607,7.7607,233600.0
2008-11-04 15:25:00,7.84,7.86,7.83,7.84,133600.0,7.7706,7.7904,7.7607,7.7706,133600.0
2008-11-04 15:30:00,7.84,7.86,7.82,7.86,314400.0,7.7706,7.7904,7.7507,7.7904,314400.0
2008-11-04 15:35:00,7.86,7.88,7.85,7.86,210000.0,7.7904,7.8102,7.7805,7.7904,210000.0
2008-11-04 15:40:00,7.87,7.88,7.83,7.87,255600.0,7.8003,7.8102,7.7607,7.8003,255600.0
2008-11-04 15:45:00,7.87,7.88,7.85,7.88,193600.0,7.8003,7.8102,7.7805,7.8102,193600.0
2008-11-04 15:50:00,7.88,7.89,7.82,7.86,255200.0,7.8102,7.8201,7.7507,7.7904,255200.0
2008-11-04 15:55:00,7.86,7.89,7.84,7.86,363200.0,7.7904,7.8201,7.7706,7.7904,363200.0
2008-11-05 09:30:00,7.89,7.89,7.76,7.78,55200.0,7.8201,7.8201,7.6913,7.7111,55200.0
2008-11-05 09:35:00,7.78,7.8,7.74,7.8,98400.0,7.7111,7.7309,7.6715,7.7309,98400.0
2008-11-05 09:40:00,7.8,7.84,7.78,7.84,30000.0,7.7309,7.7706,7.7111,7.7706,30000.0
2008-11-05 09:45:00,7.84,7.85,7.77,7.8,49600.0,7.7706,7.7805,7.7012,7.7309,49600.0
2008-11-05 09:50:00,7.8,7.81,7.78,7.79,40800.0,7.7309,7.7408,7.7111,7.721,40800.0
2008-11-05 09:55:00,7.79,7.79,7.68,7.68,56800.0,7.721,7.721,7.612,7.612,56800.0
2008-11-05 10:00:00,7.68,7.76,7.64,7.74,63600.0,7.612,7.6913,7.5723,7.6715,63600.0
2008-11-05 10:05:00,7.74,7.85,7.73,7.82,56800.0,7.6715,7.7805,7.6615,7.7507,56800.0
2008-11-05 10:10:00,7.81,7.81,7.74,7.74,101200.0,7.7408,7.7408,7.6715,7.6715,101200.0
2008-11-05 10:15:00,7.75,7.81,7.75,7.81,51200.0,7.6814,7.7408,7.6814,7.7408,51200.0
2008-11-05 10:20:00,7.82,7.86,7.81,7.85,38000.0,7.7507,7.7904,7.7408,7.7805,38000.0
2008-11-05 10:25:00,7.86,7.86,7.84,7.86,32000.0,7.7904,7.7904,7.7706,7.7904,32000.0
2008-11-05 10:30:00,7.86,7.87,7.82,7.84,166000.0,7.7904,7.8003,7.7507,7.7706,166000.0
2008-11-05 10:35:00,7.84,7.85,7.81,7.82,38000.0,7.7706,7.7805,7.7408,7.7507,38000.0
2008-11-05 10:40:00,7.83,7.84,7.8,7.83,51600.0,7.7607,7.7706,7.7309,7.7607,51600.0
2008-11-05 10:45:00,7.83,7.83,7.78,7.81,109600.0,7.7607,7.7607,7.7111,7.7408,109600.0
2008-11-05 10:50:00,7.81,7.82,7.77,7.78,109600.0,7.7408,7.7507,7.7012,7.7111,109600.0
2008-11-05 10:55:00,7.78,7.8,7.73,7.74,105200.0,7.7111,7.7309,7.6615,7.6715,105200.0
2008-11-05 11:00:00,7.74,7.75,7.74,7.75,81200.0,7.6715,7.6814,7.6715,7.6814,81200.0
2008-11-05 11:05:00,7.75,7.75,7.72,7.73,142000.0,7.6814,7.6814,7.6516,7.6615,142000.0
2008-11-05 11:10:00,7.73,7.76,7.72,7.76,26800.0,7.6615,7.6913,7.6516,7.6913,26800.0
2008-11-05 11:15:00,7.77,7.77,7.75,7.75,35600.0,7.7012,7.7012,7.6814,7.6814,35600.0
2008-11-05 11:20:00,7.75,7.77,7.71,7.71,20800.0,7.6814,7.7012,7.6417,7.6417,20800.0
2008-11-05 11:25:00,7.71,7.72,7.7,7.71,25600.0,7.6417,7.6516,7.6318,7.6417,25600.0
2008-11-05 11:30:00,7.71,7.71,7.67,7.68,60800.0,7.6417,7.6417,7.6021,7.612,60800.0
2008-11-05 11:35:00,7.68,7.69,7.62,7.62,87600.0,7.612,7.6219,7.5525,7.5525,87600.0
2008-11-05 11:40:00,7.63,7.64,7.61,7.62,191200.0,7.5624,7.5723,7.5426,7.5525,191200.0
2008-11-05 11:45:00,7.62,7.62,7.54,7.55,151200.0,7.5525,7.5525,7.4732,7.4831,151200.0
2008-11-05 11:50:00,7.55,7.57,7.54,7.56,67200.0,7.4831,7.503,7.4732,7.4931,67200.0
2008-11-05 11:55:00,7.56,7.58,7.56,7.57,126400.0,7.4931,7.5129,7.4931,7.503,126400.0
2008-11-05 12:00:00,7.57,7.58,7.53,7.55,88000.0,7.503,7.5129,7.4633,7.4831,88000.0
2008-11-05 12:05:00,7.56,7.56,7.53,7.54,50400.0,7.4931,7.4931,7.4633,7.4732,50400.0
2008-11-05 12:10:00,7.54,7.55,7.5,7.5,66800.0,7.4732,7.4831,7.4336,7.4336,66800.0
2008-11-05 12:15:00,7.49,7.51,7.46,7.5,40000.0,7.4237,7.4435,7.3939,7.4336,40000.0
2008-11-05 12:20:00,7.49,7.5,7.47,7.47,131200.0,7.4237,7.4336,7.4038,7.4038,131200.0
2008-11-05 12:25:00,7.48,7.48,7.43,7.43,100800.0,7.4138,7.4138,7.3642,7.3642,100800.0
2008-11-05 12:30:00,7.43,7.44,7.42,7.43,97200.0,7.3642,7.3741,7.3543,7.3642,97200.0
2008-11-05 12:35:00,7.43,7.44,7.39,7.4,233600.0,7.3642,7.3741,7.3246,7.3345,233600.0
2008-11-05 12:40:00,7.4,7.41,7.38,7.38,79200.0,7.3345,7.3444,7.3146,7.3146,79200.0
2008-11-05 12:45:00,7.38,7.39,7.37,7.38,65200.0,7.3146,7.3246,7.3047,7.3146,65200.0
2008-11-05 12:50:00,7.38,7.38,7.34,7.36,71200.0,7.3146,7.3146,7.275,7.2948,71200.0
2008-11-05 12:55:00,7.36,7.41,7.36,7.41,150800.0,7.2948,7.3444,7.2948,7.3444,150800.0
2008-11-05 13:00:00,7.41,7.47,7.41,7.46,90400.0,7.3444,7.4038,7.3444,7.3939,90400.0
2008-11-05 13:05:00,7.46,7.47,7.45,7.47,70800.0,7.3939,7.4038,7.384,7.4038,70800.0
2008-11-05 13:10:00,7.47,7.48,7.43,7.45,56400.0,7.4038,7.4138,7.3642,7.384,56400.0
2008-11-05 13:15:00,7.45,7.46,7.44,7.44,33200.0,7.384,7.3939,7.3741,7.3741,33200.0
2008-11-05 13:20:00,7.44,7.44,7.39,7.41,62800.0,7.3741,7.3741,7.3246,7.3444,62800.0
2008-11-05 13:25:00,7.4,7.45,7.4,7.44,35600.0,7.3345,7.384,7.3345,7.3741,35600.0
2008-11-05 13:30:00,7.44,7.45,7.41,7.41,47200.0,7.3741,7.384,7.3444,7.3444,47200.0
2008-11-05 13:35:00,7.41,7.41,7.39,7.4,27200.0,7.3444,7.3444,7.3246,7.3345,27200.0
2008-11-05 13:40:00,7.4,7.44,7.39,7.44,80000.0,7.3345,7.3741,7.3246,7.3741,80000.0
2008-11-05 13:45:00,7.44,7.45,7.43,7.44,100400.0,7.3741,7.384,7.3642,7.3741,100400.0
2008-11-05 13:50:00,7.44,7.47,7.43,7.43,76400.0,7.3741,7.4038,7.3642,7.3642,76400.0
2008-11-05 13:55:00,7.42,7.46,7.41,7.45,101200.0,7.3543,7.3939,7.3444,7.384,101200.0
2008-11-05 14:00:00,7.45,7.48,7.44,7.46,122400.0,7.384,7.4138,7.3741,7.3939,122400.0
2008-11-05 14:05:00,7.46,7.52,7.45,7.5,387600.0,7.3939,7.4534,7.384,7.4336,387600.0
2008-11-05 14:10:00,7.5,7.54,7.49,7.53,254000.0,7.4336,7.4732,7.4237,7.4633,254000.0
2008-11-05 14:15:00,7.53,7.54,7.5,7.5,44800.0,7.4633,7.4732,7.4336,7.4336,44800.0
2008-11-05 14:20:00,7.49,7.49,7.43,7.43,64000.0,7.4237,7.4237,7.3642,7.3642,64000.0
2008-11-05 14:25:00,7.43,7.45,7.41,7.43,108400.0,7.3642,7.384,7.3444,7.3642,108400.0
2008-11-05 14:30:00,7.41,7.49,7.4,7.46,159200.0,7.3444,7.4237,7.3345,7.3939,159200.0
2008-11-05 14:35:00,7.46,7.47,7.43,7.44,456800.0,7.3939,7.4038,7.3642,7.3741,456800.0
2008-11-05 14:40:00,7.45,7.51,7.45,7.5,216400.0,7.384,7.4435,7.384,7.4336,216400.0
2008-11-05 14:45:00,7.5,7.52,7.5,7.52,49600.0,7.4336,7.4534,7.4336,7.4534,49600.0
2008-11-05 14:50:00,7.52,7.54,7.49,7.54,95200.0,7.4534,7.4732,7.4237,7.4732,95200.0
2008-11-05 14:55:00,7.53,7.54,7.51,7.52,416800.0,7.4633,7.4732,7.4435,7.4534,416800.0
2008-11-05 15:00:00,7.53,7.56,7.51,7.55,115200.0,7.4633,7.4931,7.4435,7.4831,115200.0
2008-11-05 15:05:00,7.55,7.57,7.53,7.53,112400.0,7.4831,7.503,7.4633,7.4633,112400.0
2008-11-05 15:10:00,7.51,7.55,7.51,7.54,203600.0,7.4435,7.4831,7.4435,7.4732,203600.0
2008-11-05 15:15:00,7.53,7.58,7.5,7.56,402000.0,7.4633,7.5129,7.4336,7.4931,402000.0
2008-11-05 15:20:00,7.57,7.57,7.46,7.48,157200.0,7.503,7.503,7.3939,7.4138,157200.0
2008-11-05 15:25:00,7.48,7.49,7.46,7.47,86400.0,7.4138,7.4237,7.3939,7.4038,86400.0
2008-11-05 15:30:00,7.47,7.48,7.45,7.48,159200.0,7.4038,7.4138,7.384,7.4138,159200.0
2008-11-05 15:35:00,7.49,7.49,7.43,7.43,274800.0,7.4237,7.4237,7.3642,7.3642,274800.0
2008-11-05 15:40:00,7.43,7.5,7.43,7.49,196000.0,7.3642,7.4336,7.3642,7.4237,196000.0
2008-11-05 15:45:00,7.5,7.57,7.48,7.54,263200.0,7.4336,7.503,7.4138,7.4732,263200.0
2008-11-05 15:50:00,7.54,7.56,7.47,7.49,431600.0,7.4732,7.4931,7.4038,7.4237,431600.0
2008-11-05 15:55:00,7.49,7.49,7.41,7.44,391200.0,7.4237,7.4237,7.3444,7.3741,391200.0
2008-11-06 09:30:00,7.25,7.42,7.13,7.42,130000.0,7.1858,7.3543,7.0669,7.3543,130000.0
2008-11-06 09:35:00,7.4,7.42,7.35,7.4,49200.0,7.3345,7.3543,7.2849,7.3345,49200.0
2008-11-06 09:40:00,7.4,7.45,7.4,7.43,53600.0,7.3345,7.384,7.3345,7.3642,53600.0
2008-11-06 09:45:00,7.43,7.48,7.43,7.47,168800.0,7.3642,7.4138,7.3642,7.4038,168800.0
2008-11-06 09:50:00,7.47,7.47,7.38,7.41,125200.0,7.4038,7.4038,7.3146,7.3444,125200.0
2008-11-06 09:55:00,7.42,7.55,7.4,7.41,231200.0,7.3543,7.4831,7.3345,7.3444,231200.0
2008-11-06 10:00:00,7.41,7.42,7.31,7.32,173200.0,7.3444,7.3543,7.2453,7.2552,173200.0
2008-11-06 10:05:00,7.31,7.36,7.27,7.29,120400.0,7.2453,7.2948,7.2056,7.2254,120400.0
2008-11-06 10:10:00,7.29,7.34,7.29,7.33,159600.0,7.2254,7.275,7.2254,7.2651,159600.0
2008-11-06 10:15:00,7.33,7.4,7.33,7.4,58400.0,7.2651,7.3345,7.2651,7.3345,58400.0
2008-11-06 10:20:00,7.39,7.42,7.38,7.4,46000.0,7.3246,7.3543,7.3146,7.3345,46000.0
2008-11-06 10:25:00,7.39,7.4,7.34,7.34,30000.0,7.3246,7.3345,7.275,7.275,30000.0
2008-11-06 10:30:00,7.34,7.36,7.33,7.33,39600.0,7.275,7.2948,7.2651,7.2651,39600.0
2008-11-06 10:35:00,7.33,7.33,7.3,7.31,78400.0,7.2651,7.2651,7.2354,7.2453,78400.0
2008-11-06 10:40:00,7.31,7.31,7.22,7.23,82400.0,7.2453,7.2453,7.1561,7.166,82400.0
2008-11-06 10:45:00,7.24,7.26,7.2,7.22,69600.0,7.1759,7.1957,7.1362,7.1561,69600.0
2008-11-06 10:50:00,7.22,7.22,7.17,7.2,72400.0,7.1561,7.1561,7.1065,7.1362,72400.0
2008-11-06 10:55:00,7.2,7.23,7.17,7.22,110400.0,7.1362,7.166,7.1065,7.1561,110400.0
2008-11-06 11:00:00,7.23,7.28,7.22,7.28,175200.0,7.166,7.2155,7.1561,7.2155,175200.0
2008-11-06 11:05:00,7.28,7.28,7.23,7.24,78000.0,7.2155,7.2155,7.166,7.1759,78000.0
2008-11-06 11:10:00,7.24,7.26,7.22,7.26,98800.0,7.1759,7.1957,7.1561,7.1957,98800.0
2008-11-06 11:15:00,7.26,7.26,7.24,7.24,66400.0,7.1957,7.1957,7.1759,7.1759,66400.0
2008-11-06 11:20:00,7.24,7.26,7.24,7.26,171600.0,7.1759,7.1957,7.1759,7.1957,171600.0
2008-11-06 11:25:00,7.26,7.29,7.25,7.28,99200.0,7.1957,7.2254,7.1858,7.2155,99200.0
2008-11-06 11:30:00,7.29,7.34,7.29,7.31,82800.0,7.2254,7.275,7.2254,7.2453,82800.0
2008-11-06 11:35:00,7.3,7.34,7.28,7.32,154000.0,7.2354,7.275,7.2155,7.2552,154000.0
2008-11-06 11:40:00,7.32,7.32,7.29,7.32,54400.0,7.2552,7.2552,7.2254,7.2552,54400.0
2008-11-06 11:45:00,7.31,7.33,7.3,7.31,86800.0,7.2453,7.2651,7.2354,7.2453,86800.0
2008-11-06 11:50:00,7.32,7.32,7.27,7.27,136400.0,7.2552,7.2552,7.2056,7.2056,136400.0
2008-11-06 11:55:00,7.27,7.28,7.25,7.25,167600.0,7.2056,7.2155,7.1858,7.1858,167600.0
2008-11-06 12:00:00,7.25,7.27,7.22,7.26,70000.0,7.1858,7.2056,7.1561,7.1957,70000.0
2008-11-06 12:05:00,7.26,7.28,7.21,7.21,53600.0,7.1957,7.2155,7.1462,7.1462,53600.0
2008-11-06 12:10:00,7.22,7.25,7.22,7.24,32800.0,7.1561,7.1858,7.1561,7.1759,32800.0
2008-11-06 12:15:00,7.24,7.24,7.21,7.23,78800.0,7.1759,7.1759,7.1462,7.166,78800.0
2008-11-06 12:20:00,7.23,7.23,7.18,7.18,86000.0,7.166,7.166,7.1164,7.1164,86000.0
2008-11-06 12:25:00,7.18,7.2,7.16,7.17,32400.0,7.1164,7.1362,7.0966,7.1065,32400.0
2008-11-06 12:30:00,7.17,7.17,7.13,7.13,69200.0,7.1065,7.1065,7.0669,7.0669,69200.0
2008-11-06 12:35:00,7.13,7.14,7.13,7.13,77200.0,7.0669,7.0768,7.0669,7.0669,77200.0
2008-11-06 12:40:00,7.13,7.13,7.08,7.09,51600.0,7.0669,7.0669,7.0173,7.0272,51600.0
2008-11-06 12:45:00,7.09,7.12,7.08,7.1,122000.0,7.0272,7.0569,7.0173,7.0371,122000.0
2008-11-06 12:50:00,7.11,7.14,7.11,7.12,34000.0,7.047,7.0768,7.047,7.0569,34000.0
2008-11-06 12:55:00,7.12,7.12,7.09,7.12,41200.0,7.0569,7.0569,7.0272,7.0569,41200.0
2008-11-06 13:00:00,7.12,7.12,7.09,7.09,67200.0,7.0569,7.0569,7.0272,7.0272,67200.0
2008-11-06 13:05:00,7.09,7.09,7.06,7.08,25200.0,7.0272,7.0272,6.9975,7.0173,25200.0
2008-11-06 13:10:00,7.08,7.09,7.06,7.08,40000.0,7.0173,7.0272,6.9975,7.0173,40000.0
2008-11-06 13:15:00,7.08,7.09,7.04,7.07,86400.0,7.0173,7.0272,6.9777,7.0074,86400.0
2008-11-06 13:20:00,7.07,7.1,7.07,7.1,22800.0,7.0074,7.0371,7.0074,7.0371,22800.0
2008-11-06 13:25:00,7.1,7.11,7.06,7.1,43200.0,7.0371,7.047,6.9975,7.0371,43200.0
2008-11-06 13:30:00,7.1,7.1,7.05,7.07,32400.0,7.0371,7.0371,6.9876,7.0074,32400.0
2008-11-06 13:35:00,7.09,7.09,7.06,7.08,30400.0,7.0272,7.0272,6.9975,7.0173,30400.0
2008-11-06 13:40:00,7.08,7.08,7.03,7.04,30400.0,7.0173,7.0173,6.9677,6.9777,30400.0
2008-11-06 13:45:00,7.05,7.07,7.03,7.04,56000.0,6.9876,7.0074,6.9677,6.9777,56000.0
2008-11-06 13:50:00,7.04,7.08,7.04,7.07,70400.0,6.9777,7.0173,6.9777,7.0074,70400.0
2008-11-06 13:55:00,7.07,7.12,7.07,7.1,58000.0,7.0074,7.0569,7.0074,7.0371,58000.0
2008-11-06 14:00:00,7.11,7.14,7.1,7.11,50000.0,7.047,7.0768,7.0371,7.047,50000.0
2008-11-06 14:05:00,7.12,7.17,7.11,7.13,35200.0,7.0569,7.1065,7.047,7.0669,35200.0
2008-11-06 14:10:00,7.13,7.17,7.12,7.13,35200.0,7.0669,7.1065,7.0569,7.0669,35200.0
2008-11-06 14:15:00,7.13,7.13,7.08,7.12,92000.0,7.0669,7.0669,7.0173,7.0569,92000.0
2008-11-06 14:20:00,7.12,7.14,7.1,7.14,38400.0,7.0569,7.0768,7.0371,7.0768,38400.0
2008-11-06 14:25:00,7.13,7.14,7.09,7.09,58400.0,7.0669,7.0768,7.0272,7.0272,58400.0
2008-11-06 14:30:00,7.09,7.14,7.09,7.14,41200.0,7.0272,7.0768,7.0272,7.0768,41200.0
2008-11-06 14:35:00,7.13,7.2,7.13,7.2,42800.0,7.0669,7.1362,7.0669,7.1362,42800.0
2008-11-06 14:40:00,7.19,7.22,7.17,7.21,46000.0,7.1263,7.1561,7.1065,7.1462,46000.0
2008-11-06 14:45:00,7.22,7.22,7.18,7.2,68800.0,7.1561,7.1561,7.1164,7.1362,68800.0
2008-11-06 14:50:00,7.2,7.23,7.2,7.2,52000.0,7.1362,7.166,7.1362,7.1362,52000.0
2008-11-06 14:55:00,7.2,7.2,7.15,7.16,48000.0,7.1362,7.1362,7.0867,7.0966,48000.0
2008-11-06 15:00:00,7.16,7.18,7.11,7.11,76400.0,7.0966,7.1164,7.047,7.047,76400.0
2008-11-06 15:05:00,7.12,7.12,7.07,7.07,58800.0,7.0569,7.0569,7.0074,7.0074,58800.0
2008-11-06 15:10:00,7.08,7.08,7.05,7.05,66400.0,7.0173,7.0173,6.9876,6.9876,66400.0
2008-11-06 15:15:00,7.04,7.11,7.04,7.11,55600.0,6.9777,7.047,6.9777,7.047,55600.0
2008-11-06 15:20:00,7.11,7.12,7.07,7.08,82800.0,7.047,7.0569,7.0074,7.0173,82800.0
2008-11-06 15:25:00,7.08,7.09,7.05,7.06,62800.0,7.0173,7.0272,6.9876,6.9975,62800.0
2008-11-06 15:30:00,7.06,7.09,7.05,7.07,84000.0,6.9975,7.0272,6.9876,7.0074,84000.0
2008-11-06 15:35:00,7.07,7.09,7.02,7.03,108000.0,7.0074,7.0272,6.9578,6.9677,108000.0
2008-11-06 15:40:00,7.03,7.1,7.03,7.09,152800.0,6.9677,7.0371,6.9677,7.0272,152800.0
2008-11-06 15:45:00,7.09,7.13,7.05,7.06,206000.0,7.0272,7.0669,6.9876,6.9975,206000.0
2008-11-06 15:50:00,7.07,7.08,7.02,7.03,168800.0,7.0074,7.0173,6.9578,6.9677,168800.0
2008-11-06 15:55:00,7.03,7.11,7.03,7.09,306000.0,6.9677,7.047,6.9677,7.0272,306000.0
2008-11-07 09:30:00,7.05,7.16,7.05,7.15,76800.0,6.9876,7.0966,6.9876,7.0867,76800.0
2008-11-07 09:35:00,7.16,7.22,7.13,7.2,74400.0,7.0966,7.1561,7.0669,7.1362,74400.0
2008-11-07 09:40:00,7.2,7.2,7.17,7.2,154800.0,7.1362,7.1362,7.1065,7.1362,154800.0
2008-11-07 09:45:00,7.19,7.2,7.17,7.18,375600.0,7.1263,7.1362,7.1065,7.1164,375600.0
2008-11-07 09:50:00,7.18,7.19,7.16,7.16,137600.0,7.1164,7.1263,7.0966,7.0966,137600.0
2008-11-07 09:55:00,7.16,7.18,7.12,7.13,116400.0,7.0966,7.1164,7.0569,7.0669,116400.0
2008-11-07 10:00:00,7.14,7.18,7.13,7.17,92800.0,7.0768,7.1164,7.0669,7.1065,92800.0
2008-11-07 10:05:00,7.18,7.2,7.14,7.16,127600.0,7.1164,7.1362,7.0768,7.0966,127600.0
2008-11-07 10:10:00,7.16,7.17,7.13,7.17,75200.0,7.0966,7.1065,7.0669,7.1065,75200.0
2008-11-07 10:15:00,7.17,7.18,7.12,7.13,206400.0,7.1065,7.1164,7.0569,7.0669,206400.0
2008-11-07 10:20:00,7.13,7.18,7.13,7.17,102400.0,7.0669,7.1164,7.0669,7.1065,102400.0
2008-11-07 10:25:00,7.17,7.17,7.15,7.16,86400.0,7.1065,7.1065,7.0867,7.0966,86400.0
2008-11-07 10:30:00,7.16,7.16,7.1,7.1,76400.0,7.0966,7.0966,7.0371,7.0371,76400.0
2008-11-07 10:35:00,7.12,7.14,7.1,7.14,238000.0,7.0569,7.0768,7.0371,7.0768,238000.0
2008-11-07 10:40:00,7.14,7.14,7.1,7.11,213200.0,7.0768,7.0768,7.0371,7.047,213200.0
2008-11-07 10:45:00,7.11,7.13,7.09,7.09,196000.0,7.047,7.0669,7.0272,7.0272,196000.0
2008-11-07 10:50:00,7.09,7.12,7.09,7.12,76400.0,7.0272,7.0569,7.0272,7.0569,76400.0
2008-11-07 10:55:00,7.13,7.15,7.11,7.14,53600.0,7.0669,7.0867,7.047,7.0768,53600.0
2008-11-07 11:00:00,7.14,7.14,7.1,7.1,34400.0,7.0768,7.0768,7.0371,7.0371,34400.0
2008-11-07 11:05:00,7.11,7.13,7.07,7.07,87600.0,7.047,7.0669,7.0074,7.0074,87600.0
2008-11-07 11:10:00,7.07,7.12,7.07,7.12,70000.0,7.0074,7.0569,7.0074,7.0569,70000.0
2008-11-07 11:15:00,7.12,7.13,7.09,7.11,92400.0,7.0569,7.0669,7.0272,7.047,92400.0
2008-11-07 11:20:00,7.12,7.12,7.07,7.11,59600.0,7.0569,7.0569,7.0074,7.047,59600.0
2008-11-07 11:25:00,7.11,7.11,7.03,7.05,59600.0,7.047,7.047,6.9677,6.9876,59600.0
2008-11-07 11:30:00,7.05,7.05,7.03,7.03,29200.0,6.9876,6.9876,6.9677,6.9677,29200.0
2008-11-07 11:35:00,7.03,7.09,7.03,7.09,29200.0,6.9677,7.0272,6.9677,7.0272,29200.0
2008-11-07 11:40:00,7.09,7.09,7.07,7.08,72400.0,7.0272,7.0272,7.0074,7.0173,72400.0
2008-11-07 11:45:00,7.08,7.11,7.07,7.1,108400.0,7.0173,7.047,7.0074,7.0371,108400.0
2008-11-07 11:50:00,7.1,7.1,7.06,7.08,33600.0,7.0371,7.0371,6.9975,7.0173,33600.0
2008-11-07 11:55:00,7.09,7.1,7.08,7.1,26800.0,7.0272,7.0371,7.0173,7.0371,26800.0
2008-11-07 12:00:00,7.1,7.16,7.1,7.16,16400.0,7.0371,7.0966,7.0371,7.0966,16400.0
2008-11-07 12:05:00,7.16,7.17,7.13,7.13,37200.0,7.0966,7.1065,7.0669,7.0669,37200.0
2008-11-07 12:10:00,7.13,7.15,7.08,7.09,59600.0,7.0669,7.0867,7.0173,7.0272,59600.0
2008-11-07 12:15:00,7.08,7.09,7.08,7.09,12400.0,7.0173,7.0272,7.0173,7.0272,12400.0
2008-11-07 12:20:00,7.09,7.11,7.08,7.11,29600.0,7.0272,7.047,7.0173,7.047,29600.0
2008-11-07 12:25:00,7.12,7.14,7.12,7.12,30400.0,7.0569,7.0768,7.0569,7.0569,30400.0
2008-11-07 12:30:00,7.12,7.13,7.08,7.08,34400.0,7.0569,7.0669,7.0173,7.0173,34400.0
2008-11-07 12:35:00,7.08,7.13,7.08,7.13,35600.0,7.0173,7.0669,7.0173,7.0669,35600.0
2008-11-07 12:40:00,7.13,7.15,7.12,7.13,46800.0,7.0669,7.0867,7.0569,7.0669,46800.0
2008-11-07 12:45:00,7.14,7.15,7.12,7.13,17200.0,7.0768,7.0867,7.0569,7.0669,17200.0
2008-11-07 12:50:00,7.13,7.14,7.12,7.13,14800.0,7.0669,7.0768,7.0569,7.0669,14800.0
2008-11-07 12:55:00,7.13,7.15,7.13,7.15,12000.0,7.0669,7.0867,7.0669,7.0867,12000.0
2008-11-07 13:00:00,7.14,7.18,7.14,7.14,38000.0,7.0768,7.1164,7.0768,7.0768,38000.0
2008-11-07 13:05:00,7.14,7.17,7.14,7.14,14000.0,7.0768,7.1065,7.0768,7.0768,14000.0
2008-11-07 13:10:00,7.14,7.15,7.13,7.15,21600.0,7.0768,7.0867,7.0669,7.0867,21600.0
2008-11-07 13:15:00,7.15,7.16,7.13,7.15,22800.0,7.0867,7.0966,7.0669,7.0867,22800.0
2008-11-07 13:20:00,7.14,7.16,7.14,7.15,22400.0,7.0768,7.0966,7.0768,7.0867,22400.0
2008-11-07 13:25:00,7.15,7.18,7.13,7.18,17200.0,7.0867,7.1164,7.0669,7.1164,17200.0
2008-11-07 13:30:00,7.17,7.18,7.15,7.16,23600.0,7.1065,7.1164,7.0867,7.0966,23600.0
2008-11-07 13:35:00,7.16,7.16,7.12,7.15,28400.0,7.0966,7.0966,7.0569,7.0867,28400.0
2008-11-07 13:40:00,7.14,7.15,7.12,7.14,22400.0,7.0768,7.0867,7.0569,7.0768,22400.0
2008-11-07 13:45:00,7.14,7.15,7.12,7.13,15600.0,7.0768,7.0867,7.0569,7.0669,15600.0
2008-11-07 13:50:00,7.13,7.14,7.13,7.13,47600.0,7.0669,7.0768,7.0669,7.0669,47600.0
2008-11-07 13:55:00,7.13,7.16,7.11,7.16,34800.0,7.0669,7.0966,7.047,7.0966,34800.0
2008-11-07 14:00:00,7.15,7.15,7.13,7.14,46400.0,7.0867,7.0867,7.0669,7.0768,46400.0
2008-11-07 14:05:00,7.14,7.15,7.12,7.13,56400.0,7.0768,7.0867,7.0569,7.0669,56400.0
2008-11-07 14:10:00,7.13,7.13,7.1,7.11,74800.0,7.0669,7.0669,7.0371,7.047,74800.0
2008-11-07 14:15:00,7.11,7.15,7.11,7.15,53600.0,7.047,7.0867,7.047,7.0867,53600.0
2008-11-07 14:20:00,7.15,7.15,7.12,7.12,23200.0,7.0867,7.0867,7.0569,7.0569,23200.0
2008-11-07 14:25:00,7.11,7.12,7.1,7.11,12800.0,7.047,7.0569,7.0371,7.047,12800.0
2008-11-07 14:30:00,7.12,7.15,7.12,7.12,22000.0,7.0569,7.0867,7.0569,7.0569,22000.0
2008-11-07 14:35:00,7.12,7.16,7.12,7.16,23600.0,7.0569,7.0966,7.0569,7.0966,23600.0
2008-11-07 14:40:00,7.16,7.18,7.16,7.17,38000.0,7.0966,7.1164,7.0966,7.1065,38000.0
2008-11-07 14:45:00,7.17,7.19,7.17,7.18,25600.0,7.1065,7.1263,7.1065,7.1164,25600.0
2008-11-07 14:50:00,7.18,7.19,7.13,7.13,41600.0,7.1164,7.1263,7.0669,7.0669,41600.0
2008-11-07 14:55:00,7.13,7.13,7.06,7.06,54000.0,7.0669,7.0669,6.9975,6.9975,54000.0
2008-11-07 15:00:00,7.06,7.07,7.02,7.02,96400.0,6.9975,7.0074,6.9578,6.9578,96400.0
2008-11-07 15:05:00,7.02,7.06,6.98,7.05,68400.0,6.9578,6.9975,6.9182,6.9876,68400.0
2008-11-07 15:10:00,7.05,7.09,7.03,7.05,42800.0,6.9876,7.0272,6.9677,6.9876,42800.0
2008-11-07 15:15:00,7.06,7.08,7.02,7.02,95200.0,6.9975,7.0173,6.9578,6.9578,95200.0
2008-11-07 15:20:00,7.03,7.03,6.95,6.97,125200.0,6.9677,6.9677,6.8885,6.9083,125200.0
2008-11-07 15:25:00,6.98,7.01,6.97,7.0,93200.0,6.9182,6.9479,6.9083,6.938,93200.0
2008-11-07 15:30:00,7.0,7.06,6.97,7.05,58400.0,6.938,6.9975,6.9083,6.9876,58400.0
2008-11-07 15:35:00,7.06,7.06,7.04,7.06,44400.0,6.9975,6.9975,6.9777,6.9975,44400.0
2008-11-07 15:40:00,7.05,7.1,7.05,7.1,74000.0,6.9876,7.0371,6.9876,7.0371,74000.0
2008-11-07 15:45:00,7.1,7.13,7.08,7.08,100800.0,7.0371,7.0669,7.0173,7.0173,100800.0
2008-11-07 15:50:00,7.08,7.12,7.05,7.11,108800.0,7.0173,7.0569,6.9876,7.047,108800.0
2008-11-07 15:55:00,7.11,7.15,7.08,7.15,169200.0,7.047,7.0867,7.0173,7.0867,169200.0
2008-11-10 09:30:00,7.34,7.41,7.24,7.4,92800.0,7.275,7.3444,7.1759,7.3345,92800.0
2008-11-10 09:35:00,7.4,7.4,7.31,7.34,91200.0,7.3345,7.3345,7.2453,7.275,91200.0
2008-11-10 09:40:00,7.32,7.32,7.25,7.28,143200.0,7.2552,7.2552,7.1858,7.2155,143200.0
2008-11-10 09:45:00,7.29,7.3,7.23,7.24,77200.0,7.2254,7.2354,7.166,7.1759,77200.0
2008-11-10 09:50:00,7.24,7.25,7.22,7.25,163200.0,7.1759,7.1858,7.1561,7.1858,163200.0
2008-11-10 09:55:00,7.24,7.25,7.21,7.22,188000.0,7.1759,7.1858,7.1462,7.1561,188000.0
2008-11-10 10:00:00,7.23,7.25,7.23,7.23,135600.0,7.166,7.1858,7.166,7.166,135600.0
2008-11-10 10:05:00,7.23,7.23,7.18,7.23,103200.0,7.166,7.166,7.1164,7.166,103200.0
2008-11-10 10:10:00,7.24,7.27,7.24,7.25,99600.0,7.1759,7.2056,7.1759,7.1858,99600.0
2008-11-10 10:15:00,7.25,7.29,7.25,7.27,48800.0,7.1858,7.2254,7.1858,7.2056,48800.0
2008-11-10 10:20:00,7.27,7.28,7.24,7.25,65200.0,7.2056,7.2155,7.1759,7.1858,65200.0
2008-11-10 10:25:00,7.26,7.28,7.19,7.2,90400.0,7.1957,7.2155,7.1263,7.1362,90400.0
2008-11-10 10:30:00,7.2,7.23,7.2,7.21,92400.0,7.1362,7.166,7.1362,7.1462,92400.0
2008-11-10 10:35:00,7.21,7.22,7.21,7.22,42800.0,7.1462,7.1561,7.1462,7.1561,42800.0
2008-11-10 10:40:00,7.22,7.24,7.21,7.23,66400.0,7.1561,7.1759,7.1462,7.166,66400.0
2008-11-10 10:45:00,7.23,7.25,7.22,7.23,84000.0,7.166,7.1858,7.1561,7.166,84000.0
2008-11-10 10:50:00,7.23,7.25,7.22,7.23,74400.0,7.166,7.1858,7.1561,7.166,74400.0
2008-11-10 10:55:00,7.23,7.25,7.22,7.25,87200.0,7.166,7.1858,7.1561,7.1858,87200.0
2008-11-10 11:00:00,7.24,7.25,7.18,7.21,133200.0,7.1759,7.1858,7.1164,7.1462,133200.0
2008-11-10 11:05:00,7.22,7.23,7.18,7.19,148400.0,7.1561,7.166,7.1164,7.1263,148400.0
2008-11-10 11:10:00,7.19,7.19,7.13,7.13,124000.0,7.1263,7.1263,7.0669,7.0669,124000.0
2008-11-10 11:15:00,7.13,7.13,7.09,7.09,46000.0,7.0669,7.0669,7.0272,7.0272,46000.0
2008-11-10 11:20:00,7.09,7.12,7.08,7.12,72800.0,7.0272,7.0569,7.0173,7.0569,72800.0
2008-11-10 11:25:00,7.12,7.13,7.11,7.12,54800.0,7.0569,7.0669,7.047,7.0569,54800.0
2008-11-10 11:30:00,7.11,7.12,7.09,7.1,48800.0,7.047,7.0569,7.0272,7.0371,48800.0
2008-11-10 11:35:00,7.09,7.1,7.08,7.09,73200.0,7.0272,7.0371,7.0173,7.0272,73200.0
2008-11-10 11:40:00,7.08,7.08,7.03,7.05,82400.0,7.0173,7.0173,6.9677,6.9876,82400.0
2008-11-10 11:45:00,7.05,7.05,7.01,7.02,29600.0,6.9876,6.9876,6.9479,6.9578,29600.0
2008-11-10 11:50:00,7.01,7.02,6.97,6.97,60000.0,6.9479,6.9578,6.9083,6.9083,60000.0
2008-11-10 11:55:00,6.97,6.97,6.95,6.96,49600.0,6.9083,6.9083,6.8885,6.8984,49600.0
2008-11-10 12:00:00,6.97,7.04,6.97,7.04,69600.0,6.9083,6.9777,6.9083,6.9777,69600.0
2008-11-10 12:05:00,7.04,7.07,7.04,7.07,212000.0,6.9777,7.0074,6.9777,7.0074,212000.0
2008-11-10 12:10:00,7.07,7.09,7.06,7.06,102000.0,7.0074,7.0272,6.9975,6.9975,102000.0
2008-11-10 12:15:00,7.06,7.07,7.06,7.06,37200.0,6.9975,7.0074,6.9975,6.9975,37200.0
2008-11-10 12:20:00,7.06,7.08,7.06,7.07,102400.0,6.9975,7.0173,6.9975,7.0074,102400.0
2008-11-10 12:25:00,7.07,7.07,7.03,7.04,30800.0,7.0074,7.0074,6.9677,6.9777,30800.0
2008-11-10 12:30:00,7.04,7.05,7.03,7.04,58000.0,6.9777,6.9876,6.9677,6.9777,58000.0
2008-11-10 12:35:00,7.03,7.04,7.02,7.03,114800.0,6.9677,6.9777,6.9578,6.9677,114800.0
2008-11-10 12:40:00,7.03,7.06,7.03,7.05,139200.0,6.9677,6.9975,6.9677,6.9876,139200.0
2008-11-10 12:45:00,7.05,7.06,7.04,7.04,58000.0,6.9876,6.9975,6.9777,6.9777,58000.0
2008-11-10 12:50:00,7.04,7.04,7.01,7.02,129600.0,6.9777,6.9777,6.9479,6.9578,129600.0
2008-11-10 12:55:00,7.02,7.05,7.02,7.04,53600.0,6.9578,6.9876,6.9578,6.9777,53600.0
2008-11-10 13:00:00,7.04,7.04,7.02,7.04,359200.0,6.9777,6.9777,6.9578,6.9777,359200.0
2008-11-10 13:05:00,7.04,7.07,7.04,7.07,45200.0,6.9777,7.0074,6.9777,7.0074,45200.0
2008-11-10 13:10:00,7.08,7.1,7.07,7.1,52400.0,7.0173,7.0371,7.0074,7.0371,52400.0
2008-11-10 13:15:00,7.1,7.11,7.08,7.08,26400.0,7.0371,7.047,7.0173,7.0173,26400.0
2008-11-10 13:20:00,7.08,7.08,7.06,7.07,73200.0,7.0173,7.0173,6.9975,7.0074,73200.0
2008-11-10 13:25:00,7.07,7.11,7.07,7.1,43200.0,7.0074,7.047,7.0074,7.0371,43200.0
2008-11-10 13:30:00,7.09,7.12,7.08,7.08,36800.0,7.0272,7.0569,7.0173,7.0173,36800.0
2008-11-10 13:35:00,7.08,7.11,7.07,7.11,26000.0,7.0173,7.047,7.0074,7.047,26000.0
2008-11-10 13:40:00,7.1,7.1,7.07,7.08,62800.0,7.0371,7.0371,7.0074,7.0173,62800.0
2008-11-10 13:45:00,7.07,7.07,7.04,7.05,88400.0,7.0074,7.0074,6.9777,6.9876,88400.0
2008-11-10 13:50:00,7.05,7.09,7.05,7.09,58800.0,6.9876,7.0272,6.9876,7.0272,58800.0
2008-11-10 13:55:00,7.09,7.13,7.09,7.12,28400.0,7.0272,7.0669,7.0272,7.0569,28400.0
2008-11-10 14:00:00,7.11,7.11,7.08,7.1,30800.0,7.047,7.047,7.0173,7.0371,30800.0
2008-11-10 14:05:00,7.1,7.13,7.08,7.11,32800.0,7.0371,7.0669,7.0173,7.047,32800.0
2008-11-10 14:10:00,7.12,7.12,7.07,7.08,31200.0,7.0569,7.0569,7.0074,7.0173,31200.0
2008-11-10 14:15:00,7.08,7.1,7.07,7.08,68400.0,7.0173,7.0371,7.0074,7.0173,68400.0
2008-11-10 14:20:00,7.08,7.08,7.06,7.07,62400.0,7.0173,7.0173,6.9975,7.0074,62400.0
2008-11-10 14:25:00,7.07,7.09,7.06,7.07,250800.0,7.0074,7.0272,6.9975,7.0074,250800.0
2008-11-10 14:30:00,7.06,7.07,7.03,7.04,33600.0,6.9975,7.0074,6.9677,6.9777,33600.0
2008-11-10 14:35:00,7.05,7.05,7.03,7.03,48800.0,6.9876,6.9876,6.9677,6.9677,48800.0
2008-11-10 14:40:00,7.04,7.08,7.04,7.05,75200.0,6.9777,7.0173,6.9777,6.9876,75200.0
2008-11-10 14:45:00,7.05,7.07,7.0,7.0,73200.0,6.9876,7.0074,6.938,6.938,73200.0
2008-11-10 14:50:00,7.0,7.03,6.98,7.03,62000.0,6.938,6.9677,6.9182,6.9677,62000.0
2008-11-10 14:55:00,7.03,7.05,6.99,7.0,71600.0,6.9677,6.9876,6.9281,6.938,71600.0
2008-11-10 15:00:00,7.0,7.0,6.93,6.97,152800.0,6.938,6.938,6.8686,6.9083,152800.0
2008-11-10 15:05:00,6.99,7.01,6.98,6.98,90000.0,6.9281,6.9479,6.9182,6.9182,90000.0
2008-11-10 15:10:00,6.98,7.05,6.98,7.04,97600.0,6.9182,6.9876,6.9182,6.9777,97600.0
2008-11-10 15:15:00,7.05,7.07,7.0,7.01,88800.0,6.9876,7.0074,6.938,6.9479,88800.0
2008-11-10 15:20:00,7.02,7.02,6.97,6.98,144000.0,6.9578,6.9578,6.9083,6.9182,144000.0
2008-11-10 15:25:00,6.98,7.02,6.97,7.0,163600.0,6.9182,6.9578,6.9083,6.938,163600.0
2008-11-10 15:30:00,7.0,7.06,7.0,7.0,132800.0,6.938,6.9975,6.938,6.938,132800.0
2008-11-10 15:35:00,7.0,7.01,6.99,7.01,162000.0,6.938,6.9479,6.9281,6.9479,162000.0
2008-11-10 15:40:00,7.01,7.07,7.0,7.06,155200.0,6.9479,7.0074,6.938,6.9975,155200.0
2008-11-10 15:45:00,7.06,7.06,7.02,7.03,142000.0,6.9975,6.9975,6.9578,6.9677,142000.0
2008-11-10 15:50:00,7.03,7.07,7.03,7.07,183600.0,6.9677,7.0074,6.9677,7.0074,183600.0
2008-11-10 15:55:00,7.07,7.11,7.06,7.09,319200.0,7.0074,7.047,6.9975,7.0272,319200.0
2008-11-11 09:30:00,6.91,6.92,6.81,6.81,173200.0,6.8488,6.8587,6.7497,6.7497,173200.0
2008-11-11 09:35:00,6.8,6.85,6.74,6.75,205200.0,6.7398,6.7893,6.6803,6.6902,205200.0
2008-11-11 09:40:00,6.75,6.77,6.68,6.71,262400.0,6.6902,6.71,6.6208,6.6506,262400.0
2008-11-11 09:45:00,6.7,6.71,6.62,6.63,172000.0,6.6407,6.6506,6.5614,6.5713,172000.0
2008-11-11 09:50:00,6.63,6.63,6.54,6.6,320000.0,6.5713,6.5713,6.4821,6.5416,320000.0
2008-11-11 09:55:00,6.6,6.6,6.54,6.54,80400.0,6.5416,6.5416,6.4821,6.4821,80400.0
2008-11-11 10:00:00,6.54,6.63,6.52,6.62,140400.0,6.4821,6.5713,6.4623,6.5614,140400.0
2008-11-11 10:05:00,6.61,6.68,6.61,6.63,115600.0,6.5515,6.6208,6.5515,6.5713,115600.0
2008-11-11 10:10:00,6.64,6.66,6.63,6.65,58400.0,6.5812,6.601,6.5713,6.5911,58400.0
2008-11-11 10:15:00,6.65,6.65,6.61,6.62,112000.0,6.5911,6.5911,6.5515,6.5614,112000.0
2008-11-11 10:20:00,6.63,6.69,6.6,6.68,217600.0,6.5713,6.6308,6.5416,6.6208,217600.0
2008-11-11 10:25:00,6.69,6.72,6.65,6.66,178000.0,6.6308,6.6605,6.5911,6.601,178000.0
2008-11-11 10:30:00,6.64,6.68,6.61,6.68,55600.0,6.5812,6.6208,6.5515,6.6208,55600.0
2008-11-11 10:35:00,6.69,6.69,6.62,6.63,55200.0,6.6308,6.6308,6.5614,6.5713,55200.0
2008-11-11 10:40:00,6.62,6.66,6.61,6.64,42000.0,6.5614,6.601,6.5515,6.5812,42000.0
2008-11-11 10:45:00,6.63,6.63,6.57,6.59,40800.0,6.5713,6.5713,6.5118,6.5316,40800.0
2008-11-11 10:50:00,6.6,6.64,6.6,6.64,86000.0,6.5416,6.5812,6.5416,6.5812,86000.0
2008-11-11 10:55:00,6.63,6.63,6.58,6.58,108400.0,6.5713,6.5713,6.5217,6.5217,108400.0
2008-11-11 11:00:00,6.58,6.59,6.55,6.55,68000.0,6.5217,6.5316,6.492,6.492,68000.0
2008-11-11 11:05:00,6.55,6.56,6.51,6.52,310000.0,6.492,6.5019,6.4523,6.4623,310000.0
2008-11-11 11:10:00,6.52,6.55,6.51,6.54,478400.0,6.4623,6.492,6.4523,6.4821,478400.0
2008-11-11 11:15:00,6.55,6.57,6.52,6.53,166000.0,6.492,6.5118,6.4623,6.4722,166000.0
2008-11-11 11:20:00,6.51,6.53,6.48,6.49,138400.0,6.4523,6.4722,6.4226,6.4325,138400.0
2008-11-11 11:25:00,6.5,6.51,6.46,6.46,226000.0,6.4424,6.4523,6.4028,6.4028,226000.0
2008-11-11 11:30:00,6.46,6.47,6.43,6.44,96400.0,6.4028,6.4127,6.3731,6.383,96400.0
2008-11-11 11:35:00,6.44,6.5,6.44,6.5,166400.0,6.383,6.4424,6.383,6.4424,166400.0
2008-11-11 11:40:00,6.5,6.55,6.48,6.52,144000.0,6.4424,6.492,6.4226,6.4623,144000.0
2008-11-11 11:45:00,6.52,6.54,6.51,6.51,92000.0,6.4623,6.4821,6.4523,6.4523,92000.0
2008-11-11 11:50:00,6.5,6.55,6.5,6.54,92800.0,6.4424,6.492,6.4424,6.4821,92800.0
2008-11-11 11:55:00,6.54,6.54,6.5,6.51,48400.0,6.4821,6.4821,6.4424,6.4523,48400.0
2008-11-11 12:00:00,6.51,6.52,6.5,6.51,38800.0,6.4523,6.4623,6.4424,6.4523,38800.0
2008-11-11 12:05:00,6.51,6.53,6.5,6.51,30400.0,6.4523,6.4722,6.4424,6.4523,30400.0
2008-11-11 12:10:00,6.51,6.51,6.5,6.5,42800.0,6.4523,6.4523,6.4424,6.4424,42800.0
2008-11-11 12:15:00,6.5,6.51,6.48,6.48,41200.0,6.4424,6.4523,6.4226,6.4226,41200.0
2008-11-11 12:20:00,6.48,6.49,6.45,6.45,48400.0,6.4226,6.4325,6.3929,6.3929,48400.0
2008-11-11 12:25:00,6.45,6.46,6.43,6.45,43200.0,6.3929,6.4028,6.3731,6.3929,43200.0
2008-11-11 12:30:00,6.46,6.47,6.46,6.47,24800.0,6.4028,6.4127,6.4028,6.4127,24800.0
2008-11-11 12:35:00,6.47,6.48,6.46,6.47,89200.0,6.4127,6.4226,6.4028,6.4127,89200.0
2008-11-11 12:40:00,6.47,6.51,6.47,6.49,79200.0,6.4127,6.4523,6.4127,6.4325,79200.0
2008-11-11 12:45:00,6.49,6.5,6.48,6.48,43200.0,6.4325,6.4424,6.4226,6.4226,43200.0
2008-11-11 12:50:00,6.49,6.5,6.47,6.5,62800.0,6.4325,6.4424,6.4127,6.4424,62800.0
2008-11-11 12:55:00,6.5,6.51,6.5,6.51,60400.0,6.4424,6.4523,6.4424,6.4523,60400.0
2008-11-11 13:00:00,6.51,6.55,6.51,6.53,56000.0,6.4523,6.492,6.4523,6.4722,56000.0
2008-11-11 13:05:00,6.54,6.54,6.51,6.54,41600.0,6.4821,6.4821,6.4523,6.4821,41600.0
2008-11-11 13:10:00,6.54,6.55,6.52,6.52,37600.0,6.4821,6.492,6.4623,6.4623,37600.0
2008-11-11 13:15:00,6.52,6.55,6.52,6.54,38000.0,6.4623,6.492,6.4623,6.4821,38000.0
2008-11-11 13:20:00,6.54,6.55,6.52,6.52,95600.0,6.4821,6.492,6.4623,6.4623,95600.0
2008-11-11 13:25:00,6.52,6.53,6.51,6.53,59200.0,6.4623,6.4722,6.4523,6.4722,59200.0
2008-11-11 13:30:00,6.53,6.55,6.51,6.51,30400.0,6.4722,6.492,6.4523,6.4523,30400.0
2008-11-11 13:35:00,6.51,6.53,6.51,6.53,180000.0,6.4523,6.4722,6.4523,6.4722,180000.0
2008-11-11 13:40:00,6.53,6.54,6.53,6.53,32800.0,6.4722,6.4821,6.4722,6.4722,32800.0
2008-11-11 13:45:00,6.53,6.56,6.52,6.52,86000.0,6.4722,6.5019,6.4623,6.4623,86000.0
2008-11-11 13:50:00,6.52,6.61,6.51,6.6,95600.0,6.4623,6.5515,6.4523,6.5416,95600.0
2008-11-11 13:55:00,6.6,6.64,6.6,6.63,191200.0,6.5416,6.5812,6.5416,6.5713,191200.0
2008-11-11 14:00:00,6.62,6.68,6.62,6.62,63600.0,6.5614,6.6208,6.5614,6.5614,63600.0
2008-11-11 14:05:00,6.62,6.64,6.6,6.61,47600.0,6.5614,6.5812,6.5416,6.5515,47600.0
2008-11-11 14:10:00,6.61,6.62,6.6,6.61,96000.0,6.5515,6.5614,6.5416,6.5515,96000.0
2008-11-11 14:15:00,6.6,6.67,6.59,6.67,85600.0,6.5416,6.6109,6.5316,6.6109,85600.0
2008-11-11 14:20:00,6.68,6.76,6.68,6.76,327200.0,6.6208,6.7001,6.6208,6.7001,327200.0
2008-11-11 14:25:00,6.76,6.84,6.75,6.83,343600.0,6.7001,6.7794,6.6902,6.7695,343600.0
2008-11-11 14:30:00,6.83,6.83,6.78,6.83,138800.0,6.7695,6.7695,6.72,6.7695,138800.0
2008-11-11 14:35:00,6.83,6.85,6.78,6.78,103200.0,6.7695,6.7893,6.72,6.72,103200.0
2008-11-11 14:40:00,6.78,6.79,6.76,6.77,89600.0,6.72,6.7299,6.7001,6.71,89600.0
2008-11-11 14:45:00,6.76,6.81,6.76,6.8,166000.0,6.7001,6.7497,6.7001,6.7398,166000.0
2008-11-11 14:50:00,6.79,6.79,6.73,6.75,324800.0,6.7299,6.7299,6.6704,6.6902,324800.0
2008-11-11 14:55:00,6.76,6.77,6.73,6.73,95200.0,6.7001,6.71,6.6704,6.6704,95200.0
2008-11-11 15:00:00,6.74,6.76,6.72,6.73,426400.0,6.6803,6.7001,6.6605,6.6704,426400.0
2008-11-11 15:05:00,6.73,6.75,6.69,6.71,180800.0,6.6704,6.6902,6.6308,6.6506,180800.0
2008-11-11 15:10:00,6.71,6.76,6.71,6.76,375200.0,6.6506,6.7001,6.6506,6.7001,375200.0
2008-11-11 15:15:00,6.75,6.76,6.72,6.73,162000.0,6.6902,6.7001,6.6605,6.6704,162000.0
2008-11-11 15:20:00,6.73,6.75,6.72,6.73,72000.0,6.6704,6.6902,6.6605,6.6704,72000.0
2008-11-11 15:25:00,6.73,6.74,6.69,6.7,97200.0,6.6704,6.6803,6.6308,6.6407,97200.0
2008-11-11 15:30:00,6.7,6.7,6.65,6.66,334000.0,6.6407,6.6407,6.5911,6.601,334000.0
2008-11-11 15:35:00,6.67,6.69,6.64,6.65,522800.0,6.6109,6.6308,6.5812,6.5911,522800.0
2008-11-11 15:40:00,6.65,6.67,6.61,6.61,148000.0,6.5911,6.6109,6.5515,6.5515,148000.0
2008-11-11 15:45:00,6.61,6.68,6.61,6.68,103600.0,6.5515,6.6208,6.5515,6.6208,103600.0
2008-11-11 15:50:00,6.68,6.68,6.65,6.66,145200.0,6.6208,6.6208,6.5911,6.601,145200.0
2008-11-11 15:55:00,6.66,6.7,6.65,6.7,299600.0,6.601,6.6407,6.5911,6.6407,299600.0
2008-11-12 09:30:00,6.6,6.6,6.47,6.5,83600.0,6.5416,6.5416,6.4127,6.4424,83600.0
2008-11-12 09:35:00,6.5,6.55,6.41,6.42,172800.0,6.4424,6.492,6.3532,6.3631,172800.0
2008-11-12 09:40:00,6.43,6.44,6.38,6.41,78400.0,6.3731,6.383,6.3235,6.3532,78400.0
2008-11-12 09:45:00,6.42,6.45,6.38,6.43,107200.0,6.3631,6.3929,6.3235,6.3731,107200.0
2008-11-12 09:50:00,6.43,6.51,6.42,6.49,142400.0,6.3731,6.4523,6.3631,6.4325,142400.0
2008-11-12 09:55:00,6.49,6.55,6.49,6.51,92800.0,6.4325,6.492,6.4325,6.4523,92800.0
2008-11-12 10:00:00,6.5,6.53,6.48,6.5,114000.0,6.4424,6.4722,6.4226,6.4424,114000.0
2008-11-12 10:05:00,6.5,6.51,6.47,6.48,120800.0,6.4424,6.4523,6.4127,6.4226,120800.0
2008-11-12 10:10:00,6.47,6.56,6.47,6.54,114000.0,6.4127,6.5019,6.4127,6.4821,114000.0
2008-11-12 10:15:00,6.54,6.56,6.49,6.5,77600.0,6.4821,6.5019,6.4325,6.4424,77600.0
2008-11-12 10:20:00,6.5,6.5,6.44,6.46,64800.0,6.4424,6.4424,6.383,6.4028,64800.0
2008-11-12 10:25:00,6.47,6.49,6.45,6.46,86000.0,6.4127,6.4325,6.3929,6.4028,86000.0
2008-11-12 10:30:00,6.46,6.49,6.44,6.45,108400.0,6.4028,6.4325,6.383,6.3929,108400.0
2008-11-12 10:35:00,6.45,6.47,6.44,6.46,104000.0,6.3929,6.4127,6.383,6.4028,104000.0
2008-11-12 10:40:00,6.46,6.48,6.45,6.47,50400.0,6.4028,6.4226,6.3929,6.4127,50400.0
2008-11-12 10:45:00,6.48,6.49,6.45,6.47,182400.0,6.4226,6.4325,6.3929,6.4127,182400.0
2008-11-12 10:50:00,6.47,6.5,6.45,6.47,61200.0,6.4127,6.4424,6.3929,6.4127,61200.0
2008-11-12 10:55:00,6.47,6.52,6.46,6.5,73200.0,6.4127,6.4623,6.4028,6.4424,73200.0
2008-11-12 11:00:00,6.5,6.52,6.44,6.45,79600.0,6.4424,6.4623,6.383,6.3929,79600.0
2008-11-12 11:05:00,6.45,6.45,6.41,6.43,105200.0,6.3929,6.3929,6.3532,6.3731,105200.0
2008-11-12 11:10:00,6.44,6.47,6.43,6.47,77200.0,6.383,6.4127,6.3731,6.4127,77200.0
2008-11-12 11:15:00,6.47,6.49,6.47,6.48,102000.0,6.4127,6.4325,6.4127,6.4226,102000.0
2008-11-12 11:20:00,6.48,6.52,6.47,6.52,119600.0,6.4226,6.4623,6.4127,6.4623,119600.0
2008-11-12 11:25:00,6.51,6.52,6.46,6.48,110400.0,6.4523,6.4623,6.4028,6.4226,110400.0
2008-11-12 11:30:00,6.48,6.49,6.42,6.45,91600.0,6.4226,6.4325,6.3631,6.3929,91600.0
2008-11-12 11:35:00,6.45,6.47,6.45,6.47,110800.0,6.3929,6.4127,6.3929,6.4127,110800.0
2008-11-12 11:40:00,6.46,6.48,6.45,6.45,116800.0,6.4028,6.4226,6.3929,6.3929,116800.0
2008-11-12 11:45:00,6.46,6.46,6.41,6.42,131200.0,6.4028,6.4028,6.3532,6.3631,131200.0
2008-11-12 11:50:00,6.41,6.42,6.4,6.41,103200.0,6.3532,6.3631,6.3433,6.3532,103200.0
2008-11-12 11:55:00,6.41,6.44,6.41,6.43,54800.0,6.3532,6.383,6.3532,6.3731,54800.0
2008-11-12 12:00:00,6.44,6.45,6.43,6.44,18000.0,6.383,6.3929,6.3731,6.383,18000.0
2008-11-12 12:05:00,6.44,6.44,6.39,6.39,74000.0,6.383,6.383,6.3334,6.3334,74000.0
2008-11-12 12:10:00,6.39,6.41,6.38,6.39,64000.0,6.3334,6.3532,6.3235,6.3334,64000.0
2008-11-12 12:15:00,6.4,6.4,6.36,6.37,46000.0,6.3433,6.3433,6.3037,6.3136,46000.0
2008-11-12 12:20:00,6.37,6.41,6.37,6.41,46400.0,6.3136,6.3532,6.3136,6.3532,46400.0
2008-11-12 12:25:00,6.41,6.43,6.41,6.42,36400.0,6.3532,6.3731,6.3532,6.3631,36400.0
2008-11-12 12:30:00,6.42,6.43,6.42,6.42,39600.0,6.3631,6.3731,6.3631,6.3631,39600.0
2008-11-12 12:35:00,6.42,6.45,6.41,6.45,33200.0,6.3631,6.3929,6.3532,6.3929,33200.0
2008-11-12 12:40:00,6.45,6.46,6.45,6.46,47600.0,6.3929,6.4028,6.3929,6.4028,47600.0
2008-11-12 12:45:00,6.46,6.46,6.45,6.46,19600.0,6.4028,6.4028,6.3929,6.4028,19600.0
2008-11-12 12:50:00,6.46,6.48,6.45,6.46,45200.0,6.4028,6.4226,6.3929,6.4028,45200.0
2008-11-12 12:55:00,6.46,6.48,6.45,6.48,38000.0,6.4028,6.4226,6.3929,6.4226,38000.0
2008-11-12 13:00:00,6.48,6.5,6.47,6.48,37600.0,6.4226,6.4424,6.4127,6.4226,37600.0
2008-11-12 13:05:00,6.48,6.5,6.48,6.48,33200.0,6.4226,6.4424,6.4226,6.4226,33200.0
2008-11-12 13:10:00,6.48,6.49,6.44,6.44,41600.0,6.4226,6.4325,6.383,6.383,41600.0
2008-11-12 13:15:00,6.44,6.44,6.39,6.4,142000.0,6.383,6.383,6.3334,6.3433,142000.0
2008-11-12 13:20:00,6.4,6.4,6.37,6.38,101200.0,6.3433,6.3433,6.3136,6.3235,101200.0
2008-11-12 13:25:00,6.38,6.39,6.36,6.36,94400.0,6.3235,6.3334,6.3037,6.3037,94400.0
2008-11-12 13:30:00,6.37,6.38,6.36,6.37,116400.0,6.3136,6.3235,6.3037,6.3136,116400.0
2008-11-12 13:35:00,6.37,6.38,6.34,6.34,150400.0,6.3136,6.3235,6.2839,6.2839,150400.0
2008-11-12 13:40:00,6.34,6.37,6.33,6.36,83200.0,6.2839,6.3136,6.2739,6.3037,83200.0
2008-11-12 13:45:00,6.35,6.37,6.32,6.32,92000.0,6.2938,6.3136,6.264,6.264,92000.0
2008-11-12 13:50:00,6.31,6.32,6.29,6.29,137200.0,6.2541,6.264,6.2343,6.2343,137200.0
2008-11-12 13:55:00,6.29,6.29,6.26,6.26,137200.0,6.2343,6.2343,6.2046,6.2046,137200.0
2008-11-12 14:00:00,6.26,6.28,6.25,6.25,115600.0,6.2046,6.2244,6.1947,6.1947,115600.0
2008-11-12 14:05:00,6.25,6.25,6.2,6.22,494400.0,6.1947,6.1947,6.1451,6.1649,494400.0
2008-11-12 14:10:00,6.22,6.24,6.2,6.22,183600.0,6.1649,6.1847,6.1451,6.1649,183600.0
2008-11-12 14:15:00,6.23,6.25,6.21,6.23,130800.0,6.1748,6.1947,6.155,6.1748,130800.0
2008-11-12 14:20:00,6.23,6.28,6.23,6.26,153600.0,6.1748,6.2244,6.1748,6.2046,153600.0
2008-11-12 14:25:00,6.26,6.3,6.26,6.3,132400.0,6.2046,6.2442,6.2046,6.2442,132400.0
2008-11-12 14:30:00,6.3,6.32,6.29,6.29,89600.0,6.2442,6.264,6.2343,6.2343,89600.0
2008-11-12 14:35:00,6.29,6.3,6.25,6.25,97200.0,6.2343,6.2442,6.1947,6.1947,97200.0
2008-11-12 14:40:00,6.25,6.27,6.23,6.27,78800.0,6.1947,6.2145,6.1748,6.2145,78800.0
2008-11-12 14:45:00,6.27,6.28,6.21,6.22,93200.0,6.2145,6.2244,6.155,6.1649,93200.0
2008-11-12 14:50:00,6.22,6.22,6.2,6.22,131200.0,6.1649,6.1649,6.1451,6.1649,131200.0
2008-11-12 14:55:00,6.21,6.21,6.2,6.2,130800.0,6.155,6.155,6.1451,6.1451,130800.0
2008-11-12 15:00:00,6.2,6.21,6.18,6.2,132400.0,6.1451,6.155,6.1253,6.1451,132400.0
2008-11-12 15:05:00,6.2,6.21,6.18,6.18,130400.0,6.1451,6.155,6.1253,6.1253,130400.0
2008-11-12 15:10:00,6.18,6.2,6.16,6.18,179600.0,6.1253,6.1451,6.1054,6.1253,179600.0
2008-11-12 15:15:00,6.17,6.18,6.15,6.18,163200.0,6.1154,6.1253,6.0955,6.1253,163200.0
2008-11-12 15:20:00,6.18,6.18,6.12,6.12,122000.0,6.1253,6.1253,6.0658,6.0658,122000.0
2008-11-12 15:25:00,6.13,6.16,6.12,6.15,210000.0,6.0757,6.1054,6.0658,6.0955,210000.0
2008-11-12 15:30:00,6.15,6.17,6.14,6.15,157600.0,6.0955,6.1154,6.0856,6.0955,157600.0
2008-11-12 15:35:00,6.15,6.16,6.13,6.13,308800.0,6.0955,6.1054,6.0757,6.0757,308800.0
2008-11-12 15:40:00,6.13,6.13,6.09,6.12,530800.0,6.0757,6.0757,6.0361,6.0658,530800.0
2008-11-12 15:45:00,6.12,6.18,6.12,6.13,417600.0,6.0658,6.1253,6.0658,6.0757,417600.0
2008-11-12 15:50:00,6.13,6.14,6.08,6.09,301200.0,6.0757,6.0856,6.0262,6.0361,301200.0
2008-11-12 15:55:00,6.09,6.1,6.07,6.1,277200.0,6.0361,6.046,6.0162,6.046,277200.0
2008-11-13 09:30:00,6.1,6.24,6.03,6.16,91200.0,6.046,6.1847,5.9766,6.1054,91200.0
2008-11-13 09:35:00,6.16,6.21,6.0,6.03,322000.0,6.1054,6.155,5.9469,5.9766,322000.0
2008-11-13 09:40:00,6.03,6.06,6.02,6.05,88000.0,5.9766,6.0063,5.9667,5.9964,88000.0
2008-11-13 09:45:00,6.05,6.05,6.0,6.0,315600.0,5.9964,5.9964,5.9469,5.9469,315600.0
2008-11-13 09:50:00,6.01,6.05,6.0,6.01,329600.0,5.9568,5.9964,5.9469,5.9568,329600.0
2008-11-13 09:55:00,6.02,6.06,6.01,6.04,176800.0,5.9667,6.0063,5.9568,5.9865,176800.0
2008-11-13 10:00:00,6.04,6.08,6.03,6.07,104800.0,5.9865,6.0262,5.9766,6.0162,104800.0
2008-11-13 10:05:00,6.07,6.08,6.03,6.04,137200.0,6.0162,6.0262,5.9766,5.9865,137200.0
2008-11-13 10:10:00,6.04,6.13,6.04,6.13,122800.0,5.9865,6.0757,5.9865,6.0757,122800.0
2008-11-13 10:15:00,6.13,6.19,6.13,6.17,70800.0,6.0757,6.1352,6.0757,6.1154,70800.0
2008-11-13 10:20:00,6.17,6.28,6.17,6.23,158400.0,6.1154,6.2244,6.1154,6.1748,158400.0
2008-11-13 10:25:00,6.22,6.27,6.22,6.24,96400.0,6.1649,6.2145,6.1649,6.1847,96400.0
2008-11-13 10:30:00,6.24,6.28,6.19,6.19,125600.0,6.1847,6.2244,6.1352,6.1352,125600.0
2008-11-13 10:35:00,6.2,6.24,6.2,6.22,232000.0,6.1451,6.1847,6.1451,6.1649,232000.0
2008-11-13 10:40:00,6.22,6.22,6.15,6.16,94800.0,6.1649,6.1649,6.0955,6.1054,94800.0
2008-11-13 10:45:00,6.16,6.16,6.11,6.11,122800.0,6.1054,6.1054,6.0559,6.0559,122800.0
2008-11-13 10:50:00,6.12,6.16,6.12,6.16,100800.0,6.0658,6.1054,6.0658,6.1054,100800.0
2008-11-13 10:55:00,6.16,6.16,6.1,6.11,76800.0,6.1054,6.1054,6.046,6.0559,76800.0
2008-11-13 11:00:00,6.11,6.13,6.07,6.09,111600.0,6.0559,6.0757,6.0162,6.0361,111600.0
2008-11-13 11:05:00,6.09,6.09,6.03,6.05,157200.0,6.0361,6.0361,5.9766,5.9964,157200.0
2008-11-13 11:10:00,6.04,6.09,6.04,6.08,152400.0,5.9865,6.0361,5.9865,6.0262,152400.0
2008-11-13 11:15:00,6.07,6.08,6.07,6.08,59200.0,6.0162,6.0262,6.0162,6.0262,59200.0
2008-11-13 11:20:00,6.08,6.12,6.07,6.11,82000.0,6.0262,6.0658,6.0162,6.0559,82000.0
2008-11-13 11:25:00,6.11,6.17,6.11,6.17,116400.0,6.0559,6.1154,6.0559,6.1154,116400.0
2008-11-13 11:30:00,6.17,6.19,6.12,6.13,67600.0,6.1154,6.1352,6.0658,6.0757,67600.0
2008-11-13 11:35:00,6.13,6.14,6.09,6.09,72800.0,6.0757,6.0856,6.0361,6.0361,72800.0
2008-11-13 11:40:00,6.1,6.14,6.1,6.12,87600.0,6.046,6.0856,6.046,6.0658,87600.0
2008-11-13 11:45:00,6.11,6.17,6.11,6.13,90400.0,6.0559,6.1154,6.0559,6.0757,90400.0
2008-11-13 11:50:00,6.13,6.16,6.11,6.11,67600.0,6.0757,6.1054,6.0559,6.0559,67600.0
2008-11-13 11:55:00,6.11,6.14,6.11,6.13,62800.0,6.0559,6.0856,6.0559,6.0757,62800.0
2008-11-13 12:00:00,6.13,6.16,6.12,6.13,58400.0,6.0757,6.1054,6.0658,6.0757,58400.0
2008-11-13 12:05:00,6.14,6.15,6.12,6.13,100400.0,6.0856,6.0955,6.0658,6.0757,100400.0
2008-11-13 12:10:00,6.13,6.13,6.11,6.11,56400.0,6.0757,6.0757,6.0559,6.0559,56400.0
2008-11-13 12:15:00,6.11,6.14,6.1,6.11,295600.0,6.0559,6.0856,6.046,6.0559,295600.0
2008-11-13 12:20:00,6.11,6.13,6.1,6.12,131200.0,6.0559,6.0757,6.046,6.0658,131200.0
2008-11-13 12:25:00,6.12,6.13,6.09,6.11,269200.0,6.0658,6.0757,6.0361,6.0559,269200.0
2008-11-13 12:30:00,6.12,6.13,6.11,6.13,108400.0,6.0658,6.0757,6.0559,6.0757,108400.0
2008-11-13 12:35:00,6.13,6.14,6.12,6.13,46800.0,6.0757,6.0856,6.0658,6.0757,46800.0
2008-11-13 12:40:00,6.12,6.14,6.11,6.12,67200.0,6.0658,6.0856,6.0559,6.0658,67200.0
2008-11-13 12:45:00,6.11,6.13,6.08,6.09,62800.0,6.0559,6.0757,6.0262,6.0361,62800.0
2008-11-13 12:50:00,6.08,6.12,6.04,6.05,536800.0,6.0262,6.0658,5.9865,5.9964,536800.0
2008-11-13 12:55:00,6.05,6.07,5.99,6.0,204800.0,5.9964,6.0162,5.937,5.9469,204800.0
2008-11-13 13:00:00,5.98,5.99,5.96,5.96,84400.0,5.927,5.937,5.9072,5.9072,84400.0
2008-11-13 13:05:00,5.97,6.01,5.95,6.01,120800.0,5.9171,5.9568,5.8973,5.9568,120800.0
2008-11-13 13:10:00,6.01,6.04,6.0,6.04,123200.0,5.9568,5.9865,5.9469,5.9865,123200.0
2008-11-13 13:15:00,6.04,6.15,6.03,6.12,142000.0,5.9865,6.0955,5.9766,6.0658,142000.0
2008-11-13 13:20:00,6.13,6.13,6.07,6.08,103600.0,6.0757,6.0757,6.0162,6.0262,103600.0
2008-11-13 13:25:00,6.08,6.17,6.08,6.17,130000.0,6.0262,6.1154,6.0262,6.1154,130000.0
2008-11-13 13:30:00,6.16,6.18,6.14,6.15,103600.0,6.1054,6.1253,6.0856,6.0955,103600.0
2008-11-13 13:35:00,6.15,6.25,6.15,6.22,142000.0,6.0955,6.1947,6.0955,6.1649,142000.0
2008-11-13 13:40:00,6.21,6.27,6.2,6.26,186400.0,6.155,6.2145,6.1451,6.2046,186400.0
2008-11-13 13:45:00,6.26,6.31,6.22,6.25,199600.0,6.2046,6.2541,6.1649,6.1947,199600.0
2008-11-13 13:50:00,6.24,6.41,6.24,6.38,269200.0,6.1847,6.3532,6.1847,6.3235,269200.0
2008-11-13 13:55:00,6.38,6.38,6.28,6.3,252400.0,6.3235,6.3235,6.2244,6.2442,252400.0
2008-11-13 14:00:00,6.3,6.32,6.28,6.29,111200.0,6.2442,6.264,6.2244,6.2343,111200.0
2008-11-13 14:05:00,6.29,6.34,6.26,6.32,118000.0,6.2343,6.2839,6.2046,6.264,118000.0
2008-11-13 14:10:00,6.31,6.36,6.31,6.32,76000.0,6.2541,6.3037,6.2541,6.264,76000.0
2008-11-13 14:15:00,6.33,6.38,6.32,6.32,51200.0,6.2739,6.3235,6.264,6.264,51200.0
2008-11-13 14:20:00,6.31,6.41,6.31,6.38,264000.0,6.2541,6.3532,6.2541,6.3235,264000.0
2008-11-13 14:25:00,6.38,6.44,6.36,6.42,448400.0,6.3235,6.383,6.3037,6.3631,448400.0
2008-11-13 14:30:00,6.41,6.49,6.4,6.41,199600.0,6.3532,6.4325,6.3433,6.3532,199600.0
2008-11-13 14:35:00,6.41,6.54,6.41,6.54,294000.0,6.3532,6.4821,6.3532,6.4821,294000.0
2008-11-13 14:40:00,6.54,6.57,6.5,6.51,225600.0,6.4821,6.5118,6.4424,6.4523,225600.0
2008-11-13 14:45:00,6.52,6.57,6.52,6.54,256000.0,6.4623,6.5118,6.4623,6.4821,256000.0
2008-11-13 14:50:00,6.54,6.55,6.49,6.5,115200.0,6.4821,6.492,6.4325,6.4424,115200.0
2008-11-13 14:55:00,6.49,6.52,6.47,6.49,86400.0,6.4325,6.4623,6.4127,6.4325,86400.0
2008-11-13 15:00:00,6.49,6.51,6.42,6.43,90400.0,6.4325,6.4523,6.3631,6.3731,90400.0
2008-11-13 15:05:00,6.44,6.45,6.32,6.33,119600.0,6.383,6.3929,6.264,6.2739,119600.0
2008-11-13 15:10:00,6.34,6.5,6.34,6.45,208000.0,6.2839,6.4424,6.2839,6.3929,208000.0
2008-11-13 15:15:00,6.44,6.49,6.42,6.47,876000.0,6.383,6.4325,6.3631,6.4127,876000.0
2008-11-13 15:20:00,6.47,6.57,6.46,6.56,113200.0,6.4127,6.5118,6.4028,6.5019,113200.0
2008-11-13 15:25:00,6.56,6.64,6.56,6.64,106800.0,6.5019,6.5812,6.5019,6.5812,106800.0
2008-11-13 15:30:00,6.64,6.68,6.61,6.67,222400.0,6.5812,6.6208,6.5515,6.6109,222400.0
2008-11-13 15:35:00,6.66,6.68,6.62,6.65,202000.0,6.601,6.6208,6.5614,6.5911,202000.0
2008-11-13 15:40:00,6.65,6.71,6.63,6.71,207200.0,6.5911,6.6506,6.5713,6.6506,207200.0
2008-11-13 15:45:00,6.71,6.76,6.71,6.71,384800.0,6.6506,6.7001,6.6506,6.6506,384800.0
2008-11-13 15:50:00,6.71,6.8,6.7,6.78,388400.0,6.6506,6.7398,6.6407,6.72,388400.0
2008-11-13 15:55:00,6.79,6.85,6.75,6.83,415600.0,6.7299,6.7893,6.6902,6.7695,415600.0
2008-11-14 09:30:00,6.67,6.78,6.54,6.78,104000.0,6.6109,6.72,6.4821,6.72,104000.0
2008-11-14 09:35:00,6.77,6.83,6.67,6.69,144800.0,6.71,6.7695,6.6109,6.6308,144800.0
2008-11-14 09:40:00,6.69,6.84,6.69,6.83,122800.0,6.6308,6.7794,6.6308,6.7695,122800.0
2008-11-14 09:45:00,6.83,6.84,6.76,6.8,154400.0,6.7695,6.7794,6.7001,6.7398,154400.0
2008-11-14 09:50:00,6.79,6.84,6.78,6.81,91600.0,6.7299,6.7794,6.72,6.7497,91600.0
2008-11-14 09:55:00,6.82,6.97,6.82,6.86,198400.0,6.7596,6.9083,6.7596,6.7992,198400.0
2008-11-14 10:00:00,6.86,6.89,6.82,6.83,135200.0,6.7992,6.829,6.7596,6.7695,135200.0
2008-11-14 10:05:00,6.85,6.85,6.68,6.69,138000.0,6.7893,6.7893,6.6208,6.6308,138000.0
2008-11-14 10:10:00,6.69,6.73,6.68,6.69,182400.0,6.6308,6.6704,6.6208,6.6308,182400.0
2008-11-14 10:15:00,6.68,6.68,6.57,6.58,94800.0,6.6208,6.6208,6.5118,6.5217,94800.0
2008-11-14 10:20:00,6.58,6.67,6.58,6.63,144800.0,6.5217,6.6109,6.5217,6.5713,144800.0
2008-11-14 10:25:00,6.63,6.74,6.63,6.73,142000.0,6.5713,6.6803,6.5713,6.6704,142000.0
2008-11-14 10:30:00,6.74,6.74,6.69,6.71,140800.0,6.6803,6.6803,6.6308,6.6506,140800.0
2008-11-14 10:35:00,6.72,6.75,6.66,6.69,175200.0,6.6605,6.6902,6.601,6.6308,175200.0
2008-11-14 10:40:00,6.69,6.7,6.63,6.66,164800.0,6.6308,6.6407,6.5713,6.601,164800.0
2008-11-14 10:45:00,6.66,6.72,6.66,6.72,147600.0,6.601,6.6605,6.601,6.6605,147600.0
2008-11-14 10:50:00,6.72,6.75,6.68,6.74,150800.0,6.6605,6.6902,6.6208,6.6803,150800.0
2008-11-14 10:55:00,6.73,6.76,6.71,6.71,113600.0,6.6704,6.7001,6.6506,6.6506,113600.0
2008-11-14 11:00:00,6.71,6.72,6.6,6.62,98000.0,6.6506,6.6605,6.5416,6.5614,98000.0
2008-11-14 11:05:00,6.61,6.63,6.58,6.61,94000.0,6.5515,6.5713,6.5217,6.5515,94000.0
2008-11-14 11:10:00,6.61,6.63,6.57,6.62,85200.0,6.5515,6.5713,6.5118,6.5614,85200.0
2008-11-14 11:15:00,6.62,6.72,6.62,6.71,115200.0,6.5614,6.6605,6.5614,6.6506,115200.0
2008-11-14 11:20:00,6.71,6.72,6.68,6.7,144400.0,6.6506,6.6605,6.6208,6.6407,144400.0
2008-11-14 11:25:00,6.68,6.72,6.68,6.69,69600.0,6.6208,6.6605,6.6208,6.6308,69600.0
2008-11-14 11:30:00,6.69,6.69,6.66,6.67,112800.0,6.6308,6.6308,6.601,6.6109,112800.0
2008-11-14 11:35:00,6.66,6.7,6.64,6.68,79200.0,6.601,6.6407,6.5812,6.6208,79200.0
2008-11-14 11:40:00,6.68,6.69,6.63,6.65,96000.0,6.6208,6.6308,6.5713,6.5911,96000.0
2008-11-14 11:45:00,6.65,6.68,6.62,6.68,92800.0,6.5911,6.6208,6.5614,6.6208,92800.0
2008-11-14 11:50:00,6.68,6.7,6.67,6.69,92000.0,6.6208,6.6407,6.6109,6.6308,92000.0
2008-11-14 11:55:00,6.7,6.7,6.64,6.67,82000.0,6.6407,6.6407,6.5812,6.6109,82000.0
2008-11-14 12:00:00,6.68,6.68,6.63,6.63,135600.0,6.6208,6.6208,6.5713,6.5713,135600.0
2008-11-14 12:05:00,6.63,6.65,6.63,6.65,104400.0,6.5713,6.5911,6.5713,6.5911,104400.0
2008-11-14 12:10:00,6.65,6.66,6.63,6.64,47200.0,6.5911,6.601,6.5713,6.5812,47200.0
2008-11-14 12:15:00,6.64,6.64,6.58,6.58,38400.0,6.5812,6.5812,6.5217,6.5217,38400.0
2008-11-14 12:20:00,6.58,6.64,6.58,6.63,78000.0,6.5217,6.5812,6.5217,6.5713,78000.0
2008-11-14 12:25:00,6.62,6.63,6.61,6.62,100400.0,6.5614,6.5713,6.5515,6.5614,100400.0
2008-11-14 12:30:00,6.62,6.62,6.57,6.57,55200.0,6.5614,6.5614,6.5118,6.5118,55200.0
2008-11-14 12:35:00,6.58,6.63,6.57,6.63,227600.0,6.5217,6.5713,6.5118,6.5713,227600.0
2008-11-14 12:40:00,6.63,6.63,6.58,6.62,70800.0,6.5713,6.5713,6.5217,6.5614,70800.0
2008-11-14 12:45:00,6.62,6.64,6.61,6.62,152000.0,6.5614,6.5812,6.5515,6.5614,152000.0
2008-11-14 12:50:00,6.62,6.63,6.6,6.61,50800.0,6.5614,6.5713,6.5416,6.5515,50800.0
2008-11-14 12:55:00,6.61,6.66,6.61,6.64,73200.0,6.5515,6.601,6.5515,6.5812,73200.0
2008-11-14 13:00:00,6.63,6.63,6.58,6.59,29600.0,6.5713,6.5713,6.5217,6.5316,29600.0
2008-11-14 13:05:00,6.58,6.59,6.57,6.58,35600.0,6.5217,6.5316,6.5118,6.5217,35600.0
2008-11-14 13:10:00,6.58,6.59,6.57,6.57,129200.0,6.5217,6.5316,6.5118,6.5118,129200.0
2008-11-14 13:15:00,6.57,6.6,6.56,6.59,149600.0,6.5118,6.5416,6.5019,6.5316,149600.0
2008-11-14 13:20:00,6.58,6.58,6.55,6.57,38400.0,6.5217,6.5217,6.492,6.5118,38400.0
2008-11-14 13:25:00,6.59,6.64,6.59,6.64,52800.0,6.5316,6.5812,6.5316,6.5812,52800.0
2008-11-14 13:30:00,6.64,6.68,6.63,6.64,51200.0,6.5812,6.6208,6.5713,6.5812,51200.0
2008-11-14 13:35:00,6.65,6.67,6.62,6.65,57200.0,6.5911,6.6109,6.5614,6.5911,57200.0
2008-11-14 13:40:00,6.65,6.68,6.64,6.65,87600.0,6.5911,6.6208,6.5812,6.5911,87600.0
2008-11-14 13:45:00,6.65,6.66,6.59,6.66,108000.0,6.5911,6.601,6.5316,6.601,108000.0
2008-11-14 13:50:00,6.66,6.7,6.65,6.66,72400.0,6.601,6.6407,6.5911,6.601,72400.0
2008-11-14 13:55:00,6.65,6.73,6.65,6.7,153600.0,6.5911,6.6704,6.5911,6.6407,153600.0
2008-11-14 14:00:00,6.7,6.72,6.68,6.72,103600.0,6.6407,6.6605,6.6208,6.6605,103600.0
2008-11-14 14:05:00,6.72,6.8,6.72,6.75,86400.0,6.6605,6.7398,6.6605,6.6902,86400.0
2008-11-14 14:10:00,6.75,6.75,6.72,6.74,67600.0,6.6902,6.6902,6.6605,6.6803,67600.0
2008-11-14 14:15:00,6.74,6.86,6.74,6.86,100000.0,6.6803,6.7992,6.6803,6.7992,100000.0
2008-11-14 14:20:00,6.87,6.87,6.79,6.81,72400.0,6.8092,6.8092,6.7299,6.7497,72400.0
2008-11-14 14:25:00,6.81,6.87,6.78,6.79,86000.0,6.7497,6.8092,6.72,6.7299,86000.0
2008-11-14 14:30:00,6.79,6.81,6.75,6.75,96000.0,6.7299,6.7497,6.6902,6.6902,96000.0
2008-11-14 14:35:00,6.76,6.84,6.75,6.81,79600.0,6.7001,6.7794,6.6902,6.7497,79600.0
2008-11-14 14:40:00,6.81,6.94,6.81,6.91,168000.0,6.7497,6.8785,6.7497,6.8488,168000.0
2008-11-14 14:45:00,6.91,6.92,6.84,6.85,96400.0,6.8488,6.8587,6.7794,6.7893,96400.0
2008-11-14 14:50:00,6.86,6.89,6.83,6.89,95200.0,6.7992,6.829,6.7695,6.829,95200.0
2008-11-14 14:55:00,6.89,6.97,6.89,6.97,114800.0,6.829,6.9083,6.829,6.9083,114800.0
2008-11-14 15:00:00,6.97,6.98,6.87,6.89,115200.0,6.9083,6.9182,6.8092,6.829,115200.0
2008-11-14 15:05:00,6.88,6.92,6.84,6.91,144400.0,6.8191,6.8587,6.7794,6.8488,144400.0
2008-11-14 15:10:00,6.91,6.92,6.85,6.89,103200.0,6.8488,6.8587,6.7893,6.829,103200.0
2008-11-14 15:15:00,6.89,6.92,6.76,6.77,110400.0,6.829,6.8587,6.7001,6.71,110400.0
2008-11-14 15:20:00,6.76,6.85,6.76,6.83,192000.0,6.7001,6.7893,6.7001,6.7695,192000.0
2008-11-14 15:25:00,6.83,6.85,6.76,6.8,201200.0,6.7695,6.7893,6.7001,6.7398,201200.0
2008-11-14 15:30:00,6.81,6.81,6.65,6.67,203200.0,6.7497,6.7497,6.5911,6.6109,203200.0
2008-11-14 15:35:00,6.67,6.71,6.67,6.71,341200.0,6.6109,6.6506,6.6109,6.6506,341200.0
2008-11-14 15:40:00,6.71,6.71,6.61,6.67,313200.0,6.6506,6.6506,6.5515,6.6109,313200.0
2008-11-14 15:45:00,6.67,6.72,6.66,6.68,251600.0,6.6109,6.6605,6.601,6.6208,251600.0
2008-11-14 15:50:00,6.68,6.74,6.68,6.7,509600.0,6.6208,6.6803,6.6208,6.6407,509600.0
2008-11-14 15:55:00,6.7,6.7,6.61,6.63,632800.0,6.6407,6.6407,6.5515,6.5713,632800.0
2008-11-17 09:30:00,6.51,6.54,6.39,6.48,126400.0,6.4523,6.4821,6.3334,6.4226,126400.0
2008-11-17 09:35:00,6.46,6.5,6.43,6.49,216400.0,6.4028,6.4424,6.3731,6.4325,216400.0
2008-11-17 09:40:00,6.48,6.53,6.39,6.48,137600.0,6.4226,6.4722,6.3334,6.4226,137600.0
2008-11-17 09:45:00,6.47,6.48,6.44,6.47,57600.0,6.4127,6.4226,6.383,6.4127,57600.0
2008-11-17 09:50:00,6.48,6.54,6.47,6.52,64800.0,6.4226,6.4821,6.4127,6.4623,64800.0
2008-11-17 09:55:00,6.52,6.52,6.45,6.45,59600.0,6.4623,6.4623,6.3929,6.3929,59600.0
2008-11-17 10:00:00,6.45,6.45,6.41,6.45,142400.0,6.3929,6.3929,6.3532,6.3929,142400.0
2008-11-17 10:05:00,6.44,6.47,6.42,6.46,106400.0,6.383,6.4127,6.3631,6.4028,106400.0
2008-11-17 10:10:00,6.46,6.46,6.38,6.4,125600.0,6.4028,6.4028,6.3235,6.3433,125600.0
2008-11-17 10:15:00,6.41,6.41,6.38,6.38,150000.0,6.3532,6.3532,6.3235,6.3235,150000.0
2008-11-17 10:20:00,6.38,6.4,6.33,6.35,68000.0,6.3235,6.3433,6.2739,6.2938,68000.0
2008-11-17 10:25:00,6.34,6.37,6.32,6.36,66400.0,6.2839,6.3136,6.264,6.3037,66400.0
2008-11-17 10:30:00,6.36,6.39,6.34,6.39,87200.0,6.3037,6.3334,6.2839,6.3334,87200.0
2008-11-17 10:35:00,6.39,6.42,6.38,6.4,62000.0,6.3334,6.3631,6.3235,6.3433,62000.0
2008-11-17 10:40:00,6.4,6.43,6.37,6.41,92400.0,6.3433,6.3731,6.3136,6.3532,92400.0
2008-11-17 10:45:00,6.41,6.42,6.39,6.41,68000.0,6.3532,6.3631,6.3334,6.3532,68000.0
2008-11-17 10:50:00,6.41,6.42,6.38,6.38,49200.0,6.3532,6.3631,6.3235,6.3235,49200.0
2008-11-17 10:55:00,6.37,6.37,6.33,6.33,84000.0,6.3136,6.3136,6.2739,6.2739,84000.0
2008-11-17 11:00:00,6.33,6.38,6.32,6.37,111600.0,6.2739,6.3235,6.264,6.3136,111600.0
2008-11-17 11:05:00,6.38,6.43,6.37,6.4,72400.0,6.3235,6.3731,6.3136,6.3433,72400.0
2008-11-17 11:10:00,6.41,6.43,6.4,6.42,243200.0,6.3532,6.3731,6.3433,6.3631,243200.0
2008-11-17 11:15:00,6.41,6.43,6.39,6.41,88800.0,6.3532,6.3731,6.3334,6.3532,88800.0
2008-11-17 11:20:00,6.41,6.44,6.4,6.41,51600.0,6.3532,6.383,6.3433,6.3532,51600.0
2008-11-17 11:25:00,6.41,6.42,6.39,6.4,37600.0,6.3532,6.3631,6.3334,6.3433,37600.0
2008-11-17 11:30:00,6.4,6.46,6.4,6.46,45200.0,6.3433,6.4028,6.3433,6.4028,45200.0
2008-11-17 11:35:00,6.45,6.47,6.41,6.46,47600.0,6.3929,6.4127,6.3532,6.4028,47600.0
2008-11-17 11:40:00,6.47,6.47,6.38,6.41,49600.0,6.4127,6.4127,6.3235,6.3532,49600.0
2008-11-17 11:45:00,6.42,6.5,6.42,6.5,25600.0,6.3631,6.4424,6.3631,6.4424,25600.0
2008-11-17 11:50:00,6.49,6.54,6.48,6.52,127600.0,6.4325,6.4821,6.4226,6.4623,127600.0
2008-11-17 11:55:00,6.53,6.55,6.51,6.53,101200.0,6.4722,6.492,6.4523,6.4722,101200.0
2008-11-17 12:00:00,6.54,6.56,6.5,6.52,57600.0,6.4821,6.5019,6.4424,6.4623,57600.0
2008-11-17 12:05:00,6.52,6.58,6.52,6.58,74000.0,6.4623,6.5217,6.4623,6.5217,74000.0
2008-11-17 12:10:00,6.58,6.6,6.53,6.56,121200.0,6.5217,6.5416,6.4722,6.5019,121200.0
2008-11-17 12:15:00,6.57,6.58,6.54,6.56,39200.0,6.5118,6.5217,6.4821,6.5019,39200.0
2008-11-17 12:20:00,6.56,6.58,6.53,6.57,47600.0,6.5019,6.5217,6.4722,6.5118,47600.0
2008-11-17 12:25:00,6.57,6.58,6.53,6.56,54000.0,6.5118,6.5217,6.4722,6.5019,54000.0
2008-11-17 12:30:00,6.56,6.61,6.56,6.6,54400.0,6.5019,6.5515,6.5019,6.5416,54400.0
2008-11-17 12:35:00,6.59,6.6,6.53,6.54,97200.0,6.5316,6.5416,6.4722,6.4821,97200.0
2008-11-17 12:40:00,6.54,6.56,6.53,6.56,60000.0,6.4821,6.5019,6.4722,6.5019,60000.0
2008-11-17 12:45:00,6.56,6.65,6.56,6.64,178800.0,6.5019,6.5911,6.5019,6.5812,178800.0
2008-11-17 12:50:00,6.63,6.64,6.6,6.6,59200.0,6.5713,6.5812,6.5416,6.5416,59200.0
2008-11-17 12:55:00,6.6,6.61,6.57,6.57,90400.0,6.5416,6.5515,6.5118,6.5118,90400.0
2008-11-17 13:00:00,6.57,6.57,6.53,6.53,23600.0,6.5118,6.5118,6.4722,6.4722,23600.0
2008-11-17 13:05:00,6.53,6.54,6.51,6.51,51600.0,6.4722,6.4821,6.4523,6.4523,51600.0
2008-11-17 13:10:00,6.52,6.52,6.5,6.51,46000.0,6.4623,6.4623,6.4424,6.4523,46000.0
2008-11-17 13:15:00,6.51,6.51,6.45,6.48,40000.0,6.4523,6.4523,6.3929,6.4226,40000.0
2008-11-17 13:20:00,6.48,6.49,6.46,6.47,46800.0,6.4226,6.4325,6.4028,6.4127,46800.0
2008-11-17 13:25:00,6.47,6.49,6.45,6.49,123200.0,6.4127,6.4325,6.3929,6.4325,123200.0
2008-11-17 13:30:00,6.5,6.51,6.47,6.47,33200.0,6.4424,6.4523,6.4127,6.4127,33200.0
2008-11-17 13:35:00,6.46,6.47,6.41,6.46,46000.0,6.4028,6.4127,6.3532,6.4028,46000.0
2008-11-17 13:40:00,6.45,6.46,6.41,6.41,76400.0,6.3929,6.4028,6.3532,6.3532,76400.0
2008-11-17 13:45:00,6.41,6.43,6.41,6.42,45600.0,6.3532,6.3731,6.3532,6.3631,45600.0
2008-11-17 13:50:00,6.42,6.49,6.41,6.48,97200.0,6.3631,6.4325,6.3532,6.4226,97200.0
2008-11-17 13:55:00,6.47,6.5,6.47,6.47,105600.0,6.4127,6.4424,6.4127,6.4127,105600.0
2008-11-17 14:00:00,6.47,6.47,6.4,6.42,147200.0,6.4127,6.4127,6.3433,6.3631,147200.0
2008-11-17 14:05:00,6.42,6.47,6.41,6.47,236800.0,6.3631,6.4127,6.3532,6.4127,236800.0
2008-11-17 14:10:00,6.47,6.51,6.45,6.5,56400.0,6.4127,6.4523,6.3929,6.4424,56400.0
2008-11-17 14:15:00,6.5,6.51,6.44,6.47,122400.0,6.4424,6.4523,6.383,6.4127,122400.0
2008-11-17 14:20:00,6.47,6.5,6.43,6.43,90800.0,6.4127,6.4424,6.3731,6.3731,90800.0
2008-11-17 14:25:00,6.43,6.45,6.4,6.41,110000.0,6.3731,6.3929,6.3433,6.3532,110000.0
2008-11-17 14:30:00,6.42,6.46,6.41,6.45,203200.0,6.3631,6.4028,6.3532,6.3929,203200.0
2008-11-17 14:35:00,6.45,6.5,6.45,6.5,104800.0,6.3929,6.4424,6.3929,6.4424,104800.0
2008-11-17 14:40:00,6.5,6.52,6.48,6.51,60800.0,6.4424,6.4623,6.4226,6.4523,60800.0
2008-11-17 14:45:00,6.51,6.51,6.47,6.48,126000.0,6.4523,6.4523,6.4127,6.4226,126000.0
2008-11-17 14:50:00,6.48,6.5,6.46,6.5,70800.0,6.4226,6.4424,6.4028,6.4424,70800.0
2008-11-17 14:55:00,6.5,6.53,6.47,6.47,178800.0,6.4424,6.4722,6.4127,6.4127,178800.0
2008-11-17 15:00:00,6.47,6.55,6.47,6.54,103600.0,6.4127,6.492,6.4127,6.4821,103600.0
2008-11-17 15:05:00,6.53,6.54,6.49,6.51,92800.0,6.4722,6.4821,6.4325,6.4523,92800.0
2008-11-17 15:10:00,6.5,6.55,6.47,6.53,194800.0,6.4424,6.492,6.4127,6.4722,194800.0
2008-11-17 15:15:00,6.52,6.58,6.52,6.54,66000.0,6.4623,6.5217,6.4623,6.4821,66000.0
2008-11-17 15:20:00,6.53,6.56,6.49,6.51,87600.0,6.4722,6.5019,6.4325,6.4523,87600.0
2008-11-17 15:25:00,6.51,6.53,6.48,6.52,139200.0,6.4523,6.4722,6.4226,6.4623,139200.0
2008-11-17 15:30:00,6.52,6.54,6.46,6.46,99200.0,6.4623,6.4821,6.4028,6.4028,99200.0
2008-11-17 15:35:00,6.46,6.48,6.41,6.42,198800.0,6.4028,6.4226,6.3532,6.3631,198800.0
2008-11-17 15:40:00,6.42,6.48,6.42,6.47,211600.0,6.3631,6.4226,6.3631,6.4127,211600.0
2008-11-17 15:45:00,6.47,6.49,6.42,6.43,228400.0,6.4127,6.4325,6.3631,6.3731,228400.0
2008-11-17 15:50:00,6.43,6.47,6.4,6.41,142400.0,6.3731,6.4127,6.3433,6.3532,142400.0
2008-11-17 15:55:00,6.41,6.43,6.38,6.4,415200.0,6.3532,6.3731,6.3235,6.3433,415200.0
2008-11-18 09:30:00,6.33,6.57,6.24,6.24,140000.0,6.2739,6.5118,6.1847,6.1847,140000.0
2008-11-18 09:35:00,6.24,6.36,6.18,6.26,253600.0,6.1847,6.3037,6.1253,6.2046,253600.0
2008-11-18 09:40:00,6.27,6.32,6.24,6.25,178400.0,6.2145,6.264,6.1847,6.1947,178400.0
2008-11-18 09:45:00,6.26,6.26,6.21,6.24,156800.0,6.2046,6.2046,6.155,6.1847,156800.0
2008-11-18 09:50:00,6.25,6.25,6.15,6.15,130800.0,6.1947,6.1947,6.0955,6.0955,130800.0
2008-11-18 09:55:00,6.15,6.21,6.11,6.15,252400.0,6.0955,6.155,6.0559,6.0955,252400.0
2008-11-18 10:00:00,6.15,6.18,6.12,6.12,209600.0,6.0955,6.1253,6.0658,6.0658,209600.0
2008-11-18 10:05:00,6.12,6.13,6.05,6.1,151600.0,6.0658,6.0757,5.9964,6.046,151600.0
2008-11-18 10:10:00,6.11,6.18,6.1,6.12,242400.0,6.0559,6.1253,6.046,6.0658,242400.0
2008-11-18 10:15:00,6.12,6.14,6.1,6.12,236400.0,6.0658,6.0856,6.046,6.0658,236400.0
2008-11-18 10:20:00,6.13,6.16,6.09,6.09,171600.0,6.0757,6.1054,6.0361,6.0361,171600.0
2008-11-18 10:25:00,6.09,6.13,6.08,6.12,172000.0,6.0361,6.0757,6.0262,6.0658,172000.0
2008-11-18 10:30:00,6.12,6.12,6.05,6.07,139200.0,6.0658,6.0658,5.9964,6.0162,139200.0
2008-11-18 10:35:00,6.07,6.07,6.0,6.05,267200.0,6.0162,6.0162,5.9469,5.9964,267200.0
2008-11-18 10:40:00,6.05,6.05,5.98,6.0,310400.0,5.9964,5.9964,5.927,5.9469,310400.0
2008-11-18 10:45:00,6.0,6.04,5.99,6.0,494000.0,5.9469,5.9865,5.937,5.9469,494000.0
2008-11-18 10:50:00,6.0,6.02,5.96,6.01,290000.0,5.9469,5.9667,5.9072,5.9568,290000.0
2008-11-18 10:55:00,6.01,6.02,5.97,5.98,182800.0,5.9568,5.9667,5.9171,5.927,182800.0
2008-11-18 11:00:00,5.98,5.98,5.93,5.95,344000.0,5.927,5.927,5.8775,5.8973,344000.0
2008-11-18 11:05:00,5.95,5.98,5.95,5.97,108000.0,5.8973,5.927,5.8973,5.9171,108000.0
2008-11-18 11:10:00,5.97,5.99,5.96,5.97,110400.0,5.9171,5.937,5.9072,5.9171,110400.0
2008-11-18 11:15:00,5.97,5.98,5.95,5.97,210800.0,5.9171,5.927,5.8973,5.9171,210800.0
2008-11-18 11:20:00,5.97,5.99,5.97,5.98,122800.0,5.9171,5.937,5.9171,5.927,122800.0
2008-11-18 11:25:00,5.98,6.0,5.97,5.99,85600.0,5.927,5.9469,5.9171,5.937,85600.0
2008-11-18 11:30:00,5.99,6.0,5.98,6.0,237600.0,5.937,5.9469,5.927,5.9469,237600.0
2008-11-18 11:35:00,6.0,6.07,6.0,6.01,277200.0,5.9469,6.0162,5.9469,5.9568,277200.0
2008-11-18 11:40:00,6.02,6.02,5.97,6.01,222000.0,5.9667,5.9667,5.9171,5.9568,222000.0
2008-11-18 11:45:00,6.01,6.04,6.0,6.03,162000.0,5.9568,5.9865,5.9469,5.9766,162000.0
2008-11-18 11:50:00,6.03,6.07,6.02,6.04,197200.0,5.9766,6.0162,5.9667,5.9865,197200.0
2008-11-18 11:55:00,6.05,6.06,6.04,6.05,84400.0,5.9964,6.0063,5.9865,5.9964,84400.0
2008-11-18 12:00:00,6.05,6.05,5.97,5.97,178400.0,5.9964,5.9964,5.9171,5.9171,178400.0
2008-11-18 12:05:00,5.97,5.99,5.96,5.97,105600.0,5.9171,5.937,5.9072,5.9171,105600.0
2008-11-18 12:10:00,5.97,5.99,5.96,5.98,106000.0,5.9171,5.937,5.9072,5.927,106000.0
2008-11-18 12:15:00,5.98,5.99,5.97,5.97,124000.0,5.927,5.937,5.9171,5.9171,124000.0
2008-11-18 12:20:00,5.97,6.01,5.97,5.99,546400.0,5.9171,5.9568,5.9171,5.937,546400.0
2008-11-18 12:25:00,5.99,5.99,5.95,5.98,128800.0,5.937,5.937,5.8973,5.927,128800.0
2008-11-18 12:30:00,5.98,5.98,5.96,5.96,144800.0,5.927,5.927,5.9072,5.9072,144800.0
2008-11-18 12:35:00,5.96,5.96,5.91,5.94,165600.0,5.9072,5.9072,5.8577,5.8874,165600.0
2008-11-18 12:40:00,5.94,5.96,5.91,5.95,587600.0,5.8874,5.9072,5.8577,5.8973,587600.0
2008-11-18 12:45:00,5.94,5.95,5.93,5.94,125200.0,5.8874,5.8973,5.8775,5.8874,125200.0
2008-11-18 12:50:00,5.94,5.95,5.93,5.94,171200.0,5.8874,5.8973,5.8775,5.8874,171200.0
2008-11-18 12:55:00,5.93,5.95,5.91,5.92,57600.0,5.8775,5.8973,5.8577,5.8676,57600.0
2008-11-18 13:00:00,5.91,5.94,5.89,5.9,177200.0,5.8577,5.8874,5.8378,5.8478,177200.0
2008-11-18 13:05:00,5.9,5.91,5.88,5.9,66000.0,5.8478,5.8577,5.8279,5.8478,66000.0
2008-11-18 13:10:00,5.9,5.92,5.88,5.89,138000.0,5.8478,5.8676,5.8279,5.8378,138000.0
2008-11-18 13:15:00,5.9,5.93,5.88,5.91,124000.0,5.8478,5.8775,5.8279,5.8577,124000.0
2008-11-18 13:20:00,5.91,5.94,5.91,5.92,79600.0,5.8577,5.8874,5.8577,5.8676,79600.0
2008-11-18 13:25:00,5.93,5.95,5.92,5.95,71600.0,5.8775,5.8973,5.8676,5.8973,71600.0
2008-11-18 13:30:00,5.95,5.95,5.93,5.93,135600.0,5.8973,5.8973,5.8775,5.8775,135600.0
2008-11-18 13:35:00,5.93,5.94,5.9,5.9,110400.0,5.8775,5.8874,5.8478,5.8478,110400.0
2008-11-18 13:40:00,5.9,5.92,5.88,5.88,74400.0,5.8478,5.8676,5.8279,5.8279,74400.0
2008-11-18 13:45:00,5.87,5.88,5.84,5.84,270800.0,5.818,5.8279,5.7883,5.7883,270800.0
2008-11-18 13:50:00,5.84,5.89,5.84,5.87,157600.0,5.7883,5.8378,5.7883,5.818,157600.0
2008-11-18 13:55:00,5.88,5.91,5.87,5.9,106800.0,5.8279,5.8577,5.818,5.8478,106800.0
2008-11-18 14:00:00,5.9,5.9,5.85,5.86,162400.0,5.8478,5.8478,5.7982,5.8081,162400.0
2008-11-18 14:05:00,5.86,5.87,5.81,5.84,249600.0,5.8081,5.818,5.7585,5.7883,249600.0
2008-11-18 14:10:00,5.84,5.9,5.83,5.87,98400.0,5.7883,5.8478,5.7784,5.818,98400.0
2008-11-18 14:15:00,5.87,5.89,5.85,5.87,141600.0,5.818,5.8378,5.7982,5.818,141600.0
2008-11-18 14:20:00,5.87,5.9,5.85,5.88,91600.0,5.818,5.8478,5.7982,5.8279,91600.0
2008-11-18 14:25:00,5.89,5.91,5.85,5.87,154800.0,5.8378,5.8577,5.7982,5.818,154800.0
2008-11-18 14:30:00,5.87,5.87,5.8,5.82,146000.0,5.818,5.818,5.7486,5.7685,146000.0
2008-11-18 14:35:00,5.82,5.88,5.81,5.86,131600.0,5.7685,5.8279,5.7585,5.8081,131600.0
2008-11-18 14:40:00,5.86,5.88,5.84,5.84,96400.0,5.8081,5.8279,5.7883,5.7883,96400.0
2008-11-18 14:45:00,5.84,5.84,5.75,5.76,196000.0,5.7883,5.7883,5.6991,5.709,196000.0
2008-11-18 14:50:00,5.75,5.83,5.73,5.83,253600.0,5.6991,5.7784,5.6793,5.7784,253600.0
2008-11-18 14:55:00,5.83,5.86,5.8,5.85,124000.0,5.7784,5.8081,5.7486,5.7982,124000.0
2008-11-18 15:00:00,5.85,5.89,5.83,5.85,176800.0,5.7982,5.8378,5.7784,5.7982,176800.0
2008-11-18 15:05:00,5.85,5.93,5.85,5.92,305200.0,5.7982,5.8775,5.7982,5.8676,305200.0
2008-11-18 15:10:00,5.92,5.95,5.89,5.9,244800.0,5.8676,5.8973,5.8378,5.8478,244800.0
2008-11-18 15:15:00,5.89,5.9,5.87,5.89,274800.0,5.8378,5.8478,5.818,5.8378,274800.0
2008-11-18 15:20:00,5.9,5.95,5.88,5.91,284800.0,5.8478,5.8973,5.8279,5.8577,284800.0
2008-11-18 15:25:00,5.91,5.91,5.85,5.89,225200.0,5.8577,5.8577,5.7982,5.8378,225200.0
2008-11-18 15:30:00,5.9,5.9,5.83,5.88,190800.0,5.8478,5.8478,5.7784,5.8279,190800.0
2008-11-18 15:35:00,5.89,5.91,5.86,5.89,330000.0,5.8378,5.8577,5.8081,5.8378,330000.0
2008-11-18 15:40:00,5.89,5.93,5.85,5.86,591200.0,5.8378,5.8775,5.7982,5.8081,591200.0
2008-11-18 15:45:00,5.86,5.93,5.86,5.92,286000.0,5.8081,5.8775,5.8081,5.8676,286000.0
2008-11-18 15:50:00,5.92,5.95,5.92,5.94,226000.0,5.8676,5.8973,5.8676,5.8874,226000.0
2008-11-18 15:55:00,5.94,5.96,5.92,5.95,490800.0,5.8874,5.9072,5.8676,5.8973,490800.0
2008-11-19 09:30:00,5.91,5.97,5.81,5.92,144000.0,5.8577,5.9171,5.7585,5.8676,144000.0
2008-11-19 09:35:00,5.92,5.96,5.92,5.93,190800.0,5.8676,5.9072,5.8676,5.8775,190800.0
2008-11-19 09:40:00,5.94,5.95,5.89,5.9,133200.0,5.8874,5.8973,5.8378,5.8478,133200.0
2008-11-19 09:45:00,5.9,5.92,5.84,5.88,164000.0,5.8478,5.8676,5.7883,5.8279,164000.0
2008-11-19 09:50:00,5.88,5.94,5.87,5.9,158000.0,5.8279,5.8874,5.818,5.8478,158000.0
2008-11-19 09:55:00,5.9,5.95,5.9,5.95,177600.0,5.8478,5.8973,5.8478,5.8973,177600.0
2008-11-19 10:00:00,5.94,5.97,5.88,5.96,181600.0,5.8874,5.9171,5.8279,5.9072,181600.0
2008-11-19 10:05:00,5.95,6.0,5.94,5.99,323600.0,5.8973,5.9469,5.8874,5.937,323600.0
2008-11-19 10:10:00,5.99,6.04,5.97,6.04,96800.0,5.937,5.9865,5.9171,5.9865,96800.0
2008-11-19 10:15:00,6.03,6.04,5.95,5.98,94400.0,5.9766,5.9865,5.8973,5.927,94400.0
2008-11-19 10:20:00,5.97,5.99,5.96,5.99,120400.0,5.9171,5.937,5.9072,5.937,120400.0
2008-11-19 10:25:00,5.99,5.99,5.96,5.98,182400.0,5.937,5.937,5.9072,5.927,182400.0
2008-11-19 10:30:00,5.97,5.98,5.96,5.97,527600.0,5.9171,5.927,5.9072,5.9171,527600.0
2008-11-19 10:35:00,5.97,6.0,5.95,5.97,432400.0,5.9171,5.9469,5.8973,5.9171,432400.0
2008-11-19 10:40:00,5.96,5.97,5.89,5.9,86400.0,5.9072,5.9171,5.8378,5.8478,86400.0
2008-11-19 10:45:00,5.9,5.9,5.83,5.84,97200.0,5.8478,5.8478,5.7784,5.7883,97200.0
2008-11-19 10:50:00,5.83,5.87,5.83,5.85,91200.0,5.7784,5.818,5.7784,5.7982,91200.0
2008-11-19 10:55:00,5.85,5.85,5.77,5.78,89200.0,5.7982,5.7982,5.7189,5.7288,89200.0
2008-11-19 11:00:00,5.79,5.82,5.77,5.8,166400.0,5.7387,5.7685,5.7189,5.7486,166400.0
2008-11-19 11:05:00,5.8,5.81,5.75,5.76,585200.0,5.7486,5.7585,5.6991,5.709,585200.0
2008-11-19 11:10:00,5.77,5.81,5.76,5.8,88800.0,5.7189,5.7585,5.709,5.7486,88800.0
2008-11-19 11:15:00,5.8,5.81,5.74,5.8,96400.0,5.7486,5.7585,5.6892,5.7486,96400.0
2008-11-19 11:20:00,5.81,5.81,5.77,5.77,128800.0,5.7585,5.7585,5.7189,5.7189,128800.0
2008-11-19 11:25:00,5.77,5.77,5.72,5.73,31200.0,5.7189,5.7189,5.6693,5.6793,31200.0
2008-11-19 11:30:00,5.74,5.75,5.72,5.72,94000.0,5.6892,5.6991,5.6693,5.6693,94000.0
2008-11-19 11:35:00,5.72,5.73,5.7,5.72,140400.0,5.6693,5.6793,5.6495,5.6693,140400.0
2008-11-19 11:40:00,5.73,5.78,5.72,5.77,300800.0,5.6793,5.7288,5.6693,5.7189,300800.0
2008-11-19 11:45:00,5.76,5.78,5.73,5.78,143200.0,5.709,5.7288,5.6793,5.7288,143200.0
2008-11-19 11:50:00,5.78,5.83,5.78,5.81,100400.0,5.7288,5.7784,5.7288,5.7585,100400.0
2008-11-19 11:55:00,5.81,5.82,5.76,5.78,88000.0,5.7585,5.7685,5.709,5.7288,88000.0
2008-11-19 12:00:00,5.78,5.81,5.75,5.8,198800.0,5.7288,5.7585,5.6991,5.7486,198800.0
2008-11-19 12:05:00,5.8,5.81,5.78,5.8,139600.0,5.7486,5.7585,5.7288,5.7486,139600.0
2008-11-19 12:10:00,5.8,5.8,5.76,5.78,63600.0,5.7486,5.7486,5.709,5.7288,63600.0
2008-11-19 12:15:00,5.79,5.79,5.73,5.73,81200.0,5.7387,5.7387,5.6793,5.6793,81200.0
2008-11-19 12:20:00,5.73,5.8,5.73,5.79,127200.0,5.6793,5.7486,5.6793,5.7387,127200.0
2008-11-19 12:25:00,5.8,5.81,5.78,5.8,232800.0,5.7486,5.7585,5.7288,5.7486,232800.0
2008-11-19 12:30:00,5.8,5.85,5.79,5.85,152800.0,5.7486,5.7982,5.7387,5.7982,152800.0
2008-11-19 12:35:00,5.85,5.9,5.84,5.9,372800.0,5.7982,5.8478,5.7883,5.8478,372800.0
2008-11-19 12:40:00,5.88,5.93,5.87,5.89,147200.0,5.8279,5.8775,5.818,5.8378,147200.0
2008-11-19 12:45:00,5.89,5.89,5.84,5.85,34400.0,5.8378,5.8378,5.7883,5.7982,34400.0
2008-11-19 12:50:00,5.85,5.87,5.8,5.81,112000.0,5.7982,5.818,5.7486,5.7585,112000.0
2008-11-19 12:55:00,5.81,5.81,5.76,5.77,136800.0,5.7585,5.7585,5.709,5.7189,136800.0
2008-11-19 13:00:00,5.77,5.78,5.73,5.75,164000.0,5.7189,5.7288,5.6793,5.6991,164000.0
2008-11-19 13:05:00,5.75,5.79,5.74,5.77,280800.0,5.6991,5.7387,5.6892,5.7189,280800.0
2008-11-19 13:10:00,5.77,5.77,5.74,5.76,175600.0,5.7189,5.7189,5.6892,5.709,175600.0
2008-11-19 13:15:00,5.75,5.75,5.7,5.73,44000.0,5.6991,5.6991,5.6495,5.6793,44000.0
2008-11-19 13:20:00,5.72,5.74,5.71,5.71,24400.0,5.6693,5.6892,5.6594,5.6594,24400.0
2008-11-19 13:25:00,5.7,5.72,5.7,5.7,91200.0,5.6495,5.6693,5.6495,5.6495,91200.0
2008-11-19 13:30:00,5.7,5.72,5.68,5.69,90400.0,5.6495,5.6693,5.6297,5.6396,90400.0
2008-11-19 13:35:00,5.69,5.72,5.68,5.7,84000.0,5.6396,5.6693,5.6297,5.6495,84000.0
2008-11-19 13:40:00,5.71,5.76,5.71,5.75,56800.0,5.6594,5.709,5.6594,5.6991,56800.0
2008-11-19 13:45:00,5.75,5.76,5.74,5.74,38400.0,5.6991,5.709,5.6892,5.6892,38400.0
2008-11-19 13:50:00,5.73,5.76,5.72,5.76,130000.0,5.6793,5.709,5.6693,5.709,130000.0
2008-11-19 13:55:00,5.76,5.77,5.75,5.76,82800.0,5.709,5.7189,5.6991,5.709,82800.0
2008-11-19 14:00:00,5.76,5.76,5.72,5.72,106400.0,5.709,5.709,5.6693,5.6693,106400.0
2008-11-19 14:05:00,5.73,5.73,5.69,5.72,78400.0,5.6793,5.6793,5.6396,5.6693,78400.0
2008-11-19 14:10:00,5.72,5.73,5.69,5.71,237600.0,5.6693,5.6793,5.6396,5.6594,237600.0
2008-11-19 14:15:00,5.7,5.72,5.69,5.69,102400.0,5.6495,5.6693,5.6396,5.6396,102400.0
2008-11-19 14:20:00,5.69,5.7,5.69,5.69,354400.0,5.6396,5.6495,5.6396,5.6396,354400.0
2008-11-19 14:25:00,5.69,5.76,5.69,5.69,326400.0,5.6396,5.709,5.6396,5.6396,326400.0
2008-11-19 14:30:00,5.69,5.72,5.69,5.69,280000.0,5.6396,5.6693,5.6396,5.6396,280000.0
2008-11-19 14:35:00,5.69,5.69,5.69,5.69,272400.0,5.6396,5.6396,5.6396,5.6396,272400.0
2008-11-19 14:40:00,5.69,5.75,5.69,5.74,260400.0,5.6396,5.6991,5.6396,5.6892,260400.0
2008-11-19 14:45:00,5.75,5.79,5.75,5.76,254400.0,5.6991,5.7387,5.6991,5.709,254400.0
2008-11-19 14:50:00,5.76,5.77,5.72,5.72,281200.0,5.709,5.7189,5.6693,5.6693,281200.0
2008-11-19 14:55:00,5.73,5.73,5.69,5.7,358000.0,5.6793,5.6793,5.6396,5.6495,358000.0
2008-11-19 15:00:00,5.7,5.72,5.69,5.71,556400.0,5.6495,5.6693,5.6396,5.6594,556400.0
2008-11-19 15:05:00,5.71,5.75,5.7,5.73,226800.0,5.6594,5.6991,5.6495,5.6793,226800.0
2008-11-19 15:10:00,5.74,5.74,5.7,5.7,190400.0,5.6892,5.6892,5.6495,5.6495,190400.0
2008-11-19 15:15:00,5.71,5.71,5.69,5.69,489600.0,5.6594,5.6594,5.6396,5.6396,489600.0
2008-11-19 15:20:00,5.69,5.7,5.69,5.69,618400.0,5.6396,5.6495,5.6396,5.6396,618400.0
2008-11-19 15:25:00,5.69,5.71,5.69,5.69,524800.0,5.6396,5.6594,5.6396,5.6396,524800.0
2008-11-19 15:30:00,5.69,5.7,5.69,5.7,620000.0,5.6396,5.6495,5.6396,5.6495,620000.0
2008-11-19 15:35:00,5.7,5.71,5.61,5.61,564800.0,5.6495,5.6594,5.5603,5.5603,564800.0
2008-11-19 15:40:00,5.62,5.62,5.54,5.54,432800.0,5.5702,5.5702,5.4909,5.4909,432800.0
2008-11-19 15:45:00,5.54,5.57,5.5,5.56,465200.0,5.4909,5.5207,5.4513,5.5108,465200.0
2008-11-19 15:50:00,5.56,5.56,5.51,5.54,538400.0,5.5108,5.5108,5.4612,5.4909,538400.0
2008-11-19 15:55:00,5.54,5.55,5.48,5.52,407200.0,5.4909,5.5009,5.4315,5.4711,407200.0
2008-11-20 09:30:00,5.43,5.53,5.41,5.52,105200.0,5.3819,5.481,5.3621,5.4711,105200.0
2008-11-20 09:35:00,5.52,5.61,5.48,5.58,578400.0,5.4711,5.5603,5.4315,5.5306,578400.0
2008-11-20 09:40:00,5.59,5.59,5.53,5.57,351600.0,5.5405,5.5405,5.481,5.5207,351600.0
2008-11-20 09:45:00,5.57,5.62,5.55,5.58,270000.0,5.5207,5.5702,5.5009,5.5306,270000.0
2008-11-20 09:50:00,5.59,5.62,5.51,5.55,374000.0,5.5405,5.5702,5.4612,5.5009,374000.0
2008-11-20 09:55:00,5.55,5.64,5.54,5.61,216000.0,5.5009,5.5901,5.4909,5.5603,216000.0
2008-11-20 10:00:00,5.59,5.68,5.59,5.62,350000.0,5.5405,5.6297,5.5405,5.5702,350000.0
2008-11-20 10:05:00,5.62,5.69,5.58,5.64,235200.0,5.5702,5.6396,5.5306,5.5901,235200.0
2008-11-20 10:10:00,5.64,5.66,5.59,5.66,136000.0,5.5901,5.6099,5.5405,5.6099,136000.0
2008-11-20 10:15:00,5.65,5.67,5.58,5.58,83600.0,5.6,5.6198,5.5306,5.5306,83600.0
2008-11-20 10:20:00,5.58,5.71,5.58,5.7,135600.0,5.5306,5.6594,5.5306,5.6495,135600.0
2008-11-20 10:25:00,5.7,5.76,5.66,5.74,197600.0,5.6495,5.709,5.6099,5.6892,197600.0
2008-11-20 10:30:00,5.75,5.83,5.73,5.8,244000.0,5.6991,5.7784,5.6793,5.7486,244000.0
2008-11-20 10:35:00,5.81,5.91,5.8,5.88,418400.0,5.7585,5.8577,5.7486,5.8279,418400.0
2008-11-20 10:40:00,5.87,6.0,5.85,5.99,268000.0,5.818,5.9469,5.7982,5.937,268000.0
2008-11-20 10:45:00,5.99,6.06,5.96,5.98,335200.0,5.937,6.0063,5.9072,5.927,335200.0
2008-11-20 10:50:00,5.97,5.98,5.91,5.97,169600.0,5.9171,5.927,5.8577,5.9171,169600.0
2008-11-20 10:55:00,5.97,6.04,5.93,6.03,270800.0,5.9171,5.9865,5.8775,5.9766,270800.0
2008-11-20 11:00:00,6.03,6.18,6.03,6.17,380000.0,5.9766,6.1253,5.9766,6.1154,380000.0
2008-11-20 11:05:00,6.17,6.26,6.12,6.19,348400.0,6.1154,6.2046,6.0658,6.1352,348400.0
2008-11-20 11:10:00,6.17,6.23,6.17,6.2,440000.0,6.1154,6.1748,6.1154,6.1451,440000.0
2008-11-20 11:15:00,6.2,6.2,6.01,6.01,437200.0,6.1451,6.1451,5.9568,5.9568,437200.0
2008-11-20 11:20:00,6.01,6.03,5.93,5.94,321200.0,5.9568,5.9766,5.8775,5.8874,321200.0
2008-11-20 11:25:00,5.95,5.97,5.91,5.96,133200.0,5.8973,5.9171,5.8577,5.9072,133200.0
2008-11-20 11:30:00,5.96,5.98,5.93,5.98,68400.0,5.9072,5.927,5.8775,5.927,68400.0
2008-11-20 11:35:00,5.98,6.04,5.97,6.0,87600.0,5.927,5.9865,5.9171,5.9469,87600.0
2008-11-20 11:40:00,5.99,6.01,5.93,5.94,227200.0,5.937,5.9568,5.8775,5.8874,227200.0
2008-11-20 11:45:00,5.94,5.96,5.88,5.94,223200.0,5.8874,5.9072,5.8279,5.8874,223200.0
2008-11-20 11:50:00,5.94,5.94,5.87,5.88,266800.0,5.8874,5.8874,5.818,5.8279,266800.0
2008-11-20 11:55:00,5.88,5.89,5.81,5.81,138800.0,5.8279,5.8378,5.7585,5.7585,138800.0
2008-11-20 12:00:00,5.81,5.81,5.74,5.78,221200.0,5.7585,5.7585,5.6892,5.7288,221200.0
2008-11-20 12:05:00,5.78,5.85,5.77,5.82,148000.0,5.7288,5.7982,5.7189,5.7685,148000.0
2008-11-20 12:10:00,5.82,5.9,5.8,5.81,143200.0,5.7685,5.8478,5.7486,5.7585,143200.0
2008-11-20 12:15:00,5.83,5.85,5.79,5.8,186000.0,5.7784,5.7982,5.7387,5.7486,186000.0
2008-11-20 12:20:00,5.8,5.89,5.8,5.87,194800.0,5.7486,5.8378,5.7486,5.818,194800.0
2008-11-20 12:25:00,5.87,5.95,5.84,5.92,114400.0,5.818,5.8973,5.7883,5.8676,114400.0
2008-11-20 12:30:00,5.92,6.0,5.91,5.95,130800.0,5.8676,5.9469,5.8577,5.8973,130800.0
2008-11-20 12:35:00,5.95,5.96,5.9,5.9,73200.0,5.8973,5.9072,5.8478,5.8478,73200.0
2008-11-20 12:40:00,5.91,5.94,5.88,5.93,139200.0,5.8577,5.8874,5.8279,5.8775,139200.0
2008-11-20 12:45:00,5.93,6.05,5.92,6.03,86800.0,5.8775,5.9964,5.8676,5.9766,86800.0
2008-11-20 12:50:00,6.03,6.04,5.95,5.95,81600.0,5.9766,5.9865,5.8973,5.8973,81600.0
2008-11-20 12:55:00,5.95,5.98,5.92,5.93,51200.0,5.8973,5.927,5.8676,5.8775,51200.0
2008-11-20 13:00:00,5.93,5.99,5.91,5.93,194000.0,5.8775,5.937,5.8577,5.8775,194000.0
2008-11-20 13:05:00,5.94,5.99,5.94,5.98,60000.0,5.8874,5.937,5.8874,5.927,60000.0
2008-11-20 13:10:00,5.97,5.98,5.91,5.94,99600.0,5.9171,5.927,5.8577,5.8874,99600.0
2008-11-20 13:15:00,5.95,6.03,5.91,5.93,148000.0,5.8973,5.9766,5.8577,5.8775,148000.0
2008-11-20 13:20:00,5.93,5.93,5.83,5.91,80800.0,5.8775,5.8775,5.7784,5.8577,80800.0
2008-11-20 13:25:00,5.92,5.94,5.86,5.88,42400.0,5.8676,5.8874,5.8081,5.8279,42400.0
2008-11-20 13:30:00,5.87,5.93,5.85,5.92,108800.0,5.818,5.8775,5.7982,5.8676,108800.0
2008-11-20 13:35:00,5.92,5.92,5.76,5.79,128800.0,5.8676,5.8676,5.709,5.7387,128800.0
2008-11-20 13:40:00,5.79,5.84,5.76,5.83,86800.0,5.7387,5.7883,5.709,5.7784,86800.0
2008-11-20 13:45:00,5.82,5.9,5.82,5.87,100400.0,5.7685,5.8478,5.7685,5.818,100400.0
2008-11-20 13:50:00,5.86,5.92,5.85,5.9,62800.0,5.8081,5.8676,5.7982,5.8478,62800.0
2008-11-20 13:55:00,5.89,5.95,5.84,5.95,98800.0,5.8378,5.8973,5.7883,5.8973,98800.0
2008-11-20 14:00:00,5.96,5.96,5.88,5.93,195600.0,5.9072,5.9072,5.8279,5.8775,195600.0
2008-11-20 14:05:00,5.93,5.97,5.92,5.96,141600.0,5.8775,5.9171,5.8676,5.9072,141600.0
2008-11-20 14:10:00,5.95,5.98,5.93,5.95,88000.0,5.8973,5.927,5.8775,5.8973,88000.0
2008-11-20 14:15:00,5.95,5.97,5.87,5.87,111200.0,5.8973,5.9171,5.818,5.818,111200.0
2008-11-20 14:20:00,5.87,5.88,5.83,5.84,155200.0,5.818,5.8279,5.7784,5.7883,155200.0
2008-11-20 14:25:00,5.84,5.85,5.75,5.76,50800.0,5.7883,5.7982,5.6991,5.709,50800.0
2008-11-20 14:30:00,5.76,5.91,5.76,5.83,407600.0,5.709,5.8577,5.709,5.7784,407600.0
2008-11-20 14:35:00,5.82,5.9,5.82,5.88,121600.0,5.7685,5.8478,5.7685,5.8279,121600.0
2008-11-20 14:40:00,5.88,5.93,5.88,5.89,156800.0,5.8279,5.8775,5.8279,5.8378,156800.0
2008-11-20 14:45:00,5.88,5.9,5.86,5.89,196800.0,5.8279,5.8478,5.8081,5.8378,196800.0
2008-11-20 14:50:00,5.88,5.92,5.83,5.85,135600.0,5.8279,5.8676,5.7784,5.7982,135600.0
2008-11-20 14:55:00,5.85,5.89,5.82,5.89,110800.0,5.7982,5.8378,5.7685,5.8378,110800.0
2008-11-20 15:00:00,5.9,5.93,5.84,5.85,155600.0,5.8478,5.8775,5.7883,5.7982,155600.0
2008-11-20 15:05:00,5.85,5.88,5.83,5.88,238400.0,5.7982,5.8279,5.7784,5.8279,238400.0
2008-11-20 15:10:00,5.88,5.93,5.88,5.9,268000.0,5.8279,5.8775,5.8279,5.8478,268000.0
2008-11-20 15:15:00,5.9,5.93,5.8,5.83,212000.0,5.8478,5.8775,5.7486,5.7784,212000.0
2008-11-20 15:20:00,5.83,5.88,5.82,5.84,309200.0,5.7784,5.8279,5.7685,5.7883,309200.0
2008-11-20 15:25:00,5.83,5.97,5.83,5.9,569600.0,5.7784,5.9171,5.7784,5.8478,569600.0
2008-11-20 15:30:00,5.9,5.97,5.88,5.89,486000.0,5.8478,5.9171,5.8279,5.8378,486000.0
2008-11-20 15:35:00,5.88,5.99,5.83,5.84,770800.0,5.8279,5.937,5.7784,5.7883,770800.0
2008-11-20 15:40:00,5.84,5.9,5.78,5.86,724800.0,5.7883,5.8478,5.7288,5.8081,724800.0
2008-11-20 15:45:00,5.86,5.98,5.83,5.89,749600.0,5.8081,5.927,5.7784,5.8378,749600.0
2008-11-20 15:50:00,5.89,5.89,5.71,5.75,572400.0,5.8378,5.8378,5.6594,5.6991,572400.0
2008-11-20 15:55:00,5.75,5.77,5.7,5.73,706000.0,5.6991,5.7189,5.6495,5.6793,706000.0
2008-11-21 09:30:00,6.38,6.5,6.16,6.16,1556800.0,6.3235,6.4424,6.1054,6.1054,1556800.0
2008-11-21 09:35:00,6.18,6.25,6.01,6.02,1963600.0,6.1253,6.1947,5.9568,5.9667,1963600.0
2008-11-21 09:40:00,6.02,6.09,6.01,6.05,937200.0,5.9667,6.0361,5.9568,5.9964,937200.0
2008-11-21 09:45:00,6.05,6.07,6.01,6.01,1236400.0,5.9964,6.0162,5.9568,5.9568,1236400.0
2008-11-21 09:50:00,6.01,6.06,5.72,5.78,2305200.0,5.9568,6.0063,5.6693,5.7288,2305200.0
2008-11-21 09:55:00,5.78,5.8,5.53,5.74,1565600.0,5.7288,5.7486,5.481,5.6892,1565600.0
2008-11-21 10:00:00,5.74,5.81,5.62,5.7,900400.0,5.6892,5.7585,5.5702,5.6495,900400.0
2008-11-21 10:05:00,5.68,5.79,5.66,5.79,659200.0,5.6297,5.7387,5.6099,5.7387,659200.0
2008-11-21 10:10:00,5.79,5.81,5.73,5.75,573600.0,5.7387,5.7585,5.6793,5.6991,573600.0
2008-11-21 10:15:00,5.75,5.77,5.67,5.7,552800.0,5.6991,5.7189,5.6198,5.6495,552800.0
2008-11-21 10:20:00,5.7,5.75,5.63,5.63,389200.0,5.6495,5.6991,5.5801,5.5801,389200.0
2008-11-21 10:25:00,5.63,5.69,5.57,5.57,444400.0,5.5801,5.6396,5.5207,5.5207,444400.0
2008-11-21 10:30:00,5.58,5.64,5.56,5.57,418400.0,5.5306,5.5901,5.5108,5.5207,418400.0
2008-11-21 10:35:00,5.57,5.61,5.53,5.55,488400.0,5.5207,5.5603,5.481,5.5009,488400.0
2008-11-21 10:40:00,5.55,5.56,5.48,5.5,667200.0,5.5009,5.5108,5.4315,5.4513,667200.0
2008-11-21 10:45:00,5.5,5.57,5.48,5.5,495600.0,5.4513,5.5207,5.4315,5.4513,495600.0
2008-11-21 10:50:00,5.5,5.5,5.44,5.48,436800.0,5.4513,5.4513,5.3918,5.4315,436800.0
2008-11-21 10:55:00,5.49,5.52,5.44,5.44,296800.0,5.4414,5.4711,5.3918,5.3918,296800.0
2008-11-21 11:00:00,5.44,5.48,5.43,5.43,266800.0,5.3918,5.4315,5.3819,5.3819,266800.0
2008-11-21 11:05:00,5.42,5.49,5.39,5.47,216000.0,5.372,5.4414,5.3423,5.4216,216000.0
2008-11-21 11:10:00,5.47,5.52,5.44,5.44,270000.0,5.4216,5.4711,5.3918,5.3918,270000.0
2008-11-21 11:15:00,5.44,5.47,5.41,5.46,287600.0,5.3918,5.4216,5.3621,5.4116,287600.0
2008-11-21 11:20:00,5.46,5.55,5.46,5.53,184800.0,5.4116,5.5009,5.4116,5.481,184800.0
2008-11-21 11:25:00,5.53,5.55,5.47,5.5,249600.0,5.481,5.5009,5.4216,5.4513,249600.0
2008-11-21 11:30:00,5.5,5.55,5.5,5.53,113600.0,5.4513,5.5009,5.4513,5.481,113600.0
2008-11-21 11:35:00,5.52,5.55,5.45,5.54,140000.0,5.4711,5.5009,5.4017,5.4909,140000.0
2008-11-21 11:40:00,5.53,5.55,5.49,5.49,237600.0,5.481,5.5009,5.4414,5.4414,237600.0
2008-11-21 11:45:00,5.52,5.52,5.46,5.48,306400.0,5.4711,5.4711,5.4116,5.4315,306400.0
2008-11-21 11:50:00,5.47,5.48,5.42,5.43,150800.0,5.4216,5.4315,5.372,5.3819,150800.0
2008-11-21 11:55:00,5.43,5.46,5.4,5.41,177200.0,5.3819,5.4116,5.3522,5.3621,177200.0
2008-11-21 12:00:00,5.41,5.41,5.33,5.34,554000.0,5.3621,5.3621,5.2828,5.2927,554000.0
2008-11-21 12:05:00,5.34,5.36,5.28,5.3,379600.0,5.2927,5.3125,5.2332,5.2531,379600.0
2008-11-21 12:10:00,5.3,5.36,5.24,5.33,649600.0,5.2531,5.3125,5.1936,5.2828,649600.0
2008-11-21 12:15:00,5.33,5.37,5.29,5.29,736400.0,5.2828,5.3224,5.2432,5.2432,736400.0
2008-11-21 12:20:00,5.29,5.31,5.27,5.31,415200.0,5.2432,5.263,5.2233,5.263,415200.0
2008-11-21 12:25:00,5.31,5.38,5.31,5.36,455600.0,5.263,5.3324,5.263,5.3125,455600.0
2008-11-21 12:30:00,5.36,5.41,5.34,5.37,299600.0,5.3125,5.3621,5.2927,5.3224,299600.0
2008-11-21 12:35:00,5.37,5.45,5.35,5.36,520400.0,5.3224,5.4017,5.3026,5.3125,520400.0
2008-11-21 12:40:00,5.36,5.44,5.36,5.43,182000.0,5.3125,5.3918,5.3125,5.3819,182000.0
2008-11-21 12:45:00,5.43,5.43,5.37,5.38,166000.0,5.3819,5.3819,5.3224,5.3324,166000.0
2008-11-21 12:50:00,5.38,5.4,5.38,5.39,154400.0,5.3324,5.3522,5.3324,5.3423,154400.0
2008-11-21 12:55:00,5.39,5.41,5.38,5.4,171600.0,5.3423,5.3621,5.3324,5.3522,171600.0
2008-11-21 13:00:00,5.4,5.41,5.36,5.38,298800.0,5.3522,5.3621,5.3125,5.3324,298800.0
2008-11-21 13:05:00,5.38,5.39,5.35,5.38,111600.0,5.3324,5.3423,5.3026,5.3324,111600.0
2008-11-21 13:10:00,5.38,5.4,5.37,5.39,107600.0,5.3324,5.3522,5.3224,5.3423,107600.0
2008-11-21 13:15:00,5.39,5.4,5.39,5.4,115600.0,5.3423,5.3522,5.3423,5.3522,115600.0
2008-11-21 13:20:00,5.4,5.4,5.35,5.38,269200.0,5.3522,5.3522,5.3026,5.3324,269200.0
2008-11-21 13:25:00,5.37,5.39,5.34,5.35,87200.0,5.3224,5.3423,5.2927,5.3026,87200.0
2008-11-21 13:30:00,5.35,5.37,5.34,5.34,128000.0,5.3026,5.3224,5.2927,5.2927,128000.0
2008-11-21 13:35:00,5.34,5.38,5.32,5.36,305200.0,5.2927,5.3324,5.2729,5.3125,305200.0
2008-11-21 13:40:00,5.37,5.38,5.33,5.34,166000.0,5.3224,5.3324,5.2828,5.2927,166000.0
2008-11-21 13:45:00,5.34,5.36,5.28,5.28,137200.0,5.2927,5.3125,5.2332,5.2332,137200.0
2008-11-21 13:50:00,5.28,5.29,5.21,5.26,221600.0,5.2332,5.2432,5.1639,5.2134,221600.0
2008-11-21 13:55:00,5.26,5.28,5.23,5.23,218400.0,5.2134,5.2332,5.1837,5.1837,218400.0
2008-11-21 14:00:00,5.23,5.35,5.22,5.34,256400.0,5.1837,5.3026,5.1738,5.2927,256400.0
2008-11-21 14:05:00,5.35,5.35,5.26,5.28,403200.0,5.3026,5.3026,5.2134,5.2332,403200.0
2008-11-21 14:10:00,5.28,5.31,5.27,5.28,88000.0,5.2332,5.263,5.2233,5.2332,88000.0
2008-11-21 14:15:00,5.28,5.31,5.24,5.3,110800.0,5.2332,5.263,5.1936,5.2531,110800.0
2008-11-21 14:20:00,5.3,5.32,5.28,5.3,177600.0,5.2531,5.2729,5.2332,5.2531,177600.0
2008-11-21 14:25:00,5.29,5.31,5.27,5.29,135600.0,5.2432,5.263,5.2233,5.2432,135600.0
2008-11-21 14:30:00,5.29,5.32,5.27,5.3,125600.0,5.2432,5.2729,5.2233,5.2531,125600.0
2008-11-21 14:35:00,5.3,5.31,5.27,5.28,172400.0,5.2531,5.263,5.2233,5.2332,172400.0
2008-11-21 14:40:00,5.29,5.29,5.21,5.26,147600.0,5.2432,5.2432,5.1639,5.2134,147600.0
2008-11-21 14:45:00,5.27,5.31,5.25,5.31,174400.0,5.2233,5.263,5.2035,5.263,174400.0
2008-11-21 14:50:00,5.3,5.34,5.29,5.31,174400.0,5.2531,5.2927,5.2432,5.263,174400.0
2008-11-21 14:55:00,5.31,5.34,5.26,5.29,169600.0,5.263,5.2927,5.2134,5.2432,169600.0
2008-11-21 15:00:00,5.29,5.4,5.29,5.38,224400.0,5.2432,5.3522,5.2432,5.3324,224400.0
2008-11-21 15:05:00,5.38,5.38,5.33,5.33,389600.0,5.3324,5.3324,5.2828,5.2828,389600.0
2008-11-21 15:10:00,5.33,5.4,5.32,5.39,529200.0,5.2828,5.3522,5.2729,5.3423,529200.0
2008-11-21 15:15:00,5.39,5.4,5.33,5.38,540000.0,5.3423,5.3522,5.2828,5.3324,540000.0
2008-11-21 15:20:00,5.38,5.4,5.36,5.38,259600.0,5.3324,5.3522,5.3125,5.3324,259600.0
2008-11-21 15:25:00,5.37,5.5,5.37,5.46,515600.0,5.3224,5.4513,5.3224,5.4116,515600.0
2008-11-21 15:30:00,5.46,5.59,5.43,5.57,559600.0,5.4116,5.5405,5.3819,5.5207,559600.0
2008-11-21 15:35:00,5.56,5.59,5.54,5.56,573200.0,5.5108,5.5405,5.4909,5.5108,573200.0
2008-11-21 15:40:00,5.56,5.57,5.46,5.49,581600.0,5.5108,5.5207,5.4116,5.4414,581600.0
2008-11-21 15:45:00,5.49,5.53,5.44,5.53,722000.0,5.4414,5.481,5.3918,5.481,722000.0
2008-11-21 15:50:00,5.52,5.6,5.49,5.58,617600.0,5.4711,5.5504,5.4414,5.5306,617600.0
2008-11-21 15:55:00,5.58,5.61,5.52,5.56,508400.0,5.5306,5.5603,5.4711,5.5108,508400.0
2008-11-24 09:30:00,5.82,5.96,5.79,5.8,447600.0,5.7685,5.9072,5.7387,5.7486,447600.0
2008-11-24 09:35:00,5.8,5.82,5.74,5.77,190800.0,5.7486,5.7685,5.6892,5.7189,190800.0
2008-11-24 09:40:00,5.78,5.78,5.68,5.76,289600.0,5.7288,5.7288,5.6297,5.709,289600.0
2008-11-24 09:45:00,5.76,5.77,5.71,5.75,172400.0,5.709,5.7189,5.6594,5.6991,172400.0
2008-11-24 09:50:00,5.76,5.76,5.7,5.71,172000.0,5.709,5.709,5.6495,5.6594,172000.0
2008-11-24 09:55:00,5.71,5.86,5.71,5.85,137200.0,5.6594,5.8081,5.6594,5.7982,137200.0
2008-11-24 10:00:00,5.85,5.92,5.84,5.91,434000.0,5.7982,5.8676,5.7883,5.8577,434000.0
2008-11-24 10:05:00,5.91,6.02,5.91,6.02,248800.0,5.8577,5.9667,5.8577,5.9667,248800.0
2008-11-24 10:10:00,6.01,6.05,5.98,6.0,363600.0,5.9568,5.9964,5.927,5.9469,363600.0
2008-11-24 10:15:00,6.0,6.02,5.99,5.99,198000.0,5.9469,5.9667,5.937,5.937,198000.0
2008-11-24 10:20:00,5.99,6.01,5.95,5.98,93600.0,5.937,5.9568,5.8973,5.927,93600.0
2008-11-24 10:25:00,5.99,6.04,5.95,6.04,214800.0,5.937,5.9865,5.8973,5.9865,214800.0
2008-11-24 10:30:00,6.05,6.12,6.05,6.1,236800.0,5.9964,6.0658,5.9964,6.046,236800.0
2008-11-24 10:35:00,6.09,6.16,6.09,6.14,263200.0,6.0361,6.1054,6.0361,6.0856,263200.0
2008-11-24 10:40:00,6.14,6.2,6.11,6.19,173200.0,6.0856,6.1451,6.0559,6.1352,173200.0
2008-11-24 10:45:00,6.2,6.21,6.12,6.14,497200.0,6.1451,6.155,6.0658,6.0856,497200.0
2008-11-24 10:50:00,6.14,6.18,6.1,6.12,258000.0,6.0856,6.1253,6.046,6.0658,258000.0
2008-11-24 10:55:00,6.12,6.15,6.1,6.15,135600.0,6.0658,6.0955,6.046,6.0955,135600.0
2008-11-24 11:00:00,6.15,6.18,6.14,6.17,136000.0,6.0955,6.1253,6.0856,6.1154,136000.0
2008-11-24 11:05:00,6.16,6.2,6.13,6.15,110000.0,6.1054,6.1451,6.0757,6.0955,110000.0
2008-11-24 11:10:00,6.14,6.14,6.11,6.12,192000.0,6.0856,6.0856,6.0559,6.0658,192000.0
2008-11-24 11:15:00,6.12,6.15,6.11,6.13,224400.0,6.0658,6.0955,6.0559,6.0757,224400.0
2008-11-24 11:20:00,6.13,6.19,6.11,6.18,256800.0,6.0757,6.1352,6.0559,6.1253,256800.0
2008-11-24 11:25:00,6.19,6.29,6.19,6.28,203600.0,6.1352,6.2343,6.1352,6.2244,203600.0
2008-11-24 11:30:00,6.27,6.38,6.27,6.37,477600.0,6.2145,6.3235,6.2145,6.3136,477600.0
2008-11-24 11:35:00,6.37,6.41,6.33,6.36,242000.0,6.3136,6.3532,6.2739,6.3037,242000.0
2008-11-24 11:40:00,6.36,6.36,6.32,6.33,120400.0,6.3037,6.3037,6.264,6.2739,120400.0
2008-11-24 11:45:00,6.33,6.4,6.33,6.38,260400.0,6.2739,6.3433,6.2739,6.3235,260400.0
2008-11-24 11:50:00,6.38,6.43,6.36,6.43,214000.0,6.3235,6.3731,6.3037,6.3731,214000.0
2008-11-24 11:55:00,6.43,6.43,6.39,6.42,182400.0,6.3731,6.3731,6.3334,6.3631,182400.0
2008-11-24 12:00:00,6.42,6.43,6.35,6.37,130000.0,6.3631,6.3731,6.2938,6.3136,130000.0
2008-11-24 12:05:00,6.37,6.42,6.37,6.4,125200.0,6.3136,6.3631,6.3136,6.3433,125200.0
2008-11-24 12:10:00,6.4,6.43,6.36,6.38,222800.0,6.3433,6.3731,6.3037,6.3235,222800.0
2008-11-24 12:15:00,6.38,6.4,6.27,6.32,227200.0,6.3235,6.3433,6.2145,6.264,227200.0
2008-11-24 12:20:00,6.31,6.33,6.24,6.24,116000.0,6.2541,6.2739,6.1847,6.1847,116000.0
2008-11-24 12:25:00,6.24,6.31,6.24,6.27,104400.0,6.1847,6.2541,6.1847,6.2145,104400.0
2008-11-24 12:30:00,6.27,6.29,6.23,6.27,346800.0,6.2145,6.2343,6.1748,6.2145,346800.0
2008-11-24 12:35:00,6.27,6.31,6.25,6.26,292000.0,6.2145,6.2541,6.1947,6.2046,292000.0
2008-11-24 12:40:00,6.27,6.28,6.23,6.26,240000.0,6.2145,6.2244,6.1748,6.2046,240000.0
2008-11-24 12:45:00,6.25,6.26,6.2,6.22,208800.0,6.1947,6.2046,6.1451,6.1649,208800.0
2008-11-24 12:50:00,6.23,6.26,6.21,6.25,184800.0,6.1748,6.2046,6.155,6.1947,184800.0
2008-11-24 12:55:00,6.25,6.3,6.23,6.26,93200.0,6.1947,6.2442,6.1748,6.2046,93200.0
2008-11-24 13:00:00,6.26,6.26,6.23,6.24,224000.0,6.2046,6.2046,6.1748,6.1847,224000.0
2008-11-24 13:05:00,6.24,6.26,6.22,6.23,148800.0,6.1847,6.2046,6.1649,6.1748,148800.0
2008-11-24 13:10:00,6.23,6.26,6.2,6.21,117600.0,6.1748,6.2046,6.1451,6.155,117600.0
2008-11-24 13:15:00,6.22,6.26,6.21,6.26,100400.0,6.1649,6.2046,6.155,6.2046,100400.0
2008-11-24 13:20:00,6.26,6.26,6.23,6.26,156800.0,6.2046,6.2046,6.1748,6.2046,156800.0
2008-11-24 13:25:00,6.25,6.28,6.24,6.28,84000.0,6.1947,6.2244,6.1847,6.2244,84000.0
2008-11-24 13:30:00,6.27,6.3,6.25,6.27,159600.0,6.2145,6.2442,6.1947,6.2145,159600.0
2008-11-24 13:35:00,6.26,6.27,6.23,6.24,111200.0,6.2046,6.2145,6.1748,6.1847,111200.0
2008-11-24 13:40:00,6.24,6.26,6.23,6.23,102800.0,6.1847,6.2046,6.1748,6.1748,102800.0
2008-11-24 13:45:00,6.23,6.27,6.22,6.26,125200.0,6.1748,6.2145,6.1649,6.2046,125200.0
2008-11-24 13:50:00,6.25,6.3,6.25,6.29,219200.0,6.1947,6.2442,6.1947,6.2343,219200.0
2008-11-24 13:55:00,6.3,6.39,6.29,6.39,165600.0,6.2442,6.3334,6.2343,6.3334,165600.0
2008-11-24 14:00:00,6.39,6.4,6.35,6.38,178000.0,6.3334,6.3433,6.2938,6.3235,178000.0
2008-11-24 14:05:00,6.38,6.41,6.35,6.4,194800.0,6.3235,6.3532,6.2938,6.3433,194800.0
2008-11-24 14:10:00,6.4,6.48,6.39,6.41,224800.0,6.3433,6.4226,6.3334,6.3532,224800.0
2008-11-24 14:15:00,6.41,6.49,6.4,6.48,133600.0,6.3532,6.4325,6.3433,6.4226,133600.0
2008-11-24 14:20:00,6.49,6.63,6.48,6.62,230000.0,6.4325,6.5713,6.4226,6.5614,230000.0
2008-11-24 14:25:00,6.62,6.63,6.53,6.56,210000.0,6.5614,6.5713,6.4722,6.5019,210000.0
2008-11-24 14:30:00,6.56,6.58,6.51,6.52,369200.0,6.5019,6.5217,6.4523,6.4623,369200.0
2008-11-24 14:35:00,6.52,6.58,6.52,6.54,337600.0,6.4623,6.5217,6.4623,6.4821,337600.0
2008-11-24 14:40:00,6.54,6.56,6.49,6.51,556400.0,6.4821,6.5019,6.4325,6.4523,556400.0
2008-11-24 14:45:00,6.51,6.52,6.47,6.47,161200.0,6.4523,6.4623,6.4127,6.4127,161200.0
2008-11-24 14:50:00,6.47,6.5,6.46,6.46,303600.0,6.4127,6.4424,6.4028,6.4028,303600.0
2008-11-24 14:55:00,6.45,6.47,6.41,6.43,287200.0,6.3929,6.4127,6.3532,6.3731,287200.0
2008-11-24 15:00:00,6.43,6.5,6.41,6.5,483600.0,6.3731,6.4424,6.3532,6.4424,483600.0
2008-11-24 15:05:00,6.5,6.62,6.49,6.62,298000.0,6.4424,6.5614,6.4325,6.5614,298000.0
2008-11-24 15:10:00,6.62,6.7,6.61,6.65,289600.0,6.5614,6.6407,6.5515,6.5911,289600.0
2008-11-24 15:15:00,6.65,6.68,6.63,6.63,314000.0,6.5911,6.6208,6.5713,6.5713,314000.0
2008-11-24 15:20:00,6.63,6.65,6.61,6.62,326400.0,6.5713,6.5911,6.5515,6.5614,326400.0
2008-11-24 15:25:00,6.62,6.69,6.59,6.69,382400.0,6.5614,6.6308,6.5316,6.6308,382400.0
2008-11-24 15:30:00,6.69,6.74,6.67,6.68,406800.0,6.6308,6.6803,6.6109,6.6208,406800.0
2008-11-24 15:35:00,6.68,6.71,6.65,6.66,430400.0,6.6208,6.6506,6.5911,6.601,430400.0
2008-11-24 15:40:00,6.66,6.83,6.66,6.8,602800.0,6.601,6.7695,6.601,6.7398,602800.0
2008-11-24 15:45:00,6.8,6.8,6.68,6.69,459200.0,6.7398,6.7398,6.6208,6.6308,459200.0
2008-11-24 15:50:00,6.69,6.74,6.55,6.58,976800.0,6.6308,6.6803,6.492,6.5217,976800.0
2008-11-24 15:55:00,6.58,6.66,6.56,6.61,1058000.0,6.5217,6.601,6.5019,6.5515,1058000.0
2008-11-25 09:30:00,6.86,6.9,6.79,6.8,326400.0,6.7992,6.8389,6.7299,6.7398,326400.0
2008-11-25 09:35:00,6.81,6.81,6.67,6.73,375600.0,6.7497,6.7497,6.6109,6.6704,375600.0
2008-11-25 09:40:00,6.74,6.74,6.67,6.67,330800.0,6.6803,6.6803,6.6109,6.6109,330800.0
2008-11-25 09:45:00,6.67,6.74,6.66,6.71,252400.0,6.6109,6.6803,6.601,6.6506,252400.0
2008-11-25 09:50:00,6.72,6.74,6.53,6.53,395600.0,6.6605,6.6803,6.4722,6.4722,395600.0
2008-11-25 09:55:00,6.53,6.56,6.49,6.52,386800.0,6.4722,6.5019,6.4325,6.4623,386800.0
2008-11-25 10:00:00,6.52,6.61,6.52,6.54,163600.0,6.4623,6.5515,6.4623,6.4821,163600.0
2008-11-25 10:05:00,6.55,6.59,6.51,6.52,220400.0,6.492,6.5316,6.4523,6.4623,220400.0
2008-11-25 10:10:00,6.51,6.54,6.47,6.54,203200.0,6.4523,6.4821,6.4127,6.4821,203200.0
2008-11-25 10:15:00,6.54,6.55,6.46,6.54,161600.0,6.4821,6.492,6.4028,6.4821,161600.0
2008-11-25 10:20:00,6.54,6.55,6.48,6.48,153600.0,6.4821,6.492,6.4226,6.4226,153600.0
2008-11-25 10:25:00,6.48,6.53,6.47,6.52,198400.0,6.4226,6.4722,6.4127,6.4623,198400.0
2008-11-25 10:30:00,6.53,6.58,6.51,6.51,218400.0,6.4722,6.5217,6.4523,6.4523,218400.0
2008-11-25 10:35:00,6.52,6.56,6.49,6.51,214800.0,6.4623,6.5019,6.4325,6.4523,214800.0
2008-11-25 10:40:00,6.51,6.55,6.47,6.51,241200.0,6.4523,6.492,6.4127,6.4523,241200.0
2008-11-25 10:45:00,6.51,6.51,6.4,6.4,190400.0,6.4523,6.4523,6.3433,6.3433,190400.0
2008-11-25 10:50:00,6.4,6.43,6.4,6.42,155200.0,6.3433,6.3731,6.3433,6.3631,155200.0
2008-11-25 10:55:00,6.41,6.44,6.41,6.43,80400.0,6.3532,6.383,6.3532,6.3731,80400.0
2008-11-25 11:00:00,6.42,6.46,6.39,6.39,66800.0,6.3631,6.4028,6.3334,6.3334,66800.0
2008-11-25 11:05:00,6.4,6.41,6.34,6.36,123200.0,6.3433,6.3532,6.2839,6.3037,123200.0
2008-11-25 11:10:00,6.36,6.4,6.34,6.4,99200.0,6.3037,6.3433,6.2839,6.3433,99200.0
2008-11-25 11:15:00,6.4,6.41,6.35,6.41,114000.0,6.3433,6.3532,6.2938,6.3532,114000.0
2008-11-25 11:20:00,6.42,6.49,6.42,6.48,80000.0,6.3631,6.4325,6.3631,6.4226,80000.0
2008-11-25 11:25:00,6.49,6.54,6.48,6.54,63600.0,6.4325,6.4821,6.4226,6.4821,63600.0
2008-11-25 11:30:00,6.53,6.56,6.49,6.49,121600.0,6.4722,6.5019,6.4325,6.4325,121600.0
2008-11-25 11:35:00,6.49,6.56,6.49,6.52,83600.0,6.4325,6.5019,6.4325,6.4623,83600.0
2008-11-25 11:40:00,6.52,6.53,6.47,6.5,131600.0,6.4623,6.4722,6.4127,6.4424,131600.0
2008-11-25 11:45:00,6.49,6.52,6.47,6.48,79200.0,6.4325,6.4623,6.4127,6.4226,79200.0
2008-11-25 11:50:00,6.48,6.52,6.48,6.49,68400.0,6.4226,6.4623,6.4226,6.4325,68400.0
2008-11-25 11:55:00,6.49,6.5,6.43,6.43,78400.0,6.4325,6.4424,6.3731,6.3731,78400.0
2008-11-25 12:00:00,6.43,6.47,6.42,6.43,86000.0,6.3731,6.4127,6.3631,6.3731,86000.0
2008-11-25 12:05:00,6.42,6.43,6.39,6.42,113600.0,6.3631,6.3731,6.3334,6.3631,113600.0
2008-11-25 12:10:00,6.43,6.43,6.36,6.37,106800.0,6.3731,6.3731,6.3037,6.3136,106800.0
2008-11-25 12:15:00,6.37,6.39,6.36,6.39,99600.0,6.3136,6.3334,6.3037,6.3334,99600.0
2008-11-25 12:20:00,6.39,6.39,6.32,6.32,128800.0,6.3334,6.3334,6.264,6.264,128800.0
2008-11-25 12:25:00,6.32,6.34,6.3,6.33,157200.0,6.264,6.2839,6.2442,6.2739,157200.0
2008-11-25 12:30:00,6.33,6.35,6.28,6.29,181200.0,6.2739,6.2938,6.2244,6.2343,181200.0
2008-11-25 12:35:00,6.29,6.3,6.27,6.27,152800.0,6.2343,6.2442,6.2145,6.2145,152800.0
2008-11-25 12:40:00,6.27,6.29,6.27,6.27,170400.0,6.2145,6.2343,6.2145,6.2145,170400.0
2008-11-25 12:45:00,6.27,6.28,6.2,6.22,240400.0,6.2145,6.2244,6.1451,6.1649,240400.0
2008-11-25 12:50:00,6.22,6.25,6.2,6.21,104800.0,6.1649,6.1947,6.1451,6.155,104800.0
2008-11-25 12:55:00,6.22,6.28,6.19,6.24,100800.0,6.1649,6.2244,6.1352,6.1847,100800.0
2008-11-25 13:00:00,6.24,6.25,6.24,6.24,74400.0,6.1847,6.1947,6.1847,6.1847,74400.0
2008-11-25 13:05:00,6.24,6.32,6.24,6.31,117600.0,6.1847,6.264,6.1847,6.2541,117600.0
2008-11-25 13:10:00,6.32,6.33,6.27,6.27,72000.0,6.264,6.2739,6.2145,6.2145,72000.0
2008-11-25 13:15:00,6.27,6.3,6.25,6.3,78400.0,6.2145,6.2442,6.1947,6.2442,78400.0
2008-11-25 13:20:00,6.29,6.3,6.27,6.27,52000.0,6.2343,6.2442,6.2145,6.2145,52000.0
2008-11-25 13:25:00,6.27,6.35,6.26,6.31,106000.0,6.2145,6.2938,6.2046,6.2541,106000.0
2008-11-25 13:30:00,6.32,6.37,6.32,6.34,54000.0,6.264,6.3136,6.264,6.2839,54000.0
2008-11-25 13:35:00,6.33,6.35,6.31,6.32,106400.0,6.2739,6.2938,6.2541,6.264,106400.0
2008-11-25 13:40:00,6.33,6.33,6.28,6.29,91200.0,6.2739,6.2739,6.2244,6.2343,91200.0
2008-11-25 13:45:00,6.29,6.34,6.29,6.33,40000.0,6.2343,6.2839,6.2343,6.2739,40000.0
2008-11-25 13:50:00,6.33,6.33,6.31,6.32,67200.0,6.2739,6.2739,6.2541,6.264,67200.0
2008-11-25 13:55:00,6.31,6.33,6.29,6.31,158000.0,6.2541,6.2739,6.2343,6.2541,158000.0
2008-11-25 14:00:00,6.31,6.33,6.28,6.31,134000.0,6.2541,6.2739,6.2244,6.2541,134000.0
2008-11-25 14:05:00,6.32,6.32,6.25,6.26,81600.0,6.264,6.264,6.1947,6.2046,81600.0
2008-11-25 14:10:00,6.26,6.26,6.21,6.21,187200.0,6.2046,6.2046,6.155,6.155,187200.0
2008-11-25 14:15:00,6.21,6.26,6.2,6.26,130000.0,6.155,6.2046,6.1451,6.2046,130000.0
2008-11-25 14:20:00,6.27,6.28,6.24,6.28,176000.0,6.2145,6.2244,6.1847,6.2244,176000.0
2008-11-25 14:25:00,6.27,6.28,6.22,6.22,188800.0,6.2145,6.2244,6.1649,6.1649,188800.0
2008-11-25 14:30:00,6.22,6.28,6.21,6.28,108400.0,6.1649,6.2244,6.155,6.2244,108400.0
2008-11-25 14:35:00,6.27,6.31,6.25,6.26,145600.0,6.2145,6.2541,6.1947,6.2046,145600.0
2008-11-25 14:40:00,6.27,6.28,6.25,6.28,146400.0,6.2145,6.2244,6.1947,6.2244,146400.0
2008-11-25 14:45:00,6.27,6.29,6.26,6.28,84000.0,6.2145,6.2343,6.2046,6.2244,84000.0
2008-11-25 14:50:00,6.27,6.31,6.25,6.31,97600.0,6.2145,6.2541,6.1947,6.2541,97600.0
2008-11-25 14:55:00,6.32,6.4,6.32,6.38,148800.0,6.264,6.3433,6.264,6.3235,148800.0
2008-11-25 15:00:00,6.38,6.45,6.36,6.45,176400.0,6.3235,6.3929,6.3037,6.3929,176400.0
2008-11-25 15:05:00,6.44,6.48,6.42,6.42,171200.0,6.383,6.4226,6.3631,6.3631,171200.0
2008-11-25 15:10:00,6.43,6.47,6.4,6.44,166000.0,6.3731,6.4127,6.3433,6.383,166000.0
2008-11-25 15:15:00,6.44,6.49,6.43,6.45,120400.0,6.383,6.4325,6.3731,6.3929,120400.0
2008-11-25 15:20:00,6.44,6.45,6.43,6.43,170400.0,6.383,6.3929,6.3731,6.3731,170400.0
2008-11-25 15:25:00,6.43,6.49,6.39,6.48,298400.0,6.3731,6.4325,6.3334,6.4226,298400.0
2008-11-25 15:30:00,6.46,6.49,6.43,6.43,135600.0,6.4028,6.4325,6.3731,6.3731,135600.0
2008-11-25 15:35:00,6.43,6.52,6.43,6.46,137200.0,6.3731,6.4623,6.3731,6.4028,137200.0
2008-11-25 15:40:00,6.46,6.56,6.45,6.55,212000.0,6.4028,6.5019,6.3929,6.492,212000.0
2008-11-25 15:45:00,6.54,6.55,6.49,6.53,214000.0,6.4821,6.492,6.4325,6.4722,214000.0
2008-11-25 15:50:00,6.53,6.54,6.46,6.47,446400.0,6.4722,6.4821,6.4028,6.4127,446400.0
2008-11-25 15:55:00,6.47,6.5,6.42,6.49,561200.0,6.4127,6.4424,6.3631,6.4325,561200.0
2008-11-26 09:30:00,6.43,6.59,6.39,6.56,186400.0,6.3731,6.5316,6.3334,6.5019,186400.0
2008-11-26 09:35:00,6.56,6.56,6.5,6.51,89200.0,6.5019,6.5019,6.4424,6.4523,89200.0
2008-11-26 09:40:00,6.5,6.61,6.44,6.45,121600.0,6.4424,6.5515,6.383,6.3929,121600.0
2008-11-26 09:45:00,6.45,6.53,6.45,6.5,169600.0,6.3929,6.4722,6.3929,6.4424,169600.0
2008-11-26 09:50:00,6.5,6.61,6.5,6.6,107200.0,6.4424,6.5515,6.4424,6.5416,107200.0
2008-11-26 09:55:00,6.6,6.61,6.57,6.59,308800.0,6.5416,6.5515,6.5118,6.5316,308800.0
2008-11-26 10:00:00,6.59,6.66,6.56,6.63,191200.0,6.5316,6.601,6.5019,6.5713,191200.0
2008-11-26 10:05:00,6.63,6.64,6.59,6.63,116400.0,6.5713,6.5812,6.5316,6.5713,116400.0
2008-11-26 10:10:00,6.63,6.66,6.61,6.66,283200.0,6.5713,6.601,6.5515,6.601,283200.0
2008-11-26 10:15:00,6.66,6.69,6.66,6.67,176800.0,6.601,6.6308,6.601,6.6109,176800.0
2008-11-26 10:20:00,6.68,6.71,6.67,6.71,434000.0,6.6208,6.6506,6.6109,6.6506,434000.0
2008-11-26 10:25:00,6.71,6.73,6.7,6.72,194800.0,6.6506,6.6704,6.6407,6.6605,194800.0
2008-11-26 10:30:00,6.72,6.73,6.69,6.7,136800.0,6.6605,6.6704,6.6308,6.6407,136800.0
2008-11-26 10:35:00,6.69,6.7,6.66,6.69,171600.0,6.6308,6.6407,6.601,6.6308,171600.0
2008-11-26 10:40:00,6.69,6.69,6.61,6.61,136000.0,6.6308,6.6308,6.5515,6.5515,136000.0
2008-11-26 10:45:00,6.61,6.66,6.61,6.65,184400.0,6.5515,6.601,6.5515,6.5911,184400.0
2008-11-26 10:50:00,6.65,6.71,6.65,6.7,160400.0,6.5911,6.6506,6.5911,6.6407,160400.0
2008-11-26 10:55:00,6.71,6.81,6.71,6.8,182000.0,6.6506,6.7497,6.6506,6.7398,182000.0
2008-11-26 11:00:00,6.79,6.82,6.72,6.73,134800.0,6.7299,6.7596,6.6605,6.6704,134800.0
2008-11-26 11:05:00,6.73,6.74,6.71,6.71,246800.0,6.6704,6.6803,6.6506,6.6506,246800.0
2008-11-26 11:10:00,6.72,6.76,6.72,6.75,156400.0,6.6605,6.7001,6.6605,6.6902,156400.0
2008-11-26 11:15:00,6.75,6.77,6.73,6.75,176000.0,6.6902,6.71,6.6704,6.6902,176000.0
2008-11-26 11:20:00,6.75,6.76,6.74,6.75,142400.0,6.6902,6.7001,6.6803,6.6902,142400.0
2008-11-26 11:25:00,6.75,6.76,6.71,6.71,139200.0,6.6902,6.7001,6.6506,6.6506,139200.0
2008-11-26 11:30:00,6.71,6.74,6.71,6.73,166800.0,6.6506,6.6803,6.6506,6.6704,166800.0
2008-11-26 11:35:00,6.73,6.8,6.72,6.79,162000.0,6.6704,6.7398,6.6605,6.7299,162000.0
2008-11-26 11:40:00,6.78,6.84,6.78,6.83,113600.0,6.72,6.7794,6.72,6.7695,113600.0
2008-11-26 11:45:00,6.82,6.94,6.82,6.94,206400.0,6.7596,6.8785,6.7596,6.8785,206400.0
2008-11-26 11:50:00,6.94,6.95,6.91,6.94,182000.0,6.8785,6.8885,6.8488,6.8785,182000.0
2008-11-26 11:55:00,6.94,6.95,6.88,6.91,108400.0,6.8785,6.8885,6.8191,6.8488,108400.0
2008-11-26 12:00:00,6.91,6.91,6.87,6.89,188400.0,6.8488,6.8488,6.8092,6.829,188400.0
2008-11-26 12:05:00,6.89,6.91,6.86,6.87,159200.0,6.829,6.8488,6.7992,6.8092,159200.0
2008-11-26 12:10:00,6.88,6.91,6.85,6.86,84400.0,6.8191,6.8488,6.7893,6.7992,84400.0
2008-11-26 12:15:00,6.86,6.91,6.86,6.9,125200.0,6.7992,6.8488,6.7992,6.8389,125200.0
2008-11-26 12:20:00,6.9,6.98,6.9,6.96,134400.0,6.8389,6.9182,6.8389,6.8984,134400.0
2008-11-26 12:25:00,6.96,7.01,6.95,6.99,194000.0,6.8984,6.9479,6.8885,6.9281,194000.0
2008-11-26 12:30:00,6.99,7.0,6.96,6.98,81200.0,6.9281,6.938,6.8984,6.9182,81200.0
2008-11-26 12:35:00,6.98,7.02,6.98,7.0,85200.0,6.9182,6.9578,6.9182,6.938,85200.0
2008-11-26 12:40:00,7.0,7.04,7.0,7.04,120800.0,6.938,6.9777,6.938,6.9777,120800.0
2008-11-26 12:45:00,7.04,7.11,7.04,7.08,120400.0,6.9777,7.047,6.9777,7.0173,120400.0
2008-11-26 12:50:00,7.08,7.08,7.05,7.06,95600.0,7.0173,7.0173,6.9876,6.9975,95600.0
2008-11-26 12:55:00,7.07,7.09,7.06,7.09,77600.0,7.0074,7.0272,6.9975,7.0272,77600.0
2008-11-26 13:00:00,7.09,7.14,7.09,7.14,125600.0,7.0272,7.0768,7.0272,7.0768,125600.0
2008-11-26 13:05:00,7.14,7.18,7.13,7.14,146800.0,7.0768,7.1164,7.0669,7.0768,146800.0
2008-11-26 13:10:00,7.14,7.16,7.06,7.07,199600.0,7.0768,7.0966,6.9975,7.0074,199600.0
2008-11-26 13:15:00,7.07,7.08,7.05,7.08,77600.0,7.0074,7.0173,6.9876,7.0173,77600.0
2008-11-26 13:20:00,7.07,7.09,7.04,7.07,106400.0,7.0074,7.0272,6.9777,7.0074,106400.0
2008-11-26 13:25:00,7.07,7.12,7.07,7.1,107200.0,7.0074,7.0569,7.0074,7.0371,107200.0
2008-11-26 13:30:00,7.11,7.11,7.0,7.0,87600.0,7.047,7.047,6.938,6.938,87600.0
2008-11-26 13:35:00,7.0,7.04,7.0,7.02,88400.0,6.938,6.9777,6.938,6.9578,88400.0
2008-11-26 13:40:00,7.02,7.02,6.97,6.99,128800.0,6.9578,6.9578,6.9083,6.9281,128800.0
2008-11-26 13:45:00,6.99,7.0,6.97,6.98,108400.0,6.9281,6.938,6.9083,6.9182,108400.0
2008-11-26 13:50:00,6.98,7.0,6.95,6.95,84000.0,6.9182,6.938,6.8885,6.8885,84000.0
2008-11-26 13:55:00,6.95,6.97,6.94,6.97,80800.0,6.8885,6.9083,6.8785,6.9083,80800.0
2008-11-26 14:00:00,6.96,6.97,6.92,6.95,92000.0,6.8984,6.9083,6.8587,6.8885,92000.0
2008-11-26 14:05:00,6.95,6.99,6.95,6.99,64800.0,6.8885,6.9281,6.8885,6.9281,64800.0
2008-11-26 14:10:00,6.99,7.0,6.96,6.96,75200.0,6.9281,6.938,6.8984,6.8984,75200.0
2008-11-26 14:15:00,6.96,7.05,6.96,7.03,132800.0,6.8984,6.9876,6.8984,6.9677,132800.0
2008-11-26 14:20:00,7.03,7.08,7.02,7.07,82800.0,6.9677,7.0173,6.9578,7.0074,82800.0
2008-11-26 14:25:00,7.07,7.09,7.06,7.09,90400.0,7.0074,7.0272,6.9975,7.0272,90400.0
2008-11-26 14:30:00,7.1,7.18,7.09,7.15,136400.0,7.0371,7.1164,7.0272,7.0867,136400.0
2008-11-26 14:35:00,7.16,7.18,7.15,7.15,131600.0,7.0966,7.1164,7.0867,7.0867,131600.0
2008-11-26 14:40:00,7.16,7.2,7.15,7.18,119200.0,7.0966,7.1362,7.0867,7.1164,119200.0
2008-11-26 14:45:00,7.19,7.19,7.16,7.17,114800.0,7.1263,7.1263,7.0966,7.1065,114800.0
2008-11-26 14:50:00,7.17,7.17,7.14,7.15,135600.0,7.1065,7.1065,7.0768,7.0867,135600.0
2008-11-26 14:55:00,7.15,7.2,7.14,7.17,152000.0,7.0867,7.1362,7.0768,7.1065,152000.0
2008-11-26 15:00:00,7.17,7.19,7.16,7.18,170800.0,7.1065,7.1263,7.0966,7.1164,170800.0
2008-11-26 15:05:00,7.18,7.23,7.17,7.22,211600.0,7.1164,7.166,7.1065,7.1561,211600.0
2008-11-26 15:10:00,7.22,7.26,7.19,7.23,198000.0,7.1561,7.1957,7.1263,7.166,198000.0
2008-11-26 15:15:00,7.23,7.31,7.23,7.27,194400.0,7.166,7.2453,7.166,7.2056,194400.0
2008-11-26 15:20:00,7.25,7.27,7.19,7.19,189600.0,7.1858,7.2056,7.1263,7.1263,189600.0
2008-11-26 15:25:00,7.19,7.22,7.17,7.17,239600.0,7.1263,7.1561,7.1065,7.1065,239600.0
2008-11-26 15:30:00,7.17,7.21,7.14,7.21,232000.0,7.1065,7.1462,7.0768,7.1462,232000.0
2008-11-26 15:35:00,7.22,7.23,7.17,7.18,231600.0,7.1561,7.166,7.1065,7.1164,231600.0
2008-11-26 15:40:00,7.18,7.2,7.1,7.1,222800.0,7.1164,7.1362,7.0371,7.0371,222800.0
2008-11-26 15:45:00,7.11,7.16,7.1,7.12,203200.0,7.047,7.0966,7.0371,7.0569,203200.0
2008-11-26 15:50:00,7.12,7.16,7.11,7.16,264400.0,7.0569,7.0966,7.047,7.0966,264400.0
2008-11-26 15:55:00,7.17,7.2,7.15,7.18,256000.0,7.1065,7.1362,7.0867,7.1164,256000.0
2008-11-28 09:30:00,7.2,7.31,7.08,7.1,82800.0,7.1362,7.2453,7.0173,7.0371,82800.0
2008-11-28 09:35:00,7.09,7.18,7.09,7.18,42800.0,7.0272,7.1164,7.0272,7.1164,42800.0
2008-11-28 09:40:00,7.21,7.22,7.08,7.08,54800.0,7.1462,7.1561,7.0173,7.0173,54800.0
2008-11-28 09:45:00,7.1,7.1,7.02,7.02,337200.0,7.0371,7.0371,6.9578,6.9578,337200.0
2008-11-28 09:50:00,7.02,7.03,6.97,6.97,89200.0,6.9578,6.9677,6.9083,6.9083,89200.0
2008-11-28 09:55:00,6.98,7.03,6.96,6.98,96000.0,6.9182,6.9677,6.8984,6.9182,96000.0
2008-11-28 10:00:00,6.98,7.04,6.98,7.0,80400.0,6.9182,6.9777,6.9182,6.938,80400.0
2008-11-28 10:05:00,7.0,7.02,6.95,6.95,90000.0,6.938,6.9578,6.8885,6.8885,90000.0
2008-11-28 10:10:00,6.95,6.99,6.94,6.98,62000.0,6.8885,6.9281,6.8785,6.9182,62000.0
2008-11-28 10:15:00,6.97,7.0,6.95,7.0,40000.0,6.9083,6.938,6.8885,6.938,40000.0
2008-11-28 10:20:00,7.0,7.04,7.0,7.01,38000.0,6.938,6.9777,6.938,6.9479,38000.0
2008-11-28 10:25:00,7.01,7.03,6.98,6.98,55200.0,6.9479,6.9677,6.9182,6.9182,55200.0
2008-11-28 10:30:00,6.98,6.98,6.92,6.93,49200.0,6.9182,6.9182,6.8587,6.8686,49200.0
2008-11-28 10:35:00,6.92,6.94,6.91,6.92,40400.0,6.8587,6.8785,6.8488,6.8587,40400.0
2008-11-28 10:40:00,6.92,6.95,6.91,6.95,36000.0,6.8587,6.8885,6.8488,6.8885,36000.0
2008-11-28 10:45:00,6.95,6.96,6.94,6.95,25600.0,6.8885,6.8984,6.8785,6.8885,25600.0
2008-11-28 10:50:00,6.95,6.96,6.93,6.94,65600.0,6.8885,6.8984,6.8686,6.8785,65600.0
2008-11-28 10:55:00,6.94,6.95,6.93,6.95,30800.0,6.8785,6.8885,6.8686,6.8885,30800.0
2008-11-28 11:00:00,6.96,6.97,6.95,6.96,52800.0,6.8984,6.9083,6.8885,6.8984,52800.0
2008-11-28 11:05:00,6.96,6.98,6.96,6.98,30800.0,6.8984,6.9182,6.8984,6.9182,30800.0
2008-11-28 11:10:00,6.98,7.0,6.95,6.95,65600.0,6.9182,6.938,6.8885,6.8885,65600.0
2008-11-28 11:15:00,6.95,6.95,6.91,6.92,63600.0,6.8885,6.8885,6.8488,6.8587,63600.0
2008-11-28 11:20:00,6.91,6.92,6.89,6.91,33600.0,6.8488,6.8587,6.829,6.8488,33600.0
2008-11-28 11:25:00,6.92,6.96,6.92,6.96,16400.0,6.8587,6.8984,6.8587,6.8984,16400.0
2008-11-28 11:30:00,6.98,6.99,6.97,6.98,46400.0,6.9182,6.9281,6.9083,6.9182,46400.0
2008-11-28 11:35:00,6.97,6.98,6.93,6.94,65600.0,6.9083,6.9182,6.8686,6.8785,65600.0
2008-11-28 11:40:00,6.94,6.97,6.93,6.97,33200.0,6.8785,6.9083,6.8686,6.9083,33200.0
2008-11-28 11:45:00,6.97,6.99,6.97,6.99,30000.0,6.9083,6.9281,6.9083,6.9281,30000.0
2008-11-28 11:50:00,6.99,7.03,6.99,7.02,25200.0,6.9281,6.9677,6.9281,6.9578,25200.0
2008-11-28 11:55:00,7.04,7.05,7.03,7.04,46000.0,6.9777,6.9876,6.9677,6.9777,46000.0
2008-11-28 12:00:00,7.04,7.06,7.04,7.06,36800.0,6.9777,6.9975,6.9777,6.9975,36800.0
2008-11-28 12:05:00,7.06,7.07,7.06,7.06,45600.0,6.9975,7.0074,6.9975,6.9975,45600.0
2008-11-28 12:10:00,7.06,7.09,7.06,7.08,31600.0,6.9975,7.0272,6.9975,7.0173,31600.0
2008-11-28 12:15:00,7.09,7.09,7.06,7.07,59200.0,7.0272,7.0272,6.9975,7.0074,59200.0
2008-11-28 12:20:00,7.06,7.08,7.04,7.08,74000.0,6.9975,7.0173,6.9777,7.0173,74000.0
2008-11-28 12:25:00,7.08,7.1,7.06,7.07,64400.0,7.0173,7.0371,6.9975,7.0074,64400.0
2008-11-28 12:30:00,7.06,7.13,7.06,7.1,71600.0,6.9975,7.0669,6.9975,7.0371,71600.0
2008-11-28 12:35:00,7.1,7.11,7.1,7.11,36400.0,7.0371,7.047,7.0371,7.047,36400.0
2008-11-28 12:40:00,7.11,7.16,7.09,7.11,118800.0,7.047,7.0966,7.0272,7.047,118800.0
2008-11-28 12:45:00,7.11,7.12,7.06,7.12,137200.0,7.047,7.0569,6.9975,7.0569,137200.0
2008-11-28 12:50:00,7.12,7.14,7.1,7.1,100800.0,7.0569,7.0768,7.0371,7.0371,100800.0
2008-11-28 12:55:00,7.1,7.15,7.1,7.14,116000.0,7.0371,7.0867,7.0371,7.0768,116000.0
2008-11-28 13:00:00,7.16,7.16,7.16,7.16,229200.0,7.0966,7.0966,7.0966,7.0966,229200.0
2008-11-28 13:05:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:15:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:20:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:25:00,7.16,7.16,7.16,7.16,4800.0,7.0966,7.0966,7.0966,7.0966,4800.0
2008-11-28 13:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:35:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:45:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 13:55:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:00:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:05:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:15:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:20:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:25:00,7.16,7.16,7.16,7.16,1200.0,7.0966,7.0966,7.0966,7.0966,1200.0
2008-11-28 14:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:35:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:45:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 14:55:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:00:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:05:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:10:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:15:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:20:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:25:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:30:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:35:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:40:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:45:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:50:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-11-28 15:55:00,7.16,7.16,7.16,7.16,0.0,7.0966,7.0966,7.0966,7.0966,0.0
2008-12-01 09:30:00,6.82,6.82,6.57,6.58,489600.0,6.7596,6.7596,6.5118,6.5217,489600.0
2008-12-01 09:35:00,6.58,6.64,6.55,6.55,491600.0,6.5217,6.5812,6.492,6.492,491600.0
2008-12-01 09:40:00,6.54,6.73,6.53,6.67,334800.0,6.4821,6.6704,6.4722,6.6109,334800.0
2008-12-01 09:45:00,6.66,6.7,6.64,6.68,132800.0,6.601,6.6407,6.5812,6.6208,132800.0
2008-12-01 09:50:00,6.68,6.69,6.62,6.66,118000.0,6.6208,6.6308,6.5614,6.601,118000.0
2008-12-01 09:55:00,6.67,6.68,6.64,6.67,100400.0,6.6109,6.6208,6.5812,6.6109,100400.0
2008-12-01 10:00:00,6.67,6.7,6.66,6.68,140800.0,6.6109,6.6407,6.601,6.6208,140800.0
2008-12-01 10:05:00,6.69,6.71,6.65,6.69,367200.0,6.6308,6.6506,6.5911,6.6308,367200.0
2008-12-01 10:10:00,6.7,6.75,6.69,6.73,100400.0,6.6407,6.6902,6.6308,6.6704,100400.0
2008-12-01 10:15:00,6.75,6.78,6.73,6.76,87200.0,6.6902,6.72,6.6704,6.7001,87200.0
2008-12-01 10:20:00,6.76,6.8,6.73,6.8,219200.0,6.7001,6.7398,6.6704,6.7398,219200.0
2008-12-01 10:25:00,6.78,6.78,6.71,6.73,238000.0,6.72,6.72,6.6506,6.6704,238000.0
2008-12-01 10:30:00,6.73,6.73,6.66,6.68,88800.0,6.6704,6.6704,6.601,6.6208,88800.0
2008-12-01 10:35:00,6.68,6.68,6.66,6.67,64800.0,6.6208,6.6208,6.601,6.6109,64800.0
2008-12-01 10:40:00,6.67,6.73,6.66,6.72,128400.0,6.6109,6.6704,6.601,6.6605,128400.0
2008-12-01 10:45:00,6.73,6.76,6.71,6.75,199200.0,6.6704,6.7001,6.6506,6.6902,199200.0
2008-12-01 10:50:00,6.74,6.78,6.71,6.75,391600.0,6.6803,6.72,6.6506,6.6902,391600.0
2008-12-01 10:55:00,6.74,6.75,6.67,6.69,233200.0,6.6803,6.6902,6.6109,6.6308,233200.0
2008-12-01 11:00:00,6.69,6.7,6.67,6.69,36400.0,6.6308,6.6407,6.6109,6.6308,36400.0
2008-12-01 11:05:00,6.69,6.71,6.67,6.67,78800.0,6.6308,6.6506,6.6109,6.6109,78800.0
2008-12-01 11:10:00,6.66,6.72,6.66,6.71,60400.0,6.601,6.6605,6.601,6.6506,60400.0
2008-12-01 11:15:00,6.72,6.76,6.7,6.75,415200.0,6.6605,6.7001,6.6407,6.6902,415200.0
2008-12-01 11:20:00,6.76,6.79,6.7,6.78,585600.0,6.7001,6.7299,6.6407,6.72,585600.0
2008-12-01 11:25:00,6.77,6.78,6.73,6.75,262000.0,6.71,6.72,6.6704,6.6902,262000.0
2008-12-01 11:30:00,6.75,6.78,6.75,6.76,46400.0,6.6902,6.72,6.6902,6.7001,46400.0
2008-12-01 11:35:00,6.77,6.79,6.75,6.75,45200.0,6.71,6.7299,6.6902,6.6902,45200.0
2008-12-01 11:40:00,6.76,6.79,6.75,6.77,278800.0,6.7001,6.7299,6.6902,6.71,278800.0
2008-12-01 11:45:00,6.77,6.82,6.77,6.81,104400.0,6.71,6.7596,6.71,6.7497,104400.0
2008-12-01 11:50:00,6.82,6.82,6.76,6.76,108000.0,6.7596,6.7596,6.7001,6.7001,108000.0
2008-12-01 11:55:00,6.76,6.78,6.74,6.77,186000.0,6.7001,6.72,6.6803,6.71,186000.0
2008-12-01 12:00:00,6.77,6.77,6.74,6.75,143600.0,6.71,6.71,6.6803,6.6902,143600.0
2008-12-01 12:05:00,6.76,6.78,6.75,6.75,293200.0,6.7001,6.72,6.6902,6.6902,293200.0
2008-12-01 12:10:00,6.75,6.79,6.74,6.77,52800.0,6.6902,6.7299,6.6803,6.71,52800.0
2008-12-01 12:15:00,6.77,6.78,6.75,6.76,93200.0,6.71,6.72,6.6902,6.7001,93200.0
2008-12-01 12:20:00,6.76,6.78,6.75,6.76,114000.0,6.7001,6.72,6.6902,6.7001,114000.0
2008-12-01 12:25:00,6.76,6.76,6.75,6.76,106000.0,6.7001,6.7001,6.6902,6.7001,106000.0
2008-12-01 12:30:00,6.76,6.79,6.75,6.78,202000.0,6.7001,6.7299,6.6902,6.72,202000.0
2008-12-01 12:35:00,6.78,6.8,6.75,6.76,96000.0,6.72,6.7398,6.6902,6.7001,96000.0
2008-12-01 12:40:00,6.76,6.77,6.75,6.76,115600.0,6.7001,6.71,6.6902,6.7001,115600.0
2008-12-01 12:45:00,6.76,6.8,6.75,6.78,54400.0,6.7001,6.7398,6.6902,6.72,54400.0
2008-12-01 12:50:00,6.77,6.79,6.75,6.78,101600.0,6.71,6.7299,6.6902,6.72,101600.0
2008-12-01 12:55:00,6.77,6.77,6.73,6.75,118800.0,6.71,6.71,6.6704,6.6902,118800.0
2008-12-01 13:00:00,6.75,6.78,6.75,6.78,33200.0,6.6902,6.72,6.6902,6.72,33200.0
2008-12-01 13:05:00,6.78,6.79,6.76,6.76,41200.0,6.72,6.7299,6.7001,6.7001,41200.0
2008-12-01 13:10:00,6.76,6.81,6.76,6.8,56800.0,6.7001,6.7497,6.7001,6.7398,56800.0
2008-12-01 13:15:00,6.8,6.82,6.79,6.79,74400.0,6.7398,6.7596,6.7299,6.7299,74400.0
2008-12-01 13:20:00,6.79,6.81,6.78,6.79,76000.0,6.7299,6.7497,6.72,6.7299,76000.0
2008-12-01 13:25:00,6.79,6.83,6.78,6.81,80000.0,6.7299,6.7695,6.72,6.7497,80000.0
2008-12-01 13:30:00,6.81,6.87,6.81,6.85,77200.0,6.7497,6.8092,6.7497,6.7893,77200.0
2008-12-01 13:35:00,6.85,6.86,6.8,6.81,59600.0,6.7893,6.7992,6.7398,6.7497,59600.0
2008-12-01 13:40:00,6.81,6.85,6.81,6.81,106400.0,6.7497,6.7893,6.7497,6.7497,106400.0
2008-12-01 13:45:00,6.81,6.84,6.76,6.77,74800.0,6.7497,6.7794,6.7001,6.71,74800.0
2008-12-01 13:50:00,6.77,6.8,6.74,6.77,87200.0,6.71,6.7398,6.6803,6.71,87200.0
2008-12-01 13:55:00,6.77,6.83,6.75,6.83,38000.0,6.71,6.7695,6.6902,6.7695,38000.0
2008-12-01 14:00:00,6.82,6.84,6.77,6.77,42400.0,6.7596,6.7794,6.71,6.71,42400.0
2008-12-01 14:05:00,6.78,6.79,6.75,6.79,97200.0,6.72,6.7299,6.6902,6.7299,97200.0
2008-12-01 14:10:00,6.79,6.79,6.75,6.76,80800.0,6.7299,6.7299,6.6902,6.7001,80800.0
2008-12-01 14:15:00,6.76,6.77,6.75,6.76,257200.0,6.7001,6.71,6.6902,6.7001,257200.0
2008-12-01 14:20:00,6.76,6.77,6.75,6.77,132800.0,6.7001,6.71,6.6902,6.71,132800.0
2008-12-01 14:25:00,6.76,6.79,6.75,6.77,66000.0,6.7001,6.7299,6.6902,6.71,66000.0
2008-12-01 14:30:00,6.76,6.81,6.75,6.78,100000.0,6.7001,6.7497,6.6902,6.72,100000.0
2008-12-01 14:35:00,6.78,6.79,6.75,6.76,102800.0,6.72,6.7299,6.6902,6.7001,102800.0
2008-12-01 14:40:00,6.76,6.79,6.75,6.76,120000.0,6.7001,6.7299,6.6902,6.7001,120000.0
2008-12-01 14:45:00,6.77,6.81,6.76,6.79,133200.0,6.71,6.7497,6.7001,6.7299,133200.0
2008-12-01 14:50:00,6.8,6.85,6.8,6.82,80800.0,6.7398,6.7893,6.7398,6.7596,80800.0
2008-12-01 14:55:00,6.83,6.83,6.81,6.82,173200.0,6.7695,6.7695,6.7497,6.7596,173200.0
2008-12-01 15:00:00,6.82,6.84,6.81,6.82,326000.0,6.7596,6.7794,6.7497,6.7596,326000.0
2008-12-01 15:05:00,6.82,6.84,6.81,6.82,245600.0,6.7596,6.7794,6.7497,6.7596,245600.0
2008-12-01 15:10:00,6.82,6.84,6.81,6.81,277200.0,6.7596,6.7794,6.7497,6.7497,277200.0
2008-12-01 15:15:00,6.81,6.84,6.81,6.81,201200.0,6.7497,6.7794,6.7497,6.7497,201200.0
2008-12-01 15:20:00,6.81,6.82,6.79,6.81,484800.0,6.7497,6.7596,6.7299,6.7497,484800.0
2008-12-01 15:25:00,6.81,6.84,6.81,6.81,243200.0,6.7497,6.7794,6.7497,6.7497,243200.0
2008-12-01 15:30:00,6.81,6.84,6.8,6.81,351600.0,6.7497,6.7794,6.7398,6.7497,351600.0
2008-12-01 15:35:00,6.81,6.83,6.8,6.81,262000.0,6.7497,6.7695,6.7398,6.7497,262000.0
2008-12-01 15:40:00,6.81,6.83,6.8,6.82,634800.0,6.7497,6.7695,6.7398,6.7596,634800.0
2008-12-01 15:45:00,6.82,6.84,6.8,6.82,501200.0,6.7596,6.7794,6.7398,6.7596,501200.0
2008-12-01 15:50:00,6.82,6.82,6.79,6.81,508400.0,6.7596,6.7596,6.7299,6.7497,508400.0
2008-12-01 15:55:00,6.81,6.83,6.74,6.76,712800.0,6.7497,6.7695,6.6803,6.7001,712800.0
2008-12-02 09:30:00,6.55,6.64,6.48,6.53,592800.0,6.492,6.5812,6.4226,6.4722,592800.0
2008-12-02 09:35:00,6.52,6.62,6.48,6.52,644800.0,6.4623,6.5614,6.4226,6.4623,644800.0
2008-12-02 09:40:00,6.53,6.55,6.4,6.43,629600.0,6.4722,6.492,6.3433,6.3731,629600.0
2008-12-02 09:45:00,6.43,6.47,6.38,6.45,683600.0,6.3731,6.4127,6.3235,6.3929,683600.0
2008-12-02 09:50:00,6.44,6.48,6.43,6.45,440000.0,6.383,6.4226,6.3731,6.3929,440000.0
2008-12-02 09:55:00,6.44,6.49,6.44,6.48,261200.0,6.383,6.4325,6.383,6.4226,261200.0
2008-12-02 10:00:00,6.48,6.55,6.47,6.55,302000.0,6.4226,6.492,6.4127,6.492,302000.0
2008-12-02 10:05:00,6.54,6.55,6.49,6.51,221600.0,6.4821,6.492,6.4325,6.4523,221600.0
2008-12-02 10:10:00,6.51,6.57,6.49,6.57,213200.0,6.4523,6.5118,6.4325,6.5118,213200.0
2008-12-02 10:15:00,6.57,6.62,6.55,6.58,348400.0,6.5118,6.5614,6.492,6.5217,348400.0
2008-12-02 10:20:00,6.58,6.59,6.55,6.58,535200.0,6.5217,6.5316,6.492,6.5217,535200.0
2008-12-02 10:25:00,6.57,6.59,6.53,6.56,372400.0,6.5118,6.5316,6.4722,6.5019,372400.0
2008-12-02 10:30:00,6.56,6.68,6.56,6.66,284400.0,6.5019,6.6208,6.5019,6.601,284400.0
2008-12-02 10:35:00,6.65,6.72,6.64,6.71,219200.0,6.5911,6.6605,6.5812,6.6506,219200.0
2008-12-02 10:40:00,6.72,6.8,6.71,6.76,387600.0,6.6605,6.7398,6.6506,6.7001,387600.0
2008-12-02 10:45:00,6.75,6.79,6.74,6.75,205600.0,6.6902,6.7299,6.6803,6.6902,205600.0
2008-12-02 10:50:00,6.75,6.78,6.74,6.78,576000.0,6.6902,6.72,6.6803,6.72,576000.0
2008-12-02 10:55:00,6.77,6.83,6.75,6.76,218000.0,6.71,6.7695,6.6902,6.7001,218000.0
2008-12-02 11:00:00,6.76,6.83,6.75,6.81,173200.0,6.7001,6.7695,6.6902,6.7497,173200.0
2008-12-02 11:05:00,6.81,6.83,6.78,6.8,213600.0,6.7497,6.7695,6.72,6.7398,213600.0
2008-12-02 11:10:00,6.81,6.82,6.74,6.75,418000.0,6.7497,6.7596,6.6803,6.6902,418000.0
2008-12-02 11:15:00,6.75,6.79,6.75,6.78,235200.0,6.6902,6.7299,6.6902,6.72,235200.0
2008-12-02 11:20:00,6.79,6.81,6.75,6.75,263600.0,6.7299,6.7497,6.6902,6.6902,263600.0
2008-12-02 11:25:00,6.74,6.79,6.72,6.77,156800.0,6.6803,6.7299,6.6605,6.71,156800.0
2008-12-02 11:30:00,6.77,6.8,6.74,6.75,129600.0,6.71,6.7398,6.6803,6.6902,129600.0
2008-12-02 11:35:00,6.74,6.77,6.74,6.75,279600.0,6.6803,6.71,6.6803,6.6902,279600.0
2008-12-02 11:40:00,6.75,6.78,6.73,6.76,305600.0,6.6902,6.72,6.6704,6.7001,305600.0
2008-12-02 11:45:00,6.75,6.83,6.74,6.82,179600.0,6.6902,6.7695,6.6803,6.7596,179600.0
2008-12-02 11:50:00,6.83,6.87,6.83,6.86,129600.0,6.7695,6.8092,6.7695,6.7992,129600.0
2008-12-02 11:55:00,6.85,6.9,6.83,6.85,148800.0,6.7893,6.8389,6.7695,6.7893,148800.0
2008-12-02 12:00:00,6.85,6.87,6.83,6.83,57600.0,6.7893,6.8092,6.7695,6.7695,57600.0
2008-12-02 12:05:00,6.83,6.86,6.82,6.83,66800.0,6.7695,6.7992,6.7596,6.7695,66800.0
2008-12-02 12:10:00,6.84,6.86,6.81,6.85,113600.0,6.7794,6.7992,6.7497,6.7893,113600.0
2008-12-02 12:15:00,6.85,6.86,6.82,6.83,139200.0,6.7893,6.7992,6.7596,6.7695,139200.0
2008-12-02 12:20:00,6.83,6.95,6.83,6.94,277200.0,6.7695,6.8885,6.7695,6.8785,277200.0
2008-12-02 12:25:00,6.95,6.98,6.94,6.96,206400.0,6.8885,6.9182,6.8785,6.8984,206400.0
2008-12-02 12:30:00,6.95,6.98,6.9,6.9,108800.0,6.8885,6.9182,6.8389,6.8389,108800.0
2008-12-02 12:35:00,6.91,6.95,6.91,6.93,115600.0,6.8488,6.8885,6.8488,6.8686,115600.0
2008-12-02 12:40:00,6.93,6.96,6.91,6.92,466000.0,6.8686,6.8984,6.8488,6.8587,466000.0
2008-12-02 12:45:00,6.92,6.93,6.92,6.92,262400.0,6.8587,6.8686,6.8587,6.8587,262400.0
2008-12-02 12:50:00,6.92,6.95,6.9,6.93,132000.0,6.8587,6.8885,6.8389,6.8686,132000.0
2008-12-02 12:55:00,6.92,6.94,6.9,6.91,110800.0,6.8587,6.8785,6.8389,6.8488,110800.0
2008-12-02 13:00:00,6.91,6.93,6.9,6.91,196800.0,6.8488,6.8686,6.8389,6.8488,196800.0
2008-12-02 13:05:00,6.9,6.93,6.9,6.92,58000.0,6.8389,6.8686,6.8389,6.8587,58000.0
2008-12-02 13:10:00,6.91,6.96,6.91,6.94,129600.0,6.8488,6.8984,6.8488,6.8785,129600.0
2008-12-02 13:15:00,6.94,6.98,6.94,6.95,97600.0,6.8785,6.9182,6.8785,6.8885,97600.0
2008-12-02 13:20:00,6.94,6.95,6.91,6.91,130000.0,6.8785,6.8885,6.8488,6.8488,130000.0
2008-12-02 13:25:00,6.91,6.92,6.89,6.89,239600.0,6.8488,6.8587,6.829,6.829,239600.0
2008-12-02 13:30:00,6.89,6.89,6.81,6.86,135600.0,6.829,6.829,6.7497,6.7992,135600.0
2008-12-02 13:35:00,6.86,6.88,6.84,6.85,163600.0,6.7992,6.8191,6.7794,6.7893,163600.0
2008-12-02 13:40:00,6.84,6.87,6.84,6.86,108000.0,6.7794,6.8092,6.7794,6.7992,108000.0
2008-12-02 13:45:00,6.86,6.89,6.86,6.87,69200.0,6.7992,6.829,6.7992,6.8092,69200.0
2008-12-02 13:50:00,6.87,6.91,6.86,6.91,148400.0,6.8092,6.8488,6.7992,6.8488,148400.0
2008-12-02 13:55:00,6.91,6.91,6.85,6.87,145200.0,6.8488,6.8488,6.7893,6.8092,145200.0
2008-12-02 14:00:00,6.86,6.86,6.8,6.82,275600.0,6.7992,6.7992,6.7398,6.7596,275600.0
2008-12-02 14:05:00,6.82,6.84,6.8,6.82,406400.0,6.7596,6.7794,6.7398,6.7596,406400.0
2008-12-02 14:10:00,6.81,6.92,6.81,6.88,223200.0,6.7497,6.8587,6.7497,6.8191,223200.0
2008-12-02 14:15:00,6.88,6.9,6.86,6.89,96400.0,6.8191,6.8389,6.7992,6.829,96400.0
2008-12-02 14:20:00,6.9,6.9,6.83,6.84,154000.0,6.8389,6.8389,6.7695,6.7794,154000.0
2008-12-02 14:25:00,6.83,6.87,6.81,6.87,502800.0,6.7695,6.8092,6.7497,6.8092,502800.0
2008-12-02 14:30:00,6.86,6.91,6.84,6.87,112000.0,6.7992,6.8488,6.7794,6.8092,112000.0
2008-12-02 14:35:00,6.87,6.95,6.86,6.93,102400.0,6.8092,6.8885,6.7992,6.8686,102400.0
2008-12-02 14:40:00,6.93,6.96,6.89,6.91,72000.0,6.8686,6.8984,6.829,6.8488,72000.0
2008-12-02 14:45:00,6.91,6.92,6.88,6.89,117600.0,6.8488,6.8587,6.8191,6.829,117600.0
2008-12-02 14:50:00,6.89,6.97,6.88,6.95,220000.0,6.829,6.9083,6.8191,6.8885,220000.0
2008-12-02 14:55:00,6.95,7.02,6.94,7.0,318000.0,6.8885,6.9578,6.8785,6.938,318000.0
2008-12-02 15:00:00,7.0,7.0,6.93,6.95,180400.0,6.938,6.938,6.8686,6.8885,180400.0
2008-12-02 15:05:00,6.95,6.97,6.88,6.91,210000.0,6.8885,6.9083,6.8191,6.8488,210000.0
2008-12-02 15:10:00,6.91,6.91,6.86,6.89,208000.0,6.8488,6.8488,6.7992,6.829,208000.0
2008-12-02 15:15:00,6.89,7.02,6.89,7.02,280000.0,6.829,6.9578,6.829,6.9578,280000.0
2008-12-02 15:20:00,7.01,7.15,6.99,7.14,391200.0,6.9479,7.0867,6.9281,7.0768,391200.0
2008-12-02 15:25:00,7.15,7.2,7.07,7.12,483200.0,7.0867,7.1362,7.0074,7.0569,483200.0
2008-12-02 15:30:00,7.12,7.2,7.09,7.16,293200.0,7.0569,7.1362,7.0272,7.0966,293200.0
2008-12-02 15:35:00,7.16,7.22,7.15,7.15,363200.0,7.0966,7.1561,7.0867,7.0867,363200.0
2008-12-02 15:40:00,7.15,7.2,7.1,7.14,507600.0,7.0867,7.1362,7.0371,7.0768,507600.0
2008-12-02 15:45:00,7.14,7.19,7.09,7.12,532000.0,7.0768,7.1263,7.0272,7.0569,532000.0
2008-12-02 15:50:00,7.12,7.24,7.07,7.22,604800.0,7.0569,7.1759,7.0074,7.1561,604800.0
2008-12-02 15:55:00,7.23,7.28,7.2,7.25,664000.0,7.166,7.2155,7.1362,7.1858,664000.0
2008-12-03 09:30:00,6.96,7.15,6.91,7.12,116000.0,6.8984,7.0867,6.8488,7.0569,116000.0
2008-12-03 09:35:00,7.12,7.14,7.03,7.1,156000.0,7.0569,7.0768,6.9677,7.0371,156000.0
2008-12-03 09:40:00,7.11,7.23,7.09,7.15,136800.0,7.047,7.166,7.0272,7.0867,136800.0
2008-12-03 09:45:00,7.15,7.15,7.02,7.04,269600.0,7.0867,7.0867,6.9578,6.9777,269600.0
2008-12-03 09:50:00,7.04,7.13,7.04,7.11,195200.0,6.9777,7.0669,6.9777,7.047,195200.0
2008-12-03 09:55:00,7.09,7.13,7.05,7.12,202000.0,7.0272,7.0669,6.9876,7.0569,202000.0
2008-12-03 10:00:00,7.11,7.13,7.03,7.13,863600.0,7.047,7.0669,6.9677,7.0669,863600.0
2008-12-03 10:05:00,7.13,7.22,7.13,7.17,174800.0,7.0669,7.1561,7.0669,7.1065,174800.0
2008-12-03 10:10:00,7.18,7.18,7.12,7.12,78000.0,7.1164,7.1164,7.0569,7.0569,78000.0
2008-12-03 10:15:00,7.12,7.19,7.12,7.12,98000.0,7.0569,7.1263,7.0569,7.0569,98000.0
2008-12-03 10:20:00,7.12,7.13,7.03,7.05,207200.0,7.0569,7.0669,6.9677,6.9876,207200.0
2008-12-03 10:25:00,7.05,7.1,7.04,7.09,230000.0,6.9876,7.0371,6.9777,7.0272,230000.0
2008-12-03 10:30:00,7.09,7.18,7.09,7.14,197200.0,7.0272,7.1164,7.0272,7.0768,197200.0
2008-12-03 10:35:00,7.14,7.16,7.12,7.12,107200.0,7.0768,7.0966,7.0569,7.0569,107200.0
2008-12-03 10:40:00,7.12,7.15,7.07,7.1,130400.0,7.0569,7.0867,7.0074,7.0371,130400.0
2008-12-03 10:45:00,7.09,7.16,7.09,7.15,128800.0,7.0272,7.0966,7.0272,7.0867,128800.0
2008-12-03 10:50:00,7.15,7.26,7.15,7.26,259200.0,7.0867,7.1957,7.0867,7.1957,259200.0
2008-12-03 10:55:00,7.26,7.33,7.24,7.32,228000.0,7.1957,7.2651,7.1759,7.2552,228000.0
2008-12-03 11:00:00,7.32,7.34,7.27,7.28,228000.0,7.2552,7.275,7.2056,7.2155,228000.0
2008-12-03 11:05:00,7.27,7.28,7.22,7.24,136400.0,7.2056,7.2155,7.1561,7.1759,136400.0
2008-12-03 11:10:00,7.24,7.32,7.24,7.3,150800.0,7.1759,7.2552,7.1759,7.2354,150800.0
2008-12-03 11:15:00,7.3,7.35,7.27,7.28,247200.0,7.2354,7.2849,7.2056,7.2155,247200.0
2008-12-03 11:20:00,7.28,7.4,7.27,7.36,178800.0,7.2155,7.3345,7.2056,7.2948,178800.0
2008-12-03 11:25:00,7.36,7.41,7.36,7.36,218800.0,7.2948,7.3444,7.2948,7.2948,218800.0
2008-12-03 11:30:00,7.36,7.45,7.36,7.45,208800.0,7.2948,7.384,7.2948,7.384,208800.0
2008-12-03 11:35:00,7.45,7.45,7.37,7.4,214000.0,7.384,7.384,7.3047,7.3345,214000.0
2008-12-03 11:40:00,7.4,7.45,7.4,7.42,152000.0,7.3345,7.384,7.3345,7.3543,152000.0
2008-12-03 11:45:00,7.41,7.46,7.41,7.46,104800.0,7.3444,7.3939,7.3444,7.3939,104800.0
2008-12-03 11:50:00,7.45,7.53,7.44,7.53,144000.0,7.384,7.4633,7.3741,7.4633,144000.0
2008-12-03 11:55:00,7.53,7.56,7.5,7.52,191200.0,7.4633,7.4931,7.4336,7.4534,191200.0
2008-12-03 12:00:00,7.52,7.56,7.51,7.56,318800.0,7.4534,7.4931,7.4435,7.4931,318800.0
2008-12-03 12:05:00,7.56,7.63,7.53,7.63,357600.0,7.4931,7.5624,7.4633,7.5624,357600.0
2008-12-03 12:10:00,7.61,7.68,7.61,7.64,312000.0,7.5426,7.612,7.5426,7.5723,312000.0
2008-12-03 12:15:00,7.64,7.68,7.57,7.59,358800.0,7.5723,7.612,7.503,7.5228,358800.0
2008-12-03 12:20:00,7.6,7.62,7.55,7.6,116400.0,7.5327,7.5525,7.4831,7.5327,116400.0
2008-12-03 12:25:00,7.59,7.68,7.59,7.64,136000.0,7.5228,7.612,7.5228,7.5723,136000.0
2008-12-03 12:30:00,7.64,7.71,7.64,7.68,386000.0,7.5723,7.6417,7.5723,7.612,386000.0
2008-12-03 12:35:00,7.68,7.73,7.67,7.72,326000.0,7.612,7.6615,7.6021,7.6516,326000.0
2008-12-03 12:40:00,7.72,7.73,7.65,7.68,296800.0,7.6516,7.6615,7.5823,7.612,296800.0
2008-12-03 12:45:00,7.68,7.69,7.62,7.65,201200.0,7.612,7.6219,7.5525,7.5823,201200.0
2008-12-03 12:50:00,7.66,7.66,7.59,7.6,155600.0,7.5922,7.5922,7.5228,7.5327,155600.0
2008-12-03 12:55:00,7.61,7.63,7.55,7.56,169600.0,7.5426,7.5624,7.4831,7.4931,169600.0
2008-12-03 13:00:00,7.57,7.58,7.56,7.57,150000.0,7.503,7.5129,7.4931,7.503,150000.0
2008-12-03 13:05:00,7.57,7.58,7.56,7.57,246000.0,7.503,7.5129,7.4931,7.503,246000.0
2008-12-03 13:10:00,7.56,7.59,7.56,7.57,165200.0,7.4931,7.5228,7.4931,7.503,165200.0
2008-12-03 13:15:00,7.56,7.6,7.56,7.57,198800.0,7.4931,7.5327,7.4931,7.503,198800.0
2008-12-03 13:20:00,7.57,7.6,7.55,7.56,183200.0,7.503,7.5327,7.4831,7.4931,183200.0
2008-12-03 13:25:00,7.56,7.57,7.5,7.53,223600.0,7.4931,7.503,7.4336,7.4633,223600.0
2008-12-03 13:30:00,7.53,7.54,7.52,7.53,216800.0,7.4633,7.4732,7.4534,7.4633,216800.0
2008-12-03 13:35:00,7.52,7.59,7.52,7.56,310800.0,7.4534,7.5228,7.4534,7.4931,310800.0
2008-12-03 13:40:00,7.56,7.56,7.51,7.53,194000.0,7.4931,7.4931,7.4435,7.4633,194000.0
2008-12-03 13:45:00,7.53,7.57,7.52,7.57,388000.0,7.4633,7.503,7.4534,7.503,388000.0
2008-12-03 13:50:00,7.56,7.57,7.52,7.55,163600.0,7.4931,7.503,7.4534,7.4831,163600.0
2008-12-03 13:55:00,7.55,7.59,7.55,7.57,182800.0,7.4831,7.5228,7.4831,7.503,182800.0
2008-12-03 14:00:00,7.57,7.62,7.57,7.59,292800.0,7.503,7.5525,7.503,7.5228,292800.0
2008-12-03 14:05:00,7.59,7.59,7.54,7.57,366800.0,7.5228,7.5228,7.4732,7.503,366800.0
2008-12-03 14:10:00,7.57,7.59,7.54,7.56,281200.0,7.503,7.5228,7.4732,7.4931,281200.0
2008-12-03 14:15:00,7.55,7.64,7.55,7.63,262400.0,7.4831,7.5723,7.4831,7.5624,262400.0
2008-12-03 14:20:00,7.62,7.66,7.6,7.64,192000.0,7.5525,7.5922,7.5327,7.5723,192000.0
2008-12-03 14:25:00,7.63,7.72,7.63,7.65,428400.0,7.5624,7.6516,7.5624,7.5823,428400.0
2008-12-03 14:30:00,7.66,7.76,7.66,7.69,288000.0,7.5922,7.6913,7.5922,7.6219,288000.0
2008-12-03 14:35:00,7.69,7.72,7.63,7.66,187600.0,7.6219,7.6516,7.5624,7.5922,187600.0
2008-12-03 14:40:00,7.65,7.74,7.65,7.71,186400.0,7.5823,7.6715,7.5823,7.6417,186400.0
2008-12-03 14:45:00,7.71,7.75,7.71,7.72,203600.0,7.6417,7.6814,7.6417,7.6516,203600.0
2008-12-03 14:50:00,7.71,7.8,7.71,7.74,406000.0,7.6417,7.7309,7.6417,7.6715,406000.0
2008-12-03 14:55:00,7.74,7.78,7.73,7.73,228800.0,7.6715,7.7111,7.6615,7.6615,228800.0
2008-12-03 15:00:00,7.74,7.78,7.71,7.73,199200.0,7.6715,7.7111,7.6417,7.6615,199200.0
2008-12-03 15:05:00,7.72,7.84,7.72,7.83,406400.0,7.6516,7.7706,7.6516,7.7607,406400.0
2008-12-03 15:10:00,7.82,7.85,7.71,7.74,557200.0,7.7507,7.7805,7.6417,7.6715,557200.0
2008-12-03 15:15:00,7.74,7.76,7.65,7.72,763200.0,7.6715,7.6913,7.5823,7.6516,763200.0
2008-12-03 15:20:00,7.72,7.75,7.65,7.65,244400.0,7.6516,7.6814,7.5823,7.5823,244400.0
2008-12-03 15:25:00,7.65,7.72,7.62,7.71,390000.0,7.5823,7.6516,7.5525,7.6417,390000.0
2008-12-03 15:30:00,7.71,7.77,7.65,7.76,422000.0,7.6417,7.7012,7.5823,7.6913,422000.0
2008-12-03 15:35:00,7.75,7.85,7.7,7.83,422800.0,7.6814,7.7805,7.6318,7.7607,422800.0
2008-12-03 15:40:00,7.83,7.92,7.8,7.89,835200.0,7.7607,7.8499,7.7309,7.8201,835200.0
2008-12-03 15:45:00,7.89,8.01,7.83,7.94,797600.0,7.8201,7.9391,7.7607,7.8697,797600.0
2008-12-03 15:50:00,7.93,8.01,7.89,8.0,444000.0,7.8598,7.9391,7.8201,7.9292,444000.0
2008-12-03 15:55:00,8.0,8.01,7.89,7.91,538400.0,7.9292,7.9391,7.8201,7.84,538400.0
2008-12-04 09:30:00,7.78,7.84,7.71,7.71,206400.0,7.7111,7.7706,7.6417,7.6417,206400.0
2008-12-04 09:35:00,7.72,7.72,7.58,7.64,188800.0,7.6516,7.6516,7.5129,7.5723,188800.0
2008-12-04 09:40:00,7.64,7.75,7.64,7.73,188800.0,7.5723,7.6814,7.5723,7.6615,188800.0
2008-12-04 09:45:00,7.71,7.78,7.71,7.76,364800.0,7.6417,7.7111,7.6417,7.6913,364800.0
2008-12-04 09:50:00,7.77,7.87,7.77,7.86,286400.0,7.7012,7.8003,7.7012,7.7904,286400.0
2008-12-04 09:55:00,7.86,7.87,7.78,7.78,128800.0,7.7904,7.8003,7.7111,7.7111,128800.0
2008-12-04 10:00:00,7.78,7.91,7.75,7.87,218400.0,7.7111,7.84,7.6814,7.8003,218400.0
2008-12-04 10:05:00,7.86,7.88,7.79,7.81,200000.0,7.7904,7.8102,7.721,7.7408,200000.0
2008-12-04 10:10:00,7.81,7.89,7.81,7.87,224800.0,7.7408,7.8201,7.7408,7.8003,224800.0
2008-12-04 10:15:00,7.87,7.89,7.83,7.85,156400.0,7.8003,7.8201,7.7607,7.7805,156400.0
2008-12-04 10:20:00,7.85,7.94,7.83,7.93,185600.0,7.7805,7.8697,7.7607,7.8598,185600.0
2008-12-04 10:25:00,7.93,7.97,7.92,7.93,254400.0,7.8598,7.8994,7.8499,7.8598,254400.0
2008-12-04 10:30:00,7.93,7.98,7.93,7.97,156000.0,7.8598,7.9093,7.8598,7.8994,156000.0
2008-12-04 10:35:00,7.97,7.99,7.93,7.97,121600.0,7.8994,7.9192,7.8598,7.8994,121600.0
2008-12-04 10:40:00,7.97,7.97,7.94,7.94,128400.0,7.8994,7.8994,7.8697,7.8697,128400.0
2008-12-04 10:45:00,7.94,8.0,7.94,7.99,189600.0,7.8697,7.9292,7.8697,7.9192,189600.0
2008-12-04 10:50:00,7.98,8.03,7.97,8.02,265200.0,7.9093,7.9589,7.8994,7.949,265200.0
2008-12-04 10:55:00,8.02,8.06,8.02,8.03,164800.0,7.949,7.9886,7.949,7.9589,164800.0
2008-12-04 11:00:00,8.03,8.04,8.01,8.02,183200.0,7.9589,7.9688,7.9391,7.949,183200.0
2008-12-04 11:05:00,8.02,8.04,7.93,7.93,210000.0,7.949,7.9688,7.8598,7.8598,210000.0
2008-12-04 11:10:00,7.93,7.93,7.87,7.9,156400.0,7.8598,7.8598,7.8003,7.83,156400.0
2008-12-04 11:15:00,7.9,7.98,7.9,7.94,117600.0,7.83,7.9093,7.83,7.8697,117600.0
2008-12-04 11:20:00,7.93,8.0,7.92,7.98,83600.0,7.8598,7.9292,7.8499,7.9093,83600.0
2008-12-04 11:25:00,7.98,7.99,7.93,7.93,99600.0,7.9093,7.9192,7.8598,7.8598,99600.0
2008-12-04 11:30:00,7.92,7.93,7.87,7.92,102000.0,7.8499,7.8598,7.8003,7.8499,102000.0
2008-12-04 11:35:00,7.92,7.92,7.87,7.88,131600.0,7.8499,7.8499,7.8003,7.8102,131600.0
2008-12-04 11:40:00,7.88,7.88,7.81,7.81,139600.0,7.8102,7.8102,7.7408,7.7408,139600.0
2008-12-04 11:45:00,7.82,7.84,7.8,7.83,126800.0,7.7507,7.7706,7.7309,7.7607,126800.0
2008-12-04 11:50:00,7.83,7.83,7.77,7.82,96000.0,7.7607,7.7607,7.7012,7.7507,96000.0
2008-12-04 11:55:00,7.82,7.86,7.78,7.78,77600.0,7.7507,7.7904,7.7111,7.7111,77600.0
2008-12-04 12:00:00,7.8,7.81,7.72,7.72,63200.0,7.7309,7.7408,7.6516,7.6516,63200.0
2008-12-04 12:05:00,7.72,7.73,7.68,7.73,163600.0,7.6516,7.6615,7.612,7.6615,163600.0
2008-12-04 12:10:00,7.72,7.72,7.66,7.66,90400.0,7.6516,7.6516,7.5922,7.5922,90400.0
2008-12-04 12:15:00,7.67,7.72,7.64,7.64,116400.0,7.6021,7.6516,7.5723,7.5723,116400.0
2008-12-04 12:20:00,7.64,7.68,7.6,7.67,75600.0,7.5723,7.612,7.5327,7.6021,75600.0
2008-12-04 12:25:00,7.66,7.67,7.62,7.63,52400.0,7.5922,7.6021,7.5525,7.5624,52400.0
2008-12-04 12:30:00,7.63,7.66,7.6,7.66,54400.0,7.5624,7.5922,7.5327,7.5922,54400.0
2008-12-04 12:35:00,7.66,7.66,7.61,7.66,74800.0,7.5922,7.5922,7.5426,7.5922,74800.0
2008-12-04 12:40:00,7.66,7.67,7.64,7.67,46800.0,7.5922,7.6021,7.5723,7.6021,46800.0
2008-12-04 12:45:00,7.67,7.68,7.62,7.63,75600.0,7.6021,7.612,7.5525,7.5624,75600.0
2008-12-04 12:50:00,7.64,7.64,7.61,7.63,71600.0,7.5723,7.5723,7.5426,7.5624,71600.0
2008-12-04 12:55:00,7.63,7.67,7.62,7.63,41600.0,7.5624,7.6021,7.5525,7.5624,41600.0
2008-12-04 13:00:00,7.63,7.64,7.61,7.63,66400.0,7.5624,7.5723,7.5426,7.5624,66400.0
2008-12-04 13:05:00,7.64,7.67,7.59,7.59,105600.0,7.5723,7.6021,7.5228,7.5228,105600.0
2008-12-04 13:10:00,7.6,7.61,7.55,7.57,63200.0,7.5327,7.5426,7.4831,7.503,63200.0
2008-12-04 13:15:00,7.57,7.58,7.54,7.56,65200.0,7.503,7.5129,7.4732,7.4931,65200.0
2008-12-04 13:20:00,7.55,7.56,7.54,7.54,65200.0,7.4831,7.4931,7.4732,7.4732,65200.0
2008-12-04 13:25:00,7.54,7.54,7.5,7.5,86800.0,7.4732,7.4732,7.4336,7.4336,86800.0
2008-12-04 13:30:00,7.5,7.53,7.48,7.5,216400.0,7.4336,7.4633,7.4138,7.4336,216400.0
2008-12-04 13:35:00,7.5,7.55,7.5,7.53,150000.0,7.4336,7.4831,7.4336,7.4633,150000.0
2008-12-04 13:40:00,7.52,7.54,7.49,7.49,82800.0,7.4534,7.4732,7.4237,7.4237,82800.0
2008-12-04 13:45:00,7.49,7.56,7.49,7.55,88400.0,7.4237,7.4931,7.4237,7.4831,88400.0
2008-12-04 13:50:00,7.55,7.56,7.53,7.54,198400.0,7.4831,7.4931,7.4633,7.4732,198400.0
2008-12-04 13:55:00,7.54,7.55,7.51,7.53,95200.0,7.4732,7.4831,7.4435,7.4633,95200.0
2008-12-04 14:00:00,7.52,7.56,7.51,7.53,76800.0,7.4534,7.4931,7.4435,7.4633,76800.0
2008-12-04 14:05:00,7.54,7.56,7.53,7.54,102000.0,7.4732,7.4931,7.4633,7.4732,102000.0
2008-12-04 14:10:00,7.54,7.56,7.5,7.5,159600.0,7.4732,7.4931,7.4336,7.4336,159600.0
2008-12-04 14:15:00,7.5,7.5,7.44,7.46,173600.0,7.4336,7.4336,7.3741,7.3939,173600.0
2008-12-04 14:20:00,7.46,7.5,7.46,7.47,107200.0,7.3939,7.4336,7.3939,7.4038,107200.0
2008-12-04 14:25:00,7.47,7.47,7.42,7.47,117600.0,7.4038,7.4038,7.3543,7.4038,117600.0
2008-12-04 14:30:00,7.46,7.5,7.43,7.47,126400.0,7.3939,7.4336,7.3642,7.4038,126400.0
2008-12-04 14:35:00,7.47,7.5,7.43,7.46,148000.0,7.4038,7.4336,7.3642,7.3939,148000.0
2008-12-04 14:40:00,7.45,7.46,7.38,7.39,119200.0,7.384,7.3939,7.3146,7.3246,119200.0
2008-12-04 14:45:00,7.38,7.45,7.35,7.39,146400.0,7.3146,7.384,7.2849,7.3246,146400.0
2008-12-04 14:50:00,7.4,7.44,7.39,7.42,60800.0,7.3345,7.3741,7.3246,7.3543,60800.0
2008-12-04 14:55:00,7.43,7.48,7.37,7.38,122000.0,7.3642,7.4138,7.3047,7.3146,122000.0
2008-12-04 15:00:00,7.38,7.39,7.26,7.29,204800.0,7.3146,7.3246,7.1957,7.2254,204800.0
2008-12-04 15:05:00,7.29,7.29,7.13,7.15,415200.0,7.2254,7.2254,7.0669,7.0867,415200.0
2008-12-04 15:10:00,7.16,7.22,7.08,7.09,188800.0,7.0966,7.1561,7.0173,7.0272,188800.0
2008-12-04 15:15:00,7.09,7.16,7.05,7.14,147600.0,7.0272,7.0966,6.9876,7.0768,147600.0
2008-12-04 15:20:00,7.14,7.15,7.03,7.06,130400.0,7.0768,7.0867,6.9677,6.9975,130400.0
2008-12-04 15:25:00,7.06,7.09,7.02,7.03,142800.0,6.9975,7.0272,6.9578,6.9677,142800.0
2008-12-04 15:30:00,7.03,7.11,7.03,7.09,334400.0,6.9677,7.047,6.9677,7.0272,334400.0
2008-12-04 15:35:00,7.09,7.09,7.01,7.02,341200.0,7.0272,7.0272,6.9479,6.9578,341200.0
2008-12-04 15:40:00,7.03,7.21,7.01,7.15,279600.0,6.9677,7.1462,6.9479,7.0867,279600.0
2008-12-04 15:45:00,7.15,7.22,7.08,7.12,341200.0,7.0867,7.1561,7.0173,7.0569,341200.0
2008-12-04 15:50:00,7.12,7.13,7.03,7.11,338400.0,7.0569,7.0669,6.9677,7.047,338400.0
2008-12-04 15:55:00,7.12,7.25,7.08,7.18,564000.0,7.0569,7.1858,7.0173,7.1164,564000.0
2008-12-05 09:30:00,7.12,7.23,7.12,7.23,108800.0,7.0569,7.166,7.0569,7.166,108800.0
2008-12-05 09:35:00,7.23,7.39,7.18,7.34,314000.0,7.166,7.3246,7.1164,7.275,314000.0
2008-12-05 09:40:00,7.34,7.4,7.23,7.38,182400.0,7.275,7.3345,7.166,7.3146,182400.0
2008-12-05 09:45:00,7.37,7.39,7.3,7.31,197200.0,7.3047,7.3246,7.2354,7.2453,197200.0
2008-12-05 09:50:00,7.3,7.36,7.24,7.36,322400.0,7.2354,7.2948,7.1759,7.2948,322400.0
2008-12-05 09:55:00,7.37,7.4,7.27,7.27,212400.0,7.3047,7.3345,7.2056,7.2056,212400.0
2008-12-05 10:00:00,7.27,7.31,7.27,7.28,244800.0,7.2056,7.2453,7.2056,7.2155,244800.0
2008-12-05 10:05:00,7.28,7.3,7.23,7.24,128000.0,7.2155,7.2354,7.166,7.1759,128000.0
2008-12-05 10:10:00,7.23,7.23,7.12,7.12,137600.0,7.166,7.166,7.0569,7.0569,137600.0
2008-12-05 10:15:00,7.12,7.14,7.1,7.1,155600.0,7.0569,7.0768,7.0371,7.0371,155600.0
2008-12-05 10:20:00,7.09,7.12,7.07,7.09,90000.0,7.0272,7.0569,7.0074,7.0272,90000.0
2008-12-05 10:25:00,7.1,7.11,7.07,7.09,155200.0,7.0371,7.047,7.0074,7.0272,155200.0
2008-12-05 10:30:00,7.08,7.15,7.07,7.11,82400.0,7.0173,7.0867,7.0074,7.047,82400.0
2008-12-05 10:35:00,7.11,7.11,7.05,7.09,79200.0,7.047,7.047,6.9876,7.0272,79200.0
2008-12-05 10:40:00,7.09,7.12,7.05,7.06,74400.0,7.0272,7.0569,6.9876,6.9975,74400.0
2008-12-05 10:45:00,7.06,7.25,7.05,7.25,186800.0,6.9975,7.1858,6.9876,7.1858,186800.0
2008-12-05 10:50:00,7.25,7.3,7.21,7.28,133200.0,7.1858,7.2354,7.1462,7.2155,133200.0
2008-12-05 10:55:00,7.28,7.3,7.25,7.25,154800.0,7.2155,7.2354,7.1858,7.1858,154800.0
2008-12-05 11:00:00,7.25,7.28,7.22,7.23,136800.0,7.1858,7.2155,7.1561,7.166,136800.0
2008-12-05 11:05:00,7.24,7.26,7.23,7.26,139200.0,7.1759,7.1957,7.166,7.1957,139200.0
2008-12-05 11:10:00,7.26,7.28,7.24,7.26,93200.0,7.1957,7.2155,7.1759,7.1957,93200.0
2008-12-05 11:15:00,7.26,7.27,7.24,7.25,113600.0,7.1957,7.2056,7.1759,7.1858,113600.0
2008-12-05 11:20:00,7.25,7.26,7.22,7.23,103200.0,7.1858,7.1957,7.1561,7.166,103200.0
2008-12-05 11:25:00,7.23,7.25,7.22,7.24,37200.0,7.166,7.1858,7.1561,7.1759,37200.0
2008-12-05 11:30:00,7.24,7.25,7.2,7.24,98400.0,7.1759,7.1858,7.1362,7.1759,98400.0
2008-12-05 11:35:00,7.24,7.26,7.2,7.26,83200.0,7.1759,7.1957,7.1362,7.1957,83200.0
2008-12-05 11:40:00,7.26,7.3,7.25,7.28,83600.0,7.1957,7.2354,7.1858,7.2155,83600.0
2008-12-05 11:45:00,7.29,7.34,7.28,7.34,59200.0,7.2254,7.275,7.2155,7.275,59200.0
2008-12-05 11:50:00,7.34,7.47,7.34,7.45,158400.0,7.275,7.4038,7.275,7.384,158400.0
2008-12-05 11:55:00,7.45,7.46,7.44,7.45,108800.0,7.384,7.3939,7.3741,7.384,108800.0
2008-12-05 12:00:00,7.45,7.48,7.45,7.45,84400.0,7.384,7.4138,7.384,7.384,84400.0
2008-12-05 12:05:00,7.45,7.48,7.42,7.47,86400.0,7.384,7.4138,7.3543,7.4038,86400.0
2008-12-05 12:10:00,7.48,7.48,7.44,7.47,58000.0,7.4138,7.4138,7.3741,7.4038,58000.0
2008-12-05 12:15:00,7.47,7.51,7.46,7.51,136800.0,7.4038,7.4435,7.3939,7.4435,136800.0
2008-12-05 12:20:00,7.51,7.53,7.49,7.49,59600.0,7.4435,7.4633,7.4237,7.4237,59600.0
2008-12-05 12:25:00,7.49,7.53,7.49,7.53,92800.0,7.4237,7.4633,7.4237,7.4633,92800.0
2008-12-05 12:30:00,7.53,7.53,7.42,7.42,87200.0,7.4633,7.4633,7.3543,7.3543,87200.0
2008-12-05 12:35:00,7.42,7.43,7.42,7.43,58000.0,7.3543,7.3642,7.3543,7.3642,58000.0
2008-12-05 12:40:00,7.42,7.43,7.4,7.43,55600.0,7.3543,7.3642,7.3345,7.3642,55600.0
2008-12-05 12:45:00,7.44,7.46,7.44,7.45,26000.0,7.3741,7.3939,7.3741,7.384,26000.0
2008-12-05 12:50:00,7.45,7.45,7.41,7.42,67600.0,7.384,7.384,7.3444,7.3543,67600.0
2008-12-05 12:55:00,7.43,7.43,7.39,7.43,80000.0,7.3642,7.3642,7.3246,7.3642,80000.0
2008-12-05 13:00:00,7.43,7.47,7.42,7.45,86800.0,7.3642,7.4038,7.3543,7.384,86800.0
2008-12-05 13:05:00,7.45,7.5,7.45,7.48,71200.0,7.384,7.4336,7.384,7.4138,71200.0
2008-12-05 13:10:00,7.48,7.54,7.48,7.49,86400.0,7.4138,7.4732,7.4138,7.4237,86400.0
2008-12-05 13:15:00,7.5,7.51,7.45,7.45,133600.0,7.4336,7.4435,7.384,7.384,133600.0
2008-12-05 13:20:00,7.46,7.46,7.42,7.43,60800.0,7.3939,7.3939,7.3543,7.3642,60800.0
2008-12-05 13:25:00,7.43,7.44,7.4,7.4,68400.0,7.3642,7.3741,7.3345,7.3345,68400.0
2008-12-05 13:30:00,7.41,7.46,7.4,7.43,54400.0,7.3444,7.3939,7.3345,7.3642,54400.0
2008-12-05 13:35:00,7.43,7.43,7.39,7.42,52800.0,7.3642,7.3642,7.3246,7.3543,52800.0
2008-12-05 13:40:00,7.42,7.44,7.39,7.41,112800.0,7.3543,7.3741,7.3246,7.3444,112800.0
2008-12-05 13:45:00,7.41,7.47,7.41,7.46,298800.0,7.3444,7.4038,7.3444,7.3939,298800.0
2008-12-05 13:50:00,7.46,7.47,7.43,7.47,213600.0,7.3939,7.4038,7.3642,7.4038,213600.0
2008-12-05 13:55:00,7.48,7.52,7.42,7.44,111200.0,7.4138,7.4534,7.3543,7.3741,111200.0
2008-12-05 14:00:00,7.44,7.45,7.38,7.4,388800.0,7.3741,7.384,7.3146,7.3345,388800.0
2008-12-05 14:05:00,7.4,7.45,7.37,7.37,175200.0,7.3345,7.384,7.3047,7.3047,175200.0
2008-12-05 14:10:00,7.37,7.44,7.36,7.44,173600.0,7.3047,7.3741,7.2948,7.3741,173600.0
2008-12-05 14:15:00,7.44,7.46,7.38,7.41,165600.0,7.3741,7.3939,7.3146,7.3444,165600.0
2008-12-05 14:20:00,7.41,7.47,7.39,7.46,105600.0,7.3444,7.4038,7.3246,7.3939,105600.0
2008-12-05 14:25:00,7.47,7.47,7.4,7.41,106800.0,7.4038,7.4038,7.3345,7.3444,106800.0
2008-12-05 14:30:00,7.41,7.45,7.39,7.45,104800.0,7.3444,7.384,7.3246,7.384,104800.0
2008-12-05 14:35:00,7.45,7.46,7.41,7.45,128400.0,7.384,7.3939,7.3444,7.384,128400.0
2008-12-05 14:40:00,7.46,7.49,7.46,7.47,348800.0,7.3939,7.4237,7.3939,7.4038,348800.0
2008-12-05 14:45:00,7.47,7.62,7.47,7.61,204000.0,7.4038,7.5525,7.4038,7.5426,204000.0
2008-12-05 14:50:00,7.62,7.63,7.53,7.53,132000.0,7.5525,7.5624,7.4633,7.4633,132000.0
2008-12-05 14:55:00,7.54,7.56,7.51,7.56,160400.0,7.4732,7.4931,7.4435,7.4931,160400.0
2008-12-05 15:00:00,7.56,7.57,7.44,7.47,228800.0,7.4931,7.503,7.3741,7.4038,228800.0
2008-12-05 15:05:00,7.47,7.54,7.46,7.5,161600.0,7.4038,7.4732,7.3939,7.4336,161600.0
2008-12-05 15:10:00,7.5,7.58,7.48,7.54,187600.0,7.4336,7.5129,7.4138,7.4732,187600.0
2008-12-05 15:15:00,7.55,7.67,7.55,7.61,179600.0,7.4831,7.6021,7.4831,7.5426,179600.0
2008-12-05 15:20:00,7.61,7.62,7.52,7.61,122000.0,7.5426,7.5525,7.4534,7.5426,122000.0
2008-12-05 15:25:00,7.6,7.67,7.59,7.65,114000.0,7.5327,7.6021,7.5228,7.5823,114000.0
2008-12-05 15:30:00,7.65,7.76,7.64,7.67,147200.0,7.5823,7.6913,7.5723,7.6021,147200.0
2008-12-05 15:35:00,7.67,7.76,7.63,7.71,147600.0,7.6021,7.6913,7.5624,7.6417,147600.0
2008-12-05 15:40:00,7.71,7.8,7.69,7.78,410400.0,7.6417,7.7309,7.6219,7.7111,410400.0
2008-12-05 15:45:00,7.79,7.81,7.7,7.74,345200.0,7.721,7.7408,7.6318,7.6715,345200.0
2008-12-05 15:50:00,7.74,7.82,7.73,7.79,381200.0,7.6715,7.7507,7.6615,7.721,381200.0
2008-12-05 15:55:00,7.8,7.85,7.75,7.77,516800.0,7.7309,7.7805,7.6814,7.7012,516800.0
2008-12-08 09:30:00,8.11,8.5,8.11,8.23,421600.0,8.0382,8.4247,8.0382,8.1571,421600.0
2008-12-08 09:35:00,8.24,8.38,8.23,8.33,239200.0,8.167,8.3058,8.1571,8.2562,239200.0
2008-12-08 09:40:00,8.33,8.4,8.3,8.38,258400.0,8.2562,8.3256,8.2265,8.3058,258400.0
2008-12-08 09:45:00,8.38,8.4,8.27,8.29,184000.0,8.3058,8.3256,8.1968,8.2166,184000.0
2008-12-08 09:50:00,8.29,8.29,8.14,8.18,185600.0,8.2166,8.2166,8.0679,8.1076,185600.0
2008-12-08 09:55:00,8.17,8.22,8.16,8.18,216000.0,8.0976,8.1472,8.0877,8.1076,216000.0
2008-12-08 10:00:00,8.18,8.3,8.18,8.3,180000.0,8.1076,8.2265,8.1076,8.2265,180000.0
2008-12-08 10:05:00,8.29,8.31,8.25,8.27,127200.0,8.2166,8.2364,8.1769,8.1968,127200.0
2008-12-08 10:10:00,8.28,8.28,8.19,8.22,177600.0,8.2067,8.2067,8.1175,8.1472,177600.0
2008-12-08 10:15:00,8.22,8.23,8.15,8.19,156400.0,8.1472,8.1571,8.0778,8.1175,156400.0
2008-12-08 10:20:00,8.19,8.22,8.18,8.19,216800.0,8.1175,8.1472,8.1076,8.1175,216800.0
2008-12-08 10:25:00,8.19,8.2,8.15,8.2,155600.0,8.1175,8.1274,8.0778,8.1274,155600.0
2008-12-08 10:30:00,8.19,8.2,8.18,8.19,134800.0,8.1175,8.1274,8.1076,8.1175,134800.0
2008-12-08 10:35:00,8.2,8.2,8.15,8.18,100400.0,8.1274,8.1274,8.0778,8.1076,100400.0
2008-12-08 10:40:00,8.18,8.2,8.17,8.19,104000.0,8.1076,8.1274,8.0976,8.1175,104000.0
2008-12-08 10:45:00,8.2,8.22,8.19,8.2,107200.0,8.1274,8.1472,8.1175,8.1274,107200.0
2008-12-08 10:50:00,8.19,8.22,8.17,8.18,196000.0,8.1175,8.1472,8.0976,8.1076,196000.0
2008-12-08 10:55:00,8.19,8.21,8.16,8.19,112000.0,8.1175,8.1373,8.0877,8.1175,112000.0
2008-12-08 11:00:00,8.18,8.21,8.18,8.19,94400.0,8.1076,8.1373,8.1076,8.1175,94400.0
2008-12-08 11:05:00,8.19,8.2,8.16,8.18,106000.0,8.1175,8.1274,8.0877,8.1076,106000.0
2008-12-08 11:10:00,8.18,8.2,8.17,8.19,184800.0,8.1076,8.1274,8.0976,8.1175,184800.0
2008-12-08 11:15:00,8.19,8.25,8.17,8.25,238000.0,8.1175,8.1769,8.0976,8.1769,238000.0
2008-12-08 11:20:00,8.25,8.28,8.24,8.26,260800.0,8.1769,8.2067,8.167,8.1869,260800.0
2008-12-08 11:25:00,8.27,8.34,8.27,8.34,111600.0,8.1968,8.2661,8.1968,8.2661,111600.0
2008-12-08 11:30:00,8.34,8.44,8.34,8.44,341200.0,8.2661,8.3653,8.2661,8.3653,341200.0
2008-12-08 11:35:00,8.44,8.45,8.32,8.43,294400.0,8.3653,8.3752,8.2463,8.3553,294400.0
2008-12-08 11:40:00,8.42,8.43,8.35,8.36,164000.0,8.3454,8.3553,8.2761,8.286,164000.0
2008-12-08 11:45:00,8.37,8.45,8.36,8.43,110800.0,8.2959,8.3752,8.286,8.3553,110800.0
2008-12-08 11:50:00,8.42,8.45,8.38,8.41,88000.0,8.3454,8.3752,8.3058,8.3355,88000.0
2008-12-08 11:55:00,8.41,8.45,8.36,8.41,125200.0,8.3355,8.3752,8.286,8.3355,125200.0
2008-12-08 12:00:00,8.42,8.49,8.42,8.48,108800.0,8.3454,8.4148,8.3454,8.4049,108800.0
2008-12-08 12:05:00,8.49,8.5,8.42,8.43,232800.0,8.4148,8.4247,8.3454,8.3553,232800.0
2008-12-08 12:10:00,8.43,8.49,8.43,8.47,119200.0,8.3553,8.4148,8.3553,8.395,119200.0
2008-12-08 12:15:00,8.46,8.56,8.45,8.56,195200.0,8.3851,8.4842,8.3752,8.4842,195200.0
2008-12-08 12:20:00,8.55,8.65,8.53,8.54,670400.0,8.4743,8.5734,8.4545,8.4644,670400.0
2008-12-08 12:25:00,8.54,8.61,8.54,8.56,96000.0,8.4644,8.5338,8.4644,8.4842,96000.0
2008-12-08 12:30:00,8.56,8.59,8.52,8.52,76000.0,8.4842,8.5139,8.4445,8.4445,76000.0
2008-12-08 12:35:00,8.52,8.55,8.48,8.51,72800.0,8.4445,8.4743,8.4049,8.4346,72800.0
2008-12-08 12:40:00,8.5,8.53,8.49,8.52,38800.0,8.4247,8.4545,8.4148,8.4445,38800.0
2008-12-08 12:45:00,8.52,8.56,8.5,8.51,58400.0,8.4445,8.4842,8.4247,8.4346,58400.0
2008-12-08 12:50:00,8.51,8.54,8.43,8.44,65200.0,8.4346,8.4644,8.3553,8.3653,65200.0
2008-12-08 12:55:00,8.43,8.48,8.42,8.47,58400.0,8.3553,8.4049,8.3454,8.395,58400.0
2008-12-08 13:00:00,8.47,8.54,8.47,8.52,88800.0,8.395,8.4644,8.395,8.4445,88800.0
2008-12-08 13:05:00,8.52,8.56,8.52,8.55,102000.0,8.4445,8.4842,8.4445,8.4743,102000.0
2008-12-08 13:10:00,8.56,8.57,8.53,8.53,46800.0,8.4842,8.4941,8.4545,8.4545,46800.0
2008-12-08 13:15:00,8.53,8.55,8.49,8.53,196400.0,8.4545,8.4743,8.4148,8.4545,196400.0
2008-12-08 13:20:00,8.54,8.55,8.49,8.55,79200.0,8.4644,8.4743,8.4148,8.4743,79200.0
2008-12-08 13:25:00,8.55,8.59,8.55,8.55,94800.0,8.4743,8.5139,8.4743,8.4743,94800.0
2008-12-08 13:30:00,8.55,8.55,8.44,8.49,89600.0,8.4743,8.4743,8.3653,8.4148,89600.0
2008-12-08 13:35:00,8.5,8.51,8.4,8.47,148800.0,8.4247,8.4346,8.3256,8.395,148800.0
2008-12-08 13:40:00,8.47,8.53,8.47,8.52,116800.0,8.395,8.4545,8.395,8.4445,116800.0
2008-12-08 13:45:00,8.52,8.55,8.49,8.51,171600.0,8.4445,8.4743,8.4148,8.4346,171600.0
2008-12-08 13:50:00,8.51,8.52,8.49,8.51,101600.0,8.4346,8.4445,8.4148,8.4346,101600.0
2008-12-08 13:55:00,8.51,8.53,8.48,8.49,111600.0,8.4346,8.4545,8.4049,8.4148,111600.0
2008-12-08 14:00:00,8.51,8.53,8.48,8.52,104400.0,8.4346,8.4545,8.4049,8.4445,104400.0
2008-12-08 14:05:00,8.52,8.55,8.51,8.51,68400.0,8.4445,8.4743,8.4346,8.4346,68400.0
2008-12-08 14:10:00,8.51,8.55,8.51,8.53,50800.0,8.4346,8.4743,8.4346,8.4545,50800.0
2008-12-08 14:15:00,8.54,8.56,8.51,8.52,83600.0,8.4644,8.4842,8.4346,8.4445,83600.0
2008-12-08 14:20:00,8.52,8.58,8.5,8.54,173600.0,8.4445,8.504,8.4247,8.4644,173600.0
2008-12-08 14:25:00,8.54,8.58,8.49,8.53,90000.0,8.4644,8.504,8.4148,8.4545,90000.0
2008-12-08 14:30:00,8.54,8.55,8.48,8.49,108800.0,8.4644,8.4743,8.4049,8.4148,108800.0
2008-12-08 14:35:00,8.5,8.52,8.48,8.49,92000.0,8.4247,8.4445,8.4049,8.4148,92000.0
2008-12-08 14:40:00,8.5,8.55,8.48,8.53,82800.0,8.4247,8.4743,8.4049,8.4545,82800.0
2008-12-08 14:45:00,8.53,8.6,8.51,8.57,124000.0,8.4545,8.5238,8.4346,8.4941,124000.0
2008-12-08 14:50:00,8.56,8.57,8.5,8.52,164000.0,8.4842,8.4941,8.4247,8.4445,164000.0
2008-12-08 14:55:00,8.52,8.61,8.52,8.61,214800.0,8.4445,8.5338,8.4445,8.5338,214800.0
2008-12-08 15:00:00,8.61,8.63,8.56,8.62,203200.0,8.5338,8.5536,8.4842,8.5437,203200.0
2008-12-08 15:05:00,8.62,8.71,8.57,8.71,370000.0,8.5437,8.6329,8.4941,8.6329,370000.0
2008-12-08 15:10:00,8.7,8.72,8.58,8.58,488800.0,8.623,8.6428,8.504,8.504,488800.0
2008-12-08 15:15:00,8.59,8.6,8.54,8.56,268800.0,8.5139,8.5238,8.4644,8.4842,268800.0
2008-12-08 15:20:00,8.56,8.59,8.52,8.54,156000.0,8.4842,8.5139,8.4445,8.4644,156000.0
2008-12-08 15:25:00,8.54,8.59,8.54,8.58,246800.0,8.4644,8.5139,8.4644,8.504,246800.0
2008-12-08 15:30:00,8.58,8.6,8.57,8.59,437600.0,8.504,8.5238,8.4941,8.5139,437600.0
2008-12-08 15:35:00,8.59,8.61,8.56,8.58,389200.0,8.5139,8.5338,8.4842,8.504,389200.0
2008-12-08 15:40:00,8.58,8.64,8.57,8.59,445200.0,8.504,8.5635,8.4941,8.5139,445200.0
2008-12-08 15:45:00,8.59,8.63,8.56,8.6,656800.0,8.5139,8.5536,8.4842,8.5238,656800.0
2008-12-08 15:50:00,8.61,8.64,8.55,8.62,626800.0,8.5338,8.5635,8.4743,8.5437,626800.0
2008-12-08 15:55:00,8.62,8.71,8.62,8.71,848400.0,8.5437,8.6329,8.5437,8.6329,848400.0
2008-12-09 09:30:00,8.53,8.63,8.43,8.5,176400.0,8.4545,8.5536,8.3553,8.4247,176400.0
2008-12-09 09:35:00,8.5,8.57,8.47,8.56,158800.0,8.4247,8.4941,8.395,8.4842,158800.0
2008-12-09 09:40:00,8.56,8.56,8.49,8.56,199600.0,8.4842,8.4842,8.4148,8.4842,199600.0
2008-12-09 09:45:00,8.56,8.71,8.55,8.67,188000.0,8.4842,8.6329,8.4743,8.5932,188000.0
2008-12-09 09:50:00,8.66,8.7,8.6,8.64,121200.0,8.5833,8.623,8.5238,8.5635,121200.0
2008-12-09 09:55:00,8.64,8.68,8.63,8.64,138400.0,8.5635,8.6031,8.5536,8.5635,138400.0
2008-12-09 10:00:00,8.65,8.7,8.63,8.67,177200.0,8.5734,8.623,8.5536,8.5932,177200.0
2008-12-09 10:05:00,8.67,8.74,8.67,8.72,192400.0,8.5932,8.6626,8.5932,8.6428,192400.0
2008-12-09 10:10:00,8.72,8.82,8.72,8.81,336400.0,8.6428,8.7419,8.6428,8.732,336400.0
2008-12-09 10:15:00,8.82,8.92,8.81,8.92,247200.0,8.7419,8.841,8.732,8.841,247200.0
2008-12-09 10:20:00,8.93,8.97,8.9,8.92,254000.0,8.8509,8.8906,8.8212,8.841,254000.0
2008-12-09 10:25:00,8.92,8.95,8.9,8.92,135600.0,8.841,8.8707,8.8212,8.841,135600.0
2008-12-09 10:30:00,8.92,8.97,8.91,8.97,126400.0,8.841,8.8906,8.8311,8.8906,126400.0
2008-12-09 10:35:00,8.97,9.05,8.96,9.02,380400.0,8.8906,8.9699,8.8807,8.9401,380400.0
2008-12-09 10:40:00,9.01,9.1,8.99,9.05,191600.0,8.9302,9.0194,8.9104,8.9699,191600.0
2008-12-09 10:45:00,9.05,9.11,9.02,9.02,116400.0,8.9699,9.0293,8.9401,8.9401,116400.0
2008-12-09 10:50:00,9.02,9.11,9.02,9.06,182800.0,8.9401,9.0293,8.9401,8.9798,182800.0
2008-12-09 10:55:00,9.06,9.06,9.0,9.0,114800.0,8.9798,8.9798,8.9203,8.9203,114800.0
2008-12-09 11:00:00,9.0,9.04,8.96,8.96,202400.0,8.9203,8.9599,8.8807,8.8807,202400.0
2008-12-09 11:05:00,8.95,8.96,8.91,8.91,108000.0,8.8707,8.8807,8.8311,8.8311,108000.0
2008-12-09 11:10:00,8.91,8.93,8.9,8.92,131600.0,8.8311,8.8509,8.8212,8.841,131600.0
2008-12-09 11:15:00,8.92,8.94,8.9,8.93,133200.0,8.841,8.8608,8.8212,8.8509,133200.0
2008-12-09 11:20:00,8.93,8.97,8.9,8.93,139200.0,8.8509,8.8906,8.8212,8.8509,139200.0
2008-12-09 11:25:00,8.92,8.95,8.91,8.92,125200.0,8.841,8.8707,8.8311,8.841,125200.0
2008-12-09 11:30:00,8.91,8.95,8.91,8.91,120400.0,8.8311,8.8707,8.8311,8.8311,120400.0
2008-12-09 11:35:00,8.92,8.94,8.9,8.92,212000.0,8.841,8.8608,8.8212,8.841,212000.0
2008-12-09 11:40:00,8.92,9.0,8.92,9.0,150800.0,8.841,8.9203,8.841,8.9203,150800.0
2008-12-09 11:45:00,9.01,9.03,9.01,9.01,94000.0,8.9302,8.95,8.9302,8.9302,94000.0
2008-12-09 11:50:00,9.01,9.05,9.0,9.01,94000.0,8.9302,8.9699,8.9203,8.9302,94000.0
2008-12-09 11:55:00,9.01,9.03,8.99,8.99,106800.0,8.9302,8.95,8.9104,8.9104,106800.0
2008-12-09 12:00:00,8.99,9.02,8.97,9.02,75200.0,8.9104,8.9401,8.8906,8.9401,75200.0
2008-12-09 12:05:00,9.03,9.04,9.01,9.01,84800.0,8.95,8.9599,8.9302,8.9302,84800.0
2008-12-09 12:10:00,9.01,9.03,8.98,9.01,79200.0,8.9302,8.95,8.9005,8.9302,79200.0
2008-12-09 12:15:00,9.01,9.03,8.97,9.0,193600.0,8.9302,8.95,8.8906,8.9203,193600.0
2008-12-09 12:20:00,9.0,9.01,8.94,8.99,214800.0,8.9203,8.9302,8.8608,8.9104,214800.0
2008-12-09 12:25:00,8.97,8.99,8.96,8.98,54400.0,8.8906,8.9104,8.8807,8.9005,54400.0
2008-12-09 12:30:00,8.98,9.0,8.93,8.94,186800.0,8.9005,8.9203,8.8509,8.8608,186800.0
2008-12-09 12:35:00,8.94,8.96,8.93,8.95,134400.0,8.8608,8.8807,8.8509,8.8707,134400.0
2008-12-09 12:40:00,8.95,8.97,8.93,8.93,101200.0,8.8707,8.8906,8.8509,8.8509,101200.0
2008-12-09 12:45:00,8.93,8.97,8.93,8.95,212400.0,8.8509,8.8906,8.8509,8.8707,212400.0
2008-12-09 12:50:00,8.96,8.96,8.93,8.93,103200.0,8.8807,8.8807,8.8509,8.8509,103200.0
2008-12-09 12:55:00,8.93,8.95,8.93,8.93,186800.0,8.8509,8.8707,8.8509,8.8509,186800.0
2008-12-09 13:00:00,8.93,8.95,8.9,8.92,212400.0,8.8509,8.8707,8.8212,8.841,212400.0
2008-12-09 13:05:00,8.92,8.94,8.91,8.92,152400.0,8.841,8.8608,8.8311,8.841,152400.0
2008-12-09 13:10:00,8.92,8.93,8.88,8.89,159600.0,8.841,8.8509,8.8014,8.8113,159600.0
2008-12-09 13:15:00,8.89,8.89,8.88,8.88,212400.0,8.8113,8.8113,8.8014,8.8014,212400.0
2008-12-09 13:20:00,8.88,8.88,8.81,8.84,151200.0,8.8014,8.8014,8.732,8.7617,151200.0
2008-12-09 13:25:00,8.84,8.84,8.78,8.78,124400.0,8.7617,8.7617,8.7022,8.7022,124400.0
2008-12-09 13:30:00,8.78,8.8,8.7,8.72,368800.0,8.7022,8.7221,8.623,8.6428,368800.0
2008-12-09 13:35:00,8.72,8.73,8.69,8.73,103600.0,8.6428,8.6527,8.613,8.6527,103600.0
2008-12-09 13:40:00,8.72,8.73,8.58,8.58,433200.0,8.6428,8.6527,8.504,8.504,433200.0
2008-12-09 13:45:00,8.58,8.7,8.58,8.67,326800.0,8.504,8.623,8.504,8.5932,326800.0
2008-12-09 13:50:00,8.68,8.68,8.57,8.58,134400.0,8.6031,8.6031,8.4941,8.504,134400.0
2008-12-09 13:55:00,8.59,8.63,8.58,8.61,160000.0,8.5139,8.5536,8.504,8.5338,160000.0
2008-12-09 14:00:00,8.61,8.64,8.58,8.6,173600.0,8.5338,8.5635,8.504,8.5238,173600.0
2008-12-09 14:05:00,8.6,8.6,8.5,8.53,161600.0,8.5238,8.5238,8.4247,8.4545,161600.0
2008-12-09 14:10:00,8.53,8.53,8.45,8.46,267200.0,8.4545,8.4545,8.3752,8.3851,267200.0
2008-12-09 14:15:00,8.46,8.53,8.46,8.5,229600.0,8.3851,8.4545,8.3851,8.4247,229600.0
2008-12-09 14:20:00,8.52,8.55,8.43,8.43,196800.0,8.4445,8.4743,8.3553,8.3553,196800.0
2008-12-09 14:25:00,8.44,8.44,8.38,8.4,160000.0,8.3653,8.3653,8.3058,8.3256,160000.0
2008-12-09 14:30:00,8.4,8.42,8.32,8.41,194000.0,8.3256,8.3454,8.2463,8.3355,194000.0
2008-12-09 14:35:00,8.42,8.45,8.36,8.38,112800.0,8.3454,8.3752,8.286,8.3058,112800.0
2008-12-09 14:40:00,8.38,8.47,8.38,8.44,159200.0,8.3058,8.395,8.3058,8.3653,159200.0
2008-12-09 14:45:00,8.43,8.53,8.4,8.5,146800.0,8.3553,8.4545,8.3256,8.4247,146800.0
2008-12-09 14:50:00,8.5,8.51,8.43,8.47,105200.0,8.4247,8.4346,8.3553,8.395,105200.0
2008-12-09 14:55:00,8.47,8.58,8.47,8.56,162800.0,8.395,8.504,8.395,8.4842,162800.0
2008-12-09 15:00:00,8.56,8.63,8.53,8.55,190000.0,8.4842,8.5536,8.4545,8.4743,190000.0
2008-12-09 15:05:00,8.55,8.6,8.5,8.6,226000.0,8.4743,8.5238,8.4247,8.5238,226000.0
2008-12-09 15:10:00,8.59,8.59,8.49,8.54,134400.0,8.5139,8.5139,8.4148,8.4644,134400.0
2008-12-09 15:15:00,8.55,8.56,8.49,8.55,204000.0,8.4743,8.4842,8.4148,8.4743,204000.0
2008-12-09 15:20:00,8.56,8.59,8.47,8.49,180400.0,8.4842,8.5139,8.395,8.4148,180400.0
2008-12-09 15:25:00,8.49,8.49,8.4,8.43,250800.0,8.4148,8.4148,8.3256,8.3553,250800.0
2008-12-09 15:30:00,8.41,8.52,8.4,8.46,273200.0,8.3355,8.4445,8.3256,8.3851,273200.0
2008-12-09 15:35:00,8.47,8.47,8.36,8.39,248000.0,8.395,8.395,8.286,8.3157,248000.0
2008-12-09 15:40:00,8.4,8.47,8.37,8.38,441600.0,8.3256,8.395,8.2959,8.3058,441600.0
2008-12-09 15:45:00,8.38,8.41,8.36,8.36,344400.0,8.3058,8.3355,8.286,8.286,344400.0
2008-12-09 15:50:00,8.36,8.38,8.32,8.34,434400.0,8.286,8.3058,8.2463,8.2661,434400.0
2008-12-09 15:55:00,8.33,8.34,8.25,8.31,720800.0,8.2562,8.2661,8.1769,8.2364,720800.0
2008-12-10 09:30:00,8.42,8.44,8.33,8.36,72400.0,8.3454,8.3653,8.2562,8.286,72400.0
2008-12-10 09:35:00,8.37,8.38,8.28,8.32,74000.0,8.2959,8.3058,8.2067,8.2463,74000.0
2008-12-10 09:40:00,8.31,8.32,8.25,8.26,131600.0,8.2364,8.2463,8.1769,8.1869,131600.0
2008-12-10 09:45:00,8.26,8.29,8.17,8.22,215600.0,8.1869,8.2166,8.0976,8.1472,215600.0
2008-12-10 09:50:00,8.23,8.26,8.21,8.22,86800.0,8.1571,8.1869,8.1373,8.1472,86800.0
2008-12-10 09:55:00,8.22,8.24,8.19,8.22,96400.0,8.1472,8.167,8.1175,8.1472,96400.0
2008-12-10 10:00:00,8.22,8.22,8.18,8.22,332800.0,8.1472,8.1472,8.1076,8.1472,332800.0
2008-12-10 10:05:00,8.22,8.26,8.18,8.22,103200.0,8.1472,8.1869,8.1076,8.1472,103200.0
2008-12-10 10:10:00,8.22,8.29,8.22,8.29,74000.0,8.1472,8.2166,8.1472,8.2166,74000.0
2008-12-10 10:15:00,8.29,8.31,8.24,8.31,196400.0,8.2166,8.2364,8.167,8.2364,196400.0
2008-12-10 10:20:00,8.31,8.39,8.29,8.39,79200.0,8.2364,8.3157,8.2166,8.3157,79200.0
2008-12-10 10:25:00,8.39,8.45,8.38,8.45,60000.0,8.3157,8.3752,8.3058,8.3752,60000.0
2008-12-10 10:30:00,8.45,8.47,8.42,8.43,58400.0,8.3752,8.395,8.3454,8.3553,58400.0
2008-12-10 10:35:00,8.43,8.44,8.4,8.41,96800.0,8.3553,8.3653,8.3256,8.3355,96800.0
2008-12-10 10:40:00,8.42,8.43,8.39,8.39,87600.0,8.3454,8.3553,8.3157,8.3157,87600.0
2008-12-10 10:45:00,8.4,8.4,8.38,8.4,45600.0,8.3256,8.3256,8.3058,8.3256,45600.0
2008-12-10 10:50:00,8.4,8.4,8.37,8.38,51200.0,8.3256,8.3256,8.2959,8.3058,51200.0
2008-12-10 10:55:00,8.38,8.4,8.37,8.38,57200.0,8.3058,8.3256,8.2959,8.3058,57200.0
2008-12-10 11:00:00,8.39,8.44,8.38,8.44,147200.0,8.3157,8.3653,8.3058,8.3653,147200.0
2008-12-10 11:05:00,8.43,8.45,8.4,8.41,35200.0,8.3553,8.3752,8.3256,8.3355,35200.0
2008-12-10 11:10:00,8.4,8.43,8.39,8.43,39200.0,8.3256,8.3553,8.3157,8.3553,39200.0
2008-12-10 11:15:00,8.43,8.49,8.43,8.47,37200.0,8.3553,8.4148,8.3553,8.395,37200.0
2008-12-10 11:20:00,8.49,8.52,8.47,8.51,96000.0,8.4148,8.4445,8.395,8.4346,96000.0
2008-12-10 11:25:00,8.51,8.51,8.47,8.5,61200.0,8.4346,8.4346,8.395,8.4247,61200.0
2008-12-10 11:30:00,8.5,8.54,8.49,8.52,46400.0,8.4247,8.4644,8.4148,8.4445,46400.0
2008-12-10 11:35:00,8.52,8.52,8.46,8.48,58800.0,8.4445,8.4445,8.3851,8.4049,58800.0
2008-12-10 11:40:00,8.49,8.53,8.48,8.5,32800.0,8.4148,8.4545,8.4049,8.4247,32800.0
2008-12-10 11:45:00,8.5,8.57,8.5,8.55,70800.0,8.4247,8.4941,8.4247,8.4743,70800.0
2008-12-10 11:50:00,8.55,8.59,8.54,8.55,60000.0,8.4743,8.5139,8.4644,8.4743,60000.0
2008-12-10 11:55:00,8.55,8.59,8.54,8.55,68400.0,8.4743,8.5139,8.4644,8.4743,68400.0
2008-12-10 12:00:00,8.56,8.61,8.55,8.61,65600.0,8.4842,8.5338,8.4743,8.5338,65600.0
2008-12-10 12:05:00,8.6,8.6,8.56,8.56,102000.0,8.5238,8.5238,8.4842,8.4842,102000.0
2008-12-10 12:10:00,8.56,8.65,8.56,8.65,55200.0,8.4842,8.5734,8.4842,8.5734,55200.0
2008-12-10 12:15:00,8.65,8.66,8.56,8.57,72000.0,8.5734,8.5833,8.4842,8.4941,72000.0
2008-12-10 12:20:00,8.57,8.58,8.53,8.56,141200.0,8.4941,8.504,8.4545,8.4842,141200.0
2008-12-10 12:25:00,8.56,8.59,8.52,8.53,57200.0,8.4842,8.5139,8.4445,8.4545,57200.0
2008-12-10 12:30:00,8.51,8.53,8.46,8.53,58000.0,8.4346,8.4545,8.3851,8.4545,58000.0
2008-12-10 12:35:00,8.53,8.53,8.46,8.48,38400.0,8.4545,8.4545,8.3851,8.4049,38400.0
2008-12-10 12:40:00,8.48,8.49,8.48,8.49,23600.0,8.4049,8.4148,8.4049,8.4148,23600.0
2008-12-10 12:45:00,8.49,8.49,8.46,8.49,36400.0,8.4148,8.4148,8.3851,8.4148,36400.0
2008-12-10 12:50:00,8.49,8.52,8.47,8.47,35200.0,8.4148,8.4445,8.395,8.395,35200.0
2008-12-10 12:55:00,8.46,8.46,8.43,8.44,16800.0,8.3851,8.3851,8.3553,8.3653,16800.0
2008-12-10 13:00:00,8.44,8.48,8.43,8.47,50400.0,8.3653,8.4049,8.3553,8.395,50400.0
2008-12-10 13:05:00,8.47,8.47,8.44,8.47,38000.0,8.395,8.395,8.3653,8.395,38000.0
2008-12-10 13:10:00,8.47,8.49,8.46,8.46,70800.0,8.395,8.4148,8.3851,8.3851,70800.0
2008-12-10 13:15:00,8.46,8.49,8.46,8.46,35600.0,8.3851,8.4148,8.3851,8.3851,35600.0
2008-12-10 13:20:00,8.46,8.46,8.42,8.43,62400.0,8.3851,8.3851,8.3454,8.3553,62400.0
2008-12-10 13:25:00,8.43,8.45,8.39,8.39,31200.0,8.3553,8.3752,8.3157,8.3157,31200.0
2008-12-10 13:30:00,8.39,8.4,8.35,8.36,60400.0,8.3157,8.3256,8.2761,8.286,60400.0
2008-12-10 13:35:00,8.36,8.36,8.3,8.31,49200.0,8.286,8.286,8.2265,8.2364,49200.0
2008-12-10 13:40:00,8.31,8.32,8.29,8.31,78400.0,8.2364,8.2463,8.2166,8.2364,78400.0
2008-12-10 13:45:00,8.31,8.35,8.3,8.34,40800.0,8.2364,8.2761,8.2265,8.2661,40800.0
2008-12-10 13:50:00,8.34,8.34,8.26,8.28,85200.0,8.2661,8.2661,8.1869,8.2067,85200.0
2008-12-10 13:55:00,8.28,8.3,8.25,8.27,63200.0,8.2067,8.2265,8.1769,8.1968,63200.0
2008-12-10 14:00:00,8.27,8.28,8.24,8.26,50800.0,8.1968,8.2067,8.167,8.1869,50800.0
2008-12-10 14:05:00,8.25,8.28,8.22,8.27,122400.0,8.1769,8.2067,8.1472,8.1968,122400.0
2008-12-10 14:10:00,8.27,8.31,8.27,8.28,64000.0,8.1968,8.2364,8.1968,8.2067,64000.0
2008-12-10 14:15:00,8.29,8.33,8.28,8.32,111600.0,8.2166,8.2562,8.2067,8.2463,111600.0
2008-12-10 14:20:00,8.32,8.32,8.25,8.29,160400.0,8.2463,8.2463,8.1769,8.2166,160400.0
2008-12-10 14:25:00,8.29,8.34,8.28,8.31,92000.0,8.2166,8.2661,8.2067,8.2364,92000.0
2008-12-10 14:30:00,8.31,8.31,8.26,8.29,60000.0,8.2364,8.2364,8.1869,8.2166,60000.0
2008-12-10 14:35:00,8.3,8.37,8.3,8.37,65200.0,8.2265,8.2959,8.2265,8.2959,65200.0
2008-12-10 14:40:00,8.37,8.41,8.35,8.41,50400.0,8.2959,8.3355,8.2761,8.3355,50400.0
2008-12-10 14:45:00,8.41,8.42,8.34,8.34,65200.0,8.3355,8.3454,8.2661,8.2661,65200.0
2008-12-10 14:50:00,8.32,8.36,8.3,8.34,47600.0,8.2463,8.286,8.2265,8.2661,47600.0
2008-12-10 14:55:00,8.34,8.35,8.31,8.34,96000.0,8.2661,8.2761,8.2364,8.2661,96000.0
2008-12-10 15:00:00,8.34,8.43,8.34,8.43,278000.0,8.2661,8.3553,8.2661,8.3553,278000.0
2008-12-10 15:05:00,8.42,8.47,8.37,8.47,148400.0,8.3454,8.395,8.2959,8.395,148400.0
2008-12-10 15:10:00,8.47,8.53,8.45,8.53,123200.0,8.395,8.4545,8.3752,8.4545,123200.0
2008-12-10 15:15:00,8.55,8.56,8.52,8.52,83200.0,8.4743,8.4842,8.4445,8.4445,83200.0
2008-12-10 15:20:00,8.5,8.53,8.48,8.52,111200.0,8.4247,8.4545,8.4049,8.4445,111200.0
2008-12-10 15:25:00,8.52,8.58,8.52,8.58,148400.0,8.4445,8.504,8.4445,8.504,148400.0
2008-12-10 15:30:00,8.58,8.58,8.54,8.56,192000.0,8.504,8.504,8.4644,8.4842,192000.0
2008-12-10 15:35:00,8.55,8.57,8.53,8.54,157200.0,8.4743,8.4941,8.4545,8.4644,157200.0
2008-12-10 15:40:00,8.54,8.65,8.53,8.64,363200.0,8.4644,8.5734,8.4545,8.5635,363200.0
2008-12-10 15:45:00,8.64,8.7,8.61,8.62,450800.0,8.5635,8.623,8.5338,8.5437,450800.0
2008-12-10 15:50:00,8.63,8.64,8.6,8.63,202000.0,8.5536,8.5635,8.5238,8.5536,202000.0
2008-12-10 15:55:00,8.63,8.66,8.6,8.62,283200.0,8.5536,8.5833,8.5238,8.5437,283200.0
2008-12-11 09:30:00,8.65,8.65,8.27,8.32,114800.0,8.5734,8.5734,8.1968,8.2463,114800.0
2008-12-11 09:35:00,8.33,8.46,8.32,8.41,84800.0,8.2562,8.3851,8.2463,8.3355,84800.0
2008-12-11 09:40:00,8.42,8.53,8.41,8.5,100800.0,8.3454,8.4545,8.3355,8.4247,100800.0
2008-12-11 09:45:00,8.49,8.51,8.47,8.49,88800.0,8.4148,8.4346,8.395,8.4148,88800.0
2008-12-11 09:50:00,8.49,8.52,8.49,8.49,123600.0,8.4148,8.4445,8.4148,8.4148,123600.0
2008-12-11 09:55:00,8.49,8.49,8.38,8.44,126800.0,8.4148,8.4148,8.3058,8.3653,126800.0
2008-12-11 10:00:00,8.46,8.5,8.42,8.49,78800.0,8.3851,8.4247,8.3454,8.4148,78800.0
2008-12-11 10:05:00,8.49,8.5,8.44,8.49,100000.0,8.4148,8.4247,8.3653,8.4148,100000.0
2008-12-11 10:10:00,8.49,8.51,8.4,8.42,156000.0,8.4148,8.4346,8.3256,8.3454,156000.0
2008-12-11 10:15:00,8.43,8.43,8.39,8.4,42000.0,8.3553,8.3553,8.3157,8.3256,42000.0
2008-12-11 10:20:00,8.4,8.45,8.4,8.44,47200.0,8.3256,8.3752,8.3256,8.3653,47200.0
2008-12-11 10:25:00,8.43,8.45,8.39,8.43,99600.0,8.3553,8.3752,8.3157,8.3553,99600.0
2008-12-11 10:30:00,8.43,8.48,8.39,8.48,104400.0,8.3553,8.4049,8.3157,8.4049,104400.0
2008-12-11 10:35:00,8.47,8.5,8.42,8.42,64800.0,8.395,8.4247,8.3454,8.3454,64800.0
2008-12-11 10:40:00,8.42,8.43,8.38,8.38,87600.0,8.3454,8.3553,8.3058,8.3058,87600.0
2008-12-11 10:45:00,8.38,8.39,8.36,8.38,53600.0,8.3058,8.3157,8.286,8.3058,53600.0
2008-12-11 10:50:00,8.38,8.38,8.35,8.35,46800.0,8.3058,8.3058,8.2761,8.2761,46800.0
2008-12-11 10:55:00,8.35,8.38,8.35,8.35,52800.0,8.2761,8.3058,8.2761,8.2761,52800.0
2008-12-11 11:00:00,8.35,8.36,8.28,8.28,81600.0,8.2761,8.286,8.2067,8.2067,81600.0
2008-12-11 11:05:00,8.29,8.37,8.29,8.34,69600.0,8.2166,8.2959,8.2166,8.2661,69600.0
2008-12-11 11:10:00,8.35,8.38,8.33,8.35,67600.0,8.2761,8.3058,8.2562,8.2761,67600.0
2008-12-11 11:15:00,8.35,8.38,8.33,8.36,133600.0,8.2761,8.3058,8.2562,8.286,133600.0
2008-12-11 11:20:00,8.35,8.39,8.32,8.33,42400.0,8.2761,8.3157,8.2463,8.2562,42400.0
2008-12-11 11:25:00,8.32,8.33,8.3,8.31,14000.0,8.2463,8.2562,8.2265,8.2364,14000.0
2008-12-11 11:30:00,8.3,8.33,8.3,8.32,23200.0,8.2265,8.2562,8.2265,8.2463,23200.0
2008-12-11 11:35:00,8.31,8.33,8.28,8.32,42800.0,8.2364,8.2562,8.2067,8.2463,42800.0
2008-12-11 11:40:00,8.32,8.35,8.31,8.34,18400.0,8.2463,8.2761,8.2364,8.2661,18400.0
2008-12-11 11:45:00,8.34,8.35,8.31,8.34,26800.0,8.2661,8.2761,8.2364,8.2661,26800.0
2008-12-11 11:50:00,8.34,8.34,8.32,8.32,7600.0,8.2661,8.2661,8.2463,8.2463,7600.0
2008-12-11 11:55:00,8.33,8.35,8.33,8.35,28000.0,8.2562,8.2761,8.2562,8.2761,28000.0
2008-12-11 12:00:00,8.34,8.38,8.33,8.35,60800.0,8.2661,8.3058,8.2562,8.2761,60800.0
2008-12-11 12:05:00,8.35,8.35,8.32,8.33,12800.0,8.2761,8.2761,8.2463,8.2562,12800.0
2008-12-11 12:10:00,8.33,8.34,8.3,8.3,30000.0,8.2562,8.2661,8.2265,8.2265,30000.0
2008-12-11 12:15:00,8.3,8.35,8.3,8.35,205200.0,8.2265,8.2761,8.2265,8.2761,205200.0
2008-12-11 12:20:00,8.34,8.37,8.33,8.33,42800.0,8.2661,8.2959,8.2562,8.2562,42800.0
2008-12-11 12:25:00,8.33,8.33,8.3,8.3,26000.0,8.2562,8.2562,8.2265,8.2265,26000.0
2008-12-11 12:30:00,8.3,8.33,8.3,8.31,47600.0,8.2265,8.2562,8.2265,8.2364,47600.0
2008-12-11 12:35:00,8.31,8.34,8.29,8.29,46800.0,8.2364,8.2661,8.2166,8.2166,46800.0
2008-12-11 12:40:00,8.29,8.31,8.28,8.29,35600.0,8.2166,8.2364,8.2067,8.2166,35600.0
2008-12-11 12:45:00,8.3,8.31,8.27,8.31,28400.0,8.2265,8.2364,8.1968,8.2364,28400.0
2008-12-11 12:50:00,8.31,8.33,8.3,8.32,32400.0,8.2364,8.2562,8.2265,8.2463,32400.0
2008-12-11 12:55:00,8.31,8.37,8.3,8.37,93200.0,8.2364,8.2959,8.2265,8.2959,93200.0
2008-12-11 13:00:00,8.37,8.38,8.36,8.37,101600.0,8.2959,8.3058,8.286,8.2959,101600.0
2008-12-11 13:05:00,8.36,8.38,8.36,8.37,61200.0,8.286,8.3058,8.286,8.2959,61200.0
2008-12-11 13:10:00,8.37,8.38,8.31,8.33,52800.0,8.2959,8.3058,8.2364,8.2562,52800.0
2008-12-11 13:15:00,8.32,8.32,8.27,8.28,21200.0,8.2463,8.2463,8.1968,8.2067,21200.0
2008-12-11 13:20:00,8.28,8.29,8.25,8.26,44400.0,8.2067,8.2166,8.1769,8.1869,44400.0
2008-12-11 13:25:00,8.27,8.27,8.26,8.27,9600.0,8.1968,8.1968,8.1869,8.1968,9600.0
2008-12-11 13:30:00,8.27,8.29,8.27,8.28,13200.0,8.1968,8.2166,8.1968,8.2067,13200.0
2008-12-11 13:35:00,8.27,8.28,8.26,8.28,41600.0,8.1968,8.2067,8.1869,8.2067,41600.0
2008-12-11 13:40:00,8.28,8.28,8.27,8.27,20800.0,8.2067,8.2067,8.1968,8.1968,20800.0
2008-12-11 13:45:00,8.27,8.28,8.26,8.26,42000.0,8.1968,8.2067,8.1869,8.1869,42000.0
2008-12-11 13:50:00,8.26,8.27,8.24,8.25,100000.0,8.1869,8.1968,8.167,8.1769,100000.0
2008-12-11 13:55:00,8.26,8.26,8.19,8.19,103600.0,8.1869,8.1869,8.1175,8.1175,103600.0
2008-12-11 14:00:00,8.18,8.21,8.18,8.2,81200.0,8.1076,8.1373,8.1076,8.1274,81200.0
2008-12-11 14:05:00,8.2,8.2,8.16,8.16,49200.0,8.1274,8.1274,8.0877,8.0877,49200.0
2008-12-11 14:10:00,8.15,8.17,8.15,8.16,91200.0,8.0778,8.0976,8.0778,8.0877,91200.0
2008-12-11 14:15:00,8.16,8.17,8.12,8.13,120000.0,8.0877,8.0976,8.0481,8.058,120000.0
2008-12-11 14:20:00,8.13,8.14,8.1,8.11,101600.0,8.058,8.0679,8.0283,8.0382,101600.0
2008-12-11 14:25:00,8.11,8.12,8.08,8.12,74000.0,8.0382,8.0481,8.0084,8.0481,74000.0
2008-12-11 14:30:00,8.12,8.17,8.11,8.15,123200.0,8.0481,8.0976,8.0382,8.0778,123200.0
2008-12-11 14:35:00,8.15,8.15,8.11,8.11,77600.0,8.0778,8.0778,8.0382,8.0382,77600.0
2008-12-11 14:40:00,8.1,8.12,8.05,8.05,75200.0,8.0283,8.0481,7.9787,7.9787,75200.0
2008-12-11 14:45:00,8.05,8.06,8.0,8.01,86400.0,7.9787,7.9886,7.9292,7.9391,86400.0
2008-12-11 14:50:00,8.01,8.02,7.94,7.94,134400.0,7.9391,7.949,7.8697,7.8697,134400.0
2008-12-11 14:55:00,7.95,7.98,7.91,7.95,60400.0,7.8796,7.9093,7.84,7.8796,60400.0
2008-12-11 15:00:00,7.94,7.94,7.86,7.91,112800.0,7.8697,7.8697,7.7904,7.84,112800.0
2008-12-11 15:05:00,7.91,7.93,7.86,7.9,115600.0,7.84,7.8598,7.7904,7.83,115600.0
2008-12-11 15:10:00,7.91,7.92,7.86,7.9,103200.0,7.84,7.8499,7.7904,7.83,103200.0
2008-12-11 15:15:00,7.89,7.89,7.82,7.82,233600.0,7.8201,7.8201,7.7507,7.7507,233600.0
2008-12-11 15:20:00,7.83,7.86,7.8,7.86,236400.0,7.7607,7.7904,7.7309,7.7904,236400.0
2008-12-11 15:25:00,7.86,7.92,7.86,7.92,122800.0,7.7904,7.8499,7.7904,7.8499,122800.0
2008-12-11 15:30:00,7.92,7.93,7.83,7.85,222400.0,7.8499,7.8598,7.7607,7.7805,222400.0
2008-12-11 15:35:00,7.86,7.87,7.81,7.82,297200.0,7.7904,7.8003,7.7408,7.7507,297200.0
2008-12-11 15:40:00,7.81,7.88,7.8,7.87,242000.0,7.7408,7.8102,7.7309,7.8003,242000.0
2008-12-11 15:45:00,7.87,7.91,7.87,7.89,216400.0,7.8003,7.84,7.8003,7.8201,216400.0
2008-12-11 15:50:00,7.89,7.93,7.86,7.9,256800.0,7.8201,7.8598,7.7904,7.83,256800.0
2008-12-11 15:55:00,7.91,7.91,7.86,7.88,248400.0,7.84,7.84,7.7904,7.8102,248400.0
2008-12-12 09:30:00,7.75,7.75,7.51,7.54,113600.0,7.6814,7.6814,7.4435,7.4732,113600.0
2008-12-12 09:35:00,7.55,7.81,7.55,7.76,99200.0,7.4831,7.7408,7.4831,7.6913,99200.0
2008-12-12 09:40:00,7.76,7.83,7.73,7.79,82400.0,7.6913,7.7607,7.6615,7.721,82400.0
2008-12-12 09:45:00,7.78,7.82,7.72,7.76,92400.0,7.7111,7.7507,7.6516,7.6913,92400.0
2008-12-12 09:50:00,7.75,7.84,7.75,7.81,387200.0,7.6814,7.7706,7.6814,7.7408,387200.0
2008-12-12 09:55:00,7.82,7.85,7.76,7.77,332800.0,7.7507,7.7805,7.6913,7.7012,332800.0
2008-12-12 10:00:00,7.78,7.86,7.78,7.85,230800.0,7.7111,7.7904,7.7111,7.7805,230800.0
2008-12-12 10:05:00,7.84,7.86,7.77,7.78,118800.0,7.7706,7.7904,7.7012,7.7111,118800.0
2008-12-12 10:10:00,7.78,7.8,7.76,7.78,46800.0,7.7111,7.7309,7.6913,7.7111,46800.0
2008-12-12 10:15:00,7.76,7.76,7.67,7.71,79200.0,7.6913,7.6913,7.6021,7.6417,79200.0
2008-12-12 10:20:00,7.71,7.8,7.71,7.73,85600.0,7.6417,7.7309,7.6417,7.6615,85600.0
2008-12-12 10:25:00,7.73,7.77,7.72,7.77,64000.0,7.6615,7.7012,7.6516,7.7012,64000.0
2008-12-12 10:30:00,7.78,7.79,7.71,7.72,54000.0,7.7111,7.721,7.6417,7.6516,54000.0
2008-12-12 10:35:00,7.72,7.81,7.72,7.8,81200.0,7.6516,7.7408,7.6516,7.7309,81200.0
2008-12-12 10:40:00,7.8,7.86,7.79,7.86,56000.0,7.7309,7.7904,7.721,7.7904,56000.0
2008-12-12 10:45:00,7.86,7.87,7.8,7.84,44400.0,7.7904,7.8003,7.7309,7.7706,44400.0
2008-12-12 10:50:00,7.84,7.91,7.84,7.91,34000.0,7.7706,7.84,7.7706,7.84,34000.0
2008-12-12 10:55:00,7.91,7.97,7.91,7.96,60800.0,7.84,7.8994,7.84,7.8895,60800.0
2008-12-12 11:00:00,7.96,7.96,7.88,7.92,51200.0,7.8895,7.8895,7.8102,7.8499,51200.0
2008-12-12 11:05:00,7.92,7.96,7.91,7.93,56800.0,7.8499,7.8895,7.84,7.8598,56800.0
2008-12-12 11:10:00,7.94,7.94,7.85,7.88,61600.0,7.8697,7.8697,7.7805,7.8102,61600.0
2008-12-12 11:15:00,7.88,7.88,7.84,7.86,50400.0,7.8102,7.8102,7.7706,7.7904,50400.0
2008-12-12 11:20:00,7.87,7.88,7.85,7.86,75200.0,7.8003,7.8102,7.7805,7.7904,75200.0
2008-12-12 11:25:00,7.86,7.86,7.81,7.82,41600.0,7.7904,7.7904,7.7408,7.7507,41600.0
2008-12-12 11:30:00,7.82,7.88,7.81,7.85,146800.0,7.7507,7.8102,7.7408,7.7805,146800.0
2008-12-12 11:35:00,7.84,7.85,7.78,7.78,43600.0,7.7706,7.7805,7.7111,7.7111,43600.0
2008-12-12 11:40:00,7.78,7.79,7.74,7.76,52400.0,7.7111,7.721,7.6715,7.6913,52400.0
2008-12-12 11:45:00,7.76,7.82,7.75,7.8,94800.0,7.6913,7.7507,7.6814,7.7309,94800.0
2008-12-12 11:50:00,7.81,7.85,7.81,7.84,23600.0,7.7408,7.7805,7.7408,7.7706,23600.0
2008-12-12 11:55:00,7.84,7.84,7.78,7.79,28000.0,7.7706,7.7706,7.7111,7.721,28000.0
2008-12-12 12:00:00,7.8,7.86,7.8,7.83,40800.0,7.7309,7.7904,7.7309,7.7607,40800.0
2008-12-12 12:05:00,7.83,7.84,7.8,7.8,28000.0,7.7607,7.7706,7.7309,7.7309,28000.0
2008-12-12 12:10:00,7.81,7.83,7.8,7.8,29200.0,7.7408,7.7607,7.7309,7.7309,29200.0
2008-12-12 12:15:00,7.8,7.81,7.77,7.81,56800.0,7.7309,7.7408,7.7012,7.7408,56800.0
2008-12-12 12:20:00,7.81,7.81,7.79,7.81,44800.0,7.7408,7.7408,7.721,7.7408,44800.0
2008-12-12 12:25:00,7.81,7.81,7.78,7.8,18400.0,7.7408,7.7408,7.7111,7.7309,18400.0
2008-12-12 12:30:00,7.8,7.82,7.78,7.81,31200.0,7.7309,7.7507,7.7111,7.7408,31200.0
2008-12-12 12:35:00,7.81,7.85,7.81,7.83,58400.0,7.7408,7.7805,7.7408,7.7607,58400.0
2008-12-12 12:40:00,7.83,7.84,7.81,7.81,37600.0,7.7607,7.7706,7.7408,7.7408,37600.0
2008-12-12 12:45:00,7.81,7.86,7.8,7.83,101600.0,7.7408,7.7904,7.7309,7.7607,101600.0
2008-12-12 12:50:00,7.82,7.89,7.81,7.89,83200.0,7.7507,7.8201,7.7408,7.8201,83200.0
2008-12-12 12:55:00,7.89,7.93,7.89,7.9,26000.0,7.8201,7.8598,7.8201,7.83,26000.0
2008-12-12 13:00:00,7.9,7.93,7.9,7.9,75200.0,7.83,7.8598,7.83,7.83,75200.0
2008-12-12 13:05:00,7.9,7.92,7.86,7.87,22000.0,7.83,7.8499,7.7904,7.8003,22000.0
2008-12-12 13:10:00,7.87,7.88,7.84,7.84,19600.0,7.8003,7.8102,7.7706,7.7706,19600.0
2008-12-12 13:15:00,7.84,7.88,7.84,7.85,44400.0,7.7706,7.8102,7.7706,7.7805,44400.0
2008-12-12 13:20:00,7.85,7.88,7.84,7.88,24000.0,7.7805,7.8102,7.7706,7.8102,24000.0
2008-12-12 13:25:00,7.88,7.88,7.81,7.84,106400.0,7.8102,7.8102,7.7408,7.7706,106400.0
2008-12-12 13:30:00,7.85,7.85,7.8,7.8,19600.0,7.7805,7.7805,7.7309,7.7309,19600.0
2008-12-12 13:35:00,7.79,7.8,7.77,7.8,53600.0,7.721,7.7309,7.7012,7.7309,53600.0
2008-12-12 13:40:00,7.79,7.79,7.74,7.77,51200.0,7.721,7.721,7.6715,7.7012,51200.0
2008-12-12 13:45:00,7.77,7.79,7.76,7.77,23600.0,7.7012,7.721,7.6913,7.7012,23600.0
2008-12-12 13:50:00,7.77,7.78,7.73,7.77,48000.0,7.7012,7.7111,7.6615,7.7012,48000.0
2008-12-12 13:55:00,7.77,7.79,7.77,7.77,26000.0,7.7012,7.721,7.7012,7.7012,26000.0
2008-12-12 14:00:00,7.77,7.85,7.77,7.84,48000.0,7.7012,7.7805,7.7012,7.7706,48000.0
2008-12-12 14:05:00,7.83,7.87,7.82,7.84,52800.0,7.7607,7.8003,7.7507,7.7706,52800.0
2008-12-12 14:10:00,7.83,7.85,7.78,7.8,57200.0,7.7607,7.7805,7.7111,7.7309,57200.0
2008-12-12 14:15:00,7.8,7.83,7.74,7.75,70800.0,7.7309,7.7607,7.6715,7.6814,70800.0
2008-12-12 14:20:00,7.75,7.77,7.73,7.76,85600.0,7.6814,7.7012,7.6615,7.6913,85600.0
2008-12-12 14:25:00,7.76,7.78,7.75,7.77,66800.0,7.6913,7.7111,7.6814,7.7012,66800.0
2008-12-12 14:30:00,7.77,7.77,7.72,7.75,38800.0,7.7012,7.7012,7.6516,7.6814,38800.0
2008-12-12 14:35:00,7.75,7.82,7.73,7.81,100800.0,7.6814,7.7507,7.6615,7.7408,100800.0
2008-12-12 14:40:00,7.8,7.85,7.79,7.83,56000.0,7.7309,7.7805,7.721,7.7607,56000.0
2008-12-12 14:45:00,7.83,7.85,7.78,7.85,96000.0,7.7607,7.7805,7.7111,7.7805,96000.0
2008-12-12 14:50:00,7.85,7.9,7.83,7.83,91200.0,7.7805,7.83,7.7607,7.7607,91200.0
2008-12-12 14:55:00,7.83,7.86,7.81,7.85,83200.0,7.7607,7.7904,7.7408,7.7805,83200.0
2008-12-12 15:00:00,7.84,7.89,7.84,7.86,140400.0,7.7706,7.8201,7.7706,7.7904,140400.0
2008-12-12 15:05:00,7.88,7.89,7.84,7.86,71200.0,7.8102,7.8201,7.7706,7.7904,71200.0
2008-12-12 15:10:00,7.86,7.86,7.82,7.85,65600.0,7.7904,7.7904,7.7507,7.7805,65600.0
2008-12-12 15:15:00,7.85,7.9,7.84,7.86,343200.0,7.7805,7.83,7.7706,7.7904,343200.0
2008-12-12 15:20:00,7.86,7.93,7.85,7.88,187200.0,7.7904,7.8598,7.7805,7.8102,187200.0
2008-12-12 15:25:00,7.88,7.92,7.85,7.91,121200.0,7.8102,7.8499,7.7805,7.84,121200.0
2008-12-12 15:30:00,7.91,7.92,7.87,7.92,146000.0,7.84,7.8499,7.8003,7.8499,146000.0
2008-12-12 15:35:00,7.92,7.98,7.88,7.95,322800.0,7.8499,7.9093,7.8102,7.8796,322800.0
2008-12-12 15:40:00,7.95,8.01,7.93,7.94,186400.0,7.8796,7.9391,7.8598,7.8697,186400.0
2008-12-12 15:45:00,7.94,7.96,7.87,7.92,152800.0,7.8697,7.8895,7.8003,7.8499,152800.0
2008-12-12 15:50:00,7.92,7.97,7.91,7.95,131200.0,7.8499,7.8994,7.84,7.8796,131200.0
2008-12-12 15:55:00,7.94,7.99,7.89,7.97,196800.0,7.8697,7.9192,7.8201,7.8994,196800.0
2008-12-15 09:30:00,8.02,8.03,7.9,8.01,2800.0,7.949,7.9589,7.83,7.9391,2800.0
2008-12-15 09:35:00,7.96,7.96,7.88,7.89,105600.0,7.8895,7.8895,7.8102,7.8201,105600.0
2008-12-15 09:40:00,7.89,7.89,7.78,7.78,71200.0,7.8201,7.8201,7.7111,7.7111,71200.0
2008-12-15 09:45:00,7.78,7.89,7.75,7.87,50800.0,7.7111,7.8201,7.6814,7.8003,50800.0
2008-12-15 09:50:00,7.87,7.87,7.75,7.78,71600.0,7.8003,7.8003,7.6814,7.7111,71600.0
2008-12-15 09:55:00,7.78,7.78,7.71,7.73,57200.0,7.7111,7.7111,7.6417,7.6615,57200.0
2008-12-15 10:00:00,7.72,7.73,7.68,7.69,99200.0,7.6516,7.6615,7.612,7.6219,99200.0
2008-12-15 10:05:00,7.68,7.73,7.66,7.68,93200.0,7.612,7.6615,7.5922,7.612,93200.0
2008-12-15 10:10:00,7.66,7.71,7.64,7.71,104400.0,7.5922,7.6417,7.5723,7.6417,104400.0
2008-12-15 10:15:00,7.7,7.73,7.64,7.65,133600.0,7.6318,7.6615,7.5723,7.5823,133600.0
2008-12-15 10:20:00,7.64,7.64,7.59,7.61,59600.0,7.5723,7.5723,7.5228,7.5426,59600.0
2008-12-15 10:25:00,7.6,7.62,7.59,7.59,50800.0,7.5327,7.5525,7.5228,7.5228,50800.0
2008-12-15 10:30:00,7.59,7.62,7.59,7.61,70400.0,7.5228,7.5525,7.5228,7.5426,70400.0
2008-12-15 10:35:00,7.61,7.62,7.59,7.62,52800.0,7.5426,7.5525,7.5228,7.5525,52800.0
2008-12-15 10:40:00,7.62,7.62,7.6,7.6,23600.0,7.5525,7.5525,7.5327,7.5327,23600.0
2008-12-15 10:45:00,7.59,7.62,7.53,7.54,86800.0,7.5228,7.5525,7.4633,7.4732,86800.0
2008-12-15 10:50:00,7.53,7.57,7.53,7.56,65600.0,7.4633,7.503,7.4633,7.4931,65600.0
2008-12-15 10:55:00,7.56,7.59,7.56,7.58,60400.0,7.4931,7.5228,7.4931,7.5129,60400.0
2008-12-15 11:00:00,7.58,7.58,7.56,7.57,83200.0,7.5129,7.5129,7.4931,7.503,83200.0
2008-12-15 11:05:00,7.57,7.62,7.57,7.62,95600.0,7.503,7.5525,7.503,7.5525,95600.0
2008-12-15 11:10:00,7.62,7.63,7.61,7.63,84400.0,7.5525,7.5624,7.5426,7.5624,84400.0
2008-12-15 11:15:00,7.64,7.67,7.63,7.65,70800.0,7.5723,7.6021,7.5624,7.5823,70800.0
2008-12-15 11:20:00,7.65,7.68,7.64,7.64,43200.0,7.5823,7.612,7.5723,7.5723,43200.0
2008-12-15 11:25:00,7.64,7.66,7.64,7.64,40400.0,7.5723,7.5922,7.5723,7.5723,40400.0
2008-12-15 11:30:00,7.64,7.65,7.63,7.64,66800.0,7.5723,7.5823,7.5624,7.5723,66800.0
2008-12-15 11:35:00,7.64,7.65,7.63,7.65,29600.0,7.5723,7.5823,7.5624,7.5823,29600.0
2008-12-15 11:40:00,7.64,7.65,7.63,7.65,14000.0,7.5723,7.5823,7.5624,7.5823,14000.0
2008-12-15 11:45:00,7.66,7.66,7.64,7.66,22800.0,7.5922,7.5922,7.5723,7.5922,22800.0
2008-12-15 11:50:00,7.67,7.69,7.66,7.66,22400.0,7.6021,7.6219,7.5922,7.5922,22400.0
2008-12-15 11:55:00,7.66,7.67,7.65,7.66,68000.0,7.5922,7.6021,7.5823,7.5922,68000.0
2008-12-15 12:00:00,7.66,7.66,7.63,7.63,64000.0,7.5922,7.5922,7.5624,7.5624,64000.0
2008-12-15 12:05:00,7.63,7.67,7.62,7.65,46800.0,7.5624,7.6021,7.5525,7.5823,46800.0
2008-12-15 12:10:00,7.65,7.65,7.63,7.63,34800.0,7.5823,7.5823,7.5624,7.5624,34800.0
2008-12-15 12:15:00,7.63,7.66,7.62,7.66,285600.0,7.5624,7.5922,7.5525,7.5922,285600.0
2008-12-15 12:20:00,7.66,7.7,7.66,7.7,72400.0,7.5922,7.6318,7.5922,7.6318,72400.0
2008-12-15 12:25:00,7.71,7.72,7.69,7.7,31200.0,7.6417,7.6516,7.6219,7.6318,31200.0
2008-12-15 12:30:00,7.7,7.72,7.67,7.67,55200.0,7.6318,7.6516,7.6021,7.6021,55200.0
2008-12-15 12:35:00,7.67,7.67,7.65,7.65,36400.0,7.6021,7.6021,7.5823,7.5823,36400.0
2008-12-15 12:40:00,7.66,7.66,7.65,7.65,15600.0,7.5922,7.5922,7.5823,7.5823,15600.0
2008-12-15 12:45:00,7.65,7.67,7.65,7.66,51600.0,7.5823,7.6021,7.5823,7.5922,51600.0
2008-12-15 12:50:00,7.65,7.67,7.63,7.64,50400.0,7.5823,7.6021,7.5624,7.5723,50400.0
2008-12-15 12:55:00,7.63,7.64,7.63,7.63,10000.0,7.5624,7.5723,7.5624,7.5624,10000.0
2008-12-15 13:00:00,7.63,7.63,7.61,7.61,56400.0,7.5624,7.5624,7.5426,7.5426,56400.0
2008-12-15 13:05:00,7.6,7.6,7.53,7.53,51200.0,7.5327,7.5327,7.4633,7.4633,51200.0
2008-12-15 13:10:00,7.53,7.55,7.53,7.55,20000.0,7.4633,7.4831,7.4633,7.4831,20000.0
2008-12-15 13:15:00,7.55,7.55,7.53,7.55,19600.0,7.4831,7.4831,7.4633,7.4831,19600.0
2008-12-15 13:20:00,7.55,7.59,7.55,7.58,21200.0,7.4831,7.5228,7.4831,7.5129,21200.0
2008-12-15 13:25:00,7.57,7.59,7.56,7.58,36800.0,7.503,7.5228,7.4931,7.5129,36800.0
2008-12-15 13:30:00,7.58,7.61,7.57,7.61,63600.0,7.5129,7.5426,7.503,7.5426,63600.0
2008-12-15 13:35:00,7.61,7.61,7.59,7.59,42400.0,7.5426,7.5426,7.5228,7.5228,42400.0
2008-12-15 13:40:00,7.59,7.61,7.59,7.6,46000.0,7.5228,7.5426,7.5228,7.5327,46000.0
2008-12-15 13:45:00,7.59,7.64,7.59,7.62,153600.0,7.5228,7.5723,7.5228,7.5525,153600.0
2008-12-15 13:50:00,7.62,7.63,7.57,7.61,51200.0,7.5525,7.5624,7.503,7.5426,51200.0
2008-12-15 13:55:00,7.6,7.6,7.58,7.59,24000.0,7.5327,7.5327,7.5129,7.5228,24000.0
2008-12-15 14:00:00,7.58,7.61,7.58,7.6,42800.0,7.5129,7.5426,7.5129,7.5327,42800.0
2008-12-15 14:05:00,7.6,7.6,7.58,7.59,28400.0,7.5327,7.5327,7.5129,7.5228,28400.0
2008-12-15 14:10:00,7.59,7.6,7.54,7.54,20000.0,7.5228,7.5327,7.4732,7.4732,20000.0
2008-12-15 14:15:00,7.54,7.55,7.53,7.55,21600.0,7.4732,7.4831,7.4633,7.4831,21600.0
2008-12-15 14:20:00,7.55,7.62,7.55,7.59,26800.0,7.4831,7.5525,7.4831,7.5228,26800.0
2008-12-15 14:25:00,7.59,7.61,7.55,7.55,24000.0,7.5228,7.5426,7.4831,7.4831,24000.0
2008-12-15 14:30:00,7.55,7.57,7.53,7.56,33600.0,7.4831,7.503,7.4633,7.4931,33600.0
2008-12-15 14:35:00,7.57,7.58,7.55,7.58,54000.0,7.503,7.5129,7.4831,7.5129,54000.0
2008-12-15 14:40:00,7.58,7.6,7.55,7.55,26400.0,7.5129,7.5327,7.4831,7.4831,26400.0
2008-12-15 14:45:00,7.54,7.56,7.54,7.55,10800.0,7.4732,7.4931,7.4732,7.4831,10800.0
2008-12-15 14:50:00,7.56,7.56,7.55,7.55,15600.0,7.4931,7.4931,7.4831,7.4831,15600.0
2008-12-15 14:55:00,7.54,7.55,7.52,7.53,52400.0,7.4732,7.4831,7.4534,7.4633,52400.0
2008-12-15 15:00:00,7.53,7.55,7.52,7.53,36800.0,7.4633,7.4831,7.4534,7.4633,36800.0
2008-12-15 15:05:00,7.53,7.55,7.51,7.52,66400.0,7.4633,7.4831,7.4435,7.4534,66400.0
2008-12-15 15:10:00,7.53,7.53,7.45,7.47,108400.0,7.4633,7.4633,7.384,7.4038,108400.0
2008-12-15 15:15:00,7.46,7.5,7.46,7.48,204400.0,7.3939,7.4336,7.3939,7.4138,204400.0
2008-12-15 15:20:00,7.48,7.5,7.46,7.48,134000.0,7.4138,7.4336,7.3939,7.4138,134000.0
2008-12-15 15:25:00,7.48,7.5,7.46,7.48,87200.0,7.4138,7.4336,7.3939,7.4138,87200.0
2008-12-15 15:30:00,7.48,7.56,7.48,7.56,109200.0,7.4138,7.4931,7.4138,7.4931,109200.0
2008-12-15 15:35:00,7.57,7.66,7.56,7.63,135600.0,7.503,7.5922,7.4931,7.5624,135600.0
2008-12-15 15:40:00,7.63,7.7,7.6,7.65,132400.0,7.5624,7.6318,7.5327,7.5823,132400.0
2008-12-15 15:45:00,7.65,7.71,7.64,7.69,293600.0,7.5823,7.6417,7.5723,7.6219,293600.0
2008-12-15 15:50:00,7.68,7.68,7.59,7.6,176000.0,7.612,7.612,7.5228,7.5327,176000.0
2008-12-15 15:55:00,7.6,7.66,7.6,7.65,234400.0,7.5327,7.5922,7.5327,7.5823,234400.0
2008-12-16 09:30:00,7.8,7.88,7.68,7.87,96000.0,7.7309,7.8102,7.612,7.8003,96000.0
2008-12-16 09:35:00,7.87,7.87,7.75,7.84,50000.0,7.8003,7.8003,7.6814,7.7706,50000.0
2008-12-16 09:40:00,7.84,7.92,7.84,7.91,90000.0,7.7706,7.8499,7.7706,7.84,90000.0
2008-12-16 09:45:00,7.91,7.99,7.82,7.83,236800.0,7.84,7.9192,7.7507,7.7607,236800.0
2008-12-16 09:50:00,7.84,7.92,7.83,7.87,260000.0,7.7706,7.8499,7.7607,7.8003,260000.0
2008-12-16 09:55:00,7.87,7.92,7.87,7.89,113200.0,7.8003,7.8499,7.8003,7.8201,113200.0
2008-12-16 10:00:00,7.88,7.9,7.87,7.88,120000.0,7.8102,7.83,7.8003,7.8102,120000.0
2008-12-16 10:05:00,7.88,7.9,7.83,7.9,135600.0,7.8102,7.83,7.7607,7.83,135600.0
2008-12-16 10:10:00,7.9,7.9,7.84,7.84,100400.0,7.83,7.83,7.7706,7.7706,100400.0
2008-12-16 10:15:00,7.84,7.85,7.82,7.82,61200.0,7.7706,7.7805,7.7507,7.7507,61200.0
2008-12-16 10:20:00,7.82,7.82,7.77,7.81,90800.0,7.7507,7.7507,7.7012,7.7408,90800.0
2008-12-16 10:25:00,7.81,7.85,7.81,7.81,48800.0,7.7408,7.7805,7.7408,7.7408,48800.0
2008-12-16 10:30:00,7.82,7.83,7.8,7.83,80400.0,7.7507,7.7607,7.7309,7.7607,80400.0
2008-12-16 10:35:00,7.82,7.85,7.81,7.84,39200.0,7.7507,7.7805,7.7408,7.7706,39200.0
2008-12-16 10:40:00,7.84,7.84,7.81,7.84,38400.0,7.7706,7.7706,7.7408,7.7706,38400.0
2008-12-16 10:45:00,7.84,7.86,7.8,7.81,60800.0,7.7706,7.7904,7.7309,7.7408,60800.0
2008-12-16 10:50:00,7.82,7.86,7.82,7.85,34000.0,7.7507,7.7904,7.7507,7.7805,34000.0
2008-12-16 10:55:00,7.85,7.86,7.83,7.83,40800.0,7.7805,7.7904,7.7607,7.7607,40800.0
2008-12-16 11:00:00,7.84,7.86,7.84,7.86,58400.0,7.7706,7.7904,7.7706,7.7904,58400.0
2008-12-16 11:05:00,7.86,7.92,7.86,7.91,73200.0,7.7904,7.8499,7.7904,7.84,73200.0
2008-12-16 11:10:00,7.91,7.91,7.86,7.86,87200.0,7.84,7.84,7.7904,7.7904,87200.0
2008-12-16 11:15:00,7.86,7.88,7.86,7.87,32400.0,7.7904,7.8102,7.7904,7.8003,32400.0
2008-12-16 11:20:00,7.87,7.92,7.87,7.92,44400.0,7.8003,7.8499,7.8003,7.8499,44400.0
2008-12-16 11:25:00,7.91,7.92,7.89,7.91,51200.0,7.84,7.8499,7.8201,7.84,51200.0
2008-12-16 11:30:00,7.91,7.93,7.9,7.9,43200.0,7.84,7.8598,7.83,7.83,43200.0
2008-12-16 11:35:00,7.9,7.92,7.9,7.92,28800.0,7.83,7.8499,7.83,7.8499,28800.0
2008-12-16 11:40:00,7.92,7.93,7.91,7.92,28000.0,7.8499,7.8598,7.84,7.8499,28000.0
2008-12-16 11:45:00,7.93,7.94,7.92,7.92,18800.0,7.8598,7.8697,7.8499,7.8499,18800.0
2008-12-16 11:50:00,7.93,7.94,7.92,7.94,18800.0,7.8598,7.8697,7.8499,7.8697,18800.0
2008-12-16 11:55:00,7.94,7.96,7.94,7.95,31200.0,7.8697,7.8895,7.8697,7.8796,31200.0
2008-12-16 12:00:00,7.95,7.95,7.92,7.92,18000.0,7.8796,7.8796,7.8499,7.8499,18000.0
2008-12-16 12:05:00,7.92,7.92,7.9,7.9,21600.0,7.8499,7.8499,7.83,7.83,21600.0
2008-12-16 12:10:00,7.9,7.92,7.9,7.91,49600.0,7.83,7.8499,7.83,7.84,49600.0
2008-12-16 12:15:00,7.91,7.93,7.91,7.92,51600.0,7.84,7.8598,7.84,7.8499,51600.0
2008-12-16 12:20:00,7.92,7.92,7.9,7.9,37600.0,7.8499,7.8499,7.83,7.83,37600.0
2008-12-16 12:25:00,7.9,7.91,7.9,7.9,13600.0,7.83,7.84,7.83,7.83,13600.0
2008-12-16 12:30:00,7.9,7.9,7.88,7.88,26800.0,7.83,7.83,7.8102,7.8102,26800.0
2008-12-16 12:35:00,7.88,7.89,7.86,7.87,34400.0,7.8102,7.8201,7.7904,7.8003,34400.0
2008-12-16 12:40:00,7.87,7.91,7.87,7.91,27600.0,7.8003,7.84,7.8003,7.84,27600.0
2008-12-16 12:45:00,7.9,7.92,7.9,7.91,22800.0,7.83,7.8499,7.83,7.84,22800.0
2008-12-16 12:50:00,7.91,7.91,7.88,7.88,30000.0,7.84,7.84,7.8102,7.8102,30000.0
2008-12-16 12:55:00,7.89,7.89,7.88,7.88,22800.0,7.8201,7.8201,7.8102,7.8102,22800.0
2008-12-16 13:00:00,7.88,7.89,7.87,7.88,50400.0,7.8102,7.8201,7.8003,7.8102,50400.0
2008-12-16 13:05:00,7.88,7.88,7.87,7.87,34400.0,7.8102,7.8102,7.8003,7.8003,34400.0
2008-12-16 13:10:00,7.88,7.89,7.87,7.88,41200.0,7.8102,7.8201,7.8003,7.8102,41200.0
2008-12-16 13:15:00,7.88,7.89,7.87,7.88,156000.0,7.8102,7.8201,7.8003,7.8102,156000.0
2008-12-16 13:20:00,7.88,7.89,7.87,7.88,28800.0,7.8102,7.8201,7.8003,7.8102,28800.0
2008-12-16 13:25:00,7.88,7.88,7.86,7.87,82000.0,7.8102,7.8102,7.7904,7.8003,82000.0
2008-12-16 13:30:00,7.87,7.88,7.86,7.86,77200.0,7.8003,7.8102,7.7904,7.7904,77200.0
2008-12-16 13:35:00,7.86,7.89,7.85,7.87,70800.0,7.7904,7.8201,7.7805,7.8003,70800.0
2008-12-16 13:40:00,7.88,7.88,7.86,7.86,12800.0,7.8102,7.8102,7.7904,7.7904,12800.0
2008-12-16 13:45:00,7.87,7.87,7.85,7.85,44800.0,7.8003,7.8003,7.7805,7.7805,44800.0
2008-12-16 13:50:00,7.86,7.88,7.85,7.85,13600.0,7.7904,7.8102,7.7805,7.7805,13600.0
2008-12-16 13:55:00,7.85,7.86,7.83,7.84,28400.0,7.7805,7.7904,7.7607,7.7706,28400.0
2008-12-16 14:00:00,7.84,7.84,7.81,7.82,51200.0,7.7706,7.7706,7.7408,7.7507,51200.0
2008-12-16 14:05:00,7.82,7.82,7.79,7.8,41600.0,7.7507,7.7507,7.721,7.7309,41600.0
2008-12-16 14:10:00,7.81,7.87,7.81,7.81,26000.0,7.7408,7.8003,7.7408,7.7408,26000.0
2008-12-16 14:15:00,7.8,7.86,7.8,7.86,29200.0,7.7309,7.7904,7.7309,7.7904,29200.0
2008-12-16 14:20:00,7.85,7.95,7.81,7.91,130000.0,7.7805,7.8796,7.7408,7.84,130000.0
2008-12-16 14:25:00,7.89,7.92,7.86,7.9,68000.0,7.8201,7.8499,7.7904,7.83,68000.0
2008-12-16 14:30:00,7.9,8.0,7.9,7.97,138000.0,7.83,7.9292,7.83,7.8994,138000.0
2008-12-16 14:35:00,7.98,8.06,7.95,8.02,138400.0,7.9093,7.9886,7.8796,7.949,138400.0
2008-12-16 14:40:00,8.02,8.05,7.94,7.97,112400.0,7.949,7.9787,7.8697,7.8994,112400.0
2008-12-16 14:45:00,7.96,7.96,7.87,7.91,180800.0,7.8895,7.8895,7.8003,7.84,180800.0
2008-12-16 14:50:00,7.9,7.95,7.88,7.93,91600.0,7.83,7.8796,7.8102,7.8598,91600.0
2008-12-16 14:55:00,7.93,7.94,7.88,7.88,147600.0,7.8598,7.8697,7.8102,7.8102,147600.0
2008-12-16 15:00:00,7.89,7.92,7.84,7.86,194000.0,7.8201,7.8499,7.7706,7.7904,194000.0
2008-12-16 15:05:00,7.86,7.98,7.86,7.95,101200.0,7.7904,7.9093,7.7904,7.8796,101200.0
2008-12-16 15:10:00,7.94,8.06,7.94,8.02,90800.0,7.8697,7.9886,7.8697,7.949,90800.0
2008-12-16 15:15:00,8.02,8.08,8.01,8.08,164000.0,7.949,8.0084,7.9391,8.0084,164000.0
2008-12-16 15:20:00,8.08,8.14,8.07,8.13,229200.0,8.0084,8.0679,7.9985,8.058,229200.0
2008-12-16 15:25:00,8.13,8.16,8.07,8.11,244400.0,8.058,8.0877,7.9985,8.0382,244400.0
2008-12-16 15:30:00,8.13,8.14,8.09,8.11,180800.0,8.058,8.0679,8.0184,8.0382,180800.0
2008-12-16 15:35:00,8.11,8.16,8.07,8.16,161200.0,8.0382,8.0877,7.9985,8.0877,161200.0
2008-12-16 15:40:00,8.16,8.17,8.09,8.17,175200.0,8.0877,8.0976,8.0184,8.0976,175200.0
2008-12-16 15:45:00,8.17,8.18,8.06,8.07,212000.0,8.0976,8.1076,7.9886,7.9985,212000.0
2008-12-16 15:50:00,8.08,8.15,8.08,8.15,152800.0,8.0084,8.0778,8.0084,8.0778,152800.0
2008-12-16 15:55:00,8.16,8.18,8.14,8.17,200800.0,8.0877,8.1076,8.0679,8.0976,200800.0
2008-12-17 09:30:00,8.1,8.1,8.05,8.08,66000.0,8.0283,8.0283,7.9787,8.0084,66000.0
2008-12-17 09:35:00,8.07,8.1,8.06,8.1,55600.0,7.9985,8.0283,7.9886,8.0283,55600.0
2008-12-17 09:40:00,8.1,8.12,8.06,8.08,106400.0,8.0283,8.0481,7.9886,8.0084,106400.0
2008-12-17 09:45:00,8.09,8.11,8.08,8.11,94000.0,8.0184,8.0382,8.0084,8.0382,94000.0
2008-12-17 09:50:00,8.1,8.12,8.09,8.1,60800.0,8.0283,8.0481,8.0184,8.0283,60800.0
2008-12-17 09:55:00,8.1,8.17,8.09,8.16,117600.0,8.0283,8.0976,8.0184,8.0877,117600.0
2008-12-17 10:00:00,8.16,8.17,8.1,8.1,68400.0,8.0877,8.0976,8.0283,8.0283,68400.0
2008-12-17 10:05:00,8.09,8.1,8.04,8.09,93600.0,8.0184,8.0283,7.9688,8.0184,93600.0
2008-12-17 10:10:00,8.09,8.09,8.03,8.03,72800.0,8.0184,8.0184,7.9589,7.9589,72800.0
2008-12-17 10:15:00,8.03,8.08,8.03,8.06,62400.0,7.9589,8.0084,7.9589,7.9886,62400.0
2008-12-17 10:20:00,8.06,8.09,8.06,8.08,49600.0,7.9886,8.0184,7.9886,8.0084,49600.0
2008-12-17 10:25:00,8.09,8.1,8.08,8.1,75600.0,8.0184,8.0283,8.0084,8.0283,75600.0
2008-12-17 10:30:00,8.09,8.11,8.09,8.09,106800.0,8.0184,8.0382,8.0184,8.0184,106800.0
2008-12-17 10:35:00,8.09,8.09,8.06,8.09,44800.0,8.0184,8.0184,7.9886,8.0184,44800.0
2008-12-17 10:40:00,8.08,8.13,8.08,8.13,52400.0,8.0084,8.058,8.0084,8.058,52400.0
2008-12-17 10:45:00,8.13,8.15,8.11,8.12,38800.0,8.058,8.0778,8.0382,8.0481,38800.0
2008-12-17 10:50:00,8.12,8.14,8.1,8.13,30000.0,8.0481,8.0679,8.0283,8.058,30000.0
2008-12-17 10:55:00,8.13,8.16,8.13,8.14,24400.0,8.058,8.0877,8.058,8.0679,24400.0
2008-12-17 11:00:00,8.14,8.17,8.1,8.1,32800.0,8.0679,8.0976,8.0283,8.0283,32800.0
2008-12-17 11:05:00,8.11,8.13,8.1,8.11,34000.0,8.0382,8.058,8.0283,8.0382,34000.0
2008-12-17 11:10:00,8.11,8.12,8.06,8.12,91600.0,8.0382,8.0481,7.9886,8.0481,91600.0
2008-12-17 11:15:00,8.12,8.12,8.08,8.09,42000.0,8.0481,8.0481,8.0084,8.0184,42000.0
2008-12-17 11:20:00,8.08,8.12,8.08,8.09,30800.0,8.0084,8.0481,8.0084,8.0184,30800.0
2008-12-17 11:25:00,8.08,8.1,8.08,8.09,16000.0,8.0084,8.0283,8.0084,8.0184,16000.0
2008-12-17 11:30:00,8.09,8.12,8.08,8.08,28800.0,8.0184,8.0481,8.0084,8.0084,28800.0
2008-12-17 11:35:00,8.08,8.12,8.06,8.11,41200.0,8.0084,8.0481,7.9886,8.0382,41200.0
2008-12-17 11:40:00,8.11,8.19,8.11,8.18,92000.0,8.0382,8.1175,8.0382,8.1076,92000.0
2008-12-17 11:45:00,8.18,8.21,8.18,8.21,65200.0,8.1076,8.1373,8.1076,8.1373,65200.0
2008-12-17 11:50:00,8.21,8.24,8.19,8.2,60000.0,8.1373,8.167,8.1175,8.1274,60000.0
2008-12-17 11:55:00,8.19,8.25,8.19,8.23,55200.0,8.1175,8.1769,8.1175,8.1571,55200.0
2008-12-17 12:00:00,8.24,8.24,8.22,8.23,22800.0,8.167,8.167,8.1472,8.1571,22800.0
2008-12-17 12:05:00,8.23,8.31,8.23,8.31,66000.0,8.1571,8.2364,8.1571,8.2364,66000.0
2008-12-17 12:10:00,8.31,8.37,8.31,8.36,71600.0,8.2364,8.2959,8.2364,8.286,71600.0
2008-12-17 12:15:00,8.36,8.37,8.34,8.35,83200.0,8.286,8.2959,8.2661,8.2761,83200.0
2008-12-17 12:20:00,8.35,8.37,8.34,8.36,69600.0,8.2761,8.2959,8.2661,8.286,69600.0
2008-12-17 12:25:00,8.36,8.38,8.35,8.35,61600.0,8.286,8.3058,8.2761,8.2761,61600.0
2008-12-17 12:30:00,8.35,8.38,8.34,8.35,42800.0,8.2761,8.3058,8.2661,8.2761,42800.0
2008-12-17 12:35:00,8.35,8.35,8.33,8.34,72800.0,8.2761,8.2761,8.2562,8.2661,72800.0
2008-12-17 12:40:00,8.34,8.37,8.34,8.36,76000.0,8.2661,8.2959,8.2661,8.286,76000.0
2008-12-17 12:45:00,8.36,8.38,8.35,8.38,63200.0,8.286,8.3058,8.2761,8.3058,63200.0
2008-12-17 12:50:00,8.38,8.45,8.38,8.44,75600.0,8.3058,8.3752,8.3058,8.3653,75600.0
2008-12-17 12:55:00,8.43,8.45,8.4,8.4,39600.0,8.3553,8.3752,8.3256,8.3256,39600.0
2008-12-17 13:00:00,8.39,8.39,8.34,8.36,44400.0,8.3157,8.3157,8.2661,8.286,44400.0
2008-12-17 13:05:00,8.36,8.37,8.34,8.35,43200.0,8.286,8.2959,8.2661,8.2761,43200.0
2008-12-17 13:10:00,8.36,8.39,8.35,8.36,38800.0,8.286,8.3157,8.2761,8.286,38800.0
2008-12-17 13:15:00,8.37,8.4,8.35,8.36,52800.0,8.2959,8.3256,8.2761,8.286,52800.0
2008-12-17 13:20:00,8.36,8.38,8.36,8.38,42800.0,8.286,8.3058,8.286,8.3058,42800.0
2008-12-17 13:25:00,8.38,8.4,8.34,8.35,64400.0,8.3058,8.3256,8.2661,8.2761,64400.0
2008-12-17 13:30:00,8.35,8.36,8.33,8.35,58800.0,8.2761,8.286,8.2562,8.2761,58800.0
2008-12-17 13:35:00,8.35,8.38,8.33,8.37,67200.0,8.2761,8.3058,8.2562,8.2959,67200.0
2008-12-17 13:40:00,8.37,8.37,8.35,8.36,32000.0,8.2959,8.2959,8.2761,8.286,32000.0
2008-12-17 13:45:00,8.36,8.4,8.36,8.38,54000.0,8.286,8.3256,8.286,8.3058,54000.0
2008-12-17 13:50:00,8.38,8.38,8.31,8.37,54400.0,8.3058,8.3058,8.2364,8.2959,54400.0
2008-12-17 13:55:00,8.37,8.38,8.34,8.34,58000.0,8.2959,8.3058,8.2661,8.2661,58000.0
2008-12-17 14:00:00,8.34,8.36,8.31,8.33,19200.0,8.2661,8.286,8.2364,8.2562,19200.0
2008-12-17 14:05:00,8.33,8.35,8.32,8.35,34400.0,8.2562,8.2761,8.2463,8.2761,34400.0
2008-12-17 14:10:00,8.35,8.35,8.32,8.34,56800.0,8.2761,8.2761,8.2463,8.2661,56800.0
2008-12-17 14:15:00,8.34,8.35,8.31,8.31,48400.0,8.2661,8.2761,8.2364,8.2364,48400.0
2008-12-17 14:20:00,8.32,8.35,8.27,8.29,79600.0,8.2463,8.2761,8.1968,8.2166,79600.0
2008-12-17 14:25:00,8.29,8.29,8.21,8.23,52400.0,8.2166,8.2166,8.1373,8.1571,52400.0
2008-12-17 14:30:00,8.22,8.25,8.19,8.21,63600.0,8.1472,8.1769,8.1175,8.1373,63600.0
2008-12-17 14:35:00,8.21,8.23,8.17,8.21,131200.0,8.1373,8.1571,8.0976,8.1373,131200.0
2008-12-17 14:40:00,8.21,8.27,8.2,8.24,111200.0,8.1373,8.1968,8.1274,8.167,111200.0
2008-12-17 14:45:00,8.24,8.32,8.24,8.32,81200.0,8.167,8.2463,8.167,8.2463,81200.0
2008-12-17 14:50:00,8.32,8.35,8.3,8.31,84000.0,8.2463,8.2761,8.2265,8.2364,84000.0
2008-12-17 14:55:00,8.31,8.36,8.3,8.36,142400.0,8.2364,8.286,8.2265,8.286,142400.0
2008-12-17 15:00:00,8.35,8.41,8.35,8.39,109200.0,8.2761,8.3355,8.2761,8.3157,109200.0
2008-12-17 15:05:00,8.38,8.4,8.36,8.36,115600.0,8.3058,8.3256,8.286,8.286,115600.0
2008-12-17 15:10:00,8.36,8.39,8.33,8.34,132000.0,8.286,8.3157,8.2562,8.2661,132000.0
2008-12-17 15:15:00,8.34,8.4,8.34,8.37,116400.0,8.2661,8.3256,8.2661,8.2959,116400.0
2008-12-17 15:20:00,8.38,8.38,8.34,8.35,84000.0,8.3058,8.3058,8.2661,8.2761,84000.0
2008-12-17 15:25:00,8.35,8.38,8.29,8.3,78800.0,8.2761,8.3058,8.2166,8.2265,78800.0
2008-12-17 15:30:00,8.3,8.34,8.29,8.32,140800.0,8.2265,8.2661,8.2166,8.2463,140800.0
2008-12-17 15:35:00,8.31,8.35,8.3,8.31,169200.0,8.2364,8.2761,8.2265,8.2364,169200.0
2008-12-17 15:40:00,8.31,8.36,8.31,8.33,159600.0,8.2364,8.286,8.2364,8.2562,159600.0
2008-12-17 15:45:00,8.34,8.38,8.3,8.37,123200.0,8.2661,8.3058,8.2265,8.2959,123200.0
2008-12-17 15:50:00,8.37,8.38,8.31,8.33,129200.0,8.2959,8.3058,8.2364,8.2562,129200.0
2008-12-17 15:55:00,8.33,8.33,8.28,8.29,227600.0,8.2562,8.2562,8.2067,8.2166,227600.0
2008-12-18 09:30:00,8.36,8.36,8.24,8.31,50000.0,8.286,8.286,8.167,8.2364,50000.0
2008-12-18 09:35:00,8.35,8.38,8.27,8.33,38400.0,8.2761,8.3058,8.1968,8.2562,38400.0
2008-12-18 09:40:00,8.33,8.44,8.33,8.38,49200.0,8.2562,8.3653,8.2562,8.3058,49200.0
2008-12-18 09:45:00,8.36,8.37,8.29,8.36,65200.0,8.286,8.2959,8.2166,8.286,65200.0
2008-12-18 09:50:00,8.36,8.37,8.26,8.26,98800.0,8.286,8.2959,8.1869,8.1869,98800.0
2008-12-18 09:55:00,8.26,8.29,8.24,8.29,38000.0,8.1869,8.2166,8.167,8.2166,38000.0
2008-12-18 10:00:00,8.27,8.35,8.27,8.32,56000.0,8.1968,8.2761,8.1968,8.2463,56000.0
2008-12-18 10:05:00,8.32,8.37,8.31,8.33,72800.0,8.2463,8.2959,8.2364,8.2562,72800.0
2008-12-18 10:10:00,8.33,8.35,8.29,8.29,68800.0,8.2562,8.2761,8.2166,8.2166,68800.0
2008-12-18 10:15:00,8.3,8.31,8.28,8.29,64400.0,8.2265,8.2364,8.2067,8.2166,64400.0
2008-12-18 10:20:00,8.3,8.33,8.29,8.31,58000.0,8.2265,8.2562,8.2166,8.2364,58000.0
2008-12-18 10:25:00,8.31,8.35,8.31,8.34,75600.0,8.2364,8.2761,8.2364,8.2661,75600.0
2008-12-18 10:30:00,8.35,8.36,8.33,8.34,24000.0,8.2761,8.286,8.2562,8.2661,24000.0
2008-12-18 10:35:00,8.35,8.38,8.31,8.38,47200.0,8.2761,8.3058,8.2364,8.3058,47200.0
2008-12-18 10:40:00,8.37,8.38,8.34,8.37,44400.0,8.2959,8.3058,8.2661,8.2959,44400.0
2008-12-18 10:45:00,8.37,8.38,8.34,8.37,92400.0,8.2959,8.3058,8.2661,8.2959,92400.0
2008-12-18 10:50:00,8.37,8.39,8.35,8.37,168800.0,8.2959,8.3157,8.2761,8.2959,168800.0
2008-12-18 10:55:00,8.37,8.38,8.35,8.35,55600.0,8.2959,8.3058,8.2761,8.2761,55600.0
2008-12-18 11:00:00,8.35,8.36,8.34,8.36,36400.0,8.2761,8.286,8.2661,8.286,36400.0
2008-12-18 11:05:00,8.36,8.36,8.31,8.33,44400.0,8.286,8.286,8.2364,8.2562,44400.0
2008-12-18 11:10:00,8.31,8.32,8.29,8.31,58400.0,8.2364,8.2463,8.2166,8.2364,58400.0
2008-12-18 11:15:00,8.31,8.31,8.29,8.3,27600.0,8.2364,8.2364,8.2166,8.2265,27600.0
2008-12-18 11:20:00,8.3,8.31,8.27,8.3,51200.0,8.2265,8.2364,8.1968,8.2265,51200.0
2008-12-18 11:25:00,8.31,8.31,8.27,8.31,36000.0,8.2364,8.2364,8.1968,8.2364,36000.0
2008-12-18 11:30:00,8.32,8.33,8.31,8.33,19600.0,8.2463,8.2562,8.2364,8.2562,19600.0
2008-12-18 11:35:00,8.33,8.34,8.31,8.34,30400.0,8.2562,8.2661,8.2364,8.2661,30400.0
2008-12-18 11:40:00,8.34,8.35,8.33,8.33,44800.0,8.2661,8.2761,8.2562,8.2562,44800.0
2008-12-18 11:45:00,8.33,8.4,8.33,8.39,55600.0,8.2562,8.3256,8.2562,8.3157,55600.0
2008-12-18 11:50:00,8.38,8.38,8.36,8.38,43200.0,8.3058,8.3058,8.286,8.3058,43200.0
2008-12-18 11:55:00,8.38,8.39,8.36,8.38,23600.0,8.3058,8.3157,8.286,8.3058,23600.0
2008-12-18 12:00:00,8.38,8.38,8.3,8.3,83200.0,8.3058,8.3058,8.2265,8.2265,83200.0
2008-12-18 12:05:00,8.3,8.3,8.27,8.27,131600.0,8.2265,8.2265,8.1968,8.1968,131600.0
2008-12-18 12:10:00,8.27,8.31,8.26,8.28,117600.0,8.1968,8.2364,8.1869,8.2067,117600.0
2008-12-18 12:15:00,8.28,8.28,8.26,8.26,142400.0,8.2067,8.2067,8.1869,8.1869,142400.0
2008-12-18 12:20:00,8.26,8.28,8.22,8.25,138400.0,8.1869,8.2067,8.1472,8.1769,138400.0
2008-12-18 12:25:00,8.26,8.26,8.21,8.22,105600.0,8.1869,8.1869,8.1373,8.1472,105600.0
2008-12-18 12:30:00,8.22,8.23,8.18,8.22,106000.0,8.1472,8.1571,8.1076,8.1472,106000.0
2008-12-18 12:35:00,8.22,8.24,8.19,8.21,87200.0,8.1472,8.167,8.1175,8.1373,87200.0
2008-12-18 12:40:00,8.21,8.22,8.19,8.21,98800.0,8.1373,8.1472,8.1175,8.1373,98800.0
2008-12-18 12:45:00,8.21,8.23,8.2,8.22,26800.0,8.1373,8.1571,8.1274,8.1472,26800.0
2008-12-18 12:50:00,8.22,8.22,8.19,8.2,18000.0,8.1472,8.1472,8.1175,8.1274,18000.0
2008-12-18 12:55:00,8.2,8.2,8.18,8.18,26000.0,8.1274,8.1274,8.1076,8.1076,26000.0
2008-12-18 13:00:00,8.2,8.21,8.19,8.19,21600.0,8.1274,8.1373,8.1175,8.1175,21600.0
2008-12-18 13:05:00,8.19,8.2,8.17,8.18,32800.0,8.1175,8.1274,8.0976,8.1076,32800.0
2008-12-18 13:10:00,8.2,8.2,8.18,8.19,14800.0,8.1274,8.1274,8.1076,8.1175,14800.0
2008-12-18 13:15:00,8.19,8.21,8.19,8.2,29600.0,8.1175,8.1373,8.1175,8.1274,29600.0
2008-12-18 13:20:00,8.2,8.2,8.17,8.17,13200.0,8.1274,8.1274,8.0976,8.0976,13200.0
2008-12-18 13:25:00,8.18,8.19,8.15,8.17,14800.0,8.1076,8.1175,8.0778,8.0976,14800.0
2008-12-18 13:30:00,8.17,8.17,8.16,8.16,16400.0,8.0976,8.0976,8.0877,8.0877,16400.0
2008-12-18 13:35:00,8.16,8.18,8.15,8.15,70800.0,8.0877,8.1076,8.0778,8.0778,70800.0
2008-12-18 13:40:00,8.16,8.17,8.13,8.16,120800.0,8.0877,8.0976,8.058,8.0877,120800.0
2008-12-18 13:45:00,8.16,8.19,8.15,8.18,187200.0,8.0877,8.1175,8.0778,8.1076,187200.0
2008-12-18 13:50:00,8.18,8.18,8.15,8.17,66800.0,8.1076,8.1076,8.0778,8.0976,66800.0
2008-12-18 13:55:00,8.18,8.2,8.16,8.18,55200.0,8.1076,8.1274,8.0877,8.1076,55200.0
2008-12-18 14:00:00,8.18,8.19,8.15,8.19,53200.0,8.1076,8.1175,8.0778,8.1175,53200.0
2008-12-18 14:05:00,8.17,8.19,8.17,8.18,38800.0,8.0976,8.1175,8.0976,8.1076,38800.0
2008-12-18 14:10:00,8.18,8.2,8.18,8.19,30000.0,8.1076,8.1274,8.1076,8.1175,30000.0
2008-12-18 14:15:00,8.18,8.18,8.14,8.14,84000.0,8.1076,8.1076,8.0679,8.0679,84000.0
2008-12-18 14:20:00,8.13,8.13,8.06,8.07,112000.0,8.058,8.058,7.9886,7.9985,112000.0
2008-12-18 14:25:00,8.07,8.1,8.06,8.09,56400.0,7.9985,8.0283,7.9886,8.0184,56400.0
2008-12-18 14:30:00,8.08,8.09,8.06,8.08,32800.0,8.0084,8.0184,7.9886,8.0084,32800.0
2008-12-18 14:35:00,8.08,8.1,8.06,8.09,19200.0,8.0084,8.0283,7.9886,8.0184,19200.0
2008-12-18 14:40:00,8.1,8.12,8.08,8.09,30000.0,8.0283,8.0481,8.0084,8.0184,30000.0
2008-12-18 14:45:00,8.09,8.13,8.08,8.13,37200.0,8.0184,8.058,8.0084,8.058,37200.0
2008-12-18 14:50:00,8.12,8.15,8.1,8.13,42000.0,8.0481,8.0778,8.0283,8.058,42000.0
2008-12-18 14:55:00,8.13,8.14,8.11,8.12,22000.0,8.058,8.0679,8.0382,8.0481,22000.0
2008-12-18 15:00:00,8.11,8.11,8.03,8.03,106400.0,8.0382,8.0382,7.9589,7.9589,106400.0
2008-12-18 15:05:00,8.03,8.07,7.99,8.02,224400.0,7.9589,7.9985,7.9192,7.949,224400.0
2008-12-18 15:10:00,8.03,8.03,7.93,7.95,160800.0,7.9589,7.9589,7.8598,7.8796,160800.0
2008-12-18 15:15:00,7.95,7.97,7.93,7.97,97200.0,7.8796,7.8994,7.8598,7.8994,97200.0
2008-12-18 15:20:00,7.97,7.97,7.87,7.89,201600.0,7.8994,7.8994,7.8003,7.8201,201600.0
2008-12-18 15:25:00,7.89,7.95,7.88,7.93,176800.0,7.8201,7.8796,7.8102,7.8598,176800.0
2008-12-18 15:30:00,7.92,7.98,7.9,7.96,203200.0,7.8499,7.9093,7.83,7.8895,203200.0
2008-12-18 15:35:00,7.96,8.05,7.96,8.02,200000.0,7.8895,7.9787,7.8895,7.949,200000.0
2008-12-18 15:40:00,8.02,8.11,8.01,8.06,480400.0,7.949,8.0382,7.9391,7.9886,480400.0
2008-12-18 15:45:00,8.06,8.16,8.04,8.13,536400.0,7.9886,8.0877,7.9688,8.058,536400.0
2008-12-18 15:50:00,8.14,8.18,8.0,8.0,659600.0,8.0679,8.1076,7.9292,7.9292,659600.0
2008-12-18 15:55:00,8.01,8.04,8.0,8.03,628800.0,7.9391,7.9688,7.9292,7.9589,628800.0
2008-12-19 09:30:00,8.18,8.26,8.12,8.25,947200.0,8.1076,8.1869,8.0481,8.1769,947200.0
2008-12-19 09:35:00,8.24,8.28,8.15,8.19,36400.0,8.167,8.2067,8.0778,8.1175,36400.0
2008-12-19 09:40:00,8.17,8.22,8.13,8.14,41200.0,8.0976,8.1472,8.058,8.0679,41200.0
2008-12-19 09:45:00,8.15,8.19,8.12,8.19,44400.0,8.0778,8.1175,8.0481,8.1175,44400.0
2008-12-19 09:50:00,8.17,8.22,8.15,8.16,65600.0,8.0976,8.1472,8.0778,8.0877,65600.0
2008-12-19 09:55:00,8.15,8.2,8.15,8.17,94400.0,8.0778,8.1274,8.0778,8.0976,94400.0
2008-12-19 10:00:00,8.17,8.21,8.15,8.2,61200.0,8.0976,8.1373,8.0778,8.1274,61200.0
2008-12-19 10:05:00,8.21,8.21,8.18,8.21,48800.0,8.1373,8.1373,8.1076,8.1373,48800.0
2008-12-19 10:10:00,8.21,8.38,8.21,8.36,160000.0,8.1373,8.3058,8.1373,8.286,160000.0
2008-12-19 10:15:00,8.36,8.4,8.36,8.38,115600.0,8.286,8.3256,8.286,8.3058,115600.0
2008-12-19 10:20:00,8.38,8.4,8.37,8.38,80000.0,8.3058,8.3256,8.2959,8.3058,80000.0
2008-12-19 10:25:00,8.38,8.42,8.38,8.4,76400.0,8.3058,8.3454,8.3058,8.3256,76400.0
2008-12-19 10:30:00,8.4,8.42,8.37,8.37,50800.0,8.3256,8.3454,8.2959,8.2959,50800.0
2008-12-19 10:35:00,8.38,8.39,8.36,8.37,80000.0,8.3058,8.3157,8.286,8.2959,80000.0
2008-12-19 10:40:00,8.37,8.41,8.36,8.38,76800.0,8.2959,8.3355,8.286,8.3058,76800.0
2008-12-19 10:45:00,8.38,8.39,8.32,8.34,52400.0,8.3058,8.3157,8.2463,8.2661,52400.0
2008-12-19 10:50:00,8.34,8.37,8.31,8.32,89200.0,8.2661,8.2959,8.2364,8.2463,89200.0
2008-12-19 10:55:00,8.33,8.33,8.27,8.27,57200.0,8.2562,8.2562,8.1968,8.1968,57200.0
2008-12-19 11:00:00,8.28,8.29,8.24,8.26,52000.0,8.2067,8.2166,8.167,8.1869,52000.0
2008-12-19 11:05:00,8.26,8.27,8.17,8.17,65200.0,8.1869,8.1968,8.0976,8.0976,65200.0
2008-12-19 11:10:00,8.18,8.2,8.17,8.19,92400.0,8.1076,8.1274,8.0976,8.1175,92400.0
2008-12-19 11:15:00,8.19,8.2,8.13,8.14,102000.0,8.1175,8.1274,8.058,8.0679,102000.0
2008-12-19 11:20:00,8.14,8.18,8.13,8.16,116400.0,8.0679,8.1076,8.058,8.0877,116400.0
2008-12-19 11:25:00,8.16,8.17,8.12,8.13,71600.0,8.0877,8.0976,8.0481,8.058,71600.0
2008-12-19 11:30:00,8.12,8.19,8.12,8.16,74000.0,8.0481,8.1175,8.0481,8.0877,74000.0
2008-12-19 11:35:00,8.16,8.17,8.13,8.15,55200.0,8.0877,8.0976,8.058,8.0778,55200.0
2008-12-19 11:40:00,8.14,8.17,8.12,8.13,46800.0,8.0679,8.0976,8.0481,8.058,46800.0
2008-12-19 11:45:00,8.13,8.13,8.06,8.09,120400.0,8.058,8.058,7.9886,8.0184,120400.0
2008-12-19 11:50:00,8.09,8.11,8.06,8.09,91200.0,8.0184,8.0382,7.9886,8.0184,91200.0
2008-12-19 11:55:00,8.09,8.1,8.04,8.05,66800.0,8.0184,8.0283,7.9688,7.9787,66800.0
2008-12-19 12:00:00,8.04,8.06,8.01,8.01,67600.0,7.9688,7.9886,7.9391,7.9391,67600.0
2008-12-19 12:05:00,8.01,8.01,7.95,7.95,60800.0,7.9391,7.9391,7.8796,7.8796,60800.0
2008-12-19 12:10:00,7.96,7.99,7.95,7.98,107200.0,7.8895,7.9192,7.8796,7.9093,107200.0
2008-12-19 12:15:00,7.98,8.02,7.98,7.99,92000.0,7.9093,7.949,7.9093,7.9192,92000.0
2008-12-19 12:20:00,7.99,7.99,7.96,7.98,62800.0,7.9192,7.9192,7.8895,7.9093,62800.0
2008-12-19 12:25:00,7.98,8.02,7.98,8.02,338000.0,7.9093,7.949,7.9093,7.949,338000.0
2008-12-19 12:30:00,8.02,8.06,8.02,8.06,90000.0,7.949,7.9886,7.949,7.9886,90000.0
2008-12-19 12:35:00,8.06,8.07,8.05,8.06,30400.0,7.9886,7.9985,7.9787,7.9886,30400.0
2008-12-19 12:40:00,8.06,8.06,8.0,8.0,44400.0,7.9886,7.9886,7.9292,7.9292,44400.0
2008-12-19 12:45:00,8.0,8.02,8.0,8.0,41600.0,7.9292,7.949,7.9292,7.9292,41600.0
2008-12-19 12:50:00,8.0,8.02,7.99,7.99,48400.0,7.9292,7.949,7.9192,7.9192,48400.0
2008-12-19 12:55:00,8.0,8.03,8.0,8.03,33200.0,7.9292,7.9589,7.9292,7.9589,33200.0
2008-12-19 13:00:00,8.03,8.06,8.03,8.05,38000.0,7.9589,7.9886,7.9589,7.9787,38000.0
2008-12-19 13:05:00,8.05,8.06,8.03,8.06,39600.0,7.9787,7.9886,7.9589,7.9886,39600.0
2008-12-19 13:10:00,8.06,8.06,8.04,8.05,29200.0,7.9886,7.9886,7.9688,7.9787,29200.0
2008-12-19 13:15:00,8.05,8.09,8.05,8.05,57200.0,7.9787,8.0184,7.9787,7.9787,57200.0
2008-12-19 13:20:00,8.05,8.08,8.04,8.08,22000.0,7.9787,8.0084,7.9688,8.0084,22000.0
2008-12-19 13:25:00,8.09,8.1,8.08,8.09,36000.0,8.0184,8.0283,8.0084,8.0184,36000.0
2008-12-19 13:30:00,8.09,8.13,8.09,8.11,24000.0,8.0184,8.058,8.0184,8.0382,24000.0
2008-12-19 13:35:00,8.11,8.13,8.11,8.13,51600.0,8.0382,8.058,8.0382,8.058,51600.0
2008-12-19 13:40:00,8.13,8.15,8.12,8.12,24000.0,8.058,8.0778,8.0481,8.0481,24000.0
2008-12-19 13:45:00,8.13,8.13,8.11,8.11,22000.0,8.058,8.058,8.0382,8.0382,22000.0
2008-12-19 13:50:00,8.11,8.11,8.06,8.07,60400.0,8.0382,8.0382,7.9886,7.9985,60400.0
2008-12-19 13:55:00,8.07,8.08,8.06,8.07,71600.0,7.9985,8.0084,7.9886,7.9985,71600.0
2008-12-19 14:00:00,8.07,8.11,8.06,8.11,46000.0,7.9985,8.0382,7.9886,8.0382,46000.0
2008-12-19 14:05:00,8.1,8.11,8.06,8.07,93600.0,8.0283,8.0382,7.9886,7.9985,93600.0
2008-12-19 14:10:00,8.08,8.09,8.03,8.04,80400.0,8.0084,8.0184,7.9589,7.9688,80400.0
2008-12-19 14:15:00,8.04,8.08,8.04,8.07,44000.0,7.9688,8.0084,7.9688,7.9985,44000.0
2008-12-19 14:20:00,8.06,8.06,8.01,8.01,71200.0,7.9886,7.9886,7.9391,7.9391,71200.0
2008-12-19 14:25:00,8.01,8.04,8.0,8.03,80400.0,7.9391,7.9688,7.9292,7.9589,80400.0
2008-12-19 14:30:00,8.04,8.09,8.02,8.05,72000.0,7.9688,8.0184,7.949,7.9787,72000.0
2008-12-19 14:35:00,8.06,8.09,8.05,8.08,54000.0,7.9886,8.0184,7.9787,8.0084,54000.0
2008-12-19 14:40:00,8.08,8.11,8.06,8.1,56400.0,8.0084,8.0382,7.9886,8.0283,56400.0
2008-12-19 14:45:00,8.09,8.14,8.09,8.14,108400.0,8.0184,8.0679,8.0184,8.0679,108400.0
2008-12-19 14:50:00,8.13,8.15,8.1,8.11,138800.0,8.058,8.0778,8.0283,8.0382,138800.0
2008-12-19 14:55:00,8.11,8.15,8.06,8.09,136400.0,8.0382,8.0778,7.9886,8.0184,136400.0
2008-12-19 15:00:00,8.09,8.11,8.07,8.09,83200.0,8.0184,8.0382,7.9985,8.0184,83200.0
2008-12-19 15:05:00,8.09,8.1,8.07,8.09,65600.0,8.0184,8.0283,7.9985,8.0184,65600.0
2008-12-19 15:10:00,8.09,8.09,8.01,8.04,80000.0,8.0184,8.0184,7.9391,7.9688,80000.0
2008-12-19 15:15:00,8.04,8.04,8.0,8.02,146000.0,7.9688,7.9688,7.9292,7.949,146000.0
2008-12-19 15:20:00,8.02,8.09,8.01,8.09,255600.0,7.949,8.0184,7.9391,8.0184,255600.0
2008-12-19 15:25:00,8.09,8.13,8.06,8.1,143600.0,8.0184,8.058,7.9886,8.0283,143600.0
2008-12-19 15:30:00,8.1,8.1,8.05,8.05,132400.0,8.0283,8.0283,7.9787,7.9787,132400.0
2008-12-19 15:35:00,8.05,8.07,8.02,8.03,122800.0,7.9787,7.9985,7.949,7.9589,122800.0
2008-12-19 15:40:00,8.03,8.09,8.02,8.07,128000.0,7.9589,8.0184,7.949,7.9985,128000.0
2008-12-19 15:45:00,8.07,8.09,8.05,8.08,136000.0,7.9985,8.0184,7.9787,8.0084,136000.0
2008-12-19 15:50:00,8.09,8.12,8.08,8.1,249200.0,8.0184,8.0481,8.0084,8.0283,249200.0
2008-12-19 15:55:00,8.1,8.11,8.05,8.08,548000.0,8.0283,8.0382,7.9787,8.0084,548000.0
2008-12-22 09:30:00,8.08,8.09,8.01,8.01,94000.0,8.0084,8.0184,7.9391,7.9391,94000.0
2008-12-22 09:35:00,8.01,8.03,7.91,7.91,75600.0,7.9391,7.9589,7.84,7.84,75600.0
2008-12-22 09:40:00,7.91,7.91,7.85,7.86,55600.0,7.84,7.84,7.7805,7.7904,55600.0
2008-12-22 09:45:00,7.85,7.88,7.81,7.88,88800.0,7.7805,7.8102,7.7408,7.8102,88800.0
2008-12-22 09:50:00,7.88,7.88,7.82,7.86,91200.0,7.8102,7.8102,7.7507,7.7904,91200.0
2008-12-22 09:55:00,7.86,7.86,7.8,7.8,90000.0,7.7904,7.7904,7.7309,7.7309,90000.0
2008-12-22 10:00:00,7.8,7.81,7.76,7.78,61200.0,7.7309,7.7408,7.6913,7.7111,61200.0
2008-12-22 10:05:00,7.76,7.77,7.68,7.73,210800.0,7.6913,7.7012,7.612,7.6615,210800.0
2008-12-22 10:10:00,7.73,7.73,7.69,7.71,37600.0,7.6615,7.6615,7.6219,7.6417,37600.0
2008-12-22 10:15:00,7.72,7.73,7.7,7.73,89200.0,7.6516,7.6615,7.6318,7.6615,89200.0
2008-12-22 10:20:00,7.72,7.75,7.71,7.75,142000.0,7.6516,7.6814,7.6417,7.6814,142000.0
2008-12-22 10:25:00,7.75,7.76,7.74,7.75,83200.0,7.6814,7.6913,7.6715,7.6814,83200.0
2008-12-22 10:30:00,7.76,7.78,7.75,7.78,52400.0,7.6913,7.7111,7.6814,7.7111,52400.0
2008-12-22 10:35:00,7.78,7.79,7.76,7.78,46400.0,7.7111,7.721,7.6913,7.7111,46400.0
2008-12-22 10:40:00,7.78,7.78,7.74,7.77,67600.0,7.7111,7.7111,7.6715,7.7012,67600.0
2008-12-22 10:45:00,7.78,7.82,7.77,7.82,42400.0,7.7111,7.7507,7.7012,7.7507,42400.0
2008-12-22 10:50:00,7.82,7.85,7.8,7.85,53200.0,7.7507,7.7805,7.7309,7.7805,53200.0
2008-12-22 10:55:00,7.83,7.84,7.78,7.79,46800.0,7.7607,7.7706,7.7111,7.721,46800.0
2008-12-22 11:00:00,7.79,7.82,7.78,7.79,32800.0,7.721,7.7507,7.7111,7.721,32800.0
2008-12-22 11:05:00,7.79,7.8,7.78,7.8,20400.0,7.721,7.7309,7.7111,7.7309,20400.0
2008-12-22 11:10:00,7.79,7.79,7.75,7.75,46400.0,7.721,7.721,7.6814,7.6814,46400.0
2008-12-22 11:15:00,7.75,7.77,7.75,7.77,34000.0,7.6814,7.7012,7.6814,7.7012,34000.0
2008-12-22 11:20:00,7.77,7.78,7.75,7.76,50000.0,7.7012,7.7111,7.6814,7.6913,50000.0
2008-12-22 11:25:00,7.76,7.79,7.76,7.78,11200.0,7.6913,7.721,7.6913,7.7111,11200.0
2008-12-22 11:30:00,7.78,7.79,7.74,7.78,75600.0,7.7111,7.721,7.6715,7.7111,75600.0
2008-12-22 11:35:00,7.77,7.79,7.76,7.78,35600.0,7.7012,7.721,7.6913,7.7111,35600.0
2008-12-22 11:40:00,7.78,7.78,7.76,7.76,54400.0,7.7111,7.7111,7.6913,7.6913,54400.0
2008-12-22 11:45:00,7.76,7.8,7.75,7.77,65200.0,7.6913,7.7309,7.6814,7.7012,65200.0
2008-12-22 11:50:00,7.77,7.77,7.76,7.77,10000.0,7.7012,7.7012,7.6913,7.7012,10000.0
2008-12-22 11:55:00,7.77,7.77,7.76,7.76,10800.0,7.7012,7.7012,7.6913,7.6913,10800.0
2008-12-22 12:00:00,7.76,7.76,7.76,7.76,4400.0,7.6913,7.6913,7.6913,7.6913,4400.0
2008-12-22 12:05:00,7.75,7.76,7.74,7.75,51600.0,7.6814,7.6913,7.6715,7.6814,51600.0
2008-12-22 12:10:00,7.74,7.75,7.74,7.75,7600.0,7.6715,7.6814,7.6715,7.6814,7600.0
2008-12-22 12:15:00,7.75,7.75,7.74,7.75,6000.0,7.6814,7.6814,7.6715,7.6814,6000.0
2008-12-22 12:20:00,7.76,7.79,7.73,7.73,38800.0,7.6913,7.721,7.6615,7.6615,38800.0
2008-12-22 12:25:00,7.73,7.73,7.72,7.73,14000.0,7.6615,7.6615,7.6516,7.6615,14000.0
2008-12-22 12:30:00,7.73,7.73,7.72,7.72,14000.0,7.6615,7.6615,7.6516,7.6516,14000.0
2008-12-22 12:35:00,7.72,7.74,7.72,7.72,18400.0,7.6516,7.6715,7.6516,7.6516,18400.0
2008-12-22 12:40:00,7.72,7.73,7.71,7.72,15200.0,7.6516,7.6615,7.6417,7.6516,15200.0
2008-12-22 12:45:00,7.73,7.74,7.71,7.72,14400.0,7.6615,7.6715,7.6417,7.6516,14400.0
2008-12-22 12:50:00,7.72,7.72,7.7,7.71,32800.0,7.6516,7.6516,7.6318,7.6417,32800.0
2008-12-22 12:55:00,7.72,7.73,7.71,7.72,5200.0,7.6516,7.6615,7.6417,7.6516,5200.0
2008-12-22 13:00:00,7.72,7.72,7.71,7.72,6400.0,7.6516,7.6516,7.6417,7.6516,6400.0
2008-12-22 13:05:00,7.71,7.73,7.7,7.7,25600.0,7.6417,7.6615,7.6318,7.6318,25600.0
2008-12-22 13:10:00,7.7,7.71,7.69,7.7,22000.0,7.6318,7.6417,7.6219,7.6318,22000.0
2008-12-22 13:15:00,7.7,7.73,7.7,7.72,14400.0,7.6318,7.6615,7.6318,7.6516,14400.0
2008-12-22 13:20:00,7.73,7.74,7.73,7.73,11600.0,7.6615,7.6715,7.6615,7.6615,11600.0
2008-12-22 13:25:00,7.73,7.74,7.71,7.72,72400.0,7.6615,7.6715,7.6417,7.6516,72400.0
2008-12-22 13:30:00,7.72,7.72,7.7,7.7,90800.0,7.6516,7.6516,7.6318,7.6318,90800.0
2008-12-22 13:35:00,7.7,7.71,7.7,7.71,20800.0,7.6318,7.6417,7.6318,7.6417,20800.0
2008-12-22 13:40:00,7.72,7.72,7.7,7.71,11200.0,7.6516,7.6516,7.6318,7.6417,11200.0
2008-12-22 13:45:00,7.7,7.71,7.68,7.69,58000.0,7.6318,7.6417,7.612,7.6219,58000.0
2008-12-22 13:50:00,7.69,7.7,7.68,7.7,20800.0,7.6219,7.6318,7.612,7.6318,20800.0
2008-12-22 13:55:00,7.69,7.71,7.68,7.69,22000.0,7.6219,7.6417,7.612,7.6219,22000.0
2008-12-22 14:00:00,7.69,7.7,7.68,7.68,25600.0,7.6219,7.6318,7.612,7.612,25600.0
2008-12-22 14:05:00,7.68,7.7,7.67,7.68,34000.0,7.612,7.6318,7.6021,7.612,34000.0
2008-12-22 14:10:00,7.67,7.68,7.64,7.66,38000.0,7.6021,7.612,7.5723,7.5922,38000.0
2008-12-22 14:15:00,7.67,7.7,7.64,7.65,115200.0,7.6021,7.6318,7.5723,7.5823,115200.0
2008-12-22 14:20:00,7.65,7.66,7.62,7.62,18400.0,7.5823,7.5922,7.5525,7.5525,18400.0
2008-12-22 14:25:00,7.61,7.61,7.55,7.56,88800.0,7.5426,7.5426,7.4831,7.4931,88800.0
2008-12-22 14:30:00,7.56,7.58,7.55,7.58,60400.0,7.4931,7.5129,7.4831,7.5129,60400.0
2008-12-22 14:35:00,7.58,7.61,7.57,7.61,139600.0,7.5129,7.5426,7.503,7.5426,139600.0
2008-12-22 14:40:00,7.61,7.65,7.61,7.63,56000.0,7.5426,7.5823,7.5426,7.5624,56000.0
2008-12-22 14:45:00,7.63,7.68,7.63,7.67,70800.0,7.5624,7.612,7.5624,7.6021,70800.0
2008-12-22 14:50:00,7.67,7.7,7.66,7.67,106400.0,7.6021,7.6318,7.5922,7.6021,106400.0
2008-12-22 14:55:00,7.67,7.7,7.64,7.64,58400.0,7.6021,7.6318,7.5723,7.5723,58400.0
2008-12-22 15:00:00,7.65,7.66,7.62,7.64,97600.0,7.5823,7.5922,7.5525,7.5723,97600.0
2008-12-22 15:05:00,7.65,7.67,7.64,7.66,47200.0,7.5823,7.6021,7.5723,7.5922,47200.0
2008-12-22 15:10:00,7.66,7.67,7.63,7.67,41200.0,7.5922,7.6021,7.5624,7.6021,41200.0
2008-12-22 15:15:00,7.67,7.67,7.64,7.64,47600.0,7.6021,7.6021,7.5723,7.5723,47600.0
2008-12-22 15:20:00,7.64,7.66,7.63,7.65,28000.0,7.5723,7.5922,7.5624,7.5823,28000.0
2008-12-22 15:25:00,7.65,7.66,7.62,7.62,110800.0,7.5823,7.5922,7.5525,7.5525,110800.0
2008-12-22 15:30:00,7.63,7.66,7.62,7.65,79600.0,7.5624,7.5922,7.5525,7.5823,79600.0
2008-12-22 15:35:00,7.66,7.73,7.65,7.73,119600.0,7.5922,7.6615,7.5823,7.6615,119600.0
2008-12-22 15:40:00,7.73,7.77,7.71,7.74,181600.0,7.6615,7.7012,7.6417,7.6715,181600.0
2008-12-22 15:45:00,7.74,7.75,7.72,7.73,102400.0,7.6715,7.6814,7.6516,7.6615,102400.0
2008-12-22 15:50:00,7.74,7.79,7.74,7.76,124000.0,7.6715,7.721,7.6715,7.6913,124000.0
2008-12-22 15:55:00,7.77,7.79,7.72,7.77,517600.0,7.7012,7.721,7.6516,7.7012,517600.0
2008-12-23 09:30:00,8.02,8.02,7.85,7.95,54800.0,7.949,7.949,7.7805,7.8796,54800.0
2008-12-23 09:35:00,7.98,7.98,7.89,7.9,25200.0,7.9093,7.9093,7.8201,7.83,25200.0
2008-12-23 09:40:00,7.89,7.9,7.84,7.85,61600.0,7.8201,7.83,7.7706,7.7805,61600.0
2008-12-23 09:45:00,7.85,7.96,7.85,7.96,47200.0,7.7805,7.8895,7.7805,7.8895,47200.0
2008-12-23 09:50:00,7.96,8.03,7.96,8.02,66400.0,7.8895,7.9589,7.8895,7.949,66400.0
2008-12-23 09:55:00,8.02,8.08,8.02,8.08,36400.0,7.949,8.0084,7.949,8.0084,36400.0
2008-12-23 10:00:00,8.06,8.1,8.03,8.06,150400.0,7.9886,8.0283,7.9589,7.9886,150400.0
2008-12-23 10:05:00,8.06,8.08,8.01,8.02,84800.0,7.9886,8.0084,7.9391,7.949,84800.0
2008-12-23 10:10:00,8.01,8.05,8.01,8.04,24800.0,7.9391,7.9787,7.9391,7.9688,24800.0
2008-12-23 10:15:00,8.04,8.05,8.02,8.04,56400.0,7.9688,7.9787,7.949,7.9688,56400.0
2008-12-23 10:20:00,8.04,8.04,8.01,8.02,90800.0,7.9688,7.9688,7.9391,7.949,90800.0
2008-12-23 10:25:00,8.03,8.08,8.02,8.08,53200.0,7.9589,8.0084,7.949,8.0084,53200.0
2008-12-23 10:30:00,8.08,8.11,8.08,8.11,47200.0,8.0084,8.0382,8.0084,8.0382,47200.0
2008-12-23 10:35:00,8.11,8.12,8.09,8.09,17600.0,8.0382,8.0481,8.0184,8.0184,17600.0
2008-12-23 10:40:00,8.09,8.09,8.05,8.06,18400.0,8.0184,8.0184,7.9787,7.9886,18400.0
2008-12-23 10:45:00,8.06,8.12,8.06,8.12,56000.0,7.9886,8.0481,7.9886,8.0481,56000.0
2008-12-23 10:50:00,8.11,8.11,8.06,8.06,33600.0,8.0382,8.0382,7.9886,7.9886,33600.0
2008-12-23 10:55:00,8.06,8.07,8.04,8.05,20800.0,7.9886,7.9985,7.9688,7.9787,20800.0
2008-12-23 11:00:00,8.03,8.07,8.03,8.06,30400.0,7.9589,7.9985,7.9589,7.9886,30400.0
2008-12-23 11:05:00,8.06,8.06,8.03,8.05,22000.0,7.9886,7.9886,7.9589,7.9787,22000.0
2008-12-23 11:10:00,8.05,8.05,8.03,8.04,17200.0,7.9787,7.9787,7.9589,7.9688,17200.0
2008-12-23 11:15:00,8.03,8.04,8.02,8.02,38400.0,7.9589,7.9688,7.949,7.949,38400.0
2008-12-23 11:20:00,8.02,8.04,8.01,8.04,54000.0,7.949,7.9688,7.9391,7.9688,54000.0
2008-12-23 11:25:00,8.04,8.04,8.01,8.01,60400.0,7.9688,7.9688,7.9391,7.9391,60400.0
2008-12-23 11:30:00,8.01,8.02,8.01,8.01,68400.0,7.9391,7.949,7.9391,7.9391,68400.0
2008-12-23 11:35:00,8.02,8.02,7.97,7.98,148400.0,7.949,7.949,7.8994,7.9093,148400.0
2008-12-23 11:40:00,7.98,7.99,7.97,7.99,20800.0,7.9093,7.9192,7.8994,7.9192,20800.0
2008-12-23 11:45:00,8.01,8.01,7.99,7.99,27200.0,7.9391,7.9391,7.9192,7.9192,27200.0
2008-12-23 11:50:00,7.99,7.99,7.97,7.98,58000.0,7.9192,7.9192,7.8994,7.9093,58000.0
2008-12-23 11:55:00,7.98,7.98,7.93,7.94,118000.0,7.9093,7.9093,7.8598,7.8697,118000.0
2008-12-23 12:00:00,7.94,7.99,7.94,7.99,168000.0,7.8697,7.9192,7.8697,7.9192,168000.0
2008-12-23 12:05:00,7.98,7.98,7.96,7.97,82800.0,7.9093,7.9093,7.8895,7.8994,82800.0
2008-12-23 12:10:00,7.97,7.99,7.97,7.99,68400.0,7.8994,7.9192,7.8994,7.9192,68400.0
2008-12-23 12:15:00,7.99,7.99,7.97,7.98,20000.0,7.9192,7.9192,7.8994,7.9093,20000.0
2008-12-23 12:20:00,7.98,7.98,7.97,7.97,38400.0,7.9093,7.9093,7.8994,7.8994,38400.0
2008-12-23 12:25:00,7.97,7.98,7.97,7.97,44000.0,7.8994,7.9093,7.8994,7.8994,44000.0
2008-12-23 12:30:00,7.97,7.97,7.95,7.95,34800.0,7.8994,7.8994,7.8796,7.8796,34800.0
2008-12-23 12:35:00,7.95,7.96,7.94,7.94,38400.0,7.8796,7.8895,7.8697,7.8697,38400.0
2008-12-23 12:40:00,7.94,7.95,7.94,7.95,38000.0,7.8697,7.8796,7.8697,7.8796,38000.0
2008-12-23 12:45:00,7.95,7.95,7.94,7.94,13600.0,7.8796,7.8796,7.8697,7.8697,13600.0
2008-12-23 12:50:00,7.94,7.97,7.94,7.96,16800.0,7.8697,7.8994,7.8697,7.8895,16800.0
2008-12-23 12:55:00,7.96,7.97,7.96,7.96,10400.0,7.8895,7.8994,7.8895,7.8895,10400.0
2008-12-23 13:00:00,7.95,7.95,7.93,7.93,25600.0,7.8796,7.8796,7.8598,7.8598,25600.0
2008-12-23 13:05:00,7.94,7.95,7.93,7.95,11200.0,7.8697,7.8796,7.8598,7.8796,11200.0
2008-12-23 13:10:00,7.95,7.95,7.94,7.94,18800.0,7.8796,7.8796,7.8697,7.8697,18800.0
2008-12-23 13:15:00,7.94,7.95,7.93,7.93,45600.0,7.8697,7.8796,7.8598,7.8598,45600.0
2008-12-23 13:20:00,7.94,7.95,7.93,7.93,60800.0,7.8697,7.8796,7.8598,7.8598,60800.0
2008-12-23 13:25:00,7.95,7.95,7.93,7.94,14800.0,7.8796,7.8796,7.8598,7.8697,14800.0
2008-12-23 13:30:00,7.94,7.95,7.93,7.94,28000.0,7.8697,7.8796,7.8598,7.8697,28000.0
2008-12-23 13:35:00,7.94,7.95,7.93,7.94,45200.0,7.8697,7.8796,7.8598,7.8697,45200.0
2008-12-23 13:40:00,7.94,7.94,7.93,7.94,22400.0,7.8697,7.8697,7.8598,7.8697,22400.0
2008-12-23 13:45:00,7.94,7.95,7.93,7.94,14800.0,7.8697,7.8796,7.8598,7.8697,14800.0
2008-12-23 13:50:00,7.94,7.95,7.94,7.94,25600.0,7.8697,7.8796,7.8697,7.8697,25600.0
2008-12-23 13:55:00,7.94,7.98,7.93,7.98,122800.0,7.8697,7.9093,7.8598,7.9093,122800.0
2008-12-23 14:00:00,7.98,8.0,7.97,7.97,16400.0,7.9093,7.9292,7.8994,7.8994,16400.0
2008-12-23 14:05:00,7.97,7.99,7.96,7.97,30400.0,7.8994,7.9192,7.8895,7.8994,30400.0
2008-12-23 14:10:00,7.96,7.97,7.95,7.96,18400.0,7.8895,7.8994,7.8796,7.8895,18400.0
2008-12-23 14:15:00,7.97,8.0,7.96,7.99,25200.0,7.8994,7.9292,7.8895,7.9192,25200.0
2008-12-23 14:20:00,7.99,7.99,7.98,7.99,33600.0,7.9192,7.9192,7.9093,7.9192,33600.0
2008-12-23 14:25:00,7.99,7.99,7.94,7.95,33200.0,7.9192,7.9192,7.8697,7.8796,33200.0
2008-12-23 14:30:00,7.94,7.96,7.89,7.91,124400.0,7.8697,7.8895,7.8201,7.84,124400.0
2008-12-23 14:35:00,7.91,7.93,7.91,7.92,50000.0,7.84,7.8598,7.84,7.8499,50000.0
2008-12-23 14:40:00,7.92,7.93,7.91,7.92,71600.0,7.8499,7.8598,7.84,7.8499,71600.0
2008-12-23 14:45:00,7.92,7.92,7.9,7.92,77200.0,7.8499,7.8499,7.83,7.8499,77200.0
2008-12-23 14:50:00,7.91,7.94,7.9,7.91,67600.0,7.84,7.8697,7.83,7.84,67600.0
2008-12-23 14:55:00,7.91,7.93,7.9,7.92,59200.0,7.84,7.8598,7.83,7.8499,59200.0
2008-12-23 15:00:00,7.91,7.95,7.9,7.95,202800.0,7.84,7.8796,7.83,7.8796,202800.0
2008-12-23 15:05:00,7.94,7.94,7.91,7.93,150800.0,7.8697,7.8697,7.84,7.8598,150800.0
2008-12-23 15:10:00,7.93,7.99,7.93,7.98,85200.0,7.8598,7.9192,7.8598,7.9093,85200.0
2008-12-23 15:15:00,7.99,8.0,7.94,7.94,69200.0,7.9192,7.9292,7.8697,7.8697,69200.0
2008-12-23 15:20:00,7.94,7.99,7.91,7.93,55600.0,7.8697,7.9192,7.84,7.8598,55600.0
2008-12-23 15:25:00,7.93,7.93,7.87,7.89,336400.0,7.8598,7.8598,7.8003,7.8201,336400.0
2008-12-23 15:30:00,7.89,7.94,7.89,7.93,124000.0,7.8201,7.8697,7.8201,7.8598,124000.0
2008-12-23 15:35:00,7.93,7.93,7.89,7.89,83600.0,7.8598,7.8598,7.8201,7.8201,83600.0
2008-12-23 15:40:00,7.89,7.89,7.86,7.87,157200.0,7.8201,7.8201,7.7904,7.8003,157200.0
2008-12-23 15:45:00,7.86,7.89,7.86,7.88,131200.0,7.7904,7.8201,7.7904,7.8102,131200.0
2008-12-23 15:50:00,7.88,7.88,7.86,7.88,116400.0,7.8102,7.8102,7.7904,7.8102,116400.0
2008-12-23 15:55:00,7.87,7.91,7.85,7.87,268400.0,7.8003,7.84,7.7805,7.8003,268400.0
2008-12-24 09:30:00,7.89,7.93,7.84,7.93,16400.0,7.8201,7.8598,7.7706,7.8598,16400.0
2008-12-24 09:35:00,7.92,7.93,7.81,7.83,17600.0,7.8499,7.8598,7.7408,7.7607,17600.0
2008-12-24 09:40:00,7.83,7.85,7.82,7.85,8800.0,7.7607,7.7805,7.7507,7.7805,8800.0
2008-12-24 09:45:00,7.85,7.87,7.84,7.84,9600.0,7.7805,7.8003,7.7706,7.7706,9600.0
2008-12-24 09:50:00,7.84,7.84,7.82,7.82,13600.0,7.7706,7.7706,7.7507,7.7507,13600.0
2008-12-24 09:55:00,7.83,7.83,7.82,7.82,15600.0,7.7607,7.7607,7.7507,7.7507,15600.0
2008-12-24 10:00:00,7.82,7.83,7.81,7.82,23200.0,7.7507,7.7607,7.7408,7.7507,23200.0
2008-12-24 10:05:00,7.83,7.86,7.82,7.84,34800.0,7.7607,7.7904,7.7507,7.7706,34800.0
2008-12-24 10:10:00,7.84,7.87,7.84,7.87,29200.0,7.7706,7.8003,7.7706,7.8003,29200.0
2008-12-24 10:15:00,7.87,7.89,7.87,7.87,20400.0,7.8003,7.8201,7.8003,7.8003,20400.0
2008-12-24 10:20:00,7.86,7.89,7.86,7.89,26000.0,7.7904,7.8201,7.7904,7.8201,26000.0
2008-12-24 10:25:00,7.89,7.91,7.87,7.9,76400.0,7.8201,7.84,7.8003,7.83,76400.0
2008-12-24 10:30:00,7.91,7.93,7.91,7.93,11600.0,7.84,7.8598,7.84,7.8598,11600.0
2008-12-24 10:35:00,7.93,7.93,7.89,7.9,14800.0,7.8598,7.8598,7.8201,7.83,14800.0
2008-12-24 10:40:00,7.89,7.91,7.89,7.91,13600.0,7.8201,7.84,7.8201,7.84,13600.0
2008-12-24 10:45:00,7.91,7.93,7.91,7.92,12800.0,7.84,7.8598,7.84,7.8499,12800.0
2008-12-24 10:50:00,7.92,7.93,7.92,7.92,13600.0,7.8499,7.8598,7.8499,7.8499,13600.0
2008-12-24 10:55:00,7.93,7.93,7.92,7.92,8000.0,7.8598,7.8598,7.8499,7.8499,8000.0
2008-12-24 11:00:00,7.93,7.93,7.91,7.91,22400.0,7.8598,7.8598,7.84,7.84,22400.0
2008-12-24 11:05:00,7.9,7.91,7.9,7.91,7600.0,7.83,7.84,7.83,7.84,7600.0
2008-12-24 11:10:00,7.91,7.93,7.91,7.92,17200.0,7.84,7.8598,7.84,7.8499,17200.0
2008-12-24 11:15:00,7.93,7.93,7.92,7.92,8400.0,7.8598,7.8598,7.8499,7.8499,8400.0
2008-12-24 11:20:00,7.92,7.93,7.92,7.92,15200.0,7.8499,7.8598,7.8499,7.8499,15200.0
2008-12-24 11:25:00,7.92,7.92,7.9,7.9,9600.0,7.8499,7.8499,7.83,7.83,9600.0
2008-12-24 11:30:00,7.9,7.91,7.9,7.9,9200.0,7.83,7.84,7.83,7.83,9200.0
2008-12-24 11:35:00,7.9,7.91,7.9,7.91,8400.0,7.83,7.84,7.83,7.84,8400.0
2008-12-24 11:40:00,7.9,7.91,7.89,7.91,16800.0,7.83,7.84,7.8201,7.84,16800.0
2008-12-24 11:45:00,7.91,7.91,7.89,7.89,16800.0,7.84,7.84,7.8201,7.8201,16800.0
2008-12-24 11:50:00,7.9,7.9,7.89,7.89,12800.0,7.83,7.83,7.8201,7.8201,12800.0
2008-12-24 11:55:00,7.9,7.9,7.89,7.9,7200.0,7.83,7.83,7.8201,7.83,7200.0
2008-12-24 12:00:00,7.89,7.89,7.88,7.88,19600.0,7.8201,7.8201,7.8102,7.8102,19600.0
2008-12-24 12:05:00,7.88,7.88,7.88,7.88,15200.0,7.8102,7.8102,7.8102,7.8102,15200.0
2008-12-24 12:10:00,7.88,7.89,7.87,7.87,16800.0,7.8102,7.8201,7.8003,7.8003,16800.0
2008-12-24 12:15:00,7.87,7.88,7.85,7.87,47600.0,7.8003,7.8102,7.7805,7.8003,47600.0
2008-12-24 12:20:00,7.88,7.9,7.88,7.9,24400.0,7.8102,7.83,7.8102,7.83,24400.0
2008-12-24 12:25:00,7.9,7.92,7.9,7.91,20400.0,7.83,7.8499,7.83,7.84,20400.0
2008-12-24 12:30:00,7.91,7.93,7.91,7.93,41600.0,7.84,7.8598,7.84,7.8598,41600.0
2008-12-24 12:35:00,7.93,7.94,7.92,7.94,24400.0,7.8598,7.8697,7.8499,7.8697,24400.0
2008-12-24 12:40:00,7.93,7.94,7.91,7.92,24400.0,7.8598,7.8697,7.84,7.8499,24400.0
2008-12-24 12:45:00,7.92,7.92,7.88,7.9,35200.0,7.8499,7.8499,7.8102,7.83,35200.0
2008-12-24 12:50:00,7.9,7.92,7.9,7.91,21200.0,7.83,7.8499,7.83,7.84,21200.0
2008-12-24 12:55:00,7.91,7.91,7.85,7.88,90400.0,7.84,7.84,7.7805,7.8102,90400.0
2008-12-26 09:30:00,7.91,7.91,7.65,7.87,32400.0,7.84,7.84,7.5823,7.8003,32400.0
2008-12-26 09:35:00,7.85,7.86,7.78,7.79,22800.0,7.7805,7.7904,7.7111,7.721,22800.0
2008-12-26 09:40:00,7.81,7.86,7.81,7.86,32400.0,7.7408,7.7904,7.7408,7.7904,32400.0
2008-12-26 09:45:00,7.85,7.85,7.81,7.82,12000.0,7.7805,7.7805,7.7408,7.7507,12000.0
2008-12-26 09:50:00,7.82,7.82,7.79,7.79,11200.0,7.7507,7.7507,7.721,7.721,11200.0
2008-12-26 09:55:00,7.78,7.78,7.75,7.78,10800.0,7.7111,7.7111,7.6814,7.7111,10800.0
2008-12-26 10:00:00,7.78,7.79,7.77,7.77,7600.0,7.7111,7.721,7.7012,7.7012,7600.0
2008-12-26 10:05:00,7.78,7.78,7.75,7.76,24400.0,7.7111,7.7111,7.6814,7.6913,24400.0
2008-12-26 10:10:00,7.76,7.78,7.75,7.77,22400.0,7.6913,7.7111,7.6814,7.7012,22400.0
2008-12-26 10:15:00,7.78,7.8,7.78,7.79,16800.0,7.7111,7.7309,7.7111,7.721,16800.0
2008-12-26 10:20:00,7.79,7.81,7.79,7.8,14000.0,7.721,7.7408,7.721,7.7309,14000.0
2008-12-26 10:25:00,7.81,7.82,7.79,7.79,10400.0,7.7408,7.7507,7.721,7.721,10400.0
2008-12-26 10:30:00,7.8,7.82,7.8,7.82,10000.0,7.7309,7.7507,7.7309,7.7507,10000.0
2008-12-26 10:35:00,7.82,7.84,7.82,7.84,16000.0,7.7507,7.7706,7.7507,7.7706,16000.0
2008-12-26 10:40:00,7.84,7.86,7.83,7.83,10800.0,7.7706,7.7904,7.7607,7.7607,10800.0
2008-12-26 10:45:00,7.84,7.84,7.83,7.83,6000.0,7.7706,7.7706,7.7607,7.7607,6000.0
2008-12-26 10:50:00,7.82,7.83,7.81,7.81,7600.0,7.7507,7.7607,7.7408,7.7408,7600.0
2008-12-26 10:55:00,7.81,7.84,7.81,7.84,10400.0,7.7408,7.7706,7.7408,7.7706,10400.0
2008-12-26 11:00:00,7.84,7.85,7.83,7.84,45200.0,7.7706,7.7805,7.7607,7.7706,45200.0
2008-12-26 11:05:00,7.85,7.87,7.84,7.87,13600.0,7.7805,7.8003,7.7706,7.8003,13600.0
2008-12-26 11:10:00,7.86,7.87,7.85,7.85,15600.0,7.7904,7.8003,7.7805,7.7805,15600.0
2008-12-26 11:15:00,7.85,7.85,7.82,7.82,38400.0,7.7805,7.7805,7.7507,7.7507,38400.0
2008-12-26 11:20:00,7.83,7.84,7.8,7.83,50800.0,7.7607,7.7706,7.7309,7.7607,50800.0
2008-12-26 11:25:00,7.84,7.85,7.82,7.84,24800.0,7.7706,7.7805,7.7507,7.7706,24800.0
2008-12-26 11:30:00,7.84,7.85,7.84,7.84,9200.0,7.7706,7.7805,7.7706,7.7706,9200.0
2008-12-26 11:35:00,7.83,7.84,7.83,7.84,2800.0,7.7607,7.7706,7.7607,7.7706,2800.0
2008-12-26 11:40:00,7.84,7.84,7.84,7.84,12400.0,7.7706,7.7706,7.7706,7.7706,12400.0
2008-12-26 11:45:00,7.84,7.84,7.84,7.84,2400.0,7.7706,7.7706,7.7706,7.7706,2400.0
2008-12-26 11:50:00,7.84,7.84,7.83,7.84,10000.0,7.7706,7.7706,7.7607,7.7706,10000.0
2008-12-26 11:55:00,7.84,7.84,7.83,7.83,4000.0,7.7706,7.7706,7.7607,7.7607,4000.0
2008-12-26 12:00:00,7.83,7.84,7.81,7.81,48400.0,7.7607,7.7706,7.7408,7.7408,48400.0
2008-12-26 12:05:00,7.81,7.82,7.8,7.8,13600.0,7.7408,7.7507,7.7309,7.7309,13600.0
2008-12-26 12:10:00,7.81,7.82,7.8,7.82,18400.0,7.7408,7.7507,7.7309,7.7507,18400.0
2008-12-26 12:15:00,7.81,7.82,7.8,7.82,14400.0,7.7408,7.7507,7.7309,7.7507,14400.0
2008-12-26 12:20:00,7.81,7.82,7.81,7.82,5600.0,7.7408,7.7507,7.7408,7.7507,5600.0
2008-12-26 12:25:00,7.81,7.81,7.81,7.81,2800.0,7.7408,7.7408,7.7408,7.7408,2800.0
2008-12-26 12:30:00,7.81,7.81,7.81,7.81,3600.0,7.7408,7.7408,7.7408,7.7408,3600.0
2008-12-26 12:35:00,7.81,7.81,7.8,7.8,5600.0,7.7408,7.7408,7.7309,7.7309,5600.0
2008-12-26 12:40:00,7.8,7.8,7.79,7.8,9600.0,7.7309,7.7309,7.721,7.7309,9600.0
2008-12-26 12:45:00,7.8,7.8,7.78,7.78,10000.0,7.7309,7.7309,7.7111,7.7111,10000.0
2008-12-26 12:50:00,7.78,7.79,7.77,7.77,20400.0,7.7111,7.721,7.7012,7.7012,20400.0
2008-12-26 12:55:00,7.77,7.77,7.76,7.76,6800.0,7.7012,7.7012,7.6913,7.6913,6800.0
2008-12-26 13:00:00,7.76,7.76,7.75,7.75,26400.0,7.6913,7.6913,7.6814,7.6814,26400.0
2008-12-26 13:05:00,7.75,7.75,7.74,7.74,21600.0,7.6814,7.6814,7.6715,7.6715,21600.0
2008-12-26 13:10:00,7.75,7.75,7.75,7.75,30000.0,7.6814,7.6814,7.6814,7.6814,30000.0
2008-12-26 13:15:00,7.75,7.76,7.75,7.75,105200.0,7.6814,7.6913,7.6814,7.6814,105200.0
2008-12-26 13:20:00,7.75,7.76,7.75,7.75,14400.0,7.6814,7.6913,7.6814,7.6814,14400.0
2008-12-26 13:25:00,7.75,7.76,7.75,7.75,3200.0,7.6814,7.6913,7.6814,7.6814,3200.0
2008-12-26 13:30:00,7.75,7.76,7.75,7.76,2800.0,7.6814,7.6913,7.6814,7.6913,2800.0
2008-12-26 13:35:00,7.76,7.77,7.76,7.77,2800.0,7.6913,7.7012,7.6913,7.7012,2800.0
2008-12-26 13:40:00,7.76,7.77,7.76,7.76,6800.0,7.6913,7.7012,7.6913,7.6913,6800.0
2008-12-26 13:45:00,7.76,7.77,7.76,7.76,7200.0,7.6913,7.7012,7.6913,7.6913,7200.0
2008-12-26 13:50:00,7.76,7.77,7.76,7.76,3600.0,7.6913,7.7012,7.6913,7.6913,3600.0
2008-12-26 13:55:00,7.76,7.77,7.76,7.77,10400.0,7.6913,7.7012,7.6913,7.7012,10400.0
2008-12-26 14:00:00,7.77,7.77,7.75,7.76,18800.0,7.7012,7.7012,7.6814,7.6913,18800.0
2008-12-26 14:05:00,7.77,7.78,7.77,7.78,12400.0,7.7012,7.7111,7.7012,7.7111,12400.0
2008-12-26 14:10:00,7.78,7.78,7.77,7.77,43600.0,7.7111,7.7111,7.7012,7.7012,43600.0
2008-12-26 14:15:00,7.77,7.78,7.77,7.77,10000.0,7.7012,7.7111,7.7012,7.7012,10000.0
2008-12-26 14:20:00,7.78,7.8,7.78,7.8,28000.0,7.7111,7.7309,7.7111,7.7309,28000.0
2008-12-26 14:25:00,7.79,7.8,7.79,7.8,6000.0,7.721,7.7309,7.721,7.7309,6000.0
2008-12-26 14:30:00,7.79,7.81,7.79,7.81,36000.0,7.721,7.7408,7.721,7.7408,36000.0
2008-12-26 14:35:00,7.81,7.82,7.8,7.82,48000.0,7.7408,7.7507,7.7309,7.7507,48000.0
2008-12-26 14:40:00,7.81,7.82,7.81,7.82,18400.0,7.7408,7.7507,7.7408,7.7507,18400.0
2008-12-26 14:45:00,7.82,7.83,7.82,7.83,13200.0,7.7507,7.7607,7.7507,7.7607,13200.0
2008-12-26 14:50:00,7.83,7.83,7.82,7.83,16000.0,7.7607,7.7607,7.7507,7.7607,16000.0
2008-12-26 14:55:00,7.82,7.83,7.82,7.83,8000.0,7.7507,7.7607,7.7507,7.7607,8000.0
2008-12-26 15:00:00,7.83,7.85,7.83,7.85,40400.0,7.7607,7.7805,7.7607,7.7805,40400.0
2008-12-26 15:05:00,7.85,7.86,7.85,7.86,38000.0,7.7805,7.7904,7.7805,7.7904,38000.0
2008-12-26 15:10:00,7.86,7.86,7.86,7.86,12400.0,7.7904,7.7904,7.7904,7.7904,12400.0
2008-12-26 15:15:00,7.86,7.87,7.86,7.87,16800.0,7.7904,7.8003,7.7904,7.8003,16800.0
2008-12-26 15:20:00,7.87,7.88,7.87,7.87,16400.0,7.8003,7.8102,7.8003,7.8003,16400.0
2008-12-26 15:25:00,7.87,7.88,7.86,7.88,28000.0,7.8003,7.8102,7.7904,7.8102,28000.0
2008-12-26 15:30:00,7.88,7.88,7.85,7.85,18000.0,7.8102,7.8102,7.7805,7.7805,18000.0
2008-12-26 15:35:00,7.86,7.86,7.85,7.85,19200.0,7.7904,7.7904,7.7805,7.7805,19200.0
2008-12-26 15:40:00,7.85,7.85,7.84,7.84,23200.0,7.7805,7.7805,7.7706,7.7706,23200.0
2008-12-26 15:45:00,7.84,7.85,7.83,7.85,37200.0,7.7706,7.7805,7.7607,7.7805,37200.0
2008-12-26 15:50:00,7.86,7.86,7.84,7.84,38800.0,7.7904,7.7904,7.7706,7.7706,38800.0
2008-12-26 15:55:00,7.85,7.86,7.83,7.85,101600.0,7.7805,7.7904,7.7607,7.7805,101600.0
2008-12-29 09:30:00,7.78,7.85,7.78,7.79,38800.0,7.7111,7.7805,7.7111,7.721,38800.0
2008-12-29 09:35:00,7.79,7.81,7.78,7.81,19600.0,7.721,7.7408,7.7111,7.7408,19600.0
2008-12-29 09:40:00,7.81,7.83,7.8,7.82,5600.0,7.7408,7.7607,7.7309,7.7507,5600.0
2008-12-29 09:45:00,7.81,7.83,7.78,7.78,17600.0,7.7408,7.7607,7.7111,7.7111,17600.0
2008-12-29 09:50:00,7.78,7.8,7.78,7.78,12400.0,7.7111,7.7309,7.7111,7.7111,12400.0
2008-12-29 09:55:00,7.78,7.79,7.76,7.76,36800.0,7.7111,7.721,7.6913,7.6913,36800.0
2008-12-29 10:00:00,7.77,7.79,7.73,7.73,53200.0,7.7012,7.721,7.6615,7.6615,53200.0
2008-12-29 10:05:00,7.73,7.73,7.7,7.71,10400.0,7.6615,7.6615,7.6318,7.6417,10400.0
2008-12-29 10:10:00,7.71,7.71,7.7,7.71,31200.0,7.6417,7.6417,7.6318,7.6417,31200.0
2008-12-29 10:15:00,7.71,7.71,7.68,7.68,108800.0,7.6417,7.6417,7.612,7.612,108800.0
2008-12-29 10:20:00,7.68,7.68,7.64,7.65,58400.0,7.612,7.612,7.5723,7.5823,58400.0
2008-12-29 10:25:00,7.65,7.65,7.64,7.64,8800.0,7.5823,7.5823,7.5723,7.5723,8800.0
2008-12-29 10:30:00,7.65,7.65,7.63,7.64,32800.0,7.5823,7.5823,7.5624,7.5723,32800.0
2008-12-29 10:35:00,7.64,7.64,7.63,7.64,11200.0,7.5723,7.5723,7.5624,7.5723,11200.0
2008-12-29 10:40:00,7.63,7.64,7.63,7.63,13200.0,7.5624,7.5723,7.5624,7.5624,13200.0
2008-12-29 10:45:00,7.63,7.63,7.61,7.61,18800.0,7.5624,7.5624,7.5426,7.5426,18800.0
2008-12-29 10:50:00,7.61,7.62,7.6,7.6,16400.0,7.5426,7.5525,7.5327,7.5327,16400.0
2008-12-29 10:55:00,7.61,7.62,7.59,7.61,79200.0,7.5426,7.5525,7.5228,7.5426,79200.0
2008-12-29 11:00:00,7.62,7.63,7.6,7.63,36800.0,7.5525,7.5624,7.5327,7.5624,36800.0
2008-12-29 11:05:00,7.62,7.63,7.59,7.59,82800.0,7.5525,7.5624,7.5228,7.5228,82800.0
2008-12-29 11:10:00,7.59,7.59,7.57,7.59,23200.0,7.5228,7.5228,7.503,7.5228,23200.0
2008-12-29 11:15:00,7.59,7.6,7.59,7.59,9200.0,7.5228,7.5327,7.5228,7.5228,9200.0
2008-12-29 11:20:00,7.59,7.61,7.59,7.6,14800.0,7.5228,7.5426,7.5228,7.5327,14800.0
2008-12-29 11:25:00,7.6,7.61,7.6,7.61,8800.0,7.5327,7.5426,7.5327,7.5426,8800.0
2008-12-29 11:30:00,7.61,7.62,7.6,7.62,13200.0,7.5426,7.5525,7.5327,7.5525,13200.0
2008-12-29 11:35:00,7.62,7.63,7.62,7.63,11600.0,7.5525,7.5624,7.5525,7.5624,11600.0
2008-12-29 11:40:00,7.63,7.64,7.62,7.62,39200.0,7.5624,7.5723,7.5525,7.5525,39200.0
2008-12-29 11:45:00,7.63,7.63,7.61,7.61,27200.0,7.5624,7.5624,7.5426,7.5426,27200.0
2008-12-29 11:50:00,7.61,7.61,7.6,7.6,8400.0,7.5426,7.5426,7.5327,7.5327,8400.0
2008-12-29 11:55:00,7.6,7.62,7.6,7.6,21600.0,7.5327,7.5525,7.5327,7.5327,21600.0
2008-12-29 12:00:00,7.61,7.63,7.61,7.63,12400.0,7.5426,7.5624,7.5426,7.5624,12400.0
2008-12-29 12:05:00,7.63,7.66,7.63,7.66,80000.0,7.5624,7.5922,7.5624,7.5922,80000.0
2008-12-29 12:10:00,7.66,7.67,7.66,7.66,28800.0,7.5922,7.6021,7.5922,7.5922,28800.0
2008-12-29 12:15:00,7.66,7.67,7.66,7.66,32800.0,7.5922,7.6021,7.5922,7.5922,32800.0
2008-12-29 12:20:00,7.67,7.67,7.66,7.66,21200.0,7.6021,7.6021,7.5922,7.5922,21200.0
2008-12-29 12:25:00,7.66,7.67,7.66,7.66,44800.0,7.5922,7.6021,7.5922,7.5922,44800.0
2008-12-29 12:30:00,7.66,7.67,7.66,7.66,22800.0,7.5922,7.6021,7.5922,7.5922,22800.0
2008-12-29 12:35:00,7.66,7.67,7.66,7.66,12400.0,7.5922,7.6021,7.5922,7.5922,12400.0
2008-12-29 12:40:00,7.66,7.66,7.65,7.65,9200.0,7.5922,7.5922,7.5823,7.5823,9200.0
2008-12-29 12:45:00,7.65,7.65,7.64,7.65,6400.0,7.5823,7.5823,7.5723,7.5823,6400.0
2008-12-29 12:50:00,7.64,7.65,7.64,7.65,10400.0,7.5723,7.5823,7.5723,7.5823,10400.0
2008-12-29 12:55:00,7.64,7.65,7.62,7.62,16800.0,7.5723,7.5823,7.5525,7.5525,16800.0
2008-12-29 13:00:00,7.62,7.62,7.6,7.6,16400.0,7.5525,7.5525,7.5327,7.5327,16400.0
2008-12-29 13:05:00,7.61,7.61,7.61,7.61,2400.0,7.5426,7.5426,7.5426,7.5426,2400.0
2008-12-29 13:10:00,7.61,7.61,7.6,7.6,30800.0,7.5426,7.5426,7.5327,7.5327,30800.0
2008-12-29 13:15:00,7.6,7.61,7.6,7.6,16800.0,7.5327,7.5426,7.5327,7.5327,16800.0
2008-12-29 13:20:00,7.6,7.6,7.59,7.59,12800.0,7.5327,7.5327,7.5228,7.5228,12800.0
2008-12-29 13:25:00,7.59,7.59,7.58,7.58,20400.0,7.5228,7.5228,7.5129,7.5129,20400.0
2008-12-29 13:30:00,7.58,7.59,7.58,7.59,32400.0,7.5129,7.5228,7.5129,7.5228,32400.0
2008-12-29 13:35:00,7.6,7.6,7.59,7.6,32000.0,7.5327,7.5327,7.5228,7.5327,32000.0
2008-12-29 13:40:00,7.6,7.61,7.59,7.61,27600.0,7.5327,7.5426,7.5228,7.5426,27600.0
2008-12-29 13:45:00,7.61,7.62,7.6,7.62,34400.0,7.5426,7.5525,7.5327,7.5525,34400.0
2008-12-29 13:50:00,7.62,7.63,7.61,7.63,78800.0,7.5525,7.5624,7.5426,7.5624,78800.0
2008-12-29 13:55:00,7.63,7.66,7.63,7.65,76400.0,7.5624,7.5922,7.5624,7.5823,76400.0
2008-12-29 14:00:00,7.66,7.66,7.65,7.65,12400.0,7.5922,7.5922,7.5823,7.5823,12400.0
2008-12-29 14:05:00,7.65,7.65,7.63,7.64,20000.0,7.5823,7.5823,7.5624,7.5723,20000.0
2008-12-29 14:10:00,7.63,7.64,7.62,7.63,23600.0,7.5624,7.5723,7.5525,7.5624,23600.0
2008-12-29 14:15:00,7.63,7.64,7.62,7.64,18400.0,7.5624,7.5723,7.5525,7.5723,18400.0
2008-12-29 14:20:00,7.64,7.66,7.64,7.66,20800.0,7.5723,7.5922,7.5723,7.5922,20800.0
2008-12-29 14:25:00,7.65,7.68,7.65,7.67,29200.0,7.5823,7.612,7.5823,7.6021,29200.0
2008-12-29 14:30:00,7.67,7.67,7.66,7.67,19200.0,7.6021,7.6021,7.5922,7.6021,19200.0
2008-12-29 14:35:00,7.67,7.67,7.65,7.66,33200.0,7.6021,7.6021,7.5823,7.5922,33200.0
2008-12-29 14:40:00,7.66,7.68,7.65,7.68,16400.0,7.5922,7.612,7.5823,7.612,16400.0
2008-12-29 14:45:00,7.68,7.68,7.66,7.66,19600.0,7.612,7.612,7.5922,7.5922,19600.0
2008-12-29 14:50:00,7.66,7.67,7.65,7.66,10800.0,7.5922,7.6021,7.5823,7.5922,10800.0
2008-12-29 14:55:00,7.66,7.7,7.66,7.68,35600.0,7.5922,7.6318,7.5922,7.612,35600.0
2008-12-29 15:00:00,7.68,7.72,7.68,7.71,31200.0,7.612,7.6516,7.612,7.6417,31200.0
2008-12-29 15:05:00,7.7,7.75,7.7,7.74,54800.0,7.6318,7.6814,7.6318,7.6715,54800.0
2008-12-29 15:10:00,7.74,7.75,7.72,7.75,38800.0,7.6715,7.6814,7.6516,7.6814,38800.0
2008-12-29 15:15:00,7.75,7.75,7.7,7.7,72800.0,7.6814,7.6814,7.6318,7.6318,72800.0
2008-12-29 15:20:00,7.71,7.74,7.71,7.73,36400.0,7.6417,7.6715,7.6417,7.6615,36400.0
2008-12-29 15:25:00,7.73,7.73,7.71,7.71,42800.0,7.6615,7.6615,7.6417,7.6417,42800.0
2008-12-29 15:30:00,7.71,7.73,7.7,7.72,75600.0,7.6417,7.6615,7.6318,7.6516,75600.0
2008-12-29 15:35:00,7.73,7.73,7.68,7.71,74000.0,7.6615,7.6615,7.612,7.6417,74000.0
2008-12-29 15:40:00,7.72,7.74,7.71,7.74,88000.0,7.6516,7.6715,7.6417,7.6715,88000.0
2008-12-29 15:45:00,7.75,7.76,7.74,7.74,62000.0,7.6814,7.6913,7.6715,7.6715,62000.0
2008-12-29 15:50:00,7.75,7.76,7.72,7.74,68800.0,7.6814,7.6913,7.6516,7.6715,68800.0
2008-12-29 15:55:00,7.74,7.75,7.72,7.75,124000.0,7.6715,7.6814,7.6516,7.6814,124000.0
2008-12-30 09:30:00,7.8,7.8,7.72,7.75,66800.0,7.7309,7.7309,7.6516,7.6814,66800.0
2008-12-30 09:35:00,7.75,7.75,7.72,7.74,33200.0,7.6814,7.6814,7.6516,7.6715,33200.0
2008-12-30 09:40:00,7.74,7.76,7.72,7.72,32400.0,7.6715,7.6913,7.6516,7.6516,32400.0
2008-12-30 09:45:00,7.73,7.74,7.69,7.69,66400.0,7.6615,7.6715,7.6219,7.6219,66400.0
2008-12-30 09:50:00,7.69,7.7,7.68,7.68,40400.0,7.6219,7.6318,7.612,7.612,40400.0
2008-12-30 09:55:00,7.68,7.69,7.65,7.66,44800.0,7.612,7.6219,7.5823,7.5922,44800.0
2008-12-30 10:00:00,7.66,7.73,7.65,7.72,50000.0,7.5922,7.6615,7.5823,7.6516,50000.0
2008-12-30 10:05:00,7.74,7.76,7.72,7.73,56000.0,7.6715,7.6913,7.6516,7.6615,56000.0
2008-12-30 10:10:00,7.73,7.74,7.73,7.74,16800.0,7.6615,7.6715,7.6615,7.6715,16800.0
2008-12-30 10:15:00,7.74,7.75,7.72,7.74,28800.0,7.6715,7.6814,7.6516,7.6715,28800.0
2008-12-30 10:20:00,7.74,7.77,7.73,7.77,34800.0,7.6715,7.7012,7.6615,7.7012,34800.0
2008-12-30 10:25:00,7.76,7.79,7.76,7.78,31200.0,7.6913,7.721,7.6913,7.7111,31200.0
2008-12-30 10:30:00,7.77,7.8,7.77,7.79,42800.0,7.7012,7.7309,7.7012,7.721,42800.0
2008-12-30 10:35:00,7.79,7.79,7.78,7.78,66000.0,7.721,7.721,7.7111,7.7111,66000.0
2008-12-30 10:40:00,7.78,7.79,7.76,7.76,108000.0,7.7111,7.721,7.6913,7.6913,108000.0
2008-12-30 10:45:00,7.75,7.77,7.75,7.77,40400.0,7.6814,7.7012,7.6814,7.7012,40400.0
2008-12-30 10:50:00,7.78,7.78,7.75,7.76,15600.0,7.7111,7.7111,7.6814,7.6913,15600.0
2008-12-30 10:55:00,7.76,7.77,7.75,7.76,39600.0,7.6913,7.7012,7.6814,7.6913,39600.0
2008-12-30 11:00:00,7.76,7.77,7.75,7.76,29200.0,7.6913,7.7012,7.6814,7.6913,29200.0
2008-12-30 11:05:00,7.76,7.77,7.75,7.75,22000.0,7.6913,7.7012,7.6814,7.6814,22000.0
2008-12-30 11:10:00,7.75,7.76,7.74,7.75,28800.0,7.6814,7.6913,7.6715,7.6814,28800.0
2008-12-30 11:15:00,7.75,7.75,7.74,7.74,10400.0,7.6814,7.6814,7.6715,7.6715,10400.0
2008-12-30 11:20:00,7.74,7.75,7.74,7.75,27600.0,7.6715,7.6814,7.6715,7.6814,27600.0
2008-12-30 11:25:00,7.74,7.75,7.74,7.75,37200.0,7.6715,7.6814,7.6715,7.6814,37200.0
2008-12-30 11:30:00,7.75,7.78,7.75,7.77,37200.0,7.6814,7.7111,7.6814,7.7012,37200.0
2008-12-30 11:35:00,7.77,7.77,7.76,7.76,21200.0,7.7012,7.7012,7.6913,7.6913,21200.0
2008-12-30 11:40:00,7.76,7.83,7.76,7.83,23600.0,7.6913,7.7607,7.6913,7.7607,23600.0
2008-12-30 11:45:00,7.83,7.83,7.82,7.83,32800.0,7.7607,7.7607,7.7507,7.7607,32800.0
2008-12-30 11:50:00,7.82,7.83,7.82,7.82,29600.0,7.7507,7.7607,7.7507,7.7507,29600.0
2008-12-30 11:55:00,7.82,7.83,7.82,7.82,22800.0,7.7507,7.7607,7.7507,7.7507,22800.0
2008-12-30 12:00:00,7.81,7.83,7.81,7.83,19600.0,7.7408,7.7607,7.7408,7.7607,19600.0
2008-12-30 12:05:00,7.83,7.83,7.79,7.8,23600.0,7.7607,7.7607,7.721,7.7309,23600.0
2008-12-30 12:10:00,7.79,7.8,7.77,7.77,46400.0,7.721,7.7309,7.7012,7.7012,46400.0
2008-12-30 12:15:00,7.77,7.77,7.75,7.76,68800.0,7.7012,7.7012,7.6814,7.6913,68800.0
2008-12-30 12:20:00,7.76,7.76,7.75,7.76,13200.0,7.6913,7.6913,7.6814,7.6913,13200.0
2008-12-30 12:25:00,7.76,7.77,7.75,7.76,29600.0,7.6913,7.7012,7.6814,7.6913,29600.0
2008-12-30 12:30:00,7.76,7.76,7.75,7.75,34000.0,7.6913,7.6913,7.6814,7.6814,34000.0
2008-12-30 12:35:00,7.75,7.76,7.73,7.73,18400.0,7.6814,7.6913,7.6615,7.6615,18400.0
2008-12-30 12:40:00,7.72,7.74,7.71,7.74,23600.0,7.6516,7.6715,7.6417,7.6715,23600.0
2008-12-30 12:45:00,7.74,7.76,7.72,7.74,65200.0,7.6715,7.6913,7.6516,7.6715,65200.0
2008-12-30 12:50:00,7.74,7.76,7.74,7.76,81200.0,7.6715,7.6913,7.6715,7.6913,81200.0
2008-12-30 12:55:00,7.76,7.76,7.75,7.76,50800.0,7.6913,7.6913,7.6814,7.6913,50800.0
2008-12-30 13:00:00,7.76,7.77,7.76,7.77,17200.0,7.6913,7.7012,7.6913,7.7012,17200.0
2008-12-30 13:05:00,7.77,7.78,7.76,7.77,27200.0,7.7012,7.7111,7.6913,7.7012,27200.0
2008-12-30 13:10:00,7.77,7.78,7.75,7.76,46000.0,7.7012,7.7111,7.6814,7.6913,46000.0
2008-12-30 13:15:00,7.76,7.77,7.74,7.75,19600.0,7.6913,7.7012,7.6715,7.6814,19600.0
2008-12-30 13:20:00,7.75,7.76,7.74,7.74,30400.0,7.6814,7.6913,7.6715,7.6715,30400.0
2008-12-30 13:25:00,7.74,7.77,7.74,7.76,13200.0,7.6715,7.7012,7.6715,7.6913,13200.0
2008-12-30 13:30:00,7.76,7.76,7.75,7.76,8000.0,7.6913,7.6913,7.6814,7.6913,8000.0
2008-12-30 13:35:00,7.76,7.76,7.73,7.73,15600.0,7.6913,7.6913,7.6615,7.6615,15600.0
2008-12-30 13:40:00,7.73,7.74,7.7,7.72,62800.0,7.6615,7.6715,7.6318,7.6516,62800.0
2008-12-30 13:45:00,7.72,7.74,7.71,7.74,50400.0,7.6516,7.6715,7.6417,7.6715,50400.0
2008-12-30 13:50:00,7.74,7.76,7.73,7.73,42400.0,7.6715,7.6913,7.6615,7.6615,42400.0
2008-12-30 13:55:00,7.73,7.73,7.71,7.71,52400.0,7.6615,7.6615,7.6417,7.6417,52400.0
2008-12-30 14:00:00,7.7,7.71,7.69,7.7,81200.0,7.6318,7.6417,7.6219,7.6318,81200.0
2008-12-30 14:05:00,7.7,7.73,7.7,7.73,26400.0,7.6318,7.6615,7.6318,7.6615,26400.0
2008-12-30 14:10:00,7.73,7.73,7.71,7.72,30000.0,7.6615,7.6615,7.6417,7.6516,30000.0
2008-12-30 14:15:00,7.72,7.73,7.72,7.72,25200.0,7.6516,7.6615,7.6516,7.6516,25200.0
2008-12-30 14:20:00,7.73,7.75,7.73,7.75,14800.0,7.6615,7.6814,7.6615,7.6814,14800.0
2008-12-30 14:25:00,7.75,7.76,7.74,7.75,24400.0,7.6814,7.6913,7.6715,7.6814,24400.0
2008-12-30 14:30:00,7.76,7.76,7.73,7.73,21600.0,7.6913,7.6913,7.6615,7.6615,21600.0
2008-12-30 14:35:00,7.74,7.76,7.74,7.76,26800.0,7.6715,7.6913,7.6715,7.6913,26800.0
2008-12-30 14:40:00,7.76,7.76,7.74,7.76,29200.0,7.6913,7.6913,7.6715,7.6913,29200.0
2008-12-30 14:45:00,7.75,7.75,7.73,7.73,19200.0,7.6814,7.6814,7.6615,7.6615,19200.0
2008-12-30 14:50:00,7.73,7.74,7.72,7.74,21600.0,7.6615,7.6715,7.6516,7.6715,21600.0
2008-12-30 14:55:00,7.74,7.75,7.72,7.73,34800.0,7.6715,7.6814,7.6516,7.6615,34800.0
2008-12-30 15:00:00,7.73,7.74,7.73,7.73,44400.0,7.6615,7.6715,7.6615,7.6615,44400.0
2008-12-30 15:05:00,7.73,7.73,7.71,7.71,52800.0,7.6615,7.6615,7.6417,7.6417,52800.0
2008-12-30 15:10:00,7.71,7.71,7.69,7.69,73200.0,7.6417,7.6417,7.6219,7.6219,73200.0
2008-12-30 15:15:00,7.7,7.7,7.69,7.7,30000.0,7.6318,7.6318,7.6219,7.6318,30000.0
2008-12-30 15:20:00,7.7,7.71,7.68,7.69,65200.0,7.6318,7.6417,7.612,7.6219,65200.0
2008-12-30 15:25:00,7.69,7.7,7.68,7.69,134000.0,7.6219,7.6318,7.612,7.6219,134000.0
2008-12-30 15:30:00,7.69,7.7,7.68,7.7,147600.0,7.6219,7.6318,7.612,7.6318,147600.0
2008-12-30 15:35:00,7.7,7.71,7.7,7.71,109200.0,7.6318,7.6417,7.6318,7.6417,109200.0
2008-12-30 15:40:00,7.71,7.73,7.71,7.73,175200.0,7.6417,7.6615,7.6417,7.6615,175200.0
2008-12-30 15:45:00,7.73,7.73,7.7,7.71,181600.0,7.6615,7.6615,7.6318,7.6417,181600.0
2008-12-30 15:50:00,7.71,7.73,7.71,7.72,381600.0,7.6417,7.6615,7.6417,7.6516,381600.0
2008-12-30 15:55:00,7.72,7.73,7.71,7.73,365600.0,7.6516,7.6615,7.6417,7.6615,365600.0
2008-12-31 09:30:00,7.71,7.73,7.71,7.73,68400.0,7.6417,7.6615,7.6417,7.6615,68400.0
2008-12-31 09:35:00,7.73,7.87,7.73,7.85,106000.0,7.6615,7.8003,7.6615,7.7805,106000.0
2008-12-31 09:40:00,7.84,7.9,7.84,7.88,57200.0,7.7706,7.83,7.7706,7.8102,57200.0
2008-12-31 09:45:00,7.89,7.91,7.87,7.9,48400.0,7.8201,7.84,7.8003,7.83,48400.0
2008-12-31 09:50:00,7.9,7.96,7.89,7.93,116800.0,7.83,7.8895,7.8201,7.8598,116800.0
2008-12-31 09:55:00,7.93,7.97,7.93,7.97,67200.0,7.8598,7.8994,7.8598,7.8994,67200.0
2008-12-31 10:00:00,7.97,7.99,7.97,7.97,54000.0,7.8994,7.9192,7.8994,7.8994,54000.0
2008-12-31 10:05:00,7.98,8.0,7.98,8.0,36400.0,7.9093,7.9292,7.9093,7.9292,36400.0
2008-12-31 10:10:00,8.0,8.0,7.92,7.93,94800.0,7.9292,7.9292,7.8499,7.8598,94800.0
2008-12-31 10:15:00,7.93,7.93,7.88,7.89,111600.0,7.8598,7.8598,7.8102,7.8201,111600.0
2008-12-31 10:20:00,7.89,7.9,7.87,7.88,32400.0,7.8201,7.83,7.8003,7.8102,32400.0
2008-12-31 10:25:00,7.88,7.9,7.88,7.88,22400.0,7.8102,7.83,7.8102,7.8102,22400.0
2008-12-31 10:30:00,7.88,7.88,7.85,7.87,27600.0,7.8102,7.8102,7.7805,7.8003,27600.0
2008-12-31 10:35:00,7.87,7.89,7.86,7.87,36400.0,7.8003,7.8201,7.7904,7.8003,36400.0
2008-12-31 10:40:00,7.87,7.88,7.86,7.86,58000.0,7.8003,7.8102,7.7904,7.7904,58000.0
2008-12-31 10:45:00,7.86,7.88,7.86,7.87,60800.0,7.7904,7.8102,7.7904,7.8003,60800.0
2008-12-31 10:50:00,7.87,7.87,7.86,7.87,30800.0,7.8003,7.8003,7.7904,7.8003,30800.0
2008-12-31 10:55:00,7.87,7.91,7.87,7.91,46000.0,7.8003,7.84,7.8003,7.84,46000.0
2008-12-31 11:00:00,7.91,7.93,7.9,7.9,52000.0,7.84,7.8598,7.83,7.83,52000.0
2008-12-31 11:05:00,7.9,7.94,7.9,7.93,40000.0,7.83,7.8697,7.83,7.8598,40000.0
2008-12-31 11:10:00,7.92,7.93,7.9,7.92,48800.0,7.8499,7.8598,7.83,7.8499,48800.0
2008-12-31 11:15:00,7.92,7.95,7.92,7.94,27600.0,7.8499,7.8796,7.8499,7.8697,27600.0
2008-12-31 11:20:00,7.94,7.98,7.94,7.97,32800.0,7.8697,7.9093,7.8697,7.8994,32800.0
2008-12-31 11:25:00,7.98,7.98,7.94,7.96,60000.0,7.9093,7.9093,7.8697,7.8895,60000.0
2008-12-31 11:30:00,7.96,8.0,7.96,7.99,39600.0,7.8895,7.9292,7.8895,7.9192,39600.0
2008-12-31 11:35:00,7.99,8.0,7.98,8.0,74800.0,7.9192,7.9292,7.9093,7.9292,74800.0
2008-12-31 11:40:00,7.99,8.0,7.99,7.99,19600.0,7.9192,7.9292,7.9192,7.9192,19600.0
2008-12-31 11:45:00,7.99,8.0,7.98,7.98,38000.0,7.9192,7.9292,7.9093,7.9093,38000.0
2008-12-31 11:50:00,7.98,7.99,7.95,7.99,28800.0,7.9093,7.9192,7.8796,7.9192,28800.0
2008-12-31 11:55:00,7.99,7.99,7.98,7.99,6800.0,7.9192,7.9192,7.9093,7.9192,6800.0
2008-12-31 12:00:00,7.99,8.0,7.98,7.98,54400.0,7.9192,7.9292,7.9093,7.9093,54400.0
2008-12-31 12:05:00,7.98,8.0,7.98,7.99,36000.0,7.9093,7.9292,7.9093,7.9192,36000.0
2008-12-31 12:10:00,7.99,7.99,7.98,7.99,18400.0,7.9192,7.9192,7.9093,7.9192,18400.0
2008-12-31 12:15:00,7.98,7.98,7.94,7.94,60800.0,7.9093,7.9093,7.8697,7.8697,60800.0
2008-12-31 12:20:00,7.95,7.95,7.93,7.94,18400.0,7.8796,7.8796,7.8598,7.8697,18400.0
2008-12-31 12:25:00,7.93,7.95,7.93,7.95,30400.0,7.8598,7.8796,7.8598,7.8796,30400.0
2008-12-31 12:30:00,7.95,7.96,7.94,7.96,18000.0,7.8796,7.8895,7.8697,7.8895,18000.0
2008-12-31 12:35:00,7.96,7.97,7.96,7.97,25200.0,7.8895,7.8994,7.8895,7.8994,25200.0
2008-12-31 12:40:00,7.97,7.98,7.97,7.97,12400.0,7.8994,7.9093,7.8994,7.8994,12400.0
2008-12-31 12:45:00,7.97,7.99,7.97,7.98,34800.0,7.8994,7.9192,7.8994,7.9093,34800.0
2008-12-31 12:50:00,7.99,8.0,7.98,7.98,14000.0,7.9192,7.9292,7.9093,7.9093,14000.0
2008-12-31 12:55:00,7.99,8.0,7.99,8.0,56800.0,7.9192,7.9292,7.9192,7.9292,56800.0
2008-12-31 13:00:00,8.0,8.01,7.98,7.99,53600.0,7.9292,7.9391,7.9093,7.9192,53600.0
2008-12-31 13:05:00,7.99,8.0,7.99,7.99,12800.0,7.9192,7.9292,7.9192,7.9192,12800.0
2008-12-31 13:10:00,7.99,7.99,7.98,7.98,68400.0,7.9192,7.9192,7.9093,7.9093,68400.0
2008-12-31 13:15:00,7.98,7.99,7.98,7.99,48400.0,7.9093,7.9192,7.9093,7.9192,48400.0
2008-12-31 13:20:00,8.0,8.0,7.98,7.98,24000.0,7.9292,7.9292,7.9093,7.9093,24000.0
2008-12-31 13:25:00,7.98,7.99,7.97,7.98,16400.0,7.9093,7.9192,7.8994,7.9093,16400.0
2008-12-31 13:30:00,7.98,7.98,7.97,7.98,7200.0,7.9093,7.9093,7.8994,7.9093,7200.0
2008-12-31 13:35:00,7.99,8.0,7.99,8.0,30800.0,7.9192,7.9292,7.9192,7.9292,30800.0
2008-12-31 13:40:00,8.0,8.0,7.98,7.98,37600.0,7.9292,7.9292,7.9093,7.9093,37600.0
2008-12-31 13:45:00,7.98,8.0,7.98,7.99,30000.0,7.9093,7.9292,7.9093,7.9192,30000.0
2008-12-31 13:50:00,7.99,8.0,7.99,8.0,71200.0,7.9192,7.9292,7.9192,7.9292,71200.0
2008-12-31 13:55:00,8.0,8.03,8.0,8.02,62000.0,7.9292,7.9589,7.9292,7.949,62000.0
2008-12-31 14:00:00,8.02,8.06,8.02,8.06,81600.0,7.949,7.9886,7.949,7.9886,81600.0
2008-12-31 14:05:00,8.06,8.06,8.02,8.03,63200.0,7.9886,7.9886,7.949,7.9589,63200.0
2008-12-31 14:10:00,8.03,8.04,7.99,7.99,158400.0,7.9589,7.9688,7.9192,7.9192,158400.0
2008-12-31 14:15:00,8.0,8.0,7.99,8.0,14000.0,7.9292,7.9292,7.9192,7.9292,14000.0
2008-12-31 14:20:00,8.0,8.01,7.99,7.99,16400.0,7.9292,7.9391,7.9192,7.9192,16400.0
2008-12-31 14:25:00,7.99,8.0,7.99,8.0,32000.0,7.9192,7.9292,7.9192,7.9292,32000.0
2008-12-31 14:30:00,8.0,8.01,8.0,8.0,166000.0,7.9292,7.9391,7.9292,7.9292,166000.0
2008-12-31 14:35:00,8.0,8.02,7.97,8.02,108800.0,7.9292,7.949,7.8994,7.949,108800.0
2008-12-31 14:40:00,8.02,8.04,8.01,8.04,34000.0,7.949,7.9688,7.9391,7.9688,34000.0
2008-12-31 14:45:00,8.03,8.04,8.01,8.03,41200.0,7.9589,7.9688,7.9391,7.9589,41200.0
2008-12-31 14:50:00,8.04,8.05,8.03,8.04,68000.0,7.9688,7.9787,7.9589,7.9688,68000.0
2008-12-31 14:55:00,8.03,8.06,8.03,8.05,48800.0,7.9589,7.9886,7.9589,7.9787,48800.0
2008-12-31 15:00:00,8.05,8.11,8.05,8.1,132400.0,7.9787,8.0382,7.9787,8.0283,132400.0
2008-12-31 15:05:00,8.1,8.13,8.1,8.1,185600.0,8.0283,8.058,8.0283,8.0283,185600.0
2008-12-31 15:10:00,8.1,8.1,8.04,8.05,106800.0,8.0283,8.0283,7.9688,7.9787,106800.0
2008-12-31 15:15:00,8.05,8.07,8.05,8.06,53600.0,7.9787,7.9985,7.9787,7.9886,53600.0
2008-12-31 15:20:00,8.06,8.08,8.06,8.08,62800.0,7.9886,8.0084,7.9886,8.0084,62800.0
2008-12-31 15:25:00,8.08,8.08,8.03,8.06,74400.0,8.0084,8.0084,7.9589,7.9886,74400.0
2008-12-31 15:30:00,8.06,8.06,8.03,8.04,83200.0,7.9886,7.9886,7.9589,7.9688,83200.0
2008-12-31 15:35:00,8.06,8.07,8.05,8.05,78000.0,7.9886,7.9985,7.9787,7.9787,78000.0
2008-12-31 15:40:00,8.05,8.05,8.0,8.02,125200.0,7.9787,7.9787,7.9292,7.949,125200.0
2008-12-31 15:45:00,8.01,8.01,7.95,7.98,121200.0,7.9391,7.9391,7.8796,7.9093,121200.0
2008-12-31 15:50:00,7.98,8.0,7.95,7.98,206800.0,7.9093,7.9292,7.8796,7.9093,206800.0
2008-12-31 15:55:00,7.98,8.03,7.95,7.97,361600.0,7.9093,7.9589,7.8796,7.8994,361600.0
2009-01-02 09:30:00,8.03,8.03,7.93,7.93,31200.0,7.9589,7.9589,7.8598,7.8598,31200.0
2009-01-02 09:35:00,7.93,7.96,7.92,7.93,8400.0,7.8598,7.8895,7.8499,7.8598,8400.0
2009-01-02 09:40:00,7.94,7.95,7.91,7.94,17600.0,7.8697,7.8796,7.84,7.8697,17600.0
2009-01-02 09:45:00,7.95,7.98,7.95,7.98,23600.0,7.8796,7.9093,7.8796,7.9093,23600.0
2009-01-02 09:50:00,7.96,7.97,7.92,7.93,31200.0,7.8895,7.8994,7.8499,7.8598,31200.0
2009-01-02 09:55:00,7.93,7.95,7.91,7.95,14000.0,7.8598,7.8796,7.84,7.8796,14000.0
2009-01-02 10:00:00,7.94,7.94,7.91,7.92,28400.0,7.8697,7.8697,7.84,7.8499,28400.0
2009-01-02 10:05:00,7.93,7.95,7.92,7.95,16000.0,7.8598,7.8796,7.8499,7.8796,16000.0
2009-01-02 10:10:00,7.96,8.03,7.96,8.02,43200.0,7.8895,7.9589,7.8895,7.949,43200.0
2009-01-02 10:15:00,8.02,8.02,8.0,8.0,15200.0,7.949,7.949,7.9292,7.9292,15200.0
2009-01-02 10:20:00,8.01,8.03,8.0,8.02,31200.0,7.9391,7.9589,7.9292,7.949,31200.0
2009-01-02 10:25:00,8.03,8.03,8.0,8.02,33200.0,7.9589,7.9589,7.9292,7.949,33200.0
2009-01-02 10:30:00,8.03,8.06,8.02,8.06,58000.0,7.9589,7.9886,7.949,7.9886,58000.0
2009-01-02 10:35:00,8.06,8.12,8.06,8.11,52800.0,7.9886,8.0481,7.9886,8.0382,52800.0
2009-01-02 10:40:00,8.11,8.13,8.09,8.09,24000.0,8.0382,8.058,8.0184,8.0184,24000.0
2009-01-02 10:45:00,8.1,8.13,8.09,8.13,18800.0,8.0283,8.058,8.0184,8.058,18800.0
2009-01-02 10:50:00,8.13,8.19,8.13,8.18,36800.0,8.058,8.1175,8.058,8.1076,36800.0
2009-01-02 10:55:00,8.18,8.21,8.18,8.2,33600.0,8.1076,8.1373,8.1076,8.1274,33600.0
2009-01-02 11:00:00,8.2,8.22,8.2,8.21,30400.0,8.1274,8.1472,8.1274,8.1373,30400.0
2009-01-02 11:05:00,8.21,8.22,8.2,8.22,19200.0,8.1373,8.1472,8.1274,8.1472,19200.0
2009-01-02 11:10:00,8.21,8.22,8.17,8.18,79600.0,8.1373,8.1472,8.0976,8.1076,79600.0
2009-01-02 11:15:00,8.19,8.21,8.19,8.19,41200.0,8.1175,8.1373,8.1175,8.1175,41200.0
2009-01-02 11:20:00,8.19,8.22,8.18,8.22,15200.0,8.1175,8.1472,8.1076,8.1472,15200.0
2009-01-02 11:25:00,8.21,8.22,8.2,8.22,18000.0,8.1373,8.1472,8.1274,8.1472,18000.0
2009-01-02 11:30:00,8.22,8.24,8.22,8.24,20000.0,8.1472,8.167,8.1472,8.167,20000.0
2009-01-02 11:35:00,8.24,8.25,8.24,8.24,15200.0,8.167,8.1769,8.167,8.167,15200.0
2009-01-02 11:40:00,8.24,8.24,8.23,8.24,13200.0,8.167,8.167,8.1571,8.167,13200.0
2009-01-02 11:45:00,8.24,8.24,8.23,8.23,14800.0,8.167,8.167,8.1571,8.1571,14800.0
2009-01-02 11:50:00,8.24,8.24,8.23,8.23,10800.0,8.167,8.167,8.1571,8.1571,10800.0
2009-01-02 11:55:00,8.23,8.24,8.22,8.23,30400.0,8.1571,8.167,8.1472,8.1571,30400.0
2009-01-02 12:00:00,8.22,8.23,8.22,8.22,16400.0,8.1472,8.1571,8.1472,8.1472,16400.0
2009-01-02 12:05:00,8.22,8.22,8.2,8.21,10800.0,8.1472,8.1472,8.1274,8.1373,10800.0
2009-01-02 12:10:00,8.22,8.22,8.21,8.21,6000.0,8.1472,8.1472,8.1373,8.1373,6000.0
2009-01-02 12:15:00,8.21,8.22,8.21,8.22,9200.0,8.1373,8.1472,8.1373,8.1472,9200.0
2009-01-02 12:20:00,8.21,8.22,8.21,8.22,6800.0,8.1373,8.1472,8.1373,8.1472,6800.0
2009-01-02 12:25:00,8.22,8.24,8.22,8.23,11200.0,8.1472,8.167,8.1472,8.1571,11200.0
2009-01-02 12:30:00,8.22,8.24,8.22,8.24,26800.0,8.1472,8.167,8.1472,8.167,26800.0
2009-01-02 12:35:00,8.24,8.25,8.24,8.25,22000.0,8.167,8.1769,8.167,8.1769,22000.0
2009-01-02 12:40:00,8.24,8.25,8.24,8.24,22400.0,8.167,8.1769,8.167,8.167,22400.0
2009-01-02 12:45:00,8.24,8.25,8.24,8.24,13600.0,8.167,8.1769,8.167,8.167,13600.0
2009-01-02 12:50:00,8.24,8.25,8.24,8.25,16400.0,8.167,8.1769,8.167,8.1769,16400.0
2009-01-02 12:55:00,8.24,8.24,8.23,8.23,20000.0,8.167,8.167,8.1571,8.1571,20000.0
2009-01-02 13:00:00,8.24,8.24,8.22,8.23,15600.0,8.167,8.167,8.1472,8.1571,15600.0
2009-01-02 13:05:00,8.23,8.24,8.22,8.22,35200.0,8.1571,8.167,8.1472,8.1472,35200.0
2009-01-02 13:10:00,8.22,8.24,8.22,8.23,35200.0,8.1472,8.167,8.1472,8.1571,35200.0
2009-01-02 13:15:00,8.24,8.24,8.22,8.22,13200.0,8.167,8.167,8.1472,8.1472,13200.0
2009-01-02 13:20:00,8.22,8.22,8.22,8.22,34000.0,8.1472,8.1472,8.1472,8.1472,34000.0
2009-01-02 13:25:00,8.22,8.24,8.22,8.24,34000.0,8.1472,8.167,8.1472,8.167,34000.0
2009-01-02 13:30:00,8.24,8.24,8.23,8.24,11600.0,8.167,8.167,8.1571,8.167,11600.0
2009-01-02 13:35:00,8.24,8.26,8.24,8.25,46000.0,8.167,8.1869,8.167,8.1769,46000.0
2009-01-02 13:40:00,8.26,8.28,8.26,8.28,37200.0,8.1869,8.2067,8.1869,8.2067,37200.0
2009-01-02 13:45:00,8.28,8.3,8.28,8.3,45600.0,8.2067,8.2265,8.2067,8.2265,45600.0
2009-01-02 13:50:00,8.3,8.3,8.28,8.28,20000.0,8.2265,8.2265,8.2067,8.2067,20000.0
2009-01-02 13:55:00,8.29,8.29,8.26,8.28,51200.0,8.2166,8.2166,8.1869,8.2067,51200.0
2009-01-02 14:00:00,8.28,8.3,8.28,8.3,45600.0,8.2067,8.2265,8.2067,8.2265,45600.0
2009-01-02 14:05:00,8.3,8.31,8.29,8.31,69600.0,8.2265,8.2364,8.2166,8.2364,69600.0
2009-01-02 14:10:00,8.31,8.34,8.3,8.34,106400.0,8.2364,8.2661,8.2265,8.2661,106400.0
2009-01-02 14:15:00,8.34,8.36,8.34,8.35,66400.0,8.2661,8.286,8.2661,8.2761,66400.0
2009-01-02 14:20:00,8.35,8.38,8.35,8.36,79200.0,8.2761,8.3058,8.2761,8.286,79200.0
2009-01-02 14:25:00,8.36,8.4,8.36,8.4,92800.0,8.286,8.3256,8.286,8.3256,92800.0
2009-01-02 14:30:00,8.4,8.42,8.39,8.4,48400.0,8.3256,8.3454,8.3157,8.3256,48400.0
2009-01-02 14:35:00,8.4,8.42,8.38,8.41,40400.0,8.3256,8.3454,8.3058,8.3355,40400.0
2009-01-02 14:40:00,8.41,8.42,8.39,8.4,44800.0,8.3355,8.3454,8.3157,8.3256,44800.0
2009-01-02 14:45:00,8.39,8.41,8.38,8.41,70000.0,8.3157,8.3355,8.3058,8.3355,70000.0
2009-01-02 14:50:00,8.4,8.45,8.4,8.44,81200.0,8.3256,8.3752,8.3256,8.3653,81200.0
2009-01-02 14:55:00,8.44,8.47,8.43,8.47,45600.0,8.3653,8.395,8.3553,8.395,45600.0
2009-01-02 15:00:00,8.46,8.52,8.46,8.51,135600.0,8.3851,8.4445,8.3851,8.4346,135600.0
2009-01-02 15:05:00,8.5,8.51,8.47,8.47,77600.0,8.4247,8.4346,8.395,8.395,77600.0
2009-01-02 15:10:00,8.47,8.51,8.47,8.51,85200.0,8.395,8.4346,8.395,8.4346,85200.0
2009-01-02 15:15:00,8.51,8.55,8.5,8.53,130400.0,8.4346,8.4743,8.4247,8.4545,130400.0
2009-01-02 15:20:00,8.53,8.54,8.48,8.49,86800.0,8.4545,8.4644,8.4049,8.4148,86800.0
2009-01-02 15:25:00,8.49,8.51,8.47,8.51,89600.0,8.4148,8.4346,8.395,8.4346,89600.0
2009-01-02 15:30:00,8.5,8.51,8.47,8.49,90400.0,8.4247,8.4346,8.395,8.4148,90400.0
2009-01-02 15:35:00,8.49,8.51,8.49,8.51,66000.0,8.4148,8.4346,8.4148,8.4346,66000.0
2009-01-02 15:40:00,8.51,8.53,8.5,8.52,120800.0,8.4346,8.4545,8.4247,8.4445,120800.0
2009-01-02 15:45:00,8.52,8.53,8.49,8.51,116800.0,8.4445,8.4545,8.4148,8.4346,116800.0
2009-01-02 15:50:00,8.51,8.54,8.51,8.54,144400.0,8.4346,8.4644,8.4346,8.4644,144400.0
2009-01-02 15:55:00,8.53,8.54,8.47,8.47,200000.0,8.4545,8.4644,8.395,8.395,200000.0
2009-01-05 09:30:00,8.38,8.47,8.25,8.44,78800.0,8.3058,8.395,8.1769,8.3653,78800.0
2009-01-05 09:35:00,8.43,8.5,8.39,8.39,59600.0,8.3553,8.4247,8.3157,8.3157,59600.0
2009-01-05 09:40:00,8.39,8.43,8.31,8.34,131200.0,8.3157,8.3553,8.2364,8.2661,131200.0
2009-01-05 09:45:00,8.34,8.37,8.34,8.34,109200.0,8.2661,8.2959,8.2661,8.2661,109200.0
2009-01-05 09:50:00,8.35,8.35,8.3,8.3,72800.0,8.2761,8.2761,8.2265,8.2265,72800.0
2009-01-05 09:55:00,8.31,8.33,8.29,8.31,62400.0,8.2364,8.2562,8.2166,8.2364,62400.0
2009-01-05 10:00:00,8.31,8.35,8.31,8.34,152800.0,8.2364,8.2761,8.2364,8.2661,152800.0
2009-01-05 10:05:00,8.33,8.37,8.3,8.37,65600.0,8.2562,8.2959,8.2265,8.2959,65600.0
2009-01-05 10:10:00,8.37,8.4,8.34,8.37,60000.0,8.2959,8.3256,8.2661,8.2959,60000.0
2009-01-05 10:15:00,8.38,8.39,8.33,8.34,63600.0,8.3058,8.3157,8.2562,8.2661,63600.0
2009-01-05 10:20:00,8.34,8.36,8.33,8.35,162800.0,8.2661,8.286,8.2562,8.2761,162800.0
2009-01-05 10:25:00,8.35,8.41,8.34,8.38,141200.0,8.2761,8.3355,8.2661,8.3058,141200.0
2009-01-05 10:30:00,8.38,8.42,8.37,8.39,145600.0,8.3058,8.3454,8.2959,8.3157,145600.0
2009-01-05 10:35:00,8.41,8.47,8.4,8.47,76400.0,8.3355,8.395,8.3256,8.395,76400.0
2009-01-05 10:40:00,8.47,8.52,8.47,8.51,32800.0,8.395,8.4445,8.395,8.4346,32800.0
2009-01-05 10:45:00,8.51,8.52,8.49,8.51,114000.0,8.4346,8.4445,8.4148,8.4346,114000.0
2009-01-05 10:50:00,8.51,8.56,8.51,8.55,78400.0,8.4346,8.4842,8.4346,8.4743,78400.0
2009-01-05 10:55:00,8.55,8.58,8.54,8.54,53200.0,8.4743,8.504,8.4644,8.4644,53200.0
2009-01-05 11:00:00,8.54,8.59,8.54,8.56,359200.0,8.4644,8.5139,8.4644,8.4842,359200.0
2009-01-05 11:05:00,8.56,8.56,8.54,8.54,140400.0,8.4842,8.4842,8.4644,8.4644,140400.0
2009-01-05 11:10:00,8.55,8.56,8.54,8.54,34400.0,8.4743,8.4842,8.4644,8.4644,34400.0
2009-01-05 11:15:00,8.54,8.55,8.49,8.5,46400.0,8.4644,8.4743,8.4148,8.4247,46400.0
2009-01-05 11:20:00,8.5,8.53,8.47,8.48,174400.0,8.4247,8.4545,8.395,8.4049,174400.0
2009-01-05 11:25:00,8.47,8.48,8.45,8.47,58000.0,8.395,8.4049,8.3752,8.395,58000.0
2009-01-05 11:30:00,8.47,8.48,8.43,8.45,135200.0,8.395,8.4049,8.3553,8.3752,135200.0
2009-01-05 11:35:00,8.44,8.45,8.43,8.45,78000.0,8.3653,8.3752,8.3553,8.3752,78000.0
2009-01-05 11:40:00,8.44,8.44,8.4,8.4,165600.0,8.3653,8.3653,8.3256,8.3256,165600.0
2009-01-05 11:45:00,8.4,8.4,8.37,8.37,156000.0,8.3256,8.3256,8.2959,8.2959,156000.0
2009-01-05 11:50:00,8.37,8.37,8.32,8.34,72400.0,8.2959,8.2959,8.2463,8.2661,72400.0
2009-01-05 11:55:00,8.34,8.34,8.31,8.32,54400.0,8.2661,8.2661,8.2364,8.2463,54400.0
2009-01-05 12:00:00,8.32,8.35,8.32,8.35,36400.0,8.2463,8.2761,8.2463,8.2761,36400.0
2009-01-05 12:05:00,8.35,8.39,8.34,8.39,52400.0,8.2761,8.3157,8.2661,8.3157,52400.0
2009-01-05 12:10:00,8.39,8.41,8.39,8.4,45600.0,8.3157,8.3355,8.3157,8.3256,45600.0
2009-01-05 12:15:00,8.4,8.41,8.4,8.41,76800.0,8.3256,8.3355,8.3256,8.3355,76800.0
2009-01-05 12:20:00,8.41,8.41,8.4,8.4,43200.0,8.3355,8.3355,8.3256,8.3256,43200.0
2009-01-05 12:25:00,8.4,8.4,8.37,8.38,40400.0,8.3256,8.3256,8.2959,8.3058,40400.0
2009-01-05 12:30:00,8.38,8.39,8.38,8.38,28800.0,8.3058,8.3157,8.3058,8.3058,28800.0
2009-01-05 12:35:00,8.38,8.38,8.36,8.38,60800.0,8.3058,8.3058,8.286,8.3058,60800.0
2009-01-05 12:40:00,8.38,8.38,8.35,8.35,32400.0,8.3058,8.3058,8.2761,8.2761,32400.0
2009-01-05 12:45:00,8.36,8.38,8.35,8.36,38000.0,8.286,8.3058,8.2761,8.286,38000.0
2009-01-05 12:50:00,8.36,8.36,8.35,8.35,25200.0,8.286,8.286,8.2761,8.2761,25200.0
2009-01-05 12:55:00,8.36,8.38,8.34,8.38,48800.0,8.286,8.3058,8.2661,8.3058,48800.0
2009-01-05 13:00:00,8.38,8.41,8.37,8.41,38400.0,8.3058,8.3355,8.2959,8.3355,38400.0
2009-01-05 13:05:00,8.41,8.42,8.4,8.41,104800.0,8.3355,8.3454,8.3256,8.3355,104800.0
2009-01-05 13:10:00,8.41,8.44,8.41,8.41,37600.0,8.3355,8.3653,8.3355,8.3355,37600.0
2009-01-05 13:15:00,8.41,8.42,8.39,8.39,33600.0,8.3355,8.3454,8.3157,8.3157,33600.0
2009-01-05 13:20:00,8.39,8.43,8.39,8.43,48800.0,8.3157,8.3553,8.3157,8.3553,48800.0
2009-01-05 13:25:00,8.43,8.45,8.42,8.43,33200.0,8.3553,8.3752,8.3454,8.3553,33200.0
2009-01-05 13:30:00,8.42,8.43,8.42,8.42,40400.0,8.3454,8.3553,8.3454,8.3454,40400.0
2009-01-05 13:35:00,8.42,8.43,8.38,8.39,59200.0,8.3454,8.3553,8.3058,8.3157,59200.0
2009-01-05 13:40:00,8.38,8.41,8.38,8.41,41200.0,8.3058,8.3355,8.3058,8.3355,41200.0
2009-01-05 13:45:00,8.41,8.42,8.38,8.41,67200.0,8.3355,8.3454,8.3058,8.3355,67200.0
2009-01-05 13:50:00,8.41,8.43,8.38,8.41,134400.0,8.3355,8.3553,8.3058,8.3355,134400.0
2009-01-05 13:55:00,8.41,8.43,8.39,8.4,134400.0,8.3355,8.3553,8.3157,8.3256,134400.0
2009-01-05 14:00:00,8.4,8.41,8.37,8.41,113600.0,8.3256,8.3355,8.2959,8.3355,113600.0
2009-01-05 14:05:00,8.4,8.44,8.4,8.42,97200.0,8.3256,8.3653,8.3256,8.3454,97200.0
2009-01-05 14:10:00,8.43,8.45,8.42,8.42,32000.0,8.3553,8.3752,8.3454,8.3454,32000.0
2009-01-05 14:15:00,8.42,8.44,8.4,8.4,43600.0,8.3454,8.3653,8.3256,8.3256,43600.0
2009-01-05 14:20:00,8.4,8.41,8.37,8.38,40400.0,8.3256,8.3355,8.2959,8.3058,40400.0
2009-01-05 14:25:00,8.38,8.41,8.38,8.39,101600.0,8.3058,8.3355,8.3058,8.3157,101600.0
2009-01-05 14:30:00,8.38,8.38,8.34,8.36,62400.0,8.3058,8.3058,8.2661,8.286,62400.0
2009-01-05 14:35:00,8.36,8.38,8.35,8.37,75600.0,8.286,8.3058,8.2761,8.2959,75600.0
2009-01-05 14:40:00,8.37,8.41,8.37,8.39,50800.0,8.2959,8.3355,8.2959,8.3157,50800.0
2009-01-05 14:45:00,8.38,8.38,8.31,8.31,73600.0,8.3058,8.3058,8.2364,8.2364,73600.0
2009-01-05 14:50:00,8.31,8.31,8.27,8.28,77200.0,8.2364,8.2364,8.1968,8.2067,77200.0
2009-01-05 14:55:00,8.28,8.35,8.27,8.32,81200.0,8.2067,8.2761,8.1968,8.2463,81200.0
2009-01-05 15:00:00,8.32,8.35,8.31,8.34,84000.0,8.2463,8.2761,8.2364,8.2661,84000.0
2009-01-05 15:05:00,8.34,8.37,8.31,8.31,109600.0,8.2661,8.2959,8.2364,8.2364,109600.0
2009-01-05 15:10:00,8.31,8.32,8.28,8.28,86000.0,8.2364,8.2463,8.2067,8.2067,86000.0
2009-01-05 15:15:00,8.28,8.31,8.26,8.3,145600.0,8.2067,8.2364,8.1869,8.2265,145600.0
2009-01-05 15:20:00,8.31,8.32,8.27,8.29,96400.0,8.2364,8.2463,8.1968,8.2166,96400.0
2009-01-05 15:25:00,8.3,8.31,8.29,8.3,120000.0,8.2265,8.2364,8.2166,8.2265,120000.0
2009-01-05 15:30:00,8.3,8.33,8.29,8.33,118800.0,8.2265,8.2562,8.2166,8.2562,118800.0
2009-01-05 15:35:00,8.32,8.35,8.3,8.34,152000.0,8.2463,8.2761,8.2265,8.2661,152000.0
2009-01-05 15:40:00,8.34,8.37,8.31,8.32,147600.0,8.2661,8.2959,8.2364,8.2463,147600.0
2009-01-05 15:45:00,8.32,8.33,8.27,8.28,213200.0,8.2463,8.2562,8.1968,8.2067,213200.0
2009-01-05 15:50:00,8.28,8.32,8.28,8.31,205200.0,8.2067,8.2463,8.2067,8.2364,205200.0
2009-01-05 15:55:00,8.31,8.34,8.28,8.33,425200.0,8.2364,8.2661,8.2067,8.2562,425200.0
2009-01-06 09:30:00,8.53,8.53,8.36,8.43,50000.0,8.4545,8.4545,8.286,8.3553,50000.0
2009-01-06 09:35:00,8.44,8.44,8.39,8.44,30400.0,8.3653,8.3653,8.3157,8.3653,30400.0
2009-01-06 09:40:00,8.43,8.47,8.38,8.44,88400.0,8.3553,8.395,8.3058,8.3653,88400.0
2009-01-06 09:45:00,8.44,8.47,8.42,8.45,90000.0,8.3653,8.395,8.3454,8.3752,90000.0
2009-01-06 09:50:00,8.44,8.45,8.39,8.44,148400.0,8.3653,8.3752,8.3157,8.3653,148400.0
2009-01-06 09:55:00,8.44,8.44,8.38,8.38,128000.0,8.3653,8.3653,8.3058,8.3058,128000.0
2009-01-06 10:00:00,8.39,8.42,8.38,8.41,79600.0,8.3157,8.3454,8.3058,8.3355,79600.0
2009-01-06 10:05:00,8.41,8.46,8.4,8.44,57600.0,8.3355,8.3851,8.3256,8.3653,57600.0
2009-01-06 10:10:00,8.43,8.43,8.41,8.42,39200.0,8.3553,8.3553,8.3355,8.3454,39200.0
2009-01-06 10:15:00,8.41,8.42,8.31,8.31,37600.0,8.3355,8.3454,8.2364,8.2364,37600.0
2009-01-06 10:20:00,8.32,8.38,8.3,8.38,25200.0,8.2463,8.3058,8.2265,8.3058,25200.0
2009-01-06 10:25:00,8.38,8.38,8.29,8.31,72800.0,8.3058,8.3058,8.2166,8.2364,72800.0
2009-01-06 10:30:00,8.3,8.35,8.3,8.33,101600.0,8.2265,8.2761,8.2265,8.2562,101600.0
2009-01-06 10:35:00,8.33,8.42,8.33,8.42,91200.0,8.2562,8.3454,8.2562,8.3454,91200.0
2009-01-06 10:40:00,8.42,8.46,8.42,8.46,60000.0,8.3454,8.3851,8.3454,8.3851,60000.0
2009-01-06 10:45:00,8.45,8.46,8.41,8.43,42000.0,8.3752,8.3851,8.3355,8.3553,42000.0
2009-01-06 10:50:00,8.44,8.45,8.42,8.42,42000.0,8.3653,8.3752,8.3454,8.3454,42000.0
2009-01-06 10:55:00,8.42,8.45,8.42,8.43,43200.0,8.3454,8.3752,8.3454,8.3553,43200.0
2009-01-06 11:00:00,8.43,8.44,8.4,8.42,80400.0,8.3553,8.3653,8.3256,8.3454,80400.0
2009-01-06 11:05:00,8.42,8.42,8.38,8.38,47600.0,8.3454,8.3454,8.3058,8.3058,47600.0
2009-01-06 11:10:00,8.38,8.42,8.37,8.42,32400.0,8.3058,8.3454,8.2959,8.3454,32400.0
2009-01-06 11:15:00,8.42,8.44,8.42,8.43,44000.0,8.3454,8.3653,8.3454,8.3553,44000.0
2009-01-06 11:20:00,8.43,8.44,8.43,8.44,61200.0,8.3553,8.3653,8.3553,8.3653,61200.0
2009-01-06 11:25:00,8.43,8.44,8.43,8.43,23600.0,8.3553,8.3653,8.3553,8.3553,23600.0
2009-01-06 11:30:00,8.44,8.44,8.42,8.43,37200.0,8.3653,8.3653,8.3454,8.3553,37200.0
2009-01-06 11:35:00,8.43,8.44,8.43,8.44,13200.0,8.3553,8.3653,8.3553,8.3653,13200.0
2009-01-06 11:40:00,8.44,8.44,8.43,8.44,50000.0,8.3653,8.3653,8.3553,8.3653,50000.0
2009-01-06 11:45:00,8.44,8.44,8.43,8.44,53200.0,8.3653,8.3653,8.3553,8.3653,53200.0
2009-01-06 11:50:00,8.44,8.44,8.42,8.42,44400.0,8.3653,8.3653,8.3454,8.3454,44400.0
2009-01-06 11:55:00,8.42,8.44,8.42,8.44,20800.0,8.3454,8.3653,8.3454,8.3653,20800.0
2009-01-06 12:00:00,8.45,8.45,8.42,8.44,69600.0,8.3752,8.3752,8.3454,8.3653,69600.0
2009-01-06 12:05:00,8.44,8.49,8.44,8.49,62800.0,8.3653,8.4148,8.3653,8.4148,62800.0
2009-01-06 12:10:00,8.49,8.5,8.48,8.49,179600.0,8.4148,8.4247,8.4049,8.4148,179600.0
2009-01-06 12:15:00,8.49,8.49,8.46,8.46,32400.0,8.4148,8.4148,8.3851,8.3851,32400.0
2009-01-06 12:20:00,8.46,8.47,8.45,8.45,25600.0,8.3851,8.395,8.3752,8.3752,25600.0
2009-01-06 12:25:00,8.44,8.45,8.44,8.45,19600.0,8.3653,8.3752,8.3653,8.3752,19600.0
2009-01-06 12:30:00,8.46,8.51,8.45,8.51,218000.0,8.3851,8.4346,8.3752,8.4346,218000.0
2009-01-06 12:35:00,8.51,8.53,8.51,8.53,22800.0,8.4346,8.4545,8.4346,8.4545,22800.0
2009-01-06 12:40:00,8.53,8.53,8.52,8.53,46400.0,8.4545,8.4545,8.4445,8.4545,46400.0
2009-01-06 12:45:00,8.53,8.57,8.53,8.57,57200.0,8.4545,8.4941,8.4545,8.4941,57200.0
2009-01-06 12:50:00,8.57,8.6,8.56,8.59,48400.0,8.4941,8.5238,8.4842,8.5139,48400.0
2009-01-06 12:55:00,8.59,8.59,8.57,8.59,28400.0,8.5139,8.5139,8.4941,8.5139,28400.0
2009-01-06 13:00:00,8.59,8.6,8.58,8.58,41600.0,8.5139,8.5238,8.504,8.504,41600.0
2009-01-06 13:05:00,8.58,8.58,8.56,8.57,36800.0,8.504,8.504,8.4842,8.4941,36800.0
2009-01-06 13:10:00,8.56,8.56,8.54,8.54,22000.0,8.4842,8.4842,8.4644,8.4644,22000.0
2009-01-06 13:15:00,8.55,8.55,8.51,8.51,14400.0,8.4743,8.4743,8.4346,8.4346,14400.0
2009-01-06 13:20:00,8.51,8.52,8.49,8.52,42000.0,8.4346,8.4445,8.4148,8.4445,42000.0
2009-01-06 13:25:00,8.52,8.55,8.51,8.55,23200.0,8.4445,8.4743,8.4346,8.4743,23200.0
2009-01-06 13:30:00,8.54,8.55,8.53,8.55,32000.0,8.4644,8.4743,8.4545,8.4743,32000.0
2009-01-06 13:35:00,8.55,8.58,8.54,8.55,34000.0,8.4743,8.504,8.4644,8.4743,34000.0
2009-01-06 13:40:00,8.55,8.55,8.53,8.55,20400.0,8.4743,8.4743,8.4545,8.4743,20400.0
2009-01-06 13:45:00,8.55,8.6,8.54,8.6,28800.0,8.4743,8.5238,8.4644,8.5238,28800.0
2009-01-06 13:50:00,8.59,8.61,8.59,8.61,42400.0,8.5139,8.5338,8.5139,8.5338,42400.0
2009-01-06 13:55:00,8.6,8.6,8.58,8.59,41200.0,8.5238,8.5238,8.504,8.5139,41200.0
2009-01-06 14:00:00,8.58,8.6,8.57,8.58,161600.0,8.504,8.5238,8.4941,8.504,161600.0
2009-01-06 14:05:00,8.58,8.6,8.56,8.6,64800.0,8.504,8.5238,8.4842,8.5238,64800.0
2009-01-06 14:10:00,8.6,8.69,8.6,8.66,130000.0,8.5238,8.613,8.5238,8.5833,130000.0
2009-01-06 14:15:00,8.66,8.72,8.66,8.67,180400.0,8.5833,8.6428,8.5833,8.5932,180400.0
2009-01-06 14:20:00,8.67,8.72,8.67,8.69,98000.0,8.5932,8.6428,8.5932,8.613,98000.0
2009-01-06 14:25:00,8.69,8.71,8.68,8.7,66400.0,8.613,8.6329,8.6031,8.623,66400.0
2009-01-06 14:30:00,8.7,8.74,8.7,8.73,114800.0,8.623,8.6626,8.623,8.6527,114800.0
2009-01-06 14:35:00,8.72,8.75,8.72,8.72,136000.0,8.6428,8.6725,8.6428,8.6428,136000.0
2009-01-06 14:40:00,8.72,8.75,8.72,8.75,88000.0,8.6428,8.6725,8.6428,8.6725,88000.0
2009-01-06 14:45:00,8.75,8.81,8.75,8.8,120000.0,8.6725,8.732,8.6725,8.7221,120000.0
2009-01-06 14:50:00,8.79,8.79,8.74,8.76,62000.0,8.7122,8.7122,8.6626,8.6824,62000.0
2009-01-06 14:55:00,8.76,8.77,8.73,8.75,66800.0,8.6824,8.6923,8.6527,8.6725,66800.0
2009-01-06 15:00:00,8.75,8.78,8.73,8.77,99600.0,8.6725,8.7022,8.6527,8.6923,99600.0
2009-01-06 15:05:00,8.77,8.77,8.71,8.73,70000.0,8.6923,8.6923,8.6329,8.6527,70000.0
2009-01-06 15:10:00,8.73,8.73,8.68,8.7,112000.0,8.6527,8.6527,8.6031,8.623,112000.0
2009-01-06 15:15:00,8.7,8.7,8.63,8.64,106000.0,8.623,8.623,8.5536,8.5635,106000.0
2009-01-06 15:20:00,8.64,8.65,8.6,8.62,162000.0,8.5635,8.5734,8.5238,8.5437,162000.0
2009-01-06 15:25:00,8.62,8.64,8.58,8.61,136400.0,8.5437,8.5635,8.504,8.5338,136400.0
2009-01-06 15:30:00,8.61,8.64,8.6,8.61,156800.0,8.5338,8.5635,8.5238,8.5338,156800.0
2009-01-06 15:35:00,8.61,8.62,8.59,8.6,136800.0,8.5338,8.5437,8.5139,8.5238,136800.0
2009-01-06 15:40:00,8.6,8.63,8.58,8.63,170800.0,8.5238,8.5536,8.504,8.5536,170800.0
2009-01-06 15:45:00,8.63,8.63,8.6,8.61,132400.0,8.5536,8.5536,8.5238,8.5338,132400.0
2009-01-06 15:50:00,8.61,8.63,8.6,8.63,138800.0,8.5338,8.5536,8.5238,8.5536,138800.0
2009-01-06 15:55:00,8.62,8.64,8.61,8.63,139200.0,8.5437,8.5635,8.5338,8.5536,139200.0
2009-01-07 09:30:00,8.47,8.49,8.43,8.46,62400.0,8.395,8.4148,8.3553,8.3851,62400.0
2009-01-07 09:35:00,8.44,8.46,8.31,8.36,52800.0,8.3653,8.3851,8.2364,8.286,52800.0
2009-01-07 09:40:00,8.35,8.39,8.33,8.37,36000.0,8.2761,8.3157,8.2562,8.2959,36000.0
2009-01-07 09:45:00,8.37,8.4,8.33,8.35,72800.0,8.2959,8.3256,8.2562,8.2761,72800.0
2009-01-07 09:50:00,8.35,8.35,8.29,8.31,112000.0,8.2761,8.2761,8.2166,8.2364,112000.0
2009-01-07 09:55:00,8.3,8.34,8.28,8.29,130000.0,8.2265,8.2661,8.2067,8.2166,130000.0
2009-01-07 10:00:00,8.31,8.34,8.29,8.32,102400.0,8.2364,8.2661,8.2166,8.2463,102400.0
2009-01-07 10:05:00,8.33,8.33,8.28,8.29,44000.0,8.2562,8.2562,8.2067,8.2166,44000.0
2009-01-07 10:10:00,8.29,8.29,8.19,8.2,128400.0,8.2166,8.2166,8.1175,8.1274,128400.0
2009-01-07 10:15:00,8.2,8.2,8.13,8.16,107600.0,8.1274,8.1274,8.058,8.0877,107600.0
2009-01-07 10:20:00,8.15,8.18,8.14,8.16,70000.0,8.0778,8.1076,8.0679,8.0877,70000.0
2009-01-07 10:25:00,8.16,8.16,8.1,8.13,135600.0,8.0877,8.0877,8.0283,8.058,135600.0
2009-01-07 10:30:00,8.13,8.13,8.08,8.13,132800.0,8.058,8.058,8.0084,8.058,132800.0
2009-01-07 10:35:00,8.13,8.22,8.13,8.19,108400.0,8.058,8.1472,8.058,8.1175,108400.0
2009-01-07 10:40:00,8.2,8.23,8.2,8.22,42800.0,8.1274,8.1571,8.1274,8.1472,42800.0
2009-01-07 10:45:00,8.22,8.23,8.2,8.22,49200.0,8.1472,8.1571,8.1274,8.1472,49200.0
2009-01-07 10:50:00,8.2,8.2,8.17,8.2,33200.0,8.1274,8.1274,8.0976,8.1274,33200.0
2009-01-07 10:55:00,8.2,8.25,8.18,8.24,44000.0,8.1274,8.1769,8.1076,8.167,44000.0
2009-01-07 11:00:00,8.24,8.25,8.2,8.24,38000.0,8.167,8.1769,8.1274,8.167,38000.0
2009-01-07 11:05:00,8.24,8.25,8.24,8.24,42000.0,8.167,8.1769,8.167,8.167,42000.0
2009-01-07 11:10:00,8.24,8.24,8.22,8.22,23600.0,8.167,8.167,8.1472,8.1472,23600.0
2009-01-07 11:15:00,8.22,8.23,8.2,8.2,36000.0,8.1472,8.1571,8.1274,8.1274,36000.0
2009-01-07 11:20:00,8.2,8.21,8.17,8.2,45200.0,8.1274,8.1373,8.0976,8.1274,45200.0
2009-01-07 11:25:00,8.2,8.22,8.2,8.2,12800.0,8.1274,8.1472,8.1274,8.1274,12800.0
2009-01-07 11:30:00,8.21,8.23,8.21,8.23,8000.0,8.1373,8.1571,8.1373,8.1571,8000.0
2009-01-07 11:35:00,8.23,8.24,8.22,8.24,18800.0,8.1571,8.167,8.1472,8.167,18800.0
2009-01-07 11:40:00,8.24,8.25,8.23,8.25,40800.0,8.167,8.1769,8.1571,8.1769,40800.0
2009-01-07 11:45:00,8.25,8.25,8.24,8.25,42000.0,8.1769,8.1769,8.167,8.1769,42000.0
2009-01-07 11:50:00,8.25,8.25,8.24,8.25,20800.0,8.1769,8.1769,8.167,8.1769,20800.0
2009-01-07 11:55:00,8.25,8.25,8.24,8.24,8800.0,8.1769,8.1769,8.167,8.167,8800.0
2009-01-07 12:00:00,8.24,8.24,8.21,8.22,10000.0,8.167,8.167,8.1373,8.1472,10000.0
2009-01-07 12:05:00,8.22,8.24,8.21,8.24,6000.0,8.1472,8.167,8.1373,8.167,6000.0
2009-01-07 12:10:00,8.23,8.24,8.23,8.23,9600.0,8.1571,8.167,8.1571,8.1571,9600.0
2009-01-07 12:15:00,8.23,8.26,8.23,8.24,16800.0,8.1571,8.1869,8.1571,8.167,16800.0
2009-01-07 12:20:00,8.24,8.24,8.21,8.21,20000.0,8.167,8.167,8.1373,8.1373,20000.0
2009-01-07 12:25:00,8.21,8.22,8.19,8.19,48800.0,8.1373,8.1472,8.1175,8.1175,48800.0
2009-01-07 12:30:00,8.2,8.2,8.18,8.2,21600.0,8.1274,8.1274,8.1076,8.1274,21600.0
2009-01-07 12:35:00,8.2,8.2,8.18,8.19,48800.0,8.1274,8.1274,8.1076,8.1175,48800.0
2009-01-07 12:40:00,8.19,8.19,8.17,8.17,27200.0,8.1175,8.1175,8.0976,8.0976,27200.0
2009-01-07 12:45:00,8.17,8.18,8.16,8.17,28400.0,8.0976,8.1076,8.0877,8.0976,28400.0
2009-01-07 12:50:00,8.17,8.17,8.16,8.17,18400.0,8.0976,8.0976,8.0877,8.0976,18400.0
2009-01-07 12:55:00,8.16,8.16,8.13,8.13,19200.0,8.0877,8.0877,8.058,8.058,19200.0
2009-01-07 13:00:00,8.14,8.15,8.13,8.15,6800.0,8.0679,8.0778,8.058,8.0778,6800.0
2009-01-07 13:05:00,8.15,8.16,8.13,8.15,34800.0,8.0778,8.0877,8.058,8.0778,34800.0
2009-01-07 13:10:00,8.15,8.15,8.14,8.15,14800.0,8.0778,8.0778,8.0679,8.0778,14800.0
2009-01-07 13:15:00,8.15,8.17,8.15,8.16,46400.0,8.0778,8.0976,8.0778,8.0877,46400.0
2009-01-07 13:20:00,8.16,8.17,8.14,8.14,82800.0,8.0877,8.0976,8.0679,8.0679,82800.0
2009-01-07 13:25:00,8.15,8.15,8.14,8.15,38400.0,8.0778,8.0778,8.0679,8.0778,38400.0
2009-01-07 13:30:00,8.14,8.15,8.13,8.13,32800.0,8.0679,8.0778,8.058,8.058,32800.0
2009-01-07 13:35:00,8.14,8.15,8.14,8.15,43600.0,8.0679,8.0778,8.0679,8.0778,43600.0
2009-01-07 13:40:00,8.15,8.15,8.11,8.11,39200.0,8.0778,8.0778,8.0382,8.0382,39200.0
2009-01-07 13:45:00,8.11,8.11,8.09,8.1,30800.0,8.0382,8.0382,8.0184,8.0283,30800.0
2009-01-07 13:50:00,8.1,8.1,8.08,8.08,30800.0,8.0283,8.0283,8.0084,8.0084,30800.0
2009-01-07 13:55:00,8.08,8.09,8.02,8.04,95600.0,8.0084,8.0184,7.949,7.9688,95600.0
2009-01-07 14:00:00,8.04,8.06,8.03,8.04,56800.0,7.9688,7.9886,7.9589,7.9688,56800.0
2009-01-07 14:05:00,8.04,8.05,8.04,8.04,48000.0,7.9688,7.9787,7.9688,7.9688,48000.0
2009-01-07 14:10:00,8.04,8.04,8.03,8.03,51200.0,7.9688,7.9688,7.9589,7.9589,51200.0
2009-01-07 14:15:00,8.04,8.05,8.02,8.02,52000.0,7.9688,7.9787,7.949,7.949,52000.0
2009-01-07 14:20:00,8.02,8.02,8.0,8.02,64400.0,7.949,7.949,7.9292,7.949,64400.0
2009-01-07 14:25:00,8.01,8.01,7.99,8.0,77200.0,7.9391,7.9391,7.9192,7.9292,77200.0
2009-01-07 14:30:00,8.0,8.01,8.0,8.01,34800.0,7.9292,7.9391,7.9292,7.9391,34800.0
2009-01-07 14:35:00,8.0,8.02,8.0,8.01,24000.0,7.9292,7.949,7.9292,7.9391,24000.0
2009-01-07 14:40:00,8.01,8.01,8.0,8.01,54000.0,7.9391,7.9391,7.9292,7.9391,54000.0
2009-01-07 14:45:00,8.01,8.01,8.0,8.0,84400.0,7.9391,7.9391,7.9292,7.9292,84400.0
2009-01-07 14:50:00,8.01,8.03,7.99,8.03,74400.0,7.9391,7.9589,7.9192,7.9589,74400.0
2009-01-07 14:55:00,8.02,8.04,8.01,8.02,36800.0,7.949,7.9688,7.9391,7.949,36800.0
2009-01-07 15:00:00,8.02,8.03,8.02,8.03,50400.0,7.949,7.9589,7.949,7.9589,50400.0
2009-01-07 15:05:00,8.03,8.03,8.0,8.0,36800.0,7.9589,7.9589,7.9292,7.9292,36800.0
2009-01-07 15:10:00,8.0,8.01,7.99,8.0,63600.0,7.9292,7.9391,7.9192,7.9292,63600.0
2009-01-07 15:15:00,8.01,8.02,7.98,8.02,52400.0,7.9391,7.949,7.9093,7.949,52400.0
2009-01-07 15:20:00,8.01,8.02,7.98,7.99,189600.0,7.9391,7.949,7.9093,7.9192,189600.0
2009-01-07 15:25:00,7.99,8.0,7.98,7.99,91200.0,7.9192,7.9292,7.9093,7.9192,91200.0
2009-01-07 15:30:00,7.99,8.05,7.99,8.02,243200.0,7.9192,7.9787,7.9192,7.949,243200.0
2009-01-07 15:35:00,8.02,8.03,8.0,8.01,204000.0,7.949,7.9589,7.9292,7.9391,204000.0
2009-01-07 15:40:00,8.01,8.01,7.98,7.98,110000.0,7.9391,7.9391,7.9093,7.9093,110000.0
2009-01-07 15:45:00,7.98,7.98,7.93,7.95,231200.0,7.9093,7.9093,7.8598,7.8796,231200.0
2009-01-07 15:50:00,7.95,7.96,7.93,7.96,194800.0,7.8796,7.8895,7.8598,7.8895,194800.0
2009-01-07 15:55:00,7.96,8.03,7.96,8.03,467200.0,7.8895,7.9589,7.8895,7.9589,467200.0
2009-01-08 09:30:00,7.97,8.08,7.95,7.96,52000.0,7.8994,8.0084,7.8796,7.8895,52000.0
2009-01-08 09:35:00,7.97,7.97,7.93,7.93,31600.0,7.8994,7.8994,7.8598,7.8598,31600.0
2009-01-08 09:40:00,7.92,7.95,7.9,7.93,85600.0,7.8499,7.8796,7.83,7.8598,85600.0
2009-01-08 09:45:00,7.95,7.97,7.91,7.91,30800.0,7.8796,7.8994,7.84,7.84,30800.0
2009-01-08 09:50:00,7.91,7.91,7.86,7.88,44400.0,7.84,7.84,7.7904,7.8102,44400.0
2009-01-08 09:55:00,7.88,7.92,7.86,7.89,75600.0,7.8102,7.8499,7.7904,7.8201,75600.0
2009-01-08 10:00:00,7.88,7.92,7.88,7.92,56800.0,7.8102,7.8499,7.8102,7.8499,56800.0
2009-01-08 10:05:00,7.92,7.94,7.91,7.92,81200.0,7.8499,7.8697,7.84,7.8499,81200.0
2009-01-08 10:10:00,7.93,7.94,7.91,7.93,38000.0,7.8598,7.8697,7.84,7.8598,38000.0
2009-01-08 10:15:00,7.93,7.93,7.9,7.92,103600.0,7.8598,7.8598,7.83,7.8499,103600.0
2009-01-08 10:20:00,7.93,7.94,7.93,7.93,156800.0,7.8598,7.8697,7.8598,7.8598,156800.0
2009-01-08 10:25:00,7.93,7.96,7.93,7.93,68000.0,7.8598,7.8895,7.8598,7.8598,68000.0
2009-01-08 10:30:00,7.93,7.94,7.92,7.93,86000.0,7.8598,7.8697,7.8499,7.8598,86000.0
2009-01-08 10:35:00,7.94,8.0,7.93,8.0,230000.0,7.8697,7.9292,7.8598,7.9292,230000.0
2009-01-08 10:40:00,8.0,8.07,8.0,8.06,96000.0,7.9292,7.9985,7.9292,7.9886,96000.0
2009-01-08 10:45:00,8.07,8.09,8.06,8.09,46800.0,7.9985,8.0184,7.9886,8.0184,46800.0
2009-01-08 10:50:00,8.09,8.19,8.09,8.15,129600.0,8.0184,8.1175,8.0184,8.0778,129600.0
2009-01-08 10:55:00,8.15,8.17,8.14,8.14,89200.0,8.0778,8.0976,8.0679,8.0679,89200.0
2009-01-08 11:00:00,8.15,8.18,8.14,8.17,44000.0,8.0778,8.1076,8.0679,8.0976,44000.0
2009-01-08 11:05:00,8.18,8.19,8.15,8.15,53600.0,8.1076,8.1175,8.0778,8.0778,53600.0
2009-01-08 11:10:00,8.15,8.17,8.14,8.17,34400.0,8.0778,8.0976,8.0679,8.0976,34400.0
2009-01-08 11:15:00,8.17,8.19,8.16,8.18,47200.0,8.0976,8.1175,8.0877,8.1076,47200.0
2009-01-08 11:20:00,8.17,8.2,8.17,8.18,34800.0,8.0976,8.1274,8.0976,8.1076,34800.0
2009-01-08 11:25:00,8.17,8.18,8.11,8.11,30400.0,8.0976,8.1076,8.0382,8.0382,30400.0
2009-01-08 11:30:00,8.11,8.11,8.08,8.08,45600.0,8.0382,8.0382,8.0084,8.0084,45600.0
2009-01-08 11:35:00,8.09,8.22,8.08,8.13,278000.0,8.0184,8.1472,8.0084,8.058,278000.0
2009-01-08 11:40:00,8.13,8.17,8.13,8.16,44400.0,8.058,8.0976,8.058,8.0877,44400.0
2009-01-08 11:45:00,8.16,8.17,8.15,8.17,19200.0,8.0877,8.0976,8.0778,8.0976,19200.0
2009-01-08 11:50:00,8.16,8.16,8.13,8.15,42000.0,8.0877,8.0877,8.058,8.0778,42000.0
2009-01-08 11:55:00,8.15,8.15,8.12,8.15,14800.0,8.0778,8.0778,8.0481,8.0778,14800.0
2009-01-08 12:00:00,8.15,8.17,8.14,8.15,44400.0,8.0778,8.0976,8.0679,8.0778,44400.0
2009-01-08 12:05:00,8.15,8.15,8.12,8.13,22800.0,8.0778,8.0778,8.0481,8.058,22800.0
2009-01-08 12:10:00,8.14,8.19,8.13,8.18,44400.0,8.0679,8.1175,8.058,8.1076,44400.0
2009-01-08 12:15:00,8.18,8.18,8.15,8.15,11600.0,8.1076,8.1076,8.0778,8.0778,11600.0
2009-01-08 12:20:00,8.15,8.16,8.14,8.14,11600.0,8.0778,8.0877,8.0679,8.0679,11600.0
2009-01-08 12:25:00,8.14,8.14,8.13,8.14,17600.0,8.0679,8.0679,8.058,8.0679,17600.0
2009-01-08 12:30:00,8.14,8.15,8.13,8.13,26800.0,8.0679,8.0778,8.058,8.058,26800.0
2009-01-08 12:35:00,8.13,8.14,8.13,8.13,20800.0,8.058,8.0679,8.058,8.058,20800.0
2009-01-08 12:40:00,8.13,8.15,8.13,8.15,21200.0,8.058,8.0778,8.058,8.0778,21200.0
2009-01-08 12:45:00,8.15,8.19,8.15,8.19,30800.0,8.0778,8.1175,8.0778,8.1175,30800.0
2009-01-08 12:50:00,8.19,8.22,8.18,8.19,60000.0,8.1175,8.1472,8.1076,8.1175,60000.0
2009-01-08 12:55:00,8.2,8.2,8.15,8.15,49600.0,8.1274,8.1274,8.0778,8.0778,49600.0
2009-01-08 13:00:00,8.15,8.15,8.12,8.14,63200.0,8.0778,8.0778,8.0481,8.0679,63200.0
2009-01-08 13:05:00,8.14,8.14,8.1,8.1,26400.0,8.0679,8.0679,8.0283,8.0283,26400.0
2009-01-08 13:10:00,8.1,8.11,8.09,8.09,23600.0,8.0283,8.0382,8.0184,8.0184,23600.0
2009-01-08 13:15:00,8.09,8.1,8.09,8.09,25200.0,8.0184,8.0283,8.0184,8.0184,25200.0
2009-01-08 13:20:00,8.08,8.13,8.08,8.12,21600.0,8.0084,8.058,8.0084,8.0481,21600.0
2009-01-08 13:25:00,8.12,8.12,8.09,8.1,15600.0,8.0481,8.0481,8.0184,8.0283,15600.0
2009-01-08 13:30:00,8.1,8.1,8.08,8.1,26800.0,8.0283,8.0283,8.0084,8.0283,26800.0
2009-01-08 13:35:00,8.1,8.12,8.1,8.11,35200.0,8.0283,8.0481,8.0283,8.0382,35200.0
2009-01-08 13:40:00,8.11,8.11,8.11,8.11,34400.0,8.0382,8.0382,8.0382,8.0382,34400.0
2009-01-08 13:45:00,8.11,8.13,8.1,8.11,103200.0,8.0382,8.058,8.0283,8.0382,103200.0
2009-01-08 13:50:00,8.1,8.11,8.09,8.09,25600.0,8.0283,8.0382,8.0184,8.0184,25600.0
2009-01-08 13:55:00,8.09,8.09,8.07,8.07,81200.0,8.0184,8.0184,7.9985,7.9985,81200.0
2009-01-08 14:00:00,8.08,8.09,8.07,8.09,35600.0,8.0084,8.0184,7.9985,8.0184,35600.0
2009-01-08 14:05:00,8.09,8.12,8.09,8.12,62000.0,8.0184,8.0481,8.0184,8.0481,62000.0
2009-01-08 14:10:00,8.12,8.12,8.09,8.1,70800.0,8.0481,8.0481,8.0184,8.0283,70800.0
2009-01-08 14:15:00,8.1,8.14,8.1,8.13,41600.0,8.0283,8.0679,8.0283,8.058,41600.0
2009-01-08 14:20:00,8.13,8.14,8.13,8.13,28800.0,8.058,8.0679,8.058,8.058,28800.0
2009-01-08 14:25:00,8.12,8.14,8.11,8.11,27600.0,8.0481,8.0679,8.0382,8.0382,27600.0
2009-01-08 14:30:00,8.11,8.13,8.09,8.1,37600.0,8.0382,8.058,8.0184,8.0283,37600.0
2009-01-08 14:35:00,8.1,8.13,8.1,8.12,32000.0,8.0283,8.058,8.0283,8.0481,32000.0
2009-01-08 14:40:00,8.13,8.19,8.12,8.19,36800.0,8.058,8.1175,8.0481,8.1175,36800.0
2009-01-08 14:45:00,8.2,8.22,8.19,8.21,29600.0,8.1274,8.1472,8.1175,8.1373,29600.0
2009-01-08 14:50:00,8.21,8.25,8.21,8.24,48000.0,8.1373,8.1769,8.1373,8.167,48000.0
2009-01-08 14:55:00,8.24,8.24,8.21,8.22,29600.0,8.167,8.167,8.1373,8.1472,29600.0
2009-01-08 15:00:00,8.22,8.25,8.2,8.21,59200.0,8.1472,8.1769,8.1274,8.1373,59200.0
2009-01-08 15:05:00,8.2,8.21,8.17,8.2,63600.0,8.1274,8.1373,8.0976,8.1274,63600.0
2009-01-08 15:10:00,8.19,8.19,8.16,8.16,35600.0,8.1175,8.1175,8.0877,8.0877,35600.0
2009-01-08 15:15:00,8.17,8.19,8.17,8.17,44800.0,8.0976,8.1175,8.0976,8.0976,44800.0
2009-01-08 15:20:00,8.17,8.2,8.14,8.18,69200.0,8.0976,8.1274,8.0679,8.1076,69200.0
2009-01-08 15:25:00,8.19,8.2,8.18,8.19,42000.0,8.1175,8.1274,8.1076,8.1175,42000.0
2009-01-08 15:30:00,8.19,8.19,8.17,8.19,64800.0,8.1175,8.1175,8.0976,8.1175,64800.0
2009-01-08 15:35:00,8.19,8.19,8.15,8.17,66000.0,8.1175,8.1175,8.0778,8.0976,66000.0
2009-01-08 15:40:00,8.17,8.2,8.17,8.19,108000.0,8.0976,8.1274,8.0976,8.1175,108000.0
2009-01-08 15:45:00,8.19,8.21,8.17,8.19,200000.0,8.1175,8.1373,8.0976,8.1175,200000.0
2009-01-08 15:50:00,8.19,8.21,8.18,8.2,117600.0,8.1175,8.1373,8.1076,8.1274,117600.0
2009-01-08 15:55:00,8.2,8.22,8.2,8.22,203600.0,8.1274,8.1472,8.1274,8.1472,203600.0
2009-01-09 09:30:00,8.16,8.2,8.04,8.06,97200.0,8.0877,8.1274,7.9688,7.9886,97200.0
2009-01-09 09:35:00,8.06,8.06,7.96,7.98,66000.0,7.9886,7.9886,7.8895,7.9093,66000.0
2009-01-09 09:40:00,7.98,7.98,7.88,7.91,127200.0,7.9093,7.9093,7.8102,7.84,127200.0
2009-01-09 09:45:00,7.91,7.91,7.82,7.83,149600.0,7.84,7.84,7.7507,7.7607,149600.0
2009-01-09 09:50:00,7.82,7.83,7.72,7.73,118000.0,7.7507,7.7607,7.6516,7.6615,118000.0
2009-01-09 09:55:00,7.74,7.8,7.7,7.77,131600.0,7.6715,7.7309,7.6318,7.7012,131600.0
2009-01-09 10:00:00,7.76,7.81,7.75,7.79,68000.0,7.6913,7.7408,7.6814,7.721,68000.0
2009-01-09 10:05:00,7.79,7.83,7.78,7.82,48800.0,7.721,7.7607,7.7111,7.7507,48800.0
2009-01-09 10:10:00,7.82,7.82,7.77,7.77,35600.0,7.7507,7.7507,7.7012,7.7012,35600.0
2009-01-09 10:15:00,7.77,7.78,7.75,7.77,93200.0,7.7012,7.7111,7.6814,7.7012,93200.0
2009-01-09 10:20:00,7.77,7.78,7.75,7.77,39600.0,7.7012,7.7111,7.6814,7.7012,39600.0
2009-01-09 10:25:00,7.77,7.78,7.76,7.76,72800.0,7.7012,7.7111,7.6913,7.6913,72800.0
2009-01-09 10:30:00,7.76,7.77,7.7,7.71,82800.0,7.6913,7.7012,7.6318,7.6417,82800.0
2009-01-09 10:35:00,7.71,7.72,7.68,7.7,120800.0,7.6417,7.6516,7.612,7.6318,120800.0
2009-01-09 10:40:00,7.7,7.72,7.69,7.71,86800.0,7.6318,7.6516,7.6219,7.6417,86800.0
2009-01-09 10:45:00,7.71,7.73,7.7,7.72,97600.0,7.6417,7.6615,7.6318,7.6516,97600.0
2009-01-09 10:50:00,7.72,7.8,7.71,7.78,132000.0,7.6516,7.7309,7.6417,7.7111,132000.0
2009-01-09 10:55:00,7.8,7.8,7.78,7.79,52000.0,7.7309,7.7309,7.7111,7.721,52000.0
2009-01-09 11:00:00,7.78,7.84,7.78,7.83,80000.0,7.7111,7.7706,7.7111,7.7607,80000.0
2009-01-09 11:05:00,7.83,7.87,7.83,7.87,71600.0,7.7607,7.8003,7.7607,7.8003,71600.0
2009-01-09 11:10:00,7.86,7.86,7.85,7.85,61200.0,7.7904,7.7904,7.7805,7.7805,61200.0
2009-01-09 11:15:00,7.85,7.86,7.82,7.82,59200.0,7.7805,7.7904,7.7507,7.7507,59200.0
2009-01-09 11:20:00,7.82,7.89,7.82,7.89,113200.0,7.7507,7.8201,7.7507,7.8201,113200.0
2009-01-09 11:25:00,7.89,7.91,7.88,7.9,292400.0,7.8201,7.84,7.8102,7.83,292400.0
2009-01-09 11:30:00,7.9,7.93,7.9,7.92,69200.0,7.83,7.8598,7.83,7.8499,69200.0
2009-01-09 11:35:00,7.93,7.93,7.88,7.89,50000.0,7.8598,7.8598,7.8102,7.8201,50000.0
2009-01-09 11:40:00,7.88,7.88,7.83,7.83,41200.0,7.8102,7.8102,7.7607,7.7607,41200.0
2009-01-09 11:45:00,7.83,7.83,7.81,7.83,49600.0,7.7607,7.7607,7.7408,7.7607,49600.0
2009-01-09 11:50:00,7.83,7.83,7.81,7.83,25200.0,7.7607,7.7607,7.7408,7.7607,25200.0
2009-01-09 11:55:00,7.84,7.86,7.83,7.86,26800.0,7.7706,7.7904,7.7607,7.7904,26800.0
2009-01-09 12:00:00,7.86,7.86,7.85,7.86,29600.0,7.7904,7.7904,7.7805,7.7904,29600.0
2009-01-09 12:05:00,7.86,7.93,7.85,7.92,86000.0,7.7904,7.8598,7.7805,7.8499,86000.0
2009-01-09 12:10:00,7.93,7.93,7.89,7.89,45600.0,7.8598,7.8598,7.8201,7.8201,45600.0
2009-01-09 12:15:00,7.89,7.89,7.86,7.86,26800.0,7.8201,7.8201,7.7904,7.7904,26800.0
2009-01-09 12:20:00,7.87,7.87,7.85,7.86,58000.0,7.8003,7.8003,7.7805,7.7904,58000.0
2009-01-09 12:25:00,7.86,7.87,7.85,7.86,28000.0,7.7904,7.8003,7.7805,7.7904,28000.0
2009-01-09 12:30:00,7.86,7.86,7.85,7.85,33200.0,7.7904,7.7904,7.7805,7.7805,33200.0
2009-01-09 12:35:00,7.85,7.89,7.85,7.87,30800.0,7.7805,7.8201,7.7805,7.8003,30800.0
2009-01-09 12:40:00,7.88,7.88,7.85,7.85,24800.0,7.8102,7.8102,7.7805,7.7805,24800.0
2009-01-09 12:45:00,7.85,7.85,7.82,7.84,39200.0,7.7805,7.7805,7.7507,7.7706,39200.0
2009-01-09 12:50:00,7.84,7.84,7.83,7.84,24400.0,7.7706,7.7706,7.7607,7.7706,24400.0
2009-01-09 12:55:00,7.84,7.84,7.83,7.84,28800.0,7.7706,7.7706,7.7607,7.7706,28800.0
2009-01-09 13:00:00,7.84,7.89,7.84,7.88,61200.0,7.7706,7.8201,7.7706,7.8102,61200.0
2009-01-09 13:05:00,7.87,7.88,7.83,7.83,47200.0,7.8003,7.8102,7.7607,7.7607,47200.0
2009-01-09 13:10:00,7.83,7.85,7.82,7.85,34000.0,7.7607,7.7805,7.7507,7.7805,34000.0
2009-01-09 13:15:00,7.84,7.86,7.82,7.85,66800.0,7.7706,7.7904,7.7507,7.7805,66800.0
2009-01-09 13:20:00,7.86,7.86,7.83,7.83,18000.0,7.7904,7.7904,7.7607,7.7607,18000.0
2009-01-09 13:25:00,7.82,7.84,7.81,7.83,66800.0,7.7507,7.7706,7.7408,7.7607,66800.0
2009-01-09 13:30:00,7.83,7.87,7.82,7.87,70800.0,7.7607,7.8003,7.7507,7.8003,70800.0
2009-01-09 13:35:00,7.86,7.9,7.86,7.9,61200.0,7.7904,7.83,7.7904,7.83,61200.0
2009-01-09 13:40:00,7.9,7.92,7.9,7.91,45200.0,7.83,7.8499,7.83,7.84,45200.0
2009-01-09 13:45:00,7.91,7.93,7.91,7.93,34400.0,7.84,7.8598,7.84,7.8598,34400.0
2009-01-09 13:50:00,7.93,7.95,7.92,7.92,139600.0,7.8598,7.8796,7.8499,7.8499,139600.0
2009-01-09 13:55:00,7.92,7.94,7.92,7.92,56800.0,7.8499,7.8697,7.8499,7.8499,56800.0
2009-01-09 14:00:00,7.92,8.0,7.92,7.99,176000.0,7.8499,7.9292,7.8499,7.9192,176000.0
2009-01-09 14:05:00,7.98,7.99,7.97,7.99,40800.0,7.9093,7.9192,7.8994,7.9192,40800.0
2009-01-09 14:10:00,7.98,7.99,7.95,7.96,51200.0,7.9093,7.9192,7.8796,7.8895,51200.0
2009-01-09 14:15:00,7.96,8.01,7.96,8.01,60800.0,7.8895,7.9391,7.8895,7.9391,60800.0
2009-01-09 14:20:00,8.02,8.02,7.99,7.99,40400.0,7.949,7.949,7.9192,7.9192,40400.0
2009-01-09 14:25:00,7.99,8.01,7.97,7.97,47200.0,7.9192,7.9391,7.8994,7.8994,47200.0
2009-01-09 14:30:00,7.97,8.04,7.97,8.02,62000.0,7.8994,7.9688,7.8994,7.949,62000.0
2009-01-09 14:35:00,8.02,8.02,8.01,8.01,35200.0,7.949,7.949,7.9391,7.9391,35200.0
2009-01-09 14:40:00,8.0,8.01,7.97,8.01,41200.0,7.9292,7.9391,7.8994,7.9391,41200.0
2009-01-09 14:45:00,8.01,8.02,7.98,7.99,41200.0,7.9391,7.949,7.9093,7.9192,41200.0
2009-01-09 14:50:00,7.97,7.99,7.96,7.98,83200.0,7.8994,7.9192,7.8895,7.9093,83200.0
2009-01-09 14:55:00,7.99,8.01,7.98,7.99,45600.0,7.9192,7.9391,7.9093,7.9192,45600.0
2009-01-09 15:00:00,7.99,8.01,7.98,8.0,32000.0,7.9192,7.9391,7.9093,7.9292,32000.0
2009-01-09 15:05:00,8.01,8.01,7.95,7.95,66800.0,7.9391,7.9391,7.8796,7.8796,66800.0
2009-01-09 15:10:00,7.95,7.96,7.93,7.96,98400.0,7.8796,7.8895,7.8598,7.8895,98400.0
2009-01-09 15:15:00,7.96,7.97,7.93,7.96,58000.0,7.8895,7.8994,7.8598,7.8895,58000.0
2009-01-09 15:20:00,7.96,7.96,7.88,7.9,230000.0,7.8895,7.8895,7.8102,7.83,230000.0
2009-01-09 15:25:00,7.9,7.9,7.85,7.89,151600.0,7.83,7.83,7.7805,7.8201,151600.0
2009-01-09 15:30:00,7.88,7.92,7.88,7.92,72800.0,7.8102,7.8499,7.8102,7.8499,72800.0
2009-01-09 15:35:00,7.92,7.93,7.9,7.9,70800.0,7.8499,7.8598,7.83,7.83,70800.0
2009-01-09 15:40:00,7.91,7.91,7.87,7.88,162800.0,7.84,7.84,7.8003,7.8102,162800.0
2009-01-09 15:45:00,7.88,7.89,7.85,7.85,122400.0,7.8102,7.8201,7.7805,7.7805,122400.0
2009-01-09 15:50:00,7.85,7.88,7.82,7.85,242000.0,7.7805,7.8102,7.7507,7.7805,242000.0
2009-01-09 15:55:00,7.85,7.87,7.83,7.85,195600.0,7.7805,7.8003,7.7607,7.7805,195600.0
2009-01-12 09:30:00,7.9,7.9,7.67,7.87,100800.0,7.83,7.83,7.6021,7.8003,100800.0
2009-01-12 09:35:00,7.86,7.87,7.79,7.82,22800.0,7.7904,7.8003,7.721,7.7507,22800.0
2009-01-12 09:40:00,7.82,7.82,7.69,7.72,42400.0,7.7507,7.7507,7.6219,7.6516,42400.0
2009-01-12 09:45:00,7.72,7.76,7.69,7.75,56800.0,7.6516,7.6913,7.6219,7.6814,56800.0
2009-01-12 09:50:00,7.75,7.76,7.71,7.73,26800.0,7.6814,7.6913,7.6417,7.6615,26800.0
2009-01-12 09:55:00,7.73,7.77,7.71,7.77,43600.0,7.6615,7.7012,7.6417,7.7012,43600.0
2009-01-12 10:00:00,7.77,7.78,7.73,7.73,38400.0,7.7012,7.7111,7.6615,7.6615,38400.0
2009-01-12 10:05:00,7.74,7.76,7.7,7.74,46400.0,7.6715,7.6913,7.6318,7.6715,46400.0
2009-01-12 10:10:00,7.74,7.74,7.67,7.68,73600.0,7.6715,7.6715,7.6021,7.612,73600.0
2009-01-12 10:15:00,7.67,7.7,7.67,7.68,35600.0,7.6021,7.6318,7.6021,7.612,35600.0
2009-01-12 10:20:00,7.67,7.7,7.66,7.67,44800.0,7.6021,7.6318,7.5922,7.6021,44800.0
2009-01-12 10:25:00,7.68,7.69,7.67,7.68,40000.0,7.612,7.6219,7.6021,7.612,40000.0
2009-01-12 10:30:00,7.68,7.7,7.67,7.7,43200.0,7.612,7.6318,7.6021,7.6318,43200.0
2009-01-12 10:35:00,7.7,7.72,7.7,7.72,55200.0,7.6318,7.6516,7.6318,7.6516,55200.0
2009-01-12 10:40:00,7.73,7.75,7.73,7.74,42800.0,7.6615,7.6814,7.6615,7.6715,42800.0
2009-01-12 10:45:00,7.74,7.75,7.74,7.74,42400.0,7.6715,7.6814,7.6715,7.6715,42400.0
2009-01-12 10:50:00,7.74,7.76,7.73,7.75,42400.0,7.6715,7.6913,7.6615,7.6814,42400.0
2009-01-12 10:55:00,7.75,7.76,7.74,7.75,6400.0,7.6814,7.6913,7.6715,7.6814,6400.0
2009-01-12 11:00:00,7.75,7.76,7.74,7.74,26000.0,7.6814,7.6913,7.6715,7.6715,26000.0
2009-01-12 11:05:00,7.74,7.76,7.73,7.75,26800.0,7.6715,7.6913,7.6615,7.6814,26800.0
2009-01-12 11:10:00,7.75,7.75,7.72,7.73,21200.0,7.6814,7.6814,7.6516,7.6615,21200.0
2009-01-12 11:15:00,7.73,7.74,7.73,7.73,13200.0,7.6615,7.6715,7.6615,7.6615,13200.0
2009-01-12 11:20:00,7.72,7.73,7.7,7.72,26000.0,7.6516,7.6615,7.6318,7.6516,26000.0
2009-01-12 11:25:00,7.71,7.71,7.69,7.69,8800.0,7.6417,7.6417,7.6219,7.6219,8800.0
2009-01-12 11:30:00,7.7,7.71,7.69,7.69,34800.0,7.6318,7.6417,7.6219,7.6219,34800.0
2009-01-12 11:35:00,7.68,7.68,7.66,7.66,32400.0,7.612,7.612,7.5922,7.5922,32400.0
2009-01-12 11:40:00,7.67,7.68,7.66,7.67,33600.0,7.6021,7.612,7.5922,7.6021,33600.0
2009-01-12 11:45:00,7.67,7.69,7.66,7.68,20800.0,7.6021,7.6219,7.5922,7.612,20800.0
2009-01-12 11:50:00,7.68,7.71,7.68,7.71,14400.0,7.612,7.6417,7.612,7.6417,14400.0
2009-01-12 11:55:00,7.7,7.7,7.68,7.68,14800.0,7.6318,7.6318,7.612,7.612,14800.0
2009-01-12 12:00:00,7.68,7.68,7.67,7.67,16400.0,7.612,7.612,7.6021,7.6021,16400.0
2009-01-12 12:05:00,7.66,7.68,7.66,7.67,25200.0,7.5922,7.612,7.5922,7.6021,25200.0
2009-01-12 12:10:00,7.67,7.71,7.67,7.71,21200.0,7.6021,7.6417,7.6021,7.6417,21200.0
2009-01-12 12:15:00,7.71,7.71,7.71,7.71,11200.0,7.6417,7.6417,7.6417,7.6417,11200.0
2009-01-12 12:20:00,7.71,7.71,7.7,7.71,15600.0,7.6417,7.6417,7.6318,7.6417,15600.0
2009-01-12 12:25:00,7.7,7.71,7.7,7.71,22800.0,7.6318,7.6417,7.6318,7.6417,22800.0
2009-01-12 12:30:00,7.71,7.73,7.71,7.73,18800.0,7.6417,7.6615,7.6417,7.6615,18800.0
2009-01-12 12:35:00,7.73,7.74,7.72,7.73,22000.0,7.6615,7.6715,7.6516,7.6615,22000.0
2009-01-12 12:40:00,7.73,7.73,7.71,7.71,18800.0,7.6615,7.6615,7.6417,7.6417,18800.0
2009-01-12 12:45:00,7.71,7.71,7.69,7.7,27600.0,7.6417,7.6417,7.6219,7.6318,27600.0
2009-01-12 12:50:00,7.71,7.71,7.69,7.7,32400.0,7.6417,7.6417,7.6219,7.6318,32400.0
2009-01-12 12:55:00,7.7,7.72,7.7,7.72,50800.0,7.6318,7.6516,7.6318,7.6516,50800.0
2009-01-12 13:00:00,7.72,7.72,7.71,7.71,19200.0,7.6516,7.6516,7.6417,7.6417,19200.0
2009-01-12 13:05:00,7.72,7.74,7.72,7.74,37600.0,7.6516,7.6715,7.6516,7.6715,37600.0
2009-01-12 13:10:00,7.74,7.77,7.74,7.76,31200.0,7.6715,7.7012,7.6715,7.6913,31200.0
2009-01-12 13:15:00,7.75,7.76,7.75,7.75,15600.0,7.6814,7.6913,7.6814,7.6814,15600.0
2009-01-12 13:20:00,7.75,7.75,7.74,7.74,17200.0,7.6814,7.6814,7.6715,7.6715,17200.0
2009-01-12 13:25:00,7.74,7.74,7.73,7.73,5600.0,7.6715,7.6715,7.6615,7.6615,5600.0
2009-01-12 13:30:00,7.73,7.73,7.71,7.71,15200.0,7.6615,7.6615,7.6417,7.6417,15200.0
2009-01-12 13:35:00,7.71,7.72,7.71,7.72,26000.0,7.6417,7.6516,7.6417,7.6516,26000.0
2009-01-12 13:40:00,7.72,7.73,7.72,7.72,6800.0,7.6516,7.6615,7.6516,7.6516,6800.0
2009-01-12 13:45:00,7.72,7.75,7.72,7.75,34400.0,7.6516,7.6814,7.6516,7.6814,34400.0
2009-01-12 13:50:00,7.75,7.75,7.74,7.74,28000.0,7.6814,7.6814,7.6715,7.6715,28000.0
2009-01-12 13:55:00,7.75,7.75,7.73,7.73,21200.0,7.6814,7.6814,7.6615,7.6615,21200.0
2009-01-12 14:00:00,7.72,7.72,7.67,7.67,21600.0,7.6516,7.6516,7.6021,7.6021,21600.0
2009-01-12 14:05:00,7.67,7.68,7.66,7.67,24400.0,7.6021,7.612,7.5922,7.6021,24400.0
2009-01-12 14:10:00,7.67,7.68,7.67,7.68,25600.0,7.6021,7.612,7.6021,7.612,25600.0
2009-01-12 14:15:00,7.67,7.68,7.67,7.67,23200.0,7.6021,7.612,7.6021,7.6021,23200.0
2009-01-12 14:20:00,7.66,7.67,7.65,7.66,35600.0,7.5922,7.6021,7.5823,7.5922,35600.0
2009-01-12 14:25:00,7.66,7.68,7.66,7.68,27200.0,7.5922,7.612,7.5922,7.612,27200.0
2009-01-12 14:30:00,7.68,7.68,7.67,7.68,106400.0,7.612,7.612,7.6021,7.612,106400.0
2009-01-12 14:35:00,7.68,7.68,7.67,7.67,101200.0,7.612,7.612,7.6021,7.6021,101200.0
2009-01-12 14:40:00,7.68,7.68,7.66,7.66,91600.0,7.612,7.612,7.5922,7.5922,91600.0
2009-01-12 14:45:00,7.66,7.68,7.65,7.68,52000.0,7.5922,7.612,7.5823,7.612,52000.0
2009-01-12 14:50:00,7.67,7.69,7.66,7.69,38800.0,7.6021,7.6219,7.5922,7.6219,38800.0
2009-01-12 14:55:00,7.69,7.69,7.67,7.68,40000.0,7.6219,7.6219,7.6021,7.612,40000.0
2009-01-12 15:00:00,7.68,7.71,7.68,7.69,80400.0,7.612,7.6417,7.612,7.6219,80400.0
2009-01-12 15:05:00,7.69,7.7,7.67,7.68,89600.0,7.6219,7.6318,7.6021,7.612,89600.0
2009-01-12 15:10:00,7.68,7.69,7.67,7.67,64800.0,7.612,7.6219,7.6021,7.6021,64800.0
2009-01-12 15:15:00,7.67,7.68,7.67,7.67,54000.0,7.6021,7.612,7.6021,7.6021,54000.0
2009-01-12 15:20:00,7.67,7.71,7.66,7.71,67200.0,7.6021,7.6417,7.5922,7.6417,67200.0
2009-01-12 15:25:00,7.71,7.71,7.68,7.7,25200.0,7.6417,7.6417,7.612,7.6318,25200.0
2009-01-12 15:30:00,7.69,7.7,7.66,7.66,62800.0,7.6219,7.6318,7.5922,7.5922,62800.0
2009-01-12 15:35:00,7.65,7.67,7.63,7.65,76400.0,7.5823,7.6021,7.5624,7.5823,76400.0
2009-01-12 15:40:00,7.65,7.65,7.62,7.65,66000.0,7.5823,7.5823,7.5525,7.5823,66000.0
2009-01-12 15:45:00,7.65,7.7,7.64,7.7,69600.0,7.5823,7.6318,7.5723,7.6318,69600.0
2009-01-12 15:50:00,7.7,7.74,7.68,7.74,185600.0,7.6318,7.6715,7.612,7.6715,185600.0
2009-01-12 15:55:00,7.73,7.74,7.7,7.71,439600.0,7.6615,7.6715,7.6318,7.6417,439600.0
2009-01-13 09:30:00,7.56,7.58,7.45,7.48,207600.0,7.4931,7.5129,7.384,7.4138,207600.0
2009-01-13 09:35:00,7.46,7.55,7.42,7.5,237200.0,7.3939,7.4831,7.3543,7.4336,237200.0
2009-01-13 09:40:00,7.5,7.52,7.49,7.5,140400.0,7.4336,7.4534,7.4237,7.4336,140400.0
2009-01-13 09:45:00,7.5,7.55,7.48,7.55,404000.0,7.4336,7.4831,7.4138,7.4831,404000.0
2009-01-13 09:50:00,7.54,7.61,7.52,7.61,538400.0,7.4732,7.5426,7.4534,7.5426,538400.0
2009-01-13 09:55:00,7.61,7.66,7.58,7.62,330800.0,7.5426,7.5922,7.5129,7.5525,330800.0
2009-01-13 10:00:00,7.62,7.62,7.51,7.53,226400.0,7.5525,7.5525,7.4435,7.4633,226400.0
2009-01-13 10:05:00,7.53,7.57,7.5,7.5,302400.0,7.4633,7.503,7.4336,7.4336,302400.0
2009-01-13 10:10:00,7.51,7.52,7.49,7.51,100800.0,7.4435,7.4534,7.4237,7.4435,100800.0
2009-01-13 10:15:00,7.51,7.51,7.49,7.5,174000.0,7.4435,7.4435,7.4237,7.4336,174000.0
2009-01-13 10:20:00,7.5,7.51,7.48,7.5,146400.0,7.4336,7.4435,7.4138,7.4336,146400.0
2009-01-13 10:25:00,7.5,7.52,7.49,7.51,119600.0,7.4336,7.4534,7.4237,7.4435,119600.0
2009-01-13 10:30:00,7.51,7.52,7.48,7.5,76800.0,7.4435,7.4534,7.4138,7.4336,76800.0
2009-01-13 10:35:00,7.5,7.55,7.49,7.54,120800.0,7.4336,7.4831,7.4237,7.4732,120800.0
2009-01-13 10:40:00,7.54,7.6,7.54,7.58,173200.0,7.4732,7.5327,7.4732,7.5129,173200.0
2009-01-13 10:45:00,7.58,7.68,7.58,7.67,177200.0,7.5129,7.612,7.5129,7.6021,177200.0
2009-01-13 10:50:00,7.68,7.73,7.66,7.71,232800.0,7.612,7.6615,7.5922,7.6417,232800.0
2009-01-13 10:55:00,7.7,7.79,7.7,7.78,163600.0,7.6318,7.721,7.6318,7.7111,163600.0
2009-01-13 11:00:00,7.78,7.78,7.71,7.74,74400.0,7.7111,7.7111,7.6417,7.6715,74400.0
2009-01-13 11:05:00,7.73,7.81,7.73,7.81,125600.0,7.6615,7.7408,7.6615,7.7408,125600.0
2009-01-13 11:10:00,7.8,7.8,7.7,7.71,99600.0,7.7309,7.7309,7.6318,7.6417,99600.0
2009-01-13 11:15:00,7.71,7.71,7.65,7.71,94400.0,7.6417,7.6417,7.5823,7.6417,94400.0
2009-01-13 11:20:00,7.72,7.73,7.64,7.65,86400.0,7.6516,7.6615,7.5723,7.5823,86400.0
2009-01-13 11:25:00,7.65,7.68,7.64,7.67,102800.0,7.5823,7.612,7.5723,7.6021,102800.0
2009-01-13 11:30:00,7.66,7.68,7.64,7.65,77600.0,7.5922,7.612,7.5723,7.5823,77600.0
2009-01-13 11:35:00,7.65,7.68,7.62,7.63,68800.0,7.5823,7.612,7.5525,7.5624,68800.0
2009-01-13 11:40:00,7.63,7.65,7.62,7.62,60400.0,7.5624,7.5823,7.5525,7.5525,60400.0
2009-01-13 11:45:00,7.61,7.61,7.56,7.57,134400.0,7.5426,7.5426,7.4931,7.503,134400.0
2009-01-13 11:50:00,7.57,7.6,7.56,7.56,138400.0,7.503,7.5327,7.4931,7.4931,138400.0
2009-01-13 11:55:00,7.56,7.58,7.52,7.58,77600.0,7.4931,7.5129,7.4534,7.5129,77600.0
2009-01-13 12:00:00,7.58,7.58,7.54,7.57,76400.0,7.5129,7.5129,7.4732,7.503,76400.0
2009-01-13 12:05:00,7.56,7.58,7.56,7.57,63200.0,7.4931,7.5129,7.4931,7.503,63200.0
2009-01-13 12:10:00,7.56,7.57,7.54,7.55,65200.0,7.4931,7.503,7.4732,7.4831,65200.0
2009-01-13 12:15:00,7.55,7.55,7.52,7.52,42800.0,7.4831,7.4831,7.4534,7.4534,42800.0
2009-01-13 12:20:00,7.53,7.54,7.53,7.54,54400.0,7.4633,7.4732,7.4633,7.4732,54400.0
2009-01-13 12:25:00,7.54,7.54,7.52,7.52,20400.0,7.4732,7.4732,7.4534,7.4534,20400.0
2009-01-13 12:30:00,7.52,7.53,7.51,7.52,51600.0,7.4534,7.4633,7.4435,7.4534,51600.0
2009-01-13 12:35:00,7.52,7.54,7.52,7.53,54800.0,7.4534,7.4732,7.4534,7.4633,54800.0
2009-01-13 12:40:00,7.53,7.53,7.5,7.51,42000.0,7.4633,7.4633,7.4336,7.4435,42000.0
2009-01-13 12:45:00,7.51,7.51,7.48,7.49,72000.0,7.4435,7.4435,7.4138,7.4237,72000.0
2009-01-13 12:50:00,7.49,7.51,7.49,7.5,40000.0,7.4237,7.4435,7.4237,7.4336,40000.0
2009-01-13 12:55:00,7.5,7.5,7.46,7.46,30400.0,7.4336,7.4336,7.3939,7.3939,30400.0
2009-01-13 13:00:00,7.46,7.48,7.44,7.44,110000.0,7.3939,7.4138,7.3741,7.3741,110000.0
2009-01-13 13:05:00,7.44,7.44,7.42,7.43,75600.0,7.3741,7.3741,7.3543,7.3642,75600.0
2009-01-13 13:10:00,7.43,7.44,7.42,7.43,68000.0,7.3642,7.3741,7.3543,7.3642,68000.0
2009-01-13 13:15:00,7.43,7.44,7.41,7.41,56000.0,7.3642,7.3741,7.3444,7.3444,56000.0
2009-01-13 13:20:00,7.41,7.41,7.34,7.35,94800.0,7.3444,7.3444,7.275,7.2849,94800.0
2009-01-13 13:25:00,7.35,7.36,7.34,7.35,83600.0,7.2849,7.2948,7.275,7.2849,83600.0
2009-01-13 13:30:00,7.35,7.36,7.33,7.34,146400.0,7.2849,7.2948,7.2651,7.275,146400.0
2009-01-13 13:35:00,7.34,7.37,7.33,7.35,117200.0,7.275,7.3047,7.2651,7.2849,117200.0
2009-01-13 13:40:00,7.35,7.35,7.3,7.32,47600.0,7.2849,7.2849,7.2354,7.2552,47600.0
2009-01-13 13:45:00,7.31,7.31,7.25,7.25,187200.0,7.2453,7.2453,7.1858,7.1858,187200.0
2009-01-13 13:50:00,7.25,7.29,7.25,7.29,102000.0,7.1858,7.2254,7.1858,7.2254,102000.0
2009-01-13 13:55:00,7.28,7.3,7.28,7.3,225600.0,7.2155,7.2354,7.2155,7.2354,225600.0
2009-01-13 14:00:00,7.29,7.36,7.29,7.36,250400.0,7.2254,7.2948,7.2254,7.2948,250400.0
2009-01-13 14:05:00,7.36,7.39,7.33,7.35,100400.0,7.2948,7.3246,7.2651,7.2849,100400.0
2009-01-13 14:10:00,7.36,7.37,7.33,7.34,120400.0,7.2948,7.3047,7.2651,7.275,120400.0
2009-01-13 14:15:00,7.34,7.37,7.31,7.33,162400.0,7.275,7.3047,7.2453,7.2651,162400.0
2009-01-13 14:20:00,7.34,7.36,7.32,7.33,258000.0,7.275,7.2948,7.2552,7.2651,258000.0
2009-01-13 14:25:00,7.32,7.35,7.31,7.33,304000.0,7.2552,7.2849,7.2453,7.2651,304000.0
2009-01-13 14:30:00,7.33,7.42,7.31,7.42,150800.0,7.2651,7.3543,7.2453,7.3543,150800.0
2009-01-13 14:35:00,7.42,7.43,7.4,7.4,74000.0,7.3543,7.3642,7.3345,7.3345,74000.0
2009-01-13 14:40:00,7.4,7.43,7.4,7.4,57200.0,7.3345,7.3642,7.3345,7.3345,57200.0
2009-01-13 14:45:00,7.4,7.46,7.4,7.43,183200.0,7.3345,7.3939,7.3345,7.3642,183200.0
2009-01-13 14:50:00,7.43,7.43,7.38,7.39,290000.0,7.3642,7.3642,7.3146,7.3246,290000.0
2009-01-13 14:55:00,7.39,7.41,7.35,7.35,113600.0,7.3246,7.3444,7.2849,7.2849,113600.0
2009-01-13 15:00:00,7.35,7.36,7.32,7.36,222000.0,7.2849,7.2948,7.2552,7.2948,222000.0
2009-01-13 15:05:00,7.35,7.36,7.31,7.31,188000.0,7.2849,7.2948,7.2453,7.2453,188000.0
2009-01-13 15:10:00,7.31,7.33,7.31,7.32,141600.0,7.2453,7.2651,7.2453,7.2552,141600.0
2009-01-13 15:15:00,7.32,7.33,7.3,7.32,127600.0,7.2552,7.2651,7.2354,7.2552,127600.0
2009-01-13 15:20:00,7.32,7.36,7.31,7.35,231200.0,7.2552,7.2948,7.2453,7.2849,231200.0
2009-01-13 15:25:00,7.35,7.36,7.32,7.36,171600.0,7.2849,7.2948,7.2552,7.2948,171600.0
2009-01-13 15:30:00,7.35,7.36,7.3,7.35,210000.0,7.2849,7.2948,7.2354,7.2849,210000.0
2009-01-13 15:35:00,7.35,7.39,7.34,7.39,210800.0,7.2849,7.3246,7.275,7.3246,210800.0
2009-01-13 15:40:00,7.38,7.43,7.37,7.42,233200.0,7.3146,7.3642,7.3047,7.3543,233200.0
2009-01-13 15:45:00,7.43,7.43,7.38,7.4,209600.0,7.3642,7.3642,7.3146,7.3345,209600.0
2009-01-13 15:50:00,7.41,7.43,7.4,7.41,238000.0,7.3444,7.3642,7.3345,7.3444,238000.0
2009-01-13 15:55:00,7.41,7.42,7.35,7.39,356400.0,7.3444,7.3543,7.2849,7.3246,356400.0
2009-01-14 09:30:00,7.34,7.34,7.15,7.16,101600.0,7.275,7.275,7.0867,7.0966,101600.0
2009-01-14 09:35:00,7.16,7.23,7.15,7.19,118800.0,7.0966,7.166,7.0867,7.1263,118800.0
2009-01-14 09:40:00,7.19,7.21,7.16,7.16,153200.0,7.1263,7.1462,7.0966,7.0966,153200.0
2009-01-14 09:45:00,7.15,7.21,7.15,7.2,108800.0,7.0867,7.1462,7.0867,7.1362,108800.0
2009-01-14 09:50:00,7.2,7.27,7.2,7.24,266400.0,7.1362,7.2056,7.1362,7.1759,266400.0
2009-01-14 09:55:00,7.24,7.24,7.18,7.18,105200.0,7.1759,7.1759,7.1164,7.1164,105200.0
2009-01-14 10:00:00,7.18,7.2,7.16,7.18,162400.0,7.1164,7.1362,7.0966,7.1164,162400.0
2009-01-14 10:05:00,7.18,7.2,7.17,7.17,100800.0,7.1164,7.1362,7.1065,7.1065,100800.0
2009-01-14 10:10:00,7.17,7.2,7.13,7.13,174000.0,7.1065,7.1362,7.0669,7.0669,174000.0
2009-01-14 10:15:00,7.14,7.14,7.08,7.08,360000.0,7.0768,7.0768,7.0173,7.0173,360000.0
2009-01-14 10:20:00,7.09,7.09,7.04,7.05,193200.0,7.0272,7.0272,6.9777,6.9876,193200.0
2009-01-14 10:25:00,7.05,7.06,7.0,7.01,331200.0,6.9876,6.9975,6.938,6.9479,331200.0
2009-01-14 10:30:00,7.02,7.03,6.98,6.99,258000.0,6.9578,6.9677,6.9182,6.9281,258000.0
2009-01-14 10:35:00,7.0,7.0,6.95,6.96,255600.0,6.938,6.938,6.8885,6.8984,255600.0
2009-01-14 10:40:00,6.96,6.98,6.95,6.95,161200.0,6.8984,6.9182,6.8885,6.8885,161200.0
2009-01-14 10:45:00,6.94,7.01,6.94,7.01,164000.0,6.8785,6.9479,6.8785,6.9479,164000.0
2009-01-14 10:50:00,7.0,7.01,6.94,6.94,184800.0,6.938,6.9479,6.8785,6.8785,184800.0
2009-01-14 10:55:00,6.94,6.95,6.92,6.93,234400.0,6.8785,6.8885,6.8587,6.8686,234400.0
2009-01-14 11:00:00,6.93,6.93,6.9,6.91,139600.0,6.8686,6.8686,6.8389,6.8488,139600.0
2009-01-14 11:05:00,6.91,6.91,6.87,6.87,232800.0,6.8488,6.8488,6.8092,6.8092,232800.0
2009-01-14 11:10:00,6.87,6.89,6.82,6.89,167200.0,6.8092,6.829,6.7596,6.829,167200.0
2009-01-14 11:15:00,6.88,6.93,6.88,6.91,135600.0,6.8191,6.8686,6.8191,6.8488,135600.0
2009-01-14 11:20:00,6.92,6.92,6.9,6.9,108800.0,6.8587,6.8587,6.8389,6.8389,108800.0
2009-01-14 11:25:00,6.9,6.92,6.9,6.92,60400.0,6.8389,6.8587,6.8389,6.8587,60400.0
2009-01-14 11:30:00,6.92,6.92,6.9,6.92,145600.0,6.8587,6.8587,6.8389,6.8587,145600.0
2009-01-14 11:35:00,6.92,6.93,6.91,6.93,148000.0,6.8587,6.8686,6.8488,6.8686,148000.0
2009-01-14 11:40:00,6.93,6.93,6.92,6.93,206400.0,6.8686,6.8686,6.8587,6.8686,206400.0
2009-01-14 11:45:00,6.93,6.99,6.92,6.99,167600.0,6.8686,6.9281,6.8587,6.9281,167600.0
2009-01-14 11:50:00,6.99,7.03,6.99,7.02,197200.0,6.9281,6.9677,6.9281,6.9578,197200.0
2009-01-14 11:55:00,7.02,7.02,7.0,7.0,179200.0,6.9578,6.9578,6.938,6.938,179200.0
2009-01-14 12:00:00,7.0,7.01,6.99,7.01,177600.0,6.938,6.9479,6.9281,6.9479,177600.0
2009-01-14 12:05:00,7.01,7.02,7.0,7.02,75600.0,6.9479,6.9578,6.938,6.9578,75600.0
2009-01-14 12:10:00,7.02,7.02,7.01,7.01,35200.0,6.9578,6.9578,6.9479,6.9479,35200.0
2009-01-14 12:15:00,7.02,7.02,6.99,6.99,51600.0,6.9578,6.9578,6.9281,6.9281,51600.0
2009-01-14 12:20:00,6.99,7.0,6.99,6.99,60400.0,6.9281,6.938,6.9281,6.9281,60400.0
2009-01-14 12:25:00,6.99,7.0,6.99,7.0,74400.0,6.9281,6.938,6.9281,6.938,74400.0
2009-01-14 12:30:00,7.0,7.01,6.98,7.0,117600.0,6.938,6.9479,6.9182,6.938,117600.0
2009-01-14 12:35:00,7.0,7.0,6.98,6.99,46400.0,6.938,6.938,6.9182,6.9281,46400.0
2009-01-14 12:40:00,6.99,6.99,6.95,6.96,88000.0,6.9281,6.9281,6.8885,6.8984,88000.0
2009-01-14 12:45:00,6.96,6.97,6.95,6.96,32400.0,6.8984,6.9083,6.8885,6.8984,32400.0
2009-01-14 12:50:00,6.96,7.0,6.96,6.99,169200.0,6.8984,6.938,6.8984,6.9281,169200.0
2009-01-14 12:55:00,6.99,7.01,6.98,6.99,170400.0,6.9281,6.9479,6.9182,6.9281,170400.0
2009-01-14 13:00:00,6.99,7.0,6.98,6.99,49600.0,6.9281,6.938,6.9182,6.9281,49600.0
2009-01-14 13:05:00,6.99,6.99,6.98,6.99,30400.0,6.9281,6.9281,6.9182,6.9281,30400.0
2009-01-14 13:10:00,6.99,7.01,6.98,6.99,70000.0,6.9281,6.9479,6.9182,6.9281,70000.0
2009-01-14 13:15:00,6.98,6.99,6.96,6.96,52000.0,6.9182,6.9281,6.8984,6.8984,52000.0
2009-01-14 13:20:00,6.96,6.98,6.95,6.95,65600.0,6.8984,6.9182,6.8885,6.8885,65600.0
2009-01-14 13:25:00,6.94,6.95,6.93,6.93,41200.0,6.8785,6.8885,6.8686,6.8686,41200.0
2009-01-14 13:30:00,6.93,6.95,6.93,6.94,36800.0,6.8686,6.8885,6.8686,6.8785,36800.0
2009-01-14 13:35:00,6.95,6.95,6.93,6.94,37600.0,6.8885,6.8885,6.8686,6.8785,37600.0
2009-01-14 13:40:00,6.94,6.95,6.93,6.93,36400.0,6.8785,6.8885,6.8686,6.8686,36400.0
2009-01-14 13:45:00,6.93,6.97,6.93,6.97,74400.0,6.8686,6.9083,6.8686,6.9083,74400.0
2009-01-14 13:50:00,6.97,6.98,6.96,6.97,50000.0,6.9083,6.9182,6.8984,6.9083,50000.0
2009-01-14 13:55:00,6.96,6.97,6.96,6.97,28800.0,6.8984,6.9083,6.8984,6.9083,28800.0
2009-01-14 14:00:00,6.97,6.98,6.96,6.98,106000.0,6.9083,6.9182,6.8984,6.9182,106000.0
2009-01-14 14:05:00,6.98,6.99,6.97,6.99,160400.0,6.9182,6.9281,6.9083,6.9281,160400.0
2009-01-14 14:10:00,7.0,7.02,6.98,6.98,216400.0,6.938,6.9578,6.9182,6.9182,216400.0
2009-01-14 14:15:00,6.99,6.99,6.98,6.99,35200.0,6.9281,6.9281,6.9182,6.9281,35200.0
2009-01-14 14:20:00,6.99,6.99,6.98,6.98,33200.0,6.9281,6.9281,6.9182,6.9182,33200.0
2009-01-14 14:25:00,6.98,6.99,6.97,6.97,59600.0,6.9182,6.9281,6.9083,6.9083,59600.0
2009-01-14 14:30:00,6.97,7.01,6.97,7.01,174800.0,6.9083,6.9479,6.9083,6.9479,174800.0
2009-01-14 14:35:00,7.0,7.0,6.98,6.99,152400.0,6.938,6.938,6.9182,6.9281,152400.0
2009-01-14 14:40:00,6.99,7.01,6.99,7.01,59200.0,6.9281,6.9479,6.9281,6.9479,59200.0
2009-01-14 14:45:00,7.02,7.02,7.0,7.0,104000.0,6.9578,6.9578,6.938,6.938,104000.0
2009-01-14 14:50:00,7.0,7.0,6.96,6.97,48400.0,6.938,6.938,6.8984,6.9083,48400.0
2009-01-14 14:55:00,6.97,7.0,6.97,6.98,52400.0,6.9083,6.938,6.9083,6.9182,52400.0
2009-01-14 15:00:00,6.99,6.99,6.95,6.96,249600.0,6.9281,6.9281,6.8885,6.8984,249600.0
2009-01-14 15:05:00,6.96,6.97,6.94,6.96,170800.0,6.8984,6.9083,6.8785,6.8984,170800.0
2009-01-14 15:10:00,6.96,6.98,6.95,6.97,225200.0,6.8984,6.9182,6.8885,6.9083,225200.0
2009-01-14 15:15:00,6.97,6.97,6.95,6.96,232000.0,6.9083,6.9083,6.8885,6.8984,232000.0
2009-01-14 15:20:00,6.96,6.97,6.96,6.97,134800.0,6.8984,6.9083,6.8984,6.9083,134800.0
2009-01-14 15:25:00,6.96,6.98,6.94,6.96,198000.0,6.8984,6.9182,6.8785,6.8984,198000.0
2009-01-14 15:30:00,6.96,6.98,6.96,6.98,211200.0,6.8984,6.9182,6.8984,6.9182,211200.0
2009-01-14 15:35:00,6.98,6.98,6.93,6.93,166000.0,6.9182,6.9182,6.8686,6.8686,166000.0
2009-01-14 15:40:00,6.93,6.95,6.9,6.94,162400.0,6.8686,6.8885,6.8389,6.8785,162400.0
2009-01-14 15:45:00,6.94,6.98,6.91,6.95,284000.0,6.8785,6.9182,6.8488,6.8885,284000.0
2009-01-14 15:50:00,6.95,6.98,6.95,6.95,226000.0,6.8885,6.9182,6.8885,6.8885,226000.0
2009-01-14 15:55:00,6.95,6.99,6.95,6.97,361200.0,6.8885,6.9281,6.8885,6.9083,361200.0
2009-01-15 09:30:00,7.04,7.18,6.81,6.85,155600.0,6.9777,7.1164,6.7497,6.7893,155600.0
2009-01-15 09:35:00,6.84,6.89,6.83,6.86,122400.0,6.7794,6.829,6.7695,6.7992,122400.0
2009-01-15 09:40:00,6.87,6.88,6.83,6.86,211200.0,6.8092,6.8191,6.7695,6.7992,211200.0
2009-01-15 09:45:00,6.84,6.88,6.82,6.85,323200.0,6.7794,6.8191,6.7596,6.7893,323200.0
2009-01-15 09:50:00,6.86,6.96,6.85,6.92,742800.0,6.7992,6.8984,6.7893,6.8587,742800.0
2009-01-15 09:55:00,6.91,6.95,6.86,6.87,429200.0,6.8488,6.8885,6.7992,6.8092,429200.0
2009-01-15 10:00:00,6.87,6.89,6.86,6.88,253200.0,6.8092,6.829,6.7992,6.8191,253200.0
2009-01-15 10:05:00,6.88,6.93,6.86,6.9,282000.0,6.8191,6.8686,6.7992,6.8389,282000.0
2009-01-15 10:10:00,6.89,6.91,6.89,6.91,136000.0,6.829,6.8488,6.829,6.8488,136000.0
2009-01-15 10:15:00,6.91,6.91,6.89,6.91,339600.0,6.8488,6.8488,6.829,6.8488,339600.0
2009-01-15 10:20:00,6.91,6.92,6.9,6.9,209200.0,6.8488,6.8587,6.8389,6.8389,209200.0
2009-01-15 10:25:00,6.9,6.9,6.88,6.89,156800.0,6.8389,6.8389,6.8191,6.829,156800.0
2009-01-15 10:30:00,6.88,6.88,6.86,6.88,151600.0,6.8191,6.8191,6.7992,6.8191,151600.0
2009-01-15 10:35:00,6.88,6.89,6.86,6.87,240800.0,6.8191,6.829,6.7992,6.8092,240800.0
2009-01-15 10:40:00,6.87,6.91,6.87,6.89,151200.0,6.8092,6.8488,6.8092,6.829,151200.0
2009-01-15 10:45:00,6.9,6.9,6.88,6.89,80400.0,6.8389,6.8389,6.8191,6.829,80400.0
2009-01-15 10:50:00,6.89,6.9,6.87,6.88,84800.0,6.829,6.8389,6.8092,6.8191,84800.0
2009-01-15 10:55:00,6.88,6.89,6.87,6.87,40800.0,6.8191,6.829,6.8092,6.8092,40800.0
2009-01-15 11:00:00,6.87,6.88,6.87,6.88,56400.0,6.8092,6.8191,6.8092,6.8191,56400.0
2009-01-15 11:05:00,6.88,6.89,6.88,6.89,80000.0,6.8191,6.829,6.8191,6.829,80000.0
2009-01-15 11:10:00,6.89,6.9,6.88,6.88,42400.0,6.829,6.8389,6.8191,6.8191,42400.0
2009-01-15 11:15:00,6.89,6.89,6.87,6.87,67200.0,6.829,6.829,6.8092,6.8092,67200.0
2009-01-15 11:20:00,6.87,6.89,6.86,6.88,101600.0,6.8092,6.829,6.7992,6.8191,101600.0
2009-01-15 11:25:00,6.88,6.89,6.87,6.88,68400.0,6.8191,6.829,6.8092,6.8191,68400.0
2009-01-15 11:30:00,6.87,6.89,6.87,6.88,176000.0,6.8092,6.829,6.8092,6.8191,176000.0
2009-01-15 11:35:00,6.88,6.88,6.87,6.87,60400.0,6.8191,6.8191,6.8092,6.8092,60400.0
2009-01-15 11:40:00,6.87,6.87,6.86,6.86,46400.0,6.8092,6.8092,6.7992,6.7992,46400.0
2009-01-15 11:45:00,6.87,6.87,6.86,6.87,61200.0,6.8092,6.8092,6.7992,6.8092,61200.0
2009-01-15 11:50:00,6.87,6.87,6.87,6.87,25600.0,6.8092,6.8092,6.8092,6.8092,25600.0
2009-01-15 11:55:00,6.87,6.88,6.87,6.87,58800.0,6.8092,6.8191,6.8092,6.8092,58800.0
2009-01-15 12:00:00,6.87,6.87,6.86,6.87,61200.0,6.8092,6.8092,6.7992,6.8092,61200.0
2009-01-15 12:05:00,6.86,6.86,6.81,6.81,118000.0,6.7992,6.7992,6.7497,6.7497,118000.0
2009-01-15 12:10:00,6.81,6.83,6.79,6.82,160400.0,6.7497,6.7695,6.7299,6.7596,160400.0
2009-01-15 12:15:00,6.82,6.82,6.81,6.82,38000.0,6.7596,6.7596,6.7497,6.7596,38000.0
2009-01-15 12:20:00,6.82,6.82,6.8,6.81,48800.0,6.7596,6.7596,6.7398,6.7497,48800.0
2009-01-15 12:25:00,6.8,6.81,6.79,6.79,53200.0,6.7398,6.7497,6.7299,6.7299,53200.0
2009-01-15 12:30:00,6.8,6.81,6.79,6.81,61200.0,6.7398,6.7497,6.7299,6.7497,61200.0
2009-01-15 12:35:00,6.81,6.82,6.8,6.8,60000.0,6.7497,6.7596,6.7398,6.7398,60000.0
2009-01-15 12:40:00,6.8,6.81,6.79,6.81,53200.0,6.7398,6.7497,6.7299,6.7497,53200.0
2009-01-15 12:45:00,6.81,6.81,6.8,6.81,34400.0,6.7497,6.7497,6.7398,6.7497,34400.0
2009-01-15 12:50:00,6.81,6.82,6.8,6.8,64400.0,6.7497,6.7596,6.7398,6.7398,64400.0
2009-01-15 12:55:00,6.8,6.8,6.77,6.79,50400.0,6.7398,6.7398,6.71,6.7299,50400.0
2009-01-15 13:00:00,6.79,6.81,6.79,6.8,68000.0,6.7299,6.7497,6.7299,6.7398,68000.0
2009-01-15 13:05:00,6.8,6.8,6.79,6.79,68400.0,6.7398,6.7398,6.7299,6.7299,68400.0
2009-01-15 13:10:00,6.79,6.8,6.78,6.79,63200.0,6.7299,6.7398,6.72,6.7299,63200.0
2009-01-15 13:15:00,6.79,6.8,6.78,6.79,78000.0,6.7299,6.7398,6.72,6.7299,78000.0
2009-01-15 13:20:00,6.79,6.8,6.77,6.79,70800.0,6.7299,6.7398,6.71,6.7299,70800.0
2009-01-15 13:25:00,6.79,6.81,6.79,6.81,126400.0,6.7299,6.7497,6.7299,6.7497,126400.0
2009-01-15 13:30:00,6.81,6.83,6.8,6.8,133600.0,6.7497,6.7695,6.7398,6.7398,133600.0
2009-01-15 13:35:00,6.81,6.85,6.8,6.84,109600.0,6.7497,6.7893,6.7398,6.7794,109600.0
2009-01-15 13:40:00,6.85,6.85,6.83,6.84,95600.0,6.7893,6.7893,6.7695,6.7794,95600.0
2009-01-15 13:45:00,6.85,6.85,6.8,6.83,86400.0,6.7893,6.7893,6.7398,6.7695,86400.0
2009-01-15 13:50:00,6.83,6.88,6.83,6.87,102000.0,6.7695,6.8191,6.7695,6.8092,102000.0
2009-01-15 13:55:00,6.87,6.93,6.85,6.91,94800.0,6.8092,6.8686,6.7893,6.8488,94800.0
2009-01-15 14:00:00,6.91,6.93,6.89,6.91,169600.0,6.8488,6.8686,6.829,6.8488,169600.0
2009-01-15 14:05:00,6.92,6.99,6.9,6.91,294000.0,6.8587,6.9281,6.8389,6.8488,294000.0
2009-01-15 14:10:00,6.91,6.95,6.9,6.91,110000.0,6.8488,6.8885,6.8389,6.8488,110000.0
2009-01-15 14:15:00,6.92,6.93,6.91,6.92,160800.0,6.8587,6.8686,6.8488,6.8587,160800.0
2009-01-15 14:20:00,6.91,6.93,6.88,6.88,118800.0,6.8488,6.8686,6.8191,6.8191,118800.0
2009-01-15 14:25:00,6.88,6.93,6.88,6.91,161600.0,6.8191,6.8686,6.8191,6.8488,161600.0
2009-01-15 14:30:00,6.91,6.94,6.89,6.91,224400.0,6.8488,6.8785,6.829,6.8488,224400.0
2009-01-15 14:35:00,6.92,6.93,6.88,6.91,134000.0,6.8587,6.8686,6.8191,6.8488,134000.0
2009-01-15 14:40:00,6.91,6.96,6.9,6.94,227200.0,6.8488,6.8984,6.8389,6.8785,227200.0
2009-01-15 14:45:00,6.93,6.98,6.91,6.95,368000.0,6.8686,6.9182,6.8488,6.8885,368000.0
2009-01-15 14:50:00,6.95,6.97,6.91,6.91,101600.0,6.8885,6.9083,6.8488,6.8488,101600.0
2009-01-15 14:55:00,6.91,6.95,6.91,6.92,173600.0,6.8488,6.8885,6.8488,6.8587,173600.0
2009-01-15 15:00:00,6.92,6.95,6.84,6.9,237200.0,6.8587,6.8885,6.7794,6.8389,237200.0
2009-01-15 15:05:00,6.89,6.93,6.86,6.89,142400.0,6.829,6.8686,6.7992,6.829,142400.0
2009-01-15 15:10:00,6.89,6.94,6.88,6.93,148400.0,6.829,6.8785,6.8191,6.8686,148400.0
2009-01-15 15:15:00,6.93,6.97,6.93,6.97,140400.0,6.8686,6.9083,6.8686,6.9083,140400.0
2009-01-15 15:20:00,6.97,6.98,6.92,6.92,154800.0,6.9083,6.9182,6.8587,6.8587,154800.0
2009-01-15 15:25:00,6.92,6.93,6.87,6.9,152800.0,6.8587,6.8686,6.8092,6.8389,152800.0
2009-01-15 15:30:00,6.9,6.9,6.82,6.85,188400.0,6.8389,6.8389,6.7596,6.7893,188400.0
2009-01-15 15:35:00,6.86,6.88,6.82,6.87,180800.0,6.7992,6.8191,6.7596,6.8092,180800.0
2009-01-15 15:40:00,6.87,6.87,6.8,6.81,252000.0,6.8092,6.8092,6.7398,6.7497,252000.0
2009-01-15 15:45:00,6.8,6.86,6.8,6.82,210000.0,6.7398,6.7992,6.7398,6.7596,210000.0
2009-01-15 15:50:00,6.82,6.91,6.82,6.91,165200.0,6.7596,6.8488,6.7596,6.8488,165200.0
2009-01-15 15:55:00,6.91,6.92,6.88,6.9,336400.0,6.8488,6.8587,6.8191,6.8389,336400.0
2009-01-16 09:30:00,7.1,7.1,7.0,7.02,401200.0,7.0371,7.0371,6.938,6.9578,401200.0
2009-01-16 09:35:00,7.03,7.03,6.94,6.99,130800.0,6.9677,6.9677,6.8785,6.9281,130800.0
2009-01-16 09:40:00,7.0,7.06,7.0,7.06,132800.0,6.938,6.9975,6.938,6.9975,132800.0
2009-01-16 09:45:00,7.06,7.11,7.05,7.05,198000.0,6.9975,7.047,6.9876,6.9876,198000.0
2009-01-16 09:50:00,7.04,7.06,6.96,6.97,104000.0,6.9777,6.9975,6.8984,6.9083,104000.0
2009-01-16 09:55:00,6.96,6.96,6.93,6.95,100000.0,6.8984,6.8984,6.8686,6.8885,100000.0
2009-01-16 10:00:00,6.95,7.01,6.94,7.0,101200.0,6.8885,6.9479,6.8785,6.938,101200.0
2009-01-16 10:05:00,7.0,7.01,6.95,6.95,101600.0,6.938,6.9479,6.8885,6.8885,101600.0
2009-01-16 10:10:00,6.95,6.95,6.87,6.87,126400.0,6.8885,6.8885,6.8092,6.8092,126400.0
2009-01-16 10:15:00,6.87,6.88,6.79,6.8,162800.0,6.8092,6.8191,6.7299,6.7398,162800.0
2009-01-16 10:20:00,6.8,6.84,6.79,6.83,156000.0,6.7398,6.7794,6.7299,6.7695,156000.0
2009-01-16 10:25:00,6.83,6.85,6.81,6.84,158000.0,6.7695,6.7893,6.7497,6.7794,158000.0
2009-01-16 10:30:00,6.83,6.88,6.82,6.86,94000.0,6.7695,6.8191,6.7596,6.7992,94000.0
2009-01-16 10:35:00,6.86,6.86,6.83,6.85,74400.0,6.7992,6.7992,6.7695,6.7893,74400.0
2009-01-16 10:40:00,6.85,6.85,6.78,6.79,98000.0,6.7893,6.7893,6.72,6.7299,98000.0
2009-01-16 10:45:00,6.79,6.8,6.75,6.79,182000.0,6.7299,6.7398,6.6902,6.7299,182000.0
2009-01-16 10:50:00,6.78,6.79,6.75,6.78,147200.0,6.72,6.7299,6.6902,6.72,147200.0
2009-01-16 10:55:00,6.78,6.78,6.76,6.77,102400.0,6.72,6.72,6.7001,6.71,102400.0
2009-01-16 11:00:00,6.76,6.78,6.76,6.77,108800.0,6.7001,6.72,6.7001,6.71,108800.0
2009-01-16 11:05:00,6.77,6.77,6.71,6.71,176000.0,6.71,6.71,6.6506,6.6506,176000.0
2009-01-16 11:10:00,6.71,6.73,6.68,6.7,330800.0,6.6506,6.6704,6.6208,6.6407,330800.0
2009-01-16 11:15:00,6.7,6.74,6.68,6.72,198000.0,6.6407,6.6803,6.6208,6.6605,198000.0
2009-01-16 11:20:00,6.73,6.75,6.71,6.74,168000.0,6.6704,6.6902,6.6506,6.6803,168000.0
2009-01-16 11:25:00,6.75,6.76,6.7,6.71,127600.0,6.6902,6.7001,6.6407,6.6506,127600.0
2009-01-16 11:30:00,6.7,6.71,6.67,6.68,120400.0,6.6407,6.6506,6.6109,6.6208,120400.0
2009-01-16 11:35:00,6.68,6.69,6.65,6.66,244800.0,6.6208,6.6308,6.5911,6.601,244800.0
2009-01-16 11:40:00,6.66,6.67,6.58,6.59,472800.0,6.601,6.6109,6.5217,6.5316,472800.0
2009-01-16 11:45:00,6.59,6.61,6.57,6.61,235200.0,6.5316,6.5515,6.5118,6.5515,235200.0
2009-01-16 11:50:00,6.61,6.64,6.61,6.62,108400.0,6.5515,6.5812,6.5515,6.5614,108400.0
2009-01-16 11:55:00,6.62,6.62,6.58,6.59,59600.0,6.5614,6.5614,6.5217,6.5316,59600.0
2009-01-16 12:00:00,6.6,6.62,6.59,6.61,66800.0,6.5416,6.5614,6.5316,6.5515,66800.0
2009-01-16 12:05:00,6.62,6.63,6.61,6.62,131200.0,6.5614,6.5713,6.5515,6.5614,131200.0
2009-01-16 12:10:00,6.62,6.63,6.61,6.63,142400.0,6.5614,6.5713,6.5515,6.5713,142400.0
2009-01-16 12:15:00,6.63,6.64,6.6,6.62,209200.0,6.5713,6.5812,6.5416,6.5614,209200.0
2009-01-16 12:20:00,6.61,6.62,6.58,6.6,318800.0,6.5515,6.5614,6.5217,6.5416,318800.0
2009-01-16 12:25:00,6.6,6.62,6.59,6.6,64400.0,6.5416,6.5614,6.5316,6.5416,64400.0
2009-01-16 12:30:00,6.61,6.63,6.61,6.63,164800.0,6.5515,6.5713,6.5515,6.5713,164800.0
2009-01-16 12:35:00,6.63,6.66,6.62,6.66,211600.0,6.5713,6.601,6.5614,6.601,211600.0
2009-01-16 12:40:00,6.66,6.68,6.65,6.67,114400.0,6.601,6.6208,6.5911,6.6109,114400.0
2009-01-16 12:45:00,6.67,6.69,6.66,6.68,76800.0,6.6109,6.6308,6.601,6.6208,76800.0
2009-01-16 12:50:00,6.68,6.72,6.68,6.7,61200.0,6.6208,6.6605,6.6208,6.6407,61200.0
2009-01-16 12:55:00,6.7,6.71,6.68,6.7,36800.0,6.6407,6.6506,6.6208,6.6407,36800.0
2009-01-16 13:00:00,6.7,6.75,6.7,6.74,131200.0,6.6407,6.6902,6.6407,6.6803,131200.0
2009-01-16 13:05:00,6.74,6.75,6.73,6.74,105200.0,6.6803,6.6902,6.6704,6.6803,105200.0
2009-01-16 13:10:00,6.74,6.76,6.73,6.74,138800.0,6.6803,6.7001,6.6704,6.6803,138800.0
2009-01-16 13:15:00,6.73,6.74,6.7,6.72,98800.0,6.6704,6.6803,6.6407,6.6605,98800.0
2009-01-16 13:20:00,6.72,6.74,6.71,6.73,28400.0,6.6605,6.6803,6.6506,6.6704,28400.0
2009-01-16 13:25:00,6.74,6.74,6.71,6.74,71200.0,6.6803,6.6803,6.6506,6.6803,71200.0
2009-01-16 13:30:00,6.74,6.76,6.74,6.75,133600.0,6.6803,6.7001,6.6803,6.6902,133600.0
2009-01-16 13:35:00,6.75,6.81,6.75,6.8,128400.0,6.6902,6.7497,6.6902,6.7398,128400.0
2009-01-16 13:40:00,6.8,6.82,6.8,6.81,65200.0,6.7398,6.7596,6.7398,6.7497,65200.0
2009-01-16 13:45:00,6.81,6.82,6.8,6.81,102800.0,6.7497,6.7596,6.7398,6.7497,102800.0
2009-01-16 13:50:00,6.82,6.83,6.81,6.83,241200.0,6.7596,6.7695,6.7497,6.7695,241200.0
2009-01-16 13:55:00,6.82,6.85,6.82,6.85,114800.0,6.7596,6.7893,6.7596,6.7893,114800.0
2009-01-16 14:00:00,6.85,6.88,6.85,6.87,56800.0,6.7893,6.8191,6.7893,6.8092,56800.0
2009-01-16 14:05:00,6.87,6.89,6.86,6.88,126000.0,6.8092,6.829,6.7992,6.8191,126000.0
2009-01-16 14:10:00,6.88,6.92,6.87,6.9,171600.0,6.8191,6.8587,6.8092,6.8389,171600.0
2009-01-16 14:15:00,6.9,6.91,6.89,6.9,108800.0,6.8389,6.8488,6.829,6.8389,108800.0
2009-01-16 14:20:00,6.9,6.93,6.9,6.92,214800.0,6.8389,6.8686,6.8389,6.8587,214800.0
2009-01-16 14:25:00,6.92,6.93,6.91,6.92,111600.0,6.8587,6.8686,6.8488,6.8587,111600.0
2009-01-16 14:30:00,6.91,6.94,6.91,6.92,234800.0,6.8488,6.8785,6.8488,6.8587,234800.0
2009-01-16 14:35:00,6.91,6.95,6.91,6.94,158400.0,6.8488,6.8885,6.8488,6.8785,158400.0
2009-01-16 14:40:00,6.94,6.96,6.93,6.95,187200.0,6.8785,6.8984,6.8686,6.8885,187200.0
2009-01-16 14:45:00,6.95,6.96,6.93,6.93,84400.0,6.8885,6.8984,6.8686,6.8686,84400.0
2009-01-16 14:50:00,6.93,6.99,6.93,6.98,110000.0,6.8686,6.9281,6.8686,6.9182,110000.0
2009-01-16 14:55:00,6.98,7.03,6.98,7.02,142800.0,6.9182,6.9677,6.9182,6.9578,142800.0
2009-01-16 15:00:00,7.02,7.05,7.02,7.03,159200.0,6.9578,6.9876,6.9578,6.9677,159200.0
2009-01-16 15:05:00,7.02,7.05,7.02,7.03,173200.0,6.9578,6.9876,6.9578,6.9677,173200.0
2009-01-16 15:10:00,7.04,7.09,7.03,7.04,194000.0,6.9777,7.0272,6.9677,6.9777,194000.0
2009-01-16 15:15:00,7.04,7.08,7.04,7.06,130400.0,6.9777,7.0173,6.9777,6.9975,130400.0
2009-01-16 15:20:00,7.06,7.09,7.03,7.08,130800.0,6.9975,7.0272,6.9677,7.0173,130800.0
2009-01-16 15:25:00,7.08,7.09,7.02,7.02,124400.0,7.0173,7.0272,6.9578,6.9578,124400.0
2009-01-16 15:30:00,7.02,7.04,7.0,7.02,274400.0,6.9578,6.9777,6.938,6.9578,274400.0
2009-01-16 15:35:00,7.02,7.04,7.02,7.02,297200.0,6.9578,6.9777,6.9578,6.9578,297200.0
2009-01-16 15:40:00,7.02,7.03,6.98,7.03,206000.0,6.9578,6.9677,6.9182,6.9677,206000.0
2009-01-16 15:45:00,7.03,7.07,7.03,7.05,396400.0,6.9677,7.0074,6.9677,6.9876,396400.0
2009-01-16 15:50:00,7.05,7.08,7.05,7.08,465200.0,6.9876,7.0173,6.9876,7.0173,465200.0
2009-01-16 15:55:00,7.08,7.08,7.02,7.03,508000.0,7.0173,7.0173,6.9578,6.9677,508000.0
2009-01-20 09:30:00,6.97,7.09,6.82,6.88,122000.0,6.9083,7.0272,6.7596,6.8191,122000.0
2009-01-20 09:35:00,6.88,6.92,6.81,6.85,104800.0,6.8191,6.8587,6.7497,6.7893,104800.0
2009-01-20 09:40:00,6.85,6.86,6.81,6.85,448400.0,6.7893,6.7992,6.7497,6.7893,448400.0
2009-01-20 09:45:00,6.86,6.87,6.81,6.81,178400.0,6.7992,6.8092,6.7497,6.7497,178400.0
2009-01-20 09:50:00,6.81,6.84,6.76,6.76,151600.0,6.7497,6.7794,6.7001,6.7001,151600.0
2009-01-20 09:55:00,6.76,6.84,6.76,6.83,117200.0,6.7001,6.7794,6.7001,6.7695,117200.0
2009-01-20 10:00:00,6.83,6.83,6.72,6.78,169600.0,6.7695,6.7695,6.6605,6.72,169600.0
2009-01-20 10:05:00,6.77,6.8,6.76,6.79,99200.0,6.71,6.7398,6.7001,6.7299,99200.0
2009-01-20 10:10:00,6.79,6.83,6.78,6.81,126400.0,6.7299,6.7695,6.72,6.7497,126400.0
2009-01-20 10:15:00,6.81,6.85,6.8,6.81,63600.0,6.7497,6.7893,6.7398,6.7497,63600.0
2009-01-20 10:20:00,6.81,6.84,6.81,6.82,114800.0,6.7497,6.7794,6.7497,6.7596,114800.0
2009-01-20 10:25:00,6.83,6.86,6.82,6.85,99600.0,6.7695,6.7992,6.7596,6.7893,99600.0
2009-01-20 10:30:00,6.86,6.86,6.83,6.84,125600.0,6.7992,6.7992,6.7695,6.7794,125600.0
2009-01-20 10:35:00,6.84,6.84,6.79,6.82,218400.0,6.7794,6.7794,6.7299,6.7596,218400.0
2009-01-20 10:40:00,6.83,6.83,6.78,6.79,110000.0,6.7695,6.7695,6.72,6.7299,110000.0
2009-01-20 10:45:00,6.79,6.81,6.78,6.8,53600.0,6.7299,6.7497,6.72,6.7398,53600.0
2009-01-20 10:50:00,6.79,6.81,6.79,6.79,103200.0,6.7299,6.7497,6.7299,6.7299,103200.0
2009-01-20 10:55:00,6.79,6.79,6.74,6.74,64800.0,6.7299,6.7299,6.6803,6.6803,64800.0
2009-01-20 11:00:00,6.74,6.77,6.74,6.75,82800.0,6.6803,6.71,6.6803,6.6902,82800.0
2009-01-20 11:05:00,6.74,6.74,6.71,6.71,75200.0,6.6803,6.6803,6.6506,6.6506,75200.0
2009-01-20 11:10:00,6.71,6.74,6.71,6.72,71200.0,6.6506,6.6803,6.6506,6.6605,71200.0
2009-01-20 11:15:00,6.72,6.78,6.72,6.77,60000.0,6.6605,6.72,6.6605,6.71,60000.0
2009-01-20 11:20:00,6.76,6.77,6.75,6.77,136000.0,6.7001,6.71,6.6902,6.71,136000.0
2009-01-20 11:25:00,6.77,6.79,6.76,6.78,59600.0,6.71,6.7299,6.7001,6.72,59600.0
2009-01-20 11:30:00,6.78,6.8,6.78,6.79,24400.0,6.72,6.7398,6.72,6.7299,24400.0
2009-01-20 11:35:00,6.79,6.84,6.78,6.83,66400.0,6.7299,6.7794,6.72,6.7695,66400.0
2009-01-20 11:40:00,6.83,6.84,6.82,6.82,34400.0,6.7695,6.7794,6.7596,6.7596,34400.0
2009-01-20 11:45:00,6.82,6.83,6.8,6.81,87600.0,6.7596,6.7695,6.7398,6.7497,87600.0
2009-01-20 11:50:00,6.81,6.81,6.76,6.76,26000.0,6.7497,6.7497,6.7001,6.7001,26000.0
2009-01-20 11:55:00,6.76,6.77,6.72,6.75,143200.0,6.7001,6.71,6.6605,6.6902,143200.0
2009-01-20 12:00:00,6.74,6.79,6.74,6.78,75200.0,6.6803,6.7299,6.6803,6.72,75200.0
2009-01-20 12:05:00,6.78,6.78,6.74,6.76,100000.0,6.72,6.72,6.6803,6.7001,100000.0
2009-01-20 12:10:00,6.76,6.78,6.75,6.77,399200.0,6.7001,6.72,6.6902,6.71,399200.0
2009-01-20 12:15:00,6.76,6.79,6.75,6.75,98400.0,6.7001,6.7299,6.6902,6.6902,98400.0
2009-01-20 12:20:00,6.75,6.76,6.73,6.75,86400.0,6.6902,6.7001,6.6704,6.6902,86400.0
2009-01-20 12:25:00,6.74,6.76,6.66,6.68,247200.0,6.6803,6.7001,6.601,6.6208,247200.0
2009-01-20 12:30:00,6.68,6.71,6.67,6.7,69200.0,6.6208,6.6506,6.6109,6.6407,69200.0
2009-01-20 12:35:00,6.7,6.76,6.7,6.73,134400.0,6.6407,6.7001,6.6407,6.6704,134400.0
2009-01-20 12:40:00,6.74,6.75,6.73,6.73,61200.0,6.6803,6.6902,6.6704,6.6704,61200.0
2009-01-20 12:45:00,6.74,6.76,6.72,6.73,215600.0,6.6803,6.7001,6.6605,6.6704,215600.0
2009-01-20 12:50:00,6.74,6.74,6.7,6.72,109200.0,6.6803,6.6803,6.6407,6.6605,109200.0
2009-01-20 12:55:00,6.72,6.72,6.7,6.71,108000.0,6.6605,6.6605,6.6407,6.6506,108000.0
2009-01-20 13:00:00,6.71,6.74,6.7,6.73,68400.0,6.6506,6.6803,6.6407,6.6704,68400.0
2009-01-20 13:05:00,6.73,6.74,6.71,6.71,160400.0,6.6704,6.6803,6.6506,6.6506,160400.0
2009-01-20 13:10:00,6.71,6.72,6.71,6.71,168000.0,6.6506,6.6605,6.6506,6.6506,168000.0
2009-01-20 13:15:00,6.71,6.72,6.69,6.71,130000.0,6.6506,6.6605,6.6308,6.6506,130000.0
2009-01-20 13:20:00,6.71,6.72,6.7,6.71,46400.0,6.6506,6.6605,6.6407,6.6506,46400.0
2009-01-20 13:25:00,6.71,6.74,6.71,6.72,68400.0,6.6506,6.6803,6.6506,6.6605,68400.0
2009-01-20 13:30:00,6.72,6.74,6.7,6.7,120400.0,6.6605,6.6803,6.6407,6.6407,120400.0
2009-01-20 13:35:00,6.7,6.7,6.69,6.7,29600.0,6.6407,6.6407,6.6308,6.6407,29600.0
2009-01-20 13:40:00,6.7,6.72,6.7,6.72,40000.0,6.6407,6.6605,6.6407,6.6605,40000.0
2009-01-20 13:45:00,6.71,6.72,6.66,6.67,157200.0,6.6506,6.6605,6.601,6.6109,157200.0
2009-01-20 13:50:00,6.67,6.7,6.66,6.68,164000.0,6.6109,6.6407,6.601,6.6208,164000.0
2009-01-20 13:55:00,6.68,6.7,6.68,6.68,101200.0,6.6208,6.6407,6.6208,6.6208,101200.0
2009-01-20 14:00:00,6.68,6.68,6.64,6.67,155200.0,6.6208,6.6208,6.5812,6.6109,155200.0
2009-01-20 14:05:00,6.67,6.68,6.66,6.67,110400.0,6.6109,6.6208,6.601,6.6109,110400.0
2009-01-20 14:10:00,6.67,6.67,6.66,6.67,108000.0,6.6109,6.6109,6.601,6.6109,108000.0
2009-01-20 14:15:00,6.67,6.68,6.66,6.67,148400.0,6.6109,6.6208,6.601,6.6109,148400.0
2009-01-20 14:20:00,6.67,6.67,6.62,6.63,162400.0,6.6109,6.6109,6.5614,6.5713,162400.0
2009-01-20 14:25:00,6.63,6.66,6.62,6.65,101200.0,6.5713,6.601,6.5614,6.5911,101200.0
2009-01-20 14:30:00,6.65,6.66,6.62,6.66,78000.0,6.5911,6.601,6.5614,6.601,78000.0
2009-01-20 14:35:00,6.66,6.68,6.65,6.67,125200.0,6.601,6.6208,6.5911,6.6109,125200.0
2009-01-20 14:40:00,6.66,6.67,6.64,6.64,150800.0,6.601,6.6109,6.5812,6.5812,150800.0
2009-01-20 14:45:00,6.64,6.65,6.61,6.65,134000.0,6.5812,6.5911,6.5515,6.5911,134000.0
2009-01-20 14:50:00,6.64,6.68,6.64,6.68,165200.0,6.5812,6.6208,6.5812,6.6208,165200.0
2009-01-20 14:55:00,6.67,6.67,6.59,6.61,377600.0,6.6109,6.6109,6.5316,6.5515,377600.0
2009-01-20 15:00:00,6.61,6.62,6.57,6.6,316000.0,6.5515,6.5614,6.5118,6.5416,316000.0
2009-01-20 15:05:00,6.6,6.6,6.56,6.56,140000.0,6.5416,6.5416,6.5019,6.5019,140000.0
2009-01-20 15:10:00,6.56,6.57,6.53,6.53,257200.0,6.5019,6.5118,6.4722,6.4722,257200.0
2009-01-20 15:15:00,6.53,6.54,6.48,6.53,342800.0,6.4722,6.4821,6.4226,6.4722,342800.0
2009-01-20 15:20:00,6.53,6.56,6.52,6.56,319600.0,6.4722,6.5019,6.4623,6.5019,319600.0
2009-01-20 15:25:00,6.56,6.59,6.55,6.56,221200.0,6.5019,6.5316,6.492,6.5019,221200.0
2009-01-20 15:30:00,6.56,6.6,6.55,6.58,250800.0,6.5019,6.5416,6.492,6.5217,250800.0
2009-01-20 15:35:00,6.59,6.63,6.56,6.58,217200.0,6.5316,6.5713,6.5019,6.5217,217200.0
2009-01-20 15:40:00,6.59,6.59,6.54,6.56,184800.0,6.5316,6.5316,6.4821,6.5019,184800.0
2009-01-20 15:45:00,6.56,6.59,6.53,6.59,162400.0,6.5019,6.5316,6.4722,6.5316,162400.0
2009-01-20 15:50:00,6.58,6.58,6.51,6.52,326400.0,6.5217,6.5217,6.4523,6.4623,326400.0
2009-01-20 15:55:00,6.52,6.54,6.5,6.52,312400.0,6.4623,6.4821,6.4424,6.4623,312400.0
2009-01-21 09:30:00,6.63,6.77,6.59,6.64,71200.0,6.5713,6.71,6.5316,6.5812,71200.0
2009-01-21 09:35:00,6.63,6.63,6.56,6.6,54800.0,6.5713,6.5713,6.5019,6.5416,54800.0
2009-01-21 09:40:00,6.59,6.61,6.57,6.58,55600.0,6.5316,6.5515,6.5118,6.5217,55600.0
2009-01-21 09:45:00,6.57,6.58,6.54,6.54,86800.0,6.5118,6.5217,6.4821,6.4821,86800.0
2009-01-21 09:50:00,6.54,6.55,6.46,6.51,494400.0,6.4821,6.492,6.4028,6.4523,494400.0
2009-01-21 09:55:00,6.52,6.54,6.46,6.47,87200.0,6.4623,6.4821,6.4028,6.4127,87200.0
2009-01-21 10:00:00,6.48,6.51,6.48,6.5,123600.0,6.4226,6.4523,6.4226,6.4424,123600.0
2009-01-21 10:05:00,6.5,6.53,6.49,6.5,115600.0,6.4424,6.4722,6.4325,6.4424,115600.0
2009-01-21 10:10:00,6.5,6.52,6.47,6.49,152800.0,6.4424,6.4623,6.4127,6.4325,152800.0
2009-01-21 10:15:00,6.49,6.54,6.49,6.54,92400.0,6.4325,6.4821,6.4325,6.4821,92400.0
2009-01-21 10:20:00,6.54,6.58,6.54,6.57,197200.0,6.4821,6.5217,6.4821,6.5118,197200.0
2009-01-21 10:25:00,6.57,6.61,6.55,6.57,121600.0,6.5118,6.5515,6.492,6.5118,121600.0
2009-01-21 10:30:00,6.56,6.58,6.53,6.56,280800.0,6.5019,6.5217,6.4722,6.5019,280800.0
2009-01-21 10:35:00,6.56,6.58,6.54,6.56,244000.0,6.5019,6.5217,6.4821,6.5019,244000.0
2009-01-21 10:40:00,6.56,6.57,6.55,6.57,153600.0,6.5019,6.5118,6.492,6.5118,153600.0
2009-01-21 10:45:00,6.56,6.58,6.55,6.56,147200.0,6.5019,6.5217,6.492,6.5019,147200.0
2009-01-21 10:50:00,6.56,6.56,6.52,6.53,356800.0,6.5019,6.5019,6.4623,6.4722,356800.0
2009-01-21 10:55:00,6.53,6.53,6.49,6.5,127600.0,6.4722,6.4722,6.4325,6.4424,127600.0
2009-01-21 11:00:00,6.5,6.54,6.5,6.52,280400.0,6.4424,6.4821,6.4424,6.4623,280400.0
2009-01-21 11:05:00,6.52,6.54,6.52,6.54,96400.0,6.4623,6.4821,6.4623,6.4821,96400.0
2009-01-21 11:10:00,6.54,6.54,6.53,6.53,59600.0,6.4821,6.4821,6.4722,6.4722,59600.0
2009-01-21 11:15:00,6.53,6.55,6.52,6.55,202400.0,6.4722,6.492,6.4623,6.492,202400.0
2009-01-21 11:20:00,6.55,6.58,6.55,6.58,65200.0,6.492,6.5217,6.492,6.5217,65200.0
2009-01-21 11:25:00,6.58,6.59,6.57,6.57,69200.0,6.5217,6.5316,6.5118,6.5118,69200.0
2009-01-21 11:30:00,6.58,6.58,6.57,6.58,35600.0,6.5217,6.5217,6.5118,6.5217,35600.0
2009-01-21 11:35:00,6.58,6.58,6.55,6.56,41200.0,6.5217,6.5217,6.492,6.5019,41200.0
2009-01-21 11:40:00,6.57,6.6,6.55,6.59,39600.0,6.5118,6.5416,6.492,6.5316,39600.0
2009-01-21 11:45:00,6.6,6.61,6.58,6.58,37200.0,6.5416,6.5515,6.5217,6.5217,37200.0
2009-01-21 11:50:00,6.59,6.63,6.58,6.61,55200.0,6.5316,6.5713,6.5217,6.5515,55200.0
2009-01-21 11:55:00,6.6,6.6,6.57,6.59,46000.0,6.5416,6.5416,6.5118,6.5316,46000.0
2009-01-21 12:00:00,6.59,6.6,6.57,6.57,32400.0,6.5316,6.5416,6.5118,6.5118,32400.0
2009-01-21 12:05:00,6.57,6.6,6.56,6.6,34000.0,6.5118,6.5416,6.5019,6.5416,34000.0
2009-01-21 12:10:00,6.6,6.64,6.6,6.61,44800.0,6.5416,6.5812,6.5416,6.5515,44800.0
2009-01-21 12:15:00,6.61,6.63,6.59,6.6,36000.0,6.5515,6.5713,6.5316,6.5416,36000.0
2009-01-21 12:20:00,6.6,6.62,6.57,6.57,29200.0,6.5416,6.5614,6.5118,6.5118,29200.0
2009-01-21 12:25:00,6.57,6.58,6.56,6.56,28000.0,6.5118,6.5217,6.5019,6.5019,28000.0
2009-01-21 12:30:00,6.56,6.6,6.55,6.57,41200.0,6.5019,6.5416,6.492,6.5118,41200.0
2009-01-21 12:35:00,6.57,6.58,6.54,6.54,55200.0,6.5118,6.5217,6.4821,6.4821,55200.0
2009-01-21 12:40:00,6.54,6.55,6.53,6.53,42400.0,6.4821,6.492,6.4722,6.4722,42400.0
2009-01-21 12:45:00,6.53,6.53,6.51,6.51,74800.0,6.4722,6.4722,6.4523,6.4523,74800.0
2009-01-21 12:50:00,6.51,6.52,6.5,6.5,41200.0,6.4523,6.4623,6.4424,6.4424,41200.0
2009-01-21 12:55:00,6.5,6.56,6.49,6.56,111200.0,6.4424,6.5019,6.4325,6.5019,111200.0
2009-01-21 13:00:00,6.56,6.56,6.55,6.55,21200.0,6.5019,6.5019,6.492,6.492,21200.0
2009-01-21 13:05:00,6.56,6.58,6.56,6.57,46400.0,6.5019,6.5217,6.5019,6.5118,46400.0
2009-01-21 13:10:00,6.56,6.56,6.54,6.55,48000.0,6.5019,6.5019,6.4821,6.492,48000.0
2009-01-21 13:15:00,6.55,6.56,6.55,6.56,27200.0,6.492,6.5019,6.492,6.5019,27200.0
2009-01-21 13:20:00,6.56,6.57,6.56,6.57,38000.0,6.5019,6.5118,6.5019,6.5118,38000.0
2009-01-21 13:25:00,6.57,6.57,6.53,6.53,88800.0,6.5118,6.5118,6.4722,6.4722,88800.0
2009-01-21 13:30:00,6.52,6.58,6.52,6.58,61600.0,6.4623,6.5217,6.4623,6.5217,61600.0
2009-01-21 13:35:00,6.58,6.6,6.57,6.59,50400.0,6.5217,6.5416,6.5118,6.5316,50400.0
2009-01-21 13:40:00,6.6,6.62,6.59,6.6,143200.0,6.5416,6.5614,6.5316,6.5416,143200.0
2009-01-21 13:45:00,6.6,6.63,6.6,6.62,94400.0,6.5416,6.5713,6.5416,6.5614,94400.0
2009-01-21 13:50:00,6.62,6.63,6.6,6.62,10400.0,6.5614,6.5713,6.5416,6.5614,10400.0
2009-01-21 13:55:00,6.62,6.65,6.61,6.65,54800.0,6.5614,6.5911,6.5515,6.5911,54800.0
2009-01-21 14:00:00,6.65,6.66,6.63,6.63,122400.0,6.5911,6.601,6.5713,6.5713,122400.0
2009-01-21 14:05:00,6.63,6.65,6.63,6.65,109200.0,6.5713,6.5911,6.5713,6.5911,109200.0
2009-01-21 14:10:00,6.65,6.68,6.65,6.68,98800.0,6.5911,6.6208,6.5911,6.6208,98800.0
2009-01-21 14:15:00,6.68,6.69,6.66,6.67,72400.0,6.6208,6.6308,6.601,6.6109,72400.0
2009-01-21 14:20:00,6.68,6.69,6.67,6.68,70400.0,6.6208,6.6308,6.6109,6.6208,70400.0
2009-01-21 14:25:00,6.67,6.7,6.67,6.69,71200.0,6.6109,6.6407,6.6109,6.6308,71200.0
2009-01-21 14:30:00,6.69,6.72,6.68,6.72,108400.0,6.6308,6.6605,6.6208,6.6605,108400.0
2009-01-21 14:35:00,6.72,6.77,6.72,6.76,229600.0,6.6605,6.71,6.6605,6.7001,229600.0
2009-01-21 14:40:00,6.76,6.76,6.74,6.74,95600.0,6.7001,6.7001,6.6803,6.6803,95600.0
2009-01-21 14:45:00,6.74,6.76,6.74,6.74,102000.0,6.6803,6.7001,6.6803,6.6803,102000.0
2009-01-21 14:50:00,6.74,6.76,6.74,6.75,76800.0,6.6803,6.7001,6.6803,6.6902,76800.0
2009-01-21 14:55:00,6.75,6.77,6.75,6.77,102000.0,6.6902,6.71,6.6902,6.71,102000.0
2009-01-21 15:00:00,6.77,6.8,6.76,6.78,168000.0,6.71,6.7398,6.7001,6.72,168000.0
2009-01-21 15:05:00,6.78,6.83,6.78,6.83,120800.0,6.72,6.7695,6.72,6.7695,120800.0
2009-01-21 15:10:00,6.83,6.84,6.82,6.82,110000.0,6.7695,6.7794,6.7596,6.7596,110000.0
2009-01-21 15:15:00,6.82,6.85,6.82,6.85,100800.0,6.7596,6.7893,6.7596,6.7893,100800.0
2009-01-21 15:20:00,6.84,6.85,6.81,6.82,165200.0,6.7794,6.7893,6.7497,6.7596,165200.0
2009-01-21 15:25:00,6.81,6.81,6.79,6.8,91200.0,6.7497,6.7497,6.7299,6.7398,91200.0
2009-01-21 15:30:00,6.8,6.82,6.78,6.81,258800.0,6.7398,6.7596,6.72,6.7497,258800.0
2009-01-21 15:35:00,6.81,6.84,6.81,6.84,202000.0,6.7497,6.7794,6.7497,6.7794,202000.0
2009-01-21 15:40:00,6.84,6.87,6.83,6.86,284000.0,6.7794,6.8092,6.7695,6.7992,284000.0
2009-01-21 15:45:00,6.86,6.87,6.84,6.84,219600.0,6.7992,6.8092,6.7794,6.7794,219600.0
2009-01-21 15:50:00,6.84,6.9,6.84,6.89,431200.0,6.7794,6.8389,6.7794,6.829,431200.0
2009-01-21 15:55:00,6.89,6.92,6.87,6.89,372000.0,6.829,6.8587,6.8092,6.829,372000.0
2009-01-22 09:30:00,6.71,6.73,6.64,6.64,66800.0,6.6506,6.6704,6.5812,6.5812,66800.0
2009-01-22 09:35:00,6.65,6.7,6.64,6.7,179600.0,6.5911,6.6407,6.5812,6.6407,179600.0
2009-01-22 09:40:00,6.69,6.71,6.65,6.65,186400.0,6.6308,6.6506,6.5911,6.5911,186400.0
2009-01-22 09:45:00,6.64,6.64,6.59,6.6,176400.0,6.5812,6.5812,6.5316,6.5416,176400.0
2009-01-22 09:50:00,6.61,6.71,6.6,6.7,132800.0,6.5515,6.6506,6.5416,6.6407,132800.0
2009-01-22 09:55:00,6.7,6.7,6.64,6.66,52800.0,6.6407,6.6407,6.5812,6.601,52800.0
2009-01-22 10:00:00,6.65,6.7,6.65,6.67,121200.0,6.5911,6.6407,6.5911,6.6109,121200.0
2009-01-22 10:05:00,6.68,6.68,6.61,6.67,121600.0,6.6208,6.6208,6.5515,6.6109,121600.0
2009-01-22 10:10:00,6.67,6.69,6.65,6.67,67200.0,6.6109,6.6308,6.5911,6.6109,67200.0
2009-01-22 10:15:00,6.66,6.7,6.63,6.7,70400.0,6.601,6.6407,6.5713,6.6407,70400.0
2009-01-22 10:20:00,6.7,6.72,6.64,6.64,36400.0,6.6407,6.6605,6.5812,6.5812,36400.0
2009-01-22 10:25:00,6.64,6.67,6.64,6.65,24000.0,6.5812,6.6109,6.5812,6.5911,24000.0
2009-01-22 10:30:00,6.64,6.64,6.61,6.62,42000.0,6.5812,6.5812,6.5515,6.5614,42000.0
2009-01-22 10:35:00,6.61,6.65,6.61,6.63,60000.0,6.5515,6.5911,6.5515,6.5713,60000.0
2009-01-22 10:40:00,6.63,6.65,6.62,6.64,81200.0,6.5713,6.5911,6.5614,6.5812,81200.0
2009-01-22 10:45:00,6.64,6.66,6.62,6.64,89600.0,6.5812,6.601,6.5614,6.5812,89600.0
2009-01-22 10:50:00,6.65,6.67,6.64,6.64,29600.0,6.5911,6.6109,6.5812,6.5812,29600.0
2009-01-22 10:55:00,6.65,6.65,6.62,6.62,36400.0,6.5911,6.5911,6.5614,6.5614,36400.0
2009-01-22 11:00:00,6.62,6.62,6.59,6.61,57200.0,6.5614,6.5614,6.5316,6.5515,57200.0
2009-01-22 11:05:00,6.62,6.65,6.62,6.62,44400.0,6.5614,6.5911,6.5614,6.5614,44400.0
2009-01-22 11:10:00,6.63,6.65,6.62,6.64,42400.0,6.5713,6.5911,6.5614,6.5812,42400.0
2009-01-22 11:15:00,6.65,6.68,6.65,6.66,41200.0,6.5911,6.6208,6.5911,6.601,41200.0
2009-01-22 11:20:00,6.65,6.66,6.63,6.65,29200.0,6.5911,6.601,6.5713,6.5911,29200.0
2009-01-22 11:25:00,6.66,6.66,6.63,6.63,28800.0,6.601,6.601,6.5713,6.5713,28800.0
2009-01-22 11:30:00,6.61,6.63,6.6,6.63,45200.0,6.5515,6.5713,6.5416,6.5713,45200.0
2009-01-22 11:35:00,6.62,6.62,6.56,6.57,60000.0,6.5614,6.5614,6.5019,6.5118,60000.0
2009-01-22 11:40:00,6.57,6.6,6.54,6.55,62400.0,6.5118,6.5416,6.4821,6.492,62400.0
2009-01-22 11:45:00,6.55,6.59,6.55,6.58,28400.0,6.492,6.5316,6.492,6.5217,28400.0
2009-01-22 11:50:00,6.57,6.58,6.56,6.56,32800.0,6.5118,6.5217,6.5019,6.5019,32800.0
2009-01-22 11:55:00,6.56,6.57,6.52,6.53,34000.0,6.5019,6.5118,6.4623,6.4722,34000.0
2009-01-22 12:00:00,6.52,6.54,6.51,6.52,45600.0,6.4623,6.4821,6.4523,6.4623,45600.0
2009-01-22 12:05:00,6.52,6.53,6.51,6.52,60400.0,6.4623,6.4722,6.4523,6.4623,60400.0
2009-01-22 12:10:00,6.52,6.54,6.52,6.53,43200.0,6.4623,6.4821,6.4623,6.4722,43200.0
2009-01-22 12:15:00,6.53,6.56,6.53,6.56,51200.0,6.4722,6.5019,6.4722,6.5019,51200.0
2009-01-22 12:20:00,6.56,6.57,6.54,6.56,32000.0,6.5019,6.5118,6.4821,6.5019,32000.0
2009-01-22 12:25:00,6.55,6.58,6.54,6.58,21200.0,6.492,6.5217,6.4821,6.5217,21200.0
2009-01-22 12:30:00,6.57,6.59,6.56,6.59,27200.0,6.5118,6.5316,6.5019,6.5316,27200.0
2009-01-22 12:35:00,6.59,6.61,6.58,6.6,27200.0,6.5316,6.5515,6.5217,6.5416,27200.0
2009-01-22 12:40:00,6.6,6.6,6.56,6.57,32800.0,6.5416,6.5416,6.5019,6.5118,32800.0
2009-01-22 12:45:00,6.57,6.63,6.57,6.61,24000.0,6.5118,6.5713,6.5118,6.5515,24000.0
2009-01-22 12:50:00,6.61,6.62,6.61,6.62,11600.0,6.5515,6.5614,6.5515,6.5614,11600.0
2009-01-22 12:55:00,6.62,6.63,6.6,6.61,16800.0,6.5614,6.5713,6.5416,6.5515,16800.0
2009-01-22 13:00:00,6.61,6.62,6.59,6.62,23600.0,6.5515,6.5614,6.5316,6.5614,23600.0
2009-01-22 13:05:00,6.63,6.63,6.58,6.59,24000.0,6.5713,6.5713,6.5217,6.5316,24000.0
2009-01-22 13:10:00,6.59,6.59,6.55,6.56,22800.0,6.5316,6.5316,6.492,6.5019,22800.0
2009-01-22 13:15:00,6.56,6.6,6.56,6.6,34000.0,6.5019,6.5416,6.5019,6.5416,34000.0
2009-01-22 13:20:00,6.6,6.61,6.56,6.57,32000.0,6.5416,6.5515,6.5019,6.5118,32000.0
2009-01-22 13:25:00,6.57,6.62,6.56,6.59,71600.0,6.5118,6.5614,6.5019,6.5316,71600.0
2009-01-22 13:30:00,6.58,6.59,6.54,6.54,51600.0,6.5217,6.5316,6.4821,6.4821,51600.0
2009-01-22 13:35:00,6.56,6.6,6.56,6.58,34400.0,6.5019,6.5416,6.5019,6.5217,34400.0
2009-01-22 13:40:00,6.59,6.62,6.56,6.56,70400.0,6.5316,6.5614,6.5019,6.5019,70400.0
2009-01-22 13:45:00,6.56,6.66,6.55,6.63,236800.0,6.5019,6.601,6.492,6.5713,236800.0
2009-01-22 13:50:00,6.64,6.66,6.62,6.63,73200.0,6.5812,6.601,6.5614,6.5713,73200.0
2009-01-22 13:55:00,6.63,6.66,6.62,6.66,118800.0,6.5713,6.601,6.5614,6.601,118800.0
2009-01-22 14:00:00,6.67,6.71,6.64,6.66,134000.0,6.6109,6.6506,6.5812,6.601,134000.0
2009-01-22 14:05:00,6.67,6.72,6.66,6.68,144400.0,6.6109,6.6605,6.601,6.6208,144400.0
2009-01-22 14:10:00,6.67,6.71,6.66,6.67,88800.0,6.6109,6.6506,6.601,6.6109,88800.0
2009-01-22 14:15:00,6.68,6.73,6.67,6.71,272400.0,6.6208,6.6704,6.6109,6.6506,272400.0
2009-01-22 14:20:00,6.72,6.73,6.68,6.68,119600.0,6.6605,6.6704,6.6208,6.6208,119600.0
2009-01-22 14:25:00,6.68,6.68,6.64,6.66,64400.0,6.6208,6.6208,6.5812,6.601,64400.0
2009-01-22 14:30:00,6.66,6.67,6.63,6.64,126000.0,6.601,6.6109,6.5713,6.5812,126000.0
2009-01-22 14:35:00,6.64,6.69,6.63,6.68,211200.0,6.5812,6.6308,6.5713,6.6208,211200.0
2009-01-22 14:40:00,6.68,6.69,6.62,6.62,192400.0,6.6208,6.6308,6.5614,6.5614,192400.0
2009-01-22 14:45:00,6.62,6.64,6.58,6.58,265600.0,6.5614,6.5812,6.5217,6.5217,265600.0
2009-01-22 14:50:00,6.58,6.63,6.58,6.61,132800.0,6.5217,6.5713,6.5217,6.5515,132800.0
2009-01-22 14:55:00,6.62,6.66,6.6,6.65,107600.0,6.5614,6.601,6.5416,6.5911,107600.0
2009-01-22 15:00:00,6.66,6.67,6.55,6.55,113200.0,6.601,6.6109,6.492,6.492,113200.0
2009-01-22 15:05:00,6.55,6.56,6.52,6.54,110800.0,6.492,6.5019,6.4623,6.4821,110800.0
2009-01-22 15:10:00,6.54,6.61,6.52,6.58,192800.0,6.4821,6.5515,6.4623,6.5217,192800.0
2009-01-22 15:15:00,6.6,6.6,6.56,6.58,216400.0,6.5416,6.5416,6.5019,6.5217,216400.0
2009-01-22 15:20:00,6.58,6.62,6.56,6.6,133600.0,6.5217,6.5614,6.5019,6.5416,133600.0
2009-01-22 15:25:00,6.61,6.64,6.59,6.63,105200.0,6.5515,6.5812,6.5316,6.5713,105200.0
2009-01-22 15:30:00,6.62,6.63,6.58,6.6,121600.0,6.5614,6.5713,6.5217,6.5416,121600.0
2009-01-22 15:35:00,6.6,6.6,6.56,6.58,149600.0,6.5416,6.5416,6.5019,6.5217,149600.0
2009-01-22 15:40:00,6.58,6.66,6.58,6.64,184400.0,6.5217,6.601,6.5217,6.5812,184400.0
2009-01-22 15:45:00,6.64,6.67,6.63,6.67,274000.0,6.5812,6.6109,6.5713,6.6109,274000.0
2009-01-22 15:50:00,6.67,6.67,6.61,6.61,176400.0,6.6109,6.6109,6.5515,6.5515,176400.0
2009-01-22 15:55:00,6.62,6.63,6.61,6.62,162800.0,6.5614,6.5713,6.5515,6.5614,162800.0
2009-01-23 09:30:00,6.48,6.56,6.48,6.52,50000.0,6.4226,6.5019,6.4226,6.4623,50000.0
2009-01-23 09:35:00,6.52,6.6,6.5,6.56,89200.0,6.4623,6.5416,6.4424,6.5019,89200.0
2009-01-23 09:40:00,6.56,6.58,6.51,6.51,144800.0,6.5019,6.5217,6.4523,6.4523,144800.0
2009-01-23 09:45:00,6.51,6.55,6.5,6.54,96800.0,6.4523,6.492,6.4424,6.4821,96800.0
2009-01-23 09:50:00,6.53,6.58,6.53,6.56,59200.0,6.4722,6.5217,6.4722,6.5019,59200.0
2009-01-23 09:55:00,6.56,6.56,6.54,6.54,32000.0,6.5019,6.5019,6.4821,6.4821,32000.0
2009-01-23 10:00:00,6.54,6.59,6.54,6.57,140000.0,6.4821,6.5316,6.4821,6.5118,140000.0
2009-01-23 10:05:00,6.57,6.6,6.56,6.6,104400.0,6.5118,6.5416,6.5019,6.5416,104400.0
2009-01-23 10:10:00,6.6,6.61,6.56,6.6,87600.0,6.5416,6.5515,6.5019,6.5416,87600.0
2009-01-23 10:15:00,6.61,6.64,6.6,6.61,92800.0,6.5515,6.5812,6.5416,6.5515,92800.0
2009-01-23 10:20:00,6.6,6.64,6.59,6.64,70000.0,6.5416,6.5812,6.5316,6.5812,70000.0
2009-01-23 10:25:00,6.63,6.64,6.61,6.62,30000.0,6.5713,6.5812,6.5515,6.5614,30000.0
2009-01-23 10:30:00,6.62,6.62,6.55,6.55,37200.0,6.5614,6.5614,6.492,6.492,37200.0
2009-01-23 10:35:00,6.56,6.58,6.55,6.55,34000.0,6.5019,6.5217,6.492,6.492,34000.0
2009-01-23 10:40:00,6.55,6.55,6.53,6.54,7600.0,6.492,6.492,6.4722,6.4821,7600.0
2009-01-23 10:45:00,6.53,6.57,6.53,6.57,40800.0,6.4722,6.5118,6.4722,6.5118,40800.0
2009-01-23 10:50:00,6.57,6.59,6.56,6.57,51200.0,6.5118,6.5316,6.5019,6.5118,51200.0
2009-01-23 10:55:00,6.58,6.59,6.57,6.57,21600.0,6.5217,6.5316,6.5118,6.5118,21600.0
2009-01-23 11:00:00,6.57,6.65,6.56,6.65,75600.0,6.5118,6.5911,6.5019,6.5911,75600.0
2009-01-23 11:05:00,6.65,6.67,6.65,6.66,73200.0,6.5911,6.6109,6.5911,6.601,73200.0
2009-01-23 11:10:00,6.65,6.7,6.64,6.7,133600.0,6.5911,6.6407,6.5812,6.6407,133600.0
2009-01-23 11:15:00,6.7,6.73,6.69,6.71,65600.0,6.6407,6.6704,6.6308,6.6506,65600.0
2009-01-23 11:20:00,6.71,6.75,6.71,6.71,102800.0,6.6506,6.6902,6.6506,6.6506,102800.0
2009-01-23 11:25:00,6.71,6.72,6.69,6.72,38400.0,6.6506,6.6605,6.6308,6.6605,38400.0
2009-01-23 11:30:00,6.72,6.73,6.67,6.67,35200.0,6.6605,6.6704,6.6109,6.6109,35200.0
2009-01-23 11:35:00,6.67,6.71,6.66,6.7,55200.0,6.6109,6.6506,6.601,6.6407,55200.0
2009-01-23 11:40:00,6.71,6.71,6.68,6.68,40800.0,6.6506,6.6506,6.6208,6.6208,40800.0
2009-01-23 11:45:00,6.69,6.7,6.64,6.69,25200.0,6.6308,6.6407,6.5812,6.6308,25200.0
2009-01-23 11:50:00,6.69,6.7,6.67,6.68,28400.0,6.6308,6.6407,6.6109,6.6208,28400.0
2009-01-23 11:55:00,6.68,6.68,6.63,6.63,30800.0,6.6208,6.6208,6.5713,6.5713,30800.0
2009-01-23 12:00:00,6.63,6.65,6.63,6.65,44800.0,6.5713,6.5911,6.5713,6.5911,44800.0
2009-01-23 12:05:00,6.65,6.67,6.64,6.64,54000.0,6.5911,6.6109,6.5812,6.5812,54000.0
2009-01-23 12:10:00,6.65,6.68,6.65,6.68,50000.0,6.5911,6.6208,6.5911,6.6208,50000.0
2009-01-23 12:15:00,6.68,6.68,6.66,6.66,38400.0,6.6208,6.6208,6.601,6.601,38400.0
2009-01-23 12:20:00,6.66,6.72,6.66,6.69,108800.0,6.601,6.6605,6.601,6.6308,108800.0
2009-01-23 12:25:00,6.69,6.73,6.67,6.71,46800.0,6.6308,6.6704,6.6109,6.6506,46800.0
2009-01-23 12:30:00,6.71,6.71,6.67,6.67,23200.0,6.6506,6.6506,6.6109,6.6109,23200.0
2009-01-23 12:35:00,6.67,6.68,6.65,6.67,74800.0,6.6109,6.6208,6.5911,6.6109,74800.0
2009-01-23 12:40:00,6.66,6.67,6.65,6.66,54800.0,6.601,6.6109,6.5911,6.601,54800.0
2009-01-23 12:45:00,6.66,6.72,6.66,6.69,67200.0,6.601,6.6605,6.601,6.6308,67200.0
2009-01-23 12:50:00,6.68,6.73,6.66,6.66,96400.0,6.6208,6.6704,6.601,6.601,96400.0
2009-01-23 12:55:00,6.65,6.69,6.63,6.66,54400.0,6.5911,6.6308,6.5713,6.601,54400.0
2009-01-23 13:00:00,6.67,6.71,6.64,6.7,79600.0,6.6109,6.6506,6.5812,6.6407,79600.0
2009-01-23 13:05:00,6.71,6.71,6.67,6.69,32400.0,6.6506,6.6506,6.6109,6.6308,32400.0
2009-01-23 13:10:00,6.69,6.77,6.69,6.76,68800.0,6.6308,6.71,6.6308,6.7001,68800.0
2009-01-23 13:15:00,6.76,6.8,6.74,6.8,93200.0,6.7001,6.7398,6.6803,6.7398,93200.0
2009-01-23 13:20:00,6.8,6.81,6.77,6.77,58800.0,6.7398,6.7497,6.71,6.71,58800.0
2009-01-23 13:25:00,6.79,6.81,6.77,6.79,91600.0,6.7299,6.7497,6.71,6.7299,91600.0
2009-01-23 13:30:00,6.78,6.85,6.78,6.85,130000.0,6.72,6.7893,6.72,6.7893,130000.0
2009-01-23 13:35:00,6.84,6.86,6.83,6.85,106000.0,6.7794,6.7992,6.7695,6.7893,106000.0
2009-01-23 13:40:00,6.85,6.86,6.82,6.83,63600.0,6.7893,6.7992,6.7596,6.7695,63600.0
2009-01-23 13:45:00,6.83,6.83,6.82,6.82,53600.0,6.7695,6.7695,6.7596,6.7596,53600.0
2009-01-23 13:50:00,6.82,6.82,6.79,6.8,34000.0,6.7596,6.7596,6.7299,6.7398,34000.0
2009-01-23 13:55:00,6.79,6.86,6.79,6.86,94400.0,6.7299,6.7992,6.7299,6.7992,94400.0
2009-01-23 14:00:00,6.86,6.89,6.84,6.84,71200.0,6.7992,6.829,6.7794,6.7794,71200.0
2009-01-23 14:05:00,6.85,6.86,6.84,6.85,38000.0,6.7893,6.7992,6.7794,6.7893,38000.0
2009-01-23 14:10:00,6.85,6.85,6.82,6.82,86000.0,6.7893,6.7893,6.7596,6.7596,86000.0
2009-01-23 14:15:00,6.82,6.84,6.8,6.83,29600.0,6.7596,6.7794,6.7398,6.7695,29600.0
2009-01-23 14:20:00,6.82,6.88,6.82,6.88,82000.0,6.7596,6.8191,6.7596,6.8191,82000.0
2009-01-23 14:25:00,6.88,6.88,6.84,6.84,73600.0,6.8191,6.8191,6.7794,6.7794,73600.0
2009-01-23 14:30:00,6.84,6.84,6.8,6.8,107600.0,6.7794,6.7794,6.7398,6.7398,107600.0
2009-01-23 14:35:00,6.8,6.83,6.79,6.82,73200.0,6.7398,6.7695,6.7299,6.7596,73200.0
2009-01-23 14:40:00,6.82,6.84,6.77,6.79,91600.0,6.7596,6.7794,6.71,6.7299,91600.0
2009-01-23 14:45:00,6.79,6.82,6.78,6.8,118800.0,6.7299,6.7596,6.72,6.7398,118800.0
2009-01-23 14:50:00,6.8,6.8,6.75,6.76,106000.0,6.7398,6.7398,6.6902,6.7001,106000.0
2009-01-23 14:55:00,6.76,6.76,6.73,6.74,111600.0,6.7001,6.7001,6.6704,6.6803,111600.0
2009-01-23 15:00:00,6.73,6.78,6.73,6.77,90000.0,6.6704,6.72,6.6704,6.71,90000.0
2009-01-23 15:05:00,6.78,6.78,6.73,6.73,143200.0,6.72,6.72,6.6704,6.6704,143200.0
2009-01-23 15:10:00,6.73,6.78,6.71,6.75,95200.0,6.6704,6.72,6.6506,6.6902,95200.0
2009-01-23 15:15:00,6.74,6.77,6.73,6.76,130800.0,6.6803,6.71,6.6704,6.7001,130800.0
2009-01-23 15:20:00,6.76,6.8,6.75,6.79,69200.0,6.7001,6.7398,6.6902,6.7299,69200.0
2009-01-23 15:25:00,6.79,6.8,6.76,6.76,109600.0,6.7299,6.7398,6.7001,6.7001,109600.0
2009-01-23 15:30:00,6.75,6.76,6.74,6.76,134800.0,6.6902,6.7001,6.6803,6.7001,134800.0
2009-01-23 15:35:00,6.76,6.79,6.75,6.77,179600.0,6.7001,6.7299,6.6902,6.71,179600.0
2009-01-23 15:40:00,6.78,6.8,6.76,6.76,137200.0,6.72,6.7398,6.7001,6.7001,137200.0
2009-01-23 15:45:00,6.77,6.78,6.75,6.78,84400.0,6.71,6.72,6.6902,6.72,84400.0
2009-01-23 15:50:00,6.78,6.81,6.78,6.79,134400.0,6.72,6.7497,6.72,6.7299,134400.0
2009-01-23 15:55:00,6.8,6.81,6.77,6.77,163200.0,6.7398,6.7497,6.71,6.71,163200.0
2009-01-26 09:30:00,6.8,6.82,6.73,6.82,34000.0,6.7398,6.7596,6.6704,6.7596,34000.0
2009-01-26 09:35:00,6.81,6.93,6.81,6.89,87200.0,6.7497,6.8686,6.7497,6.829,87200.0
2009-01-26 09:40:00,6.9,6.98,6.89,6.95,63600.0,6.8389,6.9182,6.829,6.8885,63600.0
2009-01-26 09:45:00,6.96,7.0,6.92,6.93,67200.0,6.8984,6.938,6.8587,6.8686,67200.0
2009-01-26 09:50:00,6.93,6.98,6.93,6.96,265600.0,6.8686,6.9182,6.8686,6.8984,265600.0
2009-01-26 09:55:00,6.96,6.99,6.96,6.99,92800.0,6.8984,6.9281,6.8984,6.9281,92800.0
2009-01-26 10:00:00,7.0,7.14,7.0,7.08,246800.0,6.938,7.0768,6.938,7.0173,246800.0
2009-01-26 10:05:00,7.08,7.1,7.06,7.08,106800.0,7.0173,7.0371,6.9975,7.0173,106800.0
2009-01-26 10:10:00,7.08,7.11,7.07,7.09,81200.0,7.0173,7.047,7.0074,7.0272,81200.0
2009-01-26 10:15:00,7.08,7.08,7.03,7.05,71600.0,7.0173,7.0173,6.9677,6.9876,71600.0
2009-01-26 10:20:00,7.04,7.11,7.04,7.11,80000.0,6.9777,7.047,6.9777,7.047,80000.0
2009-01-26 10:25:00,7.11,7.11,7.07,7.07,82400.0,7.047,7.047,7.0074,7.0074,82400.0
2009-01-26 10:30:00,7.07,7.09,7.05,7.05,126400.0,7.0074,7.0272,6.9876,6.9876,126400.0
2009-01-26 10:35:00,7.06,7.06,7.0,7.0,66400.0,6.9975,6.9975,6.938,6.938,66400.0
2009-01-26 10:40:00,7.01,7.03,7.0,7.0,45600.0,6.9479,6.9677,6.938,6.938,45600.0
2009-01-26 10:45:00,7.01,7.02,6.99,7.0,130800.0,6.9479,6.9578,6.9281,6.938,130800.0
2009-01-26 10:50:00,7.01,7.01,6.99,6.99,26800.0,6.9479,6.9479,6.9281,6.9281,26800.0
2009-01-26 10:55:00,6.99,7.0,6.97,6.99,52000.0,6.9281,6.938,6.9083,6.9281,52000.0
2009-01-26 11:00:00,6.99,7.0,6.97,6.97,124000.0,6.9281,6.938,6.9083,6.9083,124000.0
2009-01-26 11:05:00,6.97,6.99,6.94,6.94,71200.0,6.9083,6.9281,6.8785,6.8785,71200.0
2009-01-26 11:10:00,6.95,6.97,6.94,6.96,52400.0,6.8885,6.9083,6.8785,6.8984,52400.0
2009-01-26 11:15:00,6.96,6.98,6.92,6.93,115200.0,6.8984,6.9182,6.8587,6.8686,115200.0
2009-01-26 11:20:00,6.93,6.95,6.91,6.93,134000.0,6.8686,6.8885,6.8488,6.8686,134000.0
2009-01-26 11:25:00,6.93,6.95,6.91,6.95,78000.0,6.8686,6.8885,6.8488,6.8885,78000.0
2009-01-26 11:30:00,6.95,6.99,6.94,6.98,27200.0,6.8885,6.9281,6.8785,6.9182,27200.0
2009-01-26 11:35:00,6.98,6.99,6.98,6.99,32800.0,6.9182,6.9281,6.9182,6.9281,32800.0
2009-01-26 11:40:00,6.98,6.99,6.96,6.98,100400.0,6.9182,6.9281,6.8984,6.9182,100400.0
2009-01-26 11:45:00,6.98,6.98,6.96,6.96,109200.0,6.9182,6.9182,6.8984,6.8984,109200.0
2009-01-26 11:50:00,6.96,6.98,6.95,6.96,45600.0,6.8984,6.9182,6.8885,6.8984,45600.0
2009-01-26 11:55:00,6.97,6.98,6.95,6.97,88400.0,6.9083,6.9182,6.8885,6.9083,88400.0
2009-01-26 12:00:00,6.97,6.99,6.97,6.99,34800.0,6.9083,6.9281,6.9083,6.9281,34800.0
2009-01-26 12:05:00,6.99,6.99,6.97,6.97,27200.0,6.9281,6.9281,6.9083,6.9083,27200.0
2009-01-26 12:10:00,6.98,6.98,6.95,6.98,97200.0,6.9182,6.9182,6.8885,6.9182,97200.0
2009-01-26 12:15:00,6.97,6.98,6.96,6.97,23200.0,6.9083,6.9182,6.8984,6.9083,23200.0
2009-01-26 12:20:00,6.97,6.98,6.97,6.97,170000.0,6.9083,6.9182,6.9083,6.9083,170000.0
2009-01-26 12:25:00,6.97,6.98,6.97,6.97,304800.0,6.9083,6.9182,6.9083,6.9083,304800.0
2009-01-26 12:30:00,6.97,6.98,6.93,6.93,38400.0,6.9083,6.9182,6.8686,6.8686,38400.0
2009-01-26 12:35:00,6.93,6.93,6.9,6.92,55200.0,6.8686,6.8686,6.8389,6.8587,55200.0
2009-01-26 12:40:00,6.93,6.94,6.92,6.93,34400.0,6.8686,6.8785,6.8587,6.8686,34400.0
2009-01-26 12:45:00,6.93,6.97,6.93,6.96,44000.0,6.8686,6.9083,6.8686,6.8984,44000.0
2009-01-26 12:50:00,6.95,6.98,6.94,6.98,63200.0,6.8885,6.9182,6.8785,6.9182,63200.0
2009-01-26 12:55:00,6.98,6.98,6.96,6.96,48400.0,6.9182,6.9182,6.8984,6.8984,48400.0
2009-01-26 13:00:00,6.96,6.98,6.96,6.98,34000.0,6.8984,6.9182,6.8984,6.9182,34000.0
2009-01-26 13:05:00,6.97,6.97,6.91,6.93,51600.0,6.9083,6.9083,6.8488,6.8686,51600.0
2009-01-26 13:10:00,6.93,6.96,6.92,6.94,78400.0,6.8686,6.8984,6.8587,6.8785,78400.0
2009-01-26 13:15:00,6.94,6.97,6.94,6.96,43600.0,6.8785,6.9083,6.8785,6.8984,43600.0
2009-01-26 13:20:00,6.95,6.97,6.91,6.96,53200.0,6.8885,6.9083,6.8488,6.8984,53200.0
2009-01-26 13:25:00,6.96,6.97,6.93,6.95,42400.0,6.8984,6.9083,6.8686,6.8885,42400.0
2009-01-26 13:30:00,6.95,6.95,6.9,6.92,130800.0,6.8885,6.8885,6.8389,6.8587,130800.0
2009-01-26 13:35:00,6.91,6.96,6.91,6.96,158800.0,6.8488,6.8984,6.8488,6.8984,158800.0
2009-01-26 13:40:00,6.95,6.97,6.95,6.97,143600.0,6.8885,6.9083,6.8885,6.9083,143600.0
2009-01-26 13:45:00,6.98,6.98,6.95,6.95,323600.0,6.9182,6.9182,6.8885,6.8885,323600.0
2009-01-26 13:50:00,6.94,6.95,6.9,6.94,132000.0,6.8785,6.8885,6.8389,6.8785,132000.0
2009-01-26 13:55:00,6.93,6.94,6.92,6.93,66000.0,6.8686,6.8785,6.8587,6.8686,66000.0
2009-01-26 14:00:00,6.93,6.93,6.87,6.89,126400.0,6.8686,6.8686,6.8092,6.829,126400.0
2009-01-26 14:05:00,6.88,6.88,6.84,6.86,84800.0,6.8191,6.8191,6.7794,6.7992,84800.0
2009-01-26 14:10:00,6.86,6.87,6.84,6.85,119600.0,6.7992,6.8092,6.7794,6.7893,119600.0
2009-01-26 14:15:00,6.84,6.85,6.83,6.84,92800.0,6.7794,6.7893,6.7695,6.7794,92800.0
2009-01-26 14:20:00,6.84,6.88,6.84,6.86,189200.0,6.7794,6.8191,6.7794,6.7992,189200.0
2009-01-26 14:25:00,6.86,6.87,6.85,6.85,115600.0,6.7992,6.8092,6.7893,6.7893,115600.0
2009-01-26 14:30:00,6.85,6.87,6.85,6.87,133200.0,6.7893,6.8092,6.7893,6.8092,133200.0
2009-01-26 14:35:00,6.87,6.88,6.86,6.86,104800.0,6.8092,6.8191,6.7992,6.7992,104800.0
2009-01-26 14:40:00,6.87,6.87,6.83,6.84,104400.0,6.8092,6.8092,6.7695,6.7794,104400.0
2009-01-26 14:45:00,6.84,6.89,6.83,6.89,52400.0,6.7794,6.829,6.7695,6.829,52400.0
2009-01-26 14:50:00,6.89,6.89,6.87,6.89,35200.0,6.829,6.829,6.8092,6.829,35200.0
2009-01-26 14:55:00,6.9,6.92,6.87,6.91,91200.0,6.8389,6.8587,6.8092,6.8488,91200.0
2009-01-26 15:00:00,6.91,6.96,6.91,6.91,84800.0,6.8488,6.8984,6.8488,6.8488,84800.0
2009-01-26 15:05:00,6.91,6.94,6.9,6.94,148800.0,6.8488,6.8785,6.8389,6.8785,148800.0
2009-01-26 15:10:00,6.94,6.96,6.88,6.9,169600.0,6.8785,6.8984,6.8191,6.8389,169600.0
2009-01-26 15:15:00,6.89,6.9,6.85,6.87,158400.0,6.829,6.8389,6.7893,6.8092,158400.0
2009-01-26 15:20:00,6.87,6.9,6.87,6.88,254400.0,6.8092,6.8389,6.8092,6.8191,254400.0
2009-01-26 15:25:00,6.88,6.93,6.88,6.9,203200.0,6.8191,6.8686,6.8191,6.8389,203200.0
2009-01-26 15:30:00,6.9,6.91,6.88,6.9,278400.0,6.8389,6.8488,6.8191,6.8389,278400.0
2009-01-26 15:35:00,6.9,6.96,6.89,6.89,349600.0,6.8389,6.8984,6.829,6.829,349600.0
2009-01-26 15:40:00,6.89,6.91,6.86,6.88,313600.0,6.829,6.8488,6.7992,6.8191,313600.0
2009-01-26 15:45:00,6.88,6.89,6.86,6.87,298800.0,6.8191,6.829,6.7992,6.8092,298800.0
2009-01-26 15:50:00,6.88,6.89,6.87,6.87,269600.0,6.8191,6.829,6.8092,6.8092,269600.0
2009-01-26 15:55:00,6.88,6.9,6.88,6.89,308000.0,6.8191,6.8389,6.8191,6.829,308000.0
2009-01-27 09:30:00,6.88,6.92,6.86,6.91,241200.0,6.8191,6.8587,6.7992,6.8488,241200.0
2009-01-27 09:35:00,6.91,6.96,6.9,6.94,95600.0,6.8488,6.8984,6.8389,6.8785,95600.0
2009-01-27 09:40:00,6.94,6.95,6.92,6.93,172400.0,6.8785,6.8885,6.8587,6.8686,172400.0
2009-01-27 09:45:00,6.93,6.93,6.87,6.87,64800.0,6.8686,6.8686,6.8092,6.8092,64800.0
2009-01-27 09:50:00,6.87,6.87,6.82,6.83,146400.0,6.8092,6.8092,6.7596,6.7695,146400.0
2009-01-27 09:55:00,6.83,6.83,6.78,6.79,168800.0,6.7695,6.7695,6.72,6.7299,168800.0
2009-01-27 10:00:00,6.79,6.79,6.73,6.74,127600.0,6.7299,6.7299,6.6704,6.6803,127600.0
2009-01-27 10:05:00,6.75,6.75,6.68,6.72,87200.0,6.6902,6.6902,6.6208,6.6605,87200.0
2009-01-27 10:10:00,6.72,6.79,6.72,6.78,154000.0,6.6605,6.7299,6.6605,6.72,154000.0
2009-01-27 10:15:00,6.78,6.81,6.76,6.81,71600.0,6.72,6.7497,6.7001,6.7497,71600.0
2009-01-27 10:20:00,6.81,6.84,6.81,6.84,42800.0,6.7497,6.7794,6.7497,6.7794,42800.0
2009-01-27 10:25:00,6.84,6.88,6.81,6.81,104800.0,6.7794,6.8191,6.7497,6.7497,104800.0
2009-01-27 10:30:00,6.81,6.81,6.78,6.81,24800.0,6.7497,6.7497,6.72,6.7497,24800.0
2009-01-27 10:35:00,6.81,6.84,6.81,6.83,107600.0,6.7497,6.7794,6.7497,6.7695,107600.0
2009-01-27 10:40:00,6.82,6.82,6.79,6.79,66400.0,6.7596,6.7596,6.7299,6.7299,66400.0
2009-01-27 10:45:00,6.79,6.81,6.77,6.79,114400.0,6.7299,6.7497,6.71,6.7299,114400.0
2009-01-27 10:50:00,6.78,6.83,6.77,6.82,24400.0,6.72,6.7695,6.71,6.7596,24400.0
2009-01-27 10:55:00,6.83,6.85,6.83,6.84,22800.0,6.7695,6.7893,6.7695,6.7794,22800.0
2009-01-27 11:00:00,6.84,6.87,6.84,6.87,6800.0,6.7794,6.8092,6.7794,6.8092,6800.0
2009-01-27 11:05:00,6.87,6.9,6.86,6.89,26000.0,6.8092,6.8389,6.7992,6.829,26000.0
2009-01-27 11:10:00,6.89,6.9,6.89,6.89,9600.0,6.829,6.8389,6.829,6.829,9600.0
2009-01-27 11:15:00,6.88,6.93,6.88,6.92,41600.0,6.8191,6.8686,6.8191,6.8587,41600.0
2009-01-27 11:20:00,6.92,6.93,6.91,6.91,11200.0,6.8587,6.8686,6.8488,6.8488,11200.0
2009-01-27 11:25:00,6.91,6.93,6.9,6.93,25200.0,6.8488,6.8686,6.8389,6.8686,25200.0
2009-01-27 11:30:00,6.93,6.93,6.89,6.89,49200.0,6.8686,6.8686,6.829,6.829,49200.0
2009-01-27 11:35:00,6.88,6.88,6.87,6.87,25600.0,6.8191,6.8191,6.8092,6.8092,25600.0
2009-01-27 11:40:00,6.86,6.87,6.85,6.87,16400.0,6.7992,6.8092,6.7893,6.8092,16400.0
2009-01-27 11:45:00,6.87,6.91,6.87,6.88,26400.0,6.8092,6.8488,6.8092,6.8191,26400.0
2009-01-27 11:50:00,6.88,6.88,6.86,6.86,50000.0,6.8191,6.8191,6.7992,6.7992,50000.0
2009-01-27 11:55:00,6.86,6.87,6.83,6.84,34400.0,6.7992,6.8092,6.7695,6.7794,34400.0
2009-01-27 12:00:00,6.84,6.85,6.83,6.85,54000.0,6.7794,6.7893,6.7695,6.7893,54000.0
2009-01-27 12:05:00,6.85,6.86,6.85,6.85,27600.0,6.7893,6.7992,6.7893,6.7893,27600.0
2009-01-27 12:10:00,6.86,6.87,6.85,6.86,74800.0,6.7992,6.8092,6.7893,6.7992,74800.0
2009-01-27 12:15:00,6.85,6.89,6.84,6.88,82400.0,6.7893,6.829,6.7794,6.8191,82400.0
2009-01-27 12:20:00,6.88,6.92,6.88,6.91,41600.0,6.8191,6.8587,6.8191,6.8488,41600.0
2009-01-27 12:25:00,6.91,6.95,6.9,6.93,74000.0,6.8488,6.8885,6.8389,6.8686,74000.0
2009-01-27 12:30:00,6.94,6.94,6.93,6.93,18400.0,6.8785,6.8785,6.8686,6.8686,18400.0
2009-01-27 12:35:00,6.93,6.94,6.93,6.93,14400.0,6.8686,6.8785,6.8686,6.8686,14400.0
2009-01-27 12:40:00,6.93,6.94,6.93,6.93,43600.0,6.8686,6.8785,6.8686,6.8686,43600.0
2009-01-27 12:45:00,6.93,6.93,6.9,6.91,104000.0,6.8686,6.8686,6.8389,6.8488,104000.0
2009-01-27 12:50:00,6.91,6.92,6.89,6.91,40800.0,6.8488,6.8587,6.829,6.8488,40800.0
2009-01-27 12:55:00,6.91,6.92,6.89,6.89,52800.0,6.8488,6.8587,6.829,6.829,52800.0
2009-01-27 13:00:00,6.9,6.9,6.88,6.89,21200.0,6.8389,6.8389,6.8191,6.829,21200.0
2009-01-27 13:05:00,6.88,6.88,6.84,6.86,37600.0,6.8191,6.8191,6.7794,6.7992,37600.0
2009-01-27 13:10:00,6.88,6.89,6.87,6.89,18800.0,6.8191,6.829,6.8092,6.829,18800.0
2009-01-27 13:15:00,6.89,6.9,6.87,6.87,46800.0,6.829,6.8389,6.8092,6.8092,46800.0
2009-01-27 13:20:00,6.86,6.93,6.86,6.93,39200.0,6.7992,6.8686,6.7992,6.8686,39200.0
2009-01-27 13:25:00,6.93,6.93,6.87,6.87,40800.0,6.8686,6.8686,6.8092,6.8092,40800.0
2009-01-27 13:30:00,6.87,6.89,6.86,6.88,538000.0,6.8092,6.829,6.7992,6.8191,538000.0
2009-01-27 13:35:00,6.88,6.88,6.87,6.87,15200.0,6.8191,6.8191,6.8092,6.8092,15200.0
2009-01-27 13:40:00,6.88,6.92,6.88,6.91,60800.0,6.8191,6.8587,6.8191,6.8488,60800.0
2009-01-27 13:45:00,6.91,6.92,6.89,6.89,28800.0,6.8488,6.8587,6.829,6.829,28800.0
2009-01-27 13:50:00,6.89,6.91,6.89,6.9,38800.0,6.829,6.8488,6.829,6.8389,38800.0
2009-01-27 13:55:00,6.9,6.9,6.85,6.86,54800.0,6.8389,6.8389,6.7893,6.7992,54800.0
2009-01-27 14:00:00,6.86,6.86,6.83,6.84,51600.0,6.7992,6.7992,6.7695,6.7794,51600.0
2009-01-27 14:05:00,6.85,6.85,6.82,6.84,39600.0,6.7893,6.7893,6.7596,6.7794,39600.0
2009-01-27 14:10:00,6.84,6.84,6.82,6.82,132400.0,6.7794,6.7794,6.7596,6.7596,132400.0
2009-01-27 14:15:00,6.83,6.84,6.81,6.82,374400.0,6.7695,6.7794,6.7497,6.7596,374400.0
2009-01-27 14:20:00,6.82,6.82,6.8,6.82,166400.0,6.7596,6.7596,6.7398,6.7596,166400.0
2009-01-27 14:25:00,6.82,6.83,6.79,6.8,159600.0,6.7596,6.7695,6.7299,6.7398,159600.0
2009-01-27 14:30:00,6.8,6.82,6.77,6.82,99200.0,6.7398,6.7596,6.71,6.7596,99200.0
2009-01-27 14:35:00,6.82,6.87,6.82,6.85,192000.0,6.7596,6.8092,6.7596,6.7893,192000.0
2009-01-27 14:40:00,6.85,6.87,6.84,6.86,113600.0,6.7893,6.8092,6.7794,6.7992,113600.0
2009-01-27 14:45:00,6.86,6.86,6.84,6.85,46400.0,6.7992,6.7992,6.7794,6.7893,46400.0
2009-01-27 14:50:00,6.86,6.89,6.86,6.87,76800.0,6.7992,6.829,6.7992,6.8092,76800.0
2009-01-27 14:55:00,6.88,6.89,6.86,6.88,84800.0,6.8191,6.829,6.7992,6.8191,84800.0
2009-01-27 15:00:00,6.88,6.89,6.82,6.85,158000.0,6.8191,6.829,6.7596,6.7893,158000.0
2009-01-27 15:05:00,6.84,6.87,6.83,6.87,62400.0,6.7794,6.8092,6.7695,6.8092,62400.0
2009-01-27 15:10:00,6.87,6.88,6.85,6.86,75200.0,6.8092,6.8191,6.7893,6.7992,75200.0
2009-01-27 15:15:00,6.86,6.89,6.86,6.87,115200.0,6.7992,6.829,6.7992,6.8092,115200.0
2009-01-27 15:20:00,6.87,6.9,6.87,6.88,132400.0,6.8092,6.8389,6.8092,6.8191,132400.0
2009-01-27 15:25:00,6.88,6.91,6.87,6.88,110400.0,6.8191,6.8488,6.8092,6.8191,110400.0
2009-01-27 15:30:00,6.87,6.88,6.85,6.86,182800.0,6.8092,6.8191,6.7893,6.7992,182800.0
2009-01-27 15:35:00,6.86,6.87,6.84,6.86,172400.0,6.7992,6.8092,6.7794,6.7992,172400.0
2009-01-27 15:40:00,6.87,6.87,6.85,6.86,120400.0,6.8092,6.8092,6.7893,6.7992,120400.0
2009-01-27 15:45:00,6.86,6.87,6.84,6.85,131200.0,6.7992,6.8092,6.7794,6.7893,131200.0
2009-01-27 15:50:00,6.85,6.86,6.85,6.86,125600.0,6.7893,6.7992,6.7893,6.7992,125600.0
2009-01-27 15:55:00,6.86,6.87,6.84,6.85,248000.0,6.7992,6.8092,6.7794,6.7893,248000.0
2009-01-28 09:30:00,7.03,7.08,7.03,7.06,87200.0,6.9677,7.0173,6.9677,6.9975,87200.0
2009-01-28 09:35:00,7.06,7.15,7.04,7.09,199600.0,6.9975,7.0867,6.9777,7.0272,199600.0
2009-01-28 09:40:00,7.11,7.12,7.07,7.07,146000.0,7.047,7.0569,7.0074,7.0074,146000.0
2009-01-28 09:45:00,7.08,7.1,7.08,7.09,113200.0,7.0173,7.0371,7.0173,7.0272,113200.0
2009-01-28 09:50:00,7.09,7.1,7.07,7.08,152400.0,7.0272,7.0371,7.0074,7.0173,152400.0
2009-01-28 09:55:00,7.07,7.12,7.06,7.1,466400.0,7.0074,7.0569,6.9975,7.0371,466400.0
2009-01-28 10:00:00,7.1,7.12,7.08,7.1,321200.0,7.0371,7.0569,7.0173,7.0371,321200.0
2009-01-28 10:05:00,7.09,7.12,7.09,7.12,254000.0,7.0272,7.0569,7.0272,7.0569,254000.0
2009-01-28 10:10:00,7.12,7.12,7.1,7.11,56400.0,7.0569,7.0569,7.0371,7.047,56400.0
2009-01-28 10:15:00,7.1,7.13,7.08,7.13,324400.0,7.0371,7.0669,7.0173,7.0669,324400.0
2009-01-28 10:20:00,7.13,7.14,7.11,7.12,348400.0,7.0669,7.0768,7.047,7.0569,348400.0
2009-01-28 10:25:00,7.12,7.15,7.12,7.15,151600.0,7.0569,7.0867,7.0569,7.0867,151600.0
2009-01-28 10:30:00,7.15,7.25,7.14,7.22,464400.0,7.0867,7.1858,7.0768,7.1561,464400.0
2009-01-28 10:35:00,7.22,7.27,7.22,7.26,203600.0,7.1561,7.2056,7.1561,7.1957,203600.0
2009-01-28 10:40:00,7.25,7.26,7.21,7.23,128800.0,7.1858,7.1957,7.1462,7.166,128800.0
2009-01-28 10:45:00,7.22,7.23,7.18,7.19,68800.0,7.1561,7.166,7.1164,7.1263,68800.0
2009-01-28 10:50:00,7.19,7.21,7.16,7.17,125600.0,7.1263,7.1462,7.0966,7.1065,125600.0
2009-01-28 10:55:00,7.17,7.19,7.17,7.19,24400.0,7.1065,7.1263,7.1065,7.1263,24400.0
2009-01-28 11:00:00,7.19,7.25,7.19,7.25,70400.0,7.1263,7.1858,7.1263,7.1858,70400.0
2009-01-28 11:05:00,7.25,7.3,7.25,7.29,166000.0,7.1858,7.2354,7.1858,7.2254,166000.0
2009-01-28 11:10:00,7.29,7.3,7.26,7.29,99600.0,7.2254,7.2354,7.1957,7.2254,99600.0
2009-01-28 11:15:00,7.29,7.31,7.28,7.3,111200.0,7.2254,7.2453,7.2155,7.2354,111200.0
2009-01-28 11:20:00,7.3,7.35,7.29,7.34,131200.0,7.2354,7.2849,7.2254,7.275,131200.0
2009-01-28 11:25:00,7.33,7.36,7.33,7.33,44000.0,7.2651,7.2948,7.2651,7.2651,44000.0
2009-01-28 11:30:00,7.33,7.35,7.32,7.33,72800.0,7.2651,7.2849,7.2552,7.2651,72800.0
2009-01-28 11:35:00,7.32,7.33,7.31,7.31,108800.0,7.2552,7.2651,7.2453,7.2453,108800.0
2009-01-28 11:40:00,7.31,7.32,7.3,7.32,120800.0,7.2453,7.2552,7.2354,7.2552,120800.0
2009-01-28 11:45:00,7.32,7.32,7.3,7.3,66400.0,7.2552,7.2552,7.2354,7.2354,66400.0
2009-01-28 11:50:00,7.3,7.32,7.29,7.3,68400.0,7.2354,7.2552,7.2254,7.2354,68400.0
2009-01-28 11:55:00,7.3,7.31,7.3,7.3,45200.0,7.2354,7.2453,7.2354,7.2354,45200.0
2009-01-28 12:00:00,7.31,7.31,7.29,7.3,124400.0,7.2453,7.2453,7.2254,7.2354,124400.0
2009-01-28 12:05:00,7.3,7.3,7.26,7.28,213200.0,7.2354,7.2354,7.1957,7.2155,213200.0
2009-01-28 12:10:00,7.28,7.3,7.28,7.29,50800.0,7.2155,7.2354,7.2155,7.2254,50800.0
2009-01-28 12:15:00,7.29,7.31,7.29,7.3,55600.0,7.2254,7.2453,7.2254,7.2354,55600.0
2009-01-28 12:20:00,7.3,7.33,7.3,7.32,51600.0,7.2354,7.2651,7.2354,7.2552,51600.0
2009-01-28 12:25:00,7.31,7.32,7.31,7.32,54000.0,7.2453,7.2552,7.2453,7.2552,54000.0
2009-01-28 12:30:00,7.32,7.32,7.3,7.31,38800.0,7.2552,7.2552,7.2354,7.2453,38800.0
2009-01-28 12:35:00,7.31,7.32,7.3,7.31,57200.0,7.2453,7.2552,7.2354,7.2453,57200.0
2009-01-28 12:40:00,7.31,7.32,7.29,7.29,66400.0,7.2453,7.2552,7.2254,7.2254,66400.0
2009-01-28 12:45:00,7.3,7.32,7.29,7.3,44400.0,7.2354,7.2552,7.2254,7.2354,44400.0
2009-01-28 12:50:00,7.31,7.32,7.3,7.31,36800.0,7.2453,7.2552,7.2354,7.2453,36800.0
2009-01-28 12:55:00,7.31,7.32,7.31,7.31,32800.0,7.2453,7.2552,7.2453,7.2453,32800.0
2009-01-28 13:00:00,7.31,7.32,7.3,7.3,46800.0,7.2453,7.2552,7.2354,7.2354,46800.0
2009-01-28 13:05:00,7.3,7.34,7.29,7.33,80400.0,7.2354,7.275,7.2254,7.2651,80400.0
2009-01-28 13:10:00,7.33,7.34,7.33,7.34,36000.0,7.2651,7.275,7.2651,7.275,36000.0
2009-01-28 13:15:00,7.34,7.35,7.33,7.34,497600.0,7.275,7.2849,7.2651,7.275,497600.0
2009-01-28 13:20:00,7.34,7.37,7.34,7.37,72400.0,7.275,7.3047,7.275,7.3047,72400.0
2009-01-28 13:25:00,7.37,7.39,7.36,7.38,150400.0,7.3047,7.3246,7.2948,7.3146,150400.0
2009-01-28 13:30:00,7.38,7.41,7.38,7.41,54400.0,7.3146,7.3444,7.3146,7.3444,54400.0
2009-01-28 13:35:00,7.4,7.41,7.39,7.4,147600.0,7.3345,7.3444,7.3246,7.3345,147600.0
2009-01-28 13:40:00,7.4,7.4,7.37,7.39,78800.0,7.3345,7.3345,7.3047,7.3246,78800.0
2009-01-28 13:45:00,7.4,7.41,7.38,7.4,43200.0,7.3345,7.3444,7.3146,7.3345,43200.0
2009-01-28 13:50:00,7.4,7.41,7.38,7.4,80000.0,7.3345,7.3444,7.3146,7.3345,80000.0
2009-01-28 13:55:00,7.4,7.41,7.39,7.4,64800.0,7.3345,7.3444,7.3246,7.3345,64800.0
2009-01-28 14:00:00,7.4,7.41,7.39,7.39,46400.0,7.3345,7.3444,7.3246,7.3246,46400.0
2009-01-28 14:05:00,7.39,7.41,7.38,7.4,140400.0,7.3246,7.3444,7.3146,7.3345,140400.0
2009-01-28 14:10:00,7.4,7.43,7.4,7.41,77200.0,7.3345,7.3642,7.3345,7.3444,77200.0
2009-01-28 14:15:00,7.41,7.48,7.37,7.45,302000.0,7.3444,7.4138,7.3047,7.384,302000.0
2009-01-28 14:20:00,7.46,7.48,7.41,7.41,174800.0,7.3939,7.4138,7.3444,7.3444,174800.0
2009-01-28 14:25:00,7.42,7.43,7.39,7.43,158800.0,7.3543,7.3642,7.3246,7.3642,158800.0
2009-01-28 14:30:00,7.43,7.43,7.37,7.38,212000.0,7.3642,7.3642,7.3047,7.3146,212000.0
2009-01-28 14:35:00,7.39,7.4,7.35,7.39,315600.0,7.3246,7.3345,7.2849,7.3246,315600.0
2009-01-28 14:40:00,7.4,7.4,7.36,7.38,186400.0,7.3345,7.3345,7.2948,7.3146,186400.0
2009-01-28 14:45:00,7.38,7.4,7.36,7.39,170400.0,7.3146,7.3345,7.2948,7.3246,170400.0
2009-01-28 14:50:00,7.39,7.4,7.37,7.38,207600.0,7.3246,7.3345,7.3047,7.3146,207600.0
2009-01-28 14:55:00,7.38,7.42,7.37,7.42,173200.0,7.3146,7.3543,7.3047,7.3543,173200.0
2009-01-28 15:00:00,7.42,7.44,7.39,7.42,174800.0,7.3543,7.3741,7.3246,7.3543,174800.0
2009-01-28 15:05:00,7.41,7.41,7.33,7.35,213200.0,7.3444,7.3444,7.2651,7.2849,213200.0
2009-01-28 15:10:00,7.35,7.35,7.3,7.3,294800.0,7.2849,7.2849,7.2354,7.2354,294800.0
2009-01-28 15:15:00,7.3,7.36,7.3,7.32,122400.0,7.2354,7.2948,7.2354,7.2552,122400.0
2009-01-28 15:20:00,7.32,7.34,7.28,7.3,154800.0,7.2552,7.275,7.2155,7.2354,154800.0
2009-01-28 15:25:00,7.31,7.31,7.25,7.27,180400.0,7.2453,7.2453,7.1858,7.2056,180400.0
2009-01-28 15:30:00,7.27,7.29,7.26,7.29,200000.0,7.2056,7.2254,7.1957,7.2254,200000.0
2009-01-28 15:35:00,7.28,7.31,7.27,7.28,310800.0,7.2155,7.2453,7.2056,7.2155,310800.0
2009-01-28 15:40:00,7.28,7.31,7.28,7.29,216000.0,7.2155,7.2453,7.2155,7.2254,216000.0
2009-01-28 15:45:00,7.3,7.31,7.29,7.31,223200.0,7.2354,7.2453,7.2254,7.2453,223200.0
2009-01-28 15:50:00,7.31,7.33,7.31,7.32,255600.0,7.2453,7.2651,7.2453,7.2552,255600.0
2009-01-28 15:55:00,7.32,7.35,7.32,7.34,308000.0,7.2552,7.2849,7.2552,7.275,308000.0
2009-01-29 09:30:00,7.29,7.29,7.19,7.25,68800.0,7.2254,7.2254,7.1263,7.1858,68800.0
2009-01-29 09:35:00,7.25,7.28,7.23,7.25,150800.0,7.1858,7.2155,7.166,7.1858,150800.0
2009-01-29 09:40:00,7.25,7.26,7.22,7.25,67200.0,7.1858,7.1957,7.1561,7.1858,67200.0
2009-01-29 09:45:00,7.25,7.26,7.21,7.25,53200.0,7.1858,7.1957,7.1462,7.1858,53200.0
2009-01-29 09:50:00,7.24,7.25,7.18,7.2,57200.0,7.1759,7.1858,7.1164,7.1362,57200.0
2009-01-29 09:55:00,7.2,7.21,7.18,7.21,30400.0,7.1362,7.1462,7.1164,7.1462,30400.0
2009-01-29 10:00:00,7.21,7.21,7.15,7.18,100000.0,7.1462,7.1462,7.0867,7.1164,100000.0
2009-01-29 10:05:00,7.18,7.18,7.14,7.14,48000.0,7.1164,7.1164,7.0768,7.0768,48000.0
2009-01-29 10:10:00,7.15,7.15,7.1,7.15,143600.0,7.0867,7.0867,7.0371,7.0867,143600.0
2009-01-29 10:15:00,7.16,7.17,7.13,7.16,48000.0,7.0966,7.1065,7.0669,7.0966,48000.0
2009-01-29 10:20:00,7.16,7.16,7.11,7.13,26000.0,7.0966,7.0966,7.047,7.0669,26000.0
2009-01-29 10:25:00,7.13,7.16,7.13,7.15,34400.0,7.0669,7.0966,7.0669,7.0867,34400.0
2009-01-29 10:30:00,7.15,7.16,7.13,7.13,68400.0,7.0867,7.0966,7.0669,7.0669,68400.0
2009-01-29 10:35:00,7.13,7.19,7.13,7.18,29200.0,7.0669,7.1263,7.0669,7.1164,29200.0
2009-01-29 10:40:00,7.19,7.21,7.16,7.17,76800.0,7.1263,7.1462,7.0966,7.1065,76800.0
2009-01-29 10:45:00,7.17,7.17,7.14,7.15,55600.0,7.1065,7.1065,7.0768,7.0867,55600.0
2009-01-29 10:50:00,7.15,7.2,7.14,7.19,62800.0,7.0867,7.1362,7.0768,7.1263,62800.0
2009-01-29 10:55:00,7.2,7.2,7.16,7.16,87600.0,7.1362,7.1362,7.0966,7.0966,87600.0
2009-01-29 11:00:00,7.17,7.17,7.12,7.12,94800.0,7.1065,7.1065,7.0569,7.0569,94800.0
2009-01-29 11:05:00,7.12,7.15,7.12,7.15,52400.0,7.0569,7.0867,7.0569,7.0867,52400.0
2009-01-29 11:10:00,7.16,7.18,7.15,7.16,46000.0,7.0966,7.1164,7.0867,7.0966,46000.0
2009-01-29 11:15:00,7.17,7.2,7.16,7.2,93600.0,7.1065,7.1362,7.0966,7.1362,93600.0
2009-01-29 11:20:00,7.19,7.19,7.16,7.17,86000.0,7.1263,7.1263,7.0966,7.1065,86000.0
2009-01-29 11:25:00,7.17,7.17,7.13,7.13,25600.0,7.1065,7.1065,7.0669,7.0669,25600.0
2009-01-29 11:30:00,7.13,7.14,7.12,7.13,76400.0,7.0669,7.0768,7.0569,7.0669,76400.0
2009-01-29 11:35:00,7.13,7.14,7.12,7.12,68400.0,7.0669,7.0768,7.0569,7.0569,68400.0
2009-01-29 11:40:00,7.12,7.13,7.11,7.11,22800.0,7.0569,7.0669,7.047,7.047,22800.0
2009-01-29 11:45:00,7.11,7.11,7.09,7.1,66800.0,7.047,7.047,7.0272,7.0371,66800.0
2009-01-29 11:50:00,7.1,7.12,7.09,7.1,40400.0,7.0371,7.0569,7.0272,7.0371,40400.0
2009-01-29 11:55:00,7.1,7.11,7.09,7.11,44800.0,7.0371,7.047,7.0272,7.047,44800.0
2009-01-29 12:00:00,7.11,7.11,7.06,7.08,108400.0,7.047,7.047,6.9975,7.0173,108400.0
2009-01-29 12:05:00,7.08,7.09,7.07,7.07,103600.0,7.0173,7.0272,7.0074,7.0074,103600.0
2009-01-29 12:10:00,7.07,7.09,7.07,7.08,28800.0,7.0074,7.0272,7.0074,7.0173,28800.0
2009-01-29 12:15:00,7.08,7.08,7.07,7.08,36800.0,7.0173,7.0173,7.0074,7.0173,36800.0
2009-01-29 12:20:00,7.08,7.1,7.06,7.08,101200.0,7.0173,7.0371,6.9975,7.0173,101200.0
2009-01-29 12:25:00,7.07,7.07,7.06,7.06,49200.0,7.0074,7.0074,6.9975,6.9975,49200.0
2009-01-29 12:30:00,7.06,7.06,7.04,7.05,100000.0,6.9975,6.9975,6.9777,6.9876,100000.0
2009-01-29 12:35:00,7.05,7.07,7.04,7.04,68000.0,6.9876,7.0074,6.9777,6.9777,68000.0
2009-01-29 12:40:00,7.04,7.05,7.03,7.05,92000.0,6.9777,6.9876,6.9677,6.9876,92000.0
2009-01-29 12:45:00,7.05,7.05,7.04,7.04,30400.0,6.9876,6.9876,6.9777,6.9777,30400.0
2009-01-29 12:50:00,7.04,7.04,7.03,7.03,30400.0,6.9777,6.9777,6.9677,6.9677,30400.0
2009-01-29 12:55:00,7.03,7.04,6.99,7.0,63200.0,6.9677,6.9777,6.9281,6.938,63200.0
2009-01-29 13:00:00,7.0,7.01,6.98,6.99,42000.0,6.938,6.9479,6.9182,6.9281,42000.0
2009-01-29 13:05:00,6.99,7.02,6.99,7.01,62800.0,6.9281,6.9578,6.9281,6.9479,62800.0
2009-01-29 13:10:00,7.0,7.01,7.0,7.0,25600.0,6.938,6.9479,6.938,6.938,25600.0
2009-01-29 13:15:00,7.0,7.01,7.0,7.01,40800.0,6.938,6.9479,6.938,6.9479,40800.0
2009-01-29 13:20:00,7.01,7.01,6.99,7.0,24400.0,6.9479,6.9479,6.9281,6.938,24400.0
2009-01-29 13:25:00,6.99,7.02,6.99,6.99,83200.0,6.9281,6.9578,6.9281,6.9281,83200.0
2009-01-29 13:30:00,6.99,6.99,6.96,6.98,52400.0,6.9281,6.9281,6.8984,6.9182,52400.0
2009-01-29 13:35:00,6.97,6.97,6.95,6.95,32800.0,6.9083,6.9083,6.8885,6.8885,32800.0
2009-01-29 13:40:00,6.95,6.98,6.95,6.96,54400.0,6.8885,6.9182,6.8885,6.8984,54400.0
2009-01-29 13:45:00,6.96,6.97,6.94,6.94,154800.0,6.8984,6.9083,6.8785,6.8785,154800.0
2009-01-29 13:50:00,6.94,6.94,6.92,6.93,43600.0,6.8785,6.8785,6.8587,6.8686,43600.0
2009-01-29 13:55:00,6.92,6.93,6.91,6.93,77200.0,6.8587,6.8686,6.8488,6.8686,77200.0
2009-01-29 14:00:00,6.93,6.94,6.92,6.93,81200.0,6.8686,6.8785,6.8587,6.8686,81200.0
2009-01-29 14:05:00,6.92,6.93,6.92,6.92,114800.0,6.8587,6.8686,6.8587,6.8587,114800.0
2009-01-29 14:10:00,6.92,6.94,6.91,6.93,57600.0,6.8587,6.8785,6.8488,6.8686,57600.0
2009-01-29 14:15:00,6.94,6.97,6.92,6.97,56000.0,6.8785,6.9083,6.8587,6.9083,56000.0
2009-01-29 14:20:00,6.97,6.97,6.95,6.96,174800.0,6.9083,6.9083,6.8885,6.8984,174800.0
2009-01-29 14:25:00,6.96,6.99,6.94,6.98,93200.0,6.8984,6.9281,6.8785,6.9182,93200.0
2009-01-29 14:30:00,6.98,6.98,6.94,6.95,70000.0,6.9182,6.9182,6.8785,6.8885,70000.0
2009-01-29 14:35:00,6.95,6.95,6.93,6.93,77200.0,6.8885,6.8885,6.8686,6.8686,77200.0
2009-01-29 14:40:00,6.93,6.98,6.93,6.95,78400.0,6.8686,6.9182,6.8686,6.8885,78400.0
2009-01-29 14:45:00,6.95,6.95,6.93,6.93,63600.0,6.8885,6.8885,6.8686,6.8686,63600.0
2009-01-29 14:50:00,6.93,6.94,6.92,6.94,85600.0,6.8686,6.8785,6.8587,6.8785,85600.0
2009-01-29 14:55:00,6.94,6.96,6.92,6.93,84400.0,6.8785,6.8984,6.8587,6.8686,84400.0
2009-01-29 15:00:00,6.93,6.98,6.93,6.97,189600.0,6.8686,6.9182,6.8686,6.9083,189600.0
2009-01-29 15:05:00,6.97,6.97,6.95,6.95,106000.0,6.9083,6.9083,6.8885,6.8885,106000.0
2009-01-29 15:10:00,6.95,6.95,6.93,6.94,85200.0,6.8885,6.8885,6.8686,6.8785,85200.0
2009-01-29 15:15:00,6.94,6.96,6.94,6.96,76400.0,6.8785,6.8984,6.8785,6.8984,76400.0
2009-01-29 15:20:00,6.96,6.96,6.91,6.92,127600.0,6.8984,6.8984,6.8488,6.8587,127600.0
2009-01-29 15:25:00,6.92,6.92,6.9,6.91,156400.0,6.8587,6.8587,6.8389,6.8488,156400.0
2009-01-29 15:30:00,6.9,6.91,6.86,6.86,214000.0,6.8389,6.8488,6.7992,6.7992,214000.0
2009-01-29 15:35:00,6.86,6.91,6.86,6.9,360400.0,6.7992,6.8488,6.7992,6.8389,360400.0
2009-01-29 15:40:00,6.9,6.93,6.9,6.91,289600.0,6.8389,6.8686,6.8389,6.8488,289600.0
2009-01-29 15:45:00,6.91,6.91,6.88,6.88,246400.0,6.8488,6.8488,6.8191,6.8191,246400.0
2009-01-29 15:50:00,6.88,6.9,6.88,6.9,212800.0,6.8191,6.8389,6.8191,6.8389,212800.0
2009-01-29 15:55:00,6.9,6.93,6.88,6.91,259200.0,6.8389,6.8686,6.8191,6.8488,259200.0
2009-01-30 09:30:00,6.96,6.97,6.94,6.97,18400.0,6.8984,6.9083,6.8785,6.9083,18400.0
2009-01-30 09:35:00,6.98,7.02,6.98,7.02,28000.0,6.9182,6.9578,6.9182,6.9578,28000.0
2009-01-30 09:40:00,7.01,7.01,6.93,6.96,43200.0,6.9479,6.9479,6.8686,6.8984,43200.0
2009-01-30 09:45:00,6.96,6.99,6.96,6.96,58800.0,6.8984,6.9281,6.8984,6.8984,58800.0
2009-01-30 09:50:00,6.96,6.97,6.88,6.89,45200.0,6.8984,6.9083,6.8191,6.829,45200.0
2009-01-30 09:55:00,6.88,6.91,6.84,6.84,48400.0,6.8191,6.8488,6.7794,6.7794,48400.0
2009-01-30 10:00:00,6.85,6.87,6.82,6.86,60000.0,6.7893,6.8092,6.7596,6.7992,60000.0
2009-01-30 10:05:00,6.87,6.89,6.86,6.88,49200.0,6.8092,6.829,6.7992,6.8191,49200.0
2009-01-30 10:10:00,6.88,6.88,6.81,6.82,43200.0,6.8191,6.8191,6.7497,6.7596,43200.0
2009-01-30 10:15:00,6.82,6.83,6.8,6.82,40000.0,6.7596,6.7695,6.7398,6.7596,40000.0
2009-01-30 10:20:00,6.82,6.86,6.82,6.84,29600.0,6.7596,6.7992,6.7596,6.7794,29600.0
2009-01-30 10:25:00,6.83,6.85,6.79,6.8,32800.0,6.7695,6.7893,6.7299,6.7398,32800.0
2009-01-30 10:30:00,6.8,6.8,6.76,6.78,57200.0,6.7398,6.7398,6.7001,6.72,57200.0
2009-01-30 10:35:00,6.78,6.81,6.78,6.8,30000.0,6.72,6.7497,6.72,6.7398,30000.0
2009-01-30 10:40:00,6.8,6.82,6.8,6.8,13600.0,6.7398,6.7596,6.7398,6.7398,13600.0
2009-01-30 10:45:00,6.8,6.81,6.78,6.78,22400.0,6.7398,6.7497,6.72,6.72,22400.0
2009-01-30 10:50:00,6.78,6.78,6.76,6.78,29200.0,6.72,6.72,6.7001,6.72,29200.0
2009-01-30 10:55:00,6.78,6.79,6.78,6.78,4800.0,6.72,6.7299,6.72,6.72,4800.0
2009-01-30 11:00:00,6.79,6.84,6.79,6.83,40800.0,6.7299,6.7794,6.7299,6.7695,40800.0
2009-01-30 11:05:00,6.83,6.83,6.81,6.82,31600.0,6.7695,6.7695,6.7497,6.7596,31600.0
2009-01-30 11:10:00,6.82,6.82,6.78,6.78,55600.0,6.7596,6.7596,6.72,6.72,55600.0
2009-01-30 11:15:00,6.78,6.79,6.75,6.75,64400.0,6.72,6.7299,6.6902,6.6902,64400.0
2009-01-30 11:20:00,6.75,6.75,6.74,6.74,30000.0,6.6902,6.6902,6.6803,6.6803,30000.0
2009-01-30 11:25:00,6.74,6.74,6.73,6.74,42400.0,6.6803,6.6803,6.6704,6.6803,42400.0
2009-01-30 11:30:00,6.74,6.76,6.73,6.75,44800.0,6.6803,6.7001,6.6704,6.6902,44800.0
2009-01-30 11:35:00,6.74,6.75,6.73,6.74,39200.0,6.6803,6.6902,6.6704,6.6803,39200.0
2009-01-30 11:40:00,6.74,6.75,6.72,6.74,40800.0,6.6803,6.6902,6.6605,6.6803,40800.0
2009-01-30 11:45:00,6.73,6.75,6.72,6.75,42400.0,6.6704,6.6902,6.6605,6.6902,42400.0
2009-01-30 11:50:00,6.75,6.76,6.74,6.75,34000.0,6.6902,6.7001,6.6803,6.6902,34000.0
2009-01-30 11:55:00,6.75,6.75,6.74,6.74,21600.0,6.6902,6.6902,6.6803,6.6803,21600.0
2009-01-30 12:00:00,6.75,6.75,6.72,6.72,24000.0,6.6902,6.6902,6.6605,6.6605,24000.0
2009-01-30 12:05:00,6.72,6.74,6.72,6.74,45200.0,6.6605,6.6803,6.6605,6.6803,45200.0
2009-01-30 12:10:00,6.74,6.76,6.74,6.75,51600.0,6.6803,6.7001,6.6803,6.6902,51600.0
2009-01-30 12:15:00,6.75,6.77,6.75,6.76,20000.0,6.6902,6.71,6.6902,6.7001,20000.0
2009-01-30 12:20:00,6.76,6.78,6.76,6.77,43600.0,6.7001,6.72,6.7001,6.71,43600.0
2009-01-30 12:25:00,6.77,6.79,6.77,6.78,26000.0,6.71,6.7299,6.71,6.72,26000.0
2009-01-30 12:30:00,6.78,6.78,6.77,6.77,20000.0,6.72,6.72,6.71,6.71,20000.0
2009-01-30 12:35:00,6.77,6.78,6.77,6.77,10800.0,6.71,6.72,6.71,6.71,10800.0
2009-01-30 12:40:00,6.77,6.78,6.77,6.78,12000.0,6.71,6.72,6.71,6.72,12000.0
2009-01-30 12:45:00,6.78,6.8,6.77,6.79,56400.0,6.72,6.7398,6.71,6.7299,56400.0
2009-01-30 12:50:00,6.79,6.8,6.78,6.78,31200.0,6.7299,6.7398,6.72,6.72,31200.0
2009-01-30 12:55:00,6.78,6.8,6.78,6.79,28800.0,6.72,6.7398,6.72,6.7299,28800.0
2009-01-30 13:00:00,6.79,6.8,6.77,6.8,35200.0,6.7299,6.7398,6.71,6.7398,35200.0
2009-01-30 13:05:00,6.8,6.84,6.8,6.83,25600.0,6.7398,6.7794,6.7398,6.7695,25600.0
2009-01-30 13:10:00,6.83,6.83,6.81,6.83,17200.0,6.7695,6.7695,6.7497,6.7695,17200.0
2009-01-30 13:15:00,6.82,6.82,6.78,6.79,33200.0,6.7596,6.7596,6.72,6.7299,33200.0
2009-01-30 13:20:00,6.79,6.79,6.77,6.77,31200.0,6.7299,6.7299,6.71,6.71,31200.0
2009-01-30 13:25:00,6.77,6.77,6.73,6.75,112400.0,6.71,6.71,6.6704,6.6902,112400.0
2009-01-30 13:30:00,6.75,6.75,6.69,6.72,79200.0,6.6902,6.6902,6.6308,6.6605,79200.0
2009-01-30 13:35:00,6.73,6.73,6.68,6.69,89200.0,6.6704,6.6704,6.6208,6.6308,89200.0
2009-01-30 13:40:00,6.69,6.71,6.67,6.7,106000.0,6.6308,6.6506,6.6109,6.6407,106000.0
2009-01-30 13:45:00,6.7,6.71,6.67,6.71,77200.0,6.6407,6.6506,6.6109,6.6506,77200.0
2009-01-30 13:50:00,6.7,6.73,6.69,6.7,48000.0,6.6407,6.6704,6.6308,6.6407,48000.0
2009-01-30 13:55:00,6.68,6.75,6.68,6.74,58000.0,6.6208,6.6902,6.6208,6.6803,58000.0
2009-01-30 14:00:00,6.74,6.76,6.73,6.74,53200.0,6.6803,6.7001,6.6704,6.6803,53200.0
2009-01-30 14:05:00,6.74,6.76,6.72,6.73,49600.0,6.6803,6.7001,6.6605,6.6704,49600.0
2009-01-30 14:10:00,6.72,6.76,6.72,6.74,32800.0,6.6605,6.7001,6.6605,6.6803,32800.0
2009-01-30 14:15:00,6.74,6.76,6.72,6.76,92800.0,6.6803,6.7001,6.6605,6.7001,92800.0
2009-01-30 14:20:00,6.76,6.77,6.75,6.76,220000.0,6.7001,6.71,6.6902,6.7001,220000.0
2009-01-30 14:25:00,6.76,6.81,6.76,6.79,105600.0,6.7001,6.7497,6.7001,6.7299,105600.0
2009-01-30 14:30:00,6.79,6.81,6.77,6.77,57200.0,6.7299,6.7497,6.71,6.71,57200.0
2009-01-30 14:35:00,6.78,6.79,6.76,6.77,79200.0,6.72,6.7299,6.7001,6.71,79200.0
2009-01-30 14:40:00,6.77,6.77,6.72,6.73,159200.0,6.71,6.71,6.6605,6.6704,159200.0
2009-01-30 14:45:00,6.72,6.72,6.7,6.71,82400.0,6.6605,6.6605,6.6407,6.6506,82400.0
2009-01-30 14:50:00,6.71,6.72,6.69,6.69,88000.0,6.6506,6.6605,6.6308,6.6308,88000.0
2009-01-30 14:55:00,6.68,6.71,6.68,6.69,103200.0,6.6208,6.6506,6.6208,6.6308,103200.0
2009-01-30 15:00:00,6.69,6.72,6.69,6.69,131600.0,6.6308,6.6605,6.6308,6.6308,131600.0
2009-01-30 15:05:00,6.69,6.71,6.68,6.69,117200.0,6.6308,6.6506,6.6208,6.6308,117200.0
2009-01-30 15:10:00,6.69,6.73,6.68,6.72,156400.0,6.6308,6.6704,6.6208,6.6605,156400.0
2009-01-30 15:15:00,6.72,6.73,6.68,6.68,194400.0,6.6605,6.6704,6.6208,6.6208,194400.0
2009-01-30 15:20:00,6.68,6.69,6.67,6.68,154400.0,6.6208,6.6308,6.6109,6.6208,154400.0
2009-01-30 15:25:00,6.67,6.71,6.65,6.66,221200.0,6.6109,6.6506,6.5911,6.601,221200.0
2009-01-30 15:30:00,6.65,6.66,6.63,6.65,122400.0,6.5911,6.601,6.5713,6.5911,122400.0
2009-01-30 15:35:00,6.65,6.66,6.64,6.64,182400.0,6.5911,6.601,6.5812,6.5812,182400.0
2009-01-30 15:40:00,6.64,6.68,6.64,6.65,363200.0,6.5812,6.6208,6.5812,6.5911,363200.0
2009-01-30 15:45:00,6.66,6.68,6.64,6.67,309600.0,6.601,6.6208,6.5812,6.6109,309600.0
2009-01-30 15:50:00,6.67,6.67,6.65,6.66,231600.0,6.6109,6.6109,6.5911,6.601,231600.0
2009-01-30 15:55:00,6.66,6.67,6.64,6.67,219200.0,6.601,6.6109,6.5812,6.6109,219200.0
2009-02-02 09:30:00,6.63,6.65,6.5,6.54,232000.0,6.5713,6.5911,6.4424,6.4821,232000.0
2009-02-02 09:35:00,6.54,6.55,6.5,6.5,278400.0,6.4821,6.492,6.4424,6.4424,278400.0
2009-02-02 09:40:00,6.51,6.54,6.49,6.54,480000.0,6.4523,6.4821,6.4325,6.4821,480000.0
2009-02-02 09:45:00,6.54,6.57,6.53,6.56,148000.0,6.4821,6.5118,6.4722,6.5019,148000.0
2009-02-02 09:50:00,6.57,6.58,6.53,6.54,91200.0,6.5118,6.5217,6.4722,6.4821,91200.0
2009-02-02 09:55:00,6.53,6.56,6.52,6.55,57600.0,6.4722,6.5019,6.4623,6.492,57600.0
2009-02-02 10:00:00,6.55,6.58,6.53,6.55,117200.0,6.492,6.5217,6.4722,6.492,117200.0
2009-02-02 10:05:00,6.55,6.61,6.55,6.58,105600.0,6.492,6.5515,6.492,6.5217,105600.0
2009-02-02 10:10:00,6.59,6.63,6.59,6.62,60000.0,6.5316,6.5713,6.5316,6.5614,60000.0
2009-02-02 10:15:00,6.62,6.63,6.61,6.61,166000.0,6.5614,6.5713,6.5515,6.5515,166000.0
2009-02-02 10:20:00,6.61,6.64,6.6,6.62,125200.0,6.5515,6.5812,6.5416,6.5614,125200.0
2009-02-02 10:25:00,6.62,6.62,6.6,6.6,33600.0,6.5614,6.5614,6.5416,6.5416,33600.0
2009-02-02 10:30:00,6.61,6.62,6.57,6.59,30000.0,6.5515,6.5614,6.5118,6.5316,30000.0
2009-02-02 10:35:00,6.6,6.64,6.6,6.61,64000.0,6.5416,6.5812,6.5416,6.5515,64000.0
2009-02-02 10:40:00,6.6,6.6,6.57,6.57,27600.0,6.5416,6.5416,6.5118,6.5118,27600.0
2009-02-02 10:45:00,6.57,6.57,6.54,6.55,28000.0,6.5118,6.5118,6.4821,6.492,28000.0
2009-02-02 10:50:00,6.56,6.59,6.56,6.56,120800.0,6.5019,6.5316,6.5019,6.5019,120800.0
2009-02-02 10:55:00,6.57,6.61,6.57,6.61,44000.0,6.5118,6.5515,6.5118,6.5515,44000.0
2009-02-02 11:00:00,6.61,6.61,6.59,6.6,190400.0,6.5515,6.5515,6.5316,6.5416,190400.0
2009-02-02 11:05:00,6.59,6.6,6.58,6.59,43600.0,6.5316,6.5416,6.5217,6.5316,43600.0
2009-02-02 11:10:00,6.59,6.6,6.59,6.6,152000.0,6.5316,6.5416,6.5316,6.5416,152000.0
2009-02-02 11:15:00,6.6,6.61,6.6,6.61,78000.0,6.5416,6.5515,6.5416,6.5515,78000.0
2009-02-02 11:20:00,6.6,6.61,6.57,6.6,57200.0,6.5416,6.5515,6.5118,6.5416,57200.0
2009-02-02 11:25:00,6.6,6.62,6.6,6.62,37200.0,6.5416,6.5614,6.5416,6.5614,37200.0
2009-02-02 11:30:00,6.62,6.64,6.61,6.63,98400.0,6.5614,6.5812,6.5515,6.5713,98400.0
2009-02-02 11:35:00,6.62,6.63,6.61,6.62,80000.0,6.5614,6.5713,6.5515,6.5614,80000.0
2009-02-02 11:40:00,6.61,6.65,6.6,6.65,201200.0,6.5515,6.5911,6.5416,6.5911,201200.0
2009-02-02 11:45:00,6.66,6.68,6.63,6.68,102000.0,6.601,6.6208,6.5713,6.6208,102000.0
2009-02-02 11:50:00,6.68,6.69,6.66,6.66,44400.0,6.6208,6.6308,6.601,6.601,44400.0
2009-02-02 11:55:00,6.65,6.66,6.64,6.65,41600.0,6.5911,6.601,6.5812,6.5911,41600.0
2009-02-02 12:00:00,6.65,6.68,6.63,6.64,82400.0,6.5911,6.6208,6.5713,6.5812,82400.0
2009-02-02 12:05:00,6.64,6.64,6.6,6.63,106000.0,6.5812,6.5812,6.5416,6.5713,106000.0
2009-02-02 12:10:00,6.63,6.63,6.61,6.62,26000.0,6.5713,6.5713,6.5515,6.5614,26000.0
2009-02-02 12:15:00,6.62,6.63,6.6,6.63,35200.0,6.5614,6.5713,6.5416,6.5713,35200.0
2009-02-02 12:20:00,6.62,6.63,6.61,6.61,96000.0,6.5614,6.5713,6.5515,6.5515,96000.0
2009-02-02 12:25:00,6.61,6.63,6.6,6.63,43600.0,6.5515,6.5713,6.5416,6.5713,43600.0
2009-02-02 12:30:00,6.63,6.66,6.63,6.66,71600.0,6.5713,6.601,6.5713,6.601,71600.0
2009-02-02 12:35:00,6.65,6.67,6.65,6.67,35600.0,6.5911,6.6109,6.5911,6.6109,35600.0
2009-02-02 12:40:00,6.67,6.68,6.65,6.66,92400.0,6.6109,6.6208,6.5911,6.601,92400.0
2009-02-02 12:45:00,6.66,6.67,6.66,6.66,22800.0,6.601,6.6109,6.601,6.601,22800.0
2009-02-02 12:50:00,6.66,6.66,6.65,6.65,48800.0,6.601,6.601,6.5911,6.5911,48800.0
2009-02-02 12:55:00,6.65,6.66,6.64,6.65,54000.0,6.5911,6.601,6.5812,6.5911,54000.0
2009-02-02 13:00:00,6.65,6.66,6.61,6.62,245600.0,6.5911,6.601,6.5515,6.5614,245600.0
2009-02-02 13:05:00,6.62,6.62,6.6,6.61,57600.0,6.5614,6.5614,6.5416,6.5515,57600.0
2009-02-02 13:10:00,6.61,6.61,6.58,6.59,62000.0,6.5515,6.5515,6.5217,6.5316,62000.0
2009-02-02 13:15:00,6.59,6.6,6.58,6.6,22400.0,6.5316,6.5416,6.5217,6.5416,22400.0
2009-02-02 13:20:00,6.59,6.59,6.56,6.57,36000.0,6.5316,6.5316,6.5019,6.5118,36000.0
2009-02-02 13:25:00,6.57,6.58,6.56,6.56,35200.0,6.5118,6.5217,6.5019,6.5019,35200.0
2009-02-02 13:30:00,6.57,6.59,6.56,6.59,43600.0,6.5118,6.5316,6.5019,6.5316,43600.0
2009-02-02 13:35:00,6.59,6.6,6.58,6.6,31600.0,6.5316,6.5416,6.5217,6.5416,31600.0
2009-02-02 13:40:00,6.6,6.6,6.58,6.58,56000.0,6.5416,6.5416,6.5217,6.5217,56000.0
2009-02-02 13:45:00,6.59,6.6,6.58,6.59,60000.0,6.5316,6.5416,6.5217,6.5316,60000.0
2009-02-02 13:50:00,6.59,6.59,6.57,6.57,77200.0,6.5316,6.5316,6.5118,6.5118,77200.0
2009-02-02 13:55:00,6.57,6.57,6.55,6.56,59200.0,6.5118,6.5118,6.492,6.5019,59200.0
2009-02-02 14:00:00,6.56,6.56,6.54,6.56,43600.0,6.5019,6.5019,6.4821,6.5019,43600.0
2009-02-02 14:05:00,6.56,6.58,6.55,6.56,38400.0,6.5019,6.5217,6.492,6.5019,38400.0
2009-02-02 14:10:00,6.56,6.57,6.55,6.56,36400.0,6.5019,6.5118,6.492,6.5019,36400.0
2009-02-02 14:15:00,6.56,6.58,6.55,6.57,72400.0,6.5019,6.5217,6.492,6.5118,72400.0
2009-02-02 14:20:00,6.58,6.58,6.54,6.54,57600.0,6.5217,6.5217,6.4821,6.4821,57600.0
2009-02-02 14:25:00,6.54,6.56,6.52,6.54,131200.0,6.4821,6.5019,6.4623,6.4821,131200.0
2009-02-02 14:30:00,6.54,6.55,6.54,6.54,64400.0,6.4821,6.492,6.4821,6.4821,64400.0
2009-02-02 14:35:00,6.54,6.54,6.52,6.53,62000.0,6.4821,6.4821,6.4623,6.4722,62000.0
2009-02-02 14:40:00,6.53,6.57,6.53,6.56,50400.0,6.4722,6.5118,6.4722,6.5019,50400.0
2009-02-02 14:45:00,6.56,6.57,6.55,6.56,90400.0,6.5019,6.5118,6.492,6.5019,90400.0
2009-02-02 14:50:00,6.56,6.57,6.55,6.57,48800.0,6.5019,6.5118,6.492,6.5118,48800.0
2009-02-02 14:55:00,6.57,6.58,6.56,6.57,96400.0,6.5118,6.5217,6.5019,6.5118,96400.0
2009-02-02 15:00:00,6.56,6.59,6.56,6.59,161200.0,6.5019,6.5316,6.5019,6.5316,161200.0
2009-02-02 15:05:00,6.59,6.63,6.58,6.62,143200.0,6.5316,6.5713,6.5217,6.5614,143200.0
2009-02-02 15:10:00,6.63,6.64,6.61,6.63,128800.0,6.5713,6.5812,6.5515,6.5713,128800.0
2009-02-02 15:15:00,6.64,6.65,6.63,6.64,124800.0,6.5812,6.5911,6.5713,6.5812,124800.0
2009-02-02 15:20:00,6.64,6.64,6.62,6.63,206000.0,6.5812,6.5812,6.5614,6.5713,206000.0
2009-02-02 15:25:00,6.62,6.65,6.62,6.65,174000.0,6.5614,6.5911,6.5614,6.5911,174000.0
2009-02-02 15:30:00,6.65,6.69,6.65,6.68,188000.0,6.5911,6.6308,6.5911,6.6208,188000.0
2009-02-02 15:35:00,6.68,6.7,6.67,6.7,157200.0,6.6208,6.6407,6.6109,6.6407,157200.0
2009-02-02 15:40:00,6.7,6.72,6.68,6.68,430000.0,6.6407,6.6605,6.6208,6.6208,430000.0
2009-02-02 15:45:00,6.68,6.7,6.66,6.67,432400.0,6.6208,6.6407,6.601,6.6109,432400.0
2009-02-02 15:50:00,6.67,6.7,6.67,6.69,430000.0,6.6109,6.6407,6.6109,6.6308,430000.0
2009-02-02 15:55:00,6.69,6.69,6.66,6.67,421600.0,6.6308,6.6308,6.601,6.6109,421600.0
2009-02-03 09:30:00,6.8,6.88,6.8,6.86,554400.0,6.7398,6.8191,6.7398,6.7992,554400.0
2009-02-03 09:35:00,6.86,6.91,6.84,6.9,418400.0,6.7992,6.8488,6.7794,6.8389,418400.0
2009-02-03 09:40:00,6.89,6.92,6.88,6.92,264800.0,6.829,6.8587,6.8191,6.8587,264800.0
2009-02-03 09:45:00,6.91,6.92,6.88,6.91,286400.0,6.8488,6.8587,6.8191,6.8488,286400.0
2009-02-03 09:50:00,6.91,6.92,6.89,6.92,137200.0,6.8488,6.8587,6.829,6.8587,137200.0
2009-02-03 09:55:00,6.91,6.97,6.91,6.97,163600.0,6.8488,6.9083,6.8488,6.9083,163600.0
2009-02-03 10:00:00,6.97,7.05,6.97,7.04,392400.0,6.9083,6.9876,6.9083,6.9777,392400.0
2009-02-03 10:05:00,7.04,7.09,7.04,7.06,358000.0,6.9777,7.0272,6.9777,6.9975,358000.0
2009-02-03 10:10:00,7.06,7.07,6.99,7.03,184800.0,6.9975,7.0074,6.9281,6.9677,184800.0
2009-02-03 10:15:00,7.03,7.07,7.0,7.01,173600.0,6.9677,7.0074,6.938,6.9479,173600.0
2009-02-03 10:20:00,7.01,7.04,6.98,7.01,190000.0,6.9479,6.9777,6.9182,6.9479,190000.0
2009-02-03 10:25:00,7.01,7.08,7.0,7.07,181600.0,6.9479,7.0173,6.938,7.0074,181600.0
2009-02-03 10:30:00,7.07,7.14,7.06,7.14,274800.0,7.0074,7.0768,6.9975,7.0768,274800.0
2009-02-03 10:35:00,7.14,7.2,7.13,7.18,203600.0,7.0768,7.1362,7.0669,7.1164,203600.0
2009-02-03 10:40:00,7.18,7.24,7.18,7.24,376000.0,7.1164,7.1759,7.1164,7.1759,376000.0
2009-02-03 10:45:00,7.23,7.27,7.22,7.24,296400.0,7.166,7.2056,7.1561,7.1759,296400.0
2009-02-03 10:50:00,7.24,7.27,7.22,7.24,510400.0,7.1759,7.2056,7.1561,7.1759,510400.0
2009-02-03 10:55:00,7.24,7.24,7.19,7.21,244000.0,7.1759,7.1759,7.1263,7.1462,244000.0
2009-02-03 11:00:00,7.21,7.22,7.17,7.2,302400.0,7.1462,7.1561,7.1065,7.1362,302400.0
2009-02-03 11:05:00,7.19,7.27,7.19,7.25,175600.0,7.1263,7.2056,7.1263,7.1858,175600.0
2009-02-03 11:10:00,7.25,7.27,7.25,7.27,131200.0,7.1858,7.2056,7.1858,7.2056,131200.0
2009-02-03 11:15:00,7.27,7.31,7.27,7.29,174400.0,7.2056,7.2453,7.2056,7.2254,174400.0
2009-02-03 11:20:00,7.28,7.34,7.28,7.33,280800.0,7.2155,7.275,7.2155,7.2651,280800.0
2009-02-03 11:25:00,7.33,7.34,7.3,7.32,198000.0,7.2651,7.275,7.2354,7.2552,198000.0
2009-02-03 11:30:00,7.33,7.36,7.32,7.34,233200.0,7.2651,7.2948,7.2552,7.275,233200.0
2009-02-03 11:35:00,7.35,7.35,7.29,7.3,218400.0,7.2849,7.2849,7.2254,7.2354,218400.0
2009-02-03 11:40:00,7.29,7.31,7.28,7.3,236000.0,7.2254,7.2453,7.2155,7.2354,236000.0
2009-02-03 11:45:00,7.3,7.34,7.27,7.34,157200.0,7.2354,7.275,7.2056,7.275,157200.0
2009-02-03 11:50:00,7.34,7.34,7.31,7.32,46800.0,7.275,7.275,7.2453,7.2552,46800.0
2009-02-03 11:55:00,7.31,7.33,7.28,7.29,95600.0,7.2453,7.2651,7.2155,7.2254,95600.0
2009-02-03 12:00:00,7.29,7.31,7.29,7.3,83200.0,7.2254,7.2453,7.2254,7.2354,83200.0
2009-02-03 12:05:00,7.3,7.32,7.29,7.3,79600.0,7.2354,7.2552,7.2254,7.2354,79600.0
2009-02-03 12:10:00,7.3,7.31,7.28,7.3,104800.0,7.2354,7.2453,7.2155,7.2354,104800.0
2009-02-03 12:15:00,7.3,7.32,7.27,7.29,76800.0,7.2354,7.2552,7.2056,7.2254,76800.0
2009-02-03 12:20:00,7.28,7.29,7.26,7.28,107600.0,7.2155,7.2254,7.1957,7.2155,107600.0
2009-02-03 12:25:00,7.28,7.31,7.28,7.3,97600.0,7.2155,7.2453,7.2155,7.2354,97600.0
2009-02-03 12:30:00,7.3,7.33,7.29,7.32,88800.0,7.2354,7.2651,7.2254,7.2552,88800.0
2009-02-03 12:35:00,7.32,7.33,7.31,7.32,100400.0,7.2552,7.2651,7.2453,7.2552,100400.0
2009-02-03 12:40:00,7.33,7.36,7.31,7.34,107200.0,7.2651,7.2948,7.2453,7.275,107200.0
2009-02-03 12:45:00,7.35,7.36,7.34,7.36,118000.0,7.2849,7.2948,7.275,7.2948,118000.0
2009-02-03 12:50:00,7.36,7.4,7.36,7.36,190800.0,7.2948,7.3345,7.2948,7.2948,190800.0
2009-02-03 12:55:00,7.36,7.37,7.33,7.33,80000.0,7.2948,7.3047,7.2651,7.2651,80000.0
2009-02-03 13:00:00,7.33,7.33,7.29,7.29,74000.0,7.2651,7.2651,7.2254,7.2254,74000.0
2009-02-03 13:05:00,7.29,7.3,7.28,7.28,164000.0,7.2254,7.2354,7.2155,7.2155,164000.0
2009-02-03 13:10:00,7.28,7.28,7.27,7.28,130400.0,7.2155,7.2155,7.2056,7.2155,130400.0
2009-02-03 13:15:00,7.27,7.29,7.26,7.28,198000.0,7.2056,7.2254,7.1957,7.2155,198000.0
2009-02-03 13:20:00,7.28,7.28,7.26,7.26,112000.0,7.2155,7.2155,7.1957,7.1957,112000.0
2009-02-03 13:25:00,7.27,7.27,7.23,7.24,108000.0,7.2056,7.2056,7.166,7.1759,108000.0
2009-02-03 13:30:00,7.24,7.25,7.22,7.24,195200.0,7.1759,7.1858,7.1561,7.1759,195200.0
2009-02-03 13:35:00,7.24,7.26,7.23,7.25,111600.0,7.1759,7.1957,7.166,7.1858,111600.0
2009-02-03 13:40:00,7.25,7.26,7.23,7.23,115600.0,7.1858,7.1957,7.166,7.166,115600.0
2009-02-03 13:45:00,7.23,7.24,7.2,7.2,164000.0,7.166,7.1759,7.1362,7.1362,164000.0
2009-02-03 13:50:00,7.2,7.23,7.19,7.23,171200.0,7.1362,7.166,7.1263,7.166,171200.0
2009-02-03 13:55:00,7.23,7.24,7.22,7.22,116000.0,7.166,7.1759,7.1561,7.1561,116000.0
2009-02-03 14:00:00,7.23,7.25,7.22,7.24,186800.0,7.166,7.1858,7.1561,7.1759,186800.0
2009-02-03 14:05:00,7.24,7.31,7.24,7.3,524400.0,7.1759,7.2453,7.1759,7.2354,524400.0
2009-02-03 14:10:00,7.3,7.32,7.28,7.29,207600.0,7.2354,7.2552,7.2155,7.2254,207600.0
2009-02-03 14:15:00,7.29,7.3,7.26,7.29,230400.0,7.2254,7.2354,7.1957,7.2254,230400.0
2009-02-03 14:20:00,7.29,7.32,7.29,7.32,196000.0,7.2254,7.2552,7.2254,7.2552,196000.0
2009-02-03 14:25:00,7.32,7.33,7.3,7.3,166000.0,7.2552,7.2651,7.2354,7.2354,166000.0
2009-02-03 14:30:00,7.3,7.32,7.3,7.32,105200.0,7.2354,7.2552,7.2354,7.2552,105200.0
2009-02-03 14:35:00,7.33,7.37,7.32,7.37,189600.0,7.2651,7.3047,7.2552,7.3047,189600.0
2009-02-03 14:40:00,7.37,7.39,7.36,7.38,158000.0,7.3047,7.3246,7.2948,7.3146,158000.0
2009-02-03 14:45:00,7.38,7.38,7.35,7.35,139600.0,7.3146,7.3146,7.2849,7.2849,139600.0
2009-02-03 14:50:00,7.35,7.38,7.35,7.36,124400.0,7.2849,7.3146,7.2849,7.2948,124400.0
2009-02-03 14:55:00,7.36,7.36,7.35,7.35,125600.0,7.2948,7.2948,7.2849,7.2849,125600.0
2009-02-03 15:00:00,7.35,7.39,7.34,7.38,294800.0,7.2849,7.3246,7.275,7.3146,294800.0
2009-02-03 15:05:00,7.38,7.45,7.37,7.44,215200.0,7.3146,7.384,7.3047,7.3741,215200.0
2009-02-03 15:10:00,7.44,7.48,7.43,7.48,371200.0,7.3741,7.4138,7.3642,7.4138,371200.0
2009-02-03 15:15:00,7.48,7.5,7.45,7.47,236800.0,7.4138,7.4336,7.384,7.4038,236800.0
2009-02-03 15:20:00,7.47,7.5,7.44,7.49,209600.0,7.4038,7.4336,7.3741,7.4237,209600.0
2009-02-03 15:25:00,7.49,7.52,7.49,7.5,240400.0,7.4237,7.4534,7.4237,7.4336,240400.0
2009-02-03 15:30:00,7.5,7.53,7.5,7.53,509600.0,7.4336,7.4633,7.4336,7.4633,509600.0
2009-02-03 15:35:00,7.53,7.53,7.52,7.53,639200.0,7.4633,7.4633,7.4534,7.4633,639200.0
2009-02-03 15:40:00,7.53,7.53,7.5,7.5,754000.0,7.4633,7.4633,7.4336,7.4336,754000.0
2009-02-03 15:45:00,7.51,7.55,7.5,7.53,512000.0,7.4435,7.4831,7.4336,7.4633,512000.0
2009-02-03 15:50:00,7.52,7.55,7.51,7.51,640800.0,7.4534,7.4831,7.4435,7.4435,640800.0
2009-02-03 15:55:00,7.51,7.54,7.49,7.5,911200.0,7.4435,7.4732,7.4237,7.4336,911200.0
2009-02-04 09:30:00,7.51,7.53,7.45,7.49,146000.0,7.4435,7.4633,7.384,7.4237,146000.0
2009-02-04 09:35:00,7.49,7.49,7.4,7.45,117200.0,7.4237,7.4237,7.3345,7.384,117200.0
2009-02-04 09:40:00,7.44,7.56,7.44,7.51,183200.0,7.3741,7.4931,7.3741,7.4435,183200.0
2009-02-04 09:45:00,7.51,7.56,7.51,7.51,104800.0,7.4435,7.4931,7.4435,7.4435,104800.0
2009-02-04 09:50:00,7.52,7.57,7.49,7.54,150800.0,7.4534,7.503,7.4237,7.4732,150800.0
2009-02-04 09:55:00,7.54,7.54,7.48,7.51,137200.0,7.4732,7.4732,7.4138,7.4435,137200.0
2009-02-04 10:00:00,7.51,7.55,7.5,7.54,266000.0,7.4435,7.4831,7.4336,7.4732,266000.0
2009-02-04 10:05:00,7.54,7.54,7.5,7.5,160400.0,7.4732,7.4732,7.4336,7.4336,160400.0
2009-02-04 10:10:00,7.5,7.53,7.49,7.52,116400.0,7.4336,7.4633,7.4237,7.4534,116400.0
2009-02-04 10:15:00,7.52,7.58,7.51,7.55,152000.0,7.4534,7.5129,7.4435,7.4831,152000.0
2009-02-04 10:20:00,7.55,7.55,7.49,7.51,95600.0,7.4831,7.4831,7.4237,7.4435,95600.0
2009-02-04 10:25:00,7.51,7.55,7.5,7.53,80400.0,7.4435,7.4831,7.4336,7.4633,80400.0
2009-02-04 10:30:00,7.52,7.54,7.5,7.51,132000.0,7.4534,7.4732,7.4336,7.4435,132000.0
2009-02-04 10:35:00,7.51,7.53,7.49,7.49,77200.0,7.4435,7.4633,7.4237,7.4237,77200.0
2009-02-04 10:40:00,7.49,7.51,7.48,7.48,109600.0,7.4237,7.4435,7.4138,7.4138,109600.0
2009-02-04 10:45:00,7.48,7.49,7.46,7.48,75200.0,7.4138,7.4237,7.3939,7.4138,75200.0
2009-02-04 10:50:00,7.48,7.5,7.47,7.47,66400.0,7.4138,7.4336,7.4038,7.4038,66400.0
2009-02-04 10:55:00,7.48,7.51,7.48,7.51,28400.0,7.4138,7.4435,7.4138,7.4435,28400.0
2009-02-04 11:00:00,7.51,7.53,7.51,7.52,95600.0,7.4435,7.4633,7.4435,7.4534,95600.0
2009-02-04 11:05:00,7.52,7.53,7.5,7.51,54400.0,7.4534,7.4633,7.4336,7.4435,54400.0
2009-02-04 11:10:00,7.52,7.52,7.5,7.51,35600.0,7.4534,7.4534,7.4336,7.4435,35600.0
2009-02-04 11:15:00,7.5,7.52,7.49,7.51,106000.0,7.4336,7.4534,7.4237,7.4435,106000.0
2009-02-04 11:20:00,7.51,7.52,7.49,7.52,47200.0,7.4435,7.4534,7.4237,7.4534,47200.0
2009-02-04 11:25:00,7.51,7.56,7.49,7.49,110000.0,7.4435,7.4931,7.4237,7.4237,110000.0
2009-02-04 11:30:00,7.49,7.52,7.48,7.52,36400.0,7.4237,7.4534,7.4138,7.4534,36400.0
2009-02-04 11:35:00,7.52,7.52,7.48,7.48,64400.0,7.4534,7.4534,7.4138,7.4138,64400.0
2009-02-04 11:40:00,7.48,7.48,7.45,7.46,58400.0,7.4138,7.4138,7.384,7.3939,58400.0
2009-02-04 11:45:00,7.46,7.47,7.45,7.45,82400.0,7.3939,7.4038,7.384,7.384,82400.0
2009-02-04 11:50:00,7.45,7.47,7.44,7.44,59600.0,7.384,7.4038,7.3741,7.3741,59600.0
2009-02-04 11:55:00,7.44,7.45,7.43,7.45,64000.0,7.3741,7.384,7.3642,7.384,64000.0
2009-02-04 12:00:00,7.45,7.5,7.45,7.5,49600.0,7.384,7.4336,7.384,7.4336,49600.0
2009-02-04 12:05:00,7.49,7.49,7.45,7.45,107600.0,7.4237,7.4237,7.384,7.384,107600.0
2009-02-04 12:10:00,7.45,7.45,7.43,7.45,68800.0,7.384,7.384,7.3642,7.384,68800.0
2009-02-04 12:15:00,7.45,7.45,7.43,7.43,102000.0,7.384,7.384,7.3642,7.3642,102000.0
2009-02-04 12:20:00,7.43,7.44,7.43,7.44,75600.0,7.3642,7.3741,7.3642,7.3741,75600.0
2009-02-04 12:25:00,7.44,7.46,7.44,7.44,28800.0,7.3741,7.3939,7.3741,7.3741,28800.0
2009-02-04 12:30:00,7.44,7.44,7.42,7.43,34800.0,7.3741,7.3741,7.3543,7.3642,34800.0
2009-02-04 12:35:00,7.43,7.43,7.4,7.4,49200.0,7.3642,7.3642,7.3345,7.3345,49200.0
2009-02-04 12:40:00,7.4,7.42,7.38,7.38,137200.0,7.3345,7.3543,7.3146,7.3146,137200.0
2009-02-04 12:45:00,7.39,7.41,7.39,7.41,54800.0,7.3246,7.3444,7.3246,7.3444,54800.0
2009-02-04 12:50:00,7.41,7.42,7.36,7.38,87200.0,7.3444,7.3543,7.2948,7.3146,87200.0
2009-02-04 12:55:00,7.38,7.38,7.34,7.35,78800.0,7.3146,7.3146,7.275,7.2849,78800.0
2009-02-04 13:00:00,7.35,7.35,7.32,7.33,92800.0,7.2849,7.2849,7.2552,7.2651,92800.0
2009-02-04 13:05:00,7.33,7.37,7.33,7.37,76400.0,7.2651,7.3047,7.2651,7.3047,76400.0
2009-02-04 13:10:00,7.37,7.38,7.36,7.38,54000.0,7.3047,7.3146,7.2948,7.3146,54000.0
2009-02-04 13:15:00,7.38,7.39,7.35,7.35,66000.0,7.3146,7.3246,7.2849,7.2849,66000.0
2009-02-04 13:20:00,7.36,7.36,7.33,7.34,72400.0,7.2948,7.2948,7.2651,7.275,72400.0
2009-02-04 13:25:00,7.34,7.37,7.34,7.37,43200.0,7.275,7.3047,7.275,7.3047,43200.0
2009-02-04 13:30:00,7.38,7.38,7.34,7.35,72400.0,7.3146,7.3146,7.275,7.2849,72400.0
2009-02-04 13:35:00,7.35,7.35,7.29,7.29,58400.0,7.2849,7.2849,7.2254,7.2254,58400.0
2009-02-04 13:40:00,7.29,7.32,7.28,7.3,92800.0,7.2254,7.2552,7.2155,7.2354,92800.0
2009-02-04 13:45:00,7.3,7.3,7.26,7.27,73200.0,7.2354,7.2354,7.1957,7.2056,73200.0
2009-02-04 13:50:00,7.27,7.3,7.24,7.26,97200.0,7.2056,7.2354,7.1759,7.1957,97200.0
2009-02-04 13:55:00,7.26,7.28,7.26,7.27,62000.0,7.1957,7.2155,7.1957,7.2056,62000.0
2009-02-04 14:00:00,7.27,7.28,7.26,7.27,91600.0,7.2056,7.2155,7.1957,7.2056,91600.0
2009-02-04 14:05:00,7.27,7.27,7.24,7.24,78800.0,7.2056,7.2056,7.1759,7.1759,78800.0
2009-02-04 14:10:00,7.24,7.25,7.24,7.25,93600.0,7.1759,7.1858,7.1759,7.1858,93600.0
2009-02-04 14:15:00,7.25,7.27,7.25,7.27,137200.0,7.1858,7.2056,7.1858,7.2056,137200.0
2009-02-04 14:20:00,7.27,7.28,7.24,7.25,161200.0,7.2056,7.2155,7.1759,7.1858,161200.0
2009-02-04 14:25:00,7.26,7.27,7.23,7.27,50800.0,7.1957,7.2056,7.166,7.2056,50800.0
2009-02-04 14:30:00,7.27,7.28,7.24,7.28,118400.0,7.2056,7.2155,7.1759,7.2155,118400.0
2009-02-04 14:35:00,7.28,7.31,7.28,7.31,103600.0,7.2155,7.2453,7.2155,7.2453,103600.0
2009-02-04 14:40:00,7.31,7.32,7.31,7.31,46800.0,7.2453,7.2552,7.2453,7.2453,46800.0
2009-02-04 14:45:00,7.31,7.32,7.28,7.3,113200.0,7.2453,7.2552,7.2155,7.2354,113200.0
2009-02-04 14:50:00,7.31,7.33,7.29,7.3,86000.0,7.2453,7.2651,7.2254,7.2354,86000.0
2009-02-04 14:55:00,7.3,7.36,7.27,7.36,205200.0,7.2354,7.2948,7.2056,7.2948,205200.0
2009-02-04 15:00:00,7.36,7.36,7.32,7.35,189200.0,7.2948,7.2948,7.2552,7.2849,189200.0
2009-02-04 15:05:00,7.36,7.36,7.32,7.34,163200.0,7.2948,7.2948,7.2552,7.275,163200.0
2009-02-04 15:10:00,7.35,7.36,7.31,7.32,141200.0,7.2849,7.2948,7.2453,7.2552,141200.0
2009-02-04 15:15:00,7.32,7.37,7.32,7.35,262800.0,7.2552,7.3047,7.2552,7.2849,262800.0
2009-02-04 15:20:00,7.34,7.35,7.31,7.33,214400.0,7.275,7.2849,7.2453,7.2651,214400.0
2009-02-04 15:25:00,7.33,7.4,7.32,7.37,357200.0,7.2651,7.3345,7.2552,7.3047,357200.0
2009-02-04 15:30:00,7.37,7.39,7.34,7.36,151200.0,7.3047,7.3246,7.275,7.2948,151200.0
2009-02-04 15:35:00,7.36,7.38,7.34,7.35,206000.0,7.2948,7.3146,7.275,7.2849,206000.0
2009-02-04 15:40:00,7.36,7.44,7.36,7.39,390000.0,7.2948,7.3741,7.2948,7.3246,390000.0
2009-02-04 15:45:00,7.39,7.4,7.35,7.36,157600.0,7.3246,7.3345,7.2849,7.2948,157600.0
2009-02-04 15:50:00,7.35,7.38,7.33,7.35,273200.0,7.2849,7.3146,7.2651,7.2849,273200.0
2009-02-04 15:55:00,7.35,7.36,7.33,7.34,254000.0,7.2849,7.2948,7.2651,7.275,254000.0
2009-02-05 09:30:00,7.2,7.33,7.13,7.18,216000.0,7.1362,7.2651,7.0669,7.1164,216000.0
2009-02-05 09:35:00,7.18,7.24,7.16,7.24,165600.0,7.1164,7.1759,7.0966,7.1759,165600.0
2009-02-05 09:40:00,7.24,7.39,7.19,7.38,840400.0,7.1759,7.3246,7.1263,7.3146,840400.0
2009-02-05 09:45:00,7.38,7.41,7.34,7.39,108400.0,7.3146,7.3444,7.275,7.3246,108400.0
2009-02-05 09:50:00,7.41,7.41,7.36,7.39,150000.0,7.3444,7.3444,7.2948,7.3246,150000.0
2009-02-05 09:55:00,7.39,7.39,7.31,7.32,98400.0,7.3246,7.3246,7.2453,7.2552,98400.0
2009-02-05 10:00:00,7.31,7.42,7.31,7.42,118800.0,7.2453,7.3543,7.2453,7.3543,118800.0
2009-02-05 10:05:00,7.41,7.45,7.39,7.39,66000.0,7.3444,7.384,7.3246,7.3246,66000.0
2009-02-05 10:10:00,7.38,7.45,7.34,7.45,65200.0,7.3146,7.384,7.275,7.384,65200.0
2009-02-05 10:15:00,7.45,7.47,7.42,7.44,60400.0,7.384,7.4038,7.3543,7.3741,60400.0
2009-02-05 10:20:00,7.43,7.45,7.42,7.43,48000.0,7.3642,7.384,7.3543,7.3642,48000.0
2009-02-05 10:25:00,7.43,7.44,7.41,7.44,44000.0,7.3642,7.3741,7.3444,7.3741,44000.0
2009-02-05 10:30:00,7.44,7.55,7.43,7.54,96000.0,7.3741,7.4831,7.3642,7.4732,96000.0
2009-02-05 10:35:00,7.55,7.63,7.55,7.61,302800.0,7.4831,7.5624,7.4831,7.5426,302800.0
2009-02-05 10:40:00,7.62,7.64,7.6,7.62,184400.0,7.5525,7.5723,7.5327,7.5525,184400.0
2009-02-05 10:45:00,7.62,7.62,7.61,7.61,82400.0,7.5525,7.5525,7.5426,7.5426,82400.0
2009-02-05 10:50:00,7.61,7.66,7.57,7.63,103600.0,7.5426,7.5922,7.503,7.5624,103600.0
2009-02-05 10:55:00,7.62,7.67,7.6,7.61,125200.0,7.5525,7.6021,7.5327,7.5426,125200.0
2009-02-05 11:00:00,7.61,7.66,7.59,7.64,85200.0,7.5426,7.5922,7.5228,7.5723,85200.0
2009-02-05 11:05:00,7.64,7.67,7.61,7.66,93200.0,7.5723,7.6021,7.5426,7.5922,93200.0
2009-02-05 11:10:00,7.66,7.68,7.63,7.65,75600.0,7.5922,7.612,7.5624,7.5823,75600.0
2009-02-05 11:15:00,7.65,7.67,7.64,7.65,58400.0,7.5823,7.6021,7.5723,7.5823,58400.0
2009-02-05 11:20:00,7.66,7.66,7.63,7.66,72400.0,7.5922,7.5922,7.5624,7.5922,72400.0
2009-02-05 11:25:00,7.66,7.68,7.64,7.66,56000.0,7.5922,7.612,7.5723,7.5922,56000.0
2009-02-05 11:30:00,7.65,7.68,7.64,7.66,66800.0,7.5823,7.612,7.5723,7.5922,66800.0
2009-02-05 11:35:00,7.65,7.68,7.65,7.65,68000.0,7.5823,7.612,7.5823,7.5823,68000.0
2009-02-05 11:40:00,7.64,7.65,7.63,7.64,59600.0,7.5723,7.5823,7.5624,7.5723,59600.0
2009-02-05 11:45:00,7.64,7.65,7.63,7.64,40800.0,7.5723,7.5823,7.5624,7.5723,40800.0
2009-02-05 11:50:00,7.64,7.67,7.62,7.63,68000.0,7.5723,7.6021,7.5525,7.5624,68000.0
2009-02-05 11:55:00,7.62,7.67,7.62,7.66,40800.0,7.5525,7.6021,7.5525,7.5922,40800.0
2009-02-05 12:00:00,7.66,7.69,7.66,7.68,89600.0,7.5922,7.6219,7.5922,7.612,89600.0
2009-02-05 12:05:00,7.68,7.73,7.68,7.7,95200.0,7.612,7.6615,7.612,7.6318,95200.0
2009-02-05 12:10:00,7.7,7.75,7.7,7.7,69200.0,7.6318,7.6814,7.6318,7.6318,69200.0
2009-02-05 12:15:00,7.7,7.74,7.7,7.74,176800.0,7.6318,7.6715,7.6318,7.6715,176800.0
2009-02-05 12:20:00,7.74,7.75,7.72,7.75,154400.0,7.6715,7.6814,7.6516,7.6814,154400.0
2009-02-05 12:25:00,7.75,7.75,7.71,7.72,112000.0,7.6814,7.6814,7.6417,7.6516,112000.0
2009-02-05 12:30:00,7.71,7.75,7.66,7.66,196400.0,7.6417,7.6814,7.5922,7.5922,196400.0
2009-02-05 12:35:00,7.66,7.67,7.62,7.65,87600.0,7.5922,7.6021,7.5525,7.5823,87600.0
2009-02-05 12:40:00,7.64,7.66,7.63,7.66,565200.0,7.5723,7.5922,7.5624,7.5922,565200.0
2009-02-05 12:45:00,7.66,7.69,7.65,7.65,71600.0,7.5922,7.6219,7.5823,7.5823,71600.0
2009-02-05 12:50:00,7.65,7.65,7.61,7.62,142800.0,7.5823,7.5823,7.5426,7.5525,142800.0
2009-02-05 12:55:00,7.62,7.67,7.62,7.67,70800.0,7.5525,7.6021,7.5525,7.6021,70800.0
2009-02-05 13:00:00,7.67,7.67,7.62,7.64,84000.0,7.6021,7.6021,7.5525,7.5723,84000.0
2009-02-05 13:05:00,7.63,7.67,7.62,7.66,186000.0,7.5624,7.6021,7.5525,7.5922,186000.0
2009-02-05 13:10:00,7.66,7.66,7.62,7.64,86400.0,7.5922,7.5922,7.5525,7.5723,86400.0
2009-02-05 13:15:00,7.64,7.64,7.59,7.6,78800.0,7.5723,7.5723,7.5228,7.5327,78800.0
2009-02-05 13:20:00,7.61,7.61,7.59,7.6,34400.0,7.5426,7.5426,7.5228,7.5327,34400.0
2009-02-05 13:25:00,7.6,7.61,7.58,7.59,67600.0,7.5327,7.5426,7.5129,7.5228,67600.0
2009-02-05 13:30:00,7.59,7.61,7.58,7.58,167600.0,7.5228,7.5426,7.5129,7.5129,167600.0
2009-02-05 13:35:00,7.58,7.61,7.58,7.58,103200.0,7.5129,7.5426,7.5129,7.5129,103200.0
2009-02-05 13:40:00,7.57,7.62,7.56,7.62,115600.0,7.503,7.5525,7.4931,7.5525,115600.0
2009-02-05 13:45:00,7.61,7.62,7.59,7.61,168800.0,7.5426,7.5525,7.5228,7.5426,168800.0
2009-02-05 13:50:00,7.61,7.63,7.6,7.62,57600.0,7.5426,7.5624,7.5327,7.5525,57600.0
2009-02-05 13:55:00,7.62,7.63,7.6,7.6,65600.0,7.5525,7.5624,7.5327,7.5327,65600.0
2009-02-05 14:00:00,7.6,7.66,7.6,7.65,120400.0,7.5327,7.5922,7.5327,7.5823,120400.0
2009-02-05 14:05:00,7.65,7.67,7.64,7.67,87600.0,7.5823,7.6021,7.5723,7.6021,87600.0
2009-02-05 14:10:00,7.67,7.68,7.65,7.66,69200.0,7.6021,7.612,7.5823,7.5922,69200.0
2009-02-05 14:15:00,7.65,7.67,7.63,7.65,117600.0,7.5823,7.6021,7.5624,7.5823,117600.0
2009-02-05 14:20:00,7.64,7.72,7.64,7.7,56400.0,7.5723,7.6516,7.5723,7.6318,56400.0
2009-02-05 14:25:00,7.69,7.73,7.68,7.73,85200.0,7.6219,7.6615,7.612,7.6615,85200.0
2009-02-05 14:30:00,7.72,7.73,7.7,7.72,107200.0,7.6516,7.6615,7.6318,7.6516,107200.0
2009-02-05 14:35:00,7.72,7.76,7.71,7.76,186800.0,7.6516,7.6913,7.6417,7.6913,186800.0
2009-02-05 14:40:00,7.76,7.78,7.74,7.77,104800.0,7.6913,7.7111,7.6715,7.7012,104800.0
2009-02-05 14:45:00,7.77,7.79,7.74,7.74,89600.0,7.7012,7.721,7.6715,7.6715,89600.0
2009-02-05 14:50:00,7.74,7.74,7.7,7.73,93200.0,7.6715,7.6715,7.6318,7.6615,93200.0
2009-02-05 14:55:00,7.72,7.75,7.68,7.7,140000.0,7.6516,7.6814,7.612,7.6318,140000.0
2009-02-05 15:00:00,7.7,7.74,7.64,7.64,125200.0,7.6318,7.6715,7.5723,7.5723,125200.0
2009-02-05 15:05:00,7.63,7.68,7.63,7.66,139600.0,7.5624,7.612,7.5624,7.5922,139600.0
2009-02-05 15:10:00,7.66,7.68,7.65,7.68,134800.0,7.5922,7.612,7.5823,7.612,134800.0
2009-02-05 15:15:00,7.68,7.68,7.65,7.65,120000.0,7.612,7.612,7.5823,7.5823,120000.0
2009-02-05 15:20:00,7.65,7.69,7.65,7.68,178400.0,7.5823,7.6219,7.5823,7.612,178400.0
2009-02-05 15:25:00,7.68,7.73,7.68,7.72,117200.0,7.612,7.6615,7.612,7.6516,117200.0
2009-02-05 15:30:00,7.71,7.73,7.68,7.7,156000.0,7.6417,7.6615,7.612,7.6318,156000.0
2009-02-05 15:35:00,7.7,7.7,7.65,7.66,205200.0,7.6318,7.6318,7.5823,7.5922,205200.0
2009-02-05 15:40:00,7.66,7.73,7.66,7.72,258400.0,7.5922,7.6615,7.5922,7.6516,258400.0
2009-02-05 15:45:00,7.73,7.73,7.68,7.7,200800.0,7.6615,7.6615,7.612,7.6318,200800.0
2009-02-05 15:50:00,7.7,7.73,7.68,7.71,236400.0,7.6318,7.6615,7.612,7.6417,236400.0
2009-02-05 15:55:00,7.71,7.72,7.67,7.68,354400.0,7.6417,7.6516,7.6021,7.612,354400.0
2009-02-06 09:30:00,7.48,7.5,7.05,7.1,809600.0,7.4138,7.4336,6.9876,7.0371,809600.0
2009-02-06 09:35:00,7.09,7.14,6.93,6.94,1425600.0,7.0272,7.0768,6.8686,6.8785,1425600.0
2009-02-06 09:40:00,6.95,7.16,6.92,7.16,1307200.0,6.8885,7.0966,6.8587,7.0966,1307200.0
2009-02-06 09:45:00,7.16,7.28,7.16,7.26,1546400.0,7.0966,7.2155,7.0966,7.1957,1546400.0
2009-02-06 09:50:00,7.27,7.28,7.12,7.23,760000.0,7.2056,7.2155,7.0569,7.166,760000.0
2009-02-06 09:55:00,7.24,7.26,7.21,7.22,981600.0,7.1759,7.1957,7.1462,7.1561,981600.0
2009-02-06 10:00:00,7.22,7.24,7.19,7.21,786000.0,7.1561,7.1759,7.1263,7.1462,786000.0
2009-02-06 10:05:00,7.21,7.22,7.2,7.21,438800.0,7.1462,7.1561,7.1362,7.1462,438800.0
2009-02-06 10:10:00,7.21,7.22,7.18,7.21,697600.0,7.1462,7.1561,7.1164,7.1462,697600.0
2009-02-06 10:15:00,7.21,7.21,7.15,7.15,754800.0,7.1462,7.1462,7.0867,7.0867,754800.0
2009-02-06 10:20:00,7.15,7.15,7.07,7.08,520400.0,7.0867,7.0867,7.0074,7.0173,520400.0
2009-02-06 10:25:00,7.08,7.14,7.08,7.12,532800.0,7.0173,7.0768,7.0173,7.0569,532800.0
2009-02-06 10:30:00,7.12,7.12,7.06,7.09,487600.0,7.0569,7.0569,6.9975,7.0272,487600.0
2009-02-06 10:35:00,7.1,7.11,7.06,7.08,254800.0,7.0371,7.047,6.9975,7.0173,254800.0
2009-02-06 10:40:00,7.07,7.07,7.02,7.02,436800.0,7.0074,7.0074,6.9578,6.9578,436800.0
2009-02-06 10:45:00,7.02,7.11,7.02,7.08,220000.0,6.9578,7.047,6.9578,7.0173,220000.0
2009-02-06 10:50:00,7.08,7.13,7.07,7.13,150000.0,7.0173,7.0669,7.0074,7.0669,150000.0
2009-02-06 10:55:00,7.12,7.16,7.11,7.11,118400.0,7.0569,7.0966,7.047,7.047,118400.0
2009-02-06 11:00:00,7.11,7.14,7.09,7.14,107200.0,7.047,7.0768,7.0272,7.0768,107200.0
2009-02-06 11:05:00,7.14,7.15,7.12,7.13,192400.0,7.0768,7.0867,7.0569,7.0669,192400.0
2009-02-06 11:10:00,7.13,7.16,7.12,7.16,312400.0,7.0669,7.0966,7.0569,7.0966,312400.0
2009-02-06 11:15:00,7.16,7.17,7.15,7.15,131200.0,7.0966,7.1065,7.0867,7.0867,131200.0
2009-02-06 11:20:00,7.15,7.15,7.08,7.09,170400.0,7.0867,7.0867,7.0173,7.0272,170400.0
2009-02-06 11:25:00,7.09,7.09,7.05,7.06,164000.0,7.0272,7.0272,6.9876,6.9975,164000.0
2009-02-06 11:30:00,7.06,7.08,7.05,7.06,256400.0,6.9975,7.0173,6.9876,6.9975,256400.0
2009-02-06 11:35:00,7.06,7.06,7.03,7.03,290400.0,6.9975,6.9975,6.9677,6.9677,290400.0
2009-02-06 11:40:00,7.03,7.03,7.01,7.03,199200.0,6.9677,6.9677,6.9479,6.9677,199200.0
2009-02-06 11:45:00,7.03,7.07,7.01,7.02,262400.0,6.9677,7.0074,6.9479,6.9578,262400.0
2009-02-06 11:50:00,7.02,7.05,7.01,7.05,198000.0,6.9578,6.9876,6.9479,6.9876,198000.0
2009-02-06 11:55:00,7.05,7.06,7.02,7.03,413600.0,6.9876,6.9975,6.9578,6.9677,413600.0
2009-02-06 12:00:00,7.03,7.05,7.02,7.04,425200.0,6.9677,6.9876,6.9578,6.9777,425200.0
2009-02-06 12:05:00,7.04,7.05,7.03,7.05,297200.0,6.9777,6.9876,6.9677,6.9876,297200.0
2009-02-06 12:10:00,7.05,7.06,7.04,7.06,324000.0,6.9876,6.9975,6.9777,6.9975,324000.0
2009-02-06 12:15:00,7.06,7.09,7.05,7.07,258400.0,6.9975,7.0272,6.9876,7.0074,258400.0
2009-02-06 12:20:00,7.06,7.09,7.06,7.08,196800.0,6.9975,7.0272,6.9975,7.0173,196800.0
2009-02-06 12:25:00,7.08,7.09,7.06,7.07,95200.0,7.0173,7.0272,6.9975,7.0074,95200.0
2009-02-06 12:30:00,7.07,7.09,7.07,7.08,250000.0,7.0074,7.0272,7.0074,7.0173,250000.0
2009-02-06 12:35:00,7.08,7.13,7.08,7.13,186000.0,7.0173,7.0669,7.0173,7.0669,186000.0
2009-02-06 12:40:00,7.12,7.13,7.12,7.12,97200.0,7.0569,7.0669,7.0569,7.0569,97200.0
2009-02-06 12:45:00,7.12,7.13,7.12,7.12,221600.0,7.0569,7.0669,7.0569,7.0569,221600.0
2009-02-06 12:50:00,7.12,7.13,7.12,7.13,207200.0,7.0569,7.0669,7.0569,7.0669,207200.0
2009-02-06 12:55:00,7.12,7.13,7.12,7.13,216400.0,7.0569,7.0669,7.0569,7.0669,216400.0
2009-02-06 13:00:00,7.13,7.16,7.13,7.15,348000.0,7.0669,7.0966,7.0669,7.0867,348000.0
2009-02-06 13:05:00,7.15,7.2,7.14,7.2,390000.0,7.0867,7.1362,7.0768,7.1362,390000.0
2009-02-06 13:10:00,7.2,7.2,7.17,7.17,142400.0,7.1362,7.1362,7.1065,7.1065,142400.0
2009-02-06 13:15:00,7.18,7.21,7.18,7.21,206800.0,7.1164,7.1462,7.1164,7.1462,206800.0
2009-02-06 13:20:00,7.21,7.24,7.19,7.23,437600.0,7.1462,7.1759,7.1263,7.166,437600.0
2009-02-06 13:25:00,7.22,7.23,7.2,7.23,162800.0,7.1561,7.166,7.1362,7.166,162800.0
2009-02-06 13:30:00,7.23,7.24,7.22,7.23,305200.0,7.166,7.1759,7.1561,7.166,305200.0
2009-02-06 13:35:00,7.23,7.24,7.21,7.23,410400.0,7.166,7.1759,7.1462,7.166,410400.0
2009-02-06 13:40:00,7.23,7.26,7.22,7.25,438000.0,7.166,7.1957,7.1561,7.1858,438000.0
2009-02-06 13:45:00,7.25,7.37,7.25,7.33,704000.0,7.1858,7.3047,7.1858,7.2651,704000.0
2009-02-06 13:50:00,7.33,7.33,7.28,7.33,184800.0,7.2651,7.2651,7.2155,7.2651,184800.0
2009-02-06 13:55:00,7.33,7.35,7.32,7.33,134400.0,7.2651,7.2849,7.2552,7.2651,134400.0
2009-02-06 14:00:00,7.33,7.34,7.3,7.31,238000.0,7.2651,7.275,7.2354,7.2453,238000.0
2009-02-06 14:05:00,7.31,7.35,7.3,7.31,280000.0,7.2453,7.2849,7.2354,7.2453,280000.0
2009-02-06 14:10:00,7.31,7.36,7.31,7.35,96000.0,7.2453,7.2948,7.2453,7.2849,96000.0
2009-02-06 14:15:00,7.34,7.36,7.31,7.32,142800.0,7.275,7.2948,7.2453,7.2552,142800.0
2009-02-06 14:20:00,7.32,7.32,7.28,7.31,184400.0,7.2552,7.2552,7.2155,7.2453,184400.0
2009-02-06 14:25:00,7.3,7.33,7.3,7.32,102400.0,7.2354,7.2651,7.2354,7.2552,102400.0
2009-02-06 14:30:00,7.32,7.35,7.32,7.35,94800.0,7.2552,7.2849,7.2552,7.2849,94800.0
2009-02-06 14:35:00,7.35,7.36,7.3,7.31,164000.0,7.2849,7.2948,7.2354,7.2453,164000.0
2009-02-06 14:40:00,7.31,7.33,7.3,7.32,192800.0,7.2453,7.2651,7.2354,7.2552,192800.0
2009-02-06 14:45:00,7.32,7.32,7.3,7.3,112400.0,7.2552,7.2552,7.2354,7.2354,112400.0
2009-02-06 14:50:00,7.3,7.31,7.28,7.31,362000.0,7.2354,7.2453,7.2155,7.2453,362000.0
2009-02-06 14:55:00,7.31,7.32,7.3,7.3,70000.0,7.2453,7.2552,7.2354,7.2354,70000.0
2009-02-06 15:00:00,7.3,7.3,7.28,7.28,203600.0,7.2354,7.2354,7.2155,7.2155,203600.0
2009-02-06 15:05:00,7.28,7.28,7.25,7.25,210000.0,7.2155,7.2155,7.1858,7.1858,210000.0
2009-02-06 15:10:00,7.25,7.25,7.21,7.23,432800.0,7.1858,7.1858,7.1462,7.166,432800.0
2009-02-06 15:15:00,7.22,7.24,7.2,7.23,333200.0,7.1561,7.1759,7.1362,7.166,333200.0
2009-02-06 15:20:00,7.23,7.25,7.23,7.25,281600.0,7.166,7.1858,7.166,7.1858,281600.0
2009-02-06 15:25:00,7.25,7.25,7.21,7.23,410400.0,7.1858,7.1858,7.1462,7.166,410400.0
2009-02-06 15:30:00,7.23,7.27,7.22,7.26,415200.0,7.166,7.2056,7.1561,7.1957,415200.0
2009-02-06 15:35:00,7.26,7.26,7.25,7.25,286400.0,7.1957,7.1957,7.1858,7.1858,286400.0
2009-02-06 15:40:00,7.25,7.3,7.25,7.3,438800.0,7.1858,7.2354,7.1858,7.2354,438800.0
2009-02-06 15:45:00,7.3,7.31,7.27,7.27,555600.0,7.2354,7.2453,7.2056,7.2056,555600.0
2009-02-06 15:50:00,7.27,7.27,7.25,7.26,660000.0,7.2056,7.2056,7.1858,7.1957,660000.0
2009-02-06 15:55:00,7.26,7.26,7.22,7.25,704400.0,7.1957,7.1957,7.1561,7.1858,704400.0
2009-02-09 09:30:00,7.2,7.49,7.2,7.24,293600.0,7.1362,7.4237,7.1362,7.1759,293600.0
2009-02-09 09:35:00,7.24,7.33,7.21,7.33,378400.0,7.1759,7.2651,7.1462,7.2651,378400.0
2009-02-09 09:40:00,7.33,7.38,7.31,7.36,420400.0,7.2651,7.3146,7.2453,7.2948,420400.0
2009-02-09 09:45:00,7.35,7.36,7.34,7.36,246000.0,7.2849,7.2948,7.275,7.2948,246000.0
2009-02-09 09:50:00,7.36,7.36,7.34,7.35,89200.0,7.2948,7.2948,7.275,7.2849,89200.0
2009-02-09 09:55:00,7.35,7.36,7.34,7.35,242800.0,7.2849,7.2948,7.275,7.2849,242800.0
2009-02-09 10:00:00,7.35,7.35,7.28,7.29,42000.0,7.2849,7.2849,7.2155,7.2254,42000.0
2009-02-09 10:05:00,7.29,7.32,7.28,7.3,90800.0,7.2254,7.2552,7.2155,7.2354,90800.0
2009-02-09 10:10:00,7.3,7.32,7.3,7.32,59600.0,7.2354,7.2552,7.2354,7.2552,59600.0
2009-02-09 10:15:00,7.32,7.33,7.29,7.29,71600.0,7.2552,7.2651,7.2254,7.2254,71600.0
2009-02-09 10:20:00,7.29,7.36,7.29,7.35,56800.0,7.2254,7.2948,7.2254,7.2849,56800.0
2009-02-09 10:25:00,7.35,7.35,7.32,7.32,38000.0,7.2849,7.2849,7.2552,7.2552,38000.0
2009-02-09 10:30:00,7.32,7.33,7.28,7.29,86000.0,7.2552,7.2651,7.2155,7.2254,86000.0
2009-02-09 10:35:00,7.29,7.3,7.26,7.3,152400.0,7.2254,7.2354,7.1957,7.2354,152400.0
2009-02-09 10:40:00,7.29,7.35,7.28,7.35,64000.0,7.2254,7.2849,7.2155,7.2849,64000.0
2009-02-09 10:45:00,7.35,7.35,7.34,7.35,140800.0,7.2849,7.2849,7.275,7.2849,140800.0
2009-02-09 10:50:00,7.35,7.35,7.34,7.35,67600.0,7.2849,7.2849,7.275,7.2849,67600.0
2009-02-09 10:55:00,7.35,7.4,7.34,7.4,73200.0,7.2849,7.3345,7.275,7.3345,73200.0
2009-02-09 11:00:00,7.4,7.4,7.36,7.36,122400.0,7.3345,7.3345,7.2948,7.2948,122400.0
2009-02-09 11:05:00,7.35,7.37,7.33,7.37,86800.0,7.2849,7.3047,7.2651,7.3047,86800.0
2009-02-09 11:10:00,7.37,7.38,7.36,7.38,129200.0,7.3047,7.3146,7.2948,7.3146,129200.0
2009-02-09 11:15:00,7.38,7.38,7.37,7.37,70800.0,7.3146,7.3146,7.3047,7.3047,70800.0
2009-02-09 11:20:00,7.38,7.38,7.37,7.37,74400.0,7.3146,7.3146,7.3047,7.3047,74400.0
2009-02-09 11:25:00,7.38,7.39,7.37,7.38,82400.0,7.3146,7.3246,7.3047,7.3146,82400.0
2009-02-09 11:30:00,7.39,7.39,7.36,7.37,42800.0,7.3246,7.3246,7.2948,7.3047,42800.0
2009-02-09 11:35:00,7.36,7.37,7.34,7.35,75200.0,7.2948,7.3047,7.275,7.2849,75200.0
2009-02-09 11:40:00,7.35,7.35,7.32,7.34,27600.0,7.2849,7.2849,7.2552,7.275,27600.0
2009-02-09 11:45:00,7.34,7.36,7.34,7.36,66400.0,7.275,7.2948,7.275,7.2948,66400.0
2009-02-09 11:50:00,7.35,7.36,7.34,7.36,33600.0,7.2849,7.2948,7.275,7.2948,33600.0
2009-02-09 11:55:00,7.35,7.36,7.34,7.35,30400.0,7.2849,7.2948,7.275,7.2849,30400.0
2009-02-09 12:00:00,7.36,7.37,7.32,7.32,58000.0,7.2948,7.3047,7.2552,7.2552,58000.0
2009-02-09 12:05:00,7.32,7.35,7.31,7.35,20000.0,7.2552,7.2849,7.2453,7.2849,20000.0
2009-02-09 12:10:00,7.34,7.36,7.34,7.34,45600.0,7.275,7.2948,7.275,7.275,45600.0
2009-02-09 12:15:00,7.35,7.37,7.34,7.37,48000.0,7.2849,7.3047,7.275,7.3047,48000.0
2009-02-09 12:20:00,7.37,7.37,7.34,7.34,14800.0,7.3047,7.3047,7.275,7.275,14800.0
2009-02-09 12:25:00,7.35,7.36,7.35,7.35,65600.0,7.2849,7.2948,7.2849,7.2849,65600.0
2009-02-09 12:30:00,7.35,7.35,7.32,7.33,98800.0,7.2849,7.2849,7.2552,7.2651,98800.0
2009-02-09 12:35:00,7.33,7.33,7.32,7.33,24800.0,7.2651,7.2651,7.2552,7.2651,24800.0
2009-02-09 12:40:00,7.32,7.33,7.3,7.3,22800.0,7.2552,7.2651,7.2354,7.2354,22800.0
2009-02-09 12:45:00,7.31,7.33,7.31,7.33,14800.0,7.2453,7.2651,7.2453,7.2651,14800.0
2009-02-09 12:50:00,7.33,7.34,7.33,7.33,53200.0,7.2651,7.275,7.2651,7.2651,53200.0
2009-02-09 12:55:00,7.33,7.34,7.33,7.33,44800.0,7.2651,7.275,7.2651,7.2651,44800.0
2009-02-09 13:00:00,7.32,7.33,7.32,7.32,42400.0,7.2552,7.2651,7.2552,7.2552,42400.0
2009-02-09 13:05:00,7.32,7.33,7.32,7.32,21200.0,7.2552,7.2651,7.2552,7.2552,21200.0
2009-02-09 13:10:00,7.32,7.33,7.32,7.33,46000.0,7.2552,7.2651,7.2552,7.2651,46000.0
2009-02-09 13:15:00,7.32,7.32,7.3,7.3,51600.0,7.2552,7.2552,7.2354,7.2354,51600.0
2009-02-09 13:20:00,7.3,7.3,7.29,7.29,34400.0,7.2354,7.2354,7.2254,7.2254,34400.0
2009-02-09 13:25:00,7.29,7.3,7.29,7.29,29200.0,7.2254,7.2354,7.2254,7.2254,29200.0
2009-02-09 13:30:00,7.3,7.3,7.24,7.25,60800.0,7.2354,7.2354,7.1759,7.1858,60800.0
2009-02-09 13:35:00,7.25,7.27,7.24,7.27,50400.0,7.1858,7.2056,7.1759,7.2056,50400.0
2009-02-09 13:40:00,7.27,7.31,7.27,7.3,85600.0,7.2056,7.2453,7.2056,7.2354,85600.0
2009-02-09 13:45:00,7.3,7.3,7.28,7.29,50000.0,7.2354,7.2354,7.2155,7.2254,50000.0
2009-02-09 13:50:00,7.29,7.3,7.28,7.28,29200.0,7.2254,7.2354,7.2155,7.2155,29200.0
2009-02-09 13:55:00,7.28,7.3,7.28,7.3,35200.0,7.2155,7.2354,7.2155,7.2354,35200.0
2009-02-09 14:00:00,7.3,7.31,7.29,7.31,39200.0,7.2354,7.2453,7.2254,7.2453,39200.0
2009-02-09 14:05:00,7.31,7.32,7.31,7.32,44000.0,7.2453,7.2552,7.2453,7.2552,44000.0
2009-02-09 14:10:00,7.32,7.32,7.27,7.28,71600.0,7.2552,7.2552,7.2056,7.2155,71600.0
2009-02-09 14:15:00,7.28,7.28,7.26,7.26,61200.0,7.2155,7.2155,7.1957,7.1957,61200.0
2009-02-09 14:20:00,7.27,7.28,7.26,7.28,144800.0,7.2056,7.2155,7.1957,7.2155,144800.0
2009-02-09 14:25:00,7.28,7.28,7.23,7.25,108400.0,7.2155,7.2155,7.166,7.1858,108400.0
2009-02-09 14:30:00,7.25,7.26,7.24,7.26,93200.0,7.1858,7.1957,7.1759,7.1957,93200.0
2009-02-09 14:35:00,7.26,7.27,7.25,7.27,83600.0,7.1957,7.2056,7.1858,7.2056,83600.0
2009-02-09 14:40:00,7.26,7.27,7.25,7.25,92400.0,7.1957,7.2056,7.1858,7.1858,92400.0
2009-02-09 14:45:00,7.24,7.25,7.23,7.23,120000.0,7.1759,7.1858,7.166,7.166,120000.0
2009-02-09 14:50:00,7.23,7.24,7.23,7.24,178400.0,7.166,7.1759,7.166,7.1759,178400.0
2009-02-09 14:55:00,7.24,7.25,7.23,7.23,123600.0,7.1759,7.1858,7.166,7.166,123600.0
2009-02-09 15:00:00,7.23,7.23,7.21,7.22,138400.0,7.166,7.166,7.1462,7.1561,138400.0
2009-02-09 15:05:00,7.21,7.23,7.2,7.2,193200.0,7.1462,7.166,7.1362,7.1362,193200.0
2009-02-09 15:10:00,7.2,7.25,7.2,7.25,145200.0,7.1362,7.1858,7.1362,7.1858,145200.0
2009-02-09 15:15:00,7.25,7.27,7.24,7.26,140800.0,7.1858,7.2056,7.1759,7.1957,140800.0
2009-02-09 15:20:00,7.26,7.29,7.26,7.28,141200.0,7.1957,7.2254,7.1957,7.2155,141200.0
2009-02-09 15:25:00,7.28,7.3,7.27,7.3,290000.0,7.2155,7.2354,7.2056,7.2354,290000.0
2009-02-09 15:30:00,7.3,7.3,7.27,7.27,216000.0,7.2354,7.2354,7.2056,7.2056,216000.0
2009-02-09 15:35:00,7.28,7.28,7.25,7.25,261600.0,7.2155,7.2155,7.1858,7.1858,261600.0
2009-02-09 15:40:00,7.25,7.26,7.24,7.24,192800.0,7.1858,7.1957,7.1759,7.1759,192800.0
2009-02-09 15:45:00,7.24,7.24,7.21,7.24,364400.0,7.1759,7.1759,7.1462,7.1759,364400.0
2009-02-09 15:50:00,7.23,7.24,7.23,7.24,380000.0,7.166,7.1759,7.166,7.1759,380000.0
2009-02-09 15:55:00,7.23,7.24,7.19,7.2,894800.0,7.166,7.1759,7.1263,7.1362,894800.0
2009-02-10 09:30:00,7.23,7.27,7.11,7.12,155200.0,7.166,7.2056,7.047,7.0569,155200.0
2009-02-10 09:35:00,7.12,7.17,7.05,7.06,194800.0,7.0569,7.1065,6.9876,6.9975,194800.0
2009-02-10 09:40:00,7.06,7.12,7.03,7.11,145600.0,6.9975,7.0569,6.9677,7.047,145600.0
2009-02-10 09:45:00,7.12,7.18,7.12,7.14,219600.0,7.0569,7.1164,7.0569,7.0768,219600.0
2009-02-10 09:50:00,7.15,7.2,7.15,7.17,171200.0,7.0867,7.1362,7.0867,7.1065,171200.0
2009-02-10 09:55:00,7.17,7.19,7.11,7.14,112400.0,7.1065,7.1263,7.047,7.0768,112400.0
2009-02-10 10:00:00,7.15,7.17,7.14,7.14,160000.0,7.0867,7.1065,7.0768,7.0768,160000.0
2009-02-10 10:05:00,7.14,7.16,7.13,7.15,179600.0,7.0768,7.0966,7.0669,7.0867,179600.0
2009-02-10 10:10:00,7.15,7.15,7.12,7.12,192800.0,7.0867,7.0867,7.0569,7.0569,192800.0
2009-02-10 10:15:00,7.12,7.13,7.09,7.1,125200.0,7.0569,7.0669,7.0272,7.0371,125200.0
2009-02-10 10:20:00,7.09,7.1,7.03,7.06,589200.0,7.0272,7.0371,6.9677,6.9975,589200.0
2009-02-10 10:25:00,7.06,7.08,7.05,7.06,176800.0,6.9975,7.0173,6.9876,6.9975,176800.0
2009-02-10 10:30:00,7.06,7.08,7.04,7.06,167200.0,6.9975,7.0173,6.9777,6.9975,167200.0
2009-02-10 10:35:00,7.06,7.06,6.98,7.0,360000.0,6.9975,6.9975,6.9182,6.938,360000.0
2009-02-10 10:40:00,7.0,7.0,6.99,7.0,276800.0,6.938,6.938,6.9281,6.938,276800.0
2009-02-10 10:45:00,7.0,7.03,6.99,7.01,274800.0,6.938,6.9677,6.9281,6.9479,274800.0
2009-02-10 10:50:00,7.02,7.02,6.96,6.97,270000.0,6.9578,6.9578,6.8984,6.9083,270000.0
2009-02-10 10:55:00,6.98,6.99,6.94,6.95,176400.0,6.9182,6.9281,6.8785,6.8885,176400.0
2009-02-10 11:00:00,6.96,7.0,6.95,6.96,282400.0,6.8984,6.938,6.8885,6.8984,282400.0
2009-02-10 11:05:00,6.96,6.97,6.9,6.92,316400.0,6.8984,6.9083,6.8389,6.8587,316400.0
2009-02-10 11:10:00,6.92,6.92,6.86,6.89,233200.0,6.8587,6.8587,6.7992,6.829,233200.0
2009-02-10 11:15:00,6.89,6.89,6.82,6.85,174800.0,6.829,6.829,6.7596,6.7893,174800.0
2009-02-10 11:20:00,6.85,6.95,6.85,6.94,740400.0,6.7893,6.8885,6.7893,6.8785,740400.0
2009-02-10 11:25:00,6.95,6.99,6.93,6.98,555600.0,6.8885,6.9281,6.8686,6.9182,555600.0
2009-02-10 11:30:00,6.98,6.99,6.86,6.86,285600.0,6.9182,6.9281,6.7992,6.7992,285600.0
2009-02-10 11:35:00,6.86,6.86,6.8,6.8,199200.0,6.7992,6.7992,6.7398,6.7398,199200.0
2009-02-10 11:40:00,6.79,6.87,6.79,6.86,110000.0,6.7299,6.8092,6.7299,6.7992,110000.0
2009-02-10 11:45:00,6.86,6.9,6.82,6.89,150800.0,6.7992,6.8389,6.7596,6.829,150800.0
2009-02-10 11:50:00,6.88,6.89,6.86,6.88,85600.0,6.8191,6.829,6.7992,6.8191,85600.0
2009-02-10 11:55:00,6.88,6.9,6.86,6.88,132000.0,6.8191,6.8389,6.7992,6.8191,132000.0
2009-02-10 12:00:00,6.9,6.97,6.88,6.94,204400.0,6.8389,6.9083,6.8191,6.8785,204400.0
2009-02-10 12:05:00,6.94,6.94,6.91,6.93,258000.0,6.8785,6.8785,6.8488,6.8686,258000.0
2009-02-10 12:10:00,6.93,6.98,6.93,6.95,82000.0,6.8686,6.9182,6.8686,6.8885,82000.0
2009-02-10 12:15:00,6.96,6.96,6.94,6.95,122000.0,6.8984,6.8984,6.8785,6.8885,122000.0
2009-02-10 12:20:00,6.95,6.95,6.92,6.93,376000.0,6.8885,6.8885,6.8587,6.8686,376000.0
2009-02-10 12:25:00,6.93,6.93,6.91,6.93,203200.0,6.8686,6.8686,6.8488,6.8686,203200.0
2009-02-10 12:30:00,6.93,6.93,6.91,6.92,129600.0,6.8686,6.8686,6.8488,6.8587,129600.0
2009-02-10 12:35:00,6.92,6.95,6.91,6.93,84000.0,6.8587,6.8885,6.8488,6.8686,84000.0
2009-02-10 12:40:00,6.93,6.96,6.93,6.95,75200.0,6.8686,6.8984,6.8686,6.8885,75200.0
2009-02-10 12:45:00,6.96,6.96,6.95,6.96,93600.0,6.8984,6.8984,6.8885,6.8984,93600.0
2009-02-10 12:50:00,6.96,6.96,6.93,6.94,132400.0,6.8984,6.8984,6.8686,6.8785,132400.0
2009-02-10 12:55:00,6.93,6.94,6.91,6.92,104800.0,6.8686,6.8785,6.8488,6.8587,104800.0
2009-02-10 13:00:00,6.92,6.93,6.9,6.91,81600.0,6.8587,6.8686,6.8389,6.8488,81600.0
2009-02-10 13:05:00,6.91,6.92,6.88,6.89,70400.0,6.8488,6.8587,6.8191,6.829,70400.0
2009-02-10 13:10:00,6.9,6.91,6.89,6.91,69600.0,6.8389,6.8488,6.829,6.8488,69600.0
2009-02-10 13:15:00,6.91,6.91,6.86,6.87,110000.0,6.8488,6.8488,6.7992,6.8092,110000.0
2009-02-10 13:20:00,6.87,6.87,6.83,6.86,160800.0,6.8092,6.8092,6.7695,6.7992,160800.0
2009-02-10 13:25:00,6.85,6.87,6.83,6.84,217200.0,6.7893,6.8092,6.7695,6.7794,217200.0
2009-02-10 13:30:00,6.84,6.84,6.82,6.83,192000.0,6.7794,6.7794,6.7596,6.7695,192000.0
2009-02-10 13:35:00,6.83,6.83,6.8,6.81,225200.0,6.7695,6.7695,6.7398,6.7497,225200.0
2009-02-10 13:40:00,6.81,6.82,6.8,6.81,204800.0,6.7497,6.7596,6.7398,6.7497,204800.0
2009-02-10 13:45:00,6.8,6.81,6.78,6.8,209600.0,6.7398,6.7497,6.72,6.7398,209600.0
2009-02-10 13:50:00,6.8,6.8,6.77,6.78,242000.0,6.7398,6.7398,6.71,6.72,242000.0
2009-02-10 13:55:00,6.78,6.8,6.77,6.8,170800.0,6.72,6.7398,6.71,6.7398,170800.0
2009-02-10 14:00:00,6.8,6.85,6.79,6.83,430000.0,6.7398,6.7893,6.7299,6.7695,430000.0
2009-02-10 14:05:00,6.83,6.84,6.81,6.81,105600.0,6.7695,6.7794,6.7497,6.7497,105600.0
2009-02-10 14:10:00,6.82,6.82,6.8,6.8,77200.0,6.7596,6.7596,6.7398,6.7398,77200.0
2009-02-10 14:15:00,6.8,6.8,6.78,6.79,110800.0,6.7398,6.7398,6.72,6.7299,110800.0
2009-02-10 14:20:00,6.79,6.79,6.73,6.73,180800.0,6.7299,6.7299,6.6704,6.6704,180800.0
2009-02-10 14:25:00,6.73,6.73,6.71,6.71,268800.0,6.6704,6.6704,6.6506,6.6506,268800.0
2009-02-10 14:30:00,6.71,6.71,6.64,6.67,436800.0,6.6506,6.6506,6.5812,6.6109,436800.0
2009-02-10 14:35:00,6.67,6.68,6.62,6.65,538800.0,6.6109,6.6208,6.5614,6.5911,538800.0
2009-02-10 14:40:00,6.66,6.73,6.65,6.69,301200.0,6.601,6.6704,6.5911,6.6308,301200.0
2009-02-10 14:45:00,6.69,6.73,6.69,6.72,212000.0,6.6308,6.6704,6.6308,6.6605,212000.0
2009-02-10 14:50:00,6.72,6.73,6.71,6.72,280000.0,6.6605,6.6704,6.6506,6.6605,280000.0
2009-02-10 14:55:00,6.73,6.74,6.7,6.71,252000.0,6.6704,6.6803,6.6407,6.6506,252000.0
2009-02-10 15:00:00,6.71,6.76,6.71,6.75,587600.0,6.6506,6.7001,6.6506,6.6902,587600.0
2009-02-10 15:05:00,6.75,6.78,6.75,6.77,536400.0,6.6902,6.72,6.6902,6.71,536400.0
2009-02-10 15:10:00,6.77,6.77,6.71,6.72,352000.0,6.71,6.71,6.6506,6.6605,352000.0
2009-02-10 15:15:00,6.72,6.74,6.71,6.72,680800.0,6.6605,6.6803,6.6506,6.6605,680800.0
2009-02-10 15:20:00,6.71,6.72,6.69,6.72,327200.0,6.6506,6.6605,6.6308,6.6605,327200.0
2009-02-10 15:25:00,6.72,6.75,6.72,6.73,476000.0,6.6605,6.6902,6.6605,6.6704,476000.0
2009-02-10 15:30:00,6.73,6.77,6.72,6.75,418000.0,6.6704,6.71,6.6605,6.6902,418000.0
2009-02-10 15:35:00,6.75,6.76,6.72,6.72,359200.0,6.6902,6.7001,6.6605,6.6605,359200.0
2009-02-10 15:40:00,6.72,6.72,6.68,6.71,596400.0,6.6605,6.6605,6.6208,6.6506,596400.0
2009-02-10 15:45:00,6.71,6.75,6.69,6.72,605200.0,6.6506,6.6902,6.6308,6.6605,605200.0
2009-02-10 15:50:00,6.72,6.76,6.7,6.72,994400.0,6.6605,6.7001,6.6407,6.6605,994400.0
2009-02-10 15:55:00,6.72,6.72,6.67,6.69,925200.0,6.6605,6.6605,6.6109,6.6308,925200.0
2009-02-11 09:30:00,6.79,6.84,6.73,6.84,78400.0,6.7299,6.7794,6.6704,6.7794,78400.0
2009-02-11 09:35:00,6.84,6.9,6.8,6.9,407200.0,6.7794,6.8389,6.7398,6.8389,407200.0
2009-02-11 09:40:00,6.9,6.93,6.89,6.92,389600.0,6.8389,6.8686,6.829,6.8587,389600.0
2009-02-11 09:45:00,6.92,6.98,6.91,6.96,207600.0,6.8587,6.9182,6.8488,6.8984,207600.0
2009-02-11 09:50:00,6.96,6.99,6.95,6.99,140400.0,6.8984,6.9281,6.8885,6.9281,140400.0
2009-02-11 09:55:00,7.0,7.0,6.97,6.99,151200.0,6.938,6.938,6.9083,6.9281,151200.0
2009-02-11 10:00:00,6.98,7.0,6.96,6.97,190800.0,6.9182,6.938,6.8984,6.9083,190800.0
2009-02-11 10:05:00,6.97,6.97,6.9,6.91,158400.0,6.9083,6.9083,6.8389,6.8488,158400.0
2009-02-11 10:10:00,6.9,6.93,6.9,6.91,170800.0,6.8389,6.8686,6.8389,6.8488,170800.0
2009-02-11 10:15:00,6.91,6.93,6.89,6.91,286400.0,6.8488,6.8686,6.829,6.8488,286400.0
2009-02-11 10:20:00,6.91,6.91,6.89,6.91,140800.0,6.8488,6.8488,6.829,6.8488,140800.0
2009-02-11 10:25:00,6.91,6.92,6.86,6.86,89600.0,6.8488,6.8587,6.7992,6.7992,89600.0
2009-02-11 10:30:00,6.86,6.86,6.79,6.82,180000.0,6.7992,6.7992,6.7299,6.7596,180000.0
2009-02-11 10:35:00,6.82,6.83,6.8,6.81,158800.0,6.7596,6.7695,6.7398,6.7497,158800.0
2009-02-11 10:40:00,6.81,6.86,6.81,6.85,142000.0,6.7497,6.7992,6.7497,6.7893,142000.0
2009-02-11 10:45:00,6.84,6.9,6.84,6.9,123200.0,6.7794,6.8389,6.7794,6.8389,123200.0
2009-02-11 10:50:00,6.9,6.93,6.9,6.92,321600.0,6.8389,6.8686,6.8389,6.8587,321600.0
2009-02-11 10:55:00,6.92,6.93,6.91,6.91,123600.0,6.8587,6.8686,6.8488,6.8488,123600.0
2009-02-11 11:00:00,6.91,6.91,6.88,6.88,133600.0,6.8488,6.8488,6.8191,6.8191,133600.0
2009-02-11 11:05:00,6.88,6.89,6.85,6.85,46400.0,6.8191,6.829,6.7893,6.7893,46400.0
2009-02-11 11:10:00,6.85,6.9,6.84,6.9,127200.0,6.7893,6.8389,6.7794,6.8389,127200.0
2009-02-11 11:15:00,6.9,6.91,6.89,6.9,168400.0,6.8389,6.8488,6.829,6.8389,168400.0
2009-02-11 11:20:00,6.9,6.91,6.88,6.89,105600.0,6.8389,6.8488,6.8191,6.829,105600.0
2009-02-11 11:25:00,6.89,6.89,6.87,6.88,80800.0,6.829,6.829,6.8092,6.8191,80800.0
2009-02-11 11:30:00,6.88,6.93,6.88,6.91,148000.0,6.8191,6.8686,6.8191,6.8488,148000.0
2009-02-11 11:35:00,6.91,6.92,6.91,6.91,104000.0,6.8488,6.8587,6.8488,6.8488,104000.0
2009-02-11 11:40:00,6.91,6.91,6.88,6.88,104400.0,6.8488,6.8488,6.8191,6.8191,104400.0
2009-02-11 11:45:00,6.88,6.88,6.84,6.84,58400.0,6.8191,6.8191,6.7794,6.7794,58400.0
2009-02-11 11:50:00,6.84,6.85,6.83,6.85,79200.0,6.7794,6.7893,6.7695,6.7893,79200.0
2009-02-11 11:55:00,6.85,6.86,6.83,6.84,115600.0,6.7893,6.7992,6.7695,6.7794,115600.0
2009-02-11 12:00:00,6.85,6.85,6.83,6.84,184800.0,6.7893,6.7893,6.7695,6.7794,184800.0
2009-02-11 12:05:00,6.84,6.86,6.84,6.86,152000.0,6.7794,6.7992,6.7794,6.7992,152000.0
2009-02-11 12:10:00,6.86,6.88,6.84,6.84,91600.0,6.7992,6.8191,6.7794,6.7794,91600.0
2009-02-11 12:15:00,6.84,6.84,6.81,6.82,88800.0,6.7794,6.7794,6.7497,6.7596,88800.0
2009-02-11 12:20:00,6.81,6.82,6.78,6.79,278800.0,6.7497,6.7596,6.72,6.7299,278800.0
2009-02-11 12:25:00,6.78,6.78,6.77,6.77,90400.0,6.72,6.72,6.71,6.71,90400.0
2009-02-11 12:30:00,6.77,6.77,6.74,6.74,88800.0,6.71,6.71,6.6803,6.6803,88800.0
2009-02-11 12:35:00,6.74,6.8,6.74,6.8,73600.0,6.6803,6.7398,6.6803,6.7398,73600.0
2009-02-11 12:40:00,6.81,6.82,6.8,6.81,156400.0,6.7497,6.7596,6.7398,6.7497,156400.0
2009-02-11 12:45:00,6.8,6.81,6.8,6.81,41600.0,6.7398,6.7497,6.7398,6.7497,41600.0
2009-02-11 12:50:00,6.81,6.82,6.8,6.81,54400.0,6.7497,6.7596,6.7398,6.7497,54400.0
2009-02-11 12:55:00,6.8,6.8,6.75,6.76,60000.0,6.7398,6.7398,6.6902,6.7001,60000.0
2009-02-11 13:00:00,6.77,6.8,6.75,6.79,106400.0,6.71,6.7398,6.6902,6.7299,106400.0
2009-02-11 13:05:00,6.79,6.8,6.73,6.73,92000.0,6.7299,6.7398,6.6704,6.6704,92000.0
2009-02-11 13:10:00,6.73,6.76,6.73,6.76,104000.0,6.6704,6.7001,6.6704,6.7001,104000.0
2009-02-11 13:15:00,6.76,6.76,6.74,6.76,86800.0,6.7001,6.7001,6.6803,6.7001,86800.0
2009-02-11 13:20:00,6.76,6.77,6.74,6.75,110400.0,6.7001,6.71,6.6803,6.6902,110400.0
2009-02-11 13:25:00,6.75,6.77,6.75,6.77,62400.0,6.6902,6.71,6.6902,6.71,62400.0
2009-02-11 13:30:00,6.77,6.77,6.75,6.75,48800.0,6.71,6.71,6.6902,6.6902,48800.0
2009-02-11 13:35:00,6.75,6.75,6.71,6.72,178400.0,6.6902,6.6902,6.6506,6.6605,178400.0
2009-02-11 13:40:00,6.72,6.73,6.71,6.71,182400.0,6.6605,6.6704,6.6506,6.6506,182400.0
2009-02-11 13:45:00,6.71,6.71,6.65,6.67,70800.0,6.6506,6.6506,6.5911,6.6109,70800.0
2009-02-11 13:50:00,6.67,6.68,6.66,6.68,57600.0,6.6109,6.6208,6.601,6.6208,57600.0
2009-02-11 13:55:00,6.68,6.68,6.66,6.66,180800.0,6.6208,6.6208,6.601,6.601,180800.0
2009-02-11 14:00:00,6.65,6.66,6.65,6.66,197600.0,6.5911,6.601,6.5911,6.601,197600.0
2009-02-11 14:05:00,6.66,6.68,6.66,6.68,93600.0,6.601,6.6208,6.601,6.6208,93600.0
2009-02-11 14:10:00,6.68,6.69,6.66,6.67,244000.0,6.6208,6.6308,6.601,6.6109,244000.0
2009-02-11 14:15:00,6.67,6.67,6.63,6.65,105200.0,6.6109,6.6109,6.5713,6.5911,105200.0
2009-02-11 14:20:00,6.65,6.68,6.65,6.68,109200.0,6.5911,6.6208,6.5911,6.6208,109200.0
2009-02-11 14:25:00,6.68,6.74,6.68,6.72,209600.0,6.6208,6.6803,6.6208,6.6605,209600.0
2009-02-11 14:30:00,6.72,6.75,6.71,6.74,160000.0,6.6605,6.6902,6.6506,6.6803,160000.0
2009-02-11 14:35:00,6.74,6.78,6.74,6.78,224800.0,6.6803,6.72,6.6803,6.72,224800.0
2009-02-11 14:40:00,6.78,6.79,6.77,6.78,108400.0,6.72,6.7299,6.71,6.72,108400.0
2009-02-11 14:45:00,6.78,6.78,6.76,6.77,84400.0,6.72,6.72,6.7001,6.71,84400.0
2009-02-11 14:50:00,6.77,6.82,6.77,6.8,222800.0,6.71,6.7596,6.71,6.7398,222800.0
2009-02-11 14:55:00,6.8,6.87,6.8,6.84,344400.0,6.7398,6.8092,6.7398,6.7794,344400.0
2009-02-11 15:00:00,6.84,6.85,6.79,6.8,274800.0,6.7794,6.7893,6.7299,6.7398,274800.0
2009-02-11 15:05:00,6.8,6.82,6.79,6.79,308400.0,6.7398,6.7596,6.7299,6.7299,308400.0
2009-02-11 15:10:00,6.79,6.83,6.79,6.83,205200.0,6.7299,6.7695,6.7299,6.7695,205200.0
2009-02-11 15:15:00,6.83,6.87,6.82,6.85,317600.0,6.7695,6.8092,6.7596,6.7893,317600.0
2009-02-11 15:20:00,6.85,6.85,6.8,6.81,216400.0,6.7893,6.7893,6.7398,6.7497,216400.0
2009-02-11 15:25:00,6.8,6.84,6.8,6.83,128400.0,6.7398,6.7794,6.7398,6.7695,128400.0
2009-02-11 15:30:00,6.83,6.85,6.8,6.8,218400.0,6.7695,6.7893,6.7398,6.7398,218400.0
2009-02-11 15:35:00,6.8,6.82,6.8,6.81,176800.0,6.7398,6.7596,6.7398,6.7497,176800.0
2009-02-11 15:40:00,6.8,6.81,6.77,6.77,307200.0,6.7398,6.7497,6.71,6.71,307200.0
2009-02-11 15:45:00,6.78,6.81,6.77,6.8,227600.0,6.72,6.7497,6.71,6.7398,227600.0
2009-02-11 15:50:00,6.8,6.81,6.77,6.79,276400.0,6.7398,6.7497,6.71,6.7299,276400.0
2009-02-11 15:55:00,6.8,6.81,6.76,6.8,1042400.0,6.7398,6.7497,6.7001,6.7398,1042400.0
2009-02-12 09:30:00,6.73,6.73,6.58,6.58,105600.0,6.6704,6.6704,6.5217,6.5217,105600.0
2009-02-12 09:35:00,6.58,6.66,6.58,6.59,116800.0,6.5217,6.601,6.5217,6.5316,116800.0
2009-02-12 09:40:00,6.6,6.63,6.6,6.63,40800.0,6.5416,6.5713,6.5416,6.5713,40800.0
2009-02-12 09:45:00,6.63,6.63,6.56,6.6,158000.0,6.5713,6.5713,6.5019,6.5416,158000.0
2009-02-12 09:50:00,6.59,6.66,6.59,6.64,305600.0,6.5316,6.601,6.5316,6.5812,305600.0
2009-02-12 09:55:00,6.64,6.64,6.57,6.61,118400.0,6.5812,6.5812,6.5118,6.5515,118400.0
2009-02-12 10:00:00,6.62,6.63,6.57,6.62,176800.0,6.5614,6.5713,6.5118,6.5614,176800.0
2009-02-12 10:05:00,6.62,6.63,6.6,6.62,183200.0,6.5614,6.5713,6.5416,6.5614,183200.0
2009-02-12 10:10:00,6.62,6.65,6.61,6.62,90000.0,6.5614,6.5911,6.5515,6.5614,90000.0
2009-02-12 10:15:00,6.62,6.63,6.61,6.62,69200.0,6.5614,6.5713,6.5515,6.5614,69200.0
2009-02-12 10:20:00,6.62,6.68,6.62,6.66,348800.0,6.5614,6.6208,6.5614,6.601,348800.0
2009-02-12 10:25:00,6.66,6.7,6.63,6.68,430800.0,6.601,6.6407,6.5713,6.6208,430800.0
2009-02-12 10:30:00,6.68,6.72,6.66,6.7,268400.0,6.6208,6.6605,6.601,6.6407,268400.0
2009-02-12 10:35:00,6.7,6.71,6.68,6.68,114800.0,6.6407,6.6506,6.6208,6.6208,114800.0
2009-02-12 10:40:00,6.68,6.71,6.68,6.71,85200.0,6.6208,6.6506,6.6208,6.6506,85200.0
2009-02-12 10:45:00,6.71,6.78,6.7,6.77,266400.0,6.6506,6.72,6.6407,6.71,266400.0
2009-02-12 10:50:00,6.78,6.79,6.71,6.75,220000.0,6.72,6.7299,6.6506,6.6902,220000.0
2009-02-12 10:55:00,6.75,6.77,6.74,6.76,79600.0,6.6902,6.71,6.6803,6.7001,79600.0
2009-02-12 11:00:00,6.76,6.78,6.72,6.75,71200.0,6.7001,6.72,6.6605,6.6902,71200.0
2009-02-12 11:05:00,6.76,6.78,6.75,6.77,61200.0,6.7001,6.72,6.6902,6.71,61200.0
2009-02-12 11:10:00,6.77,6.77,6.71,6.72,168400.0,6.71,6.71,6.6506,6.6605,168400.0
2009-02-12 11:15:00,6.71,6.72,6.67,6.67,77600.0,6.6506,6.6605,6.6109,6.6109,77600.0
2009-02-12 11:20:00,6.67,6.68,6.66,6.66,76400.0,6.6109,6.6208,6.601,6.601,76400.0
2009-02-12 11:25:00,6.66,6.7,6.65,6.67,40400.0,6.601,6.6407,6.5911,6.6109,40400.0
2009-02-12 11:30:00,6.67,6.7,6.66,6.66,38000.0,6.6109,6.6407,6.601,6.601,38000.0
2009-02-12 11:35:00,6.67,6.68,6.65,6.66,99200.0,6.6109,6.6208,6.5911,6.601,99200.0
2009-02-12 11:40:00,6.67,6.74,6.67,6.72,84400.0,6.6109,6.6803,6.6109,6.6605,84400.0
2009-02-12 11:45:00,6.72,6.73,6.72,6.73,51600.0,6.6605,6.6704,6.6605,6.6704,51600.0
2009-02-12 11:50:00,6.73,6.74,6.72,6.73,69200.0,6.6704,6.6803,6.6605,6.6704,69200.0
2009-02-12 11:55:00,6.73,6.74,6.72,6.72,61200.0,6.6704,6.6803,6.6605,6.6605,61200.0
2009-02-12 12:00:00,6.72,6.74,6.71,6.73,32000.0,6.6605,6.6803,6.6506,6.6704,32000.0
2009-02-12 12:05:00,6.73,6.74,6.72,6.72,39600.0,6.6704,6.6803,6.6605,6.6605,39600.0
2009-02-12 12:10:00,6.72,6.72,6.7,6.71,24000.0,6.6605,6.6605,6.6407,6.6506,24000.0
2009-02-12 12:15:00,6.71,6.73,6.71,6.72,21600.0,6.6506,6.6704,6.6506,6.6605,21600.0
2009-02-12 12:20:00,6.72,6.74,6.72,6.74,28800.0,6.6605,6.6803,6.6605,6.6803,28800.0
2009-02-12 12:25:00,6.74,6.76,6.74,6.75,186800.0,6.6803,6.7001,6.6803,6.6902,186800.0
2009-02-12 12:30:00,6.75,6.75,6.74,6.74,61200.0,6.6902,6.6902,6.6803,6.6803,61200.0
2009-02-12 12:35:00,6.74,6.75,6.73,6.74,39200.0,6.6803,6.6902,6.6704,6.6803,39200.0
2009-02-12 12:40:00,6.74,6.75,6.73,6.73,22400.0,6.6803,6.6902,6.6704,6.6704,22400.0
2009-02-12 12:45:00,6.73,6.73,6.7,6.71,22800.0,6.6704,6.6704,6.6407,6.6506,22800.0
2009-02-12 12:50:00,6.71,6.71,6.69,6.69,29200.0,6.6506,6.6506,6.6308,6.6308,29200.0
2009-02-12 12:55:00,6.7,6.71,6.69,6.69,113200.0,6.6407,6.6506,6.6308,6.6308,113200.0
2009-02-12 13:00:00,6.68,6.68,6.67,6.67,37600.0,6.6208,6.6208,6.6109,6.6109,37600.0
2009-02-12 13:05:00,6.67,6.67,6.65,6.67,38000.0,6.6109,6.6109,6.5911,6.6109,38000.0
2009-02-12 13:10:00,6.67,6.7,6.66,6.66,52800.0,6.6109,6.6407,6.601,6.601,52800.0
2009-02-12 13:15:00,6.66,6.66,6.64,6.66,23600.0,6.601,6.601,6.5812,6.601,23600.0
2009-02-12 13:20:00,6.65,6.65,6.63,6.63,40000.0,6.5911,6.5911,6.5713,6.5713,40000.0
2009-02-12 13:25:00,6.63,6.67,6.63,6.65,29600.0,6.5713,6.6109,6.5713,6.5911,29600.0
2009-02-12 13:30:00,6.65,6.66,6.64,6.64,33200.0,6.5911,6.601,6.5812,6.5812,33200.0
2009-02-12 13:35:00,6.64,6.64,6.59,6.6,90000.0,6.5812,6.5812,6.5316,6.5416,90000.0
2009-02-12 13:40:00,6.6,6.61,6.59,6.59,57200.0,6.5416,6.5515,6.5316,6.5316,57200.0
2009-02-12 13:45:00,6.59,6.6,6.59,6.6,78800.0,6.5316,6.5416,6.5316,6.5416,78800.0
2009-02-12 13:50:00,6.6,6.65,6.59,6.65,65200.0,6.5416,6.5911,6.5316,6.5911,65200.0
2009-02-12 13:55:00,6.65,6.65,6.63,6.64,39200.0,6.5911,6.5911,6.5713,6.5812,39200.0
2009-02-12 14:00:00,6.64,6.65,6.62,6.64,59600.0,6.5812,6.5911,6.5614,6.5812,59600.0
2009-02-12 14:05:00,6.63,6.65,6.63,6.64,74800.0,6.5713,6.5911,6.5713,6.5812,74800.0
2009-02-12 14:10:00,6.64,6.66,6.64,6.66,37200.0,6.5812,6.601,6.5812,6.601,37200.0
2009-02-12 14:15:00,6.66,6.69,6.66,6.67,42400.0,6.601,6.6308,6.601,6.6109,42400.0
2009-02-12 14:20:00,6.68,6.68,6.65,6.65,24400.0,6.6208,6.6208,6.5911,6.5911,24400.0
2009-02-12 14:25:00,6.65,6.65,6.64,6.64,41600.0,6.5911,6.5911,6.5812,6.5812,41600.0
2009-02-12 14:30:00,6.64,6.65,6.63,6.64,90800.0,6.5812,6.5911,6.5713,6.5812,90800.0
2009-02-12 14:35:00,6.64,6.65,6.61,6.61,56800.0,6.5812,6.5911,6.5515,6.5515,56800.0
2009-02-12 14:40:00,6.61,6.63,6.61,6.63,87600.0,6.5515,6.5713,6.5515,6.5713,87600.0
2009-02-12 14:45:00,6.63,6.63,6.59,6.6,139200.0,6.5713,6.5713,6.5316,6.5416,139200.0
2009-02-12 14:50:00,6.61,6.61,6.59,6.59,53600.0,6.5515,6.5515,6.5316,6.5316,53600.0
2009-02-12 14:55:00,6.59,6.62,6.59,6.61,161200.0,6.5316,6.5614,6.5316,6.5515,161200.0
2009-02-12 15:00:00,6.61,6.61,6.58,6.59,68000.0,6.5515,6.5515,6.5217,6.5316,68000.0
2009-02-12 15:05:00,6.59,6.62,6.58,6.62,115200.0,6.5316,6.5614,6.5217,6.5614,115200.0
2009-02-12 15:10:00,6.62,6.67,6.56,6.65,479200.0,6.5614,6.6109,6.5019,6.5911,479200.0
2009-02-12 15:15:00,6.65,6.68,6.64,6.65,92800.0,6.5911,6.6208,6.5812,6.5911,92800.0
2009-02-12 15:20:00,6.65,6.69,6.63,6.68,139200.0,6.5911,6.6308,6.5713,6.6208,139200.0
2009-02-12 15:25:00,6.68,6.73,6.67,6.7,304800.0,6.6208,6.6704,6.6109,6.6407,304800.0
2009-02-12 15:30:00,6.7,6.71,6.66,6.69,182000.0,6.6407,6.6506,6.601,6.6308,182000.0
2009-02-12 15:35:00,6.69,6.71,6.67,6.69,254400.0,6.6308,6.6506,6.6109,6.6308,254400.0
2009-02-12 15:40:00,6.69,6.77,6.69,6.77,309200.0,6.6308,6.71,6.6308,6.71,309200.0
2009-02-12 15:45:00,6.77,6.77,6.71,6.73,306000.0,6.71,6.71,6.6506,6.6704,306000.0
2009-02-12 15:50:00,6.73,6.76,6.71,6.73,396000.0,6.6704,6.7001,6.6506,6.6704,396000.0
2009-02-12 15:55:00,6.73,6.77,6.73,6.77,420800.0,6.6704,6.71,6.6704,6.71,420800.0
2009-02-13 09:30:00,6.75,6.8,6.75,6.79,48000.0,6.6902,6.7398,6.6902,6.7299,48000.0
2009-02-13 09:35:00,6.79,6.8,6.72,6.72,74400.0,6.7299,6.7398,6.6605,6.6605,74400.0
2009-02-13 09:40:00,6.73,6.77,6.72,6.73,54000.0,6.6704,6.71,6.6605,6.6704,54000.0
2009-02-13 09:45:00,6.74,6.74,6.7,6.71,65600.0,6.6803,6.6803,6.6407,6.6506,65600.0
2009-02-13 09:50:00,6.72,6.75,6.72,6.73,44800.0,6.6605,6.6902,6.6605,6.6704,44800.0
2009-02-13 09:55:00,6.73,6.76,6.69,6.75,83600.0,6.6704,6.7001,6.6308,6.6902,83600.0
2009-02-13 10:00:00,6.75,6.77,6.75,6.76,101200.0,6.6902,6.71,6.6902,6.7001,101200.0
2009-02-13 10:05:00,6.76,6.79,6.73,6.74,236000.0,6.7001,6.7299,6.6704,6.6803,236000.0
2009-02-13 10:10:00,6.74,6.75,6.63,6.72,383600.0,6.6803,6.6902,6.5713,6.6605,383600.0
2009-02-13 10:15:00,6.72,6.72,6.69,6.71,62000.0,6.6605,6.6605,6.6308,6.6506,62000.0
2009-02-13 10:20:00,6.72,6.76,6.71,6.76,121200.0,6.6605,6.7001,6.6506,6.7001,121200.0
2009-02-13 10:25:00,6.76,6.77,6.73,6.75,134800.0,6.7001,6.71,6.6704,6.6902,134800.0
2009-02-13 10:30:00,6.75,6.77,6.75,6.77,148000.0,6.6902,6.71,6.6902,6.71,148000.0
2009-02-13 10:35:00,6.77,6.8,6.75,6.8,327200.0,6.71,6.7398,6.6902,6.7398,327200.0
2009-02-13 10:40:00,6.8,6.83,6.8,6.8,199200.0,6.7398,6.7695,6.7398,6.7398,199200.0
2009-02-13 10:45:00,6.8,6.82,6.8,6.8,230800.0,6.7398,6.7596,6.7398,6.7398,230800.0
2009-02-13 10:50:00,6.8,6.83,6.8,6.8,300800.0,6.7398,6.7695,6.7398,6.7398,300800.0
2009-02-13 10:55:00,6.8,6.8,6.8,6.8,58400.0,6.7398,6.7398,6.7398,6.7398,58400.0
2009-02-13 11:00:00,6.8,6.8,6.75,6.76,38400.0,6.7398,6.7398,6.6902,6.7001,38400.0
2009-02-13 11:05:00,6.76,6.77,6.75,6.76,57200.0,6.7001,6.71,6.6902,6.7001,57200.0
2009-02-13 11:10:00,6.76,6.76,6.71,6.71,172400.0,6.7001,6.7001,6.6506,6.6506,172400.0
2009-02-13 11:15:00,6.72,6.72,6.66,6.67,179600.0,6.6605,6.6605,6.601,6.6109,179600.0
2009-02-13 11:20:00,6.67,6.67,6.63,6.65,80000.0,6.6109,6.6109,6.5713,6.5911,80000.0
2009-02-13 11:25:00,6.65,6.68,6.63,6.68,58000.0,6.5911,6.6208,6.5713,6.6208,58000.0
2009-02-13 11:30:00,6.68,6.73,6.68,6.73,48000.0,6.6208,6.6704,6.6208,6.6704,48000.0
2009-02-13 11:35:00,6.73,6.74,6.72,6.74,46400.0,6.6704,6.6803,6.6605,6.6803,46400.0
2009-02-13 11:40:00,6.74,6.75,6.72,6.74,77600.0,6.6803,6.6902,6.6605,6.6803,77600.0
2009-02-13 11:45:00,6.74,6.75,6.72,6.73,72400.0,6.6803,6.6902,6.6605,6.6704,72400.0
2009-02-13 11:50:00,6.72,6.74,6.71,6.73,61600.0,6.6605,6.6803,6.6506,6.6704,61600.0
2009-02-13 11:55:00,6.73,6.74,6.72,6.72,68800.0,6.6704,6.6803,6.6605,6.6605,68800.0
2009-02-13 12:00:00,6.71,6.74,6.71,6.72,69600.0,6.6506,6.6803,6.6506,6.6605,69600.0
2009-02-13 12:05:00,6.73,6.74,6.72,6.73,67600.0,6.6704,6.6803,6.6605,6.6704,67600.0
2009-02-13 12:10:00,6.74,6.75,6.73,6.75,57200.0,6.6803,6.6902,6.6704,6.6902,57200.0
2009-02-13 12:15:00,6.75,6.75,6.7,6.72,105600.0,6.6902,6.6902,6.6407,6.6605,105600.0
2009-02-13 12:20:00,6.72,6.75,6.72,6.75,90000.0,6.6605,6.6902,6.6605,6.6902,90000.0
2009-02-13 12:25:00,6.75,6.76,6.74,6.75,53600.0,6.6902,6.7001,6.6803,6.6902,53600.0
2009-02-13 12:30:00,6.75,6.75,6.72,6.72,132000.0,6.6902,6.6902,6.6605,6.6605,132000.0
2009-02-13 12:35:00,6.72,6.72,6.71,6.71,162400.0,6.6605,6.6605,6.6506,6.6506,162400.0
2009-02-13 12:40:00,6.71,6.72,6.7,6.7,68800.0,6.6506,6.6605,6.6407,6.6407,68800.0
2009-02-13 12:45:00,6.7,6.71,6.7,6.7,72400.0,6.6407,6.6506,6.6407,6.6407,72400.0
2009-02-13 12:50:00,6.7,6.7,6.68,6.68,122000.0,6.6407,6.6407,6.6208,6.6208,122000.0
2009-02-13 12:55:00,6.67,6.68,6.67,6.68,57200.0,6.6109,6.6208,6.6109,6.6208,57200.0
2009-02-13 13:00:00,6.68,6.68,6.67,6.67,80000.0,6.6208,6.6208,6.6109,6.6109,80000.0
2009-02-13 13:05:00,6.68,6.68,6.67,6.68,84800.0,6.6208,6.6208,6.6109,6.6208,84800.0
2009-02-13 13:10:00,6.68,6.68,6.67,6.68,22000.0,6.6208,6.6208,6.6109,6.6208,22000.0
2009-02-13 13:15:00,6.68,6.7,6.67,6.69,56000.0,6.6208,6.6407,6.6109,6.6308,56000.0
2009-02-13 13:20:00,6.69,6.7,6.68,6.69,279200.0,6.6308,6.6407,6.6208,6.6308,279200.0
2009-02-13 13:25:00,6.69,6.7,6.69,6.69,42800.0,6.6308,6.6407,6.6308,6.6308,42800.0
2009-02-13 13:30:00,6.69,6.7,6.69,6.7,85200.0,6.6308,6.6407,6.6308,6.6407,85200.0
2009-02-13 13:35:00,6.7,6.7,6.68,6.69,54000.0,6.6407,6.6407,6.6208,6.6308,54000.0
2009-02-13 13:40:00,6.69,6.72,6.69,6.72,80800.0,6.6308,6.6605,6.6308,6.6605,80800.0
2009-02-13 13:45:00,6.72,6.74,6.71,6.74,207600.0,6.6605,6.6803,6.6506,6.6803,207600.0
2009-02-13 13:50:00,6.74,6.75,6.7,6.7,227200.0,6.6803,6.6902,6.6407,6.6407,227200.0
2009-02-13 13:55:00,6.7,6.72,6.69,6.7,182800.0,6.6407,6.6605,6.6308,6.6407,182800.0
2009-02-13 14:00:00,6.7,6.74,6.69,6.73,402800.0,6.6407,6.6803,6.6308,6.6704,402800.0
2009-02-13 14:05:00,6.74,6.74,6.71,6.73,326000.0,6.6803,6.6803,6.6506,6.6704,326000.0
2009-02-13 14:10:00,6.73,6.74,6.73,6.74,67200.0,6.6704,6.6803,6.6704,6.6803,67200.0
2009-02-13 14:15:00,6.74,6.74,6.72,6.73,194800.0,6.6803,6.6803,6.6605,6.6704,194800.0
2009-02-13 14:20:00,6.73,6.75,6.73,6.74,72800.0,6.6704,6.6902,6.6704,6.6803,72800.0
2009-02-13 14:25:00,6.74,6.76,6.73,6.75,126000.0,6.6803,6.7001,6.6704,6.6902,126000.0
2009-02-13 14:30:00,6.75,6.75,6.71,6.73,54800.0,6.6902,6.6902,6.6506,6.6704,54800.0
2009-02-13 14:35:00,6.73,6.74,6.72,6.73,88400.0,6.6704,6.6803,6.6605,6.6704,88400.0
2009-02-13 14:40:00,6.72,6.75,6.72,6.75,70000.0,6.6605,6.6902,6.6605,6.6902,70000.0
2009-02-13 14:45:00,6.75,6.75,6.74,6.74,193600.0,6.6902,6.6902,6.6803,6.6803,193600.0
2009-02-13 14:50:00,6.74,6.77,6.74,6.76,227600.0,6.6803,6.71,6.6803,6.7001,227600.0
2009-02-13 14:55:00,6.76,6.76,6.73,6.74,77600.0,6.7001,6.7001,6.6704,6.6803,77600.0
2009-02-13 15:00:00,6.74,6.77,6.74,6.76,222400.0,6.6803,6.71,6.6803,6.7001,222400.0
2009-02-13 15:05:00,6.76,6.76,6.73,6.74,184400.0,6.7001,6.7001,6.6704,6.6803,184400.0
2009-02-13 15:10:00,6.74,6.76,6.71,6.72,287200.0,6.6803,6.7001,6.6506,6.6605,287200.0
2009-02-13 15:15:00,6.72,6.74,6.71,6.73,214400.0,6.6605,6.6803,6.6506,6.6704,214400.0
2009-02-13 15:20:00,6.73,6.75,6.73,6.75,103200.0,6.6704,6.6902,6.6704,6.6902,103200.0
2009-02-13 15:25:00,6.75,6.76,6.74,6.76,201200.0,6.6902,6.7001,6.6803,6.7001,201200.0
2009-02-13 15:30:00,6.76,6.78,6.76,6.77,304400.0,6.7001,6.72,6.7001,6.71,304400.0
2009-02-13 15:35:00,6.77,6.78,6.75,6.76,377600.0,6.71,6.72,6.6902,6.7001,377600.0
2009-02-13 15:40:00,6.76,6.77,6.74,6.76,221200.0,6.7001,6.71,6.6803,6.7001,221200.0
2009-02-13 15:45:00,6.76,6.77,6.74,6.76,163600.0,6.7001,6.71,6.6803,6.7001,163600.0
2009-02-13 15:50:00,6.76,6.77,6.74,6.75,400400.0,6.7001,6.71,6.6803,6.6902,400400.0
2009-02-13 15:55:00,6.75,6.75,6.7,6.7,405200.0,6.6902,6.6902,6.6407,6.6407,405200.0
2009-02-17 09:30:00,6.65,6.65,6.46,6.5,228400.0,6.5911,6.5911,6.4028,6.4424,228400.0
2009-02-17 09:35:00,6.5,6.53,6.49,6.5,204000.0,6.4424,6.4722,6.4325,6.4424,204000.0
2009-02-17 09:40:00,6.5,6.53,6.49,6.52,293200.0,6.4424,6.4722,6.4325,6.4623,293200.0
2009-02-17 09:45:00,6.53,6.53,6.47,6.47,225600.0,6.4722,6.4722,6.4127,6.4127,225600.0
2009-02-17 09:50:00,6.47,6.47,6.41,6.45,205200.0,6.4127,6.4127,6.3532,6.3929,205200.0
2009-02-17 09:55:00,6.45,6.46,6.44,6.44,316800.0,6.3929,6.4028,6.383,6.383,316800.0
2009-02-17 10:00:00,6.44,6.47,6.44,6.46,130000.0,6.383,6.4127,6.383,6.4028,130000.0
2009-02-17 10:05:00,6.46,6.5,6.46,6.49,120400.0,6.4028,6.4424,6.4028,6.4325,120400.0
2009-02-17 10:10:00,6.49,6.52,6.49,6.5,56400.0,6.4325,6.4623,6.4325,6.4424,56400.0
2009-02-17 10:15:00,6.5,6.5,6.46,6.47,189600.0,6.4424,6.4424,6.4028,6.4127,189600.0
2009-02-17 10:20:00,6.47,6.49,6.46,6.49,86800.0,6.4127,6.4325,6.4028,6.4325,86800.0
2009-02-17 10:25:00,6.49,6.5,6.47,6.49,62800.0,6.4325,6.4424,6.4127,6.4325,62800.0
2009-02-17 10:30:00,6.49,6.51,6.48,6.5,178400.0,6.4325,6.4523,6.4226,6.4424,178400.0
2009-02-17 10:35:00,6.5,6.51,6.48,6.48,48000.0,6.4424,6.4523,6.4226,6.4226,48000.0
2009-02-17 10:40:00,6.48,6.49,6.47,6.49,96800.0,6.4226,6.4325,6.4127,6.4325,96800.0
2009-02-17 10:45:00,6.49,6.5,6.49,6.49,83600.0,6.4325,6.4424,6.4325,6.4325,83600.0
2009-02-17 10:50:00,6.49,6.51,6.49,6.5,173600.0,6.4325,6.4523,6.4325,6.4424,173600.0
2009-02-17 10:55:00,6.5,6.51,6.48,6.49,444400.0,6.4424,6.4523,6.4226,6.4325,444400.0
2009-02-17 11:00:00,6.49,6.51,6.49,6.51,726400.0,6.4325,6.4523,6.4325,6.4523,726400.0
2009-02-17 11:05:00,6.5,6.52,6.5,6.52,185200.0,6.4424,6.4623,6.4424,6.4623,185200.0
2009-02-17 11:10:00,6.51,6.54,6.51,6.53,66800.0,6.4523,6.4821,6.4523,6.4722,66800.0
2009-02-17 11:15:00,6.53,6.54,6.52,6.52,20800.0,6.4722,6.4821,6.4623,6.4623,20800.0
2009-02-17 11:20:00,6.52,6.54,6.51,6.54,79200.0,6.4623,6.4821,6.4523,6.4821,79200.0
2009-02-17 11:25:00,6.53,6.54,6.5,6.5,60800.0,6.4722,6.4821,6.4424,6.4424,60800.0
2009-02-17 11:30:00,6.51,6.51,6.48,6.48,41200.0,6.4523,6.4523,6.4226,6.4226,41200.0
2009-02-17 11:35:00,6.49,6.49,6.48,6.49,50000.0,6.4325,6.4325,6.4226,6.4325,50000.0
2009-02-17 11:40:00,6.49,6.51,6.49,6.51,40400.0,6.4325,6.4523,6.4325,6.4523,40400.0
2009-02-17 11:45:00,6.5,6.51,6.49,6.5,44000.0,6.4424,6.4523,6.4325,6.4424,44000.0
2009-02-17 11:50:00,6.5,6.5,6.47,6.48,38400.0,6.4424,6.4424,6.4127,6.4226,38400.0
2009-02-17 11:55:00,6.47,6.5,6.47,6.49,86400.0,6.4127,6.4424,6.4127,6.4325,86400.0
2009-02-17 12:00:00,6.49,6.53,6.49,6.52,91600.0,6.4325,6.4722,6.4325,6.4623,91600.0
2009-02-17 12:05:00,6.52,6.53,6.51,6.51,41200.0,6.4623,6.4722,6.4523,6.4523,41200.0
2009-02-17 12:10:00,6.51,6.52,6.5,6.51,128400.0,6.4523,6.4623,6.4424,6.4523,128400.0
2009-02-17 12:15:00,6.51,6.52,6.5,6.51,54000.0,6.4523,6.4623,6.4424,6.4523,54000.0
2009-02-17 12:20:00,6.51,6.51,6.48,6.49,74800.0,6.4523,6.4523,6.4226,6.4325,74800.0
2009-02-17 12:25:00,6.5,6.53,6.49,6.52,246000.0,6.4424,6.4722,6.4325,6.4623,246000.0
2009-02-17 12:30:00,6.52,6.53,6.51,6.51,73200.0,6.4623,6.4722,6.4523,6.4523,73200.0
2009-02-17 12:35:00,6.51,6.52,6.5,6.51,76400.0,6.4523,6.4623,6.4424,6.4523,76400.0
2009-02-17 12:40:00,6.51,6.52,6.51,6.51,38000.0,6.4523,6.4623,6.4523,6.4523,38000.0
2009-02-17 12:45:00,6.51,6.51,6.5,6.5,28400.0,6.4523,6.4523,6.4424,6.4424,28400.0
2009-02-17 12:50:00,6.5,6.51,6.5,6.51,45200.0,6.4424,6.4523,6.4424,6.4523,45200.0
2009-02-17 12:55:00,6.51,6.51,6.5,6.5,41200.0,6.4523,6.4523,6.4424,6.4424,41200.0
2009-02-17 13:00:00,6.5,6.51,6.5,6.5,78000.0,6.4424,6.4523,6.4424,6.4424,78000.0
2009-02-17 13:05:00,6.5,6.5,6.5,6.5,56000.0,6.4424,6.4424,6.4424,6.4424,56000.0
2009-02-17 13:10:00,6.5,6.51,6.49,6.51,55600.0,6.4424,6.4523,6.4325,6.4523,55600.0
2009-02-17 13:15:00,6.51,6.51,6.49,6.5,68800.0,6.4523,6.4523,6.4325,6.4424,68800.0
2009-02-17 13:20:00,6.49,6.5,6.47,6.48,78000.0,6.4325,6.4424,6.4127,6.4226,78000.0
2009-02-17 13:25:00,6.48,6.49,6.48,6.49,44800.0,6.4226,6.4325,6.4226,6.4325,44800.0
2009-02-17 13:30:00,6.49,6.52,6.49,6.52,96000.0,6.4325,6.4623,6.4325,6.4623,96000.0
2009-02-17 13:35:00,6.52,6.52,6.5,6.5,108000.0,6.4623,6.4623,6.4424,6.4424,108000.0
2009-02-17 13:40:00,6.5,6.54,6.5,6.54,56400.0,6.4424,6.4821,6.4424,6.4821,56400.0
2009-02-17 13:45:00,6.54,6.57,6.53,6.57,100000.0,6.4821,6.5118,6.4722,6.5118,100000.0
2009-02-17 13:50:00,6.56,6.57,6.56,6.56,175600.0,6.5019,6.5118,6.5019,6.5019,175600.0
2009-02-17 13:55:00,6.56,6.56,6.55,6.55,93600.0,6.5019,6.5019,6.492,6.492,93600.0
2009-02-17 14:00:00,6.55,6.55,6.53,6.54,61200.0,6.492,6.492,6.4722,6.4821,61200.0
2009-02-17 14:05:00,6.54,6.58,6.54,6.56,47200.0,6.4821,6.5217,6.4821,6.5019,47200.0
2009-02-17 14:10:00,6.56,6.58,6.55,6.57,59600.0,6.5019,6.5217,6.492,6.5118,59600.0
2009-02-17 14:15:00,6.57,6.58,6.56,6.56,35200.0,6.5118,6.5217,6.5019,6.5019,35200.0
2009-02-17 14:20:00,6.56,6.57,6.54,6.54,62400.0,6.5019,6.5118,6.4821,6.4821,62400.0
2009-02-17 14:25:00,6.55,6.55,6.52,6.52,55600.0,6.492,6.492,6.4623,6.4623,55600.0
2009-02-17 14:30:00,6.52,6.54,6.51,6.53,124400.0,6.4623,6.4821,6.4523,6.4722,124400.0
2009-02-17 14:35:00,6.53,6.56,6.52,6.55,69200.0,6.4722,6.5019,6.4623,6.492,69200.0
2009-02-17 14:40:00,6.55,6.56,6.53,6.56,127600.0,6.492,6.5019,6.4722,6.5019,127600.0
2009-02-17 14:45:00,6.56,6.56,6.52,6.52,49200.0,6.5019,6.5019,6.4623,6.4623,49200.0
2009-02-17 14:50:00,6.52,6.55,6.51,6.51,114000.0,6.4623,6.492,6.4523,6.4523,114000.0
2009-02-17 14:55:00,6.5,6.52,6.5,6.51,86800.0,6.4424,6.4623,6.4424,6.4523,86800.0
2009-02-17 15:00:00,6.51,6.51,6.49,6.5,142000.0,6.4523,6.4523,6.4325,6.4424,142000.0
2009-02-17 15:05:00,6.5,6.54,6.5,6.52,131200.0,6.4424,6.4821,6.4424,6.4623,131200.0
2009-02-17 15:10:00,6.53,6.54,6.5,6.51,145200.0,6.4722,6.4821,6.4424,6.4523,145200.0
2009-02-17 15:15:00,6.51,6.53,6.5,6.5,185600.0,6.4523,6.4722,6.4424,6.4424,185600.0
2009-02-17 15:20:00,6.5,6.51,6.49,6.51,191200.0,6.4424,6.4523,6.4325,6.4523,191200.0
2009-02-17 15:25:00,6.51,6.52,6.48,6.51,133200.0,6.4523,6.4623,6.4226,6.4523,133200.0
2009-02-17 15:30:00,6.51,6.59,6.51,6.58,318800.0,6.4523,6.5316,6.4523,6.5217,318800.0
2009-02-17 15:35:00,6.58,6.6,6.55,6.57,177600.0,6.5217,6.5416,6.492,6.5118,177600.0
2009-02-17 15:40:00,6.57,6.57,6.51,6.53,269600.0,6.5118,6.5118,6.4523,6.4722,269600.0
2009-02-17 15:45:00,6.52,6.54,6.5,6.5,213600.0,6.4623,6.4821,6.4424,6.4424,213600.0
2009-02-17 15:50:00,6.5,6.52,6.5,6.51,670800.0,6.4424,6.4623,6.4424,6.4523,670800.0
2009-02-17 15:55:00,6.51,6.52,6.49,6.49,611600.0,6.4523,6.4623,6.4325,6.4325,611600.0
2009-02-18 09:30:00,6.6,6.6,6.5,6.51,91200.0,6.5416,6.5416,6.4424,6.4523,91200.0
2009-02-18 09:35:00,6.51,6.56,6.5,6.53,170400.0,6.4523,6.5019,6.4424,6.4722,170400.0
2009-02-18 09:40:00,6.53,6.57,6.5,6.56,166400.0,6.4722,6.5118,6.4424,6.5019,166400.0
2009-02-18 09:45:00,6.56,6.57,6.5,6.51,121200.0,6.5019,6.5118,6.4424,6.4523,121200.0
2009-02-18 09:50:00,6.5,6.51,6.49,6.49,112800.0,6.4424,6.4523,6.4325,6.4325,112800.0
2009-02-18 09:55:00,6.49,6.51,6.47,6.48,98400.0,6.4325,6.4523,6.4127,6.4226,98400.0
2009-02-18 10:00:00,6.47,6.48,6.46,6.46,91600.0,6.4127,6.4226,6.4028,6.4028,91600.0
2009-02-18 10:05:00,6.46,6.47,6.44,6.45,142400.0,6.4028,6.4127,6.383,6.3929,142400.0
2009-02-18 10:10:00,6.45,6.48,6.43,6.43,214400.0,6.3929,6.4226,6.3731,6.3731,214400.0
2009-02-18 10:15:00,6.43,6.48,6.43,6.47,128400.0,6.3731,6.4226,6.3731,6.4127,128400.0
2009-02-18 10:20:00,6.46,6.51,6.46,6.48,96800.0,6.4028,6.4523,6.4028,6.4226,96800.0
2009-02-18 10:25:00,6.48,6.48,6.46,6.47,89600.0,6.4226,6.4226,6.4028,6.4127,89600.0
2009-02-18 10:30:00,6.47,6.51,6.47,6.5,92800.0,6.4127,6.4523,6.4127,6.4424,92800.0
2009-02-18 10:35:00,6.5,6.51,6.49,6.49,124800.0,6.4424,6.4523,6.4325,6.4325,124800.0
2009-02-18 10:40:00,6.5,6.51,6.48,6.48,75600.0,6.4424,6.4523,6.4226,6.4226,75600.0
2009-02-18 10:45:00,6.48,6.53,6.48,6.48,117200.0,6.4226,6.4722,6.4226,6.4226,117200.0
2009-02-18 10:50:00,6.48,6.5,6.48,6.49,183600.0,6.4226,6.4424,6.4226,6.4325,183600.0
2009-02-18 10:55:00,6.48,6.48,6.46,6.47,134400.0,6.4226,6.4226,6.4028,6.4127,134400.0
2009-02-18 11:00:00,6.48,6.48,6.47,6.47,79200.0,6.4226,6.4226,6.4127,6.4127,79200.0
2009-02-18 11:05:00,6.48,6.51,6.47,6.5,136800.0,6.4226,6.4523,6.4127,6.4424,136800.0
2009-02-18 11:10:00,6.5,6.54,6.5,6.52,205200.0,6.4424,6.4821,6.4424,6.4623,205200.0
2009-02-18 11:15:00,6.52,6.56,6.52,6.53,195200.0,6.4623,6.5019,6.4623,6.4722,195200.0
2009-02-18 11:20:00,6.53,6.59,6.52,6.59,149600.0,6.4722,6.5316,6.4623,6.5316,149600.0
2009-02-18 11:25:00,6.59,6.59,6.55,6.57,107200.0,6.5316,6.5316,6.492,6.5118,107200.0
2009-02-18 11:30:00,6.57,6.58,6.54,6.55,90400.0,6.5118,6.5217,6.4821,6.492,90400.0
2009-02-18 11:35:00,6.55,6.56,6.54,6.56,105600.0,6.492,6.5019,6.4821,6.5019,105600.0
2009-02-18 11:40:00,6.55,6.58,6.54,6.58,225200.0,6.492,6.5217,6.4821,6.5217,225200.0
2009-02-18 11:45:00,6.58,6.58,6.53,6.53,212400.0,6.5217,6.5217,6.4722,6.4722,212400.0
2009-02-18 11:50:00,6.54,6.54,6.5,6.5,136400.0,6.4821,6.4821,6.4424,6.4424,136400.0
2009-02-18 11:55:00,6.5,6.52,6.5,6.5,164800.0,6.4424,6.4623,6.4424,6.4424,164800.0
2009-02-18 12:00:00,6.5,6.5,6.48,6.5,185600.0,6.4424,6.4424,6.4226,6.4424,185600.0
2009-02-18 12:05:00,6.5,6.55,6.5,6.54,132800.0,6.4424,6.492,6.4424,6.4821,132800.0
2009-02-18 12:10:00,6.54,6.55,6.52,6.52,63200.0,6.4821,6.492,6.4623,6.4623,63200.0
2009-02-18 12:15:00,6.53,6.53,6.51,6.52,193600.0,6.4722,6.4722,6.4523,6.4623,193600.0
2009-02-18 12:20:00,6.51,6.52,6.51,6.52,50400.0,6.4523,6.4623,6.4523,6.4623,50400.0
2009-02-18 12:25:00,6.52,6.52,6.49,6.52,83200.0,6.4623,6.4623,6.4325,6.4623,83200.0
2009-02-18 12:30:00,6.52,6.53,6.49,6.49,74800.0,6.4623,6.4722,6.4325,6.4325,74800.0
2009-02-18 12:35:00,6.49,6.51,6.49,6.5,92000.0,6.4325,6.4523,6.4325,6.4424,92000.0
2009-02-18 12:40:00,6.5,6.52,6.49,6.52,59600.0,6.4424,6.4623,6.4325,6.4623,59600.0
2009-02-18 12:45:00,6.52,6.53,6.51,6.51,59600.0,6.4623,6.4722,6.4523,6.4523,59600.0
2009-02-18 12:50:00,6.51,6.52,6.5,6.52,51200.0,6.4523,6.4623,6.4424,6.4623,51200.0
2009-02-18 12:55:00,6.52,6.54,6.5,6.51,166800.0,6.4623,6.4821,6.4424,6.4523,166800.0
2009-02-18 13:00:00,6.51,6.53,6.47,6.47,134400.0,6.4523,6.4722,6.4127,6.4127,134400.0
2009-02-18 13:05:00,6.47,6.49,6.46,6.46,124800.0,6.4127,6.4325,6.4028,6.4028,124800.0
2009-02-18 13:10:00,6.46,6.48,6.45,6.48,48000.0,6.4028,6.4226,6.3929,6.4226,48000.0
2009-02-18 13:15:00,6.48,6.48,6.45,6.45,155200.0,6.4226,6.4226,6.3929,6.3929,155200.0
2009-02-18 13:20:00,6.45,6.47,6.45,6.46,167600.0,6.3929,6.4127,6.3929,6.4028,167600.0
2009-02-18 13:25:00,6.46,6.48,6.46,6.47,94800.0,6.4028,6.4226,6.4028,6.4127,94800.0
2009-02-18 13:30:00,6.47,6.48,6.46,6.47,54000.0,6.4127,6.4226,6.4028,6.4127,54000.0
2009-02-18 13:35:00,6.47,6.48,6.44,6.44,223600.0,6.4127,6.4226,6.383,6.383,223600.0
2009-02-18 13:40:00,6.44,6.46,6.43,6.45,120000.0,6.383,6.4028,6.3731,6.3929,120000.0
2009-02-18 13:45:00,6.45,6.46,6.44,6.44,170800.0,6.3929,6.4028,6.383,6.383,170800.0
2009-02-18 13:50:00,6.44,6.46,6.44,6.45,109200.0,6.383,6.4028,6.383,6.3929,109200.0
2009-02-18 13:55:00,6.46,6.47,6.45,6.46,58800.0,6.4028,6.4127,6.3929,6.4028,58800.0
2009-02-18 14:00:00,6.46,6.49,6.44,6.48,111200.0,6.4028,6.4325,6.383,6.4226,111200.0
2009-02-18 14:05:00,6.48,6.5,6.47,6.49,89200.0,6.4226,6.4424,6.4127,6.4325,89200.0
2009-02-18 14:10:00,6.5,6.5,6.44,6.45,110400.0,6.4424,6.4424,6.383,6.3929,110400.0
2009-02-18 14:15:00,6.45,6.47,6.44,6.46,148000.0,6.3929,6.4127,6.383,6.4028,148000.0
2009-02-18 14:20:00,6.46,6.49,6.46,6.48,90400.0,6.4028,6.4325,6.4028,6.4226,90400.0
2009-02-18 14:25:00,6.48,6.5,6.46,6.48,66400.0,6.4226,6.4424,6.4028,6.4226,66400.0
2009-02-18 14:30:00,6.48,6.5,6.47,6.49,136800.0,6.4226,6.4424,6.4127,6.4325,136800.0
2009-02-18 14:35:00,6.49,6.49,6.47,6.47,133600.0,6.4325,6.4325,6.4127,6.4127,133600.0
2009-02-18 14:40:00,6.47,6.48,6.45,6.47,128800.0,6.4127,6.4226,6.3929,6.4127,128800.0
2009-02-18 14:45:00,6.47,6.47,6.46,6.46,126800.0,6.4127,6.4127,6.4028,6.4028,126800.0
2009-02-18 14:50:00,6.46,6.46,6.45,6.46,168400.0,6.4028,6.4028,6.3929,6.4028,168400.0
2009-02-18 14:55:00,6.46,6.5,6.44,6.49,290800.0,6.4028,6.4424,6.383,6.4325,290800.0
2009-02-18 15:00:00,6.49,6.5,6.48,6.48,306000.0,6.4325,6.4424,6.4226,6.4226,306000.0
2009-02-18 15:05:00,6.48,6.49,6.45,6.45,328800.0,6.4226,6.4325,6.3929,6.3929,328800.0
2009-02-18 15:10:00,6.45,6.49,6.45,6.48,273600.0,6.3929,6.4325,6.3929,6.4226,273600.0
2009-02-18 15:15:00,6.48,6.48,6.46,6.46,171600.0,6.4226,6.4226,6.4028,6.4028,171600.0
2009-02-18 15:20:00,6.46,6.48,6.44,6.48,200400.0,6.4028,6.4226,6.383,6.4226,200400.0
2009-02-18 15:25:00,6.48,6.48,6.44,6.45,216000.0,6.4226,6.4226,6.383,6.3929,216000.0
2009-02-18 15:30:00,6.44,6.47,6.44,6.45,218800.0,6.383,6.4127,6.383,6.3929,218800.0
2009-02-18 15:35:00,6.45,6.46,6.45,6.45,150800.0,6.3929,6.4028,6.3929,6.3929,150800.0
2009-02-18 15:40:00,6.45,6.48,6.44,6.45,259600.0,6.3929,6.4226,6.383,6.3929,259600.0
2009-02-18 15:45:00,6.45,6.46,6.44,6.44,155200.0,6.3929,6.4028,6.383,6.383,155200.0
2009-02-18 15:50:00,6.44,6.47,6.44,6.45,381200.0,6.383,6.4127,6.383,6.3929,381200.0
2009-02-18 15:55:00,6.45,6.46,6.44,6.44,214800.0,6.3929,6.4028,6.383,6.383,214800.0
2009-02-19 09:30:00,6.57,6.58,6.5,6.51,666400.0,6.5118,6.5217,6.4424,6.4523,666400.0
2009-02-19 09:35:00,6.51,6.57,6.51,6.55,594400.0,6.4523,6.5118,6.4523,6.492,594400.0
2009-02-19 09:40:00,6.55,6.59,6.53,6.54,255600.0,6.492,6.5316,6.4722,6.4821,255600.0
2009-02-19 09:45:00,6.54,6.56,6.53,6.54,146000.0,6.4821,6.5019,6.4722,6.4821,146000.0
2009-02-19 09:50:00,6.52,6.53,6.51,6.51,73200.0,6.4623,6.4722,6.4523,6.4523,73200.0
2009-02-19 09:55:00,6.52,6.56,6.51,6.56,68400.0,6.4623,6.5019,6.4523,6.5019,68400.0
2009-02-19 10:00:00,6.56,6.62,6.54,6.61,297600.0,6.5019,6.5614,6.4821,6.5515,297600.0
2009-02-19 10:05:00,6.61,6.62,6.58,6.6,179200.0,6.5515,6.5614,6.5217,6.5416,179200.0
2009-02-19 10:10:00,6.6,6.6,6.58,6.6,152000.0,6.5416,6.5416,6.5217,6.5416,152000.0
2009-02-19 10:15:00,6.6,6.6,6.56,6.57,122400.0,6.5416,6.5416,6.5019,6.5118,122400.0
2009-02-19 10:20:00,6.57,6.59,6.56,6.57,390000.0,6.5118,6.5316,6.5019,6.5118,390000.0
2009-02-19 10:25:00,6.56,6.59,6.56,6.56,446800.0,6.5019,6.5316,6.5019,6.5019,446800.0
2009-02-19 10:30:00,6.57,6.57,6.54,6.54,102000.0,6.5118,6.5118,6.4821,6.4821,102000.0
2009-02-19 10:35:00,6.54,6.56,6.53,6.56,92800.0,6.4821,6.5019,6.4722,6.5019,92800.0
2009-02-19 10:40:00,6.55,6.56,6.55,6.56,143600.0,6.492,6.5019,6.492,6.5019,143600.0
2009-02-19 10:45:00,6.56,6.57,6.56,6.56,158800.0,6.5019,6.5118,6.5019,6.5019,158800.0
2009-02-19 10:50:00,6.55,6.55,6.53,6.53,79600.0,6.492,6.492,6.4722,6.4722,79600.0
2009-02-19 10:55:00,6.53,6.56,6.53,6.56,81600.0,6.4722,6.5019,6.4722,6.5019,81600.0
2009-02-19 11:00:00,6.55,6.57,6.54,6.54,131600.0,6.492,6.5118,6.4821,6.4821,131600.0
2009-02-19 11:05:00,6.54,6.57,6.54,6.55,125200.0,6.4821,6.5118,6.4821,6.492,125200.0
2009-02-19 11:10:00,6.56,6.59,6.55,6.57,66800.0,6.5019,6.5316,6.492,6.5118,66800.0
2009-02-19 11:15:00,6.57,6.57,6.56,6.56,58400.0,6.5118,6.5118,6.5019,6.5019,58400.0
2009-02-19 11:20:00,6.56,6.56,6.53,6.54,50800.0,6.5019,6.5019,6.4722,6.4821,50800.0
2009-02-19 11:25:00,6.54,6.56,6.54,6.55,76800.0,6.4821,6.5019,6.4821,6.492,76800.0
2009-02-19 11:30:00,6.54,6.55,6.53,6.53,35600.0,6.4821,6.492,6.4722,6.4722,35600.0
2009-02-19 11:35:00,6.53,6.54,6.51,6.52,64000.0,6.4722,6.4821,6.4523,6.4623,64000.0
2009-02-19 11:40:00,6.53,6.53,6.48,6.49,102800.0,6.4722,6.4722,6.4226,6.4325,102800.0
2009-02-19 11:45:00,6.49,6.51,6.49,6.5,85200.0,6.4325,6.4523,6.4325,6.4424,85200.0
2009-02-19 11:50:00,6.5,6.52,6.5,6.51,96800.0,6.4424,6.4623,6.4424,6.4523,96800.0
2009-02-19 11:55:00,6.51,6.52,6.5,6.5,135200.0,6.4523,6.4623,6.4424,6.4424,135200.0
2009-02-19 12:00:00,6.5,6.51,6.49,6.5,205600.0,6.4424,6.4523,6.4325,6.4424,205600.0
2009-02-19 12:05:00,6.5,6.51,6.5,6.5,93200.0,6.4424,6.4523,6.4424,6.4424,93200.0
2009-02-19 12:10:00,6.5,6.5,6.49,6.49,108000.0,6.4424,6.4424,6.4325,6.4325,108000.0
2009-02-19 12:15:00,6.49,6.51,6.48,6.5,129200.0,6.4325,6.4523,6.4226,6.4424,129200.0
2009-02-19 12:20:00,6.5,6.51,6.5,6.51,24400.0,6.4424,6.4523,6.4424,6.4523,24400.0
2009-02-19 12:25:00,6.51,6.51,6.49,6.49,62000.0,6.4523,6.4523,6.4325,6.4325,62000.0
2009-02-19 12:30:00,6.49,6.49,6.46,6.49,236400.0,6.4325,6.4325,6.4028,6.4325,236400.0
2009-02-19 12:35:00,6.48,6.49,6.47,6.47,106000.0,6.4226,6.4325,6.4127,6.4127,106000.0
2009-02-19 12:40:00,6.47,6.48,6.46,6.47,85200.0,6.4127,6.4226,6.4028,6.4127,85200.0
2009-02-19 12:45:00,6.47,6.47,6.46,6.47,94800.0,6.4127,6.4127,6.4028,6.4127,94800.0
2009-02-19 12:50:00,6.47,6.47,6.46,6.46,111600.0,6.4127,6.4127,6.4028,6.4028,111600.0
2009-02-19 12:55:00,6.46,6.47,6.45,6.45,92000.0,6.4028,6.4127,6.3929,6.3929,92000.0
2009-02-19 13:00:00,6.46,6.46,6.44,6.45,87200.0,6.4028,6.4028,6.383,6.3929,87200.0
2009-02-19 13:05:00,6.45,6.46,6.44,6.46,86800.0,6.3929,6.4028,6.383,6.4028,86800.0
2009-02-19 13:10:00,6.46,6.46,6.45,6.46,193600.0,6.4028,6.4028,6.3929,6.4028,193600.0
2009-02-19 13:15:00,6.46,6.47,6.45,6.47,107600.0,6.4028,6.4127,6.3929,6.4127,107600.0
2009-02-19 13:20:00,6.47,6.47,6.46,6.46,45600.0,6.4127,6.4127,6.4028,6.4028,45600.0
2009-02-19 13:25:00,6.46,6.48,6.46,6.48,134400.0,6.4028,6.4226,6.4028,6.4226,134400.0
2009-02-19 13:30:00,6.48,6.48,6.46,6.47,192800.0,6.4226,6.4226,6.4028,6.4127,192800.0
2009-02-19 13:35:00,6.46,6.47,6.45,6.46,60400.0,6.4028,6.4127,6.3929,6.4028,60400.0
2009-02-19 13:40:00,6.46,6.46,6.45,6.45,63200.0,6.4028,6.4028,6.3929,6.3929,63200.0
2009-02-19 13:45:00,6.45,6.46,6.45,6.45,102000.0,6.3929,6.4028,6.3929,6.3929,102000.0
2009-02-19 13:50:00,6.45,6.46,6.45,6.45,87600.0,6.3929,6.4028,6.3929,6.3929,87600.0
2009-02-19 13:55:00,6.45,6.45,6.44,6.45,108400.0,6.3929,6.3929,6.383,6.3929,108400.0
2009-02-19 14:00:00,6.45,6.45,6.44,6.44,144000.0,6.3929,6.3929,6.383,6.383,144000.0
2009-02-19 14:05:00,6.45,6.45,6.44,6.45,40400.0,6.3929,6.3929,6.383,6.3929,40400.0
2009-02-19 14:10:00,6.45,6.45,6.44,6.44,63200.0,6.3929,6.3929,6.383,6.383,63200.0
2009-02-19 14:15:00,6.44,6.44,6.43,6.43,102400.0,6.383,6.383,6.3731,6.3731,102400.0
2009-02-19 14:20:00,6.43,6.43,6.42,6.43,77600.0,6.3731,6.3731,6.3631,6.3731,77600.0
2009-02-19 14:25:00,6.43,6.45,6.43,6.44,164000.0,6.3731,6.3929,6.3731,6.383,164000.0
2009-02-19 14:30:00,6.44,6.44,6.43,6.44,134800.0,6.383,6.383,6.3731,6.383,134800.0
2009-02-19 14:35:00,6.44,6.45,6.43,6.45,130400.0,6.383,6.3929,6.3731,6.3929,130400.0
2009-02-19 14:40:00,6.45,6.45,6.43,6.43,261600.0,6.3929,6.3929,6.3731,6.3731,261600.0
2009-02-19 14:45:00,6.43,6.46,6.43,6.43,488000.0,6.3731,6.4028,6.3731,6.3731,488000.0
2009-02-19 14:50:00,6.43,6.45,6.43,6.44,295200.0,6.3731,6.3929,6.3731,6.383,295200.0
2009-02-19 14:55:00,6.44,6.48,6.44,6.45,122000.0,6.383,6.4226,6.383,6.3929,122000.0
2009-02-19 15:00:00,6.46,6.47,6.45,6.46,111200.0,6.4028,6.4127,6.3929,6.4028,111200.0
2009-02-19 15:05:00,6.46,6.46,6.44,6.45,172000.0,6.4028,6.4028,6.383,6.3929,172000.0
2009-02-19 15:10:00,6.44,6.45,6.43,6.44,330800.0,6.383,6.3929,6.3731,6.383,330800.0
2009-02-19 15:15:00,6.44,6.45,6.43,6.44,251600.0,6.383,6.3929,6.3731,6.383,251600.0
2009-02-19 15:20:00,6.44,6.46,6.44,6.45,334400.0,6.383,6.4028,6.383,6.3929,334400.0
2009-02-19 15:25:00,6.45,6.49,6.45,6.47,150000.0,6.3929,6.4325,6.3929,6.4127,150000.0
2009-02-19 15:30:00,6.47,6.47,6.43,6.43,238800.0,6.4127,6.4127,6.3731,6.3731,238800.0
2009-02-19 15:35:00,6.43,6.44,6.42,6.42,277600.0,6.3731,6.383,6.3631,6.3631,277600.0
2009-02-19 15:40:00,6.43,6.47,6.42,6.47,400000.0,6.3731,6.4127,6.3631,6.4127,400000.0
2009-02-19 15:45:00,6.47,6.49,6.45,6.47,319200.0,6.4127,6.4325,6.3929,6.4127,319200.0
2009-02-19 15:50:00,6.47,6.48,6.46,6.46,556000.0,6.4127,6.4226,6.4028,6.4028,556000.0
2009-02-19 15:55:00,6.46,6.48,6.45,6.47,959600.0,6.4028,6.4226,6.3929,6.4127,959600.0
2009-02-20 09:30:00,6.39,6.47,6.3,6.42,538800.0,6.3334,6.4127,6.2442,6.3631,538800.0
2009-02-20 09:35:00,6.42,6.43,6.38,6.39,511200.0,6.3631,6.3731,6.3235,6.3334,511200.0
2009-02-20 09:40:00,6.39,6.41,6.37,6.39,243200.0,6.3334,6.3532,6.3136,6.3334,243200.0
2009-02-20 09:45:00,6.38,6.43,6.38,6.42,260400.0,6.3235,6.3731,6.3235,6.3631,260400.0
2009-02-20 09:50:00,6.42,6.44,6.41,6.42,256000.0,6.3631,6.383,6.3532,6.3631,256000.0
2009-02-20 09:55:00,6.42,6.45,6.42,6.43,184400.0,6.3631,6.3929,6.3631,6.3731,184400.0
2009-02-20 10:00:00,6.43,6.43,6.4,6.42,122400.0,6.3731,6.3731,6.3433,6.3631,122400.0
2009-02-20 10:05:00,6.42,6.45,6.42,6.44,651200.0,6.3631,6.3929,6.3631,6.383,651200.0
2009-02-20 10:10:00,6.44,6.46,6.42,6.46,982400.0,6.383,6.4028,6.3631,6.4028,982400.0
2009-02-20 10:15:00,6.46,6.5,6.46,6.48,246400.0,6.4028,6.4424,6.4028,6.4226,246400.0
2009-02-20 10:20:00,6.48,6.48,6.44,6.44,147600.0,6.4226,6.4226,6.383,6.383,147600.0
2009-02-20 10:25:00,6.44,6.47,6.43,6.46,159200.0,6.383,6.4127,6.3731,6.4028,159200.0
2009-02-20 10:30:00,6.46,6.46,6.43,6.45,83200.0,6.4028,6.4028,6.3731,6.3929,83200.0
2009-02-20 10:35:00,6.45,6.45,6.43,6.44,140400.0,6.3929,6.3929,6.3731,6.383,140400.0
2009-02-20 10:40:00,6.45,6.5,6.43,6.5,174800.0,6.3929,6.4424,6.3731,6.4424,174800.0
2009-02-20 10:45:00,6.5,6.5,6.48,6.48,80400.0,6.4424,6.4424,6.4226,6.4226,80400.0
2009-02-20 10:50:00,6.48,6.48,6.44,6.45,158800.0,6.4226,6.4226,6.383,6.3929,158800.0
2009-02-20 10:55:00,6.45,6.45,6.43,6.43,36800.0,6.3929,6.3929,6.3731,6.3731,36800.0
2009-02-20 11:00:00,6.43,6.43,6.42,6.43,80800.0,6.3731,6.3731,6.3631,6.3731,80800.0
2009-02-20 11:05:00,6.43,6.46,6.43,6.43,143600.0,6.3731,6.4028,6.3731,6.3731,143600.0
2009-02-20 11:10:00,6.43,6.45,6.42,6.43,114400.0,6.3731,6.3929,6.3631,6.3731,114400.0
2009-02-20 11:15:00,6.43,6.43,6.42,6.43,141600.0,6.3731,6.3731,6.3631,6.3731,141600.0
2009-02-20 11:20:00,6.43,6.43,6.42,6.43,138800.0,6.3731,6.3731,6.3631,6.3731,138800.0
2009-02-20 11:25:00,6.43,6.44,6.43,6.43,129200.0,6.3731,6.383,6.3731,6.3731,129200.0
2009-02-20 11:30:00,6.43,6.44,6.41,6.43,303200.0,6.3731,6.383,6.3532,6.3731,303200.0
2009-02-20 11:35:00,6.43,6.45,6.42,6.44,63600.0,6.3731,6.3929,6.3631,6.383,63600.0
2009-02-20 11:40:00,6.44,6.44,6.41,6.42,87600.0,6.383,6.383,6.3532,6.3631,87600.0
2009-02-20 11:45:00,6.42,6.44,6.41,6.43,183200.0,6.3631,6.383,6.3532,6.3731,183200.0
2009-02-20 11:50:00,6.43,6.44,6.42,6.42,51200.0,6.3731,6.383,6.3631,6.3631,51200.0
2009-02-20 11:55:00,6.42,6.43,6.4,6.41,112400.0,6.3631,6.3731,6.3433,6.3532,112400.0
2009-02-20 12:00:00,6.4,6.41,6.4,6.41,124400.0,6.3433,6.3532,6.3433,6.3532,124400.0
2009-02-20 12:05:00,6.41,6.42,6.4,6.41,126000.0,6.3532,6.3631,6.3433,6.3532,126000.0
2009-02-20 12:10:00,6.41,6.43,6.41,6.42,138000.0,6.3532,6.3731,6.3532,6.3631,138000.0
2009-02-20 12:15:00,6.42,6.42,6.4,6.42,72800.0,6.3631,6.3631,6.3433,6.3631,72800.0
2009-02-20 12:20:00,6.42,6.42,6.4,6.4,79600.0,6.3631,6.3631,6.3433,6.3433,79600.0
2009-02-20 12:25:00,6.4,6.41,6.4,6.41,59200.0,6.3433,6.3532,6.3433,6.3532,59200.0
2009-02-20 12:30:00,6.41,6.41,6.4,6.4,199600.0,6.3532,6.3532,6.3433,6.3433,199600.0
2009-02-20 12:35:00,6.4,6.42,6.4,6.42,141600.0,6.3433,6.3631,6.3433,6.3631,141600.0
2009-02-20 12:40:00,6.42,6.42,6.4,6.41,198400.0,6.3631,6.3631,6.3433,6.3532,198400.0
2009-02-20 12:45:00,6.41,6.42,6.38,6.39,320000.0,6.3532,6.3631,6.3235,6.3334,320000.0
2009-02-20 12:50:00,6.39,6.41,6.39,6.4,165200.0,6.3334,6.3532,6.3334,6.3433,165200.0
2009-02-20 12:55:00,6.39,6.41,6.39,6.4,74400.0,6.3334,6.3532,6.3334,6.3433,74400.0
2009-02-20 13:00:00,6.4,6.4,6.39,6.4,98800.0,6.3433,6.3433,6.3334,6.3433,98800.0
2009-02-20 13:05:00,6.4,6.41,6.39,6.39,109200.0,6.3433,6.3532,6.3334,6.3334,109200.0
2009-02-20 13:10:00,6.39,6.4,6.38,6.39,129600.0,6.3334,6.3433,6.3235,6.3334,129600.0
2009-02-20 13:15:00,6.39,6.4,6.38,6.39,182000.0,6.3334,6.3433,6.3235,6.3334,182000.0
2009-02-20 13:20:00,6.39,6.4,6.39,6.4,66800.0,6.3334,6.3433,6.3334,6.3433,66800.0
2009-02-20 13:25:00,6.4,6.42,6.4,6.41,93200.0,6.3433,6.3631,6.3433,6.3532,93200.0
2009-02-20 13:30:00,6.41,6.41,6.4,6.41,94800.0,6.3532,6.3532,6.3433,6.3532,94800.0
2009-02-20 13:35:00,6.42,6.42,6.4,6.41,63200.0,6.3631,6.3631,6.3433,6.3532,63200.0
2009-02-20 13:40:00,6.41,6.43,6.41,6.43,113600.0,6.3532,6.3731,6.3532,6.3731,113600.0
2009-02-20 13:45:00,6.43,6.43,6.41,6.41,81200.0,6.3731,6.3731,6.3532,6.3532,81200.0
2009-02-20 13:50:00,6.41,6.44,6.41,6.43,142800.0,6.3532,6.383,6.3532,6.3731,142800.0
2009-02-20 13:55:00,6.42,6.43,6.41,6.42,183600.0,6.3631,6.3731,6.3532,6.3631,183600.0
2009-02-20 14:00:00,6.41,6.42,6.4,6.41,144000.0,6.3532,6.3631,6.3433,6.3532,144000.0
2009-02-20 14:05:00,6.41,6.42,6.4,6.41,91600.0,6.3532,6.3631,6.3433,6.3532,91600.0
2009-02-20 14:10:00,6.41,6.42,6.4,6.4,88000.0,6.3532,6.3631,6.3433,6.3433,88000.0
2009-02-20 14:15:00,6.4,6.48,6.4,6.48,375200.0,6.3433,6.4226,6.3433,6.4226,375200.0
2009-02-20 14:20:00,6.48,6.52,6.47,6.51,465600.0,6.4226,6.4623,6.4127,6.4523,465600.0
2009-02-20 14:25:00,6.52,6.54,6.49,6.5,431200.0,6.4623,6.4821,6.4325,6.4424,431200.0
2009-02-20 14:30:00,6.5,6.53,6.48,6.49,272400.0,6.4424,6.4722,6.4226,6.4325,272400.0
2009-02-20 14:35:00,6.49,6.53,6.48,6.51,315600.0,6.4325,6.4722,6.4226,6.4523,315600.0
2009-02-20 14:40:00,6.51,6.52,6.49,6.5,228800.0,6.4523,6.4623,6.4325,6.4424,228800.0
2009-02-20 14:45:00,6.51,6.54,6.48,6.53,156800.0,6.4523,6.4821,6.4226,6.4722,156800.0
2009-02-20 14:50:00,6.54,6.55,6.5,6.5,202400.0,6.4821,6.492,6.4424,6.4424,202400.0
2009-02-20 14:55:00,6.51,6.51,6.5,6.5,345200.0,6.4523,6.4523,6.4424,6.4424,345200.0
2009-02-20 15:00:00,6.5,6.5,6.47,6.49,217600.0,6.4424,6.4424,6.4127,6.4325,217600.0
2009-02-20 15:05:00,6.49,6.51,6.48,6.49,243200.0,6.4325,6.4523,6.4226,6.4325,243200.0
2009-02-20 15:10:00,6.49,6.51,6.46,6.5,184800.0,6.4325,6.4523,6.4028,6.4424,184800.0
2009-02-20 15:15:00,6.5,6.52,6.49,6.51,188800.0,6.4424,6.4623,6.4325,6.4523,188800.0
2009-02-20 15:20:00,6.51,6.51,6.47,6.48,220800.0,6.4523,6.4523,6.4127,6.4226,220800.0
2009-02-20 15:25:00,6.48,6.5,6.46,6.46,346800.0,6.4226,6.4424,6.4028,6.4028,346800.0
2009-02-20 15:30:00,6.46,6.48,6.44,6.47,229200.0,6.4028,6.4226,6.383,6.4127,229200.0
2009-02-20 15:35:00,6.47,6.5,6.47,6.48,318000.0,6.4127,6.4424,6.4127,6.4226,318000.0
2009-02-20 15:40:00,6.48,6.49,6.46,6.47,366400.0,6.4226,6.4325,6.4028,6.4127,366400.0
2009-02-20 15:45:00,6.47,6.48,6.46,6.47,292400.0,6.4127,6.4226,6.4028,6.4127,292400.0
2009-02-20 15:50:00,6.48,6.52,6.47,6.5,486400.0,6.4226,6.4623,6.4127,6.4424,486400.0
2009-02-20 15:55:00,6.5,6.52,6.49,6.5,593200.0,6.4424,6.4623,6.4325,6.4424,593200.0
2009-02-23 09:30:00,6.64,6.65,6.62,6.62,148400.0,6.5812,6.5911,6.5614,6.5614,148400.0
2009-02-23 09:35:00,6.63,6.65,6.6,6.64,206000.0,6.5713,6.5911,6.5416,6.5812,206000.0
2009-02-23 09:40:00,6.63,6.65,6.61,6.63,389600.0,6.5713,6.5911,6.5515,6.5713,389600.0
2009-02-23 09:45:00,6.63,6.64,6.63,6.64,446800.0,6.5713,6.5812,6.5713,6.5812,446800.0
2009-02-23 09:50:00,6.63,6.65,6.63,6.63,610400.0,6.5713,6.5911,6.5713,6.5713,610400.0
2009-02-23 09:55:00,6.63,6.64,6.56,6.56,231600.0,6.5713,6.5812,6.5019,6.5019,231600.0
2009-02-23 10:00:00,6.56,6.57,6.49,6.52,234400.0,6.5019,6.5118,6.4325,6.4623,234400.0
2009-02-23 10:05:00,6.52,6.52,6.47,6.48,69600.0,6.4623,6.4623,6.4127,6.4226,69600.0
2009-02-23 10:10:00,6.48,6.5,6.44,6.44,52400.0,6.4226,6.4424,6.383,6.383,52400.0
2009-02-23 10:15:00,6.44,6.45,6.42,6.43,137600.0,6.383,6.3929,6.3631,6.3731,137600.0
2009-02-23 10:20:00,6.43,6.43,6.41,6.42,90400.0,6.3731,6.3731,6.3532,6.3631,90400.0
2009-02-23 10:25:00,6.43,6.43,6.42,6.43,89600.0,6.3731,6.3731,6.3631,6.3731,89600.0
2009-02-23 10:30:00,6.43,6.43,6.41,6.41,152400.0,6.3731,6.3731,6.3532,6.3532,152400.0
2009-02-23 10:35:00,6.41,6.42,6.4,6.4,160800.0,6.3532,6.3631,6.3433,6.3433,160800.0
2009-02-23 10:40:00,6.4,6.4,6.38,6.39,62000.0,6.3433,6.3433,6.3235,6.3334,62000.0
2009-02-23 10:45:00,6.39,6.4,6.39,6.4,103600.0,6.3334,6.3433,6.3334,6.3433,103600.0
2009-02-23 10:50:00,6.4,6.41,6.39,6.39,358400.0,6.3433,6.3532,6.3334,6.3334,358400.0
2009-02-23 10:55:00,6.39,6.43,6.38,6.38,610800.0,6.3334,6.3731,6.3235,6.3235,610800.0
2009-02-23 11:00:00,6.38,6.4,6.38,6.39,107600.0,6.3235,6.3433,6.3235,6.3334,107600.0
2009-02-23 11:05:00,6.39,6.4,6.38,6.39,72400.0,6.3334,6.3433,6.3235,6.3334,72400.0
2009-02-23 11:10:00,6.4,6.42,6.4,6.41,78400.0,6.3433,6.3631,6.3433,6.3532,78400.0
2009-02-23 11:15:00,6.41,6.42,6.41,6.41,96400.0,6.3532,6.3631,6.3532,6.3532,96400.0
2009-02-23 11:20:00,6.4,6.44,6.4,6.41,79600.0,6.3433,6.383,6.3433,6.3532,79600.0
2009-02-23 11:25:00,6.41,6.45,6.41,6.43,32000.0,6.3532,6.3929,6.3532,6.3731,32000.0
2009-02-23 11:30:00,6.43,6.43,6.4,6.42,72800.0,6.3731,6.3731,6.3433,6.3631,72800.0
2009-02-23 11:35:00,6.42,6.43,6.41,6.42,39200.0,6.3631,6.3731,6.3532,6.3631,39200.0
2009-02-23 11:40:00,6.42,6.43,6.4,6.42,31600.0,6.3631,6.3731,6.3433,6.3631,31600.0
2009-02-23 11:45:00,6.42,6.42,6.4,6.41,68400.0,6.3631,6.3631,6.3433,6.3532,68400.0
2009-02-23 11:50:00,6.42,6.45,6.42,6.44,86800.0,6.3631,6.3929,6.3631,6.383,86800.0
2009-02-23 11:55:00,6.44,6.45,6.42,6.44,68800.0,6.383,6.3929,6.3631,6.383,68800.0
2009-02-23 12:00:00,6.44,6.44,6.43,6.44,110400.0,6.383,6.383,6.3731,6.383,110400.0
2009-02-23 12:05:00,6.44,6.44,6.43,6.43,55600.0,6.383,6.383,6.3731,6.3731,55600.0
2009-02-23 12:10:00,6.43,6.44,6.43,6.43,36400.0,6.3731,6.383,6.3731,6.3731,36400.0
2009-02-23 12:15:00,6.43,6.45,6.42,6.45,43600.0,6.3731,6.3929,6.3631,6.3929,43600.0
2009-02-23 12:20:00,6.44,6.47,6.43,6.47,81200.0,6.383,6.4127,6.3731,6.4127,81200.0
2009-02-23 12:25:00,6.47,6.47,6.44,6.45,32400.0,6.4127,6.4127,6.383,6.3929,32400.0
2009-02-23 12:30:00,6.44,6.45,6.43,6.44,99200.0,6.383,6.3929,6.3731,6.383,99200.0
2009-02-23 12:35:00,6.44,6.46,6.44,6.46,72400.0,6.383,6.4028,6.383,6.4028,72400.0
2009-02-23 12:40:00,6.45,6.45,6.43,6.44,45600.0,6.3929,6.3929,6.3731,6.383,45600.0
2009-02-23 12:45:00,6.44,6.44,6.42,6.43,95600.0,6.383,6.383,6.3631,6.3731,95600.0
2009-02-23 12:50:00,6.43,6.44,6.42,6.42,66400.0,6.3731,6.383,6.3631,6.3631,66400.0
2009-02-23 12:55:00,6.42,6.43,6.42,6.42,100000.0,6.3631,6.3731,6.3631,6.3631,100000.0
2009-02-23 13:00:00,6.42,6.46,6.42,6.46,218000.0,6.3631,6.4028,6.3631,6.4028,218000.0
2009-02-23 13:05:00,6.46,6.49,6.45,6.49,92400.0,6.4028,6.4325,6.3929,6.4325,92400.0
2009-02-23 13:10:00,6.49,6.5,6.48,6.49,157200.0,6.4325,6.4424,6.4226,6.4325,157200.0
2009-02-23 13:15:00,6.5,6.5,6.49,6.49,38800.0,6.4424,6.4424,6.4325,6.4325,38800.0
2009-02-23 13:20:00,6.49,6.49,6.48,6.48,63600.0,6.4325,6.4325,6.4226,6.4226,63600.0
2009-02-23 13:25:00,6.47,6.5,6.47,6.48,36400.0,6.4127,6.4424,6.4127,6.4226,36400.0
2009-02-23 13:30:00,6.48,6.49,6.45,6.46,78400.0,6.4226,6.4325,6.3929,6.4028,78400.0
2009-02-23 13:35:00,6.46,6.5,6.46,6.49,49200.0,6.4028,6.4424,6.4028,6.4325,49200.0
2009-02-23 13:40:00,6.49,6.5,6.47,6.5,49200.0,6.4325,6.4424,6.4127,6.4424,49200.0
2009-02-23 13:45:00,6.5,6.5,6.49,6.49,72400.0,6.4424,6.4424,6.4325,6.4325,72400.0
2009-02-23 13:50:00,6.49,6.5,6.48,6.5,320400.0,6.4325,6.4424,6.4226,6.4424,320400.0
2009-02-23 13:55:00,6.5,6.62,6.49,6.51,1349600.0,6.4424,6.5614,6.4325,6.4523,1349600.0
2009-02-23 14:00:00,6.52,6.52,6.49,6.5,392400.0,6.4623,6.4623,6.4325,6.4424,392400.0
2009-02-23 14:05:00,6.5,6.5,6.47,6.47,88800.0,6.4424,6.4424,6.4127,6.4127,88800.0
2009-02-23 14:10:00,6.46,6.46,6.45,6.45,208000.0,6.4028,6.4028,6.3929,6.3929,208000.0
2009-02-23 14:15:00,6.45,6.5,6.45,6.48,252400.0,6.3929,6.4424,6.3929,6.4226,252400.0
2009-02-23 14:20:00,6.48,6.5,6.47,6.49,152400.0,6.4226,6.4424,6.4127,6.4325,152400.0
2009-02-23 14:25:00,6.49,6.5,6.49,6.5,129600.0,6.4325,6.4424,6.4325,6.4424,129600.0
2009-02-23 14:30:00,6.5,6.51,6.49,6.5,168000.0,6.4424,6.4523,6.4325,6.4424,168000.0
2009-02-23 14:35:00,6.5,6.5,6.49,6.5,129200.0,6.4424,6.4424,6.4325,6.4424,129200.0
2009-02-23 14:40:00,6.49,6.5,6.46,6.48,82400.0,6.4325,6.4424,6.4028,6.4226,82400.0
2009-02-23 14:45:00,6.49,6.49,6.45,6.45,111600.0,6.4325,6.4325,6.3929,6.3929,111600.0
2009-02-23 14:50:00,6.45,6.46,6.44,6.46,358000.0,6.3929,6.4028,6.383,6.4028,358000.0
2009-02-23 14:55:00,6.46,6.49,6.45,6.48,242400.0,6.4028,6.4325,6.3929,6.4226,242400.0
2009-02-23 15:00:00,6.48,6.5,6.46,6.5,287600.0,6.4226,6.4424,6.4028,6.4424,287600.0
2009-02-23 15:05:00,6.5,6.54,6.49,6.53,406400.0,6.4424,6.4821,6.4325,6.4722,406400.0
2009-02-23 15:10:00,6.53,6.54,6.5,6.53,407600.0,6.4722,6.4821,6.4424,6.4722,407600.0
2009-02-23 15:15:00,6.53,6.53,6.49,6.49,275600.0,6.4722,6.4722,6.4325,6.4325,275600.0
2009-02-23 15:20:00,6.5,6.51,6.44,6.45,381600.0,6.4424,6.4523,6.383,6.3929,381600.0
2009-02-23 15:25:00,6.45,6.49,6.44,6.47,303200.0,6.3929,6.4325,6.383,6.4127,303200.0
2009-02-23 15:30:00,6.47,6.51,6.46,6.47,184400.0,6.4127,6.4523,6.4028,6.4127,184400.0
2009-02-23 15:35:00,6.47,6.51,6.46,6.51,480400.0,6.4127,6.4523,6.4028,6.4523,480400.0
2009-02-23 15:40:00,6.51,6.52,6.5,6.51,458400.0,6.4523,6.4623,6.4424,6.4523,458400.0
2009-02-23 15:45:00,6.5,6.52,6.5,6.5,614400.0,6.4424,6.4623,6.4424,6.4424,614400.0
2009-02-23 15:50:00,6.5,6.51,6.46,6.5,555200.0,6.4424,6.4523,6.4028,6.4424,555200.0
2009-02-23 15:55:00,6.5,6.51,6.49,6.5,594400.0,6.4424,6.4523,6.4325,6.4424,594400.0
2009-02-24 09:30:00,6.43,6.72,6.36,6.71,547600.0,6.3731,6.6605,6.3037,6.6506,547600.0
2009-02-24 09:35:00,6.71,6.72,6.64,6.72,323600.0,6.6506,6.6605,6.5812,6.6605,323600.0
2009-02-24 09:40:00,6.71,6.77,6.62,6.64,236400.0,6.6506,6.71,6.5614,6.5812,236400.0
2009-02-24 09:45:00,6.64,6.71,6.62,6.66,356000.0,6.5812,6.6506,6.5614,6.601,356000.0
2009-02-24 09:50:00,6.66,6.68,6.63,6.63,105600.0,6.601,6.6208,6.5713,6.5713,105600.0
2009-02-24 09:55:00,6.62,6.65,6.59,6.63,291200.0,6.5614,6.5911,6.5316,6.5713,291200.0
2009-02-24 10:00:00,6.63,6.64,6.59,6.59,302400.0,6.5713,6.5812,6.5316,6.5316,302400.0
2009-02-24 10:05:00,6.59,6.65,6.58,6.64,163200.0,6.5316,6.5911,6.5217,6.5812,163200.0
2009-02-24 10:10:00,6.64,6.67,6.61,6.61,108800.0,6.5812,6.6109,6.5515,6.5515,108800.0
2009-02-24 10:15:00,6.61,6.62,6.56,6.62,149200.0,6.5515,6.5614,6.5019,6.5614,149200.0
2009-02-24 10:20:00,6.62,6.64,6.6,6.62,67600.0,6.5614,6.5812,6.5416,6.5614,67600.0
2009-02-24 10:25:00,6.63,6.66,6.61,6.64,155200.0,6.5713,6.601,6.5515,6.5812,155200.0
2009-02-24 10:30:00,6.64,6.69,6.64,6.69,153200.0,6.5812,6.6308,6.5812,6.6308,153200.0
2009-02-24 10:35:00,6.69,6.71,6.65,6.65,117600.0,6.6308,6.6506,6.5911,6.5911,117600.0
2009-02-24 10:40:00,6.65,6.65,6.59,6.62,304000.0,6.5911,6.5911,6.5316,6.5614,304000.0
2009-02-24 10:45:00,6.61,6.69,6.61,6.69,230000.0,6.5515,6.6308,6.5515,6.6308,230000.0
2009-02-24 10:50:00,6.69,6.71,6.63,6.66,175600.0,6.6308,6.6506,6.5713,6.601,175600.0
2009-02-24 10:55:00,6.65,6.66,6.61,6.62,190000.0,6.5911,6.601,6.5515,6.5614,190000.0
2009-02-24 11:00:00,6.61,6.65,6.61,6.63,197600.0,6.5515,6.5911,6.5515,6.5713,197600.0
2009-02-24 11:05:00,6.64,6.67,6.61,6.61,202400.0,6.5812,6.6109,6.5515,6.5515,202400.0
2009-02-24 11:10:00,6.61,6.64,6.6,6.64,83600.0,6.5515,6.5812,6.5416,6.5812,83600.0
2009-02-24 11:15:00,6.64,6.66,6.61,6.61,71600.0,6.5812,6.601,6.5515,6.5515,71600.0
2009-02-24 11:20:00,6.61,6.65,6.6,6.62,92800.0,6.5515,6.5911,6.5416,6.5614,92800.0
2009-02-24 11:25:00,6.62,6.64,6.61,6.62,82800.0,6.5614,6.5812,6.5515,6.5614,82800.0
2009-02-24 11:30:00,6.63,6.63,6.59,6.6,80000.0,6.5713,6.5713,6.5316,6.5416,80000.0
2009-02-24 11:35:00,6.6,6.63,6.6,6.63,53200.0,6.5416,6.5713,6.5416,6.5713,53200.0
2009-02-24 11:40:00,6.63,6.64,6.63,6.63,41200.0,6.5713,6.5812,6.5713,6.5713,41200.0
2009-02-24 11:45:00,6.63,6.63,6.59,6.59,124000.0,6.5713,6.5713,6.5316,6.5316,124000.0
2009-02-24 11:50:00,6.59,6.64,6.59,6.62,110800.0,6.5316,6.5812,6.5316,6.5614,110800.0
2009-02-24 11:55:00,6.63,6.64,6.61,6.63,88800.0,6.5713,6.5812,6.5515,6.5713,88800.0
2009-02-24 12:00:00,6.63,6.65,6.62,6.64,60800.0,6.5713,6.5911,6.5614,6.5812,60800.0
2009-02-24 12:05:00,6.64,6.64,6.6,6.61,143600.0,6.5812,6.5812,6.5416,6.5515,143600.0
2009-02-24 12:10:00,6.61,6.62,6.59,6.61,44800.0,6.5515,6.5614,6.5316,6.5515,44800.0
2009-02-24 12:15:00,6.61,6.63,6.59,6.63,58800.0,6.5515,6.5713,6.5316,6.5713,58800.0
2009-02-24 12:20:00,6.63,6.65,6.63,6.64,49600.0,6.5713,6.5911,6.5713,6.5812,49600.0
2009-02-24 12:25:00,6.64,6.68,6.63,6.68,79200.0,6.5812,6.6208,6.5713,6.6208,79200.0
2009-02-24 12:30:00,6.68,6.69,6.68,6.68,73600.0,6.6208,6.6308,6.6208,6.6208,73600.0
2009-02-24 12:35:00,6.68,6.73,6.68,6.7,94400.0,6.6208,6.6704,6.6208,6.6407,94400.0
2009-02-24 12:40:00,6.7,6.72,6.68,6.69,77200.0,6.6407,6.6605,6.6208,6.6308,77200.0
2009-02-24 12:45:00,6.7,6.73,6.7,6.7,154800.0,6.6407,6.6704,6.6407,6.6407,154800.0
2009-02-24 12:50:00,6.7,6.7,6.68,6.68,105600.0,6.6407,6.6407,6.6208,6.6208,105600.0
2009-02-24 12:55:00,6.67,6.68,6.66,6.67,99200.0,6.6109,6.6208,6.601,6.6109,99200.0
2009-02-24 13:00:00,6.67,6.68,6.66,6.68,84000.0,6.6109,6.6208,6.601,6.6208,84000.0
2009-02-24 13:05:00,6.68,6.71,6.68,6.7,69600.0,6.6208,6.6506,6.6208,6.6407,69600.0
2009-02-24 13:10:00,6.7,6.7,6.66,6.66,213600.0,6.6407,6.6407,6.601,6.601,213600.0
2009-02-24 13:15:00,6.66,6.66,6.65,6.65,52000.0,6.601,6.601,6.5911,6.5911,52000.0
2009-02-24 13:20:00,6.65,6.73,6.65,6.72,73600.0,6.5911,6.6704,6.5911,6.6605,73600.0
2009-02-24 13:25:00,6.72,6.74,6.72,6.74,50400.0,6.6605,6.6803,6.6605,6.6803,50400.0
2009-02-24 13:30:00,6.74,6.76,6.73,6.76,210800.0,6.6803,6.7001,6.6704,6.7001,210800.0
2009-02-24 13:35:00,6.76,6.76,6.73,6.74,58800.0,6.7001,6.7001,6.6704,6.6803,58800.0
2009-02-24 13:40:00,6.74,6.74,6.73,6.73,105600.0,6.6803,6.6803,6.6704,6.6704,105600.0
2009-02-24 13:45:00,6.73,6.73,6.69,6.7,204000.0,6.6704,6.6704,6.6308,6.6407,204000.0
2009-02-24 13:50:00,6.7,6.73,6.7,6.72,132800.0,6.6407,6.6704,6.6407,6.6605,132800.0
2009-02-24 13:55:00,6.73,6.75,6.72,6.74,121200.0,6.6704,6.6902,6.6605,6.6803,121200.0
2009-02-24 14:00:00,6.74,6.76,6.74,6.75,176800.0,6.6803,6.7001,6.6803,6.6902,176800.0
2009-02-24 14:05:00,6.75,6.77,6.74,6.75,146000.0,6.6902,6.71,6.6803,6.6902,146000.0
2009-02-24 14:10:00,6.75,6.77,6.65,6.76,278000.0,6.6902,6.71,6.5911,6.7001,278000.0
2009-02-24 14:15:00,6.75,6.82,6.75,6.82,174400.0,6.6902,6.7596,6.6902,6.7596,174400.0
2009-02-24 14:20:00,6.82,6.82,6.8,6.81,93200.0,6.7596,6.7596,6.7398,6.7497,93200.0
2009-02-24 14:25:00,6.81,6.81,6.78,6.78,112800.0,6.7497,6.7497,6.72,6.72,112800.0
2009-02-24 14:30:00,6.78,6.83,6.77,6.8,172000.0,6.72,6.7695,6.71,6.7398,172000.0
2009-02-24 14:35:00,6.8,6.83,6.78,6.81,174800.0,6.7398,6.7695,6.72,6.7497,174800.0
2009-02-24 14:40:00,6.81,6.83,6.78,6.79,163600.0,6.7497,6.7695,6.72,6.7299,163600.0
2009-02-24 14:45:00,6.78,6.79,6.77,6.79,130000.0,6.72,6.7299,6.71,6.7299,130000.0
2009-02-24 14:50:00,6.8,6.8,6.77,6.77,128400.0,6.7398,6.7398,6.71,6.71,128400.0
2009-02-24 14:55:00,6.78,6.83,6.78,6.82,106400.0,6.72,6.7695,6.72,6.7596,106400.0
2009-02-24 15:00:00,6.82,6.83,6.79,6.82,162000.0,6.7596,6.7695,6.7299,6.7596,162000.0
2009-02-24 15:05:00,6.82,6.89,6.82,6.88,189200.0,6.7596,6.829,6.7596,6.8191,189200.0
2009-02-24 15:10:00,6.89,6.93,6.87,6.93,313600.0,6.829,6.8686,6.8092,6.8686,313600.0
2009-02-24 15:15:00,6.93,6.95,6.9,6.93,253600.0,6.8686,6.8885,6.8389,6.8686,253600.0
2009-02-24 15:20:00,6.93,6.93,6.9,6.91,189200.0,6.8686,6.8686,6.8389,6.8488,189200.0
2009-02-24 15:25:00,6.91,6.92,6.83,6.86,740000.0,6.8488,6.8587,6.7695,6.7992,740000.0
2009-02-24 15:30:00,6.85,6.88,6.8,6.81,331600.0,6.7893,6.8191,6.7398,6.7497,331600.0
2009-02-24 15:35:00,6.82,6.85,6.81,6.84,246400.0,6.7596,6.7893,6.7497,6.7794,246400.0
2009-02-24 15:40:00,6.84,6.85,6.81,6.82,273200.0,6.7794,6.7893,6.7497,6.7596,273200.0
2009-02-24 15:45:00,6.82,6.85,6.81,6.84,342000.0,6.7596,6.7893,6.7497,6.7794,342000.0
2009-02-24 15:50:00,6.84,6.88,6.84,6.88,541200.0,6.7794,6.8191,6.7794,6.8191,541200.0
2009-02-24 15:55:00,6.88,6.89,6.85,6.85,667200.0,6.8191,6.829,6.7893,6.7893,667200.0
2009-02-25 09:30:00,6.87,6.9,6.78,6.85,178800.0,6.8092,6.8389,6.72,6.7893,178800.0
2009-02-25 09:35:00,6.85,6.85,6.8,6.81,175200.0,6.7893,6.7893,6.7398,6.7497,175200.0
2009-02-25 09:40:00,6.81,6.88,6.81,6.82,322400.0,6.7497,6.8191,6.7497,6.7596,322400.0
2009-02-25 09:45:00,6.82,6.86,6.8,6.85,230000.0,6.7596,6.7992,6.7398,6.7893,230000.0
2009-02-25 09:50:00,6.85,6.87,6.82,6.87,280800.0,6.7893,6.8092,6.7596,6.8092,280800.0
2009-02-25 09:55:00,6.87,6.92,6.84,6.91,251200.0,6.8092,6.8587,6.7794,6.8488,251200.0
2009-02-25 10:00:00,6.9,6.91,6.81,6.86,541200.0,6.8389,6.8488,6.7497,6.7992,541200.0
2009-02-25 10:05:00,6.86,6.86,6.83,6.86,327600.0,6.7992,6.7992,6.7695,6.7992,327600.0
2009-02-25 10:10:00,6.86,6.9,6.84,6.89,138400.0,6.7992,6.8389,6.7794,6.829,138400.0
2009-02-25 10:15:00,6.89,6.92,6.85,6.91,139600.0,6.829,6.8587,6.7893,6.8488,139600.0
2009-02-25 10:20:00,6.92,6.99,6.92,6.99,246800.0,6.8587,6.9281,6.8587,6.9281,246800.0
2009-02-25 10:25:00,6.99,7.0,6.99,6.99,270800.0,6.9281,6.938,6.9281,6.9281,270800.0
2009-02-25 10:30:00,6.99,7.0,6.94,6.94,305600.0,6.9281,6.938,6.8785,6.8785,305600.0
2009-02-25 10:35:00,6.94,6.96,6.9,6.91,300400.0,6.8785,6.8984,6.8389,6.8488,300400.0
2009-02-25 10:40:00,6.91,6.93,6.79,6.83,435200.0,6.8488,6.8686,6.7299,6.7695,435200.0
2009-02-25 10:45:00,6.83,6.88,6.82,6.86,210800.0,6.7695,6.8191,6.7596,6.7992,210800.0
2009-02-25 10:50:00,6.86,6.88,6.86,6.88,123600.0,6.7992,6.8191,6.7992,6.8191,123600.0
2009-02-25 10:55:00,6.88,6.88,6.85,6.87,75600.0,6.8191,6.8191,6.7893,6.8092,75600.0
2009-02-25 11:00:00,6.87,6.88,6.87,6.87,82400.0,6.8092,6.8191,6.8092,6.8092,82400.0
2009-02-25 11:05:00,6.87,6.91,6.87,6.9,114800.0,6.8092,6.8488,6.8092,6.8389,114800.0
2009-02-25 11:10:00,6.9,6.9,6.88,6.88,63200.0,6.8389,6.8389,6.8191,6.8191,63200.0
2009-02-25 11:15:00,6.89,6.89,6.86,6.87,60000.0,6.829,6.829,6.7992,6.8092,60000.0
2009-02-25 11:20:00,6.87,6.92,6.87,6.92,36000.0,6.8092,6.8587,6.8092,6.8587,36000.0
2009-02-25 11:25:00,6.92,6.93,6.9,6.91,46800.0,6.8587,6.8686,6.8389,6.8488,46800.0
2009-02-25 11:30:00,6.91,6.93,6.9,6.91,119600.0,6.8488,6.8686,6.8389,6.8488,119600.0
2009-02-25 11:35:00,6.91,6.92,6.89,6.91,135200.0,6.8488,6.8587,6.829,6.8488,135200.0
2009-02-25 11:40:00,6.91,6.94,6.91,6.94,116000.0,6.8488,6.8785,6.8488,6.8785,116000.0
2009-02-25 11:45:00,6.93,6.99,6.93,6.97,494400.0,6.8686,6.9281,6.8686,6.9083,494400.0
2009-02-25 11:50:00,6.97,6.97,6.91,6.92,328400.0,6.9083,6.9083,6.8488,6.8587,328400.0
2009-02-25 11:55:00,6.92,6.93,6.87,6.87,214800.0,6.8587,6.8686,6.8092,6.8092,214800.0
2009-02-25 12:00:00,6.87,6.93,6.87,6.91,133600.0,6.8092,6.8686,6.8092,6.8488,133600.0
2009-02-25 12:05:00,6.91,6.93,6.9,6.93,167200.0,6.8488,6.8686,6.8389,6.8686,167200.0
2009-02-25 12:10:00,6.94,6.94,6.92,6.94,205200.0,6.8785,6.8785,6.8587,6.8785,205200.0
2009-02-25 12:15:00,6.94,6.95,6.93,6.95,184400.0,6.8785,6.8885,6.8686,6.8885,184400.0
2009-02-25 12:20:00,6.95,6.99,6.93,6.98,246800.0,6.8885,6.9281,6.8686,6.9182,246800.0
2009-02-25 12:25:00,6.98,7.02,6.97,6.99,586000.0,6.9182,6.9578,6.9083,6.9281,586000.0
2009-02-25 12:30:00,6.99,7.0,6.96,6.97,201600.0,6.9281,6.938,6.8984,6.9083,201600.0
2009-02-25 12:35:00,6.98,6.99,6.95,6.99,66400.0,6.9182,6.9281,6.8885,6.9281,66400.0
2009-02-25 12:40:00,6.99,7.0,6.95,6.96,238000.0,6.9281,6.938,6.8885,6.8984,238000.0
2009-02-25 12:45:00,6.95,6.97,6.93,6.95,212000.0,6.8885,6.9083,6.8686,6.8885,212000.0
2009-02-25 12:50:00,6.94,6.95,6.92,6.92,210000.0,6.8785,6.8885,6.8587,6.8587,210000.0
2009-02-25 12:55:00,6.92,6.95,6.91,6.95,118800.0,6.8587,6.8885,6.8488,6.8885,118800.0
2009-02-25 13:00:00,6.95,6.98,6.93,6.96,112800.0,6.8885,6.9182,6.8686,6.8984,112800.0
2009-02-25 13:05:00,6.96,6.98,6.94,6.97,142000.0,6.8984,6.9182,6.8785,6.9083,142000.0
2009-02-25 13:10:00,6.97,6.98,6.93,6.97,243200.0,6.9083,6.9182,6.8686,6.9083,243200.0
2009-02-25 13:15:00,6.96,6.96,6.96,6.96,120400.0,6.8984,6.8984,6.8984,6.8984,120400.0
2009-02-25 13:20:00,6.95,6.96,6.93,6.95,216000.0,6.8885,6.8984,6.8686,6.8885,216000.0
2009-02-25 13:25:00,6.94,6.95,6.94,6.94,120000.0,6.8785,6.8885,6.8785,6.8785,120000.0
2009-02-25 13:30:00,6.94,6.97,6.94,6.97,144400.0,6.8785,6.9083,6.8785,6.9083,144400.0
2009-02-25 13:35:00,6.98,7.0,6.98,6.98,153600.0,6.9182,6.938,6.9182,6.9182,153600.0
2009-02-25 13:40:00,6.97,7.0,6.97,6.98,142800.0,6.9083,6.938,6.9083,6.9182,142800.0
2009-02-25 13:45:00,6.98,7.01,6.98,7.0,226000.0,6.9182,6.9479,6.9182,6.938,226000.0
2009-02-25 13:50:00,7.0,7.03,6.98,7.0,221200.0,6.938,6.9677,6.9182,6.938,221200.0
2009-02-25 13:55:00,7.0,7.02,6.99,6.99,171600.0,6.938,6.9578,6.9281,6.9281,171600.0
2009-02-25 14:00:00,6.99,7.01,6.96,6.96,304000.0,6.9281,6.9479,6.8984,6.8984,304000.0
2009-02-25 14:05:00,6.96,6.96,6.92,6.93,272800.0,6.8984,6.8984,6.8587,6.8686,272800.0
2009-02-25 14:10:00,6.93,6.95,6.91,6.92,296400.0,6.8686,6.8885,6.8488,6.8587,296400.0
2009-02-25 14:15:00,6.92,6.96,6.89,6.89,298800.0,6.8587,6.8984,6.829,6.829,298800.0
2009-02-25 14:20:00,6.9,6.94,6.87,6.93,592000.0,6.8389,6.8785,6.8092,6.8686,592000.0
2009-02-25 14:25:00,6.93,6.96,6.93,6.96,541600.0,6.8686,6.8984,6.8686,6.8984,541600.0
2009-02-25 14:30:00,6.96,6.98,6.95,6.97,270400.0,6.8984,6.9182,6.8885,6.9083,270400.0
2009-02-25 14:35:00,6.97,6.99,6.96,6.99,305600.0,6.9083,6.9281,6.8984,6.9281,305600.0
2009-02-25 14:40:00,6.99,7.01,6.97,7.0,345200.0,6.9281,6.9479,6.9083,6.938,345200.0
2009-02-25 14:45:00,7.0,7.01,6.98,6.99,249600.0,6.938,6.9479,6.9182,6.9281,249600.0
2009-02-25 14:50:00,6.99,7.01,6.99,6.99,445600.0,6.9281,6.9479,6.9281,6.9281,445600.0
2009-02-25 14:55:00,6.99,7.0,6.94,6.95,375200.0,6.9281,6.938,6.8785,6.8885,375200.0
2009-02-25 15:00:00,6.95,7.0,6.94,7.0,279200.0,6.8885,6.938,6.8785,6.938,279200.0
2009-02-25 15:05:00,7.0,7.01,6.97,6.99,505200.0,6.938,6.9479,6.9083,6.9281,505200.0
2009-02-25 15:10:00,6.99,7.01,6.95,7.01,573600.0,6.9281,6.9479,6.8885,6.9479,573600.0
2009-02-25 15:15:00,7.01,7.05,7.01,7.04,505600.0,6.9479,6.9876,6.9479,6.9777,505600.0
2009-02-25 15:20:00,7.04,7.04,7.0,7.02,590400.0,6.9777,6.9777,6.938,6.9578,590400.0
2009-02-25 15:25:00,7.02,7.05,7.01,7.03,383200.0,6.9578,6.9876,6.9479,6.9677,383200.0
2009-02-25 15:30:00,7.03,7.04,7.02,7.03,530000.0,6.9677,6.9777,6.9578,6.9677,530000.0
2009-02-25 15:35:00,7.03,7.05,6.99,7.01,903200.0,6.9677,6.9876,6.9281,6.9479,903200.0
2009-02-25 15:40:00,7.01,7.04,7.0,7.01,747600.0,6.9479,6.9777,6.938,6.9479,747600.0
2009-02-25 15:45:00,7.01,7.03,7.0,7.01,718400.0,6.9479,6.9677,6.938,6.9479,718400.0
2009-02-25 15:50:00,7.01,7.01,6.99,6.99,902800.0,6.9479,6.9479,6.9281,6.9281,902800.0
2009-02-25 15:55:00,6.99,7.06,6.98,7.03,1859600.0,6.9281,6.9975,6.9182,6.9677,1859600.0
2009-02-26 09:30:00,7.06,7.13,6.79,6.84,1746400.0,6.9975,7.0669,6.7299,6.7794,1746400.0
2009-02-26 09:35:00,6.8,6.87,6.55,6.61,1635600.0,6.7398,6.8092,6.492,6.5515,1635600.0
2009-02-26 09:40:00,6.61,6.66,6.53,6.61,986800.0,6.5515,6.601,6.4722,6.5515,986800.0
2009-02-26 09:45:00,6.61,6.77,6.61,6.74,1142400.0,6.5515,6.71,6.5515,6.6803,1142400.0
2009-02-26 09:50:00,6.73,6.8,6.72,6.74,868000.0,6.6704,6.7398,6.6605,6.6803,868000.0
2009-02-26 09:55:00,6.74,6.75,6.68,6.75,379600.0,6.6803,6.6902,6.6208,6.6902,379600.0
2009-02-26 10:00:00,6.75,6.78,6.7,6.75,368000.0,6.6902,6.72,6.6407,6.6902,368000.0
2009-02-26 10:05:00,6.75,6.75,6.69,6.69,438800.0,6.6902,6.6902,6.6308,6.6308,438800.0
2009-02-26 10:10:00,6.69,6.7,6.64,6.64,403200.0,6.6308,6.6407,6.5812,6.5812,403200.0
2009-02-26 10:15:00,6.64,6.68,6.63,6.67,466000.0,6.5812,6.6208,6.5713,6.6109,466000.0
2009-02-26 10:20:00,6.67,6.69,6.63,6.67,438000.0,6.6109,6.6308,6.5713,6.6109,438000.0
2009-02-26 10:25:00,6.67,6.74,6.67,6.73,387600.0,6.6109,6.6803,6.6109,6.6704,387600.0
2009-02-26 10:30:00,6.73,6.81,6.71,6.8,483600.0,6.6704,6.7497,6.6506,6.7398,483600.0
2009-02-26 10:35:00,6.8,6.93,6.78,6.86,1268400.0,6.7398,6.8686,6.72,6.7992,1268400.0
2009-02-26 10:40:00,6.86,6.87,6.82,6.83,326800.0,6.7992,6.8092,6.7596,6.7695,326800.0
2009-02-26 10:45:00,6.83,6.86,6.81,6.81,268800.0,6.7695,6.7992,6.7497,6.7497,268800.0
2009-02-26 10:50:00,6.81,6.81,6.74,6.74,320000.0,6.7497,6.7497,6.6803,6.6803,320000.0
2009-02-26 10:55:00,6.74,6.75,6.68,6.75,683200.0,6.6803,6.6902,6.6208,6.6902,683200.0
2009-02-26 11:00:00,6.75,6.77,6.66,6.66,444400.0,6.6902,6.71,6.601,6.601,444400.0
2009-02-26 11:05:00,6.66,6.68,6.63,6.63,421600.0,6.601,6.6208,6.5713,6.5713,421600.0
2009-02-26 11:10:00,6.63,6.7,6.63,6.68,254400.0,6.5713,6.6407,6.5713,6.6208,254400.0
2009-02-26 11:15:00,6.67,6.68,6.63,6.63,234400.0,6.6109,6.6208,6.5713,6.5713,234400.0
2009-02-26 11:20:00,6.63,6.68,6.63,6.68,211600.0,6.5713,6.6208,6.5713,6.6208,211600.0
2009-02-26 11:25:00,6.68,6.71,6.67,6.68,309600.0,6.6208,6.6506,6.6109,6.6208,309600.0
2009-02-26 11:30:00,6.68,6.72,6.68,6.71,225600.0,6.6208,6.6605,6.6208,6.6506,225600.0
2009-02-26 11:35:00,6.71,6.71,6.66,6.66,437600.0,6.6506,6.6506,6.601,6.601,437600.0
2009-02-26 11:40:00,6.66,6.67,6.63,6.63,269600.0,6.601,6.6109,6.5713,6.5713,269600.0
2009-02-26 11:45:00,6.63,6.68,6.63,6.68,388800.0,6.5713,6.6208,6.5713,6.6208,388800.0
2009-02-26 11:50:00,6.67,6.69,6.66,6.69,134800.0,6.6109,6.6308,6.601,6.6308,134800.0
2009-02-26 11:55:00,6.68,6.74,6.68,6.74,272800.0,6.6208,6.6803,6.6208,6.6803,272800.0
2009-02-26 12:00:00,6.73,6.8,6.73,6.76,399200.0,6.6704,6.7398,6.6704,6.7001,399200.0
2009-02-26 12:05:00,6.76,6.8,6.76,6.78,202800.0,6.7001,6.7398,6.7001,6.72,202800.0
2009-02-26 12:10:00,6.78,6.8,6.78,6.79,148400.0,6.72,6.7398,6.72,6.7299,148400.0
2009-02-26 12:15:00,6.79,6.8,6.77,6.78,191600.0,6.7299,6.7398,6.71,6.72,191600.0
2009-02-26 12:20:00,6.78,6.78,6.74,6.75,142000.0,6.72,6.72,6.6803,6.6902,142000.0
2009-02-26 12:25:00,6.75,6.77,6.73,6.76,122800.0,6.6902,6.71,6.6704,6.7001,122800.0
2009-02-26 12:30:00,6.76,6.76,6.74,6.75,92800.0,6.7001,6.7001,6.6803,6.6902,92800.0
2009-02-26 12:35:00,6.75,6.79,6.75,6.79,278800.0,6.6902,6.7299,6.6902,6.7299,278800.0
2009-02-26 12:40:00,6.78,6.8,6.77,6.77,147600.0,6.72,6.7398,6.71,6.71,147600.0
2009-02-26 12:45:00,6.77,6.85,6.77,6.85,150800.0,6.71,6.7893,6.71,6.7893,150800.0
2009-02-26 12:50:00,6.85,6.85,6.81,6.82,204000.0,6.7893,6.7893,6.7497,6.7596,204000.0
2009-02-26 12:55:00,6.82,6.84,6.79,6.8,61600.0,6.7596,6.7794,6.7299,6.7398,61600.0
2009-02-26 13:00:00,6.8,6.82,6.77,6.81,214400.0,6.7398,6.7596,6.71,6.7497,214400.0
2009-02-26 13:05:00,6.81,6.82,6.79,6.79,244800.0,6.7497,6.7596,6.7299,6.7299,244800.0
2009-02-26 13:10:00,6.79,6.8,6.77,6.8,176000.0,6.7299,6.7398,6.71,6.7398,176000.0
2009-02-26 13:15:00,6.8,6.84,6.79,6.83,183200.0,6.7398,6.7794,6.7299,6.7695,183200.0
2009-02-26 13:20:00,6.83,6.85,6.81,6.83,300400.0,6.7695,6.7893,6.7497,6.7695,300400.0
2009-02-26 13:25:00,6.83,6.88,6.82,6.86,235200.0,6.7695,6.8191,6.7596,6.7992,235200.0
2009-02-26 13:30:00,6.86,6.92,6.86,6.92,287600.0,6.7992,6.8587,6.7992,6.8587,287600.0
2009-02-26 13:35:00,6.92,6.93,6.9,6.91,233600.0,6.8587,6.8686,6.8389,6.8488,233600.0
2009-02-26 13:40:00,6.91,7.0,6.91,6.98,428800.0,6.8488,6.938,6.8488,6.9182,428800.0
2009-02-26 13:45:00,6.98,7.06,6.98,7.02,697600.0,6.9182,6.9975,6.9182,6.9578,697600.0
2009-02-26 13:50:00,7.01,7.05,7.01,7.05,359600.0,6.9479,6.9876,6.9479,6.9876,359600.0
2009-02-26 13:55:00,7.05,7.05,6.99,6.99,243600.0,6.9876,6.9876,6.9281,6.9281,243600.0
2009-02-26 14:00:00,6.99,7.03,6.97,7.01,216400.0,6.9281,6.9677,6.9083,6.9479,216400.0
2009-02-26 14:05:00,7.02,7.03,6.98,7.01,270400.0,6.9578,6.9677,6.9182,6.9479,270400.0
2009-02-26 14:10:00,7.0,7.09,7.0,7.09,387200.0,6.938,7.0272,6.938,7.0272,387200.0
2009-02-26 14:15:00,7.08,7.1,7.04,7.08,268000.0,7.0173,7.0371,6.9777,7.0173,268000.0
2009-02-26 14:20:00,7.08,7.1,7.06,7.08,315200.0,7.0173,7.0371,6.9975,7.0173,315200.0
2009-02-26 14:25:00,7.08,7.17,7.07,7.15,464000.0,7.0173,7.1065,7.0074,7.0867,464000.0
2009-02-26 14:30:00,7.15,7.16,7.07,7.08,506000.0,7.0867,7.0966,7.0074,7.0173,506000.0
2009-02-26 14:35:00,7.08,7.1,7.06,7.07,278800.0,7.0173,7.0371,6.9975,7.0074,278800.0
2009-02-26 14:40:00,7.07,7.1,7.04,7.09,484400.0,7.0074,7.0371,6.9777,7.0272,484400.0
2009-02-26 14:45:00,7.09,7.12,7.07,7.09,296800.0,7.0272,7.0569,7.0074,7.0272,296800.0
2009-02-26 14:50:00,7.09,7.1,7.04,7.04,334000.0,7.0272,7.0371,6.9777,6.9777,334000.0
2009-02-26 14:55:00,7.04,7.06,7.02,7.06,347600.0,6.9777,6.9975,6.9578,6.9975,347600.0
2009-02-26 15:00:00,7.06,7.06,7.02,7.03,390800.0,6.9975,6.9975,6.9578,6.9677,390800.0
2009-02-26 15:05:00,7.03,7.06,7.03,7.06,260400.0,6.9677,6.9975,6.9677,6.9975,260400.0
2009-02-26 15:10:00,7.06,7.08,7.03,7.05,423600.0,6.9975,7.0173,6.9677,6.9876,423600.0
2009-02-26 15:15:00,7.05,7.09,7.04,7.06,476800.0,6.9876,7.0272,6.9777,6.9975,476800.0
2009-02-26 15:20:00,7.06,7.08,7.03,7.07,424800.0,6.9975,7.0173,6.9677,7.0074,424800.0
2009-02-26 15:25:00,7.07,7.09,7.06,7.08,301200.0,7.0074,7.0272,6.9975,7.0173,301200.0
2009-02-26 15:30:00,7.08,7.09,7.06,7.09,394000.0,7.0173,7.0272,6.9975,7.0272,394000.0
2009-02-26 15:35:00,7.09,7.11,7.09,7.1,457200.0,7.0272,7.047,7.0272,7.0371,457200.0
2009-02-26 15:40:00,7.1,7.13,7.09,7.12,432400.0,7.0371,7.0669,7.0272,7.0569,432400.0
2009-02-26 15:45:00,7.12,7.17,7.12,7.16,483200.0,7.0569,7.1065,7.0569,7.0966,483200.0
2009-02-26 15:50:00,7.17,7.17,7.13,7.14,728400.0,7.1065,7.1065,7.0669,7.0768,728400.0
2009-02-26 15:55:00,7.14,7.15,7.11,7.13,614800.0,7.0768,7.0867,7.047,7.0669,614800.0
2009-02-27 09:30:00,6.99,7.04,6.9,6.9,204800.0,6.9281,6.9777,6.8389,6.8389,204800.0
2009-02-27 09:35:00,6.91,7.0,6.9,6.95,204000.0,6.8488,6.938,6.8389,6.8885,204000.0
2009-02-27 09:40:00,6.95,7.07,6.95,7.06,165200.0,6.8885,7.0074,6.8885,6.9975,165200.0
2009-02-27 09:45:00,7.06,7.15,7.06,7.14,209600.0,6.9975,7.0867,6.9975,7.0768,209600.0
2009-02-27 09:50:00,7.14,7.16,7.09,7.16,101600.0,7.0768,7.0966,7.0272,7.0966,101600.0
2009-02-27 09:55:00,7.16,7.19,7.13,7.16,120000.0,7.0966,7.1263,7.0669,7.0966,120000.0
2009-02-27 10:00:00,7.17,7.2,7.16,7.19,142000.0,7.1065,7.1362,7.0966,7.1263,142000.0
2009-02-27 10:05:00,7.19,7.22,7.19,7.21,216800.0,7.1263,7.1561,7.1263,7.1462,216800.0
2009-02-27 10:10:00,7.22,7.24,7.21,7.22,149200.0,7.1561,7.1759,7.1462,7.1561,149200.0
2009-02-27 10:15:00,7.22,7.26,7.21,7.26,187600.0,7.1561,7.1957,7.1462,7.1957,187600.0
2009-02-27 10:20:00,7.27,7.31,7.23,7.24,214800.0,7.2056,7.2453,7.166,7.1759,214800.0
2009-02-27 10:25:00,7.24,7.28,7.24,7.28,139200.0,7.1759,7.2155,7.1759,7.2155,139200.0
2009-02-27 10:30:00,7.27,7.28,7.27,7.27,94000.0,7.2056,7.2155,7.2056,7.2056,94000.0
2009-02-27 10:35:00,7.27,7.28,7.26,7.28,125200.0,7.2056,7.2155,7.1957,7.2155,125200.0
2009-02-27 10:40:00,7.27,7.33,7.26,7.32,143600.0,7.2056,7.2651,7.1957,7.2552,143600.0
2009-02-27 10:45:00,7.31,7.31,7.24,7.27,86000.0,7.2453,7.2453,7.1759,7.2056,86000.0
2009-02-27 10:50:00,7.27,7.3,7.25,7.25,58400.0,7.2056,7.2354,7.1858,7.1858,58400.0
2009-02-27 10:55:00,7.24,7.25,7.19,7.21,88000.0,7.1759,7.1858,7.1263,7.1462,88000.0
2009-02-27 11:00:00,7.22,7.26,7.21,7.24,124800.0,7.1561,7.1957,7.1462,7.1759,124800.0
2009-02-27 11:05:00,7.24,7.26,7.23,7.24,105200.0,7.1759,7.1957,7.166,7.1759,105200.0
2009-02-27 11:10:00,7.24,7.24,7.22,7.23,81600.0,7.1759,7.1759,7.1561,7.166,81600.0
2009-02-27 11:15:00,7.23,7.23,7.22,7.22,72800.0,7.166,7.166,7.1561,7.1561,72800.0
2009-02-27 11:20:00,7.23,7.28,7.22,7.28,102400.0,7.166,7.2155,7.1561,7.2155,102400.0
2009-02-27 11:25:00,7.28,7.3,7.27,7.28,475600.0,7.2155,7.2354,7.2056,7.2155,475600.0
2009-02-27 11:30:00,7.28,7.29,7.26,7.26,242000.0,7.2155,7.2254,7.1957,7.1957,242000.0
2009-02-27 11:35:00,7.26,7.26,7.23,7.24,271200.0,7.1957,7.1957,7.166,7.1759,271200.0
2009-02-27 11:40:00,7.23,7.24,7.23,7.24,433200.0,7.166,7.1759,7.166,7.1759,433200.0
2009-02-27 11:45:00,7.24,7.24,7.23,7.24,191200.0,7.1759,7.1759,7.166,7.1759,191200.0
2009-02-27 11:50:00,7.23,7.24,7.19,7.19,285200.0,7.166,7.1759,7.1263,7.1263,285200.0
2009-02-27 11:55:00,7.19,7.24,7.18,7.22,422800.0,7.1263,7.1759,7.1164,7.1561,422800.0
2009-02-27 12:00:00,7.22,7.28,7.22,7.27,145600.0,7.1561,7.2155,7.1561,7.2056,145600.0
2009-02-27 12:05:00,7.26,7.3,7.21,7.21,282400.0,7.1957,7.2354,7.1462,7.1462,282400.0
2009-02-27 12:10:00,7.21,7.21,7.18,7.19,325600.0,7.1462,7.1462,7.1164,7.1263,325600.0
2009-02-27 12:15:00,7.2,7.26,7.19,7.21,96000.0,7.1362,7.1957,7.1263,7.1462,96000.0
2009-02-27 12:20:00,7.21,7.25,7.2,7.25,111600.0,7.1462,7.1858,7.1362,7.1858,111600.0
2009-02-27 12:25:00,7.25,7.25,7.25,7.25,56400.0,7.1858,7.1858,7.1858,7.1858,56400.0
2009-02-27 12:30:00,7.25,7.25,7.23,7.23,31600.0,7.1858,7.1858,7.166,7.166,31600.0
2009-02-27 12:35:00,7.23,7.24,7.19,7.19,37600.0,7.166,7.1759,7.1263,7.1263,37600.0
2009-02-27 12:40:00,7.18,7.2,7.17,7.19,56000.0,7.1164,7.1362,7.1065,7.1263,56000.0
2009-02-27 12:45:00,7.19,7.2,7.18,7.19,22000.0,7.1263,7.1362,7.1164,7.1263,22000.0
2009-02-27 12:50:00,7.19,7.22,7.19,7.21,46000.0,7.1263,7.1561,7.1263,7.1462,46000.0
2009-02-27 12:55:00,7.21,7.23,7.19,7.23,57600.0,7.1462,7.166,7.1263,7.166,57600.0
2009-02-27 13:00:00,7.23,7.25,7.23,7.24,99200.0,7.166,7.1858,7.166,7.1759,99200.0
2009-02-27 13:05:00,7.24,7.25,7.23,7.24,65200.0,7.1759,7.1858,7.166,7.1759,65200.0
2009-02-27 13:10:00,7.24,7.24,7.21,7.21,62400.0,7.1759,7.1759,7.1462,7.1462,62400.0
2009-02-27 13:15:00,7.21,7.21,7.18,7.21,77200.0,7.1462,7.1462,7.1164,7.1462,77200.0
2009-02-27 13:20:00,7.22,7.24,7.2,7.21,50800.0,7.1561,7.1759,7.1362,7.1462,50800.0
2009-02-27 13:25:00,7.22,7.23,7.21,7.23,32400.0,7.1561,7.166,7.1462,7.166,32400.0
2009-02-27 13:30:00,7.23,7.26,7.18,7.24,141600.0,7.166,7.1957,7.1164,7.1759,141600.0
2009-02-27 13:35:00,7.23,7.24,7.16,7.19,53600.0,7.166,7.1759,7.0966,7.1263,53600.0
2009-02-27 13:40:00,7.18,7.21,7.18,7.2,43600.0,7.1164,7.1462,7.1164,7.1362,43600.0
2009-02-27 13:45:00,7.19,7.25,7.19,7.24,57200.0,7.1263,7.1858,7.1263,7.1759,57200.0
2009-02-27 13:50:00,7.25,7.27,7.24,7.24,78400.0,7.1858,7.2056,7.1759,7.1759,78400.0
2009-02-27 13:55:00,7.24,7.25,7.23,7.23,148400.0,7.1759,7.1858,7.166,7.166,148400.0
2009-02-27 14:00:00,7.24,7.25,7.22,7.23,220800.0,7.1759,7.1858,7.1561,7.166,220800.0
2009-02-27 14:05:00,7.23,7.25,7.21,7.22,129200.0,7.166,7.1858,7.1462,7.1561,129200.0
2009-02-27 14:10:00,7.21,7.22,7.19,7.21,78400.0,7.1462,7.1561,7.1263,7.1462,78400.0
2009-02-27 14:15:00,7.21,7.24,7.19,7.21,58000.0,7.1462,7.1759,7.1263,7.1462,58000.0
2009-02-27 14:20:00,7.21,7.23,7.18,7.18,48800.0,7.1462,7.166,7.1164,7.1164,48800.0
2009-02-27 14:25:00,7.18,7.22,7.14,7.15,158800.0,7.1164,7.1561,7.0768,7.0867,158800.0
2009-02-27 14:30:00,7.15,7.16,7.14,7.14,118400.0,7.0867,7.0966,7.0768,7.0768,118400.0
2009-02-27 14:35:00,7.14,7.15,7.09,7.1,211200.0,7.0768,7.0867,7.0272,7.0371,211200.0
2009-02-27 14:40:00,7.1,7.15,7.1,7.12,143600.0,7.0371,7.0867,7.0371,7.0569,143600.0
2009-02-27 14:45:00,7.12,7.17,7.11,7.16,116800.0,7.0569,7.1065,7.047,7.0966,116800.0
2009-02-27 14:50:00,7.16,7.18,7.14,7.14,107600.0,7.0966,7.1164,7.0768,7.0768,107600.0
2009-02-27 14:55:00,7.14,7.18,7.14,7.16,103200.0,7.0768,7.1164,7.0768,7.0966,103200.0
2009-02-27 15:00:00,7.16,7.16,7.11,7.12,320800.0,7.0966,7.0966,7.047,7.0569,320800.0
2009-02-27 15:05:00,7.12,7.12,7.08,7.08,213600.0,7.0569,7.0569,7.0173,7.0173,213600.0
2009-02-27 15:10:00,7.08,7.09,7.03,7.03,364400.0,7.0173,7.0272,6.9677,6.9677,364400.0
2009-02-27 15:15:00,7.04,7.04,6.96,7.01,446400.0,6.9777,6.9777,6.8984,6.9479,446400.0
2009-02-27 15:20:00,7.01,7.05,6.99,7.04,257200.0,6.9479,6.9876,6.9281,6.9777,257200.0
2009-02-27 15:25:00,7.04,7.08,7.03,7.03,260800.0,6.9777,7.0173,6.9677,6.9677,260800.0
2009-02-27 15:30:00,7.03,7.05,7.02,7.03,644400.0,6.9677,6.9876,6.9578,6.9677,644400.0
2009-02-27 15:35:00,7.03,7.03,6.98,7.0,572000.0,6.9677,6.9677,6.9182,6.938,572000.0
2009-02-27 15:40:00,7.0,7.03,6.99,7.03,569200.0,6.938,6.9677,6.9281,6.9677,569200.0
2009-02-27 15:45:00,7.03,7.05,7.01,7.05,530400.0,6.9677,6.9876,6.9479,6.9876,530400.0
2009-02-27 15:50:00,7.05,7.05,7.02,7.03,509600.0,6.9876,6.9876,6.9578,6.9677,509600.0
2009-02-27 15:55:00,7.03,7.03,7.0,7.0,845200.0,6.9677,6.9677,6.938,6.938,845200.0
2009-03-02 09:30:00,6.88,6.88,6.76,6.78,203200.0,6.8191,6.8191,6.7001,6.72,203200.0
2009-03-02 09:35:00,6.78,6.9,6.77,6.87,51600.0,6.72,6.8389,6.71,6.8092,51600.0
2009-03-02 09:40:00,6.87,6.95,6.87,6.93,128000.0,6.8092,6.8885,6.8092,6.8686,128000.0
2009-03-02 09:45:00,6.92,6.93,6.88,6.91,105600.0,6.8587,6.8686,6.8191,6.8488,105600.0
2009-03-02 09:50:00,6.92,6.98,6.91,6.94,66800.0,6.8587,6.9182,6.8488,6.8785,66800.0
2009-03-02 09:55:00,6.94,6.95,6.93,6.93,61200.0,6.8785,6.8885,6.8686,6.8686,61200.0
2009-03-02 10:00:00,6.94,6.99,6.92,6.94,201200.0,6.8785,6.9281,6.8587,6.8785,201200.0
2009-03-02 10:05:00,6.93,6.93,6.9,6.92,140400.0,6.8686,6.8686,6.8389,6.8587,140400.0
2009-03-02 10:10:00,6.92,6.95,6.9,6.9,77200.0,6.8587,6.8885,6.8389,6.8389,77200.0
2009-03-02 10:15:00,6.9,6.9,6.88,6.9,113200.0,6.8389,6.8389,6.8191,6.8389,113200.0
2009-03-02 10:20:00,6.89,6.91,6.88,6.91,96400.0,6.829,6.8488,6.8191,6.8488,96400.0
2009-03-02 10:25:00,6.91,6.92,6.9,6.92,64400.0,6.8488,6.8587,6.8389,6.8587,64400.0
2009-03-02 10:30:00,6.91,6.91,6.89,6.89,32400.0,6.8488,6.8488,6.829,6.829,32400.0
2009-03-02 10:35:00,6.89,6.91,6.89,6.89,67600.0,6.829,6.8488,6.829,6.829,67600.0
2009-03-02 10:40:00,6.88,6.91,6.87,6.91,217200.0,6.8191,6.8488,6.8092,6.8488,217200.0
2009-03-02 10:45:00,6.91,6.91,6.89,6.9,148000.0,6.8488,6.8488,6.829,6.8389,148000.0
2009-03-02 10:50:00,6.9,6.9,6.88,6.88,88800.0,6.8389,6.8389,6.8191,6.8191,88800.0
2009-03-02 10:55:00,6.88,6.9,6.86,6.87,100800.0,6.8191,6.8389,6.7992,6.8092,100800.0
2009-03-02 11:00:00,6.87,6.91,6.87,6.88,106000.0,6.8092,6.8488,6.8092,6.8191,106000.0
2009-03-02 11:05:00,6.88,6.88,6.85,6.86,84000.0,6.8191,6.8191,6.7893,6.7992,84000.0
2009-03-02 11:10:00,6.86,6.88,6.85,6.87,60800.0,6.7992,6.8191,6.7893,6.8092,60800.0
2009-03-02 11:15:00,6.87,6.88,6.87,6.88,49600.0,6.8092,6.8191,6.8092,6.8191,49600.0
2009-03-02 11:20:00,6.88,6.93,6.88,6.91,67600.0,6.8191,6.8686,6.8191,6.8488,67600.0
2009-03-02 11:25:00,6.91,6.91,6.87,6.88,34400.0,6.8488,6.8488,6.8092,6.8191,34400.0
2009-03-02 11:30:00,6.88,6.88,6.85,6.85,52800.0,6.8191,6.8191,6.7893,6.7893,52800.0
2009-03-02 11:35:00,6.85,6.85,6.83,6.83,52000.0,6.7893,6.7893,6.7695,6.7695,52000.0
2009-03-02 11:40:00,6.84,6.87,6.84,6.86,53600.0,6.7794,6.8092,6.7794,6.7992,53600.0
2009-03-02 11:45:00,6.86,6.87,6.86,6.87,55200.0,6.7992,6.8092,6.7992,6.8092,55200.0
2009-03-02 11:50:00,6.87,6.87,6.82,6.83,96800.0,6.8092,6.8092,6.7596,6.7695,96800.0
2009-03-02 11:55:00,6.84,6.87,6.82,6.87,90400.0,6.7794,6.8092,6.7596,6.8092,90400.0
2009-03-02 12:00:00,6.87,6.88,6.86,6.87,195200.0,6.8092,6.8191,6.7992,6.8092,195200.0
2009-03-02 12:05:00,6.87,6.88,6.86,6.86,126000.0,6.8092,6.8191,6.7992,6.7992,126000.0
2009-03-02 12:10:00,6.86,6.86,6.85,6.85,43600.0,6.7992,6.7992,6.7893,6.7893,43600.0
2009-03-02 12:15:00,6.86,6.87,6.86,6.86,37200.0,6.7992,6.8092,6.7992,6.7992,37200.0
2009-03-02 12:20:00,6.86,6.88,6.86,6.88,60400.0,6.7992,6.8191,6.7992,6.8191,60400.0
2009-03-02 12:25:00,6.88,6.89,6.88,6.88,62400.0,6.8191,6.829,6.8191,6.8191,62400.0
2009-03-02 12:30:00,6.87,6.88,6.87,6.88,23600.0,6.8092,6.8191,6.8092,6.8191,23600.0
2009-03-02 12:35:00,6.88,6.88,6.86,6.86,30800.0,6.8191,6.8191,6.7992,6.7992,30800.0
2009-03-02 12:40:00,6.86,6.86,6.84,6.85,25600.0,6.7992,6.7992,6.7794,6.7893,25600.0
2009-03-02 12:45:00,6.85,6.85,6.82,6.82,53600.0,6.7893,6.7893,6.7596,6.7596,53600.0
2009-03-02 12:50:00,6.82,6.87,6.82,6.86,73600.0,6.7596,6.8092,6.7596,6.7992,73600.0
2009-03-02 12:55:00,6.86,6.87,6.82,6.83,90000.0,6.7992,6.8092,6.7596,6.7695,90000.0
2009-03-02 13:00:00,6.83,6.87,6.83,6.87,151600.0,6.7695,6.8092,6.7695,6.8092,151600.0
2009-03-02 13:05:00,6.87,6.88,6.86,6.88,114400.0,6.8092,6.8191,6.7992,6.8191,114400.0
2009-03-02 13:10:00,6.88,6.88,6.86,6.86,50800.0,6.8191,6.8191,6.7992,6.7992,50800.0
2009-03-02 13:15:00,6.86,6.87,6.82,6.83,77600.0,6.7992,6.8092,6.7596,6.7695,77600.0
2009-03-02 13:20:00,6.83,6.83,6.81,6.81,28000.0,6.7695,6.7695,6.7497,6.7497,28000.0
2009-03-02 13:25:00,6.81,6.83,6.8,6.82,48800.0,6.7497,6.7695,6.7398,6.7596,48800.0
2009-03-02 13:30:00,6.83,6.83,6.81,6.81,34000.0,6.7695,6.7695,6.7497,6.7497,34000.0
2009-03-02 13:35:00,6.81,6.82,6.8,6.82,41600.0,6.7497,6.7596,6.7398,6.7596,41600.0
2009-03-02 13:40:00,6.83,6.85,6.82,6.84,61200.0,6.7695,6.7893,6.7596,6.7794,61200.0
2009-03-02 13:45:00,6.84,6.87,6.83,6.87,50400.0,6.7794,6.8092,6.7695,6.8092,50400.0
2009-03-02 13:50:00,6.87,6.88,6.86,6.88,34400.0,6.8092,6.8191,6.7992,6.8191,34400.0
2009-03-02 13:55:00,6.88,6.91,6.88,6.9,48400.0,6.8191,6.8488,6.8191,6.8389,48400.0
2009-03-02 14:00:00,6.91,6.91,6.88,6.89,101600.0,6.8488,6.8488,6.8191,6.829,101600.0
2009-03-02 14:05:00,6.89,6.89,6.85,6.85,158000.0,6.829,6.829,6.7893,6.7893,158000.0
2009-03-02 14:10:00,6.85,6.86,6.85,6.86,127600.0,6.7893,6.7992,6.7893,6.7992,127600.0
2009-03-02 14:15:00,6.86,6.87,6.85,6.85,226000.0,6.7992,6.8092,6.7893,6.7893,226000.0
2009-03-02 14:20:00,6.85,6.86,6.84,6.85,150000.0,6.7893,6.7992,6.7794,6.7893,150000.0
2009-03-02 14:25:00,6.85,6.86,6.84,6.85,72400.0,6.7893,6.7992,6.7794,6.7893,72400.0
2009-03-02 14:30:00,6.85,6.89,6.84,6.88,89600.0,6.7893,6.829,6.7794,6.8191,89600.0
2009-03-02 14:35:00,6.89,6.91,6.88,6.88,213600.0,6.829,6.8488,6.8191,6.8191,213600.0
2009-03-02 14:40:00,6.87,6.89,6.86,6.89,225200.0,6.8092,6.829,6.7992,6.829,225200.0
2009-03-02 14:45:00,6.89,6.89,6.85,6.87,114800.0,6.829,6.829,6.7893,6.8092,114800.0
2009-03-02 14:50:00,6.86,6.89,6.85,6.86,142400.0,6.7992,6.829,6.7893,6.7992,142400.0
2009-03-02 14:55:00,6.86,6.86,6.83,6.84,251600.0,6.7992,6.7992,6.7695,6.7794,251600.0
2009-03-02 15:00:00,6.84,6.85,6.8,6.82,186800.0,6.7794,6.7893,6.7398,6.7596,186800.0
2009-03-02 15:05:00,6.81,6.83,6.8,6.82,130000.0,6.7497,6.7695,6.7398,6.7596,130000.0
2009-03-02 15:10:00,6.82,6.86,6.81,6.83,172400.0,6.7596,6.7992,6.7497,6.7695,172400.0
2009-03-02 15:15:00,6.83,6.84,6.8,6.81,130800.0,6.7695,6.7794,6.7398,6.7497,130800.0
2009-03-02 15:20:00,6.81,6.86,6.81,6.83,233200.0,6.7497,6.7992,6.7497,6.7695,233200.0
2009-03-02 15:25:00,6.83,6.88,6.83,6.88,226400.0,6.7695,6.8191,6.7695,6.8191,226400.0
2009-03-02 15:30:00,6.88,6.91,6.87,6.89,218400.0,6.8191,6.8488,6.8092,6.829,218400.0
2009-03-02 15:35:00,6.89,6.89,6.85,6.86,166000.0,6.829,6.829,6.7893,6.7992,166000.0
2009-03-02 15:40:00,6.86,6.86,6.83,6.85,190400.0,6.7992,6.7992,6.7695,6.7893,190400.0
2009-03-02 15:45:00,6.85,6.87,6.82,6.83,246000.0,6.7893,6.8092,6.7596,6.7695,246000.0
2009-03-02 15:50:00,6.83,6.86,6.81,6.84,254800.0,6.7695,6.7992,6.7497,6.7794,254800.0
2009-03-02 15:55:00,6.84,6.87,6.83,6.83,513600.0,6.7794,6.8092,6.7695,6.7695,513600.0
2009-03-03 09:30:00,6.89,6.95,6.89,6.89,244400.0,6.829,6.8885,6.829,6.829,244400.0
2009-03-03 09:35:00,6.89,6.95,6.85,6.94,110400.0,6.829,6.8885,6.7893,6.8785,110400.0
2009-03-03 09:40:00,6.93,6.93,6.87,6.87,38000.0,6.8686,6.8686,6.8092,6.8092,38000.0
2009-03-03 09:45:00,6.87,6.92,6.86,6.92,62400.0,6.8092,6.8587,6.7992,6.8587,62400.0
2009-03-03 09:50:00,6.92,6.98,6.92,6.97,140800.0,6.8587,6.9182,6.8587,6.9083,140800.0
2009-03-03 09:55:00,6.97,6.98,6.93,6.94,62400.0,6.9083,6.9182,6.8686,6.8785,62400.0
2009-03-03 10:00:00,6.94,6.97,6.91,6.97,106400.0,6.8785,6.9083,6.8488,6.9083,106400.0
2009-03-03 10:05:00,6.97,6.99,6.94,6.99,104400.0,6.9083,6.9281,6.8785,6.9281,104400.0
2009-03-03 10:10:00,6.99,7.0,6.93,6.94,171200.0,6.9281,6.938,6.8686,6.8785,171200.0
2009-03-03 10:15:00,6.93,7.0,6.93,6.97,102000.0,6.8686,6.938,6.8686,6.9083,102000.0
2009-03-03 10:20:00,6.97,7.03,6.96,7.0,116400.0,6.9083,6.9677,6.8984,6.938,116400.0
2009-03-03 10:25:00,7.0,7.03,6.99,7.01,48400.0,6.938,6.9677,6.9281,6.9479,48400.0
2009-03-03 10:30:00,7.01,7.01,6.97,7.01,85200.0,6.9479,6.9479,6.9083,6.9479,85200.0
2009-03-03 10:35:00,7.01,7.07,7.01,7.07,168800.0,6.9479,7.0074,6.9479,7.0074,168800.0
2009-03-03 10:40:00,7.07,7.1,7.06,7.07,182800.0,7.0074,7.0371,6.9975,7.0074,182800.0
2009-03-03 10:45:00,7.07,7.1,7.05,7.05,165200.0,7.0074,7.0371,6.9876,6.9876,165200.0
2009-03-03 10:50:00,7.04,7.06,7.02,7.03,74800.0,6.9777,6.9975,6.9578,6.9677,74800.0
2009-03-03 10:55:00,7.03,7.03,6.99,7.02,58400.0,6.9677,6.9677,6.9281,6.9578,58400.0
2009-03-03 11:00:00,7.01,7.04,6.99,6.99,86400.0,6.9479,6.9777,6.9281,6.9281,86400.0
2009-03-03 11:05:00,6.98,7.01,6.98,7.0,264400.0,6.9182,6.9479,6.9182,6.938,264400.0
2009-03-03 11:10:00,7.0,7.0,6.94,6.98,111600.0,6.938,6.938,6.8785,6.9182,111600.0
2009-03-03 11:15:00,6.97,6.97,6.92,6.94,226400.0,6.9083,6.9083,6.8587,6.8785,226400.0
2009-03-03 11:20:00,6.94,7.0,6.94,6.99,54800.0,6.8785,6.938,6.8785,6.9281,54800.0
2009-03-03 11:25:00,6.99,7.0,6.95,6.98,44800.0,6.9281,6.938,6.8885,6.9182,44800.0
2009-03-03 11:30:00,6.98,6.98,6.94,6.94,32400.0,6.9182,6.9182,6.8785,6.8785,32400.0
2009-03-03 11:35:00,6.94,6.95,6.92,6.92,54400.0,6.8785,6.8885,6.8587,6.8587,54400.0
2009-03-03 11:40:00,6.92,6.95,6.91,6.95,67600.0,6.8587,6.8885,6.8488,6.8885,67600.0
2009-03-03 11:45:00,6.95,6.96,6.94,6.96,41600.0,6.8885,6.8984,6.8785,6.8984,41600.0
2009-03-03 11:50:00,6.96,6.97,6.92,6.94,46800.0,6.8984,6.9083,6.8587,6.8785,46800.0
2009-03-03 11:55:00,6.94,6.94,6.93,6.93,54000.0,6.8785,6.8785,6.8686,6.8686,54000.0
2009-03-03 12:00:00,6.93,6.96,6.92,6.93,142800.0,6.8686,6.8984,6.8587,6.8686,142800.0
2009-03-03 12:05:00,6.93,6.95,6.92,6.94,84800.0,6.8686,6.8885,6.8587,6.8785,84800.0
2009-03-03 12:10:00,6.94,6.95,6.93,6.93,51200.0,6.8785,6.8885,6.8686,6.8686,51200.0
2009-03-03 12:15:00,6.94,7.01,6.93,7.01,71600.0,6.8785,6.9479,6.8686,6.9479,71600.0
2009-03-03 12:20:00,7.01,7.04,7.01,7.02,104800.0,6.9479,6.9777,6.9479,6.9578,104800.0
2009-03-03 12:25:00,7.02,7.06,7.01,7.06,54400.0,6.9578,6.9975,6.9479,6.9975,54400.0
2009-03-03 12:30:00,7.06,7.06,6.99,7.0,115200.0,6.9975,6.9975,6.9281,6.938,115200.0
2009-03-03 12:35:00,7.0,7.03,6.99,6.99,74400.0,6.938,6.9677,6.9281,6.9281,74400.0
2009-03-03 12:40:00,6.99,7.0,6.98,7.0,58000.0,6.9281,6.938,6.9182,6.938,58000.0
2009-03-03 12:45:00,7.0,7.01,6.98,6.98,59200.0,6.938,6.9479,6.9182,6.9182,59200.0
2009-03-03 12:50:00,6.98,7.0,6.96,7.0,89600.0,6.9182,6.938,6.8984,6.938,89600.0
2009-03-03 12:55:00,7.0,7.0,6.96,6.97,46000.0,6.938,6.938,6.8984,6.9083,46000.0
2009-03-03 13:00:00,6.98,6.99,6.96,6.99,61200.0,6.9182,6.9281,6.8984,6.9281,61200.0
2009-03-03 13:05:00,6.99,6.99,6.95,6.98,49200.0,6.9281,6.9281,6.8885,6.9182,49200.0
2009-03-03 13:10:00,6.98,7.01,6.98,6.99,44000.0,6.9182,6.9479,6.9182,6.9281,44000.0
2009-03-03 13:15:00,6.99,7.01,6.99,7.01,37600.0,6.9281,6.9479,6.9281,6.9479,37600.0
2009-03-03 13:20:00,7.01,7.02,7.0,7.0,43600.0,6.9479,6.9578,6.938,6.938,43600.0
2009-03-03 13:25:00,7.0,7.0,6.99,6.99,78000.0,6.938,6.938,6.9281,6.9281,78000.0
2009-03-03 13:30:00,6.99,7.03,6.99,7.01,119600.0,6.9281,6.9677,6.9281,6.9479,119600.0
2009-03-03 13:35:00,7.01,7.02,6.98,7.0,68400.0,6.9479,6.9578,6.9182,6.938,68400.0
2009-03-03 13:40:00,7.0,7.03,7.0,7.01,111200.0,6.938,6.9677,6.938,6.9479,111200.0
2009-03-03 13:45:00,7.01,7.03,6.99,7.01,137600.0,6.9479,6.9677,6.9281,6.9479,137600.0
2009-03-03 13:50:00,7.01,7.08,7.01,7.08,142400.0,6.9479,7.0173,6.9479,7.0173,142400.0
2009-03-03 13:55:00,7.08,7.12,7.07,7.12,168000.0,7.0173,7.0569,7.0074,7.0569,168000.0
2009-03-03 14:00:00,7.12,7.17,7.11,7.16,290800.0,7.0569,7.1065,7.047,7.0966,290800.0
2009-03-03 14:05:00,7.16,7.16,7.11,7.12,120800.0,7.0966,7.0966,7.047,7.0569,120800.0
2009-03-03 14:10:00,7.12,7.14,7.11,7.13,127200.0,7.0569,7.0768,7.047,7.0669,127200.0
2009-03-03 14:15:00,7.13,7.14,7.1,7.1,98000.0,7.0669,7.0768,7.0371,7.0371,98000.0
2009-03-03 14:20:00,7.1,7.13,7.09,7.13,89600.0,7.0371,7.0669,7.0272,7.0669,89600.0
2009-03-03 14:25:00,7.13,7.14,7.1,7.12,132800.0,7.0669,7.0768,7.0371,7.0569,132800.0
2009-03-03 14:30:00,7.13,7.17,7.12,7.17,117600.0,7.0669,7.1065,7.0569,7.1065,117600.0
2009-03-03 14:35:00,7.17,7.18,7.16,7.16,134800.0,7.1065,7.1164,7.0966,7.0966,134800.0
2009-03-03 14:40:00,7.16,7.18,7.15,7.16,126400.0,7.0966,7.1164,7.0867,7.0966,126400.0
2009-03-03 14:45:00,7.16,7.16,7.12,7.15,108000.0,7.0966,7.0966,7.0569,7.0867,108000.0
2009-03-03 14:50:00,7.15,7.16,7.12,7.15,75600.0,7.0867,7.0966,7.0569,7.0867,75600.0
2009-03-03 14:55:00,7.15,7.15,7.13,7.14,430400.0,7.0867,7.0867,7.0669,7.0768,430400.0
2009-03-03 15:00:00,7.14,7.14,7.1,7.1,212000.0,7.0768,7.0768,7.0371,7.0371,212000.0
2009-03-03 15:05:00,7.1,7.11,7.07,7.1,148800.0,7.0371,7.047,7.0074,7.0371,148800.0
2009-03-03 15:10:00,7.1,7.12,7.08,7.1,187600.0,7.0371,7.0569,7.0173,7.0371,187600.0
2009-03-03 15:15:00,7.1,7.13,7.09,7.11,158000.0,7.0371,7.0669,7.0272,7.047,158000.0
2009-03-03 15:20:00,7.11,7.12,7.08,7.1,302400.0,7.047,7.0569,7.0173,7.0371,302400.0
2009-03-03 15:25:00,7.1,7.11,7.08,7.08,216000.0,7.0371,7.047,7.0173,7.0173,216000.0
2009-03-03 15:30:00,7.08,7.11,7.07,7.11,284800.0,7.0173,7.047,7.0074,7.047,284800.0
2009-03-03 15:35:00,7.11,7.11,7.04,7.04,299200.0,7.047,7.047,6.9777,6.9777,299200.0
2009-03-03 15:40:00,7.04,7.06,7.04,7.05,345600.0,6.9777,6.9975,6.9777,6.9876,345600.0
2009-03-03 15:45:00,7.05,7.06,7.03,7.05,278000.0,6.9876,6.9975,6.9677,6.9876,278000.0
2009-03-03 15:50:00,7.05,7.11,7.05,7.09,426000.0,6.9876,7.047,6.9876,7.0272,426000.0
2009-03-03 15:55:00,7.09,7.09,7.04,7.04,569200.0,7.0272,7.0272,6.9777,6.9777,569200.0
2009-03-04 09:30:00,7.18,7.21,7.16,7.18,83200.0,7.1164,7.1462,7.0966,7.1164,83200.0
2009-03-04 09:35:00,7.18,7.29,7.18,7.29,87600.0,7.1164,7.2254,7.1164,7.2254,87600.0
2009-03-04 09:40:00,7.28,7.34,7.28,7.33,103600.0,7.2155,7.275,7.2155,7.2651,103600.0
2009-03-04 09:45:00,7.32,7.33,7.28,7.28,226000.0,7.2552,7.2651,7.2155,7.2155,226000.0
2009-03-04 09:50:00,7.28,7.3,7.27,7.29,126000.0,7.2155,7.2354,7.2056,7.2254,126000.0
2009-03-04 09:55:00,7.29,7.32,7.29,7.31,49600.0,7.2254,7.2552,7.2254,7.2453,49600.0
2009-03-04 10:00:00,7.31,7.34,7.3,7.31,212400.0,7.2453,7.275,7.2354,7.2453,212400.0
2009-03-04 10:05:00,7.31,7.37,7.31,7.36,75600.0,7.2453,7.3047,7.2453,7.2948,75600.0
2009-03-04 10:10:00,7.36,7.38,7.35,7.38,152000.0,7.2948,7.3146,7.2849,7.3146,152000.0
2009-03-04 10:15:00,7.38,7.42,7.38,7.41,230000.0,7.3146,7.3543,7.3146,7.3444,230000.0
2009-03-04 10:20:00,7.41,7.42,7.38,7.39,161600.0,7.3444,7.3543,7.3146,7.3246,161600.0
2009-03-04 10:25:00,7.39,7.4,7.36,7.38,120000.0,7.3246,7.3345,7.2948,7.3146,120000.0
2009-03-04 10:30:00,7.37,7.39,7.35,7.36,146000.0,7.3047,7.3246,7.2849,7.2948,146000.0
2009-03-04 10:35:00,7.36,7.37,7.32,7.37,119600.0,7.2948,7.3047,7.2552,7.3047,119600.0
2009-03-04 10:40:00,7.37,7.45,7.37,7.43,92400.0,7.3047,7.384,7.3047,7.3642,92400.0
2009-03-04 10:45:00,7.43,7.5,7.43,7.49,325600.0,7.3642,7.4336,7.3642,7.4237,325600.0
2009-03-04 10:50:00,7.49,7.53,7.48,7.5,488800.0,7.4237,7.4633,7.4138,7.4336,488800.0
2009-03-04 10:55:00,7.5,7.53,7.49,7.53,267200.0,7.4336,7.4633,7.4237,7.4633,267200.0
2009-03-04 11:00:00,7.53,7.58,7.51,7.51,195200.0,7.4633,7.5129,7.4435,7.4435,195200.0
2009-03-04 11:05:00,7.51,7.56,7.51,7.53,90800.0,7.4435,7.4931,7.4435,7.4633,90800.0
2009-03-04 11:10:00,7.53,7.53,7.49,7.49,189600.0,7.4633,7.4633,7.4237,7.4237,189600.0
2009-03-04 11:15:00,7.49,7.53,7.48,7.53,74400.0,7.4237,7.4633,7.4138,7.4633,74400.0
2009-03-04 11:20:00,7.53,7.56,7.52,7.55,91600.0,7.4633,7.4931,7.4534,7.4831,91600.0
2009-03-04 11:25:00,7.55,7.62,7.54,7.62,199200.0,7.4831,7.5525,7.4732,7.5525,199200.0
2009-03-04 11:30:00,7.62,7.64,7.61,7.64,110400.0,7.5525,7.5723,7.5426,7.5723,110400.0
2009-03-04 11:35:00,7.64,7.65,7.63,7.64,78400.0,7.5723,7.5823,7.5624,7.5723,78400.0
2009-03-04 11:40:00,7.65,7.65,7.62,7.63,76800.0,7.5823,7.5823,7.5525,7.5624,76800.0
2009-03-04 11:45:00,7.63,7.65,7.62,7.63,113200.0,7.5624,7.5823,7.5525,7.5624,113200.0
2009-03-04 11:50:00,7.63,7.63,7.61,7.62,86400.0,7.5624,7.5624,7.5426,7.5525,86400.0
2009-03-04 11:55:00,7.63,7.65,7.62,7.64,68000.0,7.5624,7.5823,7.5525,7.5723,68000.0
2009-03-04 12:00:00,7.65,7.65,7.58,7.58,62000.0,7.5823,7.5823,7.5129,7.5129,62000.0
2009-03-04 12:05:00,7.59,7.59,7.54,7.55,87200.0,7.5228,7.5228,7.4732,7.4831,87200.0
2009-03-04 12:10:00,7.55,7.56,7.54,7.56,62000.0,7.4831,7.4931,7.4732,7.4931,62000.0
2009-03-04 12:15:00,7.56,7.56,7.53,7.54,115200.0,7.4931,7.4931,7.4633,7.4732,115200.0
2009-03-04 12:20:00,7.53,7.54,7.52,7.53,81600.0,7.4633,7.4732,7.4534,7.4633,81600.0
2009-03-04 12:25:00,7.52,7.53,7.5,7.5,44000.0,7.4534,7.4633,7.4336,7.4336,44000.0
2009-03-04 12:30:00,7.5,7.5,7.48,7.49,44400.0,7.4336,7.4336,7.4138,7.4237,44400.0
2009-03-04 12:35:00,7.49,7.51,7.46,7.51,101600.0,7.4237,7.4435,7.3939,7.4435,101600.0
2009-03-04 12:40:00,7.51,7.54,7.51,7.51,72400.0,7.4435,7.4732,7.4435,7.4435,72400.0
2009-03-04 12:45:00,7.51,7.51,7.49,7.5,28000.0,7.4435,7.4435,7.4237,7.4336,28000.0
2009-03-04 12:50:00,7.5,7.53,7.5,7.53,31600.0,7.4336,7.4633,7.4336,7.4633,31600.0
2009-03-04 12:55:00,7.52,7.55,7.51,7.54,119200.0,7.4534,7.4831,7.4435,7.4732,119200.0
2009-03-04 13:00:00,7.53,7.53,7.5,7.5,74800.0,7.4633,7.4633,7.4336,7.4336,74800.0
2009-03-04 13:05:00,7.5,7.51,7.48,7.5,86800.0,7.4336,7.4435,7.4138,7.4336,86800.0
2009-03-04 13:10:00,7.51,7.53,7.49,7.49,102000.0,7.4435,7.4633,7.4237,7.4237,102000.0
2009-03-04 13:15:00,7.48,7.5,7.47,7.49,102800.0,7.4138,7.4336,7.4038,7.4237,102800.0
2009-03-04 13:20:00,7.49,7.49,7.47,7.48,64400.0,7.4237,7.4237,7.4038,7.4138,64400.0
2009-03-04 13:25:00,7.48,7.52,7.48,7.49,46800.0,7.4138,7.4534,7.4138,7.4237,46800.0
2009-03-04 13:30:00,7.5,7.53,7.49,7.51,60800.0,7.4336,7.4633,7.4237,7.4435,60800.0
2009-03-04 13:35:00,7.51,7.51,7.49,7.5,131600.0,7.4435,7.4435,7.4237,7.4336,131600.0
2009-03-04 13:40:00,7.5,7.51,7.49,7.51,87200.0,7.4336,7.4435,7.4237,7.4435,87200.0
2009-03-04 13:45:00,7.51,7.54,7.51,7.51,102800.0,7.4435,7.4732,7.4435,7.4435,102800.0
2009-03-04 13:50:00,7.51,7.52,7.48,7.49,442800.0,7.4435,7.4534,7.4138,7.4237,442800.0
2009-03-04 13:55:00,7.49,7.49,7.48,7.48,141200.0,7.4237,7.4237,7.4138,7.4138,141200.0
2009-03-04 14:00:00,7.48,7.5,7.46,7.48,182800.0,7.4138,7.4336,7.3939,7.4138,182800.0
2009-03-04 14:05:00,7.48,7.51,7.47,7.5,78000.0,7.4138,7.4435,7.4038,7.4336,78000.0
2009-03-04 14:10:00,7.5,7.51,7.48,7.49,197200.0,7.4336,7.4435,7.4138,7.4237,197200.0
2009-03-04 14:15:00,7.49,7.51,7.49,7.5,87600.0,7.4237,7.4435,7.4237,7.4336,87600.0
2009-03-04 14:20:00,7.5,7.51,7.49,7.5,221600.0,7.4336,7.4435,7.4237,7.4336,221600.0
2009-03-04 14:25:00,7.5,7.5,7.48,7.49,113600.0,7.4336,7.4336,7.4138,7.4237,113600.0
2009-03-04 14:30:00,7.49,7.49,7.48,7.49,106000.0,7.4237,7.4237,7.4138,7.4237,106000.0
2009-03-04 14:35:00,7.49,7.53,7.49,7.53,103200.0,7.4237,7.4633,7.4237,7.4633,103200.0
2009-03-04 14:40:00,7.52,7.55,7.51,7.55,87600.0,7.4534,7.4831,7.4435,7.4831,87600.0
2009-03-04 14:45:00,7.55,7.56,7.54,7.55,133200.0,7.4831,7.4931,7.4732,7.4831,133200.0
2009-03-04 14:50:00,7.55,7.57,7.54,7.56,195600.0,7.4831,7.503,7.4732,7.4931,195600.0
2009-03-04 14:55:00,7.56,7.56,7.51,7.53,254000.0,7.4931,7.4931,7.4435,7.4633,254000.0
2009-03-04 15:00:00,7.53,7.55,7.52,7.54,274000.0,7.4633,7.4831,7.4534,7.4732,274000.0
2009-03-04 15:05:00,7.54,7.54,7.52,7.53,169600.0,7.4732,7.4732,7.4534,7.4633,169600.0
2009-03-04 15:10:00,7.53,7.57,7.53,7.55,170400.0,7.4633,7.503,7.4633,7.4831,170400.0
2009-03-04 15:15:00,7.55,7.57,7.54,7.56,116400.0,7.4831,7.503,7.4732,7.4931,116400.0
2009-03-04 15:20:00,7.56,7.57,7.52,7.55,463600.0,7.4931,7.503,7.4534,7.4831,463600.0
2009-03-04 15:25:00,7.55,7.55,7.53,7.54,301600.0,7.4831,7.4831,7.4633,7.4732,301600.0
2009-03-04 15:30:00,7.54,7.54,7.53,7.54,156000.0,7.4732,7.4732,7.4633,7.4732,156000.0
2009-03-04 15:35:00,7.54,7.54,7.51,7.53,264000.0,7.4732,7.4732,7.4435,7.4633,264000.0
2009-03-04 15:40:00,7.54,7.54,7.52,7.53,343600.0,7.4732,7.4732,7.4534,7.4633,343600.0
2009-03-04 15:45:00,7.54,7.54,7.5,7.5,393200.0,7.4732,7.4732,7.4336,7.4336,393200.0
2009-03-04 15:50:00,7.51,7.53,7.5,7.51,488800.0,7.4435,7.4633,7.4336,7.4435,488800.0
2009-03-04 15:55:00,7.51,7.54,7.5,7.5,670800.0,7.4435,7.4732,7.4336,7.4336,670800.0
2009-03-05 09:30:00,7.37,7.46,7.34,7.44,131600.0,7.3047,7.3939,7.275,7.3741,131600.0
2009-03-05 09:35:00,7.44,7.62,7.43,7.57,396000.0,7.3741,7.5525,7.3642,7.503,396000.0
2009-03-05 09:40:00,7.56,7.69,7.55,7.68,353600.0,7.4931,7.6219,7.4831,7.612,353600.0
2009-03-05 09:45:00,7.69,7.74,7.66,7.67,316400.0,7.6219,7.6715,7.5922,7.6021,316400.0
2009-03-05 09:50:00,7.67,7.71,7.66,7.69,205600.0,7.6021,7.6417,7.5922,7.6219,205600.0
2009-03-05 09:55:00,7.69,7.72,7.66,7.66,124400.0,7.6219,7.6516,7.5922,7.5922,124400.0
2009-03-05 10:00:00,7.67,7.71,7.63,7.63,202800.0,7.6021,7.6417,7.5624,7.5624,202800.0
2009-03-05 10:05:00,7.63,7.65,7.6,7.61,160400.0,7.5624,7.5823,7.5327,7.5426,160400.0
2009-03-05 10:10:00,7.61,7.62,7.59,7.6,98800.0,7.5426,7.5525,7.5228,7.5327,98800.0
2009-03-05 10:15:00,7.59,7.61,7.56,7.61,114400.0,7.5228,7.5426,7.4931,7.5426,114400.0
2009-03-05 10:20:00,7.61,7.61,7.58,7.58,72000.0,7.5426,7.5426,7.5129,7.5129,72000.0
2009-03-05 10:25:00,7.57,7.59,7.57,7.58,78800.0,7.503,7.5228,7.503,7.5129,78800.0
2009-03-05 10:30:00,7.58,7.59,7.54,7.57,120400.0,7.5129,7.5228,7.4732,7.503,120400.0
2009-03-05 10:35:00,7.57,7.58,7.55,7.56,48000.0,7.503,7.5129,7.4831,7.4931,48000.0
2009-03-05 10:40:00,7.56,7.58,7.54,7.55,95200.0,7.4931,7.5129,7.4732,7.4831,95200.0
2009-03-05 10:45:00,7.55,7.56,7.5,7.5,169600.0,7.4831,7.4931,7.4336,7.4336,169600.0
2009-03-05 10:50:00,7.5,7.51,7.5,7.51,87600.0,7.4336,7.4435,7.4336,7.4435,87600.0
2009-03-05 10:55:00,7.51,7.52,7.5,7.5,94800.0,7.4435,7.4534,7.4336,7.4336,94800.0
2009-03-05 11:00:00,7.5,7.52,7.49,7.49,278800.0,7.4336,7.4534,7.4237,7.4237,278800.0
2009-03-05 11:05:00,7.49,7.49,7.42,7.45,265200.0,7.4237,7.4237,7.3543,7.384,265200.0
2009-03-05 11:10:00,7.45,7.48,7.45,7.46,153600.0,7.384,7.4138,7.384,7.3939,153600.0
2009-03-05 11:15:00,7.46,7.46,7.4,7.4,111200.0,7.3939,7.3939,7.3345,7.3345,111200.0
2009-03-05 11:20:00,7.4,7.45,7.38,7.41,120000.0,7.3345,7.384,7.3146,7.3444,120000.0
2009-03-05 11:25:00,7.41,7.41,7.35,7.36,125200.0,7.3444,7.3444,7.2849,7.2948,125200.0
2009-03-05 11:30:00,7.36,7.39,7.35,7.37,110000.0,7.2948,7.3246,7.2849,7.3047,110000.0
2009-03-05 11:35:00,7.37,7.41,7.37,7.41,60000.0,7.3047,7.3444,7.3047,7.3444,60000.0
2009-03-05 11:40:00,7.42,7.44,7.39,7.44,68000.0,7.3543,7.3741,7.3246,7.3741,68000.0
2009-03-05 11:45:00,7.43,7.46,7.43,7.46,59200.0,7.3642,7.3939,7.3642,7.3939,59200.0
2009-03-05 11:50:00,7.45,7.45,7.41,7.41,76400.0,7.384,7.384,7.3444,7.3444,76400.0
2009-03-05 11:55:00,7.41,7.44,7.41,7.43,72400.0,7.3444,7.3741,7.3444,7.3642,72400.0
2009-03-05 12:00:00,7.43,7.44,7.41,7.42,88400.0,7.3642,7.3741,7.3444,7.3543,88400.0
2009-03-05 12:05:00,7.43,7.43,7.41,7.41,48000.0,7.3642,7.3642,7.3444,7.3444,48000.0
2009-03-05 12:10:00,7.41,7.42,7.39,7.41,51200.0,7.3444,7.3543,7.3246,7.3444,51200.0
2009-03-05 12:15:00,7.41,7.44,7.41,7.44,60400.0,7.3444,7.3741,7.3444,7.3741,60400.0
2009-03-05 12:20:00,7.43,7.46,7.43,7.43,54000.0,7.3642,7.3939,7.3642,7.3642,54000.0
2009-03-05 12:25:00,7.43,7.45,7.43,7.44,43600.0,7.3642,7.384,7.3642,7.3741,43600.0
2009-03-05 12:30:00,7.44,7.45,7.44,7.45,54400.0,7.3741,7.384,7.3741,7.384,54400.0
2009-03-05 12:35:00,7.44,7.45,7.44,7.45,21200.0,7.3741,7.384,7.3741,7.384,21200.0
2009-03-05 12:40:00,7.44,7.46,7.44,7.46,20400.0,7.3741,7.3939,7.3741,7.3939,20400.0
2009-03-05 12:45:00,7.46,7.47,7.45,7.46,105200.0,7.3939,7.4038,7.384,7.3939,105200.0
2009-03-05 12:50:00,7.45,7.46,7.45,7.46,28400.0,7.384,7.3939,7.384,7.3939,28400.0
2009-03-05 12:55:00,7.45,7.45,7.44,7.45,29200.0,7.384,7.384,7.3741,7.384,29200.0
2009-03-05 13:00:00,7.45,7.45,7.44,7.45,25200.0,7.384,7.384,7.3741,7.384,25200.0
2009-03-05 13:05:00,7.45,7.51,7.45,7.51,45200.0,7.384,7.4435,7.384,7.4435,45200.0
2009-03-05 13:10:00,7.5,7.53,7.5,7.51,42000.0,7.4336,7.4633,7.4336,7.4435,42000.0
2009-03-05 13:15:00,7.51,7.53,7.5,7.53,60800.0,7.4435,7.4633,7.4336,7.4633,60800.0
2009-03-05 13:20:00,7.52,7.53,7.51,7.51,87600.0,7.4534,7.4633,7.4435,7.4435,87600.0
2009-03-05 13:25:00,7.52,7.52,7.51,7.52,27600.0,7.4534,7.4534,7.4435,7.4534,27600.0
2009-03-05 13:30:00,7.52,7.53,7.51,7.53,92000.0,7.4534,7.4633,7.4435,7.4633,92000.0
2009-03-05 13:35:00,7.52,7.53,7.51,7.52,37600.0,7.4534,7.4633,7.4435,7.4534,37600.0
2009-03-05 13:40:00,7.52,7.54,7.5,7.5,129200.0,7.4534,7.4732,7.4336,7.4336,129200.0
2009-03-05 13:45:00,7.5,7.53,7.5,7.51,68400.0,7.4336,7.4633,7.4336,7.4435,68400.0
2009-03-05 13:50:00,7.51,7.52,7.5,7.5,84000.0,7.4435,7.4534,7.4336,7.4336,84000.0
2009-03-05 13:55:00,7.51,7.51,7.5,7.5,119600.0,7.4435,7.4435,7.4336,7.4336,119600.0
2009-03-05 14:00:00,7.5,7.51,7.5,7.5,100400.0,7.4336,7.4435,7.4336,7.4336,100400.0
2009-03-05 14:05:00,7.51,7.51,7.49,7.51,69200.0,7.4435,7.4435,7.4237,7.4435,69200.0
2009-03-05 14:10:00,7.51,7.51,7.5,7.5,94000.0,7.4435,7.4435,7.4336,7.4336,94000.0
2009-03-05 14:15:00,7.5,7.51,7.5,7.51,163600.0,7.4336,7.4435,7.4336,7.4435,163600.0
2009-03-05 14:20:00,7.51,7.51,7.46,7.47,212400.0,7.4435,7.4435,7.3939,7.4038,212400.0
2009-03-05 14:25:00,7.46,7.51,7.46,7.48,124000.0,7.3939,7.4435,7.3939,7.4138,124000.0
2009-03-05 14:30:00,7.48,7.51,7.48,7.51,202800.0,7.4138,7.4435,7.4138,7.4435,202800.0
2009-03-05 14:35:00,7.51,7.53,7.49,7.5,308400.0,7.4435,7.4633,7.4237,7.4336,308400.0
2009-03-05 14:40:00,7.5,7.51,7.48,7.48,101600.0,7.4336,7.4435,7.4138,7.4138,101600.0
2009-03-05 14:45:00,7.48,7.51,7.48,7.51,133600.0,7.4138,7.4435,7.4138,7.4435,133600.0
2009-03-05 14:50:00,7.51,7.52,7.5,7.5,160000.0,7.4435,7.4534,7.4336,7.4336,160000.0
2009-03-05 14:55:00,7.5,7.51,7.46,7.5,220800.0,7.4336,7.4435,7.3939,7.4336,220800.0
2009-03-05 15:00:00,7.5,7.53,7.49,7.53,170000.0,7.4336,7.4633,7.4237,7.4633,170000.0
2009-03-05 15:05:00,7.52,7.56,7.51,7.55,216800.0,7.4534,7.4931,7.4435,7.4831,216800.0
2009-03-05 15:10:00,7.55,7.58,7.55,7.57,268400.0,7.4831,7.5129,7.4831,7.503,268400.0
2009-03-05 15:15:00,7.57,7.59,7.53,7.54,218400.0,7.503,7.5228,7.4633,7.4732,218400.0
2009-03-05 15:20:00,7.54,7.58,7.54,7.57,223200.0,7.4732,7.5129,7.4732,7.503,223200.0
2009-03-05 15:25:00,7.57,7.59,7.54,7.57,264000.0,7.503,7.5228,7.4732,7.503,264000.0
2009-03-05 15:30:00,7.57,7.59,7.55,7.56,315200.0,7.503,7.5228,7.4831,7.4931,315200.0
2009-03-05 15:35:00,7.55,7.55,7.51,7.53,273600.0,7.4831,7.4831,7.4435,7.4633,273600.0
2009-03-05 15:40:00,7.53,7.56,7.51,7.54,309200.0,7.4633,7.4931,7.4435,7.4732,309200.0
2009-03-05 15:45:00,7.54,7.59,7.53,7.57,408800.0,7.4732,7.5228,7.4633,7.503,408800.0
2009-03-05 15:50:00,7.57,7.57,7.53,7.55,375600.0,7.503,7.503,7.4633,7.4831,375600.0
2009-03-05 15:55:00,7.55,7.56,7.53,7.54,533600.0,7.4831,7.4931,7.4633,7.4732,533600.0
2009-03-06 09:30:00,7.55,7.68,7.5,7.5,160000.0,7.4831,7.612,7.4336,7.4336,160000.0
2009-03-06 09:35:00,7.5,7.56,7.5,7.54,121200.0,7.4336,7.4931,7.4336,7.4732,121200.0
2009-03-06 09:40:00,7.54,7.62,7.54,7.56,97600.0,7.4732,7.5525,7.4732,7.4931,97600.0
2009-03-06 09:45:00,7.57,7.57,7.5,7.52,386000.0,7.503,7.503,7.4336,7.4534,386000.0
2009-03-06 09:50:00,7.52,7.52,7.43,7.44,249600.0,7.4534,7.4534,7.3642,7.3741,249600.0
2009-03-06 09:55:00,7.44,7.46,7.42,7.42,250000.0,7.3741,7.3939,7.3543,7.3543,250000.0
2009-03-06 10:00:00,7.42,7.45,7.38,7.38,222800.0,7.3543,7.384,7.3146,7.3146,222800.0
2009-03-06 10:05:00,7.38,7.41,7.37,7.41,228800.0,7.3146,7.3444,7.3047,7.3444,228800.0
2009-03-06 10:10:00,7.41,7.46,7.4,7.41,163600.0,7.3444,7.3939,7.3345,7.3444,163600.0
2009-03-06 10:15:00,7.41,7.41,7.35,7.37,126400.0,7.3444,7.3444,7.2849,7.3047,126400.0
2009-03-06 10:20:00,7.38,7.38,7.32,7.35,228000.0,7.3146,7.3146,7.2552,7.2849,228000.0
2009-03-06 10:25:00,7.35,7.36,7.3,7.34,141600.0,7.2849,7.2948,7.2354,7.275,141600.0
2009-03-06 10:30:00,7.34,7.37,7.28,7.29,226400.0,7.275,7.3047,7.2155,7.2254,226400.0
2009-03-06 10:35:00,7.29,7.3,7.25,7.25,227200.0,7.2254,7.2354,7.1858,7.1858,227200.0
2009-03-06 10:40:00,7.25,7.31,7.25,7.31,106000.0,7.1858,7.2453,7.1858,7.2453,106000.0
2009-03-06 10:45:00,7.3,7.32,7.29,7.31,131200.0,7.2354,7.2552,7.2254,7.2453,131200.0
2009-03-06 10:50:00,7.31,7.31,7.27,7.29,70400.0,7.2453,7.2453,7.2056,7.2254,70400.0
2009-03-06 10:55:00,7.29,7.32,7.28,7.31,130800.0,7.2254,7.2552,7.2155,7.2453,130800.0
2009-03-06 11:00:00,7.31,7.32,7.27,7.31,39600.0,7.2453,7.2552,7.2056,7.2453,39600.0
2009-03-06 11:05:00,7.3,7.3,7.25,7.25,68800.0,7.2354,7.2354,7.1858,7.1858,68800.0
2009-03-06 11:10:00,7.25,7.28,7.25,7.27,81200.0,7.1858,7.2155,7.1858,7.2056,81200.0
2009-03-06 11:15:00,7.27,7.29,7.26,7.26,51200.0,7.2056,7.2254,7.1957,7.1957,51200.0
2009-03-06 11:20:00,7.27,7.27,7.25,7.25,76000.0,7.2056,7.2056,7.1858,7.1858,76000.0
2009-03-06 11:25:00,7.25,7.27,7.25,7.26,49600.0,7.1858,7.2056,7.1858,7.1957,49600.0
2009-03-06 11:30:00,7.26,7.3,7.26,7.28,68000.0,7.1957,7.2354,7.1957,7.2155,68000.0
2009-03-06 11:35:00,7.28,7.31,7.26,7.26,62400.0,7.2155,7.2453,7.1957,7.1957,62400.0
2009-03-06 11:40:00,7.26,7.28,7.25,7.26,56800.0,7.1957,7.2155,7.1858,7.1957,56800.0
2009-03-06 11:45:00,7.26,7.32,7.25,7.31,81200.0,7.1957,7.2552,7.1858,7.2453,81200.0
2009-03-06 11:50:00,7.31,7.33,7.29,7.3,51600.0,7.2453,7.2651,7.2254,7.2354,51600.0
2009-03-06 11:55:00,7.3,7.33,7.3,7.31,49600.0,7.2354,7.2651,7.2354,7.2453,49600.0
2009-03-06 12:00:00,7.31,7.35,7.31,7.33,22800.0,7.2453,7.2849,7.2453,7.2651,22800.0
2009-03-06 12:05:00,7.34,7.38,7.34,7.37,58800.0,7.275,7.3146,7.275,7.3047,58800.0
2009-03-06 12:10:00,7.37,7.39,7.35,7.38,66400.0,7.3047,7.3246,7.2849,7.3146,66400.0
2009-03-06 12:15:00,7.39,7.39,7.36,7.37,65600.0,7.3246,7.3246,7.2948,7.3047,65600.0
2009-03-06 12:20:00,7.37,7.38,7.36,7.36,36400.0,7.3047,7.3146,7.2948,7.2948,36400.0
2009-03-06 12:25:00,7.36,7.36,7.34,7.34,27600.0,7.2948,7.2948,7.275,7.275,27600.0
2009-03-06 12:30:00,7.34,7.36,7.33,7.35,35200.0,7.275,7.2948,7.2651,7.2849,35200.0
2009-03-06 12:35:00,7.34,7.34,7.28,7.29,242800.0,7.275,7.275,7.2155,7.2254,242800.0
2009-03-06 12:40:00,7.29,7.29,7.26,7.28,74800.0,7.2254,7.2254,7.1957,7.2155,74800.0
2009-03-06 12:45:00,7.28,7.28,7.25,7.26,58000.0,7.2155,7.2155,7.1858,7.1957,58000.0
2009-03-06 12:50:00,7.26,7.27,7.25,7.25,49200.0,7.1957,7.2056,7.1858,7.1858,49200.0
2009-03-06 12:55:00,7.25,7.28,7.25,7.28,176400.0,7.1858,7.2155,7.1858,7.2155,176400.0
2009-03-06 13:00:00,7.28,7.28,7.26,7.27,35600.0,7.2155,7.2155,7.1957,7.2056,35600.0
2009-03-06 13:05:00,7.26,7.27,7.25,7.26,40400.0,7.1957,7.2056,7.1858,7.1957,40400.0
2009-03-06 13:10:00,7.26,7.27,7.25,7.26,131200.0,7.1957,7.2056,7.1858,7.1957,131200.0
2009-03-06 13:15:00,7.26,7.26,7.25,7.25,50000.0,7.1957,7.1957,7.1858,7.1858,50000.0
2009-03-06 13:20:00,7.25,7.26,7.25,7.25,65600.0,7.1858,7.1957,7.1858,7.1858,65600.0
2009-03-06 13:25:00,7.25,7.27,7.25,7.26,53600.0,7.1858,7.2056,7.1858,7.1957,53600.0
2009-03-06 13:30:00,7.26,7.27,7.25,7.25,67200.0,7.1957,7.2056,7.1858,7.1858,67200.0
2009-03-06 13:35:00,7.25,7.27,7.25,7.26,44400.0,7.1858,7.2056,7.1858,7.1957,44400.0
2009-03-06 13:40:00,7.26,7.26,7.22,7.23,100400.0,7.1957,7.1957,7.1561,7.166,100400.0
2009-03-06 13:45:00,7.23,7.25,7.23,7.24,87600.0,7.166,7.1858,7.166,7.1759,87600.0
2009-03-06 13:50:00,7.24,7.25,7.23,7.25,65200.0,7.1759,7.1858,7.166,7.1858,65200.0
2009-03-06 13:55:00,7.25,7.26,7.24,7.26,36800.0,7.1858,7.1957,7.1759,7.1957,36800.0
2009-03-06 14:00:00,7.26,7.31,7.26,7.27,70400.0,7.1957,7.2453,7.1957,7.2056,70400.0
2009-03-06 14:05:00,7.27,7.32,7.26,7.31,80800.0,7.2056,7.2552,7.1957,7.2453,80800.0
2009-03-06 14:10:00,7.32,7.32,7.28,7.29,74000.0,7.2552,7.2552,7.2155,7.2254,74000.0
2009-03-06 14:15:00,7.3,7.3,7.26,7.27,109600.0,7.2354,7.2354,7.1957,7.2056,109600.0
2009-03-06 14:20:00,7.28,7.28,7.27,7.27,85600.0,7.2155,7.2155,7.2056,7.2056,85600.0
2009-03-06 14:25:00,7.27,7.3,7.27,7.3,50000.0,7.2056,7.2354,7.2056,7.2354,50000.0
2009-03-06 14:30:00,7.31,7.31,7.3,7.3,108800.0,7.2453,7.2453,7.2354,7.2354,108800.0
2009-03-06 14:35:00,7.3,7.33,7.29,7.33,138400.0,7.2354,7.2651,7.2254,7.2651,138400.0
2009-03-06 14:40:00,7.32,7.33,7.29,7.3,230400.0,7.2552,7.2651,7.2254,7.2354,230400.0
2009-03-06 14:45:00,7.3,7.33,7.29,7.3,154800.0,7.2354,7.2651,7.2254,7.2354,154800.0
2009-03-06 14:50:00,7.3,7.31,7.28,7.31,126000.0,7.2354,7.2453,7.2155,7.2453,126000.0
2009-03-06 14:55:00,7.31,7.32,7.3,7.31,192000.0,7.2453,7.2552,7.2354,7.2453,192000.0
2009-03-06 15:00:00,7.31,7.32,7.3,7.31,174800.0,7.2453,7.2552,7.2354,7.2453,174800.0
2009-03-06 15:05:00,7.31,7.31,7.29,7.3,154000.0,7.2453,7.2453,7.2254,7.2354,154000.0
2009-03-06 15:10:00,7.3,7.31,7.29,7.3,165200.0,7.2354,7.2453,7.2254,7.2354,165200.0
2009-03-06 15:15:00,7.3,7.33,7.3,7.32,147200.0,7.2354,7.2651,7.2354,7.2552,147200.0
2009-03-06 15:20:00,7.32,7.32,7.3,7.3,243200.0,7.2552,7.2552,7.2354,7.2354,243200.0
2009-03-06 15:25:00,7.3,7.33,7.3,7.32,216800.0,7.2354,7.2651,7.2354,7.2552,216800.0
2009-03-06 15:30:00,7.32,7.37,7.32,7.37,322800.0,7.2552,7.3047,7.2552,7.3047,322800.0
2009-03-06 15:35:00,7.37,7.38,7.34,7.37,359600.0,7.3047,7.3146,7.275,7.3047,359600.0
2009-03-06 15:40:00,7.37,7.43,7.37,7.43,392400.0,7.3047,7.3642,7.3047,7.3642,392400.0
2009-03-06 15:45:00,7.43,7.47,7.4,7.44,345600.0,7.3642,7.4038,7.3345,7.3741,345600.0
2009-03-06 15:50:00,7.43,7.5,7.43,7.49,467200.0,7.3642,7.4336,7.3642,7.4237,467200.0
2009-03-06 15:55:00,7.49,7.52,7.49,7.51,651600.0,7.4237,7.4534,7.4237,7.4435,651600.0
2009-03-09 09:30:00,7.44,7.59,7.43,7.59,298000.0,7.3741,7.5228,7.3642,7.5228,298000.0
2009-03-09 09:35:00,7.56,7.63,7.55,7.58,237600.0,7.4931,7.5624,7.4831,7.5129,237600.0
2009-03-09 09:40:00,7.57,7.77,7.57,7.72,399200.0,7.503,7.7012,7.503,7.6516,399200.0
2009-03-09 09:45:00,7.72,7.73,7.62,7.65,465600.0,7.6516,7.6615,7.5525,7.5823,465600.0
2009-03-09 09:50:00,7.65,7.66,7.62,7.63,476800.0,7.5823,7.5922,7.5525,7.5624,476800.0
2009-03-09 09:55:00,7.64,7.74,7.63,7.74,385200.0,7.5723,7.6715,7.5624,7.6715,385200.0
2009-03-09 10:00:00,7.74,7.85,7.74,7.84,424400.0,7.6715,7.7805,7.6715,7.7706,424400.0
2009-03-09 10:05:00,7.83,7.85,7.8,7.81,240400.0,7.7607,7.7805,7.7309,7.7408,240400.0
2009-03-09 10:10:00,7.8,7.84,7.77,7.82,135200.0,7.7309,7.7706,7.7012,7.7507,135200.0
2009-03-09 10:15:00,7.81,7.84,7.79,7.82,97600.0,7.7408,7.7706,7.721,7.7507,97600.0
2009-03-09 10:20:00,7.82,7.84,7.8,7.82,203600.0,7.7507,7.7706,7.7309,7.7507,203600.0
2009-03-09 10:25:00,7.83,7.84,7.81,7.81,87200.0,7.7607,7.7706,7.7408,7.7408,87200.0
2009-03-09 10:30:00,7.82,7.88,7.81,7.82,157600.0,7.7507,7.8102,7.7408,7.7507,157600.0
2009-03-09 10:35:00,7.81,7.81,7.75,7.75,202800.0,7.7408,7.7408,7.6814,7.6814,202800.0
2009-03-09 10:40:00,7.75,7.76,7.72,7.76,198800.0,7.6814,7.6913,7.6516,7.6913,198800.0
2009-03-09 10:45:00,7.76,7.76,7.71,7.75,112800.0,7.6913,7.6913,7.6417,7.6814,112800.0
2009-03-09 10:50:00,7.75,7.76,7.72,7.75,175600.0,7.6814,7.6913,7.6516,7.6814,175600.0
2009-03-09 10:55:00,7.75,7.75,7.69,7.71,125200.0,7.6814,7.6814,7.6219,7.6417,125200.0
2009-03-09 11:00:00,7.7,7.75,7.7,7.7,88400.0,7.6318,7.6814,7.6318,7.6318,88400.0
2009-03-09 11:05:00,7.71,7.72,7.67,7.69,98800.0,7.6417,7.6516,7.6021,7.6219,98800.0
2009-03-09 11:10:00,7.69,7.71,7.68,7.71,63600.0,7.6219,7.6417,7.612,7.6417,63600.0
2009-03-09 11:15:00,7.71,7.73,7.7,7.7,83200.0,7.6417,7.6615,7.6318,7.6318,83200.0
2009-03-09 11:20:00,7.71,7.71,7.67,7.68,160800.0,7.6417,7.6417,7.6021,7.612,160800.0
2009-03-09 11:25:00,7.68,7.73,7.68,7.7,92000.0,7.612,7.6615,7.612,7.6318,92000.0
2009-03-09 11:30:00,7.69,7.73,7.69,7.71,126400.0,7.6219,7.6615,7.6219,7.6417,126400.0
2009-03-09 11:35:00,7.71,7.75,7.7,7.74,88800.0,7.6417,7.6814,7.6318,7.6715,88800.0
2009-03-09 11:40:00,7.73,7.74,7.7,7.73,57600.0,7.6615,7.6715,7.6318,7.6615,57600.0
2009-03-09 11:45:00,7.73,7.75,7.73,7.74,68800.0,7.6615,7.6814,7.6615,7.6715,68800.0
2009-03-09 11:50:00,7.74,7.74,7.7,7.7,64800.0,7.6715,7.6715,7.6318,7.6318,64800.0
2009-03-09 11:55:00,7.7,7.73,7.68,7.72,67200.0,7.6318,7.6615,7.612,7.6516,67200.0
2009-03-09 12:00:00,7.72,7.72,7.69,7.71,119200.0,7.6516,7.6516,7.6219,7.6417,119200.0
2009-03-09 12:05:00,7.71,7.71,7.69,7.69,39200.0,7.6417,7.6417,7.6219,7.6219,39200.0
2009-03-09 12:10:00,7.69,7.74,7.69,7.72,73600.0,7.6219,7.6715,7.6219,7.6516,73600.0
2009-03-09 12:15:00,7.72,7.74,7.71,7.73,112000.0,7.6516,7.6715,7.6417,7.6615,112000.0
2009-03-09 12:20:00,7.73,7.75,7.72,7.73,51600.0,7.6615,7.6814,7.6516,7.6615,51600.0
2009-03-09 12:25:00,7.73,7.74,7.72,7.72,69200.0,7.6615,7.6715,7.6516,7.6516,69200.0
2009-03-09 12:30:00,7.72,7.74,7.71,7.73,55200.0,7.6516,7.6715,7.6417,7.6615,55200.0
2009-03-09 12:35:00,7.73,7.74,7.7,7.7,76800.0,7.6615,7.6715,7.6318,7.6318,76800.0
2009-03-09 12:40:00,7.69,7.71,7.68,7.69,102400.0,7.6219,7.6417,7.612,7.6219,102400.0
2009-03-09 12:45:00,7.69,7.71,7.68,7.7,78800.0,7.6219,7.6417,7.612,7.6318,78800.0
2009-03-09 12:50:00,7.69,7.7,7.68,7.68,37200.0,7.6219,7.6318,7.612,7.612,37200.0
2009-03-09 12:55:00,7.68,7.7,7.68,7.7,34800.0,7.612,7.6318,7.612,7.6318,34800.0
2009-03-09 13:00:00,7.7,7.71,7.68,7.71,77600.0,7.6318,7.6417,7.612,7.6417,77600.0
2009-03-09 13:05:00,7.71,7.71,7.65,7.65,100400.0,7.6417,7.6417,7.5823,7.5823,100400.0
2009-03-09 13:10:00,7.66,7.66,7.64,7.65,34400.0,7.5922,7.5922,7.5723,7.5823,34400.0
2009-03-09 13:15:00,7.65,7.66,7.64,7.65,49200.0,7.5823,7.5922,7.5723,7.5823,49200.0
2009-03-09 13:20:00,7.66,7.66,7.63,7.63,41200.0,7.5922,7.5922,7.5624,7.5624,41200.0
2009-03-09 13:25:00,7.63,7.65,7.62,7.64,82800.0,7.5624,7.5823,7.5525,7.5723,82800.0
2009-03-09 13:30:00,7.64,7.66,7.61,7.65,69200.0,7.5723,7.5922,7.5426,7.5823,69200.0
2009-03-09 13:35:00,7.65,7.66,7.64,7.66,84000.0,7.5823,7.5922,7.5723,7.5922,84000.0
2009-03-09 13:40:00,7.66,7.7,7.65,7.68,94000.0,7.5922,7.6318,7.5823,7.612,94000.0
2009-03-09 13:45:00,7.68,7.71,7.66,7.71,73200.0,7.612,7.6417,7.5922,7.6417,73200.0
2009-03-09 13:50:00,7.71,7.75,7.71,7.73,150000.0,7.6417,7.6814,7.6417,7.6615,150000.0
2009-03-09 13:55:00,7.73,7.75,7.73,7.73,174000.0,7.6615,7.6814,7.6615,7.6615,174000.0
2009-03-09 14:00:00,7.74,7.81,7.71,7.81,180400.0,7.6715,7.7408,7.6417,7.7408,180400.0
2009-03-09 14:05:00,7.8,7.81,7.77,7.78,160400.0,7.7309,7.7408,7.7012,7.7111,160400.0
2009-03-09 14:10:00,7.78,7.79,7.75,7.75,107600.0,7.7111,7.721,7.6814,7.6814,107600.0
2009-03-09 14:15:00,7.76,7.76,7.73,7.75,82400.0,7.6913,7.6913,7.6615,7.6814,82400.0
2009-03-09 14:20:00,7.75,7.75,7.7,7.7,118400.0,7.6814,7.6814,7.6318,7.6318,118400.0
2009-03-09 14:25:00,7.7,7.74,7.68,7.74,144400.0,7.6318,7.6715,7.612,7.6715,144400.0
2009-03-09 14:30:00,7.74,7.75,7.71,7.73,130400.0,7.6715,7.6814,7.6417,7.6615,130400.0
2009-03-09 14:35:00,7.74,7.74,7.67,7.69,168800.0,7.6715,7.6715,7.6021,7.6219,168800.0
2009-03-09 14:40:00,7.68,7.71,7.67,7.68,183200.0,7.612,7.6417,7.6021,7.612,183200.0
2009-03-09 14:45:00,7.68,7.72,7.67,7.71,145600.0,7.612,7.6516,7.6021,7.6417,145600.0
2009-03-09 14:50:00,7.72,7.77,7.72,7.73,176000.0,7.6516,7.7012,7.6516,7.6615,176000.0
2009-03-09 14:55:00,7.73,7.76,7.71,7.72,118000.0,7.6615,7.6913,7.6417,7.6516,118000.0
2009-03-09 15:00:00,7.73,7.75,7.73,7.74,120400.0,7.6615,7.6814,7.6615,7.6715,120400.0
2009-03-09 15:05:00,7.74,7.75,7.71,7.74,171600.0,7.6715,7.6814,7.6417,7.6715,171600.0
2009-03-09 15:10:00,7.74,7.74,7.69,7.73,214000.0,7.6715,7.6715,7.6219,7.6615,214000.0
2009-03-09 15:15:00,7.73,7.74,7.71,7.72,404800.0,7.6615,7.6715,7.6417,7.6516,404800.0
2009-03-09 15:20:00,7.72,7.74,7.7,7.71,182000.0,7.6516,7.6715,7.6318,7.6417,182000.0
2009-03-09 15:25:00,7.72,7.75,7.71,7.74,160400.0,7.6516,7.6814,7.6417,7.6715,160400.0
2009-03-09 15:30:00,7.74,7.77,7.73,7.74,200000.0,7.6715,7.7012,7.6615,7.6715,200000.0
2009-03-09 15:35:00,7.74,7.77,7.7,7.7,232800.0,7.6715,7.7012,7.6318,7.6318,232800.0
2009-03-09 15:40:00,7.7,7.75,7.69,7.74,273600.0,7.6318,7.6814,7.6219,7.6715,273600.0
2009-03-09 15:45:00,7.74,7.75,7.72,7.72,256000.0,7.6715,7.6814,7.6516,7.6516,256000.0
2009-03-09 15:50:00,7.72,7.75,7.71,7.72,455200.0,7.6516,7.6814,7.6417,7.6516,455200.0
2009-03-09 15:55:00,7.72,7.77,7.71,7.73,748400.0,7.6516,7.7012,7.6417,7.6615,748400.0
2009-03-10 09:30:00,7.85,7.93,7.77,7.91,160000.0,7.7805,7.8598,7.7012,7.84,160000.0
2009-03-10 09:35:00,7.92,7.97,7.91,7.96,131600.0,7.8499,7.8994,7.84,7.8895,131600.0
2009-03-10 09:40:00,7.95,8.08,7.95,8.06,292800.0,7.8796,8.0084,7.8796,7.9886,292800.0
2009-03-10 09:45:00,8.06,8.08,7.99,8.0,438400.0,7.9886,8.0084,7.9192,7.9292,438400.0
2009-03-10 09:50:00,8.0,8.02,7.98,7.98,424400.0,7.9292,7.949,7.9093,7.9093,424400.0
2009-03-10 09:55:00,7.97,7.99,7.9,7.91,234000.0,7.8994,7.9192,7.83,7.84,234000.0
2009-03-10 10:00:00,7.9,7.99,7.9,7.97,200400.0,7.83,7.9192,7.83,7.8994,200400.0
2009-03-10 10:05:00,7.96,8.04,7.95,8.03,680800.0,7.8895,7.9688,7.8796,7.9589,680800.0
2009-03-10 10:10:00,8.03,8.08,8.02,8.07,390800.0,7.9589,8.0084,7.949,7.9985,390800.0
2009-03-10 10:15:00,8.07,8.08,8.04,8.05,229200.0,7.9985,8.0084,7.9688,7.9787,229200.0
2009-03-10 10:20:00,8.05,8.08,8.02,8.03,128400.0,7.9787,8.0084,7.949,7.9589,128400.0
2009-03-10 10:25:00,8.03,8.03,7.99,8.01,124400.0,7.9589,7.9589,7.9192,7.9391,124400.0
2009-03-10 10:30:00,8.02,8.07,8.01,8.07,123600.0,7.949,7.9985,7.9391,7.9985,123600.0
2009-03-10 10:35:00,8.07,8.08,8.06,8.06,124800.0,7.9985,8.0084,7.9886,7.9886,124800.0
2009-03-10 10:40:00,8.06,8.12,8.06,8.1,232400.0,7.9886,8.0481,7.9886,8.0283,232400.0
2009-03-10 10:45:00,8.1,8.14,8.1,8.12,108000.0,8.0283,8.0679,8.0283,8.0481,108000.0
2009-03-10 10:50:00,8.12,8.13,8.1,8.12,280400.0,8.0481,8.058,8.0283,8.0481,280400.0
2009-03-10 10:55:00,8.12,8.12,8.08,8.09,249600.0,8.0481,8.0481,8.0084,8.0184,249600.0
2009-03-10 11:00:00,8.08,8.09,8.04,8.05,135600.0,8.0084,8.0184,7.9688,7.9787,135600.0
2009-03-10 11:05:00,8.04,8.05,8.02,8.04,110400.0,7.9688,7.9787,7.949,7.9688,110400.0
2009-03-10 11:10:00,8.04,8.04,8.01,8.01,194000.0,7.9688,7.9688,7.9391,7.9391,194000.0
2009-03-10 11:15:00,8.01,8.06,8.0,8.04,117600.0,7.9391,7.9886,7.9292,7.9688,117600.0
2009-03-10 11:20:00,8.05,8.06,8.03,8.03,143200.0,7.9787,7.9886,7.9589,7.9589,143200.0
2009-03-10 11:25:00,8.04,8.07,8.03,8.04,134800.0,7.9688,7.9985,7.9589,7.9688,134800.0
2009-03-10 11:30:00,8.04,8.07,8.04,8.07,125600.0,7.9688,7.9985,7.9688,7.9985,125600.0
2009-03-10 11:35:00,8.08,8.08,8.05,8.06,207200.0,8.0084,8.0084,7.9787,7.9886,207200.0
2009-03-10 11:40:00,8.06,8.07,8.05,8.05,86800.0,7.9886,7.9985,7.9787,7.9787,86800.0
2009-03-10 11:45:00,8.05,8.06,8.04,8.05,89600.0,7.9787,7.9886,7.9688,7.9787,89600.0
2009-03-10 11:50:00,8.05,8.06,8.03,8.04,255600.0,7.9787,7.9886,7.9589,7.9688,255600.0
2009-03-10 11:55:00,8.03,8.06,8.03,8.05,196800.0,7.9589,7.9886,7.9589,7.9787,196800.0
2009-03-10 12:00:00,8.05,8.08,8.03,8.08,226800.0,7.9787,8.0084,7.9589,8.0084,226800.0
2009-03-10 12:05:00,8.08,8.11,8.07,8.08,141200.0,8.0084,8.0382,7.9985,8.0084,141200.0
2009-03-10 12:10:00,8.09,8.1,8.08,8.1,109600.0,8.0184,8.0283,8.0084,8.0283,109600.0
2009-03-10 12:15:00,8.1,8.1,8.07,8.09,231600.0,8.0283,8.0283,7.9985,8.0184,231600.0
2009-03-10 12:20:00,8.09,8.13,8.09,8.12,144400.0,8.0184,8.058,8.0184,8.0481,144400.0
2009-03-10 12:25:00,8.12,8.14,8.12,8.12,177600.0,8.0481,8.0679,8.0481,8.0481,177600.0
2009-03-10 12:30:00,8.12,8.12,8.09,8.1,122800.0,8.0481,8.0481,8.0184,8.0283,122800.0
2009-03-10 12:35:00,8.1,8.1,8.08,8.08,108400.0,8.0283,8.0283,8.0084,8.0084,108400.0
2009-03-10 12:40:00,8.08,8.09,8.07,8.07,82400.0,8.0084,8.0184,7.9985,7.9985,82400.0
2009-03-10 12:45:00,8.07,8.08,8.05,8.06,98000.0,7.9985,8.0084,7.9787,7.9886,98000.0
2009-03-10 12:50:00,8.05,8.06,8.04,8.05,94800.0,7.9787,7.9886,7.9688,7.9787,94800.0
2009-03-10 12:55:00,8.05,8.05,8.01,8.02,208000.0,7.9787,7.9787,7.9391,7.949,208000.0
2009-03-10 13:00:00,8.02,8.03,7.99,8.0,198800.0,7.949,7.9589,7.9192,7.9292,198800.0
2009-03-10 13:05:00,8.01,8.02,7.99,8.02,89200.0,7.9391,7.949,7.9192,7.949,89200.0
2009-03-10 13:10:00,8.02,8.02,8.01,8.01,139200.0,7.949,7.949,7.9391,7.9391,139200.0
2009-03-10 13:15:00,8.01,8.02,8.0,8.01,162800.0,7.9391,7.949,7.9292,7.9391,162800.0
2009-03-10 13:20:00,8.01,8.01,8.0,8.0,138800.0,7.9391,7.9391,7.9292,7.9292,138800.0
2009-03-10 13:25:00,8.0,8.02,7.99,8.0,136400.0,7.9292,7.949,7.9192,7.9292,136400.0
2009-03-10 13:30:00,8.01,8.06,8.0,8.06,160400.0,7.9391,7.9886,7.9292,7.9886,160400.0
2009-03-10 13:35:00,8.06,8.06,8.03,8.04,144800.0,7.9886,7.9886,7.9589,7.9688,144800.0
2009-03-10 13:40:00,8.04,8.07,8.04,8.05,138400.0,7.9688,7.9985,7.9688,7.9787,138400.0
2009-03-10 13:45:00,8.05,8.05,8.04,8.05,99600.0,7.9787,7.9787,7.9688,7.9787,99600.0
2009-03-10 13:50:00,8.05,8.05,8.03,8.03,89600.0,7.9787,7.9787,7.9589,7.9589,89600.0
2009-03-10 13:55:00,8.03,8.03,8.01,8.01,70800.0,7.9589,7.9589,7.9391,7.9391,70800.0
2009-03-10 14:00:00,8.01,8.02,8.01,8.01,95200.0,7.9391,7.949,7.9391,7.9391,95200.0
2009-03-10 14:05:00,8.01,8.02,8.0,8.0,186000.0,7.9391,7.949,7.9292,7.9292,186000.0
2009-03-10 14:10:00,8.01,8.01,7.98,7.98,356800.0,7.9391,7.9391,7.9093,7.9093,356800.0
2009-03-10 14:15:00,7.98,7.98,7.95,7.98,154400.0,7.9093,7.9093,7.8796,7.9093,154400.0
2009-03-10 14:20:00,7.98,7.98,7.95,7.96,170400.0,7.9093,7.9093,7.8796,7.8895,170400.0
2009-03-10 14:25:00,7.96,7.99,7.96,7.97,219200.0,7.8895,7.9192,7.8895,7.8994,219200.0
2009-03-10 14:30:00,7.97,7.99,7.95,7.98,243600.0,7.8994,7.9192,7.8796,7.9093,243600.0
2009-03-10 14:35:00,7.98,7.98,7.95,7.95,206800.0,7.9093,7.9093,7.8796,7.8796,206800.0
2009-03-10 14:40:00,7.95,7.98,7.94,7.98,188400.0,7.8796,7.9093,7.8697,7.9093,188400.0
2009-03-10 14:45:00,7.99,7.99,7.93,7.93,244400.0,7.9192,7.9192,7.8598,7.8598,244400.0
2009-03-10 14:50:00,7.93,7.96,7.93,7.96,176400.0,7.8598,7.8895,7.8598,7.8895,176400.0
2009-03-10 14:55:00,7.96,8.01,7.96,8.01,204000.0,7.8895,7.9391,7.8895,7.9391,204000.0
2009-03-10 15:00:00,8.01,8.02,8.0,8.0,164000.0,7.9391,7.949,7.9292,7.9292,164000.0
2009-03-10 15:05:00,8.0,8.06,8.0,8.03,246800.0,7.9292,7.9886,7.9292,7.9589,246800.0
2009-03-10 15:10:00,8.03,8.05,8.03,8.03,142400.0,7.9589,7.9787,7.9589,7.9589,142400.0
2009-03-10 15:15:00,8.03,8.05,8.03,8.05,197600.0,7.9589,7.9787,7.9589,7.9787,197600.0
2009-03-10 15:20:00,8.05,8.07,8.03,8.05,180400.0,7.9787,7.9985,7.9589,7.9787,180400.0
2009-03-10 15:25:00,8.05,8.11,8.04,8.09,200000.0,7.9787,8.0382,7.9688,8.0184,200000.0
2009-03-10 15:30:00,8.09,8.1,8.06,8.09,206000.0,8.0184,8.0283,7.9886,8.0184,206000.0
2009-03-10 15:35:00,8.09,8.09,8.06,8.09,185200.0,8.0184,8.0184,7.9886,8.0184,185200.0
2009-03-10 15:40:00,8.09,8.12,8.08,8.1,308400.0,8.0184,8.0481,8.0084,8.0283,308400.0
2009-03-10 15:45:00,8.1,8.11,8.08,8.1,427600.0,8.0283,8.0382,8.0084,8.0283,427600.0
2009-03-10 15:50:00,8.1,8.13,8.09,8.13,334800.0,8.0283,8.058,8.0184,8.058,334800.0
2009-03-10 15:55:00,8.12,8.15,8.06,8.11,1467600.0,8.0481,8.0778,7.9886,8.0382,1467600.0
2009-03-11 09:30:00,8.2,8.32,8.18,8.32,210000.0,8.1274,8.2463,8.1076,8.2463,210000.0
2009-03-11 09:35:00,8.32,8.33,8.21,8.31,578800.0,8.2463,8.2562,8.1373,8.2364,578800.0
2009-03-11 09:40:00,8.31,8.39,8.31,8.37,226400.0,8.2364,8.3157,8.2364,8.2959,226400.0
2009-03-11 09:45:00,8.37,8.43,8.36,8.4,330800.0,8.2959,8.3553,8.286,8.3256,330800.0
2009-03-11 09:50:00,8.41,8.45,8.4,8.44,358800.0,8.3355,8.3752,8.3256,8.3653,358800.0
2009-03-11 09:55:00,8.45,8.45,8.4,8.41,214000.0,8.3752,8.3752,8.3256,8.3355,214000.0
2009-03-11 10:00:00,8.41,8.47,8.4,8.4,315600.0,8.3355,8.395,8.3256,8.3256,315600.0
2009-03-11 10:05:00,8.39,8.4,8.3,8.3,451200.0,8.3157,8.3256,8.2265,8.2265,451200.0
2009-03-11 10:10:00,8.3,8.31,8.27,8.28,230400.0,8.2265,8.2364,8.1968,8.2067,230400.0
2009-03-11 10:15:00,8.28,8.29,8.25,8.28,186800.0,8.2067,8.2166,8.1769,8.2067,186800.0
2009-03-11 10:20:00,8.28,8.3,8.27,8.29,207600.0,8.2067,8.2265,8.1968,8.2166,207600.0
2009-03-11 10:25:00,8.28,8.33,8.28,8.33,192800.0,8.2067,8.2562,8.2067,8.2562,192800.0
2009-03-11 10:30:00,8.33,8.33,8.31,8.33,201600.0,8.2562,8.2562,8.2364,8.2562,201600.0
2009-03-11 10:35:00,8.33,8.35,8.27,8.28,456400.0,8.2562,8.2761,8.1968,8.2067,456400.0
2009-03-11 10:40:00,8.27,8.31,8.27,8.3,89600.0,8.1968,8.2364,8.1968,8.2265,89600.0
2009-03-11 10:45:00,8.29,8.31,8.28,8.29,223200.0,8.2166,8.2364,8.2067,8.2166,223200.0
2009-03-11 10:50:00,8.29,8.31,8.28,8.31,102800.0,8.2166,8.2364,8.2067,8.2364,102800.0
2009-03-11 10:55:00,8.31,8.31,8.3,8.31,218000.0,8.2364,8.2364,8.2265,8.2364,218000.0
2009-03-11 11:00:00,8.31,8.31,8.27,8.28,320800.0,8.2364,8.2364,8.1968,8.2067,320800.0
2009-03-11 11:05:00,8.28,8.28,8.25,8.27,130800.0,8.2067,8.2067,8.1769,8.1968,130800.0
2009-03-11 11:10:00,8.27,8.29,8.25,8.26,231600.0,8.1968,8.2166,8.1769,8.1869,231600.0
2009-03-11 11:15:00,8.27,8.31,8.25,8.28,227200.0,8.1968,8.2364,8.1769,8.2067,227200.0
2009-03-11 11:20:00,8.28,8.28,8.24,8.26,292000.0,8.2067,8.2067,8.167,8.1869,292000.0
2009-03-11 11:25:00,8.26,8.29,8.24,8.24,124800.0,8.1869,8.2166,8.167,8.167,124800.0
2009-03-11 11:30:00,8.25,8.27,8.21,8.21,231200.0,8.1769,8.1968,8.1373,8.1373,231200.0
2009-03-11 11:35:00,8.22,8.27,8.22,8.25,124000.0,8.1472,8.1968,8.1472,8.1769,124000.0
2009-03-11 11:40:00,8.25,8.26,8.19,8.19,228800.0,8.1769,8.1869,8.1175,8.1175,228800.0
2009-03-11 11:45:00,8.19,8.22,8.16,8.17,374800.0,8.1175,8.1472,8.0877,8.0976,374800.0
2009-03-11 11:50:00,8.17,8.22,8.16,8.21,60800.0,8.0976,8.1472,8.0877,8.1373,60800.0
2009-03-11 11:55:00,8.22,8.25,8.21,8.22,114800.0,8.1472,8.1769,8.1373,8.1472,114800.0
2009-03-11 12:00:00,8.23,8.24,8.22,8.24,94800.0,8.1571,8.167,8.1472,8.167,94800.0
2009-03-11 12:05:00,8.24,8.24,8.22,8.22,115200.0,8.167,8.167,8.1472,8.1472,115200.0
2009-03-11 12:10:00,8.22,8.22,8.2,8.2,119200.0,8.1472,8.1472,8.1274,8.1274,119200.0
2009-03-11 12:15:00,8.2,8.2,8.18,8.19,203200.0,8.1274,8.1274,8.1076,8.1175,203200.0
2009-03-11 12:20:00,8.19,8.19,8.17,8.18,93200.0,8.1175,8.1175,8.0976,8.1076,93200.0
2009-03-11 12:25:00,8.18,8.2,8.16,8.2,176400.0,8.1076,8.1274,8.0877,8.1274,176400.0
2009-03-11 12:30:00,8.2,8.22,8.2,8.22,111600.0,8.1274,8.1472,8.1274,8.1472,111600.0
2009-03-11 12:35:00,8.22,8.25,8.21,8.22,224000.0,8.1472,8.1769,8.1373,8.1472,224000.0
2009-03-11 12:40:00,8.22,8.22,8.21,8.21,132000.0,8.1472,8.1472,8.1373,8.1373,132000.0
2009-03-11 12:45:00,8.21,8.22,8.2,8.21,182800.0,8.1373,8.1472,8.1274,8.1373,182800.0
2009-03-11 12:50:00,8.21,8.22,8.2,8.22,148000.0,8.1373,8.1472,8.1274,8.1472,148000.0
2009-03-11 12:55:00,8.22,8.23,8.19,8.2,200400.0,8.1472,8.1571,8.1175,8.1274,200400.0
2009-03-11 13:00:00,8.2,8.23,8.2,8.23,90000.0,8.1274,8.1571,8.1274,8.1571,90000.0
2009-03-11 13:05:00,8.23,8.26,8.23,8.25,218000.0,8.1571,8.1869,8.1571,8.1769,218000.0
2009-03-11 13:10:00,8.25,8.27,8.24,8.26,129600.0,8.1769,8.1968,8.167,8.1869,129600.0
2009-03-11 13:15:00,8.26,8.31,8.25,8.29,215600.0,8.1869,8.2364,8.1769,8.2166,215600.0
2009-03-11 13:20:00,8.28,8.33,8.27,8.32,172400.0,8.2067,8.2562,8.1968,8.2463,172400.0
2009-03-11 13:25:00,8.32,8.32,8.31,8.32,119600.0,8.2463,8.2463,8.2364,8.2463,119600.0
2009-03-11 13:30:00,8.32,8.35,8.31,8.33,234800.0,8.2463,8.2761,8.2364,8.2562,234800.0
2009-03-11 13:35:00,8.33,8.35,8.31,8.35,290400.0,8.2562,8.2761,8.2364,8.2761,290400.0
2009-03-11 13:40:00,8.34,8.35,8.33,8.34,173200.0,8.2661,8.2761,8.2562,8.2661,173200.0
2009-03-11 13:45:00,8.34,8.35,8.33,8.33,148000.0,8.2661,8.2761,8.2562,8.2562,148000.0
2009-03-11 13:50:00,8.33,8.34,8.31,8.31,128000.0,8.2562,8.2661,8.2364,8.2364,128000.0
2009-03-11 13:55:00,8.31,8.31,8.3,8.31,116400.0,8.2364,8.2364,8.2265,8.2364,116400.0
2009-03-11 14:00:00,8.31,8.33,8.31,8.32,121600.0,8.2364,8.2562,8.2364,8.2463,121600.0
2009-03-11 14:05:00,8.32,8.32,8.27,8.27,71600.0,8.2463,8.2463,8.1968,8.1968,71600.0
2009-03-11 14:10:00,8.27,8.28,8.25,8.25,130400.0,8.1968,8.2067,8.1769,8.1769,130400.0
2009-03-11 14:15:00,8.25,8.26,8.22,8.22,124000.0,8.1769,8.1869,8.1472,8.1472,124000.0
2009-03-11 14:20:00,8.22,8.22,8.2,8.22,187200.0,8.1472,8.1472,8.1274,8.1472,187200.0
2009-03-11 14:25:00,8.22,8.23,8.21,8.22,125200.0,8.1472,8.1571,8.1373,8.1472,125200.0
2009-03-11 14:30:00,8.22,8.26,8.22,8.25,126800.0,8.1472,8.1869,8.1472,8.1769,126800.0
2009-03-11 14:35:00,8.25,8.28,8.24,8.27,118400.0,8.1769,8.2067,8.167,8.1968,118400.0
2009-03-11 14:40:00,8.27,8.32,8.26,8.31,170000.0,8.1968,8.2463,8.1869,8.2364,170000.0
2009-03-11 14:45:00,8.32,8.34,8.31,8.33,132400.0,8.2463,8.2661,8.2364,8.2562,132400.0
2009-03-11 14:50:00,8.33,8.34,8.31,8.33,92000.0,8.2562,8.2661,8.2364,8.2562,92000.0
2009-03-11 14:55:00,8.33,8.33,8.29,8.29,108400.0,8.2562,8.2562,8.2166,8.2166,108400.0
2009-03-11 15:00:00,8.29,8.32,8.29,8.32,176400.0,8.2166,8.2463,8.2166,8.2463,176400.0
2009-03-11 15:05:00,8.32,8.36,8.3,8.34,178400.0,8.2463,8.286,8.2265,8.2661,178400.0
2009-03-11 15:10:00,8.35,8.38,8.34,8.37,138800.0,8.2761,8.3058,8.2661,8.2959,138800.0
2009-03-11 15:15:00,8.37,8.38,8.34,8.37,119200.0,8.2959,8.3058,8.2661,8.2959,119200.0
2009-03-11 15:20:00,8.37,8.4,8.36,8.37,190000.0,8.2959,8.3256,8.286,8.2959,190000.0
2009-03-11 15:25:00,8.37,8.38,8.35,8.35,269600.0,8.2959,8.3058,8.2761,8.2761,269600.0
2009-03-11 15:30:00,8.35,8.37,8.34,8.37,249600.0,8.2761,8.2959,8.2661,8.2959,249600.0
2009-03-11 15:35:00,8.36,8.38,8.35,8.37,269600.0,8.286,8.3058,8.2761,8.2959,269600.0
2009-03-11 15:40:00,8.38,8.4,8.37,8.4,243600.0,8.3058,8.3256,8.2959,8.3256,243600.0
2009-03-11 15:45:00,8.39,8.4,8.36,8.37,289200.0,8.3157,8.3256,8.286,8.2959,289200.0
2009-03-11 15:50:00,8.37,8.38,8.35,8.36,364000.0,8.2959,8.3058,8.2761,8.286,364000.0
2009-03-11 15:55:00,8.36,8.36,8.31,8.32,433200.0,8.286,8.286,8.2364,8.2463,433200.0
2009-03-12 09:30:00,8.43,8.43,8.14,8.15,275200.0,8.3553,8.3553,8.0679,8.0778,275200.0
2009-03-12 09:35:00,8.15,8.19,8.03,8.11,245600.0,8.0778,8.1175,7.9589,8.0382,245600.0
2009-03-12 09:40:00,8.11,8.15,8.08,8.11,142400.0,8.0382,8.0778,8.0084,8.0382,142400.0
2009-03-12 09:45:00,8.11,8.15,8.1,8.12,150000.0,8.0382,8.0778,8.0283,8.0481,150000.0
2009-03-12 09:50:00,8.12,8.24,8.12,8.22,184000.0,8.0481,8.167,8.0481,8.1472,184000.0
2009-03-12 09:55:00,8.23,8.35,8.22,8.34,213600.0,8.1571,8.2761,8.1472,8.2661,213600.0
2009-03-12 10:00:00,8.35,8.41,8.33,8.39,168000.0,8.2761,8.3355,8.2562,8.3157,168000.0
2009-03-12 10:05:00,8.39,8.39,8.32,8.35,69200.0,8.3157,8.3157,8.2463,8.2761,69200.0
2009-03-12 10:10:00,8.35,8.35,8.29,8.3,103600.0,8.2761,8.2761,8.2166,8.2265,103600.0
2009-03-12 10:15:00,8.3,8.36,8.3,8.34,48800.0,8.2265,8.286,8.2265,8.2661,48800.0
2009-03-12 10:20:00,8.34,8.43,8.33,8.39,232400.0,8.2661,8.3553,8.2562,8.3157,232400.0
2009-03-12 10:25:00,8.38,8.42,8.38,8.41,110400.0,8.3058,8.3454,8.3058,8.3355,110400.0
2009-03-12 10:30:00,8.4,8.44,8.37,8.38,74400.0,8.3256,8.3653,8.2959,8.3058,74400.0
2009-03-12 10:35:00,8.37,8.4,8.37,8.38,30000.0,8.2959,8.3256,8.2959,8.3058,30000.0
2009-03-12 10:40:00,8.38,8.45,8.37,8.43,92400.0,8.3058,8.3752,8.2959,8.3553,92400.0
2009-03-12 10:45:00,8.43,8.44,8.4,8.4,78400.0,8.3553,8.3653,8.3256,8.3256,78400.0
2009-03-12 10:50:00,8.4,8.41,8.38,8.39,66000.0,8.3256,8.3355,8.3058,8.3157,66000.0
2009-03-12 10:55:00,8.39,8.4,8.36,8.36,39200.0,8.3157,8.3256,8.286,8.286,39200.0
2009-03-12 11:00:00,8.36,8.38,8.34,8.36,178400.0,8.286,8.3058,8.2661,8.286,178400.0
2009-03-12 11:05:00,8.36,8.36,8.33,8.36,76400.0,8.286,8.286,8.2562,8.286,76400.0
2009-03-12 11:10:00,8.36,8.36,8.32,8.33,112400.0,8.286,8.286,8.2463,8.2562,112400.0
2009-03-12 11:15:00,8.32,8.35,8.32,8.34,34000.0,8.2463,8.2761,8.2463,8.2661,34000.0
2009-03-12 11:20:00,8.34,8.35,8.32,8.33,42400.0,8.2661,8.2761,8.2463,8.2562,42400.0
2009-03-12 11:25:00,8.33,8.35,8.3,8.31,125600.0,8.2562,8.2761,8.2265,8.2364,125600.0
2009-03-12 11:30:00,8.31,8.31,8.25,8.27,167600.0,8.2364,8.2364,8.1769,8.1968,167600.0
2009-03-12 11:35:00,8.26,8.29,8.26,8.29,148000.0,8.1869,8.2166,8.1869,8.2166,148000.0
2009-03-12 11:40:00,8.29,8.35,8.29,8.34,154800.0,8.2166,8.2761,8.2166,8.2661,154800.0
2009-03-12 11:45:00,8.34,8.38,8.33,8.36,127600.0,8.2661,8.3058,8.2562,8.286,127600.0
2009-03-12 11:50:00,8.36,8.37,8.35,8.35,60000.0,8.286,8.2959,8.2761,8.2761,60000.0
2009-03-12 11:55:00,8.35,8.37,8.34,8.37,90000.0,8.2761,8.2959,8.2661,8.2959,90000.0
2009-03-12 12:00:00,8.37,8.37,8.35,8.36,82400.0,8.2959,8.2959,8.2761,8.286,82400.0
2009-03-12 12:05:00,8.36,8.37,8.35,8.37,73200.0,8.286,8.2959,8.2761,8.2959,73200.0
2009-03-12 12:10:00,8.37,8.37,8.34,8.35,94400.0,8.2959,8.2959,8.2661,8.2761,94400.0
2009-03-12 12:15:00,8.35,8.37,8.35,8.37,88000.0,8.2761,8.2959,8.2761,8.2959,88000.0
2009-03-12 12:20:00,8.37,8.4,8.37,8.38,72400.0,8.2959,8.3256,8.2959,8.3058,72400.0
2009-03-12 12:25:00,8.38,8.38,8.35,8.38,75200.0,8.3058,8.3058,8.2761,8.3058,75200.0
2009-03-12 12:30:00,8.38,8.4,8.36,8.39,50800.0,8.3058,8.3256,8.286,8.3157,50800.0
2009-03-12 12:35:00,8.39,8.41,8.38,8.4,48000.0,8.3157,8.3355,8.3058,8.3256,48000.0
2009-03-12 12:40:00,8.4,8.41,8.39,8.4,33200.0,8.3256,8.3355,8.3157,8.3256,33200.0
2009-03-12 12:45:00,8.4,8.4,8.38,8.4,32800.0,8.3256,8.3256,8.3058,8.3256,32800.0
2009-03-12 12:50:00,8.4,8.42,8.38,8.42,66800.0,8.3256,8.3454,8.3058,8.3454,66800.0
2009-03-12 12:55:00,8.42,8.43,8.41,8.41,201200.0,8.3454,8.3553,8.3355,8.3355,201200.0
2009-03-12 13:00:00,8.41,8.42,8.41,8.42,125600.0,8.3355,8.3454,8.3355,8.3454,125600.0
2009-03-12 13:05:00,8.42,8.42,8.4,8.41,212800.0,8.3454,8.3454,8.3256,8.3355,212800.0
2009-03-12 13:10:00,8.41,8.43,8.4,8.43,90800.0,8.3355,8.3553,8.3256,8.3553,90800.0
2009-03-12 13:15:00,8.43,8.43,8.38,8.4,145600.0,8.3553,8.3553,8.3058,8.3256,145600.0
2009-03-12 13:20:00,8.4,8.43,8.4,8.4,78400.0,8.3256,8.3553,8.3256,8.3256,78400.0
2009-03-12 13:25:00,8.41,8.41,8.35,8.36,171600.0,8.3355,8.3355,8.2761,8.286,171600.0
2009-03-12 13:30:00,8.37,8.37,8.35,8.35,142400.0,8.2959,8.2959,8.2761,8.2761,142400.0
2009-03-12 13:35:00,8.36,8.36,8.34,8.34,180400.0,8.286,8.286,8.2661,8.2661,180400.0
2009-03-12 13:40:00,8.35,8.35,8.32,8.32,354400.0,8.2761,8.2761,8.2463,8.2463,354400.0
2009-03-12 13:45:00,8.32,8.33,8.32,8.33,239200.0,8.2463,8.2562,8.2463,8.2562,239200.0
2009-03-12 13:50:00,8.33,8.34,8.31,8.33,303600.0,8.2562,8.2661,8.2364,8.2562,303600.0
2009-03-12 13:55:00,8.33,8.34,8.32,8.33,160800.0,8.2562,8.2661,8.2463,8.2562,160800.0
2009-03-12 14:00:00,8.32,8.33,8.32,8.33,209200.0,8.2463,8.2562,8.2463,8.2562,209200.0
2009-03-12 14:05:00,8.33,8.33,8.3,8.31,131200.0,8.2562,8.2562,8.2265,8.2364,131200.0
2009-03-12 14:10:00,8.31,8.4,8.31,8.4,206400.0,8.2364,8.3256,8.2364,8.3256,206400.0
2009-03-12 14:15:00,8.4,8.42,8.39,8.42,78000.0,8.3256,8.3454,8.3157,8.3454,78000.0
2009-03-12 14:20:00,8.42,8.43,8.42,8.42,62400.0,8.3454,8.3553,8.3454,8.3454,62400.0
2009-03-12 14:25:00,8.42,8.43,8.41,8.42,103200.0,8.3454,8.3553,8.3355,8.3454,103200.0
2009-03-12 14:30:00,8.42,8.43,8.41,8.42,59200.0,8.3454,8.3553,8.3355,8.3454,59200.0
2009-03-12 14:35:00,8.42,8.43,8.4,8.42,121600.0,8.3454,8.3553,8.3256,8.3454,121600.0
2009-03-12 14:40:00,8.42,8.46,8.42,8.46,146400.0,8.3454,8.3851,8.3454,8.3851,146400.0
2009-03-12 14:45:00,8.46,8.48,8.46,8.48,135200.0,8.3851,8.4049,8.3851,8.4049,135200.0
2009-03-12 14:50:00,8.48,8.49,8.47,8.48,58400.0,8.4049,8.4148,8.395,8.4049,58400.0
2009-03-12 14:55:00,8.49,8.49,8.47,8.47,145200.0,8.4148,8.4148,8.395,8.395,145200.0
2009-03-12 15:00:00,8.47,8.47,8.44,8.44,119600.0,8.395,8.395,8.3653,8.3653,119600.0
2009-03-12 15:05:00,8.44,8.44,8.42,8.43,85200.0,8.3653,8.3653,8.3454,8.3553,85200.0
2009-03-12 15:10:00,8.44,8.46,8.43,8.44,174800.0,8.3653,8.3851,8.3553,8.3653,174800.0
2009-03-12 15:15:00,8.44,8.44,8.42,8.44,201600.0,8.3653,8.3653,8.3454,8.3653,201600.0
2009-03-12 15:20:00,8.44,8.44,8.42,8.42,159200.0,8.3653,8.3653,8.3454,8.3454,159200.0
2009-03-12 15:25:00,8.42,8.42,8.4,8.41,446800.0,8.3454,8.3454,8.3256,8.3355,446800.0
2009-03-12 15:30:00,8.4,8.42,8.38,8.4,358000.0,8.3256,8.3454,8.3058,8.3256,358000.0
2009-03-12 15:35:00,8.4,8.42,8.39,8.4,390400.0,8.3256,8.3454,8.3157,8.3256,390400.0
2009-03-12 15:40:00,8.4,8.46,8.4,8.45,284800.0,8.3256,8.3851,8.3256,8.3752,284800.0
2009-03-12 15:45:00,8.45,8.47,8.44,8.47,200400.0,8.3752,8.395,8.3653,8.395,200400.0
2009-03-12 15:50:00,8.47,8.47,8.45,8.45,352000.0,8.395,8.395,8.3752,8.3752,352000.0
2009-03-12 15:55:00,8.46,8.47,8.45,8.46,304000.0,8.3851,8.395,8.3752,8.3851,304000.0
2009-03-13 09:30:00,8.47,8.47,8.27,8.3,302000.0,8.395,8.395,8.1968,8.2265,302000.0
2009-03-13 09:35:00,8.29,8.34,8.26,8.31,213200.0,8.2166,8.2661,8.1869,8.2364,213200.0
2009-03-13 09:40:00,8.31,8.31,8.23,8.24,206000.0,8.2364,8.2364,8.1571,8.167,206000.0
2009-03-13 09:45:00,8.24,8.31,8.22,8.31,288400.0,8.167,8.2364,8.1472,8.2364,288400.0
2009-03-13 09:50:00,8.31,8.33,8.26,8.33,152000.0,8.2364,8.2562,8.1869,8.2562,152000.0
2009-03-13 09:55:00,8.33,8.34,8.28,8.31,108800.0,8.2562,8.2661,8.2067,8.2364,108800.0
2009-03-13 10:00:00,8.32,8.36,8.29,8.36,134000.0,8.2463,8.286,8.2166,8.286,134000.0
2009-03-13 10:05:00,8.37,8.41,8.35,8.39,228800.0,8.2959,8.3355,8.2761,8.3157,228800.0
2009-03-13 10:10:00,8.39,8.4,8.36,8.36,106400.0,8.3157,8.3256,8.286,8.286,106400.0
2009-03-13 10:15:00,8.36,8.37,8.33,8.35,192400.0,8.286,8.2959,8.2562,8.2761,192400.0
2009-03-13 10:20:00,8.35,8.39,8.34,8.35,173200.0,8.2761,8.3157,8.2661,8.2761,173200.0
2009-03-13 10:25:00,8.35,8.35,8.25,8.26,186400.0,8.2761,8.2761,8.1769,8.1869,186400.0
2009-03-13 10:30:00,8.26,8.27,8.23,8.24,158400.0,8.1869,8.1968,8.1571,8.167,158400.0
2009-03-13 10:35:00,8.24,8.25,8.21,8.24,216800.0,8.167,8.1769,8.1373,8.167,216800.0
2009-03-13 10:40:00,8.25,8.27,8.24,8.25,304800.0,8.1769,8.1968,8.167,8.1769,304800.0
2009-03-13 10:45:00,8.24,8.26,8.22,8.23,255600.0,8.167,8.1869,8.1472,8.1571,255600.0
2009-03-13 10:50:00,8.23,8.24,8.14,8.15,270000.0,8.1571,8.167,8.0679,8.0778,270000.0
2009-03-13 10:55:00,8.15,8.16,8.13,8.15,233600.0,8.0778,8.0877,8.058,8.0778,233600.0
2009-03-13 11:00:00,8.14,8.17,8.14,8.16,298800.0,8.0679,8.0976,8.0679,8.0877,298800.0
2009-03-13 11:05:00,8.16,8.17,8.11,8.11,213200.0,8.0877,8.0976,8.0382,8.0382,213200.0
2009-03-13 11:10:00,8.11,8.13,8.11,8.13,294000.0,8.0382,8.058,8.0382,8.058,294000.0
2009-03-13 11:15:00,8.12,8.13,8.11,8.12,252800.0,8.0481,8.058,8.0382,8.0481,252800.0
2009-03-13 11:20:00,8.12,8.15,8.1,8.15,131600.0,8.0481,8.0778,8.0283,8.0778,131600.0
2009-03-13 11:25:00,8.15,8.18,8.15,8.18,169600.0,8.0778,8.1076,8.0778,8.1076,169600.0
2009-03-13 11:30:00,8.18,8.18,8.17,8.17,108800.0,8.1076,8.1076,8.0976,8.0976,108800.0
2009-03-13 11:35:00,8.17,8.2,8.17,8.2,138400.0,8.0976,8.1274,8.0976,8.1274,138400.0
2009-03-13 11:40:00,8.2,8.22,8.19,8.2,176400.0,8.1274,8.1472,8.1175,8.1274,176400.0
2009-03-13 11:45:00,8.2,8.23,8.2,8.21,154400.0,8.1274,8.1571,8.1274,8.1373,154400.0
2009-03-13 11:50:00,8.21,8.23,8.19,8.19,91200.0,8.1373,8.1571,8.1175,8.1175,91200.0
2009-03-13 11:55:00,8.19,8.22,8.18,8.21,85600.0,8.1175,8.1472,8.1076,8.1373,85600.0
2009-03-13 12:00:00,8.2,8.22,8.2,8.21,68000.0,8.1274,8.1472,8.1274,8.1373,68000.0
2009-03-13 12:05:00,8.21,8.21,8.18,8.18,115600.0,8.1373,8.1373,8.1076,8.1076,115600.0
2009-03-13 12:10:00,8.18,8.18,8.16,8.16,60400.0,8.1076,8.1076,8.0877,8.0877,60400.0
2009-03-13 12:15:00,8.16,8.18,8.16,8.17,61600.0,8.0877,8.1076,8.0877,8.0976,61600.0
2009-03-13 12:20:00,8.17,8.17,8.15,8.16,121200.0,8.0976,8.0976,8.0778,8.0877,121200.0
2009-03-13 12:25:00,8.16,8.17,8.15,8.15,87200.0,8.0877,8.0976,8.0778,8.0778,87200.0
2009-03-13 12:30:00,8.15,8.16,8.13,8.13,79200.0,8.0778,8.0877,8.058,8.058,79200.0
2009-03-13 12:35:00,8.13,8.15,8.11,8.12,114000.0,8.058,8.0778,8.0382,8.0481,114000.0
2009-03-13 12:40:00,8.11,8.13,8.1,8.13,199600.0,8.0382,8.058,8.0283,8.058,199600.0
2009-03-13 12:45:00,8.12,8.13,8.08,8.09,262400.0,8.0481,8.058,8.0084,8.0184,262400.0
2009-03-13 12:50:00,8.09,8.1,8.03,8.05,208400.0,8.0184,8.0283,7.9589,7.9787,208400.0
2009-03-13 12:55:00,8.05,8.06,8.02,8.06,272800.0,7.9787,7.9886,7.949,7.9886,272800.0
2009-03-13 13:00:00,8.06,8.08,8.06,8.08,48000.0,7.9886,8.0084,7.9886,8.0084,48000.0
2009-03-13 13:05:00,8.07,8.09,8.07,8.08,76400.0,7.9985,8.0184,7.9985,8.0084,76400.0
2009-03-13 13:10:00,8.08,8.13,8.08,8.12,56000.0,8.0084,8.058,8.0084,8.0481,56000.0
2009-03-13 13:15:00,8.13,8.15,8.12,8.13,158400.0,8.058,8.0778,8.0481,8.058,158400.0
2009-03-13 13:20:00,8.12,8.13,8.12,8.13,76800.0,8.0481,8.058,8.0481,8.058,76800.0
2009-03-13 13:25:00,8.13,8.13,8.12,8.13,102800.0,8.058,8.058,8.0481,8.058,102800.0
2009-03-13 13:30:00,8.13,8.13,8.12,8.12,108000.0,8.058,8.058,8.0481,8.0481,108000.0
2009-03-13 13:35:00,8.12,8.13,8.09,8.1,112000.0,8.0481,8.058,8.0184,8.0283,112000.0
2009-03-13 13:40:00,8.1,8.12,8.1,8.11,72000.0,8.0283,8.0481,8.0283,8.0382,72000.0
2009-03-13 13:45:00,8.11,8.12,8.11,8.12,75200.0,8.0382,8.0481,8.0382,8.0481,75200.0
2009-03-13 13:50:00,8.12,8.14,8.12,8.13,110000.0,8.0481,8.0679,8.0481,8.058,110000.0
2009-03-13 13:55:00,8.13,8.13,8.11,8.11,108000.0,8.058,8.058,8.0382,8.0382,108000.0
2009-03-13 14:00:00,8.11,8.12,8.1,8.12,134800.0,8.0382,8.0481,8.0283,8.0481,134800.0
2009-03-13 14:05:00,8.11,8.12,8.1,8.11,128800.0,8.0382,8.0481,8.0283,8.0382,128800.0
2009-03-13 14:10:00,8.11,8.12,8.1,8.11,63600.0,8.0382,8.0481,8.0283,8.0382,63600.0
2009-03-13 14:15:00,8.11,8.12,8.08,8.09,143600.0,8.0382,8.0481,8.0084,8.0184,143600.0
2009-03-13 14:20:00,8.09,8.09,8.08,8.09,115600.0,8.0184,8.0184,8.0084,8.0184,115600.0
2009-03-13 14:25:00,8.09,8.11,8.09,8.11,118000.0,8.0184,8.0382,8.0184,8.0382,118000.0
2009-03-13 14:30:00,8.11,8.13,8.11,8.13,152400.0,8.0382,8.058,8.0382,8.058,152400.0
2009-03-13 14:35:00,8.13,8.16,8.13,8.16,308800.0,8.058,8.0877,8.058,8.0877,308800.0
2009-03-13 14:40:00,8.15,8.18,8.15,8.17,190000.0,8.0778,8.1076,8.0778,8.0976,190000.0
2009-03-13 14:45:00,8.17,8.21,8.16,8.16,345600.0,8.0976,8.1373,8.0877,8.0877,345600.0
2009-03-13 14:50:00,8.16,8.19,8.16,8.19,151600.0,8.0877,8.1175,8.0877,8.1175,151600.0
2009-03-13 14:55:00,8.19,8.19,8.15,8.16,150000.0,8.1175,8.1175,8.0778,8.0877,150000.0
2009-03-13 15:00:00,8.16,8.16,8.13,8.15,194800.0,8.0877,8.0877,8.058,8.0778,194800.0
2009-03-13 15:05:00,8.15,8.18,8.15,8.18,143200.0,8.0778,8.1076,8.0778,8.1076,143200.0
2009-03-13 15:10:00,8.17,8.18,8.15,8.16,137200.0,8.0976,8.1076,8.0778,8.0877,137200.0
2009-03-13 15:15:00,8.16,8.21,8.15,8.19,303600.0,8.0877,8.1373,8.0778,8.1175,303600.0
2009-03-13 15:20:00,8.2,8.2,8.18,8.19,186800.0,8.1274,8.1274,8.1076,8.1175,186800.0
2009-03-13 15:25:00,8.19,8.21,8.19,8.19,141600.0,8.1175,8.1373,8.1175,8.1175,141600.0
2009-03-13 15:30:00,8.19,8.19,8.16,8.17,182800.0,8.1175,8.1175,8.0877,8.0976,182800.0
2009-03-13 15:35:00,8.17,8.17,8.16,8.16,219600.0,8.0976,8.0976,8.0877,8.0877,219600.0
2009-03-13 15:40:00,8.16,8.19,8.15,8.18,364800.0,8.0877,8.1175,8.0778,8.1076,364800.0
2009-03-13 15:45:00,8.18,8.19,8.17,8.17,308400.0,8.1076,8.1175,8.0976,8.0976,308400.0
2009-03-13 15:50:00,8.17,8.22,8.17,8.22,329200.0,8.0976,8.1472,8.0976,8.1472,329200.0
2009-03-13 15:55:00,8.22,8.22,8.18,8.19,396800.0,8.1472,8.1472,8.1076,8.1175,396800.0
2009-03-16 09:30:00,8.22,8.29,8.2,8.21,123200.0,8.1472,8.2166,8.1274,8.1373,123200.0
2009-03-16 09:35:00,8.21,8.26,8.17,8.22,188400.0,8.1373,8.1869,8.0976,8.1472,188400.0
2009-03-16 09:40:00,8.22,8.23,8.13,8.15,163600.0,8.1472,8.1571,8.058,8.0778,163600.0
2009-03-16 09:45:00,8.15,8.15,8.12,8.12,150800.0,8.0778,8.0778,8.0481,8.0481,150800.0
2009-03-16 09:50:00,8.12,8.13,8.06,8.06,117600.0,8.0481,8.058,7.9886,7.9886,117600.0
2009-03-16 09:55:00,8.07,8.07,8.0,8.04,204000.0,7.9985,7.9985,7.9292,7.9688,204000.0
2009-03-16 10:00:00,8.04,8.05,8.02,8.04,111200.0,7.9688,7.9787,7.949,7.9688,111200.0
2009-03-16 10:05:00,8.05,8.05,8.02,8.02,140800.0,7.9787,7.9787,7.949,7.949,140800.0
2009-03-16 10:10:00,8.02,8.02,7.98,8.01,163200.0,7.949,7.949,7.9093,7.9391,163200.0
2009-03-16 10:15:00,8.01,8.03,7.99,7.99,96400.0,7.9391,7.9589,7.9192,7.9192,96400.0
2009-03-16 10:20:00,8.0,8.03,7.99,8.03,90400.0,7.9292,7.9589,7.9192,7.9589,90400.0
2009-03-16 10:25:00,8.02,8.03,8.01,8.02,83200.0,7.949,7.9589,7.9391,7.949,83200.0
2009-03-16 10:30:00,8.02,8.04,8.01,8.03,125600.0,7.949,7.9688,7.9391,7.9589,125600.0
2009-03-16 10:35:00,8.03,8.06,8.03,8.04,54800.0,7.9589,7.9886,7.9589,7.9688,54800.0
2009-03-16 10:40:00,8.04,8.05,8.02,8.02,64800.0,7.9688,7.9787,7.949,7.949,64800.0
2009-03-16 10:45:00,8.03,8.03,8.01,8.02,38800.0,7.9589,7.9589,7.9391,7.949,38800.0
2009-03-16 10:50:00,8.02,8.02,7.99,7.99,40000.0,7.949,7.949,7.9192,7.9192,40000.0
2009-03-16 10:55:00,7.99,7.99,7.94,7.94,79600.0,7.9192,7.9192,7.8697,7.8697,79600.0
2009-03-16 11:00:00,7.94,7.96,7.94,7.95,86400.0,7.8697,7.8895,7.8697,7.8796,86400.0
2009-03-16 11:05:00,7.96,8.01,7.95,8.0,79600.0,7.8895,7.9391,7.8796,7.9292,79600.0
2009-03-16 11:10:00,8.0,8.03,8.0,8.02,97200.0,7.9292,7.9589,7.9292,7.949,97200.0
2009-03-16 11:15:00,8.02,8.03,8.0,8.03,82000.0,7.949,7.9589,7.9292,7.9589,82000.0
2009-03-16 11:20:00,8.03,8.05,8.02,8.04,95200.0,7.9589,7.9787,7.949,7.9688,95200.0
2009-03-16 11:25:00,8.04,8.07,8.04,8.07,40800.0,7.9688,7.9985,7.9688,7.9985,40800.0
2009-03-16 11:30:00,8.07,8.08,8.06,8.06,84400.0,7.9985,8.0084,7.9886,7.9886,84400.0
2009-03-16 11:35:00,8.06,8.07,8.05,8.06,91200.0,7.9886,7.9985,7.9787,7.9886,91200.0
2009-03-16 11:40:00,8.06,8.09,8.06,8.08,86000.0,7.9886,8.0184,7.9886,8.0084,86000.0
2009-03-16 11:45:00,8.08,8.11,8.08,8.1,56800.0,8.0084,8.0382,8.0084,8.0283,56800.0
2009-03-16 11:50:00,8.11,8.12,8.08,8.09,54800.0,8.0382,8.0481,8.0084,8.0184,54800.0
2009-03-16 11:55:00,8.09,8.12,8.09,8.1,45600.0,8.0184,8.0481,8.0184,8.0283,45600.0
2009-03-16 12:00:00,8.1,8.11,8.09,8.1,68000.0,8.0283,8.0382,8.0184,8.0283,68000.0
2009-03-16 12:05:00,8.1,8.13,8.1,8.13,68400.0,8.0283,8.058,8.0283,8.058,68400.0
2009-03-16 12:10:00,8.12,8.13,8.11,8.11,73200.0,8.0481,8.058,8.0382,8.0382,73200.0
2009-03-16 12:15:00,8.11,8.12,8.1,8.11,40400.0,8.0382,8.0481,8.0283,8.0382,40400.0
2009-03-16 12:20:00,8.11,8.12,8.1,8.12,32000.0,8.0382,8.0481,8.0283,8.0481,32000.0
2009-03-16 12:25:00,8.11,8.12,8.1,8.11,52800.0,8.0382,8.0481,8.0283,8.0382,52800.0
2009-03-16 12:30:00,8.11,8.13,8.11,8.13,122800.0,8.0382,8.058,8.0382,8.058,122800.0
2009-03-16 12:35:00,8.12,8.13,8.11,8.12,119600.0,8.0481,8.058,8.0382,8.0481,119600.0
2009-03-16 12:40:00,8.12,8.12,8.1,8.11,48400.0,8.0481,8.0481,8.0283,8.0382,48400.0
2009-03-16 12:45:00,8.11,8.13,8.11,8.13,31200.0,8.0382,8.058,8.0382,8.058,31200.0
2009-03-16 12:50:00,8.13,8.13,8.12,8.12,61600.0,8.058,8.058,8.0481,8.0481,61600.0
2009-03-16 12:55:00,8.12,8.13,8.12,8.12,92400.0,8.0481,8.058,8.0481,8.0481,92400.0
2009-03-16 13:00:00,8.13,8.13,8.11,8.11,93200.0,8.058,8.058,8.0382,8.0382,93200.0
2009-03-16 13:05:00,8.12,8.12,8.1,8.1,40400.0,8.0481,8.0481,8.0283,8.0283,40400.0
2009-03-16 13:10:00,8.1,8.11,8.09,8.1,54000.0,8.0283,8.0382,8.0184,8.0283,54000.0
2009-03-16 13:15:00,8.1,8.11,8.09,8.11,56000.0,8.0283,8.0382,8.0184,8.0382,56000.0
2009-03-16 13:20:00,8.11,8.12,8.1,8.1,61600.0,8.0382,8.0481,8.0283,8.0283,61600.0
2009-03-16 13:25:00,8.1,8.1,8.09,8.1,42000.0,8.0283,8.0283,8.0184,8.0283,42000.0
2009-03-16 13:30:00,8.1,8.11,8.09,8.1,38400.0,8.0283,8.0382,8.0184,8.0283,38400.0
2009-03-16 13:35:00,8.09,8.13,8.09,8.12,36000.0,8.0184,8.058,8.0184,8.0481,36000.0
2009-03-16 13:40:00,8.12,8.13,8.11,8.12,61200.0,8.0481,8.058,8.0382,8.0481,61200.0
2009-03-16 13:45:00,8.12,8.13,8.12,8.12,80800.0,8.0481,8.058,8.0481,8.0481,80800.0
2009-03-16 13:50:00,8.12,8.12,8.11,8.11,50800.0,8.0481,8.0481,8.0382,8.0382,50800.0
2009-03-16 13:55:00,8.11,8.11,8.08,8.09,62400.0,8.0382,8.0382,8.0084,8.0184,62400.0
2009-03-16 14:00:00,8.09,8.1,8.06,8.06,116000.0,8.0184,8.0283,7.9886,7.9886,116000.0
2009-03-16 14:05:00,8.06,8.06,8.04,8.06,118800.0,7.9886,7.9886,7.9688,7.9886,118800.0
2009-03-16 14:10:00,8.06,8.08,8.06,8.08,131600.0,7.9886,8.0084,7.9886,8.0084,131600.0
2009-03-16 14:15:00,8.08,8.11,8.08,8.1,127200.0,8.0084,8.0382,8.0084,8.0283,127200.0
2009-03-16 14:20:00,8.1,8.11,8.08,8.09,152400.0,8.0283,8.0382,8.0084,8.0184,152400.0
2009-03-16 14:25:00,8.08,8.11,8.08,8.11,156400.0,8.0084,8.0382,8.0084,8.0382,156400.0
2009-03-16 14:30:00,8.11,8.12,8.1,8.1,136000.0,8.0382,8.0481,8.0283,8.0283,136000.0
2009-03-16 14:35:00,8.1,8.11,8.1,8.11,146400.0,8.0283,8.0382,8.0283,8.0382,146400.0
2009-03-16 14:40:00,8.11,8.13,8.11,8.12,148000.0,8.0382,8.058,8.0382,8.0481,148000.0
2009-03-16 14:45:00,8.12,8.15,8.12,8.14,357200.0,8.0481,8.0778,8.0481,8.0679,357200.0
2009-03-16 14:50:00,8.15,8.15,8.13,8.13,116000.0,8.0778,8.0778,8.058,8.058,116000.0
2009-03-16 14:55:00,8.13,8.14,8.11,8.12,258000.0,8.058,8.0679,8.0382,8.0481,258000.0
2009-03-16 15:00:00,8.12,8.13,8.1,8.11,385200.0,8.0481,8.058,8.0283,8.0382,385200.0
2009-03-16 15:05:00,8.11,8.11,8.09,8.1,195200.0,8.0382,8.0382,8.0184,8.0283,195200.0
2009-03-16 15:10:00,8.1,8.11,8.09,8.1,162000.0,8.0283,8.0382,8.0184,8.0283,162000.0
2009-03-16 15:15:00,8.11,8.11,8.07,8.09,149200.0,8.0382,8.0382,7.9985,8.0184,149200.0
2009-03-16 15:20:00,8.09,8.09,8.05,8.05,134400.0,8.0184,8.0184,7.9787,7.9787,134400.0
2009-03-16 15:25:00,8.05,8.09,8.05,8.08,179200.0,7.9787,8.0184,7.9787,8.0084,179200.0
2009-03-16 15:30:00,8.09,8.09,8.07,8.09,284400.0,8.0184,8.0184,7.9985,8.0184,284400.0
2009-03-16 15:35:00,8.09,8.1,8.08,8.08,485600.0,8.0184,8.0283,8.0084,8.0084,485600.0
2009-03-16 15:40:00,8.08,8.1,8.07,8.08,451600.0,8.0084,8.0283,7.9985,8.0084,451600.0
2009-03-16 15:45:00,8.09,8.11,8.06,8.09,500400.0,8.0184,8.0382,7.9886,8.0184,500400.0
2009-03-16 15:50:00,8.09,8.1,8.08,8.09,432800.0,8.0184,8.0283,8.0084,8.0184,432800.0
2009-03-16 15:55:00,8.09,8.09,8.06,8.08,508000.0,8.0184,8.0184,7.9886,8.0084,508000.0
2009-03-17 09:30:00,8.17,8.17,8.06,8.06,62400.0,8.0976,8.0976,7.9886,7.9886,62400.0
2009-03-17 09:35:00,8.07,8.14,8.04,8.13,62000.0,7.9985,8.0679,7.9688,8.058,62000.0
2009-03-17 09:40:00,8.12,8.12,8.08,8.08,33200.0,8.0481,8.0481,8.0084,8.0084,33200.0
2009-03-17 09:45:00,8.08,8.09,8.06,8.07,146800.0,8.0084,8.0184,7.9886,7.9985,146800.0
2009-03-17 09:50:00,8.06,8.11,8.06,8.11,78400.0,7.9886,8.0382,7.9886,8.0382,78400.0
2009-03-17 09:55:00,8.11,8.15,8.07,8.07,78400.0,8.0382,8.0778,7.9985,7.9985,78400.0
2009-03-17 10:00:00,8.07,8.19,8.07,8.17,117600.0,7.9985,8.1175,7.9985,8.0976,117600.0
2009-03-17 10:05:00,8.17,8.17,8.11,8.14,69200.0,8.0976,8.0976,8.0382,8.0679,69200.0
2009-03-17 10:10:00,8.13,8.14,8.08,8.12,183200.0,8.058,8.0679,8.0084,8.0481,183200.0
2009-03-17 10:15:00,8.12,8.14,8.1,8.13,81600.0,8.0481,8.0679,8.0283,8.058,81600.0
2009-03-17 10:20:00,8.13,8.16,8.12,8.15,222400.0,8.058,8.0877,8.0481,8.0778,222400.0
2009-03-17 10:25:00,8.15,8.15,8.1,8.1,40000.0,8.0778,8.0778,8.0283,8.0283,40000.0
2009-03-17 10:30:00,8.1,8.12,8.1,8.12,44000.0,8.0283,8.0481,8.0283,8.0481,44000.0
2009-03-17 10:35:00,8.13,8.16,8.11,8.16,57600.0,8.058,8.0877,8.0382,8.0877,57600.0
2009-03-17 10:40:00,8.15,8.16,8.13,8.16,46400.0,8.0778,8.0877,8.058,8.0877,46400.0
2009-03-17 10:45:00,8.17,8.18,8.16,8.18,39200.0,8.0976,8.1076,8.0877,8.1076,39200.0
2009-03-17 10:50:00,8.17,8.17,8.15,8.16,42400.0,8.0976,8.0976,8.0778,8.0877,42400.0
2009-03-17 10:55:00,8.17,8.17,8.13,8.15,26800.0,8.0976,8.0976,8.058,8.0778,26800.0
2009-03-17 11:00:00,8.14,8.14,8.12,8.12,22000.0,8.0679,8.0679,8.0481,8.0481,22000.0
2009-03-17 11:05:00,8.13,8.15,8.12,8.14,25200.0,8.058,8.0778,8.0481,8.0679,25200.0
2009-03-17 11:10:00,8.15,8.15,8.12,8.14,19600.0,8.0778,8.0778,8.0481,8.0679,19600.0
2009-03-17 11:15:00,8.14,8.15,8.12,8.13,22400.0,8.0679,8.0778,8.0481,8.058,22400.0
2009-03-17 11:20:00,8.13,8.16,8.13,8.14,20000.0,8.058,8.0877,8.058,8.0679,20000.0
2009-03-17 11:25:00,8.15,8.15,8.12,8.13,26800.0,8.0778,8.0778,8.0481,8.058,26800.0
2009-03-17 11:30:00,8.13,8.14,8.11,8.12,28000.0,8.058,8.0679,8.0382,8.0481,28000.0
2009-03-17 11:35:00,8.12,8.13,8.12,8.12,28400.0,8.0481,8.058,8.0481,8.0481,28400.0
2009-03-17 11:40:00,8.12,8.13,8.11,8.13,47600.0,8.0481,8.058,8.0382,8.058,47600.0
2009-03-17 11:45:00,8.12,8.13,8.11,8.11,36400.0,8.0481,8.058,8.0382,8.0382,36400.0
2009-03-17 11:50:00,8.11,8.13,8.11,8.13,58000.0,8.0382,8.058,8.0382,8.058,58000.0
2009-03-17 11:55:00,8.13,8.13,8.11,8.11,36000.0,8.058,8.058,8.0382,8.0382,36000.0
2009-03-17 12:00:00,8.11,8.13,8.11,8.12,48400.0,8.0382,8.058,8.0382,8.0481,48400.0
2009-03-17 12:05:00,8.12,8.13,8.12,8.12,24800.0,8.0481,8.058,8.0481,8.0481,24800.0
2009-03-17 12:10:00,8.12,8.13,8.12,8.13,138400.0,8.0481,8.058,8.0481,8.058,138400.0
2009-03-17 12:15:00,8.13,8.16,8.13,8.15,160400.0,8.058,8.0877,8.058,8.0778,160400.0
2009-03-17 12:20:00,8.16,8.18,8.15,8.15,41200.0,8.0877,8.1076,8.0778,8.0778,41200.0
2009-03-17 12:25:00,8.15,8.17,8.14,8.14,171600.0,8.0778,8.0976,8.0679,8.0679,171600.0
2009-03-17 12:30:00,8.14,8.15,8.13,8.14,91200.0,8.0679,8.0778,8.058,8.0679,91200.0
2009-03-17 12:35:00,8.13,8.17,8.13,8.15,47200.0,8.058,8.0976,8.058,8.0778,47200.0
2009-03-17 12:40:00,8.15,8.17,8.14,8.15,59600.0,8.0778,8.0976,8.0679,8.0778,59600.0
2009-03-17 12:45:00,8.16,8.17,8.15,8.15,73200.0,8.0877,8.0976,8.0778,8.0778,73200.0
2009-03-17 12:50:00,8.15,8.16,8.14,8.15,33200.0,8.0778,8.0877,8.0679,8.0778,33200.0
2009-03-17 12:55:00,8.15,8.15,8.14,8.15,44000.0,8.0778,8.0778,8.0679,8.0778,44000.0
2009-03-17 13:00:00,8.15,8.15,8.14,8.14,64400.0,8.0778,8.0778,8.0679,8.0679,64400.0
2009-03-17 13:05:00,8.14,8.14,8.13,8.13,27200.0,8.0679,8.0679,8.058,8.058,27200.0
2009-03-17 13:10:00,8.13,8.15,8.13,8.14,25600.0,8.058,8.0778,8.058,8.0679,25600.0
2009-03-17 13:15:00,8.15,8.19,8.14,8.18,51600.0,8.0778,8.1175,8.0679,8.1076,51600.0
2009-03-17 13:20:00,8.18,8.21,8.17,8.21,57600.0,8.1076,8.1373,8.0976,8.1373,57600.0
2009-03-17 13:25:00,8.21,8.22,8.2,8.22,94000.0,8.1373,8.1472,8.1274,8.1472,94000.0
2009-03-17 13:30:00,8.22,8.25,8.22,8.25,68800.0,8.1472,8.1769,8.1472,8.1769,68800.0
2009-03-17 13:35:00,8.24,8.24,8.23,8.23,58800.0,8.167,8.167,8.1571,8.1571,58800.0
2009-03-17 13:40:00,8.23,8.24,8.22,8.23,129200.0,8.1571,8.167,8.1472,8.1571,129200.0
2009-03-17 13:45:00,8.23,8.23,8.23,8.23,61200.0,8.1571,8.1571,8.1571,8.1571,61200.0
2009-03-17 13:50:00,8.23,8.23,8.23,8.23,214800.0,8.1571,8.1571,8.1571,8.1571,214800.0
2009-03-17 13:55:00,8.23,8.23,8.19,8.2,106800.0,8.1571,8.1571,8.1175,8.1274,106800.0
2009-03-17 14:00:00,8.2,8.21,8.19,8.2,74800.0,8.1274,8.1373,8.1175,8.1274,74800.0
2009-03-17 14:05:00,8.21,8.21,8.2,8.2,81200.0,8.1373,8.1373,8.1274,8.1274,81200.0
2009-03-17 14:10:00,8.2,8.24,8.19,8.22,96400.0,8.1274,8.167,8.1175,8.1472,96400.0
2009-03-17 14:15:00,8.22,8.25,8.22,8.22,106000.0,8.1472,8.1769,8.1472,8.1472,106000.0
2009-03-17 14:20:00,8.23,8.24,8.22,8.24,82400.0,8.1571,8.167,8.1472,8.167,82400.0
2009-03-17 14:25:00,8.24,8.24,8.21,8.21,79200.0,8.167,8.167,8.1373,8.1373,79200.0
2009-03-17 14:30:00,8.21,8.22,8.21,8.22,58400.0,8.1373,8.1472,8.1373,8.1472,58400.0
2009-03-17 14:35:00,8.22,8.24,8.22,8.24,111600.0,8.1472,8.167,8.1472,8.167,111600.0
2009-03-17 14:40:00,8.24,8.3,8.24,8.29,137200.0,8.167,8.2265,8.167,8.2166,137200.0
2009-03-17 14:45:00,8.29,8.3,8.29,8.3,76800.0,8.2166,8.2265,8.2166,8.2265,76800.0
2009-03-17 14:50:00,8.3,8.33,8.29,8.32,84800.0,8.2265,8.2562,8.2166,8.2463,84800.0
2009-03-17 14:55:00,8.33,8.35,8.32,8.34,168000.0,8.2562,8.2761,8.2463,8.2661,168000.0
2009-03-17 15:00:00,8.34,8.34,8.31,8.32,129600.0,8.2661,8.2661,8.2364,8.2463,129600.0
2009-03-17 15:05:00,8.32,8.39,8.32,8.39,142400.0,8.2463,8.3157,8.2463,8.3157,142400.0
2009-03-17 15:10:00,8.39,8.4,8.36,8.38,152000.0,8.3157,8.3256,8.286,8.3058,152000.0
2009-03-17 15:15:00,8.38,8.41,8.38,8.39,104400.0,8.3058,8.3355,8.3058,8.3157,104400.0
2009-03-17 15:20:00,8.39,8.4,8.37,8.38,154400.0,8.3157,8.3256,8.2959,8.3058,154400.0
2009-03-17 15:25:00,8.38,8.38,8.36,8.37,114400.0,8.3058,8.3058,8.286,8.2959,114400.0
2009-03-17 15:30:00,8.36,8.38,8.34,8.36,180400.0,8.286,8.3058,8.2661,8.286,180400.0
2009-03-17 15:35:00,8.35,8.38,8.35,8.37,179600.0,8.2761,8.3058,8.2761,8.2959,179600.0
2009-03-17 15:40:00,8.37,8.44,8.37,8.43,236000.0,8.2959,8.3653,8.2959,8.3553,236000.0
2009-03-17 15:45:00,8.43,8.44,8.41,8.42,201200.0,8.3553,8.3653,8.3355,8.3454,201200.0
2009-03-17 15:50:00,8.42,8.45,8.42,8.44,252800.0,8.3454,8.3752,8.3454,8.3653,252800.0
2009-03-17 15:55:00,8.44,8.49,8.43,8.49,557200.0,8.3653,8.4148,8.3553,8.4148,557200.0
2009-03-18 09:30:00,8.39,8.46,8.38,8.46,81600.0,8.3157,8.3851,8.3058,8.3851,81600.0
2009-03-18 09:35:00,8.46,8.48,8.4,8.42,120000.0,8.3851,8.4049,8.3256,8.3454,120000.0
2009-03-18 09:40:00,8.42,8.57,8.38,8.52,416000.0,8.3454,8.4941,8.3058,8.4445,416000.0
2009-03-18 09:45:00,8.52,8.52,8.45,8.46,146400.0,8.4445,8.4445,8.3752,8.3851,146400.0
2009-03-18 09:50:00,8.46,8.5,8.45,8.46,113600.0,8.3851,8.4247,8.3752,8.3851,113600.0
2009-03-18 09:55:00,8.45,8.49,8.44,8.49,71600.0,8.3752,8.4148,8.3653,8.4148,71600.0
2009-03-18 10:00:00,8.49,8.5,8.46,8.49,98400.0,8.4148,8.4247,8.3851,8.4148,98400.0
2009-03-18 10:05:00,8.49,8.5,8.42,8.42,136400.0,8.4148,8.4247,8.3454,8.3454,136400.0
2009-03-18 10:10:00,8.42,8.44,8.4,8.43,105600.0,8.3454,8.3653,8.3256,8.3553,105600.0
2009-03-18 10:15:00,8.43,8.45,8.43,8.45,35200.0,8.3553,8.3752,8.3553,8.3752,35200.0
2009-03-18 10:20:00,8.45,8.45,8.4,8.42,56000.0,8.3752,8.3752,8.3256,8.3454,56000.0
2009-03-18 10:25:00,8.42,8.42,8.4,8.41,60800.0,8.3454,8.3454,8.3256,8.3355,60800.0
2009-03-18 10:30:00,8.41,8.44,8.38,8.39,85200.0,8.3355,8.3653,8.3058,8.3157,85200.0
2009-03-18 10:35:00,8.37,8.4,8.37,8.4,40800.0,8.2959,8.3256,8.2959,8.3256,40800.0
2009-03-18 10:40:00,8.4,8.4,8.36,8.39,74400.0,8.3256,8.3256,8.286,8.3157,74400.0
2009-03-18 10:45:00,8.4,8.42,8.39,8.41,60000.0,8.3256,8.3454,8.3157,8.3355,60000.0
2009-03-18 10:50:00,8.41,8.42,8.4,8.41,62400.0,8.3355,8.3454,8.3256,8.3355,62400.0
2009-03-18 10:55:00,8.41,8.47,8.41,8.47,128000.0,8.3355,8.395,8.3355,8.395,128000.0
2009-03-18 11:00:00,8.47,8.48,8.44,8.45,75600.0,8.395,8.4049,8.3653,8.3752,75600.0
2009-03-18 11:05:00,8.45,8.47,8.45,8.46,69200.0,8.3752,8.395,8.3752,8.3851,69200.0
2009-03-18 11:10:00,8.46,8.47,8.45,8.45,106000.0,8.3851,8.395,8.3752,8.3752,106000.0
2009-03-18 11:15:00,8.46,8.46,8.45,8.45,41200.0,8.3851,8.3851,8.3752,8.3752,41200.0
2009-03-18 11:20:00,8.45,8.45,8.42,8.43,60400.0,8.3752,8.3752,8.3454,8.3553,60400.0
2009-03-18 11:25:00,8.43,8.43,8.4,8.41,99200.0,8.3553,8.3553,8.3256,8.3355,99200.0
2009-03-18 11:30:00,8.4,8.45,8.4,8.42,48400.0,8.3256,8.3752,8.3256,8.3454,48400.0
2009-03-18 11:35:00,8.43,8.43,8.39,8.39,29600.0,8.3553,8.3553,8.3157,8.3157,29600.0
2009-03-18 11:40:00,8.39,8.43,8.39,8.43,13600.0,8.3157,8.3553,8.3157,8.3553,13600.0
2009-03-18 11:45:00,8.43,8.46,8.43,8.44,37200.0,8.3553,8.3851,8.3553,8.3653,37200.0
2009-03-18 11:50:00,8.44,8.47,8.44,8.47,53600.0,8.3653,8.395,8.3653,8.395,53600.0
2009-03-18 11:55:00,8.47,8.49,8.47,8.49,54400.0,8.395,8.4148,8.395,8.4148,54400.0
2009-03-18 12:00:00,8.49,8.5,8.49,8.49,131600.0,8.4148,8.4247,8.4148,8.4148,131600.0
2009-03-18 12:05:00,8.49,8.5,8.49,8.49,82400.0,8.4148,8.4247,8.4148,8.4148,82400.0
2009-03-18 12:10:00,8.5,8.5,8.49,8.5,56000.0,8.4247,8.4247,8.4148,8.4247,56000.0
2009-03-18 12:15:00,8.5,8.54,8.5,8.54,97600.0,8.4247,8.4644,8.4247,8.4644,97600.0
2009-03-18 12:20:00,8.53,8.54,8.51,8.52,106000.0,8.4545,8.4644,8.4346,8.4445,106000.0
2009-03-18 12:25:00,8.52,8.52,8.5,8.51,46800.0,8.4445,8.4445,8.4247,8.4346,46800.0
2009-03-18 12:30:00,8.51,8.52,8.5,8.52,200000.0,8.4346,8.4445,8.4247,8.4445,200000.0
2009-03-18 12:35:00,8.52,8.53,8.51,8.52,73600.0,8.4445,8.4545,8.4346,8.4445,73600.0
2009-03-18 12:40:00,8.52,8.55,8.52,8.54,68800.0,8.4445,8.4743,8.4445,8.4644,68800.0
2009-03-18 12:45:00,8.54,8.56,8.53,8.55,93200.0,8.4644,8.4842,8.4545,8.4743,93200.0
2009-03-18 12:50:00,8.55,8.56,8.53,8.56,107200.0,8.4743,8.4842,8.4545,8.4842,107200.0
2009-03-18 12:55:00,8.56,8.6,8.55,8.59,120400.0,8.4842,8.5238,8.4743,8.5139,120400.0
2009-03-18 13:00:00,8.58,8.59,8.57,8.58,38400.0,8.504,8.5139,8.4941,8.504,38400.0
2009-03-18 13:05:00,8.58,8.61,8.58,8.61,59600.0,8.504,8.5338,8.504,8.5338,59600.0
2009-03-18 13:10:00,8.61,8.62,8.59,8.6,51200.0,8.5338,8.5437,8.5139,8.5238,51200.0
2009-03-18 13:15:00,8.6,8.6,8.57,8.58,29600.0,8.5238,8.5238,8.4941,8.504,29600.0
2009-03-18 13:20:00,8.58,8.59,8.57,8.58,102400.0,8.504,8.5139,8.4941,8.504,102400.0
2009-03-18 13:25:00,8.58,8.58,8.56,8.58,111600.0,8.504,8.504,8.4842,8.504,111600.0
2009-03-18 13:30:00,8.58,8.58,8.56,8.57,23600.0,8.504,8.504,8.4842,8.4941,23600.0
2009-03-18 13:35:00,8.57,8.58,8.56,8.57,34000.0,8.4941,8.504,8.4842,8.4941,34000.0
2009-03-18 13:40:00,8.57,8.59,8.57,8.58,64000.0,8.4941,8.5139,8.4941,8.504,64000.0
2009-03-18 13:45:00,8.58,8.58,8.57,8.58,98800.0,8.504,8.504,8.4941,8.504,98800.0
2009-03-18 13:50:00,8.58,8.59,8.58,8.58,59200.0,8.504,8.5139,8.504,8.504,59200.0
2009-03-18 13:55:00,8.58,8.6,8.58,8.6,98800.0,8.504,8.5238,8.504,8.5238,98800.0
2009-03-18 14:00:00,8.6,8.62,8.6,8.61,98800.0,8.5238,8.5437,8.5238,8.5338,98800.0
2009-03-18 14:05:00,8.62,8.65,8.62,8.64,94000.0,8.5437,8.5734,8.5437,8.5635,94000.0
2009-03-18 14:10:00,8.65,8.69,8.63,8.68,164800.0,8.5734,8.613,8.5536,8.6031,164800.0
2009-03-18 14:15:00,8.68,8.81,8.65,8.7,396400.0,8.6031,8.732,8.5734,8.623,396400.0
2009-03-18 14:20:00,8.69,8.82,8.69,8.8,484800.0,8.613,8.7419,8.613,8.7221,484800.0
2009-03-18 14:25:00,8.8,8.82,8.74,8.75,377200.0,8.7221,8.7419,8.6626,8.6725,377200.0
2009-03-18 14:30:00,8.76,8.78,8.7,8.71,315200.0,8.6824,8.7022,8.623,8.6329,315200.0
2009-03-18 14:35:00,8.71,8.71,8.67,8.68,234000.0,8.6329,8.6329,8.5932,8.6031,234000.0
2009-03-18 14:40:00,8.7,8.75,8.67,8.74,202400.0,8.623,8.6725,8.5932,8.6626,202400.0
2009-03-18 14:45:00,8.74,8.76,8.7,8.75,287200.0,8.6626,8.6824,8.623,8.6725,287200.0
2009-03-18 14:50:00,8.75,8.76,8.7,8.75,316000.0,8.6725,8.6824,8.623,8.6725,316000.0
2009-03-18 14:55:00,8.75,8.78,8.74,8.78,262000.0,8.6725,8.7022,8.6626,8.7022,262000.0
2009-03-18 15:00:00,8.78,8.8,8.75,8.76,340000.0,8.7022,8.7221,8.6725,8.6824,340000.0
2009-03-18 15:05:00,8.77,8.81,8.76,8.8,410800.0,8.6923,8.732,8.6824,8.7221,410800.0
2009-03-18 15:10:00,8.8,8.84,8.8,8.83,500400.0,8.7221,8.7617,8.7221,8.7518,500400.0
2009-03-18 15:15:00,8.83,8.86,8.78,8.78,315600.0,8.7518,8.7815,8.7022,8.7022,315600.0
2009-03-18 15:20:00,8.78,8.78,8.68,8.71,447200.0,8.7022,8.7022,8.6031,8.6329,447200.0
2009-03-18 15:25:00,8.71,8.74,8.69,8.69,294400.0,8.6329,8.6626,8.613,8.613,294400.0
2009-03-18 15:30:00,8.69,8.71,8.65,8.68,220000.0,8.613,8.6329,8.5734,8.6031,220000.0
2009-03-18 15:35:00,8.68,8.7,8.63,8.66,191200.0,8.6031,8.623,8.5536,8.5833,191200.0
2009-03-18 15:40:00,8.66,8.7,8.66,8.69,256400.0,8.5833,8.623,8.5833,8.613,256400.0
2009-03-18 15:45:00,8.7,8.72,8.66,8.7,250000.0,8.623,8.6428,8.5833,8.623,250000.0
2009-03-18 15:50:00,8.7,8.74,8.7,8.74,276800.0,8.623,8.6626,8.623,8.6626,276800.0
2009-03-18 15:55:00,8.74,8.75,8.72,8.74,544800.0,8.6626,8.6725,8.6428,8.6626,544800.0
2009-03-19 09:30:00,8.87,8.91,8.77,8.86,177600.0,8.7914,8.8311,8.6923,8.7815,177600.0
2009-03-19 09:35:00,8.86,8.87,8.84,8.85,98400.0,8.7815,8.7914,8.7617,8.7716,98400.0
2009-03-19 09:40:00,8.85,8.93,8.85,8.92,139200.0,8.7716,8.8509,8.7716,8.841,139200.0
2009-03-19 09:45:00,8.92,9.01,8.92,9.0,330400.0,8.841,8.9302,8.841,8.9203,330400.0
2009-03-19 09:50:00,9.01,9.01,8.87,8.87,158400.0,8.9302,8.9302,8.7914,8.7914,158400.0
2009-03-19 09:55:00,8.87,8.88,8.83,8.83,100000.0,8.7914,8.8014,8.7518,8.7518,100000.0
2009-03-19 10:00:00,8.82,8.84,8.81,8.83,128400.0,8.7419,8.7617,8.732,8.7518,128400.0
2009-03-19 10:05:00,8.83,8.85,8.83,8.83,97600.0,8.7518,8.7716,8.7518,8.7518,97600.0
2009-03-19 10:10:00,8.83,8.89,8.82,8.88,159600.0,8.7518,8.8113,8.7419,8.8014,159600.0
2009-03-19 10:15:00,8.88,8.91,8.87,8.88,102000.0,8.8014,8.8311,8.7914,8.8014,102000.0
2009-03-19 10:20:00,8.88,8.88,8.86,8.86,69200.0,8.8014,8.8014,8.7815,8.7815,69200.0
2009-03-19 10:25:00,8.86,8.87,8.82,8.82,40400.0,8.7815,8.7914,8.7419,8.7419,40400.0
2009-03-19 10:30:00,8.82,8.83,8.79,8.82,156400.0,8.7419,8.7518,8.7122,8.7419,156400.0
2009-03-19 10:35:00,8.82,8.86,8.81,8.85,55200.0,8.7419,8.7815,8.732,8.7716,55200.0
2009-03-19 10:40:00,8.85,8.87,8.84,8.84,77200.0,8.7716,8.7914,8.7617,8.7617,77200.0
2009-03-19 10:45:00,8.84,8.85,8.81,8.82,37600.0,8.7617,8.7716,8.732,8.7419,37600.0
2009-03-19 10:50:00,8.82,8.82,8.78,8.79,39200.0,8.7419,8.7419,8.7022,8.7122,39200.0
2009-03-19 10:55:00,8.79,8.83,8.78,8.82,55200.0,8.7122,8.7518,8.7022,8.7419,55200.0
2009-03-19 11:00:00,8.82,8.85,8.82,8.83,81600.0,8.7419,8.7716,8.7419,8.7518,81600.0
2009-03-19 11:05:00,8.83,8.84,8.81,8.81,111200.0,8.7518,8.7617,8.732,8.732,111200.0
2009-03-19 11:10:00,8.81,8.82,8.79,8.8,50400.0,8.732,8.7419,8.7122,8.7221,50400.0
2009-03-19 11:15:00,8.8,8.8,8.79,8.8,46000.0,8.7221,8.7221,8.7122,8.7221,46000.0
2009-03-19 11:20:00,8.8,8.8,8.79,8.8,94800.0,8.7221,8.7221,8.7122,8.7221,94800.0
2009-03-19 11:25:00,8.8,8.8,8.78,8.78,39200.0,8.7221,8.7221,8.7022,8.7022,39200.0
2009-03-19 11:30:00,8.78,8.81,8.78,8.8,51200.0,8.7022,8.732,8.7022,8.7221,51200.0
2009-03-19 11:35:00,8.8,8.81,8.8,8.8,48000.0,8.7221,8.732,8.7221,8.7221,48000.0
2009-03-19 11:40:00,8.8,8.81,8.79,8.81,42800.0,8.7221,8.732,8.7122,8.732,42800.0
2009-03-19 11:45:00,8.81,8.81,8.79,8.81,53600.0,8.732,8.732,8.7122,8.732,53600.0
2009-03-19 11:50:00,8.8,8.81,8.78,8.8,48400.0,8.7221,8.732,8.7022,8.7221,48400.0
2009-03-19 11:55:00,8.8,8.81,8.79,8.8,62000.0,8.7221,8.732,8.7122,8.7221,62000.0
2009-03-19 12:00:00,8.8,8.8,8.78,8.79,98800.0,8.7221,8.7221,8.7022,8.7122,98800.0
2009-03-19 12:05:00,8.8,8.81,8.79,8.81,32400.0,8.7221,8.732,8.7122,8.732,32400.0
2009-03-19 12:10:00,8.8,8.81,8.79,8.79,52000.0,8.7221,8.732,8.7122,8.7122,52000.0
2009-03-19 12:15:00,8.8,8.81,8.79,8.81,54800.0,8.7221,8.732,8.7122,8.732,54800.0
2009-03-19 12:20:00,8.81,8.84,8.8,8.83,113200.0,8.732,8.7617,8.7221,8.7518,113200.0
2009-03-19 12:25:00,8.84,8.84,8.82,8.84,36400.0,8.7617,8.7617,8.7419,8.7617,36400.0
2009-03-19 12:30:00,8.84,8.87,8.84,8.87,43600.0,8.7617,8.7914,8.7617,8.7914,43600.0
2009-03-19 12:35:00,8.87,8.87,8.85,8.86,27600.0,8.7914,8.7914,8.7716,8.7815,27600.0
2009-03-19 12:40:00,8.86,8.87,8.85,8.87,38000.0,8.7815,8.7914,8.7716,8.7914,38000.0
2009-03-19 12:45:00,8.87,8.89,8.86,8.87,51200.0,8.7914,8.8113,8.7815,8.7914,51200.0
2009-03-19 12:50:00,8.87,8.88,8.86,8.88,44000.0,8.7914,8.8014,8.7815,8.8014,44000.0
2009-03-19 12:55:00,8.88,8.9,8.85,8.85,84800.0,8.8014,8.8212,8.7716,8.7716,84800.0
2009-03-19 13:00:00,8.85,8.86,8.84,8.85,133600.0,8.7716,8.7815,8.7617,8.7716,133600.0
2009-03-19 13:05:00,8.85,8.86,8.83,8.84,64800.0,8.7716,8.7815,8.7518,8.7617,64800.0
2009-03-19 13:10:00,8.83,8.86,8.83,8.85,81600.0,8.7518,8.7815,8.7518,8.7716,81600.0
2009-03-19 13:15:00,8.85,8.86,8.84,8.86,85200.0,8.7716,8.7815,8.7617,8.7815,85200.0
2009-03-19 13:20:00,8.86,8.88,8.86,8.88,104400.0,8.7815,8.8014,8.7815,8.8014,104400.0
2009-03-19 13:25:00,8.88,8.88,8.86,8.86,30000.0,8.8014,8.8014,8.7815,8.7815,30000.0
2009-03-19 13:30:00,8.86,8.89,8.86,8.88,148400.0,8.7815,8.8113,8.7815,8.8014,148400.0
2009-03-19 13:35:00,8.89,8.9,8.87,8.88,104400.0,8.8113,8.8212,8.7914,8.8014,104400.0
2009-03-19 13:40:00,8.88,8.9,8.88,8.89,40400.0,8.8014,8.8212,8.8014,8.8113,40400.0
2009-03-19 13:45:00,8.9,8.94,8.9,8.94,48400.0,8.8212,8.8608,8.8212,8.8608,48400.0
2009-03-19 13:50:00,8.94,8.95,8.91,8.92,67200.0,8.8608,8.8707,8.8311,8.841,67200.0
2009-03-19 13:55:00,8.92,8.92,8.9,8.91,45600.0,8.841,8.841,8.8212,8.8311,45600.0
2009-03-19 14:00:00,8.91,8.93,8.91,8.93,57600.0,8.8311,8.8509,8.8311,8.8509,57600.0
2009-03-19 14:05:00,8.93,8.94,8.91,8.92,51200.0,8.8509,8.8608,8.8311,8.841,51200.0
2009-03-19 14:10:00,8.92,8.93,8.91,8.92,82800.0,8.841,8.8509,8.8311,8.841,82800.0
2009-03-19 14:15:00,8.92,8.92,8.9,8.91,40400.0,8.841,8.841,8.8212,8.8311,40400.0
2009-03-19 14:20:00,8.92,8.92,8.88,8.88,92000.0,8.841,8.841,8.8014,8.8014,92000.0
2009-03-19 14:25:00,8.88,8.9,8.88,8.88,84800.0,8.8014,8.8212,8.8014,8.8014,84800.0
2009-03-19 14:30:00,8.89,8.91,8.88,8.91,136400.0,8.8113,8.8311,8.8014,8.8311,136400.0
2009-03-19 14:35:00,8.91,8.92,8.88,8.9,160400.0,8.8311,8.841,8.8014,8.8212,160400.0
2009-03-19 14:40:00,8.9,8.92,8.88,8.89,81600.0,8.8212,8.841,8.8014,8.8113,81600.0
2009-03-19 14:45:00,8.88,8.92,8.88,8.91,159600.0,8.8014,8.841,8.8014,8.8311,159600.0
2009-03-19 14:50:00,8.91,8.92,8.89,8.9,181600.0,8.8311,8.841,8.8113,8.8212,181600.0
2009-03-19 14:55:00,8.9,8.92,8.9,8.92,114800.0,8.8212,8.841,8.8212,8.841,114800.0
2009-03-19 15:00:00,8.92,8.95,8.91,8.94,150400.0,8.841,8.8707,8.8311,8.8608,150400.0
2009-03-19 15:05:00,8.94,8.94,8.92,8.92,136000.0,8.8608,8.8608,8.841,8.841,136000.0
2009-03-19 15:10:00,8.92,8.92,8.9,8.9,140800.0,8.841,8.841,8.8212,8.8212,140800.0
2009-03-19 15:15:00,8.9,8.92,8.9,8.91,180800.0,8.8212,8.841,8.8212,8.8311,180800.0
2009-03-19 15:20:00,8.91,8.91,8.88,8.88,184400.0,8.8311,8.8311,8.8014,8.8014,184400.0
2009-03-19 15:25:00,8.88,8.9,8.88,8.89,258800.0,8.8014,8.8212,8.8014,8.8113,258800.0
2009-03-19 15:30:00,8.89,8.92,8.88,8.92,293200.0,8.8113,8.841,8.8014,8.841,293200.0
2009-03-19 15:35:00,8.92,8.92,8.88,8.88,487200.0,8.841,8.841,8.8014,8.8014,487200.0
2009-03-19 15:40:00,8.88,8.9,8.86,8.88,388000.0,8.8014,8.8212,8.7815,8.8014,388000.0
2009-03-19 15:45:00,8.88,8.9,8.87,8.87,387600.0,8.8014,8.8212,8.7914,8.7914,387600.0
2009-03-19 15:50:00,8.88,8.88,8.85,8.85,312000.0,8.8014,8.8014,8.7716,8.7716,312000.0
2009-03-19 15:55:00,8.85,8.89,8.85,8.87,481200.0,8.7716,8.8113,8.7716,8.7914,481200.0
2009-03-20 09:30:00,8.95,8.98,8.82,8.82,892800.0,8.8707,8.9005,8.7419,8.7419,892800.0
2009-03-20 09:35:00,8.84,8.92,8.82,8.84,143200.0,8.7617,8.841,8.7419,8.7617,143200.0
2009-03-20 09:40:00,8.84,8.93,8.83,8.92,113200.0,8.7617,8.8509,8.7518,8.841,113200.0
2009-03-20 09:45:00,8.92,8.93,8.87,8.9,310800.0,8.841,8.8509,8.7914,8.8212,310800.0
2009-03-20 09:50:00,8.93,8.97,8.9,8.97,152000.0,8.8509,8.8906,8.8212,8.8906,152000.0
2009-03-20 09:55:00,8.97,9.0,8.95,8.99,144400.0,8.8906,8.9203,8.8707,8.9104,144400.0
2009-03-20 10:00:00,8.99,9.0,8.98,8.99,100400.0,8.9104,8.9203,8.9005,8.9104,100400.0
2009-03-20 10:05:00,8.99,8.99,8.93,8.95,139600.0,8.9104,8.9104,8.8509,8.8707,139600.0
2009-03-20 10:10:00,8.94,8.96,8.93,8.94,77600.0,8.8608,8.8807,8.8509,8.8608,77600.0
2009-03-20 10:15:00,8.94,8.94,8.88,8.89,85600.0,8.8608,8.8608,8.8014,8.8113,85600.0
2009-03-20 10:20:00,8.9,8.91,8.88,8.9,33600.0,8.8212,8.8311,8.8014,8.8212,33600.0
2009-03-20 10:25:00,8.9,8.92,8.89,8.91,44800.0,8.8212,8.841,8.8113,8.8311,44800.0
2009-03-20 10:30:00,8.91,8.91,8.88,8.88,71200.0,8.8311,8.8311,8.8014,8.8014,71200.0
2009-03-20 10:35:00,8.88,8.89,8.86,8.87,101200.0,8.8014,8.8113,8.7815,8.7914,101200.0
2009-03-20 10:40:00,8.87,8.9,8.87,8.9,159200.0,8.7914,8.8212,8.7914,8.8212,159200.0
2009-03-20 10:45:00,8.9,8.93,8.9,8.93,93600.0,8.8212,8.8509,8.8212,8.8509,93600.0
2009-03-20 10:50:00,8.92,8.93,8.91,8.93,116800.0,8.841,8.8509,8.8311,8.8509,116800.0
2009-03-20 10:55:00,8.93,8.93,8.91,8.92,55600.0,8.8509,8.8509,8.8311,8.841,55600.0
2009-03-20 11:00:00,8.92,8.92,8.9,8.91,63600.0,8.841,8.841,8.8212,8.8311,63600.0
2009-03-20 11:05:00,8.91,8.93,8.88,8.93,141200.0,8.8311,8.8509,8.8014,8.8509,141200.0
2009-03-20 11:10:00,8.93,8.93,8.9,8.9,52000.0,8.8509,8.8509,8.8212,8.8212,52000.0
2009-03-20 11:15:00,8.9,8.92,8.88,8.9,90800.0,8.8212,8.841,8.8014,8.8212,90800.0
2009-03-20 11:20:00,8.9,8.91,8.86,8.86,64400.0,8.8212,8.8311,8.7815,8.7815,64400.0
2009-03-20 11:25:00,8.86,8.88,8.86,8.88,105600.0,8.7815,8.8014,8.7815,8.8014,105600.0
2009-03-20 11:30:00,8.88,8.94,8.88,8.93,120400.0,8.8014,8.8608,8.8014,8.8509,120400.0
2009-03-20 11:35:00,8.93,8.94,8.92,8.93,96000.0,8.8509,8.8608,8.841,8.8509,96000.0
2009-03-20 11:40:00,8.93,8.93,8.9,8.9,56800.0,8.8509,8.8509,8.8212,8.8212,56800.0
2009-03-20 11:45:00,8.9,8.92,8.88,8.91,77600.0,8.8212,8.841,8.8014,8.8311,77600.0
2009-03-20 11:50:00,8.9,8.92,8.9,8.91,40400.0,8.8212,8.841,8.8212,8.8311,40400.0
2009-03-20 11:55:00,8.92,8.92,8.9,8.9,34400.0,8.841,8.841,8.8212,8.8212,34400.0
2009-03-20 12:00:00,8.9,8.9,8.89,8.89,47200.0,8.8212,8.8212,8.8113,8.8113,47200.0
2009-03-20 12:05:00,8.89,8.89,8.88,8.88,60000.0,8.8113,8.8113,8.8014,8.8014,60000.0
2009-03-20 12:10:00,8.88,8.9,8.88,8.9,30000.0,8.8014,8.8212,8.8014,8.8212,30000.0
2009-03-20 12:15:00,8.9,8.9,8.88,8.89,37200.0,8.8212,8.8212,8.8014,8.8113,37200.0
2009-03-20 12:20:00,8.9,8.92,8.9,8.92,38400.0,8.8212,8.841,8.8212,8.841,38400.0
2009-03-20 12:25:00,8.91,8.92,8.9,8.9,21200.0,8.8311,8.841,8.8212,8.8212,21200.0
2009-03-20 12:30:00,8.9,8.91,8.89,8.9,22800.0,8.8212,8.8311,8.8113,8.8212,22800.0
2009-03-20 12:35:00,8.9,8.9,8.87,8.88,35600.0,8.8212,8.8212,8.7914,8.8014,35600.0
2009-03-20 12:40:00,8.88,8.9,8.88,8.88,66000.0,8.8014,8.8212,8.8014,8.8014,66000.0
2009-03-20 12:45:00,8.89,8.89,8.85,8.85,44400.0,8.8113,8.8113,8.7716,8.7716,44400.0
2009-03-20 12:50:00,8.85,8.86,8.79,8.8,106800.0,8.7716,8.7815,8.7122,8.7221,106800.0
2009-03-20 12:55:00,8.8,8.81,8.78,8.8,102800.0,8.7221,8.732,8.7022,8.7221,102800.0
2009-03-20 13:00:00,8.8,8.81,8.8,8.8,160000.0,8.7221,8.732,8.7221,8.7221,160000.0
2009-03-20 13:05:00,8.79,8.8,8.78,8.78,44000.0,8.7122,8.7221,8.7022,8.7022,44000.0
2009-03-20 13:10:00,8.78,8.79,8.75,8.79,168400.0,8.7022,8.7122,8.6725,8.7122,168400.0
2009-03-20 13:15:00,8.79,8.79,8.76,8.77,105600.0,8.7122,8.7122,8.6824,8.6923,105600.0
2009-03-20 13:20:00,8.77,8.79,8.73,8.74,312800.0,8.6923,8.7122,8.6527,8.6626,312800.0
2009-03-20 13:25:00,8.74,8.76,8.73,8.74,159200.0,8.6626,8.6824,8.6527,8.6626,159200.0
2009-03-20 13:30:00,8.74,8.76,8.71,8.72,237200.0,8.6626,8.6824,8.6329,8.6428,237200.0
2009-03-20 13:35:00,8.71,8.71,8.65,8.66,146400.0,8.6329,8.6329,8.5734,8.5833,146400.0
2009-03-20 13:40:00,8.66,8.66,8.64,8.65,126000.0,8.5833,8.5833,8.5635,8.5734,126000.0
2009-03-20 13:45:00,8.65,8.66,8.64,8.65,61200.0,8.5734,8.5833,8.5635,8.5734,61200.0
2009-03-20 13:50:00,8.65,8.65,8.64,8.65,134800.0,8.5734,8.5734,8.5635,8.5734,134800.0
2009-03-20 13:55:00,8.65,8.67,8.61,8.61,321200.0,8.5734,8.5932,8.5338,8.5338,321200.0
2009-03-20 14:00:00,8.61,8.63,8.6,8.63,336000.0,8.5338,8.5536,8.5238,8.5536,336000.0
2009-03-20 14:05:00,8.63,8.63,8.6,8.63,306000.0,8.5536,8.5536,8.5238,8.5536,306000.0
2009-03-20 14:10:00,8.63,8.68,8.63,8.68,140800.0,8.5536,8.6031,8.5536,8.6031,140800.0
2009-03-20 14:15:00,8.68,8.72,8.68,8.72,195600.0,8.6031,8.6428,8.6031,8.6428,195600.0
2009-03-20 14:20:00,8.72,8.74,8.71,8.73,150400.0,8.6428,8.6626,8.6329,8.6527,150400.0
2009-03-20 14:25:00,8.73,8.73,8.71,8.73,158800.0,8.6527,8.6527,8.6329,8.6527,158800.0
2009-03-20 14:30:00,8.73,8.75,8.72,8.73,87200.0,8.6527,8.6725,8.6428,8.6527,87200.0
2009-03-20 14:35:00,8.73,8.74,8.72,8.74,102800.0,8.6527,8.6626,8.6428,8.6626,102800.0
2009-03-20 14:40:00,8.74,8.74,8.72,8.74,122800.0,8.6626,8.6626,8.6428,8.6626,122800.0
2009-03-20 14:45:00,8.74,8.74,8.7,8.7,163200.0,8.6626,8.6626,8.623,8.623,163200.0
2009-03-20 14:50:00,8.7,8.7,8.68,8.7,93600.0,8.623,8.623,8.6031,8.623,93600.0
2009-03-20 14:55:00,8.69,8.74,8.69,8.72,65200.0,8.613,8.6626,8.613,8.6428,65200.0
2009-03-20 15:00:00,8.73,8.74,8.7,8.7,137600.0,8.6527,8.6626,8.623,8.623,137600.0
2009-03-20 15:05:00,8.7,8.72,8.7,8.72,194000.0,8.623,8.6428,8.623,8.6428,194000.0
2009-03-20 15:10:00,8.72,8.73,8.71,8.72,322000.0,8.6428,8.6527,8.6329,8.6428,322000.0
2009-03-20 15:15:00,8.71,8.72,8.71,8.71,136000.0,8.6329,8.6428,8.6329,8.6329,136000.0
2009-03-20 15:20:00,8.71,8.74,8.71,8.74,150000.0,8.6329,8.6626,8.6329,8.6626,150000.0
2009-03-20 15:25:00,8.74,8.75,8.71,8.72,169600.0,8.6626,8.6725,8.6329,8.6428,169600.0
2009-03-20 15:30:00,8.72,8.77,8.71,8.76,251600.0,8.6428,8.6923,8.6329,8.6824,251600.0
2009-03-20 15:35:00,8.76,8.77,8.72,8.74,240400.0,8.6824,8.6923,8.6428,8.6626,240400.0
2009-03-20 15:40:00,8.73,8.75,8.72,8.75,279200.0,8.6527,8.6725,8.6428,8.6725,279200.0
2009-03-20 15:45:00,8.74,8.74,8.7,8.7,344000.0,8.6626,8.6626,8.623,8.623,344000.0
2009-03-20 15:50:00,8.7,8.71,8.69,8.71,478000.0,8.623,8.6329,8.613,8.6329,478000.0
2009-03-20 15:55:00,8.71,8.71,8.69,8.7,587600.0,8.6329,8.6329,8.613,8.623,587600.0
2009-03-23 09:30:00,8.97,8.97,8.75,8.91,148800.0,8.8906,8.8906,8.6725,8.8311,148800.0
2009-03-23 09:35:00,8.9,8.92,8.87,8.92,55200.0,8.8212,8.841,8.7914,8.841,55200.0
2009-03-23 09:40:00,8.92,8.92,8.84,8.84,71200.0,8.841,8.841,8.7617,8.7617,71200.0
2009-03-23 09:45:00,8.84,8.86,8.83,8.83,132000.0,8.7617,8.7815,8.7518,8.7518,132000.0
2009-03-23 09:50:00,8.82,8.9,8.81,8.9,123600.0,8.7419,8.8212,8.732,8.8212,123600.0
2009-03-23 09:55:00,8.9,8.9,8.87,8.88,37200.0,8.8212,8.8212,8.7914,8.8014,37200.0
2009-03-23 10:00:00,8.88,8.93,8.88,8.9,86800.0,8.8014,8.8509,8.8014,8.8212,86800.0
2009-03-23 10:05:00,8.9,8.98,8.9,8.96,128800.0,8.8212,8.9005,8.8212,8.8807,128800.0
2009-03-23 10:10:00,8.97,8.97,8.93,8.93,50000.0,8.8906,8.8906,8.8509,8.8509,50000.0
2009-03-23 10:15:00,8.94,9.0,8.94,8.99,172000.0,8.8608,8.9203,8.8608,8.9104,172000.0
2009-03-23 10:20:00,8.99,9.0,8.95,8.95,98800.0,8.9104,8.9203,8.8707,8.8707,98800.0
2009-03-23 10:25:00,8.95,8.95,8.91,8.92,36400.0,8.8707,8.8707,8.8311,8.841,36400.0
2009-03-23 10:30:00,8.92,8.96,8.91,8.96,50000.0,8.841,8.8807,8.8311,8.8807,50000.0
2009-03-23 10:35:00,8.96,8.99,8.95,8.95,98800.0,8.8807,8.9104,8.8707,8.8707,98800.0
2009-03-23 10:40:00,8.95,8.95,8.93,8.94,152800.0,8.8707,8.8707,8.8509,8.8608,152800.0
2009-03-23 10:45:00,8.94,8.95,8.9,8.92,68800.0,8.8608,8.8707,8.8212,8.841,68800.0
2009-03-23 10:50:00,8.92,8.96,8.92,8.96,69600.0,8.841,8.8807,8.841,8.8807,69600.0
2009-03-23 10:55:00,8.96,8.99,8.95,8.98,64000.0,8.8807,8.9104,8.8707,8.9005,64000.0
2009-03-23 11:00:00,8.98,9.0,8.95,8.95,99600.0,8.9005,8.9203,8.8707,8.8707,99600.0
2009-03-23 11:05:00,8.95,8.97,8.94,8.96,82400.0,8.8707,8.8906,8.8608,8.8807,82400.0
2009-03-23 11:10:00,8.96,8.96,8.93,8.93,63200.0,8.8807,8.8807,8.8509,8.8509,63200.0
2009-03-23 11:15:00,8.93,8.97,8.93,8.97,66000.0,8.8509,8.8906,8.8509,8.8906,66000.0
2009-03-23 11:20:00,8.97,8.99,8.97,8.97,50800.0,8.8906,8.9104,8.8906,8.8906,50800.0
2009-03-23 11:25:00,8.97,8.98,8.96,8.96,42000.0,8.8906,8.9005,8.8807,8.8807,42000.0
2009-03-23 11:30:00,8.96,8.99,8.96,8.97,79600.0,8.8807,8.9104,8.8807,8.8906,79600.0
2009-03-23 11:35:00,8.98,8.99,8.97,8.98,101600.0,8.9005,8.9104,8.8906,8.9005,101600.0
2009-03-23 11:40:00,8.98,8.99,8.98,8.99,57600.0,8.9005,8.9104,8.9005,8.9104,57600.0
2009-03-23 11:45:00,8.99,9.0,8.99,9.0,142400.0,8.9104,8.9203,8.9104,8.9203,142400.0
2009-03-23 11:50:00,9.0,9.06,8.99,9.06,350000.0,8.9203,8.9798,8.9104,8.9798,350000.0
2009-03-23 11:55:00,9.06,9.09,9.04,9.07,80400.0,8.9798,9.0095,8.9599,8.9897,80400.0
2009-03-23 12:00:00,9.07,9.08,9.05,9.06,31600.0,8.9897,8.9996,8.9699,8.9798,31600.0
2009-03-23 12:05:00,9.06,9.1,9.06,9.1,121200.0,8.9798,9.0194,8.9798,9.0194,121200.0
2009-03-23 12:10:00,9.1,9.14,9.1,9.14,130000.0,9.0194,9.0591,9.0194,9.0591,130000.0
2009-03-23 12:15:00,9.14,9.17,9.14,9.15,117600.0,9.0591,9.0888,9.0591,9.069,117600.0
2009-03-23 12:20:00,9.15,9.2,9.15,9.2,173200.0,9.069,9.1185,9.069,9.1185,173200.0
2009-03-23 12:25:00,9.2,9.2,9.16,9.18,120800.0,9.1185,9.1185,9.0789,9.0987,120800.0
2009-03-23 12:30:00,9.18,9.19,9.16,9.16,76800.0,9.0987,9.1086,9.0789,9.0789,76800.0
2009-03-23 12:35:00,9.16,9.17,9.15,9.15,96400.0,9.0789,9.0888,9.069,9.069,96400.0
2009-03-23 12:40:00,9.15,9.15,9.14,9.15,132400.0,9.069,9.069,9.0591,9.069,132400.0
2009-03-23 12:45:00,9.15,9.16,9.14,9.14,73600.0,9.069,9.0789,9.0591,9.0591,73600.0
2009-03-23 12:50:00,9.14,9.18,9.13,9.17,65200.0,9.0591,9.0987,9.0491,9.0888,65200.0
2009-03-23 12:55:00,9.17,9.19,9.17,9.17,210400.0,9.0888,9.1086,9.0888,9.0888,210400.0
2009-03-23 13:00:00,9.18,9.2,9.17,9.2,186800.0,9.0987,9.1185,9.0888,9.1185,186800.0
2009-03-23 13:05:00,9.2,9.21,9.13,9.14,291200.0,9.1185,9.1284,9.0491,9.0591,291200.0
2009-03-23 13:10:00,9.15,9.18,9.15,9.18,112000.0,9.069,9.0987,9.069,9.0987,112000.0
2009-03-23 13:15:00,9.17,9.18,9.16,9.17,70400.0,9.0888,9.0987,9.0789,9.0888,70400.0
2009-03-23 13:20:00,9.16,9.16,9.13,9.14,44000.0,9.0789,9.0789,9.0491,9.0591,44000.0
2009-03-23 13:25:00,9.14,9.14,9.08,9.08,118800.0,9.0591,9.0591,8.9996,8.9996,118800.0
2009-03-23 13:30:00,9.08,9.08,9.04,9.06,87600.0,8.9996,8.9996,8.9599,8.9798,87600.0
2009-03-23 13:35:00,9.05,9.06,9.03,9.04,78800.0,8.9699,8.9798,8.95,8.9599,78800.0
2009-03-23 13:40:00,9.04,9.08,9.04,9.07,84000.0,8.9599,8.9996,8.9599,8.9897,84000.0
2009-03-23 13:45:00,9.07,9.1,9.07,9.1,116800.0,8.9897,9.0194,8.9897,9.0194,116800.0
2009-03-23 13:50:00,9.1,9.11,9.09,9.09,45200.0,9.0194,9.0293,9.0095,9.0095,45200.0
2009-03-23 13:55:00,9.09,9.09,9.06,9.07,77600.0,9.0095,9.0095,8.9798,8.9897,77600.0
2009-03-23 14:00:00,9.08,9.1,9.06,9.1,92400.0,8.9996,9.0194,8.9798,9.0194,92400.0
2009-03-23 14:05:00,9.1,9.1,9.07,9.07,58000.0,9.0194,9.0194,8.9897,8.9897,58000.0
2009-03-23 14:10:00,9.07,9.07,9.02,9.03,70800.0,8.9897,8.9897,8.9401,8.95,70800.0
2009-03-23 14:15:00,9.03,9.03,9.02,9.03,62800.0,8.95,8.95,8.9401,8.95,62800.0
2009-03-23 14:20:00,9.03,9.04,9.02,9.03,53200.0,8.95,8.9599,8.9401,8.95,53200.0
2009-03-23 14:25:00,9.03,9.05,9.03,9.04,70000.0,8.95,8.9699,8.95,8.9599,70000.0
2009-03-23 14:30:00,9.04,9.05,9.04,9.05,114400.0,8.9599,8.9699,8.9599,8.9699,114400.0
2009-03-23 14:35:00,9.05,9.07,9.05,9.05,212400.0,8.9699,8.9897,8.9699,8.9699,212400.0
2009-03-23 14:40:00,9.05,9.06,9.04,9.05,48000.0,8.9699,8.9798,8.9599,8.9699,48000.0
2009-03-23 14:45:00,9.05,9.06,9.05,9.06,166000.0,8.9699,8.9798,8.9699,8.9798,166000.0
2009-03-23 14:50:00,9.05,9.11,9.05,9.1,388400.0,8.9699,9.0293,8.9699,9.0194,388400.0
2009-03-23 14:55:00,9.1,9.11,9.08,9.11,228000.0,9.0194,9.0293,8.9996,9.0293,228000.0
2009-03-23 15:00:00,9.11,9.13,9.1,9.13,111600.0,9.0293,9.0491,9.0194,9.0491,111600.0
2009-03-23 15:05:00,9.13,9.15,9.13,9.13,112000.0,9.0491,9.069,9.0491,9.0491,112000.0
2009-03-23 15:10:00,9.13,9.17,9.13,9.16,92400.0,9.0491,9.0888,9.0491,9.0789,92400.0
2009-03-23 15:15:00,9.16,9.19,9.16,9.18,114800.0,9.0789,9.1086,9.0789,9.0987,114800.0
2009-03-23 15:20:00,9.17,9.2,9.17,9.19,76000.0,9.0888,9.1185,9.0888,9.1086,76000.0
2009-03-23 15:25:00,9.19,9.2,9.17,9.18,112400.0,9.1086,9.1185,9.0888,9.0987,112400.0
2009-03-23 15:30:00,9.18,9.19,9.15,9.16,233600.0,9.0987,9.1086,9.069,9.0789,233600.0
2009-03-23 15:35:00,9.17,9.21,9.16,9.21,170000.0,9.0888,9.1284,9.0789,9.1284,170000.0
2009-03-23 15:40:00,9.21,9.22,9.2,9.2,171600.0,9.1284,9.1384,9.1185,9.1185,171600.0
2009-03-23 15:45:00,9.2,9.21,9.17,9.21,295200.0,9.1185,9.1284,9.0888,9.1284,295200.0
2009-03-23 15:50:00,9.21,9.24,9.2,9.23,416400.0,9.1284,9.1582,9.1185,9.1483,416400.0
2009-03-23 15:55:00,9.23,9.24,9.21,9.24,663200.0,9.1483,9.1582,9.1284,9.1582,663200.0
2009-03-24 09:30:00,9.13,9.14,8.94,9.0,282800.0,9.0491,9.0591,8.8608,8.9203,282800.0
2009-03-24 09:35:00,9.0,9.08,8.97,8.99,251600.0,8.9203,8.9996,8.8906,8.9104,251600.0
2009-03-24 09:40:00,8.99,9.01,8.98,9.0,181600.0,8.9104,8.9302,8.9005,8.9203,181600.0
2009-03-24 09:45:00,8.99,9.0,8.93,8.94,271600.0,8.9104,8.9203,8.8509,8.8608,271600.0
2009-03-24 09:50:00,8.94,8.96,8.93,8.95,255200.0,8.8608,8.8807,8.8509,8.8707,255200.0
2009-03-24 09:55:00,8.95,8.98,8.93,8.98,148000.0,8.8707,8.9005,8.8509,8.9005,148000.0
2009-03-24 10:00:00,8.97,9.01,8.97,8.98,355200.0,8.8906,8.9302,8.8906,8.9005,355200.0
2009-03-24 10:05:00,8.98,8.99,8.89,8.9,509600.0,8.9005,8.9104,8.8113,8.8212,509600.0
2009-03-24 10:10:00,8.9,8.9,8.86,8.89,339200.0,8.8212,8.8212,8.7815,8.8113,339200.0
2009-03-24 10:15:00,8.88,8.91,8.81,8.81,220800.0,8.8014,8.8311,8.732,8.732,220800.0
2009-03-24 10:20:00,8.81,8.81,8.74,8.74,469200.0,8.732,8.732,8.6626,8.6626,469200.0
2009-03-24 10:25:00,8.74,8.8,8.7,8.7,350400.0,8.6626,8.7221,8.623,8.623,350400.0
2009-03-24 10:30:00,8.7,8.7,8.63,8.63,277200.0,8.623,8.623,8.5536,8.5536,277200.0
2009-03-24 10:35:00,8.63,8.69,8.63,8.69,218800.0,8.5536,8.613,8.5536,8.613,218800.0
2009-03-24 10:40:00,8.69,8.72,8.68,8.71,178400.0,8.613,8.6428,8.6031,8.6329,178400.0
2009-03-24 10:45:00,8.71,8.75,8.7,8.75,280000.0,8.6329,8.6725,8.623,8.6725,280000.0
2009-03-24 10:50:00,8.75,8.78,8.73,8.73,116000.0,8.6725,8.7022,8.6527,8.6527,116000.0
2009-03-24 10:55:00,8.73,8.74,8.7,8.71,94400.0,8.6527,8.6626,8.623,8.6329,94400.0
2009-03-24 11:00:00,8.71,8.76,8.7,8.76,64400.0,8.6329,8.6824,8.623,8.6824,64400.0
2009-03-24 11:05:00,8.75,8.77,8.75,8.76,122000.0,8.6725,8.6923,8.6725,8.6824,122000.0
2009-03-24 11:10:00,8.76,8.78,8.75,8.78,155200.0,8.6824,8.7022,8.6725,8.7022,155200.0
2009-03-24 11:15:00,8.78,8.78,8.76,8.77,75600.0,8.7022,8.7022,8.6824,8.6923,75600.0
2009-03-24 11:20:00,8.77,8.81,8.77,8.81,87600.0,8.6923,8.732,8.6923,8.732,87600.0
2009-03-24 11:25:00,8.81,8.83,8.81,8.82,173200.0,8.732,8.7518,8.732,8.7419,173200.0
2009-03-24 11:30:00,8.81,8.82,8.78,8.78,84800.0,8.732,8.7419,8.7022,8.7022,84800.0
2009-03-24 11:35:00,8.79,8.85,8.79,8.85,202400.0,8.7122,8.7716,8.7122,8.7716,202400.0
2009-03-24 11:40:00,8.85,8.85,8.82,8.83,86800.0,8.7716,8.7716,8.7419,8.7518,86800.0
2009-03-24 11:45:00,8.83,8.83,8.78,8.79,84000.0,8.7518,8.7518,8.7022,8.7122,84000.0
2009-03-24 11:50:00,8.79,8.79,8.76,8.77,64800.0,8.7122,8.7122,8.6824,8.6923,64800.0
2009-03-24 11:55:00,8.77,8.77,8.75,8.75,115200.0,8.6923,8.6923,8.6725,8.6725,115200.0
2009-03-24 12:00:00,8.75,8.75,8.72,8.72,99600.0,8.6725,8.6725,8.6428,8.6428,99600.0
2009-03-24 12:05:00,8.72,8.74,8.72,8.72,123200.0,8.6428,8.6626,8.6428,8.6428,123200.0
2009-03-24 12:10:00,8.72,8.75,8.72,8.75,148400.0,8.6428,8.6725,8.6428,8.6725,148400.0
2009-03-24 12:15:00,8.75,8.77,8.74,8.77,141200.0,8.6725,8.6923,8.6626,8.6923,141200.0
2009-03-24 12:20:00,8.77,8.77,8.75,8.75,53600.0,8.6923,8.6923,8.6725,8.6725,53600.0
2009-03-24 12:25:00,8.76,8.78,8.75,8.78,51600.0,8.6824,8.7022,8.6725,8.7022,51600.0
2009-03-24 12:30:00,8.78,8.79,8.76,8.77,48800.0,8.7022,8.7122,8.6824,8.6923,48800.0
2009-03-24 12:35:00,8.78,8.79,8.77,8.77,329200.0,8.7022,8.7122,8.6923,8.6923,329200.0
2009-03-24 12:40:00,8.77,8.78,8.76,8.77,61600.0,8.6923,8.7022,8.6824,8.6923,61600.0
2009-03-24 12:45:00,8.77,8.79,8.76,8.79,47600.0,8.6923,8.7122,8.6824,8.7122,47600.0
2009-03-24 12:50:00,8.8,8.82,8.79,8.82,67200.0,8.7221,8.7419,8.7122,8.7419,67200.0
2009-03-24 12:55:00,8.83,8.87,8.82,8.86,192000.0,8.7518,8.7914,8.7419,8.7815,192000.0
2009-03-24 13:00:00,8.86,8.86,8.82,8.83,111200.0,8.7815,8.7815,8.7419,8.7518,111200.0
2009-03-24 13:05:00,8.83,8.85,8.82,8.84,65600.0,8.7518,8.7716,8.7419,8.7617,65600.0
2009-03-24 13:10:00,8.84,8.88,8.83,8.87,120400.0,8.7617,8.8014,8.7518,8.7914,120400.0
2009-03-24 13:15:00,8.87,8.89,8.85,8.85,150800.0,8.7914,8.8113,8.7716,8.7716,150800.0
2009-03-24 13:20:00,8.85,8.88,8.85,8.87,76800.0,8.7716,8.8014,8.7716,8.7914,76800.0
2009-03-24 13:25:00,8.87,8.88,8.85,8.86,87600.0,8.7914,8.8014,8.7716,8.7815,87600.0
2009-03-24 13:30:00,8.86,8.86,8.81,8.81,97600.0,8.7815,8.7815,8.732,8.732,97600.0
2009-03-24 13:35:00,8.81,8.82,8.8,8.81,60000.0,8.732,8.7419,8.7221,8.732,60000.0
2009-03-24 13:40:00,8.81,8.81,8.8,8.81,62800.0,8.732,8.732,8.7221,8.732,62800.0
2009-03-24 13:45:00,8.81,8.82,8.8,8.82,74000.0,8.732,8.7419,8.7221,8.7419,74000.0
2009-03-24 13:50:00,8.82,8.83,8.78,8.79,86800.0,8.7419,8.7518,8.7022,8.7122,86800.0
2009-03-24 13:55:00,8.79,8.82,8.79,8.82,81200.0,8.7122,8.7419,8.7122,8.7419,81200.0
2009-03-24 14:00:00,8.83,8.83,8.8,8.81,42400.0,8.7518,8.7518,8.7221,8.732,42400.0
2009-03-24 14:05:00,8.81,8.84,8.81,8.84,87600.0,8.732,8.7617,8.732,8.7617,87600.0
2009-03-24 14:10:00,8.84,8.85,8.83,8.85,60400.0,8.7617,8.7716,8.7518,8.7716,60400.0
2009-03-24 14:15:00,8.85,8.87,8.84,8.87,82000.0,8.7716,8.7914,8.7617,8.7914,82000.0
2009-03-24 14:20:00,8.87,8.88,8.85,8.86,94800.0,8.7914,8.8014,8.7716,8.7815,94800.0
2009-03-24 14:25:00,8.86,8.86,8.81,8.81,76400.0,8.7815,8.7815,8.732,8.732,76400.0
2009-03-24 14:30:00,8.81,8.83,8.8,8.81,100000.0,8.732,8.7518,8.7221,8.732,100000.0
2009-03-24 14:35:00,8.81,8.82,8.8,8.8,112800.0,8.732,8.7419,8.7221,8.7221,112800.0
2009-03-24 14:40:00,8.8,8.81,8.78,8.79,98000.0,8.7221,8.732,8.7022,8.7122,98000.0
2009-03-24 14:45:00,8.79,8.81,8.79,8.8,98400.0,8.7122,8.732,8.7122,8.7221,98400.0
2009-03-24 14:50:00,8.8,8.81,8.77,8.78,106800.0,8.7221,8.732,8.6923,8.7022,106800.0
2009-03-24 14:55:00,8.78,8.78,8.76,8.78,69200.0,8.7022,8.7022,8.6824,8.7022,69200.0
2009-03-24 15:00:00,8.78,8.8,8.77,8.8,100000.0,8.7022,8.7221,8.6923,8.7221,100000.0
2009-03-24 15:05:00,8.8,8.8,8.77,8.78,104000.0,8.7221,8.7221,8.6923,8.7022,104000.0
2009-03-24 15:10:00,8.78,8.78,8.77,8.77,77200.0,8.7022,8.7022,8.6923,8.6923,77200.0
2009-03-24 15:15:00,8.77,8.8,8.77,8.78,139200.0,8.6923,8.7221,8.6923,8.7022,139200.0
2009-03-24 15:20:00,8.78,8.81,8.78,8.78,171600.0,8.7022,8.732,8.7022,8.7022,171600.0
2009-03-24 15:25:00,8.78,8.78,8.75,8.78,221200.0,8.7022,8.7022,8.6725,8.7022,221200.0
2009-03-24 15:30:00,8.78,8.79,8.77,8.78,185200.0,8.7022,8.7122,8.6923,8.7022,185200.0
2009-03-24 15:35:00,8.78,8.82,8.78,8.81,162400.0,8.7022,8.7419,8.7022,8.732,162400.0
2009-03-24 15:40:00,8.81,8.82,8.8,8.8,216000.0,8.732,8.7419,8.7221,8.7221,216000.0
2009-03-24 15:45:00,8.8,8.81,8.78,8.78,202400.0,8.7221,8.732,8.7022,8.7022,202400.0
2009-03-24 15:50:00,8.78,8.78,8.74,8.75,293600.0,8.7022,8.7022,8.6626,8.6725,293600.0
2009-03-24 15:55:00,8.75,8.76,8.74,8.74,411200.0,8.6725,8.6824,8.6626,8.6626,411200.0
2009-03-25 09:30:00,8.36,8.42,8.0,8.34,1300400.0,8.286,8.3454,7.9292,8.2661,1300400.0
2009-03-25 09:35:00,8.34,8.36,8.24,8.33,339600.0,8.2661,8.286,8.167,8.2562,339600.0
2009-03-25 09:40:00,8.33,8.38,8.24,8.31,261200.0,8.2562,8.3058,8.167,8.2364,261200.0
2009-03-25 09:45:00,8.31,8.35,8.23,8.26,378000.0,8.2364,8.2761,8.1571,8.1869,378000.0
2009-03-25 09:50:00,8.26,8.33,8.23,8.23,172000.0,8.1869,8.2562,8.1571,8.1571,172000.0
2009-03-25 09:55:00,8.24,8.38,8.21,8.35,312000.0,8.167,8.3058,8.1373,8.2761,312000.0
2009-03-25 10:00:00,8.35,8.45,8.33,8.35,415600.0,8.2761,8.3752,8.2562,8.2761,415600.0
2009-03-25 10:05:00,8.35,8.37,8.33,8.36,204800.0,8.2761,8.2959,8.2562,8.286,204800.0
2009-03-25 10:10:00,8.36,8.36,8.33,8.36,276000.0,8.286,8.286,8.2562,8.286,276000.0
2009-03-25 10:15:00,8.36,8.37,8.34,8.36,214000.0,8.286,8.2959,8.2661,8.286,214000.0
2009-03-25 10:20:00,8.36,8.38,8.36,8.37,256000.0,8.286,8.3058,8.286,8.2959,256000.0
2009-03-25 10:25:00,8.37,8.37,8.33,8.36,164400.0,8.2959,8.2959,8.2562,8.286,164400.0
2009-03-25 10:30:00,8.36,8.41,8.36,8.41,99200.0,8.286,8.3355,8.286,8.3355,99200.0
2009-03-25 10:35:00,8.41,8.47,8.41,8.45,161600.0,8.3355,8.395,8.3355,8.3752,161600.0
2009-03-25 10:40:00,8.46,8.46,8.41,8.44,65600.0,8.3851,8.3851,8.3355,8.3653,65600.0
2009-03-25 10:45:00,8.44,8.45,8.42,8.44,87200.0,8.3653,8.3752,8.3454,8.3653,87200.0
2009-03-25 10:50:00,8.44,8.44,8.4,8.4,55200.0,8.3653,8.3653,8.3256,8.3256,55200.0
2009-03-25 10:55:00,8.4,8.43,8.4,8.42,86000.0,8.3256,8.3553,8.3256,8.3454,86000.0
2009-03-25 11:00:00,8.42,8.44,8.42,8.44,79200.0,8.3454,8.3653,8.3454,8.3653,79200.0
2009-03-25 11:05:00,8.44,8.44,8.4,8.41,99200.0,8.3653,8.3653,8.3256,8.3355,99200.0
2009-03-25 11:10:00,8.41,8.41,8.4,8.4,88400.0,8.3355,8.3355,8.3256,8.3256,88400.0
2009-03-25 11:15:00,8.4,8.42,8.4,8.42,83600.0,8.3256,8.3454,8.3256,8.3454,83600.0
2009-03-25 11:20:00,8.43,8.43,8.4,8.43,53600.0,8.3553,8.3553,8.3256,8.3553,53600.0
2009-03-25 11:25:00,8.43,8.47,8.42,8.47,128800.0,8.3553,8.395,8.3454,8.395,128800.0
2009-03-25 11:30:00,8.47,8.49,8.47,8.47,88400.0,8.395,8.4148,8.395,8.395,88400.0
2009-03-25 11:35:00,8.47,8.49,8.47,8.49,59200.0,8.395,8.4148,8.395,8.4148,59200.0
2009-03-25 11:40:00,8.48,8.48,8.44,8.45,65600.0,8.4049,8.4049,8.3653,8.3752,65600.0
2009-03-25 11:45:00,8.45,8.49,8.45,8.48,68000.0,8.3752,8.4148,8.3752,8.4049,68000.0
2009-03-25 11:50:00,8.48,8.48,8.45,8.46,49600.0,8.4049,8.4049,8.3752,8.3851,49600.0
2009-03-25 11:55:00,8.46,8.46,8.45,8.45,44400.0,8.3851,8.3851,8.3752,8.3752,44400.0
2009-03-25 12:00:00,8.45,8.48,8.44,8.47,52000.0,8.3752,8.4049,8.3653,8.395,52000.0
2009-03-25 12:05:00,8.48,8.5,8.47,8.47,39600.0,8.4049,8.4247,8.395,8.395,39600.0
2009-03-25 12:10:00,8.47,8.47,8.46,8.46,34400.0,8.395,8.395,8.3851,8.3851,34400.0
2009-03-25 12:15:00,8.46,8.46,8.42,8.43,54000.0,8.3851,8.3851,8.3454,8.3553,54000.0
2009-03-25 12:20:00,8.42,8.43,8.4,8.4,55600.0,8.3454,8.3553,8.3256,8.3256,55600.0
2009-03-25 12:25:00,8.4,8.41,8.4,8.41,56800.0,8.3256,8.3355,8.3256,8.3355,56800.0
2009-03-25 12:30:00,8.41,8.42,8.4,8.4,65600.0,8.3355,8.3454,8.3256,8.3256,65600.0
2009-03-25 12:35:00,8.41,8.42,8.38,8.39,54800.0,8.3355,8.3454,8.3058,8.3157,54800.0
2009-03-25 12:40:00,8.38,8.39,8.37,8.37,48000.0,8.3058,8.3157,8.2959,8.2959,48000.0
2009-03-25 12:45:00,8.37,8.37,8.34,8.34,90000.0,8.2959,8.2959,8.2661,8.2661,90000.0
2009-03-25 12:50:00,8.34,8.35,8.33,8.34,68400.0,8.2661,8.2761,8.2562,8.2661,68400.0
2009-03-25 12:55:00,8.34,8.35,8.34,8.34,22800.0,8.2661,8.2761,8.2661,8.2661,22800.0
2009-03-25 13:00:00,8.34,8.36,8.33,8.35,49200.0,8.2661,8.286,8.2562,8.2761,49200.0
2009-03-25 13:05:00,8.34,8.34,8.31,8.31,72000.0,8.2661,8.2661,8.2364,8.2364,72000.0
2009-03-25 13:10:00,8.31,8.31,8.29,8.29,68000.0,8.2364,8.2364,8.2166,8.2166,68000.0
2009-03-25 13:15:00,8.29,8.29,8.28,8.28,55200.0,8.2166,8.2166,8.2067,8.2067,55200.0
2009-03-25 13:20:00,8.28,8.29,8.26,8.27,152000.0,8.2067,8.2166,8.1869,8.1968,152000.0
2009-03-25 13:25:00,8.26,8.27,8.22,8.24,218000.0,8.1869,8.1968,8.1472,8.167,218000.0
2009-03-25 13:30:00,8.24,8.26,8.24,8.25,64000.0,8.167,8.1869,8.167,8.1769,64000.0
2009-03-25 13:35:00,8.25,8.25,8.22,8.23,77200.0,8.1769,8.1769,8.1472,8.1571,77200.0
2009-03-25 13:40:00,8.23,8.24,8.21,8.23,124000.0,8.1571,8.167,8.1373,8.1571,124000.0
2009-03-25 13:45:00,8.23,8.26,8.22,8.26,104800.0,8.1571,8.1869,8.1472,8.1869,104800.0
2009-03-25 13:50:00,8.26,8.3,8.26,8.29,85200.0,8.1869,8.2265,8.1869,8.2166,85200.0
2009-03-25 13:55:00,8.29,8.29,8.26,8.26,66800.0,8.2166,8.2166,8.1869,8.1869,66800.0
2009-03-25 14:00:00,8.25,8.25,8.17,8.18,135600.0,8.1769,8.1769,8.0976,8.1076,135600.0
2009-03-25 14:05:00,8.18,8.2,8.16,8.18,171200.0,8.1076,8.1274,8.0877,8.1076,171200.0
2009-03-25 14:10:00,8.18,8.22,8.18,8.22,79600.0,8.1076,8.1472,8.1076,8.1472,79600.0
2009-03-25 14:15:00,8.21,8.26,8.18,8.22,662800.0,8.1373,8.1869,8.1076,8.1472,662800.0
2009-03-25 14:20:00,8.21,8.26,8.2,8.26,207600.0,8.1373,8.1869,8.1274,8.1869,207600.0
2009-03-25 14:25:00,8.25,8.27,8.25,8.26,159200.0,8.1769,8.1968,8.1769,8.1869,159200.0
2009-03-25 14:30:00,8.25,8.27,8.24,8.26,206000.0,8.1769,8.1968,8.167,8.1869,206000.0
2009-03-25 14:35:00,8.26,8.27,8.24,8.25,150400.0,8.1869,8.1968,8.167,8.1769,150400.0
2009-03-25 14:40:00,8.25,8.27,8.24,8.24,186000.0,8.1769,8.1968,8.167,8.167,186000.0
2009-03-25 14:45:00,8.25,8.25,8.22,8.22,285200.0,8.1769,8.1769,8.1472,8.1472,285200.0
2009-03-25 14:50:00,8.22,8.26,8.22,8.25,150400.0,8.1472,8.1869,8.1472,8.1769,150400.0
2009-03-25 14:55:00,8.25,8.27,8.24,8.25,102000.0,8.1769,8.1968,8.167,8.1769,102000.0
2009-03-25 15:00:00,8.25,8.27,8.24,8.25,230400.0,8.1769,8.1968,8.167,8.1769,230400.0
2009-03-25 15:05:00,8.25,8.3,8.25,8.28,134000.0,8.1769,8.2265,8.1769,8.2067,134000.0
2009-03-25 15:10:00,8.28,8.32,8.28,8.31,232800.0,8.2067,8.2463,8.2067,8.2364,232800.0
2009-03-25 15:15:00,8.31,8.35,8.31,8.35,182800.0,8.2364,8.2761,8.2364,8.2761,182800.0
2009-03-25 15:20:00,8.35,8.38,8.34,8.37,282000.0,8.2761,8.3058,8.2661,8.2959,282000.0
2009-03-25 15:25:00,8.37,8.42,8.36,8.41,263200.0,8.2959,8.3454,8.286,8.3355,263200.0
2009-03-25 15:30:00,8.41,8.43,8.4,8.41,223600.0,8.3355,8.3553,8.3256,8.3355,223600.0
2009-03-25 15:35:00,8.41,8.44,8.41,8.43,216800.0,8.3355,8.3653,8.3355,8.3553,216800.0
2009-03-25 15:40:00,8.43,8.46,8.38,8.46,626400.0,8.3553,8.3851,8.3058,8.3851,626400.0
2009-03-25 15:45:00,8.46,8.47,8.44,8.46,441200.0,8.3851,8.395,8.3653,8.3851,441200.0
2009-03-25 15:50:00,8.46,8.49,8.45,8.49,503200.0,8.3851,8.4148,8.3752,8.4148,503200.0
2009-03-25 15:55:00,8.49,8.52,8.49,8.51,567600.0,8.4148,8.4445,8.4148,8.4346,567600.0
2009-03-26 09:30:00,8.61,8.71,8.56,8.7,177200.0,8.5338,8.6329,8.4842,8.623,177200.0
2009-03-26 09:35:00,8.7,8.82,8.68,8.75,197200.0,8.623,8.7419,8.6031,8.6725,197200.0
2009-03-26 09:40:00,8.75,8.84,8.75,8.78,107200.0,8.6725,8.7617,8.6725,8.7022,107200.0
2009-03-26 09:45:00,8.78,8.78,8.69,8.7,124800.0,8.7022,8.7022,8.613,8.623,124800.0
2009-03-26 09:50:00,8.7,8.81,8.69,8.81,172000.0,8.623,8.732,8.613,8.732,172000.0
2009-03-26 09:55:00,8.8,8.81,8.72,8.73,71200.0,8.7221,8.732,8.6428,8.6527,71200.0
2009-03-26 10:00:00,8.73,8.76,8.72,8.74,86000.0,8.6527,8.6824,8.6428,8.6626,86000.0
2009-03-26 10:05:00,8.74,8.76,8.74,8.74,116400.0,8.6626,8.6824,8.6626,8.6626,116400.0
2009-03-26 10:10:00,8.74,8.74,8.66,8.67,166400.0,8.6626,8.6626,8.5833,8.5932,166400.0
2009-03-26 10:15:00,8.68,8.72,8.68,8.72,70800.0,8.6031,8.6428,8.6031,8.6428,70800.0
2009-03-26 10:20:00,8.72,8.73,8.7,8.73,45200.0,8.6428,8.6527,8.623,8.6527,45200.0
2009-03-26 10:25:00,8.74,8.74,8.65,8.65,74800.0,8.6626,8.6626,8.5734,8.5734,74800.0
2009-03-26 10:30:00,8.65,8.71,8.65,8.7,90800.0,8.5734,8.6329,8.5734,8.623,90800.0
2009-03-26 10:35:00,8.71,8.75,8.71,8.74,63600.0,8.6329,8.6725,8.6329,8.6626,63600.0
2009-03-26 10:40:00,8.73,8.77,8.73,8.74,59200.0,8.6527,8.6923,8.6527,8.6626,59200.0
2009-03-26 10:45:00,8.73,8.75,8.72,8.74,38400.0,8.6527,8.6725,8.6428,8.6626,38400.0
2009-03-26 10:50:00,8.74,8.74,8.72,8.73,74800.0,8.6626,8.6626,8.6428,8.6527,74800.0
2009-03-26 10:55:00,8.73,8.76,8.72,8.75,104000.0,8.6527,8.6824,8.6428,8.6725,104000.0
2009-03-26 11:00:00,8.74,8.77,8.74,8.75,63200.0,8.6626,8.6923,8.6626,8.6725,63200.0
2009-03-26 11:05:00,8.75,8.78,8.75,8.76,92000.0,8.6725,8.7022,8.6725,8.6824,92000.0
2009-03-26 11:10:00,8.76,8.76,8.73,8.74,62800.0,8.6824,8.6824,8.6527,8.6626,62800.0
2009-03-26 11:15:00,8.74,8.75,8.73,8.73,56800.0,8.6626,8.6725,8.6527,8.6527,56800.0
2009-03-26 11:20:00,8.73,8.77,8.72,8.77,56400.0,8.6527,8.6923,8.6428,8.6923,56400.0
2009-03-26 11:25:00,8.76,8.78,8.72,8.72,50800.0,8.6824,8.7022,8.6428,8.6428,50800.0
2009-03-26 11:30:00,8.73,8.78,8.73,8.78,59600.0,8.6527,8.7022,8.6527,8.7022,59600.0
2009-03-26 11:35:00,8.78,8.81,8.78,8.79,54400.0,8.7022,8.732,8.7022,8.7122,54400.0
2009-03-26 11:40:00,8.79,8.8,8.77,8.8,40400.0,8.7122,8.7221,8.6923,8.7221,40400.0
2009-03-26 11:45:00,8.8,8.8,8.77,8.77,35200.0,8.7221,8.7221,8.6923,8.6923,35200.0
2009-03-26 11:50:00,8.77,8.78,8.73,8.77,88400.0,8.6923,8.7022,8.6527,8.6923,88400.0
2009-03-26 11:55:00,8.77,8.8,8.76,8.8,37600.0,8.6923,8.7221,8.6824,8.7221,37600.0
2009-03-26 12:00:00,8.8,8.8,8.77,8.79,54800.0,8.7221,8.7221,8.6923,8.7122,54800.0
2009-03-26 12:05:00,8.79,8.82,8.78,8.78,90000.0,8.7122,8.7419,8.7022,8.7022,90000.0
2009-03-26 12:10:00,8.78,8.78,8.75,8.76,104400.0,8.7022,8.7022,8.6725,8.6824,104400.0
2009-03-26 12:15:00,8.75,8.77,8.75,8.76,56400.0,8.6725,8.6923,8.6725,8.6824,56400.0
2009-03-26 12:20:00,8.76,8.78,8.76,8.78,69600.0,8.6824,8.7022,8.6824,8.7022,69600.0
2009-03-26 12:25:00,8.78,8.79,8.77,8.77,48800.0,8.7022,8.7122,8.6923,8.6923,48800.0
2009-03-26 12:30:00,8.77,8.77,8.73,8.75,86800.0,8.6923,8.6923,8.6527,8.6725,86800.0
2009-03-26 12:35:00,8.75,8.78,8.74,8.77,43600.0,8.6725,8.7022,8.6626,8.6923,43600.0
2009-03-26 12:40:00,8.77,8.78,8.74,8.74,46400.0,8.6923,8.7022,8.6626,8.6626,46400.0
2009-03-26 12:45:00,8.74,8.74,8.73,8.74,65200.0,8.6626,8.6626,8.6527,8.6626,65200.0
2009-03-26 12:50:00,8.74,8.74,8.72,8.74,40400.0,8.6626,8.6626,8.6428,8.6626,40400.0
2009-03-26 12:55:00,8.74,8.74,8.73,8.73,64800.0,8.6626,8.6626,8.6527,8.6527,64800.0
2009-03-26 13:00:00,8.73,8.79,8.73,8.77,105600.0,8.6527,8.7122,8.6527,8.6923,105600.0
2009-03-26 13:05:00,8.77,8.8,8.77,8.79,143600.0,8.6923,8.7221,8.6923,8.7122,143600.0
2009-03-26 13:10:00,8.79,8.79,8.77,8.77,58400.0,8.7122,8.7122,8.6923,8.6923,58400.0
2009-03-26 13:15:00,8.78,8.8,8.77,8.79,79200.0,8.7022,8.7221,8.6923,8.7122,79200.0
2009-03-26 13:20:00,8.78,8.81,8.78,8.8,114000.0,8.7022,8.732,8.7022,8.7221,114000.0
2009-03-26 13:25:00,8.8,8.81,8.79,8.8,60000.0,8.7221,8.732,8.7122,8.7221,60000.0
2009-03-26 13:30:00,8.8,8.81,8.8,8.81,61600.0,8.7221,8.732,8.7221,8.732,61600.0
2009-03-26 13:35:00,8.81,8.81,8.78,8.81,74400.0,8.732,8.732,8.7022,8.732,74400.0
2009-03-26 13:40:00,8.81,8.81,8.78,8.79,56800.0,8.732,8.732,8.7022,8.7122,56800.0
2009-03-26 13:45:00,8.8,8.82,8.8,8.81,44800.0,8.7221,8.7419,8.7221,8.732,44800.0
2009-03-26 13:50:00,8.81,8.83,8.81,8.81,191600.0,8.732,8.7518,8.732,8.732,191600.0
2009-03-26 13:55:00,8.8,8.83,8.79,8.81,67200.0,8.7221,8.7518,8.7122,8.732,67200.0
2009-03-26 14:00:00,8.81,8.85,8.81,8.85,57200.0,8.732,8.7716,8.732,8.7716,57200.0
2009-03-26 14:05:00,8.84,8.86,8.84,8.85,108000.0,8.7617,8.7815,8.7617,8.7716,108000.0
2009-03-26 14:10:00,8.85,8.85,8.82,8.84,77200.0,8.7716,8.7716,8.7419,8.7617,77200.0
2009-03-26 14:15:00,8.84,8.84,8.81,8.82,104800.0,8.7617,8.7617,8.732,8.7419,104800.0
2009-03-26 14:20:00,8.82,8.86,8.82,8.86,60000.0,8.7419,8.7815,8.7419,8.7815,60000.0
2009-03-26 14:25:00,8.87,8.87,8.8,8.81,103600.0,8.7914,8.7914,8.7221,8.732,103600.0
2009-03-26 14:30:00,8.8,8.81,8.78,8.81,152400.0,8.7221,8.732,8.7022,8.732,152400.0
2009-03-26 14:35:00,8.81,8.84,8.8,8.84,117200.0,8.732,8.7617,8.7221,8.7617,117200.0
2009-03-26 14:40:00,8.82,8.84,8.81,8.84,141600.0,8.7419,8.7617,8.732,8.7617,141600.0
2009-03-26 14:45:00,8.83,8.87,8.82,8.86,116000.0,8.7518,8.7914,8.7419,8.7815,116000.0
2009-03-26 14:50:00,8.86,8.86,8.82,8.84,121600.0,8.7815,8.7815,8.7419,8.7617,121600.0
2009-03-26 14:55:00,8.84,8.87,8.8,8.81,146000.0,8.7617,8.7914,8.7221,8.732,146000.0
2009-03-26 15:00:00,8.81,8.83,8.79,8.8,176000.0,8.732,8.7518,8.7122,8.7221,176000.0
2009-03-26 15:05:00,8.8,8.87,8.79,8.85,123200.0,8.7221,8.7914,8.7122,8.7716,123200.0
2009-03-26 15:10:00,8.85,8.87,8.85,8.87,142000.0,8.7716,8.7914,8.7716,8.7914,142000.0
2009-03-26 15:15:00,8.87,8.87,8.85,8.86,186000.0,8.7914,8.7914,8.7716,8.7815,186000.0
2009-03-26 15:20:00,8.86,8.88,8.86,8.87,273600.0,8.7815,8.8014,8.7815,8.7914,273600.0
2009-03-26 15:25:00,8.87,8.88,8.86,8.87,221600.0,8.7914,8.8014,8.7815,8.7914,221600.0
2009-03-26 15:30:00,8.87,8.88,8.85,8.87,214400.0,8.7914,8.8014,8.7716,8.7914,214400.0
2009-03-26 15:35:00,8.87,8.9,8.86,8.89,206800.0,8.7914,8.8212,8.7815,8.8113,206800.0
2009-03-26 15:40:00,8.9,8.95,8.89,8.95,339200.0,8.8212,8.8707,8.8113,8.8707,339200.0
2009-03-26 15:45:00,8.95,8.97,8.95,8.96,346800.0,8.8707,8.8906,8.8707,8.8807,346800.0
2009-03-26 15:50:00,8.96,8.97,8.92,8.92,384400.0,8.8807,8.8906,8.841,8.841,384400.0
2009-03-26 15:55:00,8.92,8.92,8.9,8.91,611200.0,8.841,8.841,8.8212,8.8311,611200.0
2009-03-27 09:30:00,8.8,8.81,8.72,8.74,59600.0,8.7221,8.732,8.6428,8.6626,59600.0
2009-03-27 09:35:00,8.74,8.75,8.69,8.75,61200.0,8.6626,8.6725,8.613,8.6725,61200.0
2009-03-27 09:40:00,8.76,8.77,8.7,8.71,53600.0,8.6824,8.6923,8.623,8.6329,53600.0
2009-03-27 09:45:00,8.71,8.74,8.69,8.7,41600.0,8.6329,8.6626,8.613,8.623,41600.0
2009-03-27 09:50:00,8.7,8.7,8.65,8.67,87600.0,8.623,8.623,8.5734,8.5932,87600.0
2009-03-27 09:55:00,8.67,8.68,8.64,8.65,54000.0,8.5932,8.6031,8.5635,8.5734,54000.0
2009-03-27 10:00:00,8.66,8.67,8.63,8.63,61200.0,8.5833,8.5932,8.5536,8.5536,61200.0
2009-03-27 10:05:00,8.63,8.65,8.59,8.6,71600.0,8.5536,8.5734,8.5139,8.5238,71600.0
2009-03-27 10:10:00,8.59,8.63,8.59,8.63,52400.0,8.5139,8.5536,8.5139,8.5536,52400.0
2009-03-27 10:15:00,8.63,8.63,8.58,8.58,56400.0,8.5536,8.5536,8.504,8.504,56400.0
2009-03-27 10:20:00,8.58,8.63,8.57,8.61,52400.0,8.504,8.5536,8.4941,8.5338,52400.0
2009-03-27 10:25:00,8.61,8.61,8.58,8.6,80000.0,8.5338,8.5338,8.504,8.5238,80000.0
2009-03-27 10:30:00,8.6,8.6,8.57,8.59,55200.0,8.5238,8.5238,8.4941,8.5139,55200.0
2009-03-27 10:35:00,8.6,8.65,8.6,8.62,54000.0,8.5238,8.5734,8.5238,8.5437,54000.0
2009-03-27 10:40:00,8.62,8.62,8.59,8.6,44000.0,8.5437,8.5437,8.5139,8.5238,44000.0
2009-03-27 10:45:00,8.59,8.65,8.59,8.62,93600.0,8.5139,8.5734,8.5139,8.5437,93600.0
2009-03-27 10:50:00,8.62,8.65,8.61,8.64,71200.0,8.5437,8.5734,8.5338,8.5635,71200.0
2009-03-27 10:55:00,8.64,8.64,8.61,8.63,67600.0,8.5635,8.5635,8.5338,8.5536,67600.0
2009-03-27 11:00:00,8.63,8.63,8.56,8.57,120400.0,8.5536,8.5536,8.4842,8.4941,120400.0
2009-03-27 11:05:00,8.57,8.59,8.56,8.56,118400.0,8.4941,8.5139,8.4842,8.4842,118400.0
2009-03-27 11:10:00,8.56,8.6,8.55,8.59,114400.0,8.4842,8.5238,8.4743,8.5139,114400.0
2009-03-27 11:15:00,8.59,8.6,8.58,8.59,63200.0,8.5139,8.5238,8.504,8.5139,63200.0
2009-03-27 11:20:00,8.59,8.62,8.59,8.59,58800.0,8.5139,8.5437,8.5139,8.5139,58800.0
2009-03-27 11:25:00,8.59,8.61,8.58,8.58,69600.0,8.5139,8.5338,8.504,8.504,69600.0
2009-03-27 11:30:00,8.58,8.58,8.56,8.56,97200.0,8.504,8.504,8.4842,8.4842,97200.0
2009-03-27 11:35:00,8.57,8.59,8.56,8.56,50000.0,8.4941,8.5139,8.4842,8.4842,50000.0
2009-03-27 11:40:00,8.56,8.58,8.55,8.57,52800.0,8.4842,8.504,8.4743,8.4941,52800.0
2009-03-27 11:45:00,8.58,8.59,8.58,8.58,75200.0,8.504,8.5139,8.504,8.504,75200.0
2009-03-27 11:50:00,8.58,8.6,8.58,8.59,51600.0,8.504,8.5238,8.504,8.5139,51600.0
2009-03-27 11:55:00,8.59,8.6,8.58,8.58,83600.0,8.5139,8.5238,8.504,8.504,83600.0
2009-03-27 12:00:00,8.59,8.59,8.58,8.59,49600.0,8.5139,8.5139,8.504,8.5139,49600.0
2009-03-27 12:05:00,8.59,8.59,8.56,8.58,78400.0,8.5139,8.5139,8.4842,8.504,78400.0
2009-03-27 12:10:00,8.58,8.58,8.54,8.54,74800.0,8.504,8.504,8.4644,8.4644,74800.0
2009-03-27 12:15:00,8.55,8.55,8.5,8.51,76000.0,8.4743,8.4743,8.4247,8.4346,76000.0
2009-03-27 12:20:00,8.51,8.52,8.48,8.49,81200.0,8.4346,8.4445,8.4049,8.4148,81200.0
2009-03-27 12:25:00,8.5,8.52,8.5,8.5,42800.0,8.4247,8.4445,8.4247,8.4247,42800.0
2009-03-27 12:30:00,8.5,8.51,8.5,8.5,29600.0,8.4247,8.4346,8.4247,8.4247,29600.0
2009-03-27 12:35:00,8.5,8.51,8.49,8.49,70000.0,8.4247,8.4346,8.4148,8.4148,70000.0
2009-03-27 12:40:00,8.49,8.5,8.49,8.5,79600.0,8.4148,8.4247,8.4148,8.4247,79600.0
2009-03-27 12:45:00,8.5,8.53,8.5,8.51,56800.0,8.4247,8.4545,8.4247,8.4346,56800.0
2009-03-27 12:50:00,8.51,8.52,8.49,8.49,59600.0,8.4346,8.4445,8.4148,8.4148,59600.0
2009-03-27 12:55:00,8.49,8.5,8.47,8.47,53600.0,8.4148,8.4247,8.395,8.395,53600.0
2009-03-27 13:00:00,8.47,8.47,8.45,8.45,41600.0,8.395,8.395,8.3752,8.3752,41600.0
2009-03-27 13:05:00,8.46,8.46,8.43,8.44,74400.0,8.3851,8.3851,8.3553,8.3653,74400.0
2009-03-27 13:10:00,8.44,8.44,8.42,8.42,89600.0,8.3653,8.3653,8.3454,8.3454,89600.0
2009-03-27 13:15:00,8.42,8.43,8.42,8.42,120400.0,8.3454,8.3553,8.3454,8.3454,120400.0
2009-03-27 13:20:00,8.42,8.46,8.42,8.46,82800.0,8.3454,8.3851,8.3454,8.3851,82800.0
2009-03-27 13:25:00,8.46,8.47,8.45,8.45,45600.0,8.3851,8.395,8.3752,8.3752,45600.0
2009-03-27 13:30:00,8.45,8.49,8.44,8.49,79200.0,8.3752,8.4148,8.3653,8.4148,79200.0
2009-03-27 13:35:00,8.49,8.49,8.48,8.49,132400.0,8.4148,8.4148,8.4049,8.4148,132400.0
2009-03-27 13:40:00,8.49,8.49,8.45,8.46,88000.0,8.4148,8.4148,8.3752,8.3851,88000.0
2009-03-27 13:45:00,8.47,8.48,8.45,8.47,113600.0,8.395,8.4049,8.3752,8.395,113600.0
2009-03-27 13:50:00,8.47,8.48,8.46,8.48,98000.0,8.395,8.4049,8.3851,8.4049,98000.0
2009-03-27 13:55:00,8.48,8.49,8.47,8.49,74800.0,8.4049,8.4148,8.395,8.4148,74800.0
2009-03-27 14:00:00,8.49,8.49,8.48,8.49,96800.0,8.4148,8.4148,8.4049,8.4148,96800.0
2009-03-27 14:05:00,8.49,8.49,8.48,8.49,132000.0,8.4148,8.4148,8.4049,8.4148,132000.0
2009-03-27 14:10:00,8.49,8.51,8.48,8.5,86000.0,8.4148,8.4346,8.4049,8.4247,86000.0
2009-03-27 14:15:00,8.49,8.53,8.49,8.53,109200.0,8.4148,8.4545,8.4148,8.4545,109200.0
2009-03-27 14:20:00,8.53,8.56,8.52,8.54,98000.0,8.4545,8.4842,8.4445,8.4644,98000.0
2009-03-27 14:25:00,8.54,8.56,8.54,8.54,55200.0,8.4644,8.4842,8.4644,8.4644,55200.0
2009-03-27 14:30:00,8.53,8.54,8.51,8.53,78800.0,8.4545,8.4644,8.4346,8.4545,78800.0
2009-03-27 14:35:00,8.53,8.55,8.52,8.53,78400.0,8.4545,8.4743,8.4445,8.4545,78400.0
2009-03-27 14:40:00,8.53,8.56,8.52,8.52,66800.0,8.4545,8.4842,8.4445,8.4445,66800.0
2009-03-27 14:45:00,8.52,8.54,8.5,8.54,98000.0,8.4445,8.4644,8.4247,8.4644,98000.0
2009-03-27 14:50:00,8.54,8.54,8.5,8.5,90000.0,8.4644,8.4644,8.4247,8.4247,90000.0
2009-03-27 14:55:00,8.51,8.53,8.49,8.53,92800.0,8.4346,8.4545,8.4148,8.4545,92800.0
2009-03-27 15:00:00,8.53,8.56,8.53,8.55,142800.0,8.4545,8.4842,8.4545,8.4743,142800.0
2009-03-27 15:05:00,8.55,8.56,8.54,8.55,142800.0,8.4743,8.4842,8.4644,8.4743,142800.0
2009-03-27 15:10:00,8.55,8.56,8.55,8.56,197200.0,8.4743,8.4842,8.4743,8.4842,197200.0
2009-03-27 15:15:00,8.56,8.58,8.55,8.56,131200.0,8.4842,8.504,8.4743,8.4842,131200.0
2009-03-27 15:20:00,8.56,8.58,8.55,8.56,163200.0,8.4842,8.504,8.4743,8.4842,163200.0
2009-03-27 15:25:00,8.56,8.58,8.55,8.56,216400.0,8.4842,8.504,8.4743,8.4842,216400.0
2009-03-27 15:30:00,8.56,8.59,8.56,8.56,216000.0,8.4842,8.5139,8.4842,8.4842,216000.0
2009-03-27 15:35:00,8.55,8.55,8.52,8.52,190400.0,8.4743,8.4743,8.4445,8.4445,190400.0
2009-03-27 15:40:00,8.52,8.55,8.51,8.54,195200.0,8.4445,8.4743,8.4346,8.4644,195200.0
2009-03-27 15:45:00,8.53,8.56,8.53,8.54,195600.0,8.4545,8.4842,8.4545,8.4644,195600.0
2009-03-27 15:50:00,8.54,8.56,8.52,8.53,178800.0,8.4644,8.4842,8.4445,8.4545,178800.0
2009-03-27 15:55:00,8.52,8.52,8.49,8.51,370000.0,8.4445,8.4445,8.4148,8.4346,370000.0
2009-03-30 09:30:00,8.4,8.43,8.31,8.35,114000.0,8.3256,8.3553,8.2364,8.2761,114000.0
2009-03-30 09:35:00,8.35,8.36,8.33,8.34,51600.0,8.2761,8.286,8.2562,8.2661,51600.0
2009-03-30 09:40:00,8.34,8.36,8.3,8.34,95600.0,8.2661,8.286,8.2265,8.2661,95600.0
2009-03-30 09:45:00,8.34,8.34,8.3,8.31,52000.0,8.2661,8.2661,8.2265,8.2364,52000.0
2009-03-30 09:50:00,8.3,8.3,8.25,8.28,100800.0,8.2265,8.2265,8.1769,8.2067,100800.0
2009-03-30 09:55:00,8.27,8.3,8.26,8.29,29200.0,8.1968,8.2265,8.1869,8.2166,29200.0
2009-03-30 10:00:00,8.3,8.3,8.28,8.28,52800.0,8.2265,8.2265,8.2067,8.2067,52800.0
2009-03-30 10:05:00,8.28,8.29,8.24,8.29,70800.0,8.2067,8.2166,8.167,8.2166,70800.0
2009-03-30 10:10:00,8.29,8.32,8.29,8.31,66000.0,8.2166,8.2463,8.2166,8.2364,66000.0
2009-03-30 10:15:00,8.31,8.31,8.28,8.3,80000.0,8.2364,8.2364,8.2067,8.2265,80000.0
2009-03-30 10:20:00,8.29,8.29,8.22,8.22,49200.0,8.2166,8.2166,8.1472,8.1472,49200.0
2009-03-30 10:25:00,8.23,8.23,8.2,8.21,58800.0,8.1571,8.1571,8.1274,8.1373,58800.0
2009-03-30 10:30:00,8.21,8.21,8.15,8.15,49600.0,8.1373,8.1373,8.0778,8.0778,49600.0
2009-03-30 10:35:00,8.16,8.19,8.15,8.18,101200.0,8.0877,8.1175,8.0778,8.1076,101200.0
2009-03-30 10:40:00,8.19,8.2,8.17,8.18,48000.0,8.1175,8.1274,8.0976,8.1076,48000.0
2009-03-30 10:45:00,8.17,8.19,8.16,8.19,44400.0,8.0976,8.1175,8.0877,8.1175,44400.0
2009-03-30 10:50:00,8.19,8.24,8.18,8.24,65200.0,8.1175,8.167,8.1076,8.167,65200.0
2009-03-30 10:55:00,8.25,8.25,8.2,8.2,41600.0,8.1769,8.1769,8.1274,8.1274,41600.0
2009-03-30 11:00:00,8.2,8.2,8.17,8.18,66800.0,8.1274,8.1274,8.0976,8.1076,66800.0
2009-03-30 11:05:00,8.18,8.18,8.15,8.15,71600.0,8.1076,8.1076,8.0778,8.0778,71600.0
2009-03-30 11:10:00,8.16,8.21,8.15,8.2,42000.0,8.0877,8.1373,8.0778,8.1274,42000.0
2009-03-30 11:15:00,8.2,8.22,8.19,8.2,32000.0,8.1274,8.1472,8.1175,8.1274,32000.0
2009-03-30 11:20:00,8.2,8.22,8.18,8.18,28400.0,8.1274,8.1472,8.1076,8.1076,28400.0
2009-03-30 11:25:00,8.18,8.19,8.17,8.17,44800.0,8.1076,8.1175,8.0976,8.0976,44800.0
2009-03-30 11:30:00,8.17,8.17,8.13,8.15,67200.0,8.0976,8.0976,8.058,8.0778,67200.0
2009-03-30 11:35:00,8.15,8.19,8.15,8.19,37200.0,8.0778,8.1175,8.0778,8.1175,37200.0
2009-03-30 11:40:00,8.19,8.22,8.19,8.2,40800.0,8.1175,8.1472,8.1175,8.1274,40800.0
2009-03-30 11:45:00,8.21,8.22,8.19,8.21,50800.0,8.1373,8.1472,8.1175,8.1373,50800.0
2009-03-30 11:50:00,8.21,8.23,8.19,8.19,41200.0,8.1373,8.1571,8.1175,8.1175,41200.0
2009-03-30 11:55:00,8.19,8.21,8.19,8.21,76800.0,8.1175,8.1373,8.1175,8.1373,76800.0
2009-03-30 12:00:00,8.21,8.22,8.2,8.2,29200.0,8.1373,8.1472,8.1274,8.1274,29200.0
2009-03-30 12:05:00,8.2,8.2,8.19,8.2,25200.0,8.1274,8.1274,8.1175,8.1274,25200.0
2009-03-30 12:10:00,8.2,8.21,8.19,8.2,38000.0,8.1274,8.1373,8.1175,8.1274,38000.0
2009-03-30 12:15:00,8.2,8.25,8.2,8.25,23200.0,8.1274,8.1769,8.1274,8.1769,23200.0
2009-03-30 12:20:00,8.24,8.26,8.24,8.26,24800.0,8.167,8.1869,8.167,8.1869,24800.0
2009-03-30 12:25:00,8.26,8.26,8.24,8.25,26800.0,8.1869,8.1869,8.167,8.1769,26800.0
2009-03-30 12:30:00,8.25,8.26,8.24,8.26,22000.0,8.1769,8.1869,8.167,8.1869,22000.0
2009-03-30 12:35:00,8.26,8.28,8.26,8.28,25600.0,8.1869,8.2067,8.1869,8.2067,25600.0
2009-03-30 12:40:00,8.28,8.28,8.27,8.27,23200.0,8.2067,8.2067,8.1968,8.1968,23200.0
2009-03-30 12:45:00,8.27,8.27,8.25,8.25,46000.0,8.1968,8.1968,8.1769,8.1769,46000.0
2009-03-30 12:50:00,8.25,8.26,8.23,8.23,35600.0,8.1769,8.1869,8.1571,8.1571,35600.0
2009-03-30 12:55:00,8.24,8.24,8.22,8.22,31200.0,8.167,8.167,8.1472,8.1472,31200.0
2009-03-30 13:00:00,8.22,8.22,8.2,8.2,42000.0,8.1472,8.1472,8.1274,8.1274,42000.0
2009-03-30 13:05:00,8.2,8.2,8.19,8.19,42400.0,8.1274,8.1274,8.1175,8.1175,42400.0
2009-03-30 13:10:00,8.19,8.19,8.19,8.19,49600.0,8.1175,8.1175,8.1175,8.1175,49600.0
2009-03-30 13:15:00,8.19,8.2,8.18,8.18,118800.0,8.1175,8.1274,8.1076,8.1076,118800.0
2009-03-30 13:20:00,8.18,8.18,8.16,8.17,99600.0,8.1076,8.1076,8.0877,8.0976,99600.0
2009-03-30 13:25:00,8.17,8.19,8.17,8.18,81600.0,8.0976,8.1175,8.0976,8.1076,81600.0
2009-03-30 13:30:00,8.18,8.19,8.17,8.17,40400.0,8.1076,8.1175,8.0976,8.0976,40400.0
2009-03-30 13:35:00,8.17,8.18,8.13,8.14,70400.0,8.0976,8.1076,8.058,8.0679,70400.0
2009-03-30 13:40:00,8.14,8.15,8.14,8.14,27200.0,8.0679,8.0778,8.0679,8.0679,27200.0
2009-03-30 13:45:00,8.14,8.15,8.11,8.13,95600.0,8.0679,8.0778,8.0382,8.058,95600.0
2009-03-30 13:50:00,8.13,8.13,8.12,8.13,70400.0,8.058,8.058,8.0481,8.058,70400.0
2009-03-30 13:55:00,8.13,8.13,8.13,8.13,32000.0,8.058,8.058,8.058,8.058,32000.0
2009-03-30 14:00:00,8.13,8.13,8.12,8.13,74800.0,8.058,8.058,8.0481,8.058,74800.0
2009-03-30 14:05:00,8.13,8.15,8.13,8.15,64000.0,8.058,8.0778,8.058,8.0778,64000.0
2009-03-30 14:10:00,8.15,8.19,8.15,8.18,76800.0,8.0778,8.1175,8.0778,8.1076,76800.0
2009-03-30 14:15:00,8.18,8.19,8.18,8.18,42400.0,8.1076,8.1175,8.1076,8.1076,42400.0
2009-03-30 14:20:00,8.18,8.18,8.16,8.18,60400.0,8.1076,8.1076,8.0877,8.1076,60400.0
2009-03-30 14:25:00,8.18,8.18,8.15,8.15,49200.0,8.1076,8.1076,8.0778,8.0778,49200.0
2009-03-30 14:30:00,8.15,8.15,8.15,8.15,72000.0,8.0778,8.0778,8.0778,8.0778,72000.0
2009-03-30 14:35:00,8.15,8.16,8.15,8.15,84800.0,8.0778,8.0877,8.0778,8.0778,84800.0
2009-03-30 14:40:00,8.15,8.15,8.09,8.09,124000.0,8.0778,8.0778,8.0184,8.0184,124000.0
2009-03-30 14:45:00,8.1,8.11,8.09,8.11,70000.0,8.0283,8.0382,8.0184,8.0382,70000.0
2009-03-30 14:50:00,8.11,8.11,8.1,8.11,52000.0,8.0382,8.0382,8.0283,8.0382,52000.0
2009-03-30 14:55:00,8.11,8.11,8.08,8.08,121200.0,8.0382,8.0382,8.0084,8.0084,121200.0
2009-03-30 15:00:00,8.08,8.09,8.07,8.09,114000.0,8.0084,8.0184,7.9985,8.0184,114000.0
2009-03-30 15:05:00,8.09,8.11,8.08,8.11,118800.0,8.0184,8.0382,8.0084,8.0382,118800.0
2009-03-30 15:10:00,8.11,8.12,8.1,8.12,265200.0,8.0382,8.0481,8.0283,8.0481,265200.0
2009-03-30 15:15:00,8.12,8.14,8.12,8.12,123600.0,8.0481,8.0679,8.0481,8.0481,123600.0
2009-03-30 15:20:00,8.12,8.16,8.12,8.15,154000.0,8.0481,8.0877,8.0481,8.0778,154000.0
2009-03-30 15:25:00,8.15,8.17,8.13,8.14,188000.0,8.0778,8.0976,8.058,8.0679,188000.0
2009-03-30 15:30:00,8.14,8.17,8.14,8.16,174800.0,8.0679,8.0976,8.0679,8.0877,174800.0
2009-03-30 15:35:00,8.16,8.18,8.14,8.14,187600.0,8.0877,8.1076,8.0679,8.0679,187600.0
2009-03-30 15:40:00,8.14,8.15,8.12,8.13,365600.0,8.0679,8.0778,8.0481,8.058,365600.0
2009-03-30 15:45:00,8.13,8.14,8.1,8.1,464800.0,8.058,8.0679,8.0283,8.0283,464800.0
2009-03-30 15:50:00,8.11,8.18,8.1,8.17,331600.0,8.0382,8.1076,8.0283,8.0976,331600.0
2009-03-30 15:55:00,8.17,8.2,8.13,8.15,471200.0,8.0976,8.1274,8.058,8.0778,471200.0
2009-03-31 09:30:00,8.16,8.25,8.16,8.22,154800.0,8.0877,8.1769,8.0877,8.1472,154800.0
2009-03-31 09:35:00,8.23,8.27,8.22,8.27,75200.0,8.1571,8.1968,8.1472,8.1968,75200.0
2009-03-31 09:40:00,8.27,8.27,8.18,8.19,124000.0,8.1968,8.1968,8.1076,8.1175,124000.0
2009-03-31 09:45:00,8.2,8.2,8.18,8.18,89600.0,8.1274,8.1274,8.1076,8.1076,89600.0
2009-03-31 09:50:00,8.18,8.18,8.13,8.15,96800.0,8.1076,8.1076,8.058,8.0778,96800.0
2009-03-31 09:55:00,8.15,8.15,8.13,8.13,79200.0,8.0778,8.0778,8.058,8.058,79200.0
2009-03-31 10:00:00,8.12,8.22,8.11,8.21,121200.0,8.0481,8.1472,8.0382,8.1373,121200.0
2009-03-31 10:05:00,8.21,8.22,8.2,8.2,78800.0,8.1373,8.1472,8.1274,8.1274,78800.0
2009-03-31 10:10:00,8.2,8.21,8.15,8.15,107600.0,8.1274,8.1373,8.0778,8.0778,107600.0
2009-03-31 10:15:00,8.15,8.2,8.15,8.19,108000.0,8.0778,8.1274,8.0778,8.1175,108000.0
2009-03-31 10:20:00,8.2,8.23,8.19,8.2,72800.0,8.1274,8.1571,8.1175,8.1274,72800.0
2009-03-31 10:25:00,8.2,8.2,8.16,8.19,92800.0,8.1274,8.1274,8.0877,8.1175,92800.0
2009-03-31 10:30:00,8.2,8.24,8.2,8.21,48400.0,8.1274,8.167,8.1274,8.1373,48400.0
2009-03-31 10:35:00,8.22,8.25,8.21,8.21,55600.0,8.1472,8.1769,8.1373,8.1373,55600.0
2009-03-31 10:40:00,8.21,8.22,8.17,8.17,92800.0,8.1373,8.1472,8.0976,8.0976,92800.0
2009-03-31 10:45:00,8.17,8.21,8.16,8.17,214400.0,8.0976,8.1373,8.0877,8.0976,214400.0
2009-03-31 10:50:00,8.17,8.18,8.14,8.14,61600.0,8.0976,8.1076,8.0679,8.0679,61600.0
2009-03-31 10:55:00,8.13,8.14,8.13,8.13,62800.0,8.058,8.0679,8.058,8.058,62800.0
2009-03-31 11:00:00,8.13,8.14,8.13,8.14,94000.0,8.058,8.0679,8.058,8.0679,94000.0
2009-03-31 11:05:00,8.14,8.18,8.13,8.18,70800.0,8.0679,8.1076,8.058,8.1076,70800.0
2009-03-31 11:10:00,8.18,8.19,8.17,8.17,53600.0,8.1076,8.1175,8.0976,8.0976,53600.0
2009-03-31 11:15:00,8.17,8.17,8.14,8.15,78000.0,8.0976,8.0976,8.0679,8.0778,78000.0
2009-03-31 11:20:00,8.15,8.16,8.13,8.13,67200.0,8.0778,8.0877,8.058,8.058,67200.0
2009-03-31 11:25:00,8.13,8.15,8.13,8.13,68400.0,8.058,8.0778,8.058,8.058,68400.0
2009-03-31 11:30:00,8.13,8.13,8.12,8.13,56800.0,8.058,8.058,8.0481,8.058,56800.0
2009-03-31 11:35:00,8.13,8.13,8.12,8.12,45200.0,8.058,8.058,8.0481,8.0481,45200.0
2009-03-31 11:40:00,8.12,8.14,8.12,8.14,66400.0,8.0481,8.0679,8.0481,8.0679,66400.0
2009-03-31 11:45:00,8.15,8.15,8.15,8.15,64800.0,8.0778,8.0778,8.0778,8.0778,64800.0
2009-03-31 11:50:00,8.15,8.15,8.14,8.14,75200.0,8.0778,8.0778,8.0679,8.0679,75200.0
2009-03-31 11:55:00,8.14,8.14,8.1,8.1,66800.0,8.0679,8.0679,8.0283,8.0283,66800.0
2009-03-31 12:00:00,8.1,8.11,8.07,8.07,120400.0,8.0283,8.0382,7.9985,7.9985,120400.0
2009-03-31 12:05:00,8.07,8.08,8.07,8.08,61200.0,7.9985,8.0084,7.9985,8.0084,61200.0
2009-03-31 12:10:00,8.08,8.09,8.07,8.09,62000.0,8.0084,8.0184,7.9985,8.0184,62000.0
2009-03-31 12:15:00,8.09,8.11,8.09,8.11,75200.0,8.0184,8.0382,8.0184,8.0382,75200.0
2009-03-31 12:20:00,8.12,8.12,8.1,8.11,93200.0,8.0481,8.0481,8.0283,8.0382,93200.0
2009-03-31 12:25:00,8.11,8.11,8.1,8.1,60000.0,8.0382,8.0382,8.0283,8.0283,60000.0
2009-03-31 12:30:00,8.1,8.11,8.09,8.1,52800.0,8.0283,8.0382,8.0184,8.0283,52800.0
2009-03-31 12:35:00,8.1,8.11,8.09,8.1,48000.0,8.0283,8.0382,8.0184,8.0283,48000.0
2009-03-31 12:40:00,8.11,8.14,8.1,8.13,69600.0,8.0382,8.0679,8.0283,8.058,69600.0
2009-03-31 12:45:00,8.14,8.15,8.13,8.14,43200.0,8.0679,8.0778,8.058,8.0679,43200.0
2009-03-31 12:50:00,8.14,8.17,8.14,8.16,80400.0,8.0679,8.0976,8.0679,8.0877,80400.0
2009-03-31 12:55:00,8.16,8.17,8.15,8.17,184000.0,8.0877,8.0976,8.0778,8.0976,184000.0
2009-03-31 13:00:00,8.16,8.19,8.16,8.19,64800.0,8.0877,8.1175,8.0877,8.1175,64800.0
2009-03-31 13:05:00,8.19,8.2,8.18,8.2,86400.0,8.1175,8.1274,8.1076,8.1274,86400.0
2009-03-31 13:10:00,8.2,8.21,8.2,8.21,63600.0,8.1274,8.1373,8.1274,8.1373,63600.0
2009-03-31 13:15:00,8.21,8.23,8.2,8.23,108400.0,8.1373,8.1571,8.1274,8.1571,108400.0
2009-03-31 13:20:00,8.22,8.25,8.22,8.24,82000.0,8.1472,8.1769,8.1472,8.167,82000.0
2009-03-31 13:25:00,8.24,8.27,8.24,8.25,112400.0,8.167,8.1968,8.167,8.1769,112400.0
2009-03-31 13:30:00,8.25,8.27,8.25,8.26,64400.0,8.1769,8.1968,8.1769,8.1869,64400.0
2009-03-31 13:35:00,8.26,8.27,8.26,8.27,49600.0,8.1869,8.1968,8.1869,8.1968,49600.0
2009-03-31 13:40:00,8.26,8.27,8.26,8.27,36400.0,8.1869,8.1968,8.1869,8.1968,36400.0
2009-03-31 13:45:00,8.27,8.27,8.26,8.26,28000.0,8.1968,8.1968,8.1869,8.1869,28000.0
2009-03-31 13:50:00,8.26,8.28,8.25,8.25,36800.0,8.1869,8.2067,8.1769,8.1769,36800.0
2009-03-31 13:55:00,8.25,8.28,8.25,8.28,58800.0,8.1769,8.2067,8.1769,8.2067,58800.0
2009-03-31 14:00:00,8.29,8.29,8.27,8.27,72800.0,8.2166,8.2166,8.1968,8.1968,72800.0
2009-03-31 14:05:00,8.27,8.31,8.27,8.31,53200.0,8.1968,8.2364,8.1968,8.2364,53200.0
2009-03-31 14:10:00,8.31,8.32,8.31,8.31,54400.0,8.2364,8.2463,8.2364,8.2364,54400.0
2009-03-31 14:15:00,8.31,8.35,8.31,8.34,69200.0,8.2364,8.2761,8.2364,8.2661,69200.0
2009-03-31 14:20:00,8.34,8.34,8.31,8.31,77600.0,8.2661,8.2661,8.2364,8.2364,77600.0
2009-03-31 14:25:00,8.31,8.32,8.3,8.32,69200.0,8.2364,8.2463,8.2265,8.2463,69200.0
2009-03-31 14:30:00,8.32,8.34,8.32,8.33,73200.0,8.2463,8.2661,8.2463,8.2562,73200.0
2009-03-31 14:35:00,8.33,8.35,8.33,8.35,62800.0,8.2562,8.2761,8.2562,8.2761,62800.0
2009-03-31 14:40:00,8.35,8.37,8.35,8.37,82000.0,8.2761,8.2959,8.2761,8.2959,82000.0
2009-03-31 14:45:00,8.36,8.37,8.35,8.36,76000.0,8.286,8.2959,8.2761,8.286,76000.0
2009-03-31 14:50:00,8.36,8.38,8.36,8.36,63600.0,8.286,8.3058,8.286,8.286,63600.0
2009-03-31 14:55:00,8.37,8.37,8.35,8.35,75600.0,8.2959,8.2959,8.2761,8.2761,75600.0
2009-03-31 15:00:00,8.36,8.36,8.32,8.33,87200.0,8.286,8.286,8.2463,8.2562,87200.0
2009-03-31 15:05:00,8.33,8.33,8.31,8.31,131600.0,8.2562,8.2562,8.2364,8.2364,131600.0
2009-03-31 15:10:00,8.31,8.32,8.29,8.29,174800.0,8.2364,8.2463,8.2166,8.2166,174800.0
2009-03-31 15:15:00,8.29,8.32,8.29,8.31,171600.0,8.2166,8.2463,8.2166,8.2364,171600.0
2009-03-31 15:20:00,8.32,8.33,8.31,8.31,106000.0,8.2463,8.2562,8.2364,8.2364,106000.0
2009-03-31 15:25:00,8.31,8.31,8.29,8.29,168000.0,8.2364,8.2364,8.2166,8.2166,168000.0
2009-03-31 15:30:00,8.29,8.3,8.25,8.25,238000.0,8.2166,8.2265,8.1769,8.1769,238000.0
2009-03-31 15:35:00,8.25,8.25,8.22,8.24,262000.0,8.1769,8.1769,8.1472,8.167,262000.0
2009-03-31 15:40:00,8.24,8.24,8.19,8.19,204000.0,8.167,8.167,8.1175,8.1175,204000.0
2009-03-31 15:45:00,8.19,8.2,8.16,8.16,263200.0,8.1175,8.1274,8.0877,8.0877,263200.0
2009-03-31 15:50:00,8.16,8.2,8.16,8.2,372800.0,8.0877,8.1274,8.0877,8.1274,372800.0
2009-03-31 15:55:00,8.2,8.2,8.13,8.16,430400.0,8.1274,8.1274,8.058,8.0877,430400.0
2009-04-01 09:30:00,7.82,7.82,7.5,7.54,674800.0,7.7507,7.7507,7.4336,7.4732,674800.0
2009-04-01 09:35:00,7.54,7.69,7.54,7.69,631600.0,7.4732,7.6219,7.4732,7.6219,631600.0
2009-04-01 09:40:00,7.69,7.7,7.64,7.67,446000.0,7.6219,7.6318,7.5723,7.6021,446000.0
2009-04-01 09:45:00,7.67,7.78,7.67,7.74,440400.0,7.6021,7.7111,7.6021,7.6715,440400.0
2009-04-01 09:50:00,7.74,7.74,7.72,7.73,259200.0,7.6715,7.6715,7.6516,7.6615,259200.0
2009-04-01 09:55:00,7.73,7.77,7.73,7.77,511200.0,7.6615,7.7012,7.6615,7.7012,511200.0
2009-04-01 10:00:00,7.77,7.81,7.77,7.81,296400.0,7.7012,7.7408,7.7012,7.7408,296400.0
2009-04-01 10:05:00,7.81,7.81,7.74,7.76,371600.0,7.7408,7.7408,7.6715,7.6913,371600.0
2009-04-01 10:10:00,7.76,7.83,7.75,7.82,281200.0,7.6913,7.7607,7.6814,7.7507,281200.0
2009-04-01 10:15:00,7.82,7.85,7.81,7.84,417200.0,7.7507,7.7805,7.7408,7.7706,417200.0
2009-04-01 10:20:00,7.85,7.91,7.83,7.88,316000.0,7.7805,7.84,7.7607,7.8102,316000.0
2009-04-01 10:25:00,7.88,7.92,7.87,7.92,166400.0,7.8102,7.8499,7.8003,7.8499,166400.0
2009-04-01 10:30:00,7.92,7.98,7.91,7.98,348400.0,7.8499,7.9093,7.84,7.9093,348400.0
2009-04-01 10:35:00,7.97,8.05,7.97,8.05,309600.0,7.8994,7.9787,7.8994,7.9787,309600.0
2009-04-01 10:40:00,8.05,8.08,8.04,8.05,141600.0,7.9787,8.0084,7.9688,7.9787,141600.0
2009-04-01 10:45:00,8.05,8.05,8.01,8.03,143600.0,7.9787,7.9787,7.9391,7.9589,143600.0
2009-04-01 10:50:00,8.03,8.03,7.99,7.99,155600.0,7.9589,7.9589,7.9192,7.9192,155600.0
2009-04-01 10:55:00,7.99,8.0,7.96,7.98,205600.0,7.9192,7.9292,7.8895,7.9093,205600.0
2009-04-01 11:00:00,7.98,7.98,7.93,7.93,195200.0,7.9093,7.9093,7.8598,7.8598,195200.0
2009-04-01 11:05:00,7.94,7.98,7.92,7.95,143600.0,7.8697,7.9093,7.8499,7.8796,143600.0
2009-04-01 11:10:00,7.95,7.97,7.94,7.96,77600.0,7.8796,7.8994,7.8697,7.8895,77600.0
2009-04-01 11:15:00,7.96,7.97,7.94,7.95,81200.0,7.8895,7.8994,7.8697,7.8796,81200.0
2009-04-01 11:20:00,7.96,7.97,7.94,7.94,101600.0,7.8895,7.8994,7.8697,7.8697,101600.0
2009-04-01 11:25:00,7.95,7.99,7.92,7.99,62400.0,7.8796,7.9192,7.8499,7.9192,62400.0
2009-04-01 11:30:00,7.99,8.0,7.93,7.94,83200.0,7.9192,7.9292,7.8598,7.8697,83200.0
2009-04-01 11:35:00,7.94,8.0,7.94,8.0,72800.0,7.8697,7.9292,7.8697,7.9292,72800.0
2009-04-01 11:40:00,8.01,8.03,7.98,7.99,194000.0,7.9391,7.9589,7.9093,7.9192,194000.0
2009-04-01 11:45:00,7.99,8.02,7.99,8.01,67600.0,7.9192,7.949,7.9192,7.9391,67600.0
2009-04-01 11:50:00,8.01,8.03,7.99,8.01,150400.0,7.9391,7.9589,7.9192,7.9391,150400.0
2009-04-01 11:55:00,8.01,8.04,8.01,8.03,42800.0,7.9391,7.9688,7.9391,7.9589,42800.0
2009-04-01 12:00:00,8.04,8.04,8.03,8.04,98400.0,7.9688,7.9688,7.9589,7.9688,98400.0
2009-04-01 12:05:00,8.04,8.05,8.02,8.02,58800.0,7.9688,7.9787,7.949,7.949,58800.0
2009-04-01 12:10:00,8.02,8.03,8.02,8.03,61600.0,7.949,7.9589,7.949,7.9589,61600.0
2009-04-01 12:15:00,8.03,8.06,8.03,8.05,80800.0,7.9589,7.9886,7.9589,7.9787,80800.0
2009-04-01 12:20:00,8.05,8.05,8.03,8.03,72400.0,7.9787,7.9787,7.9589,7.9589,72400.0
2009-04-01 12:25:00,8.03,8.04,8.03,8.04,26400.0,7.9589,7.9688,7.9589,7.9688,26400.0
2009-04-01 12:30:00,8.04,8.06,8.04,8.06,56000.0,7.9688,7.9886,7.9688,7.9886,56000.0
2009-04-01 12:35:00,8.06,8.06,8.04,8.05,66400.0,7.9886,7.9886,7.9688,7.9787,66400.0
2009-04-01 12:40:00,8.05,8.06,8.05,8.05,37200.0,7.9787,7.9886,7.9787,7.9787,37200.0
2009-04-01 12:45:00,8.05,8.06,8.05,8.06,28400.0,7.9787,7.9886,7.9787,7.9886,28400.0
2009-04-01 12:50:00,8.06,8.06,8.05,8.06,58400.0,7.9886,7.9886,7.9787,7.9886,58400.0
2009-04-01 12:55:00,8.06,8.06,8.05,8.06,224000.0,7.9886,7.9886,7.9787,7.9886,224000.0
2009-04-01 13:00:00,8.06,8.12,8.06,8.12,148800.0,7.9886,8.0481,7.9886,8.0481,148800.0
2009-04-01 13:05:00,8.12,8.13,8.08,8.09,193600.0,8.0481,8.058,8.0084,8.0184,193600.0
2009-04-01 13:10:00,8.09,8.11,8.09,8.09,118000.0,8.0184,8.0382,8.0184,8.0184,118000.0
2009-04-01 13:15:00,8.09,8.12,8.09,8.11,80400.0,8.0184,8.0481,8.0184,8.0382,80400.0
2009-04-01 13:20:00,8.11,8.15,8.11,8.15,76000.0,8.0382,8.0778,8.0382,8.0778,76000.0
2009-04-01 13:25:00,8.15,8.17,8.15,8.15,112400.0,8.0778,8.0976,8.0778,8.0778,112400.0
2009-04-01 13:30:00,8.15,8.15,8.08,8.08,156000.0,8.0778,8.0778,8.0084,8.0084,156000.0
2009-04-01 13:35:00,8.08,8.11,8.08,8.1,142800.0,8.0084,8.0382,8.0084,8.0283,142800.0
2009-04-01 13:40:00,8.11,8.13,8.1,8.11,67600.0,8.0382,8.058,8.0283,8.0382,67600.0
2009-04-01 13:45:00,8.11,8.11,8.07,8.09,50000.0,8.0382,8.0382,7.9985,8.0184,50000.0
2009-04-01 13:50:00,8.09,8.12,8.09,8.1,84400.0,8.0184,8.0481,8.0184,8.0283,84400.0
2009-04-01 13:55:00,8.1,8.11,8.09,8.09,70800.0,8.0283,8.0382,8.0184,8.0184,70800.0
2009-04-01 14:00:00,8.1,8.12,8.1,8.12,43200.0,8.0283,8.0481,8.0283,8.0481,43200.0
2009-04-01 14:05:00,8.12,8.15,8.11,8.13,133600.0,8.0481,8.0778,8.0382,8.058,133600.0
2009-04-01 14:10:00,8.13,8.13,8.12,8.13,37200.0,8.058,8.058,8.0481,8.058,37200.0
2009-04-01 14:15:00,8.13,8.14,8.1,8.13,127600.0,8.058,8.0679,8.0283,8.058,127600.0
2009-04-01 14:20:00,8.13,8.14,8.13,8.14,80800.0,8.058,8.0679,8.058,8.0679,80800.0
2009-04-01 14:25:00,8.14,8.15,8.12,8.14,70400.0,8.0679,8.0778,8.0481,8.0679,70400.0
2009-04-01 14:30:00,8.14,8.15,8.13,8.15,70800.0,8.0679,8.0778,8.058,8.0778,70800.0
2009-04-01 14:35:00,8.15,8.15,8.14,8.15,48800.0,8.0778,8.0778,8.0679,8.0778,48800.0
2009-04-01 14:40:00,8.14,8.15,8.13,8.13,129600.0,8.0679,8.0778,8.058,8.058,129600.0
2009-04-01 14:45:00,8.13,8.14,8.12,8.13,161600.0,8.058,8.0679,8.0481,8.058,161600.0
2009-04-01 14:50:00,8.13,8.18,8.13,8.17,44800.0,8.058,8.1076,8.058,8.0976,44800.0
2009-04-01 14:55:00,8.17,8.18,8.15,8.15,30400.0,8.0976,8.1076,8.0778,8.0778,30400.0
2009-04-01 15:00:00,8.16,8.16,8.1,8.12,222400.0,8.0877,8.0877,8.0283,8.0481,222400.0
2009-04-01 15:05:00,8.12,8.15,8.11,8.11,123600.0,8.0481,8.0778,8.0382,8.0382,123600.0
2009-04-01 15:10:00,8.11,8.11,8.06,8.08,84400.0,8.0382,8.0382,7.9886,8.0084,84400.0
2009-04-01 15:15:00,8.08,8.1,8.06,8.07,106000.0,8.0084,8.0283,7.9886,7.9985,106000.0
2009-04-01 15:20:00,8.08,8.12,8.06,8.1,132800.0,8.0084,8.0481,7.9886,8.0283,132800.0
2009-04-01 15:25:00,8.11,8.14,8.1,8.14,129600.0,8.0382,8.0679,8.0283,8.0679,129600.0
2009-04-01 15:30:00,8.14,8.15,8.08,8.14,143200.0,8.0679,8.0778,8.0084,8.0679,143200.0
2009-04-01 15:35:00,8.15,8.22,8.14,8.2,236800.0,8.0778,8.1472,8.0679,8.1274,236800.0
2009-04-01 15:40:00,8.2,8.22,8.19,8.21,272400.0,8.1274,8.1472,8.1175,8.1373,272400.0
2009-04-01 15:45:00,8.21,8.21,8.19,8.2,146800.0,8.1373,8.1373,8.1175,8.1274,146800.0
2009-04-01 15:50:00,8.19,8.21,8.17,8.18,177200.0,8.1175,8.1373,8.0976,8.1076,177200.0
2009-04-01 15:55:00,8.18,8.18,8.15,8.15,280800.0,8.1076,8.1076,8.0778,8.0778,280800.0
2009-04-02 09:30:00,8.3,8.49,8.3,8.46,201200.0,8.2265,8.4148,8.2265,8.3851,201200.0
2009-04-02 09:35:00,8.46,8.49,8.45,8.46,102000.0,8.3851,8.4148,8.3752,8.3851,102000.0
2009-04-02 09:40:00,8.46,8.48,8.44,8.46,103200.0,8.3851,8.4049,8.3653,8.3851,103200.0
2009-04-02 09:45:00,8.46,8.47,8.43,8.46,79200.0,8.3851,8.395,8.3553,8.3851,79200.0
2009-04-02 09:50:00,8.46,8.46,8.43,8.45,76400.0,8.3851,8.3851,8.3553,8.3752,76400.0
2009-04-02 09:55:00,8.45,8.49,8.44,8.47,126400.0,8.3752,8.4148,8.3653,8.395,126400.0
2009-04-02 10:00:00,8.47,8.56,8.47,8.52,257600.0,8.395,8.4842,8.395,8.4445,257600.0
2009-04-02 10:05:00,8.52,8.58,8.5,8.58,132000.0,8.4445,8.504,8.4247,8.504,132000.0
2009-04-02 10:10:00,8.58,8.59,8.51,8.52,144400.0,8.504,8.5139,8.4346,8.4445,144400.0
2009-04-02 10:15:00,8.51,8.57,8.51,8.56,153600.0,8.4346,8.4941,8.4346,8.4842,153600.0
2009-04-02 10:20:00,8.56,8.61,8.56,8.61,195200.0,8.4842,8.5338,8.4842,8.5338,195200.0
2009-04-02 10:25:00,8.6,8.64,8.59,8.6,275200.0,8.5238,8.5635,8.5139,8.5238,275200.0
2009-04-02 10:30:00,8.6,8.61,8.58,8.58,184000.0,8.5238,8.5338,8.504,8.504,184000.0
2009-04-02 10:35:00,8.58,8.67,8.57,8.67,133600.0,8.504,8.5932,8.4941,8.5932,133600.0
2009-04-02 10:40:00,8.67,8.67,8.63,8.65,82400.0,8.5932,8.5932,8.5536,8.5734,82400.0
2009-04-02 10:45:00,8.66,8.66,8.61,8.62,210400.0,8.5833,8.5833,8.5338,8.5437,210400.0
2009-04-02 10:50:00,8.62,8.65,8.62,8.62,88800.0,8.5437,8.5734,8.5437,8.5437,88800.0
2009-04-02 10:55:00,8.62,8.64,8.61,8.62,97600.0,8.5437,8.5635,8.5338,8.5437,97600.0
2009-04-02 11:00:00,8.62,8.63,8.61,8.63,68800.0,8.5437,8.5536,8.5338,8.5536,68800.0
2009-04-02 11:05:00,8.62,8.63,8.62,8.63,54000.0,8.5437,8.5536,8.5437,8.5536,54000.0
2009-04-02 11:10:00,8.63,8.67,8.63,8.67,60400.0,8.5536,8.5932,8.5536,8.5932,60400.0
2009-04-02 11:15:00,8.67,8.74,8.67,8.74,134800.0,8.5932,8.6626,8.5932,8.6626,134800.0
2009-04-02 11:20:00,8.74,8.74,8.71,8.71,34000.0,8.6626,8.6626,8.6329,8.6329,34000.0
2009-04-02 11:25:00,8.71,8.72,8.71,8.72,52400.0,8.6329,8.6428,8.6329,8.6428,52400.0
2009-04-02 11:30:00,8.72,8.72,8.71,8.71,24800.0,8.6428,8.6428,8.6329,8.6329,24800.0
2009-04-02 11:35:00,8.71,8.71,8.68,8.69,70800.0,8.6329,8.6329,8.6031,8.613,70800.0
2009-04-02 11:40:00,8.68,8.71,8.68,8.68,82000.0,8.6031,8.6329,8.6031,8.6031,82000.0
2009-04-02 11:45:00,8.68,8.69,8.68,8.68,56000.0,8.6031,8.613,8.6031,8.6031,56000.0
2009-04-02 11:50:00,8.68,8.68,8.65,8.65,70000.0,8.6031,8.6031,8.5734,8.5734,70000.0
2009-04-02 11:55:00,8.65,8.66,8.65,8.65,96400.0,8.5734,8.5833,8.5734,8.5734,96400.0
2009-04-02 12:00:00,8.65,8.66,8.62,8.62,106800.0,8.5734,8.5833,8.5437,8.5437,106800.0
2009-04-02 12:05:00,8.63,8.63,8.61,8.63,65200.0,8.5536,8.5536,8.5338,8.5536,65200.0
2009-04-02 12:10:00,8.63,8.63,8.61,8.62,57600.0,8.5536,8.5536,8.5338,8.5437,57600.0
2009-04-02 12:15:00,8.62,8.65,8.62,8.65,108000.0,8.5437,8.5734,8.5437,8.5734,108000.0
2009-04-02 12:20:00,8.64,8.66,8.64,8.65,74400.0,8.5635,8.5833,8.5635,8.5734,74400.0
2009-04-02 12:25:00,8.65,8.66,8.64,8.65,78000.0,8.5734,8.5833,8.5635,8.5734,78000.0
2009-04-02 12:30:00,8.65,8.65,8.64,8.65,60800.0,8.5734,8.5734,8.5635,8.5734,60800.0
2009-04-02 12:35:00,8.65,8.65,8.63,8.65,85600.0,8.5734,8.5734,8.5536,8.5734,85600.0
2009-04-02 12:40:00,8.65,8.65,8.63,8.63,127200.0,8.5734,8.5734,8.5536,8.5536,127200.0
2009-04-02 12:45:00,8.63,8.64,8.62,8.63,62800.0,8.5536,8.5635,8.5437,8.5536,62800.0
2009-04-02 12:50:00,8.63,8.65,8.62,8.62,72800.0,8.5536,8.5734,8.5437,8.5437,72800.0
2009-04-02 12:55:00,8.62,8.62,8.56,8.56,164400.0,8.5437,8.5437,8.4842,8.4842,164400.0
2009-04-02 13:00:00,8.56,8.58,8.55,8.56,97600.0,8.4842,8.504,8.4743,8.4842,97600.0
2009-04-02 13:05:00,8.56,8.56,8.54,8.54,63200.0,8.4842,8.4842,8.4644,8.4644,63200.0
2009-04-02 13:10:00,8.54,8.54,8.53,8.54,60800.0,8.4644,8.4644,8.4545,8.4644,60800.0
2009-04-02 13:15:00,8.54,8.54,8.53,8.53,48000.0,8.4644,8.4644,8.4545,8.4545,48000.0
2009-04-02 13:20:00,8.54,8.54,8.5,8.51,82000.0,8.4644,8.4644,8.4247,8.4346,82000.0
2009-04-02 13:25:00,8.51,8.52,8.5,8.51,73600.0,8.4346,8.4445,8.4247,8.4346,73600.0
2009-04-02 13:30:00,8.51,8.53,8.5,8.52,31200.0,8.4346,8.4545,8.4247,8.4445,31200.0
2009-04-02 13:35:00,8.52,8.52,8.47,8.48,70400.0,8.4445,8.4445,8.395,8.4049,70400.0
2009-04-02 13:40:00,8.49,8.49,8.47,8.48,30400.0,8.4148,8.4148,8.395,8.4049,30400.0
2009-04-02 13:45:00,8.47,8.52,8.47,8.52,42400.0,8.395,8.4445,8.395,8.4445,42400.0
2009-04-02 13:50:00,8.51,8.52,8.51,8.52,43600.0,8.4346,8.4445,8.4346,8.4445,43600.0
2009-04-02 13:55:00,8.51,8.52,8.47,8.5,125200.0,8.4346,8.4445,8.395,8.4247,125200.0
2009-04-02 14:00:00,8.5,8.52,8.5,8.52,32400.0,8.4247,8.4445,8.4247,8.4445,32400.0
2009-04-02 14:05:00,8.53,8.54,8.52,8.53,44400.0,8.4545,8.4644,8.4445,8.4545,44400.0
2009-04-02 14:10:00,8.53,8.55,8.53,8.55,44800.0,8.4545,8.4743,8.4545,8.4743,44800.0
2009-04-02 14:15:00,8.55,8.56,8.54,8.55,40400.0,8.4743,8.4842,8.4644,8.4743,40400.0
2009-04-02 14:20:00,8.55,8.57,8.55,8.56,43200.0,8.4743,8.4941,8.4743,8.4842,43200.0
2009-04-02 14:25:00,8.56,8.6,8.56,8.6,42000.0,8.4842,8.5238,8.4842,8.5238,42000.0
2009-04-02 14:30:00,8.6,8.62,8.6,8.62,56000.0,8.5238,8.5437,8.5238,8.5437,56000.0
2009-04-02 14:35:00,8.62,8.63,8.62,8.63,58800.0,8.5437,8.5536,8.5437,8.5536,58800.0
2009-04-02 14:40:00,8.62,8.63,8.62,8.62,45200.0,8.5437,8.5536,8.5437,8.5437,45200.0
2009-04-02 14:45:00,8.62,8.63,8.62,8.62,75200.0,8.5437,8.5536,8.5437,8.5437,75200.0
2009-04-02 14:50:00,8.62,8.63,8.57,8.57,37600.0,8.5437,8.5536,8.4941,8.4941,37600.0
2009-04-02 14:55:00,8.57,8.59,8.56,8.58,42800.0,8.4941,8.5139,8.4842,8.504,42800.0
2009-04-02 15:00:00,8.58,8.61,8.58,8.6,63200.0,8.504,8.5338,8.504,8.5238,63200.0
2009-04-02 15:05:00,8.6,8.6,8.55,8.56,91600.0,8.5238,8.5238,8.4743,8.4842,91600.0
2009-04-02 15:10:00,8.56,8.57,8.55,8.56,127200.0,8.4842,8.4941,8.4743,8.4842,127200.0
2009-04-02 15:15:00,8.56,8.6,8.55,8.55,138000.0,8.4842,8.5238,8.4743,8.4743,138000.0
2009-04-02 15:20:00,8.54,8.58,8.53,8.57,162800.0,8.4644,8.504,8.4545,8.4941,162800.0
2009-04-02 15:25:00,8.58,8.6,8.56,8.58,95200.0,8.504,8.5238,8.4842,8.504,95200.0
2009-04-02 15:30:00,8.58,8.6,8.58,8.6,298000.0,8.504,8.5238,8.504,8.5238,298000.0
2009-04-02 15:35:00,8.6,8.61,8.57,8.58,292000.0,8.5238,8.5338,8.4941,8.504,292000.0
2009-04-02 15:40:00,8.57,8.6,8.56,8.57,305200.0,8.4941,8.5238,8.4842,8.4941,305200.0
2009-04-02 15:45:00,8.57,8.58,8.54,8.57,351200.0,8.4941,8.504,8.4644,8.4941,351200.0
2009-04-02 15:50:00,8.56,8.57,8.51,8.52,453600.0,8.4842,8.4941,8.4346,8.4445,453600.0
2009-04-02 15:55:00,8.52,8.53,8.5,8.53,411600.0,8.4445,8.4545,8.4247,8.4545,411600.0
2009-04-03 09:30:00,8.53,8.69,8.53,8.62,88800.0,8.4545,8.613,8.4545,8.5437,88800.0
2009-04-03 09:35:00,8.62,8.81,8.62,8.77,217200.0,8.5437,8.732,8.5437,8.6923,217200.0
2009-04-03 09:40:00,8.77,8.85,8.75,8.81,97200.0,8.6923,8.7716,8.6725,8.732,97200.0
2009-04-03 09:45:00,8.8,8.86,8.76,8.79,402000.0,8.7221,8.7815,8.6824,8.7122,402000.0
2009-04-03 09:50:00,8.79,8.8,8.76,8.8,126000.0,8.7122,8.7221,8.6824,8.7221,126000.0
2009-04-03 09:55:00,8.79,8.85,8.79,8.85,100000.0,8.7122,8.7716,8.7122,8.7716,100000.0
2009-04-03 10:00:00,8.85,8.88,8.8,8.82,114800.0,8.7716,8.8014,8.7221,8.7419,114800.0
2009-04-03 10:05:00,8.83,8.84,8.8,8.83,106400.0,8.7518,8.7617,8.7221,8.7518,106400.0
2009-04-03 10:10:00,8.83,8.84,8.81,8.83,124400.0,8.7518,8.7617,8.732,8.7518,124400.0
2009-04-03 10:15:00,8.83,8.88,8.83,8.88,148800.0,8.7518,8.8014,8.7518,8.8014,148800.0
2009-04-03 10:20:00,8.88,8.92,8.85,8.91,148800.0,8.8014,8.841,8.7716,8.8311,148800.0
2009-04-03 10:25:00,8.91,8.94,8.9,8.92,258800.0,8.8311,8.8608,8.8212,8.841,258800.0
2009-04-03 10:30:00,8.92,8.97,8.9,8.91,133200.0,8.841,8.8906,8.8212,8.8311,133200.0
2009-04-03 10:35:00,8.91,8.93,8.88,8.93,112800.0,8.8311,8.8509,8.8014,8.8509,112800.0
2009-04-03 10:40:00,8.93,8.95,8.9,8.91,96000.0,8.8509,8.8707,8.8212,8.8311,96000.0
2009-04-03 10:45:00,8.91,8.93,8.88,8.92,88800.0,8.8311,8.8509,8.8014,8.841,88800.0
2009-04-03 10:50:00,8.92,8.94,8.92,8.93,60400.0,8.841,8.8608,8.841,8.8509,60400.0
2009-04-03 10:55:00,8.93,8.97,8.93,8.96,127200.0,8.8509,8.8906,8.8509,8.8807,127200.0
2009-04-03 11:00:00,8.96,8.99,8.95,8.98,124800.0,8.8807,8.9104,8.8707,8.9005,124800.0
2009-04-03 11:05:00,8.98,8.99,8.95,8.99,88400.0,8.9005,8.9104,8.8707,8.9104,88400.0
2009-04-03 11:10:00,8.99,9.0,8.98,8.99,117600.0,8.9104,8.9203,8.9005,8.9104,117600.0
2009-04-03 11:15:00,8.99,9.0,8.97,9.0,53600.0,8.9104,8.9203,8.8906,8.9203,53600.0
2009-04-03 11:20:00,9.0,9.0,8.98,8.99,37200.0,8.9203,8.9203,8.9005,8.9104,37200.0
2009-04-03 11:25:00,8.98,9.04,8.97,9.03,171600.0,8.9005,8.9599,8.8906,8.95,171600.0
2009-04-03 11:30:00,9.03,9.04,9.0,9.02,113200.0,8.95,8.9599,8.9203,8.9401,113200.0
2009-04-03 11:35:00,9.02,9.03,9.02,9.02,51600.0,8.9401,8.95,8.9401,8.9401,51600.0
2009-04-03 11:40:00,9.02,9.02,8.98,8.98,542400.0,8.9401,8.9401,8.9005,8.9005,542400.0
2009-04-03 11:45:00,8.98,8.98,8.95,8.95,271600.0,8.9005,8.9005,8.8707,8.8707,271600.0
2009-04-03 11:50:00,8.95,8.97,8.95,8.96,71200.0,8.8707,8.8906,8.8707,8.8807,71200.0
2009-04-03 11:55:00,8.96,8.97,8.95,8.97,27600.0,8.8807,8.8906,8.8707,8.8906,27600.0
2009-04-03 12:00:00,8.98,9.04,8.97,9.04,77600.0,8.9005,8.9599,8.8906,8.9599,77600.0
2009-04-03 12:05:00,9.04,9.04,9.03,9.04,101200.0,8.9599,8.9599,8.95,8.9599,101200.0
2009-04-03 12:10:00,9.04,9.12,9.04,9.12,124000.0,8.9599,9.0392,8.9599,9.0392,124000.0
2009-04-03 12:15:00,9.12,9.13,9.11,9.11,116400.0,9.0392,9.0491,9.0293,9.0293,116400.0
2009-04-03 12:20:00,9.11,9.12,9.09,9.11,107600.0,9.0293,9.0392,9.0095,9.0293,107600.0
2009-04-03 12:25:00,9.11,9.13,9.1,9.11,126400.0,9.0293,9.0491,9.0194,9.0293,126400.0
2009-04-03 12:30:00,9.11,9.12,9.1,9.11,51200.0,9.0293,9.0392,9.0194,9.0293,51200.0
2009-04-03 12:35:00,9.11,9.14,9.11,9.13,66000.0,9.0293,9.0591,9.0293,9.0491,66000.0
2009-04-03 12:40:00,9.13,9.14,9.13,9.14,31600.0,9.0491,9.0591,9.0491,9.0591,31600.0
2009-04-03 12:45:00,9.13,9.14,9.09,9.1,56800.0,9.0491,9.0591,9.0095,9.0194,56800.0
2009-04-03 12:50:00,9.09,9.1,9.09,9.1,50400.0,9.0095,9.0194,9.0095,9.0194,50400.0
2009-04-03 12:55:00,9.09,9.09,9.08,9.09,30800.0,9.0095,9.0095,8.9996,9.0095,30800.0
2009-04-03 13:00:00,9.09,9.12,9.09,9.12,67600.0,9.0095,9.0392,9.0095,9.0392,67600.0
2009-04-03 13:05:00,9.12,9.13,9.11,9.12,148400.0,9.0392,9.0491,9.0293,9.0392,148400.0
2009-04-03 13:10:00,9.12,9.13,9.11,9.12,72000.0,9.0392,9.0491,9.0293,9.0392,72000.0
2009-04-03 13:15:00,9.11,9.16,9.11,9.15,195600.0,9.0293,9.0789,9.0293,9.069,195600.0
2009-04-03 13:20:00,9.15,9.17,9.13,9.13,312000.0,9.069,9.0888,9.0491,9.0491,312000.0
2009-04-03 13:25:00,9.13,9.15,9.12,9.15,87600.0,9.0491,9.069,9.0392,9.069,87600.0
2009-04-03 13:30:00,9.15,9.15,9.13,9.13,87600.0,9.069,9.069,9.0491,9.0491,87600.0
2009-04-03 13:35:00,9.13,9.15,9.12,9.15,81200.0,9.0491,9.069,9.0392,9.069,81200.0
2009-04-03 13:40:00,9.15,9.15,9.11,9.13,266800.0,9.069,9.069,9.0293,9.0491,266800.0
2009-04-03 13:45:00,9.13,9.18,9.13,9.18,101200.0,9.0491,9.0987,9.0491,9.0987,101200.0
2009-04-03 13:50:00,9.18,9.2,9.17,9.19,70800.0,9.0987,9.1185,9.0888,9.1086,70800.0
2009-04-03 13:55:00,9.2,9.2,9.19,9.2,71600.0,9.1185,9.1185,9.1086,9.1185,71600.0
2009-04-03 14:00:00,9.2,9.2,9.18,9.18,109200.0,9.1185,9.1185,9.0987,9.0987,109200.0
2009-04-03 14:05:00,9.18,9.18,9.16,9.18,208000.0,9.0987,9.0987,9.0789,9.0987,208000.0
2009-04-03 14:10:00,9.18,9.22,9.18,9.22,231200.0,9.0987,9.1384,9.0987,9.1384,231200.0
2009-04-03 14:15:00,9.22,9.22,9.19,9.2,162000.0,9.1384,9.1384,9.1086,9.1185,162000.0
2009-04-03 14:20:00,9.2,9.21,9.19,9.19,110800.0,9.1185,9.1284,9.1086,9.1086,110800.0
2009-04-03 14:25:00,9.19,9.22,9.19,9.22,117600.0,9.1086,9.1384,9.1086,9.1384,117600.0
2009-04-03 14:30:00,9.22,9.25,9.22,9.24,249200.0,9.1384,9.1681,9.1384,9.1582,249200.0
2009-04-03 14:35:00,9.24,9.25,9.24,9.24,120800.0,9.1582,9.1681,9.1582,9.1582,120800.0
2009-04-03 14:40:00,9.24,9.25,9.24,9.25,162800.0,9.1582,9.1681,9.1582,9.1681,162800.0
2009-04-03 14:45:00,9.25,9.25,9.22,9.22,133600.0,9.1681,9.1681,9.1384,9.1384,133600.0
2009-04-03 14:50:00,9.22,9.22,9.19,9.19,440000.0,9.1384,9.1384,9.1086,9.1086,440000.0
2009-04-03 14:55:00,9.19,9.24,9.19,9.24,220000.0,9.1086,9.1582,9.1086,9.1582,220000.0
2009-04-03 15:00:00,9.23,9.23,9.2,9.2,114800.0,9.1483,9.1483,9.1185,9.1185,114800.0
2009-04-03 15:05:00,9.2,9.21,9.19,9.2,266400.0,9.1185,9.1284,9.1086,9.1185,266400.0
2009-04-03 15:10:00,9.2,9.24,9.2,9.24,232800.0,9.1185,9.1582,9.1185,9.1582,232800.0
2009-04-03 15:15:00,9.24,9.25,9.21,9.24,357600.0,9.1582,9.1681,9.1284,9.1582,357600.0
2009-04-03 15:20:00,9.24,9.24,9.22,9.24,254400.0,9.1582,9.1582,9.1384,9.1582,254400.0
2009-04-03 15:25:00,9.24,9.25,9.22,9.22,312800.0,9.1582,9.1681,9.1384,9.1384,312800.0
2009-04-03 15:30:00,9.23,9.25,9.22,9.24,287600.0,9.1483,9.1681,9.1384,9.1582,287600.0
2009-04-03 15:35:00,9.24,9.25,9.24,9.25,311200.0,9.1582,9.1681,9.1582,9.1681,311200.0
2009-04-03 15:40:00,9.24,9.27,9.24,9.27,559200.0,9.1582,9.1879,9.1582,9.1879,559200.0
2009-04-03 15:45:00,9.27,9.3,9.25,9.26,522800.0,9.1879,9.2176,9.1681,9.178,522800.0
2009-04-03 15:50:00,9.26,9.3,9.25,9.29,428000.0,9.178,9.2176,9.1681,9.2077,428000.0
2009-04-03 15:55:00,9.29,9.32,9.27,9.31,869200.0,9.2077,9.2375,9.1879,9.2276,869200.0
2009-04-06 09:30:00,9.16,9.27,9.1,9.11,104000.0,9.0789,9.1879,9.0194,9.0293,104000.0
2009-04-06 09:35:00,9.12,9.12,9.04,9.05,131200.0,9.0392,9.0392,8.9599,8.9699,131200.0
2009-04-06 09:40:00,9.05,9.1,9.04,9.09,82400.0,8.9699,9.0194,8.9599,9.0095,82400.0
2009-04-06 09:45:00,9.09,9.1,9.07,9.08,142800.0,9.0095,9.0194,8.9897,8.9996,142800.0
2009-04-06 09:50:00,9.08,9.1,9.08,9.08,80800.0,8.9996,9.0194,8.9996,8.9996,80800.0
2009-04-06 09:55:00,9.08,9.08,9.05,9.05,102000.0,8.9996,8.9996,8.9699,8.9699,102000.0
2009-04-06 10:00:00,9.05,9.1,9.04,9.09,121600.0,8.9699,9.0194,8.9599,9.0095,121600.0
2009-04-06 10:05:00,9.08,9.11,9.07,9.11,121600.0,8.9996,9.0293,8.9897,9.0293,121600.0
2009-04-06 10:10:00,9.12,9.13,9.09,9.09,102400.0,9.0392,9.0491,9.0095,9.0095,102400.0
2009-04-06 10:15:00,9.09,9.12,9.08,9.12,153600.0,9.0095,9.0392,8.9996,9.0392,153600.0
2009-04-06 10:20:00,9.12,9.12,9.06,9.07,95200.0,9.0392,9.0392,8.9798,8.9897,95200.0
2009-04-06 10:25:00,9.07,9.08,8.99,8.99,125600.0,8.9897,8.9996,8.9104,8.9104,125600.0
2009-04-06 10:30:00,8.99,9.02,8.99,9.0,58400.0,8.9104,8.9401,8.9104,8.9203,58400.0
2009-04-06 10:35:00,9.01,9.04,9.01,9.04,39600.0,8.9302,8.9599,8.9302,8.9599,39600.0
2009-04-06 10:40:00,9.04,9.04,9.03,9.03,60000.0,8.9599,8.9599,8.95,8.95,60000.0
2009-04-06 10:45:00,9.04,9.07,9.03,9.07,42800.0,8.9599,8.9897,8.95,8.9897,42800.0
2009-04-06 10:50:00,9.07,9.09,9.06,9.06,53600.0,8.9897,9.0095,8.9798,8.9798,53600.0
2009-04-06 10:55:00,9.06,9.06,9.0,9.01,118400.0,8.9798,8.9798,8.9203,8.9302,118400.0
2009-04-06 11:00:00,9.01,9.01,8.99,8.99,64000.0,8.9302,8.9302,8.9104,8.9104,64000.0
2009-04-06 11:05:00,8.99,8.99,8.98,8.98,60400.0,8.9104,8.9104,8.9005,8.9005,60400.0
2009-04-06 11:10:00,8.98,8.98,8.95,8.96,48400.0,8.9005,8.9005,8.8707,8.8807,48400.0
2009-04-06 11:15:00,8.96,9.0,8.95,9.0,46000.0,8.8807,8.9203,8.8707,8.9203,46000.0
2009-04-06 11:20:00,9.0,9.02,8.99,9.0,65200.0,8.9203,8.9401,8.9104,8.9203,65200.0
2009-04-06 11:25:00,8.99,9.03,8.99,9.02,48400.0,8.9104,8.95,8.9104,8.9401,48400.0
2009-04-06 11:30:00,9.02,9.02,9.01,9.02,41600.0,8.9401,8.9401,8.9302,8.9401,41600.0
2009-04-06 11:35:00,9.01,9.03,9.0,9.02,151600.0,8.9302,8.95,8.9203,8.9401,151600.0
2009-04-06 11:40:00,9.02,9.03,9.0,9.01,83600.0,8.9401,8.95,8.9203,8.9302,83600.0
2009-04-06 11:45:00,9.01,9.01,8.98,8.99,53200.0,8.9302,8.9302,8.9005,8.9104,53200.0
2009-04-06 11:50:00,8.99,8.99,8.95,8.96,46800.0,8.9104,8.9104,8.8707,8.8807,46800.0
2009-04-06 11:55:00,8.95,8.96,8.93,8.95,53200.0,8.8707,8.8807,8.8509,8.8707,53200.0
2009-04-06 12:00:00,8.95,8.97,8.95,8.97,50400.0,8.8707,8.8906,8.8707,8.8906,50400.0
2009-04-06 12:05:00,8.97,8.99,8.97,8.98,52800.0,8.8906,8.9104,8.8906,8.9005,52800.0
2009-04-06 12:10:00,8.98,9.0,8.98,8.99,38000.0,8.9005,8.9203,8.9005,8.9104,38000.0
2009-04-06 12:15:00,8.98,8.99,8.95,8.95,38000.0,8.9005,8.9104,8.8707,8.8707,38000.0
2009-04-06 12:20:00,8.95,8.96,8.94,8.94,26400.0,8.8707,8.8807,8.8608,8.8608,26400.0
2009-04-06 12:25:00,8.95,8.95,8.94,8.94,26400.0,8.8707,8.8707,8.8608,8.8608,26400.0
2009-04-06 12:30:00,8.94,8.94,8.93,8.93,18000.0,8.8608,8.8608,8.8509,8.8509,18000.0
2009-04-06 12:35:00,8.94,8.94,8.92,8.93,43200.0,8.8608,8.8608,8.841,8.8509,43200.0
2009-04-06 12:40:00,8.93,8.95,8.93,8.95,29600.0,8.8509,8.8707,8.8509,8.8707,29600.0
2009-04-06 12:45:00,8.95,8.97,8.95,8.96,24800.0,8.8707,8.8906,8.8707,8.8807,24800.0
2009-04-06 12:50:00,8.96,8.97,8.96,8.97,40800.0,8.8807,8.8906,8.8807,8.8906,40800.0
2009-04-06 12:55:00,8.97,8.99,8.97,8.99,31200.0,8.8906,8.9104,8.8906,8.9104,31200.0
2009-04-06 13:00:00,8.99,9.01,8.99,8.99,21200.0,8.9104,8.9302,8.9104,8.9104,21200.0
2009-04-06 13:05:00,8.99,9.01,8.99,9.01,53200.0,8.9104,8.9302,8.9104,8.9302,53200.0
2009-04-06 13:10:00,9.01,9.03,9.0,9.01,60400.0,8.9302,8.95,8.9203,8.9302,60400.0
2009-04-06 13:15:00,9.01,9.01,8.97,8.97,42000.0,8.9302,8.9302,8.8906,8.8906,42000.0
2009-04-06 13:20:00,8.97,9.01,8.97,9.01,40000.0,8.8906,8.9302,8.8906,8.9302,40000.0
2009-04-06 13:25:00,9.01,9.01,8.99,8.99,28400.0,8.9302,8.9302,8.9104,8.9104,28400.0
2009-04-06 13:30:00,8.99,9.0,8.98,9.0,59200.0,8.9104,8.9203,8.9005,8.9203,59200.0
2009-04-06 13:35:00,9.0,9.0,8.98,9.0,41200.0,8.9203,8.9203,8.9005,8.9203,41200.0
2009-04-06 13:40:00,9.0,9.01,9.0,9.01,27600.0,8.9203,8.9302,8.9203,8.9302,27600.0
2009-04-06 13:45:00,9.01,9.08,9.01,9.08,107600.0,8.9302,8.9996,8.9302,8.9996,107600.0
2009-04-06 13:50:00,9.08,9.09,9.06,9.06,41200.0,8.9996,9.0095,8.9798,8.9798,41200.0
2009-04-06 13:55:00,9.06,9.07,9.05,9.05,39200.0,8.9798,8.9897,8.9699,8.9699,39200.0
2009-04-06 14:00:00,9.05,9.06,9.04,9.05,36400.0,8.9699,8.9798,8.9599,8.9699,36400.0
2009-04-06 14:05:00,9.06,9.08,9.05,9.08,56000.0,8.9798,8.9996,8.9699,8.9996,56000.0
2009-04-06 14:10:00,9.08,9.09,9.05,9.06,68000.0,8.9996,9.0095,8.9699,8.9798,68000.0
2009-04-06 14:15:00,9.06,9.06,9.04,9.05,49600.0,8.9798,8.9798,8.9599,8.9699,49600.0
2009-04-06 14:20:00,9.05,9.05,9.03,9.04,90400.0,8.9699,8.9699,8.95,8.9599,90400.0
2009-04-06 14:25:00,9.04,9.07,9.04,9.06,48800.0,8.9599,8.9897,8.9599,8.9798,48800.0
2009-04-06 14:30:00,9.06,9.07,9.02,9.03,86000.0,8.9798,8.9897,8.9401,8.95,86000.0
2009-04-06 14:35:00,9.03,9.04,9.01,9.01,64400.0,8.95,8.9599,8.9302,8.9302,64400.0
2009-04-06 14:40:00,9.01,9.01,8.99,9.0,94000.0,8.9302,8.9302,8.9104,8.9203,94000.0
2009-04-06 14:45:00,9.0,9.03,8.99,9.03,78400.0,8.9203,8.95,8.9104,8.95,78400.0
2009-04-06 14:50:00,9.03,9.08,9.03,9.06,78000.0,8.95,8.9996,8.95,8.9798,78000.0
2009-04-06 14:55:00,9.06,9.08,9.06,9.07,65200.0,8.9798,8.9996,8.9798,8.9897,65200.0
2009-04-06 15:00:00,9.07,9.08,9.06,9.06,90000.0,8.9897,8.9996,8.9798,8.9798,90000.0
2009-04-06 15:05:00,9.06,9.07,9.04,9.05,86800.0,8.9798,8.9897,8.9599,8.9699,86800.0
2009-04-06 15:10:00,9.05,9.05,9.02,9.02,100400.0,8.9699,8.9699,8.9401,8.9401,100400.0
2009-04-06 15:15:00,9.02,9.09,9.02,9.08,140000.0,8.9401,9.0095,8.9401,8.9996,140000.0
2009-04-06 15:20:00,9.08,9.09,9.07,9.07,116800.0,8.9996,9.0095,8.9897,8.9897,116800.0
2009-04-06 15:25:00,9.07,9.08,9.05,9.06,129600.0,8.9897,8.9996,8.9699,8.9798,129600.0
2009-04-06 15:30:00,9.06,9.11,9.05,9.08,188400.0,8.9798,9.0293,8.9699,8.9996,188400.0
2009-04-06 15:35:00,9.08,9.08,9.04,9.04,86800.0,8.9996,8.9996,8.9599,8.9599,86800.0
2009-04-06 15:40:00,9.04,9.1,9.04,9.09,194400.0,8.9599,9.0194,8.9599,9.0095,194400.0
2009-04-06 15:45:00,9.09,9.1,9.08,9.09,85600.0,9.0095,9.0194,8.9996,9.0095,85600.0
2009-04-06 15:50:00,9.09,9.13,9.09,9.12,115600.0,9.0095,9.0491,9.0095,9.0392,115600.0
2009-04-06 15:55:00,9.12,9.14,9.1,9.1,274800.0,9.0392,9.0591,9.0194,9.0194,274800.0
2009-04-07 09:30:00,9.18,9.24,9.16,9.18,141200.0,9.0987,9.1582,9.0789,9.0987,141200.0
2009-04-07 09:35:00,9.16,9.16,9.08,9.09,155200.0,9.0789,9.0789,8.9996,9.0095,155200.0
2009-04-07 09:40:00,9.09,9.15,9.08,9.13,139200.0,9.0095,9.069,8.9996,9.0491,139200.0
2009-04-07 09:45:00,9.13,9.14,9.1,9.11,89200.0,9.0491,9.0591,9.0194,9.0293,89200.0
2009-04-07 09:50:00,9.11,9.13,9.1,9.13,72400.0,9.0293,9.0491,9.0194,9.0491,72400.0
2009-04-07 09:55:00,9.13,9.23,9.13,9.23,203600.0,9.0491,9.1483,9.0491,9.1483,203600.0
2009-04-07 10:00:00,9.22,9.23,9.18,9.18,226800.0,9.1384,9.1483,9.0987,9.0987,226800.0
2009-04-07 10:05:00,9.18,9.24,9.17,9.23,83200.0,9.0987,9.1582,9.0888,9.1483,83200.0
2009-04-07 10:10:00,9.23,9.33,9.23,9.29,182000.0,9.1483,9.2474,9.1483,9.2077,182000.0
2009-04-07 10:15:00,9.29,9.29,9.24,9.25,64800.0,9.2077,9.2077,9.1582,9.1681,64800.0
2009-04-07 10:20:00,9.26,9.29,9.22,9.22,108400.0,9.178,9.2077,9.1384,9.1384,108400.0
2009-04-07 10:25:00,9.22,9.26,9.22,9.25,314400.0,9.1384,9.178,9.1384,9.1681,314400.0
2009-04-07 10:30:00,9.24,9.28,9.23,9.28,186000.0,9.1582,9.1978,9.1483,9.1978,186000.0
2009-04-07 10:35:00,9.28,9.36,9.26,9.36,207200.0,9.1978,9.2771,9.178,9.2771,207200.0
2009-04-07 10:40:00,9.36,9.36,9.33,9.35,219600.0,9.2771,9.2771,9.2474,9.2672,219600.0
2009-04-07 10:45:00,9.35,9.38,9.35,9.35,245600.0,9.2672,9.2969,9.2672,9.2672,245600.0
2009-04-07 10:50:00,9.35,9.37,9.34,9.37,47600.0,9.2672,9.287,9.2573,9.287,47600.0
2009-04-07 10:55:00,9.37,9.38,9.35,9.36,46800.0,9.287,9.2969,9.2672,9.2771,46800.0
2009-04-07 11:00:00,9.35,9.38,9.35,9.37,94000.0,9.2672,9.2969,9.2672,9.287,94000.0
2009-04-07 11:05:00,9.37,9.37,9.31,9.31,121200.0,9.287,9.287,9.2276,9.2276,121200.0
2009-04-07 11:10:00,9.31,9.32,9.31,9.31,97200.0,9.2276,9.2375,9.2276,9.2276,97200.0
2009-04-07 11:15:00,9.31,9.32,9.31,9.31,74400.0,9.2276,9.2375,9.2276,9.2276,74400.0
2009-04-07 11:20:00,9.31,9.32,9.28,9.28,102400.0,9.2276,9.2375,9.1978,9.1978,102400.0
2009-04-07 11:25:00,9.29,9.29,9.27,9.28,58400.0,9.2077,9.2077,9.1879,9.1978,58400.0
2009-04-07 11:30:00,9.28,9.31,9.27,9.3,84800.0,9.1978,9.2276,9.1879,9.2176,84800.0
2009-04-07 11:35:00,9.3,9.3,9.23,9.23,83200.0,9.2176,9.2176,9.1483,9.1483,83200.0
2009-04-07 11:40:00,9.23,9.24,9.22,9.24,39200.0,9.1483,9.1582,9.1384,9.1582,39200.0
2009-04-07 11:45:00,9.24,9.28,9.24,9.27,53600.0,9.1582,9.1978,9.1582,9.1879,53600.0
2009-04-07 11:50:00,9.27,9.28,9.27,9.28,39200.0,9.1879,9.1978,9.1879,9.1978,39200.0
2009-04-07 11:55:00,9.28,9.29,9.26,9.26,28800.0,9.1978,9.2077,9.178,9.178,28800.0
2009-04-07 12:00:00,9.26,9.27,9.25,9.27,18400.0,9.178,9.1879,9.1681,9.1879,18400.0
2009-04-07 12:05:00,9.27,9.27,9.24,9.24,33600.0,9.1879,9.1879,9.1582,9.1582,33600.0
2009-04-07 12:10:00,9.24,9.27,9.24,9.26,65600.0,9.1582,9.1879,9.1582,9.178,65600.0
2009-04-07 12:15:00,9.26,9.26,9.24,9.24,21600.0,9.178,9.178,9.1582,9.1582,21600.0
2009-04-07 12:20:00,9.24,9.25,9.24,9.24,22400.0,9.1582,9.1681,9.1582,9.1582,22400.0
2009-04-07 12:25:00,9.24,9.24,9.21,9.21,64800.0,9.1582,9.1582,9.1284,9.1284,64800.0
2009-04-07 12:30:00,9.22,9.22,9.21,9.21,37200.0,9.1384,9.1384,9.1284,9.1284,37200.0
2009-04-07 12:35:00,9.21,9.21,9.19,9.19,55200.0,9.1284,9.1284,9.1086,9.1086,55200.0
2009-04-07 12:40:00,9.19,9.23,9.18,9.22,39600.0,9.1086,9.1483,9.0987,9.1384,39600.0
2009-04-07 12:45:00,9.23,9.26,9.22,9.26,18400.0,9.1483,9.178,9.1384,9.178,18400.0
2009-04-07 12:50:00,9.25,9.26,9.21,9.22,58000.0,9.1681,9.178,9.1284,9.1384,58000.0
2009-04-07 12:55:00,9.21,9.22,9.21,9.21,17600.0,9.1284,9.1384,9.1284,9.1284,17600.0
2009-04-07 13:00:00,9.21,9.22,9.2,9.2,23600.0,9.1284,9.1384,9.1185,9.1185,23600.0
2009-04-07 13:05:00,9.2,9.2,9.19,9.19,36800.0,9.1185,9.1185,9.1086,9.1086,36800.0
2009-04-07 13:10:00,9.18,9.18,9.15,9.17,72800.0,9.0987,9.0987,9.069,9.0888,72800.0
2009-04-07 13:15:00,9.17,9.17,9.15,9.15,46000.0,9.0888,9.0888,9.069,9.069,46000.0
2009-04-07 13:20:00,9.15,9.16,9.13,9.13,53200.0,9.069,9.0789,9.0491,9.0491,53200.0
2009-04-07 13:25:00,9.13,9.13,9.11,9.11,55600.0,9.0491,9.0491,9.0293,9.0293,55600.0
2009-04-07 13:30:00,9.11,9.11,9.08,9.08,111200.0,9.0293,9.0293,8.9996,8.9996,111200.0
2009-04-07 13:35:00,9.08,9.08,9.06,9.06,81200.0,8.9996,8.9996,8.9798,8.9798,81200.0
2009-04-07 13:40:00,9.06,9.12,9.06,9.12,104000.0,8.9798,9.0392,8.9798,9.0392,104000.0
2009-04-07 13:45:00,9.12,9.12,9.11,9.11,56800.0,9.0392,9.0392,9.0293,9.0293,56800.0
2009-04-07 13:50:00,9.11,9.17,9.11,9.16,81200.0,9.0293,9.0888,9.0293,9.0789,81200.0
2009-04-07 13:55:00,9.16,9.17,9.15,9.15,19600.0,9.0789,9.0888,9.069,9.069,19600.0
2009-04-07 14:00:00,9.15,9.15,9.11,9.11,26400.0,9.069,9.069,9.0293,9.0293,26400.0
2009-04-07 14:05:00,9.11,9.12,9.09,9.12,23200.0,9.0293,9.0392,9.0095,9.0392,23200.0
2009-04-07 14:10:00,9.12,9.14,9.12,9.14,17600.0,9.0392,9.0591,9.0392,9.0591,17600.0
2009-04-07 14:15:00,9.15,9.15,9.13,9.13,22400.0,9.069,9.069,9.0491,9.0491,22400.0
2009-04-07 14:20:00,9.13,9.13,9.11,9.11,15200.0,9.0491,9.0491,9.0293,9.0293,15200.0
2009-04-07 14:25:00,9.11,9.13,9.09,9.11,205600.0,9.0293,9.0491,9.0095,9.0293,205600.0
2009-04-07 14:30:00,9.11,9.11,9.09,9.1,61600.0,9.0293,9.0293,9.0095,9.0194,61600.0
2009-04-07 14:35:00,9.1,9.11,9.09,9.1,74000.0,9.0194,9.0293,9.0095,9.0194,74000.0
2009-04-07 14:40:00,9.1,9.12,9.1,9.11,75600.0,9.0194,9.0392,9.0194,9.0293,75600.0
2009-04-07 14:45:00,9.11,9.13,9.1,9.13,81200.0,9.0293,9.0491,9.0194,9.0491,81200.0
2009-04-07 14:50:00,9.13,9.15,9.12,9.14,70400.0,9.0491,9.069,9.0392,9.0591,70400.0
2009-04-07 14:55:00,9.14,9.17,9.14,9.16,73200.0,9.0591,9.0888,9.0591,9.0789,73200.0
2009-04-07 15:00:00,9.17,9.17,9.13,9.14,122400.0,9.0888,9.0888,9.0491,9.0591,122400.0
2009-04-07 15:05:00,9.14,9.17,9.14,9.17,90400.0,9.0591,9.0888,9.0591,9.0888,90400.0
2009-04-07 15:10:00,9.17,9.21,9.17,9.2,100000.0,9.0888,9.1284,9.0888,9.1185,100000.0
2009-04-07 15:15:00,9.2,9.21,9.19,9.21,96000.0,9.1185,9.1284,9.1086,9.1284,96000.0
2009-04-07 15:20:00,9.21,9.21,9.17,9.19,92000.0,9.1284,9.1284,9.0888,9.1086,92000.0
2009-04-07 15:25:00,9.19,9.2,9.18,9.19,171600.0,9.1086,9.1185,9.0987,9.1086,171600.0
2009-04-07 15:30:00,9.19,9.24,9.19,9.24,227600.0,9.1086,9.1582,9.1086,9.1582,227600.0
2009-04-07 15:35:00,9.24,9.24,9.2,9.21,192000.0,9.1582,9.1582,9.1185,9.1284,192000.0
2009-04-07 15:40:00,9.21,9.24,9.2,9.22,180400.0,9.1284,9.1582,9.1185,9.1384,180400.0
2009-04-07 15:45:00,9.22,9.27,9.22,9.23,278400.0,9.1384,9.1879,9.1384,9.1483,278400.0
2009-04-07 15:50:00,9.23,9.24,9.17,9.17,266800.0,9.1483,9.1582,9.0888,9.0888,266800.0
2009-04-07 15:55:00,9.17,9.19,9.16,9.16,310400.0,9.0888,9.1086,9.0789,9.0789,310400.0
2009-04-08 09:30:00,9.28,9.39,9.26,9.39,109600.0,9.1978,9.3068,9.178,9.3068,109600.0
2009-04-08 09:35:00,9.38,9.45,9.38,9.43,152400.0,9.2969,9.3663,9.2969,9.3465,152400.0
2009-04-08 09:40:00,9.43,9.43,9.35,9.42,121200.0,9.3465,9.3465,9.2672,9.3366,121200.0
2009-04-08 09:45:00,9.42,9.44,9.4,9.4,112000.0,9.3366,9.3564,9.3168,9.3168,112000.0
2009-04-08 09:50:00,9.4,9.41,9.38,9.38,157600.0,9.3168,9.3267,9.2969,9.2969,157600.0
2009-04-08 09:55:00,9.38,9.41,9.38,9.4,88000.0,9.2969,9.3267,9.2969,9.3168,88000.0
2009-04-08 10:00:00,9.4,9.4,9.38,9.38,77200.0,9.3168,9.3168,9.2969,9.2969,77200.0
2009-04-08 10:05:00,9.38,9.38,9.36,9.37,58000.0,9.2969,9.2969,9.2771,9.287,58000.0
2009-04-08 10:10:00,9.37,9.4,9.36,9.39,98000.0,9.287,9.3168,9.2771,9.3068,98000.0
2009-04-08 10:15:00,9.4,9.4,9.35,9.35,65200.0,9.3168,9.3168,9.2672,9.2672,65200.0
2009-04-08 10:20:00,9.36,9.36,9.32,9.34,76400.0,9.2771,9.2771,9.2375,9.2573,76400.0
2009-04-08 10:25:00,9.33,9.34,9.3,9.3,176800.0,9.2474,9.2573,9.2176,9.2176,176800.0
2009-04-08 10:30:00,9.3,9.31,9.3,9.31,55200.0,9.2176,9.2276,9.2176,9.2276,55200.0
2009-04-08 10:35:00,9.31,9.31,9.27,9.28,39600.0,9.2276,9.2276,9.1879,9.1978,39600.0
2009-04-08 10:40:00,9.29,9.31,9.28,9.31,24000.0,9.2077,9.2276,9.1978,9.2276,24000.0
2009-04-08 10:45:00,9.31,9.31,9.28,9.29,56800.0,9.2276,9.2276,9.1978,9.2077,56800.0
2009-04-08 10:50:00,9.28,9.28,9.27,9.27,23200.0,9.1978,9.1978,9.1879,9.1879,23200.0
2009-04-08 10:55:00,9.27,9.27,9.26,9.26,27200.0,9.1879,9.1879,9.178,9.178,27200.0
2009-04-08 11:00:00,9.27,9.28,9.26,9.26,102800.0,9.1879,9.1978,9.178,9.178,102800.0
2009-04-08 11:05:00,9.26,9.26,9.24,9.24,47200.0,9.178,9.178,9.1582,9.1582,47200.0
2009-04-08 11:10:00,9.25,9.27,9.23,9.27,41200.0,9.1681,9.1879,9.1483,9.1879,41200.0
2009-04-08 11:15:00,9.27,9.28,9.24,9.24,60800.0,9.1879,9.1978,9.1582,9.1582,60800.0
2009-04-08 11:20:00,9.24,9.25,9.24,9.25,93600.0,9.1582,9.1681,9.1582,9.1681,93600.0
2009-04-08 11:25:00,9.26,9.28,9.24,9.24,160400.0,9.178,9.1978,9.1582,9.1582,160400.0
2009-04-08 11:30:00,9.24,9.25,9.22,9.23,105600.0,9.1582,9.1681,9.1384,9.1483,105600.0
2009-04-08 11:35:00,9.24,9.29,9.24,9.29,75600.0,9.1582,9.2077,9.1582,9.2077,75600.0
2009-04-08 11:40:00,9.29,9.29,9.25,9.26,43600.0,9.2077,9.2077,9.1681,9.178,43600.0
2009-04-08 11:45:00,9.26,9.29,9.26,9.28,116000.0,9.178,9.2077,9.178,9.1978,116000.0
2009-04-08 11:50:00,9.28,9.29,9.25,9.27,39600.0,9.1978,9.2077,9.1681,9.1879,39600.0
2009-04-08 11:55:00,9.27,9.3,9.27,9.29,61600.0,9.1879,9.2176,9.1879,9.2077,61600.0
2009-04-08 12:00:00,9.3,9.32,9.29,9.32,33200.0,9.2176,9.2375,9.2077,9.2375,33200.0
2009-04-08 12:05:00,9.32,9.35,9.32,9.33,22400.0,9.2375,9.2672,9.2375,9.2474,22400.0
2009-04-08 12:10:00,9.33,9.36,9.33,9.35,29600.0,9.2474,9.2771,9.2474,9.2672,29600.0
2009-04-08 12:15:00,9.34,9.35,9.33,9.33,88400.0,9.2573,9.2672,9.2474,9.2474,88400.0
2009-04-08 12:20:00,9.33,9.37,9.33,9.37,16800.0,9.2474,9.287,9.2474,9.287,16800.0
2009-04-08 12:25:00,9.37,9.41,9.37,9.4,42800.0,9.287,9.3267,9.287,9.3168,42800.0
2009-04-08 12:30:00,9.4,9.41,9.4,9.41,35200.0,9.3168,9.3267,9.3168,9.3267,35200.0
2009-04-08 12:35:00,9.41,9.41,9.39,9.4,28000.0,9.3267,9.3267,9.3068,9.3168,28000.0
2009-04-08 12:40:00,9.4,9.46,9.4,9.44,59600.0,9.3168,9.3762,9.3168,9.3564,59600.0
2009-04-08 12:45:00,9.44,9.46,9.44,9.45,35200.0,9.3564,9.3762,9.3564,9.3663,35200.0
2009-04-08 12:50:00,9.45,9.46,9.44,9.44,90000.0,9.3663,9.3762,9.3564,9.3564,90000.0
2009-04-08 12:55:00,9.43,9.45,9.42,9.44,74400.0,9.3465,9.3663,9.3366,9.3564,74400.0
2009-04-08 13:00:00,9.44,9.45,9.42,9.42,36400.0,9.3564,9.3663,9.3366,9.3366,36400.0
2009-04-08 13:05:00,9.42,9.43,9.42,9.43,30800.0,9.3366,9.3465,9.3366,9.3465,30800.0
2009-04-08 13:10:00,9.42,9.43,9.42,9.43,37600.0,9.3366,9.3465,9.3366,9.3465,37600.0
2009-04-08 13:15:00,9.43,9.45,9.41,9.42,45200.0,9.3465,9.3663,9.3267,9.3366,45200.0
2009-04-08 13:20:00,9.42,9.43,9.41,9.43,26400.0,9.3366,9.3465,9.3267,9.3465,26400.0
2009-04-08 13:25:00,9.43,9.45,9.43,9.44,20400.0,9.3465,9.3663,9.3465,9.3564,20400.0
2009-04-08 13:30:00,9.44,9.45,9.42,9.42,56000.0,9.3564,9.3663,9.3366,9.3366,56000.0
2009-04-08 13:35:00,9.42,9.42,9.37,9.38,70000.0,9.3366,9.3366,9.287,9.2969,70000.0
2009-04-08 13:40:00,9.38,9.39,9.37,9.38,31200.0,9.2969,9.3068,9.287,9.2969,31200.0
2009-04-08 13:45:00,9.38,9.39,9.38,9.38,28400.0,9.2969,9.3068,9.2969,9.2969,28400.0
2009-04-08 13:50:00,9.39,9.4,9.38,9.39,22400.0,9.3068,9.3168,9.2969,9.3068,22400.0
2009-04-08 13:55:00,9.39,9.4,9.38,9.39,28000.0,9.3068,9.3168,9.2969,9.3068,28000.0
2009-04-08 14:00:00,9.39,9.39,9.35,9.36,57200.0,9.3068,9.3068,9.2672,9.2771,57200.0
2009-04-08 14:05:00,9.36,9.37,9.31,9.31,61200.0,9.2771,9.287,9.2276,9.2276,61200.0
2009-04-08 14:10:00,9.32,9.34,9.31,9.33,50800.0,9.2375,9.2573,9.2276,9.2474,50800.0
2009-04-08 14:15:00,9.33,9.33,9.3,9.31,43600.0,9.2474,9.2474,9.2176,9.2276,43600.0
2009-04-08 14:20:00,9.3,9.31,9.29,9.3,68000.0,9.2176,9.2276,9.2077,9.2176,68000.0
2009-04-08 14:25:00,9.3,9.32,9.27,9.32,88800.0,9.2176,9.2375,9.1879,9.2375,88800.0
2009-04-08 14:30:00,9.32,9.33,9.3,9.3,56400.0,9.2375,9.2474,9.2176,9.2176,56400.0
2009-04-08 14:35:00,9.31,9.33,9.31,9.33,74400.0,9.2276,9.2474,9.2276,9.2474,74400.0
2009-04-08 14:40:00,9.33,9.36,9.31,9.34,102000.0,9.2474,9.2771,9.2276,9.2573,102000.0
2009-04-08 14:45:00,9.34,9.35,9.34,9.35,62800.0,9.2573,9.2672,9.2573,9.2672,62800.0
2009-04-08 14:50:00,9.34,9.34,9.3,9.31,88800.0,9.2573,9.2573,9.2176,9.2276,88800.0
2009-04-08 14:55:00,9.31,9.31,9.29,9.3,96800.0,9.2276,9.2276,9.2077,9.2176,96800.0
2009-04-08 15:00:00,9.3,9.3,9.25,9.26,85600.0,9.2176,9.2176,9.1681,9.178,85600.0
2009-04-08 15:05:00,9.26,9.28,9.26,9.27,80800.0,9.178,9.1978,9.178,9.1879,80800.0
2009-04-08 15:10:00,9.27,9.3,9.26,9.3,108400.0,9.1879,9.2176,9.178,9.2176,108400.0
2009-04-08 15:15:00,9.3,9.32,9.3,9.32,101600.0,9.2176,9.2375,9.2176,9.2375,101600.0
2009-04-08 15:20:00,9.32,9.33,9.31,9.33,92800.0,9.2375,9.2474,9.2276,9.2474,92800.0
2009-04-08 15:25:00,9.33,9.36,9.3,9.31,149600.0,9.2474,9.2771,9.2176,9.2276,149600.0
2009-04-08 15:30:00,9.31,9.33,9.3,9.32,235200.0,9.2276,9.2474,9.2176,9.2375,235200.0
2009-04-08 15:35:00,9.32,9.33,9.3,9.33,166800.0,9.2375,9.2474,9.2176,9.2474,166800.0
2009-04-08 15:40:00,9.33,9.34,9.32,9.33,186400.0,9.2474,9.2573,9.2375,9.2474,186400.0
2009-04-08 15:45:00,9.33,9.35,9.3,9.32,244000.0,9.2474,9.2672,9.2176,9.2375,244000.0
2009-04-08 15:50:00,9.31,9.34,9.29,9.3,386400.0,9.2276,9.2573,9.2077,9.2176,386400.0
2009-04-08 15:55:00,9.3,9.34,9.3,9.34,390000.0,9.2176,9.2573,9.2176,9.2573,390000.0
2009-04-09 09:30:00,9.09,9.37,8.94,9.04,499200.0,9.0095,9.287,8.8608,8.9599,499200.0
2009-04-09 09:35:00,9.04,9.11,8.99,9.01,178800.0,8.9599,9.0293,8.9104,8.9302,178800.0
2009-04-09 09:40:00,9.01,9.13,9.0,9.12,167200.0,8.9302,9.0491,8.9203,9.0392,167200.0
2009-04-09 09:45:00,9.11,9.12,9.07,9.08,184000.0,9.0293,9.0392,8.9897,8.9996,184000.0
2009-04-09 09:50:00,9.08,9.15,9.08,9.11,232000.0,8.9996,9.069,8.9996,9.0293,232000.0
2009-04-09 09:55:00,9.11,9.13,9.1,9.12,134400.0,9.0293,9.0491,9.0194,9.0392,134400.0
2009-04-09 10:00:00,9.12,9.14,9.11,9.14,98400.0,9.0392,9.0591,9.0293,9.0591,98400.0
2009-04-09 10:05:00,9.14,9.15,9.12,9.14,75200.0,9.0591,9.069,9.0392,9.0591,75200.0
2009-04-09 10:10:00,9.14,9.14,9.13,9.13,67600.0,9.0591,9.0591,9.0491,9.0491,67600.0
2009-04-09 10:15:00,9.13,9.13,9.09,9.1,53600.0,9.0491,9.0491,9.0095,9.0194,53600.0
2009-04-09 10:20:00,9.1,9.12,9.1,9.12,79200.0,9.0194,9.0392,9.0194,9.0392,79200.0
2009-04-09 10:25:00,9.12,9.12,9.09,9.1,56400.0,9.0392,9.0392,9.0095,9.0194,56400.0
2009-04-09 10:30:00,9.1,9.1,9.08,9.08,87200.0,9.0194,9.0194,8.9996,8.9996,87200.0
2009-04-09 10:35:00,9.08,9.11,9.08,9.11,103200.0,8.9996,9.0293,8.9996,9.0293,103200.0
2009-04-09 10:40:00,9.11,9.11,9.07,9.08,72800.0,9.0293,9.0293,8.9897,8.9996,72800.0
2009-04-09 10:45:00,9.08,9.09,9.08,9.09,69200.0,8.9996,9.0095,8.9996,9.0095,69200.0
2009-04-09 10:50:00,9.09,9.11,9.09,9.11,98400.0,9.0095,9.0293,9.0095,9.0293,98400.0
2009-04-09 10:55:00,9.11,9.11,9.1,9.11,70800.0,9.0293,9.0293,9.0194,9.0293,70800.0
2009-04-09 11:00:00,9.11,9.12,9.1,9.11,50800.0,9.0293,9.0392,9.0194,9.0293,50800.0
2009-04-09 11:05:00,9.11,9.11,9.1,9.11,59600.0,9.0293,9.0293,9.0194,9.0293,59600.0
2009-04-09 11:10:00,9.11,9.12,9.11,9.11,77600.0,9.0293,9.0392,9.0293,9.0293,77600.0
2009-04-09 11:15:00,9.12,9.15,9.12,9.14,105200.0,9.0392,9.069,9.0392,9.0591,105200.0
2009-04-09 11:20:00,9.14,9.16,9.14,9.14,87600.0,9.0591,9.0789,9.0591,9.0591,87600.0
2009-04-09 11:25:00,9.14,9.14,9.12,9.13,134800.0,9.0591,9.0591,9.0392,9.0491,134800.0
2009-04-09 11:30:00,9.13,9.15,9.13,9.14,74800.0,9.0491,9.069,9.0491,9.0591,74800.0
2009-04-09 11:35:00,9.14,9.17,9.14,9.17,51200.0,9.0591,9.0888,9.0591,9.0888,51200.0
2009-04-09 11:40:00,9.17,9.17,9.12,9.12,60000.0,9.0888,9.0888,9.0392,9.0392,60000.0
2009-04-09 11:45:00,9.12,9.17,9.12,9.17,34400.0,9.0392,9.0888,9.0392,9.0888,34400.0
2009-04-09 11:50:00,9.17,9.17,9.17,9.17,21200.0,9.0888,9.0888,9.0888,9.0888,21200.0
2009-04-09 11:55:00,9.17,9.2,9.17,9.2,41200.0,9.0888,9.1185,9.0888,9.1185,41200.0
2009-04-09 12:00:00,9.2,9.2,9.19,9.2,50800.0,9.1185,9.1185,9.1086,9.1185,50800.0
2009-04-09 12:05:00,9.2,9.21,9.19,9.21,71600.0,9.1185,9.1284,9.1086,9.1284,71600.0
2009-04-09 12:10:00,9.21,9.22,9.19,9.19,114400.0,9.1284,9.1384,9.1086,9.1086,114400.0
2009-04-09 12:15:00,9.19,9.19,9.16,9.19,62800.0,9.1086,9.1086,9.0789,9.1086,62800.0
2009-04-09 12:20:00,9.19,9.2,9.19,9.2,42400.0,9.1086,9.1185,9.1086,9.1185,42400.0
2009-04-09 12:25:00,9.2,9.21,9.2,9.21,140800.0,9.1185,9.1284,9.1185,9.1284,140800.0
2009-04-09 12:30:00,9.21,9.22,9.21,9.22,66000.0,9.1284,9.1384,9.1284,9.1384,66000.0
2009-04-09 12:35:00,9.22,9.22,9.22,9.22,43600.0,9.1384,9.1384,9.1384,9.1384,43600.0
2009-04-09 12:40:00,9.22,9.22,9.21,9.22,105200.0,9.1384,9.1384,9.1284,9.1384,105200.0
2009-04-09 12:45:00,9.22,9.23,9.22,9.23,80400.0,9.1384,9.1483,9.1384,9.1483,80400.0
2009-04-09 12:50:00,9.23,9.24,9.23,9.24,94800.0,9.1483,9.1582,9.1483,9.1582,94800.0
2009-04-09 12:55:00,9.24,9.24,9.24,9.24,26800.0,9.1582,9.1582,9.1582,9.1582,26800.0
2009-04-09 13:00:00,9.24,9.25,9.24,9.24,42800.0,9.1582,9.1681,9.1582,9.1582,42800.0
2009-04-09 13:05:00,9.24,9.26,9.24,9.25,54400.0,9.1582,9.178,9.1582,9.1681,54400.0
2009-04-09 13:10:00,9.25,9.27,9.25,9.27,86400.0,9.1681,9.1879,9.1681,9.1879,86400.0
2009-04-09 13:15:00,9.27,9.28,9.27,9.27,86400.0,9.1879,9.1978,9.1879,9.1879,86400.0
2009-04-09 13:20:00,9.28,9.3,9.27,9.29,136000.0,9.1978,9.2176,9.1879,9.2077,136000.0
2009-04-09 13:25:00,9.3,9.3,9.28,9.3,102000.0,9.2176,9.2176,9.1978,9.2176,102000.0
2009-04-09 13:30:00,9.3,9.3,9.29,9.29,35200.0,9.2176,9.2176,9.2077,9.2077,35200.0
2009-04-09 13:35:00,9.29,9.31,9.29,9.31,90800.0,9.2077,9.2276,9.2077,9.2276,90800.0
2009-04-09 13:40:00,9.31,9.33,9.31,9.33,137200.0,9.2276,9.2474,9.2276,9.2474,137200.0
2009-04-09 13:45:00,9.32,9.34,9.32,9.34,89600.0,9.2375,9.2573,9.2375,9.2573,89600.0
2009-04-09 13:50:00,9.34,9.34,9.33,9.33,65200.0,9.2573,9.2573,9.2474,9.2474,65200.0
2009-04-09 13:55:00,9.33,9.34,9.33,9.33,31200.0,9.2474,9.2573,9.2474,9.2474,31200.0
2009-04-09 14:00:00,9.33,9.33,9.32,9.32,56000.0,9.2474,9.2474,9.2375,9.2375,56000.0
2009-04-09 14:05:00,9.32,9.33,9.31,9.32,26400.0,9.2375,9.2474,9.2276,9.2375,26400.0
2009-04-09 14:10:00,9.32,9.33,9.31,9.31,112800.0,9.2375,9.2474,9.2276,9.2276,112800.0
2009-04-09 14:15:00,9.31,9.31,9.27,9.29,126000.0,9.2276,9.2276,9.1879,9.2077,126000.0
2009-04-09 14:20:00,9.29,9.29,9.28,9.28,44000.0,9.2077,9.2077,9.1978,9.1978,44000.0
2009-04-09 14:25:00,9.28,9.3,9.27,9.28,110000.0,9.1978,9.2176,9.1879,9.1978,110000.0
2009-04-09 14:30:00,9.28,9.29,9.26,9.28,113600.0,9.1978,9.2077,9.178,9.1978,113600.0
2009-04-09 14:35:00,9.28,9.3,9.28,9.29,157600.0,9.1978,9.2176,9.1978,9.2077,157600.0
2009-04-09 14:40:00,9.29,9.29,9.27,9.27,77200.0,9.2077,9.2077,9.1879,9.1879,77200.0
2009-04-09 14:45:00,9.27,9.3,9.25,9.27,330800.0,9.1879,9.2176,9.1681,9.1879,330800.0
2009-04-09 14:50:00,9.27,9.28,9.27,9.28,86800.0,9.1879,9.1978,9.1879,9.1978,86800.0
2009-04-09 14:55:00,9.28,9.29,9.28,9.29,82000.0,9.1978,9.2077,9.1978,9.2077,82000.0
2009-04-09 15:00:00,9.29,9.3,9.28,9.3,80400.0,9.2077,9.2176,9.1978,9.2176,80400.0
2009-04-09 15:05:00,9.3,9.31,9.3,9.31,191600.0,9.2176,9.2276,9.2176,9.2276,191600.0
2009-04-09 15:10:00,9.31,9.31,9.31,9.31,296000.0,9.2276,9.2276,9.2276,9.2276,296000.0
2009-04-09 15:15:00,9.31,9.33,9.25,9.33,270800.0,9.2276,9.2474,9.1681,9.2474,270800.0
2009-04-09 15:20:00,9.33,9.33,9.3,9.31,143200.0,9.2474,9.2474,9.2176,9.2276,143200.0
2009-04-09 15:25:00,9.31,9.32,9.31,9.32,126400.0,9.2276,9.2375,9.2276,9.2375,126400.0
2009-04-09 15:30:00,9.32,9.34,9.32,9.34,174000.0,9.2375,9.2573,9.2375,9.2573,174000.0
2009-04-09 15:35:00,9.34,9.35,9.33,9.34,260400.0,9.2573,9.2672,9.2474,9.2573,260400.0
2009-04-09 15:40:00,9.34,9.34,9.29,9.32,308000.0,9.2573,9.2573,9.2077,9.2375,308000.0
2009-04-09 15:45:00,9.31,9.33,9.29,9.33,175200.0,9.2276,9.2474,9.2077,9.2474,175200.0
2009-04-09 15:50:00,9.33,9.33,9.29,9.31,313600.0,9.2474,9.2474,9.2077,9.2276,313600.0
2009-04-09 15:55:00,9.31,9.35,9.3,9.35,380000.0,9.2276,9.2672,9.2176,9.2672,380000.0
2009-04-13 09:30:00,9.65,9.7,9.59,9.59,308800.0,9.5645,9.6141,9.5051,9.5051,308800.0
2009-04-13 09:35:00,9.59,9.74,9.59,9.71,294800.0,9.5051,9.6537,9.5051,9.624,294800.0
2009-04-13 09:40:00,9.71,9.72,9.67,9.7,236800.0,9.624,9.6339,9.5844,9.6141,236800.0
2009-04-13 09:45:00,9.69,9.71,9.65,9.69,265600.0,9.6042,9.624,9.5645,9.6042,265600.0
2009-04-13 09:50:00,9.69,9.69,9.6,9.63,183200.0,9.6042,9.6042,9.515,9.5447,183200.0
2009-04-13 09:55:00,9.64,9.66,9.59,9.63,120000.0,9.5546,9.5745,9.5051,9.5447,120000.0
2009-04-13 10:00:00,9.63,9.67,9.62,9.63,89200.0,9.5447,9.5844,9.5348,9.5447,89200.0
2009-04-13 10:05:00,9.63,9.63,9.58,9.61,125600.0,9.5447,9.5447,9.4952,9.5249,125600.0
2009-04-13 10:10:00,9.6,9.68,9.6,9.68,164400.0,9.515,9.5943,9.515,9.5943,164400.0
2009-04-13 10:15:00,9.68,9.69,9.59,9.61,110400.0,9.5943,9.6042,9.5051,9.5249,110400.0
2009-04-13 10:20:00,9.61,9.63,9.6,9.62,154800.0,9.5249,9.5447,9.515,9.5348,154800.0
2009-04-13 10:25:00,9.62,9.62,9.54,9.55,109600.0,9.5348,9.5348,9.4555,9.4654,109600.0
2009-04-13 10:30:00,9.55,9.59,9.51,9.54,149200.0,9.4654,9.5051,9.4258,9.4555,149200.0
2009-04-13 10:35:00,9.54,9.55,9.52,9.54,129600.0,9.4555,9.4654,9.4357,9.4555,129600.0
2009-04-13 10:40:00,9.53,9.55,9.52,9.53,81600.0,9.4456,9.4654,9.4357,9.4456,81600.0
2009-04-13 10:45:00,9.53,9.54,9.52,9.54,113200.0,9.4456,9.4555,9.4357,9.4555,113200.0
2009-04-13 10:50:00,9.54,9.58,9.54,9.57,152400.0,9.4555,9.4952,9.4555,9.4853,152400.0
2009-04-13 10:55:00,9.56,9.57,9.54,9.55,81200.0,9.4753,9.4853,9.4555,9.4654,81200.0
2009-04-13 11:00:00,9.55,9.55,9.52,9.52,314000.0,9.4654,9.4654,9.4357,9.4357,314000.0
2009-04-13 11:05:00,9.51,9.55,9.51,9.54,93600.0,9.4258,9.4654,9.4258,9.4555,93600.0
2009-04-13 11:10:00,9.53,9.56,9.52,9.53,150400.0,9.4456,9.4753,9.4357,9.4456,150400.0
2009-04-13 11:15:00,9.52,9.54,9.52,9.53,98800.0,9.4357,9.4555,9.4357,9.4456,98800.0
2009-04-13 11:20:00,9.54,9.56,9.53,9.54,220800.0,9.4555,9.4753,9.4456,9.4555,220800.0
2009-04-13 11:25:00,9.54,9.56,9.52,9.55,135200.0,9.4555,9.4753,9.4357,9.4654,135200.0
2009-04-13 11:30:00,9.55,9.55,9.51,9.52,82400.0,9.4654,9.4654,9.4258,9.4357,82400.0
2009-04-13 11:35:00,9.51,9.51,9.47,9.49,136000.0,9.4258,9.4258,9.3861,9.406,136000.0
2009-04-13 11:40:00,9.49,9.54,9.49,9.49,118400.0,9.406,9.4555,9.406,9.406,118400.0
2009-04-13 11:45:00,9.5,9.51,9.49,9.5,47600.0,9.4159,9.4258,9.406,9.4159,47600.0
2009-04-13 11:50:00,9.49,9.49,9.46,9.48,42000.0,9.406,9.406,9.3762,9.396,42000.0
2009-04-13 11:55:00,9.48,9.5,9.48,9.49,36800.0,9.396,9.4159,9.396,9.406,36800.0
2009-04-13 12:00:00,9.49,9.5,9.48,9.48,265600.0,9.406,9.4159,9.396,9.396,265600.0
2009-04-13 12:05:00,9.48,9.5,9.47,9.5,157600.0,9.396,9.4159,9.3861,9.4159,157600.0
2009-04-13 12:10:00,9.5,9.5,9.49,9.49,29200.0,9.4159,9.4159,9.406,9.406,29200.0
2009-04-13 12:15:00,9.5,9.51,9.49,9.5,72800.0,9.4159,9.4258,9.406,9.4159,72800.0
2009-04-13 12:20:00,9.5,9.5,9.49,9.49,42800.0,9.4159,9.4159,9.406,9.406,42800.0
2009-04-13 12:25:00,9.5,9.51,9.49,9.5,57200.0,9.4159,9.4258,9.406,9.4159,57200.0
2009-04-13 12:30:00,9.5,9.53,9.49,9.52,71200.0,9.4159,9.4456,9.406,9.4357,71200.0
2009-04-13 12:35:00,9.52,9.52,9.52,9.52,49200.0,9.4357,9.4357,9.4357,9.4357,49200.0
2009-04-13 12:40:00,9.52,9.52,9.5,9.52,81600.0,9.4357,9.4357,9.4159,9.4357,81600.0
2009-04-13 12:45:00,9.52,9.53,9.52,9.53,72000.0,9.4357,9.4456,9.4357,9.4456,72000.0
2009-04-13 12:50:00,9.53,9.57,9.53,9.57,174400.0,9.4456,9.4853,9.4456,9.4853,174400.0
2009-04-13 12:55:00,9.57,9.59,9.57,9.59,72400.0,9.4853,9.5051,9.4853,9.5051,72400.0
2009-04-13 13:00:00,9.59,9.59,9.56,9.58,85200.0,9.5051,9.5051,9.4753,9.4952,85200.0
2009-04-13 13:05:00,9.58,9.59,9.58,9.58,51200.0,9.4952,9.5051,9.4952,9.4952,51200.0
2009-04-13 13:10:00,9.59,9.59,9.55,9.55,63200.0,9.5051,9.5051,9.4654,9.4654,63200.0
2009-04-13 13:15:00,9.56,9.58,9.55,9.57,54000.0,9.4753,9.4952,9.4654,9.4853,54000.0
2009-04-13 13:20:00,9.58,9.61,9.58,9.59,91200.0,9.4952,9.5249,9.4952,9.5051,91200.0
2009-04-13 13:25:00,9.59,9.59,9.58,9.59,52000.0,9.5051,9.5051,9.4952,9.5051,52000.0
2009-04-13 13:30:00,9.59,9.59,9.58,9.59,66000.0,9.5051,9.5051,9.4952,9.5051,66000.0
2009-04-13 13:35:00,9.59,9.59,9.57,9.57,56400.0,9.5051,9.5051,9.4853,9.4853,56400.0
2009-04-13 13:40:00,9.57,9.57,9.56,9.56,54800.0,9.4853,9.4853,9.4753,9.4753,54800.0
2009-04-13 13:45:00,9.56,9.57,9.56,9.56,66400.0,9.4753,9.4853,9.4753,9.4753,66400.0
2009-04-13 13:50:00,9.56,9.56,9.55,9.56,52000.0,9.4753,9.4753,9.4654,9.4753,52000.0
2009-04-13 13:55:00,9.56,9.56,9.56,9.56,49600.0,9.4753,9.4753,9.4753,9.4753,49600.0
2009-04-13 14:00:00,9.56,9.58,9.56,9.56,60800.0,9.4753,9.4952,9.4753,9.4753,60800.0
2009-04-13 14:05:00,9.56,9.56,9.55,9.55,66400.0,9.4753,9.4753,9.4654,9.4654,66400.0
2009-04-13 14:10:00,9.55,9.55,9.54,9.55,253200.0,9.4654,9.4654,9.4555,9.4654,253200.0
2009-04-13 14:15:00,9.55,9.55,9.54,9.55,56000.0,9.4654,9.4654,9.4555,9.4654,56000.0
2009-04-13 14:20:00,9.55,9.56,9.55,9.55,47200.0,9.4654,9.4753,9.4654,9.4654,47200.0
2009-04-13 14:25:00,9.56,9.56,9.54,9.54,101200.0,9.4753,9.4753,9.4555,9.4555,101200.0
2009-04-13 14:30:00,9.54,9.56,9.53,9.56,87200.0,9.4555,9.4753,9.4456,9.4753,87200.0
2009-04-13 14:35:00,9.56,9.57,9.55,9.56,62400.0,9.4753,9.4853,9.4654,9.4753,62400.0
2009-04-13 14:40:00,9.56,9.58,9.55,9.56,59600.0,9.4753,9.4952,9.4654,9.4753,59600.0
2009-04-13 14:45:00,9.56,9.56,9.53,9.54,106000.0,9.4753,9.4753,9.4456,9.4555,106000.0
2009-04-13 14:50:00,9.53,9.55,9.53,9.54,60000.0,9.4456,9.4654,9.4456,9.4555,60000.0
2009-04-13 14:55:00,9.54,9.55,9.53,9.53,67200.0,9.4555,9.4654,9.4456,9.4456,67200.0
2009-04-13 15:00:00,9.53,9.59,9.52,9.58,146400.0,9.4456,9.5051,9.4357,9.4952,146400.0
2009-04-13 15:05:00,9.59,9.61,9.58,9.59,84000.0,9.5051,9.5249,9.4952,9.5051,84000.0
2009-04-13 15:10:00,9.59,9.61,9.59,9.61,107600.0,9.5051,9.5249,9.5051,9.5249,107600.0
2009-04-13 15:15:00,9.61,9.63,9.61,9.62,112400.0,9.5249,9.5447,9.5249,9.5348,112400.0
2009-04-13 15:20:00,9.63,9.64,9.62,9.64,119600.0,9.5447,9.5546,9.5348,9.5546,119600.0
2009-04-13 15:25:00,9.63,9.65,9.63,9.63,136800.0,9.5447,9.5645,9.5447,9.5447,136800.0
2009-04-13 15:30:00,9.63,9.65,9.62,9.63,117600.0,9.5447,9.5645,9.5348,9.5447,117600.0
2009-04-13 15:35:00,9.63,9.64,9.62,9.62,179200.0,9.5447,9.5546,9.5348,9.5348,179200.0
2009-04-13 15:40:00,9.62,9.65,9.61,9.63,317200.0,9.5348,9.5645,9.5249,9.5447,317200.0
2009-04-13 15:45:00,9.63,9.64,9.61,9.61,221200.0,9.5447,9.5546,9.5249,9.5249,221200.0
2009-04-13 15:50:00,9.62,9.62,9.58,9.59,354000.0,9.5348,9.5348,9.4952,9.5051,354000.0
2009-04-13 15:55:00,9.6,9.6,9.56,9.56,456000.0,9.515,9.515,9.4753,9.4753,456000.0
2009-04-14 09:30:00,9.47,9.54,9.47,9.54,78000.0,9.3861,9.4555,9.3861,9.4555,78000.0
2009-04-14 09:35:00,9.52,9.55,9.51,9.53,82400.0,9.4357,9.4654,9.4258,9.4456,82400.0
2009-04-14 09:40:00,9.53,9.56,9.51,9.56,106400.0,9.4456,9.4753,9.4258,9.4753,106400.0
2009-04-14 09:45:00,9.56,9.6,9.54,9.6,135200.0,9.4753,9.515,9.4555,9.515,135200.0
2009-04-14 09:50:00,9.6,9.65,9.6,9.63,212400.0,9.515,9.5645,9.515,9.5447,212400.0
2009-04-14 09:55:00,9.63,9.64,9.62,9.63,140400.0,9.5447,9.5546,9.5348,9.5447,140400.0
2009-04-14 10:00:00,9.63,9.66,9.62,9.62,163600.0,9.5447,9.5745,9.5348,9.5348,163600.0
2009-04-14 10:05:00,9.62,9.65,9.59,9.63,247600.0,9.5348,9.5645,9.5051,9.5447,247600.0
2009-04-14 10:10:00,9.63,9.65,9.62,9.63,110800.0,9.5447,9.5645,9.5348,9.5447,110800.0
2009-04-14 10:15:00,9.63,9.72,9.63,9.71,142000.0,9.5447,9.6339,9.5447,9.624,142000.0
2009-04-14 10:20:00,9.71,9.72,9.7,9.7,90000.0,9.624,9.6339,9.6141,9.6141,90000.0
2009-04-14 10:25:00,9.7,9.7,9.69,9.69,122000.0,9.6141,9.6141,9.6042,9.6042,122000.0
2009-04-14 10:30:00,9.69,9.74,9.69,9.74,143600.0,9.6042,9.6537,9.6042,9.6537,143600.0
2009-04-14 10:35:00,9.73,9.74,9.71,9.71,250800.0,9.6438,9.6537,9.624,9.624,250800.0
2009-04-14 10:40:00,9.71,9.73,9.68,9.68,81200.0,9.624,9.6438,9.5943,9.5943,81200.0
2009-04-14 10:45:00,9.68,9.7,9.67,9.68,71200.0,9.5943,9.6141,9.5844,9.5943,71200.0
2009-04-14 10:50:00,9.68,9.68,9.64,9.64,55200.0,9.5943,9.5943,9.5546,9.5546,55200.0
2009-04-14 10:55:00,9.64,9.64,9.62,9.62,62000.0,9.5546,9.5546,9.5348,9.5348,62000.0
2009-04-14 11:00:00,9.63,9.63,9.61,9.63,79600.0,9.5447,9.5447,9.5249,9.5447,79600.0
2009-04-14 11:05:00,9.63,9.63,9.58,9.61,91600.0,9.5447,9.5447,9.4952,9.5249,91600.0
2009-04-14 11:10:00,9.6,9.61,9.58,9.6,56000.0,9.515,9.5249,9.4952,9.515,56000.0
2009-04-14 11:15:00,9.6,9.6,9.57,9.58,35600.0,9.515,9.515,9.4853,9.4952,35600.0
2009-04-14 11:20:00,9.58,9.58,9.54,9.56,55200.0,9.4952,9.4952,9.4555,9.4753,55200.0
2009-04-14 11:25:00,9.56,9.58,9.55,9.55,57200.0,9.4753,9.4952,9.4654,9.4654,57200.0
2009-04-14 11:30:00,9.55,9.6,9.55,9.6,46400.0,9.4654,9.515,9.4654,9.515,46400.0
2009-04-14 11:35:00,9.6,9.6,9.56,9.57,44800.0,9.515,9.515,9.4753,9.4853,44800.0
2009-04-14 11:40:00,9.57,9.58,9.56,9.57,53600.0,9.4853,9.4952,9.4753,9.4853,53600.0
2009-04-14 11:45:00,9.57,9.59,9.57,9.57,34000.0,9.4853,9.5051,9.4853,9.4853,34000.0
2009-04-14 11:50:00,9.57,9.58,9.54,9.55,58800.0,9.4853,9.4952,9.4555,9.4654,58800.0
2009-04-14 11:55:00,9.55,9.55,9.53,9.55,31200.0,9.4654,9.4654,9.4456,9.4654,31200.0
2009-04-14 12:00:00,9.54,9.55,9.53,9.55,27600.0,9.4555,9.4654,9.4456,9.4654,27600.0
2009-04-14 12:05:00,9.55,9.56,9.55,9.55,24400.0,9.4654,9.4753,9.4654,9.4654,24400.0
2009-04-14 12:10:00,9.55,9.55,9.53,9.55,22800.0,9.4654,9.4654,9.4456,9.4654,22800.0
2009-04-14 12:15:00,9.54,9.54,9.52,9.53,31600.0,9.4555,9.4555,9.4357,9.4456,31600.0
2009-04-14 12:20:00,9.53,9.56,9.53,9.56,57600.0,9.4456,9.4753,9.4456,9.4753,57600.0
2009-04-14 12:25:00,9.56,9.56,9.55,9.55,33600.0,9.4753,9.4753,9.4654,9.4654,33600.0
2009-04-14 12:30:00,9.55,9.56,9.54,9.56,28000.0,9.4654,9.4753,9.4555,9.4753,28000.0
2009-04-14 12:35:00,9.55,9.56,9.53,9.54,23200.0,9.4654,9.4753,9.4456,9.4555,23200.0
2009-04-14 12:40:00,9.54,9.55,9.49,9.49,44800.0,9.4555,9.4654,9.406,9.406,44800.0
2009-04-14 12:45:00,9.48,9.49,9.43,9.44,106000.0,9.396,9.406,9.3465,9.3564,106000.0
2009-04-14 12:50:00,9.44,9.49,9.44,9.49,53200.0,9.3564,9.406,9.3564,9.406,53200.0
2009-04-14 12:55:00,9.49,9.49,9.48,9.48,53200.0,9.406,9.406,9.396,9.396,53200.0
2009-04-14 13:00:00,9.49,9.49,9.47,9.47,73200.0,9.406,9.406,9.3861,9.3861,73200.0
2009-04-14 13:05:00,9.47,9.47,9.45,9.45,37600.0,9.3861,9.3861,9.3663,9.3663,37600.0
2009-04-14 13:10:00,9.45,9.46,9.45,9.46,43200.0,9.3663,9.3762,9.3663,9.3762,43200.0
2009-04-14 13:15:00,9.46,9.48,9.46,9.48,56800.0,9.3762,9.396,9.3762,9.396,56800.0
2009-04-14 13:20:00,9.48,9.5,9.48,9.49,41200.0,9.396,9.4159,9.396,9.406,41200.0
2009-04-14 13:25:00,9.49,9.51,9.49,9.51,35600.0,9.406,9.4258,9.406,9.4258,35600.0
2009-04-14 13:30:00,9.51,9.53,9.51,9.52,76000.0,9.4258,9.4456,9.4258,9.4357,76000.0
2009-04-14 13:35:00,9.52,9.52,9.49,9.49,32400.0,9.4357,9.4357,9.406,9.406,32400.0
2009-04-14 13:40:00,9.49,9.49,9.46,9.47,44800.0,9.406,9.406,9.3762,9.3861,44800.0
2009-04-14 13:45:00,9.47,9.47,9.43,9.43,92800.0,9.3861,9.3861,9.3465,9.3465,92800.0
2009-04-14 13:50:00,9.44,9.45,9.43,9.45,62800.0,9.3564,9.3663,9.3465,9.3663,62800.0
2009-04-14 13:55:00,9.45,9.49,9.44,9.49,57600.0,9.3663,9.406,9.3564,9.406,57600.0
2009-04-14 14:00:00,9.49,9.49,9.46,9.46,55200.0,9.406,9.406,9.3762,9.3762,55200.0
2009-04-14 14:05:00,9.46,9.46,9.43,9.44,71600.0,9.3762,9.3762,9.3465,9.3564,71600.0
2009-04-14 14:10:00,9.44,9.46,9.42,9.45,68800.0,9.3564,9.3762,9.3366,9.3663,68800.0
2009-04-14 14:15:00,9.45,9.47,9.44,9.46,90800.0,9.3663,9.3861,9.3564,9.3762,90800.0
2009-04-14 14:20:00,9.46,9.51,9.46,9.5,266000.0,9.3762,9.4258,9.3762,9.4159,266000.0
2009-04-14 14:25:00,9.51,9.52,9.49,9.51,261200.0,9.4258,9.4357,9.406,9.4258,261200.0
2009-04-14 14:30:00,9.51,9.52,9.48,9.49,74000.0,9.4258,9.4357,9.396,9.406,74000.0
2009-04-14 14:35:00,9.49,9.49,9.48,9.49,78400.0,9.406,9.406,9.396,9.406,78400.0
2009-04-14 14:40:00,9.49,9.49,9.48,9.49,39200.0,9.406,9.406,9.396,9.406,39200.0
2009-04-14 14:45:00,9.49,9.49,9.47,9.47,54400.0,9.406,9.406,9.3861,9.3861,54400.0
2009-04-14 14:50:00,9.47,9.48,9.45,9.46,75200.0,9.3861,9.396,9.3663,9.3762,75200.0
2009-04-14 14:55:00,9.46,9.5,9.46,9.5,142000.0,9.3762,9.4159,9.3762,9.4159,142000.0
2009-04-14 15:00:00,9.5,9.5,9.49,9.49,215600.0,9.4159,9.4159,9.406,9.406,215600.0
2009-04-14 15:05:00,9.49,9.49,9.46,9.47,114400.0,9.406,9.406,9.3762,9.3861,114400.0
2009-04-14 15:10:00,9.47,9.49,9.44,9.45,153200.0,9.3861,9.406,9.3564,9.3663,153200.0
2009-04-14 15:15:00,9.45,9.48,9.44,9.48,139200.0,9.3663,9.396,9.3564,9.396,139200.0
2009-04-14 15:20:00,9.48,9.48,9.45,9.46,146400.0,9.396,9.396,9.3663,9.3762,146400.0
2009-04-14 15:25:00,9.46,9.48,9.44,9.47,168000.0,9.3762,9.396,9.3564,9.3861,168000.0
2009-04-14 15:30:00,9.47,9.49,9.46,9.47,138000.0,9.3861,9.406,9.3762,9.3861,138000.0
2009-04-14 15:35:00,9.47,9.5,9.46,9.47,179200.0,9.3861,9.4159,9.3762,9.3861,179200.0
2009-04-14 15:40:00,9.46,9.5,9.46,9.49,238000.0,9.3762,9.4159,9.3762,9.406,238000.0
2009-04-14 15:45:00,9.49,9.53,9.48,9.51,176800.0,9.406,9.4456,9.396,9.4258,176800.0
2009-04-14 15:50:00,9.5,9.51,9.46,9.46,179600.0,9.4159,9.4258,9.3762,9.3762,179600.0
2009-04-14 15:55:00,9.46,9.49,9.45,9.47,402800.0,9.3762,9.406,9.3663,9.3861,402800.0
2009-04-15 09:30:00,9.41,9.41,9.33,9.35,48400.0,9.3267,9.3267,9.2474,9.2672,48400.0
2009-04-15 09:35:00,9.34,9.37,9.31,9.33,36800.0,9.2573,9.287,9.2276,9.2474,36800.0
2009-04-15 09:40:00,9.33,9.4,9.29,9.38,68400.0,9.2474,9.3168,9.2077,9.2969,68400.0
2009-04-15 09:45:00,9.38,9.38,9.31,9.31,40400.0,9.2969,9.2969,9.2276,9.2276,40400.0
2009-04-15 09:50:00,9.29,9.36,9.29,9.32,33200.0,9.2077,9.2771,9.2077,9.2375,33200.0
2009-04-15 09:55:00,9.31,9.33,9.27,9.33,49200.0,9.2276,9.2474,9.1879,9.2474,49200.0
2009-04-15 10:00:00,9.33,9.4,9.31,9.37,70400.0,9.2474,9.3168,9.2276,9.287,70400.0
2009-04-15 10:05:00,9.37,9.38,9.31,9.38,54000.0,9.287,9.2969,9.2276,9.2969,54000.0
2009-04-15 10:10:00,9.38,9.42,9.37,9.38,17200.0,9.2969,9.3366,9.287,9.2969,17200.0
2009-04-15 10:15:00,9.38,9.4,9.33,9.36,52000.0,9.2969,9.3168,9.2474,9.2771,52000.0
2009-04-15 10:20:00,9.35,9.38,9.35,9.37,19600.0,9.2672,9.2969,9.2672,9.287,19600.0
2009-04-15 10:25:00,9.38,9.38,9.34,9.36,12000.0,9.2969,9.2969,9.2573,9.2771,12000.0
2009-04-15 10:30:00,9.36,9.37,9.33,9.36,25200.0,9.2771,9.287,9.2474,9.2771,25200.0
2009-04-15 10:35:00,9.37,9.37,9.34,9.35,19600.0,9.287,9.287,9.2573,9.2672,19600.0
2009-04-15 10:40:00,9.35,9.37,9.34,9.35,30000.0,9.2672,9.287,9.2573,9.2672,30000.0
2009-04-15 10:45:00,9.36,9.37,9.34,9.34,24000.0,9.2771,9.287,9.2573,9.2573,24000.0
2009-04-15 10:50:00,9.34,9.36,9.33,9.35,62000.0,9.2573,9.2771,9.2474,9.2672,62000.0
2009-04-15 10:55:00,9.35,9.36,9.34,9.35,32000.0,9.2672,9.2771,9.2573,9.2672,32000.0
2009-04-15 11:00:00,9.35,9.36,9.31,9.31,113200.0,9.2672,9.2771,9.2276,9.2276,113200.0
2009-04-15 11:05:00,9.31,9.31,9.3,9.3,29600.0,9.2276,9.2276,9.2176,9.2176,29600.0
2009-04-15 11:10:00,9.3,9.3,9.28,9.28,47600.0,9.2176,9.2176,9.1978,9.1978,47600.0
2009-04-15 11:15:00,9.28,9.28,9.27,9.27,23200.0,9.1978,9.1978,9.1879,9.1879,23200.0
2009-04-15 11:20:00,9.27,9.3,9.27,9.3,15200.0,9.1879,9.2176,9.1879,9.2176,15200.0
2009-04-15 11:25:00,9.3,9.31,9.28,9.28,30400.0,9.2176,9.2276,9.1978,9.1978,30400.0
2009-04-15 11:30:00,9.28,9.31,9.27,9.31,30400.0,9.1978,9.2276,9.1879,9.2276,30400.0
2009-04-15 11:35:00,9.31,9.33,9.29,9.29,11600.0,9.2276,9.2474,9.2077,9.2077,11600.0
2009-04-15 11:40:00,9.29,9.29,9.27,9.27,21200.0,9.2077,9.2077,9.1879,9.1879,21200.0
2009-04-15 11:45:00,9.27,9.28,9.26,9.27,22000.0,9.1879,9.1978,9.178,9.1879,22000.0
2009-04-15 11:50:00,9.27,9.29,9.24,9.25,64000.0,9.1879,9.2077,9.1582,9.1681,64000.0
2009-04-15 11:55:00,9.25,9.29,9.25,9.28,16800.0,9.1681,9.2077,9.1681,9.1978,16800.0
2009-04-15 12:00:00,9.29,9.29,9.27,9.27,10000.0,9.2077,9.2077,9.1879,9.1879,10000.0
2009-04-15 12:05:00,9.27,9.28,9.26,9.26,22400.0,9.1879,9.1978,9.178,9.178,22400.0
2009-04-15 12:10:00,9.26,9.26,9.24,9.24,26000.0,9.178,9.178,9.1582,9.1582,26000.0
2009-04-15 12:15:00,9.25,9.25,9.22,9.22,34000.0,9.1681,9.1681,9.1384,9.1384,34000.0
2009-04-15 12:20:00,9.22,9.26,9.22,9.24,21600.0,9.1384,9.178,9.1384,9.1582,21600.0
2009-04-15 12:25:00,9.24,9.24,9.22,9.22,9200.0,9.1582,9.1582,9.1384,9.1384,9200.0
2009-04-15 12:30:00,9.22,9.24,9.22,9.24,11600.0,9.1384,9.1582,9.1384,9.1582,11600.0
2009-04-15 12:35:00,9.24,9.26,9.24,9.26,11200.0,9.1582,9.178,9.1582,9.178,11200.0
2009-04-15 12:40:00,9.26,9.26,9.25,9.25,9200.0,9.178,9.178,9.1681,9.1681,9200.0
2009-04-15 12:45:00,9.25,9.27,9.25,9.27,17200.0,9.1681,9.1879,9.1681,9.1879,17200.0
2009-04-15 12:50:00,9.27,9.3,9.27,9.3,18400.0,9.1879,9.2176,9.1879,9.2176,18400.0
2009-04-15 12:55:00,9.3,9.31,9.3,9.3,12400.0,9.2176,9.2276,9.2176,9.2176,12400.0
2009-04-15 13:00:00,9.3,9.32,9.28,9.32,38000.0,9.2176,9.2375,9.1978,9.2375,38000.0
2009-04-15 13:05:00,9.32,9.33,9.3,9.31,17200.0,9.2375,9.2474,9.2176,9.2276,17200.0
2009-04-15 13:10:00,9.31,9.33,9.31,9.32,21600.0,9.2276,9.2474,9.2276,9.2375,21600.0
2009-04-15 13:15:00,9.32,9.33,9.31,9.31,15600.0,9.2375,9.2474,9.2276,9.2276,15600.0
2009-04-15 13:20:00,9.31,9.33,9.3,9.3,24800.0,9.2276,9.2474,9.2176,9.2176,24800.0
2009-04-15 13:25:00,9.3,9.34,9.3,9.34,50000.0,9.2176,9.2573,9.2176,9.2573,50000.0
2009-04-15 13:30:00,9.34,9.34,9.32,9.33,42000.0,9.2573,9.2573,9.2375,9.2474,42000.0
2009-04-15 13:35:00,9.33,9.34,9.32,9.33,42800.0,9.2474,9.2573,9.2375,9.2474,42800.0
2009-04-15 13:40:00,9.33,9.34,9.31,9.33,90400.0,9.2474,9.2573,9.2276,9.2474,90400.0
2009-04-15 13:45:00,9.33,9.33,9.33,9.33,32000.0,9.2474,9.2474,9.2474,9.2474,32000.0
2009-04-15 13:50:00,9.33,9.33,9.29,9.29,18000.0,9.2474,9.2474,9.2077,9.2077,18000.0
2009-04-15 13:55:00,9.29,9.3,9.27,9.3,26000.0,9.2077,9.2176,9.1879,9.2176,26000.0
2009-04-15 14:00:00,9.3,9.33,9.29,9.31,81600.0,9.2176,9.2474,9.2077,9.2276,81600.0
2009-04-15 14:05:00,9.32,9.33,9.31,9.32,80000.0,9.2375,9.2474,9.2276,9.2375,80000.0
2009-04-15 14:10:00,9.32,9.32,9.28,9.28,65200.0,9.2375,9.2375,9.1978,9.1978,65200.0
2009-04-15 14:15:00,9.28,9.28,9.22,9.22,32400.0,9.1978,9.1978,9.1384,9.1384,32400.0
2009-04-15 14:20:00,9.22,9.25,9.22,9.25,44000.0,9.1384,9.1681,9.1384,9.1681,44000.0
2009-04-15 14:25:00,9.24,9.24,9.23,9.23,12000.0,9.1582,9.1582,9.1483,9.1483,12000.0
2009-04-15 14:30:00,9.23,9.24,9.22,9.22,29600.0,9.1483,9.1582,9.1384,9.1384,29600.0
2009-04-15 14:35:00,9.23,9.23,9.21,9.21,31200.0,9.1483,9.1483,9.1284,9.1284,31200.0
2009-04-15 14:40:00,9.21,9.21,9.19,9.2,29200.0,9.1284,9.1284,9.1086,9.1185,29200.0
2009-04-15 14:45:00,9.2,9.23,9.2,9.22,49600.0,9.1185,9.1483,9.1185,9.1384,49600.0
2009-04-15 14:50:00,9.22,9.24,9.21,9.21,52000.0,9.1384,9.1582,9.1284,9.1284,52000.0
2009-04-15 14:55:00,9.2,9.21,9.18,9.21,39600.0,9.1185,9.1284,9.0987,9.1284,39600.0
2009-04-15 15:00:00,9.21,9.24,9.2,9.23,109200.0,9.1284,9.1582,9.1185,9.1483,109200.0
2009-04-15 15:05:00,9.22,9.26,9.22,9.23,104000.0,9.1384,9.178,9.1384,9.1483,104000.0
2009-04-15 15:10:00,9.23,9.25,9.22,9.24,157600.0,9.1483,9.1681,9.1384,9.1582,157600.0
2009-04-15 15:15:00,9.24,9.27,9.22,9.24,202400.0,9.1582,9.1879,9.1384,9.1582,202400.0
2009-04-15 15:20:00,9.24,9.25,9.21,9.25,52800.0,9.1582,9.1681,9.1284,9.1681,52800.0
2009-04-15 15:25:00,9.25,9.25,9.23,9.24,32000.0,9.1681,9.1681,9.1483,9.1582,32000.0
2009-04-15 15:30:00,9.24,9.26,9.23,9.26,81600.0,9.1582,9.178,9.1483,9.178,81600.0
2009-04-15 15:35:00,9.25,9.25,9.24,9.25,40000.0,9.1681,9.1681,9.1582,9.1681,40000.0
2009-04-15 15:40:00,9.25,9.29,9.25,9.26,53600.0,9.1681,9.2077,9.1681,9.178,53600.0
2009-04-15 15:45:00,9.26,9.29,9.26,9.29,80400.0,9.178,9.2077,9.178,9.2077,80400.0
2009-04-15 15:50:00,9.3,9.33,9.28,9.32,107200.0,9.2176,9.2474,9.1978,9.2375,107200.0
2009-04-15 15:55:00,9.32,9.34,9.32,9.33,209600.0,9.2375,9.2573,9.2375,9.2474,209600.0
2009-04-16 09:30:00,9.46,9.46,9.35,9.36,58400.0,9.3762,9.3762,9.2672,9.2771,58400.0
2009-04-16 09:35:00,9.36,9.4,9.35,9.4,32400.0,9.2771,9.3168,9.2672,9.3168,32400.0
2009-04-16 09:40:00,9.4,9.41,9.37,9.38,55600.0,9.3168,9.3267,9.287,9.2969,55600.0
2009-04-16 09:45:00,9.38,9.42,9.35,9.38,48000.0,9.2969,9.3366,9.2672,9.2969,48000.0
2009-04-16 09:50:00,9.38,9.39,9.35,9.36,116400.0,9.2969,9.3068,9.2672,9.2771,116400.0
2009-04-16 09:55:00,9.36,9.42,9.36,9.38,59600.0,9.2771,9.3366,9.2771,9.2969,59600.0
2009-04-16 10:00:00,9.38,9.4,9.32,9.33,56400.0,9.2969,9.3168,9.2375,9.2474,56400.0
2009-04-16 10:05:00,9.33,9.34,9.28,9.29,49200.0,9.2474,9.2573,9.1978,9.2077,49200.0
2009-04-16 10:10:00,9.29,9.29,9.24,9.26,144000.0,9.2077,9.2077,9.1582,9.178,144000.0
2009-04-16 10:15:00,9.26,9.27,9.25,9.25,113600.0,9.178,9.1879,9.1681,9.1681,113600.0
2009-04-16 10:20:00,9.26,9.29,9.24,9.26,87200.0,9.178,9.2077,9.1582,9.178,87200.0
2009-04-16 10:25:00,9.26,9.29,9.26,9.28,30400.0,9.178,9.2077,9.178,9.1978,30400.0
2009-04-16 10:30:00,9.29,9.31,9.28,9.29,30000.0,9.2077,9.2276,9.1978,9.2077,30000.0
2009-04-16 10:35:00,9.28,9.28,9.25,9.26,19600.0,9.1978,9.1978,9.1681,9.178,19600.0
2009-04-16 10:40:00,9.25,9.25,9.24,9.24,18000.0,9.1681,9.1681,9.1582,9.1582,18000.0
2009-04-16 10:45:00,9.24,9.24,9.19,9.2,31600.0,9.1582,9.1582,9.1086,9.1185,31600.0
2009-04-16 10:50:00,9.2,9.21,9.17,9.17,50800.0,9.1185,9.1284,9.0888,9.0888,50800.0
2009-04-16 10:55:00,9.17,9.17,9.14,9.14,70400.0,9.0888,9.0888,9.0591,9.0591,70400.0
2009-04-16 11:00:00,9.14,9.15,9.13,9.15,58800.0,9.0591,9.069,9.0491,9.069,58800.0
2009-04-16 11:05:00,9.15,9.18,9.14,9.18,30400.0,9.069,9.0987,9.0591,9.0987,30400.0
2009-04-16 11:10:00,9.18,9.2,9.18,9.2,15600.0,9.0987,9.1185,9.0987,9.1185,15600.0
2009-04-16 11:15:00,9.2,9.21,9.19,9.21,13600.0,9.1185,9.1284,9.1086,9.1284,13600.0
2009-04-16 11:20:00,9.21,9.22,9.2,9.22,33200.0,9.1284,9.1384,9.1185,9.1384,33200.0
2009-04-16 11:25:00,9.22,9.23,9.21,9.22,123200.0,9.1384,9.1483,9.1284,9.1384,123200.0
2009-04-16 11:30:00,9.22,9.22,9.2,9.22,36800.0,9.1384,9.1384,9.1185,9.1384,36800.0
2009-04-16 11:35:00,9.23,9.24,9.23,9.24,27200.0,9.1483,9.1582,9.1483,9.1582,27200.0
2009-04-16 11:40:00,9.24,9.25,9.24,9.24,20800.0,9.1582,9.1681,9.1582,9.1582,20800.0
2009-04-16 11:45:00,9.25,9.25,9.24,9.25,31600.0,9.1681,9.1681,9.1582,9.1681,31600.0
2009-04-16 11:50:00,9.25,9.25,9.24,9.25,28400.0,9.1681,9.1681,9.1582,9.1681,28400.0
2009-04-16 11:55:00,9.25,9.26,9.24,9.24,28400.0,9.1681,9.178,9.1582,9.1582,28400.0
2009-04-16 12:00:00,9.24,9.24,9.21,9.21,39200.0,9.1582,9.1582,9.1284,9.1284,39200.0
2009-04-16 12:05:00,9.22,9.24,9.21,9.24,40000.0,9.1384,9.1582,9.1284,9.1582,40000.0
2009-04-16 12:10:00,9.24,9.25,9.24,9.25,12000.0,9.1582,9.1681,9.1582,9.1681,12000.0
2009-04-16 12:15:00,9.25,9.26,9.24,9.24,21200.0,9.1681,9.178,9.1582,9.1582,21200.0
2009-04-16 12:20:00,9.24,9.25,9.23,9.24,19200.0,9.1582,9.1681,9.1483,9.1582,19200.0
2009-04-16 12:25:00,9.24,9.24,9.22,9.22,18800.0,9.1582,9.1582,9.1384,9.1384,18800.0
2009-04-16 12:30:00,9.22,9.24,9.22,9.22,28000.0,9.1384,9.1582,9.1384,9.1384,28000.0
2009-04-16 12:35:00,9.22,9.24,9.22,9.22,22800.0,9.1384,9.1582,9.1384,9.1384,22800.0
2009-04-16 12:40:00,9.22,9.22,9.21,9.22,33200.0,9.1384,9.1384,9.1284,9.1384,33200.0
2009-04-16 12:45:00,9.23,9.25,9.22,9.24,60800.0,9.1483,9.1681,9.1384,9.1582,60800.0
2009-04-16 12:50:00,9.24,9.26,9.24,9.26,44000.0,9.1582,9.178,9.1582,9.178,44000.0
2009-04-16 12:55:00,9.26,9.27,9.24,9.24,46400.0,9.178,9.1879,9.1582,9.1582,46400.0
2009-04-16 13:00:00,9.24,9.29,9.24,9.28,41200.0,9.1582,9.2077,9.1582,9.1978,41200.0
2009-04-16 13:05:00,9.29,9.29,9.26,9.27,26800.0,9.2077,9.2077,9.178,9.1879,26800.0
2009-04-16 13:10:00,9.27,9.27,9.25,9.27,42400.0,9.1879,9.1879,9.1681,9.1879,42400.0
2009-04-16 13:15:00,9.27,9.28,9.27,9.27,20400.0,9.1879,9.1978,9.1879,9.1879,20400.0
2009-04-16 13:20:00,9.27,9.28,9.26,9.26,43600.0,9.1879,9.1978,9.178,9.178,43600.0
2009-04-16 13:25:00,9.26,9.26,9.25,9.25,22000.0,9.178,9.178,9.1681,9.1681,22000.0
2009-04-16 13:30:00,9.26,9.26,9.21,9.22,19200.0,9.178,9.178,9.1284,9.1384,19200.0
2009-04-16 13:35:00,9.21,9.23,9.21,9.21,24400.0,9.1284,9.1483,9.1284,9.1284,24400.0
2009-04-16 13:40:00,9.22,9.22,9.2,9.2,41200.0,9.1384,9.1384,9.1185,9.1185,41200.0
2009-04-16 13:45:00,9.2,9.2,9.19,9.19,54000.0,9.1185,9.1185,9.1086,9.1086,54000.0
2009-04-16 13:50:00,9.19,9.21,9.19,9.19,42800.0,9.1086,9.1284,9.1086,9.1086,42800.0
2009-04-16 13:55:00,9.19,9.22,9.19,9.22,55200.0,9.1086,9.1384,9.1086,9.1384,55200.0
2009-04-16 14:00:00,9.21,9.22,9.21,9.22,38000.0,9.1284,9.1384,9.1284,9.1384,38000.0
2009-04-16 14:05:00,9.22,9.23,9.22,9.23,30400.0,9.1384,9.1483,9.1384,9.1483,30400.0
2009-04-16 14:10:00,9.23,9.25,9.22,9.25,40000.0,9.1483,9.1681,9.1384,9.1681,40000.0
2009-04-16 14:15:00,9.25,9.26,9.24,9.26,57200.0,9.1681,9.178,9.1582,9.178,57200.0
2009-04-16 14:20:00,9.26,9.28,9.25,9.26,73600.0,9.178,9.1978,9.1681,9.178,73600.0
2009-04-16 14:25:00,9.26,9.27,9.25,9.27,58800.0,9.178,9.1879,9.1681,9.1879,58800.0
2009-04-16 14:30:00,9.27,9.29,9.27,9.29,54400.0,9.1879,9.2077,9.1879,9.2077,54400.0
2009-04-16 14:35:00,9.29,9.33,9.29,9.31,50800.0,9.2077,9.2474,9.2077,9.2276,50800.0
2009-04-16 14:40:00,9.31,9.31,9.3,9.31,77200.0,9.2276,9.2276,9.2176,9.2276,77200.0
2009-04-16 14:45:00,9.31,9.33,9.31,9.31,47600.0,9.2276,9.2474,9.2276,9.2276,47600.0
2009-04-16 14:50:00,9.31,9.37,9.31,9.36,65200.0,9.2276,9.287,9.2276,9.2771,65200.0
2009-04-16 14:55:00,9.36,9.36,9.33,9.33,58000.0,9.2771,9.2771,9.2474,9.2474,58000.0
2009-04-16 15:00:00,9.33,9.34,9.31,9.34,69600.0,9.2474,9.2573,9.2276,9.2573,69600.0
2009-04-16 15:05:00,9.34,9.37,9.34,9.37,83600.0,9.2573,9.287,9.2573,9.287,83600.0
2009-04-16 15:10:00,9.37,9.4,9.36,9.36,69600.0,9.287,9.3168,9.2771,9.2771,69600.0
2009-04-16 15:15:00,9.36,9.37,9.36,9.37,58000.0,9.2771,9.287,9.2771,9.287,58000.0
2009-04-16 15:20:00,9.37,9.43,9.37,9.41,154400.0,9.287,9.3465,9.287,9.3267,154400.0
2009-04-16 15:25:00,9.41,9.42,9.41,9.42,202000.0,9.3267,9.3366,9.3267,9.3366,202000.0
2009-04-16 15:30:00,9.42,9.45,9.42,9.45,218800.0,9.3366,9.3663,9.3366,9.3663,218800.0
2009-04-16 15:35:00,9.45,9.52,9.45,9.52,234400.0,9.3663,9.4357,9.3663,9.4357,234400.0
2009-04-16 15:40:00,9.52,9.52,9.48,9.48,259200.0,9.4357,9.4357,9.396,9.396,259200.0
2009-04-16 15:45:00,9.48,9.51,9.47,9.49,370400.0,9.396,9.4258,9.3861,9.406,370400.0
2009-04-16 15:50:00,9.48,9.51,9.44,9.45,350400.0,9.396,9.4258,9.3564,9.3663,350400.0
2009-04-16 15:55:00,9.46,9.49,9.43,9.44,373600.0,9.3762,9.406,9.3465,9.3564,373600.0
2009-04-17 09:30:00,9.44,9.6,9.44,9.6,614000.0,9.3564,9.515,9.3564,9.515,614000.0
2009-04-17 09:35:00,9.6,9.61,9.56,9.6,39200.0,9.515,9.5249,9.4753,9.515,39200.0
2009-04-17 09:40:00,9.6,9.63,9.58,9.59,88400.0,9.515,9.5447,9.4952,9.5051,88400.0
2009-04-17 09:45:00,9.59,9.6,9.56,9.58,58800.0,9.5051,9.515,9.4753,9.4952,58800.0
2009-04-17 09:50:00,9.58,9.58,9.53,9.55,41200.0,9.4952,9.4952,9.4456,9.4654,41200.0
2009-04-17 09:55:00,9.56,9.58,9.54,9.55,62400.0,9.4753,9.4952,9.4555,9.4654,62400.0
2009-04-17 10:00:00,9.55,9.55,9.54,9.55,41200.0,9.4654,9.4654,9.4555,9.4654,41200.0
2009-04-17 10:05:00,9.55,9.58,9.55,9.57,27600.0,9.4654,9.4952,9.4654,9.4853,27600.0
2009-04-17 10:10:00,9.57,9.57,9.55,9.55,31200.0,9.4853,9.4853,9.4654,9.4654,31200.0
2009-04-17 10:15:00,9.55,9.55,9.52,9.52,35200.0,9.4654,9.4654,9.4357,9.4357,35200.0
2009-04-17 10:20:00,9.53,9.53,9.51,9.51,25200.0,9.4456,9.4456,9.4258,9.4258,25200.0
2009-04-17 10:25:00,9.51,9.51,9.48,9.48,42800.0,9.4258,9.4258,9.396,9.396,42800.0
2009-04-17 10:30:00,9.48,9.49,9.47,9.48,78800.0,9.396,9.406,9.3861,9.396,78800.0
2009-04-17 10:35:00,9.49,9.49,9.49,9.49,48000.0,9.406,9.406,9.406,9.406,48000.0
2009-04-17 10:40:00,9.49,9.5,9.49,9.5,38400.0,9.406,9.4159,9.406,9.4159,38400.0
2009-04-17 10:45:00,9.49,9.5,9.48,9.49,38000.0,9.406,9.4159,9.396,9.406,38000.0
2009-04-17 10:50:00,9.49,9.51,9.48,9.48,136000.0,9.406,9.4258,9.396,9.396,136000.0
2009-04-17 10:55:00,9.48,9.49,9.46,9.47,41600.0,9.396,9.406,9.3762,9.3861,41600.0
2009-04-17 11:00:00,9.47,9.49,9.46,9.47,152800.0,9.3861,9.406,9.3762,9.3861,152800.0
2009-04-17 11:05:00,9.47,9.48,9.46,9.47,69200.0,9.3861,9.396,9.3762,9.3861,69200.0
2009-04-17 11:10:00,9.47,9.48,9.46,9.46,44000.0,9.3861,9.396,9.3762,9.3762,44000.0
2009-04-17 11:15:00,9.46,9.46,9.45,9.45,36000.0,9.3762,9.3762,9.3663,9.3663,36000.0
2009-04-17 11:20:00,9.46,9.46,9.44,9.44,58400.0,9.3762,9.3762,9.3564,9.3564,58400.0
2009-04-17 11:25:00,9.45,9.46,9.45,9.45,41200.0,9.3663,9.3762,9.3663,9.3663,41200.0
2009-04-17 11:30:00,9.45,9.45,9.44,9.45,54400.0,9.3663,9.3663,9.3564,9.3663,54400.0
2009-04-17 11:35:00,9.45,9.47,9.44,9.47,35600.0,9.3663,9.3861,9.3564,9.3861,35600.0
2009-04-17 11:40:00,9.47,9.47,9.46,9.46,47600.0,9.3861,9.3861,9.3762,9.3762,47600.0
2009-04-17 11:45:00,9.46,9.46,9.45,9.46,42800.0,9.3762,9.3762,9.3663,9.3762,42800.0
2009-04-17 11:50:00,9.46,9.46,9.45,9.46,38400.0,9.3762,9.3762,9.3663,9.3762,38400.0
2009-04-17 11:55:00,9.46,9.46,9.46,9.46,31200.0,9.3762,9.3762,9.3762,9.3762,31200.0
2009-04-17 12:00:00,9.46,9.47,9.46,9.47,54400.0,9.3762,9.3861,9.3762,9.3861,54400.0
2009-04-17 12:05:00,9.47,9.49,9.47,9.49,36000.0,9.3861,9.406,9.3861,9.406,36000.0
2009-04-17 12:10:00,9.49,9.49,9.47,9.47,100800.0,9.406,9.406,9.3861,9.3861,100800.0
2009-04-17 12:15:00,9.47,9.48,9.47,9.48,61600.0,9.3861,9.396,9.3861,9.396,61600.0
2009-04-17 12:20:00,9.48,9.52,9.48,9.52,57600.0,9.396,9.4357,9.396,9.4357,57600.0
2009-04-17 12:25:00,9.52,9.53,9.51,9.53,46000.0,9.4357,9.4456,9.4258,9.4456,46000.0
2009-04-17 12:30:00,9.54,9.54,9.51,9.51,119600.0,9.4555,9.4555,9.4258,9.4258,119600.0
2009-04-17 12:35:00,9.5,9.51,9.49,9.51,45600.0,9.4159,9.4258,9.406,9.4258,45600.0
2009-04-17 12:40:00,9.51,9.53,9.51,9.52,44000.0,9.4258,9.4456,9.4258,9.4357,44000.0
2009-04-17 12:45:00,9.52,9.56,9.52,9.55,38000.0,9.4357,9.4753,9.4357,9.4654,38000.0
2009-04-17 12:50:00,9.55,9.56,9.55,9.56,33200.0,9.4654,9.4753,9.4654,9.4753,33200.0
2009-04-17 12:55:00,9.57,9.57,9.56,9.56,32000.0,9.4853,9.4853,9.4753,9.4753,32000.0
2009-04-17 13:00:00,9.56,9.57,9.55,9.56,44800.0,9.4753,9.4853,9.4654,9.4753,44800.0
2009-04-17 13:05:00,9.56,9.58,9.55,9.57,54400.0,9.4753,9.4952,9.4654,9.4853,54400.0
2009-04-17 13:10:00,9.57,9.58,9.56,9.58,26400.0,9.4853,9.4952,9.4753,9.4952,26400.0
2009-04-17 13:15:00,9.57,9.58,9.57,9.58,66400.0,9.4853,9.4952,9.4853,9.4952,66400.0
2009-04-17 13:20:00,9.58,9.59,9.57,9.58,50400.0,9.4952,9.5051,9.4853,9.4952,50400.0
2009-04-17 13:25:00,9.58,9.61,9.58,9.61,60400.0,9.4952,9.5249,9.4952,9.5249,60400.0
2009-04-17 13:30:00,9.61,9.61,9.58,9.59,32000.0,9.5249,9.5249,9.4952,9.5051,32000.0
2009-04-17 13:35:00,9.59,9.59,9.58,9.59,21200.0,9.5051,9.5051,9.4952,9.5051,21200.0
2009-04-17 13:40:00,9.58,9.59,9.58,9.59,8800.0,9.4952,9.5051,9.4952,9.5051,8800.0
2009-04-17 13:45:00,9.59,9.62,9.59,9.6,19600.0,9.5051,9.5348,9.5051,9.515,19600.0
2009-04-17 13:50:00,9.6,9.61,9.59,9.59,8800.0,9.515,9.5249,9.5051,9.5051,8800.0
2009-04-17 13:55:00,9.59,9.64,9.59,9.62,124000.0,9.5051,9.5546,9.5051,9.5348,124000.0
2009-04-17 14:00:00,9.62,9.63,9.62,9.62,22000.0,9.5348,9.5447,9.5348,9.5348,22000.0
2009-04-17 14:05:00,9.62,9.62,9.6,9.6,22400.0,9.5348,9.5348,9.515,9.515,22400.0
2009-04-17 14:10:00,9.61,9.63,9.61,9.62,23600.0,9.5249,9.5447,9.5249,9.5348,23600.0
2009-04-17 14:15:00,9.62,9.63,9.62,9.63,33200.0,9.5348,9.5447,9.5348,9.5447,33200.0
2009-04-17 14:20:00,9.63,9.65,9.62,9.65,39200.0,9.5447,9.5645,9.5348,9.5645,39200.0
2009-04-17 14:25:00,9.64,9.67,9.64,9.67,24400.0,9.5546,9.5844,9.5546,9.5844,24400.0
2009-04-17 14:30:00,9.67,9.68,9.66,9.67,46000.0,9.5844,9.5943,9.5745,9.5844,46000.0
2009-04-17 14:35:00,9.67,9.69,9.67,9.69,38800.0,9.5844,9.6042,9.5844,9.6042,38800.0
2009-04-17 14:40:00,9.69,9.7,9.67,9.68,29200.0,9.6042,9.6141,9.5844,9.5943,29200.0
2009-04-17 14:45:00,9.68,9.68,9.65,9.65,32400.0,9.5943,9.5943,9.5645,9.5645,32400.0
2009-04-17 14:50:00,9.65,9.65,9.62,9.62,29200.0,9.5645,9.5645,9.5348,9.5348,29200.0
2009-04-17 14:55:00,9.62,9.62,9.6,9.61,36800.0,9.5348,9.5348,9.515,9.5249,36800.0
2009-04-17 15:00:00,9.61,9.63,9.61,9.63,54400.0,9.5249,9.5447,9.5249,9.5447,54400.0
2009-04-17 15:05:00,9.63,9.63,9.61,9.62,31200.0,9.5447,9.5447,9.5249,9.5348,31200.0
2009-04-17 15:10:00,9.62,9.65,9.62,9.65,55600.0,9.5348,9.5645,9.5348,9.5645,55600.0
2009-04-17 15:15:00,9.65,9.65,9.64,9.64,59600.0,9.5645,9.5645,9.5546,9.5546,59600.0
2009-04-17 15:20:00,9.64,9.65,9.63,9.65,69200.0,9.5546,9.5645,9.5447,9.5645,69200.0
2009-04-17 15:25:00,9.65,9.66,9.63,9.65,60400.0,9.5645,9.5745,9.5447,9.5645,60400.0
2009-04-17 15:30:00,9.65,9.65,9.62,9.62,116000.0,9.5645,9.5645,9.5348,9.5348,116000.0
2009-04-17 15:35:00,9.63,9.63,9.61,9.62,132800.0,9.5447,9.5447,9.5249,9.5348,132800.0
2009-04-17 15:40:00,9.62,9.63,9.6,9.6,246400.0,9.5348,9.5447,9.515,9.515,246400.0
2009-04-17 15:45:00,9.6,9.61,9.59,9.6,247600.0,9.515,9.5249,9.5051,9.515,247600.0
2009-04-17 15:50:00,9.6,9.63,9.59,9.59,218400.0,9.515,9.5447,9.5051,9.5051,218400.0
2009-04-17 15:55:00,9.59,9.61,9.58,9.59,290400.0,9.5051,9.5249,9.4952,9.5051,290400.0
2009-04-20 09:30:00,9.38,9.38,9.16,9.18,323600.0,9.2969,9.2969,9.0789,9.0987,323600.0
2009-04-20 09:35:00,9.19,9.23,9.07,9.16,416800.0,9.1086,9.1483,8.9897,9.0789,416800.0
2009-04-20 09:40:00,9.17,9.18,9.03,9.08,166000.0,9.0888,9.0987,8.95,8.9996,166000.0
2009-04-20 09:45:00,9.09,9.12,9.08,9.09,90000.0,9.0095,9.0392,8.9996,9.0095,90000.0
2009-04-20 09:50:00,9.09,9.18,9.08,9.13,419600.0,9.0095,9.0987,8.9996,9.0491,419600.0
2009-04-20 09:55:00,9.13,9.15,9.1,9.12,115200.0,9.0491,9.069,9.0194,9.0392,115200.0
2009-04-20 10:00:00,9.1,9.13,9.06,9.13,152800.0,9.0194,9.0491,8.9798,9.0491,152800.0
2009-04-20 10:05:00,9.13,9.17,9.13,9.14,124000.0,9.0491,9.0888,9.0491,9.0591,124000.0
2009-04-20 10:10:00,9.13,9.14,9.1,9.13,361200.0,9.0491,9.0591,9.0194,9.0491,361200.0
2009-04-20 10:15:00,9.13,9.17,9.13,9.17,179200.0,9.0491,9.0888,9.0491,9.0888,179200.0
2009-04-20 10:20:00,9.16,9.17,9.15,9.16,60800.0,9.0789,9.0888,9.069,9.0789,60800.0
2009-04-20 10:25:00,9.16,9.16,9.11,9.11,46800.0,9.0789,9.0789,9.0293,9.0293,46800.0
2009-04-20 10:30:00,9.11,9.13,9.09,9.12,124800.0,9.0293,9.0491,9.0095,9.0392,124800.0
2009-04-20 10:35:00,9.12,9.16,9.12,9.15,85200.0,9.0392,9.0789,9.0392,9.069,85200.0
2009-04-20 10:40:00,9.15,9.16,9.15,9.16,56800.0,9.069,9.0789,9.069,9.0789,56800.0
2009-04-20 10:45:00,9.16,9.16,9.13,9.14,82800.0,9.0789,9.0789,9.0491,9.0591,82800.0
2009-04-20 10:50:00,9.14,9.2,9.14,9.2,72800.0,9.0591,9.1185,9.0591,9.1185,72800.0
2009-04-20 10:55:00,9.2,9.22,9.19,9.22,67200.0,9.1185,9.1384,9.1086,9.1384,67200.0
2009-04-20 11:00:00,9.22,9.24,9.22,9.22,101200.0,9.1384,9.1582,9.1384,9.1384,101200.0
2009-04-20 11:05:00,9.22,9.29,9.22,9.27,232400.0,9.1384,9.2077,9.1384,9.1879,232400.0
2009-04-20 11:10:00,9.27,9.29,9.23,9.26,106400.0,9.1879,9.2077,9.1483,9.178,106400.0
2009-04-20 11:15:00,9.27,9.29,9.26,9.28,31600.0,9.1879,9.2077,9.178,9.1978,31600.0
2009-04-20 11:20:00,9.29,9.35,9.28,9.34,85200.0,9.2077,9.2672,9.1978,9.2573,85200.0
2009-04-20 11:25:00,9.34,9.34,9.31,9.31,24400.0,9.2573,9.2573,9.2276,9.2276,24400.0
2009-04-20 11:30:00,9.31,9.32,9.3,9.3,38400.0,9.2276,9.2375,9.2176,9.2176,38400.0
2009-04-20 11:35:00,9.3,9.32,9.3,9.3,40800.0,9.2176,9.2375,9.2176,9.2176,40800.0
2009-04-20 11:40:00,9.3,9.3,9.29,9.3,29200.0,9.2176,9.2176,9.2077,9.2176,29200.0
2009-04-20 11:45:00,9.29,9.31,9.28,9.28,59600.0,9.2077,9.2276,9.1978,9.1978,59600.0
2009-04-20 11:50:00,9.28,9.3,9.27,9.3,173200.0,9.1978,9.2176,9.1879,9.2176,173200.0
2009-04-20 11:55:00,9.3,9.3,9.25,9.25,213600.0,9.2176,9.2176,9.1681,9.1681,213600.0
2009-04-20 12:00:00,9.25,9.26,9.24,9.25,44400.0,9.1681,9.178,9.1582,9.1681,44400.0
2009-04-20 12:05:00,9.25,9.26,9.25,9.26,16000.0,9.1681,9.178,9.1681,9.178,16000.0
2009-04-20 12:10:00,9.26,9.3,9.25,9.3,82000.0,9.178,9.2176,9.1681,9.2176,82000.0
2009-04-20 12:15:00,9.3,9.3,9.27,9.27,30800.0,9.2176,9.2176,9.1879,9.1879,30800.0
2009-04-20 12:20:00,9.27,9.28,9.27,9.27,24400.0,9.1879,9.1978,9.1879,9.1879,24400.0
2009-04-20 12:25:00,9.27,9.27,9.26,9.26,17200.0,9.1879,9.1879,9.178,9.178,17200.0
2009-04-20 12:30:00,9.26,9.26,9.25,9.25,11200.0,9.178,9.178,9.1681,9.1681,11200.0
2009-04-20 12:35:00,9.25,9.26,9.23,9.24,38800.0,9.1681,9.178,9.1483,9.1582,38800.0
2009-04-20 12:40:00,9.23,9.25,9.23,9.24,37600.0,9.1483,9.1681,9.1483,9.1582,37600.0
2009-04-20 12:45:00,9.24,9.27,9.24,9.27,23200.0,9.1582,9.1879,9.1582,9.1879,23200.0
2009-04-20 12:50:00,9.26,9.27,9.26,9.27,8400.0,9.178,9.1879,9.178,9.1879,8400.0
2009-04-20 12:55:00,9.28,9.3,9.28,9.3,18400.0,9.1978,9.2176,9.1978,9.2176,18400.0
2009-04-20 13:00:00,9.29,9.29,9.27,9.27,32800.0,9.2077,9.2077,9.1879,9.1879,32800.0
2009-04-20 13:05:00,9.27,9.27,9.24,9.24,14400.0,9.1879,9.1879,9.1582,9.1582,14400.0
2009-04-20 13:10:00,9.23,9.24,9.23,9.23,41200.0,9.1483,9.1582,9.1483,9.1483,41200.0
2009-04-20 13:15:00,9.23,9.23,9.22,9.22,41600.0,9.1483,9.1483,9.1384,9.1384,41600.0
2009-04-20 13:20:00,9.22,9.25,9.22,9.24,114000.0,9.1384,9.1681,9.1384,9.1582,114000.0
2009-04-20 13:25:00,9.24,9.25,9.24,9.24,13200.0,9.1582,9.1681,9.1582,9.1582,13200.0
2009-04-20 13:30:00,9.24,9.27,9.24,9.26,19200.0,9.1582,9.1879,9.1582,9.178,19200.0
2009-04-20 13:35:00,9.27,9.27,9.26,9.26,18400.0,9.1879,9.1879,9.178,9.178,18400.0
2009-04-20 13:40:00,9.26,9.28,9.26,9.26,13200.0,9.178,9.1978,9.178,9.178,13200.0
2009-04-20 13:45:00,9.26,9.28,9.26,9.26,18800.0,9.178,9.1978,9.178,9.178,18800.0
2009-04-20 13:50:00,9.26,9.28,9.25,9.28,34400.0,9.178,9.1978,9.1681,9.1978,34400.0
2009-04-20 13:55:00,9.28,9.3,9.28,9.29,15200.0,9.1978,9.2176,9.1978,9.2077,15200.0
2009-04-20 14:00:00,9.29,9.29,9.27,9.28,21200.0,9.2077,9.2077,9.1879,9.1978,21200.0
2009-04-20 14:05:00,9.28,9.28,9.28,9.28,15600.0,9.1978,9.1978,9.1978,9.1978,15600.0
2009-04-20 14:10:00,9.28,9.29,9.27,9.29,21200.0,9.1978,9.2077,9.1879,9.2077,21200.0
2009-04-20 14:15:00,9.28,9.3,9.28,9.3,11600.0,9.1978,9.2176,9.1978,9.2176,11600.0
2009-04-20 14:20:00,9.3,9.31,9.29,9.31,25600.0,9.2176,9.2276,9.2077,9.2276,25600.0
2009-04-20 14:25:00,9.31,9.31,9.28,9.29,39600.0,9.2276,9.2276,9.1978,9.2077,39600.0
2009-04-20 14:30:00,9.29,9.29,9.27,9.27,27200.0,9.2077,9.2077,9.1879,9.1879,27200.0
2009-04-20 14:35:00,9.27,9.27,9.25,9.25,14800.0,9.1879,9.1879,9.1681,9.1681,14800.0
2009-04-20 14:40:00,9.25,9.28,9.25,9.28,32000.0,9.1681,9.1978,9.1681,9.1978,32000.0
2009-04-20 14:45:00,9.28,9.29,9.28,9.28,16400.0,9.1978,9.2077,9.1978,9.1978,16400.0
2009-04-20 14:50:00,9.28,9.29,9.25,9.25,44000.0,9.1978,9.2077,9.1681,9.1681,44000.0
2009-04-20 14:55:00,9.24,9.25,9.23,9.24,128800.0,9.1582,9.1681,9.1483,9.1582,128800.0
2009-04-20 15:00:00,9.25,9.26,9.24,9.24,92800.0,9.1681,9.178,9.1582,9.1582,92800.0
2009-04-20 15:05:00,9.24,9.24,9.21,9.22,142400.0,9.1582,9.1582,9.1284,9.1384,142400.0
2009-04-20 15:10:00,9.22,9.25,9.22,9.23,134000.0,9.1384,9.1681,9.1384,9.1483,134000.0
2009-04-20 15:15:00,9.23,9.25,9.2,9.2,117600.0,9.1483,9.1681,9.1185,9.1185,117600.0
2009-04-20 15:20:00,9.2,9.21,9.19,9.2,129600.0,9.1185,9.1284,9.1086,9.1185,129600.0
2009-04-20 15:25:00,9.2,9.22,9.19,9.21,107200.0,9.1185,9.1384,9.1086,9.1284,107200.0
2009-04-20 15:30:00,9.21,9.26,9.21,9.26,185200.0,9.1284,9.178,9.1284,9.178,185200.0
2009-04-20 15:35:00,9.26,9.26,9.24,9.25,106000.0,9.178,9.178,9.1582,9.1681,106000.0
2009-04-20 15:40:00,9.25,9.28,9.24,9.25,157200.0,9.1681,9.1978,9.1582,9.1681,157200.0
2009-04-20 15:45:00,9.25,9.29,9.25,9.27,141600.0,9.1681,9.2077,9.1681,9.1879,141600.0
2009-04-20 15:50:00,9.27,9.27,9.25,9.26,174800.0,9.1879,9.1879,9.1681,9.178,174800.0
2009-04-20 15:55:00,9.26,9.27,9.25,9.26,365200.0,9.178,9.1879,9.1681,9.178,365200.0
2009-04-21 09:30:00,9.19,9.32,9.19,9.32,98400.0,9.1086,9.2375,9.1086,9.2375,98400.0
2009-04-21 09:35:00,9.31,9.37,9.29,9.35,114800.0,9.2276,9.287,9.2077,9.2672,114800.0
2009-04-21 09:40:00,9.36,9.5,9.36,9.44,142800.0,9.2771,9.4159,9.2771,9.3564,142800.0
2009-04-21 09:45:00,9.45,9.51,9.45,9.51,209200.0,9.3663,9.4258,9.3663,9.4258,209200.0
2009-04-21 09:50:00,9.51,9.57,9.48,9.48,232800.0,9.4258,9.4853,9.396,9.396,232800.0
2009-04-21 09:55:00,9.49,9.49,9.45,9.48,98800.0,9.406,9.406,9.3663,9.396,98800.0
2009-04-21 10:00:00,9.47,9.5,9.44,9.46,42800.0,9.3861,9.4159,9.3564,9.3762,42800.0
2009-04-21 10:05:00,9.46,9.48,9.44,9.47,76000.0,9.3762,9.396,9.3564,9.3861,76000.0
2009-04-21 10:10:00,9.48,9.48,9.43,9.45,49600.0,9.396,9.396,9.3465,9.3663,49600.0
2009-04-21 10:15:00,9.45,9.47,9.43,9.43,85200.0,9.3663,9.3861,9.3465,9.3465,85200.0
2009-04-21 10:20:00,9.43,9.46,9.41,9.46,61600.0,9.3465,9.3762,9.3267,9.3762,61600.0
2009-04-21 10:25:00,9.45,9.45,9.44,9.44,39600.0,9.3663,9.3663,9.3564,9.3564,39600.0
2009-04-21 10:30:00,9.44,9.44,9.38,9.39,136000.0,9.3564,9.3564,9.2969,9.3068,136000.0
2009-04-21 10:35:00,9.39,9.4,9.38,9.4,100400.0,9.3068,9.3168,9.2969,9.3168,100400.0
2009-04-21 10:40:00,9.4,9.4,9.37,9.39,61600.0,9.3168,9.3168,9.287,9.3068,61600.0
2009-04-21 10:45:00,9.39,9.4,9.38,9.38,82400.0,9.3068,9.3168,9.2969,9.2969,82400.0
2009-04-21 10:50:00,9.38,9.38,9.35,9.37,70400.0,9.2969,9.2969,9.2672,9.287,70400.0
2009-04-21 10:55:00,9.37,9.38,9.36,9.38,64000.0,9.287,9.2969,9.2771,9.2969,64000.0
2009-04-21 11:00:00,9.38,9.4,9.37,9.39,108000.0,9.2969,9.3168,9.287,9.3068,108000.0
2009-04-21 11:05:00,9.38,9.39,9.38,9.38,54800.0,9.2969,9.3068,9.2969,9.2969,54800.0
2009-04-21 11:10:00,9.38,9.44,9.38,9.43,94000.0,9.2969,9.3564,9.2969,9.3465,94000.0
2009-04-21 11:15:00,9.44,9.47,9.44,9.47,38800.0,9.3564,9.3861,9.3564,9.3861,38800.0
2009-04-21 11:20:00,9.47,9.49,9.46,9.48,78800.0,9.3861,9.406,9.3762,9.396,78800.0
2009-04-21 11:25:00,9.48,9.5,9.47,9.49,97600.0,9.396,9.4159,9.3861,9.406,97600.0
2009-04-21 11:30:00,9.49,9.52,9.49,9.51,126400.0,9.406,9.4357,9.406,9.4258,126400.0
2009-04-21 11:35:00,9.51,9.51,9.47,9.47,48400.0,9.4258,9.4258,9.3861,9.3861,48400.0
2009-04-21 11:40:00,9.48,9.52,9.47,9.51,47600.0,9.396,9.4357,9.3861,9.4258,47600.0
2009-04-21 11:45:00,9.52,9.54,9.52,9.54,42400.0,9.4357,9.4555,9.4357,9.4555,42400.0
2009-04-21 11:50:00,9.54,9.55,9.51,9.54,86400.0,9.4555,9.4654,9.4258,9.4555,86400.0
2009-04-21 11:55:00,9.53,9.56,9.53,9.55,58000.0,9.4456,9.4753,9.4456,9.4654,58000.0
2009-04-21 12:00:00,9.55,9.56,9.54,9.55,50400.0,9.4654,9.4753,9.4555,9.4654,50400.0
2009-04-21 12:05:00,9.55,9.62,9.55,9.62,185600.0,9.4654,9.5348,9.4654,9.5348,185600.0
2009-04-21 12:10:00,9.62,9.65,9.61,9.65,133600.0,9.5348,9.5645,9.5249,9.5645,133600.0
2009-04-21 12:15:00,9.65,9.67,9.64,9.65,269200.0,9.5645,9.5844,9.5546,9.5645,269200.0
2009-04-21 12:20:00,9.64,9.66,9.61,9.65,58800.0,9.5546,9.5745,9.5249,9.5645,58800.0
2009-04-21 12:25:00,9.65,9.69,9.65,9.68,140800.0,9.5645,9.6042,9.5645,9.5943,140800.0
2009-04-21 12:30:00,9.67,9.68,9.66,9.67,85200.0,9.5844,9.5943,9.5745,9.5844,85200.0
2009-04-21 12:35:00,9.66,9.67,9.62,9.65,62800.0,9.5745,9.5844,9.5348,9.5645,62800.0
2009-04-21 12:40:00,9.65,9.66,9.64,9.65,47600.0,9.5645,9.5745,9.5546,9.5645,47600.0
2009-04-21 12:45:00,9.64,9.67,9.63,9.67,51200.0,9.5546,9.5844,9.5447,9.5844,51200.0
2009-04-21 12:50:00,9.67,9.69,9.66,9.68,66000.0,9.5844,9.6042,9.5745,9.5943,66000.0
2009-04-21 12:55:00,9.68,9.7,9.66,9.67,176000.0,9.5943,9.6141,9.5745,9.5844,176000.0
2009-04-21 13:00:00,9.66,9.66,9.62,9.63,74800.0,9.5745,9.5745,9.5348,9.5447,74800.0
2009-04-21 13:05:00,9.63,9.65,9.63,9.65,38800.0,9.5447,9.5645,9.5447,9.5645,38800.0
2009-04-21 13:10:00,9.65,9.68,9.65,9.65,37200.0,9.5645,9.5943,9.5645,9.5645,37200.0
2009-04-21 13:15:00,9.65,9.65,9.61,9.61,25600.0,9.5645,9.5645,9.5249,9.5249,25600.0
2009-04-21 13:20:00,9.61,9.63,9.59,9.63,78400.0,9.5249,9.5447,9.5051,9.5447,78400.0
2009-04-21 13:25:00,9.63,9.65,9.62,9.64,63200.0,9.5447,9.5645,9.5348,9.5546,63200.0
2009-04-21 13:30:00,9.64,9.64,9.63,9.63,52000.0,9.5546,9.5546,9.5447,9.5447,52000.0
2009-04-21 13:35:00,9.63,9.63,9.63,9.63,36400.0,9.5447,9.5447,9.5447,9.5447,36400.0
2009-04-21 13:40:00,9.63,9.65,9.62,9.62,62800.0,9.5447,9.5645,9.5348,9.5348,62800.0
2009-04-21 13:45:00,9.62,9.63,9.62,9.63,45200.0,9.5348,9.5447,9.5348,9.5447,45200.0
2009-04-21 13:50:00,9.63,9.63,9.59,9.6,49600.0,9.5447,9.5447,9.5051,9.515,49600.0
2009-04-21 13:55:00,9.6,9.63,9.6,9.61,50400.0,9.515,9.5447,9.515,9.5249,50400.0
2009-04-21 14:00:00,9.61,9.63,9.6,9.61,63200.0,9.5249,9.5447,9.515,9.5249,63200.0
2009-04-21 14:05:00,9.61,9.62,9.6,9.62,143200.0,9.5249,9.5348,9.515,9.5348,143200.0
2009-04-21 14:10:00,9.62,9.62,9.56,9.56,67600.0,9.5348,9.5348,9.4753,9.4753,67600.0
2009-04-21 14:15:00,9.56,9.58,9.55,9.58,98000.0,9.4753,9.4952,9.4654,9.4952,98000.0
2009-04-21 14:20:00,9.58,9.59,9.56,9.56,58400.0,9.4952,9.5051,9.4753,9.4753,58400.0
2009-04-21 14:25:00,9.56,9.58,9.56,9.58,76800.0,9.4753,9.4952,9.4753,9.4952,76800.0
2009-04-21 14:30:00,9.58,9.59,9.58,9.58,68000.0,9.4952,9.5051,9.4952,9.4952,68000.0
2009-04-21 14:35:00,9.59,9.6,9.58,9.58,33200.0,9.5051,9.515,9.4952,9.4952,33200.0
2009-04-21 14:40:00,9.58,9.6,9.58,9.59,40400.0,9.4952,9.515,9.4952,9.5051,40400.0
2009-04-21 14:45:00,9.59,9.63,9.58,9.58,44800.0,9.5051,9.5447,9.4952,9.4952,44800.0
2009-04-21 14:50:00,9.58,9.59,9.55,9.56,46400.0,9.4952,9.5051,9.4654,9.4753,46400.0
2009-04-21 14:55:00,9.56,9.58,9.56,9.56,34000.0,9.4753,9.4952,9.4753,9.4753,34000.0
2009-04-21 15:00:00,9.56,9.57,9.55,9.57,98400.0,9.4753,9.4853,9.4654,9.4853,98400.0
2009-04-21 15:05:00,9.58,9.61,9.56,9.6,85200.0,9.4952,9.5249,9.4753,9.515,85200.0
2009-04-21 15:10:00,9.61,9.62,9.6,9.62,93600.0,9.5249,9.5348,9.515,9.5348,93600.0
2009-04-21 15:15:00,9.62,9.65,9.62,9.65,162400.0,9.5348,9.5645,9.5348,9.5645,162400.0
2009-04-21 15:20:00,9.65,9.66,9.63,9.65,143600.0,9.5645,9.5745,9.5447,9.5645,143600.0
2009-04-21 15:25:00,9.65,9.67,9.63,9.63,122000.0,9.5645,9.5844,9.5447,9.5447,122000.0
2009-04-21 15:30:00,9.63,9.64,9.61,9.63,131200.0,9.5447,9.5546,9.5249,9.5447,131200.0
2009-04-21 15:35:00,9.63,9.63,9.59,9.61,149200.0,9.5447,9.5447,9.5051,9.5249,149200.0
2009-04-21 15:40:00,9.61,9.64,9.57,9.62,275600.0,9.5249,9.5546,9.4853,9.5348,275600.0
2009-04-21 15:45:00,9.63,9.66,9.61,9.65,239200.0,9.5447,9.5745,9.5249,9.5645,239200.0
2009-04-21 15:50:00,9.65,9.69,9.65,9.68,306400.0,9.5645,9.6042,9.5645,9.5943,306400.0
2009-04-21 15:55:00,9.68,9.71,9.68,9.69,492400.0,9.5943,9.624,9.5943,9.6042,492400.0
2009-04-22 09:30:00,9.67,9.67,9.55,9.66,82800.0,9.5844,9.5844,9.4654,9.5745,82800.0
2009-04-22 09:35:00,9.66,9.72,9.65,9.69,46000.0,9.5745,9.6339,9.5645,9.6042,46000.0
2009-04-22 09:40:00,9.69,9.69,9.65,9.67,56400.0,9.6042,9.6042,9.5645,9.5844,56400.0
2009-04-22 09:45:00,9.67,9.67,9.62,9.64,40800.0,9.5844,9.5844,9.5348,9.5546,40800.0
2009-04-22 09:50:00,9.64,9.7,9.62,9.69,112400.0,9.5546,9.6141,9.5348,9.6042,112400.0
2009-04-22 09:55:00,9.69,9.75,9.69,9.74,97600.0,9.6042,9.6637,9.6042,9.6537,97600.0
2009-04-22 10:00:00,9.75,9.87,9.74,9.83,194000.0,9.6637,9.7826,9.6537,9.7429,194000.0
2009-04-22 10:05:00,9.83,9.84,9.8,9.8,102000.0,9.7429,9.7529,9.7132,9.7132,102000.0
2009-04-22 10:10:00,9.81,9.86,9.8,9.86,90800.0,9.7231,9.7727,9.7132,9.7727,90800.0
2009-04-22 10:15:00,9.86,9.89,9.85,9.89,99600.0,9.7727,9.8024,9.7628,9.8024,99600.0
2009-04-22 10:20:00,9.89,9.93,9.88,9.93,128800.0,9.8024,9.8421,9.7925,9.8421,128800.0
2009-04-22 10:25:00,9.93,9.96,9.93,9.93,108800.0,9.8421,9.8718,9.8421,9.8421,108800.0
2009-04-22 10:30:00,9.94,9.94,9.88,9.88,106000.0,9.852,9.852,9.7925,9.7925,106000.0
2009-04-22 10:35:00,9.89,9.91,9.89,9.9,137200.0,9.8024,9.8222,9.8024,9.8123,137200.0
2009-04-22 10:40:00,9.9,9.91,9.85,9.86,85600.0,9.8123,9.8222,9.7628,9.7727,85600.0
2009-04-22 10:45:00,9.86,9.9,9.86,9.87,106400.0,9.7727,9.8123,9.7727,9.7826,106400.0
2009-04-22 10:50:00,9.86,9.88,9.86,9.87,66800.0,9.7727,9.7925,9.7727,9.7826,66800.0
2009-04-22 10:55:00,9.88,9.94,9.85,9.85,76000.0,9.7925,9.852,9.7628,9.7628,76000.0
2009-04-22 11:00:00,9.85,9.86,9.84,9.84,110400.0,9.7628,9.7727,9.7529,9.7529,110400.0
2009-04-22 11:05:00,9.85,9.87,9.82,9.86,52000.0,9.7628,9.7826,9.733,9.7727,52000.0
2009-04-22 11:10:00,9.86,9.87,9.85,9.85,25200.0,9.7727,9.7826,9.7628,9.7628,25200.0
2009-04-22 11:15:00,9.86,9.91,9.86,9.91,62400.0,9.7727,9.8222,9.7727,9.8222,62400.0
2009-04-22 11:20:00,9.92,9.93,9.89,9.9,33600.0,9.8322,9.8421,9.8024,9.8123,33600.0
2009-04-22 11:25:00,9.9,9.91,9.88,9.91,48800.0,9.8123,9.8222,9.7925,9.8222,48800.0
2009-04-22 11:30:00,9.91,9.99,9.91,9.97,298400.0,9.8222,9.9015,9.8222,9.8817,298400.0
2009-04-22 11:35:00,9.97,10.0,9.97,10.0,50000.0,9.8817,9.9114,9.8817,9.9114,50000.0
2009-04-22 11:40:00,10.0,10.08,10.0,10.04,404000.0,9.9114,9.9907,9.9114,9.9511,404000.0
2009-04-22 11:45:00,10.04,10.04,10.02,10.03,218800.0,9.9511,9.9511,9.9313,9.9412,218800.0
2009-04-22 11:50:00,10.03,10.05,10.03,10.04,74800.0,9.9412,9.961,9.9412,9.9511,74800.0
2009-04-22 11:55:00,10.04,10.11,10.04,10.11,144000.0,9.9511,10.0205,9.9511,10.0205,144000.0
2009-04-22 12:00:00,10.11,10.19,10.11,10.18,249600.0,10.0205,10.0998,10.0205,10.0898,249600.0
2009-04-22 12:05:00,10.18,10.19,10.11,10.12,168400.0,10.0898,10.0998,10.0205,10.0304,168400.0
2009-04-22 12:10:00,10.11,10.12,10.09,10.09,83200.0,10.0205,10.0304,10.0006,10.0006,83200.0
2009-04-22 12:15:00,10.09,10.09,10.04,10.04,50400.0,10.0006,10.0006,9.9511,9.9511,50400.0
2009-04-22 12:20:00,10.04,10.07,10.03,10.07,57200.0,9.9511,9.9808,9.9412,9.9808,57200.0
2009-04-22 12:25:00,10.07,10.07,10.02,10.04,79200.0,9.9808,9.9808,9.9313,9.9511,79200.0
2009-04-22 12:30:00,10.04,10.04,10.0,10.0,83600.0,9.9511,9.9511,9.9114,9.9114,83600.0
2009-04-22 12:35:00,10.0,10.01,9.99,10.01,69200.0,9.9114,9.9214,9.9015,9.9214,69200.0
2009-04-22 12:40:00,10.01,10.03,9.99,10.01,50400.0,9.9214,9.9412,9.9015,9.9214,50400.0
2009-04-22 12:45:00,10.0,10.01,9.97,9.98,81600.0,9.9114,9.9214,9.8817,9.8916,81600.0
2009-04-22 12:50:00,9.97,9.99,9.94,9.96,64800.0,9.8817,9.9015,9.852,9.8718,64800.0
2009-04-22 12:55:00,9.96,9.99,9.96,9.97,28000.0,9.8718,9.9015,9.8718,9.8817,28000.0
2009-04-22 13:00:00,9.97,9.99,9.97,9.99,46800.0,9.8817,9.9015,9.8817,9.9015,46800.0
2009-04-22 13:05:00,9.99,10.03,9.99,10.01,63200.0,9.9015,9.9412,9.9015,9.9214,63200.0
2009-04-22 13:10:00,10.01,10.01,9.96,10.0,39200.0,9.9214,9.9214,9.8718,9.9114,39200.0
2009-04-22 13:15:00,10.0,10.02,10.0,10.01,51600.0,9.9114,9.9313,9.9114,9.9214,51600.0
2009-04-22 13:20:00,10.01,10.02,10.0,10.0,25600.0,9.9214,9.9313,9.9114,9.9114,25600.0
2009-04-22 13:25:00,10.01,10.02,10.0,10.0,71200.0,9.9214,9.9313,9.9114,9.9114,71200.0
2009-04-22 13:30:00,10.0,10.02,9.99,10.02,114800.0,9.9114,9.9313,9.9015,9.9313,114800.0
2009-04-22 13:35:00,10.02,10.02,10.0,10.01,93600.0,9.9313,9.9313,9.9114,9.9214,93600.0
2009-04-22 13:40:00,10.0,10.01,9.99,9.99,37200.0,9.9114,9.9214,9.9015,9.9015,37200.0
2009-04-22 13:45:00,9.99,10.0,9.98,10.0,32400.0,9.9015,9.9114,9.8916,9.9114,32400.0
2009-04-22 13:50:00,10.0,10.01,10.0,10.0,64800.0,9.9114,9.9214,9.9114,9.9114,64800.0
2009-04-22 13:55:00,10.0,10.0,9.96,9.98,52400.0,9.9114,9.9114,9.8718,9.8916,52400.0
2009-04-22 14:00:00,9.98,9.99,9.97,9.99,38800.0,9.8916,9.9015,9.8817,9.9015,38800.0
2009-04-22 14:05:00,9.99,10.01,9.98,10.0,63200.0,9.9015,9.9214,9.8916,9.9114,63200.0
2009-04-22 14:10:00,10.0,10.03,9.99,10.03,80400.0,9.9114,9.9412,9.9015,9.9412,80400.0
2009-04-22 14:15:00,10.03,10.06,10.03,10.05,69200.0,9.9412,9.9709,9.9412,9.961,69200.0
2009-04-22 14:20:00,10.05,10.07,10.05,10.07,70400.0,9.961,9.9808,9.961,9.9808,70400.0
2009-04-22 14:25:00,10.07,10.08,10.06,10.07,68400.0,9.9808,9.9907,9.9709,9.9808,68400.0
2009-04-22 14:30:00,10.07,10.11,10.07,10.1,78000.0,9.9808,10.0205,9.9808,10.0106,78000.0
2009-04-22 14:35:00,10.1,10.12,10.1,10.11,65600.0,10.0106,10.0304,10.0106,10.0205,65600.0
2009-04-22 14:40:00,10.11,10.13,10.11,10.12,102000.0,10.0205,10.0403,10.0205,10.0304,102000.0
2009-04-22 14:45:00,10.12,10.12,10.1,10.1,124800.0,10.0304,10.0304,10.0106,10.0106,124800.0
2009-04-22 14:50:00,10.11,10.13,10.1,10.1,158800.0,10.0205,10.0403,10.0106,10.0106,158800.0
2009-04-22 14:55:00,10.09,10.11,10.07,10.08,80400.0,10.0006,10.0205,9.9808,9.9907,80400.0
2009-04-22 15:00:00,10.07,10.08,10.05,10.08,112400.0,9.9808,9.9907,9.961,9.9907,112400.0
2009-04-22 15:05:00,10.08,10.09,10.06,10.07,56400.0,9.9907,10.0006,9.9709,9.9808,56400.0
2009-04-22 15:10:00,10.08,10.11,10.07,10.08,286000.0,9.9907,10.0205,9.9808,9.9907,286000.0
2009-04-22 15:15:00,10.08,10.08,10.03,10.04,285200.0,9.9907,9.9907,9.9412,9.9511,285200.0
2009-04-22 15:20:00,10.04,10.1,10.04,10.09,230400.0,9.9511,10.0106,9.9511,10.0006,230400.0
2009-04-22 15:25:00,10.09,10.1,10.06,10.08,290000.0,10.0006,10.0106,9.9709,9.9907,290000.0
2009-04-22 15:30:00,10.07,10.1,10.04,10.09,175600.0,9.9808,10.0106,9.9511,10.0006,175600.0
2009-04-22 15:35:00,10.09,10.1,10.03,10.05,195200.0,10.0006,10.0106,9.9412,9.961,195200.0
2009-04-22 15:40:00,10.05,10.07,10.0,10.04,314000.0,9.961,9.9808,9.9114,9.9511,314000.0
2009-04-22 15:45:00,10.04,10.05,9.97,9.99,323600.0,9.9511,9.961,9.8817,9.9015,323600.0
2009-04-22 15:50:00,9.99,10.01,9.97,10.0,409600.0,9.9015,9.9214,9.8817,9.9114,409600.0
2009-04-22 15:55:00,10.0,10.02,9.93,10.0,992800.0,9.9114,9.9313,9.8421,9.9114,992800.0
2009-04-23 09:30:00,9.9,9.92,9.74,9.77,146000.0,9.8123,9.8322,9.6537,9.6835,146000.0
2009-04-23 09:35:00,9.77,9.84,9.76,9.8,724800.0,9.6835,9.7529,9.6736,9.7132,724800.0
2009-04-23 09:40:00,9.8,9.83,9.78,9.81,97200.0,9.7132,9.7429,9.6934,9.7231,97200.0
2009-04-23 09:45:00,9.81,9.83,9.76,9.76,141200.0,9.7231,9.7429,9.6736,9.6736,141200.0
2009-04-23 09:50:00,9.75,9.76,9.67,9.67,149200.0,9.6637,9.6736,9.5844,9.5844,149200.0
2009-04-23 09:55:00,9.67,9.67,9.63,9.63,84400.0,9.5844,9.5844,9.5447,9.5447,84400.0
2009-04-23 10:00:00,9.63,9.63,9.51,9.59,166800.0,9.5447,9.5447,9.4258,9.5051,166800.0
2009-04-23 10:05:00,9.58,9.62,9.57,9.58,122000.0,9.4952,9.5348,9.4853,9.4952,122000.0
2009-04-23 10:10:00,9.58,9.64,9.58,9.6,101200.0,9.4952,9.5546,9.4952,9.515,101200.0
2009-04-23 10:15:00,9.59,9.6,9.55,9.59,156000.0,9.5051,9.515,9.4654,9.5051,156000.0
2009-04-23 10:20:00,9.59,9.63,9.56,9.62,64800.0,9.5051,9.5447,9.4753,9.5348,64800.0
2009-04-23 10:25:00,9.63,9.64,9.59,9.64,172400.0,9.5447,9.5546,9.5051,9.5546,172400.0
2009-04-23 10:30:00,9.63,9.65,9.61,9.65,98400.0,9.5447,9.5645,9.5249,9.5645,98400.0
2009-04-23 10:35:00,9.65,9.71,9.65,9.66,134000.0,9.5645,9.624,9.5645,9.5745,134000.0
2009-04-23 10:40:00,9.66,9.68,9.62,9.62,82800.0,9.5745,9.5943,9.5348,9.5348,82800.0
2009-04-23 10:45:00,9.62,9.65,9.61,9.64,48400.0,9.5348,9.5645,9.5249,9.5546,48400.0
2009-04-23 10:50:00,9.65,9.66,9.63,9.65,55600.0,9.5645,9.5745,9.5447,9.5645,55600.0
2009-04-23 10:55:00,9.65,9.67,9.6,9.62,123200.0,9.5645,9.5844,9.515,9.5348,123200.0
2009-04-23 11:00:00,9.62,9.63,9.59,9.62,72400.0,9.5348,9.5447,9.5051,9.5348,72400.0
2009-04-23 11:05:00,9.63,9.65,9.62,9.62,44800.0,9.5447,9.5645,9.5348,9.5348,44800.0
2009-04-23 11:10:00,9.62,9.66,9.59,9.59,136000.0,9.5348,9.5745,9.5051,9.5051,136000.0
2009-04-23 11:15:00,9.6,9.62,9.59,9.6,77600.0,9.515,9.5348,9.5051,9.515,77600.0
2009-04-23 11:20:00,9.6,9.65,9.6,9.62,113200.0,9.515,9.5645,9.515,9.5348,113200.0
2009-04-23 11:25:00,9.62,9.65,9.61,9.63,78400.0,9.5348,9.5645,9.5249,9.5447,78400.0
2009-04-23 11:30:00,9.63,9.65,9.6,9.63,56400.0,9.5447,9.5645,9.515,9.5447,56400.0
2009-04-23 11:35:00,9.63,9.64,9.6,9.6,48800.0,9.5447,9.5546,9.515,9.515,48800.0
2009-04-23 11:40:00,9.6,9.62,9.59,9.61,78000.0,9.515,9.5348,9.5051,9.5249,78000.0
2009-04-23 11:45:00,9.61,9.63,9.59,9.59,94000.0,9.5249,9.5447,9.5051,9.5051,94000.0
2009-04-23 11:50:00,9.6,9.6,9.6,9.6,77600.0,9.515,9.515,9.515,9.515,77600.0
2009-04-23 11:55:00,9.6,9.6,9.56,9.58,99600.0,9.515,9.515,9.4753,9.4952,99600.0
2009-04-23 12:00:00,9.58,9.61,9.58,9.6,62800.0,9.4952,9.5249,9.4952,9.515,62800.0
2009-04-23 12:05:00,9.6,9.6,9.59,9.6,44000.0,9.515,9.515,9.5051,9.515,44000.0
2009-04-23 12:10:00,9.59,9.65,9.59,9.63,88400.0,9.5051,9.5645,9.5051,9.5447,88400.0
2009-04-23 12:15:00,9.64,9.66,9.64,9.64,121600.0,9.5546,9.5745,9.5546,9.5546,121600.0
2009-04-23 12:20:00,9.64,9.65,9.64,9.65,132000.0,9.5546,9.5645,9.5546,9.5645,132000.0
2009-04-23 12:25:00,9.64,9.65,9.64,9.65,110000.0,9.5546,9.5645,9.5546,9.5645,110000.0
2009-04-23 12:30:00,9.65,9.65,9.63,9.64,85200.0,9.5645,9.5645,9.5447,9.5546,85200.0
2009-04-23 12:35:00,9.64,9.65,9.63,9.64,51200.0,9.5546,9.5645,9.5447,9.5546,51200.0
2009-04-23 12:40:00,9.65,9.67,9.64,9.65,302000.0,9.5645,9.5844,9.5546,9.5645,302000.0
2009-04-23 12:45:00,9.64,9.66,9.64,9.64,30800.0,9.5546,9.5745,9.5546,9.5546,30800.0
2009-04-23 12:50:00,9.64,9.66,9.63,9.65,29600.0,9.5546,9.5745,9.5447,9.5645,29600.0
2009-04-23 12:55:00,9.65,9.69,9.65,9.66,102000.0,9.5645,9.6042,9.5645,9.5745,102000.0
2009-04-23 13:00:00,9.66,9.72,9.66,9.7,98800.0,9.5745,9.6339,9.5745,9.6141,98800.0
2009-04-23 13:05:00,9.7,9.71,9.68,9.69,65200.0,9.6141,9.624,9.5943,9.6042,65200.0
2009-04-23 13:10:00,9.69,9.69,9.65,9.67,49200.0,9.6042,9.6042,9.5645,9.5844,49200.0
2009-04-23 13:15:00,9.67,9.72,9.66,9.71,57600.0,9.5844,9.6339,9.5745,9.624,57600.0
2009-04-23 13:20:00,9.71,9.73,9.71,9.72,49600.0,9.624,9.6438,9.624,9.6339,49600.0
2009-04-23 13:25:00,9.72,9.75,9.72,9.74,88400.0,9.6339,9.6637,9.6339,9.6537,88400.0
2009-04-23 13:30:00,9.74,9.74,9.69,9.71,42400.0,9.6537,9.6537,9.6042,9.624,42400.0
2009-04-23 13:35:00,9.72,9.75,9.71,9.73,64000.0,9.6339,9.6637,9.624,9.6438,64000.0
2009-04-23 13:40:00,9.73,9.75,9.71,9.74,67200.0,9.6438,9.6637,9.624,9.6537,67200.0
2009-04-23 13:45:00,9.74,9.75,9.72,9.74,64400.0,9.6537,9.6637,9.6339,9.6537,64400.0
2009-04-23 13:50:00,9.74,9.74,9.72,9.73,66400.0,9.6537,9.6537,9.6339,9.6438,66400.0
2009-04-23 13:55:00,9.73,9.76,9.73,9.75,90000.0,9.6438,9.6736,9.6438,9.6637,90000.0
2009-04-23 14:00:00,9.76,9.76,9.71,9.74,85200.0,9.6736,9.6736,9.624,9.6537,85200.0
2009-04-23 14:05:00,9.74,9.75,9.73,9.73,39600.0,9.6537,9.6637,9.6438,9.6438,39600.0
2009-04-23 14:10:00,9.73,9.75,9.72,9.75,47600.0,9.6438,9.6637,9.6339,9.6637,47600.0
2009-04-23 14:15:00,9.75,9.76,9.74,9.75,165600.0,9.6637,9.6736,9.6537,9.6637,165600.0
2009-04-23 14:20:00,9.75,9.75,9.73,9.74,64000.0,9.6637,9.6637,9.6438,9.6537,64000.0
2009-04-23 14:25:00,9.74,9.77,9.73,9.76,105600.0,9.6537,9.6835,9.6438,9.6736,105600.0
2009-04-23 14:30:00,9.77,9.78,9.76,9.76,67200.0,9.6835,9.6934,9.6736,9.6736,67200.0
2009-04-23 14:35:00,9.77,9.81,9.75,9.81,94400.0,9.6835,9.7231,9.6637,9.7231,94400.0
2009-04-23 14:40:00,9.81,9.82,9.79,9.79,118800.0,9.7231,9.733,9.7033,9.7033,118800.0
2009-04-23 14:45:00,9.79,9.81,9.79,9.81,116800.0,9.7033,9.7231,9.7033,9.7231,116800.0
2009-04-23 14:50:00,9.81,9.82,9.79,9.8,110400.0,9.7231,9.733,9.7033,9.7132,110400.0
2009-04-23 14:55:00,9.79,9.8,9.76,9.78,96000.0,9.7033,9.7132,9.6736,9.6934,96000.0
2009-04-23 15:00:00,9.79,9.79,9.74,9.77,154000.0,9.7033,9.7033,9.6537,9.6835,154000.0
2009-04-23 15:05:00,9.77,9.78,9.74,9.76,168400.0,9.6835,9.6934,9.6537,9.6736,168400.0
2009-04-23 15:10:00,9.76,9.76,9.72,9.74,148800.0,9.6736,9.6736,9.6339,9.6537,148800.0
2009-04-23 15:15:00,9.74,9.75,9.72,9.72,152800.0,9.6537,9.6637,9.6339,9.6339,152800.0
2009-04-23 15:20:00,9.72,9.77,9.7,9.77,224800.0,9.6339,9.6835,9.6141,9.6835,224800.0
2009-04-23 15:25:00,9.76,9.77,9.73,9.75,152400.0,9.6736,9.6835,9.6438,9.6637,152400.0
2009-04-23 15:30:00,9.75,9.8,9.72,9.74,242800.0,9.6637,9.7132,9.6339,9.6537,242800.0
2009-04-23 15:35:00,9.74,9.76,9.72,9.75,143200.0,9.6537,9.6736,9.6339,9.6637,143200.0
2009-04-23 15:40:00,9.74,9.81,9.74,9.8,198800.0,9.6537,9.7231,9.6537,9.7132,198800.0
2009-04-23 15:45:00,9.8,9.81,9.76,9.77,217600.0,9.7132,9.7231,9.6736,9.6835,217600.0
2009-04-23 15:50:00,9.77,9.79,9.75,9.78,607200.0,9.6835,9.7033,9.6637,9.6934,607200.0
2009-04-23 15:55:00,9.78,9.83,9.77,9.82,777200.0,9.6934,9.7429,9.6835,9.733,777200.0
2009-04-24 09:30:00,9.9,9.9,9.84,9.84,90400.0,9.8123,9.8123,9.7529,9.7529,90400.0
2009-04-24 09:35:00,9.83,9.92,9.79,9.91,192400.0,9.7429,9.8322,9.7033,9.8222,192400.0
2009-04-24 09:40:00,9.9,9.99,9.88,9.96,110800.0,9.8123,9.9015,9.7925,9.8718,110800.0
2009-04-24 09:45:00,9.96,9.97,9.9,9.91,78400.0,9.8718,9.8817,9.8123,9.8222,78400.0
2009-04-24 09:50:00,9.91,9.96,9.9,9.92,65600.0,9.8222,9.8718,9.8123,9.8322,65600.0
2009-04-24 09:55:00,9.93,9.94,9.91,9.94,132400.0,9.8421,9.852,9.8222,9.852,132400.0
2009-04-24 10:00:00,9.94,10.01,9.94,10.0,126400.0,9.852,9.9214,9.852,9.9114,126400.0
2009-04-24 10:05:00,10.0,10.03,9.97,9.97,90400.0,9.9114,9.9412,9.8817,9.8817,90400.0
2009-04-24 10:10:00,9.97,9.98,9.97,9.97,53600.0,9.8817,9.8916,9.8817,9.8817,53600.0
2009-04-24 10:15:00,9.97,10.01,9.97,10.0,69200.0,9.8817,9.9214,9.8817,9.9114,69200.0
2009-04-24 10:20:00,9.99,10.02,9.97,10.0,120000.0,9.9015,9.9313,9.8817,9.9114,120000.0
2009-04-24 10:25:00,10.0,10.04,9.99,10.02,94800.0,9.9114,9.9511,9.9015,9.9313,94800.0
2009-04-24 10:30:00,10.02,10.02,9.99,10.01,120800.0,9.9313,9.9313,9.9015,9.9214,120800.0
2009-04-24 10:35:00,10.01,10.01,10.0,10.01,572400.0,9.9214,9.9214,9.9114,9.9214,572400.0
2009-04-24 10:40:00,10.01,10.01,9.98,9.99,33200.0,9.9214,9.9214,9.8916,9.9015,33200.0
2009-04-24 10:45:00,9.99,10.0,9.97,10.0,83600.0,9.9015,9.9114,9.8817,9.9114,83600.0
2009-04-24 10:50:00,10.0,10.0,9.99,9.99,20000.0,9.9114,9.9114,9.9015,9.9015,20000.0
2009-04-24 10:55:00,10.0,10.0,9.99,9.99,93200.0,9.9114,9.9114,9.9015,9.9015,93200.0
2009-04-24 11:00:00,9.99,10.01,9.99,10.01,127600.0,9.9015,9.9214,9.9015,9.9214,127600.0
2009-04-24 11:05:00,10.01,10.01,10.0,10.0,158400.0,9.9214,9.9214,9.9114,9.9114,158400.0
2009-04-24 11:10:00,10.0,10.0,9.99,10.0,170000.0,9.9114,9.9114,9.9015,9.9114,170000.0
2009-04-24 11:15:00,10.0,10.01,9.99,10.0,83600.0,9.9114,9.9214,9.9015,9.9114,83600.0
2009-04-24 11:20:00,10.0,10.01,10.0,10.0,104400.0,9.9114,9.9214,9.9114,9.9114,104400.0
2009-04-24 11:25:00,10.0,10.01,9.99,10.0,154800.0,9.9114,9.9214,9.9015,9.9114,154800.0
2009-04-24 11:30:00,10.0,10.03,10.0,10.02,131200.0,9.9114,9.9412,9.9114,9.9313,131200.0
2009-04-24 11:35:00,10.02,10.04,10.02,10.03,60000.0,9.9313,9.9511,9.9313,9.9412,60000.0
2009-04-24 11:40:00,10.03,10.04,10.02,10.04,43600.0,9.9412,9.9511,9.9313,9.9511,43600.0
2009-04-24 11:45:00,10.04,10.05,10.0,10.0,128800.0,9.9511,9.961,9.9114,9.9114,128800.0
2009-04-24 11:50:00,10.0,10.02,10.0,10.01,66400.0,9.9114,9.9313,9.9114,9.9214,66400.0
2009-04-24 11:55:00,10.02,10.04,10.0,10.04,46400.0,9.9313,9.9511,9.9114,9.9511,46400.0
2009-04-24 12:00:00,10.03,10.05,9.99,10.0,68400.0,9.9412,9.961,9.9015,9.9114,68400.0
2009-04-24 12:05:00,9.99,10.03,9.99,10.03,23200.0,9.9015,9.9412,9.9015,9.9412,23200.0
2009-04-24 12:10:00,10.03,10.04,10.02,10.02,47200.0,9.9412,9.9511,9.9313,9.9313,47200.0
2009-04-24 12:15:00,10.02,10.02,9.99,10.0,36400.0,9.9313,9.9313,9.9015,9.9114,36400.0
2009-04-24 12:20:00,9.99,10.04,9.99,10.04,25200.0,9.9015,9.9511,9.9015,9.9511,25200.0
2009-04-24 12:25:00,10.04,10.04,10.03,10.03,20400.0,9.9511,9.9511,9.9412,9.9412,20400.0
2009-04-24 12:30:00,10.03,10.04,10.02,10.02,35200.0,9.9412,9.9511,9.9313,9.9313,35200.0
2009-04-24 12:35:00,10.02,10.05,10.02,10.04,40400.0,9.9313,9.961,9.9313,9.9511,40400.0
2009-04-24 12:40:00,10.04,10.04,10.02,10.02,18400.0,9.9511,9.9511,9.9313,9.9313,18400.0
2009-04-24 12:45:00,10.02,10.03,10.0,10.0,17200.0,9.9313,9.9412,9.9114,9.9114,17200.0
2009-04-24 12:50:00,10.0,10.03,10.0,10.03,30400.0,9.9114,9.9412,9.9114,9.9412,30400.0
2009-04-24 12:55:00,10.04,10.06,10.03,10.05,28800.0,9.9511,9.9709,9.9412,9.961,28800.0
2009-04-24 13:00:00,10.05,10.05,10.03,10.04,40400.0,9.961,9.961,9.9412,9.9511,40400.0
2009-04-24 13:05:00,10.04,10.04,10.02,10.02,25600.0,9.9511,9.9511,9.9313,9.9313,25600.0
2009-04-24 13:10:00,10.01,10.02,10.0,10.0,102800.0,9.9214,9.9313,9.9114,9.9114,102800.0
2009-04-24 13:15:00,9.99,10.0,9.99,10.0,41200.0,9.9015,9.9114,9.9015,9.9114,41200.0
2009-04-24 13:20:00,10.0,10.01,9.99,10.0,130400.0,9.9114,9.9214,9.9015,9.9114,130400.0
2009-04-24 13:25:00,10.01,10.01,9.99,10.0,91200.0,9.9214,9.9214,9.9015,9.9114,91200.0
2009-04-24 13:30:00,10.0,10.0,9.98,9.99,102400.0,9.9114,9.9114,9.8916,9.9015,102400.0
2009-04-24 13:35:00,9.99,9.99,9.97,9.97,79600.0,9.9015,9.9015,9.8817,9.8817,79600.0
2009-04-24 13:40:00,9.97,9.97,9.96,9.97,54000.0,9.8817,9.8817,9.8718,9.8817,54000.0
2009-04-24 13:45:00,9.97,9.97,9.95,9.96,53600.0,9.8817,9.8817,9.8619,9.8718,53600.0
2009-04-24 13:50:00,9.96,9.99,9.96,9.98,44400.0,9.8718,9.9015,9.8718,9.8916,44400.0
2009-04-24 13:55:00,9.98,9.99,9.98,9.99,33200.0,9.8916,9.9015,9.8916,9.9015,33200.0
2009-04-24 14:00:00,9.98,10.01,9.95,9.98,186400.0,9.8916,9.9214,9.8619,9.8916,186400.0
2009-04-24 14:05:00,9.98,10.0,9.95,9.95,95600.0,9.8916,9.9114,9.8619,9.8619,95600.0
2009-04-24 14:10:00,9.95,9.97,9.89,9.94,137200.0,9.8619,9.8817,9.8024,9.852,137200.0
2009-04-24 14:15:00,9.95,9.99,9.93,9.99,91600.0,9.8619,9.9015,9.8421,9.9015,91600.0
2009-04-24 14:20:00,9.99,10.0,9.97,9.97,62400.0,9.9015,9.9114,9.8817,9.8817,62400.0
2009-04-24 14:25:00,9.97,9.98,9.97,9.98,103200.0,9.8817,9.8916,9.8817,9.8916,103200.0
2009-04-24 14:30:00,9.98,10.0,9.98,10.0,190400.0,9.8916,9.9114,9.8916,9.9114,190400.0
2009-04-24 14:35:00,10.0,10.03,9.99,10.02,127600.0,9.9114,9.9412,9.9015,9.9313,127600.0
2009-04-24 14:40:00,10.03,10.03,10.0,10.02,139200.0,9.9412,9.9412,9.9114,9.9313,139200.0
2009-04-24 14:45:00,10.02,10.07,10.02,10.02,160000.0,9.9313,9.9808,9.9313,9.9313,160000.0
2009-04-24 14:50:00,10.02,10.03,10.02,10.03,88000.0,9.9313,9.9412,9.9313,9.9412,88000.0
2009-04-24 14:55:00,10.03,10.06,10.03,10.05,53600.0,9.9412,9.9709,9.9412,9.961,53600.0
2009-04-24 15:00:00,10.05,10.09,10.04,10.07,135200.0,9.961,10.0006,9.9511,9.9808,135200.0
2009-04-24 15:05:00,10.07,10.12,10.07,10.1,63200.0,9.9808,10.0304,9.9808,10.0106,63200.0
2009-04-24 15:10:00,10.1,10.1,10.06,10.08,76000.0,10.0106,10.0106,9.9709,9.9907,76000.0
2009-04-24 15:15:00,10.08,10.1,10.06,10.06,64400.0,9.9907,10.0106,9.9709,9.9709,64400.0
2009-04-24 15:20:00,10.07,10.1,10.07,10.1,43600.0,9.9808,10.0106,9.9808,10.0106,43600.0
2009-04-24 15:25:00,10.1,10.1,10.05,10.06,42400.0,10.0106,10.0106,9.961,9.9709,42400.0
2009-04-24 15:30:00,10.07,10.11,10.07,10.1,94000.0,9.9808,10.0205,9.9808,10.0106,94000.0
2009-04-24 15:35:00,10.09,10.09,10.05,10.07,82800.0,10.0006,10.0006,9.961,9.9808,82800.0
2009-04-24 15:40:00,10.08,10.11,10.05,10.08,159200.0,9.9907,10.0205,9.961,9.9907,159200.0
2009-04-24 15:45:00,10.09,10.1,10.08,10.09,123600.0,10.0006,10.0106,9.9907,10.0006,123600.0
2009-04-24 15:50:00,10.08,10.1,10.04,10.06,222800.0,9.9907,10.0106,9.9511,9.9709,222800.0
2009-04-24 15:55:00,10.06,10.06,9.98,10.03,824000.0,9.9709,9.9709,9.8916,9.9412,824000.0
2009-04-27 09:30:00,9.87,9.93,9.77,9.77,219600.0,9.7826,9.8421,9.6835,9.6835,219600.0
2009-04-27 09:35:00,9.81,9.94,9.79,9.93,115600.0,9.7231,9.852,9.7033,9.8421,115600.0
2009-04-27 09:40:00,9.93,9.95,9.87,9.93,149600.0,9.8421,9.8619,9.7826,9.8421,149600.0
2009-04-27 09:45:00,9.94,9.95,9.88,9.89,102000.0,9.852,9.8619,9.7925,9.8024,102000.0
2009-04-27 09:50:00,9.89,9.99,9.89,9.96,226800.0,9.8024,9.9015,9.8024,9.8718,226800.0
2009-04-27 09:55:00,9.97,9.97,9.92,9.92,175600.0,9.8817,9.8817,9.8322,9.8322,175600.0
2009-04-27 10:00:00,9.92,9.92,9.88,9.88,289600.0,9.8322,9.8322,9.7925,9.7925,289600.0
2009-04-27 10:05:00,9.86,9.88,9.85,9.85,164000.0,9.7727,9.7925,9.7628,9.7628,164000.0
2009-04-27 10:10:00,9.85,9.89,9.83,9.89,167600.0,9.7628,9.8024,9.7429,9.8024,167600.0
2009-04-27 10:15:00,9.88,10.02,9.88,10.01,148800.0,9.7925,9.9313,9.7925,9.9214,148800.0
2009-04-27 10:20:00,10.01,10.03,9.97,9.99,98000.0,9.9214,9.9412,9.8817,9.9015,98000.0
2009-04-27 10:25:00,10.01,10.05,9.99,10.04,78400.0,9.9214,9.961,9.9015,9.9511,78400.0
2009-04-27 10:30:00,10.04,10.06,10.03,10.06,131200.0,9.9511,9.9709,9.9412,9.9709,131200.0
2009-04-27 10:35:00,10.06,10.15,10.06,10.13,272400.0,9.9709,10.0601,9.9709,10.0403,272400.0
2009-04-27 10:40:00,10.12,10.15,10.09,10.14,107600.0,10.0304,10.0601,10.0006,10.0502,107600.0
2009-04-27 10:45:00,10.15,10.21,10.15,10.19,129600.0,10.0601,10.1196,10.0601,10.0998,129600.0
2009-04-27 10:50:00,10.19,10.2,10.18,10.18,119200.0,10.0998,10.1097,10.0898,10.0898,119200.0
2009-04-27 10:55:00,10.19,10.23,10.18,10.23,137600.0,10.0998,10.1394,10.0898,10.1394,137600.0
2009-04-27 11:00:00,10.24,10.24,10.22,10.23,85200.0,10.1493,10.1493,10.1295,10.1394,85200.0
2009-04-27 11:05:00,10.22,10.25,10.22,10.25,253200.0,10.1295,10.1592,10.1295,10.1592,253200.0
2009-04-27 11:10:00,10.24,10.25,10.22,10.25,92800.0,10.1493,10.1592,10.1295,10.1592,92800.0
2009-04-27 11:15:00,10.24,10.24,10.21,10.22,78000.0,10.1493,10.1493,10.1196,10.1295,78000.0
2009-04-27 11:20:00,10.21,10.25,10.21,10.25,143200.0,10.1196,10.1592,10.1196,10.1592,143200.0
2009-04-27 11:25:00,10.25,10.28,10.24,10.25,160000.0,10.1592,10.189,10.1493,10.1592,160000.0
2009-04-27 11:30:00,10.25,10.26,10.21,10.24,75600.0,10.1592,10.1691,10.1196,10.1493,75600.0
2009-04-27 11:35:00,10.24,10.26,10.23,10.24,72000.0,10.1493,10.1691,10.1394,10.1493,72000.0
2009-04-27 11:40:00,10.24,10.26,10.22,10.26,61600.0,10.1493,10.1691,10.1295,10.1691,61600.0
2009-04-27 11:45:00,10.26,10.28,10.24,10.27,97200.0,10.1691,10.189,10.1493,10.1791,97200.0
2009-04-27 11:50:00,10.27,10.27,10.24,10.24,38800.0,10.1791,10.1791,10.1493,10.1493,38800.0
2009-04-27 11:55:00,10.24,10.26,10.24,10.25,34000.0,10.1493,10.1691,10.1493,10.1592,34000.0
2009-04-27 12:00:00,10.25,10.28,10.25,10.28,42000.0,10.1592,10.189,10.1592,10.189,42000.0
2009-04-27 12:05:00,10.28,10.29,10.26,10.27,65600.0,10.189,10.1989,10.1691,10.1791,65600.0
2009-04-27 12:10:00,10.26,10.26,10.25,10.26,36400.0,10.1691,10.1691,10.1592,10.1691,36400.0
2009-04-27 12:15:00,10.26,10.26,10.22,10.23,26000.0,10.1691,10.1691,10.1295,10.1394,26000.0
2009-04-27 12:20:00,10.23,10.26,10.23,10.24,24000.0,10.1394,10.1691,10.1394,10.1493,24000.0
2009-04-27 12:25:00,10.24,10.25,10.23,10.25,37600.0,10.1493,10.1592,10.1394,10.1592,37600.0
2009-04-27 12:30:00,10.25,10.25,10.24,10.24,31200.0,10.1592,10.1592,10.1493,10.1493,31200.0
2009-04-27 12:35:00,10.24,10.26,10.23,10.26,53600.0,10.1493,10.1691,10.1394,10.1691,53600.0
2009-04-27 12:40:00,10.26,10.26,10.23,10.24,24800.0,10.1691,10.1691,10.1394,10.1493,24800.0
2009-04-27 12:45:00,10.23,10.24,10.22,10.23,29200.0,10.1394,10.1493,10.1295,10.1394,29200.0
2009-04-27 12:50:00,10.22,10.23,10.22,10.23,30000.0,10.1295,10.1394,10.1295,10.1394,30000.0
2009-04-27 12:55:00,10.22,10.23,10.22,10.22,31200.0,10.1295,10.1394,10.1295,10.1295,31200.0
2009-04-27 13:00:00,10.22,10.23,10.18,10.2,40800.0,10.1295,10.1394,10.0898,10.1097,40800.0
2009-04-27 13:05:00,10.19,10.23,10.15,10.22,141200.0,10.0998,10.1394,10.0601,10.1295,141200.0
2009-04-27 13:10:00,10.23,10.24,10.22,10.23,86400.0,10.1394,10.1493,10.1295,10.1394,86400.0
2009-04-27 13:15:00,10.23,10.23,10.21,10.21,50000.0,10.1394,10.1394,10.1196,10.1196,50000.0
2009-04-27 13:20:00,10.21,10.21,10.19,10.19,28800.0,10.1196,10.1196,10.0998,10.0998,28800.0
2009-04-27 13:25:00,10.19,10.19,10.16,10.16,35200.0,10.0998,10.0998,10.07,10.07,35200.0
2009-04-27 13:30:00,10.16,10.17,10.15,10.16,34400.0,10.07,10.0799,10.0601,10.07,34400.0
2009-04-27 13:35:00,10.16,10.18,10.15,10.18,132800.0,10.07,10.0898,10.0601,10.0898,132800.0
2009-04-27 13:40:00,10.18,10.21,10.18,10.2,78000.0,10.0898,10.1196,10.0898,10.1097,78000.0
2009-04-27 13:45:00,10.19,10.19,10.15,10.15,34000.0,10.0998,10.0998,10.0601,10.0601,34000.0
2009-04-27 13:50:00,10.15,10.17,10.14,10.15,21600.0,10.0601,10.0799,10.0502,10.0601,21600.0
2009-04-27 13:55:00,10.15,10.16,10.13,10.16,30400.0,10.0601,10.07,10.0403,10.07,30400.0
2009-04-27 14:00:00,10.16,10.17,10.13,10.15,30000.0,10.07,10.0799,10.0403,10.0601,30000.0
2009-04-27 14:05:00,10.14,10.16,10.12,10.12,18800.0,10.0502,10.07,10.0304,10.0304,18800.0
2009-04-27 14:10:00,10.12,10.16,10.12,10.15,23600.0,10.0304,10.07,10.0304,10.0601,23600.0
2009-04-27 14:15:00,10.15,10.16,10.13,10.15,40400.0,10.0601,10.07,10.0403,10.0601,40400.0
2009-04-27 14:20:00,10.15,10.17,10.13,10.16,36400.0,10.0601,10.0799,10.0403,10.07,36400.0
2009-04-27 14:25:00,10.16,10.16,10.14,10.16,37200.0,10.07,10.07,10.0502,10.07,37200.0
2009-04-27 14:30:00,10.16,10.18,10.16,10.18,82000.0,10.07,10.0898,10.07,10.0898,82000.0
2009-04-27 14:35:00,10.18,10.2,10.17,10.19,49200.0,10.0898,10.1097,10.0799,10.0998,49200.0
2009-04-27 14:40:00,10.19,10.2,10.18,10.19,82400.0,10.0998,10.1097,10.0898,10.0998,82400.0
2009-04-27 14:45:00,10.19,10.19,10.18,10.18,44800.0,10.0998,10.0998,10.0898,10.0898,44800.0
2009-04-27 14:50:00,10.18,10.2,10.17,10.17,30800.0,10.0898,10.1097,10.0799,10.0799,30800.0
2009-04-27 14:55:00,10.17,10.19,10.17,10.19,34800.0,10.0799,10.0998,10.0799,10.0998,34800.0
2009-04-27 15:00:00,10.19,10.19,10.15,10.16,76400.0,10.0998,10.0998,10.0601,10.07,76400.0
2009-04-27 15:05:00,10.17,10.17,10.14,10.15,75600.0,10.0799,10.0799,10.0502,10.0601,75600.0
2009-04-27 15:10:00,10.15,10.16,10.14,10.15,88000.0,10.0601,10.07,10.0502,10.0601,88000.0
2009-04-27 15:15:00,10.15,10.22,10.15,10.22,127600.0,10.0601,10.1295,10.0601,10.1295,127600.0
2009-04-27 15:20:00,10.22,10.22,10.19,10.2,94400.0,10.1295,10.1295,10.0998,10.1097,94400.0
2009-04-27 15:25:00,10.19,10.19,10.17,10.19,61200.0,10.0998,10.0998,10.0799,10.0998,61200.0
2009-04-27 15:30:00,10.19,10.21,10.18,10.18,71200.0,10.0998,10.1196,10.0898,10.0898,71200.0
2009-04-27 15:35:00,10.19,10.19,10.17,10.18,85600.0,10.0998,10.0998,10.0799,10.0898,85600.0
2009-04-27 15:40:00,10.18,10.21,10.17,10.19,249200.0,10.0898,10.1196,10.0799,10.0998,249200.0
2009-04-27 15:45:00,10.19,10.22,10.18,10.2,225200.0,10.0998,10.1295,10.0898,10.1097,225200.0
2009-04-27 15:50:00,10.2,10.21,10.16,10.19,353200.0,10.1097,10.1196,10.07,10.0998,353200.0
2009-04-27 15:55:00,10.18,10.19,10.14,10.17,418800.0,10.0898,10.0998,10.0502,10.0799,418800.0
2009-04-28 09:30:00,10.04,10.06,9.96,10.03,90800.0,9.9511,9.9709,9.8718,9.9412,90800.0
2009-04-28 09:35:00,10.04,10.04,9.96,9.99,60000.0,9.9511,9.9511,9.8718,9.9015,60000.0
2009-04-28 09:40:00,9.99,10.04,9.99,10.02,81600.0,9.9015,9.9511,9.9015,9.9313,81600.0
2009-04-28 09:45:00,10.01,10.06,10.01,10.02,50400.0,9.9214,9.9709,9.9214,9.9313,50400.0
2009-04-28 09:50:00,10.02,10.09,10.02,10.08,68000.0,9.9313,10.0006,9.9313,9.9907,68000.0
2009-04-28 09:55:00,10.09,10.09,10.06,10.06,37600.0,10.0006,10.0006,9.9709,9.9709,37600.0
2009-04-28 10:00:00,10.06,10.14,10.06,10.08,146800.0,9.9709,10.0502,9.9709,9.9907,146800.0
2009-04-28 10:05:00,10.09,10.11,10.06,10.07,24000.0,10.0006,10.0205,9.9709,9.9808,24000.0
2009-04-28 10:10:00,10.06,10.07,10.04,10.06,52800.0,9.9709,9.9808,9.9511,9.9709,52800.0
2009-04-28 10:15:00,10.07,10.15,10.07,10.15,65200.0,9.9808,10.0601,9.9808,10.0601,65200.0
2009-04-28 10:20:00,10.15,10.18,10.15,10.17,103600.0,10.0601,10.0898,10.0601,10.0799,103600.0
2009-04-28 10:25:00,10.18,10.18,10.16,10.17,32800.0,10.0898,10.0898,10.07,10.0799,32800.0
2009-04-28 10:30:00,10.17,10.18,10.14,10.15,44000.0,10.0799,10.0898,10.0502,10.0601,44000.0
2009-04-28 10:35:00,10.15,10.19,10.15,10.18,41200.0,10.0601,10.0998,10.0601,10.0898,41200.0
2009-04-28 10:40:00,10.18,10.2,10.18,10.2,78000.0,10.0898,10.1097,10.0898,10.1097,78000.0
2009-04-28 10:45:00,10.2,10.22,10.19,10.22,117600.0,10.1097,10.1295,10.0998,10.1295,117600.0
2009-04-28 10:50:00,10.22,10.23,10.18,10.19,82000.0,10.1295,10.1394,10.0898,10.0998,82000.0
2009-04-28 10:55:00,10.19,10.23,10.18,10.21,43600.0,10.0998,10.1394,10.0898,10.1196,43600.0
2009-04-28 11:00:00,10.21,10.22,10.19,10.21,23600.0,10.1196,10.1295,10.0998,10.1196,23600.0
2009-04-28 11:05:00,10.2,10.2,10.16,10.19,42800.0,10.1097,10.1097,10.07,10.0998,42800.0
2009-04-28 11:10:00,10.18,10.2,10.16,10.16,18800.0,10.0898,10.1097,10.07,10.07,18800.0
2009-04-28 11:15:00,10.16,10.17,10.15,10.16,20400.0,10.07,10.0799,10.0601,10.07,20400.0
2009-04-28 11:20:00,10.16,10.16,10.15,10.15,16000.0,10.07,10.07,10.0601,10.0601,16000.0
2009-04-28 11:25:00,10.15,10.17,10.15,10.15,25200.0,10.0601,10.0799,10.0601,10.0601,25200.0
2009-04-28 11:30:00,10.15,10.19,10.13,10.19,135200.0,10.0601,10.0998,10.0403,10.0998,135200.0
2009-04-28 11:35:00,10.19,10.19,10.18,10.18,14400.0,10.0998,10.0998,10.0898,10.0898,14400.0
2009-04-28 11:40:00,10.18,10.18,10.17,10.17,14400.0,10.0898,10.0898,10.0799,10.0799,14400.0
2009-04-28 11:45:00,10.16,10.16,10.13,10.13,25200.0,10.07,10.07,10.0403,10.0403,25200.0
2009-04-28 11:50:00,10.13,10.16,10.13,10.15,24000.0,10.0403,10.07,10.0403,10.0601,24000.0
2009-04-28 11:55:00,10.15,10.18,10.15,10.17,20400.0,10.0601,10.0898,10.0601,10.0799,20400.0
2009-04-28 12:00:00,10.17,10.18,10.16,10.17,28800.0,10.0799,10.0898,10.07,10.0799,28800.0
2009-04-28 12:05:00,10.17,10.17,10.16,10.17,106800.0,10.0799,10.0799,10.07,10.0799,106800.0
2009-04-28 12:10:00,10.17,10.18,10.15,10.16,15600.0,10.0799,10.0898,10.0601,10.07,15600.0
2009-04-28 12:15:00,10.15,10.17,10.15,10.17,42400.0,10.0601,10.0799,10.0601,10.0799,42400.0
2009-04-28 12:20:00,10.17,10.2,10.16,10.19,29600.0,10.0799,10.1097,10.07,10.0998,29600.0
2009-04-28 12:25:00,10.19,10.19,10.17,10.17,27200.0,10.0998,10.0998,10.0799,10.0799,27200.0
2009-04-28 12:30:00,10.16,10.19,10.16,10.18,12400.0,10.07,10.0998,10.07,10.0898,12400.0
2009-04-28 12:35:00,10.18,10.18,10.14,10.15,38400.0,10.0898,10.0898,10.0502,10.0601,38400.0
2009-04-28 12:40:00,10.15,10.18,10.15,10.17,34800.0,10.0601,10.0898,10.0601,10.0799,34800.0
2009-04-28 12:45:00,10.17,10.18,10.17,10.17,14400.0,10.0799,10.0898,10.0799,10.0799,14400.0
2009-04-28 12:50:00,10.18,10.18,10.15,10.16,12800.0,10.0898,10.0898,10.0601,10.07,12800.0
2009-04-28 12:55:00,10.17,10.17,10.16,10.17,15600.0,10.0799,10.0799,10.07,10.0799,15600.0
2009-04-28 13:00:00,10.17,10.18,10.15,10.18,68800.0,10.0799,10.0898,10.0601,10.0898,68800.0
2009-04-28 13:05:00,10.19,10.19,10.15,10.16,123600.0,10.0998,10.0998,10.0601,10.07,123600.0
2009-04-28 13:10:00,10.16,10.16,10.15,10.15,17600.0,10.07,10.07,10.0601,10.0601,17600.0
2009-04-28 13:15:00,10.15,10.15,10.13,10.13,38400.0,10.0601,10.0601,10.0403,10.0403,38400.0
2009-04-28 13:20:00,10.14,10.14,10.11,10.11,38400.0,10.0502,10.0502,10.0205,10.0205,38400.0
2009-04-28 13:25:00,10.12,10.12,10.1,10.11,30400.0,10.0304,10.0304,10.0106,10.0205,30400.0
2009-04-28 13:30:00,10.11,10.14,10.09,10.12,46000.0,10.0205,10.0502,10.0006,10.0304,46000.0
2009-04-28 13:35:00,10.12,10.13,10.11,10.13,25600.0,10.0304,10.0403,10.0205,10.0403,25600.0
2009-04-28 13:40:00,10.13,10.14,10.1,10.1,21200.0,10.0403,10.0502,10.0106,10.0106,21200.0
2009-04-28 13:45:00,10.1,10.11,10.1,10.1,17200.0,10.0106,10.0205,10.0106,10.0106,17200.0
2009-04-28 13:50:00,10.1,10.11,10.08,10.11,97600.0,10.0106,10.0205,9.9907,10.0205,97600.0
2009-04-28 13:55:00,10.11,10.12,10.11,10.11,71200.0,10.0205,10.0304,10.0205,10.0205,71200.0
2009-04-28 14:00:00,10.11,10.15,10.11,10.13,75600.0,10.0205,10.0601,10.0205,10.0403,75600.0
2009-04-28 14:05:00,10.13,10.13,10.11,10.12,56800.0,10.0403,10.0403,10.0205,10.0304,56800.0
2009-04-28 14:10:00,10.12,10.15,10.12,10.13,34800.0,10.0304,10.0601,10.0304,10.0403,34800.0
2009-04-28 14:15:00,10.13,10.13,10.11,10.11,27600.0,10.0403,10.0403,10.0205,10.0205,27600.0
2009-04-28 14:20:00,10.11,10.16,10.11,10.15,62000.0,10.0205,10.07,10.0205,10.0601,62000.0
2009-04-28 14:25:00,10.15,10.15,10.13,10.13,94000.0,10.0601,10.0601,10.0403,10.0403,94000.0
2009-04-28 14:30:00,10.13,10.17,10.13,10.17,30000.0,10.0403,10.0799,10.0403,10.0799,30000.0
2009-04-28 14:35:00,10.16,10.19,10.16,10.18,46400.0,10.07,10.0998,10.07,10.0898,46400.0
2009-04-28 14:40:00,10.18,10.18,10.17,10.17,67200.0,10.0898,10.0898,10.0799,10.0799,67200.0
2009-04-28 14:45:00,10.16,10.17,10.12,10.13,69600.0,10.07,10.0799,10.0304,10.0403,69600.0
2009-04-28 14:50:00,10.13,10.17,10.13,10.16,30400.0,10.0403,10.0799,10.0403,10.07,30400.0
2009-04-28 14:55:00,10.16,10.16,10.14,10.16,74400.0,10.07,10.07,10.0502,10.07,74400.0
2009-04-28 15:00:00,10.15,10.19,10.15,10.19,120400.0,10.0601,10.0998,10.0601,10.0998,120400.0
2009-04-28 15:05:00,10.18,10.2,10.16,10.19,160000.0,10.0898,10.1097,10.07,10.0998,160000.0
2009-04-28 15:10:00,10.19,10.22,10.19,10.2,144000.0,10.0998,10.1295,10.0998,10.1097,144000.0
2009-04-28 15:15:00,10.2,10.21,10.18,10.18,137600.0,10.1097,10.1196,10.0898,10.0898,137600.0
2009-04-28 15:20:00,10.17,10.21,10.17,10.18,114000.0,10.0799,10.1196,10.0799,10.0898,114000.0
2009-04-28 15:25:00,10.18,10.2,10.16,10.16,62000.0,10.0898,10.1097,10.07,10.07,62000.0
2009-04-28 15:30:00,10.15,10.17,10.14,10.16,53200.0,10.0601,10.0799,10.0502,10.07,53200.0
2009-04-28 15:35:00,10.15,10.19,10.15,10.16,46000.0,10.0601,10.0998,10.0601,10.07,46000.0
2009-04-28 15:40:00,10.16,10.17,10.13,10.13,109600.0,10.07,10.0799,10.0403,10.0403,109600.0
2009-04-28 15:45:00,10.13,10.15,10.11,10.14,122400.0,10.0403,10.0601,10.0205,10.0502,122400.0
2009-04-28 15:50:00,10.13,10.17,10.12,10.15,178400.0,10.0403,10.0799,10.0304,10.0601,178400.0
2009-04-28 15:55:00,10.15,10.18,10.13,10.14,211200.0,10.0601,10.0898,10.0403,10.0502,211200.0
2009-04-29 09:30:00,10.18,10.19,10.15,10.17,43600.0,10.0898,10.0998,10.0601,10.0799,43600.0
2009-04-29 09:35:00,10.16,10.22,10.12,10.21,28000.0,10.07,10.1295,10.0304,10.1196,28000.0
2009-04-29 09:40:00,10.22,10.25,10.19,10.25,41600.0,10.1295,10.1592,10.0998,10.1592,41600.0
2009-04-29 09:45:00,10.25,10.27,10.24,10.25,91600.0,10.1592,10.1791,10.1493,10.1592,91600.0
2009-04-29 09:50:00,10.25,10.29,10.25,10.29,82800.0,10.1592,10.1989,10.1592,10.1989,82800.0
2009-04-29 09:55:00,10.29,10.29,10.26,10.28,139600.0,10.1989,10.1989,10.1691,10.189,139600.0
2009-04-29 10:00:00,10.29,10.33,10.28,10.3,102000.0,10.1989,10.2385,10.189,10.2088,102000.0
2009-04-29 10:05:00,10.29,10.29,10.24,10.28,88800.0,10.1989,10.1989,10.1493,10.189,88800.0
2009-04-29 10:10:00,10.28,10.28,10.22,10.22,134000.0,10.189,10.189,10.1295,10.1295,134000.0
2009-04-29 10:15:00,10.22,10.25,10.22,10.25,75600.0,10.1295,10.1592,10.1295,10.1592,75600.0
2009-04-29 10:20:00,10.24,10.26,10.24,10.25,26800.0,10.1493,10.1691,10.1493,10.1592,26800.0
2009-04-29 10:25:00,10.25,10.28,10.24,10.28,30800.0,10.1592,10.189,10.1493,10.189,30800.0
2009-04-29 10:30:00,10.28,10.29,10.27,10.28,27600.0,10.189,10.1989,10.1791,10.189,27600.0
2009-04-29 10:35:00,10.28,10.28,10.24,10.25,34800.0,10.189,10.189,10.1493,10.1592,34800.0
2009-04-29 10:40:00,10.25,10.34,10.25,10.32,69600.0,10.1592,10.2484,10.1592,10.2286,69600.0
2009-04-29 10:45:00,10.32,10.32,10.31,10.31,41200.0,10.2286,10.2286,10.2187,10.2187,41200.0
2009-04-29 10:50:00,10.31,10.34,10.31,10.31,70800.0,10.2187,10.2484,10.2187,10.2187,70800.0
2009-04-29 10:55:00,10.31,10.35,10.31,10.35,37600.0,10.2187,10.2583,10.2187,10.2583,37600.0
2009-04-29 11:00:00,10.34,10.36,10.31,10.31,39200.0,10.2484,10.2683,10.2187,10.2187,39200.0
2009-04-29 11:05:00,10.31,10.32,10.3,10.31,80400.0,10.2187,10.2286,10.2088,10.2187,80400.0
2009-04-29 11:10:00,10.31,10.35,10.3,10.34,58800.0,10.2187,10.2583,10.2088,10.2484,58800.0
2009-04-29 11:15:00,10.34,10.38,10.34,10.38,43200.0,10.2484,10.2881,10.2484,10.2881,43200.0
2009-04-29 11:20:00,10.38,10.42,10.38,10.39,54000.0,10.2881,10.3277,10.2881,10.298,54000.0
2009-04-29 11:25:00,10.39,10.4,10.36,10.37,93200.0,10.298,10.3079,10.2683,10.2782,93200.0
2009-04-29 11:30:00,10.37,10.37,10.35,10.36,50000.0,10.2782,10.2782,10.2583,10.2683,50000.0
2009-04-29 11:35:00,10.36,10.37,10.35,10.36,21200.0,10.2683,10.2782,10.2583,10.2683,21200.0
2009-04-29 11:40:00,10.37,10.37,10.33,10.33,27200.0,10.2782,10.2782,10.2385,10.2385,27200.0
2009-04-29 11:45:00,10.34,10.37,10.34,10.37,32800.0,10.2484,10.2782,10.2484,10.2782,32800.0
2009-04-29 11:50:00,10.37,10.39,10.36,10.39,43200.0,10.2782,10.298,10.2683,10.298,43200.0
2009-04-29 11:55:00,10.39,10.39,10.37,10.38,78800.0,10.298,10.298,10.2782,10.2881,78800.0
2009-04-29 12:00:00,10.38,10.42,10.38,10.42,62800.0,10.2881,10.3277,10.2881,10.3277,62800.0
2009-04-29 12:05:00,10.42,10.42,10.37,10.37,29600.0,10.3277,10.3277,10.2782,10.2782,29600.0
2009-04-29 12:10:00,10.37,10.38,10.36,10.38,26800.0,10.2782,10.2881,10.2683,10.2881,26800.0
2009-04-29 12:15:00,10.38,10.38,10.36,10.37,20000.0,10.2881,10.2881,10.2683,10.2782,20000.0
2009-04-29 12:20:00,10.37,10.37,10.36,10.37,15600.0,10.2782,10.2782,10.2683,10.2782,15600.0
2009-04-29 12:25:00,10.37,10.38,10.35,10.37,19200.0,10.2782,10.2881,10.2583,10.2782,19200.0
2009-04-29 12:30:00,10.37,10.37,10.34,10.35,22400.0,10.2782,10.2782,10.2484,10.2583,22400.0
2009-04-29 12:35:00,10.35,10.35,10.33,10.35,22800.0,10.2583,10.2583,10.2385,10.2583,22800.0
2009-04-29 12:40:00,10.35,10.37,10.35,10.35,52400.0,10.2583,10.2782,10.2583,10.2583,52400.0
2009-04-29 12:45:00,10.35,10.37,10.35,10.37,48400.0,10.2583,10.2782,10.2583,10.2782,48400.0
2009-04-29 12:50:00,10.36,10.36,10.36,10.36,24400.0,10.2683,10.2683,10.2683,10.2683,24400.0
2009-04-29 12:55:00,10.36,10.37,10.36,10.37,32800.0,10.2683,10.2782,10.2683,10.2782,32800.0
2009-04-29 13:00:00,10.37,10.38,10.37,10.37,74800.0,10.2782,10.2881,10.2782,10.2782,74800.0
2009-04-29 13:05:00,10.38,10.38,10.37,10.37,42400.0,10.2881,10.2881,10.2782,10.2782,42400.0
2009-04-29 13:10:00,10.37,10.38,10.36,10.38,18000.0,10.2782,10.2881,10.2683,10.2881,18000.0
2009-04-29 13:15:00,10.37,10.38,10.37,10.38,47200.0,10.2782,10.2881,10.2782,10.2881,47200.0
2009-04-29 13:20:00,10.38,10.4,10.38,10.4,30400.0,10.2881,10.3079,10.2881,10.3079,30400.0
2009-04-29 13:25:00,10.4,10.44,10.4,10.44,78400.0,10.3079,10.3475,10.3079,10.3475,78400.0
2009-04-29 13:30:00,10.44,10.46,10.43,10.46,77600.0,10.3475,10.3674,10.3376,10.3674,77600.0
2009-04-29 13:35:00,10.45,10.46,10.44,10.45,28400.0,10.3575,10.3674,10.3475,10.3575,28400.0
2009-04-29 13:40:00,10.45,10.45,10.44,10.44,36000.0,10.3575,10.3575,10.3475,10.3475,36000.0
2009-04-29 13:45:00,10.44,10.45,10.44,10.45,42800.0,10.3475,10.3575,10.3475,10.3575,42800.0
2009-04-29 13:50:00,10.44,10.45,10.44,10.45,28000.0,10.3475,10.3575,10.3475,10.3575,28000.0
2009-04-29 13:55:00,10.45,10.45,10.43,10.43,15600.0,10.3575,10.3575,10.3376,10.3376,15600.0
2009-04-29 14:00:00,10.43,10.44,10.43,10.43,35600.0,10.3376,10.3475,10.3376,10.3376,35600.0
2009-04-29 14:05:00,10.43,10.44,10.42,10.44,24400.0,10.3376,10.3475,10.3277,10.3475,24400.0
2009-04-29 14:10:00,10.44,10.45,10.43,10.44,101200.0,10.3475,10.3575,10.3376,10.3475,101200.0
2009-04-29 14:15:00,10.44,10.47,10.39,10.43,222000.0,10.3475,10.3773,10.298,10.3376,222000.0
2009-04-29 14:20:00,10.43,10.44,10.38,10.38,50400.0,10.3376,10.3475,10.2881,10.2881,50400.0
2009-04-29 14:25:00,10.39,10.45,10.38,10.42,67600.0,10.298,10.3575,10.2881,10.3277,67600.0
2009-04-29 14:30:00,10.43,10.49,10.42,10.48,69600.0,10.3376,10.3971,10.3277,10.3872,69600.0
2009-04-29 14:35:00,10.48,10.49,10.45,10.46,74400.0,10.3872,10.3971,10.3575,10.3674,74400.0
2009-04-29 14:40:00,10.46,10.47,10.42,10.44,170400.0,10.3674,10.3773,10.3277,10.3475,170400.0
2009-04-29 14:45:00,10.43,10.44,10.38,10.38,53200.0,10.3376,10.3475,10.2881,10.2881,53200.0
2009-04-29 14:50:00,10.39,10.41,10.38,10.39,94800.0,10.298,10.3178,10.2881,10.298,94800.0
2009-04-29 14:55:00,10.39,10.43,10.38,10.42,43600.0,10.298,10.3376,10.2881,10.3277,43600.0
2009-04-29 15:00:00,10.43,10.43,10.39,10.41,42800.0,10.3376,10.3376,10.298,10.3178,42800.0
2009-04-29 15:05:00,10.41,10.44,10.41,10.43,84800.0,10.3178,10.3475,10.3178,10.3376,84800.0
2009-04-29 15:10:00,10.43,10.46,10.42,10.44,76000.0,10.3376,10.3674,10.3277,10.3475,76000.0
2009-04-29 15:15:00,10.43,10.44,10.37,10.38,67600.0,10.3376,10.3475,10.2782,10.2881,67600.0
2009-04-29 15:20:00,10.38,10.39,10.34,10.35,106400.0,10.2881,10.298,10.2484,10.2583,106400.0
2009-04-29 15:25:00,10.35,10.38,10.34,10.35,93200.0,10.2583,10.2881,10.2484,10.2583,93200.0
2009-04-29 15:30:00,10.35,10.37,10.31,10.36,137200.0,10.2583,10.2782,10.2187,10.2683,137200.0
2009-04-29 15:35:00,10.36,10.37,10.35,10.37,149600.0,10.2683,10.2782,10.2583,10.2782,149600.0
2009-04-29 15:40:00,10.37,10.38,10.34,10.36,113600.0,10.2782,10.2881,10.2484,10.2683,113600.0
2009-04-29 15:45:00,10.36,10.36,10.28,10.33,248400.0,10.2683,10.2683,10.189,10.2385,248400.0
2009-04-29 15:50:00,10.33,10.37,10.31,10.34,228000.0,10.2385,10.2782,10.2187,10.2484,228000.0
2009-04-29 15:55:00,10.34,10.38,10.32,10.38,282800.0,10.2484,10.2881,10.2286,10.2881,282800.0
2009-04-30 09:30:00,10.49,10.5,10.42,10.48,95200.0,10.3971,10.407,10.3277,10.3872,95200.0
2009-04-30 09:35:00,10.49,10.5,10.47,10.5,162400.0,10.3971,10.407,10.3773,10.407,162400.0
2009-04-30 09:40:00,10.5,10.61,10.5,10.58,136800.0,10.407,10.516,10.407,10.4863,136800.0
2009-04-30 09:45:00,10.58,10.6,10.54,10.59,236000.0,10.4863,10.5061,10.4467,10.4962,236000.0
2009-04-30 09:50:00,10.59,10.65,10.58,10.63,115600.0,10.4962,10.5557,10.4863,10.5359,115600.0
2009-04-30 09:55:00,10.63,10.64,10.58,10.6,148000.0,10.5359,10.5458,10.4863,10.5061,148000.0
2009-04-30 10:00:00,10.61,10.68,10.59,10.59,206000.0,10.516,10.5854,10.4962,10.4962,206000.0
2009-04-30 10:05:00,10.59,10.64,10.58,10.62,100800.0,10.4962,10.5458,10.4863,10.526,100800.0
2009-04-30 10:10:00,10.61,10.63,10.59,10.6,49600.0,10.516,10.5359,10.4962,10.5061,49600.0
2009-04-30 10:15:00,10.61,10.62,10.58,10.59,43600.0,10.516,10.526,10.4863,10.4962,43600.0
2009-04-30 10:20:00,10.59,10.59,10.57,10.58,61600.0,10.4962,10.4962,10.4764,10.4863,61600.0
2009-04-30 10:25:00,10.58,10.6,10.58,10.58,29600.0,10.4863,10.5061,10.4863,10.4863,29600.0
2009-04-30 10:30:00,10.58,10.58,10.58,10.58,54800.0,10.4863,10.4863,10.4863,10.4863,54800.0
2009-04-30 10:35:00,10.58,10.62,10.58,10.61,50400.0,10.4863,10.526,10.4863,10.516,50400.0
2009-04-30 10:40:00,10.61,10.61,10.6,10.61,20800.0,10.516,10.516,10.5061,10.516,20800.0
2009-04-30 10:45:00,10.61,10.62,10.6,10.61,48000.0,10.516,10.526,10.5061,10.516,48000.0
2009-04-30 10:50:00,10.61,10.67,10.61,10.66,60000.0,10.516,10.5755,10.516,10.5656,60000.0
2009-04-30 10:55:00,10.66,10.7,10.66,10.67,114800.0,10.5656,10.6052,10.5656,10.5755,114800.0
2009-04-30 11:00:00,10.67,10.67,10.64,10.64,133200.0,10.5755,10.5755,10.5458,10.5458,133200.0
2009-04-30 11:05:00,10.64,10.65,10.59,10.6,84400.0,10.5458,10.5557,10.4962,10.5061,84400.0
2009-04-30 11:10:00,10.61,10.64,10.6,10.64,46000.0,10.516,10.5458,10.5061,10.5458,46000.0
2009-04-30 11:15:00,10.64,10.64,10.62,10.63,121600.0,10.5458,10.5458,10.526,10.5359,121600.0
2009-04-30 11:20:00,10.63,10.63,10.62,10.62,40800.0,10.5359,10.5359,10.526,10.526,40800.0
2009-04-30 11:25:00,10.62,10.62,10.61,10.62,32800.0,10.526,10.526,10.516,10.526,32800.0
2009-04-30 11:30:00,10.62,10.63,10.62,10.62,63600.0,10.526,10.5359,10.526,10.526,63600.0
2009-04-30 11:35:00,10.62,10.63,10.61,10.61,112800.0,10.526,10.5359,10.516,10.516,112800.0
2009-04-30 11:40:00,10.61,10.63,10.6,10.63,44000.0,10.516,10.5359,10.5061,10.5359,44000.0
2009-04-30 11:45:00,10.63,10.63,10.6,10.6,50400.0,10.5359,10.5359,10.5061,10.5061,50400.0
2009-04-30 11:50:00,10.6,10.6,10.57,10.58,56400.0,10.5061,10.5061,10.4764,10.4863,56400.0
2009-04-30 11:55:00,10.58,10.59,10.58,10.59,106800.0,10.4863,10.4962,10.4863,10.4962,106800.0
2009-04-30 12:00:00,10.59,10.61,10.56,10.57,88400.0,10.4962,10.516,10.4665,10.4764,88400.0
2009-04-30 12:05:00,10.57,10.59,10.54,10.56,41200.0,10.4764,10.4962,10.4467,10.4665,41200.0
2009-04-30 12:10:00,10.55,10.6,10.54,10.6,61600.0,10.4566,10.5061,10.4467,10.5061,61600.0
2009-04-30 12:15:00,10.6,10.61,10.59,10.61,52400.0,10.5061,10.516,10.4962,10.516,52400.0
2009-04-30 12:20:00,10.62,10.62,10.6,10.61,31200.0,10.526,10.526,10.5061,10.516,31200.0
2009-04-30 12:25:00,10.61,10.64,10.61,10.64,99600.0,10.516,10.5458,10.516,10.5458,99600.0
2009-04-30 12:30:00,10.64,10.64,10.55,10.56,64000.0,10.5458,10.5458,10.4566,10.4665,64000.0
2009-04-30 12:35:00,10.56,10.58,10.56,10.57,25200.0,10.4665,10.4863,10.4665,10.4764,25200.0
2009-04-30 12:40:00,10.57,10.57,10.54,10.55,66000.0,10.4764,10.4764,10.4467,10.4566,66000.0
2009-04-30 12:45:00,10.55,10.56,10.53,10.54,62800.0,10.4566,10.4665,10.4367,10.4467,62800.0
2009-04-30 12:50:00,10.54,10.55,10.53,10.55,60800.0,10.4467,10.4566,10.4367,10.4566,60800.0
2009-04-30 12:55:00,10.55,10.58,10.55,10.57,126800.0,10.4566,10.4863,10.4566,10.4764,126800.0
2009-04-30 13:00:00,10.57,10.58,10.55,10.58,163200.0,10.4764,10.4863,10.4566,10.4863,163200.0
2009-04-30 13:05:00,10.58,10.6,10.58,10.6,31200.0,10.4863,10.5061,10.4863,10.5061,31200.0
2009-04-30 13:10:00,10.6,10.6,10.58,10.59,32400.0,10.5061,10.5061,10.4863,10.4962,32400.0
2009-04-30 13:15:00,10.6,10.6,10.55,10.55,95200.0,10.5061,10.5061,10.4566,10.4566,95200.0
2009-04-30 13:20:00,10.55,10.55,10.49,10.49,55200.0,10.4566,10.4566,10.3971,10.3971,55200.0
2009-04-30 13:25:00,10.49,10.51,10.47,10.51,95200.0,10.3971,10.4169,10.3773,10.4169,95200.0
2009-04-30 13:30:00,10.5,10.52,10.49,10.52,133200.0,10.407,10.4268,10.3971,10.4268,133200.0
2009-04-30 13:35:00,10.52,10.53,10.51,10.52,62000.0,10.4268,10.4367,10.4169,10.4268,62000.0
2009-04-30 13:40:00,10.52,10.54,10.51,10.54,103200.0,10.4268,10.4467,10.4169,10.4467,103200.0
2009-04-30 13:45:00,10.54,10.56,10.53,10.56,100000.0,10.4467,10.4665,10.4367,10.4665,100000.0
2009-04-30 13:50:00,10.56,10.59,10.56,10.59,217600.0,10.4665,10.4962,10.4665,10.4962,217600.0
2009-04-30 13:55:00,10.59,10.63,10.59,10.63,268400.0,10.4962,10.5359,10.4962,10.5359,268400.0
2009-04-30 14:00:00,10.63,10.63,10.63,10.63,110000.0,10.5359,10.5359,10.5359,10.5359,110000.0
2009-04-30 14:05:00,10.63,10.63,10.62,10.62,100800.0,10.5359,10.5359,10.526,10.526,100800.0
2009-04-30 14:10:00,10.62,10.63,10.62,10.62,115600.0,10.526,10.5359,10.526,10.526,115600.0
2009-04-30 14:15:00,10.62,10.68,10.62,10.68,247200.0,10.526,10.5854,10.526,10.5854,247200.0
2009-04-30 14:20:00,10.68,10.72,10.67,10.72,307200.0,10.5854,10.6251,10.5755,10.6251,307200.0
2009-04-30 14:25:00,10.72,10.76,10.71,10.75,893200.0,10.6251,10.6647,10.6152,10.6548,893200.0
2009-04-30 14:30:00,10.75,10.76,10.71,10.74,386400.0,10.6548,10.6647,10.6152,10.6449,386400.0
2009-04-30 14:35:00,10.74,10.76,10.74,10.75,231200.0,10.6449,10.6647,10.6449,10.6548,231200.0
2009-04-30 14:40:00,10.75,10.76,10.72,10.72,177200.0,10.6548,10.6647,10.6251,10.6251,177200.0
2009-04-30 14:45:00,10.72,10.73,10.71,10.73,104800.0,10.6251,10.635,10.6152,10.635,104800.0
2009-04-30 14:50:00,10.73,10.76,10.73,10.76,213600.0,10.635,10.6647,10.635,10.6647,213600.0
2009-04-30 14:55:00,10.76,10.77,10.74,10.74,160400.0,10.6647,10.6746,10.6449,10.6449,160400.0
2009-04-30 15:00:00,10.75,10.75,10.69,10.7,254000.0,10.6548,10.6548,10.5953,10.6052,254000.0
2009-04-30 15:05:00,10.7,10.7,10.62,10.66,236000.0,10.6052,10.6052,10.526,10.5656,236000.0
2009-04-30 15:10:00,10.65,10.7,10.65,10.66,156000.0,10.5557,10.6052,10.5557,10.5656,156000.0
2009-04-30 15:15:00,10.65,10.68,10.61,10.66,139600.0,10.5557,10.5854,10.516,10.5656,139600.0
2009-04-30 15:20:00,10.66,10.67,10.64,10.65,215200.0,10.5656,10.5755,10.5458,10.5557,215200.0
2009-04-30 15:25:00,10.67,10.69,10.66,10.68,240000.0,10.5755,10.5953,10.5656,10.5854,240000.0
2009-04-30 15:30:00,10.68,10.75,10.68,10.75,242000.0,10.5854,10.6548,10.5854,10.6548,242000.0
2009-04-30 15:35:00,10.75,10.77,10.72,10.74,149200.0,10.6548,10.6746,10.6251,10.6449,149200.0
2009-04-30 15:40:00,10.74,10.74,10.7,10.72,196000.0,10.6449,10.6449,10.6052,10.6251,196000.0
2009-04-30 15:45:00,10.72,10.75,10.72,10.74,203600.0,10.6251,10.6548,10.6251,10.6449,203600.0
2009-04-30 15:50:00,10.74,10.75,10.7,10.72,293600.0,10.6449,10.6548,10.6052,10.6251,293600.0
2009-04-30 15:55:00,10.72,10.73,10.69,10.7,308800.0,10.6251,10.635,10.5953,10.6052,308800.0
2009-05-01 09:30:00,10.54,10.67,10.48,10.56,74800.0,10.4467,10.5755,10.3872,10.4665,74800.0
2009-05-01 09:35:00,10.58,10.69,10.57,10.59,62800.0,10.4863,10.5953,10.4764,10.4962,62800.0
2009-05-01 09:40:00,10.58,10.58,10.53,10.53,67200.0,10.4863,10.4863,10.4367,10.4367,67200.0
2009-05-01 09:45:00,10.54,10.54,10.5,10.51,68400.0,10.4467,10.4467,10.407,10.4169,68400.0
2009-05-01 09:50:00,10.51,10.53,10.51,10.52,46800.0,10.4169,10.4367,10.4169,10.4268,46800.0
2009-05-01 09:55:00,10.53,10.56,10.52,10.55,50800.0,10.4367,10.4665,10.4268,10.4566,50800.0
2009-05-01 10:00:00,10.55,10.63,10.54,10.63,59200.0,10.4566,10.5359,10.4467,10.5359,59200.0
2009-05-01 10:05:00,10.63,10.63,10.56,10.56,93200.0,10.5359,10.5359,10.4665,10.4665,93200.0
2009-05-01 10:10:00,10.56,10.56,10.51,10.51,50800.0,10.4665,10.4665,10.4169,10.4169,50800.0
2009-05-01 10:15:00,10.52,10.52,10.45,10.45,99200.0,10.4268,10.4268,10.3575,10.3575,99200.0
2009-05-01 10:20:00,10.45,10.45,10.39,10.44,194400.0,10.3575,10.3575,10.298,10.3475,194400.0
2009-05-01 10:25:00,10.44,10.44,10.36,10.37,132800.0,10.3475,10.3475,10.2683,10.2782,132800.0
2009-05-01 10:30:00,10.37,10.37,10.32,10.33,189200.0,10.2782,10.2782,10.2286,10.2385,189200.0
2009-05-01 10:35:00,10.33,10.34,10.29,10.3,232000.0,10.2385,10.2484,10.1989,10.2088,232000.0
2009-05-01 10:40:00,10.3,10.35,10.3,10.33,52800.0,10.2088,10.2583,10.2088,10.2385,52800.0
2009-05-01 10:45:00,10.33,10.38,10.33,10.37,85200.0,10.2385,10.2881,10.2385,10.2782,85200.0
2009-05-01 10:50:00,10.36,10.38,10.35,10.35,57600.0,10.2683,10.2881,10.2583,10.2583,57600.0
2009-05-01 10:55:00,10.35,10.37,10.34,10.37,34000.0,10.2583,10.2782,10.2484,10.2782,34000.0
2009-05-01 11:00:00,10.37,10.38,10.37,10.37,29600.0,10.2782,10.2881,10.2782,10.2782,29600.0
2009-05-01 11:05:00,10.37,10.38,10.36,10.36,101600.0,10.2782,10.2881,10.2683,10.2683,101600.0
2009-05-01 11:10:00,10.36,10.38,10.36,10.37,43600.0,10.2683,10.2881,10.2683,10.2782,43600.0
2009-05-01 11:15:00,10.37,10.38,10.37,10.37,56400.0,10.2782,10.2881,10.2782,10.2782,56400.0
2009-05-01 11:20:00,10.37,10.38,10.36,10.37,45200.0,10.2782,10.2881,10.2683,10.2782,45200.0
2009-05-01 11:25:00,10.37,10.38,10.36,10.36,38400.0,10.2782,10.2881,10.2683,10.2683,38400.0
2009-05-01 11:30:00,10.36,10.37,10.35,10.35,32000.0,10.2683,10.2782,10.2583,10.2583,32000.0
2009-05-01 11:35:00,10.35,10.36,10.35,10.36,58800.0,10.2583,10.2683,10.2583,10.2683,58800.0
2009-05-01 11:40:00,10.36,10.36,10.35,10.35,33200.0,10.2683,10.2683,10.2583,10.2583,33200.0
2009-05-01 11:45:00,10.35,10.35,10.34,10.34,21600.0,10.2583,10.2583,10.2484,10.2484,21600.0
2009-05-01 11:50:00,10.35,10.35,10.33,10.33,22800.0,10.2583,10.2583,10.2385,10.2385,22800.0
2009-05-01 11:55:00,10.32,10.32,10.31,10.31,14000.0,10.2286,10.2286,10.2187,10.2187,14000.0
2009-05-01 12:00:00,10.31,10.33,10.31,10.31,35600.0,10.2187,10.2385,10.2187,10.2187,35600.0
2009-05-01 12:05:00,10.32,10.34,10.32,10.33,35600.0,10.2286,10.2484,10.2286,10.2385,35600.0
2009-05-01 12:10:00,10.33,10.37,10.33,10.36,34400.0,10.2385,10.2782,10.2385,10.2683,34400.0
2009-05-01 12:15:00,10.36,10.37,10.35,10.36,38000.0,10.2683,10.2782,10.2583,10.2683,38000.0
2009-05-01 12:20:00,10.36,10.36,10.35,10.36,57600.0,10.2683,10.2683,10.2583,10.2683,57600.0
2009-05-01 12:25:00,10.35,10.36,10.32,10.32,39200.0,10.2583,10.2683,10.2286,10.2286,39200.0
2009-05-01 12:30:00,10.32,10.34,10.31,10.34,33200.0,10.2286,10.2484,10.2187,10.2484,33200.0
2009-05-01 12:35:00,10.33,10.4,10.33,10.39,41600.0,10.2385,10.3079,10.2385,10.298,41600.0
2009-05-01 12:40:00,10.39,10.39,10.36,10.36,24800.0,10.298,10.298,10.2683,10.2683,24800.0
2009-05-01 12:45:00,10.36,10.36,10.34,10.36,26800.0,10.2683,10.2683,10.2484,10.2683,26800.0
2009-05-01 12:50:00,10.36,10.39,10.34,10.36,42000.0,10.2683,10.298,10.2484,10.2683,42000.0
2009-05-01 12:55:00,10.37,10.38,10.36,10.38,34400.0,10.2782,10.2881,10.2683,10.2881,34400.0
2009-05-01 13:00:00,10.38,10.39,10.38,10.38,57200.0,10.2881,10.298,10.2881,10.2881,57200.0
2009-05-01 13:05:00,10.38,10.38,10.36,10.38,67200.0,10.2881,10.2881,10.2683,10.2881,67200.0
2009-05-01 13:10:00,10.38,10.38,10.36,10.37,45200.0,10.2881,10.2881,10.2683,10.2782,45200.0
2009-05-01 13:15:00,10.37,10.37,10.36,10.36,50400.0,10.2782,10.2782,10.2683,10.2683,50400.0
2009-05-01 13:20:00,10.36,10.37,10.36,10.36,57200.0,10.2683,10.2782,10.2683,10.2683,57200.0
2009-05-01 13:25:00,10.37,10.38,10.36,10.38,29600.0,10.2782,10.2881,10.2683,10.2881,29600.0
2009-05-01 13:30:00,10.38,10.39,10.37,10.38,55600.0,10.2881,10.298,10.2782,10.2881,55600.0
2009-05-01 13:35:00,10.38,10.4,10.38,10.39,52400.0,10.2881,10.3079,10.2881,10.298,52400.0
2009-05-01 13:40:00,10.38,10.4,10.37,10.38,116800.0,10.2881,10.3079,10.2782,10.2881,116800.0
2009-05-01 13:45:00,10.37,10.38,10.37,10.38,22400.0,10.2782,10.2881,10.2782,10.2881,22400.0
2009-05-01 13:50:00,10.38,10.38,10.37,10.38,32400.0,10.2881,10.2881,10.2782,10.2881,32400.0
2009-05-01 13:55:00,10.38,10.38,10.37,10.38,25600.0,10.2881,10.2881,10.2782,10.2881,25600.0
2009-05-01 14:00:00,10.39,10.39,10.36,10.37,67600.0,10.298,10.298,10.2683,10.2782,67600.0
2009-05-01 14:05:00,10.38,10.4,10.38,10.39,46800.0,10.2881,10.3079,10.2881,10.298,46800.0
2009-05-01 14:10:00,10.39,10.39,10.36,10.36,45600.0,10.298,10.298,10.2683,10.2683,45600.0
2009-05-01 14:15:00,10.36,10.38,10.36,10.37,21200.0,10.2683,10.2881,10.2683,10.2782,21200.0
2009-05-01 14:20:00,10.37,10.38,10.37,10.37,34800.0,10.2782,10.2881,10.2782,10.2782,34800.0
2009-05-01 14:25:00,10.37,10.4,10.37,10.37,74000.0,10.2782,10.3079,10.2782,10.2782,74000.0
2009-05-01 14:30:00,10.37,10.38,10.36,10.36,36800.0,10.2782,10.2881,10.2683,10.2683,36800.0
2009-05-01 14:35:00,10.37,10.38,10.35,10.35,49200.0,10.2782,10.2881,10.2583,10.2583,49200.0
2009-05-01 14:40:00,10.35,10.36,10.34,10.35,18800.0,10.2583,10.2683,10.2484,10.2583,18800.0
2009-05-01 14:45:00,10.35,10.38,10.35,10.37,33600.0,10.2583,10.2881,10.2583,10.2782,33600.0
2009-05-01 14:50:00,10.37,10.38,10.36,10.38,35200.0,10.2782,10.2881,10.2683,10.2881,35200.0
2009-05-01 14:55:00,10.37,10.37,10.35,10.36,26000.0,10.2782,10.2782,10.2583,10.2683,26000.0
2009-05-01 15:00:00,10.36,10.4,10.36,10.4,50000.0,10.2683,10.3079,10.2683,10.3079,50000.0
2009-05-01 15:05:00,10.4,10.4,10.35,10.35,70000.0,10.3079,10.3079,10.2583,10.2583,70000.0
2009-05-01 15:10:00,10.35,10.36,10.35,10.35,47600.0,10.2583,10.2683,10.2583,10.2583,47600.0
2009-05-01 15:15:00,10.35,10.36,10.32,10.33,77600.0,10.2583,10.2683,10.2286,10.2385,77600.0
2009-05-01 15:20:00,10.34,10.35,10.32,10.34,36800.0,10.2484,10.2583,10.2286,10.2484,36800.0
2009-05-01 15:25:00,10.34,10.35,10.32,10.34,77600.0,10.2484,10.2583,10.2286,10.2484,77600.0
2009-05-01 15:30:00,10.33,10.34,10.3,10.31,125200.0,10.2385,10.2484,10.2088,10.2187,125200.0
2009-05-01 15:35:00,10.31,10.32,10.31,10.32,116800.0,10.2187,10.2286,10.2187,10.2286,116800.0
2009-05-01 15:40:00,10.31,10.33,10.31,10.32,193600.0,10.2187,10.2385,10.2187,10.2286,193600.0
2009-05-01 15:45:00,10.31,10.32,10.3,10.31,158400.0,10.2187,10.2286,10.2088,10.2187,158400.0
2009-05-01 15:50:00,10.31,10.33,10.3,10.3,273200.0,10.2187,10.2385,10.2088,10.2088,273200.0
2009-05-01 15:55:00,10.3,10.35,10.29,10.33,308800.0,10.2088,10.2583,10.1989,10.2385,308800.0
2009-05-04 09:30:00,10.49,10.63,10.49,10.59,323200.0,10.3971,10.5359,10.3971,10.4962,323200.0
2009-05-04 09:35:00,10.59,10.62,10.55,10.56,302400.0,10.4962,10.526,10.4566,10.4665,302400.0
2009-05-04 09:40:00,10.58,10.64,10.58,10.64,196000.0,10.4863,10.5458,10.4863,10.5458,196000.0
2009-05-04 09:45:00,10.64,10.68,10.64,10.67,115200.0,10.5458,10.5854,10.5458,10.5755,115200.0
2009-05-04 09:50:00,10.67,10.72,10.65,10.71,200400.0,10.5755,10.6251,10.5557,10.6152,200400.0
2009-05-04 09:55:00,10.71,10.74,10.69,10.74,213200.0,10.6152,10.6449,10.5953,10.6449,213200.0
2009-05-04 10:00:00,10.74,10.77,10.73,10.74,284800.0,10.6449,10.6746,10.635,10.6449,284800.0
2009-05-04 10:05:00,10.74,10.75,10.74,10.75,142400.0,10.6449,10.6548,10.6449,10.6548,142400.0
2009-05-04 10:10:00,10.75,10.78,10.74,10.77,287200.0,10.6548,10.6845,10.6449,10.6746,287200.0
2009-05-04 10:15:00,10.77,10.8,10.77,10.78,274800.0,10.6746,10.7044,10.6746,10.6845,274800.0
2009-05-04 10:20:00,10.78,10.82,10.78,10.8,232800.0,10.6845,10.7242,10.6845,10.7044,232800.0
2009-05-04 10:25:00,10.82,10.83,10.81,10.81,100800.0,10.7242,10.7341,10.7143,10.7143,100800.0
2009-05-04 10:30:00,10.81,10.82,10.81,10.81,134400.0,10.7143,10.7242,10.7143,10.7143,134400.0
2009-05-04 10:35:00,10.81,10.83,10.78,10.78,123200.0,10.7143,10.7341,10.6845,10.6845,123200.0
2009-05-04 10:40:00,10.78,10.78,10.74,10.74,76400.0,10.6845,10.6845,10.6449,10.6449,76400.0
2009-05-04 10:45:00,10.74,10.76,10.74,10.76,64000.0,10.6449,10.6647,10.6449,10.6647,64000.0
2009-05-04 10:50:00,10.76,10.76,10.72,10.73,128000.0,10.6647,10.6647,10.6251,10.635,128000.0
2009-05-04 10:55:00,10.73,10.73,10.69,10.69,137600.0,10.635,10.635,10.5953,10.5953,137600.0
2009-05-04 11:00:00,10.68,10.75,10.68,10.73,63600.0,10.5854,10.6548,10.5854,10.635,63600.0
2009-05-04 11:05:00,10.74,10.75,10.72,10.72,70000.0,10.6449,10.6548,10.6251,10.6251,70000.0
2009-05-04 11:10:00,10.72,10.75,10.72,10.75,65600.0,10.6251,10.6548,10.6251,10.6548,65600.0
2009-05-04 11:15:00,10.75,10.77,10.73,10.73,78800.0,10.6548,10.6746,10.635,10.635,78800.0
2009-05-04 11:20:00,10.72,10.73,10.71,10.72,39600.0,10.6251,10.635,10.6152,10.6251,39600.0
2009-05-04 11:25:00,10.71,10.76,10.71,10.75,51600.0,10.6152,10.6647,10.6152,10.6548,51600.0
2009-05-04 11:30:00,10.75,10.78,10.75,10.77,61600.0,10.6548,10.6845,10.6548,10.6746,61600.0
2009-05-04 11:35:00,10.76,10.77,10.72,10.72,65200.0,10.6647,10.6746,10.6251,10.6251,65200.0
2009-05-04 11:40:00,10.72,10.72,10.67,10.71,80000.0,10.6251,10.6251,10.5755,10.6152,80000.0
2009-05-04 11:45:00,10.71,10.74,10.71,10.74,24800.0,10.6152,10.6449,10.6152,10.6449,24800.0
2009-05-04 11:50:00,10.72,10.72,10.66,10.67,134000.0,10.6251,10.6251,10.5656,10.5755,134000.0
2009-05-04 11:55:00,10.67,10.72,10.67,10.72,23600.0,10.5755,10.6251,10.5755,10.6251,23600.0
2009-05-04 12:00:00,10.72,10.78,10.72,10.78,38400.0,10.6251,10.6845,10.6251,10.6845,38400.0
2009-05-04 12:05:00,10.78,10.79,10.74,10.74,78000.0,10.6845,10.6944,10.6449,10.6449,78000.0
2009-05-04 12:10:00,10.72,10.74,10.71,10.72,46000.0,10.6251,10.6449,10.6152,10.6251,46000.0
2009-05-04 12:15:00,10.72,10.74,10.72,10.74,31200.0,10.6251,10.6449,10.6251,10.6449,31200.0
2009-05-04 12:20:00,10.75,10.75,10.7,10.71,120000.0,10.6548,10.6548,10.6052,10.6152,120000.0
2009-05-04 12:25:00,10.72,10.72,10.68,10.69,58800.0,10.6251,10.6251,10.5854,10.5953,58800.0
2009-05-04 12:30:00,10.69,10.71,10.69,10.7,49200.0,10.5953,10.6152,10.5953,10.6052,49200.0
2009-05-04 12:35:00,10.7,10.73,10.7,10.72,29200.0,10.6052,10.635,10.6052,10.6251,29200.0
2009-05-04 12:40:00,10.72,10.77,10.72,10.77,72800.0,10.6251,10.6746,10.6251,10.6746,72800.0
2009-05-04 12:45:00,10.77,10.77,10.76,10.76,38800.0,10.6746,10.6746,10.6647,10.6647,38800.0
2009-05-04 12:50:00,10.76,10.77,10.74,10.75,28000.0,10.6647,10.6746,10.6449,10.6548,28000.0
2009-05-04 12:55:00,10.75,10.75,10.71,10.72,87600.0,10.6548,10.6548,10.6152,10.6251,87600.0
2009-05-04 13:00:00,10.72,10.75,10.72,10.74,51600.0,10.6251,10.6548,10.6251,10.6449,51600.0
2009-05-04 13:05:00,10.75,10.78,10.75,10.78,36400.0,10.6548,10.6845,10.6548,10.6845,36400.0
2009-05-04 13:10:00,10.78,10.79,10.77,10.77,30800.0,10.6845,10.6944,10.6746,10.6746,30800.0
2009-05-04 13:15:00,10.77,10.77,10.74,10.74,27600.0,10.6746,10.6746,10.6449,10.6449,27600.0
2009-05-04 13:20:00,10.74,10.78,10.74,10.76,77200.0,10.6449,10.6845,10.6449,10.6647,77200.0
2009-05-04 13:25:00,10.76,10.77,10.76,10.77,37600.0,10.6647,10.6746,10.6647,10.6746,37600.0
2009-05-04 13:30:00,10.77,10.79,10.77,10.78,37600.0,10.6746,10.6944,10.6746,10.6845,37600.0
2009-05-04 13:35:00,10.78,10.78,10.76,10.77,18000.0,10.6845,10.6845,10.6647,10.6746,18000.0
2009-05-04 13:40:00,10.78,10.78,10.76,10.77,170400.0,10.6845,10.6845,10.6647,10.6746,170400.0
2009-05-04 13:45:00,10.77,10.8,10.77,10.78,43200.0,10.6746,10.7044,10.6746,10.6845,43200.0
2009-05-04 13:50:00,10.78,10.8,10.76,10.76,48800.0,10.6845,10.7044,10.6647,10.6647,48800.0
2009-05-04 13:55:00,10.76,10.78,10.75,10.78,28400.0,10.6647,10.6845,10.6548,10.6845,28400.0
2009-05-04 14:00:00,10.78,10.8,10.76,10.78,58400.0,10.6845,10.7044,10.6647,10.6845,58400.0
2009-05-04 14:05:00,10.78,10.78,10.74,10.74,103200.0,10.6845,10.6845,10.6449,10.6449,103200.0
2009-05-04 14:10:00,10.74,10.76,10.73,10.76,57600.0,10.6449,10.6647,10.635,10.6647,57600.0
2009-05-04 14:15:00,10.76,10.8,10.76,10.8,46000.0,10.6647,10.7044,10.6647,10.7044,46000.0
2009-05-04 14:20:00,10.8,10.8,10.78,10.79,29200.0,10.7044,10.7044,10.6845,10.6944,29200.0
2009-05-04 14:25:00,10.8,10.82,10.78,10.82,58800.0,10.7044,10.7242,10.6845,10.7242,58800.0
2009-05-04 14:30:00,10.82,10.84,10.81,10.83,100000.0,10.7242,10.744,10.7143,10.7341,100000.0
2009-05-04 14:35:00,10.83,10.85,10.81,10.81,130400.0,10.7341,10.7539,10.7143,10.7143,130400.0
2009-05-04 14:40:00,10.82,10.85,10.82,10.84,68800.0,10.7242,10.7539,10.7242,10.744,68800.0
2009-05-04 14:45:00,10.84,10.86,10.83,10.85,60800.0,10.744,10.7638,10.7341,10.7539,60800.0
2009-05-04 14:50:00,10.85,10.85,10.83,10.84,119600.0,10.7539,10.7539,10.7341,10.744,119600.0
2009-05-04 14:55:00,10.84,10.85,10.82,10.85,58000.0,10.744,10.7539,10.7242,10.7539,58000.0
2009-05-04 15:00:00,10.84,10.85,10.81,10.84,116800.0,10.744,10.7539,10.7143,10.744,116800.0
2009-05-04 15:05:00,10.84,10.86,10.81,10.81,141600.0,10.744,10.7638,10.7143,10.7143,141600.0
2009-05-04 15:10:00,10.81,10.83,10.81,10.83,74800.0,10.7143,10.7341,10.7143,10.7341,74800.0
2009-05-04 15:15:00,10.83,10.85,10.82,10.84,144400.0,10.7341,10.7539,10.7242,10.744,144400.0
2009-05-04 15:20:00,10.84,10.85,10.82,10.82,162800.0,10.744,10.7539,10.7242,10.7242,162800.0
2009-05-04 15:25:00,10.82,10.84,10.81,10.83,120000.0,10.7242,10.744,10.7143,10.7341,120000.0
2009-05-04 15:30:00,10.83,10.85,10.81,10.81,147600.0,10.7341,10.7539,10.7143,10.7143,147600.0
2009-05-04 15:35:00,10.81,10.83,10.81,10.83,173200.0,10.7143,10.7341,10.7143,10.7341,173200.0
2009-05-04 15:40:00,10.84,10.86,10.82,10.85,253600.0,10.744,10.7638,10.7242,10.7539,253600.0
2009-05-04 15:45:00,10.86,10.86,10.84,10.86,245200.0,10.7638,10.7638,10.744,10.7638,245200.0
2009-05-04 15:50:00,10.86,10.88,10.85,10.88,315200.0,10.7638,10.7836,10.7539,10.7836,315200.0
2009-05-04 15:55:00,10.88,10.9,10.87,10.9,335200.0,10.7836,10.8035,10.7737,10.8035,335200.0
2009-05-05 09:30:00,10.9,10.93,10.78,10.93,197600.0,10.8035,10.8332,10.6845,10.8332,197600.0
2009-05-05 09:35:00,10.93,11.06,10.93,11.03,174000.0,10.8332,10.9621,10.8332,10.9323,174000.0
2009-05-05 09:40:00,11.04,11.04,10.97,11.0,293200.0,10.9422,10.9422,10.8729,10.9026,293200.0
2009-05-05 09:45:00,11.0,11.0,10.97,11.0,178400.0,10.9026,10.9026,10.8729,10.9026,178400.0
2009-05-05 09:50:00,11.0,11.01,10.98,11.0,174000.0,10.9026,10.9125,10.8828,10.9026,174000.0
2009-05-05 09:55:00,11.0,11.01,10.99,11.0,292000.0,10.9026,10.9125,10.8927,10.9026,292000.0
2009-05-05 10:00:00,11.01,11.03,10.97,11.02,162800.0,10.9125,10.9323,10.8729,10.9224,162800.0
2009-05-05 10:05:00,11.02,11.04,10.99,10.99,219200.0,10.9224,10.9422,10.8927,10.8927,219200.0
2009-05-05 10:10:00,10.99,11.05,10.99,11.03,94000.0,10.8927,10.9521,10.8927,10.9323,94000.0
2009-05-05 10:15:00,11.03,11.06,11.01,11.02,124800.0,10.9323,10.9621,10.9125,10.9224,124800.0
2009-05-05 10:20:00,11.02,11.05,10.99,11.0,104800.0,10.9224,10.9521,10.8927,10.9026,104800.0
2009-05-05 10:25:00,10.99,11.02,10.98,11.02,193600.0,10.8927,10.9224,10.8828,10.9224,193600.0
2009-05-05 10:30:00,11.01,11.01,10.97,11.0,272800.0,10.9125,10.9125,10.8729,10.9026,272800.0
2009-05-05 10:35:00,11.0,11.01,10.96,10.99,95200.0,10.9026,10.9125,10.8629,10.8927,95200.0
2009-05-05 10:40:00,10.98,11.01,10.95,11.0,154000.0,10.8828,10.9125,10.853,10.9026,154000.0
2009-05-05 10:45:00,11.0,11.01,10.97,10.97,102800.0,10.9026,10.9125,10.8729,10.8729,102800.0
2009-05-05 10:50:00,10.97,11.0,10.97,10.99,169600.0,10.8729,10.9026,10.8729,10.8927,169600.0
2009-05-05 10:55:00,11.0,11.0,10.95,10.97,280800.0,10.9026,10.9026,10.853,10.8729,280800.0
2009-05-05 11:00:00,10.96,10.99,10.96,10.99,70800.0,10.8629,10.8927,10.8629,10.8927,70800.0
2009-05-05 11:05:00,10.99,11.0,10.97,11.0,56800.0,10.8927,10.9026,10.8729,10.9026,56800.0
2009-05-05 11:10:00,11.0,11.02,10.98,10.99,63600.0,10.9026,10.9224,10.8828,10.8927,63600.0
2009-05-05 11:15:00,10.99,11.02,10.99,11.02,68400.0,10.8927,10.9224,10.8927,10.9224,68400.0
2009-05-05 11:20:00,11.02,11.04,11.0,11.02,74000.0,10.9224,10.9422,10.9026,10.9224,74000.0
2009-05-05 11:25:00,11.02,11.04,11.01,11.03,46800.0,10.9224,10.9422,10.9125,10.9323,46800.0
2009-05-05 11:30:00,11.02,11.04,11.02,11.04,64000.0,10.9224,10.9422,10.9224,10.9422,64000.0
2009-05-05 11:35:00,11.04,11.09,11.03,11.09,136000.0,10.9422,10.9918,10.9323,10.9918,136000.0
2009-05-05 11:40:00,11.09,11.15,11.09,11.13,384000.0,10.9918,11.0513,10.9918,11.0314,384000.0
2009-05-05 11:45:00,11.13,11.18,11.12,11.18,210000.0,11.0314,11.081,11.0215,11.081,210000.0
2009-05-05 11:50:00,11.18,11.19,11.13,11.13,117200.0,11.081,11.0909,11.0314,11.0314,117200.0
2009-05-05 11:55:00,11.14,11.16,11.14,11.15,59200.0,11.0413,11.0612,11.0413,11.0513,59200.0
2009-05-05 12:00:00,11.16,11.17,11.14,11.17,160000.0,11.0612,11.0711,11.0413,11.0711,160000.0
2009-05-05 12:05:00,11.16,11.22,11.16,11.2,142800.0,11.0612,11.1206,11.0612,11.1008,142800.0
2009-05-05 12:10:00,11.21,11.22,11.17,11.2,97200.0,11.1107,11.1206,11.0711,11.1008,97200.0
2009-05-05 12:15:00,11.19,11.24,11.19,11.24,133200.0,11.0909,11.1405,11.0909,11.1405,133200.0
2009-05-05 12:20:00,11.24,11.24,11.2,11.2,217600.0,11.1405,11.1405,11.1008,11.1008,217600.0
2009-05-05 12:25:00,11.2,11.23,11.2,11.22,130800.0,11.1008,11.1306,11.1008,11.1206,130800.0
2009-05-05 12:30:00,11.22,11.24,11.21,11.22,62800.0,11.1206,11.1405,11.1107,11.1206,62800.0
2009-05-05 12:35:00,11.22,11.23,11.19,11.2,53200.0,11.1206,11.1306,11.0909,11.1008,53200.0
2009-05-05 12:40:00,11.2,11.2,11.18,11.18,41600.0,11.1008,11.1008,11.081,11.081,41600.0
2009-05-05 12:45:00,11.17,11.2,11.17,11.2,71200.0,11.0711,11.1008,11.0711,11.1008,71200.0
2009-05-05 12:50:00,11.2,11.2,11.16,11.17,69600.0,11.1008,11.1008,11.0612,11.0711,69600.0
2009-05-05 12:55:00,11.18,11.21,11.18,11.2,70400.0,11.081,11.1107,11.081,11.1008,70400.0
2009-05-05 13:00:00,11.2,11.21,11.19,11.2,40000.0,11.1008,11.1107,11.0909,11.1008,40000.0
2009-05-05 13:05:00,11.21,11.24,11.21,11.22,67200.0,11.1107,11.1405,11.1107,11.1206,67200.0
2009-05-05 13:10:00,11.22,11.23,11.2,11.21,42400.0,11.1206,11.1306,11.1008,11.1107,42400.0
2009-05-05 13:15:00,11.21,11.21,11.17,11.21,60800.0,11.1107,11.1107,11.0711,11.1107,60800.0
2009-05-05 13:20:00,11.21,11.22,11.21,11.21,96800.0,11.1107,11.1206,11.1107,11.1107,96800.0
2009-05-05 13:25:00,11.21,11.21,11.17,11.18,173600.0,11.1107,11.1107,11.0711,11.081,173600.0
2009-05-05 13:30:00,11.19,11.19,11.16,11.19,113200.0,11.0909,11.0909,11.0612,11.0909,113200.0
2009-05-05 13:35:00,11.19,11.19,11.17,11.17,90000.0,11.0909,11.0909,11.0711,11.0711,90000.0
2009-05-05 13:40:00,11.17,11.2,11.17,11.19,88400.0,11.0711,11.1008,11.0711,11.0909,88400.0
2009-05-05 13:45:00,11.19,11.2,11.17,11.19,89600.0,11.0909,11.1008,11.0711,11.0909,89600.0
2009-05-05 13:50:00,11.19,11.22,11.19,11.21,135600.0,11.0909,11.1206,11.0909,11.1107,135600.0
2009-05-05 13:55:00,11.21,11.22,11.21,11.22,41200.0,11.1107,11.1206,11.1107,11.1206,41200.0
2009-05-05 14:00:00,11.22,11.23,11.22,11.22,162400.0,11.1206,11.1306,11.1206,11.1206,162400.0
2009-05-05 14:05:00,11.22,11.24,11.22,11.24,76400.0,11.1206,11.1405,11.1206,11.1405,76400.0
2009-05-05 14:10:00,11.23,11.25,11.23,11.24,168800.0,11.1306,11.1504,11.1306,11.1405,168800.0
2009-05-05 14:15:00,11.24,11.24,11.22,11.24,48800.0,11.1405,11.1405,11.1206,11.1405,48800.0
2009-05-05 14:20:00,11.24,11.24,11.21,11.21,67200.0,11.1405,11.1405,11.1107,11.1107,67200.0
2009-05-05 14:25:00,11.21,11.22,11.18,11.18,68000.0,11.1107,11.1206,11.081,11.081,68000.0
2009-05-05 14:30:00,11.18,11.21,11.18,11.2,76800.0,11.081,11.1107,11.081,11.1008,76800.0
2009-05-05 14:35:00,11.21,11.23,11.19,11.2,102400.0,11.1107,11.1306,11.0909,11.1008,102400.0
2009-05-05 14:40:00,11.19,11.19,11.17,11.17,102000.0,11.0909,11.0909,11.0711,11.0711,102000.0
2009-05-05 14:45:00,11.17,11.21,11.17,11.21,119600.0,11.0711,11.1107,11.0711,11.1107,119600.0
2009-05-05 14:50:00,11.21,11.24,11.21,11.23,75200.0,11.1107,11.1405,11.1107,11.1306,75200.0
2009-05-05 14:55:00,11.23,11.24,11.22,11.23,113600.0,11.1306,11.1405,11.1206,11.1306,113600.0
2009-05-05 15:00:00,11.23,11.23,11.21,11.22,59600.0,11.1306,11.1306,11.1107,11.1206,59600.0
2009-05-05 15:05:00,11.22,11.25,11.22,11.24,114400.0,11.1206,11.1504,11.1206,11.1405,114400.0
2009-05-05 15:10:00,11.24,11.24,11.21,11.22,117600.0,11.1405,11.1405,11.1107,11.1206,117600.0
2009-05-05 15:15:00,11.22,11.23,11.21,11.21,178000.0,11.1206,11.1306,11.1107,11.1107,178000.0
2009-05-05 15:20:00,11.21,11.22,11.2,11.21,82400.0,11.1107,11.1206,11.1008,11.1107,82400.0
2009-05-05 15:25:00,11.22,11.24,11.21,11.21,103600.0,11.1206,11.1405,11.1107,11.1107,103600.0
2009-05-05 15:30:00,11.21,11.24,11.21,11.22,239200.0,11.1107,11.1405,11.1107,11.1206,239200.0
2009-05-05 15:35:00,11.23,11.24,11.22,11.22,347600.0,11.1306,11.1405,11.1206,11.1206,347600.0
2009-05-05 15:40:00,11.22,11.24,11.22,11.23,361600.0,11.1206,11.1405,11.1206,11.1306,361600.0
2009-05-05 15:45:00,11.23,11.24,11.21,11.22,312800.0,11.1306,11.1405,11.1107,11.1206,312800.0
2009-05-05 15:50:00,11.22,11.23,11.2,11.22,449200.0,11.1206,11.1306,11.1008,11.1206,449200.0
2009-05-05 15:55:00,11.22,11.25,11.21,11.25,570000.0,11.1206,11.1504,11.1107,11.1504,570000.0
2009-05-06 09:30:00,11.28,11.37,11.23,11.31,359200.0,11.1801,11.2693,11.1306,11.2098,359200.0
2009-05-06 09:35:00,11.31,11.31,11.26,11.28,186800.0,11.2098,11.2098,11.1603,11.1801,186800.0
2009-05-06 09:40:00,11.28,11.31,11.26,11.27,104400.0,11.1801,11.2098,11.1603,11.1702,104400.0
2009-05-06 09:45:00,11.28,11.31,11.22,11.23,110800.0,11.1801,11.2098,11.1206,11.1306,110800.0
2009-05-06 09:50:00,11.23,11.25,11.22,11.24,63600.0,11.1306,11.1504,11.1206,11.1405,63600.0
2009-05-06 09:55:00,11.23,11.24,11.19,11.19,120400.0,11.1306,11.1405,11.0909,11.0909,120400.0
2009-05-06 10:00:00,11.19,11.2,11.11,11.13,161200.0,11.0909,11.1008,11.0116,11.0314,161200.0
2009-05-06 10:05:00,11.12,11.13,11.07,11.13,134000.0,11.0215,11.0314,10.972,11.0314,134000.0
2009-05-06 10:10:00,11.12,11.15,11.11,11.14,79600.0,11.0215,11.0513,11.0116,11.0413,79600.0
2009-05-06 10:15:00,11.14,11.15,11.08,11.08,98400.0,11.0413,11.0513,10.9819,10.9819,98400.0
2009-05-06 10:20:00,11.09,11.09,11.05,11.05,77600.0,10.9918,10.9918,10.9521,10.9521,77600.0
2009-05-06 10:25:00,11.05,11.06,10.96,10.97,128000.0,10.9521,10.9621,10.8629,10.8729,128000.0
2009-05-06 10:30:00,10.97,11.05,10.96,11.05,122800.0,10.8729,10.9521,10.8629,10.9521,122800.0
2009-05-06 10:35:00,11.06,11.09,11.04,11.09,97200.0,10.9621,10.9918,10.9422,10.9918,97200.0
2009-05-06 10:40:00,11.09,11.1,11.06,11.07,90000.0,10.9918,11.0017,10.9621,10.972,90000.0
2009-05-06 10:45:00,11.07,11.12,11.07,11.09,95200.0,10.972,11.0215,10.972,10.9918,95200.0
2009-05-06 10:50:00,11.09,11.13,11.04,11.07,173600.0,10.9918,11.0314,10.9422,10.972,173600.0
2009-05-06 10:55:00,11.06,11.07,11.01,11.03,437200.0,10.9621,10.972,10.9125,10.9323,437200.0
2009-05-06 11:00:00,11.03,11.03,11.0,11.01,157200.0,10.9323,10.9323,10.9026,10.9125,157200.0
2009-05-06 11:05:00,11.01,11.04,10.97,11.01,102000.0,10.9125,10.9422,10.8729,10.9125,102000.0
2009-05-06 11:10:00,11.01,11.01,10.98,10.99,100400.0,10.9125,10.9125,10.8828,10.8927,100400.0
2009-05-06 11:15:00,11.0,11.01,10.96,10.96,60000.0,10.9026,10.9125,10.8629,10.8629,60000.0
2009-05-06 11:20:00,10.97,10.97,10.93,10.95,101600.0,10.8729,10.8729,10.8332,10.853,101600.0
2009-05-06 11:25:00,10.95,10.97,10.94,10.96,55600.0,10.853,10.8729,10.8431,10.8629,55600.0
2009-05-06 11:30:00,10.95,10.96,10.93,10.95,44000.0,10.853,10.8629,10.8332,10.853,44000.0
2009-05-06 11:35:00,10.95,10.97,10.95,10.95,150400.0,10.853,10.8729,10.853,10.853,150400.0
2009-05-06 11:40:00,10.95,10.95,10.94,10.95,29200.0,10.853,10.853,10.8431,10.853,29200.0
2009-05-06 11:45:00,10.95,10.95,10.95,10.95,35200.0,10.853,10.853,10.853,10.853,35200.0
2009-05-06 11:50:00,10.95,10.95,10.92,10.94,83200.0,10.853,10.853,10.8233,10.8431,83200.0
2009-05-06 11:55:00,10.94,11.0,10.94,10.98,53200.0,10.8431,10.9026,10.8431,10.8828,53200.0
2009-05-06 12:00:00,10.98,10.99,10.98,10.99,62800.0,10.8828,10.8927,10.8828,10.8927,62800.0
2009-05-06 12:05:00,11.0,11.0,10.98,10.99,30000.0,10.9026,10.9026,10.8828,10.8927,30000.0
2009-05-06 12:10:00,10.98,11.01,10.98,11.0,43200.0,10.8828,10.9125,10.8828,10.9026,43200.0
2009-05-06 12:15:00,11.0,11.01,10.99,10.99,26000.0,10.9026,10.9125,10.8927,10.8927,26000.0
2009-05-06 12:20:00,11.0,11.0,10.98,10.99,39200.0,10.9026,10.9026,10.8828,10.8927,39200.0
2009-05-06 12:25:00,11.0,11.02,10.99,11.02,33600.0,10.9026,10.9224,10.8927,10.9224,33600.0
2009-05-06 12:30:00,11.02,11.02,10.99,10.99,45200.0,10.9224,10.9224,10.8927,10.8927,45200.0
2009-05-06 12:35:00,10.99,11.01,10.97,10.97,48800.0,10.8927,10.9125,10.8729,10.8729,48800.0
2009-05-06 12:40:00,10.97,10.98,10.97,10.98,32400.0,10.8729,10.8828,10.8729,10.8828,32400.0
2009-05-06 12:45:00,10.98,11.01,10.98,10.99,55600.0,10.8828,10.9125,10.8828,10.8927,55600.0
2009-05-06 12:50:00,11.0,11.02,11.0,11.02,33600.0,10.9026,10.9224,10.9026,10.9224,33600.0
2009-05-06 12:55:00,11.01,11.02,10.96,10.96,49200.0,10.9125,10.9224,10.8629,10.8629,49200.0
2009-05-06 13:00:00,10.97,10.97,10.95,10.97,62000.0,10.8729,10.8729,10.853,10.8729,62000.0
2009-05-06 13:05:00,10.97,10.99,10.96,10.97,65600.0,10.8729,10.8927,10.8629,10.8729,65600.0
2009-05-06 13:10:00,10.97,11.01,10.97,11.01,57600.0,10.8729,10.9125,10.8729,10.9125,57600.0
2009-05-06 13:15:00,11.01,11.01,10.98,11.0,37600.0,10.9125,10.9125,10.8828,10.9026,37600.0
2009-05-06 13:20:00,11.01,11.02,10.96,10.96,72800.0,10.9125,10.9224,10.8629,10.8629,72800.0
2009-05-06 13:25:00,10.96,10.97,10.95,10.95,28400.0,10.8629,10.8729,10.853,10.853,28400.0
2009-05-06 13:30:00,10.94,10.97,10.93,10.96,51200.0,10.8431,10.8729,10.8332,10.8629,51200.0
2009-05-06 13:35:00,10.97,11.0,10.97,10.98,79200.0,10.8729,10.9026,10.8729,10.8828,79200.0
2009-05-06 13:40:00,10.99,11.01,10.97,11.0,50400.0,10.8927,10.9125,10.8729,10.9026,50400.0
2009-05-06 13:45:00,11.0,11.01,10.98,10.98,27600.0,10.9026,10.9125,10.8828,10.8828,27600.0
2009-05-06 13:50:00,10.98,11.01,10.97,11.01,68800.0,10.8828,10.9125,10.8729,10.9125,68800.0
2009-05-06 13:55:00,11.01,11.03,11.0,11.03,64400.0,10.9125,10.9323,10.9026,10.9323,64400.0
2009-05-06 14:00:00,11.02,11.03,11.02,11.02,44800.0,10.9224,10.9323,10.9224,10.9224,44800.0
2009-05-06 14:05:00,11.02,11.03,11.01,11.03,32000.0,10.9224,10.9323,10.9125,10.9323,32000.0
2009-05-06 14:10:00,11.02,11.02,11.01,11.01,18400.0,10.9224,10.9224,10.9125,10.9125,18400.0
2009-05-06 14:15:00,11.01,11.02,11.0,11.01,61200.0,10.9125,10.9224,10.9026,10.9125,61200.0
2009-05-06 14:20:00,11.01,11.03,11.01,11.02,94800.0,10.9125,10.9323,10.9125,10.9224,94800.0
2009-05-06 14:25:00,11.02,11.04,11.02,11.03,119200.0,10.9224,10.9422,10.9224,10.9323,119200.0
2009-05-06 14:30:00,11.03,11.06,11.02,11.02,133600.0,10.9323,10.9621,10.9224,10.9224,133600.0
2009-05-06 14:35:00,11.03,11.04,11.01,11.02,94400.0,10.9323,10.9422,10.9125,10.9224,94400.0
2009-05-06 14:40:00,11.02,11.04,10.99,11.02,80400.0,10.9224,10.9422,10.8927,10.9224,80400.0
2009-05-06 14:45:00,11.02,11.04,11.02,11.04,91600.0,10.9224,10.9422,10.9224,10.9422,91600.0
2009-05-06 14:50:00,11.03,11.04,10.99,11.01,103600.0,10.9323,10.9422,10.8927,10.9125,103600.0
2009-05-06 14:55:00,11.02,11.03,10.99,10.99,70400.0,10.9224,10.9323,10.8927,10.8927,70400.0
2009-05-06 15:00:00,10.99,11.02,10.97,10.97,77200.0,10.8927,10.9224,10.8729,10.8729,77200.0
2009-05-06 15:05:00,10.97,10.98,10.97,10.98,65600.0,10.8729,10.8828,10.8729,10.8828,65600.0
2009-05-06 15:10:00,10.98,10.98,10.95,10.97,98800.0,10.8828,10.8828,10.853,10.8729,98800.0
2009-05-06 15:15:00,10.97,10.98,10.95,10.96,92800.0,10.8729,10.8828,10.853,10.8629,92800.0
2009-05-06 15:20:00,10.96,10.97,10.93,10.94,105200.0,10.8629,10.8729,10.8332,10.8431,105200.0
2009-05-06 15:25:00,10.94,10.94,10.9,10.93,208400.0,10.8431,10.8431,10.8035,10.8332,208400.0
2009-05-06 15:30:00,10.92,10.94,10.91,10.92,150800.0,10.8233,10.8431,10.8134,10.8233,150800.0
2009-05-06 15:35:00,10.92,10.93,10.88,10.9,162400.0,10.8233,10.8332,10.7836,10.8035,162400.0
2009-05-06 15:40:00,10.9,10.96,10.89,10.94,299600.0,10.8035,10.8629,10.7936,10.8431,299600.0
2009-05-06 15:45:00,10.93,10.96,10.93,10.95,219600.0,10.8332,10.8629,10.8332,10.853,219600.0
2009-05-06 15:50:00,10.95,10.97,10.93,10.94,191600.0,10.853,10.8729,10.8332,10.8431,191600.0
2009-05-06 15:55:00,10.94,10.97,10.92,10.96,439200.0,10.8431,10.8729,10.8233,10.8629,439200.0
2009-05-07 09:30:00,11.08,11.08,10.89,10.89,103200.0,10.9819,10.9819,10.7936,10.7936,103200.0
2009-05-07 09:35:00,10.9,10.91,10.82,10.85,174800.0,10.8035,10.8134,10.7242,10.7539,174800.0
2009-05-07 09:40:00,10.85,10.85,10.76,10.79,169200.0,10.7539,10.7539,10.6647,10.6944,169200.0
2009-05-07 09:45:00,10.8,10.81,10.73,10.74,108800.0,10.7044,10.7143,10.635,10.6449,108800.0
2009-05-07 09:50:00,10.73,10.74,10.7,10.7,98400.0,10.635,10.6449,10.6052,10.6052,98400.0
2009-05-07 09:55:00,10.69,10.71,10.63,10.66,146000.0,10.5953,10.6152,10.5359,10.5656,146000.0
2009-05-07 10:00:00,10.66,10.7,10.65,10.67,88400.0,10.5656,10.6052,10.5557,10.5755,88400.0
2009-05-07 10:05:00,10.66,10.66,10.56,10.63,168000.0,10.5656,10.5656,10.4665,10.5359,168000.0
2009-05-07 10:10:00,10.63,10.65,10.57,10.62,106800.0,10.5359,10.5557,10.4764,10.526,106800.0
2009-05-07 10:15:00,10.62,10.65,10.58,10.58,152800.0,10.526,10.5557,10.4863,10.4863,152800.0
2009-05-07 10:20:00,10.58,10.58,10.54,10.54,162400.0,10.4863,10.4863,10.4467,10.4467,162400.0
2009-05-07 10:25:00,10.54,10.54,10.48,10.49,158800.0,10.4467,10.4467,10.3872,10.3971,158800.0
2009-05-07 10:30:00,10.48,10.48,10.43,10.45,166800.0,10.3872,10.3872,10.3376,10.3575,166800.0
2009-05-07 10:35:00,10.47,10.49,10.43,10.49,102800.0,10.3773,10.3971,10.3376,10.3971,102800.0
2009-05-07 10:40:00,10.5,10.5,10.45,10.45,79200.0,10.407,10.407,10.3575,10.3575,79200.0
2009-05-07 10:45:00,10.45,10.45,10.43,10.44,122400.0,10.3575,10.3575,10.3376,10.3475,122400.0
2009-05-07 10:50:00,10.44,10.46,10.4,10.42,347200.0,10.3475,10.3674,10.3079,10.3277,347200.0
2009-05-07 10:55:00,10.42,10.43,10.4,10.41,68400.0,10.3277,10.3376,10.3079,10.3178,68400.0
2009-05-07 11:00:00,10.42,10.47,10.4,10.43,101200.0,10.3277,10.3773,10.3079,10.3376,101200.0
2009-05-07 11:05:00,10.42,10.43,10.38,10.42,89600.0,10.3277,10.3376,10.2881,10.3277,89600.0
2009-05-07 11:10:00,10.43,10.44,10.36,10.36,192000.0,10.3376,10.3475,10.2683,10.2683,192000.0
2009-05-07 11:15:00,10.36,10.45,10.36,10.44,64000.0,10.2683,10.3575,10.2683,10.3475,64000.0
2009-05-07 11:20:00,10.44,10.47,10.41,10.41,74400.0,10.3475,10.3773,10.3178,10.3178,74400.0
2009-05-07 11:25:00,10.41,10.44,10.39,10.4,99600.0,10.3178,10.3475,10.298,10.3079,99600.0
2009-05-07 11:30:00,10.4,10.43,10.4,10.43,75200.0,10.3079,10.3376,10.3079,10.3376,75200.0
2009-05-07 11:35:00,10.42,10.45,10.41,10.42,162400.0,10.3277,10.3575,10.3178,10.3277,162400.0
2009-05-07 11:40:00,10.41,10.43,10.4,10.41,102800.0,10.3178,10.3376,10.3079,10.3178,102800.0
2009-05-07 11:45:00,10.42,10.46,10.41,10.45,64800.0,10.3277,10.3674,10.3178,10.3575,64800.0
2009-05-07 11:50:00,10.46,10.5,10.45,10.49,155200.0,10.3674,10.407,10.3575,10.3971,155200.0
2009-05-07 11:55:00,10.5,10.51,10.47,10.5,99600.0,10.407,10.4169,10.3773,10.407,99600.0
2009-05-07 12:00:00,10.49,10.5,10.46,10.48,74000.0,10.3971,10.407,10.3674,10.3872,74000.0
2009-05-07 12:05:00,10.48,10.48,10.45,10.46,36400.0,10.3872,10.3872,10.3575,10.3674,36400.0
2009-05-07 12:10:00,10.46,10.47,10.46,10.47,30400.0,10.3674,10.3773,10.3674,10.3773,30400.0
2009-05-07 12:15:00,10.47,10.47,10.43,10.45,50800.0,10.3773,10.3773,10.3376,10.3575,50800.0
2009-05-07 12:20:00,10.45,10.45,10.42,10.44,42000.0,10.3575,10.3575,10.3277,10.3475,42000.0
2009-05-07 12:25:00,10.44,10.47,10.44,10.46,58000.0,10.3475,10.3773,10.3475,10.3674,58000.0
2009-05-07 12:30:00,10.46,10.49,10.46,10.48,52800.0,10.3674,10.3971,10.3674,10.3872,52800.0
2009-05-07 12:35:00,10.48,10.5,10.47,10.49,56000.0,10.3872,10.407,10.3773,10.3971,56000.0
2009-05-07 12:40:00,10.49,10.5,10.46,10.46,72000.0,10.3971,10.407,10.3674,10.3674,72000.0
2009-05-07 12:45:00,10.46,10.49,10.46,10.49,60000.0,10.3674,10.3971,10.3674,10.3971,60000.0
2009-05-07 12:50:00,10.49,10.49,10.47,10.48,39200.0,10.3971,10.3971,10.3773,10.3872,39200.0
2009-05-07 12:55:00,10.48,10.49,10.48,10.48,32000.0,10.3872,10.3971,10.3872,10.3872,32000.0
2009-05-07 13:00:00,10.48,10.48,10.42,10.43,71600.0,10.3872,10.3872,10.3277,10.3376,71600.0
2009-05-07 13:05:00,10.44,10.47,10.44,10.45,68000.0,10.3475,10.3773,10.3475,10.3575,68000.0
2009-05-07 13:10:00,10.45,10.46,10.42,10.43,43600.0,10.3575,10.3674,10.3277,10.3376,43600.0
2009-05-07 13:15:00,10.43,10.45,10.42,10.45,34000.0,10.3376,10.3575,10.3277,10.3575,34000.0
2009-05-07 13:20:00,10.45,10.46,10.41,10.42,72800.0,10.3575,10.3674,10.3178,10.3277,72800.0
2009-05-07 13:25:00,10.42,10.44,10.4,10.4,65600.0,10.3277,10.3475,10.3079,10.3079,65600.0
2009-05-07 13:30:00,10.4,10.41,10.37,10.38,174400.0,10.3079,10.3178,10.2782,10.2881,174400.0
2009-05-07 13:35:00,10.38,10.4,10.36,10.38,170800.0,10.2881,10.3079,10.2683,10.2881,170800.0
2009-05-07 13:40:00,10.37,10.38,10.33,10.38,115600.0,10.2782,10.2881,10.2385,10.2881,115600.0
2009-05-07 13:45:00,10.37,10.38,10.37,10.37,46800.0,10.2782,10.2881,10.2782,10.2782,46800.0
2009-05-07 13:50:00,10.38,10.38,10.34,10.35,116800.0,10.2881,10.2881,10.2484,10.2583,116800.0
2009-05-07 13:55:00,10.35,10.35,10.3,10.32,202000.0,10.2583,10.2583,10.2088,10.2286,202000.0
2009-05-07 14:00:00,10.32,10.35,10.29,10.34,142000.0,10.2286,10.2583,10.1989,10.2484,142000.0
2009-05-07 14:05:00,10.33,10.37,10.33,10.34,74000.0,10.2385,10.2782,10.2385,10.2484,74000.0
2009-05-07 14:10:00,10.34,10.34,10.32,10.33,49200.0,10.2484,10.2484,10.2286,10.2385,49200.0
2009-05-07 14:15:00,10.33,10.35,10.33,10.35,50000.0,10.2385,10.2583,10.2385,10.2583,50000.0
2009-05-07 14:20:00,10.35,10.36,10.33,10.34,61200.0,10.2583,10.2683,10.2385,10.2484,61200.0
2009-05-07 14:25:00,10.34,10.37,10.34,10.36,86800.0,10.2484,10.2782,10.2484,10.2683,86800.0
2009-05-07 14:30:00,10.36,10.36,10.33,10.33,101600.0,10.2683,10.2683,10.2385,10.2385,101600.0
2009-05-07 14:35:00,10.33,10.33,10.26,10.27,224400.0,10.2385,10.2385,10.1691,10.1791,224400.0
2009-05-07 14:40:00,10.27,10.28,10.24,10.27,140000.0,10.1791,10.189,10.1493,10.1791,140000.0
2009-05-07 14:45:00,10.27,10.3,10.27,10.3,100800.0,10.1791,10.2088,10.1791,10.2088,100800.0
2009-05-07 14:50:00,10.3,10.33,10.3,10.3,193600.0,10.2088,10.2385,10.2088,10.2088,193600.0
2009-05-07 14:55:00,10.3,10.32,10.29,10.3,132800.0,10.2088,10.2286,10.1989,10.2088,132800.0
2009-05-07 15:00:00,10.3,10.37,10.29,10.37,162000.0,10.2088,10.2782,10.1989,10.2782,162000.0
2009-05-07 15:05:00,10.36,10.37,10.31,10.33,172000.0,10.2683,10.2782,10.2187,10.2385,172000.0
2009-05-07 15:10:00,10.34,10.37,10.33,10.36,97200.0,10.2484,10.2782,10.2385,10.2683,97200.0
2009-05-07 15:15:00,10.37,10.37,10.34,10.34,112400.0,10.2782,10.2782,10.2484,10.2484,112400.0
2009-05-07 15:20:00,10.34,10.35,10.33,10.34,147200.0,10.2484,10.2583,10.2385,10.2484,147200.0
2009-05-07 15:25:00,10.34,10.34,10.31,10.32,201600.0,10.2484,10.2484,10.2187,10.2286,201600.0
2009-05-07 15:30:00,10.33,10.33,10.26,10.27,140400.0,10.2385,10.2385,10.1691,10.1791,140400.0
2009-05-07 15:35:00,10.27,10.33,10.27,10.32,138800.0,10.1791,10.2385,10.1791,10.2286,138800.0
2009-05-07 15:40:00,10.33,10.34,10.3,10.32,211200.0,10.2385,10.2484,10.2088,10.2286,211200.0
2009-05-07 15:45:00,10.31,10.32,10.29,10.3,314800.0,10.2187,10.2286,10.1989,10.2088,314800.0
2009-05-07 15:50:00,10.31,10.32,10.27,10.3,505600.0,10.2187,10.2286,10.1791,10.2088,505600.0
2009-05-07 15:55:00,10.3,10.34,10.26,10.3,682400.0,10.2088,10.2484,10.1691,10.2088,682400.0
2009-05-08 09:30:00,10.44,10.57,10.44,10.5,131200.0,10.3475,10.4764,10.3475,10.407,131200.0
2009-05-08 09:35:00,10.51,10.51,10.4,10.42,122000.0,10.4169,10.4169,10.3079,10.3277,122000.0
2009-05-08 09:40:00,10.43,10.52,10.42,10.51,152000.0,10.3376,10.4268,10.3277,10.4169,152000.0
2009-05-08 09:45:00,10.52,10.55,10.49,10.5,148800.0,10.4268,10.4566,10.3971,10.407,148800.0
2009-05-08 09:50:00,10.51,10.55,10.51,10.52,54800.0,10.4169,10.4566,10.4169,10.4268,54800.0
2009-05-08 09:55:00,10.52,10.54,10.5,10.51,46800.0,10.4268,10.4467,10.407,10.4169,46800.0
2009-05-08 10:00:00,10.51,10.52,10.44,10.47,86400.0,10.4169,10.4268,10.3475,10.3773,86400.0
2009-05-08 10:05:00,10.46,10.46,10.4,10.41,76400.0,10.3674,10.3674,10.3079,10.3178,76400.0
2009-05-08 10:10:00,10.42,10.42,10.34,10.34,95600.0,10.3277,10.3277,10.2484,10.2484,95600.0
2009-05-08 10:15:00,10.34,10.34,10.2,10.22,180000.0,10.2484,10.2484,10.1097,10.1295,180000.0
2009-05-08 10:20:00,10.23,10.26,10.21,10.23,81200.0,10.1394,10.1691,10.1196,10.1394,81200.0
2009-05-08 10:25:00,10.23,10.28,10.19,10.25,111600.0,10.1394,10.189,10.0998,10.1592,111600.0
2009-05-08 10:30:00,10.25,10.28,10.21,10.28,77600.0,10.1592,10.189,10.1196,10.189,77600.0
2009-05-08 10:35:00,10.28,10.31,10.21,10.24,89200.0,10.189,10.2187,10.1196,10.1493,89200.0
2009-05-08 10:40:00,10.24,10.26,10.22,10.22,68800.0,10.1493,10.1691,10.1295,10.1295,68800.0
2009-05-08 10:45:00,10.23,10.26,10.23,10.25,66000.0,10.1394,10.1691,10.1394,10.1592,66000.0
2009-05-08 10:50:00,10.25,10.26,10.2,10.22,60000.0,10.1592,10.1691,10.1097,10.1295,60000.0
2009-05-08 10:55:00,10.22,10.24,10.18,10.19,139600.0,10.1295,10.1493,10.0898,10.0998,139600.0
2009-05-08 11:00:00,10.19,10.24,10.18,10.19,129200.0,10.0998,10.1493,10.0898,10.0998,129200.0
2009-05-08 11:05:00,10.19,10.27,10.19,10.27,306000.0,10.0998,10.1791,10.0998,10.1791,306000.0
2009-05-08 11:10:00,10.26,10.26,10.22,10.22,50400.0,10.1691,10.1691,10.1295,10.1295,50400.0
2009-05-08 11:15:00,10.22,10.23,10.19,10.23,79600.0,10.1295,10.1394,10.0998,10.1394,79600.0
2009-05-08 11:20:00,10.22,10.23,10.19,10.2,34800.0,10.1295,10.1394,10.0998,10.1097,34800.0
2009-05-08 11:25:00,10.2,10.23,10.18,10.22,116800.0,10.1097,10.1394,10.0898,10.1295,116800.0
2009-05-08 11:30:00,10.22,10.24,10.22,10.24,28000.0,10.1295,10.1493,10.1295,10.1493,28000.0
2009-05-08 11:35:00,10.23,10.26,10.23,10.24,94800.0,10.1394,10.1691,10.1394,10.1493,94800.0
2009-05-08 11:40:00,10.23,10.25,10.22,10.23,86000.0,10.1394,10.1592,10.1295,10.1394,86000.0
2009-05-08 11:45:00,10.23,10.27,10.22,10.26,88400.0,10.1394,10.1791,10.1295,10.1691,88400.0
2009-05-08 11:50:00,10.27,10.28,10.24,10.26,44000.0,10.1791,10.189,10.1493,10.1691,44000.0
2009-05-08 11:55:00,10.24,10.27,10.24,10.27,53200.0,10.1493,10.1791,10.1493,10.1791,53200.0
2009-05-08 12:00:00,10.27,10.27,10.24,10.24,45200.0,10.1791,10.1791,10.1493,10.1493,45200.0
2009-05-08 12:05:00,10.25,10.28,10.24,10.28,48400.0,10.1592,10.189,10.1493,10.189,48400.0
2009-05-08 12:10:00,10.28,10.3,10.28,10.3,40800.0,10.189,10.2088,10.189,10.2088,40800.0
2009-05-08 12:15:00,10.3,10.31,10.29,10.31,62000.0,10.2088,10.2187,10.1989,10.2187,62000.0
2009-05-08 12:20:00,10.31,10.32,10.28,10.29,64400.0,10.2187,10.2286,10.189,10.1989,64400.0
2009-05-08 12:25:00,10.29,10.29,10.26,10.27,33200.0,10.1989,10.1989,10.1691,10.1791,33200.0
2009-05-08 12:30:00,10.27,10.28,10.24,10.27,93600.0,10.1791,10.189,10.1493,10.1791,93600.0
2009-05-08 12:35:00,10.27,10.31,10.27,10.31,203600.0,10.1791,10.2187,10.1791,10.2187,203600.0
2009-05-08 12:40:00,10.31,10.32,10.28,10.29,69200.0,10.2187,10.2286,10.189,10.1989,69200.0
2009-05-08 12:45:00,10.29,10.3,10.24,10.25,40800.0,10.1989,10.2088,10.1493,10.1592,40800.0
2009-05-08 12:50:00,10.26,10.26,10.24,10.25,21600.0,10.1691,10.1691,10.1493,10.1592,21600.0
2009-05-08 12:55:00,10.25,10.32,10.25,10.29,44400.0,10.1592,10.2286,10.1592,10.1989,44400.0
2009-05-08 13:00:00,10.3,10.3,10.26,10.27,74800.0,10.2088,10.2088,10.1691,10.1791,74800.0
2009-05-08 13:05:00,10.27,10.27,10.24,10.25,67600.0,10.1791,10.1791,10.1493,10.1592,67600.0
2009-05-08 13:10:00,10.25,10.26,10.22,10.25,41200.0,10.1592,10.1691,10.1295,10.1592,41200.0
2009-05-08 13:15:00,10.24,10.25,10.22,10.25,124000.0,10.1493,10.1592,10.1295,10.1592,124000.0
2009-05-08 13:20:00,10.25,10.27,10.24,10.25,38800.0,10.1592,10.1791,10.1493,10.1592,38800.0
2009-05-08 13:25:00,10.24,10.25,10.21,10.22,31200.0,10.1493,10.1592,10.1196,10.1295,31200.0
2009-05-08 13:30:00,10.22,10.22,10.18,10.19,59200.0,10.1295,10.1295,10.0898,10.0998,59200.0
2009-05-08 13:35:00,10.19,10.21,10.19,10.2,47200.0,10.0998,10.1196,10.0998,10.1097,47200.0
2009-05-08 13:40:00,10.21,10.22,10.18,10.18,72800.0,10.1196,10.1295,10.0898,10.0898,72800.0
2009-05-08 13:45:00,10.18,10.23,10.16,10.22,85600.0,10.0898,10.1394,10.07,10.1295,85600.0
2009-05-08 13:50:00,10.22,10.23,10.18,10.23,35600.0,10.1295,10.1394,10.0898,10.1394,35600.0
2009-05-08 13:55:00,10.23,10.24,10.22,10.22,44800.0,10.1394,10.1493,10.1295,10.1295,44800.0
2009-05-08 14:00:00,10.21,10.25,10.21,10.23,60400.0,10.1196,10.1592,10.1196,10.1394,60400.0
2009-05-08 14:05:00,10.23,10.23,10.22,10.22,104000.0,10.1394,10.1394,10.1295,10.1295,104000.0
2009-05-08 14:10:00,10.22,10.26,10.21,10.26,47200.0,10.1295,10.1691,10.1196,10.1691,47200.0
2009-05-08 14:15:00,10.26,10.27,10.25,10.27,35600.0,10.1691,10.1791,10.1592,10.1791,35600.0
2009-05-08 14:20:00,10.27,10.28,10.25,10.25,112400.0,10.1791,10.189,10.1592,10.1592,112400.0
2009-05-08 14:25:00,10.25,10.25,10.23,10.23,56400.0,10.1592,10.1592,10.1394,10.1394,56400.0
2009-05-08 14:30:00,10.23,10.24,10.22,10.24,93600.0,10.1394,10.1493,10.1295,10.1493,93600.0
2009-05-08 14:35:00,10.24,10.24,10.22,10.23,78000.0,10.1493,10.1493,10.1295,10.1394,78000.0
2009-05-08 14:40:00,10.23,10.23,10.22,10.22,32400.0,10.1394,10.1394,10.1295,10.1295,32400.0
2009-05-08 14:45:00,10.22,10.27,10.22,10.26,75200.0,10.1295,10.1791,10.1295,10.1691,75200.0
2009-05-08 14:50:00,10.26,10.27,10.24,10.25,53600.0,10.1691,10.1791,10.1493,10.1592,53600.0
2009-05-08 14:55:00,10.25,10.27,10.24,10.25,29200.0,10.1592,10.1791,10.1493,10.1592,29200.0
2009-05-08 15:00:00,10.25,10.28,10.25,10.28,41600.0,10.1592,10.189,10.1592,10.189,41600.0
2009-05-08 15:05:00,10.27,10.28,10.22,10.25,79600.0,10.1791,10.189,10.1295,10.1592,79600.0
2009-05-08 15:10:00,10.25,10.26,10.24,10.25,52400.0,10.1592,10.1691,10.1493,10.1592,52400.0
2009-05-08 15:15:00,10.25,10.25,10.22,10.22,81200.0,10.1592,10.1592,10.1295,10.1295,81200.0
2009-05-08 15:20:00,10.22,10.27,10.22,10.25,140800.0,10.1295,10.1791,10.1295,10.1592,140800.0
2009-05-08 15:25:00,10.25,10.27,10.24,10.24,117600.0,10.1592,10.1791,10.1493,10.1493,117600.0
2009-05-08 15:30:00,10.24,10.24,10.2,10.24,169600.0,10.1493,10.1493,10.1097,10.1493,169600.0
2009-05-08 15:35:00,10.24,10.25,10.22,10.22,78400.0,10.1493,10.1592,10.1295,10.1295,78400.0
2009-05-08 15:40:00,10.22,10.27,10.22,10.27,158000.0,10.1295,10.1791,10.1295,10.1791,158000.0
2009-05-08 15:45:00,10.27,10.27,10.23,10.25,106000.0,10.1791,10.1791,10.1394,10.1592,106000.0
2009-05-08 15:50:00,10.25,10.27,10.22,10.22,182400.0,10.1592,10.1791,10.1295,10.1295,182400.0
2009-05-08 15:55:00,10.23,10.26,10.22,10.25,226000.0,10.1394,10.1691,10.1295,10.1592,226000.0
2009-05-11 09:30:00,10.06,10.17,10.05,10.13,180400.0,9.9709,10.0799,9.961,10.0403,180400.0
2009-05-11 09:35:00,10.13,10.13,10.06,10.11,84000.0,10.0403,10.0403,9.9709,10.0205,84000.0
2009-05-11 09:40:00,10.12,10.13,10.05,10.06,93600.0,10.0304,10.0403,9.961,9.9709,93600.0
2009-05-11 09:45:00,10.06,10.1,10.05,10.07,57600.0,9.9709,10.0106,9.961,9.9808,57600.0
2009-05-11 09:50:00,10.07,10.11,10.06,10.1,51200.0,9.9808,10.0205,9.9709,10.0106,51200.0
2009-05-11 09:55:00,10.09,10.1,10.06,10.06,45200.0,10.0006,10.0106,9.9709,9.9709,45200.0
2009-05-11 10:00:00,10.06,10.11,10.06,10.09,55200.0,9.9709,10.0205,9.9709,10.0006,55200.0
2009-05-11 10:05:00,10.1,10.16,10.09,10.15,44400.0,10.0106,10.07,10.0006,10.0601,44400.0
2009-05-11 10:10:00,10.15,10.24,10.14,10.24,93600.0,10.0601,10.1493,10.0502,10.1493,93600.0
2009-05-11 10:15:00,10.24,10.24,10.19,10.22,52400.0,10.1493,10.1493,10.0998,10.1295,52400.0
2009-05-11 10:20:00,10.23,10.3,10.23,10.3,68800.0,10.1394,10.2088,10.1394,10.2088,68800.0
2009-05-11 10:25:00,10.3,10.3,10.26,10.26,24800.0,10.2088,10.2088,10.1691,10.1691,24800.0
2009-05-11 10:30:00,10.26,10.32,10.25,10.32,65200.0,10.1691,10.2286,10.1592,10.2286,65200.0
2009-05-11 10:35:00,10.31,10.36,10.31,10.32,99600.0,10.2187,10.2683,10.2187,10.2286,99600.0
2009-05-11 10:40:00,10.33,10.38,10.31,10.35,74000.0,10.2385,10.2881,10.2187,10.2583,74000.0
2009-05-11 10:45:00,10.35,10.35,10.32,10.32,25200.0,10.2583,10.2583,10.2286,10.2286,25200.0
2009-05-11 10:50:00,10.32,10.35,10.31,10.35,28400.0,10.2286,10.2583,10.2187,10.2583,28400.0
2009-05-11 10:55:00,10.35,10.36,10.32,10.34,60800.0,10.2583,10.2683,10.2286,10.2484,60800.0
2009-05-11 11:00:00,10.34,10.35,10.32,10.33,46000.0,10.2484,10.2583,10.2286,10.2385,46000.0
2009-05-11 11:05:00,10.33,10.36,10.33,10.35,32800.0,10.2385,10.2683,10.2385,10.2583,32800.0
2009-05-11 11:10:00,10.35,10.36,10.34,10.34,41600.0,10.2583,10.2683,10.2484,10.2484,41600.0
2009-05-11 11:15:00,10.34,10.34,10.3,10.3,93200.0,10.2484,10.2484,10.2088,10.2088,93200.0
2009-05-11 11:20:00,10.31,10.31,10.27,10.28,37200.0,10.2187,10.2187,10.1791,10.189,37200.0
2009-05-11 11:25:00,10.28,10.28,10.24,10.27,48000.0,10.189,10.189,10.1493,10.1791,48000.0
2009-05-11 11:30:00,10.28,10.3,10.26,10.26,28400.0,10.189,10.2088,10.1691,10.1691,28400.0
2009-05-11 11:35:00,10.26,10.27,10.24,10.25,267200.0,10.1691,10.1791,10.1493,10.1592,267200.0
2009-05-11 11:40:00,10.26,10.26,10.22,10.24,348400.0,10.1691,10.1691,10.1295,10.1493,348400.0
2009-05-11 11:45:00,10.24,10.27,10.24,10.26,202800.0,10.1493,10.1791,10.1493,10.1691,202800.0
2009-05-11 11:50:00,10.27,10.27,10.25,10.26,74400.0,10.1791,10.1791,10.1592,10.1691,74400.0
2009-05-11 11:55:00,10.26,10.29,10.26,10.28,88800.0,10.1691,10.1989,10.1691,10.189,88800.0
2009-05-11 12:00:00,10.27,10.27,10.25,10.25,120000.0,10.1791,10.1791,10.1592,10.1592,120000.0
2009-05-11 12:05:00,10.25,10.26,10.24,10.25,153200.0,10.1592,10.1691,10.1493,10.1592,153200.0
2009-05-11 12:10:00,10.24,10.25,10.23,10.24,52000.0,10.1493,10.1592,10.1394,10.1493,52000.0
2009-05-11 12:15:00,10.24,10.28,10.23,10.28,92400.0,10.1493,10.189,10.1394,10.189,92400.0
2009-05-11 12:20:00,10.28,10.32,10.28,10.31,73200.0,10.189,10.2286,10.189,10.2187,73200.0
2009-05-11 12:25:00,10.31,10.35,10.31,10.33,56800.0,10.2187,10.2583,10.2187,10.2385,56800.0
2009-05-11 12:30:00,10.33,10.34,10.32,10.34,28800.0,10.2385,10.2484,10.2286,10.2484,28800.0
2009-05-11 12:35:00,10.34,10.36,10.32,10.32,88400.0,10.2484,10.2683,10.2286,10.2286,88400.0
2009-05-11 12:40:00,10.32,10.36,10.32,10.36,48800.0,10.2286,10.2683,10.2286,10.2683,48800.0
2009-05-11 12:45:00,10.36,10.36,10.33,10.33,46400.0,10.2683,10.2683,10.2385,10.2385,46400.0
2009-05-11 12:50:00,10.33,10.33,10.31,10.31,25200.0,10.2385,10.2385,10.2187,10.2187,25200.0
2009-05-11 12:55:00,10.31,10.35,10.31,10.34,18400.0,10.2187,10.2583,10.2187,10.2484,18400.0
2009-05-11 13:00:00,10.34,10.34,10.32,10.34,24800.0,10.2484,10.2484,10.2286,10.2484,24800.0
2009-05-11 13:05:00,10.34,10.38,10.34,10.37,58000.0,10.2484,10.2881,10.2484,10.2782,58000.0
2009-05-11 13:10:00,10.38,10.4,10.37,10.4,61200.0,10.2881,10.3079,10.2782,10.3079,61200.0
2009-05-11 13:15:00,10.4,10.41,10.39,10.41,41600.0,10.3079,10.3178,10.298,10.3178,41600.0
2009-05-11 13:20:00,10.41,10.43,10.4,10.4,36000.0,10.3178,10.3376,10.3079,10.3079,36000.0
2009-05-11 13:25:00,10.4,10.41,10.4,10.41,19200.0,10.3079,10.3178,10.3079,10.3178,19200.0
2009-05-11 13:30:00,10.41,10.42,10.4,10.42,38400.0,10.3178,10.3277,10.3079,10.3277,38400.0
2009-05-11 13:35:00,10.41,10.46,10.4,10.46,77200.0,10.3178,10.3674,10.3079,10.3674,77200.0
2009-05-11 13:40:00,10.46,10.46,10.44,10.44,32000.0,10.3674,10.3674,10.3475,10.3475,32000.0
2009-05-11 13:45:00,10.44,10.46,10.44,10.46,28000.0,10.3475,10.3674,10.3475,10.3674,28000.0
2009-05-11 13:50:00,10.46,10.48,10.45,10.47,266400.0,10.3674,10.3872,10.3575,10.3773,266400.0
2009-05-11 13:55:00,10.48,10.48,10.42,10.42,373600.0,10.3872,10.3872,10.3277,10.3277,373600.0
2009-05-11 14:00:00,10.42,10.42,10.39,10.4,60800.0,10.3277,10.3277,10.298,10.3079,60800.0
2009-05-11 14:05:00,10.41,10.44,10.4,10.44,23200.0,10.3178,10.3475,10.3079,10.3475,23200.0
2009-05-11 14:10:00,10.43,10.44,10.43,10.43,29200.0,10.3376,10.3475,10.3376,10.3376,29200.0
2009-05-11 14:15:00,10.43,10.44,10.42,10.43,53600.0,10.3376,10.3475,10.3277,10.3376,53600.0
2009-05-11 14:20:00,10.43,10.43,10.42,10.43,45600.0,10.3376,10.3376,10.3277,10.3376,45600.0
2009-05-11 14:25:00,10.43,10.44,10.41,10.42,52400.0,10.3376,10.3475,10.3178,10.3277,52400.0
2009-05-11 14:30:00,10.43,10.46,10.42,10.44,46800.0,10.3376,10.3674,10.3277,10.3475,46800.0
2009-05-11 14:35:00,10.44,10.44,10.41,10.42,69600.0,10.3475,10.3475,10.3178,10.3277,69600.0
2009-05-11 14:40:00,10.42,10.43,10.4,10.41,49200.0,10.3277,10.3376,10.3079,10.3178,49200.0
2009-05-11 14:45:00,10.41,10.43,10.39,10.42,74800.0,10.3178,10.3376,10.298,10.3277,74800.0
2009-05-11 14:50:00,10.42,10.43,10.41,10.42,38400.0,10.3277,10.3376,10.3178,10.3277,38400.0
2009-05-11 14:55:00,10.42,10.42,10.4,10.4,38400.0,10.3277,10.3277,10.3079,10.3079,38400.0
2009-05-11 15:00:00,10.4,10.4,10.37,10.39,81200.0,10.3079,10.3079,10.2782,10.298,81200.0
2009-05-11 15:05:00,10.39,10.41,10.38,10.41,65200.0,10.298,10.3178,10.2881,10.3178,65200.0
2009-05-11 15:10:00,10.41,10.43,10.39,10.39,66400.0,10.3178,10.3376,10.298,10.298,66400.0
2009-05-11 15:15:00,10.39,10.41,10.38,10.4,60800.0,10.298,10.3178,10.2881,10.3079,60800.0
2009-05-11 15:20:00,10.4,10.4,10.36,10.36,236800.0,10.3079,10.3079,10.2683,10.2683,236800.0
2009-05-11 15:25:00,10.36,10.39,10.36,10.39,76400.0,10.2683,10.298,10.2683,10.298,76400.0
2009-05-11 15:30:00,10.38,10.39,10.35,10.35,87600.0,10.2881,10.298,10.2583,10.2583,87600.0
2009-05-11 15:35:00,10.35,10.38,10.35,10.37,88400.0,10.2583,10.2881,10.2583,10.2782,88400.0
2009-05-11 15:40:00,10.37,10.37,10.34,10.35,113200.0,10.2782,10.2782,10.2484,10.2583,113200.0
2009-05-11 15:45:00,10.35,10.36,10.34,10.34,109200.0,10.2583,10.2683,10.2484,10.2484,109200.0
2009-05-11 15:50:00,10.34,10.38,10.32,10.37,176800.0,10.2484,10.2881,10.2286,10.2782,176800.0
2009-05-11 15:55:00,10.37,10.37,10.3,10.33,300800.0,10.2782,10.2782,10.2088,10.2385,300800.0
2009-05-12 09:30:00,10.43,10.45,10.34,10.38,84000.0,10.3376,10.3575,10.2484,10.2881,84000.0
2009-05-12 09:35:00,10.38,10.39,10.32,10.34,88400.0,10.2881,10.298,10.2286,10.2484,88400.0
2009-05-12 09:40:00,10.32,10.37,10.32,10.33,64400.0,10.2286,10.2782,10.2286,10.2385,64400.0
2009-05-12 09:45:00,10.33,10.35,10.29,10.34,109600.0,10.2385,10.2583,10.1989,10.2484,109600.0
2009-05-12 09:50:00,10.33,10.34,10.28,10.31,227200.0,10.2385,10.2484,10.189,10.2187,227200.0
2009-05-12 09:55:00,10.31,10.36,10.31,10.35,106000.0,10.2187,10.2683,10.2187,10.2583,106000.0
2009-05-12 10:00:00,10.35,10.35,10.29,10.29,82000.0,10.2583,10.2583,10.1989,10.1989,82000.0
2009-05-12 10:05:00,10.29,10.3,10.24,10.24,120400.0,10.1989,10.2088,10.1493,10.1493,120400.0
2009-05-12 10:10:00,10.23,10.24,10.16,10.2,158000.0,10.1394,10.1493,10.07,10.1097,158000.0
2009-05-12 10:15:00,10.2,10.21,10.18,10.18,60800.0,10.1097,10.1196,10.0898,10.0898,60800.0
2009-05-12 10:20:00,10.18,10.18,10.17,10.18,136800.0,10.0898,10.0898,10.0799,10.0898,136800.0
2009-05-12 10:25:00,10.18,10.18,10.15,10.17,64000.0,10.0898,10.0898,10.0601,10.0799,64000.0
2009-05-12 10:30:00,10.17,10.18,10.16,10.18,188400.0,10.0799,10.0898,10.07,10.0898,188400.0
2009-05-12 10:35:00,10.18,10.18,10.13,10.16,51600.0,10.0898,10.0898,10.0403,10.07,51600.0
2009-05-12 10:40:00,10.16,10.18,10.15,10.18,46400.0,10.07,10.0898,10.0601,10.0898,46400.0
2009-05-12 10:45:00,10.17,10.19,10.17,10.19,28000.0,10.0799,10.0998,10.0799,10.0998,28000.0
2009-05-12 10:50:00,10.18,10.19,10.15,10.19,212400.0,10.0898,10.0998,10.0601,10.0998,212400.0
2009-05-12 10:55:00,10.19,10.19,10.18,10.19,85600.0,10.0998,10.0998,10.0898,10.0998,85600.0
2009-05-12 11:00:00,10.18,10.19,10.17,10.17,41200.0,10.0898,10.0998,10.0799,10.0799,41200.0
2009-05-12 11:05:00,10.17,10.18,10.17,10.18,57200.0,10.0799,10.0898,10.0799,10.0898,57200.0
2009-05-12 11:10:00,10.17,10.18,10.17,10.18,51600.0,10.0799,10.0898,10.0799,10.0898,51600.0
2009-05-12 11:15:00,10.18,10.18,10.15,10.15,49200.0,10.0898,10.0898,10.0601,10.0601,49200.0
2009-05-12 11:20:00,10.16,10.16,10.11,10.12,39600.0,10.07,10.07,10.0205,10.0304,39600.0
2009-05-12 11:25:00,10.13,10.13,10.09,10.12,181200.0,10.0403,10.0403,10.0006,10.0304,181200.0
2009-05-12 11:30:00,10.13,10.17,10.11,10.17,246400.0,10.0403,10.0799,10.0205,10.0799,246400.0
2009-05-12 11:35:00,10.17,10.18,10.17,10.17,40000.0,10.0799,10.0898,10.0799,10.0799,40000.0
2009-05-12 11:40:00,10.17,10.18,10.16,10.18,16800.0,10.0799,10.0898,10.07,10.0898,16800.0
2009-05-12 11:45:00,10.18,10.18,10.14,10.15,17200.0,10.0898,10.0898,10.0502,10.0601,17200.0
2009-05-12 11:50:00,10.15,10.17,10.13,10.16,62800.0,10.0601,10.0799,10.0403,10.07,62800.0
2009-05-12 11:55:00,10.16,10.17,10.15,10.16,24800.0,10.07,10.0799,10.0601,10.07,24800.0
2009-05-12 12:00:00,10.17,10.18,10.17,10.17,18400.0,10.0799,10.0898,10.0799,10.0799,18400.0
2009-05-12 12:05:00,10.17,10.17,10.13,10.13,22400.0,10.0799,10.0799,10.0403,10.0403,22400.0
2009-05-12 12:10:00,10.13,10.13,10.12,10.13,18400.0,10.0403,10.0403,10.0304,10.0403,18400.0
2009-05-12 12:15:00,10.13,10.13,10.11,10.11,20800.0,10.0403,10.0403,10.0205,10.0205,20800.0
2009-05-12 12:20:00,10.11,10.12,10.11,10.11,26800.0,10.0205,10.0304,10.0205,10.0205,26800.0
2009-05-12 12:25:00,10.12,10.13,10.11,10.12,25200.0,10.0304,10.0403,10.0205,10.0304,25200.0
2009-05-12 12:30:00,10.12,10.12,10.12,10.12,11600.0,10.0304,10.0304,10.0304,10.0304,11600.0
2009-05-12 12:35:00,10.11,10.12,10.1,10.12,35600.0,10.0205,10.0304,10.0106,10.0304,35600.0
2009-05-12 12:40:00,10.12,10.14,10.12,10.13,27600.0,10.0304,10.0502,10.0304,10.0403,27600.0
2009-05-12 12:45:00,10.12,10.15,10.12,10.14,34400.0,10.0304,10.0601,10.0304,10.0502,34400.0
2009-05-12 12:50:00,10.13,10.13,10.1,10.12,38000.0,10.0403,10.0403,10.0106,10.0304,38000.0
2009-05-12 12:55:00,10.12,10.13,10.11,10.13,19600.0,10.0304,10.0403,10.0205,10.0403,19600.0
2009-05-12 13:00:00,10.12,10.13,10.12,10.13,16800.0,10.0304,10.0403,10.0304,10.0403,16800.0
2009-05-12 13:05:00,10.13,10.15,10.13,10.14,31600.0,10.0403,10.0601,10.0403,10.0502,31600.0
2009-05-12 13:10:00,10.14,10.15,10.11,10.11,37600.0,10.0502,10.0601,10.0205,10.0205,37600.0
2009-05-12 13:15:00,10.11,10.12,10.11,10.12,18000.0,10.0205,10.0304,10.0205,10.0304,18000.0
2009-05-12 13:20:00,10.12,10.14,10.1,10.13,61200.0,10.0304,10.0502,10.0106,10.0403,61200.0
2009-05-12 13:25:00,10.13,10.13,10.13,10.13,18800.0,10.0403,10.0403,10.0403,10.0403,18800.0
2009-05-12 13:30:00,10.13,10.13,10.11,10.12,23200.0,10.0403,10.0403,10.0205,10.0304,23200.0
2009-05-12 13:35:00,10.12,10.18,10.12,10.18,81600.0,10.0304,10.0898,10.0304,10.0898,81600.0
2009-05-12 13:40:00,10.18,10.18,10.17,10.18,79600.0,10.0898,10.0898,10.0799,10.0898,79600.0
2009-05-12 13:45:00,10.18,10.19,10.17,10.19,37600.0,10.0898,10.0998,10.0799,10.0998,37600.0
2009-05-12 13:50:00,10.19,10.19,10.17,10.17,50800.0,10.0998,10.0998,10.0799,10.0799,50800.0
2009-05-12 13:55:00,10.17,10.17,10.14,10.14,54400.0,10.0799,10.0799,10.0502,10.0502,54400.0
2009-05-12 14:00:00,10.13,10.17,10.13,10.16,36400.0,10.0403,10.0799,10.0403,10.07,36400.0
2009-05-12 14:05:00,10.17,10.19,10.17,10.19,35200.0,10.0799,10.0998,10.0799,10.0998,35200.0
2009-05-12 14:10:00,10.18,10.18,10.16,10.17,28800.0,10.0898,10.0898,10.07,10.0799,28800.0
2009-05-12 14:15:00,10.17,10.17,10.13,10.13,55600.0,10.0799,10.0799,10.0403,10.0403,55600.0
2009-05-12 14:20:00,10.14,10.16,10.14,10.15,66800.0,10.0502,10.07,10.0502,10.0601,66800.0
2009-05-12 14:25:00,10.15,10.16,10.12,10.13,68000.0,10.0601,10.07,10.0304,10.0403,68000.0
2009-05-12 14:30:00,10.12,10.14,10.12,10.14,50400.0,10.0304,10.0502,10.0304,10.0502,50400.0
2009-05-12 14:35:00,10.14,10.18,10.14,10.18,36000.0,10.0502,10.0898,10.0502,10.0898,36000.0
2009-05-12 14:40:00,10.18,10.2,10.18,10.18,60800.0,10.0898,10.1097,10.0898,10.0898,60800.0
2009-05-12 14:45:00,10.18,10.18,10.17,10.17,54000.0,10.0898,10.0898,10.0799,10.0799,54000.0
2009-05-12 14:50:00,10.18,10.18,10.16,10.18,82400.0,10.0898,10.0898,10.07,10.0898,82400.0
2009-05-12 14:55:00,10.18,10.22,10.18,10.2,64800.0,10.0898,10.1295,10.0898,10.1097,64800.0
2009-05-12 15:00:00,10.2,10.25,10.2,10.22,97600.0,10.1097,10.1592,10.1097,10.1295,97600.0
2009-05-12 15:05:00,10.22,10.22,10.21,10.22,45200.0,10.1295,10.1295,10.1196,10.1295,45200.0
2009-05-12 15:10:00,10.22,10.24,10.19,10.21,104000.0,10.1295,10.1493,10.0998,10.1196,104000.0
2009-05-12 15:15:00,10.21,10.24,10.21,10.23,46000.0,10.1196,10.1493,10.1196,10.1394,46000.0
2009-05-12 15:20:00,10.23,10.26,10.21,10.26,61600.0,10.1394,10.1691,10.1196,10.1691,61600.0
2009-05-12 15:25:00,10.26,10.29,10.25,10.26,117600.0,10.1691,10.1989,10.1592,10.1691,117600.0
2009-05-12 15:30:00,10.26,10.27,10.21,10.21,88800.0,10.1691,10.1791,10.1196,10.1196,88800.0
2009-05-12 15:35:00,10.22,10.25,10.22,10.22,89200.0,10.1295,10.1592,10.1295,10.1295,89200.0
2009-05-12 15:40:00,10.22,10.22,10.2,10.21,99200.0,10.1295,10.1295,10.1097,10.1196,99200.0
2009-05-12 15:45:00,10.21,10.23,10.21,10.21,115600.0,10.1196,10.1394,10.1196,10.1196,115600.0
2009-05-12 15:50:00,10.21,10.22,10.17,10.18,156400.0,10.1196,10.1295,10.0799,10.0898,156400.0
2009-05-12 15:55:00,10.18,10.22,10.18,10.22,172000.0,10.0898,10.1295,10.0898,10.1295,172000.0
2009-05-13 09:30:00,10.08,10.11,10.03,10.03,82800.0,9.9907,10.0205,9.9412,9.9412,82800.0
2009-05-13 09:35:00,10.03,10.03,9.94,9.95,158400.0,9.9412,9.9412,9.852,9.8619,158400.0
2009-05-13 09:40:00,9.95,9.96,9.91,9.91,151600.0,9.8619,9.8718,9.8222,9.8222,151600.0
2009-05-13 09:45:00,9.9,9.9,9.84,9.87,214400.0,9.8123,9.8123,9.7529,9.7826,214400.0
2009-05-13 09:50:00,9.86,9.87,9.79,9.8,248400.0,9.7727,9.7826,9.7033,9.7132,248400.0
2009-05-13 09:55:00,9.83,9.88,9.8,9.87,109600.0,9.7429,9.7925,9.7132,9.7826,109600.0
2009-05-13 10:00:00,9.88,9.88,9.84,9.85,127600.0,9.7925,9.7925,9.7529,9.7628,127600.0
2009-05-13 10:05:00,9.85,9.86,9.82,9.82,432000.0,9.7628,9.7727,9.733,9.733,432000.0
2009-05-13 10:10:00,9.83,9.89,9.82,9.88,300000.0,9.7429,9.8024,9.733,9.7925,300000.0
2009-05-13 10:15:00,9.89,9.94,9.87,9.9,90800.0,9.8024,9.852,9.7826,9.8123,90800.0
2009-05-13 10:20:00,9.89,9.89,9.82,9.87,76800.0,9.8024,9.8024,9.733,9.7826,76800.0
2009-05-13 10:25:00,9.87,9.88,9.85,9.88,44800.0,9.7826,9.7925,9.7628,9.7925,44800.0
2009-05-13 10:30:00,9.88,9.88,9.85,9.88,91200.0,9.7925,9.7925,9.7628,9.7925,91200.0
2009-05-13 10:35:00,9.88,9.88,9.81,9.82,56800.0,9.7925,9.7925,9.7231,9.733,56800.0
2009-05-13 10:40:00,9.82,9.82,9.79,9.8,30000.0,9.733,9.733,9.7033,9.7132,30000.0
2009-05-13 10:45:00,9.78,9.78,9.76,9.78,40400.0,9.6934,9.6934,9.6736,9.6934,40400.0
2009-05-13 10:50:00,9.78,9.8,9.77,9.79,21600.0,9.6934,9.7132,9.6835,9.7033,21600.0
2009-05-13 10:55:00,9.79,9.79,9.75,9.75,40400.0,9.7033,9.7033,9.6637,9.6637,40400.0
2009-05-13 11:00:00,9.75,9.76,9.73,9.75,176000.0,9.6637,9.6736,9.6438,9.6637,176000.0
2009-05-13 11:05:00,9.75,9.79,9.75,9.78,77200.0,9.6637,9.7033,9.6637,9.6934,77200.0
2009-05-13 11:10:00,9.76,9.79,9.75,9.78,59600.0,9.6736,9.7033,9.6637,9.6934,59600.0
2009-05-13 11:15:00,9.78,9.79,9.77,9.79,53600.0,9.6934,9.7033,9.6835,9.7033,53600.0
2009-05-13 11:20:00,9.79,9.84,9.79,9.82,70000.0,9.7033,9.7529,9.7033,9.733,70000.0
2009-05-13 11:25:00,9.81,9.81,9.79,9.79,33200.0,9.7231,9.7231,9.7033,9.7033,33200.0
2009-05-13 11:30:00,9.79,9.79,9.77,9.77,43600.0,9.7033,9.7033,9.6835,9.6835,43600.0
2009-05-13 11:35:00,9.77,9.77,9.73,9.73,45600.0,9.6835,9.6835,9.6438,9.6438,45600.0
2009-05-13 11:40:00,9.74,9.74,9.71,9.72,93600.0,9.6537,9.6537,9.624,9.6339,93600.0
2009-05-13 11:45:00,9.72,9.73,9.71,9.73,57600.0,9.6339,9.6438,9.624,9.6438,57600.0
2009-05-13 11:50:00,9.73,9.73,9.72,9.72,11600.0,9.6438,9.6438,9.6339,9.6339,11600.0
2009-05-13 11:55:00,9.72,9.73,9.72,9.72,20000.0,9.6339,9.6438,9.6339,9.6339,20000.0
2009-05-13 12:00:00,9.72,9.74,9.72,9.73,15200.0,9.6339,9.6537,9.6339,9.6438,15200.0
2009-05-13 12:05:00,9.72,9.74,9.72,9.74,19200.0,9.6339,9.6537,9.6339,9.6537,19200.0
2009-05-13 12:10:00,9.74,9.77,9.74,9.77,25600.0,9.6537,9.6835,9.6537,9.6835,25600.0
2009-05-13 12:15:00,9.77,9.77,9.76,9.77,28800.0,9.6835,9.6835,9.6736,9.6835,28800.0
2009-05-13 12:20:00,9.76,9.77,9.76,9.77,17600.0,9.6736,9.6835,9.6736,9.6835,17600.0
2009-05-13 12:25:00,9.77,9.77,9.76,9.76,17200.0,9.6835,9.6835,9.6736,9.6736,17200.0
2009-05-13 12:30:00,9.77,9.77,9.74,9.76,41200.0,9.6835,9.6835,9.6537,9.6736,41200.0
2009-05-13 12:35:00,9.75,9.76,9.74,9.75,76400.0,9.6637,9.6736,9.6537,9.6637,76400.0
2009-05-13 12:40:00,9.75,9.75,9.74,9.74,46400.0,9.6637,9.6637,9.6537,9.6537,46400.0
2009-05-13 12:45:00,9.74,9.74,9.72,9.73,30400.0,9.6537,9.6537,9.6339,9.6438,30400.0
2009-05-13 12:50:00,9.73,9.73,9.7,9.71,33600.0,9.6438,9.6438,9.6141,9.624,33600.0
2009-05-13 12:55:00,9.71,9.71,9.7,9.7,51200.0,9.624,9.624,9.6141,9.6141,51200.0
2009-05-13 13:00:00,9.69,9.69,9.67,9.69,90000.0,9.6042,9.6042,9.5844,9.6042,90000.0
2009-05-13 13:05:00,9.69,9.69,9.68,9.68,25600.0,9.6042,9.6042,9.5943,9.5943,25600.0
2009-05-13 13:10:00,9.68,9.72,9.68,9.7,66800.0,9.5943,9.6339,9.5943,9.6141,66800.0
2009-05-13 13:15:00,9.71,9.72,9.69,9.71,89200.0,9.624,9.6339,9.6042,9.624,89200.0
2009-05-13 13:20:00,9.71,9.72,9.7,9.72,52000.0,9.624,9.6339,9.6141,9.6339,52000.0
2009-05-13 13:25:00,9.72,9.73,9.71,9.72,63200.0,9.6339,9.6438,9.624,9.6339,63200.0
2009-05-13 13:30:00,9.72,9.74,9.71,9.73,60400.0,9.6339,9.6537,9.624,9.6438,60400.0
2009-05-13 13:35:00,9.74,9.77,9.74,9.76,68800.0,9.6537,9.6835,9.6537,9.6736,68800.0
2009-05-13 13:40:00,9.77,9.79,9.77,9.79,118800.0,9.6835,9.7033,9.6835,9.7033,118800.0
2009-05-13 13:45:00,9.78,9.79,9.75,9.76,100000.0,9.6934,9.7033,9.6637,9.6736,100000.0
2009-05-13 13:50:00,9.76,9.81,9.76,9.8,67200.0,9.6736,9.7231,9.6736,9.7132,67200.0
2009-05-13 13:55:00,9.81,9.81,9.79,9.79,24800.0,9.7231,9.7231,9.7033,9.7033,24800.0
2009-05-13 14:00:00,9.8,9.81,9.75,9.75,29200.0,9.7132,9.7231,9.6637,9.6637,29200.0
2009-05-13 14:05:00,9.75,9.78,9.75,9.78,39200.0,9.6637,9.6934,9.6637,9.6934,39200.0
2009-05-13 14:10:00,9.78,9.8,9.76,9.79,40800.0,9.6934,9.7132,9.6736,9.7033,40800.0
2009-05-13 14:15:00,9.78,9.78,9.76,9.76,36800.0,9.6934,9.6934,9.6736,9.6736,36800.0
2009-05-13 14:20:00,9.76,9.76,9.75,9.75,137600.0,9.6736,9.6736,9.6637,9.6637,137600.0
2009-05-13 14:25:00,9.75,9.77,9.75,9.76,94400.0,9.6637,9.6835,9.6637,9.6736,94400.0
2009-05-13 14:30:00,9.76,9.76,9.75,9.76,62000.0,9.6736,9.6736,9.6637,9.6736,62000.0
2009-05-13 14:35:00,9.76,9.77,9.75,9.77,32800.0,9.6736,9.6835,9.6637,9.6835,32800.0
2009-05-13 14:40:00,9.77,9.77,9.77,9.77,34000.0,9.6835,9.6835,9.6835,9.6835,34000.0
2009-05-13 14:45:00,9.76,9.77,9.76,9.76,14000.0,9.6736,9.6835,9.6736,9.6736,14000.0
2009-05-13 14:50:00,9.76,9.78,9.76,9.77,48400.0,9.6736,9.6934,9.6736,9.6835,48400.0
2009-05-13 14:55:00,9.78,9.79,9.77,9.79,37600.0,9.6934,9.7033,9.6835,9.7033,37600.0
2009-05-13 15:00:00,9.79,9.79,9.75,9.76,62800.0,9.7033,9.7033,9.6637,9.6736,62800.0
2009-05-13 15:05:00,9.76,9.77,9.76,9.76,50400.0,9.6736,9.6835,9.6736,9.6736,50400.0
2009-05-13 15:10:00,9.76,9.77,9.75,9.76,59200.0,9.6736,9.6835,9.6637,9.6736,59200.0
2009-05-13 15:15:00,9.76,9.77,9.75,9.77,115600.0,9.6736,9.6835,9.6637,9.6835,115600.0
2009-05-13 15:20:00,9.76,9.78,9.75,9.77,126400.0,9.6736,9.6934,9.6637,9.6835,126400.0
2009-05-13 15:25:00,9.77,9.77,9.75,9.76,90400.0,9.6835,9.6835,9.6637,9.6736,90400.0
2009-05-13 15:30:00,9.76,9.78,9.75,9.78,116000.0,9.6736,9.6934,9.6637,9.6934,116000.0
2009-05-13 15:35:00,9.77,9.78,9.76,9.76,109600.0,9.6835,9.6934,9.6736,9.6736,109600.0
2009-05-13 15:40:00,9.76,9.77,9.76,9.76,145600.0,9.6736,9.6835,9.6736,9.6736,145600.0
2009-05-13 15:45:00,9.76,9.79,9.76,9.78,230800.0,9.6736,9.7033,9.6736,9.6934,230800.0
2009-05-13 15:50:00,9.78,9.79,9.75,9.76,207600.0,9.6934,9.7033,9.6637,9.6736,207600.0
2009-05-13 15:55:00,9.76,9.78,9.76,9.77,355600.0,9.6736,9.6934,9.6736,9.6835,355600.0
2009-05-14 09:30:00,9.79,9.84,9.68,9.83,128400.0,9.7033,9.7529,9.5943,9.7429,128400.0
2009-05-14 09:35:00,9.83,9.9,9.79,9.79,182400.0,9.7429,9.8123,9.7033,9.7033,182400.0
2009-05-14 09:40:00,9.79,9.85,9.78,9.82,57600.0,9.7033,9.7628,9.6934,9.733,57600.0
2009-05-14 09:45:00,9.82,9.82,9.71,9.72,211200.0,9.733,9.733,9.624,9.6339,211200.0
2009-05-14 09:50:00,9.72,9.79,9.72,9.74,140800.0,9.6339,9.7033,9.6339,9.6537,140800.0
2009-05-14 09:55:00,9.75,9.75,9.71,9.74,144400.0,9.6637,9.6637,9.624,9.6537,144400.0
2009-05-14 10:00:00,9.74,9.8,9.74,9.76,170000.0,9.6537,9.7132,9.6537,9.6736,170000.0
2009-05-14 10:05:00,9.77,9.82,9.76,9.78,88800.0,9.6835,9.733,9.6736,9.6934,88800.0
2009-05-14 10:10:00,9.79,9.83,9.78,9.8,37600.0,9.7033,9.7429,9.6934,9.7132,37600.0
2009-05-14 10:15:00,9.8,9.81,9.77,9.78,72000.0,9.7132,9.7231,9.6835,9.6934,72000.0
2009-05-14 10:20:00,9.78,9.82,9.77,9.8,83600.0,9.6934,9.733,9.6835,9.7132,83600.0
2009-05-14 10:25:00,9.8,9.82,9.77,9.78,338400.0,9.7132,9.733,9.6835,9.6934,338400.0
2009-05-14 10:30:00,9.78,9.84,9.78,9.8,151200.0,9.6934,9.7529,9.6934,9.7132,151200.0
2009-05-14 10:35:00,9.8,9.83,9.79,9.81,50800.0,9.7132,9.7429,9.7033,9.7231,50800.0
2009-05-14 10:40:00,9.79,9.8,9.77,9.77,128800.0,9.7033,9.7132,9.6835,9.6835,128800.0
2009-05-14 10:45:00,9.77,9.78,9.74,9.74,144400.0,9.6835,9.6934,9.6537,9.6537,144400.0
2009-05-14 10:50:00,9.74,9.8,9.74,9.8,75600.0,9.6537,9.7132,9.6537,9.7132,75600.0
2009-05-14 10:55:00,9.79,9.8,9.79,9.79,32400.0,9.7033,9.7132,9.7033,9.7033,32400.0
2009-05-14 11:00:00,9.8,9.81,9.79,9.8,148400.0,9.7132,9.7231,9.7033,9.7132,148400.0
2009-05-14 11:05:00,9.81,9.83,9.81,9.83,98800.0,9.7231,9.7429,9.7231,9.7429,98800.0
2009-05-14 11:10:00,9.83,9.88,9.83,9.87,55600.0,9.7429,9.7925,9.7429,9.7826,55600.0
2009-05-14 11:15:00,9.87,9.89,9.87,9.87,50000.0,9.7826,9.8024,9.7826,9.7826,50000.0
2009-05-14 11:20:00,9.88,9.88,9.84,9.85,46000.0,9.7925,9.7925,9.7529,9.7628,46000.0
2009-05-14 11:25:00,9.86,9.88,9.85,9.87,72400.0,9.7727,9.7925,9.7628,9.7826,72400.0
2009-05-14 11:30:00,9.87,9.88,9.86,9.87,41200.0,9.7826,9.7925,9.7727,9.7826,41200.0
2009-05-14 11:35:00,9.87,9.88,9.87,9.88,44000.0,9.7826,9.7925,9.7826,9.7925,44000.0
2009-05-14 11:40:00,9.88,9.88,9.83,9.84,36800.0,9.7925,9.7925,9.7429,9.7529,36800.0
2009-05-14 11:45:00,9.84,9.84,9.83,9.84,106800.0,9.7529,9.7529,9.7429,9.7529,106800.0
2009-05-14 11:50:00,9.84,9.88,9.84,9.87,51600.0,9.7529,9.7925,9.7529,9.7826,51600.0
2009-05-14 11:55:00,9.87,9.9,9.87,9.89,38400.0,9.7826,9.8123,9.7826,9.8024,38400.0
2009-05-14 12:00:00,9.89,9.95,9.89,9.94,100800.0,9.8024,9.8619,9.8024,9.852,100800.0
2009-05-14 12:05:00,9.94,9.96,9.93,9.95,52000.0,9.852,9.8718,9.8421,9.8619,52000.0
2009-05-14 12:10:00,9.94,9.95,9.93,9.94,36400.0,9.852,9.8619,9.8421,9.852,36400.0
2009-05-14 12:15:00,9.95,9.96,9.94,9.95,75200.0,9.8619,9.8718,9.852,9.8619,75200.0
2009-05-14 12:20:00,9.95,9.95,9.93,9.93,21600.0,9.8619,9.8619,9.8421,9.8421,21600.0
2009-05-14 12:25:00,9.94,9.95,9.93,9.95,30000.0,9.852,9.8619,9.8421,9.8619,30000.0
2009-05-14 12:30:00,9.95,9.99,9.95,9.98,79600.0,9.8619,9.9015,9.8619,9.8916,79600.0
2009-05-14 12:35:00,9.98,10.01,9.98,10.01,84800.0,9.8916,9.9214,9.8916,9.9214,84800.0
2009-05-14 12:40:00,10.01,10.01,9.99,10.0,76800.0,9.9214,9.9214,9.9015,9.9114,76800.0
2009-05-14 12:45:00,9.99,10.01,9.98,10.0,46400.0,9.9015,9.9214,9.8916,9.9114,46400.0
2009-05-14 12:50:00,10.0,10.02,9.99,10.01,43200.0,9.9114,9.9313,9.9015,9.9214,43200.0
2009-05-14 12:55:00,10.01,10.03,10.0,10.0,62000.0,9.9214,9.9412,9.9114,9.9114,62000.0
2009-05-14 13:00:00,10.0,10.0,9.97,9.98,90000.0,9.9114,9.9114,9.8817,9.8916,90000.0
2009-05-14 13:05:00,9.98,9.99,9.98,9.99,34000.0,9.8916,9.9015,9.8916,9.9015,34000.0
2009-05-14 13:10:00,9.99,9.99,9.97,9.97,24400.0,9.9015,9.9015,9.8817,9.8817,24400.0
2009-05-14 13:15:00,9.97,9.97,9.95,9.96,38400.0,9.8817,9.8817,9.8619,9.8718,38400.0
2009-05-14 13:20:00,9.96,9.99,9.96,9.98,31200.0,9.8718,9.9015,9.8718,9.8916,31200.0
2009-05-14 13:25:00,9.98,9.99,9.97,9.98,23600.0,9.8916,9.9015,9.8817,9.8916,23600.0
2009-05-14 13:30:00,9.98,9.99,9.97,9.99,14400.0,9.8916,9.9015,9.8817,9.9015,14400.0
2009-05-14 13:35:00,9.99,10.03,9.99,10.02,74800.0,9.9015,9.9412,9.9015,9.9313,74800.0
2009-05-14 13:40:00,10.03,10.03,9.99,10.0,28800.0,9.9412,9.9412,9.9015,9.9114,28800.0
2009-05-14 13:45:00,9.99,9.99,9.99,9.99,15600.0,9.9015,9.9015,9.9015,9.9015,15600.0
2009-05-14 13:50:00,9.99,10.03,9.99,10.03,27200.0,9.9015,9.9412,9.9015,9.9412,27200.0
2009-05-14 13:55:00,10.02,10.03,9.98,9.99,20800.0,9.9313,9.9412,9.8916,9.9015,20800.0
2009-05-14 14:00:00,9.97,9.99,9.97,9.98,48400.0,9.8817,9.9015,9.8817,9.8916,48400.0
2009-05-14 14:05:00,9.98,9.98,9.97,9.98,43200.0,9.8916,9.8916,9.8817,9.8916,43200.0
2009-05-14 14:10:00,9.98,9.99,9.98,9.98,50000.0,9.8916,9.9015,9.8916,9.8916,50000.0
2009-05-14 14:15:00,9.98,9.99,9.97,9.99,31200.0,9.8916,9.9015,9.8817,9.9015,31200.0
2009-05-14 14:20:00,9.99,10.01,9.98,10.01,48400.0,9.9015,9.9214,9.8916,9.9214,48400.0
2009-05-14 14:25:00,10.0,10.01,9.98,9.99,48000.0,9.9114,9.9214,9.8916,9.9015,48000.0
2009-05-14 14:30:00,9.99,9.99,9.97,9.97,84800.0,9.9015,9.9015,9.8817,9.8817,84800.0
2009-05-14 14:35:00,9.97,10.02,9.97,10.02,30000.0,9.8817,9.9313,9.8817,9.9313,30000.0
2009-05-14 14:40:00,10.02,10.04,10.01,10.04,69200.0,9.9313,9.9511,9.9214,9.9511,69200.0
2009-05-14 14:45:00,10.04,10.04,10.02,10.02,97200.0,9.9511,9.9511,9.9313,9.9313,97200.0
2009-05-14 14:50:00,10.03,10.03,10.02,10.02,85200.0,9.9412,9.9412,9.9313,9.9313,85200.0
2009-05-14 14:55:00,10.01,10.02,9.99,10.01,78800.0,9.9214,9.9313,9.9015,9.9214,78800.0
2009-05-14 15:00:00,10.01,10.04,9.99,9.99,149600.0,9.9214,9.9511,9.9015,9.9015,149600.0
2009-05-14 15:05:00,9.99,9.99,9.96,9.99,79600.0,9.9015,9.9015,9.8718,9.9015,79600.0
2009-05-14 15:10:00,9.98,9.99,9.96,9.97,42800.0,9.8916,9.9015,9.8718,9.8817,42800.0
2009-05-14 15:15:00,9.97,9.99,9.96,9.97,90800.0,9.8817,9.9015,9.8718,9.8817,90800.0
2009-05-14 15:20:00,9.97,9.99,9.97,9.98,114800.0,9.8817,9.9015,9.8817,9.8916,114800.0
2009-05-14 15:25:00,9.98,9.99,9.96,9.97,54800.0,9.8916,9.9015,9.8718,9.8817,54800.0
2009-05-14 15:30:00,9.97,9.98,9.95,9.97,166000.0,9.8817,9.8916,9.8619,9.8817,166000.0
2009-05-14 15:35:00,9.97,9.97,9.9,9.91,206000.0,9.8817,9.8817,9.8123,9.8222,206000.0
2009-05-14 15:40:00,9.92,9.95,9.92,9.94,122400.0,9.8322,9.8619,9.8322,9.852,122400.0
2009-05-14 15:45:00,9.94,9.97,9.93,9.96,120800.0,9.852,9.8817,9.8421,9.8718,120800.0
2009-05-14 15:50:00,9.96,9.99,9.94,9.94,252000.0,9.8718,9.9015,9.852,9.852,252000.0
2009-05-14 15:55:00,9.94,9.95,9.9,9.92,271200.0,9.852,9.8619,9.8123,9.8322,271200.0
2009-05-15 09:30:00,10.0,10.08,9.93,10.04,296400.0,9.9114,9.9907,9.8421,9.9511,296400.0
2009-05-15 09:35:00,10.03,10.13,10.02,10.04,84400.0,9.9412,10.0403,9.9313,9.9511,84400.0
2009-05-15 09:40:00,10.04,10.06,9.98,10.03,94400.0,9.9511,9.9709,9.8916,9.9412,94400.0
2009-05-15 09:45:00,10.04,10.06,10.02,10.06,37200.0,9.9511,9.9709,9.9313,9.9709,37200.0
2009-05-15 09:50:00,10.06,10.09,10.05,10.08,149200.0,9.9709,10.0006,9.961,9.9907,149200.0
2009-05-15 09:55:00,10.08,10.11,10.06,10.08,130800.0,9.9907,10.0205,9.9709,9.9907,130800.0
2009-05-15 10:00:00,10.08,10.12,10.04,10.11,202000.0,9.9907,10.0304,9.9511,10.0205,202000.0
2009-05-15 10:05:00,10.12,10.19,10.12,10.19,142000.0,10.0304,10.0998,10.0304,10.0998,142000.0
2009-05-15 10:10:00,10.19,10.19,10.11,10.13,103200.0,10.0998,10.0998,10.0205,10.0403,103200.0
2009-05-15 10:15:00,10.12,10.14,10.11,10.13,71600.0,10.0304,10.0502,10.0205,10.0403,71600.0
2009-05-15 10:20:00,10.13,10.14,10.12,10.13,68800.0,10.0403,10.0502,10.0304,10.0403,68800.0
2009-05-15 10:25:00,10.13,10.15,10.12,10.12,164400.0,10.0403,10.0601,10.0304,10.0304,164400.0
2009-05-15 10:30:00,10.12,10.17,10.12,10.17,73600.0,10.0304,10.0799,10.0304,10.0799,73600.0
2009-05-15 10:35:00,10.18,10.18,10.15,10.17,64800.0,10.0898,10.0898,10.0601,10.0799,64800.0
2009-05-15 10:40:00,10.18,10.2,10.17,10.17,342000.0,10.0898,10.1097,10.0799,10.0799,342000.0
2009-05-15 10:45:00,10.17,10.19,10.17,10.18,13600.0,10.0799,10.0998,10.0799,10.0898,13600.0
2009-05-15 10:50:00,10.19,10.23,10.19,10.23,77600.0,10.0998,10.1394,10.0998,10.1394,77600.0
2009-05-15 10:55:00,10.23,10.24,10.22,10.24,69200.0,10.1394,10.1493,10.1295,10.1493,69200.0
2009-05-15 11:00:00,10.24,10.24,10.21,10.24,32800.0,10.1493,10.1493,10.1196,10.1493,32800.0
2009-05-15 11:05:00,10.23,10.23,10.21,10.22,56000.0,10.1394,10.1394,10.1196,10.1295,56000.0
2009-05-15 11:10:00,10.22,10.24,10.21,10.21,84000.0,10.1295,10.1493,10.1196,10.1196,84000.0
2009-05-15 11:15:00,10.21,10.22,10.19,10.22,54400.0,10.1196,10.1295,10.0998,10.1295,54400.0
2009-05-15 11:20:00,10.22,10.22,10.19,10.19,20800.0,10.1295,10.1295,10.0998,10.0998,20800.0
2009-05-15 11:25:00,10.2,10.2,10.18,10.19,20400.0,10.1097,10.1097,10.0898,10.0998,20400.0
2009-05-15 11:30:00,10.2,10.2,10.18,10.18,46000.0,10.1097,10.1097,10.0898,10.0898,46000.0
2009-05-15 11:35:00,10.18,10.18,10.15,10.15,76400.0,10.0898,10.0898,10.0601,10.0601,76400.0
2009-05-15 11:40:00,10.14,10.18,10.13,10.18,47600.0,10.0502,10.0898,10.0403,10.0898,47600.0
2009-05-15 11:45:00,10.18,10.18,10.16,10.16,30000.0,10.0898,10.0898,10.07,10.07,30000.0
2009-05-15 11:50:00,10.15,10.16,10.13,10.13,29200.0,10.0601,10.07,10.0403,10.0403,29200.0
2009-05-15 11:55:00,10.13,10.13,10.08,10.09,58000.0,10.0403,10.0403,9.9907,10.0006,58000.0
2009-05-15 12:00:00,10.09,10.11,10.06,10.1,89600.0,10.0006,10.0205,9.9709,10.0106,89600.0
2009-05-15 12:05:00,10.1,10.11,10.1,10.1,28400.0,10.0106,10.0205,10.0106,10.0106,28400.0
2009-05-15 12:10:00,10.1,10.1,10.08,10.09,84000.0,10.0106,10.0106,9.9907,10.0006,84000.0
2009-05-15 12:15:00,10.09,10.1,10.08,10.08,48400.0,10.0006,10.0106,9.9907,9.9907,48400.0
2009-05-15 12:20:00,10.09,10.12,10.09,10.12,36800.0,10.0006,10.0304,10.0006,10.0304,36800.0
2009-05-15 12:25:00,10.11,10.13,10.11,10.12,24400.0,10.0205,10.0403,10.0205,10.0304,24400.0
2009-05-15 12:30:00,10.12,10.13,10.12,10.12,42800.0,10.0304,10.0403,10.0304,10.0304,42800.0
2009-05-15 12:35:00,10.13,10.13,10.09,10.12,37200.0,10.0403,10.0403,10.0006,10.0304,37200.0
2009-05-15 12:40:00,10.11,10.11,10.1,10.1,10400.0,10.0205,10.0205,10.0106,10.0106,10400.0
2009-05-15 12:45:00,10.1,10.11,10.08,10.09,53200.0,10.0106,10.0205,9.9907,10.0006,53200.0
2009-05-15 12:50:00,10.1,10.11,10.09,10.1,30800.0,10.0106,10.0205,10.0006,10.0106,30800.0
2009-05-15 12:55:00,10.09,10.11,10.07,10.1,36800.0,10.0006,10.0205,9.9808,10.0106,36800.0
2009-05-15 13:00:00,10.1,10.1,10.09,10.1,14400.0,10.0106,10.0106,10.0006,10.0106,14400.0
2009-05-15 13:05:00,10.09,10.13,10.09,10.13,28800.0,10.0006,10.0403,10.0006,10.0403,28800.0
2009-05-15 13:10:00,10.13,10.13,10.09,10.11,51600.0,10.0403,10.0403,10.0006,10.0205,51600.0
2009-05-15 13:15:00,10.11,10.14,10.11,10.13,29200.0,10.0205,10.0502,10.0205,10.0403,29200.0
2009-05-15 13:20:00,10.13,10.13,10.12,10.12,12800.0,10.0403,10.0403,10.0304,10.0304,12800.0
2009-05-15 13:25:00,10.12,10.12,10.09,10.1,28400.0,10.0304,10.0304,10.0006,10.0106,28400.0
2009-05-15 13:30:00,10.1,10.11,10.1,10.11,15600.0,10.0106,10.0205,10.0106,10.0205,15600.0
2009-05-15 13:35:00,10.11,10.11,10.08,10.1,49600.0,10.0205,10.0205,9.9907,10.0106,49600.0
2009-05-15 13:40:00,10.09,10.1,10.08,10.09,40400.0,10.0006,10.0106,9.9907,10.0006,40400.0
2009-05-15 13:45:00,10.08,10.1,10.08,10.1,21200.0,9.9907,10.0106,9.9907,10.0106,21200.0
2009-05-15 13:50:00,10.11,10.13,10.1,10.1,46800.0,10.0205,10.0403,10.0106,10.0106,46800.0
2009-05-15 13:55:00,10.1,10.11,10.09,10.1,21200.0,10.0106,10.0205,10.0006,10.0106,21200.0
2009-05-15 14:00:00,10.1,10.1,10.08,10.09,86000.0,10.0106,10.0106,9.9907,10.0006,86000.0
2009-05-15 14:05:00,10.09,10.09,10.06,10.08,57600.0,10.0006,10.0006,9.9709,9.9907,57600.0
2009-05-15 14:10:00,10.08,10.09,10.07,10.07,45600.0,9.9907,10.0006,9.9808,9.9808,45600.0
2009-05-15 14:15:00,10.07,10.08,10.06,10.08,100000.0,9.9808,9.9907,9.9709,9.9907,100000.0
2009-05-15 14:20:00,10.08,10.09,10.08,10.09,37200.0,9.9907,10.0006,9.9907,10.0006,37200.0
2009-05-15 14:25:00,10.09,10.1,10.08,10.09,26800.0,10.0006,10.0106,9.9907,10.0006,26800.0
2009-05-15 14:30:00,10.08,10.09,10.06,10.08,34800.0,9.9907,10.0006,9.9709,9.9907,34800.0
2009-05-15 14:35:00,10.07,10.1,10.06,10.1,55600.0,9.9808,10.0106,9.9709,10.0106,55600.0
2009-05-15 14:40:00,10.1,10.11,10.06,10.07,34400.0,10.0106,10.0205,9.9709,9.9808,34400.0
2009-05-15 14:45:00,10.07,10.08,10.06,10.06,18800.0,9.9808,9.9907,9.9709,9.9709,18800.0
2009-05-15 14:50:00,10.07,10.09,10.06,10.09,44000.0,9.9808,10.0006,9.9709,10.0006,44000.0
2009-05-15 14:55:00,10.09,10.1,10.07,10.07,40000.0,10.0006,10.0106,9.9808,9.9808,40000.0
2009-05-15 15:00:00,10.08,10.08,10.05,10.05,51600.0,9.9907,9.9907,9.961,9.961,51600.0
2009-05-15 15:05:00,10.04,10.09,10.03,10.06,79600.0,9.9511,10.0006,9.9412,9.9709,79600.0
2009-05-15 15:10:00,10.05,10.1,10.05,10.1,39200.0,9.961,10.0106,9.961,10.0106,39200.0
2009-05-15 15:15:00,10.1,10.1,10.05,10.07,69600.0,10.0106,10.0106,9.961,9.9808,69600.0
2009-05-15 15:20:00,10.07,10.1,10.06,10.09,70000.0,9.9808,10.0106,9.9709,10.0006,70000.0
2009-05-15 15:25:00,10.09,10.12,10.09,10.11,40400.0,10.0006,10.0304,10.0006,10.0205,40400.0
2009-05-15 15:30:00,10.11,10.12,10.08,10.08,80800.0,10.0205,10.0304,9.9907,9.9907,80800.0
2009-05-15 15:35:00,10.08,10.1,10.07,10.09,43600.0,9.9907,10.0106,9.9808,10.0006,43600.0
2009-05-15 15:40:00,10.09,10.11,10.07,10.11,115600.0,10.0006,10.0205,9.9808,10.0205,115600.0
2009-05-15 15:45:00,10.11,10.11,10.07,10.09,177600.0,10.0205,10.0205,9.9808,10.0006,177600.0
2009-05-15 15:50:00,10.09,10.09,10.06,10.07,268000.0,10.0006,10.0006,9.9709,9.9808,268000.0
2009-05-15 15:55:00,10.07,10.08,10.05,10.07,311200.0,9.9808,9.9907,9.961,9.9808,311200.0
2009-05-18 09:30:00,10.13,10.37,10.08,10.14,136800.0,10.0403,10.2782,9.9907,10.0502,136800.0
2009-05-18 09:35:00,10.14,10.14,10.06,10.12,101200.0,10.0502,10.0502,9.9709,10.0304,101200.0
2009-05-18 09:40:00,10.13,10.13,10.05,10.13,106800.0,10.0403,10.0403,9.961,10.0403,106800.0
2009-05-18 09:45:00,10.13,10.15,10.05,10.08,162000.0,10.0403,10.0601,9.961,9.9907,162000.0
2009-05-18 09:50:00,10.08,10.15,10.07,10.08,158800.0,9.9907,10.0601,9.9808,9.9907,158800.0
2009-05-18 09:55:00,10.09,10.1,10.07,10.07,49600.0,10.0006,10.0106,9.9808,9.9808,49600.0
2009-05-18 10:00:00,10.08,10.1,10.05,10.06,75200.0,9.9907,10.0106,9.961,9.9709,75200.0
2009-05-18 10:05:00,10.06,10.09,10.03,10.03,116000.0,9.9709,10.0006,9.9412,9.9412,116000.0
2009-05-18 10:10:00,10.03,10.03,9.94,10.01,177600.0,9.9412,9.9412,9.852,9.9214,177600.0
2009-05-18 10:15:00,10.0,10.01,9.98,9.99,46800.0,9.9114,9.9214,9.8916,9.9015,46800.0
2009-05-18 10:20:00,9.99,10.04,9.99,10.02,126800.0,9.9015,9.9511,9.9015,9.9313,126800.0
2009-05-18 10:25:00,10.02,10.04,9.99,9.99,26400.0,9.9313,9.9511,9.9015,9.9015,26400.0
2009-05-18 10:30:00,10.0,10.02,9.97,10.0,117200.0,9.9114,9.9313,9.8817,9.9114,117200.0
2009-05-18 10:35:00,9.99,10.01,9.98,10.0,44400.0,9.9015,9.9214,9.8916,9.9114,44400.0
2009-05-18 10:40:00,10.0,10.01,9.97,9.99,93200.0,9.9114,9.9214,9.8817,9.9015,93200.0
2009-05-18 10:45:00,9.99,10.03,9.99,10.03,151600.0,9.9015,9.9412,9.9015,9.9412,151600.0
2009-05-18 10:50:00,10.03,10.06,10.03,10.04,44400.0,9.9412,9.9709,9.9412,9.9511,44400.0
2009-05-18 10:55:00,10.04,10.08,10.04,10.06,109600.0,9.9511,9.9907,9.9511,9.9709,109600.0
2009-05-18 11:00:00,10.06,10.06,10.01,10.01,47200.0,9.9709,9.9709,9.9214,9.9214,47200.0
2009-05-18 11:05:00,10.01,10.02,10.0,10.0,19600.0,9.9214,9.9313,9.9114,9.9114,19600.0
2009-05-18 11:10:00,9.99,10.0,9.99,9.99,24800.0,9.9015,9.9114,9.9015,9.9015,24800.0
2009-05-18 11:15:00,9.99,9.99,9.96,9.97,61200.0,9.9015,9.9015,9.8718,9.8817,61200.0
2009-05-18 11:20:00,9.97,9.98,9.95,9.96,120800.0,9.8817,9.8916,9.8619,9.8718,120800.0
2009-05-18 11:25:00,9.97,9.98,9.97,9.97,36400.0,9.8817,9.8916,9.8817,9.8817,36400.0
2009-05-18 11:30:00,9.97,10.0,9.97,9.98,67600.0,9.8817,9.9114,9.8817,9.8916,67600.0
2009-05-18 11:35:00,9.98,9.99,9.98,9.98,182400.0,9.8916,9.9015,9.8916,9.8916,182400.0
2009-05-18 11:40:00,9.98,9.99,9.97,9.98,71200.0,9.8916,9.9015,9.8817,9.8916,71200.0
2009-05-18 11:45:00,9.98,10.0,9.97,9.97,62800.0,9.8916,9.9114,9.8817,9.8817,62800.0
2009-05-18 11:50:00,9.98,9.99,9.98,9.99,48000.0,9.8916,9.9015,9.8916,9.9015,48000.0
2009-05-18 11:55:00,9.99,9.99,9.97,9.98,48000.0,9.9015,9.9015,9.8817,9.8916,48000.0
2009-05-18 12:00:00,9.97,9.99,9.95,9.95,106400.0,9.8817,9.9015,9.8619,9.8619,106400.0
2009-05-18 12:05:00,9.95,9.98,9.95,9.97,27600.0,9.8619,9.8916,9.8619,9.8817,27600.0
2009-05-18 12:10:00,9.98,9.99,9.98,9.98,12400.0,9.8916,9.9015,9.8916,9.8916,12400.0
2009-05-18 12:15:00,9.98,9.98,9.97,9.98,30000.0,9.8916,9.8916,9.8817,9.8916,30000.0
2009-05-18 12:20:00,9.98,9.99,9.97,9.97,44400.0,9.8916,9.9015,9.8817,9.8817,44400.0
2009-05-18 12:25:00,9.98,10.0,9.97,10.0,62400.0,9.8916,9.9114,9.8817,9.9114,62400.0
2009-05-18 12:30:00,10.0,10.02,9.98,9.99,93200.0,9.9114,9.9313,9.8916,9.9015,93200.0
2009-05-18 12:35:00,9.99,10.0,9.99,9.99,52800.0,9.9015,9.9114,9.9015,9.9015,52800.0
2009-05-18 12:40:00,9.99,10.0,9.99,10.0,187600.0,9.9015,9.9114,9.9015,9.9114,187600.0
2009-05-18 12:45:00,10.0,10.01,9.99,10.0,252000.0,9.9114,9.9214,9.9015,9.9114,252000.0
2009-05-18 12:50:00,10.0,10.01,10.0,10.0,120800.0,9.9114,9.9214,9.9114,9.9114,120800.0
2009-05-18 12:55:00,10.0,10.0,9.99,10.0,48800.0,9.9114,9.9114,9.9015,9.9114,48800.0
2009-05-18 13:00:00,10.0,10.01,9.99,10.01,76400.0,9.9114,9.9214,9.9015,9.9214,76400.0
2009-05-18 13:05:00,10.01,10.01,9.99,10.0,38400.0,9.9214,9.9214,9.9015,9.9114,38400.0
2009-05-18 13:10:00,10.0,10.01,10.0,10.01,32000.0,9.9114,9.9214,9.9114,9.9214,32000.0
2009-05-18 13:15:00,10.01,10.01,9.98,10.0,54400.0,9.9214,9.9214,9.8916,9.9114,54400.0
2009-05-18 13:20:00,10.01,10.01,9.99,10.0,48000.0,9.9214,9.9214,9.9015,9.9114,48000.0
2009-05-18 13:25:00,10.0,10.0,9.98,9.99,38400.0,9.9114,9.9114,9.8916,9.9015,38400.0
2009-05-18 13:30:00,9.98,10.0,9.97,9.99,52400.0,9.8916,9.9114,9.8817,9.9015,52400.0
2009-05-18 13:35:00,9.99,10.0,9.99,10.0,39200.0,9.9015,9.9114,9.9015,9.9114,39200.0
2009-05-18 13:40:00,10.0,10.0,9.97,9.99,39200.0,9.9114,9.9114,9.8817,9.9015,39200.0
2009-05-18 13:45:00,9.99,10.0,9.98,9.98,38800.0,9.9015,9.9114,9.8916,9.8916,38800.0
2009-05-18 13:50:00,9.98,10.01,9.98,9.98,68800.0,9.8916,9.9214,9.8916,9.8916,68800.0
2009-05-18 13:55:00,9.99,10.01,9.98,9.98,125600.0,9.9015,9.9214,9.8916,9.8916,125600.0
2009-05-18 14:00:00,9.98,9.99,9.97,9.99,58800.0,9.8916,9.9015,9.8817,9.9015,58800.0
2009-05-18 14:05:00,9.99,10.01,9.98,9.99,108400.0,9.9015,9.9214,9.8916,9.9015,108400.0
2009-05-18 14:10:00,9.99,10.01,9.98,9.99,99200.0,9.9015,9.9214,9.8916,9.9015,99200.0
2009-05-18 14:15:00,9.99,10.0,9.97,9.99,101600.0,9.9015,9.9114,9.8817,9.9015,101600.0
2009-05-18 14:20:00,9.99,9.99,9.97,9.97,40400.0,9.9015,9.9015,9.8817,9.8817,40400.0
2009-05-18 14:25:00,9.97,9.98,9.95,9.97,73600.0,9.8817,9.8916,9.8619,9.8817,73600.0
2009-05-18 14:30:00,9.97,9.99,9.96,9.96,103200.0,9.8817,9.9015,9.8718,9.8718,103200.0
2009-05-18 14:35:00,9.97,9.98,9.97,9.98,63200.0,9.8817,9.8916,9.8817,9.8916,63200.0
2009-05-18 14:40:00,9.98,10.03,9.97,10.03,71600.0,9.8916,9.9412,9.8817,9.9412,71600.0
2009-05-18 14:45:00,10.03,10.06,10.03,10.04,81600.0,9.9412,9.9709,9.9412,9.9511,81600.0
2009-05-18 14:50:00,10.05,10.07,10.04,10.05,63600.0,9.961,9.9808,9.9511,9.961,63600.0
2009-05-18 14:55:00,10.06,10.07,10.05,10.05,64400.0,9.9709,9.9808,9.961,9.961,64400.0
2009-05-18 15:00:00,10.05,10.06,10.02,10.02,88800.0,9.961,9.9709,9.9313,9.9313,88800.0
2009-05-18 15:05:00,10.02,10.07,10.02,10.07,104400.0,9.9313,9.9808,9.9313,9.9808,104400.0
2009-05-18 15:10:00,10.06,10.07,10.03,10.06,160800.0,9.9709,9.9808,9.9412,9.9709,160800.0
2009-05-18 15:15:00,10.06,10.09,10.06,10.07,149200.0,9.9709,10.0006,9.9709,9.9808,149200.0
2009-05-18 15:20:00,10.07,10.09,10.05,10.08,78000.0,9.9808,10.0006,9.961,9.9907,78000.0
2009-05-18 15:25:00,10.08,10.1,10.06,10.06,56400.0,9.9907,10.0106,9.9709,9.9709,56400.0
2009-05-18 15:30:00,10.06,10.08,10.05,10.08,80800.0,9.9709,9.9907,9.961,9.9907,80800.0
2009-05-18 15:35:00,10.08,10.1,10.08,10.09,118800.0,9.9907,10.0106,9.9907,10.0006,118800.0
2009-05-18 15:40:00,10.09,10.09,10.05,10.06,126000.0,10.0006,10.0006,9.961,9.9709,126000.0
2009-05-18 15:45:00,10.06,10.09,10.06,10.09,144800.0,9.9709,10.0006,9.9709,10.0006,144800.0
2009-05-18 15:50:00,10.09,10.09,10.07,10.08,149200.0,10.0006,10.0006,9.9808,9.9907,149200.0
2009-05-18 15:55:00,10.08,10.11,10.07,10.09,258800.0,9.9907,10.0205,9.9808,10.0006,258800.0
2009-05-19 09:30:00,10.08,10.08,9.97,10.01,403200.0,9.9907,9.9907,9.8817,9.9214,403200.0
2009-05-19 09:35:00,10.01,10.1,9.99,10.03,322000.0,9.9214,10.0106,9.9015,9.9412,322000.0
2009-05-19 09:40:00,10.03,10.09,10.01,10.08,356400.0,9.9412,10.0006,9.9214,9.9907,356400.0
2009-05-19 09:45:00,10.08,10.15,10.04,10.14,328800.0,9.9907,10.0601,9.9511,10.0502,328800.0
2009-05-19 09:50:00,10.13,10.14,10.03,10.03,209200.0,10.0403,10.0502,9.9412,9.9412,209200.0
2009-05-19 09:55:00,10.04,10.06,10.01,10.02,275200.0,9.9511,9.9709,9.9214,9.9313,275200.0
2009-05-19 10:00:00,10.02,10.05,9.99,10.04,110400.0,9.9313,9.961,9.9015,9.9511,110400.0
2009-05-19 10:05:00,10.03,10.09,10.03,10.08,76800.0,9.9412,10.0006,9.9412,9.9907,76800.0
2009-05-19 10:10:00,10.08,10.1,10.06,10.08,161600.0,9.9907,10.0106,9.9709,9.9907,161600.0
2009-05-19 10:15:00,10.08,10.09,10.04,10.04,58000.0,9.9907,10.0006,9.9511,9.9511,58000.0
2009-05-19 10:20:00,10.04,10.06,10.03,10.05,102000.0,9.9511,9.9709,9.9412,9.961,102000.0
2009-05-19 10:25:00,10.05,10.06,10.04,10.05,132000.0,9.961,9.9709,9.9511,9.961,132000.0
2009-05-19 10:30:00,10.05,10.08,10.04,10.08,116400.0,9.961,9.9907,9.9511,9.9907,116400.0
2009-05-19 10:35:00,10.08,10.12,10.05,10.12,254000.0,9.9907,10.0304,9.961,10.0304,254000.0
2009-05-19 10:40:00,10.12,10.15,10.09,10.09,174000.0,10.0304,10.0601,10.0006,10.0006,174000.0
2009-05-19 10:45:00,10.1,10.12,10.08,10.11,164800.0,10.0106,10.0304,9.9907,10.0205,164800.0
2009-05-19 10:50:00,10.11,10.13,10.09,10.13,109600.0,10.0205,10.0403,10.0006,10.0403,109600.0
2009-05-19 10:55:00,10.13,10.13,10.08,10.1,113600.0,10.0403,10.0403,9.9907,10.0106,113600.0
2009-05-19 11:00:00,10.1,10.14,10.09,10.11,88800.0,10.0106,10.0502,10.0006,10.0205,88800.0
2009-05-19 11:05:00,10.11,10.11,10.02,10.03,88800.0,10.0205,10.0205,9.9313,9.9412,88800.0
2009-05-19 11:10:00,10.02,10.04,9.99,10.03,91600.0,9.9313,9.9511,9.9015,9.9412,91600.0
2009-05-19 11:15:00,10.04,10.07,10.04,10.06,74400.0,9.9511,9.9808,9.9511,9.9709,74400.0
2009-05-19 11:20:00,10.07,10.08,10.04,10.05,50800.0,9.9808,9.9907,9.9511,9.961,50800.0
2009-05-19 11:25:00,10.05,10.08,10.04,10.08,45200.0,9.961,9.9907,9.9511,9.9907,45200.0
2009-05-19 11:30:00,10.08,10.1,10.06,10.09,74000.0,9.9907,10.0106,9.9709,10.0006,74000.0
2009-05-19 11:35:00,10.09,10.12,10.09,10.09,45200.0,10.0006,10.0304,10.0006,10.0006,45200.0
2009-05-19 11:40:00,10.11,10.13,10.11,10.13,28400.0,10.0205,10.0403,10.0205,10.0403,28400.0
2009-05-19 11:45:00,10.13,10.13,10.11,10.13,45600.0,10.0403,10.0403,10.0205,10.0403,45600.0
2009-05-19 11:50:00,10.13,10.14,10.11,10.12,70000.0,10.0403,10.0502,10.0205,10.0304,70000.0
2009-05-19 11:55:00,10.11,10.13,10.11,10.11,44800.0,10.0205,10.0403,10.0205,10.0205,44800.0
2009-05-19 12:00:00,10.11,10.14,10.1,10.13,86000.0,10.0205,10.0502,10.0106,10.0403,86000.0
2009-05-19 12:05:00,10.13,10.19,10.13,10.18,176000.0,10.0403,10.0998,10.0403,10.0898,176000.0
2009-05-19 12:10:00,10.18,10.2,10.15,10.15,61600.0,10.0898,10.1097,10.0601,10.0601,61600.0
2009-05-19 12:15:00,10.16,10.2,10.16,10.19,59200.0,10.07,10.1097,10.07,10.0998,59200.0
2009-05-19 12:20:00,10.2,10.21,10.18,10.21,34800.0,10.1097,10.1196,10.0898,10.1196,34800.0
2009-05-19 12:25:00,10.22,10.24,10.2,10.21,106400.0,10.1295,10.1493,10.1097,10.1196,106400.0
2009-05-19 12:30:00,10.21,10.21,10.2,10.2,40800.0,10.1196,10.1196,10.1097,10.1097,40800.0
2009-05-19 12:35:00,10.2,10.22,10.19,10.19,71600.0,10.1097,10.1295,10.0998,10.0998,71600.0
2009-05-19 12:40:00,10.19,10.19,10.18,10.19,43200.0,10.0998,10.0998,10.0898,10.0998,43200.0
2009-05-19 12:45:00,10.19,10.2,10.19,10.2,31600.0,10.0998,10.1097,10.0998,10.1097,31600.0
2009-05-19 12:50:00,10.2,10.2,10.17,10.2,73600.0,10.1097,10.1097,10.0799,10.1097,73600.0
2009-05-19 12:55:00,10.2,10.2,10.19,10.19,66000.0,10.1097,10.1097,10.0998,10.0998,66000.0
2009-05-19 13:00:00,10.18,10.19,10.17,10.18,38000.0,10.0898,10.0998,10.0799,10.0898,38000.0
2009-05-19 13:05:00,10.19,10.19,10.17,10.18,196400.0,10.0998,10.0998,10.0799,10.0898,196400.0
2009-05-19 13:10:00,10.18,10.18,10.15,10.15,62400.0,10.0898,10.0898,10.0601,10.0601,62400.0
2009-05-19 13:15:00,10.16,10.19,10.16,10.18,86000.0,10.07,10.0998,10.07,10.0898,86000.0
2009-05-19 13:20:00,10.18,10.22,10.18,10.2,184000.0,10.0898,10.1295,10.0898,10.1097,184000.0
2009-05-19 13:25:00,10.2,10.21,10.17,10.2,244400.0,10.1097,10.1196,10.0799,10.1097,244400.0
2009-05-19 13:30:00,10.2,10.21,10.18,10.18,165200.0,10.1097,10.1196,10.0898,10.0898,165200.0
2009-05-19 13:35:00,10.17,10.24,10.17,10.22,224400.0,10.0799,10.1493,10.0799,10.1295,224400.0
2009-05-19 13:40:00,10.22,10.22,10.19,10.2,82000.0,10.1295,10.1295,10.0998,10.1097,82000.0
2009-05-19 13:45:00,10.2,10.21,10.19,10.2,173200.0,10.1097,10.1196,10.0998,10.1097,173200.0
2009-05-19 13:50:00,10.2,10.23,10.19,10.23,77600.0,10.1097,10.1394,10.0998,10.1394,77600.0
2009-05-19 13:55:00,10.23,10.27,10.22,10.26,128800.0,10.1394,10.1791,10.1295,10.1691,128800.0
2009-05-19 14:00:00,10.26,10.27,10.24,10.25,116800.0,10.1691,10.1791,10.1493,10.1592,116800.0
2009-05-19 14:05:00,10.25,10.28,10.24,10.28,98000.0,10.1592,10.189,10.1493,10.189,98000.0
2009-05-19 14:10:00,10.28,10.29,10.27,10.29,54800.0,10.189,10.1989,10.1791,10.1989,54800.0
2009-05-19 14:15:00,10.29,10.31,10.28,10.3,58800.0,10.1989,10.2187,10.189,10.2088,58800.0
2009-05-19 14:20:00,10.3,10.31,10.29,10.31,65600.0,10.2088,10.2187,10.1989,10.2187,65600.0
2009-05-19 14:25:00,10.31,10.31,10.29,10.3,63600.0,10.2187,10.2187,10.1989,10.2088,63600.0
2009-05-19 14:30:00,10.3,10.3,10.28,10.3,47200.0,10.2088,10.2088,10.189,10.2088,47200.0
2009-05-19 14:35:00,10.3,10.3,10.28,10.28,35200.0,10.2088,10.2088,10.189,10.189,35200.0
2009-05-19 14:40:00,10.29,10.31,10.29,10.3,96400.0,10.1989,10.2187,10.1989,10.2088,96400.0
2009-05-19 14:45:00,10.3,10.35,10.3,10.33,58000.0,10.2088,10.2583,10.2088,10.2385,58000.0
2009-05-19 14:50:00,10.33,10.34,10.31,10.34,50000.0,10.2385,10.2484,10.2187,10.2484,50000.0
2009-05-19 14:55:00,10.34,10.34,10.31,10.32,36000.0,10.2484,10.2484,10.2187,10.2286,36000.0
2009-05-19 15:00:00,10.32,10.34,10.31,10.34,80000.0,10.2286,10.2484,10.2187,10.2484,80000.0
2009-05-19 15:05:00,10.34,10.34,10.32,10.33,93600.0,10.2484,10.2484,10.2286,10.2385,93600.0
2009-05-19 15:10:00,10.33,10.34,10.31,10.32,263600.0,10.2385,10.2484,10.2187,10.2286,263600.0
2009-05-19 15:15:00,10.32,10.35,10.32,10.35,206800.0,10.2286,10.2583,10.2286,10.2583,206800.0
2009-05-19 15:20:00,10.35,10.37,10.32,10.36,195600.0,10.2583,10.2782,10.2286,10.2683,195600.0
2009-05-19 15:25:00,10.36,10.37,10.36,10.36,118000.0,10.2683,10.2782,10.2683,10.2683,118000.0
2009-05-19 15:30:00,10.36,10.37,10.29,10.3,170000.0,10.2683,10.2782,10.1989,10.2088,170000.0
2009-05-19 15:35:00,10.3,10.34,10.3,10.31,131600.0,10.2088,10.2484,10.2088,10.2187,131600.0
2009-05-19 15:40:00,10.32,10.34,10.29,10.31,132400.0,10.2286,10.2484,10.1989,10.2187,132400.0
2009-05-19 15:45:00,10.31,10.32,10.26,10.27,154400.0,10.2187,10.2286,10.1691,10.1791,154400.0
2009-05-19 15:50:00,10.27,10.3,10.24,10.25,193200.0,10.1791,10.2088,10.1493,10.1592,193200.0
2009-05-19 15:55:00,10.25,10.27,10.23,10.25,265600.0,10.1592,10.1791,10.1394,10.1592,265600.0
2009-05-20 09:30:00,10.31,10.48,10.27,10.43,213200.0,10.2187,10.3872,10.1791,10.3376,213200.0
2009-05-20 09:35:00,10.42,10.42,10.36,10.38,160800.0,10.3277,10.3277,10.2683,10.2881,160800.0
2009-05-20 09:40:00,10.38,10.48,10.38,10.44,178000.0,10.2881,10.3872,10.2881,10.3475,178000.0
2009-05-20 09:45:00,10.43,10.5,10.42,10.47,136800.0,10.3376,10.407,10.3277,10.3773,136800.0
2009-05-20 09:50:00,10.46,10.49,10.45,10.48,120800.0,10.3674,10.3971,10.3575,10.3872,120800.0
2009-05-20 09:55:00,10.47,10.49,10.46,10.48,74000.0,10.3773,10.3971,10.3674,10.3872,74000.0
2009-05-20 10:00:00,10.49,10.5,10.47,10.49,110800.0,10.3971,10.407,10.3773,10.3971,110800.0
2009-05-20 10:05:00,10.48,10.5,10.48,10.49,96400.0,10.3872,10.407,10.3872,10.3971,96400.0
2009-05-20 10:10:00,10.49,10.49,10.45,10.46,92000.0,10.3971,10.3971,10.3575,10.3674,92000.0
2009-05-20 10:15:00,10.45,10.5,10.42,10.49,105200.0,10.3575,10.407,10.3277,10.3971,105200.0
2009-05-20 10:20:00,10.5,10.51,10.47,10.5,144400.0,10.407,10.4169,10.3773,10.407,144400.0
2009-05-20 10:25:00,10.5,10.5,10.44,10.44,59200.0,10.407,10.407,10.3475,10.3475,59200.0
2009-05-20 10:30:00,10.43,10.44,10.41,10.41,110000.0,10.3376,10.3475,10.3178,10.3178,110000.0
2009-05-20 10:35:00,10.41,10.43,10.41,10.41,100400.0,10.3178,10.3376,10.3178,10.3178,100400.0
2009-05-20 10:40:00,10.41,10.43,10.4,10.43,49200.0,10.3178,10.3376,10.3079,10.3376,49200.0
2009-05-20 10:45:00,10.42,10.45,10.38,10.38,55600.0,10.3277,10.3575,10.2881,10.2881,55600.0
2009-05-20 10:50:00,10.39,10.39,10.37,10.37,81200.0,10.298,10.298,10.2782,10.2782,81200.0
2009-05-20 10:55:00,10.37,10.38,10.34,10.36,92000.0,10.2782,10.2881,10.2484,10.2683,92000.0
2009-05-20 11:00:00,10.36,10.4,10.36,10.4,54400.0,10.2683,10.3079,10.2683,10.3079,54400.0
2009-05-20 11:05:00,10.39,10.42,10.37,10.37,30800.0,10.298,10.3277,10.2782,10.2782,30800.0
2009-05-20 11:10:00,10.37,10.39,10.36,10.39,68400.0,10.2782,10.298,10.2683,10.298,68400.0
2009-05-20 11:15:00,10.4,10.4,10.37,10.37,27200.0,10.3079,10.3079,10.2782,10.2782,27200.0
2009-05-20 11:20:00,10.38,10.38,10.35,10.35,58000.0,10.2881,10.2881,10.2583,10.2583,58000.0
2009-05-20 11:25:00,10.36,10.37,10.35,10.36,51200.0,10.2683,10.2782,10.2583,10.2683,51200.0
2009-05-20 11:30:00,10.36,10.37,10.36,10.37,73200.0,10.2683,10.2782,10.2683,10.2782,73200.0
2009-05-20 11:35:00,10.37,10.39,10.36,10.36,63200.0,10.2782,10.298,10.2683,10.2683,63200.0
2009-05-20 11:40:00,10.35,10.37,10.34,10.36,52800.0,10.2583,10.2782,10.2484,10.2683,52800.0
2009-05-20 11:45:00,10.36,10.36,10.32,10.32,37200.0,10.2683,10.2683,10.2286,10.2286,37200.0
2009-05-20 11:50:00,10.32,10.33,10.28,10.28,67200.0,10.2286,10.2385,10.189,10.189,67200.0
2009-05-20 11:55:00,10.28,10.29,10.26,10.26,60000.0,10.189,10.1989,10.1691,10.1691,60000.0
2009-05-20 12:00:00,10.25,10.26,10.24,10.26,53200.0,10.1592,10.1691,10.1493,10.1691,53200.0
2009-05-20 12:05:00,10.26,10.29,10.26,10.28,52400.0,10.1691,10.1989,10.1691,10.189,52400.0
2009-05-20 12:10:00,10.27,10.29,10.27,10.29,31200.0,10.1791,10.1989,10.1791,10.1989,31200.0
2009-05-20 12:15:00,10.29,10.3,10.26,10.27,38400.0,10.1989,10.2088,10.1691,10.1791,38400.0
2009-05-20 12:20:00,10.27,10.28,10.26,10.27,67600.0,10.1791,10.189,10.1691,10.1791,67600.0
2009-05-20 12:25:00,10.26,10.26,10.24,10.25,21600.0,10.1691,10.1691,10.1493,10.1592,21600.0
2009-05-20 12:30:00,10.26,10.26,10.18,10.2,96000.0,10.1691,10.1691,10.0898,10.1097,96000.0
2009-05-20 12:35:00,10.19,10.2,10.19,10.2,50000.0,10.0998,10.1097,10.0998,10.1097,50000.0
2009-05-20 12:40:00,10.2,10.2,10.18,10.2,110400.0,10.1097,10.1097,10.0898,10.1097,110400.0
2009-05-20 12:45:00,10.2,10.2,10.19,10.2,47200.0,10.1097,10.1097,10.0998,10.1097,47200.0
2009-05-20 12:50:00,10.2,10.2,10.18,10.2,61200.0,10.1097,10.1097,10.0898,10.1097,61200.0
2009-05-20 12:55:00,10.2,10.2,10.13,10.14,61200.0,10.1097,10.1097,10.0403,10.0502,61200.0
2009-05-20 13:00:00,10.14,10.16,10.13,10.15,73200.0,10.0502,10.07,10.0403,10.0601,73200.0
2009-05-20 13:05:00,10.15,10.17,10.12,10.16,69200.0,10.0601,10.0799,10.0304,10.07,69200.0
2009-05-20 13:10:00,10.16,10.17,10.15,10.17,30000.0,10.07,10.0799,10.0601,10.0799,30000.0
2009-05-20 13:15:00,10.17,10.17,10.15,10.15,24800.0,10.0799,10.0799,10.0601,10.0601,24800.0
2009-05-20 13:20:00,10.15,10.17,10.13,10.17,101200.0,10.0601,10.0799,10.0403,10.0799,101200.0
2009-05-20 13:25:00,10.17,10.18,10.16,10.18,67600.0,10.0799,10.0898,10.07,10.0898,67600.0
2009-05-20 13:30:00,10.18,10.19,10.17,10.18,29600.0,10.0898,10.0998,10.0799,10.0898,29600.0
2009-05-20 13:35:00,10.18,10.22,10.18,10.21,105600.0,10.0898,10.1295,10.0898,10.1196,105600.0
2009-05-20 13:40:00,10.21,10.24,10.21,10.22,46400.0,10.1196,10.1493,10.1196,10.1295,46400.0
2009-05-20 13:45:00,10.22,10.22,10.2,10.21,70000.0,10.1295,10.1295,10.1097,10.1196,70000.0
2009-05-20 13:50:00,10.21,10.23,10.21,10.22,88000.0,10.1196,10.1394,10.1196,10.1295,88000.0
2009-05-20 13:55:00,10.22,10.24,10.22,10.24,36400.0,10.1295,10.1493,10.1295,10.1493,36400.0
2009-05-20 14:00:00,10.24,10.24,10.15,10.16,138400.0,10.1493,10.1493,10.0601,10.07,138400.0
2009-05-20 14:05:00,10.16,10.22,10.15,10.19,83600.0,10.07,10.1295,10.0601,10.0998,83600.0
2009-05-20 14:10:00,10.19,10.21,10.18,10.19,31600.0,10.0998,10.1196,10.0898,10.0998,31600.0
2009-05-20 14:15:00,10.19,10.24,10.18,10.24,72000.0,10.0998,10.1493,10.0898,10.1493,72000.0
2009-05-20 14:20:00,10.24,10.26,10.22,10.26,42000.0,10.1493,10.1691,10.1295,10.1691,42000.0
2009-05-20 14:25:00,10.25,10.25,10.22,10.23,56400.0,10.1592,10.1592,10.1295,10.1394,56400.0
2009-05-20 14:30:00,10.22,10.23,10.16,10.2,90400.0,10.1295,10.1394,10.07,10.1097,90400.0
2009-05-20 14:35:00,10.2,10.23,10.19,10.22,54400.0,10.1097,10.1394,10.0998,10.1295,54400.0
2009-05-20 14:40:00,10.21,10.26,10.2,10.24,84800.0,10.1196,10.1691,10.1097,10.1493,84800.0
2009-05-20 14:45:00,10.24,10.25,10.22,10.23,40400.0,10.1493,10.1592,10.1295,10.1394,40400.0
2009-05-20 14:50:00,10.23,10.25,10.2,10.24,146400.0,10.1394,10.1592,10.1097,10.1493,146400.0
2009-05-20 14:55:00,10.24,10.24,10.19,10.21,59200.0,10.1493,10.1493,10.0998,10.1196,59200.0
2009-05-20 15:00:00,10.21,10.21,10.16,10.16,67600.0,10.1196,10.1196,10.07,10.07,67600.0
2009-05-20 15:05:00,10.16,10.21,10.16,10.16,78800.0,10.07,10.1196,10.07,10.07,78800.0
2009-05-20 15:10:00,10.15,10.17,10.1,10.1,229600.0,10.0601,10.0799,10.0106,10.0106,229600.0
2009-05-20 15:15:00,10.1,10.14,10.09,10.13,127200.0,10.0106,10.0502,10.0006,10.0403,127200.0
2009-05-20 15:20:00,10.13,10.13,10.09,10.1,87200.0,10.0403,10.0403,10.0006,10.0106,87200.0
2009-05-20 15:25:00,10.1,10.14,10.1,10.12,104400.0,10.0106,10.0502,10.0106,10.0304,104400.0
2009-05-20 15:30:00,10.12,10.12,10.07,10.1,150400.0,10.0304,10.0304,9.9808,10.0106,150400.0
2009-05-20 15:35:00,10.1,10.12,10.07,10.1,130000.0,10.0106,10.0304,9.9808,10.0106,130000.0
2009-05-20 15:40:00,10.1,10.1,10.01,10.03,245200.0,10.0106,10.0106,9.9214,9.9412,245200.0
2009-05-20 15:45:00,10.03,10.08,10.03,10.07,165600.0,9.9412,9.9907,9.9412,9.9808,165600.0
2009-05-20 15:50:00,10.07,10.07,10.04,10.05,287200.0,9.9808,9.9808,9.9511,9.961,287200.0
2009-05-20 15:55:00,10.05,10.07,10.04,10.05,363600.0,9.961,9.9808,9.9511,9.961,363600.0
2009-05-21 09:30:00,10.04,10.09,9.97,10.03,126400.0,9.9511,10.0006,9.8817,9.9412,126400.0
2009-05-21 09:35:00,10.03,10.03,9.95,10.01,72400.0,9.9412,9.9412,9.8619,9.9214,72400.0
2009-05-21 09:40:00,9.99,10.02,9.92,10.01,134800.0,9.9015,9.9313,9.8322,9.9214,134800.0
2009-05-21 09:45:00,10.0,10.08,9.99,10.03,115600.0,9.9114,9.9907,9.9015,9.9412,115600.0
2009-05-21 09:50:00,10.03,10.1,10.03,10.07,80800.0,9.9412,10.0106,9.9412,9.9808,80800.0
2009-05-21 09:55:00,10.06,10.07,9.97,9.97,85200.0,9.9709,9.9808,9.8817,9.8817,85200.0
2009-05-21 10:00:00,9.97,10.02,9.93,9.96,124800.0,9.8817,9.9313,9.8421,9.8718,124800.0
2009-05-21 10:05:00,9.96,10.0,9.94,9.96,84400.0,9.8718,9.9114,9.852,9.8718,84400.0
2009-05-21 10:10:00,9.95,9.96,9.92,9.94,88800.0,9.8619,9.8718,9.8322,9.852,88800.0
2009-05-21 10:15:00,9.93,9.97,9.88,9.89,105200.0,9.8421,9.8817,9.7925,9.8024,105200.0
2009-05-21 10:20:00,9.9,9.93,9.85,9.88,100800.0,9.8123,9.8421,9.7628,9.7925,100800.0
2009-05-21 10:25:00,9.88,9.9,9.87,9.89,38800.0,9.7925,9.8123,9.7826,9.8024,38800.0
2009-05-21 10:30:00,9.87,9.93,9.86,9.93,153600.0,9.7826,9.8421,9.7727,9.8421,153600.0
2009-05-21 10:35:00,9.92,9.94,9.88,9.93,169600.0,9.8322,9.852,9.7925,9.8421,169600.0
2009-05-21 10:40:00,9.93,9.96,9.92,9.94,60400.0,9.8421,9.8718,9.8322,9.852,60400.0
2009-05-21 10:45:00,9.93,9.94,9.9,9.93,85600.0,9.8421,9.852,9.8123,9.8421,85600.0
2009-05-21 10:50:00,9.92,9.94,9.89,9.91,181200.0,9.8322,9.852,9.8024,9.8222,181200.0
2009-05-21 10:55:00,9.91,9.93,9.9,9.91,236400.0,9.8222,9.8421,9.8123,9.8222,236400.0
2009-05-21 11:00:00,9.91,9.92,9.83,9.85,119200.0,9.8222,9.8322,9.7429,9.7628,119200.0
2009-05-21 11:05:00,9.86,9.86,9.84,9.84,24800.0,9.7727,9.7727,9.7529,9.7529,24800.0
2009-05-21 11:10:00,9.84,9.85,9.83,9.83,49600.0,9.7529,9.7628,9.7429,9.7429,49600.0
2009-05-21 11:15:00,9.84,9.88,9.84,9.86,150000.0,9.7529,9.7925,9.7529,9.7727,150000.0
2009-05-21 11:20:00,9.86,9.9,9.85,9.89,133200.0,9.7727,9.8123,9.7628,9.8024,133200.0
2009-05-21 11:25:00,9.88,9.9,9.88,9.9,30800.0,9.7925,9.8123,9.7925,9.8123,30800.0
2009-05-21 11:30:00,9.88,9.9,9.87,9.88,103200.0,9.7925,9.8123,9.7826,9.7925,103200.0
2009-05-21 11:35:00,9.88,9.95,9.88,9.92,89200.0,9.7925,9.8619,9.7925,9.8322,89200.0
2009-05-21 11:40:00,9.92,9.92,9.88,9.92,58400.0,9.8322,9.8322,9.7925,9.8322,58400.0
2009-05-21 11:45:00,9.92,9.92,9.88,9.9,61200.0,9.8322,9.8322,9.7925,9.8123,61200.0
2009-05-21 11:50:00,9.9,9.91,9.9,9.9,40000.0,9.8123,9.8222,9.8123,9.8123,40000.0
2009-05-21 11:55:00,9.9,9.93,9.9,9.92,17200.0,9.8123,9.8421,9.8123,9.8322,17200.0
2009-05-21 12:00:00,9.91,9.92,9.9,9.9,38800.0,9.8222,9.8322,9.8123,9.8123,38800.0
2009-05-21 12:05:00,9.91,9.92,9.9,9.91,60000.0,9.8222,9.8322,9.8123,9.8222,60000.0
2009-05-21 12:10:00,9.91,9.93,9.9,9.9,112000.0,9.8222,9.8421,9.8123,9.8123,112000.0
2009-05-21 12:15:00,9.9,9.9,9.87,9.88,173600.0,9.8123,9.8123,9.7826,9.7925,173600.0
2009-05-21 12:20:00,9.88,9.88,9.88,9.88,29600.0,9.7925,9.7925,9.7925,9.7925,29600.0
2009-05-21 12:25:00,9.88,9.89,9.87,9.88,160400.0,9.7925,9.8024,9.7826,9.7925,160400.0
2009-05-21 12:30:00,9.88,9.88,9.87,9.87,39600.0,9.7925,9.7925,9.7826,9.7826,39600.0
2009-05-21 12:35:00,9.87,9.91,9.87,9.9,103200.0,9.7826,9.8222,9.7826,9.8123,103200.0
2009-05-21 12:40:00,9.9,9.9,9.89,9.9,62000.0,9.8123,9.8123,9.8024,9.8123,62000.0
2009-05-21 12:45:00,9.9,9.9,9.89,9.9,46400.0,9.8123,9.8123,9.8024,9.8123,46400.0
2009-05-21 12:50:00,9.9,9.9,9.89,9.9,76800.0,9.8123,9.8123,9.8024,9.8123,76800.0
2009-05-21 12:55:00,9.9,9.92,9.9,9.92,74000.0,9.8123,9.8322,9.8123,9.8322,74000.0
2009-05-21 13:00:00,9.92,9.93,9.91,9.91,49600.0,9.8322,9.8421,9.8222,9.8222,49600.0
2009-05-21 13:05:00,9.9,9.92,9.89,9.92,100400.0,9.8123,9.8322,9.8024,9.8322,100400.0
2009-05-21 13:10:00,9.92,9.92,9.88,9.91,46400.0,9.8322,9.8322,9.7925,9.8222,46400.0
2009-05-21 13:15:00,9.9,9.9,9.88,9.88,104800.0,9.8123,9.8123,9.7925,9.7925,104800.0
2009-05-21 13:20:00,9.89,9.9,9.88,9.88,114000.0,9.8024,9.8123,9.7925,9.7925,114000.0
2009-05-21 13:25:00,9.88,9.88,9.86,9.87,203200.0,9.7925,9.7925,9.7727,9.7826,203200.0
2009-05-21 13:30:00,9.87,9.87,9.84,9.84,60000.0,9.7826,9.7826,9.7529,9.7529,60000.0
2009-05-21 13:35:00,9.84,9.86,9.81,9.84,119200.0,9.7529,9.7727,9.7231,9.7529,119200.0
2009-05-21 13:40:00,9.84,9.84,9.81,9.81,133200.0,9.7529,9.7529,9.7231,9.7231,133200.0
2009-05-21 13:45:00,9.81,9.85,9.81,9.83,68400.0,9.7231,9.7628,9.7231,9.7429,68400.0
2009-05-21 13:50:00,9.83,9.85,9.82,9.82,68000.0,9.7429,9.7628,9.733,9.733,68000.0
2009-05-21 13:55:00,9.82,9.86,9.82,9.83,39200.0,9.733,9.7727,9.733,9.7429,39200.0
2009-05-21 14:00:00,9.83,9.84,9.82,9.82,280000.0,9.7429,9.7529,9.733,9.733,280000.0
2009-05-21 14:05:00,9.83,9.83,9.82,9.83,212400.0,9.7429,9.7429,9.733,9.7429,212400.0
2009-05-21 14:10:00,9.83,9.83,9.82,9.83,180000.0,9.7429,9.7429,9.733,9.7429,180000.0
2009-05-21 14:15:00,9.82,9.84,9.82,9.84,178000.0,9.733,9.7529,9.733,9.7529,178000.0
2009-05-21 14:20:00,9.84,9.86,9.83,9.85,178800.0,9.7529,9.7727,9.7429,9.7628,178800.0
2009-05-21 14:25:00,9.85,9.85,9.84,9.85,110800.0,9.7628,9.7628,9.7529,9.7628,110800.0
2009-05-21 14:30:00,9.85,9.87,9.83,9.87,153600.0,9.7628,9.7826,9.7429,9.7826,153600.0
2009-05-21 14:35:00,9.87,9.88,9.84,9.85,137200.0,9.7826,9.7925,9.7529,9.7628,137200.0
2009-05-21 14:40:00,9.85,9.87,9.83,9.84,200400.0,9.7628,9.7826,9.7429,9.7529,200400.0
2009-05-21 14:45:00,9.84,9.86,9.83,9.84,57600.0,9.7529,9.7727,9.7429,9.7529,57600.0
2009-05-21 14:50:00,9.85,9.86,9.84,9.85,147200.0,9.7628,9.7727,9.7529,9.7628,147200.0
2009-05-21 14:55:00,9.86,9.88,9.85,9.88,146000.0,9.7727,9.7925,9.7628,9.7925,146000.0
2009-05-21 15:00:00,9.88,9.91,9.87,9.91,394800.0,9.7925,9.8222,9.7826,9.8222,394800.0
2009-05-21 15:05:00,9.92,9.92,9.89,9.9,262800.0,9.8322,9.8322,9.8024,9.8123,262800.0
2009-05-21 15:10:00,9.9,9.93,9.9,9.92,276000.0,9.8123,9.8421,9.8123,9.8322,276000.0
2009-05-21 15:15:00,9.93,9.95,9.92,9.93,163600.0,9.8421,9.8619,9.8322,9.8421,163600.0
2009-05-21 15:20:00,9.93,9.95,9.91,9.94,410800.0,9.8421,9.8619,9.8222,9.852,410800.0
2009-05-21 15:25:00,9.94,9.95,9.93,9.93,234400.0,9.852,9.8619,9.8421,9.8421,234400.0
2009-05-21 15:30:00,9.93,9.96,9.93,9.95,460000.0,9.8421,9.8718,9.8421,9.8619,460000.0
2009-05-21 15:35:00,9.95,9.96,9.93,9.93,441200.0,9.8619,9.8718,9.8421,9.8421,441200.0
2009-05-21 15:40:00,9.94,9.96,9.91,9.92,551200.0,9.852,9.8718,9.8222,9.8322,551200.0
2009-05-21 15:45:00,9.92,9.94,9.91,9.92,546800.0,9.8322,9.852,9.8222,9.8322,546800.0
2009-05-21 15:50:00,9.91,9.94,9.91,9.92,461600.0,9.8222,9.852,9.8222,9.8322,461600.0
2009-05-21 15:55:00,9.91,9.93,9.91,9.92,878800.0,9.8222,9.8421,9.8222,9.8322,878800.0
2009-05-22 09:30:00,9.07,9.13,8.95,9.08,2032800.0,8.9897,9.0491,8.8707,8.9996,2032800.0
2009-05-22 09:35:00,9.08,9.1,8.97,8.98,1915600.0,8.9996,9.0194,8.8906,8.9005,1915600.0
2009-05-22 09:40:00,8.99,9.0,8.83,8.87,2668800.0,8.9104,8.9203,8.7518,8.7914,2668800.0
2009-05-22 09:45:00,8.87,8.91,8.84,8.87,1070800.0,8.7914,8.8311,8.7617,8.7914,1070800.0
2009-05-22 09:50:00,8.87,8.97,8.78,8.93,1634400.0,8.7914,8.8906,8.7022,8.8509,1634400.0
2009-05-22 09:55:00,8.93,8.99,8.89,8.97,1409600.0,8.8509,8.9104,8.8113,8.8906,1409600.0
2009-05-22 10:00:00,8.96,8.99,8.91,8.98,658800.0,8.8807,8.9104,8.8311,8.9005,658800.0
2009-05-22 10:05:00,8.98,9.07,8.98,9.01,971200.0,8.9005,8.9897,8.9005,8.9302,971200.0
2009-05-22 10:10:00,9.01,9.11,9.0,9.04,757200.0,8.9302,9.0293,8.9203,8.9599,757200.0
2009-05-22 10:15:00,9.04,9.1,9.01,9.06,527200.0,8.9599,9.0194,8.9302,8.9798,527200.0
2009-05-22 10:20:00,9.06,9.14,9.03,9.12,973600.0,8.9798,9.0591,8.95,9.0392,973600.0
2009-05-22 10:25:00,9.11,9.15,9.1,9.11,885200.0,9.0293,9.069,9.0194,9.0293,885200.0
2009-05-22 10:30:00,9.1,9.1,8.99,9.06,900000.0,9.0194,9.0194,8.9104,8.9798,900000.0
2009-05-22 10:35:00,9.06,9.06,9.01,9.02,642000.0,8.9798,8.9798,8.9302,8.9401,642000.0
2009-05-22 10:40:00,9.02,9.1,9.02,9.09,610000.0,8.9401,9.0194,8.9401,9.0095,610000.0
2009-05-22 10:45:00,9.09,9.13,9.07,9.07,373600.0,9.0095,9.0491,8.9897,8.9897,373600.0
2009-05-22 10:50:00,9.08,9.09,9.03,9.04,202000.0,8.9996,9.0095,8.95,8.9599,202000.0
2009-05-22 10:55:00,9.04,9.09,9.03,9.08,261200.0,8.9599,9.0095,8.95,8.9996,261200.0
2009-05-22 11:00:00,9.09,9.09,9.03,9.04,164000.0,9.0095,9.0095,8.95,8.9599,164000.0
2009-05-22 11:05:00,9.05,9.14,9.04,9.09,670000.0,8.9699,9.0591,8.9599,9.0095,670000.0
2009-05-22 11:10:00,9.09,9.2,9.09,9.2,664000.0,9.0095,9.1185,9.0095,9.1185,664000.0
2009-05-22 11:15:00,9.2,9.32,9.18,9.32,838800.0,9.1185,9.2375,9.0987,9.2375,838800.0
2009-05-22 11:20:00,9.32,9.32,9.19,9.2,861200.0,9.2375,9.2375,9.1086,9.1185,861200.0
2009-05-22 11:25:00,9.19,9.2,9.13,9.15,540000.0,9.1086,9.1185,9.0491,9.069,540000.0
2009-05-22 11:30:00,9.15,9.19,9.15,9.15,196400.0,9.069,9.1086,9.069,9.069,196400.0
2009-05-22 11:35:00,9.15,9.19,9.14,9.19,250400.0,9.069,9.1086,9.0591,9.1086,250400.0
2009-05-22 11:40:00,9.19,9.2,9.16,9.18,150400.0,9.1086,9.1185,9.0789,9.0987,150400.0
2009-05-22 11:45:00,9.17,9.2,9.17,9.19,225200.0,9.0888,9.1185,9.0888,9.1086,225200.0
2009-05-22 11:50:00,9.18,9.19,9.13,9.14,244000.0,9.0987,9.1086,9.0491,9.0591,244000.0
2009-05-22 11:55:00,9.13,9.15,9.09,9.13,223600.0,9.0491,9.069,9.0095,9.0491,223600.0
2009-05-22 12:00:00,9.13,9.17,9.11,9.12,90000.0,9.0491,9.0888,9.0293,9.0392,90000.0
2009-05-22 12:05:00,9.12,9.13,9.11,9.13,144800.0,9.0392,9.0491,9.0293,9.0491,144800.0
2009-05-22 12:10:00,9.13,9.14,9.08,9.12,187600.0,9.0491,9.0591,8.9996,9.0392,187600.0
2009-05-22 12:15:00,9.12,9.12,9.08,9.1,184400.0,9.0392,9.0392,8.9996,9.0194,184400.0
2009-05-22 12:20:00,9.1,9.1,9.05,9.06,312000.0,9.0194,9.0194,8.9699,8.9798,312000.0
2009-05-22 12:25:00,9.06,9.1,9.05,9.07,180800.0,8.9798,9.0194,8.9699,8.9897,180800.0
2009-05-22 12:30:00,9.07,9.11,9.06,9.08,142400.0,8.9897,9.0293,8.9798,8.9996,142400.0
2009-05-22 12:35:00,9.08,9.13,9.08,9.12,55600.0,8.9996,9.0491,8.9996,9.0392,55600.0
2009-05-22 12:40:00,9.12,9.14,9.12,9.13,132800.0,9.0392,9.0591,9.0392,9.0491,132800.0
2009-05-22 12:45:00,9.13,9.14,9.13,9.13,138800.0,9.0491,9.0591,9.0491,9.0491,138800.0
2009-05-22 12:50:00,9.13,9.15,9.13,9.13,138000.0,9.0491,9.069,9.0491,9.0491,138000.0
2009-05-22 12:55:00,9.13,9.15,9.11,9.14,110800.0,9.0491,9.069,9.0293,9.0591,110800.0
2009-05-22 13:00:00,9.15,9.19,9.14,9.16,451200.0,9.069,9.1086,9.0591,9.0789,451200.0
2009-05-22 13:05:00,9.16,9.17,9.11,9.12,210800.0,9.0789,9.0888,9.0293,9.0392,210800.0
2009-05-22 13:10:00,9.11,9.13,9.08,9.08,218400.0,9.0293,9.0491,8.9996,8.9996,218400.0
2009-05-22 13:15:00,9.09,9.09,9.05,9.06,264000.0,9.0095,9.0095,8.9699,8.9798,264000.0
2009-05-22 13:20:00,9.06,9.12,9.06,9.12,284400.0,8.9798,9.0392,8.9798,9.0392,284400.0
2009-05-22 13:25:00,9.12,9.14,9.07,9.07,192400.0,9.0392,9.0591,8.9897,8.9897,192400.0
2009-05-22 13:30:00,9.07,9.08,9.03,9.04,254800.0,8.9897,8.9996,8.95,8.9599,254800.0
2009-05-22 13:35:00,9.03,9.05,9.03,9.03,185200.0,8.95,8.9699,8.95,8.95,185200.0
2009-05-22 13:40:00,9.03,9.03,9.01,9.01,246800.0,8.95,8.95,8.9302,8.9302,246800.0
2009-05-22 13:45:00,9.01,9.01,8.99,9.0,459200.0,8.9302,8.9302,8.9104,8.9203,459200.0
2009-05-22 13:50:00,9.0,9.0,8.95,8.96,414800.0,8.9203,8.9203,8.8707,8.8807,414800.0
2009-05-22 13:55:00,8.96,8.99,8.95,8.99,557600.0,8.8807,8.9104,8.8707,8.9104,557600.0
2009-05-22 14:00:00,8.99,9.02,8.99,9.02,190800.0,8.9104,8.9401,8.9104,8.9401,190800.0
2009-05-22 14:05:00,9.01,9.02,9.0,9.01,125200.0,8.9302,8.9401,8.9203,8.9302,125200.0
2009-05-22 14:10:00,9.02,9.02,9.01,9.01,97600.0,8.9401,8.9401,8.9302,8.9302,97600.0
2009-05-22 14:15:00,9.02,9.02,9.01,9.02,120800.0,8.9401,8.9401,8.9302,8.9401,120800.0
2009-05-22 14:20:00,9.02,9.05,9.01,9.05,235200.0,8.9401,8.9699,8.9302,8.9699,235200.0
2009-05-22 14:25:00,9.05,9.06,9.04,9.05,88400.0,8.9699,8.9798,8.9599,8.9699,88400.0
2009-05-22 14:30:00,9.05,9.05,9.04,9.04,63200.0,8.9699,8.9699,8.9599,8.9599,63200.0
2009-05-22 14:35:00,9.04,9.04,9.0,9.01,150400.0,8.9599,8.9599,8.9203,8.9302,150400.0
2009-05-22 14:40:00,9.01,9.01,8.99,9.0,270800.0,8.9302,8.9302,8.9104,8.9203,270800.0
2009-05-22 14:45:00,9.0,9.0,8.99,9.0,115600.0,8.9203,8.9203,8.9104,8.9203,115600.0
2009-05-22 14:50:00,9.0,9.0,8.99,9.0,231600.0,8.9203,8.9203,8.9104,8.9203,231600.0
2009-05-22 14:55:00,9.0,9.09,9.0,9.08,353600.0,8.9203,9.0095,8.9203,8.9996,353600.0
2009-05-22 15:00:00,9.08,9.08,9.05,9.06,260400.0,8.9996,8.9996,8.9699,8.9798,260400.0
2009-05-22 15:05:00,9.06,9.09,9.06,9.07,120800.0,8.9798,9.0095,8.9798,8.9897,120800.0
2009-05-22 15:10:00,9.06,9.11,9.06,9.11,159600.0,8.9798,9.0293,8.9798,9.0293,159600.0
2009-05-22 15:15:00,9.1,9.1,9.04,9.06,159600.0,9.0194,9.0194,8.9599,8.9798,159600.0
2009-05-22 15:20:00,9.06,9.07,9.03,9.04,148400.0,8.9798,8.9897,8.95,8.9599,148400.0
2009-05-22 15:25:00,9.03,9.04,9.01,9.02,246400.0,8.95,8.9599,8.9302,8.9401,246400.0
2009-05-22 15:30:00,9.02,9.04,9.01,9.04,204800.0,8.9401,8.9599,8.9302,8.9599,204800.0
2009-05-22 15:35:00,9.04,9.07,9.04,9.05,168800.0,8.9599,8.9897,8.9599,8.9699,168800.0
2009-05-22 15:40:00,9.05,9.06,9.04,9.04,337200.0,8.9699,8.9798,8.9599,8.9599,337200.0
2009-05-22 15:45:00,9.04,9.05,9.01,9.05,475600.0,8.9599,8.9699,8.9302,8.9699,475600.0
2009-05-22 15:50:00,9.05,9.07,9.0,9.01,772000.0,8.9699,8.9897,8.9203,8.9302,772000.0
2009-05-22 15:55:00,9.01,9.05,9.01,9.04,659200.0,8.9302,8.9699,8.9302,8.9599,659200.0
2009-05-26 09:30:00,9.12,9.13,8.78,8.86,713200.0,9.0392,9.0491,8.7022,8.7815,713200.0
2009-05-26 09:35:00,8.86,8.99,8.86,8.99,410000.0,8.7815,8.9104,8.7815,8.9104,410000.0
2009-05-26 09:40:00,8.98,9.06,8.97,9.02,310400.0,8.9005,8.9798,8.8906,8.9401,310400.0
2009-05-26 09:45:00,9.02,9.07,9.02,9.05,191600.0,8.9401,8.9897,8.9401,8.9699,191600.0
2009-05-26 09:50:00,9.05,9.13,9.04,9.1,173600.0,8.9699,9.0491,8.9599,9.0194,173600.0
2009-05-26 09:55:00,9.1,9.17,9.1,9.17,193600.0,9.0194,9.0888,9.0194,9.0888,193600.0
2009-05-26 10:00:00,9.17,9.25,9.17,9.23,378800.0,9.0888,9.1681,9.0888,9.1483,378800.0
2009-05-26 10:05:00,9.23,9.31,9.21,9.29,501200.0,9.1483,9.2276,9.1284,9.2077,501200.0
2009-05-26 10:10:00,9.29,9.39,9.28,9.38,390800.0,9.2077,9.3068,9.1978,9.2969,390800.0
2009-05-26 10:15:00,9.38,9.43,9.33,9.37,341200.0,9.2969,9.3465,9.2474,9.287,341200.0
2009-05-26 10:20:00,9.37,9.4,9.33,9.37,271600.0,9.287,9.3168,9.2474,9.287,271600.0
2009-05-26 10:25:00,9.36,9.38,9.35,9.37,264000.0,9.2771,9.2969,9.2672,9.287,264000.0
2009-05-26 10:30:00,9.37,9.47,9.37,9.46,201600.0,9.287,9.3861,9.287,9.3762,201600.0
2009-05-26 10:35:00,9.46,9.49,9.44,9.45,206400.0,9.3762,9.406,9.3564,9.3663,206400.0
2009-05-26 10:40:00,9.45,9.46,9.43,9.44,139600.0,9.3663,9.3762,9.3465,9.3564,139600.0
2009-05-26 10:45:00,9.43,9.46,9.4,9.41,236800.0,9.3465,9.3762,9.3168,9.3267,236800.0
2009-05-26 10:50:00,9.42,9.44,9.41,9.44,84400.0,9.3366,9.3564,9.3267,9.3564,84400.0
2009-05-26 10:55:00,9.44,9.45,9.4,9.42,76800.0,9.3564,9.3663,9.3168,9.3366,76800.0
2009-05-26 11:00:00,9.42,9.43,9.41,9.42,92000.0,9.3366,9.3465,9.3267,9.3366,92000.0
2009-05-26 11:05:00,9.42,9.44,9.39,9.42,166400.0,9.3366,9.3564,9.3068,9.3366,166400.0
2009-05-26 11:10:00,9.41,9.42,9.38,9.42,120000.0,9.3267,9.3366,9.2969,9.3366,120000.0
2009-05-26 11:15:00,9.42,9.43,9.4,9.43,46800.0,9.3366,9.3465,9.3168,9.3465,46800.0
2009-05-26 11:20:00,9.44,9.45,9.42,9.43,72000.0,9.3564,9.3663,9.3366,9.3465,72000.0
2009-05-26 11:25:00,9.43,9.43,9.4,9.4,62000.0,9.3465,9.3465,9.3168,9.3168,62000.0
2009-05-26 11:30:00,9.4,9.4,9.39,9.4,70000.0,9.3168,9.3168,9.3068,9.3168,70000.0
2009-05-26 11:35:00,9.4,9.4,9.38,9.38,80000.0,9.3168,9.3168,9.2969,9.2969,80000.0
2009-05-26 11:40:00,9.38,9.41,9.36,9.4,108400.0,9.2969,9.3267,9.2771,9.3168,108400.0
2009-05-26 11:45:00,9.41,9.42,9.4,9.4,49600.0,9.3267,9.3366,9.3168,9.3168,49600.0
2009-05-26 11:50:00,9.4,9.41,9.39,9.41,27200.0,9.3168,9.3267,9.3068,9.3267,27200.0
2009-05-26 11:55:00,9.41,9.43,9.41,9.42,86400.0,9.3267,9.3465,9.3267,9.3366,86400.0
2009-05-26 12:00:00,9.42,9.42,9.4,9.4,29600.0,9.3366,9.3366,9.3168,9.3168,29600.0
2009-05-26 12:05:00,9.4,9.41,9.39,9.39,67200.0,9.3168,9.3267,9.3068,9.3068,67200.0
2009-05-26 12:10:00,9.39,9.4,9.38,9.4,60000.0,9.3068,9.3168,9.2969,9.3168,60000.0
2009-05-26 12:15:00,9.4,9.43,9.4,9.4,78400.0,9.3168,9.3465,9.3168,9.3168,78400.0
2009-05-26 12:20:00,9.39,9.4,9.39,9.4,52400.0,9.3068,9.3168,9.3068,9.3168,52400.0
2009-05-26 12:25:00,9.4,9.42,9.39,9.4,33200.0,9.3168,9.3366,9.3068,9.3168,33200.0
2009-05-26 12:30:00,9.4,9.4,9.38,9.39,36800.0,9.3168,9.3168,9.2969,9.3068,36800.0
2009-05-26 12:35:00,9.39,9.39,9.37,9.37,51200.0,9.3068,9.3068,9.287,9.287,51200.0
2009-05-26 12:40:00,9.37,9.38,9.36,9.36,31200.0,9.287,9.2969,9.2771,9.2771,31200.0
2009-05-26 12:45:00,9.37,9.38,9.33,9.36,154400.0,9.287,9.2969,9.2474,9.2771,154400.0
2009-05-26 12:50:00,9.38,9.38,9.35,9.38,80800.0,9.2969,9.2969,9.2672,9.2969,80800.0
2009-05-26 12:55:00,9.38,9.38,9.37,9.37,51200.0,9.2969,9.2969,9.287,9.287,51200.0
2009-05-26 13:00:00,9.37,9.39,9.36,9.38,165200.0,9.287,9.3068,9.2771,9.2969,165200.0
2009-05-26 13:05:00,9.38,9.39,9.35,9.36,119600.0,9.2969,9.3068,9.2672,9.2771,119600.0
2009-05-26 13:10:00,9.36,9.37,9.34,9.36,54000.0,9.2771,9.287,9.2573,9.2771,54000.0
2009-05-26 13:15:00,9.36,9.37,9.34,9.35,82800.0,9.2771,9.287,9.2573,9.2672,82800.0
2009-05-26 13:20:00,9.35,9.35,9.33,9.34,87600.0,9.2672,9.2672,9.2474,9.2573,87600.0
2009-05-26 13:25:00,9.34,9.36,9.34,9.35,83200.0,9.2573,9.2771,9.2573,9.2672,83200.0
2009-05-26 13:30:00,9.36,9.37,9.35,9.37,88400.0,9.2771,9.287,9.2672,9.287,88400.0
2009-05-26 13:35:00,9.38,9.38,9.35,9.35,98800.0,9.2969,9.2969,9.2672,9.2672,98800.0
2009-05-26 13:40:00,9.35,9.36,9.33,9.35,104400.0,9.2672,9.2771,9.2474,9.2672,104400.0
2009-05-26 13:45:00,9.35,9.35,9.34,9.34,62800.0,9.2672,9.2672,9.2573,9.2573,62800.0
2009-05-26 13:50:00,9.34,9.34,9.32,9.33,157600.0,9.2573,9.2573,9.2375,9.2474,157600.0
2009-05-26 13:55:00,9.33,9.34,9.32,9.33,159600.0,9.2474,9.2573,9.2375,9.2474,159600.0
2009-05-26 14:00:00,9.33,9.34,9.33,9.33,70400.0,9.2474,9.2573,9.2474,9.2474,70400.0
2009-05-26 14:05:00,9.33,9.35,9.33,9.35,106800.0,9.2474,9.2672,9.2474,9.2672,106800.0
2009-05-26 14:10:00,9.35,9.36,9.33,9.33,61600.0,9.2672,9.2771,9.2474,9.2474,61600.0
2009-05-26 14:15:00,9.34,9.34,9.33,9.33,56000.0,9.2573,9.2573,9.2474,9.2474,56000.0
2009-05-26 14:20:00,9.33,9.34,9.31,9.33,109600.0,9.2474,9.2573,9.2276,9.2474,109600.0
2009-05-26 14:25:00,9.33,9.35,9.33,9.34,84400.0,9.2474,9.2672,9.2474,9.2573,84400.0
2009-05-26 14:30:00,9.35,9.36,9.35,9.35,77600.0,9.2672,9.2771,9.2672,9.2672,77600.0
2009-05-26 14:35:00,9.35,9.36,9.35,9.35,52000.0,9.2672,9.2771,9.2672,9.2672,52000.0
2009-05-26 14:40:00,9.35,9.38,9.35,9.37,88000.0,9.2672,9.2969,9.2672,9.287,88000.0
2009-05-26 14:45:00,9.38,9.38,9.37,9.37,38400.0,9.2969,9.2969,9.287,9.287,38400.0
2009-05-26 14:50:00,9.36,9.37,9.34,9.35,89200.0,9.2771,9.287,9.2573,9.2672,89200.0
2009-05-26 14:55:00,9.35,9.35,9.31,9.31,88400.0,9.2672,9.2672,9.2276,9.2276,88400.0
2009-05-26 15:00:00,9.31,9.33,9.31,9.33,84000.0,9.2276,9.2474,9.2276,9.2474,84000.0
2009-05-26 15:05:00,9.33,9.33,9.31,9.33,82400.0,9.2474,9.2474,9.2276,9.2474,82400.0
2009-05-26 15:10:00,9.34,9.35,9.31,9.31,158000.0,9.2573,9.2672,9.2276,9.2276,158000.0
2009-05-26 15:15:00,9.31,9.31,9.27,9.31,114000.0,9.2276,9.2276,9.1879,9.2276,114000.0
2009-05-26 15:20:00,9.31,9.34,9.3,9.33,70400.0,9.2276,9.2573,9.2176,9.2474,70400.0
2009-05-26 15:25:00,9.32,9.34,9.32,9.32,54000.0,9.2375,9.2573,9.2375,9.2375,54000.0
2009-05-26 15:30:00,9.32,9.36,9.3,9.35,136800.0,9.2375,9.2771,9.2176,9.2672,136800.0
2009-05-26 15:35:00,9.34,9.36,9.32,9.36,128400.0,9.2573,9.2771,9.2375,9.2771,128400.0
2009-05-26 15:40:00,9.36,9.37,9.32,9.34,248400.0,9.2771,9.287,9.2375,9.2573,248400.0
2009-05-26 15:45:00,9.34,9.35,9.3,9.34,182800.0,9.2573,9.2672,9.2176,9.2573,182800.0
2009-05-26 15:50:00,9.35,9.37,9.33,9.35,202800.0,9.2672,9.287,9.2474,9.2672,202800.0
2009-05-26 15:55:00,9.36,9.38,9.35,9.38,286000.0,9.2771,9.2969,9.2672,9.2969,286000.0
2009-05-27 09:30:00,9.34,9.34,9.2,9.21,99200.0,9.2573,9.2573,9.1185,9.1284,99200.0
2009-05-27 09:35:00,9.21,9.28,9.21,9.26,103200.0,9.1284,9.1978,9.1284,9.178,103200.0
2009-05-27 09:40:00,9.26,9.26,9.23,9.25,94800.0,9.178,9.178,9.1483,9.1681,94800.0
2009-05-27 09:45:00,9.25,9.29,9.24,9.29,141200.0,9.1681,9.2077,9.1582,9.2077,141200.0
2009-05-27 09:50:00,9.29,9.35,9.27,9.35,212000.0,9.2077,9.2672,9.1879,9.2672,212000.0
2009-05-27 09:55:00,9.35,9.4,9.35,9.4,181200.0,9.2672,9.3168,9.2672,9.3168,181200.0
2009-05-27 10:00:00,9.4,9.43,9.33,9.35,206400.0,9.3168,9.3465,9.2474,9.2672,206400.0
2009-05-27 10:05:00,9.34,9.35,9.25,9.27,188000.0,9.2573,9.2672,9.1681,9.1879,188000.0
2009-05-27 10:10:00,9.27,9.29,9.26,9.27,107200.0,9.1879,9.2077,9.178,9.1879,107200.0
2009-05-27 10:15:00,9.27,9.3,9.27,9.3,76000.0,9.1879,9.2176,9.1879,9.2176,76000.0
2009-05-27 10:20:00,9.3,9.32,9.29,9.32,105600.0,9.2176,9.2375,9.2077,9.2375,105600.0
2009-05-27 10:25:00,9.32,9.32,9.27,9.28,122400.0,9.2375,9.2375,9.1879,9.1978,122400.0
2009-05-27 10:30:00,9.28,9.31,9.28,9.3,60000.0,9.1978,9.2276,9.1978,9.2176,60000.0
2009-05-27 10:35:00,9.31,9.36,9.31,9.34,153600.0,9.2276,9.2771,9.2276,9.2573,153600.0
2009-05-27 10:40:00,9.34,9.38,9.32,9.32,220000.0,9.2573,9.2969,9.2375,9.2375,220000.0
2009-05-27 10:45:00,9.33,9.36,9.33,9.36,57600.0,9.2474,9.2771,9.2474,9.2771,57600.0
2009-05-27 10:50:00,9.37,9.4,9.37,9.37,45200.0,9.287,9.3168,9.287,9.287,45200.0
2009-05-27 10:55:00,9.36,9.4,9.36,9.39,50400.0,9.2771,9.3168,9.2771,9.3068,50400.0
2009-05-27 11:00:00,9.38,9.38,9.34,9.36,94800.0,9.2969,9.2969,9.2573,9.2771,94800.0
2009-05-27 11:05:00,9.36,9.37,9.34,9.35,93200.0,9.2771,9.287,9.2573,9.2672,93200.0
2009-05-27 11:10:00,9.35,9.37,9.34,9.37,76400.0,9.2672,9.287,9.2573,9.287,76400.0
2009-05-27 11:15:00,9.36,9.37,9.35,9.36,40800.0,9.2771,9.287,9.2672,9.2771,40800.0
2009-05-27 11:20:00,9.36,9.36,9.33,9.33,60000.0,9.2771,9.2771,9.2474,9.2474,60000.0
2009-05-27 11:25:00,9.33,9.34,9.31,9.31,142000.0,9.2474,9.2573,9.2276,9.2276,142000.0
2009-05-27 11:30:00,9.3,9.33,9.3,9.32,58400.0,9.2176,9.2474,9.2176,9.2375,58400.0
2009-05-27 11:35:00,9.32,9.32,9.31,9.31,68000.0,9.2375,9.2375,9.2276,9.2276,68000.0
2009-05-27 11:40:00,9.31,9.31,9.3,9.3,57600.0,9.2276,9.2276,9.2176,9.2176,57600.0
2009-05-27 11:45:00,9.3,9.31,9.29,9.3,98000.0,9.2176,9.2276,9.2077,9.2176,98000.0
2009-05-27 11:50:00,9.3,9.31,9.27,9.28,187200.0,9.2176,9.2276,9.1879,9.1978,187200.0
2009-05-27 11:55:00,9.28,9.29,9.26,9.29,56400.0,9.1978,9.2077,9.178,9.2077,56400.0
2009-05-27 12:00:00,9.29,9.3,9.26,9.26,109600.0,9.2077,9.2176,9.178,9.178,109600.0
2009-05-27 12:05:00,9.27,9.28,9.26,9.28,66400.0,9.1879,9.1978,9.178,9.1978,66400.0
2009-05-27 12:10:00,9.29,9.29,9.27,9.29,105600.0,9.2077,9.2077,9.1879,9.2077,105600.0
2009-05-27 12:15:00,9.29,9.29,9.28,9.29,40000.0,9.2077,9.2077,9.1978,9.2077,40000.0
2009-05-27 12:20:00,9.29,9.29,9.28,9.28,60000.0,9.2077,9.2077,9.1978,9.1978,60000.0
2009-05-27 12:25:00,9.28,9.28,9.27,9.27,50400.0,9.1978,9.1978,9.1879,9.1879,50400.0
2009-05-27 12:30:00,9.28,9.28,9.27,9.28,48400.0,9.1978,9.1978,9.1879,9.1978,48400.0
2009-05-27 12:35:00,9.28,9.29,9.26,9.26,102000.0,9.1978,9.2077,9.178,9.178,102000.0
2009-05-27 12:40:00,9.26,9.27,9.25,9.25,61200.0,9.178,9.1879,9.1681,9.1681,61200.0
2009-05-27 12:45:00,9.25,9.26,9.23,9.26,100400.0,9.1681,9.178,9.1483,9.178,100400.0
2009-05-27 12:50:00,9.26,9.27,9.26,9.26,37600.0,9.178,9.1879,9.178,9.178,37600.0
2009-05-27 12:55:00,9.26,9.26,9.22,9.23,48400.0,9.178,9.178,9.1384,9.1483,48400.0
2009-05-27 13:00:00,9.23,9.26,9.23,9.26,82800.0,9.1483,9.178,9.1483,9.178,82800.0
2009-05-27 13:05:00,9.26,9.26,9.23,9.25,115600.0,9.178,9.178,9.1483,9.1681,115600.0
2009-05-27 13:10:00,9.25,9.29,9.25,9.28,59200.0,9.1681,9.2077,9.1681,9.1978,59200.0
2009-05-27 13:15:00,9.28,9.28,9.25,9.25,115600.0,9.1978,9.1978,9.1681,9.1681,115600.0
2009-05-27 13:20:00,9.25,9.26,9.24,9.24,73600.0,9.1681,9.178,9.1582,9.1582,73600.0
2009-05-27 13:25:00,9.24,9.24,9.23,9.24,54800.0,9.1582,9.1582,9.1483,9.1582,54800.0
2009-05-27 13:30:00,9.24,9.24,9.21,9.22,83600.0,9.1582,9.1582,9.1284,9.1384,83600.0
2009-05-27 13:35:00,9.21,9.21,9.17,9.17,80400.0,9.1284,9.1284,9.0888,9.0888,80400.0
2009-05-27 13:40:00,9.17,9.19,9.16,9.19,52800.0,9.0888,9.1086,9.0789,9.1086,52800.0
2009-05-27 13:45:00,9.18,9.19,9.15,9.15,100800.0,9.0987,9.1086,9.069,9.069,100800.0
2009-05-27 13:50:00,9.15,9.16,9.12,9.16,126000.0,9.069,9.0789,9.0392,9.0789,126000.0
2009-05-27 13:55:00,9.17,9.19,9.17,9.18,71200.0,9.0888,9.1086,9.0888,9.0987,71200.0
2009-05-27 14:00:00,9.18,9.19,9.16,9.16,124400.0,9.0987,9.1086,9.0789,9.0789,124400.0
2009-05-27 14:05:00,9.16,9.17,9.15,9.15,181200.0,9.0789,9.0888,9.069,9.069,181200.0
2009-05-27 14:10:00,9.15,9.17,9.15,9.17,228000.0,9.069,9.0888,9.069,9.0888,228000.0
2009-05-27 14:15:00,9.17,9.19,9.16,9.19,132000.0,9.0888,9.1086,9.0789,9.1086,132000.0
2009-05-27 14:20:00,9.19,9.19,9.17,9.18,102000.0,9.1086,9.1086,9.0888,9.0987,102000.0
2009-05-27 14:25:00,9.17,9.19,9.17,9.19,51200.0,9.0888,9.1086,9.0888,9.1086,51200.0
2009-05-27 14:30:00,9.19,9.2,9.18,9.18,153200.0,9.1086,9.1185,9.0987,9.0987,153200.0
2009-05-27 14:35:00,9.18,9.21,9.18,9.21,87600.0,9.0987,9.1284,9.0987,9.1284,87600.0
2009-05-27 14:40:00,9.21,9.23,9.21,9.21,94000.0,9.1284,9.1483,9.1284,9.1284,94000.0
2009-05-27 14:45:00,9.21,9.24,9.21,9.24,88000.0,9.1284,9.1582,9.1284,9.1582,88000.0
2009-05-27 14:50:00,9.24,9.24,9.22,9.23,85200.0,9.1582,9.1582,9.1384,9.1483,85200.0
2009-05-27 14:55:00,9.23,9.24,9.2,9.2,104400.0,9.1483,9.1582,9.1185,9.1185,104400.0
2009-05-27 15:00:00,9.2,9.23,9.2,9.22,58400.0,9.1185,9.1483,9.1185,9.1384,58400.0
2009-05-27 15:05:00,9.22,9.26,9.22,9.22,124800.0,9.1384,9.178,9.1384,9.1384,124800.0
2009-05-27 15:10:00,9.22,9.22,9.2,9.21,70800.0,9.1384,9.1384,9.1185,9.1284,70800.0
2009-05-27 15:15:00,9.21,9.22,9.17,9.19,118000.0,9.1284,9.1384,9.0888,9.1086,118000.0
2009-05-27 15:20:00,9.19,9.19,9.13,9.13,126000.0,9.1086,9.1086,9.0491,9.0491,126000.0
2009-05-27 15:25:00,9.14,9.14,9.12,9.13,195600.0,9.0591,9.0591,9.0392,9.0491,195600.0
2009-05-27 15:30:00,9.13,9.13,9.1,9.12,204400.0,9.0491,9.0491,9.0194,9.0392,204400.0
2009-05-27 15:35:00,9.12,9.13,9.08,9.11,200800.0,9.0392,9.0491,8.9996,9.0293,200800.0
2009-05-27 15:40:00,9.11,9.14,9.11,9.14,180000.0,9.0293,9.0591,9.0293,9.0591,180000.0
2009-05-27 15:45:00,9.14,9.15,9.13,9.15,261600.0,9.0591,9.069,9.0491,9.069,261600.0
2009-05-27 15:50:00,9.15,9.16,9.1,9.12,278400.0,9.069,9.0789,9.0194,9.0392,278400.0
2009-05-27 15:55:00,9.12,9.14,9.1,9.13,427600.0,9.0392,9.0591,9.0194,9.0491,427600.0
2009-05-28 09:30:00,9.15,9.27,9.08,9.18,661200.0,9.069,9.1879,8.9996,9.0987,661200.0
2009-05-28 09:35:00,9.18,9.29,9.18,9.25,421200.0,9.0987,9.2077,9.0987,9.1681,421200.0
2009-05-28 09:40:00,9.25,9.33,9.25,9.31,234400.0,9.1681,9.2474,9.1681,9.2276,234400.0
2009-05-28 09:45:00,9.31,9.34,9.08,9.32,160400.0,9.2276,9.2573,8.9996,9.2375,160400.0
2009-05-28 09:50:00,9.32,9.35,9.31,9.32,125600.0,9.2375,9.2672,9.2276,9.2375,125600.0
2009-05-28 09:55:00,9.32,9.35,9.29,9.31,355600.0,9.2375,9.2672,9.2077,9.2276,355600.0
2009-05-28 10:00:00,9.31,9.33,9.27,9.32,521200.0,9.2276,9.2474,9.1879,9.2375,521200.0
2009-05-28 10:05:00,9.31,9.32,9.26,9.26,660400.0,9.2276,9.2375,9.178,9.178,660400.0
2009-05-28 10:10:00,9.26,9.28,9.19,9.28,131200.0,9.178,9.1978,9.1086,9.1978,131200.0
2009-05-28 10:15:00,9.27,9.29,9.25,9.28,106000.0,9.1879,9.2077,9.1681,9.1978,106000.0
2009-05-28 10:20:00,9.28,9.31,9.23,9.24,150800.0,9.1978,9.2276,9.1483,9.1582,150800.0
2009-05-28 10:25:00,9.25,9.33,9.22,9.32,207600.0,9.1681,9.2474,9.1384,9.2375,207600.0
2009-05-28 10:30:00,9.32,9.36,9.31,9.35,297200.0,9.2375,9.2771,9.2276,9.2672,297200.0
2009-05-28 10:35:00,9.35,9.39,9.35,9.36,268800.0,9.2672,9.3068,9.2672,9.2771,268800.0
2009-05-28 10:40:00,9.36,9.36,9.31,9.33,112400.0,9.2771,9.2771,9.2276,9.2474,112400.0
2009-05-28 10:45:00,9.33,9.33,9.3,9.3,59200.0,9.2474,9.2474,9.2176,9.2176,59200.0
2009-05-28 10:50:00,9.3,9.33,9.26,9.29,59200.0,9.2176,9.2474,9.178,9.2077,59200.0
2009-05-28 10:55:00,9.29,9.32,9.28,9.32,102800.0,9.2077,9.2375,9.1978,9.2375,102800.0
2009-05-28 11:00:00,9.32,9.34,9.3,9.34,134400.0,9.2375,9.2573,9.2176,9.2573,134400.0
2009-05-28 11:05:00,9.34,9.37,9.33,9.37,123200.0,9.2573,9.287,9.2474,9.287,123200.0
2009-05-28 11:10:00,9.37,9.38,9.36,9.38,191200.0,9.287,9.2969,9.2771,9.2969,191200.0
2009-05-28 11:15:00,9.38,9.38,9.36,9.37,120400.0,9.2969,9.2969,9.2771,9.287,120400.0
2009-05-28 11:20:00,9.36,9.38,9.33,9.37,104800.0,9.2771,9.2969,9.2474,9.287,104800.0
2009-05-28 11:25:00,9.37,9.4,9.37,9.4,82800.0,9.287,9.3168,9.287,9.3168,82800.0
2009-05-28 11:30:00,9.4,9.41,9.38,9.4,93600.0,9.3168,9.3267,9.2969,9.3168,93600.0
2009-05-28 11:35:00,9.4,9.43,9.4,9.43,173200.0,9.3168,9.3465,9.3168,9.3465,173200.0
2009-05-28 11:40:00,9.43,9.43,9.39,9.4,198800.0,9.3465,9.3465,9.3068,9.3168,198800.0
2009-05-28 11:45:00,9.4,9.43,9.39,9.43,111600.0,9.3168,9.3465,9.3068,9.3465,111600.0
2009-05-28 11:50:00,9.43,9.45,9.42,9.43,233200.0,9.3465,9.3663,9.3366,9.3465,233200.0
2009-05-28 11:55:00,9.43,9.45,9.41,9.44,158400.0,9.3465,9.3663,9.3267,9.3564,158400.0
2009-05-28 12:00:00,9.44,9.47,9.44,9.46,137600.0,9.3564,9.3861,9.3564,9.3762,137600.0
2009-05-28 12:05:00,9.46,9.48,9.45,9.46,290400.0,9.3762,9.396,9.3663,9.3762,290400.0
2009-05-28 12:10:00,9.46,9.47,9.45,9.46,46000.0,9.3762,9.3861,9.3663,9.3762,46000.0
2009-05-28 12:15:00,9.45,9.45,9.4,9.4,86000.0,9.3663,9.3663,9.3168,9.3168,86000.0
2009-05-28 12:20:00,9.39,9.4,9.37,9.38,42000.0,9.3068,9.3168,9.287,9.2969,42000.0
2009-05-28 12:25:00,9.38,9.4,9.38,9.38,32000.0,9.2969,9.3168,9.2969,9.2969,32000.0
2009-05-28 12:30:00,9.38,9.38,9.37,9.38,64800.0,9.2969,9.2969,9.287,9.2969,64800.0
2009-05-28 12:35:00,9.38,9.38,9.35,9.37,58800.0,9.2969,9.2969,9.2672,9.287,58800.0
2009-05-28 12:40:00,9.37,9.38,9.37,9.37,29600.0,9.287,9.2969,9.287,9.287,29600.0
2009-05-28 12:45:00,9.37,9.38,9.37,9.38,52800.0,9.287,9.2969,9.287,9.2969,52800.0
2009-05-28 12:50:00,9.38,9.38,9.36,9.36,34400.0,9.2969,9.2969,9.2771,9.2771,34400.0
2009-05-28 12:55:00,9.36,9.38,9.36,9.38,24000.0,9.2771,9.2969,9.2771,9.2969,24000.0
2009-05-28 13:00:00,9.38,9.43,9.37,9.42,146800.0,9.2969,9.3465,9.287,9.3366,146800.0
2009-05-28 13:05:00,9.42,9.44,9.42,9.42,34800.0,9.3366,9.3564,9.3366,9.3366,34800.0
2009-05-28 13:10:00,9.42,9.46,9.42,9.45,82800.0,9.3366,9.3762,9.3366,9.3663,82800.0
2009-05-28 13:15:00,9.45,9.53,9.45,9.5,166000.0,9.3663,9.4456,9.3663,9.4159,166000.0
2009-05-28 13:20:00,9.5,9.53,9.5,9.52,180000.0,9.4159,9.4456,9.4159,9.4357,180000.0
2009-05-28 13:25:00,9.52,9.54,9.51,9.52,285200.0,9.4357,9.4555,9.4258,9.4357,285200.0
2009-05-28 13:30:00,9.53,9.54,9.51,9.51,92000.0,9.4456,9.4555,9.4258,9.4258,92000.0
2009-05-28 13:35:00,9.51,9.52,9.49,9.51,104000.0,9.4258,9.4357,9.406,9.4258,104000.0
2009-05-28 13:40:00,9.51,9.51,9.47,9.47,69600.0,9.4258,9.4258,9.3861,9.3861,69600.0
2009-05-28 13:45:00,9.47,9.48,9.45,9.46,97600.0,9.3861,9.396,9.3663,9.3762,97600.0
2009-05-28 13:50:00,9.46,9.46,9.44,9.45,114400.0,9.3762,9.3762,9.3564,9.3663,114400.0
2009-05-28 13:55:00,9.45,9.45,9.4,9.44,75600.0,9.3663,9.3663,9.3168,9.3564,75600.0
2009-05-28 14:00:00,9.44,9.45,9.43,9.45,77600.0,9.3564,9.3663,9.3465,9.3663,77600.0
2009-05-28 14:05:00,9.45,9.47,9.44,9.47,36800.0,9.3663,9.3861,9.3564,9.3861,36800.0
2009-05-28 14:10:00,9.47,9.48,9.45,9.45,85200.0,9.3861,9.396,9.3663,9.3663,85200.0
2009-05-28 14:15:00,9.45,9.47,9.45,9.47,54800.0,9.3663,9.3861,9.3663,9.3861,54800.0
2009-05-28 14:20:00,9.47,9.52,9.47,9.51,150000.0,9.3861,9.4357,9.3861,9.4258,150000.0
2009-05-28 14:25:00,9.51,9.51,9.48,9.49,54800.0,9.4258,9.4258,9.396,9.406,54800.0
2009-05-28 14:30:00,9.49,9.5,9.47,9.49,106000.0,9.406,9.4159,9.3861,9.406,106000.0
2009-05-28 14:35:00,9.5,9.5,9.47,9.47,38800.0,9.4159,9.4159,9.3861,9.3861,38800.0
2009-05-28 14:40:00,9.48,9.48,9.44,9.45,92000.0,9.396,9.396,9.3564,9.3663,92000.0
2009-05-28 14:45:00,9.45,9.46,9.44,9.46,28400.0,9.3663,9.3762,9.3564,9.3762,28400.0
2009-05-28 14:50:00,9.47,9.48,9.46,9.46,87600.0,9.3861,9.396,9.3762,9.3762,87600.0
2009-05-28 14:55:00,9.47,9.47,9.44,9.46,63200.0,9.3861,9.3861,9.3564,9.3762,63200.0
2009-05-28 15:00:00,9.47,9.47,9.44,9.45,123200.0,9.3861,9.3861,9.3564,9.3663,123200.0
2009-05-28 15:05:00,9.45,9.48,9.44,9.44,163200.0,9.3663,9.396,9.3564,9.3564,163200.0
2009-05-28 15:10:00,9.44,9.44,9.4,9.42,102400.0,9.3564,9.3564,9.3168,9.3366,102400.0
2009-05-28 15:15:00,9.42,9.45,9.41,9.45,71200.0,9.3366,9.3663,9.3267,9.3663,71200.0
2009-05-28 15:20:00,9.45,9.45,9.42,9.42,119200.0,9.3663,9.3663,9.3366,9.3366,119200.0
2009-05-28 15:25:00,9.42,9.46,9.42,9.46,110000.0,9.3366,9.3762,9.3366,9.3762,110000.0
2009-05-28 15:30:00,9.46,9.48,9.44,9.47,156400.0,9.3762,9.396,9.3564,9.3861,156400.0
2009-05-28 15:35:00,9.47,9.47,9.43,9.46,121600.0,9.3861,9.3861,9.3465,9.3762,121600.0
2009-05-28 15:40:00,9.45,9.48,9.44,9.45,165600.0,9.3663,9.396,9.3564,9.3663,165600.0
2009-05-28 15:45:00,9.46,9.46,9.43,9.45,232400.0,9.3762,9.3762,9.3465,9.3663,232400.0
2009-05-28 15:50:00,9.45,9.46,9.4,9.42,288000.0,9.3663,9.3762,9.3168,9.3366,288000.0
2009-05-28 15:55:00,9.42,9.46,9.41,9.44,252000.0,9.3366,9.3762,9.3267,9.3564,252000.0
2009-05-29 09:30:00,9.33,9.44,9.28,9.33,222400.0,9.2474,9.3564,9.1978,9.2474,222400.0
2009-05-29 09:35:00,9.33,9.35,9.27,9.32,57600.0,9.2474,9.2672,9.1879,9.2375,57600.0
2009-05-29 09:40:00,9.33,9.39,9.24,9.34,217200.0,9.2474,9.3068,9.1582,9.2573,217200.0
2009-05-29 09:45:00,9.34,9.34,9.24,9.27,207200.0,9.2573,9.2573,9.1582,9.1879,207200.0
2009-05-29 09:50:00,9.27,9.32,9.25,9.31,98400.0,9.1879,9.2375,9.1681,9.2276,98400.0
2009-05-29 09:55:00,9.31,9.35,9.26,9.35,121200.0,9.2276,9.2672,9.178,9.2672,121200.0
2009-05-29 10:00:00,9.35,9.35,9.27,9.27,101600.0,9.2672,9.2672,9.1879,9.1879,101600.0
2009-05-29 10:05:00,9.27,9.32,9.27,9.32,95200.0,9.1879,9.2375,9.1879,9.2375,95200.0
2009-05-29 10:10:00,9.32,9.33,9.27,9.31,76800.0,9.2375,9.2474,9.1879,9.2276,76800.0
2009-05-29 10:15:00,9.31,9.37,9.31,9.36,177600.0,9.2276,9.287,9.2276,9.2771,177600.0
2009-05-29 10:20:00,9.36,9.39,9.35,9.39,69600.0,9.2771,9.3068,9.2672,9.3068,69600.0
2009-05-29 10:25:00,9.38,9.4,9.38,9.4,36000.0,9.2969,9.3168,9.2969,9.3168,36000.0
2009-05-29 10:30:00,9.39,9.4,9.37,9.37,47200.0,9.3068,9.3168,9.287,9.287,47200.0
2009-05-29 10:35:00,9.37,9.4,9.36,9.39,85200.0,9.287,9.3168,9.2771,9.3068,85200.0
2009-05-29 10:40:00,9.39,9.4,9.35,9.35,36400.0,9.3068,9.3168,9.2672,9.2672,36400.0
2009-05-29 10:45:00,9.35,9.37,9.33,9.35,67200.0,9.2672,9.287,9.2474,9.2672,67200.0
2009-05-29 10:50:00,9.36,9.37,9.34,9.37,38800.0,9.2771,9.287,9.2573,9.287,38800.0
2009-05-29 10:55:00,9.37,9.38,9.35,9.35,45600.0,9.287,9.2969,9.2672,9.2672,45600.0
2009-05-29 11:00:00,9.36,9.37,9.33,9.35,58000.0,9.2771,9.287,9.2474,9.2672,58000.0
2009-05-29 11:05:00,9.35,9.35,9.33,9.33,45200.0,9.2672,9.2672,9.2474,9.2474,45200.0
2009-05-29 11:10:00,9.33,9.33,9.3,9.32,33600.0,9.2474,9.2474,9.2176,9.2375,33600.0
2009-05-29 11:15:00,9.32,9.32,9.29,9.29,20800.0,9.2375,9.2375,9.2077,9.2077,20800.0
2009-05-29 11:20:00,9.29,9.31,9.27,9.31,60400.0,9.2077,9.2276,9.1879,9.2276,60400.0
2009-05-29 11:25:00,9.31,9.34,9.28,9.28,57200.0,9.2276,9.2573,9.1978,9.1978,57200.0
2009-05-29 11:30:00,9.29,9.31,9.28,9.31,38800.0,9.2077,9.2276,9.1978,9.2276,38800.0
2009-05-29 11:35:00,9.31,9.31,9.27,9.28,109200.0,9.2276,9.2276,9.1879,9.1978,109200.0
2009-05-29 11:40:00,9.27,9.29,9.26,9.28,84000.0,9.1879,9.2077,9.178,9.1978,84000.0
2009-05-29 11:45:00,9.28,9.29,9.26,9.28,66400.0,9.1978,9.2077,9.178,9.1978,66400.0
2009-05-29 11:50:00,9.28,9.28,9.26,9.28,48400.0,9.1978,9.1978,9.178,9.1978,48400.0
2009-05-29 11:55:00,9.28,9.28,9.25,9.26,40000.0,9.1978,9.1978,9.1681,9.178,40000.0
2009-05-29 12:00:00,9.26,9.28,9.25,9.28,46000.0,9.178,9.1978,9.1681,9.1978,46000.0
2009-05-29 12:05:00,9.29,9.29,9.27,9.28,47600.0,9.2077,9.2077,9.1879,9.1978,47600.0
2009-05-29 12:10:00,9.28,9.29,9.27,9.29,25200.0,9.1978,9.2077,9.1879,9.2077,25200.0
2009-05-29 12:15:00,9.29,9.3,9.29,9.3,8000.0,9.2077,9.2176,9.2077,9.2176,8000.0
2009-05-29 12:20:00,9.3,9.3,9.28,9.29,49200.0,9.2176,9.2176,9.1978,9.2077,49200.0
2009-05-29 12:25:00,9.28,9.3,9.27,9.29,119200.0,9.1978,9.2176,9.1879,9.2077,119200.0
2009-05-29 12:30:00,9.29,9.29,9.27,9.28,20400.0,9.2077,9.2077,9.1879,9.1978,20400.0
2009-05-29 12:35:00,9.28,9.28,9.24,9.24,133200.0,9.1978,9.1978,9.1582,9.1582,133200.0
2009-05-29 12:40:00,9.24,9.27,9.23,9.26,71600.0,9.1582,9.1879,9.1483,9.178,71600.0
2009-05-29 12:45:00,9.26,9.26,9.25,9.25,124000.0,9.178,9.178,9.1681,9.1681,124000.0
2009-05-29 12:50:00,9.25,9.26,9.24,9.25,36400.0,9.1681,9.178,9.1582,9.1681,36400.0
2009-05-29 12:55:00,9.25,9.25,9.24,9.25,16800.0,9.1681,9.1681,9.1582,9.1681,16800.0
2009-05-29 13:00:00,9.25,9.26,9.25,9.25,44400.0,9.1681,9.178,9.1681,9.1681,44400.0
2009-05-29 13:05:00,9.25,9.26,9.24,9.24,111200.0,9.1681,9.178,9.1582,9.1582,111200.0
2009-05-29 13:10:00,9.24,9.26,9.24,9.25,35600.0,9.1582,9.178,9.1582,9.1681,35600.0
2009-05-29 13:15:00,9.26,9.26,9.24,9.26,28400.0,9.178,9.178,9.1582,9.178,28400.0
2009-05-29 13:20:00,9.25,9.26,9.25,9.26,40400.0,9.1681,9.178,9.1681,9.178,40400.0
2009-05-29 13:25:00,9.26,9.26,9.25,9.26,68800.0,9.178,9.178,9.1681,9.178,68800.0
2009-05-29 13:30:00,9.26,9.3,9.26,9.29,92400.0,9.178,9.2176,9.178,9.2077,92400.0
2009-05-29 13:35:00,9.29,9.29,9.27,9.28,30800.0,9.2077,9.2077,9.1879,9.1978,30800.0
2009-05-29 13:40:00,9.28,9.3,9.28,9.3,54000.0,9.1978,9.2176,9.1978,9.2176,54000.0
2009-05-29 13:45:00,9.3,9.31,9.29,9.29,45200.0,9.2176,9.2276,9.2077,9.2077,45200.0
2009-05-29 13:50:00,9.3,9.3,9.27,9.28,30400.0,9.2176,9.2176,9.1879,9.1978,30400.0
2009-05-29 13:55:00,9.28,9.3,9.28,9.29,30000.0,9.1978,9.2176,9.1978,9.2077,30000.0
2009-05-29 14:00:00,9.29,9.31,9.27,9.31,147600.0,9.2077,9.2276,9.1879,9.2276,147600.0
2009-05-29 14:05:00,9.31,9.31,9.27,9.28,95600.0,9.2276,9.2276,9.1879,9.1978,95600.0
2009-05-29 14:10:00,9.27,9.3,9.27,9.29,90400.0,9.1879,9.2176,9.1879,9.2077,90400.0
2009-05-29 14:15:00,9.3,9.31,9.29,9.31,88400.0,9.2176,9.2276,9.2077,9.2276,88400.0
2009-05-29 14:20:00,9.31,9.31,9.29,9.29,76800.0,9.2276,9.2276,9.2077,9.2077,76800.0
2009-05-29 14:25:00,9.29,9.31,9.29,9.31,32000.0,9.2077,9.2276,9.2077,9.2276,32000.0
2009-05-29 14:30:00,9.31,9.31,9.29,9.29,40000.0,9.2276,9.2276,9.2077,9.2077,40000.0
2009-05-29 14:35:00,9.29,9.3,9.29,9.3,30400.0,9.2077,9.2176,9.2077,9.2176,30400.0
2009-05-29 14:40:00,9.3,9.31,9.29,9.31,65200.0,9.2176,9.2276,9.2077,9.2276,65200.0
2009-05-29 14:45:00,9.31,9.31,9.28,9.3,127600.0,9.2276,9.2276,9.1978,9.2176,127600.0
2009-05-29 14:50:00,9.31,9.31,9.29,9.29,188400.0,9.2276,9.2276,9.2077,9.2077,188400.0
2009-05-29 14:55:00,9.29,9.3,9.29,9.3,192800.0,9.2077,9.2176,9.2077,9.2176,192800.0
2009-05-29 15:00:00,9.3,9.3,9.28,9.29,57200.0,9.2176,9.2176,9.1978,9.2077,57200.0
2009-05-29 15:05:00,9.29,9.33,9.29,9.31,84800.0,9.2077,9.2474,9.2077,9.2276,84800.0
2009-05-29 15:10:00,9.31,9.33,9.31,9.33,95200.0,9.2276,9.2474,9.2276,9.2474,95200.0
2009-05-29 15:15:00,9.33,9.35,9.33,9.35,102400.0,9.2474,9.2672,9.2474,9.2672,102400.0
2009-05-29 15:20:00,9.35,9.36,9.31,9.32,88000.0,9.2672,9.2771,9.2276,9.2375,88000.0
2009-05-29 15:25:00,9.32,9.36,9.32,9.36,96400.0,9.2375,9.2771,9.2375,9.2771,96400.0
2009-05-29 15:30:00,9.36,9.36,9.33,9.34,113600.0,9.2771,9.2771,9.2474,9.2573,113600.0
2009-05-29 15:35:00,9.34,9.37,9.34,9.37,170000.0,9.2573,9.287,9.2573,9.287,170000.0
2009-05-29 15:40:00,9.36,9.42,9.36,9.4,294400.0,9.2771,9.3366,9.2771,9.3168,294400.0
2009-05-29 15:45:00,9.41,9.44,9.4,9.43,288000.0,9.3267,9.3564,9.3168,9.3465,288000.0
2009-05-29 15:50:00,9.43,9.46,9.42,9.43,253600.0,9.3465,9.3762,9.3366,9.3465,253600.0
2009-05-29 15:55:00,9.43,9.5,9.43,9.5,599200.0,9.3465,9.4159,9.3465,9.4159,599200.0
2009-06-01 09:30:00,9.59,9.69,9.59,9.67,164000.0,9.5051,9.6042,9.5051,9.5844,164000.0
2009-06-01 09:35:00,9.67,9.7,9.63,9.67,123600.0,9.5844,9.6141,9.5447,9.5844,123600.0
2009-06-01 09:40:00,9.68,9.74,9.67,9.74,136800.0,9.5943,9.6537,9.5844,9.6537,136800.0
2009-06-01 09:45:00,9.74,9.77,9.73,9.74,154800.0,9.6537,9.6835,9.6438,9.6537,154800.0
2009-06-01 09:50:00,9.74,9.79,9.74,9.79,102400.0,9.6537,9.7033,9.6537,9.7033,102400.0
2009-06-01 09:55:00,9.78,9.79,9.78,9.78,178000.0,9.6934,9.7033,9.6934,9.6934,178000.0
2009-06-01 10:00:00,9.78,9.84,9.77,9.83,180400.0,9.6934,9.7529,9.6835,9.7429,180400.0
2009-06-01 10:05:00,9.82,9.85,9.82,9.84,78000.0,9.733,9.7628,9.733,9.7529,78000.0
2009-06-01 10:10:00,9.84,9.91,9.84,9.9,374000.0,9.7529,9.8222,9.7529,9.8123,374000.0
2009-06-01 10:15:00,9.9,9.91,9.88,9.89,102800.0,9.8123,9.8222,9.7925,9.8024,102800.0
2009-06-01 10:20:00,9.89,9.93,9.89,9.9,170400.0,9.8024,9.8421,9.8024,9.8123,170400.0
2009-06-01 10:25:00,9.9,9.91,9.87,9.87,86000.0,9.8123,9.8222,9.7826,9.7826,86000.0
2009-06-01 10:30:00,9.87,9.92,9.84,9.87,281600.0,9.7826,9.8322,9.7529,9.7826,281600.0
2009-06-01 10:35:00,9.87,9.9,9.86,9.9,45600.0,9.7826,9.8123,9.7727,9.8123,45600.0
2009-06-01 10:40:00,9.9,9.91,9.87,9.87,66800.0,9.8123,9.8222,9.7826,9.7826,66800.0
2009-06-01 10:45:00,9.88,9.88,9.84,9.86,87600.0,9.7925,9.7925,9.7529,9.7727,87600.0
2009-06-01 10:50:00,9.86,9.87,9.85,9.87,43200.0,9.7727,9.7826,9.7628,9.7826,43200.0
2009-06-01 10:55:00,9.87,9.92,9.87,9.9,261200.0,9.7826,9.8322,9.7826,9.8123,261200.0
2009-06-01 11:00:00,9.9,9.91,9.9,9.91,34800.0,9.8123,9.8222,9.8123,9.8222,34800.0
2009-06-01 11:05:00,9.91,9.95,9.9,9.9,79600.0,9.8222,9.8619,9.8123,9.8123,79600.0
2009-06-01 11:10:00,9.89,9.9,9.88,9.88,66400.0,9.8024,9.8123,9.7925,9.7925,66400.0
2009-06-01 11:15:00,9.88,9.89,9.87,9.89,55200.0,9.7925,9.8024,9.7826,9.8024,55200.0
2009-06-01 11:20:00,9.89,9.91,9.88,9.9,69200.0,9.8024,9.8222,9.7925,9.8123,69200.0
2009-06-01 11:25:00,9.9,9.92,9.89,9.91,30800.0,9.8123,9.8322,9.8024,9.8222,30800.0
2009-06-01 11:30:00,9.91,9.91,9.9,9.9,32400.0,9.8222,9.8222,9.8123,9.8123,32400.0
2009-06-01 11:35:00,9.9,9.9,9.88,9.88,60800.0,9.8123,9.8123,9.7925,9.7925,60800.0
2009-06-01 11:40:00,9.88,9.89,9.87,9.87,37600.0,9.7925,9.8024,9.7826,9.7826,37600.0
2009-06-01 11:45:00,9.87,9.87,9.86,9.87,64000.0,9.7826,9.7826,9.7727,9.7826,64000.0
2009-06-01 11:50:00,9.87,9.89,9.87,9.89,73600.0,9.7826,9.8024,9.7826,9.8024,73600.0
2009-06-01 11:55:00,9.89,9.91,9.89,9.9,46400.0,9.8024,9.8222,9.8024,9.8123,46400.0
2009-06-01 12:00:00,9.9,9.9,9.88,9.88,30400.0,9.8123,9.8123,9.7925,9.7925,30400.0
2009-06-01 12:05:00,9.88,9.88,9.86,9.87,37200.0,9.7925,9.7925,9.7727,9.7826,37200.0
2009-06-01 12:10:00,9.87,9.88,9.86,9.87,43600.0,9.7826,9.7925,9.7727,9.7826,43600.0
2009-06-01 12:15:00,9.87,9.88,9.87,9.87,36400.0,9.7826,9.7925,9.7826,9.7826,36400.0
2009-06-01 12:20:00,9.87,9.88,9.86,9.88,27200.0,9.7826,9.7925,9.7727,9.7925,27200.0
2009-06-01 12:25:00,9.88,9.91,9.88,9.91,48400.0,9.7925,9.8222,9.7925,9.8222,48400.0
2009-06-01 12:30:00,9.91,9.91,9.9,9.9,15600.0,9.8222,9.8222,9.8123,9.8123,15600.0
2009-06-01 12:35:00,9.9,9.9,9.89,9.89,21200.0,9.8123,9.8123,9.8024,9.8024,21200.0
2009-06-01 12:40:00,9.89,9.9,9.88,9.9,37600.0,9.8024,9.8123,9.7925,9.8123,37600.0
2009-06-01 12:45:00,9.9,9.91,9.9,9.9,26800.0,9.8123,9.8222,9.8123,9.8123,26800.0
2009-06-01 12:50:00,9.9,9.92,9.9,9.91,27200.0,9.8123,9.8322,9.8123,9.8222,27200.0
2009-06-01 12:55:00,9.9,9.91,9.86,9.86,64800.0,9.8123,9.8222,9.7727,9.7727,64800.0
2009-06-01 13:00:00,9.86,9.88,9.86,9.86,45200.0,9.7727,9.7925,9.7727,9.7727,45200.0
2009-06-01 13:05:00,9.86,9.86,9.84,9.85,67200.0,9.7727,9.7727,9.7529,9.7628,67200.0
2009-06-01 13:10:00,9.85,9.85,9.82,9.84,76400.0,9.7628,9.7628,9.733,9.7529,76400.0
2009-06-01 13:15:00,9.84,9.86,9.84,9.84,41600.0,9.7529,9.7727,9.7529,9.7529,41600.0
2009-06-01 13:20:00,9.84,9.85,9.84,9.84,26400.0,9.7529,9.7628,9.7529,9.7529,26400.0
2009-06-01 13:25:00,9.84,9.85,9.84,9.84,41600.0,9.7529,9.7628,9.7529,9.7529,41600.0
2009-06-01 13:30:00,9.84,9.87,9.84,9.86,68000.0,9.7529,9.7826,9.7529,9.7727,68000.0
2009-06-01 13:35:00,9.86,9.86,9.84,9.85,22000.0,9.7727,9.7727,9.7529,9.7628,22000.0
2009-06-01 13:40:00,9.85,9.85,9.84,9.84,28000.0,9.7628,9.7628,9.7529,9.7529,28000.0
2009-06-01 13:45:00,9.84,9.89,9.84,9.88,45200.0,9.7529,9.8024,9.7529,9.7925,45200.0
2009-06-01 13:50:00,9.88,9.88,9.86,9.88,55200.0,9.7925,9.7925,9.7727,9.7925,55200.0
2009-06-01 13:55:00,9.88,9.92,9.88,9.91,47600.0,9.7925,9.8322,9.7925,9.8222,47600.0
2009-06-01 14:00:00,9.91,9.92,9.91,9.91,36000.0,9.8222,9.8322,9.8222,9.8222,36000.0
2009-06-01 14:05:00,9.92,9.92,9.9,9.9,26400.0,9.8322,9.8322,9.8123,9.8123,26400.0
2009-06-01 14:10:00,9.9,9.91,9.89,9.89,41200.0,9.8123,9.8222,9.8024,9.8024,41200.0
2009-06-01 14:15:00,9.88,9.9,9.88,9.89,41600.0,9.7925,9.8123,9.7925,9.8024,41600.0
2009-06-01 14:20:00,9.9,9.9,9.89,9.9,67600.0,9.8123,9.8123,9.8024,9.8123,67600.0
2009-06-01 14:25:00,9.9,9.93,9.9,9.9,92400.0,9.8123,9.8421,9.8123,9.8123,92400.0
2009-06-01 14:30:00,9.9,9.92,9.89,9.92,127200.0,9.8123,9.8322,9.8024,9.8322,127200.0
2009-06-01 14:35:00,9.92,9.93,9.9,9.92,111600.0,9.8322,9.8421,9.8123,9.8322,111600.0
2009-06-01 14:40:00,9.92,9.94,9.91,9.93,110000.0,9.8322,9.852,9.8222,9.8421,110000.0
2009-06-01 14:45:00,9.93,9.94,9.9,9.9,50800.0,9.8421,9.852,9.8123,9.8123,50800.0
2009-06-01 14:50:00,9.9,9.9,9.87,9.9,49600.0,9.8123,9.8123,9.7826,9.8123,49600.0
2009-06-01 14:55:00,9.9,9.9,9.88,9.9,58400.0,9.8123,9.8123,9.7925,9.8123,58400.0
2009-06-01 15:00:00,9.9,9.91,9.89,9.89,35600.0,9.8123,9.8222,9.8024,9.8024,35600.0
2009-06-01 15:05:00,9.89,9.89,9.85,9.87,59600.0,9.8024,9.8024,9.7628,9.7826,59600.0
2009-06-01 15:10:00,9.87,9.88,9.85,9.87,142000.0,9.7826,9.7925,9.7628,9.7826,142000.0
2009-06-01 15:15:00,9.87,9.87,9.85,9.85,80000.0,9.7826,9.7826,9.7628,9.7628,80000.0
2009-06-01 15:20:00,9.85,9.91,9.85,9.9,173600.0,9.7628,9.8222,9.7628,9.8123,173600.0
2009-06-01 15:25:00,9.9,9.92,9.89,9.92,133200.0,9.8123,9.8322,9.8024,9.8322,133200.0
2009-06-01 15:30:00,9.92,9.94,9.9,9.9,125200.0,9.8322,9.852,9.8123,9.8123,125200.0
2009-06-01 15:35:00,9.91,9.96,9.9,9.95,296800.0,9.8222,9.8718,9.8123,9.8619,296800.0
2009-06-01 15:40:00,9.95,9.97,9.92,9.92,292000.0,9.8619,9.8817,9.8322,9.8322,292000.0
2009-06-01 15:45:00,9.93,9.93,9.89,9.93,240400.0,9.8421,9.8421,9.8024,9.8421,240400.0
2009-06-01 15:50:00,9.93,9.98,9.92,9.97,426000.0,9.8421,9.8916,9.8322,9.8817,426000.0
2009-06-01 15:55:00,9.97,9.97,9.93,9.95,602400.0,9.8817,9.8817,9.8421,9.8619,602400.0
2009-06-02 09:30:00,9.92,9.95,9.79,9.81,148800.0,9.8322,9.8619,9.7033,9.7231,148800.0
2009-06-02 09:35:00,9.81,9.88,9.8,9.88,92000.0,9.7231,9.7925,9.7132,9.7925,92000.0
2009-06-02 09:40:00,9.86,9.91,9.86,9.88,71200.0,9.7727,9.8222,9.7727,9.7925,71200.0
2009-06-02 09:45:00,9.87,9.9,9.84,9.86,71600.0,9.7826,9.8123,9.7529,9.7727,71600.0
2009-06-02 09:50:00,9.86,9.93,9.84,9.93,74400.0,9.7727,9.8421,9.7529,9.8421,74400.0
2009-06-02 09:55:00,9.92,9.93,9.89,9.89,55200.0,9.8322,9.8421,9.8024,9.8024,55200.0
2009-06-02 10:00:00,9.9,9.99,9.9,9.97,115200.0,9.8123,9.9015,9.8123,9.8817,115200.0
2009-06-02 10:05:00,9.96,9.98,9.95,9.95,78800.0,9.8718,9.8916,9.8619,9.8619,78800.0
2009-06-02 10:10:00,9.95,9.96,9.87,9.88,90000.0,9.8619,9.8718,9.7826,9.7925,90000.0
2009-06-02 10:15:00,9.88,9.88,9.84,9.84,113200.0,9.7925,9.7925,9.7529,9.7529,113200.0
2009-06-02 10:20:00,9.84,9.84,9.81,9.84,136800.0,9.7529,9.7529,9.7231,9.7529,136800.0
2009-06-02 10:25:00,9.84,9.88,9.84,9.86,74800.0,9.7529,9.7925,9.7529,9.7727,74800.0
2009-06-02 10:30:00,9.86,9.88,9.83,9.85,66000.0,9.7727,9.7925,9.7429,9.7628,66000.0
2009-06-02 10:35:00,9.84,9.88,9.83,9.87,173200.0,9.7529,9.7925,9.7429,9.7826,173200.0
2009-06-02 10:40:00,9.88,9.92,9.87,9.91,157600.0,9.7925,9.8322,9.7826,9.8222,157600.0
2009-06-02 10:45:00,9.91,9.92,9.88,9.9,73600.0,9.8222,9.8322,9.7925,9.8123,73600.0
2009-06-02 10:50:00,9.9,9.91,9.87,9.88,71600.0,9.8123,9.8222,9.7826,9.7925,71600.0
2009-06-02 10:55:00,9.88,9.92,9.87,9.9,48000.0,9.7925,9.8322,9.7826,9.8123,48000.0
2009-06-02 11:00:00,9.9,9.94,9.9,9.92,58800.0,9.8123,9.852,9.8123,9.8322,58800.0
2009-06-02 11:05:00,9.92,9.95,9.92,9.93,70400.0,9.8322,9.8619,9.8322,9.8421,70400.0
2009-06-02 11:10:00,9.92,9.97,9.92,9.97,86800.0,9.8322,9.8817,9.8322,9.8817,86800.0
2009-06-02 11:15:00,9.97,9.97,9.92,9.92,58800.0,9.8817,9.8817,9.8322,9.8322,58800.0
2009-06-02 11:20:00,9.92,9.95,9.92,9.93,45600.0,9.8322,9.8619,9.8322,9.8421,45600.0
2009-06-02 11:25:00,9.92,9.93,9.88,9.88,52400.0,9.8322,9.8421,9.7925,9.7925,52400.0
2009-06-02 11:30:00,9.88,9.88,9.86,9.86,76000.0,9.7925,9.7925,9.7727,9.7727,76000.0
2009-06-02 11:35:00,9.87,9.87,9.85,9.86,42400.0,9.7826,9.7826,9.7628,9.7727,42400.0
2009-06-02 11:40:00,9.86,9.86,9.84,9.85,32000.0,9.7727,9.7727,9.7529,9.7628,32000.0
2009-06-02 11:45:00,9.85,9.88,9.85,9.86,35200.0,9.7628,9.7925,9.7628,9.7727,35200.0
2009-06-02 11:50:00,9.85,9.85,9.83,9.84,44800.0,9.7628,9.7628,9.7429,9.7529,44800.0
2009-06-02 11:55:00,9.84,9.86,9.84,9.85,71200.0,9.7529,9.7727,9.7529,9.7628,71200.0
2009-06-02 12:00:00,9.84,9.85,9.83,9.84,24400.0,9.7529,9.7628,9.7429,9.7529,24400.0
2009-06-02 12:05:00,9.84,9.84,9.81,9.82,82800.0,9.7529,9.7529,9.7231,9.733,82800.0
2009-06-02 12:10:00,9.82,9.83,9.8,9.8,23200.0,9.733,9.7429,9.7132,9.7132,23200.0
2009-06-02 12:15:00,9.8,9.82,9.79,9.81,40000.0,9.7132,9.733,9.7033,9.7231,40000.0
2009-06-02 12:20:00,9.81,9.81,9.79,9.81,36800.0,9.7231,9.7231,9.7033,9.7231,36800.0
2009-06-02 12:25:00,9.81,9.81,9.77,9.77,35600.0,9.7231,9.7231,9.6835,9.6835,35600.0
2009-06-02 12:30:00,9.77,9.78,9.76,9.76,84800.0,9.6835,9.6934,9.6736,9.6736,84800.0
2009-06-02 12:35:00,9.77,9.8,9.77,9.8,51600.0,9.6835,9.7132,9.6835,9.7132,51600.0
2009-06-02 12:40:00,9.8,9.83,9.8,9.83,34000.0,9.7132,9.7429,9.7132,9.7429,34000.0
2009-06-02 12:45:00,9.83,9.83,9.81,9.83,23200.0,9.7429,9.7429,9.7231,9.7429,23200.0
2009-06-02 12:50:00,9.83,9.85,9.81,9.84,53200.0,9.7429,9.7628,9.7231,9.7529,53200.0
2009-06-02 12:55:00,9.84,9.86,9.84,9.85,38000.0,9.7529,9.7727,9.7529,9.7628,38000.0
2009-06-02 13:00:00,9.85,9.85,9.82,9.84,30000.0,9.7628,9.7628,9.733,9.7529,30000.0
2009-06-02 13:05:00,9.84,9.86,9.84,9.85,36400.0,9.7529,9.7727,9.7529,9.7628,36400.0
2009-06-02 13:10:00,9.85,9.86,9.82,9.82,18400.0,9.7628,9.7727,9.733,9.733,18400.0
2009-06-02 13:15:00,9.81,9.81,9.8,9.81,21200.0,9.7231,9.7231,9.7132,9.7231,21200.0
2009-06-02 13:20:00,9.81,9.85,9.81,9.83,48400.0,9.7231,9.7628,9.7231,9.7429,48400.0
2009-06-02 13:25:00,9.83,9.85,9.82,9.84,32800.0,9.7429,9.7628,9.733,9.7529,32800.0
2009-06-02 13:30:00,9.84,9.85,9.84,9.85,19600.0,9.7529,9.7628,9.7529,9.7628,19600.0
2009-06-02 13:35:00,9.84,9.85,9.83,9.83,26400.0,9.7529,9.7628,9.7429,9.7429,26400.0
2009-06-02 13:40:00,9.84,9.85,9.83,9.85,25200.0,9.7529,9.7628,9.7429,9.7628,25200.0
2009-06-02 13:45:00,9.85,9.87,9.85,9.85,44800.0,9.7628,9.7826,9.7628,9.7628,44800.0
2009-06-02 13:50:00,9.85,9.85,9.82,9.82,53200.0,9.7628,9.7628,9.733,9.733,53200.0
2009-06-02 13:55:00,9.82,9.83,9.82,9.83,57200.0,9.733,9.7429,9.733,9.7429,57200.0
2009-06-02 14:00:00,9.83,9.83,9.8,9.8,46000.0,9.7429,9.7429,9.7132,9.7132,46000.0
2009-06-02 14:05:00,9.81,9.82,9.81,9.81,35600.0,9.7231,9.733,9.7231,9.7231,35600.0
2009-06-02 14:10:00,9.81,9.81,9.8,9.81,48000.0,9.7231,9.7231,9.7132,9.7231,48000.0
2009-06-02 14:15:00,9.81,9.81,9.79,9.8,147200.0,9.7231,9.7231,9.7033,9.7132,147200.0
2009-06-02 14:20:00,9.8,9.81,9.8,9.8,77600.0,9.7132,9.7231,9.7132,9.7132,77600.0
2009-06-02 14:25:00,9.8,9.8,9.79,9.8,74800.0,9.7132,9.7132,9.7033,9.7132,74800.0
2009-06-02 14:30:00,9.8,9.81,9.79,9.81,62000.0,9.7132,9.7231,9.7033,9.7231,62000.0
2009-06-02 14:35:00,9.8,9.81,9.79,9.8,68000.0,9.7132,9.7231,9.7033,9.7132,68000.0
2009-06-02 14:40:00,9.8,9.8,9.79,9.79,267600.0,9.7132,9.7132,9.7033,9.7033,267600.0
2009-06-02 14:45:00,9.79,9.79,9.77,9.78,92000.0,9.7033,9.7033,9.6835,9.6934,92000.0
2009-06-02 14:50:00,9.78,9.78,9.77,9.77,74000.0,9.6934,9.6934,9.6835,9.6835,74000.0
2009-06-02 14:55:00,9.78,9.78,9.77,9.77,150400.0,9.6934,9.6934,9.6835,9.6835,150400.0
2009-06-02 15:00:00,9.77,9.81,9.77,9.81,323600.0,9.6835,9.7231,9.6835,9.7231,323600.0
2009-06-02 15:05:00,9.8,9.82,9.8,9.81,76000.0,9.7132,9.733,9.7132,9.7231,76000.0
2009-06-02 15:10:00,9.81,9.82,9.79,9.82,102800.0,9.7231,9.733,9.7033,9.733,102800.0
2009-06-02 15:15:00,9.82,9.85,9.81,9.83,136400.0,9.733,9.7628,9.7231,9.7429,136400.0
2009-06-02 15:20:00,9.84,9.84,9.82,9.84,144800.0,9.7529,9.7529,9.733,9.7529,144800.0
2009-06-02 15:25:00,9.84,9.87,9.83,9.84,129200.0,9.7529,9.7826,9.7429,9.7529,129200.0
2009-06-02 15:30:00,9.84,9.84,9.81,9.83,99600.0,9.7529,9.7529,9.7231,9.7429,99600.0
2009-06-02 15:35:00,9.83,9.87,9.83,9.85,159200.0,9.7429,9.7826,9.7429,9.7628,159200.0
2009-06-02 15:40:00,9.86,9.86,9.82,9.84,100800.0,9.7727,9.7727,9.733,9.7529,100800.0
2009-06-02 15:45:00,9.84,9.86,9.83,9.84,110800.0,9.7529,9.7727,9.7429,9.7529,110800.0
2009-06-02 15:50:00,9.84,9.85,9.79,9.81,182800.0,9.7529,9.7628,9.7033,9.7231,182800.0
2009-06-02 15:55:00,9.81,9.82,9.8,9.81,195600.0,9.7231,9.733,9.7132,9.7231,195600.0
2009-06-03 09:30:00,9.76,9.81,9.58,9.78,187200.0,9.6736,9.7231,9.4952,9.6934,187200.0
2009-06-03 09:35:00,9.77,9.77,9.68,9.7,75200.0,9.6835,9.6835,9.5943,9.6141,75200.0
2009-06-03 09:40:00,9.73,9.74,9.65,9.67,91200.0,9.6438,9.6537,9.5645,9.5844,91200.0
2009-06-03 09:45:00,9.67,9.73,9.67,9.73,98000.0,9.5844,9.6438,9.5844,9.6438,98000.0
2009-06-03 09:50:00,9.72,9.78,9.72,9.72,140000.0,9.6339,9.6934,9.6339,9.6339,140000.0
2009-06-03 09:55:00,9.71,9.73,9.7,9.73,133200.0,9.624,9.6438,9.6141,9.6438,133200.0
2009-06-03 10:00:00,9.73,9.73,9.68,9.71,136000.0,9.6438,9.6438,9.5943,9.624,136000.0
2009-06-03 10:05:00,9.71,9.72,9.67,9.67,1448800.0,9.624,9.6339,9.5844,9.5844,1448800.0
2009-06-03 10:10:00,9.67,9.7,9.65,9.67,73600.0,9.5844,9.6141,9.5645,9.5844,73600.0
2009-06-03 10:15:00,9.67,9.68,9.63,9.65,68400.0,9.5844,9.5943,9.5447,9.5645,68400.0
2009-06-03 10:20:00,9.65,9.67,9.63,9.63,94000.0,9.5645,9.5844,9.5447,9.5447,94000.0
2009-06-03 10:25:00,9.63,9.69,9.63,9.69,88400.0,9.5447,9.6042,9.5447,9.6042,88400.0
2009-06-03 10:30:00,9.68,9.71,9.66,9.69,138000.0,9.5943,9.624,9.5745,9.6042,138000.0
2009-06-03 10:35:00,9.69,9.72,9.68,9.7,69200.0,9.6042,9.6339,9.5943,9.6141,69200.0
2009-06-03 10:40:00,9.7,9.74,9.68,9.74,88400.0,9.6141,9.6537,9.5943,9.6537,88400.0
2009-06-03 10:45:00,9.74,9.74,9.7,9.72,96000.0,9.6537,9.6537,9.6141,9.6339,96000.0
2009-06-03 10:50:00,9.71,9.74,9.7,9.72,88800.0,9.624,9.6537,9.6141,9.6339,88800.0
2009-06-03 10:55:00,9.72,9.75,9.72,9.74,62400.0,9.6339,9.6637,9.6339,9.6537,62400.0
2009-06-03 11:00:00,9.74,9.74,9.69,9.72,84400.0,9.6537,9.6537,9.6042,9.6339,84400.0
2009-06-03 11:05:00,9.71,9.74,9.71,9.72,52800.0,9.624,9.6537,9.624,9.6339,52800.0
2009-06-03 11:10:00,9.73,9.73,9.7,9.72,41600.0,9.6438,9.6438,9.6141,9.6339,41600.0
2009-06-03 11:15:00,9.72,9.73,9.7,9.71,270400.0,9.6339,9.6438,9.6141,9.624,270400.0
2009-06-03 11:20:00,9.72,9.75,9.72,9.75,46400.0,9.6339,9.6637,9.6339,9.6637,46400.0
2009-06-03 11:25:00,9.74,9.77,9.74,9.74,77600.0,9.6537,9.6835,9.6537,9.6537,77600.0
2009-06-03 11:30:00,9.74,9.74,9.72,9.73,37200.0,9.6537,9.6537,9.6339,9.6438,37200.0
2009-06-03 11:35:00,9.72,9.75,9.72,9.74,44800.0,9.6339,9.6637,9.6339,9.6537,44800.0
2009-06-03 11:40:00,9.75,9.77,9.7,9.72,89200.0,9.6637,9.6835,9.6141,9.6339,89200.0
2009-06-03 11:45:00,9.71,9.73,9.71,9.73,65600.0,9.624,9.6438,9.624,9.6438,65600.0
2009-06-03 11:50:00,9.74,9.75,9.72,9.74,118000.0,9.6537,9.6637,9.6339,9.6537,118000.0
2009-06-03 11:55:00,9.73,9.75,9.72,9.73,97200.0,9.6438,9.6637,9.6339,9.6438,97200.0
2009-06-03 12:00:00,9.73,9.74,9.71,9.71,108000.0,9.6438,9.6537,9.624,9.624,108000.0
2009-06-03 12:05:00,9.71,9.71,9.67,9.67,46400.0,9.624,9.624,9.5844,9.5844,46400.0
2009-06-03 12:10:00,9.67,9.67,9.65,9.65,41200.0,9.5844,9.5844,9.5645,9.5645,41200.0
2009-06-03 12:15:00,9.65,9.68,9.65,9.68,79200.0,9.5645,9.5943,9.5645,9.5943,79200.0
2009-06-03 12:20:00,9.68,9.69,9.65,9.68,294800.0,9.5943,9.6042,9.5645,9.5943,294800.0
2009-06-03 12:25:00,9.68,9.68,9.65,9.68,532400.0,9.5943,9.5943,9.5645,9.5943,532400.0
2009-06-03 12:30:00,9.67,9.71,9.66,9.71,314800.0,9.5844,9.624,9.5745,9.624,314800.0
2009-06-03 12:35:00,9.71,9.71,9.69,9.71,310400.0,9.624,9.624,9.6042,9.624,310400.0
2009-06-03 12:40:00,9.71,9.71,9.7,9.71,48400.0,9.624,9.624,9.6141,9.624,48400.0
2009-06-03 12:45:00,9.7,9.71,9.69,9.69,30000.0,9.6141,9.624,9.6042,9.6042,30000.0
2009-06-03 12:50:00,9.69,9.7,9.69,9.69,39200.0,9.6042,9.6141,9.6042,9.6042,39200.0
2009-06-03 12:55:00,9.69,9.7,9.68,9.69,48800.0,9.6042,9.6141,9.5943,9.6042,48800.0
2009-06-03 13:00:00,9.69,9.7,9.69,9.69,50000.0,9.6042,9.6141,9.6042,9.6042,50000.0
2009-06-03 13:05:00,9.69,9.7,9.69,9.69,50400.0,9.6042,9.6141,9.6042,9.6042,50400.0
2009-06-03 13:10:00,9.69,9.69,9.68,9.68,34400.0,9.6042,9.6042,9.5943,9.5943,34400.0
2009-06-03 13:15:00,9.68,9.68,9.67,9.67,27600.0,9.5943,9.5943,9.5844,9.5844,27600.0
2009-06-03 13:20:00,9.68,9.69,9.67,9.68,34800.0,9.5943,9.6042,9.5844,9.5943,34800.0
2009-06-03 13:25:00,9.69,9.69,9.65,9.65,76000.0,9.6042,9.6042,9.5645,9.5645,76000.0
2009-06-03 13:30:00,9.65,9.67,9.65,9.67,92400.0,9.5645,9.5844,9.5645,9.5844,92400.0
2009-06-03 13:35:00,9.67,9.68,9.65,9.67,64400.0,9.5844,9.5943,9.5645,9.5844,64400.0
2009-06-03 13:40:00,9.67,9.67,9.65,9.65,45600.0,9.5844,9.5844,9.5645,9.5645,45600.0
2009-06-03 13:45:00,9.65,9.65,9.63,9.65,57600.0,9.5645,9.5645,9.5447,9.5645,57600.0
2009-06-03 13:50:00,9.64,9.65,9.63,9.65,55200.0,9.5546,9.5645,9.5447,9.5645,55200.0
2009-06-03 13:55:00,9.63,9.64,9.63,9.63,36000.0,9.5447,9.5546,9.5447,9.5447,36000.0
2009-06-03 14:00:00,9.64,9.66,9.63,9.66,44400.0,9.5546,9.5745,9.5447,9.5745,44400.0
2009-06-03 14:05:00,9.65,9.66,9.65,9.66,26400.0,9.5645,9.5745,9.5645,9.5745,26400.0
2009-06-03 14:10:00,9.66,9.69,9.65,9.68,54400.0,9.5745,9.6042,9.5645,9.5943,54400.0
2009-06-03 14:15:00,9.68,9.71,9.68,9.7,67200.0,9.5943,9.624,9.5943,9.6141,67200.0
2009-06-03 14:20:00,9.7,9.71,9.7,9.71,70000.0,9.6141,9.624,9.6141,9.624,70000.0
2009-06-03 14:25:00,9.7,9.72,9.7,9.71,63600.0,9.6141,9.6339,9.6141,9.624,63600.0
2009-06-03 14:30:00,9.71,9.71,9.69,9.7,58000.0,9.624,9.624,9.6042,9.6141,58000.0
2009-06-03 14:35:00,9.7,9.71,9.69,9.69,45200.0,9.6141,9.624,9.6042,9.6042,45200.0
2009-06-03 14:40:00,9.69,9.72,9.69,9.71,52000.0,9.6042,9.6339,9.6042,9.624,52000.0
2009-06-03 14:45:00,9.71,9.72,9.7,9.72,41600.0,9.624,9.6339,9.6141,9.6339,41600.0
2009-06-03 14:50:00,9.72,9.73,9.71,9.72,92000.0,9.6339,9.6438,9.624,9.6339,92000.0
2009-06-03 14:55:00,9.72,9.77,9.72,9.76,90800.0,9.6339,9.6835,9.6339,9.6736,90800.0
2009-06-03 15:00:00,9.76,9.79,9.76,9.77,184800.0,9.6736,9.7033,9.6736,9.6835,184800.0
2009-06-03 15:05:00,9.77,9.78,9.75,9.76,93200.0,9.6835,9.6934,9.6637,9.6736,93200.0
2009-06-03 15:10:00,9.76,9.76,9.72,9.72,104400.0,9.6736,9.6736,9.6339,9.6339,104400.0
2009-06-03 15:15:00,9.72,9.75,9.71,9.74,44800.0,9.6339,9.6637,9.624,9.6537,44800.0
2009-06-03 15:20:00,9.73,9.74,9.71,9.74,61600.0,9.6438,9.6537,9.624,9.6537,61600.0
2009-06-03 15:25:00,9.74,9.75,9.72,9.73,103200.0,9.6537,9.6637,9.6339,9.6438,103200.0
2009-06-03 15:30:00,9.73,9.75,9.73,9.74,110000.0,9.6438,9.6637,9.6438,9.6537,110000.0
2009-06-03 15:35:00,9.74,9.75,9.73,9.74,102000.0,9.6537,9.6637,9.6438,9.6537,102000.0
2009-06-03 15:40:00,9.74,9.79,9.74,9.79,230000.0,9.6537,9.7033,9.6537,9.7033,230000.0
2009-06-03 15:45:00,9.79,9.82,9.78,9.79,230000.0,9.7033,9.733,9.6934,9.7033,230000.0
2009-06-03 15:50:00,9.79,9.81,9.78,9.78,203600.0,9.7033,9.7231,9.6934,9.6934,203600.0
2009-06-03 15:55:00,9.78,9.83,9.77,9.83,328800.0,9.6934,9.7429,9.6835,9.7429,328800.0
2009-06-04 09:30:00,9.86,9.87,9.74,9.79,88000.0,9.7727,9.7826,9.6537,9.7033,88000.0
2009-06-04 09:35:00,9.78,9.89,9.78,9.85,94800.0,9.6934,9.8024,9.6934,9.7628,94800.0
2009-06-04 09:40:00,9.86,9.99,9.84,9.92,234400.0,9.7727,9.9015,9.7529,9.8322,234400.0
2009-06-04 09:45:00,9.91,9.93,9.87,9.89,115200.0,9.8222,9.8421,9.7826,9.8024,115200.0
2009-06-04 09:50:00,9.9,9.9,9.87,9.89,74800.0,9.8123,9.8123,9.7826,9.8024,74800.0
2009-06-04 09:55:00,9.9,9.99,9.9,9.98,109200.0,9.8123,9.9015,9.8123,9.8916,109200.0
2009-06-04 10:00:00,9.99,10.03,9.95,9.99,239200.0,9.9015,9.9412,9.8619,9.9015,239200.0
2009-06-04 10:05:00,10.0,10.0,9.94,9.94,142800.0,9.9114,9.9114,9.852,9.852,142800.0
2009-06-04 10:10:00,9.94,9.97,9.93,9.95,99600.0,9.852,9.8817,9.8421,9.8619,99600.0
2009-06-04 10:15:00,9.95,9.95,9.87,9.87,173600.0,9.8619,9.8619,9.7826,9.7826,173600.0
2009-06-04 10:20:00,9.88,9.9,9.86,9.87,138400.0,9.7925,9.8123,9.7727,9.7826,138400.0
2009-06-04 10:25:00,9.87,9.88,9.83,9.86,342400.0,9.7826,9.7925,9.7429,9.7727,342400.0
2009-06-04 10:30:00,9.86,9.86,9.82,9.83,452400.0,9.7727,9.7727,9.733,9.7429,452400.0
2009-06-04 10:35:00,9.83,9.84,9.8,9.83,258800.0,9.7429,9.7529,9.7132,9.7429,258800.0
2009-06-04 10:40:00,9.83,9.83,9.79,9.82,66800.0,9.7429,9.7429,9.7033,9.733,66800.0
2009-06-04 10:45:00,9.82,9.82,9.8,9.81,136400.0,9.733,9.733,9.7132,9.7231,136400.0
2009-06-04 10:50:00,9.81,9.84,9.8,9.81,234400.0,9.7231,9.7529,9.7132,9.7231,234400.0
2009-06-04 10:55:00,9.81,9.82,9.8,9.81,536800.0,9.7231,9.733,9.7132,9.7231,536800.0
2009-06-04 11:00:00,9.81,9.82,9.79,9.81,182000.0,9.7231,9.733,9.7033,9.7231,182000.0
2009-06-04 11:05:00,9.8,9.81,9.8,9.8,150800.0,9.7132,9.7231,9.7132,9.7132,150800.0
2009-06-04 11:10:00,9.81,9.82,9.8,9.81,355200.0,9.7231,9.733,9.7132,9.7231,355200.0
2009-06-04 11:15:00,9.81,9.81,9.81,9.81,166400.0,9.7231,9.7231,9.7231,9.7231,166400.0
2009-06-04 11:20:00,9.81,9.83,9.8,9.81,354000.0,9.7231,9.7429,9.7132,9.7231,354000.0
2009-06-04 11:25:00,9.81,9.81,9.79,9.8,102000.0,9.7231,9.7231,9.7033,9.7132,102000.0
2009-06-04 11:30:00,9.8,9.8,9.77,9.79,174000.0,9.7132,9.7132,9.6835,9.7033,174000.0
2009-06-04 11:35:00,9.79,9.79,9.76,9.77,170000.0,9.7033,9.7033,9.6736,9.6835,170000.0
2009-06-04 11:40:00,9.77,9.77,9.75,9.75,52000.0,9.6835,9.6835,9.6637,9.6637,52000.0
2009-06-04 11:45:00,9.76,9.76,9.74,9.75,43200.0,9.6736,9.6736,9.6537,9.6637,43200.0
2009-06-04 11:50:00,9.75,9.77,9.74,9.75,292000.0,9.6637,9.6835,9.6537,9.6637,292000.0
2009-06-04 11:55:00,9.75,9.75,9.72,9.73,64800.0,9.6637,9.6637,9.6339,9.6438,64800.0
2009-06-04 12:00:00,9.72,9.74,9.7,9.74,75600.0,9.6339,9.6537,9.6141,9.6537,75600.0
2009-06-04 12:05:00,9.74,9.76,9.73,9.76,22800.0,9.6537,9.6736,9.6438,9.6736,22800.0
2009-06-04 12:10:00,9.76,9.76,9.74,9.75,51600.0,9.6736,9.6736,9.6537,9.6637,51600.0
2009-06-04 12:15:00,9.74,9.75,9.74,9.74,32400.0,9.6537,9.6637,9.6537,9.6537,32400.0
2009-06-04 12:20:00,9.74,9.75,9.74,9.74,42800.0,9.6537,9.6637,9.6537,9.6537,42800.0
2009-06-04 12:25:00,9.75,9.76,9.74,9.75,48000.0,9.6637,9.6736,9.6537,9.6637,48000.0
2009-06-04 12:30:00,9.75,9.76,9.74,9.74,29200.0,9.6637,9.6736,9.6537,9.6537,29200.0
2009-06-04 12:35:00,9.74,9.74,9.73,9.74,88800.0,9.6537,9.6537,9.6438,9.6537,88800.0
2009-06-04 12:40:00,9.74,9.76,9.74,9.75,30000.0,9.6537,9.6736,9.6537,9.6637,30000.0
2009-06-04 12:45:00,9.75,9.76,9.74,9.76,31600.0,9.6637,9.6736,9.6537,9.6736,31600.0
2009-06-04 12:50:00,9.76,9.76,9.75,9.76,22000.0,9.6736,9.6736,9.6637,9.6736,22000.0
2009-06-04 12:55:00,9.76,9.76,9.75,9.75,39200.0,9.6736,9.6736,9.6637,9.6637,39200.0
2009-06-04 13:00:00,9.75,9.76,9.75,9.76,24800.0,9.6637,9.6736,9.6637,9.6736,24800.0
2009-06-04 13:05:00,9.76,9.77,9.75,9.76,49200.0,9.6736,9.6835,9.6637,9.6736,49200.0
2009-06-04 13:10:00,9.76,9.76,9.75,9.75,84000.0,9.6736,9.6736,9.6637,9.6637,84000.0
2009-06-04 13:15:00,9.75,9.76,9.75,9.76,40000.0,9.6637,9.6736,9.6637,9.6736,40000.0
2009-06-04 13:20:00,9.76,9.76,9.75,9.75,168000.0,9.6736,9.6736,9.6637,9.6637,168000.0
2009-06-04 13:25:00,9.75,9.76,9.74,9.74,55600.0,9.6637,9.6736,9.6537,9.6537,55600.0
2009-06-04 13:30:00,9.74,9.77,9.74,9.77,57200.0,9.6537,9.6835,9.6537,9.6835,57200.0
2009-06-04 13:35:00,9.77,9.79,9.77,9.77,74800.0,9.6835,9.7033,9.6835,9.6835,74800.0
2009-06-04 13:40:00,9.77,9.78,9.76,9.77,31600.0,9.6835,9.6934,9.6736,9.6835,31600.0
2009-06-04 13:45:00,9.76,9.76,9.74,9.76,67600.0,9.6736,9.6736,9.6537,9.6736,67600.0
2009-06-04 13:50:00,9.76,9.76,9.74,9.74,58000.0,9.6736,9.6736,9.6537,9.6537,58000.0
2009-06-04 13:55:00,9.74,9.76,9.74,9.76,29200.0,9.6537,9.6736,9.6537,9.6736,29200.0
2009-06-04 14:00:00,9.76,9.76,9.74,9.74,48400.0,9.6736,9.6736,9.6537,9.6537,48400.0
2009-06-04 14:05:00,9.75,9.76,9.75,9.76,210000.0,9.6637,9.6736,9.6637,9.6736,210000.0
2009-06-04 14:10:00,9.75,9.76,9.74,9.74,74400.0,9.6637,9.6736,9.6537,9.6537,74400.0
2009-06-04 14:15:00,9.75,9.76,9.75,9.76,65600.0,9.6637,9.6736,9.6637,9.6736,65600.0
2009-06-04 14:20:00,9.76,9.77,9.75,9.77,194000.0,9.6736,9.6835,9.6637,9.6835,194000.0
2009-06-04 14:25:00,9.77,9.79,9.77,9.78,111200.0,9.6835,9.7033,9.6835,9.6934,111200.0
2009-06-04 14:30:00,9.79,9.8,9.79,9.79,216000.0,9.7033,9.7132,9.7033,9.7033,216000.0
2009-06-04 14:35:00,9.79,9.79,9.76,9.78,99600.0,9.7033,9.7033,9.6736,9.6934,99600.0
2009-06-04 14:40:00,9.78,9.8,9.76,9.78,245600.0,9.6934,9.7132,9.6736,9.6934,245600.0
2009-06-04 14:45:00,9.78,9.78,9.76,9.77,176800.0,9.6934,9.6934,9.6736,9.6835,176800.0
2009-06-04 14:50:00,9.77,9.78,9.75,9.76,348800.0,9.6835,9.6934,9.6637,9.6736,348800.0
2009-06-04 14:55:00,9.76,9.79,9.76,9.78,273200.0,9.6736,9.7033,9.6736,9.6934,273200.0
2009-06-04 15:00:00,9.78,9.78,9.76,9.77,202800.0,9.6934,9.6934,9.6736,9.6835,202800.0
2009-06-04 15:05:00,9.77,9.78,9.74,9.75,196400.0,9.6835,9.6934,9.6537,9.6637,196400.0
2009-06-04 15:10:00,9.75,9.79,9.75,9.78,144000.0,9.6637,9.7033,9.6637,9.6934,144000.0
2009-06-04 15:15:00,9.78,9.78,9.76,9.78,85200.0,9.6934,9.6934,9.6736,9.6934,85200.0
2009-06-04 15:20:00,9.78,9.81,9.78,9.8,222000.0,9.6934,9.7231,9.6934,9.7132,222000.0
2009-06-04 15:25:00,9.81,9.84,9.8,9.83,128400.0,9.7231,9.7529,9.7132,9.7429,128400.0
2009-06-04 15:30:00,9.83,9.84,9.8,9.84,93600.0,9.7429,9.7529,9.7132,9.7529,93600.0
2009-06-04 15:35:00,9.84,9.84,9.81,9.82,160800.0,9.7529,9.7529,9.7231,9.733,160800.0
2009-06-04 15:40:00,9.82,9.83,9.81,9.81,269200.0,9.733,9.7429,9.7231,9.7231,269200.0
2009-06-04 15:45:00,9.81,9.82,9.8,9.81,520800.0,9.7231,9.733,9.7132,9.7231,520800.0
2009-06-04 15:50:00,9.81,9.82,9.79,9.8,358000.0,9.7231,9.733,9.7033,9.7132,358000.0
2009-06-04 15:55:00,9.8,9.81,9.79,9.81,674800.0,9.7132,9.7231,9.7033,9.7231,674800.0
2009-06-05 09:30:00,9.92,9.92,9.86,9.86,126400.0,9.8322,9.8322,9.7727,9.7727,126400.0
2009-06-05 09:35:00,9.85,9.96,9.85,9.93,219200.0,9.7628,9.8718,9.7628,9.8421,219200.0
2009-06-05 09:40:00,9.93,9.97,9.88,9.94,215200.0,9.8421,9.8817,9.7925,9.852,215200.0
2009-06-05 09:45:00,9.94,9.94,9.83,9.87,153600.0,9.852,9.852,9.7429,9.7826,153600.0
2009-06-05 09:50:00,9.86,9.93,9.86,9.92,95200.0,9.7727,9.8421,9.7727,9.8322,95200.0
2009-06-05 09:55:00,9.92,9.94,9.89,9.93,152000.0,9.8322,9.852,9.8024,9.8421,152000.0
2009-06-05 10:00:00,9.93,9.94,9.91,9.94,111200.0,9.8421,9.852,9.8222,9.852,111200.0
2009-06-05 10:05:00,9.94,9.94,9.85,9.86,86400.0,9.852,9.852,9.7628,9.7727,86400.0
2009-06-05 10:10:00,9.85,9.88,9.83,9.87,114000.0,9.7628,9.7925,9.7429,9.7826,114000.0
2009-06-05 10:15:00,9.87,9.89,9.86,9.88,48800.0,9.7826,9.8024,9.7727,9.7925,48800.0
2009-06-05 10:20:00,9.88,9.92,9.88,9.91,122000.0,9.7925,9.8322,9.7925,9.8222,122000.0
2009-06-05 10:25:00,9.9,9.93,9.89,9.89,48800.0,9.8123,9.8421,9.8024,9.8024,48800.0
2009-06-05 10:30:00,9.89,9.94,9.87,9.9,138800.0,9.8024,9.852,9.7826,9.8123,138800.0
2009-06-05 10:35:00,9.89,9.97,9.89,9.95,115200.0,9.8024,9.8817,9.8024,9.8619,115200.0
2009-06-05 10:40:00,9.95,9.98,9.95,9.98,56400.0,9.8619,9.8916,9.8619,9.8916,56400.0
2009-06-05 10:45:00,9.98,10.0,9.96,9.97,175200.0,9.8916,9.9114,9.8718,9.8817,175200.0
2009-06-05 10:50:00,9.97,9.98,9.93,9.93,121600.0,9.8817,9.8916,9.8421,9.8421,121600.0
2009-06-05 10:55:00,9.93,9.94,9.9,9.94,153200.0,9.8421,9.852,9.8123,9.852,153200.0
2009-06-05 11:00:00,9.94,9.97,9.94,9.97,96000.0,9.852,9.8817,9.852,9.8817,96000.0
2009-06-05 11:05:00,9.96,9.97,9.94,9.95,157600.0,9.8718,9.8817,9.852,9.8619,157600.0
2009-06-05 11:10:00,9.95,9.95,9.9,9.91,103600.0,9.8619,9.8619,9.8123,9.8222,103600.0
2009-06-05 11:15:00,9.91,9.92,9.88,9.9,84800.0,9.8222,9.8322,9.7925,9.8123,84800.0
2009-06-05 11:20:00,9.9,9.92,9.89,9.89,96800.0,9.8123,9.8322,9.8024,9.8024,96800.0
2009-06-05 11:25:00,9.89,9.9,9.88,9.88,36000.0,9.8024,9.8123,9.7925,9.7925,36000.0
2009-06-05 11:30:00,9.88,9.9,9.87,9.88,180400.0,9.7925,9.8123,9.7826,9.7925,180400.0
2009-06-05 11:35:00,9.88,9.89,9.87,9.89,21200.0,9.7925,9.8024,9.7826,9.8024,21200.0
2009-06-05 11:40:00,9.88,9.94,9.88,9.94,31200.0,9.7925,9.852,9.7925,9.852,31200.0
2009-06-05 11:45:00,9.94,9.94,9.93,9.93,25600.0,9.852,9.852,9.8421,9.8421,25600.0
2009-06-05 11:50:00,9.93,9.95,9.91,9.95,82800.0,9.8421,9.8619,9.8222,9.8619,82800.0
2009-06-05 11:55:00,9.95,9.95,9.93,9.94,54400.0,9.8619,9.8619,9.8421,9.852,54400.0
2009-06-05 12:00:00,9.94,9.94,9.9,9.92,102000.0,9.852,9.852,9.8123,9.8322,102000.0
2009-06-05 12:05:00,9.92,9.94,9.9,9.94,133200.0,9.8322,9.852,9.8123,9.852,133200.0
2009-06-05 12:10:00,9.94,9.94,9.92,9.93,20800.0,9.852,9.852,9.8322,9.8421,20800.0
2009-06-05 12:15:00,9.93,9.96,9.93,9.95,51200.0,9.8421,9.8718,9.8421,9.8619,51200.0
2009-06-05 12:20:00,9.95,9.95,9.94,9.94,33200.0,9.8619,9.8619,9.852,9.852,33200.0
2009-06-05 12:25:00,9.94,9.98,9.94,9.97,49600.0,9.852,9.8916,9.852,9.8817,49600.0
2009-06-05 12:30:00,9.97,9.97,9.94,9.94,48000.0,9.8817,9.8817,9.852,9.852,48000.0
2009-06-05 12:35:00,9.94,9.96,9.94,9.96,29200.0,9.852,9.8718,9.852,9.8718,29200.0
2009-06-05 12:40:00,9.96,9.96,9.94,9.94,24800.0,9.8718,9.8718,9.852,9.852,24800.0
2009-06-05 12:45:00,9.94,9.95,9.93,9.94,28800.0,9.852,9.8619,9.8421,9.852,28800.0
2009-06-05 12:50:00,9.93,9.94,9.93,9.94,18800.0,9.8421,9.852,9.8421,9.852,18800.0
2009-06-05 12:55:00,9.93,9.94,9.92,9.92,139600.0,9.8421,9.852,9.8322,9.8322,139600.0
2009-06-05 13:00:00,9.92,9.93,9.92,9.92,85600.0,9.8322,9.8421,9.8322,9.8322,85600.0
2009-06-05 13:05:00,9.92,9.93,9.88,9.89,394400.0,9.8322,9.8421,9.7925,9.8024,394400.0
2009-06-05 13:10:00,9.89,9.89,9.88,9.88,156000.0,9.8024,9.8024,9.7925,9.7925,156000.0
2009-06-05 13:15:00,9.88,9.88,9.87,9.88,66000.0,9.7925,9.7925,9.7826,9.7925,66000.0
2009-06-05 13:20:00,9.87,9.88,9.86,9.87,55200.0,9.7826,9.7925,9.7727,9.7826,55200.0
2009-06-05 13:25:00,9.87,9.87,9.86,9.86,68400.0,9.7826,9.7826,9.7727,9.7727,68400.0
2009-06-05 13:30:00,9.86,9.87,9.86,9.87,877600.0,9.7727,9.7826,9.7727,9.7826,877600.0
2009-06-05 13:35:00,9.87,9.87,9.85,9.86,92800.0,9.7826,9.7826,9.7628,9.7727,92800.0
2009-06-05 13:40:00,9.86,9.87,9.86,9.86,180000.0,9.7727,9.7826,9.7727,9.7727,180000.0
2009-06-05 13:45:00,9.85,9.86,9.83,9.83,513600.0,9.7628,9.7727,9.7429,9.7429,513600.0
2009-06-05 13:50:00,9.84,9.87,9.83,9.87,164400.0,9.7529,9.7826,9.7429,9.7826,164400.0
2009-06-05 13:55:00,9.87,9.87,9.84,9.85,106400.0,9.7826,9.7826,9.7529,9.7628,106400.0
2009-06-05 14:00:00,9.85,9.85,9.83,9.84,176800.0,9.7628,9.7628,9.7429,9.7529,176800.0
2009-06-05 14:05:00,9.84,9.84,9.82,9.83,107600.0,9.7529,9.7529,9.733,9.7429,107600.0
2009-06-05 14:10:00,9.82,9.83,9.82,9.83,33600.0,9.733,9.7429,9.733,9.7429,33600.0
2009-06-05 14:15:00,9.82,9.83,9.82,9.83,189600.0,9.733,9.7429,9.733,9.7429,189600.0
2009-06-05 14:20:00,9.82,9.83,9.81,9.83,347200.0,9.733,9.7429,9.7231,9.7429,347200.0
2009-06-05 14:25:00,9.83,9.83,9.81,9.81,58000.0,9.7429,9.7429,9.7231,9.7231,58000.0
2009-06-05 14:30:00,9.81,9.81,9.79,9.8,49600.0,9.7231,9.7231,9.7033,9.7132,49600.0
2009-06-05 14:35:00,9.8,9.81,9.8,9.81,66000.0,9.7132,9.7231,9.7132,9.7231,66000.0
2009-06-05 14:40:00,9.8,9.81,9.8,9.81,76000.0,9.7132,9.7231,9.7132,9.7231,76000.0
2009-06-05 14:45:00,9.81,9.81,9.8,9.81,43200.0,9.7231,9.7231,9.7132,9.7231,43200.0
2009-06-05 14:50:00,9.81,9.81,9.8,9.81,55600.0,9.7231,9.7231,9.7132,9.7231,55600.0
2009-06-05 14:55:00,9.81,9.81,9.81,9.81,297600.0,9.7231,9.7231,9.7231,9.7231,297600.0
2009-06-05 15:00:00,9.81,9.81,9.8,9.81,79600.0,9.7231,9.7231,9.7132,9.7231,79600.0
2009-06-05 15:05:00,9.81,9.83,9.81,9.81,278400.0,9.7231,9.7429,9.7231,9.7231,278400.0
2009-06-05 15:10:00,9.81,9.83,9.81,9.82,79200.0,9.7231,9.7429,9.7231,9.733,79200.0
2009-06-05 15:15:00,9.81,9.82,9.81,9.82,58000.0,9.7231,9.733,9.7231,9.733,58000.0
2009-06-05 15:20:00,9.82,9.82,9.81,9.81,100800.0,9.733,9.733,9.7231,9.7231,100800.0
2009-06-05 15:25:00,9.81,9.81,9.79,9.79,78400.0,9.7231,9.7231,9.7033,9.7033,78400.0
2009-06-05 15:30:00,9.79,9.8,9.79,9.8,93600.0,9.7033,9.7132,9.7033,9.7132,93600.0
2009-06-05 15:35:00,9.8,9.82,9.8,9.81,840400.0,9.7132,9.733,9.7132,9.7231,840400.0
2009-06-05 15:40:00,9.82,9.83,9.81,9.81,266400.0,9.733,9.7429,9.7231,9.7231,266400.0
2009-06-05 15:45:00,9.81,9.83,9.77,9.78,157600.0,9.7231,9.7429,9.6835,9.6934,157600.0
2009-06-05 15:50:00,9.78,9.81,9.77,9.79,702800.0,9.6934,9.7231,9.6835,9.7033,702800.0
2009-06-05 15:55:00,9.8,9.81,9.79,9.79,627200.0,9.7132,9.7231,9.7033,9.7033,627200.0
2009-06-08 09:30:00,9.74,9.84,9.74,9.74,108800.0,9.6537,9.7529,9.6537,9.6537,108800.0
2009-06-08 09:35:00,9.75,9.75,9.65,9.67,97200.0,9.6637,9.6637,9.5645,9.5844,97200.0
2009-06-08 09:40:00,9.67,9.69,9.65,9.68,353600.0,9.5844,9.6042,9.5645,9.5943,353600.0
2009-06-08 09:45:00,9.68,9.68,9.63,9.63,241600.0,9.5943,9.5943,9.5447,9.5447,241600.0
2009-06-08 09:50:00,9.64,9.66,9.64,9.66,70800.0,9.5546,9.5745,9.5546,9.5745,70800.0
2009-06-08 09:55:00,9.66,9.66,9.65,9.65,41200.0,9.5745,9.5745,9.5645,9.5645,41200.0
2009-06-08 10:00:00,9.65,9.69,9.63,9.69,165600.0,9.5645,9.6042,9.5447,9.6042,165600.0
2009-06-08 10:05:00,9.68,9.7,9.67,9.68,76800.0,9.5943,9.6141,9.5844,9.5943,76800.0
2009-06-08 10:10:00,9.67,9.67,9.63,9.64,114400.0,9.5844,9.5844,9.5447,9.5546,114400.0
2009-06-08 10:15:00,9.64,9.64,9.62,9.62,83600.0,9.5546,9.5546,9.5348,9.5348,83600.0
2009-06-08 10:20:00,9.62,9.62,9.6,9.61,61600.0,9.5348,9.5348,9.515,9.5249,61600.0
2009-06-08 10:25:00,9.61,9.64,9.61,9.63,42800.0,9.5249,9.5546,9.5249,9.5447,42800.0
2009-06-08 10:30:00,9.63,9.65,9.62,9.62,276800.0,9.5447,9.5645,9.5348,9.5348,276800.0
2009-06-08 10:35:00,9.62,9.67,9.62,9.67,194400.0,9.5348,9.5844,9.5348,9.5844,194400.0
2009-06-08 10:40:00,9.68,9.7,9.67,9.69,58800.0,9.5943,9.6141,9.5844,9.6042,58800.0
2009-06-08 10:45:00,9.69,9.7,9.65,9.65,238000.0,9.6042,9.6141,9.5645,9.5645,238000.0
2009-06-08 10:50:00,9.66,9.68,9.63,9.66,253600.0,9.5745,9.5943,9.5447,9.5745,253600.0
2009-06-08 10:55:00,9.66,9.69,9.65,9.69,134000.0,9.5745,9.6042,9.5645,9.6042,134000.0
2009-06-08 11:00:00,9.69,9.7,9.69,9.69,234000.0,9.6042,9.6141,9.6042,9.6042,234000.0
2009-06-08 11:05:00,9.7,9.7,9.67,9.68,52400.0,9.6141,9.6141,9.5844,9.5943,52400.0
2009-06-08 11:10:00,9.67,9.69,9.67,9.69,108000.0,9.5844,9.6042,9.5844,9.6042,108000.0
2009-06-08 11:15:00,9.69,9.69,9.67,9.68,449200.0,9.6042,9.6042,9.5844,9.5943,449200.0
2009-06-08 11:20:00,9.68,9.69,9.68,9.69,78800.0,9.5943,9.6042,9.5943,9.6042,78800.0
2009-06-08 11:25:00,9.68,9.69,9.68,9.68,81600.0,9.5943,9.6042,9.5943,9.5943,81600.0
2009-06-08 11:30:00,9.68,9.7,9.68,9.69,50000.0,9.5943,9.6141,9.5943,9.6042,50000.0
2009-06-08 11:35:00,9.68,9.69,9.68,9.69,26400.0,9.5943,9.6042,9.5943,9.6042,26400.0
2009-06-08 11:40:00,9.69,9.69,9.66,9.67,243200.0,9.6042,9.6042,9.5745,9.5844,243200.0
2009-06-08 11:45:00,9.67,9.67,9.65,9.65,355200.0,9.5844,9.5844,9.5645,9.5645,355200.0
2009-06-08 11:50:00,9.65,9.66,9.63,9.63,122800.0,9.5645,9.5745,9.5447,9.5447,122800.0
2009-06-08 11:55:00,9.63,9.66,9.63,9.65,34000.0,9.5447,9.5745,9.5447,9.5645,34000.0
2009-06-08 12:00:00,9.66,9.66,9.65,9.65,37200.0,9.5745,9.5745,9.5645,9.5645,37200.0
2009-06-08 12:05:00,9.66,9.66,9.65,9.66,88400.0,9.5745,9.5745,9.5645,9.5745,88400.0
2009-06-08 12:10:00,9.66,9.67,9.63,9.64,266000.0,9.5745,9.5844,9.5447,9.5546,266000.0
2009-06-08 12:15:00,9.64,9.65,9.63,9.63,65600.0,9.5546,9.5645,9.5447,9.5447,65600.0
2009-06-08 12:20:00,9.63,9.64,9.62,9.63,26800.0,9.5447,9.5546,9.5348,9.5447,26800.0
2009-06-08 12:25:00,9.63,9.64,9.63,9.63,12800.0,9.5447,9.5546,9.5447,9.5447,12800.0
2009-06-08 12:30:00,9.63,9.63,9.62,9.63,262000.0,9.5447,9.5447,9.5348,9.5447,262000.0
2009-06-08 12:35:00,9.63,9.67,9.63,9.66,23200.0,9.5447,9.5844,9.5447,9.5745,23200.0
2009-06-08 12:40:00,9.67,9.67,9.66,9.67,54000.0,9.5844,9.5844,9.5745,9.5844,54000.0
2009-06-08 12:45:00,9.66,9.66,9.65,9.65,20800.0,9.5745,9.5745,9.5645,9.5645,20800.0
2009-06-08 12:50:00,9.65,9.65,9.63,9.63,47200.0,9.5645,9.5645,9.5447,9.5447,47200.0
2009-06-08 12:55:00,9.63,9.64,9.63,9.63,251600.0,9.5447,9.5546,9.5447,9.5447,251600.0
2009-06-08 13:00:00,9.63,9.64,9.62,9.62,268000.0,9.5447,9.5546,9.5348,9.5348,268000.0
2009-06-08 13:05:00,9.62,9.63,9.62,9.63,24800.0,9.5348,9.5447,9.5348,9.5447,24800.0
2009-06-08 13:10:00,9.63,9.63,9.63,9.63,32800.0,9.5447,9.5447,9.5447,9.5447,32800.0
2009-06-08 13:15:00,9.63,9.63,9.63,9.63,35200.0,9.5447,9.5447,9.5447,9.5447,35200.0
2009-06-08 13:20:00,9.63,9.63,9.63,9.63,82400.0,9.5447,9.5447,9.5447,9.5447,82400.0
2009-06-08 13:25:00,9.63,9.63,9.63,9.63,78400.0,9.5447,9.5447,9.5447,9.5447,78400.0
2009-06-08 13:30:00,9.63,9.63,9.62,9.62,78800.0,9.5447,9.5447,9.5348,9.5348,78800.0
2009-06-08 13:35:00,9.62,9.63,9.62,9.63,21600.0,9.5348,9.5447,9.5348,9.5447,21600.0
2009-06-08 13:40:00,9.63,9.63,9.62,9.63,73600.0,9.5447,9.5447,9.5348,9.5447,73600.0
2009-06-08 13:45:00,9.63,9.66,9.63,9.65,45200.0,9.5447,9.5745,9.5447,9.5645,45200.0
2009-06-08 13:50:00,9.65,9.65,9.63,9.64,23600.0,9.5645,9.5645,9.5447,9.5546,23600.0
2009-06-08 13:55:00,9.63,9.65,9.63,9.64,8400.0,9.5447,9.5645,9.5447,9.5546,8400.0
2009-06-08 14:00:00,9.65,9.66,9.65,9.65,22000.0,9.5645,9.5745,9.5645,9.5645,22000.0
2009-06-08 14:05:00,9.65,9.65,9.64,9.64,57200.0,9.5645,9.5645,9.5546,9.5546,57200.0
2009-06-08 14:10:00,9.64,9.66,9.64,9.65,28400.0,9.5546,9.5745,9.5546,9.5645,28400.0
2009-06-08 14:15:00,9.65,9.65,9.65,9.65,28400.0,9.5645,9.5645,9.5645,9.5645,28400.0
2009-06-08 14:20:00,9.65,9.66,9.64,9.66,54400.0,9.5645,9.5745,9.5546,9.5745,54400.0
2009-06-08 14:25:00,9.65,9.66,9.65,9.65,38400.0,9.5645,9.5745,9.5645,9.5645,38400.0
2009-06-08 14:30:00,9.66,9.67,9.65,9.65,49200.0,9.5745,9.5844,9.5645,9.5645,49200.0
2009-06-08 14:35:00,9.65,9.66,9.64,9.66,30000.0,9.5645,9.5745,9.5546,9.5745,30000.0
2009-06-08 14:40:00,9.66,9.67,9.65,9.65,62000.0,9.5745,9.5844,9.5645,9.5645,62000.0
2009-06-08 14:45:00,9.65,9.66,9.65,9.65,37600.0,9.5645,9.5745,9.5645,9.5645,37600.0
2009-06-08 14:50:00,9.66,9.66,9.65,9.65,60800.0,9.5745,9.5745,9.5645,9.5645,60800.0
2009-06-08 14:55:00,9.65,9.66,9.65,9.65,48000.0,9.5645,9.5745,9.5645,9.5645,48000.0
2009-06-08 15:00:00,9.66,9.67,9.65,9.65,98800.0,9.5745,9.5844,9.5645,9.5645,98800.0
2009-06-08 15:05:00,9.66,9.67,9.64,9.66,58400.0,9.5745,9.5844,9.5546,9.5745,58400.0
2009-06-08 15:10:00,9.66,9.66,9.65,9.65,58800.0,9.5745,9.5745,9.5645,9.5645,58800.0
2009-06-08 15:15:00,9.65,9.69,9.65,9.67,202800.0,9.5645,9.6042,9.5645,9.5844,202800.0
2009-06-08 15:20:00,9.67,9.71,9.67,9.69,264800.0,9.5844,9.624,9.5844,9.6042,264800.0
2009-06-08 15:25:00,9.7,9.7,9.69,9.7,109200.0,9.6141,9.6141,9.6042,9.6141,109200.0
2009-06-08 15:30:00,9.7,9.71,9.7,9.71,770000.0,9.6141,9.624,9.6141,9.624,770000.0
2009-06-08 15:35:00,9.71,9.72,9.68,9.68,255600.0,9.624,9.6339,9.5943,9.5943,255600.0
2009-06-08 15:40:00,9.68,9.69,9.68,9.68,214800.0,9.5943,9.6042,9.5943,9.5943,214800.0
2009-06-08 15:45:00,9.68,9.69,9.68,9.69,201200.0,9.5943,9.6042,9.5943,9.6042,201200.0
2009-06-08 15:50:00,9.69,9.69,9.68,9.68,196400.0,9.6042,9.6042,9.5943,9.5943,196400.0
2009-06-08 15:55:00,9.68,9.69,9.65,9.66,400400.0,9.5943,9.6042,9.5645,9.5745,400400.0
2009-06-09 09:30:00,9.75,9.75,9.7,9.72,81600.0,9.6637,9.6637,9.6141,9.6339,81600.0
2009-06-09 09:35:00,9.72,9.75,9.68,9.72,647200.0,9.6339,9.6637,9.5943,9.6339,647200.0
2009-06-09 09:40:00,9.71,9.78,9.69,9.74,157600.0,9.624,9.6934,9.6042,9.6537,157600.0
2009-06-09 09:45:00,9.75,9.87,9.74,9.8,182000.0,9.6637,9.7826,9.6537,9.7132,182000.0
2009-06-09 09:50:00,9.8,9.82,9.78,9.82,137200.0,9.7132,9.733,9.6934,9.733,137200.0
2009-06-09 09:55:00,9.82,9.83,9.76,9.77,102000.0,9.733,9.7429,9.6736,9.6835,102000.0
2009-06-09 10:00:00,9.77,9.8,9.76,9.79,117200.0,9.6835,9.7132,9.6736,9.7033,117200.0
2009-06-09 10:05:00,9.78,9.79,9.76,9.78,62400.0,9.6934,9.7033,9.6736,9.6934,62400.0
2009-06-09 10:10:00,9.77,9.8,9.77,9.78,62400.0,9.6835,9.7132,9.6835,9.6934,62400.0
2009-06-09 10:15:00,9.78,9.78,9.74,9.75,81600.0,9.6934,9.6934,9.6537,9.6637,81600.0
2009-06-09 10:20:00,9.76,9.77,9.72,9.72,82000.0,9.6736,9.6835,9.6339,9.6339,82000.0
2009-06-09 10:25:00,9.72,9.75,9.71,9.75,75200.0,9.6339,9.6637,9.624,9.6637,75200.0
2009-06-09 10:30:00,9.75,9.78,9.75,9.77,39600.0,9.6637,9.6934,9.6637,9.6835,39600.0
2009-06-09 10:35:00,9.77,9.77,9.76,9.77,17600.0,9.6835,9.6835,9.6736,9.6835,17600.0
2009-06-09 10:40:00,9.77,9.78,9.77,9.78,62800.0,9.6835,9.6934,9.6835,9.6934,62800.0
2009-06-09 10:45:00,9.78,9.78,9.74,9.74,34000.0,9.6934,9.6934,9.6537,9.6537,34000.0
2009-06-09 10:50:00,9.74,9.76,9.73,9.75,202000.0,9.6537,9.6736,9.6438,9.6637,202000.0
2009-06-09 10:55:00,9.75,9.77,9.75,9.77,16800.0,9.6637,9.6835,9.6637,9.6835,16800.0
2009-06-09 11:00:00,9.77,9.77,9.74,9.75,43200.0,9.6835,9.6835,9.6537,9.6637,43200.0
2009-06-09 11:05:00,9.75,9.76,9.74,9.75,78400.0,9.6637,9.6736,9.6537,9.6637,78400.0
2009-06-09 11:10:00,9.76,9.77,9.76,9.77,30000.0,9.6736,9.6835,9.6736,9.6835,30000.0
2009-06-09 11:15:00,9.77,9.77,9.76,9.76,32000.0,9.6835,9.6835,9.6736,9.6736,32000.0
2009-06-09 11:20:00,9.77,9.77,9.76,9.76,31600.0,9.6835,9.6835,9.6736,9.6736,31600.0
2009-06-09 11:25:00,9.77,9.78,9.76,9.77,26000.0,9.6835,9.6934,9.6736,9.6835,26000.0
2009-06-09 11:30:00,9.77,9.78,9.76,9.77,38400.0,9.6835,9.6934,9.6736,9.6835,38400.0
2009-06-09 11:35:00,9.77,9.78,9.76,9.77,40400.0,9.6835,9.6934,9.6736,9.6835,40400.0
2009-06-09 11:40:00,9.77,9.78,9.77,9.77,14800.0,9.6835,9.6934,9.6835,9.6835,14800.0
2009-06-09 11:45:00,9.78,9.78,9.77,9.78,46000.0,9.6934,9.6934,9.6835,9.6934,46000.0
2009-06-09 11:50:00,9.78,9.78,9.77,9.78,48000.0,9.6934,9.6934,9.6835,9.6934,48000.0
2009-06-09 11:55:00,9.79,9.79,9.78,9.78,24400.0,9.7033,9.7033,9.6934,9.6934,24400.0
2009-06-09 12:00:00,9.78,9.79,9.78,9.79,53600.0,9.6934,9.7033,9.6934,9.7033,53600.0
2009-06-09 12:05:00,9.79,9.81,9.78,9.8,92800.0,9.7033,9.7231,9.6934,9.7132,92800.0
2009-06-09 12:10:00,9.8,9.81,9.79,9.8,19200.0,9.7132,9.7231,9.7033,9.7132,19200.0
2009-06-09 12:15:00,9.79,9.81,9.79,9.81,33200.0,9.7033,9.7231,9.7033,9.7231,33200.0
2009-06-09 12:20:00,9.8,9.83,9.8,9.82,58800.0,9.7132,9.7429,9.7132,9.733,58800.0
2009-06-09 12:25:00,9.82,9.84,9.81,9.84,22800.0,9.733,9.7529,9.7231,9.7529,22800.0
2009-06-09 12:30:00,9.84,9.85,9.84,9.85,25200.0,9.7529,9.7628,9.7529,9.7628,25200.0
2009-06-09 12:35:00,9.85,9.85,9.84,9.84,28800.0,9.7628,9.7628,9.7529,9.7529,28800.0
2009-06-09 12:40:00,9.84,9.84,9.81,9.82,44800.0,9.7529,9.7529,9.7231,9.733,44800.0
2009-06-09 12:45:00,9.82,9.85,9.81,9.85,84800.0,9.733,9.7628,9.7231,9.7628,84800.0
2009-06-09 12:50:00,9.85,9.86,9.84,9.85,101600.0,9.7628,9.7727,9.7529,9.7628,101600.0
2009-06-09 12:55:00,9.86,9.87,9.86,9.86,68800.0,9.7727,9.7826,9.7727,9.7727,68800.0
2009-06-09 13:00:00,9.86,9.88,9.86,9.88,100000.0,9.7727,9.7925,9.7727,9.7925,100000.0
2009-06-09 13:05:00,9.88,9.88,9.86,9.88,40000.0,9.7925,9.7925,9.7727,9.7925,40000.0
2009-06-09 13:10:00,9.88,9.88,9.84,9.86,56000.0,9.7925,9.7925,9.7529,9.7727,56000.0
2009-06-09 13:15:00,9.85,9.86,9.85,9.85,44000.0,9.7628,9.7727,9.7628,9.7628,44000.0
2009-06-09 13:20:00,9.85,9.85,9.84,9.85,86000.0,9.7628,9.7628,9.7529,9.7628,86000.0
2009-06-09 13:25:00,9.85,9.86,9.85,9.86,44000.0,9.7628,9.7727,9.7628,9.7727,44000.0
2009-06-09 13:30:00,9.86,9.87,9.85,9.87,59200.0,9.7727,9.7826,9.7628,9.7826,59200.0
2009-06-09 13:35:00,9.87,9.89,9.85,9.89,140000.0,9.7826,9.8024,9.7628,9.8024,140000.0
2009-06-09 13:40:00,9.89,9.9,9.87,9.88,52800.0,9.8024,9.8123,9.7826,9.7925,52800.0
2009-06-09 13:45:00,9.88,9.9,9.88,9.89,139600.0,9.7925,9.8123,9.7925,9.8024,139600.0
2009-06-09 13:50:00,9.89,9.92,9.89,9.91,125200.0,9.8024,9.8322,9.8024,9.8222,125200.0
2009-06-09 13:55:00,9.92,9.93,9.91,9.92,57200.0,9.8322,9.8421,9.8222,9.8322,57200.0
2009-06-09 14:00:00,9.92,9.95,9.92,9.95,147600.0,9.8322,9.8619,9.8322,9.8619,147600.0
2009-06-09 14:05:00,9.95,9.95,9.93,9.94,76800.0,9.8619,9.8619,9.8421,9.852,76800.0
2009-06-09 14:10:00,9.94,9.96,9.94,9.96,89600.0,9.852,9.8718,9.852,9.8718,89600.0
2009-06-09 14:15:00,9.96,9.98,9.96,9.98,109600.0,9.8718,9.8916,9.8718,9.8916,109600.0
2009-06-09 14:20:00,9.99,9.99,9.94,9.95,108800.0,9.9015,9.9015,9.852,9.8619,108800.0
2009-06-09 14:25:00,9.96,9.96,9.94,9.96,46800.0,9.8718,9.8718,9.852,9.8718,46800.0
2009-06-09 14:30:00,9.96,9.97,9.95,9.96,55200.0,9.8718,9.8817,9.8619,9.8718,55200.0
2009-06-09 14:35:00,9.96,9.97,9.95,9.96,37600.0,9.8718,9.8817,9.8619,9.8718,37600.0
2009-06-09 14:40:00,9.96,9.97,9.93,9.93,62800.0,9.8718,9.8817,9.8421,9.8421,62800.0
2009-06-09 14:45:00,9.93,9.95,9.93,9.94,54800.0,9.8421,9.8619,9.8421,9.852,54800.0
2009-06-09 14:50:00,9.94,9.95,9.92,9.92,46800.0,9.852,9.8619,9.8322,9.8322,46800.0
2009-06-09 14:55:00,9.92,9.94,9.91,9.94,58800.0,9.8322,9.852,9.8222,9.852,58800.0
2009-06-09 15:00:00,9.94,9.95,9.92,9.92,71200.0,9.852,9.8619,9.8322,9.8322,71200.0
2009-06-09 15:05:00,9.92,9.94,9.91,9.92,605200.0,9.8322,9.852,9.8222,9.8322,605200.0
2009-06-09 15:10:00,9.92,9.93,9.92,9.93,598000.0,9.8322,9.8421,9.8322,9.8421,598000.0
2009-06-09 15:15:00,9.93,9.96,9.92,9.94,170000.0,9.8421,9.8718,9.8322,9.852,170000.0
2009-06-09 15:20:00,9.94,9.94,9.92,9.92,145600.0,9.852,9.852,9.8322,9.8322,145600.0
2009-06-09 15:25:00,9.93,9.94,9.92,9.93,112800.0,9.8421,9.852,9.8322,9.8421,112800.0
2009-06-09 15:30:00,9.93,9.94,9.92,9.93,68000.0,9.8421,9.852,9.8322,9.8421,68000.0
2009-06-09 15:35:00,9.93,9.95,9.93,9.94,140000.0,9.8421,9.8619,9.8421,9.852,140000.0
2009-06-09 15:40:00,9.94,9.94,9.92,9.93,184000.0,9.852,9.852,9.8322,9.8421,184000.0
2009-06-09 15:45:00,9.93,9.93,9.9,9.9,195200.0,9.8421,9.8421,9.8123,9.8123,195200.0
2009-06-09 15:50:00,9.9,9.91,9.9,9.9,234000.0,9.8123,9.8222,9.8123,9.8123,234000.0
2009-06-09 15:55:00,9.89,9.9,9.87,9.88,511200.0,9.8024,9.8123,9.7826,9.7925,511200.0
2009-06-10 09:30:00,10.0,10.0,9.94,9.94,49200.0,9.9114,9.9114,9.852,9.852,49200.0
2009-06-10 09:35:00,9.94,9.96,9.9,9.95,132800.0,9.852,9.8718,9.8123,9.8619,132800.0
2009-06-10 09:40:00,9.97,9.97,9.95,9.97,109600.0,9.8817,9.8817,9.8619,9.8817,109600.0
2009-06-10 09:45:00,9.97,9.98,9.95,9.95,172800.0,9.8817,9.8916,9.8619,9.8619,172800.0
2009-06-10 09:50:00,9.95,10.02,9.95,9.99,460000.0,9.8619,9.9313,9.8619,9.9015,460000.0
2009-06-10 09:55:00,9.99,10.05,9.97,10.03,144400.0,9.9015,9.961,9.8817,9.9412,144400.0
2009-06-10 10:00:00,10.02,10.03,9.98,9.99,222800.0,9.9313,9.9412,9.8916,9.9015,222800.0
2009-06-10 10:05:00,9.99,10.02,9.97,10.01,99200.0,9.9015,9.9313,9.8817,9.9214,99200.0
2009-06-10 10:10:00,10.02,10.02,9.99,10.0,103200.0,9.9313,9.9313,9.9015,9.9114,103200.0
2009-06-10 10:15:00,10.0,10.03,9.99,9.99,102400.0,9.9114,9.9412,9.9015,9.9015,102400.0
2009-06-10 10:20:00,9.99,10.01,9.99,9.99,40400.0,9.9015,9.9214,9.9015,9.9015,40400.0
2009-06-10 10:25:00,9.99,10.01,9.97,9.97,356000.0,9.9015,9.9214,9.8817,9.8817,356000.0
2009-06-10 10:30:00,9.97,9.99,9.95,9.96,554000.0,9.8817,9.9015,9.8619,9.8718,554000.0
2009-06-10 10:35:00,9.97,10.0,9.95,9.99,293600.0,9.8817,9.9114,9.8619,9.9015,293600.0
2009-06-10 10:40:00,9.99,10.02,9.99,10.01,82400.0,9.9015,9.9313,9.9015,9.9214,82400.0
2009-06-10 10:45:00,10.0,10.0,9.94,9.96,209200.0,9.9114,9.9114,9.852,9.8718,209200.0
2009-06-10 10:50:00,9.96,9.97,9.94,9.97,282400.0,9.8718,9.8817,9.852,9.8817,282400.0
2009-06-10 10:55:00,9.97,9.99,9.97,9.97,86000.0,9.8817,9.9015,9.8817,9.8817,86000.0
2009-06-10 11:00:00,9.98,9.99,9.96,9.99,126400.0,9.8916,9.9015,9.8718,9.9015,126400.0
2009-06-10 11:05:00,9.98,9.99,9.96,9.98,195600.0,9.8916,9.9015,9.8718,9.8916,195600.0
2009-06-10 11:10:00,9.98,9.99,9.97,9.98,79200.0,9.8916,9.9015,9.8817,9.8916,79200.0
2009-06-10 11:15:00,9.97,9.98,9.97,9.98,130800.0,9.8817,9.8916,9.8817,9.8916,130800.0
2009-06-10 11:20:00,9.98,9.99,9.97,9.98,174800.0,9.8916,9.9015,9.8817,9.8916,174800.0
2009-06-10 11:25:00,9.98,9.99,9.97,9.97,60400.0,9.8916,9.9015,9.8817,9.8817,60400.0
2009-06-10 11:30:00,9.97,9.97,9.97,9.97,48800.0,9.8817,9.8817,9.8817,9.8817,48800.0
2009-06-10 11:35:00,9.97,9.99,9.97,9.99,55200.0,9.8817,9.9015,9.8817,9.9015,55200.0
2009-06-10 11:40:00,10.0,10.03,9.99,10.02,130000.0,9.9114,9.9412,9.9015,9.9313,130000.0
2009-06-10 11:45:00,10.02,10.02,10.01,10.01,16800.0,9.9313,9.9313,9.9214,9.9214,16800.0
2009-06-10 11:50:00,10.02,10.03,10.01,10.03,47600.0,9.9313,9.9412,9.9214,9.9412,47600.0
2009-06-10 11:55:00,10.03,10.03,10.01,10.01,53600.0,9.9412,9.9412,9.9214,9.9214,53600.0
2009-06-10 12:00:00,10.01,10.01,9.99,9.99,122400.0,9.9214,9.9214,9.9015,9.9015,122400.0
2009-06-10 12:05:00,9.99,10.0,9.97,9.97,140800.0,9.9015,9.9114,9.8817,9.8817,140800.0
2009-06-10 12:10:00,9.97,9.97,9.97,9.97,770000.0,9.8817,9.8817,9.8817,9.8817,770000.0
2009-06-10 12:15:00,9.97,9.98,9.96,9.97,599600.0,9.8817,9.8916,9.8718,9.8817,599600.0
2009-06-10 12:20:00,9.97,9.99,9.97,9.98,286800.0,9.8817,9.9015,9.8817,9.8916,286800.0
2009-06-10 12:25:00,9.97,10.01,9.97,10.01,86400.0,9.8817,9.9214,9.8817,9.9214,86400.0
2009-06-10 12:30:00,10.01,10.02,9.99,10.0,64000.0,9.9214,9.9313,9.9015,9.9114,64000.0
2009-06-10 12:35:00,10.0,10.0,9.99,9.99,62800.0,9.9114,9.9114,9.9015,9.9015,62800.0
2009-06-10 12:40:00,9.99,9.99,9.97,9.98,96800.0,9.9015,9.9015,9.8817,9.8916,96800.0
2009-06-10 12:45:00,9.98,9.98,9.96,9.97,496400.0,9.8916,9.8916,9.8718,9.8817,496400.0
2009-06-10 12:50:00,9.97,9.97,9.96,9.97,135600.0,9.8817,9.8817,9.8718,9.8817,135600.0
2009-06-10 12:55:00,9.97,9.97,9.95,9.96,402800.0,9.8817,9.8817,9.8619,9.8718,402800.0
2009-06-10 13:00:00,9.96,9.97,9.94,9.95,440000.0,9.8718,9.8817,9.852,9.8619,440000.0
2009-06-10 13:05:00,9.95,9.95,9.93,9.94,365200.0,9.8619,9.8619,9.8421,9.852,365200.0
2009-06-10 13:10:00,9.94,9.95,9.94,9.94,54800.0,9.852,9.8619,9.852,9.852,54800.0
2009-06-10 13:15:00,9.94,9.94,9.93,9.93,106400.0,9.852,9.852,9.8421,9.8421,106400.0
2009-06-10 13:20:00,9.93,9.93,9.93,9.93,282800.0,9.8421,9.8421,9.8421,9.8421,282800.0
2009-06-10 13:25:00,9.93,9.93,9.93,9.93,144000.0,9.8421,9.8421,9.8421,9.8421,144000.0
2009-06-10 13:30:00,9.93,9.93,9.88,9.91,298000.0,9.8421,9.8421,9.7925,9.8222,298000.0
2009-06-10 13:35:00,9.91,9.91,9.85,9.85,297200.0,9.8222,9.8222,9.7628,9.7628,297200.0
2009-06-10 13:40:00,9.86,9.87,9.85,9.86,222800.0,9.7727,9.7826,9.7628,9.7727,222800.0
2009-06-10 13:45:00,9.86,9.87,9.86,9.87,76000.0,9.7727,9.7826,9.7727,9.7826,76000.0
2009-06-10 13:50:00,9.88,9.91,9.88,9.9,242400.0,9.7925,9.8222,9.7925,9.8123,242400.0
2009-06-10 13:55:00,9.9,9.92,9.9,9.91,69600.0,9.8123,9.8322,9.8123,9.8222,69600.0
2009-06-10 14:00:00,9.91,9.92,9.9,9.91,89200.0,9.8222,9.8322,9.8123,9.8222,89200.0
2009-06-10 14:05:00,9.91,9.93,9.9,9.93,78000.0,9.8222,9.8421,9.8123,9.8421,78000.0
2009-06-10 14:10:00,9.93,9.97,9.93,9.96,216400.0,9.8421,9.8817,9.8421,9.8718,216400.0
2009-06-10 14:15:00,9.95,9.95,9.94,9.94,73200.0,9.8619,9.8619,9.852,9.852,73200.0
2009-06-10 14:20:00,9.95,9.96,9.94,9.94,61600.0,9.8619,9.8718,9.852,9.852,61600.0
2009-06-10 14:25:00,9.94,9.96,9.93,9.95,87200.0,9.852,9.8718,9.8421,9.8619,87200.0
2009-06-10 14:30:00,9.95,9.96,9.93,9.95,111600.0,9.8619,9.8718,9.8421,9.8619,111600.0
2009-06-10 14:35:00,9.95,9.99,9.95,9.99,167600.0,9.8619,9.9015,9.8619,9.9015,167600.0
2009-06-10 14:40:00,9.99,10.0,9.98,9.99,265200.0,9.9015,9.9114,9.8916,9.9015,265200.0
2009-06-10 14:45:00,9.99,10.01,9.98,9.98,153200.0,9.9015,9.9214,9.8916,9.8916,153200.0
2009-06-10 14:50:00,9.98,10.01,9.96,9.99,189200.0,9.8916,9.9214,9.8718,9.9015,189200.0
2009-06-10 14:55:00,9.99,10.01,9.97,9.97,150000.0,9.9015,9.9214,9.8817,9.8817,150000.0
2009-06-10 15:00:00,9.97,9.97,9.95,9.96,80800.0,9.8817,9.8817,9.8619,9.8718,80800.0
2009-06-10 15:05:00,9.95,9.96,9.94,9.95,68400.0,9.8619,9.8718,9.852,9.8619,68400.0
2009-06-10 15:10:00,9.95,9.97,9.94,9.95,516000.0,9.8619,9.8817,9.852,9.8619,516000.0
2009-06-10 15:15:00,9.96,9.96,9.92,9.93,164000.0,9.8718,9.8718,9.8322,9.8421,164000.0
2009-06-10 15:20:00,9.93,9.97,9.93,9.95,106000.0,9.8421,9.8817,9.8421,9.8619,106000.0
2009-06-10 15:25:00,9.96,9.96,9.94,9.95,119600.0,9.8718,9.8718,9.852,9.8619,119600.0
2009-06-10 15:30:00,9.95,9.99,9.94,9.97,362400.0,9.8619,9.9015,9.852,9.8817,362400.0
2009-06-10 15:35:00,9.97,9.99,9.97,9.99,158800.0,9.8817,9.9015,9.8817,9.9015,158800.0
2009-06-10 15:40:00,9.99,10.01,9.98,10.01,110000.0,9.9015,9.9214,9.8916,9.9214,110000.0
2009-06-10 15:45:00,10.01,10.02,9.99,10.0,194800.0,9.9214,9.9313,9.9015,9.9114,194800.0
2009-06-10 15:50:00,9.99,10.0,9.97,9.99,289600.0,9.9015,9.9114,9.8817,9.9015,289600.0
2009-06-10 15:55:00,9.99,10.01,9.97,9.99,752400.0,9.9015,9.9214,9.8817,9.9015,752400.0
2009-06-11 09:30:00,10.0,10.09,10.0,10.09,220000.0,9.9114,10.0006,9.9114,10.0006,220000.0
2009-06-11 09:35:00,10.09,10.1,10.05,10.08,331600.0,10.0006,10.0106,9.961,9.9907,331600.0
2009-06-11 09:40:00,10.08,10.1,10.06,10.09,319200.0,9.9907,10.0106,9.9709,10.0006,319200.0
2009-06-11 09:45:00,10.09,10.18,10.09,10.18,484800.0,10.0006,10.0898,10.0006,10.0898,484800.0
2009-06-11 09:50:00,10.18,10.2,10.18,10.2,230000.0,10.0898,10.1097,10.0898,10.1097,230000.0
2009-06-11 09:55:00,10.21,10.21,10.2,10.2,154000.0,10.1196,10.1196,10.1097,10.1097,154000.0
2009-06-11 10:00:00,10.2,10.23,10.18,10.21,96000.0,10.1097,10.1394,10.0898,10.1196,96000.0
2009-06-11 10:05:00,10.21,10.27,10.21,10.24,329600.0,10.1196,10.1791,10.1196,10.1493,329600.0
2009-06-11 10:10:00,10.25,10.27,10.24,10.27,84800.0,10.1592,10.1791,10.1493,10.1791,84800.0
2009-06-11 10:15:00,10.27,10.3,10.26,10.27,132000.0,10.1791,10.2088,10.1691,10.1791,132000.0
2009-06-11 10:20:00,10.27,10.28,10.22,10.24,60800.0,10.1791,10.189,10.1295,10.1493,60800.0
2009-06-11 10:25:00,10.25,10.25,10.22,10.24,23600.0,10.1592,10.1592,10.1295,10.1493,23600.0
2009-06-11 10:30:00,10.24,10.26,10.22,10.23,89600.0,10.1493,10.1691,10.1295,10.1394,89600.0
2009-06-11 10:35:00,10.23,10.28,10.23,10.27,95600.0,10.1394,10.189,10.1394,10.1791,95600.0
2009-06-11 10:40:00,10.27,10.31,10.26,10.29,138800.0,10.1791,10.2187,10.1691,10.1989,138800.0
2009-06-11 10:45:00,10.29,10.31,10.29,10.31,218400.0,10.1989,10.2187,10.1989,10.2187,218400.0
2009-06-11 10:50:00,10.31,10.34,10.31,10.33,95600.0,10.2187,10.2484,10.2187,10.2385,95600.0
2009-06-11 10:55:00,10.33,10.33,10.29,10.3,78800.0,10.2385,10.2385,10.1989,10.2088,78800.0
2009-06-11 11:00:00,10.3,10.3,10.29,10.29,54000.0,10.2088,10.2088,10.1989,10.1989,54000.0
2009-06-11 11:05:00,10.3,10.3,10.27,10.28,60400.0,10.2088,10.2088,10.1791,10.189,60400.0
2009-06-11 11:10:00,10.29,10.3,10.28,10.29,51200.0,10.1989,10.2088,10.189,10.1989,51200.0
2009-06-11 11:15:00,10.29,10.31,10.28,10.31,46000.0,10.1989,10.2187,10.189,10.2187,46000.0
2009-06-11 11:20:00,10.31,10.31,10.29,10.3,47600.0,10.2187,10.2187,10.1989,10.2088,47600.0
2009-06-11 11:25:00,10.3,10.31,10.29,10.3,96000.0,10.2088,10.2187,10.1989,10.2088,96000.0
2009-06-11 11:30:00,10.3,10.32,10.3,10.3,65200.0,10.2088,10.2286,10.2088,10.2088,65200.0
2009-06-11 11:35:00,10.3,10.3,10.27,10.29,52400.0,10.2088,10.2088,10.1791,10.1989,52400.0
2009-06-11 11:40:00,10.29,10.3,10.27,10.28,36000.0,10.1989,10.2088,10.1791,10.189,36000.0
2009-06-11 11:45:00,10.28,10.28,10.27,10.27,60000.0,10.189,10.189,10.1791,10.1791,60000.0
2009-06-11 11:50:00,10.27,10.29,10.27,10.29,41200.0,10.1791,10.1989,10.1791,10.1989,41200.0
2009-06-11 11:55:00,10.28,10.3,10.28,10.29,46800.0,10.189,10.2088,10.189,10.1989,46800.0
2009-06-11 12:00:00,10.29,10.29,10.27,10.28,62400.0,10.1989,10.1989,10.1791,10.189,62400.0
2009-06-11 12:05:00,10.28,10.28,10.26,10.27,31600.0,10.189,10.189,10.1691,10.1791,31600.0
2009-06-11 12:10:00,10.26,10.27,10.26,10.26,72000.0,10.1691,10.1791,10.1691,10.1691,72000.0
2009-06-11 12:15:00,10.26,10.28,10.26,10.27,116800.0,10.1691,10.189,10.1691,10.1791,116800.0
2009-06-11 12:20:00,10.27,10.3,10.27,10.3,70400.0,10.1791,10.2088,10.1791,10.2088,70400.0
2009-06-11 12:25:00,10.29,10.3,10.29,10.29,88400.0,10.1989,10.2088,10.1989,10.1989,88400.0
2009-06-11 12:30:00,10.29,10.3,10.29,10.3,120800.0,10.1989,10.2088,10.1989,10.2088,120800.0
2009-06-11 12:35:00,10.3,10.3,10.28,10.29,37200.0,10.2088,10.2088,10.189,10.1989,37200.0
2009-06-11 12:40:00,10.29,10.31,10.28,10.31,177600.0,10.1989,10.2187,10.189,10.2187,177600.0
2009-06-11 12:45:00,10.31,10.31,10.3,10.31,56000.0,10.2187,10.2187,10.2088,10.2187,56000.0
2009-06-11 12:50:00,10.31,10.31,10.3,10.31,96800.0,10.2187,10.2187,10.2088,10.2187,96800.0
2009-06-11 12:55:00,10.31,10.35,10.31,10.35,101600.0,10.2187,10.2583,10.2187,10.2583,101600.0
2009-06-11 13:00:00,10.35,10.38,10.34,10.35,120000.0,10.2583,10.2881,10.2484,10.2583,120000.0
2009-06-11 13:05:00,10.35,10.35,10.34,10.34,46400.0,10.2583,10.2583,10.2484,10.2484,46400.0
2009-06-11 13:10:00,10.34,10.35,10.33,10.33,54400.0,10.2484,10.2583,10.2385,10.2385,54400.0
2009-06-11 13:15:00,10.33,10.36,10.33,10.35,44400.0,10.2385,10.2683,10.2385,10.2583,44400.0
2009-06-11 13:20:00,10.35,10.4,10.35,10.4,77200.0,10.2583,10.3079,10.2583,10.3079,77200.0
2009-06-11 13:25:00,10.4,10.4,10.39,10.4,34000.0,10.3079,10.3079,10.298,10.3079,34000.0
2009-06-11 13:30:00,10.4,10.42,10.4,10.42,81200.0,10.3079,10.3277,10.3079,10.3277,81200.0
2009-06-11 13:35:00,10.42,10.43,10.39,10.39,68400.0,10.3277,10.3376,10.298,10.298,68400.0
2009-06-11 13:40:00,10.39,10.39,10.38,10.38,43600.0,10.298,10.298,10.2881,10.2881,43600.0
2009-06-11 13:45:00,10.38,10.41,10.38,10.39,71600.0,10.2881,10.3178,10.2881,10.298,71600.0
2009-06-11 13:50:00,10.39,10.39,10.37,10.38,30400.0,10.298,10.298,10.2782,10.2881,30400.0
2009-06-11 13:55:00,10.38,10.39,10.38,10.38,48000.0,10.2881,10.298,10.2881,10.2881,48000.0
2009-06-11 14:00:00,10.38,10.38,10.36,10.36,72800.0,10.2881,10.2881,10.2683,10.2683,72800.0
2009-06-11 14:05:00,10.36,10.38,10.35,10.35,41200.0,10.2683,10.2881,10.2583,10.2583,41200.0
2009-06-11 14:10:00,10.35,10.36,10.34,10.35,69600.0,10.2583,10.2683,10.2484,10.2583,69600.0
2009-06-11 14:15:00,10.35,10.37,10.34,10.37,72400.0,10.2583,10.2782,10.2484,10.2782,72400.0
2009-06-11 14:20:00,10.37,10.38,10.35,10.37,44800.0,10.2782,10.2881,10.2583,10.2782,44800.0
2009-06-11 14:25:00,10.37,10.37,10.37,10.37,16800.0,10.2782,10.2782,10.2782,10.2782,16800.0
2009-06-11 14:30:00,10.37,10.38,10.37,10.38,57600.0,10.2782,10.2881,10.2782,10.2881,57600.0
2009-06-11 14:35:00,10.38,10.39,10.36,10.38,275600.0,10.2881,10.298,10.2683,10.2881,275600.0
2009-06-11 14:40:00,10.38,10.38,10.36,10.38,74800.0,10.2881,10.2881,10.2683,10.2881,74800.0
2009-06-11 14:45:00,10.37,10.39,10.36,10.38,137600.0,10.2782,10.298,10.2683,10.2881,137600.0
2009-06-11 14:50:00,10.38,10.4,10.38,10.39,144800.0,10.2881,10.3079,10.2881,10.298,144800.0
2009-06-11 14:55:00,10.39,10.42,10.39,10.4,123600.0,10.298,10.3277,10.298,10.3079,123600.0
2009-06-11 15:00:00,10.4,10.42,10.38,10.4,171200.0,10.3079,10.3277,10.2881,10.3079,171200.0
2009-06-11 15:05:00,10.4,10.43,10.39,10.42,204800.0,10.3079,10.3376,10.298,10.3277,204800.0
2009-06-11 15:10:00,10.42,10.43,10.4,10.43,263200.0,10.3277,10.3376,10.3079,10.3376,263200.0
2009-06-11 15:15:00,10.43,10.44,10.41,10.43,190400.0,10.3376,10.3475,10.3178,10.3376,190400.0
2009-06-11 15:20:00,10.42,10.43,10.4,10.42,208000.0,10.3277,10.3376,10.3079,10.3277,208000.0
2009-06-11 15:25:00,10.42,10.43,10.38,10.39,173200.0,10.3277,10.3376,10.2881,10.298,173200.0
2009-06-11 15:30:00,10.39,10.4,10.36,10.38,312400.0,10.298,10.3079,10.2683,10.2881,312400.0
2009-06-11 15:35:00,10.38,10.43,10.38,10.39,283600.0,10.2881,10.3376,10.2881,10.298,283600.0
2009-06-11 15:40:00,10.39,10.42,10.38,10.38,322400.0,10.298,10.3277,10.2881,10.2881,322400.0
2009-06-11 15:45:00,10.38,10.44,10.38,10.4,360800.0,10.2881,10.3475,10.2881,10.3079,360800.0
2009-06-11 15:50:00,10.4,10.43,10.39,10.41,431200.0,10.3079,10.3376,10.298,10.3178,431200.0
2009-06-11 15:55:00,10.41,10.42,10.38,10.4,678800.0,10.3178,10.3277,10.2881,10.3079,678800.0
2009-06-12 09:30:00,10.39,10.39,10.24,10.25,88000.0,10.298,10.298,10.1493,10.1592,88000.0
2009-06-12 09:35:00,10.24,10.3,10.2,10.29,139600.0,10.1493,10.2088,10.1097,10.1989,139600.0
2009-06-12 09:40:00,10.3,10.3,10.25,10.26,122000.0,10.2088,10.2088,10.1592,10.1691,122000.0
2009-06-12 09:45:00,10.26,10.27,10.23,10.25,42000.0,10.1691,10.1791,10.1394,10.1592,42000.0
2009-06-12 09:50:00,10.26,10.26,10.19,10.21,91200.0,10.1691,10.1691,10.0998,10.1196,91200.0
2009-06-12 09:55:00,10.21,10.21,10.16,10.17,157600.0,10.1196,10.1196,10.07,10.0799,157600.0
2009-06-12 10:00:00,10.16,10.17,10.1,10.11,51200.0,10.07,10.0799,10.0106,10.0205,51200.0
2009-06-12 10:05:00,10.11,10.16,10.11,10.16,58800.0,10.0205,10.07,10.0205,10.07,58800.0
2009-06-12 10:10:00,10.16,10.18,10.14,10.18,66800.0,10.07,10.0898,10.0502,10.0898,66800.0
2009-06-12 10:15:00,10.18,10.2,10.17,10.19,71200.0,10.0898,10.1097,10.0799,10.0998,71200.0
2009-06-12 10:20:00,10.18,10.23,10.18,10.21,77200.0,10.0898,10.1394,10.0898,10.1196,77200.0
2009-06-12 10:25:00,10.21,10.21,10.15,10.15,51600.0,10.1196,10.1196,10.0601,10.0601,51600.0
2009-06-12 10:30:00,10.15,10.15,10.14,10.15,37600.0,10.0601,10.0601,10.0502,10.0601,37600.0
2009-06-12 10:35:00,10.15,10.16,10.14,10.15,64800.0,10.0601,10.07,10.0502,10.0601,64800.0
2009-06-12 10:40:00,10.15,10.23,10.15,10.23,124400.0,10.0601,10.1394,10.0601,10.1394,124400.0
2009-06-12 10:45:00,10.24,10.25,10.22,10.22,136800.0,10.1493,10.1592,10.1295,10.1295,136800.0
2009-06-12 10:50:00,10.22,10.24,10.22,10.23,38000.0,10.1295,10.1493,10.1295,10.1394,38000.0
2009-06-12 10:55:00,10.23,10.23,10.21,10.22,28800.0,10.1394,10.1394,10.1196,10.1295,28800.0
2009-06-12 11:00:00,10.22,10.22,10.21,10.21,57200.0,10.1295,10.1295,10.1196,10.1196,57200.0
2009-06-12 11:05:00,10.21,10.22,10.21,10.21,42800.0,10.1196,10.1295,10.1196,10.1196,42800.0
2009-06-12 11:10:00,10.21,10.21,10.19,10.19,35200.0,10.1196,10.1196,10.0998,10.0998,35200.0
2009-06-12 11:15:00,10.18,10.18,10.16,10.18,49600.0,10.0898,10.0898,10.07,10.0898,49600.0
2009-06-12 11:20:00,10.18,10.19,10.18,10.18,20400.0,10.0898,10.0998,10.0898,10.0898,20400.0
2009-06-12 11:25:00,10.18,10.19,10.18,10.19,12400.0,10.0898,10.0998,10.0898,10.0998,12400.0
2009-06-12 11:30:00,10.18,10.2,10.18,10.2,34400.0,10.0898,10.1097,10.0898,10.1097,34400.0
2009-06-12 11:35:00,10.19,10.2,10.19,10.2,11600.0,10.0998,10.1097,10.0998,10.1097,11600.0
2009-06-12 11:40:00,10.2,10.21,10.19,10.19,38800.0,10.1097,10.1196,10.0998,10.0998,38800.0
2009-06-12 11:45:00,10.19,10.2,10.18,10.18,84000.0,10.0998,10.1097,10.0898,10.0898,84000.0
2009-06-12 11:50:00,10.18,10.2,10.18,10.19,56000.0,10.0898,10.1097,10.0898,10.0998,56000.0
2009-06-12 11:55:00,10.19,10.21,10.19,10.19,50000.0,10.0998,10.1196,10.0998,10.0998,50000.0
2009-06-12 12:00:00,10.19,10.22,10.19,10.21,36800.0,10.0998,10.1295,10.0998,10.1196,36800.0
2009-06-12 12:05:00,10.21,10.22,10.21,10.22,36800.0,10.1196,10.1295,10.1196,10.1295,36800.0
2009-06-12 12:10:00,10.21,10.22,10.21,10.22,14800.0,10.1196,10.1295,10.1196,10.1295,14800.0
2009-06-12 12:15:00,10.22,10.22,10.22,10.22,17200.0,10.1295,10.1295,10.1295,10.1295,17200.0
2009-06-12 12:20:00,10.23,10.23,10.21,10.22,34000.0,10.1394,10.1394,10.1196,10.1295,34000.0
2009-06-12 12:25:00,10.22,10.24,10.22,10.23,11600.0,10.1295,10.1493,10.1295,10.1394,11600.0
2009-06-12 12:30:00,10.24,10.24,10.22,10.22,37200.0,10.1493,10.1493,10.1295,10.1295,37200.0
2009-06-12 12:35:00,10.22,10.23,10.22,10.22,22400.0,10.1295,10.1394,10.1295,10.1295,22400.0
2009-06-12 12:40:00,10.22,10.23,10.22,10.22,31200.0,10.1295,10.1394,10.1295,10.1295,31200.0
2009-06-12 12:45:00,10.22,10.23,10.22,10.23,22400.0,10.1295,10.1394,10.1295,10.1394,22400.0
2009-06-12 12:50:00,10.22,10.22,10.21,10.22,35200.0,10.1295,10.1295,10.1196,10.1295,35200.0
2009-06-12 12:55:00,10.22,10.24,10.22,10.24,24800.0,10.1295,10.1493,10.1295,10.1493,24800.0
2009-06-12 13:00:00,10.24,10.26,10.24,10.26,18000.0,10.1493,10.1691,10.1493,10.1691,18000.0
2009-06-12 13:05:00,10.26,10.26,10.22,10.23,40400.0,10.1691,10.1691,10.1295,10.1394,40400.0
2009-06-12 13:10:00,10.23,10.24,10.23,10.24,17200.0,10.1394,10.1493,10.1394,10.1493,17200.0
2009-06-12 13:15:00,10.24,10.25,10.23,10.25,22800.0,10.1493,10.1592,10.1394,10.1592,22800.0
2009-06-12 13:20:00,10.25,10.26,10.24,10.25,26000.0,10.1592,10.1691,10.1493,10.1592,26000.0
2009-06-12 13:25:00,10.25,10.25,10.23,10.23,16000.0,10.1592,10.1592,10.1394,10.1394,16000.0
2009-06-12 13:30:00,10.23,10.24,10.23,10.23,39600.0,10.1394,10.1493,10.1394,10.1394,39600.0
2009-06-12 13:35:00,10.23,10.25,10.23,10.24,20000.0,10.1394,10.1592,10.1394,10.1493,20000.0
2009-06-12 13:40:00,10.24,10.28,10.24,10.28,55600.0,10.1493,10.189,10.1493,10.189,55600.0
2009-06-12 13:45:00,10.28,10.29,10.28,10.29,52400.0,10.189,10.1989,10.189,10.1989,52400.0
2009-06-12 13:50:00,10.29,10.31,10.28,10.3,60000.0,10.1989,10.2187,10.189,10.2088,60000.0
2009-06-12 13:55:00,10.3,10.31,10.29,10.31,62400.0,10.2088,10.2187,10.1989,10.2187,62400.0
2009-06-12 14:00:00,10.31,10.32,10.28,10.29,109200.0,10.2187,10.2286,10.189,10.1989,109200.0
2009-06-12 14:05:00,10.29,10.3,10.28,10.29,143200.0,10.1989,10.2088,10.189,10.1989,143200.0
2009-06-12 14:10:00,10.28,10.3,10.28,10.29,38400.0,10.189,10.2088,10.189,10.1989,38400.0
2009-06-12 14:15:00,10.29,10.29,10.28,10.29,32800.0,10.1989,10.1989,10.189,10.1989,32800.0
2009-06-12 14:20:00,10.29,10.3,10.29,10.29,22800.0,10.1989,10.2088,10.1989,10.1989,22800.0
2009-06-12 14:25:00,10.29,10.29,10.27,10.28,38000.0,10.1989,10.1989,10.1791,10.189,38000.0
2009-06-12 14:30:00,10.29,10.31,10.28,10.31,25200.0,10.1989,10.2187,10.189,10.2187,25200.0
2009-06-12 14:35:00,10.31,10.31,10.3,10.3,27600.0,10.2187,10.2187,10.2088,10.2088,27600.0
2009-06-12 14:40:00,10.3,10.37,10.3,10.35,58000.0,10.2088,10.2782,10.2088,10.2583,58000.0
2009-06-12 14:45:00,10.36,10.37,10.34,10.35,40800.0,10.2683,10.2782,10.2484,10.2583,40800.0
2009-06-12 14:50:00,10.34,10.36,10.33,10.35,28800.0,10.2484,10.2683,10.2385,10.2583,28800.0
2009-06-12 14:55:00,10.35,10.36,10.34,10.35,28000.0,10.2583,10.2683,10.2484,10.2583,28000.0
2009-06-12 15:00:00,10.35,10.37,10.35,10.36,35200.0,10.2583,10.2782,10.2583,10.2683,35200.0
2009-06-12 15:05:00,10.35,10.36,10.35,10.35,34400.0,10.2583,10.2683,10.2583,10.2583,34400.0
2009-06-12 15:10:00,10.35,10.37,10.35,10.35,50400.0,10.2583,10.2782,10.2583,10.2583,50400.0
2009-06-12 15:15:00,10.36,10.36,10.35,10.36,32000.0,10.2683,10.2683,10.2583,10.2683,32000.0
2009-06-12 15:20:00,10.36,10.36,10.34,10.34,58800.0,10.2683,10.2683,10.2484,10.2484,58800.0
2009-06-12 15:25:00,10.34,10.35,10.34,10.35,40800.0,10.2484,10.2583,10.2484,10.2583,40800.0
2009-06-12 15:30:00,10.36,10.37,10.36,10.36,76400.0,10.2683,10.2782,10.2683,10.2683,76400.0
2009-06-12 15:35:00,10.36,10.36,10.33,10.33,88800.0,10.2683,10.2683,10.2385,10.2385,88800.0
2009-06-12 15:40:00,10.33,10.36,10.32,10.35,102000.0,10.2385,10.2683,10.2286,10.2583,102000.0
2009-06-12 15:45:00,10.35,10.36,10.32,10.34,81600.0,10.2583,10.2683,10.2286,10.2484,81600.0
2009-06-12 15:50:00,10.34,10.38,10.34,10.36,173600.0,10.2484,10.2881,10.2484,10.2683,173600.0
2009-06-12 15:55:00,10.36,10.4,10.36,10.4,188000.0,10.2683,10.3079,10.2683,10.3079,188000.0
2009-06-15 09:30:00,10.25,10.25,10.15,10.23,96800.0,10.1592,10.1592,10.0601,10.1394,96800.0
2009-06-15 09:35:00,10.22,10.3,10.22,10.28,69600.0,10.1295,10.2088,10.1295,10.189,69600.0
2009-06-15 09:40:00,10.28,10.3,10.26,10.26,411600.0,10.189,10.2088,10.1691,10.1691,411600.0
2009-06-15 09:45:00,10.26,10.26,10.19,10.21,103200.0,10.1691,10.1691,10.0998,10.1196,103200.0
2009-06-15 09:50:00,10.2,10.22,10.18,10.22,39200.0,10.1097,10.1295,10.0898,10.1295,39200.0
2009-06-15 09:55:00,10.21,10.22,10.19,10.21,63200.0,10.1196,10.1295,10.0998,10.1196,63200.0
2009-06-15 10:00:00,10.2,10.22,10.2,10.21,59200.0,10.1097,10.1295,10.1097,10.1196,59200.0
2009-06-15 10:05:00,10.21,10.22,10.21,10.21,34000.0,10.1196,10.1295,10.1196,10.1196,34000.0
2009-06-15 10:10:00,10.22,10.23,10.21,10.21,45200.0,10.1295,10.1394,10.1196,10.1196,45200.0
2009-06-15 10:15:00,10.21,10.23,10.2,10.22,45200.0,10.1196,10.1394,10.1097,10.1295,45200.0
2009-06-15 10:20:00,10.22,10.24,10.22,10.24,60000.0,10.1295,10.1493,10.1295,10.1493,60000.0
2009-06-15 10:25:00,10.24,10.24,10.21,10.21,19200.0,10.1493,10.1493,10.1196,10.1196,19200.0
2009-06-15 10:30:00,10.21,10.21,10.15,10.16,52000.0,10.1196,10.1196,10.0601,10.07,52000.0
2009-06-15 10:35:00,10.16,10.18,10.13,10.14,61200.0,10.07,10.0898,10.0403,10.0502,61200.0
2009-06-15 10:40:00,10.14,10.15,10.13,10.13,54400.0,10.0502,10.0601,10.0403,10.0403,54400.0
2009-06-15 10:45:00,10.13,10.15,10.13,10.15,34000.0,10.0403,10.0601,10.0403,10.0601,34000.0
2009-06-15 10:50:00,10.14,10.15,10.13,10.13,50000.0,10.0502,10.0601,10.0403,10.0403,50000.0
2009-06-15 10:55:00,10.14,10.14,10.1,10.1,44800.0,10.0502,10.0502,10.0106,10.0106,44800.0
2009-06-15 11:00:00,10.1,10.11,10.09,10.11,71600.0,10.0106,10.0205,10.0006,10.0205,71600.0
2009-06-15 11:05:00,10.11,10.11,10.09,10.09,36000.0,10.0205,10.0205,10.0006,10.0006,36000.0
2009-06-15 11:10:00,10.09,10.1,10.09,10.09,38400.0,10.0006,10.0106,10.0006,10.0006,38400.0
2009-06-15 11:15:00,10.09,10.12,10.09,10.1,42800.0,10.0006,10.0304,10.0006,10.0106,42800.0
2009-06-15 11:20:00,10.1,10.1,10.06,10.07,92800.0,10.0106,10.0106,9.9709,9.9808,92800.0
2009-06-15 11:25:00,10.07,10.08,10.05,10.06,23600.0,9.9808,9.9907,9.961,9.9709,23600.0
2009-06-15 11:30:00,10.07,10.09,10.07,10.08,40000.0,9.9808,10.0006,9.9808,9.9907,40000.0
2009-06-15 11:35:00,10.08,10.1,10.08,10.1,42000.0,9.9907,10.0106,9.9907,10.0106,42000.0
2009-06-15 11:40:00,10.1,10.13,10.1,10.12,43200.0,10.0106,10.0403,10.0106,10.0304,43200.0
2009-06-15 11:45:00,10.13,10.13,10.11,10.13,32800.0,10.0403,10.0403,10.0205,10.0403,32800.0
2009-06-15 11:50:00,10.13,10.13,10.12,10.13,70000.0,10.0403,10.0403,10.0304,10.0403,70000.0
2009-06-15 11:55:00,10.13,10.13,10.13,10.13,21600.0,10.0403,10.0403,10.0403,10.0403,21600.0
2009-06-15 12:00:00,10.13,10.13,10.1,10.1,28800.0,10.0403,10.0403,10.0106,10.0106,28800.0
2009-06-15 12:05:00,10.1,10.1,10.08,10.09,30400.0,10.0106,10.0106,9.9907,10.0006,30400.0
2009-06-15 12:10:00,10.09,10.11,10.08,10.08,35200.0,10.0006,10.0205,9.9907,9.9907,35200.0
2009-06-15 12:15:00,10.08,10.09,10.08,10.08,17200.0,9.9907,10.0006,9.9907,9.9907,17200.0
2009-06-15 12:20:00,10.08,10.09,10.08,10.08,18400.0,9.9907,10.0006,9.9907,9.9907,18400.0
2009-06-15 12:25:00,10.08,10.08,10.05,10.06,24800.0,9.9907,9.9907,9.961,9.9709,24800.0
2009-06-15 12:30:00,10.06,10.07,10.05,10.07,29200.0,9.9709,9.9808,9.961,9.9808,29200.0
2009-06-15 12:35:00,10.07,10.1,10.07,10.1,27200.0,9.9808,10.0106,9.9808,10.0106,27200.0
2009-06-15 12:40:00,10.1,10.1,10.09,10.1,16400.0,10.0106,10.0106,10.0006,10.0106,16400.0
2009-06-15 12:45:00,10.1,10.1,10.06,10.06,30400.0,10.0106,10.0106,9.9709,9.9709,30400.0
2009-06-15 12:50:00,10.07,10.09,10.06,10.06,42400.0,9.9808,10.0006,9.9709,9.9709,42400.0
2009-06-15 12:55:00,10.06,10.09,10.06,10.09,25200.0,9.9709,10.0006,9.9709,10.0006,25200.0
2009-06-15 13:00:00,10.09,10.1,10.06,10.06,49200.0,10.0006,10.0106,9.9709,9.9709,49200.0
2009-06-15 13:05:00,10.06,10.08,10.05,10.07,33600.0,9.9709,9.9907,9.961,9.9808,33600.0
2009-06-15 13:10:00,10.07,10.11,10.07,10.1,30800.0,9.9808,10.0205,9.9808,10.0106,30800.0
2009-06-15 13:15:00,10.1,10.11,10.08,10.08,18800.0,10.0106,10.0205,9.9907,9.9907,18800.0
2009-06-15 13:20:00,10.08,10.09,10.08,10.09,12800.0,9.9907,10.0006,9.9907,10.0006,12800.0
2009-06-15 13:25:00,10.09,10.09,10.07,10.07,22000.0,10.0006,10.0006,9.9808,9.9808,22000.0
2009-06-15 13:30:00,10.07,10.07,10.04,10.05,24400.0,9.9808,9.9808,9.9511,9.961,24400.0
2009-06-15 13:35:00,10.05,10.06,10.04,10.06,24800.0,9.961,9.9709,9.9511,9.9709,24800.0
2009-06-15 13:40:00,10.06,10.08,10.06,10.06,34000.0,9.9709,9.9907,9.9709,9.9709,34000.0
2009-06-15 13:45:00,10.06,10.09,10.06,10.09,26800.0,9.9709,10.0006,9.9709,10.0006,26800.0
2009-06-15 13:50:00,10.09,10.1,10.09,10.1,27200.0,10.0006,10.0106,10.0006,10.0106,27200.0
2009-06-15 13:55:00,10.1,10.11,10.09,10.09,34000.0,10.0106,10.0205,10.0006,10.0006,34000.0
2009-06-15 14:00:00,10.09,10.13,10.09,10.13,27200.0,10.0006,10.0403,10.0006,10.0403,27200.0
2009-06-15 14:05:00,10.13,10.13,10.12,10.13,52400.0,10.0403,10.0403,10.0304,10.0403,52400.0
2009-06-15 14:10:00,10.13,10.13,10.13,10.13,28000.0,10.0403,10.0403,10.0403,10.0403,28000.0
2009-06-15 14:15:00,10.13,10.13,10.11,10.12,79600.0,10.0403,10.0403,10.0205,10.0304,79600.0
2009-06-15 14:20:00,10.12,10.13,10.11,10.13,26800.0,10.0304,10.0403,10.0205,10.0403,26800.0
2009-06-15 14:25:00,10.13,10.15,10.13,10.15,40400.0,10.0403,10.0601,10.0403,10.0601,40400.0
2009-06-15 14:30:00,10.15,10.15,10.12,10.13,54800.0,10.0601,10.0601,10.0304,10.0403,54800.0
2009-06-15 14:35:00,10.13,10.13,10.11,10.12,62800.0,10.0403,10.0403,10.0205,10.0304,62800.0
2009-06-15 14:40:00,10.12,10.12,10.09,10.1,63200.0,10.0304,10.0304,10.0006,10.0106,63200.0
2009-06-15 14:45:00,10.1,10.11,10.09,10.1,46800.0,10.0106,10.0205,10.0006,10.0106,46800.0
2009-06-15 14:50:00,10.1,10.1,10.09,10.09,34000.0,10.0106,10.0106,10.0006,10.0006,34000.0
2009-06-15 14:55:00,10.09,10.11,10.09,10.11,60400.0,10.0006,10.0205,10.0006,10.0205,60400.0
2009-06-15 15:00:00,10.11,10.11,10.09,10.1,61600.0,10.0205,10.0205,10.0006,10.0106,61600.0
2009-06-15 15:05:00,10.11,10.11,10.1,10.11,55200.0,10.0205,10.0205,10.0106,10.0205,55200.0
2009-06-15 15:10:00,10.12,10.15,10.12,10.13,59600.0,10.0304,10.0601,10.0304,10.0403,59600.0
2009-06-15 15:15:00,10.13,10.16,10.13,10.13,80400.0,10.0403,10.07,10.0403,10.0403,80400.0
2009-06-15 15:20:00,10.13,10.15,10.13,10.13,97600.0,10.0403,10.0601,10.0403,10.0403,97600.0
2009-06-15 15:25:00,10.14,10.14,10.12,10.13,88400.0,10.0502,10.0502,10.0304,10.0403,88400.0
2009-06-15 15:30:00,10.13,10.15,10.13,10.14,93600.0,10.0403,10.0601,10.0403,10.0502,93600.0
2009-06-15 15:35:00,10.14,10.18,10.14,10.16,152800.0,10.0502,10.0898,10.0502,10.07,152800.0
2009-06-15 15:40:00,10.16,10.17,10.14,10.15,107200.0,10.07,10.0799,10.0502,10.0601,107200.0
2009-06-15 15:45:00,10.15,10.17,10.14,10.15,152400.0,10.0601,10.0799,10.0502,10.0601,152400.0
2009-06-15 15:50:00,10.15,10.15,10.13,10.14,175600.0,10.0601,10.0601,10.0403,10.0502,175600.0
2009-06-15 15:55:00,10.14,10.15,10.13,10.14,179200.0,10.0502,10.0601,10.0403,10.0502,179200.0
2009-06-16 09:30:00,10.29,10.3,10.2,10.24,140400.0,10.1989,10.2088,10.1097,10.1493,140400.0
2009-06-16 09:35:00,10.23,10.24,10.21,10.22,72800.0,10.1394,10.1493,10.1196,10.1295,72800.0
2009-06-16 09:40:00,10.22,10.24,10.19,10.21,95600.0,10.1295,10.1493,10.0998,10.1196,95600.0
2009-06-16 09:45:00,10.21,10.24,10.21,10.24,66800.0,10.1196,10.1493,10.1196,10.1493,66800.0
2009-06-16 09:50:00,10.24,10.25,10.22,10.22,82800.0,10.1493,10.1592,10.1295,10.1295,82800.0
2009-06-16 09:55:00,10.22,10.24,10.2,10.22,58000.0,10.1295,10.1493,10.1097,10.1295,58000.0
2009-06-16 10:00:00,10.23,10.26,10.22,10.25,74400.0,10.1394,10.1691,10.1295,10.1592,74400.0
2009-06-16 10:05:00,10.24,10.26,10.22,10.23,39200.0,10.1493,10.1691,10.1295,10.1394,39200.0
2009-06-16 10:10:00,10.24,10.24,10.2,10.21,38400.0,10.1493,10.1493,10.1097,10.1196,38400.0
2009-06-16 10:15:00,10.21,10.22,10.18,10.19,40400.0,10.1196,10.1295,10.0898,10.0998,40400.0
2009-06-16 10:20:00,10.19,10.23,10.18,10.22,63600.0,10.0998,10.1394,10.0898,10.1295,63600.0
2009-06-16 10:25:00,10.22,10.23,10.2,10.21,65200.0,10.1295,10.1394,10.1097,10.1196,65200.0
2009-06-16 10:30:00,10.21,10.21,10.19,10.19,160800.0,10.1196,10.1196,10.0998,10.0998,160800.0
2009-06-16 10:35:00,10.19,10.21,10.17,10.21,60000.0,10.0998,10.1196,10.0799,10.1196,60000.0
2009-06-16 10:40:00,10.21,10.21,10.2,10.21,44000.0,10.1196,10.1196,10.1097,10.1196,44000.0
2009-06-16 10:45:00,10.21,10.21,10.2,10.21,43600.0,10.1196,10.1196,10.1097,10.1196,43600.0
2009-06-16 10:50:00,10.21,10.21,10.2,10.21,35200.0,10.1196,10.1196,10.1097,10.1196,35200.0
2009-06-16 10:55:00,10.21,10.21,10.2,10.2,42400.0,10.1196,10.1196,10.1097,10.1097,42400.0
2009-06-16 11:00:00,10.2,10.23,10.2,10.23,48400.0,10.1097,10.1394,10.1097,10.1394,48400.0
2009-06-16 11:05:00,10.23,10.24,10.22,10.22,81600.0,10.1394,10.1493,10.1295,10.1295,81600.0
2009-06-16 11:10:00,10.22,10.24,10.22,10.24,46400.0,10.1295,10.1493,10.1295,10.1493,46400.0
2009-06-16 11:15:00,10.24,10.24,10.21,10.21,59600.0,10.1493,10.1493,10.1196,10.1196,59600.0
2009-06-16 11:20:00,10.21,10.22,10.21,10.21,21600.0,10.1196,10.1295,10.1196,10.1196,21600.0
2009-06-16 11:25:00,10.21,10.21,10.19,10.2,28000.0,10.1196,10.1196,10.0998,10.1097,28000.0
2009-06-16 11:30:00,10.2,10.21,10.2,10.2,32800.0,10.1097,10.1196,10.1097,10.1097,32800.0
2009-06-16 11:35:00,10.2,10.21,10.2,10.2,36400.0,10.1097,10.1196,10.1097,10.1097,36400.0
2009-06-16 11:40:00,10.2,10.2,10.18,10.18,31200.0,10.1097,10.1097,10.0898,10.0898,31200.0
2009-06-16 11:45:00,10.18,10.18,10.13,10.14,51600.0,10.0898,10.0898,10.0403,10.0502,51600.0
2009-06-16 11:50:00,10.13,10.15,10.13,10.15,39200.0,10.0403,10.0601,10.0403,10.0601,39200.0
2009-06-16 11:55:00,10.15,10.15,10.13,10.13,38800.0,10.0601,10.0601,10.0403,10.0403,38800.0
2009-06-16 12:00:00,10.13,10.13,10.13,10.13,16000.0,10.0403,10.0403,10.0403,10.0403,16000.0
2009-06-16 12:05:00,10.13,10.15,10.13,10.15,24400.0,10.0403,10.0601,10.0403,10.0601,24400.0
2009-06-16 12:10:00,10.14,10.18,10.14,10.17,41600.0,10.0502,10.0898,10.0502,10.0799,41600.0
2009-06-16 12:15:00,10.17,10.17,10.15,10.15,31200.0,10.0799,10.0799,10.0601,10.0601,31200.0
2009-06-16 12:20:00,10.15,10.15,10.15,10.15,33200.0,10.0601,10.0601,10.0601,10.0601,33200.0
2009-06-16 12:25:00,10.15,10.19,10.15,10.18,36000.0,10.0601,10.0998,10.0601,10.0898,36000.0
2009-06-16 12:30:00,10.18,10.18,10.14,10.15,54400.0,10.0898,10.0898,10.0502,10.0601,54400.0
2009-06-16 12:35:00,10.15,10.15,10.13,10.13,53600.0,10.0601,10.0601,10.0403,10.0403,53600.0
2009-06-16 12:40:00,10.13,10.13,10.11,10.11,21200.0,10.0403,10.0403,10.0205,10.0205,21200.0
2009-06-16 12:45:00,10.11,10.11,10.05,10.06,45200.0,10.0205,10.0205,9.961,9.9709,45200.0
2009-06-16 12:50:00,10.08,10.08,10.06,10.08,14400.0,9.9907,9.9907,9.9709,9.9907,14400.0
2009-06-16 12:55:00,10.08,10.08,10.07,10.08,28800.0,9.9907,9.9907,9.9808,9.9907,28800.0
2009-06-16 13:00:00,10.08,10.08,10.06,10.07,36000.0,9.9907,9.9907,9.9709,9.9808,36000.0
2009-06-16 13:05:00,10.07,10.08,10.07,10.08,36800.0,9.9808,9.9907,9.9808,9.9907,36800.0
2009-06-16 13:10:00,10.08,10.08,10.06,10.07,78800.0,9.9907,9.9907,9.9709,9.9808,78800.0
2009-06-16 13:15:00,10.07,10.07,10.05,10.06,21200.0,9.9808,9.9808,9.961,9.9709,21200.0
2009-06-16 13:20:00,10.05,10.06,10.03,10.03,60400.0,9.961,9.9709,9.9412,9.9412,60400.0
2009-06-16 13:25:00,10.04,10.05,10.03,10.04,18400.0,9.9511,9.961,9.9412,9.9511,18400.0
2009-06-16 13:30:00,10.05,10.06,10.03,10.04,22800.0,9.961,9.9709,9.9412,9.9511,22800.0
2009-06-16 13:35:00,10.04,10.05,10.03,10.04,12800.0,9.9511,9.961,9.9412,9.9511,12800.0
2009-06-16 13:40:00,10.05,10.09,10.04,10.09,64800.0,9.961,10.0006,9.9511,10.0006,64800.0
2009-06-16 13:45:00,10.09,10.1,10.09,10.09,23600.0,10.0006,10.0106,10.0006,10.0006,23600.0
2009-06-16 13:50:00,10.1,10.1,10.07,10.07,17600.0,10.0106,10.0106,9.9808,9.9808,17600.0
2009-06-16 13:55:00,10.07,10.08,10.06,10.08,27600.0,9.9808,9.9907,9.9709,9.9907,27600.0
2009-06-16 14:00:00,10.08,10.08,10.04,10.05,51600.0,9.9907,9.9907,9.9511,9.961,51600.0
2009-06-16 14:05:00,10.05,10.05,10.03,10.05,28800.0,9.961,9.961,9.9412,9.961,28800.0
2009-06-16 14:10:00,10.04,10.06,10.04,10.06,49200.0,9.9511,9.9709,9.9511,9.9709,49200.0
2009-06-16 14:15:00,10.06,10.06,10.04,10.06,22000.0,9.9709,9.9709,9.9511,9.9709,22000.0
2009-06-16 14:20:00,10.06,10.06,10.05,10.06,21600.0,9.9709,9.9709,9.961,9.9709,21600.0
2009-06-16 14:25:00,10.06,10.06,10.01,10.03,51600.0,9.9709,9.9709,9.9214,9.9412,51600.0
2009-06-16 14:30:00,10.02,10.03,10.0,10.02,54000.0,9.9313,9.9412,9.9114,9.9313,54000.0
2009-06-16 14:35:00,10.02,10.05,10.01,10.05,52800.0,9.9313,9.961,9.9214,9.961,52800.0
2009-06-16 14:40:00,10.05,10.06,10.03,10.03,34000.0,9.961,9.9709,9.9412,9.9412,34000.0
2009-06-16 14:45:00,10.03,10.05,10.03,10.03,26800.0,9.9412,9.961,9.9412,9.9412,26800.0
2009-06-16 14:50:00,10.03,10.06,10.03,10.05,34000.0,9.9412,9.9709,9.9412,9.961,34000.0
2009-06-16 14:55:00,10.05,10.07,10.05,10.06,57200.0,9.961,9.9808,9.961,9.9709,57200.0
2009-06-16 15:00:00,10.06,10.08,10.05,10.05,54800.0,9.9709,9.9907,9.961,9.961,54800.0
2009-06-16 15:05:00,10.05,10.06,10.04,10.05,45600.0,9.961,9.9709,9.9511,9.961,45600.0
2009-06-16 15:10:00,10.05,10.05,10.04,10.05,40400.0,9.961,9.961,9.9511,9.961,40400.0
2009-06-16 15:15:00,10.05,10.09,10.05,10.08,44400.0,9.961,10.0006,9.961,9.9907,44400.0
2009-06-16 15:20:00,10.08,10.08,10.07,10.07,16800.0,9.9907,9.9907,9.9808,9.9808,16800.0
2009-06-16 15:25:00,10.06,10.06,10.03,10.04,118800.0,9.9709,9.9709,9.9412,9.9511,118800.0
2009-06-16 15:30:00,10.04,10.04,10.02,10.02,241600.0,9.9511,9.9511,9.9313,9.9313,241600.0
2009-06-16 15:35:00,10.02,10.02,10.0,10.01,226400.0,9.9313,9.9313,9.9114,9.9214,226400.0
2009-06-16 15:40:00,10.0,10.01,9.99,9.99,378800.0,9.9114,9.9214,9.9015,9.9015,378800.0
2009-06-16 15:45:00,9.99,10.0,9.97,9.97,894400.0,9.9015,9.9114,9.8817,9.8817,894400.0
2009-06-16 15:50:00,9.97,9.98,9.97,9.98,921600.0,9.8817,9.8916,9.8817,9.8916,921600.0
2009-06-16 15:55:00,9.98,9.99,9.97,9.99,696800.0,9.8916,9.9015,9.8817,9.9015,696800.0
2009-06-17 09:30:00,10.04,10.04,9.95,9.99,84400.0,9.9511,9.9511,9.8619,9.9015,84400.0
2009-06-17 09:35:00,9.99,10.02,9.97,9.99,103200.0,9.9015,9.9313,9.8817,9.9015,103200.0
2009-06-17 09:40:00,9.98,10.0,9.96,9.97,108800.0,9.8916,9.9114,9.8718,9.8817,108800.0
2009-06-17 09:45:00,9.97,9.99,9.97,9.99,81200.0,9.8817,9.9015,9.8817,9.9015,81200.0
2009-06-17 09:50:00,9.99,10.02,9.98,10.0,131200.0,9.9015,9.9313,9.8916,9.9114,131200.0
2009-06-17 09:55:00,10.01,10.02,9.99,10.01,119200.0,9.9214,9.9313,9.9015,9.9214,119200.0
2009-06-17 10:00:00,10.01,10.03,9.99,10.03,95600.0,9.9214,9.9412,9.9015,9.9412,95600.0
2009-06-17 10:05:00,10.03,10.12,10.03,10.09,169200.0,9.9412,10.0304,9.9412,10.0006,169200.0
2009-06-17 10:10:00,10.09,10.1,10.06,10.07,76800.0,10.0006,10.0106,9.9709,9.9808,76800.0
2009-06-17 10:15:00,10.07,10.09,10.06,10.09,54000.0,9.9808,10.0006,9.9709,10.0006,54000.0
2009-06-17 10:20:00,10.09,10.11,10.08,10.08,178000.0,10.0006,10.0205,9.9907,9.9907,178000.0
2009-06-17 10:25:00,10.08,10.1,10.07,10.1,81600.0,9.9907,10.0106,9.9808,10.0106,81600.0
2009-06-17 10:30:00,10.1,10.1,10.08,10.09,77200.0,10.0106,10.0106,9.9907,10.0006,77200.0
2009-06-17 10:35:00,10.09,10.1,10.07,10.08,161200.0,10.0006,10.0106,9.9808,9.9907,161200.0
2009-06-17 10:40:00,10.08,10.09,10.05,10.05,54000.0,9.9907,10.0006,9.961,9.961,54000.0
2009-06-17 10:45:00,10.05,10.06,10.04,10.06,54800.0,9.961,9.9709,9.9511,9.9709,54800.0
2009-06-17 10:50:00,10.06,10.09,10.05,10.09,52400.0,9.9709,10.0006,9.961,10.0006,52400.0
2009-06-17 10:55:00,10.09,10.1,10.07,10.08,36000.0,10.0006,10.0106,9.9808,9.9907,36000.0
2009-06-17 11:00:00,10.08,10.11,10.08,10.09,55600.0,9.9907,10.0205,9.9907,10.0006,55600.0
2009-06-17 11:05:00,10.09,10.13,10.08,10.12,97200.0,10.0006,10.0403,9.9907,10.0304,97200.0
2009-06-17 11:10:00,10.12,10.13,10.1,10.11,64000.0,10.0304,10.0403,10.0106,10.0205,64000.0
2009-06-17 11:15:00,10.11,10.15,10.11,10.15,68000.0,10.0205,10.0601,10.0205,10.0601,68000.0
2009-06-17 11:20:00,10.15,10.2,10.14,10.2,164000.0,10.0601,10.1097,10.0502,10.1097,164000.0
2009-06-17 11:25:00,10.2,10.2,10.18,10.18,50800.0,10.1097,10.1097,10.0898,10.0898,50800.0
2009-06-17 11:30:00,10.18,10.19,10.17,10.18,51600.0,10.0898,10.0998,10.0799,10.0898,51600.0
2009-06-17 11:35:00,10.17,10.17,10.13,10.13,31200.0,10.0799,10.0799,10.0403,10.0403,31200.0
2009-06-17 11:40:00,10.13,10.16,10.13,10.16,44400.0,10.0403,10.07,10.0403,10.07,44400.0
2009-06-17 11:45:00,10.16,10.17,10.15,10.15,58000.0,10.07,10.0799,10.0601,10.0601,58000.0
2009-06-17 11:50:00,10.14,10.14,10.11,10.14,30800.0,10.0502,10.0502,10.0205,10.0502,30800.0
2009-06-17 11:55:00,10.13,10.16,10.13,10.16,37600.0,10.0403,10.07,10.0403,10.07,37600.0
2009-06-17 12:00:00,10.16,10.19,10.16,10.19,18800.0,10.07,10.0998,10.07,10.0998,18800.0
2009-06-17 12:05:00,10.18,10.19,10.18,10.19,33200.0,10.0898,10.0998,10.0898,10.0998,33200.0
2009-06-17 12:10:00,10.19,10.19,10.16,10.16,30400.0,10.0998,10.0998,10.07,10.07,30400.0
2009-06-17 12:15:00,10.16,10.18,10.15,10.17,76400.0,10.07,10.0898,10.0601,10.0799,76400.0
2009-06-17 12:20:00,10.17,10.25,10.17,10.24,198800.0,10.0799,10.1592,10.0799,10.1493,198800.0
2009-06-17 12:25:00,10.24,10.24,10.2,10.22,58400.0,10.1493,10.1493,10.1097,10.1295,58400.0
2009-06-17 12:30:00,10.22,10.23,10.21,10.21,22800.0,10.1295,10.1394,10.1196,10.1196,22800.0
2009-06-17 12:35:00,10.2,10.22,10.19,10.22,40000.0,10.1097,10.1295,10.0998,10.1295,40000.0
2009-06-17 12:40:00,10.22,10.23,10.19,10.23,36800.0,10.1295,10.1394,10.0998,10.1394,36800.0
2009-06-17 12:45:00,10.23,10.23,10.2,10.21,27200.0,10.1394,10.1394,10.1097,10.1196,27200.0
2009-06-17 12:50:00,10.21,10.21,10.17,10.19,14800.0,10.1196,10.1196,10.0799,10.0998,14800.0
2009-06-17 12:55:00,10.18,10.19,10.17,10.18,13200.0,10.0898,10.0998,10.0799,10.0898,13200.0
2009-06-17 13:00:00,10.19,10.2,10.19,10.2,15600.0,10.0998,10.1097,10.0998,10.1097,15600.0
2009-06-17 13:05:00,10.2,10.2,10.18,10.2,31200.0,10.1097,10.1097,10.0898,10.1097,31200.0
2009-06-17 13:10:00,10.2,10.21,10.2,10.2,29200.0,10.1097,10.1196,10.1097,10.1097,29200.0
2009-06-17 13:15:00,10.2,10.21,10.19,10.21,16000.0,10.1097,10.1196,10.0998,10.1196,16000.0
2009-06-17 13:20:00,10.2,10.22,10.2,10.22,27600.0,10.1097,10.1295,10.1097,10.1295,27600.0
2009-06-17 13:25:00,10.22,10.24,10.21,10.24,41200.0,10.1295,10.1493,10.1196,10.1493,41200.0
2009-06-17 13:30:00,10.24,10.24,10.23,10.24,18800.0,10.1493,10.1493,10.1394,10.1493,18800.0
2009-06-17 13:35:00,10.25,10.25,10.24,10.24,36400.0,10.1592,10.1592,10.1493,10.1493,36400.0
2009-06-17 13:40:00,10.24,10.28,10.24,10.28,35200.0,10.1493,10.189,10.1493,10.189,35200.0
2009-06-17 13:45:00,10.28,10.29,10.27,10.28,26000.0,10.189,10.1989,10.1791,10.189,26000.0
2009-06-17 13:50:00,10.28,10.29,10.26,10.27,36800.0,10.189,10.1989,10.1691,10.1791,36800.0
2009-06-17 13:55:00,10.27,10.28,10.25,10.25,47600.0,10.1791,10.189,10.1592,10.1592,47600.0
2009-06-17 14:00:00,10.25,10.28,10.25,10.26,52800.0,10.1592,10.189,10.1592,10.1691,52800.0
2009-06-17 14:05:00,10.26,10.26,10.24,10.24,23600.0,10.1691,10.1691,10.1493,10.1493,23600.0
2009-06-17 14:10:00,10.24,10.26,10.24,10.25,19600.0,10.1493,10.1691,10.1493,10.1592,19600.0
2009-06-17 14:15:00,10.25,10.25,10.23,10.23,42000.0,10.1592,10.1592,10.1394,10.1394,42000.0
2009-06-17 14:20:00,10.23,10.23,10.22,10.23,46800.0,10.1394,10.1394,10.1295,10.1394,46800.0
2009-06-17 14:25:00,10.23,10.23,10.22,10.22,34000.0,10.1394,10.1394,10.1295,10.1295,34000.0
2009-06-17 14:30:00,10.23,10.23,10.2,10.2,42800.0,10.1394,10.1394,10.1097,10.1097,42800.0
2009-06-17 14:35:00,10.2,10.2,10.2,10.2,12800.0,10.1097,10.1097,10.1097,10.1097,12800.0
2009-06-17 14:40:00,10.19,10.19,10.18,10.19,16000.0,10.0998,10.0998,10.0898,10.0998,16000.0
2009-06-17 14:45:00,10.18,10.18,10.16,10.16,37200.0,10.0898,10.0898,10.07,10.07,37200.0
2009-06-17 14:50:00,10.16,10.17,10.15,10.16,26800.0,10.07,10.0799,10.0601,10.07,26800.0
2009-06-17 14:55:00,10.16,10.17,10.16,10.17,40800.0,10.07,10.0799,10.07,10.0799,40800.0
2009-06-17 15:00:00,10.17,10.18,10.16,10.18,98000.0,10.0799,10.0898,10.07,10.0898,98000.0
2009-06-17 15:05:00,10.18,10.18,10.14,10.15,36400.0,10.0898,10.0898,10.0502,10.0601,36400.0
2009-06-17 15:10:00,10.15,10.17,10.14,10.17,38800.0,10.0601,10.0799,10.0502,10.0799,38800.0
2009-06-17 15:15:00,10.16,10.17,10.15,10.17,21600.0,10.07,10.0799,10.0601,10.0799,21600.0
2009-06-17 15:20:00,10.17,10.19,10.16,10.18,49200.0,10.0799,10.0998,10.07,10.0898,49200.0
2009-06-17 15:25:00,10.18,10.18,10.14,10.14,72800.0,10.0898,10.0898,10.0502,10.0502,72800.0
2009-06-17 15:30:00,10.14,10.14,10.12,10.13,58800.0,10.0502,10.0502,10.0304,10.0403,58800.0
2009-06-17 15:35:00,10.13,10.13,10.11,10.13,49600.0,10.0403,10.0403,10.0205,10.0403,49600.0
2009-06-17 15:40:00,10.12,10.15,10.11,10.13,260800.0,10.0304,10.0601,10.0205,10.0403,260800.0
2009-06-17 15:45:00,10.13,10.15,10.11,10.14,255200.0,10.0403,10.0601,10.0205,10.0502,255200.0
2009-06-17 15:50:00,10.14,10.15,10.12,10.13,110400.0,10.0502,10.0601,10.0304,10.0403,110400.0
2009-06-17 15:55:00,10.13,10.13,10.1,10.12,214400.0,10.0403,10.0403,10.0106,10.0304,214400.0
2009-06-18 09:30:00,10.22,10.22,10.08,10.08,83200.0,10.1295,10.1295,9.9907,9.9907,83200.0
2009-06-18 09:35:00,10.08,10.09,9.97,9.98,90000.0,9.9907,10.0006,9.8817,9.8916,90000.0
2009-06-18 09:40:00,9.98,10.04,9.97,10.03,48000.0,9.8916,9.9511,9.8817,9.9412,48000.0
2009-06-18 09:45:00,10.02,10.06,10.02,10.04,28800.0,9.9313,9.9709,9.9313,9.9511,28800.0
2009-06-18 09:50:00,10.04,10.04,10.0,10.02,85600.0,9.9511,9.9511,9.9114,9.9313,85600.0
2009-06-18 09:55:00,10.02,10.04,10.0,10.03,48400.0,9.9313,9.9511,9.9114,9.9412,48400.0
2009-06-18 10:00:00,10.03,10.08,10.02,10.05,94000.0,9.9412,9.9907,9.9313,9.961,94000.0
2009-06-18 10:05:00,10.05,10.05,10.02,10.03,36800.0,9.961,9.961,9.9313,9.9412,36800.0
2009-06-18 10:10:00,10.03,10.04,10.02,10.02,124000.0,9.9412,9.9511,9.9313,9.9313,124000.0
2009-06-18 10:15:00,10.03,10.05,10.02,10.02,51200.0,9.9412,9.961,9.9313,9.9313,51200.0
2009-06-18 10:20:00,10.02,10.02,9.97,9.98,95600.0,9.9313,9.9313,9.8817,9.8916,95600.0
2009-06-18 10:25:00,9.98,10.01,9.98,9.99,94800.0,9.8916,9.9214,9.8916,9.9015,94800.0
2009-06-18 10:30:00,9.99,10.02,9.98,10.01,126400.0,9.9015,9.9313,9.8916,9.9214,126400.0
2009-06-18 10:35:00,10.02,10.02,9.99,9.99,64800.0,9.9313,9.9313,9.9015,9.9015,64800.0
2009-06-18 10:40:00,9.99,9.99,9.97,9.98,98400.0,9.9015,9.9015,9.8817,9.8916,98400.0
2009-06-18 10:45:00,9.99,9.99,9.93,9.93,177600.0,9.9015,9.9015,9.8421,9.8421,177600.0
2009-06-18 10:50:00,9.93,9.96,9.93,9.93,130400.0,9.8421,9.8718,9.8421,9.8421,130400.0
2009-06-18 10:55:00,9.93,9.93,9.92,9.93,56400.0,9.8421,9.8421,9.8322,9.8421,56400.0
2009-06-18 11:00:00,9.93,9.97,9.93,9.96,58000.0,9.8421,9.8817,9.8421,9.8718,58000.0
2009-06-18 11:05:00,9.97,9.98,9.92,9.92,90800.0,9.8817,9.8916,9.8322,9.8322,90800.0
2009-06-18 11:10:00,9.92,9.94,9.9,9.9,77600.0,9.8322,9.852,9.8123,9.8123,77600.0
2009-06-18 11:15:00,9.9,9.93,9.9,9.93,27200.0,9.8123,9.8421,9.8123,9.8421,27200.0
2009-06-18 11:20:00,9.93,9.95,9.93,9.95,28400.0,9.8421,9.8619,9.8421,9.8619,28400.0
2009-06-18 11:25:00,9.96,9.96,9.94,9.94,42800.0,9.8718,9.8718,9.852,9.852,42800.0
2009-06-18 11:30:00,9.94,9.94,9.91,9.91,37600.0,9.852,9.852,9.8222,9.8222,37600.0
2009-06-18 11:35:00,9.91,9.91,9.9,9.9,32400.0,9.8222,9.8222,9.8123,9.8123,32400.0
2009-06-18 11:40:00,9.9,9.9,9.89,9.89,42000.0,9.8123,9.8123,9.8024,9.8024,42000.0
2009-06-18 11:45:00,9.89,9.9,9.88,9.88,30400.0,9.8024,9.8123,9.7925,9.7925,30400.0
2009-06-18 11:50:00,9.88,9.89,9.88,9.88,12000.0,9.7925,9.8024,9.7925,9.7925,12000.0
2009-06-18 11:55:00,9.88,9.92,9.88,9.91,27600.0,9.7925,9.8322,9.7925,9.8222,27600.0
2009-06-18 12:00:00,9.9,9.9,9.88,9.88,38000.0,9.8123,9.8123,9.7925,9.7925,38000.0
2009-06-18 12:05:00,9.89,9.89,9.88,9.88,20800.0,9.8024,9.8024,9.7925,9.7925,20800.0
2009-06-18 12:10:00,9.88,9.89,9.88,9.89,24400.0,9.7925,9.8024,9.7925,9.8024,24400.0
2009-06-18 12:15:00,9.89,9.9,9.89,9.9,20400.0,9.8024,9.8123,9.8024,9.8123,20400.0
2009-06-18 12:20:00,9.9,9.9,9.88,9.9,42400.0,9.8123,9.8123,9.7925,9.8123,42400.0
2009-06-18 12:25:00,9.9,9.9,9.88,9.89,60800.0,9.8123,9.8123,9.7925,9.8024,60800.0
2009-06-18 12:30:00,9.89,9.89,9.88,9.89,36000.0,9.8024,9.8024,9.7925,9.8024,36000.0
2009-06-18 12:35:00,9.88,9.88,9.88,9.88,36800.0,9.7925,9.7925,9.7925,9.7925,36800.0
2009-06-18 12:40:00,9.88,9.89,9.88,9.88,27600.0,9.7925,9.8024,9.7925,9.7925,27600.0
2009-06-18 12:45:00,9.88,9.94,9.88,9.94,49600.0,9.7925,9.852,9.7925,9.852,49600.0
2009-06-18 12:50:00,9.94,9.95,9.92,9.93,24400.0,9.852,9.8619,9.8322,9.8421,24400.0
2009-06-18 12:55:00,9.93,9.97,9.93,9.97,23600.0,9.8421,9.8817,9.8421,9.8817,23600.0
2009-06-18 13:00:00,9.97,9.97,9.95,9.97,57200.0,9.8817,9.8817,9.8619,9.8817,57200.0
2009-06-18 13:05:00,9.97,9.97,9.96,9.97,38000.0,9.8817,9.8817,9.8718,9.8817,38000.0
2009-06-18 13:10:00,9.97,9.97,9.96,9.97,10000.0,9.8817,9.8817,9.8718,9.8817,10000.0
2009-06-18 13:15:00,9.97,9.97,9.94,9.95,24400.0,9.8817,9.8817,9.852,9.8619,24400.0
2009-06-18 13:20:00,9.95,9.96,9.95,9.95,30400.0,9.8619,9.8718,9.8619,9.8619,30400.0
2009-06-18 13:25:00,9.95,9.95,9.95,9.95,28400.0,9.8619,9.8619,9.8619,9.8619,28400.0
2009-06-18 13:30:00,9.95,9.97,9.95,9.97,23600.0,9.8619,9.8817,9.8619,9.8817,23600.0
2009-06-18 13:35:00,9.97,9.97,9.96,9.97,66800.0,9.8817,9.8817,9.8718,9.8817,66800.0
2009-06-18 13:40:00,9.97,9.97,9.97,9.97,36400.0,9.8817,9.8817,9.8817,9.8817,36400.0
2009-06-18 13:45:00,9.97,9.98,9.97,9.98,28000.0,9.8817,9.8916,9.8817,9.8916,28000.0
2009-06-18 13:50:00,9.98,9.99,9.97,9.99,119200.0,9.8916,9.9015,9.8817,9.9015,119200.0
2009-06-18 13:55:00,9.99,10.01,9.99,10.0,53200.0,9.9015,9.9214,9.9015,9.9114,53200.0
2009-06-18 14:00:00,9.99,9.99,9.97,9.97,36400.0,9.9015,9.9015,9.8817,9.8817,36400.0
2009-06-18 14:05:00,9.97,9.98,9.97,9.98,48800.0,9.8817,9.8916,9.8817,9.8916,48800.0
2009-06-18 14:10:00,9.98,9.98,9.96,9.97,29200.0,9.8916,9.8916,9.8718,9.8817,29200.0
2009-06-18 14:15:00,9.97,9.99,9.97,9.99,58800.0,9.8817,9.9015,9.8817,9.9015,58800.0
2009-06-18 14:20:00,9.99,10.0,9.97,10.0,99200.0,9.9015,9.9114,9.8817,9.9114,99200.0
2009-06-18 14:25:00,9.99,9.99,9.97,9.99,62800.0,9.9015,9.9015,9.8817,9.9015,62800.0
2009-06-18 14:30:00,10.0,10.01,9.99,10.0,50400.0,9.9114,9.9214,9.9015,9.9114,50400.0
2009-06-18 14:35:00,10.0,10.01,10.0,10.01,43600.0,9.9114,9.9214,9.9114,9.9214,43600.0
2009-06-18 14:40:00,10.0,10.02,10.0,10.02,16400.0,9.9114,9.9313,9.9114,9.9313,16400.0
2009-06-18 14:45:00,10.01,10.03,10.01,10.02,16000.0,9.9214,9.9412,9.9214,9.9313,16000.0
2009-06-18 14:50:00,10.02,10.03,10.02,10.02,27200.0,9.9313,9.9412,9.9313,9.9313,27200.0
2009-06-18 14:55:00,10.02,10.04,10.02,10.04,41200.0,9.9313,9.9511,9.9313,9.9511,41200.0
2009-06-18 15:00:00,10.04,10.05,10.02,10.03,24800.0,9.9511,9.961,9.9313,9.9412,24800.0
2009-06-18 15:05:00,10.03,10.05,10.03,10.05,26000.0,9.9412,9.961,9.9412,9.961,26000.0
2009-06-18 15:10:00,10.05,10.05,10.04,10.05,136800.0,9.961,9.961,9.9511,9.961,136800.0
2009-06-18 15:15:00,10.06,10.06,10.05,10.05,34000.0,9.9709,9.9709,9.961,9.961,34000.0
2009-06-18 15:20:00,10.05,10.06,10.03,10.05,55200.0,9.961,9.9709,9.9412,9.961,55200.0
2009-06-18 15:25:00,10.04,10.05,10.03,10.04,66800.0,9.9511,9.961,9.9412,9.9511,66800.0
2009-06-18 15:30:00,10.04,10.05,10.04,10.05,58800.0,9.9511,9.961,9.9511,9.961,58800.0
2009-06-18 15:35:00,10.05,10.05,10.03,10.03,182400.0,9.961,9.961,9.9412,9.9412,182400.0
2009-06-18 15:40:00,10.03,10.05,10.02,10.03,216400.0,9.9412,9.961,9.9313,9.9412,216400.0
2009-06-18 15:45:00,10.03,10.04,10.02,10.04,205600.0,9.9412,9.9511,9.9313,9.9511,205600.0
2009-06-18 15:50:00,10.04,10.04,10.02,10.03,118400.0,9.9511,9.9511,9.9313,9.9412,118400.0
2009-06-18 15:55:00,10.04,10.05,10.03,10.03,150400.0,9.9511,9.961,9.9412,9.9412,150400.0
2009-06-19 09:30:00,10.06,10.08,9.99,10.06,959600.0,9.9709,9.9907,9.9015,9.9709,959600.0
2009-06-19 09:35:00,10.06,10.12,10.05,10.06,77600.0,9.9709,10.0304,9.961,9.9709,77600.0
2009-06-19 09:40:00,10.06,10.12,10.05,10.08,53600.0,9.9709,10.0304,9.961,9.9907,53600.0
2009-06-19 09:45:00,10.08,10.12,10.08,10.11,39200.0,9.9907,10.0304,9.9907,10.0205,39200.0
2009-06-19 09:50:00,10.11,10.17,10.11,10.16,50800.0,10.0205,10.0799,10.0205,10.07,50800.0
2009-06-19 09:55:00,10.16,10.18,10.16,10.17,55200.0,10.07,10.0898,10.07,10.0799,55200.0
2009-06-19 10:00:00,10.18,10.18,10.17,10.18,24400.0,10.0898,10.0898,10.0799,10.0898,24400.0
2009-06-19 10:05:00,10.18,10.18,10.17,10.18,38000.0,10.0898,10.0898,10.0799,10.0898,38000.0
2009-06-19 10:10:00,10.18,10.18,10.15,10.16,41600.0,10.0898,10.0898,10.0601,10.07,41600.0
2009-06-19 10:15:00,10.16,10.17,10.15,10.17,22800.0,10.07,10.0799,10.0601,10.0799,22800.0
2009-06-19 10:20:00,10.17,10.18,10.16,10.17,31600.0,10.0799,10.0898,10.07,10.0799,31600.0
2009-06-19 10:25:00,10.17,10.17,10.14,10.14,27200.0,10.0799,10.0799,10.0502,10.0502,27200.0
2009-06-19 10:30:00,10.14,10.16,10.13,10.15,33200.0,10.0502,10.07,10.0403,10.0601,33200.0
2009-06-19 10:35:00,10.15,10.15,10.13,10.13,35600.0,10.0601,10.0601,10.0403,10.0403,35600.0
2009-06-19 10:40:00,10.13,10.13,10.11,10.12,47200.0,10.0403,10.0403,10.0205,10.0304,47200.0
2009-06-19 10:45:00,10.13,10.13,10.12,10.13,23600.0,10.0403,10.0403,10.0304,10.0403,23600.0
2009-06-19 10:50:00,10.13,10.15,10.13,10.15,73200.0,10.0403,10.0601,10.0403,10.0601,73200.0
2009-06-19 10:55:00,10.15,10.16,10.14,10.15,30800.0,10.0601,10.07,10.0502,10.0601,30800.0
2009-06-19 11:00:00,10.15,10.16,10.15,10.16,35600.0,10.0601,10.07,10.0601,10.07,35600.0
2009-06-19 11:05:00,10.16,10.16,10.15,10.15,32000.0,10.07,10.07,10.0601,10.0601,32000.0
2009-06-19 11:10:00,10.15,10.15,10.14,10.14,101200.0,10.0601,10.0601,10.0502,10.0502,101200.0
2009-06-19 11:15:00,10.14,10.15,10.14,10.14,35200.0,10.0502,10.0601,10.0502,10.0502,35200.0
2009-06-19 11:20:00,10.14,10.15,10.12,10.12,56400.0,10.0502,10.0601,10.0304,10.0304,56400.0
2009-06-19 11:25:00,10.12,10.12,10.09,10.1,48400.0,10.0304,10.0304,10.0006,10.0106,48400.0
2009-06-19 11:30:00,10.1,10.1,10.08,10.09,43200.0,10.0106,10.0106,9.9907,10.0006,43200.0
2009-06-19 11:35:00,10.09,10.09,10.08,10.08,42000.0,10.0006,10.0006,9.9907,9.9907,42000.0
2009-06-19 11:40:00,10.08,10.09,10.07,10.08,44400.0,9.9907,10.0006,9.9808,9.9907,44400.0
2009-06-19 11:45:00,10.08,10.08,10.06,10.06,18000.0,9.9907,9.9907,9.9709,9.9709,18000.0
2009-06-19 11:50:00,10.06,10.06,10.05,10.05,50000.0,9.9709,9.9709,9.961,9.961,50000.0
2009-06-19 11:55:00,10.05,10.05,10.04,10.04,49200.0,9.961,9.961,9.9511,9.9511,49200.0
2009-06-19 12:00:00,10.04,10.04,10.03,10.03,54400.0,9.9511,9.9511,9.9412,9.9412,54400.0
2009-06-19 12:05:00,10.03,10.05,10.0,10.0,86400.0,9.9412,9.961,9.9114,9.9114,86400.0
2009-06-19 12:10:00,10.0,10.0,9.99,10.0,66000.0,9.9114,9.9114,9.9015,9.9114,66000.0
2009-06-19 12:15:00,10.0,10.01,9.99,10.0,66000.0,9.9114,9.9214,9.9015,9.9114,66000.0
2009-06-19 12:20:00,10.0,10.0,9.97,9.97,79200.0,9.9114,9.9114,9.8817,9.8817,79200.0
2009-06-19 12:25:00,9.97,9.97,9.95,9.95,66000.0,9.8817,9.8817,9.8619,9.8619,66000.0
2009-06-19 12:30:00,9.95,9.97,9.95,9.96,42800.0,9.8619,9.8817,9.8619,9.8718,42800.0
2009-06-19 12:35:00,9.96,9.97,9.95,9.97,38400.0,9.8718,9.8817,9.8619,9.8817,38400.0
2009-06-19 12:40:00,9.97,10.0,9.97,9.99,42400.0,9.8817,9.9114,9.8817,9.9015,42400.0
2009-06-19 12:45:00,9.99,9.99,9.99,9.99,33200.0,9.9015,9.9015,9.9015,9.9015,33200.0
2009-06-19 12:50:00,9.99,9.99,9.98,9.98,38800.0,9.9015,9.9015,9.8916,9.8916,38800.0
2009-06-19 12:55:00,9.99,9.99,9.98,9.98,20400.0,9.9015,9.9015,9.8916,9.8916,20400.0
2009-06-19 13:00:00,9.98,10.01,9.98,10.0,55600.0,9.8916,9.9214,9.8916,9.9114,55600.0
2009-06-19 13:05:00,10.0,10.0,9.99,10.0,18800.0,9.9114,9.9114,9.9015,9.9114,18800.0
2009-06-19 13:10:00,9.99,10.01,9.99,10.0,29200.0,9.9015,9.9214,9.9015,9.9114,29200.0
2009-06-19 13:15:00,10.0,10.01,10.0,10.0,21200.0,9.9114,9.9214,9.9114,9.9114,21200.0
2009-06-19 13:20:00,10.0,10.0,9.99,10.0,53600.0,9.9114,9.9114,9.9015,9.9114,53600.0
2009-06-19 13:25:00,10.0,10.01,10.0,10.01,59600.0,9.9114,9.9214,9.9114,9.9214,59600.0
2009-06-19 13:30:00,10.01,10.02,10.0,10.02,37600.0,9.9214,9.9313,9.9114,9.9313,37600.0
2009-06-19 13:35:00,10.02,10.02,10.0,10.0,120800.0,9.9313,9.9313,9.9114,9.9114,120800.0
2009-06-19 13:40:00,10.0,10.0,9.99,10.0,20800.0,9.9114,9.9114,9.9015,9.9114,20800.0
2009-06-19 13:45:00,10.0,10.0,9.98,9.98,49200.0,9.9114,9.9114,9.8916,9.8916,49200.0
2009-06-19 13:50:00,9.98,9.98,9.97,9.98,67200.0,9.8916,9.8916,9.8817,9.8916,67200.0
2009-06-19 13:55:00,9.98,9.99,9.96,9.96,67200.0,9.8916,9.9015,9.8718,9.8718,67200.0
2009-06-19 14:00:00,9.96,9.98,9.96,9.98,50000.0,9.8718,9.8916,9.8718,9.8916,50000.0
2009-06-19 14:05:00,9.98,9.98,9.95,9.95,59600.0,9.8916,9.8916,9.8619,9.8619,59600.0
2009-06-19 14:10:00,9.95,9.95,9.93,9.93,95200.0,9.8619,9.8619,9.8421,9.8421,95200.0
2009-06-19 14:15:00,9.94,9.96,9.93,9.96,76000.0,9.852,9.8718,9.8421,9.8718,76000.0
2009-06-19 14:20:00,9.96,9.96,9.95,9.96,76400.0,9.8718,9.8718,9.8619,9.8718,76400.0
2009-06-19 14:25:00,9.96,9.99,9.96,9.98,57600.0,9.8718,9.9015,9.8718,9.8916,57600.0
2009-06-19 14:30:00,9.99,10.01,9.98,10.0,79200.0,9.9015,9.9214,9.8916,9.9114,79200.0
2009-06-19 14:35:00,10.01,10.01,9.99,10.0,80000.0,9.9214,9.9214,9.9015,9.9114,80000.0
2009-06-19 14:40:00,10.0,10.0,9.99,10.0,32000.0,9.9114,9.9114,9.9015,9.9114,32000.0
2009-06-19 14:45:00,10.0,10.0,9.98,10.0,49600.0,9.9114,9.9114,9.8916,9.9114,49600.0
2009-06-19 14:50:00,9.99,10.0,9.99,9.99,32400.0,9.9015,9.9114,9.9015,9.9015,32400.0
2009-06-19 14:55:00,9.99,10.0,9.99,10.0,30400.0,9.9015,9.9114,9.9015,9.9114,30400.0
2009-06-19 15:00:00,9.99,10.01,9.99,9.99,37600.0,9.9015,9.9214,9.9015,9.9015,37600.0
2009-06-19 15:05:00,9.99,10.0,9.99,9.99,66400.0,9.9015,9.9114,9.9015,9.9015,66400.0
2009-06-19 15:10:00,9.99,10.01,9.99,10.0,97200.0,9.9015,9.9214,9.9015,9.9114,97200.0
2009-06-19 15:15:00,10.0,10.03,10.0,10.02,91600.0,9.9114,9.9412,9.9114,9.9313,91600.0
2009-06-19 15:20:00,10.02,10.02,10.0,10.01,96400.0,9.9313,9.9313,9.9114,9.9214,96400.0
2009-06-19 15:25:00,10.01,10.02,10.0,10.01,98000.0,9.9214,9.9313,9.9114,9.9214,98000.0
2009-06-19 15:30:00,10.02,10.03,10.01,10.03,106400.0,9.9313,9.9412,9.9214,9.9412,106400.0
2009-06-19 15:35:00,10.02,10.03,10.01,10.01,156400.0,9.9313,9.9412,9.9214,9.9214,156400.0
2009-06-19 15:40:00,10.01,10.02,9.99,10.01,127600.0,9.9214,9.9313,9.9015,9.9214,127600.0
2009-06-19 15:45:00,10.01,10.02,9.99,10.02,274000.0,9.9214,9.9313,9.9015,9.9313,274000.0
2009-06-19 15:50:00,10.01,10.02,9.98,9.99,160000.0,9.9214,9.9313,9.8916,9.9015,160000.0
2009-06-19 15:55:00,9.99,9.99,9.96,9.98,250800.0,9.9015,9.9015,9.8718,9.8916,250800.0
2009-06-22 09:30:00,9.8,9.8,9.68,9.72,320400.0,9.7132,9.7132,9.5943,9.6339,320400.0
2009-06-22 09:35:00,9.72,9.73,9.69,9.71,111200.0,9.6339,9.6438,9.6042,9.624,111200.0
2009-06-22 09:40:00,9.71,9.72,9.66,9.69,104800.0,9.624,9.6339,9.5745,9.6042,104800.0
2009-06-22 09:45:00,9.68,9.68,9.67,9.67,55200.0,9.5943,9.5943,9.5844,9.5844,55200.0
2009-06-22 09:50:00,9.67,9.68,9.65,9.65,87200.0,9.5844,9.5943,9.5645,9.5645,87200.0
2009-06-22 09:55:00,9.65,9.65,9.63,9.63,64400.0,9.5645,9.5645,9.5447,9.5447,64400.0
2009-06-22 10:00:00,9.63,9.65,9.63,9.63,100800.0,9.5447,9.5645,9.5447,9.5447,100800.0
2009-06-22 10:05:00,9.63,9.64,9.62,9.63,142800.0,9.5447,9.5546,9.5348,9.5447,142800.0
2009-06-22 10:10:00,9.63,9.63,9.59,9.59,149600.0,9.5447,9.5447,9.5051,9.5051,149600.0
2009-06-22 10:15:00,9.59,9.62,9.58,9.6,99600.0,9.5051,9.5348,9.4952,9.515,99600.0
2009-06-22 10:20:00,9.6,9.62,9.6,9.61,46400.0,9.515,9.5348,9.515,9.5249,46400.0
2009-06-22 10:25:00,9.61,9.61,9.57,9.59,54800.0,9.5249,9.5249,9.4853,9.5051,54800.0
2009-06-22 10:30:00,9.58,9.58,9.52,9.52,73600.0,9.4952,9.4952,9.4357,9.4357,73600.0
2009-06-22 10:35:00,9.52,9.53,9.52,9.53,115600.0,9.4357,9.4456,9.4357,9.4456,115600.0
2009-06-22 10:40:00,9.53,9.53,9.5,9.5,57600.0,9.4456,9.4456,9.4159,9.4159,57600.0
2009-06-22 10:45:00,9.5,9.53,9.5,9.53,69200.0,9.4159,9.4456,9.4159,9.4456,69200.0
2009-06-22 10:50:00,9.53,9.54,9.51,9.51,56800.0,9.4456,9.4555,9.4258,9.4258,56800.0
2009-06-22 10:55:00,9.51,9.51,9.49,9.49,52400.0,9.4258,9.4258,9.406,9.406,52400.0
2009-06-22 11:00:00,9.5,9.5,9.47,9.49,41600.0,9.4159,9.4159,9.3861,9.406,41600.0
2009-06-22 11:05:00,9.49,9.5,9.49,9.5,35600.0,9.406,9.4159,9.406,9.4159,35600.0
2009-06-22 11:10:00,9.5,9.52,9.49,9.49,180000.0,9.4159,9.4357,9.406,9.406,180000.0
2009-06-22 11:15:00,9.49,9.5,9.48,9.49,128400.0,9.406,9.4159,9.396,9.406,128400.0
2009-06-22 11:20:00,9.5,9.53,9.5,9.52,45600.0,9.4159,9.4456,9.4159,9.4357,45600.0
2009-06-22 11:25:00,9.52,9.53,9.51,9.53,50800.0,9.4357,9.4456,9.4258,9.4456,50800.0
2009-06-22 11:30:00,9.52,9.52,9.5,9.52,101200.0,9.4357,9.4357,9.4159,9.4357,101200.0
2009-06-22 11:35:00,9.52,9.52,9.51,9.51,73200.0,9.4357,9.4357,9.4258,9.4258,73200.0
2009-06-22 11:40:00,9.51,9.52,9.51,9.51,68800.0,9.4258,9.4357,9.4258,9.4258,68800.0
2009-06-22 11:45:00,9.51,9.51,9.49,9.49,74000.0,9.4258,9.4258,9.406,9.406,74000.0
2009-06-22 11:50:00,9.49,9.51,9.49,9.51,48000.0,9.406,9.4258,9.406,9.4258,48000.0
2009-06-22 11:55:00,9.5,9.52,9.5,9.5,52800.0,9.4159,9.4357,9.4159,9.4159,52800.0
2009-06-22 12:00:00,9.5,9.5,9.49,9.49,29600.0,9.4159,9.4159,9.406,9.406,29600.0
2009-06-22 12:05:00,9.49,9.51,9.49,9.5,43200.0,9.406,9.4258,9.406,9.4159,43200.0
2009-06-22 12:10:00,9.5,9.52,9.5,9.52,40800.0,9.4159,9.4357,9.4159,9.4357,40800.0
2009-06-22 12:15:00,9.52,9.53,9.52,9.53,24800.0,9.4357,9.4456,9.4357,9.4456,24800.0
2009-06-22 12:20:00,9.52,9.53,9.48,9.48,40400.0,9.4357,9.4456,9.396,9.396,40400.0
2009-06-22 12:25:00,9.48,9.51,9.48,9.5,32800.0,9.396,9.4258,9.396,9.4159,32800.0
2009-06-22 12:30:00,9.51,9.51,9.5,9.5,17200.0,9.4258,9.4258,9.4159,9.4159,17200.0
2009-06-22 12:35:00,9.5,9.51,9.49,9.5,24000.0,9.4159,9.4258,9.406,9.4159,24000.0
2009-06-22 12:40:00,9.5,9.51,9.49,9.49,40000.0,9.4159,9.4258,9.406,9.406,40000.0
2009-06-22 12:45:00,9.49,9.5,9.49,9.49,46000.0,9.406,9.4159,9.406,9.406,46000.0
2009-06-22 12:50:00,9.49,9.5,9.49,9.49,57600.0,9.406,9.4159,9.406,9.406,57600.0
2009-06-22 12:55:00,9.49,9.5,9.49,9.5,40400.0,9.406,9.4159,9.406,9.4159,40400.0
2009-06-22 13:00:00,9.5,9.5,9.49,9.49,8000.0,9.4159,9.4159,9.406,9.406,8000.0
2009-06-22 13:05:00,9.49,9.5,9.49,9.49,30000.0,9.406,9.4159,9.406,9.406,30000.0
2009-06-22 13:10:00,9.49,9.5,9.49,9.49,20400.0,9.406,9.4159,9.406,9.406,20400.0
2009-06-22 13:15:00,9.49,9.49,9.48,9.48,95200.0,9.406,9.406,9.396,9.396,95200.0
2009-06-22 13:20:00,9.47,9.48,9.47,9.47,60800.0,9.3861,9.396,9.3861,9.3861,60800.0
2009-06-22 13:25:00,9.47,9.48,9.47,9.47,66400.0,9.3861,9.396,9.3861,9.3861,66400.0
2009-06-22 13:30:00,9.47,9.49,9.47,9.49,84000.0,9.3861,9.406,9.3861,9.406,84000.0
2009-06-22 13:35:00,9.48,9.49,9.48,9.48,28800.0,9.396,9.406,9.396,9.396,28800.0
2009-06-22 13:40:00,9.48,9.49,9.46,9.47,44800.0,9.396,9.406,9.3762,9.3861,44800.0
2009-06-22 13:45:00,9.47,9.47,9.45,9.46,62000.0,9.3861,9.3861,9.3663,9.3762,62000.0
2009-06-22 13:50:00,9.46,9.46,9.45,9.46,58000.0,9.3762,9.3762,9.3663,9.3762,58000.0
2009-06-22 13:55:00,9.46,9.46,9.45,9.46,26400.0,9.3762,9.3762,9.3663,9.3762,26400.0
2009-06-22 14:00:00,9.46,9.46,9.45,9.45,63200.0,9.3762,9.3762,9.3663,9.3663,63200.0
2009-06-22 14:05:00,9.45,9.45,9.43,9.43,95600.0,9.3663,9.3663,9.3465,9.3465,95600.0
2009-06-22 14:10:00,9.43,9.44,9.4,9.41,184800.0,9.3465,9.3564,9.3168,9.3267,184800.0
2009-06-22 14:15:00,9.41,9.42,9.4,9.41,97200.0,9.3267,9.3366,9.3168,9.3267,97200.0
2009-06-22 14:20:00,9.41,9.42,9.4,9.41,67200.0,9.3267,9.3366,9.3168,9.3267,67200.0
2009-06-22 14:25:00,9.41,9.42,9.4,9.4,83600.0,9.3267,9.3366,9.3168,9.3168,83600.0
2009-06-22 14:30:00,9.4,9.4,9.39,9.39,72400.0,9.3168,9.3168,9.3068,9.3068,72400.0
2009-06-22 14:35:00,9.39,9.4,9.38,9.39,112400.0,9.3068,9.3168,9.2969,9.3068,112400.0
2009-06-22 14:40:00,9.4,9.4,9.38,9.38,70800.0,9.3168,9.3168,9.2969,9.2969,70800.0
2009-06-22 14:45:00,9.38,9.4,9.38,9.4,103200.0,9.2969,9.3168,9.2969,9.3168,103200.0
2009-06-22 14:50:00,9.4,9.4,9.38,9.38,51200.0,9.3168,9.3168,9.2969,9.2969,51200.0
2009-06-22 14:55:00,9.38,9.39,9.37,9.37,78000.0,9.2969,9.3068,9.287,9.287,78000.0
2009-06-22 15:00:00,9.38,9.39,9.37,9.38,166400.0,9.2969,9.3068,9.287,9.2969,166400.0
2009-06-22 15:05:00,9.38,9.38,9.37,9.38,103200.0,9.2969,9.2969,9.287,9.2969,103200.0
2009-06-22 15:10:00,9.38,9.38,9.37,9.37,135600.0,9.2969,9.2969,9.287,9.287,135600.0
2009-06-22 15:15:00,9.37,9.38,9.36,9.36,475600.0,9.287,9.2969,9.2771,9.2771,475600.0
2009-06-22 15:20:00,9.37,9.38,9.36,9.38,382400.0,9.287,9.2969,9.2771,9.2969,382400.0
2009-06-22 15:25:00,9.38,9.4,9.37,9.4,142000.0,9.2969,9.3168,9.287,9.3168,142000.0
2009-06-22 15:30:00,9.4,9.42,9.38,9.38,448000.0,9.3168,9.3366,9.2969,9.2969,448000.0
2009-06-22 15:35:00,9.38,9.4,9.38,9.39,298400.0,9.2969,9.3168,9.2969,9.3068,298400.0
2009-06-22 15:40:00,9.4,9.4,9.36,9.37,156800.0,9.3168,9.3168,9.2771,9.287,156800.0
2009-06-22 15:45:00,9.37,9.4,9.36,9.37,240800.0,9.287,9.3168,9.2771,9.287,240800.0
2009-06-22 15:50:00,9.37,9.37,9.35,9.36,244800.0,9.287,9.287,9.2672,9.2771,244800.0
2009-06-22 15:55:00,9.36,9.36,9.33,9.33,306000.0,9.2771,9.2771,9.2474,9.2474,306000.0
2009-06-23 09:30:00,9.37,9.42,9.28,9.29,228800.0,9.287,9.3366,9.1978,9.2077,228800.0
2009-06-23 09:35:00,9.29,9.34,9.22,9.22,189200.0,9.2077,9.2573,9.1384,9.1384,189200.0
2009-06-23 09:40:00,9.23,9.26,9.16,9.16,102000.0,9.1483,9.178,9.0789,9.0789,102000.0
2009-06-23 09:45:00,9.17,9.18,9.15,9.17,171600.0,9.0888,9.0987,9.069,9.0888,171600.0
2009-06-23 09:50:00,9.17,9.19,9.15,9.16,428400.0,9.0888,9.1086,9.069,9.0789,428400.0
2009-06-23 09:55:00,9.16,9.18,9.13,9.15,281200.0,9.0789,9.0987,9.0491,9.069,281200.0
2009-06-23 10:00:00,9.15,9.21,9.1,9.21,168000.0,9.069,9.1284,9.0194,9.1284,168000.0
2009-06-23 10:05:00,9.21,9.21,9.15,9.16,148000.0,9.1284,9.1284,9.069,9.0789,148000.0
2009-06-23 10:10:00,9.16,9.17,9.13,9.13,70400.0,9.0789,9.0888,9.0491,9.0491,70400.0
2009-06-23 10:15:00,9.13,9.2,9.13,9.2,106000.0,9.0491,9.1185,9.0491,9.1185,106000.0
2009-06-23 10:20:00,9.2,9.21,9.18,9.19,131200.0,9.1185,9.1284,9.0987,9.1086,131200.0
2009-06-23 10:25:00,9.18,9.19,9.16,9.17,61600.0,9.0987,9.1086,9.0789,9.0888,61600.0
2009-06-23 10:30:00,9.17,9.2,9.17,9.19,145600.0,9.0888,9.1185,9.0888,9.1086,145600.0
2009-06-23 10:35:00,9.19,9.2,9.18,9.18,117200.0,9.1086,9.1185,9.0987,9.0987,117200.0
2009-06-23 10:40:00,9.17,9.18,9.16,9.17,131600.0,9.0888,9.0987,9.0789,9.0888,131600.0
2009-06-23 10:45:00,9.17,9.19,9.17,9.18,80000.0,9.0888,9.1086,9.0888,9.0987,80000.0
2009-06-23 10:50:00,9.18,9.19,9.18,9.18,57600.0,9.0987,9.1086,9.0987,9.0987,57600.0
2009-06-23 10:55:00,9.18,9.2,9.18,9.19,68400.0,9.0987,9.1185,9.0987,9.1086,68400.0
2009-06-23 11:00:00,9.19,9.19,9.18,9.19,62000.0,9.1086,9.1086,9.0987,9.1086,62000.0
2009-06-23 11:05:00,9.18,9.2,9.18,9.19,110000.0,9.0987,9.1185,9.0987,9.1086,110000.0
2009-06-23 11:10:00,9.19,9.2,9.18,9.2,67600.0,9.1086,9.1185,9.0987,9.1185,67600.0
2009-06-23 11:15:00,9.2,9.2,9.19,9.2,103600.0,9.1185,9.1185,9.1086,9.1185,103600.0
2009-06-23 11:20:00,9.2,9.2,9.19,9.2,75600.0,9.1185,9.1185,9.1086,9.1185,75600.0
2009-06-23 11:25:00,9.2,9.2,9.19,9.19,91200.0,9.1185,9.1185,9.1086,9.1086,91200.0
2009-06-23 11:30:00,9.19,9.2,9.19,9.19,85200.0,9.1086,9.1185,9.1086,9.1086,85200.0
2009-06-23 11:35:00,9.19,9.23,9.19,9.22,83200.0,9.1086,9.1483,9.1086,9.1384,83200.0
2009-06-23 11:40:00,9.23,9.23,9.21,9.23,86400.0,9.1483,9.1483,9.1284,9.1483,86400.0
2009-06-23 11:45:00,9.23,9.26,9.23,9.25,49200.0,9.1483,9.178,9.1483,9.1681,49200.0
2009-06-23 11:50:00,9.25,9.26,9.24,9.25,76400.0,9.1681,9.178,9.1582,9.1681,76400.0
2009-06-23 11:55:00,9.25,9.26,9.25,9.25,66400.0,9.1681,9.178,9.1681,9.1681,66400.0
2009-06-23 12:00:00,9.26,9.27,9.26,9.27,37200.0,9.178,9.1879,9.178,9.1879,37200.0
2009-06-23 12:05:00,9.27,9.27,9.25,9.26,74800.0,9.1879,9.1879,9.1681,9.178,74800.0
2009-06-23 12:10:00,9.26,9.27,9.26,9.27,107200.0,9.178,9.1879,9.178,9.1879,107200.0
2009-06-23 12:15:00,9.27,9.28,9.27,9.27,47200.0,9.1879,9.1978,9.1879,9.1879,47200.0
2009-06-23 12:20:00,9.27,9.29,9.27,9.28,70000.0,9.1879,9.2077,9.1879,9.1978,70000.0
2009-06-23 12:25:00,9.28,9.29,9.27,9.29,40400.0,9.1978,9.2077,9.1879,9.2077,40400.0
2009-06-23 12:30:00,9.29,9.29,9.28,9.29,43600.0,9.2077,9.2077,9.1978,9.2077,43600.0
2009-06-23 12:35:00,9.29,9.34,9.29,9.31,527600.0,9.2077,9.2573,9.2077,9.2276,527600.0
2009-06-23 12:40:00,9.31,9.31,9.3,9.31,56000.0,9.2276,9.2276,9.2176,9.2276,56000.0
2009-06-23 12:45:00,9.31,9.33,9.31,9.33,83200.0,9.2276,9.2474,9.2276,9.2474,83200.0
2009-06-23 12:50:00,9.33,9.34,9.32,9.33,184000.0,9.2474,9.2573,9.2375,9.2474,184000.0
2009-06-23 12:55:00,9.32,9.33,9.32,9.33,69200.0,9.2375,9.2474,9.2375,9.2474,69200.0
2009-06-23 13:00:00,9.33,9.36,9.32,9.36,120400.0,9.2474,9.2771,9.2375,9.2771,120400.0
2009-06-23 13:05:00,9.36,9.36,9.34,9.36,51600.0,9.2771,9.2771,9.2573,9.2771,51600.0
2009-06-23 13:10:00,9.36,9.37,9.35,9.36,60400.0,9.2771,9.287,9.2672,9.2771,60400.0
2009-06-23 13:15:00,9.36,9.37,9.36,9.37,32800.0,9.2771,9.287,9.2771,9.287,32800.0
2009-06-23 13:20:00,9.37,9.38,9.37,9.38,98400.0,9.287,9.2969,9.287,9.2969,98400.0
2009-06-23 13:25:00,9.38,9.38,9.35,9.36,51600.0,9.2969,9.2969,9.2672,9.2771,51600.0
2009-06-23 13:30:00,9.36,9.36,9.34,9.35,70800.0,9.2771,9.2771,9.2573,9.2672,70800.0
2009-06-23 13:35:00,9.35,9.36,9.35,9.35,104800.0,9.2672,9.2771,9.2672,9.2672,104800.0
2009-06-23 13:40:00,9.35,9.35,9.31,9.33,122000.0,9.2672,9.2672,9.2276,9.2474,122000.0
2009-06-23 13:45:00,9.33,9.35,9.33,9.35,76400.0,9.2474,9.2672,9.2474,9.2672,76400.0
2009-06-23 13:50:00,9.35,9.35,9.34,9.35,40000.0,9.2672,9.2672,9.2573,9.2672,40000.0
2009-06-23 13:55:00,9.35,9.36,9.33,9.33,41600.0,9.2672,9.2771,9.2474,9.2474,41600.0
2009-06-23 14:00:00,9.33,9.37,9.33,9.37,61200.0,9.2474,9.287,9.2474,9.287,61200.0
2009-06-23 14:05:00,9.37,9.38,9.36,9.36,35600.0,9.287,9.2969,9.2771,9.2771,35600.0
2009-06-23 14:10:00,9.37,9.4,9.37,9.4,100000.0,9.287,9.3168,9.287,9.3168,100000.0
2009-06-23 14:15:00,9.4,9.43,9.39,9.42,74800.0,9.3168,9.3465,9.3068,9.3366,74800.0
2009-06-23 14:20:00,9.42,9.42,9.41,9.41,27200.0,9.3366,9.3366,9.3267,9.3267,27200.0
2009-06-23 14:25:00,9.41,9.42,9.41,9.41,24800.0,9.3267,9.3366,9.3267,9.3267,24800.0
2009-06-23 14:30:00,9.41,9.42,9.39,9.39,112000.0,9.3267,9.3366,9.3068,9.3068,112000.0
2009-06-23 14:35:00,9.39,9.4,9.38,9.39,205600.0,9.3068,9.3168,9.2969,9.3068,205600.0
2009-06-23 14:40:00,9.39,9.39,9.37,9.37,129200.0,9.3068,9.3068,9.287,9.287,129200.0
2009-06-23 14:45:00,9.37,9.4,9.37,9.39,97200.0,9.287,9.3168,9.287,9.3068,97200.0
2009-06-23 14:50:00,9.39,9.42,9.39,9.42,72400.0,9.3068,9.3366,9.3068,9.3366,72400.0
2009-06-23 14:55:00,9.42,9.43,9.41,9.41,173200.0,9.3366,9.3465,9.3267,9.3267,173200.0
2009-06-23 15:00:00,9.41,9.42,9.39,9.4,46800.0,9.3267,9.3366,9.3068,9.3168,46800.0
2009-06-23 15:05:00,9.41,9.41,9.38,9.38,49200.0,9.3267,9.3267,9.2969,9.2969,49200.0
2009-06-23 15:10:00,9.38,9.41,9.38,9.41,112000.0,9.2969,9.3267,9.2969,9.3267,112000.0
2009-06-23 15:15:00,9.41,9.42,9.41,9.41,96400.0,9.3267,9.3366,9.3267,9.3267,96400.0
2009-06-23 15:20:00,9.41,9.43,9.41,9.41,135600.0,9.3267,9.3465,9.3267,9.3267,135600.0
2009-06-23 15:25:00,9.41,9.46,9.41,9.45,105600.0,9.3267,9.3762,9.3267,9.3663,105600.0
2009-06-23 15:30:00,9.45,9.45,9.42,9.44,102400.0,9.3663,9.3663,9.3366,9.3564,102400.0
2009-06-23 15:35:00,9.44,9.46,9.44,9.45,118000.0,9.3564,9.3762,9.3564,9.3663,118000.0
2009-06-23 15:40:00,9.45,9.46,9.44,9.46,178400.0,9.3663,9.3762,9.3564,9.3762,178400.0
2009-06-23 15:45:00,9.46,9.49,9.45,9.47,310800.0,9.3762,9.406,9.3663,9.3861,310800.0
2009-06-23 15:50:00,9.47,9.49,9.46,9.48,280800.0,9.3861,9.406,9.3762,9.396,280800.0
2009-06-23 15:55:00,9.48,9.49,9.42,9.43,394000.0,9.396,9.406,9.3366,9.3465,394000.0
2009-06-24 09:30:00,9.56,9.61,9.5,9.59,178800.0,9.4753,9.5249,9.4159,9.5051,178800.0
2009-06-24 09:35:00,9.59,9.68,9.59,9.68,112000.0,9.5051,9.5943,9.5051,9.5943,112000.0
2009-06-24 09:40:00,9.67,9.7,9.66,9.67,168000.0,9.5844,9.6141,9.5745,9.5844,168000.0
2009-06-24 09:45:00,9.67,9.68,9.64,9.67,110400.0,9.5844,9.5943,9.5546,9.5844,110400.0
2009-06-24 09:50:00,9.66,9.69,9.65,9.68,94400.0,9.5745,9.6042,9.5645,9.5943,94400.0
2009-06-24 09:55:00,9.69,9.69,9.65,9.65,84400.0,9.6042,9.6042,9.5645,9.5645,84400.0
2009-06-24 10:00:00,9.65,9.68,9.63,9.68,236800.0,9.5645,9.5943,9.5447,9.5943,236800.0
2009-06-24 10:05:00,9.68,9.74,9.65,9.74,164000.0,9.5943,9.6537,9.5645,9.6537,164000.0
2009-06-24 10:10:00,9.74,9.78,9.73,9.77,289200.0,9.6537,9.6934,9.6438,9.6835,289200.0
2009-06-24 10:15:00,9.76,9.78,9.75,9.76,107200.0,9.6736,9.6934,9.6637,9.6736,107200.0
2009-06-24 10:20:00,9.76,9.78,9.72,9.73,91200.0,9.6736,9.6934,9.6339,9.6438,91200.0
2009-06-24 10:25:00,9.73,9.75,9.73,9.74,125200.0,9.6438,9.6637,9.6438,9.6537,125200.0
2009-06-24 10:30:00,9.74,9.75,9.72,9.73,48800.0,9.6537,9.6637,9.6339,9.6438,48800.0
2009-06-24 10:35:00,9.74,9.75,9.73,9.74,87200.0,9.6537,9.6637,9.6438,9.6537,87200.0
2009-06-24 10:40:00,9.74,9.78,9.74,9.77,69200.0,9.6537,9.6934,9.6537,9.6835,69200.0
2009-06-24 10:45:00,9.78,9.79,9.77,9.78,101200.0,9.6934,9.7033,9.6835,9.6934,101200.0
2009-06-24 10:50:00,9.79,9.81,9.79,9.81,110400.0,9.7033,9.7231,9.7033,9.7231,110400.0
2009-06-24 10:55:00,9.81,9.84,9.81,9.84,184000.0,9.7231,9.7529,9.7231,9.7529,184000.0
2009-06-24 11:00:00,9.84,9.86,9.84,9.85,76400.0,9.7529,9.7727,9.7529,9.7628,76400.0
2009-06-24 11:05:00,9.86,9.88,9.81,9.81,250800.0,9.7727,9.7925,9.7231,9.7231,250800.0
2009-06-24 11:10:00,9.81,9.81,9.79,9.79,60000.0,9.7231,9.7231,9.7033,9.7033,60000.0
2009-06-24 11:15:00,9.79,9.81,9.79,9.79,120400.0,9.7033,9.7231,9.7033,9.7033,120400.0
2009-06-24 11:20:00,9.79,9.81,9.79,9.79,88400.0,9.7033,9.7231,9.7033,9.7033,88400.0
2009-06-24 11:25:00,9.79,9.8,9.79,9.8,82800.0,9.7033,9.7132,9.7033,9.7132,82800.0
2009-06-24 11:30:00,9.8,9.82,9.8,9.82,94800.0,9.7132,9.733,9.7132,9.733,94800.0
2009-06-24 11:35:00,9.83,9.85,9.82,9.82,53600.0,9.7429,9.7628,9.733,9.733,53600.0
2009-06-24 11:40:00,9.82,9.82,9.8,9.82,40000.0,9.733,9.733,9.7132,9.733,40000.0
2009-06-24 11:45:00,9.82,9.82,9.81,9.82,43200.0,9.733,9.733,9.7231,9.733,43200.0
2009-06-24 11:50:00,9.82,9.82,9.81,9.82,54400.0,9.733,9.733,9.7231,9.733,54400.0
2009-06-24 11:55:00,9.82,9.83,9.81,9.83,26800.0,9.733,9.7429,9.7231,9.7429,26800.0
2009-06-24 12:00:00,9.83,9.85,9.82,9.83,124800.0,9.7429,9.7628,9.733,9.7429,124800.0
2009-06-24 12:05:00,9.84,9.85,9.8,9.8,288400.0,9.7529,9.7628,9.7132,9.7132,288400.0
2009-06-24 12:10:00,9.8,9.8,9.77,9.77,85200.0,9.7132,9.7132,9.6835,9.6835,85200.0
2009-06-24 12:15:00,9.77,9.77,9.74,9.74,166800.0,9.6835,9.6835,9.6537,9.6537,166800.0
2009-06-24 12:20:00,9.74,9.77,9.74,9.76,96400.0,9.6537,9.6835,9.6537,9.6736,96400.0
2009-06-24 12:25:00,9.76,9.79,9.76,9.77,106800.0,9.6736,9.7033,9.6736,9.6835,106800.0
2009-06-24 12:30:00,9.77,9.77,9.76,9.77,41600.0,9.6835,9.6835,9.6736,9.6835,41600.0
2009-06-24 12:35:00,9.77,9.77,9.76,9.76,44800.0,9.6835,9.6835,9.6736,9.6736,44800.0
2009-06-24 12:40:00,9.76,9.76,9.75,9.76,108400.0,9.6736,9.6736,9.6637,9.6736,108400.0
2009-06-24 12:45:00,9.76,9.78,9.76,9.78,85200.0,9.6736,9.6934,9.6736,9.6934,85200.0
2009-06-24 12:50:00,9.78,9.78,9.78,9.78,38800.0,9.6934,9.6934,9.6934,9.6934,38800.0
2009-06-24 12:55:00,9.78,9.81,9.78,9.8,84000.0,9.6934,9.7231,9.6934,9.7132,84000.0
2009-06-24 13:00:00,9.8,9.82,9.8,9.82,72000.0,9.7132,9.733,9.7132,9.733,72000.0
2009-06-24 13:05:00,9.82,9.83,9.8,9.81,111600.0,9.733,9.7429,9.7132,9.7231,111600.0
2009-06-24 13:10:00,9.81,9.83,9.81,9.82,33200.0,9.7231,9.7429,9.7231,9.733,33200.0
2009-06-24 13:15:00,9.82,9.82,9.81,9.81,53200.0,9.733,9.733,9.7231,9.7231,53200.0
2009-06-24 13:20:00,9.81,9.82,9.81,9.81,38800.0,9.7231,9.733,9.7231,9.7231,38800.0
2009-06-24 13:25:00,9.81,9.81,9.81,9.81,30400.0,9.7231,9.7231,9.7231,9.7231,30400.0
2009-06-24 13:30:00,9.81,9.81,9.79,9.79,44800.0,9.7231,9.7231,9.7033,9.7033,44800.0
2009-06-24 13:35:00,9.79,9.81,9.79,9.81,89600.0,9.7033,9.7231,9.7033,9.7231,89600.0
2009-06-24 13:40:00,9.81,9.81,9.81,9.81,45200.0,9.7231,9.7231,9.7231,9.7231,45200.0
2009-06-24 13:45:00,9.81,9.81,9.78,9.79,39600.0,9.7231,9.7231,9.6934,9.7033,39600.0
2009-06-24 13:50:00,9.79,9.8,9.78,9.8,52000.0,9.7033,9.7132,9.6934,9.7132,52000.0
2009-06-24 13:55:00,9.8,9.8,9.79,9.8,70800.0,9.7132,9.7132,9.7033,9.7132,70800.0
2009-06-24 14:00:00,9.8,9.82,9.8,9.81,59200.0,9.7132,9.733,9.7132,9.7231,59200.0
2009-06-24 14:05:00,9.81,9.84,9.81,9.84,47200.0,9.7231,9.7529,9.7231,9.7529,47200.0
2009-06-24 14:10:00,9.84,9.84,9.82,9.83,22400.0,9.7529,9.7529,9.733,9.7429,22400.0
2009-06-24 14:15:00,9.83,9.85,9.79,9.84,117200.0,9.7429,9.7628,9.7033,9.7529,117200.0
2009-06-24 14:20:00,9.84,9.87,9.81,9.82,149200.0,9.7529,9.7826,9.7231,9.733,149200.0
2009-06-24 14:25:00,9.82,9.85,9.77,9.8,180400.0,9.733,9.7628,9.6835,9.7132,180400.0
2009-06-24 14:30:00,9.8,9.8,9.78,9.79,176000.0,9.7132,9.7132,9.6934,9.7033,176000.0
2009-06-24 14:35:00,9.79,9.8,9.74,9.76,190800.0,9.7033,9.7132,9.6537,9.6736,190800.0
2009-06-24 14:40:00,9.75,9.8,9.75,9.8,92000.0,9.6637,9.7132,9.6637,9.7132,92000.0
2009-06-24 14:45:00,9.8,9.82,9.79,9.8,90800.0,9.7132,9.733,9.7033,9.7132,90800.0
2009-06-24 14:50:00,9.8,9.83,9.79,9.82,41200.0,9.7132,9.7429,9.7033,9.733,41200.0
2009-06-24 14:55:00,9.82,9.83,9.8,9.81,74000.0,9.733,9.7429,9.7132,9.7231,74000.0
2009-06-24 15:00:00,9.81,9.83,9.8,9.81,73600.0,9.7231,9.7429,9.7132,9.7231,73600.0
2009-06-24 15:05:00,9.81,9.81,9.76,9.77,145200.0,9.7231,9.7231,9.6736,9.6835,145200.0
2009-06-24 15:10:00,9.77,9.77,9.74,9.77,106000.0,9.6835,9.6835,9.6537,9.6835,106000.0
2009-06-24 15:15:00,9.77,9.77,9.74,9.75,248800.0,9.6835,9.6835,9.6537,9.6637,248800.0
2009-06-24 15:20:00,9.75,9.79,9.74,9.77,255200.0,9.6637,9.7033,9.6537,9.6835,255200.0
2009-06-24 15:25:00,9.77,9.81,9.76,9.81,164000.0,9.6835,9.7231,9.6736,9.7231,164000.0
2009-06-24 15:30:00,9.81,9.81,9.77,9.78,137200.0,9.7231,9.7231,9.6835,9.6934,137200.0
2009-06-24 15:35:00,9.79,9.79,9.77,9.79,80800.0,9.7033,9.7033,9.6835,9.7033,80800.0
2009-06-24 15:40:00,9.79,9.8,9.75,9.78,137600.0,9.7033,9.7132,9.6637,9.6934,137600.0
2009-06-24 15:45:00,9.79,9.81,9.78,9.8,91200.0,9.7033,9.7231,9.6934,9.7132,91200.0
2009-06-24 15:50:00,9.81,9.81,9.78,9.79,164000.0,9.7231,9.7231,9.6934,9.7033,164000.0
2009-06-24 15:55:00,9.8,9.82,9.8,9.81,244400.0,9.7132,9.733,9.7132,9.7231,244400.0
2009-06-25 09:30:00,9.75,9.75,9.59,9.6,141600.0,9.6637,9.6637,9.5051,9.515,141600.0
2009-06-25 09:35:00,9.6,9.63,9.57,9.61,212000.0,9.515,9.5447,9.4853,9.5249,212000.0
2009-06-25 09:40:00,9.62,9.65,9.6,9.65,96800.0,9.5348,9.5645,9.515,9.5645,96800.0
2009-06-25 09:45:00,9.65,9.65,9.61,9.61,94400.0,9.5645,9.5645,9.5249,9.5249,94400.0
2009-06-25 09:50:00,9.61,9.65,9.61,9.64,107600.0,9.5249,9.5645,9.5249,9.5546,107600.0
2009-06-25 09:55:00,9.65,9.67,9.63,9.65,108000.0,9.5645,9.5844,9.5447,9.5645,108000.0
2009-06-25 10:00:00,9.67,9.73,9.67,9.71,100800.0,9.5844,9.6438,9.5844,9.624,100800.0
2009-06-25 10:05:00,9.71,9.75,9.7,9.74,58400.0,9.624,9.6637,9.6141,9.6537,58400.0
2009-06-25 10:10:00,9.74,9.8,9.74,9.78,98400.0,9.6537,9.7132,9.6537,9.6934,98400.0
2009-06-25 10:15:00,9.78,9.82,9.78,9.79,57200.0,9.6934,9.733,9.6934,9.7033,57200.0
2009-06-25 10:20:00,9.79,9.79,9.76,9.78,53200.0,9.7033,9.7033,9.6736,9.6934,53200.0
2009-06-25 10:25:00,9.78,9.81,9.77,9.8,36400.0,9.6934,9.7231,9.6835,9.7132,36400.0
2009-06-25 10:30:00,9.8,9.83,9.78,9.82,64800.0,9.7132,9.7429,9.6934,9.733,64800.0
2009-06-25 10:35:00,9.83,9.86,9.83,9.83,51200.0,9.7429,9.7727,9.7429,9.7429,51200.0
2009-06-25 10:40:00,9.83,9.83,9.79,9.79,25600.0,9.7429,9.7429,9.7033,9.7033,25600.0
2009-06-25 10:45:00,9.79,9.8,9.78,9.8,38800.0,9.7033,9.7132,9.6934,9.7132,38800.0
2009-06-25 10:50:00,9.79,9.8,9.78,9.79,27600.0,9.7033,9.7132,9.6934,9.7033,27600.0
2009-06-25 10:55:00,9.8,9.8,9.77,9.79,44000.0,9.7132,9.7132,9.6835,9.7033,44000.0
2009-06-25 11:00:00,9.8,9.8,9.78,9.78,34400.0,9.7132,9.7132,9.6934,9.6934,34400.0
2009-06-25 11:05:00,9.78,9.78,9.78,9.78,26000.0,9.6934,9.6934,9.6934,9.6934,26000.0
2009-06-25 11:10:00,9.78,9.78,9.76,9.77,24000.0,9.6934,9.6934,9.6736,9.6835,24000.0
2009-06-25 11:15:00,9.77,9.78,9.76,9.78,34000.0,9.6835,9.6934,9.6736,9.6934,34000.0
2009-06-25 11:20:00,9.78,9.81,9.78,9.81,47200.0,9.6934,9.7231,9.6934,9.7231,47200.0
2009-06-25 11:25:00,9.82,9.85,9.82,9.84,28000.0,9.733,9.7628,9.733,9.7529,28000.0
2009-06-25 11:30:00,9.85,9.86,9.84,9.86,87200.0,9.7628,9.7727,9.7529,9.7727,87200.0
2009-06-25 11:35:00,9.86,9.88,9.86,9.88,144800.0,9.7727,9.7925,9.7727,9.7925,144800.0
2009-06-25 11:40:00,9.88,9.9,9.88,9.88,66000.0,9.7925,9.8123,9.7925,9.7925,66000.0
2009-06-25 11:45:00,9.88,9.88,9.87,9.87,36800.0,9.7925,9.7925,9.7826,9.7826,36800.0
2009-06-25 11:50:00,9.87,9.88,9.85,9.87,43200.0,9.7826,9.7925,9.7628,9.7826,43200.0
2009-06-25 11:55:00,9.87,9.9,9.87,9.89,33600.0,9.7826,9.8123,9.7826,9.8024,33600.0
2009-06-25 12:00:00,9.89,9.92,9.89,9.91,136400.0,9.8024,9.8322,9.8024,9.8222,136400.0
2009-06-25 12:05:00,9.91,9.94,9.91,9.93,57600.0,9.8222,9.852,9.8222,9.8421,57600.0
2009-06-25 12:10:00,9.93,9.95,9.92,9.92,42400.0,9.8421,9.8619,9.8322,9.8322,42400.0
2009-06-25 12:15:00,9.93,9.93,9.91,9.91,28000.0,9.8421,9.8421,9.8222,9.8222,28000.0
2009-06-25 12:20:00,9.91,9.91,9.9,9.91,43600.0,9.8222,9.8222,9.8123,9.8222,43600.0
2009-06-25 12:25:00,9.91,9.92,9.91,9.91,34800.0,9.8222,9.8322,9.8222,9.8222,34800.0
2009-06-25 12:30:00,9.91,9.92,9.9,9.9,42400.0,9.8222,9.8322,9.8123,9.8123,42400.0
2009-06-25 12:35:00,9.9,9.9,9.88,9.88,17200.0,9.8123,9.8123,9.7925,9.7925,17200.0
2009-06-25 12:40:00,9.88,9.89,9.88,9.89,38400.0,9.7925,9.8024,9.7925,9.8024,38400.0
2009-06-25 12:45:00,9.88,9.9,9.88,9.9,33200.0,9.7925,9.8123,9.7925,9.8123,33200.0
2009-06-25 12:50:00,9.9,9.9,9.88,9.89,15200.0,9.8123,9.8123,9.7925,9.8024,15200.0
2009-06-25 12:55:00,9.88,9.88,9.87,9.87,24400.0,9.7925,9.7925,9.7826,9.7826,24400.0
2009-06-25 13:00:00,9.87,9.9,9.87,9.9,34000.0,9.7826,9.8123,9.7826,9.8123,34000.0
2009-06-25 13:05:00,9.9,9.93,9.9,9.92,45600.0,9.8123,9.8421,9.8123,9.8322,45600.0
2009-06-25 13:10:00,9.92,9.93,9.9,9.91,27200.0,9.8322,9.8421,9.8123,9.8222,27200.0
2009-06-25 13:15:00,9.91,9.93,9.91,9.92,25600.0,9.8222,9.8421,9.8222,9.8322,25600.0
2009-06-25 13:20:00,9.92,9.92,9.91,9.91,34400.0,9.8322,9.8322,9.8222,9.8222,34400.0
2009-06-25 13:25:00,9.91,9.91,9.9,9.91,20800.0,9.8222,9.8222,9.8123,9.8222,20800.0
2009-06-25 13:30:00,9.9,9.92,9.89,9.89,28400.0,9.8123,9.8322,9.8024,9.8024,28400.0
2009-06-25 13:35:00,9.89,9.89,9.88,9.88,34400.0,9.8024,9.8024,9.7925,9.7925,34400.0
2009-06-25 13:40:00,9.88,9.89,9.87,9.87,47600.0,9.7925,9.8024,9.7826,9.7826,47600.0
2009-06-25 13:45:00,9.87,9.88,9.87,9.87,32000.0,9.7826,9.7925,9.7826,9.7826,32000.0
2009-06-25 13:50:00,9.88,9.88,9.86,9.87,58400.0,9.7925,9.7925,9.7727,9.7826,58400.0
2009-06-25 13:55:00,9.87,9.87,9.86,9.86,32800.0,9.7826,9.7826,9.7727,9.7727,32800.0
2009-06-25 14:00:00,9.86,9.86,9.82,9.82,102000.0,9.7727,9.7727,9.733,9.733,102000.0
2009-06-25 14:05:00,9.82,9.83,9.8,9.8,39600.0,9.733,9.7429,9.7132,9.7132,39600.0
2009-06-25 14:10:00,9.81,9.83,9.81,9.82,49200.0,9.7231,9.7429,9.7231,9.733,49200.0
2009-06-25 14:15:00,9.82,9.82,9.78,9.79,145600.0,9.733,9.733,9.6934,9.7033,145600.0
2009-06-25 14:20:00,9.79,9.81,9.79,9.81,32400.0,9.7033,9.7231,9.7033,9.7231,32400.0
2009-06-25 14:25:00,9.81,9.82,9.81,9.82,20800.0,9.7231,9.733,9.7231,9.733,20800.0
2009-06-25 14:30:00,9.82,9.86,9.82,9.86,119600.0,9.733,9.7727,9.733,9.7727,119600.0
2009-06-25 14:35:00,9.86,9.89,9.86,9.87,151200.0,9.7727,9.8024,9.7727,9.7826,151200.0
2009-06-25 14:40:00,9.87,9.89,9.86,9.88,119200.0,9.7826,9.8024,9.7727,9.7925,119200.0
2009-06-25 14:45:00,9.88,9.88,9.86,9.86,78800.0,9.7925,9.7925,9.7727,9.7727,78800.0
2009-06-25 14:50:00,9.86,9.87,9.84,9.87,62400.0,9.7727,9.7826,9.7529,9.7826,62400.0
2009-06-25 14:55:00,9.86,9.88,9.85,9.85,160400.0,9.7727,9.7925,9.7628,9.7628,160400.0
2009-06-25 15:00:00,9.85,9.87,9.84,9.85,22000.0,9.7628,9.7826,9.7529,9.7628,22000.0
2009-06-25 15:05:00,9.85,9.88,9.85,9.88,64000.0,9.7628,9.7925,9.7628,9.7925,64000.0
2009-06-25 15:10:00,9.88,9.89,9.87,9.87,102000.0,9.7925,9.8024,9.7826,9.7826,102000.0
2009-06-25 15:15:00,9.86,9.88,9.86,9.88,108800.0,9.7727,9.7925,9.7727,9.7925,108800.0
2009-06-25 15:20:00,9.88,9.9,9.88,9.89,71200.0,9.7925,9.8123,9.7925,9.8024,71200.0
2009-06-25 15:25:00,9.9,9.9,9.89,9.9,47600.0,9.8123,9.8123,9.8024,9.8123,47600.0
2009-06-25 15:30:00,9.89,9.91,9.89,9.89,190400.0,9.8024,9.8222,9.8024,9.8024,190400.0
2009-06-25 15:35:00,9.89,9.89,9.84,9.85,135200.0,9.8024,9.8024,9.7529,9.7628,135200.0
2009-06-25 15:40:00,9.86,9.87,9.86,9.87,72000.0,9.7727,9.7826,9.7727,9.7826,72000.0
2009-06-25 15:45:00,9.87,9.92,9.86,9.91,129200.0,9.7826,9.8322,9.7727,9.8222,129200.0
2009-06-25 15:50:00,9.91,9.93,9.9,9.92,193200.0,9.8222,9.8421,9.8123,9.8322,193200.0
2009-06-25 15:55:00,9.92,9.95,9.91,9.93,320000.0,9.8322,9.8619,9.8222,9.8421,320000.0
2009-06-26 09:30:00,9.9,9.9,9.84,9.88,62800.0,9.8123,9.8123,9.7529,9.7925,62800.0
2009-06-26 09:35:00,9.9,9.94,9.86,9.86,154400.0,9.8123,9.852,9.7727,9.7727,154400.0
2009-06-26 09:40:00,9.86,9.88,9.82,9.88,116400.0,9.7727,9.7925,9.733,9.7925,116400.0
2009-06-26 09:45:00,9.88,9.88,9.84,9.85,75600.0,9.7925,9.7925,9.7529,9.7628,75600.0
2009-06-26 09:50:00,9.85,9.87,9.81,9.86,50800.0,9.7628,9.7826,9.7231,9.7727,50800.0
2009-06-26 09:55:00,9.87,9.87,9.77,9.79,98000.0,9.7826,9.7826,9.6835,9.7033,98000.0
2009-06-26 10:00:00,9.79,9.81,9.78,9.79,106400.0,9.7033,9.7231,9.6934,9.7033,106400.0
2009-06-26 10:05:00,9.79,9.8,9.76,9.78,123600.0,9.7033,9.7132,9.6736,9.6934,123600.0
2009-06-26 10:10:00,9.78,9.79,9.74,9.74,127200.0,9.6934,9.7033,9.6537,9.6537,127200.0
2009-06-26 10:15:00,9.75,9.75,9.74,9.75,68400.0,9.6637,9.6637,9.6537,9.6637,68400.0
2009-06-26 10:20:00,9.75,9.78,9.74,9.77,110800.0,9.6637,9.6934,9.6537,9.6835,110800.0
2009-06-26 10:25:00,9.78,9.78,9.74,9.75,44800.0,9.6934,9.6934,9.6537,9.6637,44800.0
2009-06-26 10:30:00,9.75,9.77,9.72,9.72,72000.0,9.6637,9.6835,9.6339,9.6339,72000.0
2009-06-26 10:35:00,9.73,9.74,9.69,9.7,79200.0,9.6438,9.6537,9.6042,9.6141,79200.0
2009-06-26 10:40:00,9.7,9.71,9.69,9.69,80000.0,9.6141,9.624,9.6042,9.6042,80000.0
2009-06-26 10:45:00,9.69,9.69,9.67,9.68,83200.0,9.6042,9.6042,9.5844,9.5943,83200.0
2009-06-26 10:50:00,9.68,9.69,9.63,9.64,171200.0,9.5943,9.6042,9.5447,9.5546,171200.0
2009-06-26 10:55:00,9.65,9.67,9.63,9.67,229200.0,9.5645,9.5844,9.5447,9.5844,229200.0
2009-06-26 11:00:00,9.67,9.68,9.65,9.67,84400.0,9.5844,9.5943,9.5645,9.5844,84400.0
2009-06-26 11:05:00,9.67,9.72,9.67,9.72,41200.0,9.5844,9.6339,9.5844,9.6339,41200.0
2009-06-26 11:10:00,9.72,9.73,9.71,9.72,46400.0,9.6339,9.6438,9.624,9.6339,46400.0
2009-06-26 11:15:00,9.72,9.74,9.71,9.72,30800.0,9.6339,9.6537,9.624,9.6339,30800.0
2009-06-26 11:20:00,9.72,9.72,9.7,9.7,30400.0,9.6339,9.6339,9.6141,9.6141,30400.0
2009-06-26 11:25:00,9.7,9.71,9.7,9.71,21200.0,9.6141,9.624,9.6141,9.624,21200.0
2009-06-26 11:30:00,9.71,9.72,9.71,9.72,25600.0,9.624,9.6339,9.624,9.6339,25600.0
2009-06-26 11:35:00,9.72,9.72,9.71,9.71,18400.0,9.6339,9.6339,9.624,9.624,18400.0
2009-06-26 11:40:00,9.71,9.72,9.7,9.7,17600.0,9.624,9.6339,9.6141,9.6141,17600.0
2009-06-26 11:45:00,9.7,9.71,9.7,9.7,26000.0,9.6141,9.624,9.6141,9.6141,26000.0
2009-06-26 11:50:00,9.7,9.71,9.69,9.71,40400.0,9.6141,9.624,9.6042,9.624,40400.0
2009-06-26 11:55:00,9.71,9.72,9.71,9.71,20400.0,9.624,9.6339,9.624,9.624,20400.0
2009-06-26 12:00:00,9.71,9.72,9.71,9.72,20800.0,9.624,9.6339,9.624,9.6339,20800.0
2009-06-26 12:05:00,9.72,9.72,9.72,9.72,12400.0,9.6339,9.6339,9.6339,9.6339,12400.0
2009-06-26 12:10:00,9.73,9.74,9.72,9.74,24800.0,9.6438,9.6537,9.6339,9.6537,24800.0
2009-06-26 12:15:00,9.74,9.74,9.72,9.72,16400.0,9.6537,9.6537,9.6339,9.6339,16400.0
2009-06-26 12:20:00,9.72,9.73,9.72,9.73,20000.0,9.6339,9.6438,9.6339,9.6438,20000.0
2009-06-26 12:25:00,9.73,9.74,9.73,9.74,12000.0,9.6438,9.6537,9.6438,9.6537,12000.0
2009-06-26 12:30:00,9.74,9.74,9.73,9.74,22400.0,9.6537,9.6537,9.6438,9.6537,22400.0
2009-06-26 12:35:00,9.74,9.76,9.74,9.76,28800.0,9.6537,9.6736,9.6537,9.6736,28800.0
2009-06-26 12:40:00,9.76,9.76,9.74,9.75,40000.0,9.6736,9.6736,9.6537,9.6637,40000.0
2009-06-26 12:45:00,9.75,9.76,9.75,9.76,36800.0,9.6637,9.6736,9.6637,9.6736,36800.0
2009-06-26 12:50:00,9.76,9.76,9.74,9.75,34400.0,9.6736,9.6736,9.6537,9.6637,34400.0
2009-06-26 12:55:00,9.75,9.76,9.75,9.75,27200.0,9.6637,9.6736,9.6637,9.6637,27200.0
2009-06-26 13:00:00,9.74,9.75,9.74,9.74,23200.0,9.6537,9.6637,9.6537,9.6537,23200.0
2009-06-26 13:05:00,9.75,9.75,9.74,9.75,18000.0,9.6637,9.6637,9.6537,9.6637,18000.0
2009-06-26 13:10:00,9.75,9.75,9.74,9.75,11200.0,9.6637,9.6637,9.6537,9.6637,11200.0
2009-06-26 13:15:00,9.75,9.75,9.74,9.75,15200.0,9.6637,9.6637,9.6537,9.6637,15200.0
2009-06-26 13:20:00,9.75,9.75,9.74,9.74,12000.0,9.6637,9.6637,9.6537,9.6537,12000.0
2009-06-26 13:25:00,9.75,9.76,9.74,9.75,28400.0,9.6637,9.6736,9.6537,9.6637,28400.0
2009-06-26 13:30:00,9.75,9.75,9.72,9.74,26800.0,9.6637,9.6637,9.6339,9.6537,26800.0
2009-06-26 13:35:00,9.74,9.74,9.72,9.73,28400.0,9.6537,9.6537,9.6339,9.6438,28400.0
2009-06-26 13:40:00,9.73,9.74,9.72,9.74,23600.0,9.6438,9.6537,9.6339,9.6537,23600.0
2009-06-26 13:45:00,9.74,9.74,9.73,9.73,10000.0,9.6537,9.6537,9.6438,9.6438,10000.0
2009-06-26 13:50:00,9.74,9.74,9.72,9.73,11200.0,9.6537,9.6537,9.6339,9.6438,11200.0
2009-06-26 13:55:00,9.73,9.74,9.71,9.72,18800.0,9.6438,9.6537,9.624,9.6339,18800.0
2009-06-26 14:00:00,9.72,9.73,9.71,9.72,42400.0,9.6339,9.6438,9.624,9.6339,42400.0
2009-06-26 14:05:00,9.73,9.74,9.73,9.73,14800.0,9.6438,9.6537,9.6438,9.6438,14800.0
2009-06-26 14:10:00,9.74,9.74,9.73,9.74,6000.0,9.6537,9.6537,9.6438,9.6537,6000.0
2009-06-26 14:15:00,9.74,9.74,9.73,9.73,16000.0,9.6537,9.6537,9.6438,9.6438,16000.0
2009-06-26 14:20:00,9.73,9.73,9.72,9.72,13200.0,9.6438,9.6438,9.6339,9.6339,13200.0
2009-06-26 14:25:00,9.72,9.74,9.72,9.74,11200.0,9.6339,9.6537,9.6339,9.6537,11200.0
2009-06-26 14:30:00,9.73,9.73,9.72,9.72,19600.0,9.6438,9.6438,9.6339,9.6339,19600.0
2009-06-26 14:35:00,9.72,9.74,9.72,9.73,23600.0,9.6339,9.6537,9.6339,9.6438,23600.0
2009-06-26 14:40:00,9.73,9.74,9.73,9.74,19200.0,9.6438,9.6537,9.6438,9.6537,19200.0
2009-06-26 14:45:00,9.74,9.74,9.72,9.72,28400.0,9.6537,9.6537,9.6339,9.6339,28400.0
2009-06-26 14:50:00,9.72,9.73,9.72,9.73,18400.0,9.6339,9.6438,9.6339,9.6438,18400.0
2009-06-26 14:55:00,9.73,9.74,9.72,9.74,12800.0,9.6438,9.6537,9.6339,9.6537,12800.0
2009-06-26 15:00:00,9.74,9.75,9.74,9.74,58800.0,9.6537,9.6637,9.6537,9.6537,58800.0
2009-06-26 15:05:00,9.74,9.74,9.71,9.72,42000.0,9.6537,9.6537,9.624,9.6339,42000.0
2009-06-26 15:10:00,9.72,9.73,9.71,9.72,50000.0,9.6339,9.6438,9.624,9.6339,50000.0
2009-06-26 15:15:00,9.71,9.72,9.7,9.71,42000.0,9.624,9.6339,9.6141,9.624,42000.0
2009-06-26 15:20:00,9.71,9.71,9.7,9.71,37600.0,9.624,9.624,9.6141,9.624,37600.0
2009-06-26 15:25:00,9.71,9.72,9.71,9.72,41600.0,9.624,9.6339,9.624,9.6339,41600.0
2009-06-26 15:30:00,9.72,9.73,9.71,9.71,60400.0,9.6339,9.6438,9.624,9.624,60400.0
2009-06-26 15:35:00,9.71,9.71,9.69,9.69,119600.0,9.624,9.624,9.6042,9.6042,119600.0
2009-06-26 15:40:00,9.7,9.75,9.7,9.75,208000.0,9.6141,9.6637,9.6141,9.6637,208000.0
2009-06-26 15:45:00,9.75,9.75,9.73,9.74,151600.0,9.6637,9.6637,9.6438,9.6537,151600.0
2009-06-26 15:50:00,9.75,9.75,9.72,9.72,151600.0,9.6637,9.6637,9.6339,9.6339,151600.0
2009-06-26 15:55:00,9.72,9.74,9.69,9.71,223600.0,9.6339,9.6537,9.6042,9.624,223600.0
2009-06-29 09:30:00,9.75,9.76,9.68,9.73,50000.0,9.6637,9.6736,9.5943,9.6438,50000.0
2009-06-29 09:35:00,9.74,9.76,9.7,9.73,52400.0,9.6537,9.6736,9.6141,9.6438,52400.0
2009-06-29 09:40:00,9.71,9.71,9.69,9.69,44000.0,9.624,9.624,9.6042,9.6042,44000.0
2009-06-29 09:45:00,9.69,9.71,9.67,9.69,102400.0,9.6042,9.624,9.5844,9.6042,102400.0
2009-06-29 09:50:00,9.69,9.69,9.64,9.65,28400.0,9.6042,9.6042,9.5546,9.5645,28400.0
2009-06-29 09:55:00,9.64,9.64,9.63,9.63,51200.0,9.5546,9.5546,9.5447,9.5447,51200.0
2009-06-29 10:00:00,9.64,9.64,9.59,9.6,82000.0,9.5546,9.5546,9.5051,9.515,82000.0
2009-06-29 10:05:00,9.6,9.63,9.6,9.63,89200.0,9.515,9.5447,9.515,9.5447,89200.0
2009-06-29 10:10:00,9.64,9.65,9.64,9.65,44800.0,9.5546,9.5645,9.5546,9.5645,44800.0
2009-06-29 10:15:00,9.66,9.69,9.66,9.67,32800.0,9.5745,9.6042,9.5745,9.5844,32800.0
2009-06-29 10:20:00,9.67,9.68,9.65,9.66,30000.0,9.5844,9.5943,9.5645,9.5745,30000.0
2009-06-29 10:25:00,9.66,9.69,9.65,9.69,22800.0,9.5745,9.6042,9.5645,9.6042,22800.0
2009-06-29 10:30:00,9.7,9.74,9.69,9.73,84800.0,9.6141,9.6537,9.6042,9.6438,84800.0
2009-06-29 10:35:00,9.73,9.75,9.72,9.74,82800.0,9.6438,9.6637,9.6339,9.6537,82800.0
2009-06-29 10:40:00,9.74,9.74,9.71,9.72,28000.0,9.6537,9.6537,9.624,9.6339,28000.0
2009-06-29 10:45:00,9.72,9.74,9.71,9.71,64000.0,9.6339,9.6537,9.624,9.624,64000.0
2009-06-29 10:50:00,9.71,9.72,9.68,9.68,37600.0,9.624,9.6339,9.5943,9.5943,37600.0
2009-06-29 10:55:00,9.68,9.69,9.67,9.68,25600.0,9.5943,9.6042,9.5844,9.5943,25600.0
2009-06-29 11:00:00,9.68,9.68,9.67,9.67,43200.0,9.5943,9.5943,9.5844,9.5844,43200.0
2009-06-29 11:05:00,9.66,9.68,9.65,9.68,57200.0,9.5745,9.5943,9.5645,9.5943,57200.0
2009-06-29 11:10:00,9.67,9.71,9.67,9.71,45600.0,9.5844,9.624,9.5844,9.624,45600.0
2009-06-29 11:15:00,9.71,9.71,9.68,9.68,33200.0,9.624,9.624,9.5943,9.5943,33200.0
2009-06-29 11:20:00,9.69,9.72,9.68,9.72,24400.0,9.6042,9.6339,9.5943,9.6339,24400.0
2009-06-29 11:25:00,9.72,9.75,9.72,9.74,54400.0,9.6339,9.6637,9.6339,9.6537,54400.0
2009-06-29 11:30:00,9.74,9.75,9.74,9.74,28000.0,9.6537,9.6637,9.6537,9.6537,28000.0
2009-06-29 11:35:00,9.75,9.75,9.72,9.72,11200.0,9.6637,9.6637,9.6339,9.6339,11200.0
2009-06-29 11:40:00,9.72,9.73,9.72,9.73,33200.0,9.6339,9.6438,9.6339,9.6438,33200.0
2009-06-29 11:45:00,9.72,9.74,9.72,9.73,28400.0,9.6339,9.6537,9.6339,9.6438,28400.0
2009-06-29 11:50:00,9.73,9.74,9.73,9.74,17200.0,9.6438,9.6537,9.6438,9.6537,17200.0
2009-06-29 11:55:00,9.74,9.74,9.73,9.74,31200.0,9.6537,9.6537,9.6438,9.6537,31200.0
2009-06-29 12:00:00,9.74,9.75,9.74,9.74,38000.0,9.6537,9.6637,9.6537,9.6537,38000.0
2009-06-29 12:05:00,9.74,9.75,9.74,9.75,24000.0,9.6537,9.6637,9.6537,9.6637,24000.0
2009-06-29 12:10:00,9.74,9.75,9.74,9.74,13600.0,9.6537,9.6637,9.6537,9.6537,13600.0
2009-06-29 12:15:00,9.74,9.74,9.72,9.72,19200.0,9.6537,9.6537,9.6339,9.6339,19200.0
2009-06-29 12:20:00,9.72,9.73,9.72,9.72,27200.0,9.6339,9.6438,9.6339,9.6339,27200.0
2009-06-29 12:25:00,9.72,9.75,9.72,9.72,68000.0,9.6339,9.6637,9.6339,9.6339,68000.0
2009-06-29 12:30:00,9.72,9.74,9.72,9.74,53200.0,9.6339,9.6537,9.6339,9.6537,53200.0
2009-06-29 12:35:00,9.74,9.74,9.71,9.71,20400.0,9.6537,9.6537,9.624,9.624,20400.0
2009-06-29 12:40:00,9.72,9.73,9.72,9.73,20800.0,9.6339,9.6438,9.6339,9.6438,20800.0
2009-06-29 12:45:00,9.73,9.74,9.72,9.72,14000.0,9.6438,9.6537,9.6339,9.6339,14000.0
2009-06-29 12:50:00,9.72,9.72,9.71,9.72,33200.0,9.6339,9.6339,9.624,9.6339,33200.0
2009-06-29 12:55:00,9.72,9.72,9.72,9.72,7600.0,9.6339,9.6339,9.6339,9.6339,7600.0
2009-06-29 13:00:00,9.72,9.72,9.72,9.72,6800.0,9.6339,9.6339,9.6339,9.6339,6800.0
2009-06-29 13:05:00,9.72,9.72,9.72,9.72,30400.0,9.6339,9.6339,9.6339,9.6339,30400.0
2009-06-29 13:10:00,9.72,9.75,9.72,9.73,87600.0,9.6339,9.6637,9.6339,9.6438,87600.0
2009-06-29 13:15:00,9.73,9.73,9.72,9.72,66800.0,9.6438,9.6438,9.6339,9.6339,66800.0
2009-06-29 13:20:00,9.72,9.72,9.71,9.72,8000.0,9.6339,9.6339,9.624,9.6339,8000.0
2009-06-29 13:25:00,9.72,9.72,9.72,9.72,8000.0,9.6339,9.6339,9.6339,9.6339,8000.0
2009-06-29 13:30:00,9.72,9.72,9.72,9.72,16400.0,9.6339,9.6339,9.6339,9.6339,16400.0
2009-06-29 13:35:00,9.72,9.73,9.72,9.72,16000.0,9.6339,9.6438,9.6339,9.6339,16000.0
2009-06-29 13:40:00,9.73,9.73,9.72,9.72,13600.0,9.6438,9.6438,9.6339,9.6339,13600.0
2009-06-29 13:45:00,9.72,9.72,9.72,9.72,12000.0,9.6339,9.6339,9.6339,9.6339,12000.0
2009-06-29 13:50:00,9.72,9.72,9.7,9.71,20400.0,9.6339,9.6339,9.6141,9.624,20400.0
2009-06-29 13:55:00,9.71,9.71,9.7,9.71,26400.0,9.624,9.624,9.6141,9.624,26400.0
2009-06-29 14:00:00,9.7,9.7,9.67,9.68,50000.0,9.6141,9.6141,9.5844,9.5943,50000.0
2009-06-29 14:05:00,9.68,9.7,9.68,9.7,34800.0,9.5943,9.6141,9.5943,9.6141,34800.0
2009-06-29 14:10:00,9.7,9.72,9.7,9.71,28800.0,9.6141,9.6339,9.6141,9.624,28800.0
2009-06-29 14:15:00,9.71,9.72,9.71,9.72,48000.0,9.624,9.6339,9.624,9.6339,48000.0
2009-06-29 14:20:00,9.72,9.72,9.7,9.7,49200.0,9.6339,9.6339,9.6141,9.6141,49200.0
2009-06-29 14:25:00,9.7,9.71,9.7,9.7,39600.0,9.6141,9.624,9.6141,9.6141,39600.0
2009-06-29 14:30:00,9.7,9.71,9.7,9.7,23200.0,9.6141,9.624,9.6141,9.6141,23200.0
2009-06-29 14:35:00,9.7,9.71,9.7,9.7,22000.0,9.6141,9.624,9.6141,9.6141,22000.0
2009-06-29 14:40:00,9.7,9.72,9.69,9.71,96000.0,9.6141,9.6339,9.6042,9.624,96000.0
2009-06-29 14:45:00,9.71,9.73,9.71,9.72,149600.0,9.624,9.6438,9.624,9.6339,149600.0
2009-06-29 14:50:00,9.72,9.73,9.72,9.73,41600.0,9.6339,9.6438,9.6339,9.6438,41600.0
2009-06-29 14:55:00,9.73,9.74,9.73,9.74,70400.0,9.6438,9.6537,9.6438,9.6537,70400.0
2009-06-29 15:00:00,9.74,9.75,9.73,9.74,50400.0,9.6537,9.6637,9.6438,9.6537,50400.0
2009-06-29 15:05:00,9.74,9.75,9.74,9.74,84000.0,9.6537,9.6637,9.6537,9.6537,84000.0
2009-06-29 15:10:00,9.74,9.75,9.72,9.73,84800.0,9.6537,9.6637,9.6339,9.6438,84800.0
2009-06-29 15:15:00,9.73,9.75,9.72,9.74,44400.0,9.6438,9.6637,9.6339,9.6537,44400.0
2009-06-29 15:20:00,9.74,9.75,9.72,9.74,70000.0,9.6537,9.6637,9.6339,9.6537,70000.0
2009-06-29 15:25:00,9.74,9.76,9.74,9.76,58400.0,9.6537,9.6736,9.6537,9.6736,58400.0
2009-06-29 15:30:00,9.75,9.75,9.74,9.74,89600.0,9.6637,9.6637,9.6537,9.6537,89600.0
2009-06-29 15:35:00,9.74,9.74,9.72,9.72,102400.0,9.6537,9.6537,9.6339,9.6339,102400.0
2009-06-29 15:40:00,9.72,9.75,9.72,9.72,94400.0,9.6339,9.6637,9.6339,9.6339,94400.0
2009-06-29 15:45:00,9.72,9.73,9.7,9.72,78400.0,9.6339,9.6438,9.6141,9.6339,78400.0
2009-06-29 15:50:00,9.72,9.72,9.7,9.71,206000.0,9.6339,9.6339,9.6141,9.624,206000.0
2009-06-29 15:55:00,9.71,9.72,9.71,9.72,137600.0,9.624,9.6339,9.624,9.6339,137600.0
2009-06-30 09:30:00,9.74,9.79,9.65,9.78,98400.0,9.6537,9.7033,9.5645,9.6934,98400.0
2009-06-30 09:35:00,9.78,9.79,9.74,9.76,78000.0,9.6934,9.7033,9.6537,9.6736,78000.0
2009-06-30 09:40:00,9.75,9.76,9.74,9.74,17600.0,9.6637,9.6736,9.6537,9.6537,17600.0
2009-06-30 09:45:00,9.75,9.75,9.72,9.72,50400.0,9.6637,9.6637,9.6339,9.6339,50400.0
2009-06-30 09:50:00,9.72,9.74,9.7,9.74,36000.0,9.6339,9.6537,9.6141,9.6537,36000.0
2009-06-30 09:55:00,9.74,9.75,9.73,9.75,22800.0,9.6537,9.6637,9.6438,9.6637,22800.0
2009-06-30 10:00:00,9.75,9.75,9.66,9.69,82000.0,9.6637,9.6637,9.5745,9.6042,82000.0
2009-06-30 10:05:00,9.68,9.68,9.63,9.67,55600.0,9.5943,9.5943,9.5447,9.5844,55600.0
2009-06-30 10:10:00,9.67,9.68,9.65,9.65,55600.0,9.5844,9.5943,9.5645,9.5645,55600.0
2009-06-30 10:15:00,9.65,9.65,9.63,9.63,66800.0,9.5645,9.5645,9.5447,9.5447,66800.0
2009-06-30 10:20:00,9.63,9.63,9.58,9.59,373200.0,9.5447,9.5447,9.4952,9.5051,373200.0
2009-06-30 10:25:00,9.59,9.59,9.52,9.54,270800.0,9.5051,9.5051,9.4357,9.4555,270800.0
2009-06-30 10:30:00,9.54,9.55,9.5,9.5,199200.0,9.4555,9.4654,9.4159,9.4159,199200.0
2009-06-30 10:35:00,9.5,9.57,9.49,9.56,180400.0,9.4159,9.4853,9.406,9.4753,180400.0
2009-06-30 10:40:00,9.56,9.57,9.54,9.55,59200.0,9.4753,9.4853,9.4555,9.4654,59200.0
2009-06-30 10:45:00,9.55,9.57,9.55,9.57,26000.0,9.4654,9.4853,9.4654,9.4853,26000.0
2009-06-30 10:50:00,9.56,9.58,9.56,9.58,62800.0,9.4753,9.4952,9.4753,9.4952,62800.0
2009-06-30 10:55:00,9.57,9.57,9.56,9.56,69600.0,9.4853,9.4853,9.4753,9.4753,69600.0
2009-06-30 11:00:00,9.56,9.63,9.56,9.58,683600.0,9.4753,9.5447,9.4753,9.4952,683600.0
2009-06-30 11:05:00,9.58,9.58,9.51,9.52,312000.0,9.4952,9.4952,9.4258,9.4357,312000.0
2009-06-30 11:10:00,9.52,9.54,9.51,9.53,157600.0,9.4357,9.4555,9.4258,9.4456,157600.0
2009-06-30 11:15:00,9.53,9.55,9.52,9.55,58000.0,9.4456,9.4654,9.4357,9.4654,58000.0
2009-06-30 11:20:00,9.54,9.56,9.54,9.56,59200.0,9.4555,9.4753,9.4555,9.4753,59200.0
2009-06-30 11:25:00,9.56,9.59,9.55,9.58,200000.0,9.4753,9.5051,9.4654,9.4952,200000.0
2009-06-30 11:30:00,9.58,9.58,9.56,9.57,72400.0,9.4952,9.4952,9.4753,9.4853,72400.0
2009-06-30 11:35:00,9.57,9.58,9.56,9.58,65600.0,9.4853,9.4952,9.4753,9.4952,65600.0
2009-06-30 11:40:00,9.58,9.58,9.57,9.57,54800.0,9.4952,9.4952,9.4853,9.4853,54800.0
2009-06-30 11:45:00,9.57,9.58,9.55,9.57,50400.0,9.4853,9.4952,9.4654,9.4853,50400.0
2009-06-30 11:50:00,9.57,9.57,9.56,9.56,40800.0,9.4853,9.4853,9.4753,9.4753,40800.0
2009-06-30 11:55:00,9.56,9.58,9.56,9.57,39600.0,9.4753,9.4952,9.4753,9.4853,39600.0
2009-06-30 12:00:00,9.57,9.57,9.56,9.56,20400.0,9.4853,9.4853,9.4753,9.4753,20400.0
2009-06-30 12:05:00,9.56,9.56,9.56,9.56,16000.0,9.4753,9.4753,9.4753,9.4753,16000.0
2009-06-30 12:10:00,9.56,9.57,9.54,9.56,44000.0,9.4753,9.4853,9.4555,9.4753,44000.0
2009-06-30 12:15:00,9.56,9.56,9.54,9.54,29200.0,9.4753,9.4753,9.4555,9.4555,29200.0
2009-06-30 12:20:00,9.54,9.54,9.51,9.51,40000.0,9.4555,9.4555,9.4258,9.4258,40000.0
2009-06-30 12:25:00,9.52,9.54,9.51,9.53,40000.0,9.4357,9.4555,9.4258,9.4456,40000.0
2009-06-30 12:30:00,9.53,9.54,9.52,9.53,23200.0,9.4456,9.4555,9.4357,9.4456,23200.0
2009-06-30 12:35:00,9.53,9.53,9.51,9.52,57200.0,9.4456,9.4456,9.4258,9.4357,57200.0
2009-06-30 12:40:00,9.52,9.53,9.52,9.53,18400.0,9.4357,9.4456,9.4357,9.4456,18400.0
2009-06-30 12:45:00,9.53,9.54,9.53,9.54,18400.0,9.4456,9.4555,9.4456,9.4555,18400.0
2009-06-30 12:50:00,9.54,9.54,9.53,9.53,16800.0,9.4555,9.4555,9.4456,9.4456,16800.0
2009-06-30 12:55:00,9.53,9.55,9.53,9.54,14400.0,9.4456,9.4654,9.4456,9.4555,14400.0
2009-06-30 13:00:00,9.54,9.54,9.53,9.53,29600.0,9.4555,9.4555,9.4456,9.4456,29600.0
2009-06-30 13:05:00,9.53,9.54,9.53,9.54,22800.0,9.4456,9.4555,9.4456,9.4555,22800.0
2009-06-30 13:10:00,9.55,9.55,9.54,9.54,15200.0,9.4654,9.4654,9.4555,9.4555,15200.0
2009-06-30 13:15:00,9.54,9.55,9.53,9.53,16000.0,9.4555,9.4654,9.4456,9.4456,16000.0
2009-06-30 13:20:00,9.53,9.53,9.52,9.53,12400.0,9.4456,9.4456,9.4357,9.4456,12400.0
2009-06-30 13:25:00,9.53,9.54,9.53,9.53,36800.0,9.4456,9.4555,9.4456,9.4456,36800.0
2009-06-30 13:30:00,9.52,9.53,9.52,9.52,21600.0,9.4357,9.4456,9.4357,9.4357,21600.0
2009-06-30 13:35:00,9.53,9.53,9.49,9.49,186400.0,9.4456,9.4456,9.406,9.406,186400.0
2009-06-30 13:40:00,9.49,9.55,9.49,9.55,30000.0,9.406,9.4654,9.406,9.4654,30000.0
2009-06-30 13:45:00,9.55,9.55,9.52,9.53,19200.0,9.4654,9.4654,9.4357,9.4456,19200.0
2009-06-30 13:50:00,9.52,9.52,9.51,9.51,59600.0,9.4357,9.4357,9.4258,9.4258,59600.0
2009-06-30 13:55:00,9.51,9.51,9.49,9.5,20400.0,9.4258,9.4258,9.406,9.4159,20400.0
2009-06-30 14:00:00,9.5,9.51,9.49,9.5,43200.0,9.4159,9.4258,9.406,9.4159,43200.0
2009-06-30 14:05:00,9.5,9.5,9.49,9.5,51600.0,9.4159,9.4159,9.406,9.4159,51600.0
2009-06-30 14:10:00,9.5,9.51,9.5,9.51,44400.0,9.4159,9.4258,9.4159,9.4258,44400.0
2009-06-30 14:15:00,9.51,9.51,9.49,9.5,74800.0,9.4258,9.4258,9.406,9.4159,74800.0
2009-06-30 14:20:00,9.5,9.51,9.49,9.5,76800.0,9.4159,9.4258,9.406,9.4159,76800.0
2009-06-30 14:25:00,9.5,9.51,9.5,9.5,32800.0,9.4159,9.4258,9.4159,9.4159,32800.0
2009-06-30 14:30:00,9.5,9.51,9.49,9.5,47600.0,9.4159,9.4258,9.406,9.4159,47600.0
2009-06-30 14:35:00,9.5,9.52,9.5,9.51,95600.0,9.4159,9.4357,9.4159,9.4258,95600.0
2009-06-30 14:40:00,9.51,9.52,9.49,9.51,114800.0,9.4258,9.4357,9.406,9.4258,114800.0
2009-06-30 14:45:00,9.51,9.53,9.51,9.51,102400.0,9.4258,9.4456,9.4258,9.4258,102400.0
2009-06-30 14:50:00,9.51,9.52,9.51,9.51,46800.0,9.4258,9.4357,9.4258,9.4258,46800.0
2009-06-30 14:55:00,9.51,9.52,9.5,9.5,66000.0,9.4258,9.4357,9.4159,9.4159,66000.0
2009-06-30 15:00:00,9.51,9.52,9.5,9.51,56800.0,9.4258,9.4357,9.4159,9.4258,56800.0
2009-06-30 15:05:00,9.51,9.52,9.51,9.51,70800.0,9.4258,9.4357,9.4258,9.4258,70800.0
2009-06-30 15:10:00,9.51,9.52,9.51,9.51,74400.0,9.4258,9.4357,9.4258,9.4258,74400.0
2009-06-30 15:15:00,9.51,9.52,9.5,9.51,92000.0,9.4258,9.4357,9.4159,9.4258,92000.0
2009-06-30 15:20:00,9.51,9.53,9.51,9.53,50800.0,9.4258,9.4456,9.4258,9.4456,50800.0
2009-06-30 15:25:00,9.53,9.56,9.53,9.55,83600.0,9.4456,9.4753,9.4456,9.4654,83600.0
2009-06-30 15:30:00,9.56,9.56,9.55,9.55,151200.0,9.4753,9.4753,9.4654,9.4654,151200.0
2009-06-30 15:35:00,9.55,9.56,9.54,9.55,84400.0,9.4654,9.4753,9.4555,9.4654,84400.0
2009-06-30 15:40:00,9.55,9.56,9.54,9.56,166000.0,9.4654,9.4753,9.4555,9.4753,166000.0
2009-06-30 15:45:00,9.56,9.56,9.54,9.56,215600.0,9.4753,9.4753,9.4555,9.4753,215600.0
2009-06-30 15:50:00,9.56,9.56,9.52,9.53,196400.0,9.4753,9.4753,9.4357,9.4456,196400.0
2009-06-30 15:55:00,9.53,9.55,9.52,9.55,227600.0,9.4456,9.4654,9.4357,9.4654,227600.0
2009-07-01 09:30:00,9.63,9.63,9.56,9.56,85200.0,9.5447,9.5447,9.4753,9.4753,85200.0
2009-07-01 09:35:00,9.56,9.58,9.5,9.55,96800.0,9.4753,9.4952,9.4159,9.4654,96800.0
2009-07-01 09:40:00,9.55,9.58,9.55,9.56,95200.0,9.4654,9.4952,9.4654,9.4753,95200.0
2009-07-01 09:45:00,9.56,9.6,9.56,9.6,83200.0,9.4753,9.515,9.4753,9.515,83200.0
2009-07-01 09:50:00,9.6,9.63,9.6,9.63,102800.0,9.515,9.5447,9.515,9.5447,102800.0
2009-07-01 09:55:00,9.63,9.67,9.63,9.67,99600.0,9.5447,9.5844,9.5447,9.5844,99600.0
2009-07-01 10:00:00,9.67,9.67,9.61,9.61,80000.0,9.5844,9.5844,9.5249,9.5249,80000.0
2009-07-01 10:05:00,9.62,9.65,9.62,9.65,52400.0,9.5348,9.5645,9.5348,9.5645,52400.0
2009-07-01 10:10:00,9.66,9.69,9.66,9.68,91200.0,9.5745,9.6042,9.5745,9.5943,91200.0
2009-07-01 10:15:00,9.68,9.74,9.68,9.73,152400.0,9.5943,9.6537,9.5943,9.6438,152400.0
2009-07-01 10:20:00,9.73,9.77,9.72,9.76,199600.0,9.6438,9.6835,9.6339,9.6736,199600.0
2009-07-01 10:25:00,9.76,9.81,9.76,9.81,189600.0,9.6736,9.7231,9.6736,9.7231,189600.0
2009-07-01 10:30:00,9.81,9.83,9.8,9.81,99600.0,9.7231,9.7429,9.7132,9.7231,99600.0
2009-07-01 10:35:00,9.8,9.83,9.8,9.81,74400.0,9.7132,9.7429,9.7132,9.7231,74400.0
2009-07-01 10:40:00,9.81,9.83,9.78,9.78,103600.0,9.7231,9.7429,9.6934,9.6934,103600.0
2009-07-01 10:45:00,9.79,9.81,9.78,9.81,54800.0,9.7033,9.7231,9.6934,9.7231,54800.0
2009-07-01 10:50:00,9.81,9.81,9.79,9.8,101600.0,9.7231,9.7231,9.7033,9.7132,101600.0
2009-07-01 10:55:00,9.79,9.81,9.79,9.8,43200.0,9.7033,9.7231,9.7033,9.7132,43200.0
2009-07-01 11:00:00,9.8,9.81,9.8,9.8,50400.0,9.7132,9.7231,9.7132,9.7132,50400.0
2009-07-01 11:05:00,9.8,9.81,9.8,9.81,67600.0,9.7132,9.7231,9.7132,9.7231,67600.0
2009-07-01 11:10:00,9.8,9.8,9.8,9.8,49600.0,9.7132,9.7132,9.7132,9.7132,49600.0
2009-07-01 11:15:00,9.8,9.8,9.79,9.8,78000.0,9.7132,9.7132,9.7033,9.7132,78000.0
2009-07-01 11:20:00,9.8,9.8,9.76,9.76,33600.0,9.7132,9.7132,9.6736,9.6736,33600.0
2009-07-01 11:25:00,9.76,9.77,9.76,9.76,42800.0,9.6736,9.6835,9.6736,9.6736,42800.0
2009-07-01 11:30:00,9.76,9.76,9.74,9.75,78400.0,9.6736,9.6736,9.6537,9.6637,78400.0
2009-07-01 11:35:00,9.75,9.78,9.75,9.78,52000.0,9.6637,9.6934,9.6637,9.6934,52000.0
2009-07-01 11:40:00,9.78,9.78,9.74,9.75,54800.0,9.6934,9.6934,9.6537,9.6637,54800.0
2009-07-01 11:45:00,9.75,9.75,9.74,9.75,20800.0,9.6637,9.6637,9.6537,9.6637,20800.0
2009-07-01 11:50:00,9.75,9.76,9.75,9.76,24000.0,9.6637,9.6736,9.6637,9.6736,24000.0
2009-07-01 11:55:00,9.76,9.77,9.75,9.77,28800.0,9.6736,9.6835,9.6637,9.6835,28800.0
2009-07-01 12:00:00,9.77,9.78,9.76,9.78,67200.0,9.6835,9.6934,9.6736,9.6934,67200.0
2009-07-01 12:05:00,9.78,9.79,9.78,9.79,15600.0,9.6934,9.7033,9.6934,9.7033,15600.0
2009-07-01 12:10:00,9.79,9.79,9.76,9.77,32000.0,9.7033,9.7033,9.6736,9.6835,32000.0
2009-07-01 12:15:00,9.77,9.78,9.76,9.77,34000.0,9.6835,9.6934,9.6736,9.6835,34000.0
2009-07-01 12:20:00,9.78,9.78,9.77,9.78,7200.0,9.6934,9.6934,9.6835,9.6934,7200.0
2009-07-01 12:25:00,9.78,9.78,9.77,9.77,9200.0,9.6934,9.6934,9.6835,9.6835,9200.0
2009-07-01 12:30:00,9.77,9.78,9.77,9.77,17200.0,9.6835,9.6934,9.6835,9.6835,17200.0
2009-07-01 12:35:00,9.77,9.78,9.77,9.78,40800.0,9.6835,9.6934,9.6835,9.6934,40800.0
2009-07-01 12:40:00,9.78,9.78,9.77,9.78,7600.0,9.6934,9.6934,9.6835,9.6934,7600.0
2009-07-01 12:45:00,9.78,9.78,9.77,9.78,39600.0,9.6934,9.6934,9.6835,9.6934,39600.0
2009-07-01 12:50:00,9.78,9.78,9.77,9.78,20400.0,9.6934,9.6934,9.6835,9.6934,20400.0
2009-07-01 12:55:00,9.78,9.78,9.77,9.77,11200.0,9.6934,9.6934,9.6835,9.6835,11200.0
2009-07-01 13:00:00,9.77,9.77,9.75,9.76,47200.0,9.6835,9.6835,9.6637,9.6736,47200.0
2009-07-01 13:05:00,9.76,9.76,9.75,9.75,335600.0,9.6736,9.6736,9.6637,9.6637,335600.0
2009-07-01 13:10:00,9.75,9.76,9.75,9.76,18000.0,9.6637,9.6736,9.6637,9.6736,18000.0
2009-07-01 13:15:00,9.76,9.76,9.75,9.76,10400.0,9.6736,9.6736,9.6637,9.6736,10400.0
2009-07-01 13:20:00,9.76,9.76,9.75,9.75,42800.0,9.6736,9.6736,9.6637,9.6637,42800.0
2009-07-01 13:25:00,9.75,9.78,9.75,9.78,60000.0,9.6637,9.6934,9.6637,9.6934,60000.0
2009-07-01 13:30:00,9.78,9.78,9.76,9.76,41600.0,9.6934,9.6934,9.6736,9.6736,41600.0
2009-07-01 13:35:00,9.76,9.77,9.76,9.77,13200.0,9.6736,9.6835,9.6736,9.6835,13200.0
2009-07-01 13:40:00,9.77,9.77,9.75,9.76,26400.0,9.6835,9.6835,9.6637,9.6736,26400.0
2009-07-01 13:45:00,9.75,9.76,9.75,9.76,6000.0,9.6637,9.6736,9.6637,9.6736,6000.0
2009-07-01 13:50:00,9.76,9.76,9.75,9.75,9600.0,9.6736,9.6736,9.6637,9.6637,9600.0
2009-07-01 13:55:00,9.75,9.76,9.75,9.76,19600.0,9.6637,9.6736,9.6637,9.6736,19600.0
2009-07-01 14:00:00,9.76,9.77,9.75,9.75,44800.0,9.6736,9.6835,9.6637,9.6637,44800.0
2009-07-01 14:05:00,9.76,9.76,9.74,9.74,31200.0,9.6736,9.6736,9.6537,9.6537,31200.0
2009-07-01 14:10:00,9.74,9.75,9.74,9.74,14800.0,9.6537,9.6637,9.6537,9.6537,14800.0
2009-07-01 14:15:00,9.75,9.76,9.74,9.76,35600.0,9.6637,9.6736,9.6537,9.6736,35600.0
2009-07-01 14:20:00,9.75,9.77,9.75,9.76,46000.0,9.6637,9.6835,9.6637,9.6736,46000.0
2009-07-01 14:25:00,9.75,9.78,9.75,9.77,43200.0,9.6637,9.6934,9.6637,9.6835,43200.0
2009-07-01 14:30:00,9.77,9.77,9.76,9.76,88400.0,9.6835,9.6835,9.6736,9.6736,88400.0
2009-07-01 14:35:00,9.76,9.78,9.76,9.77,31600.0,9.6736,9.6934,9.6736,9.6835,31600.0
2009-07-01 14:40:00,9.77,9.77,9.76,9.77,20800.0,9.6835,9.6835,9.6736,9.6835,20800.0
2009-07-01 14:45:00,9.77,9.78,9.77,9.78,40800.0,9.6835,9.6934,9.6835,9.6934,40800.0
2009-07-01 14:50:00,9.78,9.78,9.76,9.76,63200.0,9.6934,9.6934,9.6736,9.6736,63200.0
2009-07-01 14:55:00,9.76,9.77,9.75,9.77,36000.0,9.6736,9.6835,9.6637,9.6835,36000.0
2009-07-01 15:00:00,9.77,9.78,9.76,9.77,54400.0,9.6835,9.6934,9.6736,9.6835,54400.0
2009-07-01 15:05:00,9.78,9.78,9.77,9.78,36000.0,9.6934,9.6934,9.6835,9.6934,36000.0
2009-07-01 15:10:00,9.78,9.78,9.77,9.77,28800.0,9.6934,9.6934,9.6835,9.6835,28800.0
2009-07-01 15:15:00,9.77,9.78,9.76,9.77,44800.0,9.6835,9.6934,9.6736,9.6835,44800.0
2009-07-01 15:20:00,9.77,9.78,9.76,9.77,48400.0,9.6835,9.6934,9.6736,9.6835,48400.0
2009-07-01 15:25:00,9.78,9.78,9.76,9.76,84000.0,9.6934,9.6934,9.6736,9.6736,84000.0
2009-07-01 15:30:00,9.76,9.76,9.74,9.75,58000.0,9.6736,9.6736,9.6537,9.6637,58000.0
2009-07-01 15:35:00,9.75,9.75,9.74,9.75,34800.0,9.6637,9.6637,9.6537,9.6637,34800.0
2009-07-01 15:40:00,9.75,9.76,9.72,9.73,74800.0,9.6637,9.6736,9.6339,9.6438,74800.0
2009-07-01 15:45:00,9.73,9.74,9.72,9.73,78800.0,9.6438,9.6537,9.6339,9.6438,78800.0
2009-07-01 15:50:00,9.73,9.74,9.72,9.73,123600.0,9.6438,9.6537,9.6339,9.6438,123600.0
2009-07-01 15:55:00,9.73,9.73,9.71,9.72,184800.0,9.6438,9.6438,9.624,9.6339,184800.0
2009-07-02 09:30:00,9.59,9.69,9.52,9.54,104000.0,9.5051,9.6042,9.4357,9.4555,104000.0
2009-07-02 09:35:00,9.55,9.56,9.52,9.52,136400.0,9.4654,9.4753,9.4357,9.4357,136400.0
2009-07-02 09:40:00,9.52,9.53,9.51,9.51,51200.0,9.4357,9.4456,9.4258,9.4258,51200.0
2009-07-02 09:45:00,9.51,9.52,9.5,9.52,57600.0,9.4258,9.4357,9.4159,9.4357,57600.0
2009-07-02 09:50:00,9.52,9.52,9.48,9.5,83200.0,9.4357,9.4357,9.396,9.4159,83200.0
2009-07-02 09:55:00,9.49,9.5,9.49,9.5,26800.0,9.406,9.4159,9.406,9.4159,26800.0
2009-07-02 10:00:00,9.5,9.52,9.48,9.49,263200.0,9.4159,9.4357,9.396,9.406,263200.0
2009-07-02 10:05:00,9.49,9.49,9.45,9.46,168800.0,9.406,9.406,9.3663,9.3762,168800.0
2009-07-02 10:10:00,9.46,9.46,9.45,9.46,31600.0,9.3762,9.3762,9.3663,9.3762,31600.0
2009-07-02 10:15:00,9.47,9.49,9.46,9.47,132800.0,9.3861,9.406,9.3762,9.3861,132800.0
2009-07-02 10:20:00,9.47,9.47,9.45,9.46,59600.0,9.3861,9.3861,9.3663,9.3762,59600.0
2009-07-02 10:25:00,9.47,9.49,9.47,9.49,88400.0,9.3861,9.406,9.3861,9.406,88400.0
2009-07-02 10:30:00,9.49,9.49,9.47,9.47,129600.0,9.406,9.406,9.3861,9.3861,129600.0
2009-07-02 10:35:00,9.48,9.5,9.48,9.5,44400.0,9.396,9.4159,9.396,9.4159,44400.0
2009-07-02 10:40:00,9.5,9.5,9.48,9.49,62000.0,9.4159,9.4159,9.396,9.406,62000.0
2009-07-02 10:45:00,9.49,9.51,9.49,9.51,51200.0,9.406,9.4258,9.406,9.4258,51200.0
2009-07-02 10:50:00,9.51,9.52,9.5,9.52,29600.0,9.4258,9.4357,9.4159,9.4357,29600.0
2009-07-02 10:55:00,9.52,9.53,9.52,9.52,66000.0,9.4357,9.4456,9.4357,9.4357,66000.0
2009-07-02 11:00:00,9.52,9.52,9.5,9.5,79600.0,9.4357,9.4357,9.4159,9.4159,79600.0
2009-07-02 11:05:00,9.5,9.52,9.5,9.52,52000.0,9.4159,9.4357,9.4159,9.4357,52000.0
2009-07-02 11:10:00,9.52,9.55,9.52,9.55,38000.0,9.4357,9.4654,9.4357,9.4654,38000.0
2009-07-02 11:15:00,9.54,9.55,9.53,9.55,57600.0,9.4555,9.4654,9.4456,9.4654,57600.0
2009-07-02 11:20:00,9.55,9.55,9.54,9.54,42400.0,9.4654,9.4654,9.4555,9.4555,42400.0
2009-07-02 11:25:00,9.54,9.55,9.53,9.54,28400.0,9.4555,9.4654,9.4456,9.4555,28400.0
2009-07-02 11:30:00,9.53,9.54,9.53,9.54,15600.0,9.4456,9.4555,9.4456,9.4555,15600.0
2009-07-02 11:35:00,9.53,9.55,9.53,9.54,51600.0,9.4456,9.4654,9.4456,9.4555,51600.0
2009-07-02 11:40:00,9.54,9.56,9.53,9.53,68800.0,9.4555,9.4753,9.4456,9.4456,68800.0
2009-07-02 11:45:00,9.53,9.55,9.53,9.54,44400.0,9.4456,9.4654,9.4456,9.4555,44400.0
2009-07-02 11:50:00,9.54,9.54,9.54,9.54,17200.0,9.4555,9.4555,9.4555,9.4555,17200.0
2009-07-02 11:55:00,9.54,9.55,9.54,9.54,17600.0,9.4555,9.4654,9.4555,9.4555,17600.0
2009-07-02 12:00:00,9.55,9.56,9.54,9.56,36800.0,9.4654,9.4753,9.4555,9.4753,36800.0
2009-07-02 12:05:00,9.56,9.56,9.55,9.56,45600.0,9.4753,9.4753,9.4654,9.4753,45600.0
2009-07-02 12:10:00,9.56,9.57,9.55,9.57,47200.0,9.4753,9.4853,9.4654,9.4853,47200.0
2009-07-02 12:15:00,9.56,9.57,9.56,9.56,75600.0,9.4753,9.4853,9.4753,9.4753,75600.0
2009-07-02 12:20:00,9.56,9.57,9.55,9.57,39600.0,9.4753,9.4853,9.4654,9.4853,39600.0
2009-07-02 12:25:00,9.56,9.57,9.56,9.56,44000.0,9.4753,9.4853,9.4753,9.4753,44000.0
2009-07-02 12:30:00,9.56,9.57,9.55,9.56,127600.0,9.4753,9.4853,9.4654,9.4753,127600.0
2009-07-02 12:35:00,9.56,9.56,9.54,9.55,43200.0,9.4753,9.4753,9.4555,9.4654,43200.0
2009-07-02 12:40:00,9.55,9.55,9.53,9.53,62400.0,9.4654,9.4654,9.4456,9.4456,62400.0
2009-07-02 12:45:00,9.54,9.55,9.53,9.55,25600.0,9.4555,9.4654,9.4456,9.4654,25600.0
2009-07-02 12:50:00,9.54,9.57,9.54,9.56,30800.0,9.4555,9.4853,9.4555,9.4753,30800.0
2009-07-02 12:55:00,9.56,9.57,9.56,9.57,28000.0,9.4753,9.4853,9.4753,9.4853,28000.0
2009-07-02 13:00:00,9.57,9.57,9.56,9.56,44000.0,9.4853,9.4853,9.4753,9.4753,44000.0
2009-07-02 13:05:00,9.56,9.56,9.56,9.56,45200.0,9.4753,9.4753,9.4753,9.4753,45200.0
2009-07-02 13:10:00,9.56,9.58,9.56,9.57,46000.0,9.4753,9.4952,9.4753,9.4853,46000.0
2009-07-02 13:15:00,9.57,9.58,9.57,9.57,27600.0,9.4853,9.4952,9.4853,9.4853,27600.0
2009-07-02 13:20:00,9.57,9.58,9.56,9.58,40400.0,9.4853,9.4952,9.4753,9.4952,40400.0
2009-07-02 13:25:00,9.58,9.58,9.57,9.58,30800.0,9.4952,9.4952,9.4853,9.4952,30800.0
2009-07-02 13:30:00,9.58,9.58,9.57,9.58,50400.0,9.4952,9.4952,9.4853,9.4952,50400.0
2009-07-02 13:35:00,9.58,9.58,9.56,9.57,41600.0,9.4952,9.4952,9.4753,9.4853,41600.0
2009-07-02 13:40:00,9.56,9.58,9.56,9.57,49600.0,9.4753,9.4952,9.4753,9.4853,49600.0
2009-07-02 13:45:00,9.57,9.57,9.56,9.56,17200.0,9.4853,9.4853,9.4753,9.4753,17200.0
2009-07-02 13:50:00,9.56,9.56,9.55,9.56,56400.0,9.4753,9.4753,9.4654,9.4753,56400.0
2009-07-02 13:55:00,9.56,9.56,9.55,9.56,32800.0,9.4753,9.4753,9.4654,9.4753,32800.0
2009-07-02 14:00:00,9.56,9.56,9.55,9.56,112400.0,9.4753,9.4753,9.4654,9.4753,112400.0
2009-07-02 14:05:00,9.56,9.56,9.55,9.55,48800.0,9.4753,9.4753,9.4654,9.4654,48800.0
2009-07-02 14:10:00,9.55,9.55,9.54,9.54,102000.0,9.4654,9.4654,9.4555,9.4555,102000.0
2009-07-02 14:15:00,9.54,9.55,9.54,9.54,66000.0,9.4555,9.4654,9.4555,9.4555,66000.0
2009-07-02 14:20:00,9.54,9.56,9.54,9.56,60800.0,9.4555,9.4753,9.4555,9.4753,60800.0
2009-07-02 14:25:00,9.56,9.56,9.55,9.55,69600.0,9.4753,9.4753,9.4654,9.4654,69600.0
2009-07-02 14:30:00,9.55,9.55,9.54,9.55,75600.0,9.4654,9.4654,9.4555,9.4654,75600.0
2009-07-02 14:35:00,9.55,9.56,9.55,9.55,59200.0,9.4654,9.4753,9.4654,9.4654,59200.0
2009-07-02 14:40:00,9.56,9.56,9.54,9.54,40400.0,9.4753,9.4753,9.4555,9.4555,40400.0
2009-07-02 14:45:00,9.55,9.55,9.54,9.54,64400.0,9.4654,9.4654,9.4555,9.4555,64400.0
2009-07-02 14:50:00,9.55,9.55,9.54,9.54,59200.0,9.4654,9.4654,9.4555,9.4555,59200.0
2009-07-02 14:55:00,9.54,9.55,9.54,9.54,43600.0,9.4555,9.4654,9.4555,9.4555,43600.0
2009-07-02 15:00:00,9.54,9.55,9.54,9.54,51200.0,9.4555,9.4654,9.4555,9.4555,51200.0
2009-07-02 15:05:00,9.54,9.55,9.54,9.55,47200.0,9.4555,9.4654,9.4555,9.4654,47200.0
2009-07-02 15:10:00,9.55,9.55,9.54,9.54,59600.0,9.4654,9.4654,9.4555,9.4555,59600.0
2009-07-02 15:15:00,9.55,9.56,9.54,9.55,57200.0,9.4654,9.4753,9.4555,9.4654,57200.0
2009-07-02 15:20:00,9.55,9.55,9.52,9.53,144800.0,9.4654,9.4654,9.4357,9.4456,144800.0
2009-07-02 15:25:00,9.53,9.53,9.5,9.51,102000.0,9.4456,9.4456,9.4159,9.4258,102000.0
2009-07-02 15:30:00,9.51,9.52,9.5,9.52,157200.0,9.4258,9.4357,9.4159,9.4357,157200.0
2009-07-02 15:35:00,9.51,9.53,9.51,9.53,167200.0,9.4258,9.4456,9.4258,9.4456,167200.0
2009-07-02 15:40:00,9.53,9.54,9.52,9.54,113600.0,9.4456,9.4555,9.4357,9.4555,113600.0
2009-07-02 15:45:00,9.54,9.56,9.53,9.56,140000.0,9.4555,9.4753,9.4456,9.4753,140000.0
2009-07-02 15:50:00,9.56,9.57,9.54,9.55,189600.0,9.4753,9.4853,9.4555,9.4654,189600.0
2009-07-02 15:55:00,9.55,9.55,9.49,9.51,226800.0,9.4654,9.4654,9.406,9.4258,226800.0
2009-07-06 09:30:00,9.41,9.49,9.32,9.33,118400.0,9.3267,9.406,9.2375,9.2474,118400.0
2009-07-06 09:35:00,9.32,9.35,9.31,9.33,205600.0,9.2375,9.2672,9.2276,9.2474,205600.0
2009-07-06 09:40:00,9.33,9.38,9.33,9.38,112400.0,9.2474,9.2969,9.2474,9.2969,112400.0
2009-07-06 09:45:00,9.37,9.38,9.34,9.37,100000.0,9.287,9.2969,9.2573,9.287,100000.0
2009-07-06 09:50:00,9.37,9.38,9.35,9.35,122800.0,9.287,9.2969,9.2672,9.2672,122800.0
2009-07-06 09:55:00,9.35,9.41,9.35,9.4,489600.0,9.2672,9.3267,9.2672,9.3168,489600.0
2009-07-06 10:00:00,9.4,9.44,9.36,9.38,400000.0,9.3168,9.3564,9.2771,9.2969,400000.0
2009-07-06 10:05:00,9.38,9.38,9.3,9.31,247200.0,9.2969,9.2969,9.2176,9.2276,247200.0
2009-07-06 10:10:00,9.31,9.31,9.28,9.28,120400.0,9.2276,9.2276,9.1978,9.1978,120400.0
2009-07-06 10:15:00,9.28,9.3,9.25,9.28,215600.0,9.1978,9.2176,9.1681,9.1978,215600.0
2009-07-06 10:20:00,9.28,9.28,9.25,9.28,122000.0,9.1978,9.1978,9.1681,9.1978,122000.0
2009-07-06 10:25:00,9.27,9.31,9.26,9.3,74800.0,9.1879,9.2276,9.178,9.2176,74800.0
2009-07-06 10:30:00,9.29,9.3,9.28,9.28,53200.0,9.2077,9.2176,9.1978,9.1978,53200.0
2009-07-06 10:35:00,9.28,9.28,9.28,9.28,59200.0,9.1978,9.1978,9.1978,9.1978,59200.0
2009-07-06 10:40:00,9.28,9.28,9.27,9.28,78000.0,9.1978,9.1978,9.1879,9.1978,78000.0
2009-07-06 10:45:00,9.28,9.31,9.28,9.3,55200.0,9.1978,9.2276,9.1978,9.2176,55200.0
2009-07-06 10:50:00,9.3,9.3,9.29,9.3,77200.0,9.2176,9.2176,9.2077,9.2176,77200.0
2009-07-06 10:55:00,9.29,9.31,9.29,9.31,45600.0,9.2077,9.2276,9.2077,9.2276,45600.0
2009-07-06 11:00:00,9.31,9.31,9.3,9.3,94000.0,9.2276,9.2276,9.2176,9.2176,94000.0
2009-07-06 11:05:00,9.3,9.31,9.3,9.31,60800.0,9.2176,9.2276,9.2176,9.2276,60800.0
2009-07-06 11:10:00,9.31,9.31,9.3,9.31,31600.0,9.2276,9.2276,9.2176,9.2276,31600.0
2009-07-06 11:15:00,9.31,9.32,9.31,9.32,56400.0,9.2276,9.2375,9.2276,9.2375,56400.0
2009-07-06 11:20:00,9.32,9.34,9.32,9.33,39200.0,9.2375,9.2573,9.2375,9.2474,39200.0
2009-07-06 11:25:00,9.32,9.33,9.3,9.31,36800.0,9.2375,9.2474,9.2176,9.2276,36800.0
2009-07-06 11:30:00,9.31,9.32,9.3,9.3,52000.0,9.2276,9.2375,9.2176,9.2176,52000.0
2009-07-06 11:35:00,9.3,9.31,9.3,9.31,49600.0,9.2176,9.2276,9.2176,9.2276,49600.0
2009-07-06 11:40:00,9.31,9.32,9.3,9.32,68000.0,9.2276,9.2375,9.2176,9.2375,68000.0
2009-07-06 11:45:00,9.32,9.33,9.31,9.32,21600.0,9.2375,9.2474,9.2276,9.2375,21600.0
2009-07-06 11:50:00,9.32,9.32,9.3,9.3,56400.0,9.2375,9.2375,9.2176,9.2176,56400.0
2009-07-06 11:55:00,9.3,9.31,9.3,9.3,90000.0,9.2176,9.2276,9.2176,9.2176,90000.0
2009-07-06 12:00:00,9.3,9.3,9.28,9.28,51200.0,9.2176,9.2176,9.1978,9.1978,51200.0
2009-07-06 12:05:00,9.28,9.28,9.28,9.28,40800.0,9.1978,9.1978,9.1978,9.1978,40800.0
2009-07-06 12:10:00,9.28,9.28,9.28,9.28,44000.0,9.1978,9.1978,9.1978,9.1978,44000.0
2009-07-06 12:15:00,9.28,9.29,9.28,9.29,68000.0,9.1978,9.2077,9.1978,9.2077,68000.0
2009-07-06 12:20:00,9.28,9.29,9.28,9.28,77600.0,9.1978,9.2077,9.1978,9.1978,77600.0
2009-07-06 12:25:00,9.28,9.29,9.28,9.29,153200.0,9.1978,9.2077,9.1978,9.2077,153200.0
2009-07-06 12:30:00,9.29,9.29,9.28,9.29,64800.0,9.2077,9.2077,9.1978,9.2077,64800.0
2009-07-06 12:35:00,9.29,9.29,9.28,9.28,66000.0,9.2077,9.2077,9.1978,9.1978,66000.0
2009-07-06 12:40:00,9.28,9.29,9.28,9.28,84800.0,9.1978,9.2077,9.1978,9.1978,84800.0
2009-07-06 12:45:00,9.28,9.29,9.28,9.29,40400.0,9.1978,9.2077,9.1978,9.2077,40400.0
2009-07-06 12:50:00,9.29,9.29,9.28,9.28,166800.0,9.2077,9.2077,9.1978,9.1978,166800.0
2009-07-06 12:55:00,9.28,9.29,9.28,9.28,72400.0,9.1978,9.2077,9.1978,9.1978,72400.0
2009-07-06 13:00:00,9.28,9.29,9.28,9.28,46000.0,9.1978,9.2077,9.1978,9.1978,46000.0
2009-07-06 13:05:00,9.28,9.28,9.28,9.28,140000.0,9.1978,9.1978,9.1978,9.1978,140000.0
2009-07-06 13:10:00,9.28,9.28,9.28,9.28,182800.0,9.1978,9.1978,9.1978,9.1978,182800.0
2009-07-06 13:15:00,9.28,9.32,9.28,9.3,284400.0,9.1978,9.2375,9.1978,9.2176,284400.0
2009-07-06 13:20:00,9.3,9.33,9.3,9.32,101200.0,9.2176,9.2474,9.2176,9.2375,101200.0
2009-07-06 13:25:00,9.31,9.32,9.29,9.29,52000.0,9.2276,9.2375,9.2077,9.2077,52000.0
2009-07-06 13:30:00,9.29,9.29,9.28,9.28,57600.0,9.2077,9.2077,9.1978,9.1978,57600.0
2009-07-06 13:35:00,9.28,9.28,9.25,9.26,197200.0,9.1978,9.1978,9.1681,9.178,197200.0
2009-07-06 13:40:00,9.26,9.26,9.25,9.25,60800.0,9.178,9.178,9.1681,9.1681,60800.0
2009-07-06 13:45:00,9.25,9.27,9.23,9.24,143600.0,9.1681,9.1879,9.1483,9.1582,143600.0
2009-07-06 13:50:00,9.24,9.25,9.24,9.24,57600.0,9.1582,9.1681,9.1582,9.1582,57600.0
2009-07-06 13:55:00,9.25,9.25,9.24,9.25,74000.0,9.1681,9.1681,9.1582,9.1681,74000.0
2009-07-06 14:00:00,9.25,9.26,9.23,9.24,66800.0,9.1681,9.178,9.1483,9.1582,66800.0
2009-07-06 14:05:00,9.24,9.27,9.24,9.25,77600.0,9.1582,9.1879,9.1582,9.1681,77600.0
2009-07-06 14:10:00,9.24,9.26,9.24,9.24,59600.0,9.1582,9.178,9.1582,9.1582,59600.0
2009-07-06 14:15:00,9.25,9.26,9.24,9.24,96400.0,9.1681,9.178,9.1582,9.1582,96400.0
2009-07-06 14:20:00,9.25,9.27,9.25,9.25,113200.0,9.1681,9.1879,9.1681,9.1681,113200.0
2009-07-06 14:25:00,9.25,9.25,9.24,9.24,45600.0,9.1681,9.1681,9.1582,9.1582,45600.0
2009-07-06 14:30:00,9.24,9.25,9.24,9.25,73200.0,9.1582,9.1681,9.1582,9.1681,73200.0
2009-07-06 14:35:00,9.25,9.25,9.22,9.23,78400.0,9.1681,9.1681,9.1384,9.1483,78400.0
2009-07-06 14:40:00,9.22,9.23,9.2,9.21,150400.0,9.1384,9.1483,9.1185,9.1284,150400.0
2009-07-06 14:45:00,9.21,9.23,9.2,9.21,166000.0,9.1284,9.1483,9.1185,9.1284,166000.0
2009-07-06 14:50:00,9.21,9.22,9.2,9.21,101600.0,9.1284,9.1384,9.1185,9.1284,101600.0
2009-07-06 14:55:00,9.2,9.23,9.2,9.22,93200.0,9.1185,9.1483,9.1185,9.1384,93200.0
2009-07-06 15:00:00,9.23,9.27,9.23,9.25,97600.0,9.1483,9.1879,9.1483,9.1681,97600.0
2009-07-06 15:05:00,9.25,9.26,9.24,9.24,135200.0,9.1681,9.178,9.1582,9.1582,135200.0
2009-07-06 15:10:00,9.24,9.24,9.22,9.23,118000.0,9.1582,9.1582,9.1384,9.1483,118000.0
2009-07-06 15:15:00,9.23,9.24,9.23,9.23,116800.0,9.1483,9.1582,9.1483,9.1483,116800.0
2009-07-06 15:20:00,9.23,9.24,9.22,9.24,134000.0,9.1483,9.1582,9.1384,9.1582,134000.0
2009-07-06 15:25:00,9.24,9.27,9.24,9.25,156400.0,9.1582,9.1879,9.1582,9.1681,156400.0
2009-07-06 15:30:00,9.25,9.25,9.21,9.22,244800.0,9.1681,9.1681,9.1284,9.1384,244800.0
2009-07-06 15:35:00,9.22,9.24,9.22,9.24,170400.0,9.1384,9.1582,9.1384,9.1582,170400.0
2009-07-06 15:40:00,9.24,9.26,9.24,9.26,227600.0,9.1582,9.178,9.1582,9.178,227600.0
2009-07-06 15:45:00,9.26,9.3,9.26,9.29,356000.0,9.178,9.2176,9.178,9.2077,356000.0
2009-07-06 15:50:00,9.29,9.32,9.28,9.29,315600.0,9.2077,9.2375,9.1978,9.2077,315600.0
2009-07-06 15:55:00,9.29,9.29,9.25,9.27,673600.0,9.2077,9.2077,9.1681,9.1879,673600.0
2009-07-07 09:30:00,9.22,9.36,9.2,9.27,90000.0,9.1384,9.2771,9.1185,9.1879,90000.0
2009-07-07 09:35:00,9.25,9.26,9.15,9.17,150000.0,9.1681,9.178,9.069,9.0888,150000.0
2009-07-07 09:40:00,9.16,9.16,9.08,9.08,217600.0,9.0789,9.0789,8.9996,8.9996,217600.0
2009-07-07 09:45:00,9.08,9.13,9.08,9.12,178800.0,8.9996,9.0491,8.9996,9.0392,178800.0
2009-07-07 09:50:00,9.13,9.13,9.11,9.12,227200.0,9.0491,9.0491,9.0293,9.0392,227200.0
2009-07-07 09:55:00,9.12,9.12,9.07,9.09,218000.0,9.0392,9.0392,8.9897,9.0095,218000.0
2009-07-07 10:00:00,9.09,9.09,9.05,9.06,302800.0,9.0095,9.0095,8.9699,8.9798,302800.0
2009-07-07 10:05:00,9.06,9.08,9.03,9.04,169600.0,8.9798,8.9996,8.95,8.9599,169600.0
2009-07-07 10:10:00,9.04,9.05,9.02,9.03,228400.0,8.9599,8.9699,8.9401,8.95,228400.0
2009-07-07 10:15:00,9.03,9.06,9.03,9.05,143200.0,8.95,8.9798,8.95,8.9699,143200.0
2009-07-07 10:20:00,9.05,9.07,9.05,9.06,128000.0,8.9699,8.9897,8.9699,8.9798,128000.0
2009-07-07 10:25:00,9.06,9.08,9.05,9.06,270800.0,8.9798,8.9996,8.9699,8.9798,270800.0
2009-07-07 10:30:00,9.05,9.06,9.04,9.06,142000.0,8.9699,8.9798,8.9599,8.9798,142000.0
2009-07-07 10:35:00,9.06,9.07,9.03,9.03,140400.0,8.9798,8.9897,8.95,8.95,140400.0
2009-07-07 10:40:00,9.03,9.03,9.02,9.02,95600.0,8.95,8.95,8.9401,8.9401,95600.0
2009-07-07 10:45:00,9.02,9.04,9.02,9.03,89200.0,8.9401,8.9599,8.9401,8.95,89200.0
2009-07-07 10:50:00,9.03,9.03,9.02,9.02,80000.0,8.95,8.95,8.9401,8.9401,80000.0
2009-07-07 10:55:00,9.02,9.03,9.02,9.02,74400.0,8.9401,8.95,8.9401,8.9401,74400.0
2009-07-07 11:00:00,9.02,9.03,9.02,9.02,46800.0,8.9401,8.95,8.9401,8.9401,46800.0
2009-07-07 11:05:00,9.02,9.03,9.02,9.02,81600.0,8.9401,8.95,8.9401,8.9401,81600.0
2009-07-07 11:10:00,9.02,9.03,9.02,9.02,98400.0,8.9401,8.95,8.9401,8.9401,98400.0
2009-07-07 11:15:00,9.02,9.03,9.02,9.02,90400.0,8.9401,8.95,8.9401,8.9401,90400.0
2009-07-07 11:20:00,9.02,9.03,9.02,9.02,52000.0,8.9401,8.95,8.9401,8.9401,52000.0
2009-07-07 11:25:00,9.02,9.02,9.02,9.02,102400.0,8.9401,8.9401,8.9401,8.9401,102400.0
2009-07-07 11:30:00,9.02,9.03,9.02,9.02,79600.0,8.9401,8.95,8.9401,8.9401,79600.0
2009-07-07 11:35:00,9.02,9.02,9.0,9.0,97600.0,8.9401,8.9401,8.9203,8.9203,97600.0
2009-07-07 11:40:00,9.0,9.01,8.95,8.95,217600.0,8.9203,8.9302,8.8707,8.8707,217600.0
2009-07-07 11:45:00,8.95,8.96,8.94,8.95,110000.0,8.8707,8.8807,8.8608,8.8707,110000.0
2009-07-07 11:50:00,8.94,8.96,8.94,8.95,68000.0,8.8608,8.8807,8.8608,8.8707,68000.0
2009-07-07 11:55:00,8.96,9.0,8.96,8.99,156000.0,8.8807,8.9203,8.8807,8.9104,156000.0
2009-07-07 12:00:00,8.99,9.0,8.99,8.99,66400.0,8.9104,8.9203,8.9104,8.9104,66400.0
2009-07-07 12:05:00,8.99,8.99,8.99,8.99,91600.0,8.9104,8.9104,8.9104,8.9104,91600.0
2009-07-07 12:10:00,8.99,9.0,8.99,8.99,76000.0,8.9104,8.9203,8.9104,8.9104,76000.0
2009-07-07 12:15:00,8.99,9.01,8.99,9.0,74400.0,8.9104,8.9302,8.9104,8.9203,74400.0
2009-07-07 12:20:00,9.0,9.01,8.99,8.99,77200.0,8.9203,8.9302,8.9104,8.9104,77200.0
2009-07-07 12:25:00,8.99,8.99,8.99,8.99,60800.0,8.9104,8.9104,8.9104,8.9104,60800.0
2009-07-07 12:30:00,8.99,8.99,8.99,8.99,24400.0,8.9104,8.9104,8.9104,8.9104,24400.0
2009-07-07 12:35:00,8.99,8.99,8.99,8.99,42000.0,8.9104,8.9104,8.9104,8.9104,42000.0
2009-07-07 12:40:00,8.99,9.0,8.99,8.99,64800.0,8.9104,8.9203,8.9104,8.9104,64800.0
2009-07-07 12:45:00,8.99,9.0,8.99,8.99,36000.0,8.9104,8.9203,8.9104,8.9104,36000.0
2009-07-07 12:50:00,8.99,9.0,8.99,8.99,54800.0,8.9104,8.9203,8.9104,8.9104,54800.0
2009-07-07 12:55:00,8.99,9.0,8.99,8.99,54400.0,8.9104,8.9203,8.9104,8.9104,54400.0
2009-07-07 13:00:00,8.99,9.0,8.99,9.0,70400.0,8.9104,8.9203,8.9104,8.9203,70400.0
2009-07-07 13:05:00,9.0,9.02,9.0,9.02,62800.0,8.9203,8.9401,8.9203,8.9401,62800.0
2009-07-07 13:10:00,9.02,9.03,9.02,9.02,148000.0,8.9401,8.95,8.9401,8.9401,148000.0
2009-07-07 13:15:00,9.01,9.01,8.98,8.98,134800.0,8.9302,8.9302,8.9005,8.9005,134800.0
2009-07-07 13:20:00,8.99,8.99,8.97,8.97,90000.0,8.9104,8.9104,8.8906,8.8906,90000.0
2009-07-07 13:25:00,8.97,8.97,8.97,8.97,71200.0,8.8906,8.8906,8.8906,8.8906,71200.0
2009-07-07 13:30:00,8.97,8.99,8.96,8.96,210800.0,8.8906,8.9104,8.8807,8.8807,210800.0
2009-07-07 13:35:00,8.96,8.96,8.94,8.94,119200.0,8.8807,8.8807,8.8608,8.8608,119200.0
2009-07-07 13:40:00,8.95,8.96,8.94,8.95,80800.0,8.8707,8.8807,8.8608,8.8707,80800.0
2009-07-07 13:45:00,8.95,8.96,8.95,8.95,143600.0,8.8707,8.8807,8.8707,8.8707,143600.0
2009-07-07 13:50:00,8.95,8.95,8.95,8.95,88000.0,8.8707,8.8707,8.8707,8.8707,88000.0
2009-07-07 13:55:00,8.95,8.95,8.93,8.94,354400.0,8.8707,8.8707,8.8509,8.8608,354400.0
2009-07-07 14:00:00,8.94,8.94,8.94,8.94,61200.0,8.8608,8.8608,8.8608,8.8608,61200.0
2009-07-07 14:05:00,8.94,8.95,8.94,8.94,70000.0,8.8608,8.8707,8.8608,8.8608,70000.0
2009-07-07 14:10:00,8.95,8.96,8.94,8.96,133600.0,8.8707,8.8807,8.8608,8.8807,133600.0
2009-07-07 14:15:00,8.96,8.96,8.95,8.95,96400.0,8.8807,8.8807,8.8707,8.8707,96400.0
2009-07-07 14:20:00,8.95,8.98,8.95,8.98,63200.0,8.8707,8.9005,8.8707,8.9005,63200.0
2009-07-07 14:25:00,8.97,8.97,8.97,8.97,45200.0,8.8906,8.8906,8.8906,8.8906,45200.0
2009-07-07 14:30:00,8.97,8.98,8.96,8.97,67200.0,8.8906,8.9005,8.8807,8.8906,67200.0
2009-07-07 14:35:00,8.98,8.99,8.97,8.99,51200.0,8.9005,8.9104,8.8906,8.9104,51200.0
2009-07-07 14:40:00,8.99,8.99,8.97,8.97,78800.0,8.9104,8.9104,8.8906,8.8906,78800.0
2009-07-07 14:45:00,8.97,8.98,8.97,8.97,116800.0,8.8906,8.9005,8.8906,8.8906,116800.0
2009-07-07 14:50:00,8.97,8.97,8.93,8.95,295200.0,8.8906,8.8906,8.8509,8.8707,295200.0
2009-07-07 14:55:00,8.95,8.95,8.93,8.94,148000.0,8.8707,8.8707,8.8509,8.8608,148000.0
2009-07-07 15:00:00,8.94,8.94,8.89,8.9,200800.0,8.8608,8.8608,8.8113,8.8212,200800.0
2009-07-07 15:05:00,8.89,8.92,8.88,8.9,157200.0,8.8113,8.841,8.8014,8.8212,157200.0
2009-07-07 15:10:00,8.9,8.92,8.9,8.9,165200.0,8.8212,8.841,8.8212,8.8212,165200.0
2009-07-07 15:15:00,8.9,8.92,8.9,8.9,106000.0,8.8212,8.841,8.8212,8.8212,106000.0
2009-07-07 15:20:00,8.91,8.91,8.87,8.88,91200.0,8.8311,8.8311,8.7914,8.8014,91200.0
2009-07-07 15:25:00,8.87,8.92,8.87,8.92,148400.0,8.7914,8.841,8.7914,8.841,148400.0
2009-07-07 15:30:00,8.92,8.93,8.92,8.93,118000.0,8.841,8.8509,8.841,8.8509,118000.0
2009-07-07 15:35:00,8.92,8.94,8.92,8.93,192800.0,8.841,8.8608,8.841,8.8509,192800.0
2009-07-07 15:40:00,8.93,8.94,8.9,8.91,148400.0,8.8509,8.8608,8.8212,8.8311,148400.0
2009-07-07 15:45:00,8.91,8.93,8.91,8.91,260800.0,8.8311,8.8509,8.8311,8.8311,260800.0
2009-07-07 15:50:00,8.92,8.93,8.9,8.91,460800.0,8.841,8.8509,8.8212,8.8311,460800.0
2009-07-07 15:55:00,8.91,8.92,8.88,8.89,509200.0,8.8311,8.841,8.8014,8.8113,509200.0
2009-07-08 09:30:00,8.88,8.91,8.83,8.86,61200.0,8.8014,8.8311,8.7518,8.7815,61200.0
2009-07-08 09:35:00,8.86,8.94,8.85,8.86,100000.0,8.7815,8.8608,8.7716,8.7815,100000.0
2009-07-08 09:40:00,8.85,8.87,8.83,8.86,89200.0,8.7716,8.7914,8.7518,8.7815,89200.0
2009-07-08 09:45:00,8.87,8.88,8.85,8.87,54800.0,8.7914,8.8014,8.7716,8.7914,54800.0
2009-07-08 09:50:00,8.87,8.87,8.82,8.85,158400.0,8.7914,8.7914,8.7419,8.7716,158400.0
2009-07-08 09:55:00,8.85,8.88,8.84,8.88,73600.0,8.7716,8.8014,8.7617,8.8014,73600.0
2009-07-08 10:00:00,8.88,8.93,8.88,8.92,112000.0,8.8014,8.8509,8.8014,8.841,112000.0
2009-07-08 10:05:00,8.92,8.94,8.91,8.91,77200.0,8.841,8.8608,8.8311,8.8311,77200.0
2009-07-08 10:10:00,8.91,8.93,8.9,8.92,104800.0,8.8311,8.8509,8.8212,8.841,104800.0
2009-07-08 10:15:00,8.92,8.97,8.91,8.97,82400.0,8.841,8.8906,8.8311,8.8906,82400.0
2009-07-08 10:20:00,8.96,8.99,8.96,8.97,96400.0,8.8807,8.9104,8.8807,8.8906,96400.0
2009-07-08 10:25:00,8.98,8.98,8.96,8.97,54000.0,8.9005,8.9005,8.8807,8.8906,54000.0
2009-07-08 10:30:00,8.96,8.97,8.95,8.95,74800.0,8.8807,8.8906,8.8707,8.8707,74800.0
2009-07-08 10:35:00,8.95,8.95,8.91,8.94,82000.0,8.8707,8.8707,8.8311,8.8608,82000.0
2009-07-08 10:40:00,8.94,8.94,8.92,8.94,43200.0,8.8608,8.8608,8.841,8.8608,43200.0
2009-07-08 10:45:00,8.94,8.94,8.92,8.92,66800.0,8.8608,8.8608,8.841,8.841,66800.0
2009-07-08 10:50:00,8.93,8.94,8.92,8.94,51600.0,8.8509,8.8608,8.841,8.8608,51600.0
2009-07-08 10:55:00,8.94,8.94,8.92,8.92,83200.0,8.8608,8.8608,8.841,8.841,83200.0
2009-07-08 11:00:00,8.92,8.92,8.88,8.88,90000.0,8.841,8.841,8.8014,8.8014,90000.0
2009-07-08 11:05:00,8.88,8.89,8.86,8.88,178000.0,8.8014,8.8113,8.7815,8.8014,178000.0
2009-07-08 11:10:00,8.88,8.9,8.88,8.9,62800.0,8.8014,8.8212,8.8014,8.8212,62800.0
2009-07-08 11:15:00,8.9,8.91,8.89,8.9,72000.0,8.8212,8.8311,8.8113,8.8212,72000.0
2009-07-08 11:20:00,8.9,8.91,8.89,8.9,110000.0,8.8212,8.8311,8.8113,8.8212,110000.0
2009-07-08 11:25:00,8.9,8.92,8.9,8.92,79200.0,8.8212,8.841,8.8212,8.841,79200.0
2009-07-08 11:30:00,8.92,8.93,8.89,8.91,137600.0,8.841,8.8509,8.8113,8.8311,137600.0
2009-07-08 11:35:00,8.9,8.92,8.9,8.91,87200.0,8.8212,8.841,8.8212,8.8311,87200.0
2009-07-08 11:40:00,8.9,8.93,8.9,8.93,37200.0,8.8212,8.8509,8.8212,8.8509,37200.0
2009-07-08 11:45:00,8.93,8.93,8.92,8.92,39600.0,8.8509,8.8509,8.841,8.841,39600.0
2009-07-08 11:50:00,8.92,8.92,8.91,8.91,114000.0,8.841,8.841,8.8311,8.8311,114000.0
2009-07-08 11:55:00,8.91,8.91,8.89,8.9,126400.0,8.8311,8.8311,8.8113,8.8212,126400.0
2009-07-08 12:00:00,8.9,8.9,8.89,8.89,126800.0,8.8212,8.8212,8.8113,8.8113,126800.0
2009-07-08 12:05:00,8.89,8.92,8.89,8.92,127200.0,8.8113,8.841,8.8113,8.841,127200.0
2009-07-08 12:10:00,8.92,8.94,8.92,8.93,83600.0,8.841,8.8608,8.841,8.8509,83600.0
2009-07-08 12:15:00,8.92,8.93,8.9,8.9,74000.0,8.841,8.8509,8.8212,8.8212,74000.0
2009-07-08 12:20:00,8.9,8.9,8.89,8.9,76400.0,8.8212,8.8212,8.8113,8.8212,76400.0
2009-07-08 12:25:00,8.89,8.9,8.89,8.9,61600.0,8.8113,8.8212,8.8113,8.8212,61600.0
2009-07-08 12:30:00,8.9,8.9,8.9,8.9,59200.0,8.8212,8.8212,8.8212,8.8212,59200.0
2009-07-08 12:35:00,8.9,8.9,8.89,8.9,96400.0,8.8212,8.8212,8.8113,8.8212,96400.0
2009-07-08 12:40:00,8.9,8.91,8.9,8.9,45200.0,8.8212,8.8311,8.8212,8.8212,45200.0
2009-07-08 12:45:00,8.91,8.94,8.91,8.93,58000.0,8.8311,8.8608,8.8311,8.8509,58000.0
2009-07-08 12:50:00,8.93,8.94,8.92,8.93,70400.0,8.8509,8.8608,8.841,8.8509,70400.0
2009-07-08 12:55:00,8.93,8.93,8.9,8.9,59600.0,8.8509,8.8509,8.8212,8.8212,59600.0
2009-07-08 13:00:00,8.9,8.95,8.9,8.95,126400.0,8.8212,8.8707,8.8212,8.8707,126400.0
2009-07-08 13:05:00,8.95,8.98,8.95,8.96,115600.0,8.8707,8.9005,8.8707,8.8807,115600.0
2009-07-08 13:10:00,8.96,8.97,8.96,8.97,37200.0,8.8807,8.8906,8.8807,8.8906,37200.0
2009-07-08 13:15:00,8.97,9.0,8.97,9.0,96400.0,8.8906,8.9203,8.8906,8.9203,96400.0
2009-07-08 13:20:00,9.0,9.01,8.99,8.99,163600.0,8.9203,8.9302,8.9104,8.9104,163600.0
2009-07-08 13:25:00,9.0,9.04,9.0,9.04,102800.0,8.9203,8.9599,8.9203,8.9599,102800.0
2009-07-08 13:30:00,9.03,9.05,9.01,9.01,143200.0,8.95,8.9699,8.9302,8.9302,143200.0
2009-07-08 13:35:00,9.01,9.01,8.98,8.99,68000.0,8.9302,8.9302,8.9005,8.9104,68000.0
2009-07-08 13:40:00,8.99,9.03,8.99,9.02,88000.0,8.9104,8.95,8.9104,8.9401,88000.0
2009-07-08 13:45:00,9.02,9.02,9.0,9.01,32000.0,8.9401,8.9401,8.9203,8.9302,32000.0
2009-07-08 13:50:00,9.01,9.01,8.99,9.0,42400.0,8.9302,8.9302,8.9104,8.9203,42400.0
2009-07-08 13:55:00,9.0,9.02,9.0,9.01,44400.0,8.9203,8.9401,8.9203,8.9302,44400.0
2009-07-08 14:00:00,9.02,9.03,9.01,9.03,110800.0,8.9401,8.95,8.9302,8.95,110800.0
2009-07-08 14:05:00,9.03,9.03,9.01,9.01,98800.0,8.95,8.95,8.9302,8.9302,98800.0
2009-07-08 14:10:00,9.01,9.02,9.01,9.02,158400.0,8.9302,8.9401,8.9302,8.9401,158400.0
2009-07-08 14:15:00,9.02,9.03,9.02,9.02,164800.0,8.9401,8.95,8.9401,8.9401,164800.0
2009-07-08 14:20:00,9.03,9.04,9.03,9.04,127200.0,8.95,8.9599,8.95,8.9599,127200.0
2009-07-08 14:25:00,9.04,9.04,9.02,9.03,151600.0,8.9599,8.9599,8.9401,8.95,151600.0
2009-07-08 14:30:00,9.03,9.03,8.98,8.98,114000.0,8.95,8.95,8.9005,8.9005,114000.0
2009-07-08 14:35:00,8.98,9.02,8.98,9.02,137600.0,8.9005,8.9401,8.9005,8.9401,137600.0
2009-07-08 14:40:00,9.01,9.03,9.01,9.02,137600.0,8.9302,8.95,8.9302,8.9401,137600.0
2009-07-08 14:45:00,9.02,9.02,9.01,9.02,105200.0,8.9401,8.9401,8.9302,8.9401,105200.0
2009-07-08 14:50:00,9.02,9.04,9.02,9.03,253600.0,8.9401,8.9599,8.9401,8.95,253600.0
2009-07-08 14:55:00,9.03,9.04,9.02,9.04,120400.0,8.95,8.9599,8.9401,8.9599,120400.0
2009-07-08 15:00:00,9.04,9.05,9.02,9.03,186400.0,8.9599,8.9699,8.9401,8.95,186400.0
2009-07-08 15:05:00,9.03,9.06,9.03,9.05,209200.0,8.95,8.9798,8.95,8.9699,209200.0
2009-07-08 15:10:00,9.05,9.08,9.03,9.08,274800.0,8.9699,8.9996,8.95,8.9996,274800.0
2009-07-08 15:15:00,9.08,9.08,9.06,9.07,259600.0,8.9996,8.9996,8.9798,8.9897,259600.0
2009-07-08 15:20:00,9.07,9.09,9.06,9.07,278000.0,8.9897,9.0095,8.9798,8.9897,278000.0
2009-07-08 15:25:00,9.07,9.07,9.03,9.06,285200.0,8.9897,8.9897,8.95,8.9798,285200.0
2009-07-08 15:30:00,9.06,9.07,9.05,9.06,220400.0,8.9798,8.9897,8.9699,8.9798,220400.0
2009-07-08 15:35:00,9.06,9.1,9.06,9.09,331600.0,8.9798,9.0194,8.9798,9.0095,331600.0
2009-07-08 15:40:00,9.09,9.14,9.09,9.13,531600.0,9.0095,9.0591,9.0095,9.0491,531600.0
2009-07-08 15:45:00,9.13,9.16,9.13,9.14,510800.0,9.0491,9.0789,9.0491,9.0591,510800.0
2009-07-08 15:50:00,9.14,9.14,9.1,9.13,332000.0,9.0591,9.0591,9.0194,9.0491,332000.0
2009-07-08 15:55:00,9.12,9.15,9.12,9.13,548400.0,9.0392,9.069,9.0392,9.0491,548400.0
2009-07-09 09:30:00,9.21,9.21,9.13,9.18,149600.0,9.1284,9.1284,9.0491,9.0987,149600.0
2009-07-09 09:35:00,9.18,9.23,9.17,9.18,91200.0,9.0987,9.1483,9.0888,9.0987,91200.0
2009-07-09 09:40:00,9.17,9.18,9.13,9.13,77600.0,9.0888,9.0987,9.0491,9.0491,77600.0
2009-07-09 09:45:00,9.13,9.17,9.11,9.13,54400.0,9.0491,9.0888,9.0293,9.0491,54400.0
2009-07-09 09:50:00,9.13,9.18,9.12,9.18,75200.0,9.0491,9.0987,9.0392,9.0987,75200.0
2009-07-09 09:55:00,9.18,9.19,9.17,9.19,31200.0,9.0987,9.1086,9.0888,9.1086,31200.0
2009-07-09 10:00:00,9.18,9.2,9.16,9.2,84400.0,9.0987,9.1185,9.0789,9.1185,84400.0
2009-07-09 10:05:00,9.2,9.24,9.19,9.22,68800.0,9.1185,9.1582,9.1086,9.1384,68800.0
2009-07-09 10:10:00,9.23,9.23,9.21,9.21,37200.0,9.1483,9.1483,9.1284,9.1284,37200.0
2009-07-09 10:15:00,9.21,9.22,9.2,9.2,53600.0,9.1284,9.1384,9.1185,9.1185,53600.0
2009-07-09 10:20:00,9.2,9.21,9.19,9.21,50800.0,9.1185,9.1284,9.1086,9.1284,50800.0
2009-07-09 10:25:00,9.21,9.21,9.16,9.19,73600.0,9.1284,9.1284,9.0789,9.1086,73600.0
2009-07-09 10:30:00,9.2,9.22,9.17,9.2,57600.0,9.1185,9.1384,9.0888,9.1185,57600.0
2009-07-09 10:35:00,9.2,9.23,9.2,9.21,56400.0,9.1185,9.1483,9.1185,9.1284,56400.0
2009-07-09 10:40:00,9.21,9.23,9.2,9.22,43600.0,9.1284,9.1483,9.1185,9.1384,43600.0
2009-07-09 10:45:00,9.22,9.23,9.19,9.19,33200.0,9.1384,9.1483,9.1086,9.1086,33200.0
2009-07-09 10:50:00,9.19,9.23,9.19,9.21,33600.0,9.1086,9.1483,9.1086,9.1284,33600.0
2009-07-09 10:55:00,9.21,9.24,9.2,9.22,24800.0,9.1284,9.1582,9.1185,9.1384,24800.0
2009-07-09 11:00:00,9.22,9.22,9.18,9.19,43600.0,9.1384,9.1384,9.0987,9.1086,43600.0
2009-07-09 11:05:00,9.2,9.2,9.17,9.18,55600.0,9.1185,9.1185,9.0888,9.0987,55600.0
2009-07-09 11:10:00,9.18,9.2,9.17,9.2,31600.0,9.0987,9.1185,9.0888,9.1185,31600.0
2009-07-09 11:15:00,9.2,9.2,9.18,9.19,41600.0,9.1185,9.1185,9.0987,9.1086,41600.0
2009-07-09 11:20:00,9.19,9.22,9.19,9.21,35600.0,9.1086,9.1384,9.1086,9.1284,35600.0
2009-07-09 11:25:00,9.21,9.21,9.19,9.19,28800.0,9.1284,9.1284,9.1086,9.1086,28800.0
2009-07-09 11:30:00,9.19,9.22,9.19,9.22,57200.0,9.1086,9.1384,9.1086,9.1384,57200.0
2009-07-09 11:35:00,9.22,9.22,9.22,9.22,49200.0,9.1384,9.1384,9.1384,9.1384,49200.0
2009-07-09 11:40:00,9.22,9.23,9.22,9.22,35600.0,9.1384,9.1483,9.1384,9.1384,35600.0
2009-07-09 11:45:00,9.22,9.24,9.22,9.22,58400.0,9.1384,9.1582,9.1384,9.1384,58400.0
2009-07-09 11:50:00,9.22,9.22,9.21,9.22,15600.0,9.1384,9.1384,9.1284,9.1384,15600.0
2009-07-09 11:55:00,9.22,9.23,9.21,9.21,30800.0,9.1384,9.1483,9.1284,9.1284,30800.0
2009-07-09 12:00:00,9.21,9.22,9.2,9.22,22800.0,9.1284,9.1384,9.1185,9.1384,22800.0
2009-07-09 12:05:00,9.22,9.23,9.22,9.22,18000.0,9.1384,9.1483,9.1384,9.1384,18000.0
2009-07-09 12:10:00,9.22,9.23,9.21,9.23,25600.0,9.1384,9.1483,9.1284,9.1483,25600.0
2009-07-09 12:15:00,9.23,9.26,9.23,9.26,72400.0,9.1483,9.178,9.1483,9.178,72400.0
2009-07-09 12:20:00,9.26,9.27,9.25,9.26,38400.0,9.178,9.1879,9.1681,9.178,38400.0
2009-07-09 12:25:00,9.26,9.26,9.25,9.25,33200.0,9.178,9.178,9.1681,9.1681,33200.0
2009-07-09 12:30:00,9.25,9.25,9.24,9.24,30400.0,9.1681,9.1681,9.1582,9.1582,30400.0
2009-07-09 12:35:00,9.24,9.26,9.23,9.25,54000.0,9.1582,9.178,9.1483,9.1681,54000.0
2009-07-09 12:40:00,9.26,9.26,9.23,9.24,55600.0,9.178,9.178,9.1483,9.1582,55600.0
2009-07-09 12:45:00,9.24,9.25,9.24,9.24,27200.0,9.1582,9.1681,9.1582,9.1582,27200.0
2009-07-09 12:50:00,9.24,9.27,9.23,9.27,56800.0,9.1582,9.1879,9.1483,9.1879,56800.0
2009-07-09 12:55:00,9.27,9.28,9.27,9.28,99200.0,9.1879,9.1978,9.1879,9.1978,99200.0
2009-07-09 13:00:00,9.28,9.29,9.26,9.26,195200.0,9.1978,9.2077,9.178,9.178,195200.0
2009-07-09 13:05:00,9.27,9.3,9.27,9.27,96800.0,9.1879,9.2176,9.1879,9.1879,96800.0
2009-07-09 13:10:00,9.28,9.33,9.28,9.3,61600.0,9.1978,9.2474,9.1978,9.2176,61600.0
2009-07-09 13:15:00,9.3,9.3,9.28,9.29,26400.0,9.2176,9.2176,9.1978,9.2077,26400.0
2009-07-09 13:20:00,9.29,9.3,9.27,9.28,52400.0,9.2077,9.2176,9.1879,9.1978,52400.0
2009-07-09 13:25:00,9.28,9.31,9.28,9.3,46800.0,9.1978,9.2276,9.1978,9.2176,46800.0
2009-07-09 13:30:00,9.3,9.31,9.27,9.28,49200.0,9.2176,9.2276,9.1879,9.1978,49200.0
2009-07-09 13:35:00,9.28,9.28,9.27,9.27,32000.0,9.1978,9.1978,9.1879,9.1879,32000.0
2009-07-09 13:40:00,9.27,9.28,9.26,9.27,44800.0,9.1879,9.1978,9.178,9.1879,44800.0
2009-07-09 13:45:00,9.27,9.27,9.25,9.25,34000.0,9.1879,9.1879,9.1681,9.1681,34000.0
2009-07-09 13:50:00,9.25,9.27,9.25,9.25,63600.0,9.1681,9.1879,9.1681,9.1681,63600.0
2009-07-09 13:55:00,9.25,9.26,9.24,9.26,32800.0,9.1681,9.178,9.1582,9.178,32800.0
2009-07-09 14:00:00,9.27,9.27,9.24,9.25,38000.0,9.1879,9.1879,9.1582,9.1681,38000.0
2009-07-09 14:05:00,9.25,9.26,9.24,9.26,38000.0,9.1681,9.178,9.1582,9.178,38000.0
2009-07-09 14:10:00,9.26,9.28,9.26,9.27,63200.0,9.178,9.1978,9.178,9.1879,63200.0
2009-07-09 14:15:00,9.27,9.29,9.27,9.28,36400.0,9.1879,9.2077,9.1879,9.1978,36400.0
2009-07-09 14:20:00,9.28,9.28,9.27,9.28,30000.0,9.1978,9.1978,9.1879,9.1978,30000.0
2009-07-09 14:25:00,9.27,9.29,9.27,9.27,58000.0,9.1879,9.2077,9.1879,9.1879,58000.0
2009-07-09 14:30:00,9.27,9.28,9.25,9.26,112800.0,9.1879,9.1978,9.1681,9.178,112800.0
2009-07-09 14:35:00,9.26,9.27,9.25,9.27,36800.0,9.178,9.1879,9.1681,9.1879,36800.0
2009-07-09 14:40:00,9.27,9.27,9.25,9.25,101600.0,9.1879,9.1879,9.1681,9.1681,101600.0
2009-07-09 14:45:00,9.25,9.26,9.24,9.26,30000.0,9.1681,9.178,9.1582,9.178,30000.0
2009-07-09 14:50:00,9.25,9.26,9.25,9.26,46800.0,9.1681,9.178,9.1681,9.178,46800.0
2009-07-09 14:55:00,9.26,9.27,9.23,9.24,119200.0,9.178,9.1879,9.1483,9.1582,119200.0
2009-07-09 15:00:00,9.24,9.25,9.22,9.25,81200.0,9.1582,9.1681,9.1384,9.1681,81200.0
2009-07-09 15:05:00,9.25,9.25,9.23,9.24,62000.0,9.1681,9.1681,9.1483,9.1582,62000.0
2009-07-09 15:10:00,9.24,9.25,9.24,9.24,57600.0,9.1582,9.1681,9.1582,9.1582,57600.0
2009-07-09 15:15:00,9.24,9.26,9.24,9.26,53200.0,9.1582,9.178,9.1582,9.178,53200.0
2009-07-09 15:20:00,9.26,9.26,9.24,9.24,63200.0,9.178,9.178,9.1582,9.1582,63200.0
2009-07-09 15:25:00,9.24,9.24,9.22,9.23,84800.0,9.1582,9.1582,9.1384,9.1483,84800.0
2009-07-09 15:30:00,9.22,9.23,9.19,9.2,150800.0,9.1384,9.1483,9.1086,9.1185,150800.0
2009-07-09 15:35:00,9.2,9.21,9.18,9.2,82000.0,9.1185,9.1284,9.0987,9.1185,82000.0
2009-07-09 15:40:00,9.21,9.23,9.2,9.21,113200.0,9.1284,9.1483,9.1185,9.1284,113200.0
2009-07-09 15:45:00,9.21,9.25,9.21,9.22,136800.0,9.1284,9.1681,9.1284,9.1384,136800.0
2009-07-09 15:50:00,9.22,9.22,9.2,9.21,95200.0,9.1384,9.1384,9.1185,9.1284,95200.0
2009-07-09 15:55:00,9.21,9.21,9.18,9.19,174400.0,9.1284,9.1284,9.0987,9.1086,174400.0
2009-07-10 09:30:00,9.1,9.23,9.1,9.23,60800.0,9.0194,9.1483,9.0194,9.1483,60800.0
2009-07-10 09:35:00,9.22,9.29,9.22,9.27,36800.0,9.1384,9.2077,9.1384,9.1879,36800.0
2009-07-10 09:40:00,9.28,9.3,9.28,9.29,26000.0,9.1978,9.2176,9.1978,9.2077,26000.0
2009-07-10 09:45:00,9.3,9.34,9.3,9.33,46400.0,9.2176,9.2573,9.2176,9.2474,46400.0
2009-07-10 09:50:00,9.34,9.35,9.33,9.34,34400.0,9.2573,9.2672,9.2474,9.2573,34400.0
2009-07-10 09:55:00,9.32,9.34,9.26,9.27,51600.0,9.2375,9.2573,9.178,9.1879,51600.0
2009-07-10 10:00:00,9.27,9.29,9.24,9.25,135200.0,9.1879,9.2077,9.1582,9.1681,135200.0
2009-07-10 10:05:00,9.26,9.3,9.26,9.28,68400.0,9.178,9.2176,9.178,9.1978,68400.0
2009-07-10 10:10:00,9.28,9.33,9.28,9.33,60000.0,9.1978,9.2474,9.1978,9.2474,60000.0
2009-07-10 10:15:00,9.33,9.33,9.29,9.31,36000.0,9.2474,9.2474,9.2077,9.2276,36000.0
2009-07-10 10:20:00,9.31,9.33,9.29,9.3,19600.0,9.2276,9.2474,9.2077,9.2176,19600.0
2009-07-10 10:25:00,9.31,9.32,9.29,9.32,15200.0,9.2276,9.2375,9.2077,9.2375,15200.0
2009-07-10 10:30:00,9.32,9.34,9.3,9.33,52400.0,9.2375,9.2573,9.2176,9.2474,52400.0
2009-07-10 10:35:00,9.33,9.34,9.31,9.32,35600.0,9.2474,9.2573,9.2276,9.2375,35600.0
2009-07-10 10:40:00,9.31,9.33,9.31,9.32,55200.0,9.2276,9.2474,9.2276,9.2375,55200.0
2009-07-10 10:45:00,9.32,9.35,9.31,9.35,77200.0,9.2375,9.2672,9.2276,9.2672,77200.0
2009-07-10 10:50:00,9.35,9.36,9.31,9.34,71200.0,9.2672,9.2771,9.2276,9.2573,71200.0
2009-07-10 10:55:00,9.33,9.35,9.33,9.33,15200.0,9.2474,9.2672,9.2474,9.2474,15200.0
2009-07-10 11:00:00,9.33,9.33,9.3,9.3,32400.0,9.2474,9.2474,9.2176,9.2176,32400.0
2009-07-10 11:05:00,9.31,9.32,9.3,9.31,38000.0,9.2276,9.2375,9.2176,9.2276,38000.0
2009-07-10 11:10:00,9.3,9.32,9.3,9.31,54000.0,9.2176,9.2375,9.2176,9.2276,54000.0
2009-07-10 11:15:00,9.31,9.31,9.29,9.3,25600.0,9.2276,9.2276,9.2077,9.2176,25600.0
2009-07-10 11:20:00,9.29,9.3,9.28,9.29,68400.0,9.2077,9.2176,9.1978,9.2077,68400.0
2009-07-10 11:25:00,9.29,9.29,9.27,9.27,37200.0,9.2077,9.2077,9.1879,9.1879,37200.0
2009-07-10 11:30:00,9.27,9.29,9.26,9.29,26800.0,9.1879,9.2077,9.178,9.2077,26800.0
2009-07-10 11:35:00,9.29,9.29,9.27,9.28,6800.0,9.2077,9.2077,9.1879,9.1978,6800.0
2009-07-10 11:40:00,9.27,9.28,9.27,9.27,74800.0,9.1879,9.1978,9.1879,9.1879,74800.0
2009-07-10 11:45:00,9.27,9.29,9.27,9.29,11200.0,9.1879,9.2077,9.1879,9.2077,11200.0
2009-07-10 11:50:00,9.29,9.33,9.29,9.33,15600.0,9.2077,9.2474,9.2077,9.2474,15600.0
2009-07-10 11:55:00,9.33,9.33,9.3,9.3,12800.0,9.2474,9.2474,9.2176,9.2176,12800.0
2009-07-10 12:00:00,9.3,9.31,9.3,9.3,20800.0,9.2176,9.2276,9.2176,9.2176,20800.0
2009-07-10 12:05:00,9.31,9.33,9.3,9.32,21600.0,9.2276,9.2474,9.2176,9.2375,21600.0
2009-07-10 12:10:00,9.32,9.33,9.32,9.33,5600.0,9.2375,9.2474,9.2375,9.2474,5600.0
2009-07-10 12:15:00,9.33,9.33,9.33,9.33,13600.0,9.2474,9.2474,9.2474,9.2474,13600.0
2009-07-10 12:20:00,9.32,9.33,9.31,9.32,29600.0,9.2375,9.2474,9.2276,9.2375,29600.0
2009-07-10 12:25:00,9.32,9.33,9.32,9.32,14800.0,9.2375,9.2474,9.2375,9.2375,14800.0
2009-07-10 12:30:00,9.31,9.32,9.31,9.31,17200.0,9.2276,9.2375,9.2276,9.2276,17200.0
2009-07-10 12:35:00,9.31,9.34,9.31,9.34,25600.0,9.2276,9.2573,9.2276,9.2573,25600.0
2009-07-10 12:40:00,9.34,9.35,9.33,9.34,16800.0,9.2573,9.2672,9.2474,9.2573,16800.0
2009-07-10 12:45:00,9.33,9.33,9.32,9.32,10000.0,9.2474,9.2474,9.2375,9.2375,10000.0
2009-07-10 12:50:00,9.32,9.32,9.32,9.32,4800.0,9.2375,9.2375,9.2375,9.2375,4800.0
2009-07-10 12:55:00,9.31,9.31,9.31,9.31,34000.0,9.2276,9.2276,9.2276,9.2276,34000.0
2009-07-10 13:00:00,9.31,9.31,9.29,9.3,53200.0,9.2276,9.2276,9.2077,9.2176,53200.0
2009-07-10 13:05:00,9.3,9.3,9.29,9.3,27600.0,9.2176,9.2176,9.2077,9.2176,27600.0
2009-07-10 13:10:00,9.3,9.31,9.3,9.3,21200.0,9.2176,9.2276,9.2176,9.2176,21200.0
2009-07-10 13:15:00,9.3,9.31,9.3,9.31,23200.0,9.2176,9.2276,9.2176,9.2276,23200.0
2009-07-10 13:20:00,9.31,9.31,9.29,9.29,54400.0,9.2276,9.2276,9.2077,9.2077,54400.0
2009-07-10 13:25:00,9.29,9.29,9.28,9.29,11600.0,9.2077,9.2077,9.1978,9.2077,11600.0
2009-07-10 13:30:00,9.29,9.3,9.28,9.29,10400.0,9.2077,9.2176,9.1978,9.2077,10400.0
2009-07-10 13:35:00,9.3,9.31,9.3,9.3,33200.0,9.2176,9.2276,9.2176,9.2176,33200.0
2009-07-10 13:40:00,9.3,9.31,9.3,9.31,22000.0,9.2176,9.2276,9.2176,9.2276,22000.0
2009-07-10 13:45:00,9.31,9.31,9.3,9.3,17600.0,9.2276,9.2276,9.2176,9.2176,17600.0
2009-07-10 13:50:00,9.3,9.31,9.3,9.31,4400.0,9.2176,9.2276,9.2176,9.2276,4400.0
2009-07-10 13:55:00,9.31,9.31,9.3,9.3,28800.0,9.2276,9.2276,9.2176,9.2176,28800.0
2009-07-10 14:00:00,9.3,9.3,9.28,9.29,20800.0,9.2176,9.2176,9.1978,9.2077,20800.0
2009-07-10 14:05:00,9.29,9.29,9.28,9.28,19200.0,9.2077,9.2077,9.1978,9.1978,19200.0
2009-07-10 14:10:00,9.28,9.29,9.27,9.28,20400.0,9.1978,9.2077,9.1879,9.1978,20400.0
2009-07-10 14:15:00,9.28,9.29,9.27,9.29,19200.0,9.1978,9.2077,9.1879,9.2077,19200.0
2009-07-10 14:20:00,9.29,9.29,9.26,9.26,16800.0,9.2077,9.2077,9.178,9.178,16800.0
2009-07-10 14:25:00,9.26,9.28,9.26,9.28,12400.0,9.178,9.1978,9.178,9.1978,12400.0
2009-07-10 14:30:00,9.28,9.29,9.26,9.26,41600.0,9.1978,9.2077,9.178,9.178,41600.0
2009-07-10 14:35:00,9.26,9.27,9.26,9.27,22000.0,9.178,9.1879,9.178,9.1879,22000.0
2009-07-10 14:40:00,9.27,9.27,9.26,9.26,52800.0,9.1879,9.1879,9.178,9.178,52800.0
2009-07-10 14:45:00,9.26,9.26,9.24,9.26,42800.0,9.178,9.178,9.1582,9.178,42800.0
2009-07-10 14:50:00,9.26,9.27,9.24,9.24,68000.0,9.178,9.1879,9.1582,9.1582,68000.0
2009-07-10 14:55:00,9.24,9.26,9.24,9.24,43600.0,9.1582,9.178,9.1582,9.1582,43600.0
2009-07-10 15:00:00,9.24,9.26,9.24,9.25,52400.0,9.1582,9.178,9.1582,9.1681,52400.0
2009-07-10 15:05:00,9.25,9.26,9.24,9.24,36000.0,9.1681,9.178,9.1582,9.1582,36000.0
2009-07-10 15:10:00,9.24,9.25,9.23,9.24,36800.0,9.1582,9.1681,9.1483,9.1582,36800.0
2009-07-10 15:15:00,9.24,9.27,9.24,9.26,31200.0,9.1582,9.1879,9.1582,9.178,31200.0
2009-07-10 15:20:00,9.26,9.28,9.26,9.27,136000.0,9.178,9.1978,9.178,9.1879,136000.0
2009-07-10 15:25:00,9.27,9.28,9.27,9.27,73600.0,9.1879,9.1978,9.1879,9.1879,73600.0
2009-07-10 15:30:00,9.27,9.28,9.27,9.28,78800.0,9.1879,9.1978,9.1879,9.1978,78800.0
2009-07-10 15:35:00,9.28,9.29,9.27,9.28,66000.0,9.1978,9.2077,9.1879,9.1978,66000.0
2009-07-10 15:40:00,9.28,9.29,9.26,9.28,114800.0,9.1978,9.2077,9.178,9.1978,114800.0
2009-07-10 15:45:00,9.28,9.31,9.28,9.3,126800.0,9.1978,9.2276,9.1978,9.2176,126800.0
2009-07-10 15:50:00,9.3,9.31,9.29,9.3,173200.0,9.2176,9.2276,9.2077,9.2176,173200.0
2009-07-10 15:55:00,9.29,9.31,9.29,9.31,288800.0,9.2077,9.2276,9.2077,9.2276,288800.0
2009-07-13 09:30:00,9.38,9.43,9.35,9.42,106000.0,9.2969,9.3465,9.2672,9.3366,106000.0
2009-07-13 09:35:00,9.43,9.43,9.38,9.4,162000.0,9.3465,9.3465,9.2969,9.3168,162000.0
2009-07-13 09:40:00,9.4,9.44,9.4,9.43,147600.0,9.3168,9.3564,9.3168,9.3465,147600.0
2009-07-13 09:45:00,9.43,9.46,9.4,9.46,125200.0,9.3465,9.3762,9.3168,9.3762,125200.0
2009-07-13 09:50:00,9.45,9.45,9.41,9.44,125600.0,9.3663,9.3663,9.3267,9.3564,125600.0
2009-07-13 09:55:00,9.44,9.46,9.43,9.44,258000.0,9.3564,9.3762,9.3465,9.3564,258000.0
2009-07-13 10:00:00,9.44,9.44,9.37,9.37,168000.0,9.3564,9.3564,9.287,9.287,168000.0
2009-07-13 10:05:00,9.38,9.43,9.34,9.35,186800.0,9.2969,9.3465,9.2573,9.2672,186800.0
2009-07-13 10:10:00,9.35,9.38,9.34,9.34,239600.0,9.2672,9.2969,9.2573,9.2573,239600.0
2009-07-13 10:15:00,9.34,9.35,9.32,9.35,188800.0,9.2573,9.2672,9.2375,9.2672,188800.0
2009-07-13 10:20:00,9.35,9.38,9.34,9.37,128800.0,9.2672,9.2969,9.2573,9.287,128800.0
2009-07-13 10:25:00,9.37,9.4,9.37,9.39,100000.0,9.287,9.3168,9.287,9.3068,100000.0
2009-07-13 10:30:00,9.39,9.42,9.39,9.39,203200.0,9.3068,9.3366,9.3068,9.3068,203200.0
2009-07-13 10:35:00,9.39,9.43,9.38,9.4,124800.0,9.3068,9.3465,9.2969,9.3168,124800.0
2009-07-13 10:40:00,9.41,9.42,9.39,9.4,105200.0,9.3267,9.3366,9.3068,9.3168,105200.0
2009-07-13 10:45:00,9.4,9.45,9.4,9.45,99200.0,9.3168,9.3663,9.3168,9.3663,99200.0
2009-07-13 10:50:00,9.44,9.45,9.42,9.43,87600.0,9.3564,9.3663,9.3366,9.3465,87600.0
2009-07-13 10:55:00,9.42,9.47,9.41,9.45,111600.0,9.3366,9.3861,9.3267,9.3663,111600.0
2009-07-13 11:00:00,9.45,9.48,9.45,9.47,78400.0,9.3663,9.396,9.3663,9.3861,78400.0
2009-07-13 11:05:00,9.47,9.5,9.47,9.49,71200.0,9.3861,9.4159,9.3861,9.406,71200.0
2009-07-13 11:10:00,9.49,9.49,9.47,9.48,44800.0,9.406,9.406,9.3861,9.396,44800.0
2009-07-13 11:15:00,9.48,9.5,9.48,9.5,117600.0,9.396,9.4159,9.396,9.4159,117600.0
2009-07-13 11:20:00,9.5,9.5,9.49,9.49,24400.0,9.4159,9.4159,9.406,9.406,24400.0
2009-07-13 11:25:00,9.49,9.49,9.47,9.48,132400.0,9.406,9.406,9.3861,9.396,132400.0
2009-07-13 11:30:00,9.48,9.53,9.48,9.52,199200.0,9.396,9.4456,9.396,9.4357,199200.0
2009-07-13 11:35:00,9.51,9.55,9.51,9.51,184800.0,9.4258,9.4654,9.4258,9.4258,184800.0
2009-07-13 11:40:00,9.51,9.51,9.49,9.5,58400.0,9.4258,9.4258,9.406,9.4159,58400.0
2009-07-13 11:45:00,9.5,9.53,9.5,9.51,83600.0,9.4159,9.4456,9.4159,9.4258,83600.0
2009-07-13 11:50:00,9.51,9.52,9.51,9.51,30400.0,9.4258,9.4357,9.4258,9.4258,30400.0
2009-07-13 11:55:00,9.51,9.52,9.51,9.52,27200.0,9.4258,9.4357,9.4258,9.4357,27200.0
2009-07-13 12:00:00,9.51,9.52,9.5,9.5,24400.0,9.4258,9.4357,9.4159,9.4159,24400.0
2009-07-13 12:05:00,9.5,9.5,9.48,9.49,26000.0,9.4159,9.4159,9.396,9.406,26000.0
2009-07-13 12:10:00,9.49,9.49,9.47,9.48,21600.0,9.406,9.406,9.3861,9.396,21600.0
2009-07-13 12:15:00,9.48,9.49,9.47,9.48,16800.0,9.396,9.406,9.3861,9.396,16800.0
2009-07-13 12:20:00,9.48,9.48,9.47,9.48,24000.0,9.396,9.396,9.3861,9.396,24000.0
2009-07-13 12:25:00,9.48,9.49,9.47,9.49,34400.0,9.396,9.406,9.3861,9.406,34400.0
2009-07-13 12:30:00,9.49,9.51,9.47,9.48,49600.0,9.406,9.4258,9.3861,9.396,49600.0
2009-07-13 12:35:00,9.48,9.5,9.47,9.49,20400.0,9.396,9.4159,9.3861,9.406,20400.0
2009-07-13 12:40:00,9.49,9.52,9.49,9.52,21200.0,9.406,9.4357,9.406,9.4357,21200.0
2009-07-13 12:45:00,9.52,9.52,9.5,9.51,31600.0,9.4357,9.4357,9.4159,9.4258,31600.0
2009-07-13 12:50:00,9.52,9.52,9.49,9.49,38800.0,9.4357,9.4357,9.406,9.406,38800.0
2009-07-13 12:55:00,9.49,9.49,9.47,9.47,43200.0,9.406,9.406,9.3861,9.3861,43200.0
2009-07-13 13:00:00,9.47,9.49,9.47,9.48,63600.0,9.3861,9.406,9.3861,9.396,63600.0
2009-07-13 13:05:00,9.48,9.49,9.47,9.49,47600.0,9.396,9.406,9.3861,9.406,47600.0
2009-07-13 13:10:00,9.48,9.49,9.47,9.49,63200.0,9.396,9.406,9.3861,9.406,63200.0
2009-07-13 13:15:00,9.49,9.5,9.49,9.49,20400.0,9.406,9.4159,9.406,9.406,20400.0
2009-07-13 13:20:00,9.49,9.52,9.49,9.5,23600.0,9.406,9.4357,9.406,9.4159,23600.0
2009-07-13 13:25:00,9.5,9.51,9.5,9.5,22400.0,9.4159,9.4258,9.4159,9.4159,22400.0
2009-07-13 13:30:00,9.51,9.51,9.5,9.5,55200.0,9.4258,9.4258,9.4159,9.4159,55200.0
2009-07-13 13:35:00,9.5,9.51,9.49,9.49,36400.0,9.4159,9.4258,9.406,9.406,36400.0
2009-07-13 13:40:00,9.49,9.49,9.49,9.49,12000.0,9.406,9.406,9.406,9.406,12000.0
2009-07-13 13:45:00,9.49,9.5,9.48,9.48,41200.0,9.406,9.4159,9.396,9.396,41200.0
2009-07-13 13:50:00,9.49,9.49,9.49,9.49,29600.0,9.406,9.406,9.406,9.406,29600.0
2009-07-13 13:55:00,9.49,9.49,9.47,9.48,51600.0,9.406,9.406,9.3861,9.396,51600.0
2009-07-13 14:00:00,9.48,9.49,9.48,9.49,23200.0,9.396,9.406,9.396,9.406,23200.0
2009-07-13 14:05:00,9.49,9.5,9.48,9.48,46400.0,9.406,9.4159,9.396,9.396,46400.0
2009-07-13 14:10:00,9.49,9.5,9.48,9.49,58400.0,9.406,9.4159,9.396,9.406,58400.0
2009-07-13 14:15:00,9.49,9.5,9.49,9.49,77200.0,9.406,9.4159,9.406,9.406,77200.0
2009-07-13 14:20:00,9.49,9.53,9.49,9.52,86400.0,9.406,9.4456,9.406,9.4357,86400.0
2009-07-13 14:25:00,9.52,9.52,9.51,9.51,21600.0,9.4357,9.4357,9.4258,9.4258,21600.0
2009-07-13 14:30:00,9.51,9.52,9.51,9.52,44800.0,9.4258,9.4357,9.4258,9.4357,44800.0
2009-07-13 14:35:00,9.52,9.53,9.52,9.52,25600.0,9.4357,9.4456,9.4357,9.4357,25600.0
2009-07-13 14:40:00,9.52,9.52,9.51,9.52,41600.0,9.4357,9.4357,9.4258,9.4357,41600.0
2009-07-13 14:45:00,9.52,9.52,9.51,9.52,23200.0,9.4357,9.4357,9.4258,9.4357,23200.0
2009-07-13 14:50:00,9.52,9.53,9.51,9.51,40000.0,9.4357,9.4456,9.4258,9.4258,40000.0
2009-07-13 14:55:00,9.51,9.53,9.5,9.52,55600.0,9.4258,9.4456,9.4159,9.4357,55600.0
2009-07-13 15:00:00,9.52,9.53,9.52,9.52,54800.0,9.4357,9.4456,9.4357,9.4357,54800.0
2009-07-13 15:05:00,9.53,9.54,9.52,9.52,72400.0,9.4456,9.4555,9.4357,9.4357,72400.0
2009-07-13 15:10:00,9.53,9.54,9.52,9.53,45200.0,9.4456,9.4555,9.4357,9.4456,45200.0
2009-07-13 15:15:00,9.53,9.54,9.53,9.53,42000.0,9.4456,9.4555,9.4456,9.4456,42000.0
2009-07-13 15:20:00,9.53,9.54,9.52,9.53,53200.0,9.4456,9.4555,9.4357,9.4456,53200.0
2009-07-13 15:25:00,9.53,9.53,9.5,9.51,76800.0,9.4456,9.4456,9.4159,9.4258,76800.0
2009-07-13 15:30:00,9.51,9.53,9.5,9.52,102000.0,9.4258,9.4456,9.4159,9.4357,102000.0
2009-07-13 15:35:00,9.51,9.53,9.5,9.53,70400.0,9.4258,9.4456,9.4159,9.4456,70400.0
2009-07-13 15:40:00,9.53,9.55,9.53,9.55,108000.0,9.4456,9.4654,9.4456,9.4654,108000.0
2009-07-13 15:45:00,9.54,9.55,9.53,9.54,151600.0,9.4555,9.4654,9.4456,9.4555,151600.0
2009-07-13 15:50:00,9.54,9.56,9.54,9.54,159600.0,9.4555,9.4753,9.4555,9.4555,159600.0
2009-07-13 15:55:00,9.54,9.56,9.53,9.56,314000.0,9.4555,9.4753,9.4456,9.4753,314000.0
2009-07-14 09:30:00,9.54,9.55,9.46,9.51,57600.0,9.4555,9.4654,9.3762,9.4258,57600.0
2009-07-14 09:35:00,9.51,9.56,9.43,9.49,122000.0,9.4258,9.4753,9.3465,9.406,122000.0
2009-07-14 09:40:00,9.49,9.5,9.45,9.46,100000.0,9.406,9.4159,9.3663,9.3762,100000.0
2009-07-14 09:45:00,9.46,9.49,9.44,9.48,46000.0,9.3762,9.406,9.3564,9.396,46000.0
2009-07-14 09:50:00,9.47,9.51,9.44,9.47,96000.0,9.3861,9.4258,9.3564,9.3861,96000.0
2009-07-14 09:55:00,9.47,9.49,9.46,9.48,101600.0,9.3861,9.406,9.3762,9.396,101600.0
2009-07-14 10:00:00,9.48,9.56,9.47,9.53,170000.0,9.396,9.4753,9.3861,9.4456,170000.0
2009-07-14 10:05:00,9.52,9.56,9.51,9.52,56800.0,9.4357,9.4753,9.4258,9.4357,56800.0
2009-07-14 10:10:00,9.53,9.54,9.5,9.51,77200.0,9.4456,9.4555,9.4159,9.4258,77200.0
2009-07-14 10:15:00,9.51,9.54,9.5,9.5,46400.0,9.4258,9.4555,9.4159,9.4159,46400.0
2009-07-14 10:20:00,9.5,9.51,9.47,9.49,41600.0,9.4159,9.4258,9.3861,9.406,41600.0
2009-07-14 10:25:00,9.51,9.52,9.46,9.47,34800.0,9.4258,9.4357,9.3762,9.3861,34800.0
2009-07-14 10:30:00,9.49,9.49,9.46,9.46,38000.0,9.406,9.406,9.3762,9.3762,38000.0
2009-07-14 10:35:00,9.46,9.46,9.44,9.46,30400.0,9.3762,9.3762,9.3564,9.3762,30400.0
2009-07-14 10:40:00,9.46,9.47,9.44,9.45,49600.0,9.3762,9.3861,9.3564,9.3663,49600.0
2009-07-14 10:45:00,9.45,9.47,9.44,9.46,52000.0,9.3663,9.3861,9.3564,9.3762,52000.0
2009-07-14 10:50:00,9.46,9.47,9.45,9.47,38000.0,9.3762,9.3861,9.3663,9.3861,38000.0
2009-07-14 10:55:00,9.47,9.48,9.46,9.47,22800.0,9.3861,9.396,9.3762,9.3861,22800.0
2009-07-14 11:00:00,9.47,9.49,9.47,9.49,58800.0,9.3861,9.406,9.3861,9.406,58800.0
2009-07-14 11:05:00,9.49,9.49,9.47,9.48,56000.0,9.406,9.406,9.3861,9.396,56000.0
2009-07-14 11:10:00,9.48,9.49,9.47,9.48,65600.0,9.396,9.406,9.3861,9.396,65600.0
2009-07-14 11:15:00,9.48,9.51,9.48,9.49,29200.0,9.396,9.4258,9.396,9.406,29200.0
2009-07-14 11:20:00,9.48,9.49,9.47,9.47,25600.0,9.396,9.406,9.3861,9.3861,25600.0
2009-07-14 11:25:00,9.47,9.51,9.47,9.49,80000.0,9.3861,9.4258,9.3861,9.406,80000.0
2009-07-14 11:30:00,9.49,9.52,9.49,9.52,62000.0,9.406,9.4357,9.406,9.4357,62000.0
2009-07-14 11:35:00,9.53,9.53,9.51,9.52,52400.0,9.4456,9.4456,9.4258,9.4357,52400.0
2009-07-14 11:40:00,9.52,9.52,9.5,9.51,26800.0,9.4357,9.4357,9.4159,9.4258,26800.0
2009-07-14 11:45:00,9.51,9.52,9.51,9.51,12400.0,9.4258,9.4357,9.4258,9.4258,12400.0
2009-07-14 11:50:00,9.52,9.52,9.51,9.52,22000.0,9.4357,9.4357,9.4258,9.4357,22000.0
2009-07-14 11:55:00,9.52,9.52,9.51,9.51,46000.0,9.4357,9.4357,9.4258,9.4258,46000.0
2009-07-14 12:00:00,9.51,9.51,9.48,9.49,31600.0,9.4258,9.4258,9.396,9.406,31600.0
2009-07-14 12:05:00,9.49,9.51,9.49,9.5,27200.0,9.406,9.4258,9.406,9.4159,27200.0
2009-07-14 12:10:00,9.5,9.5,9.49,9.5,12400.0,9.4159,9.4159,9.406,9.4159,12400.0
2009-07-14 12:15:00,9.5,9.51,9.47,9.48,28400.0,9.4159,9.4258,9.3861,9.396,28400.0
2009-07-14 12:20:00,9.48,9.48,9.45,9.46,44000.0,9.396,9.396,9.3663,9.3762,44000.0
2009-07-14 12:25:00,9.46,9.47,9.46,9.47,46800.0,9.3762,9.3861,9.3762,9.3861,46800.0
2009-07-14 12:30:00,9.47,9.48,9.47,9.47,14800.0,9.3861,9.396,9.3861,9.3861,14800.0
2009-07-14 12:35:00,9.47,9.48,9.47,9.47,21200.0,9.3861,9.396,9.3861,9.3861,21200.0
2009-07-14 12:40:00,9.48,9.49,9.47,9.47,14400.0,9.396,9.406,9.3861,9.3861,14400.0
2009-07-14 12:45:00,9.48,9.49,9.47,9.49,61600.0,9.396,9.406,9.3861,9.406,61600.0
2009-07-14 12:50:00,9.49,9.49,9.48,9.48,12000.0,9.406,9.406,9.396,9.396,12000.0
2009-07-14 12:55:00,9.48,9.49,9.48,9.48,9200.0,9.396,9.406,9.396,9.396,9200.0
2009-07-14 13:00:00,9.49,9.51,9.49,9.51,57200.0,9.406,9.4258,9.406,9.4258,57200.0
2009-07-14 13:05:00,9.51,9.52,9.5,9.51,81200.0,9.4258,9.4357,9.4159,9.4258,81200.0
2009-07-14 13:10:00,9.51,9.52,9.51,9.52,47200.0,9.4258,9.4357,9.4258,9.4357,47200.0
2009-07-14 13:15:00,9.52,9.52,9.51,9.51,18000.0,9.4357,9.4357,9.4258,9.4258,18000.0
2009-07-14 13:20:00,9.52,9.52,9.51,9.52,26800.0,9.4357,9.4357,9.4258,9.4357,26800.0
2009-07-14 13:25:00,9.52,9.53,9.52,9.52,38800.0,9.4357,9.4456,9.4357,9.4357,38800.0
2009-07-14 13:30:00,9.52,9.52,9.51,9.51,25600.0,9.4357,9.4357,9.4258,9.4258,25600.0
2009-07-14 13:35:00,9.52,9.53,9.51,9.51,24800.0,9.4357,9.4456,9.4258,9.4258,24800.0
2009-07-14 13:40:00,9.51,9.51,9.49,9.5,24400.0,9.4258,9.4258,9.406,9.4159,24400.0
2009-07-14 13:45:00,9.51,9.51,9.51,9.51,11600.0,9.4258,9.4258,9.4258,9.4258,11600.0
2009-07-14 13:50:00,9.51,9.52,9.49,9.49,23200.0,9.4258,9.4357,9.406,9.406,23200.0
2009-07-14 13:55:00,9.49,9.51,9.49,9.51,20000.0,9.406,9.4258,9.406,9.4258,20000.0
2009-07-14 14:00:00,9.52,9.52,9.48,9.49,22400.0,9.4357,9.4357,9.396,9.406,22400.0
2009-07-14 14:05:00,9.49,9.49,9.47,9.49,70400.0,9.406,9.406,9.3861,9.406,70400.0
2009-07-14 14:10:00,9.49,9.51,9.49,9.5,30400.0,9.406,9.4258,9.406,9.4159,30400.0
2009-07-14 14:15:00,9.5,9.52,9.5,9.51,24400.0,9.4159,9.4357,9.4159,9.4258,24400.0
2009-07-14 14:20:00,9.51,9.53,9.49,9.51,76000.0,9.4258,9.4456,9.406,9.4258,76000.0
2009-07-14 14:25:00,9.51,9.52,9.51,9.51,22400.0,9.4258,9.4357,9.4258,9.4258,22400.0
2009-07-14 14:30:00,9.51,9.52,9.5,9.52,41600.0,9.4258,9.4357,9.4159,9.4357,41600.0
2009-07-14 14:35:00,9.52,9.54,9.52,9.53,62400.0,9.4357,9.4555,9.4357,9.4456,62400.0
2009-07-14 14:40:00,9.53,9.54,9.51,9.53,95200.0,9.4456,9.4555,9.4258,9.4456,95200.0
2009-07-14 14:45:00,9.53,9.54,9.52,9.53,135600.0,9.4456,9.4555,9.4357,9.4456,135600.0
2009-07-14 14:50:00,9.53,9.54,9.51,9.54,58000.0,9.4456,9.4555,9.4258,9.4555,58000.0
2009-07-14 14:55:00,9.54,9.55,9.52,9.53,74800.0,9.4555,9.4654,9.4357,9.4456,74800.0
2009-07-14 15:00:00,9.54,9.54,9.53,9.54,51600.0,9.4555,9.4555,9.4456,9.4555,51600.0
2009-07-14 15:05:00,9.53,9.53,9.52,9.52,48400.0,9.4456,9.4456,9.4357,9.4357,48400.0
2009-07-14 15:10:00,9.52,9.54,9.52,9.54,76400.0,9.4357,9.4555,9.4357,9.4555,76400.0
2009-07-14 15:15:00,9.54,9.54,9.53,9.53,34800.0,9.4555,9.4555,9.4456,9.4456,34800.0
2009-07-14 15:20:00,9.53,9.53,9.51,9.52,99600.0,9.4456,9.4456,9.4258,9.4357,99600.0
2009-07-14 15:25:00,9.52,9.52,9.52,9.52,118000.0,9.4357,9.4357,9.4357,9.4357,118000.0
2009-07-14 15:30:00,9.52,9.53,9.52,9.52,68400.0,9.4357,9.4456,9.4357,9.4357,68400.0
2009-07-14 15:35:00,9.52,9.54,9.52,9.54,74000.0,9.4357,9.4555,9.4357,9.4555,74000.0
2009-07-14 15:40:00,9.53,9.54,9.52,9.53,125600.0,9.4456,9.4555,9.4357,9.4456,125600.0
2009-07-14 15:45:00,9.53,9.54,9.52,9.52,73200.0,9.4456,9.4555,9.4357,9.4357,73200.0
2009-07-14 15:50:00,9.52,9.55,9.52,9.55,139600.0,9.4357,9.4654,9.4357,9.4654,139600.0
2009-07-14 15:55:00,9.55,9.55,9.53,9.55,122800.0,9.4654,9.4654,9.4456,9.4654,122800.0
2009-07-15 09:30:00,9.73,9.73,9.61,9.71,65600.0,9.6438,9.6438,9.5249,9.624,65600.0
2009-07-15 09:35:00,9.72,9.75,9.7,9.75,67200.0,9.6339,9.6637,9.6141,9.6637,67200.0
2009-07-15 09:40:00,9.75,9.79,9.74,9.79,75200.0,9.6637,9.7033,9.6537,9.7033,75200.0
2009-07-15 09:45:00,9.79,9.8,9.78,9.79,91600.0,9.7033,9.7132,9.6934,9.7033,91600.0
2009-07-15 09:50:00,9.79,9.81,9.79,9.8,95600.0,9.7033,9.7231,9.7033,9.7132,95600.0
2009-07-15 09:55:00,9.8,9.81,9.8,9.8,92800.0,9.7132,9.7231,9.7132,9.7132,92800.0
2009-07-15 10:00:00,9.8,9.82,9.8,9.81,52800.0,9.7132,9.733,9.7132,9.7231,52800.0
2009-07-15 10:05:00,9.81,9.82,9.79,9.79,162800.0,9.7231,9.733,9.7033,9.7033,162800.0
2009-07-15 10:10:00,9.79,9.81,9.77,9.81,125600.0,9.7033,9.7231,9.6835,9.7231,125600.0
2009-07-15 10:15:00,9.8,9.81,9.8,9.8,54000.0,9.7132,9.7231,9.7132,9.7132,54000.0
2009-07-15 10:20:00,9.8,9.82,9.8,9.82,32400.0,9.7132,9.733,9.7132,9.733,32400.0
2009-07-15 10:25:00,9.83,9.86,9.82,9.84,65600.0,9.7429,9.7727,9.733,9.7529,65600.0
2009-07-15 10:30:00,9.84,9.86,9.84,9.86,48400.0,9.7529,9.7727,9.7529,9.7727,48400.0
2009-07-15 10:35:00,9.86,9.88,9.85,9.87,50400.0,9.7727,9.7925,9.7628,9.7826,50400.0
2009-07-15 10:40:00,9.87,9.88,9.86,9.88,29600.0,9.7826,9.7925,9.7727,9.7925,29600.0
2009-07-15 10:45:00,9.88,9.89,9.84,9.86,124800.0,9.7925,9.8024,9.7529,9.7727,124800.0
2009-07-15 10:50:00,9.85,9.86,9.85,9.86,23600.0,9.7628,9.7727,9.7628,9.7727,23600.0
2009-07-15 10:55:00,9.86,9.86,9.83,9.84,125200.0,9.7727,9.7727,9.7429,9.7529,125200.0
2009-07-15 11:00:00,9.83,9.85,9.83,9.84,12800.0,9.7429,9.7628,9.7429,9.7529,12800.0
2009-07-15 11:05:00,9.85,9.85,9.84,9.84,29600.0,9.7628,9.7628,9.7529,9.7529,29600.0
2009-07-15 11:10:00,9.84,9.84,9.83,9.83,40000.0,9.7529,9.7529,9.7429,9.7429,40000.0
2009-07-15 11:15:00,9.83,9.86,9.83,9.86,31200.0,9.7429,9.7727,9.7429,9.7727,31200.0
2009-07-15 11:20:00,9.86,9.87,9.86,9.86,38800.0,9.7727,9.7826,9.7727,9.7727,38800.0
2009-07-15 11:25:00,9.86,9.88,9.86,9.87,98400.0,9.7727,9.7925,9.7727,9.7826,98400.0
2009-07-15 11:30:00,9.88,9.9,9.87,9.89,24400.0,9.7925,9.8123,9.7826,9.8024,24400.0
2009-07-15 11:35:00,9.89,9.89,9.88,9.89,32000.0,9.8024,9.8024,9.7925,9.8024,32000.0
2009-07-15 11:40:00,9.89,9.9,9.88,9.89,31600.0,9.8024,9.8123,9.7925,9.8024,31600.0
2009-07-15 11:45:00,9.89,9.9,9.88,9.89,17200.0,9.8024,9.8123,9.7925,9.8024,17200.0
2009-07-15 11:50:00,9.88,9.9,9.88,9.9,48800.0,9.7925,9.8123,9.7925,9.8123,48800.0
2009-07-15 11:55:00,9.9,9.91,9.9,9.9,34000.0,9.8123,9.8222,9.8123,9.8123,34000.0
2009-07-15 12:00:00,9.9,9.9,9.9,9.9,40800.0,9.8123,9.8123,9.8123,9.8123,40800.0
2009-07-15 12:05:00,9.9,9.9,9.9,9.9,33600.0,9.8123,9.8123,9.8123,9.8123,33600.0
2009-07-15 12:10:00,9.9,9.9,9.89,9.9,34000.0,9.8123,9.8123,9.8024,9.8123,34000.0
2009-07-15 12:15:00,9.9,9.91,9.9,9.9,31200.0,9.8123,9.8222,9.8123,9.8123,31200.0
2009-07-15 12:20:00,9.9,9.91,9.9,9.91,31600.0,9.8123,9.8222,9.8123,9.8222,31600.0
2009-07-15 12:25:00,9.91,9.91,9.9,9.9,21200.0,9.8222,9.8222,9.8123,9.8123,21200.0
2009-07-15 12:30:00,9.9,9.92,9.9,9.92,44400.0,9.8123,9.8322,9.8123,9.8322,44400.0
2009-07-15 12:35:00,9.92,9.93,9.92,9.92,41600.0,9.8322,9.8421,9.8322,9.8322,41600.0
2009-07-15 12:40:00,9.92,9.92,9.91,9.91,22400.0,9.8322,9.8322,9.8222,9.8222,22400.0
2009-07-15 12:45:00,9.91,9.92,9.91,9.91,24000.0,9.8222,9.8322,9.8222,9.8222,24000.0
2009-07-15 12:50:00,9.91,9.92,9.91,9.92,23200.0,9.8222,9.8322,9.8222,9.8322,23200.0
2009-07-15 12:55:00,9.91,9.92,9.91,9.92,25200.0,9.8222,9.8322,9.8222,9.8322,25200.0
2009-07-15 13:00:00,9.92,9.93,9.91,9.92,32000.0,9.8322,9.8421,9.8222,9.8322,32000.0
2009-07-15 13:05:00,9.92,9.93,9.91,9.92,36000.0,9.8322,9.8421,9.8222,9.8322,36000.0
2009-07-15 13:10:00,9.92,9.92,9.9,9.9,17200.0,9.8322,9.8322,9.8123,9.8123,17200.0
2009-07-15 13:15:00,9.9,9.91,9.9,9.91,13600.0,9.8123,9.8222,9.8123,9.8222,13600.0
2009-07-15 13:20:00,9.91,9.92,9.9,9.91,44000.0,9.8222,9.8322,9.8123,9.8222,44000.0
2009-07-15 13:25:00,9.91,9.92,9.91,9.92,38000.0,9.8222,9.8322,9.8222,9.8322,38000.0
2009-07-15 13:30:00,9.92,9.93,9.92,9.92,47200.0,9.8322,9.8421,9.8322,9.8322,47200.0
2009-07-15 13:35:00,9.93,9.93,9.92,9.93,30400.0,9.8421,9.8421,9.8322,9.8421,30400.0
2009-07-15 13:40:00,9.93,9.93,9.92,9.93,52800.0,9.8421,9.8421,9.8322,9.8421,52800.0
2009-07-15 13:45:00,9.93,9.93,9.91,9.91,32400.0,9.8421,9.8421,9.8222,9.8222,32400.0
2009-07-15 13:50:00,9.91,9.93,9.91,9.92,36800.0,9.8222,9.8421,9.8222,9.8322,36800.0
2009-07-15 13:55:00,9.92,9.92,9.92,9.92,7200.0,9.8322,9.8322,9.8322,9.8322,7200.0
2009-07-15 14:00:00,9.91,9.92,9.9,9.92,23600.0,9.8222,9.8322,9.8123,9.8322,23600.0
2009-07-15 14:05:00,9.92,9.93,9.9,9.9,44000.0,9.8322,9.8421,9.8123,9.8123,44000.0
2009-07-15 14:10:00,9.9,9.9,9.89,9.9,53200.0,9.8123,9.8123,9.8024,9.8123,53200.0
2009-07-15 14:15:00,9.9,9.9,9.89,9.9,46800.0,9.8123,9.8123,9.8024,9.8123,46800.0
2009-07-15 14:20:00,9.9,9.92,9.9,9.91,31200.0,9.8123,9.8322,9.8123,9.8222,31200.0
2009-07-15 14:25:00,9.91,9.91,9.9,9.91,27200.0,9.8222,9.8222,9.8123,9.8222,27200.0
2009-07-15 14:30:00,9.91,9.93,9.91,9.92,29200.0,9.8222,9.8421,9.8222,9.8322,29200.0
2009-07-15 14:35:00,9.92,9.92,9.91,9.92,12000.0,9.8322,9.8322,9.8222,9.8322,12000.0
2009-07-15 14:40:00,9.92,9.93,9.91,9.92,32400.0,9.8322,9.8421,9.8222,9.8322,32400.0
2009-07-15 14:45:00,9.92,9.94,9.92,9.94,155200.0,9.8322,9.852,9.8322,9.852,155200.0
2009-07-15 14:50:00,9.94,9.94,9.93,9.93,61600.0,9.852,9.852,9.8421,9.8421,61600.0
2009-07-15 14:55:00,9.93,9.96,9.93,9.96,50800.0,9.8421,9.8718,9.8421,9.8718,50800.0
2009-07-15 15:00:00,9.95,9.96,9.95,9.95,30800.0,9.8619,9.8718,9.8619,9.8619,30800.0
2009-07-15 15:05:00,9.95,9.96,9.95,9.95,49600.0,9.8619,9.8718,9.8619,9.8619,49600.0
2009-07-15 15:10:00,9.95,9.97,9.94,9.94,124000.0,9.8619,9.8817,9.852,9.852,124000.0
2009-07-15 15:15:00,9.94,9.95,9.94,9.95,56000.0,9.852,9.8619,9.852,9.8619,56000.0
2009-07-15 15:20:00,9.95,9.96,9.95,9.95,65600.0,9.8619,9.8718,9.8619,9.8619,65600.0
2009-07-15 15:25:00,9.95,9.95,9.94,9.94,87200.0,9.8619,9.8619,9.852,9.852,87200.0
2009-07-15 15:30:00,9.94,9.94,9.93,9.94,59200.0,9.852,9.852,9.8421,9.852,59200.0
2009-07-15 15:35:00,9.94,9.95,9.93,9.94,68800.0,9.852,9.8619,9.8421,9.852,68800.0
2009-07-15 15:40:00,9.95,9.96,9.94,9.95,152000.0,9.8619,9.8718,9.852,9.8619,152000.0
2009-07-15 15:45:00,9.95,9.95,9.92,9.93,189600.0,9.8619,9.8619,9.8322,9.8421,189600.0
2009-07-15 15:50:00,9.93,9.93,9.9,9.92,528400.0,9.8421,9.8421,9.8123,9.8322,528400.0
2009-07-15 15:55:00,9.92,9.93,9.9,9.91,630000.0,9.8322,9.8421,9.8123,9.8222,630000.0
2009-07-16 09:30:00,9.83,9.89,9.79,9.81,115600.0,9.7429,9.8024,9.7033,9.7231,115600.0
2009-07-16 09:35:00,9.8,9.86,9.79,9.85,104000.0,9.7132,9.7727,9.7033,9.7628,104000.0
2009-07-16 09:40:00,9.84,9.86,9.84,9.85,69200.0,9.7529,9.7727,9.7529,9.7628,69200.0
2009-07-16 09:45:00,9.86,9.86,9.85,9.86,42000.0,9.7727,9.7727,9.7628,9.7727,42000.0
2009-07-16 09:50:00,9.86,9.89,9.86,9.88,69200.0,9.7727,9.8024,9.7727,9.7925,69200.0
2009-07-16 09:55:00,9.88,9.9,9.87,9.89,37200.0,9.7925,9.8123,9.7826,9.8024,37200.0
2009-07-16 10:00:00,9.9,9.9,9.83,9.84,80800.0,9.8123,9.8123,9.7429,9.7529,80800.0
2009-07-16 10:05:00,9.83,9.85,9.81,9.83,59600.0,9.7429,9.7628,9.7231,9.7429,59600.0
2009-07-16 10:10:00,9.83,9.84,9.81,9.84,48000.0,9.7429,9.7529,9.7231,9.7529,48000.0
2009-07-16 10:15:00,9.85,9.86,9.82,9.82,51200.0,9.7628,9.7727,9.733,9.733,51200.0
2009-07-16 10:20:00,9.82,9.84,9.81,9.82,54000.0,9.733,9.7529,9.7231,9.733,54000.0
2009-07-16 10:25:00,9.82,9.85,9.82,9.85,50800.0,9.733,9.7628,9.733,9.7628,50800.0
2009-07-16 10:30:00,9.85,9.86,9.84,9.84,46800.0,9.7628,9.7727,9.7529,9.7529,46800.0
2009-07-16 10:35:00,9.83,9.86,9.83,9.85,62000.0,9.7429,9.7727,9.7429,9.7628,62000.0
2009-07-16 10:40:00,9.85,9.86,9.84,9.84,55200.0,9.7628,9.7727,9.7529,9.7529,55200.0
2009-07-16 10:45:00,9.84,9.86,9.83,9.83,44800.0,9.7529,9.7727,9.7429,9.7429,44800.0
2009-07-16 10:50:00,9.84,9.84,9.82,9.83,52400.0,9.7529,9.7529,9.733,9.7429,52400.0
2009-07-16 10:55:00,9.84,9.84,9.81,9.82,44400.0,9.7529,9.7529,9.7231,9.733,44400.0
2009-07-16 11:00:00,9.82,9.85,9.81,9.84,55200.0,9.733,9.7628,9.7231,9.7529,55200.0
2009-07-16 11:05:00,9.84,9.86,9.84,9.84,63600.0,9.7529,9.7727,9.7529,9.7529,63600.0
2009-07-16 11:10:00,9.83,9.86,9.83,9.86,69600.0,9.7429,9.7727,9.7429,9.7727,69600.0
2009-07-16 11:15:00,9.86,9.86,9.83,9.86,123600.0,9.7727,9.7727,9.7429,9.7727,123600.0
2009-07-16 11:20:00,9.86,9.87,9.85,9.86,56000.0,9.7727,9.7826,9.7628,9.7727,56000.0
2009-07-16 11:25:00,9.86,9.87,9.85,9.86,37600.0,9.7727,9.7826,9.7628,9.7727,37600.0
2009-07-16 11:30:00,9.86,9.88,9.85,9.87,39200.0,9.7727,9.7925,9.7628,9.7826,39200.0
2009-07-16 11:35:00,9.87,9.9,9.87,9.9,55200.0,9.7826,9.8123,9.7826,9.8123,55200.0
2009-07-16 11:40:00,9.89,9.92,9.89,9.9,52400.0,9.8024,9.8322,9.8024,9.8123,52400.0
2009-07-16 11:45:00,9.9,9.92,9.89,9.9,45200.0,9.8123,9.8322,9.8024,9.8123,45200.0
2009-07-16 11:50:00,9.9,9.9,9.9,9.9,28800.0,9.8123,9.8123,9.8123,9.8123,28800.0
2009-07-16 11:55:00,9.89,9.92,9.89,9.91,46800.0,9.8024,9.8322,9.8024,9.8222,46800.0
2009-07-16 12:00:00,9.91,9.92,9.9,9.92,35600.0,9.8222,9.8322,9.8123,9.8322,35600.0
2009-07-16 12:05:00,9.92,9.93,9.9,9.9,33200.0,9.8322,9.8421,9.8123,9.8123,33200.0
2009-07-16 12:10:00,9.9,9.92,9.9,9.9,30400.0,9.8123,9.8322,9.8123,9.8123,30400.0
2009-07-16 12:15:00,9.9,9.91,9.9,9.9,55600.0,9.8123,9.8222,9.8123,9.8123,55600.0
2009-07-16 12:20:00,9.9,9.91,9.9,9.91,34000.0,9.8123,9.8222,9.8123,9.8222,34000.0
2009-07-16 12:25:00,9.91,9.91,9.9,9.91,22800.0,9.8222,9.8222,9.8123,9.8222,22800.0
2009-07-16 12:30:00,9.91,9.91,9.89,9.91,31600.0,9.8222,9.8222,9.8024,9.8222,31600.0
2009-07-16 12:35:00,9.9,9.91,9.88,9.89,36000.0,9.8123,9.8222,9.7925,9.8024,36000.0
2009-07-16 12:40:00,9.89,9.9,9.89,9.9,25200.0,9.8024,9.8123,9.8024,9.8123,25200.0
2009-07-16 12:45:00,9.9,9.9,9.89,9.9,31600.0,9.8123,9.8123,9.8024,9.8123,31600.0
2009-07-16 12:50:00,9.9,9.91,9.89,9.89,32400.0,9.8123,9.8222,9.8024,9.8024,32400.0
2009-07-16 12:55:00,9.89,9.9,9.88,9.88,38000.0,9.8024,9.8123,9.7925,9.7925,38000.0
2009-07-16 13:00:00,9.88,9.89,9.88,9.88,30000.0,9.7925,9.8024,9.7925,9.7925,30000.0
2009-07-16 13:05:00,9.88,9.89,9.88,9.88,45600.0,9.7925,9.8024,9.7925,9.7925,45600.0
2009-07-16 13:10:00,9.88,9.88,9.88,9.88,30800.0,9.7925,9.7925,9.7925,9.7925,30800.0
2009-07-16 13:15:00,9.88,9.88,9.88,9.88,48800.0,9.7925,9.7925,9.7925,9.7925,48800.0
2009-07-16 13:20:00,9.88,9.88,9.86,9.87,52800.0,9.7925,9.7925,9.7727,9.7826,52800.0
2009-07-16 13:25:00,9.86,9.87,9.86,9.86,25600.0,9.7727,9.7826,9.7727,9.7727,25600.0
2009-07-16 13:30:00,9.86,9.86,9.85,9.86,49600.0,9.7727,9.7727,9.7628,9.7727,49600.0
2009-07-16 13:35:00,9.86,9.87,9.86,9.87,44000.0,9.7727,9.7826,9.7727,9.7826,44000.0
2009-07-16 13:40:00,9.87,9.9,9.87,9.88,58000.0,9.7826,9.8123,9.7826,9.7925,58000.0
2009-07-16 13:45:00,9.88,9.89,9.88,9.88,36400.0,9.7925,9.8024,9.7925,9.7925,36400.0
2009-07-16 13:50:00,9.89,9.93,9.88,9.92,93200.0,9.8024,9.8421,9.7925,9.8322,93200.0
2009-07-16 13:55:00,9.92,9.93,9.92,9.93,53200.0,9.8322,9.8421,9.8322,9.8421,53200.0
2009-07-16 14:00:00,9.94,9.94,9.92,9.93,57600.0,9.852,9.852,9.8322,9.8421,57600.0
2009-07-16 14:05:00,9.92,9.95,9.92,9.95,59200.0,9.8322,9.8619,9.8322,9.8619,59200.0
2009-07-16 14:10:00,9.95,9.96,9.94,9.96,42400.0,9.8619,9.8718,9.852,9.8718,42400.0
2009-07-16 14:15:00,9.96,9.97,9.95,9.96,36800.0,9.8718,9.8817,9.8619,9.8718,36800.0
2009-07-16 14:20:00,9.97,9.98,9.96,9.96,62400.0,9.8817,9.8916,9.8718,9.8718,62400.0
2009-07-16 14:25:00,9.96,9.98,9.96,9.96,63200.0,9.8718,9.8916,9.8718,9.8718,63200.0
2009-07-16 14:30:00,9.96,9.97,9.96,9.96,32400.0,9.8718,9.8817,9.8718,9.8718,32400.0
2009-07-16 14:35:00,9.96,9.98,9.96,9.97,42400.0,9.8718,9.8916,9.8718,9.8817,42400.0
2009-07-16 14:40:00,9.98,9.98,9.97,9.98,43200.0,9.8916,9.8916,9.8817,9.8916,43200.0
2009-07-16 14:45:00,9.98,9.99,9.97,9.99,51600.0,9.8916,9.9015,9.8817,9.9015,51600.0
2009-07-16 14:50:00,9.99,10.02,9.99,10.01,74000.0,9.9015,9.9313,9.9015,9.9214,74000.0
2009-07-16 14:55:00,10.02,10.02,10.0,10.01,64000.0,9.9313,9.9313,9.9114,9.9214,64000.0
2009-07-16 15:00:00,10.01,10.01,10.0,10.01,118000.0,9.9214,9.9214,9.9114,9.9214,118000.0
2009-07-16 15:05:00,10.01,10.01,10.0,10.01,66400.0,9.9214,9.9214,9.9114,9.9214,66400.0
2009-07-16 15:10:00,10.01,10.03,10.0,10.03,112800.0,9.9214,9.9412,9.9114,9.9412,112800.0
2009-07-16 15:15:00,10.03,10.03,10.0,10.01,82400.0,9.9412,9.9412,9.9114,9.9214,82400.0
2009-07-16 15:20:00,10.01,10.02,10.0,10.01,94800.0,9.9214,9.9313,9.9114,9.9214,94800.0
2009-07-16 15:25:00,10.01,10.03,10.0,10.03,83600.0,9.9214,9.9412,9.9114,9.9412,83600.0
2009-07-16 15:30:00,10.03,10.03,10.01,10.03,90800.0,9.9412,9.9412,9.9214,9.9412,90800.0
2009-07-16 15:35:00,10.02,10.05,10.02,10.04,118800.0,9.9313,9.961,9.9313,9.9511,118800.0
2009-07-16 15:40:00,10.04,10.07,10.04,10.04,220000.0,9.9511,9.9808,9.9511,9.9511,220000.0
2009-07-16 15:45:00,10.04,10.05,10.02,10.02,168800.0,9.9511,9.961,9.9313,9.9313,168800.0
2009-07-16 15:50:00,10.02,10.04,10.0,10.01,200000.0,9.9313,9.9511,9.9114,9.9214,200000.0
2009-07-16 15:55:00,10.01,10.01,10.0,10.0,215200.0,9.9214,9.9214,9.9114,9.9114,215200.0
2009-07-17 09:30:00,10.02,10.08,9.99,10.07,401600.0,9.9313,9.9907,9.9015,9.9808,401600.0
2009-07-17 09:35:00,10.08,10.12,10.05,10.05,75600.0,9.9907,10.0304,9.961,9.961,75600.0
2009-07-17 09:40:00,10.06,10.08,10.04,10.06,69200.0,9.9709,9.9907,9.9511,9.9709,69200.0
2009-07-17 09:45:00,10.06,10.08,10.06,10.08,60400.0,9.9709,9.9907,9.9709,9.9907,60400.0
2009-07-17 09:50:00,10.08,10.1,10.07,10.09,122000.0,9.9907,10.0106,9.9808,10.0006,122000.0
2009-07-17 09:55:00,10.09,10.1,10.08,10.1,78000.0,10.0006,10.0106,9.9907,10.0106,78000.0
2009-07-17 10:00:00,10.1,10.1,10.07,10.1,66400.0,10.0106,10.0106,9.9808,10.0106,66400.0
2009-07-17 10:05:00,10.09,10.13,10.09,10.13,98400.0,10.0006,10.0403,10.0006,10.0403,98400.0
2009-07-17 10:10:00,10.12,10.13,10.09,10.09,72400.0,10.0304,10.0403,10.0006,10.0006,72400.0
2009-07-17 10:15:00,10.1,10.12,10.09,10.11,38000.0,10.0106,10.0304,10.0006,10.0205,38000.0
2009-07-17 10:20:00,10.11,10.13,10.1,10.12,45600.0,10.0205,10.0403,10.0106,10.0304,45600.0
2009-07-17 10:25:00,10.13,10.13,10.11,10.13,62400.0,10.0403,10.0403,10.0205,10.0403,62400.0
2009-07-17 10:30:00,10.12,10.14,10.12,10.13,33600.0,10.0304,10.0502,10.0304,10.0403,33600.0
2009-07-17 10:35:00,10.13,10.15,10.13,10.13,53200.0,10.0403,10.0601,10.0403,10.0403,53200.0
2009-07-17 10:40:00,10.13,10.14,10.12,10.13,26800.0,10.0403,10.0502,10.0304,10.0403,26800.0
2009-07-17 10:45:00,10.13,10.15,10.12,10.12,35600.0,10.0403,10.0601,10.0304,10.0304,35600.0
2009-07-17 10:50:00,10.12,10.13,10.09,10.09,48800.0,10.0304,10.0403,10.0006,10.0006,48800.0
2009-07-17 10:55:00,10.1,10.1,10.09,10.09,17600.0,10.0106,10.0106,10.0006,10.0006,17600.0
2009-07-17 11:00:00,10.09,10.1,10.09,10.1,68800.0,10.0006,10.0106,10.0006,10.0106,68800.0
2009-07-17 11:05:00,10.09,10.12,10.09,10.12,54400.0,10.0006,10.0304,10.0006,10.0304,54400.0
2009-07-17 11:10:00,10.11,10.12,10.1,10.11,44000.0,10.0205,10.0304,10.0106,10.0205,44000.0
2009-07-17 11:15:00,10.11,10.13,10.1,10.11,27600.0,10.0205,10.0403,10.0106,10.0205,27600.0
2009-07-17 11:20:00,10.11,10.15,10.11,10.15,37600.0,10.0205,10.0601,10.0205,10.0601,37600.0
2009-07-17 11:25:00,10.14,10.15,10.13,10.15,42400.0,10.0502,10.0601,10.0403,10.0601,42400.0
2009-07-17 11:30:00,10.13,10.13,10.11,10.12,21200.0,10.0403,10.0403,10.0205,10.0304,21200.0
2009-07-17 11:35:00,10.12,10.14,10.12,10.13,26800.0,10.0304,10.0502,10.0304,10.0403,26800.0
2009-07-17 11:40:00,10.12,10.12,10.09,10.11,27200.0,10.0304,10.0304,10.0006,10.0205,27200.0
2009-07-17 11:45:00,10.11,10.13,10.09,10.13,27200.0,10.0205,10.0403,10.0006,10.0403,27200.0
2009-07-17 11:50:00,10.13,10.15,10.13,10.14,34000.0,10.0403,10.0601,10.0403,10.0502,34000.0
2009-07-17 11:55:00,10.13,10.15,10.13,10.15,44800.0,10.0403,10.0601,10.0403,10.0601,44800.0
2009-07-17 12:00:00,10.15,10.15,10.14,10.15,30400.0,10.0601,10.0601,10.0502,10.0601,30400.0
2009-07-17 12:05:00,10.15,10.17,10.15,10.16,19200.0,10.0601,10.0799,10.0601,10.07,19200.0
2009-07-17 12:10:00,10.16,10.17,10.15,10.16,27600.0,10.07,10.0799,10.0601,10.07,27600.0
2009-07-17 12:15:00,10.17,10.17,10.17,10.17,20000.0,10.0799,10.0799,10.0799,10.0799,20000.0
2009-07-17 12:20:00,10.17,10.18,10.16,10.16,48800.0,10.0799,10.0898,10.07,10.07,48800.0
2009-07-17 12:25:00,10.17,10.17,10.14,10.16,18400.0,10.0799,10.0799,10.0502,10.07,18400.0
2009-07-17 12:30:00,10.16,10.17,10.15,10.17,26400.0,10.07,10.0799,10.0601,10.0799,26400.0
2009-07-17 12:35:00,10.17,10.18,10.17,10.18,53600.0,10.0799,10.0898,10.0799,10.0898,53600.0
2009-07-17 12:40:00,10.18,10.18,10.17,10.17,53200.0,10.0898,10.0898,10.0799,10.0799,53200.0
2009-07-17 12:45:00,10.17,10.18,10.16,10.17,34400.0,10.0799,10.0898,10.07,10.0799,34400.0
2009-07-17 12:50:00,10.17,10.2,10.16,10.19,44400.0,10.0799,10.1097,10.07,10.0998,44400.0
2009-07-17 12:55:00,10.18,10.2,10.18,10.19,24000.0,10.0898,10.1097,10.0898,10.0998,24000.0
2009-07-17 13:00:00,10.19,10.2,10.19,10.19,20400.0,10.0998,10.1097,10.0998,10.0998,20400.0
2009-07-17 13:05:00,10.19,10.2,10.19,10.2,14800.0,10.0998,10.1097,10.0998,10.1097,14800.0
2009-07-17 13:10:00,10.2,10.2,10.18,10.19,17200.0,10.1097,10.1097,10.0898,10.0998,17200.0
2009-07-17 13:15:00,10.19,10.2,10.19,10.2,17200.0,10.0998,10.1097,10.0998,10.1097,17200.0
2009-07-17 13:20:00,10.2,10.21,10.19,10.21,96000.0,10.1097,10.1196,10.0998,10.1196,96000.0
2009-07-17 13:25:00,10.21,10.22,10.21,10.22,18000.0,10.1196,10.1295,10.1196,10.1295,18000.0
2009-07-17 13:30:00,10.22,10.23,10.22,10.22,42400.0,10.1295,10.1394,10.1295,10.1295,42400.0
2009-07-17 13:35:00,10.22,10.24,10.22,10.24,52000.0,10.1295,10.1493,10.1295,10.1493,52000.0
2009-07-17 13:40:00,10.24,10.25,10.23,10.25,34800.0,10.1493,10.1592,10.1394,10.1592,34800.0
2009-07-17 13:45:00,10.25,10.26,10.24,10.24,46000.0,10.1592,10.1691,10.1493,10.1493,46000.0
2009-07-17 13:50:00,10.24,10.26,10.24,10.26,49600.0,10.1493,10.1691,10.1493,10.1691,49600.0
2009-07-17 13:55:00,10.26,10.26,10.23,10.23,35600.0,10.1691,10.1691,10.1394,10.1394,35600.0
2009-07-17 14:00:00,10.23,10.24,10.22,10.23,32400.0,10.1394,10.1493,10.1295,10.1394,32400.0
2009-07-17 14:05:00,10.23,10.24,10.23,10.24,24800.0,10.1394,10.1493,10.1394,10.1493,24800.0
2009-07-17 14:10:00,10.24,10.24,10.22,10.23,22400.0,10.1493,10.1493,10.1295,10.1394,22400.0
2009-07-17 14:15:00,10.23,10.23,10.21,10.22,31600.0,10.1394,10.1394,10.1196,10.1295,31600.0
2009-07-17 14:20:00,10.22,10.23,10.22,10.22,22400.0,10.1295,10.1394,10.1295,10.1295,22400.0
2009-07-17 14:25:00,10.22,10.22,10.21,10.21,29200.0,10.1295,10.1295,10.1196,10.1196,29200.0
2009-07-17 14:30:00,10.21,10.22,10.2,10.22,81200.0,10.1196,10.1295,10.1097,10.1295,81200.0
2009-07-17 14:35:00,10.21,10.22,10.21,10.21,32400.0,10.1196,10.1295,10.1196,10.1196,32400.0
2009-07-17 14:40:00,10.21,10.21,10.2,10.2,43600.0,10.1196,10.1196,10.1097,10.1097,43600.0
2009-07-17 14:45:00,10.2,10.21,10.19,10.2,50400.0,10.1097,10.1196,10.0998,10.1097,50400.0
2009-07-17 14:50:00,10.2,10.22,10.2,10.21,28400.0,10.1097,10.1295,10.1097,10.1196,28400.0
2009-07-17 14:55:00,10.21,10.21,10.2,10.2,25200.0,10.1196,10.1196,10.1097,10.1097,25200.0
2009-07-17 15:00:00,10.2,10.21,10.19,10.19,22800.0,10.1097,10.1196,10.0998,10.0998,22800.0
2009-07-17 15:05:00,10.19,10.21,10.19,10.2,48800.0,10.0998,10.1196,10.0998,10.1097,48800.0
2009-07-17 15:10:00,10.2,10.21,10.18,10.19,45200.0,10.1097,10.1196,10.0898,10.0998,45200.0
2009-07-17 15:15:00,10.19,10.19,10.18,10.19,30800.0,10.0998,10.0998,10.0898,10.0998,30800.0
2009-07-17 15:20:00,10.19,10.2,10.17,10.17,41200.0,10.0998,10.1097,10.0799,10.0799,41200.0
2009-07-17 15:25:00,10.17,10.18,10.17,10.17,22400.0,10.0799,10.0898,10.0799,10.0799,22400.0
2009-07-17 15:30:00,10.17,10.17,10.15,10.17,84400.0,10.0799,10.0799,10.0601,10.0799,84400.0
2009-07-17 15:35:00,10.17,10.18,10.15,10.16,109200.0,10.0799,10.0898,10.0601,10.07,109200.0
2009-07-17 15:40:00,10.16,10.19,10.16,10.19,159200.0,10.07,10.0998,10.07,10.0998,159200.0
2009-07-17 15:45:00,10.19,10.21,10.19,10.21,121200.0,10.0998,10.1196,10.0998,10.1196,121200.0
2009-07-17 15:50:00,10.21,10.22,10.21,10.22,150400.0,10.1196,10.1295,10.1196,10.1295,150400.0
2009-07-17 15:55:00,10.21,10.22,10.2,10.22,249200.0,10.1196,10.1295,10.1097,10.1295,249200.0
2009-07-20 09:30:00,10.31,10.31,10.23,10.29,81200.0,10.2187,10.2187,10.1394,10.1989,81200.0
2009-07-20 09:35:00,10.3,10.36,10.29,10.31,84000.0,10.2088,10.2683,10.1989,10.2187,84000.0
2009-07-20 09:40:00,10.34,10.34,10.29,10.3,42000.0,10.2484,10.2484,10.1989,10.2088,42000.0
2009-07-20 09:45:00,10.3,10.32,10.27,10.29,79200.0,10.2088,10.2286,10.1791,10.1989,79200.0
2009-07-20 09:50:00,10.28,10.32,10.28,10.31,39600.0,10.189,10.2286,10.189,10.2187,39600.0
2009-07-20 09:55:00,10.31,10.31,10.27,10.3,106800.0,10.2187,10.2187,10.1791,10.2088,106800.0
2009-07-20 10:00:00,10.31,10.35,10.3,10.35,102000.0,10.2187,10.2583,10.2088,10.2583,102000.0
2009-07-20 10:05:00,10.35,10.35,10.31,10.31,72000.0,10.2583,10.2583,10.2187,10.2187,72000.0
2009-07-20 10:10:00,10.31,10.31,10.25,10.26,125600.0,10.2187,10.2187,10.1592,10.1691,125600.0
2009-07-20 10:15:00,10.26,10.29,10.26,10.28,35200.0,10.1691,10.1989,10.1691,10.189,35200.0
2009-07-20 10:20:00,10.28,10.28,10.26,10.28,78400.0,10.189,10.189,10.1691,10.189,78400.0
2009-07-20 10:25:00,10.28,10.28,10.26,10.27,34800.0,10.189,10.189,10.1691,10.1791,34800.0
2009-07-20 10:30:00,10.27,10.27,10.26,10.27,54000.0,10.1791,10.1791,10.1691,10.1791,54000.0
2009-07-20 10:35:00,10.27,10.29,10.27,10.27,64800.0,10.1791,10.1989,10.1791,10.1791,64800.0
2009-07-20 10:40:00,10.27,10.29,10.26,10.29,18000.0,10.1791,10.1989,10.1691,10.1989,18000.0
2009-07-20 10:45:00,10.29,10.3,10.28,10.29,28000.0,10.1989,10.2088,10.189,10.1989,28000.0
2009-07-20 10:50:00,10.29,10.31,10.29,10.31,30400.0,10.1989,10.2187,10.1989,10.2187,30400.0
2009-07-20 10:55:00,10.3,10.31,10.29,10.29,64400.0,10.2088,10.2187,10.1989,10.1989,64400.0
2009-07-20 11:00:00,10.29,10.31,10.29,10.3,29600.0,10.1989,10.2187,10.1989,10.2088,29600.0
2009-07-20 11:05:00,10.29,10.3,10.28,10.29,16000.0,10.1989,10.2088,10.189,10.1989,16000.0
2009-07-20 11:10:00,10.3,10.3,10.29,10.3,39200.0,10.2088,10.2088,10.1989,10.2088,39200.0
2009-07-20 11:15:00,10.3,10.3,10.3,10.3,27200.0,10.2088,10.2088,10.2088,10.2088,27200.0
2009-07-20 11:20:00,10.3,10.31,10.3,10.3,37600.0,10.2088,10.2187,10.2088,10.2088,37600.0
2009-07-20 11:25:00,10.31,10.31,10.3,10.31,60800.0,10.2187,10.2187,10.2088,10.2187,60800.0
2009-07-20 11:30:00,10.31,10.33,10.31,10.31,65600.0,10.2187,10.2385,10.2187,10.2187,65600.0
2009-07-20 11:35:00,10.31,10.33,10.31,10.31,32800.0,10.2187,10.2385,10.2187,10.2187,32800.0
2009-07-20 11:40:00,10.31,10.33,10.31,10.33,21200.0,10.2187,10.2385,10.2187,10.2385,21200.0
2009-07-20 11:45:00,10.33,10.33,10.32,10.32,29200.0,10.2385,10.2385,10.2286,10.2286,29200.0
2009-07-20 11:50:00,10.32,10.32,10.31,10.31,44400.0,10.2286,10.2286,10.2187,10.2187,44400.0
2009-07-20 11:55:00,10.31,10.32,10.31,10.31,20400.0,10.2187,10.2286,10.2187,10.2187,20400.0
2009-07-20 12:00:00,10.31,10.33,10.31,10.33,23200.0,10.2187,10.2385,10.2187,10.2385,23200.0
2009-07-20 12:05:00,10.33,10.34,10.32,10.33,52400.0,10.2385,10.2484,10.2286,10.2385,52400.0
2009-07-20 12:10:00,10.33,10.35,10.32,10.35,30000.0,10.2385,10.2583,10.2286,10.2583,30000.0
2009-07-20 12:15:00,10.35,10.35,10.34,10.35,40400.0,10.2583,10.2583,10.2484,10.2583,40400.0
2009-07-20 12:20:00,10.35,10.38,10.35,10.37,63200.0,10.2583,10.2881,10.2583,10.2782,63200.0
2009-07-20 12:25:00,10.37,10.38,10.36,10.38,14000.0,10.2782,10.2881,10.2683,10.2881,14000.0
2009-07-20 12:30:00,10.37,10.38,10.37,10.38,27600.0,10.2782,10.2881,10.2782,10.2881,27600.0
2009-07-20 12:35:00,10.37,10.38,10.37,10.37,97600.0,10.2782,10.2881,10.2782,10.2782,97600.0
2009-07-20 12:40:00,10.37,10.37,10.36,10.36,56800.0,10.2782,10.2782,10.2683,10.2683,56800.0
2009-07-20 12:45:00,10.36,10.36,10.35,10.35,26000.0,10.2683,10.2683,10.2583,10.2583,26000.0
2009-07-20 12:50:00,10.35,10.37,10.35,10.37,63600.0,10.2583,10.2782,10.2583,10.2782,63600.0
2009-07-20 12:55:00,10.37,10.37,10.35,10.36,30800.0,10.2782,10.2782,10.2583,10.2683,30800.0
2009-07-20 13:00:00,10.36,10.37,10.36,10.36,31600.0,10.2683,10.2782,10.2683,10.2683,31600.0
2009-07-20 13:05:00,10.37,10.37,10.36,10.37,35600.0,10.2782,10.2782,10.2683,10.2782,35600.0
2009-07-20 13:10:00,10.37,10.37,10.35,10.35,17200.0,10.2782,10.2782,10.2583,10.2583,17200.0
2009-07-20 13:15:00,10.36,10.36,10.35,10.35,14800.0,10.2683,10.2683,10.2583,10.2583,14800.0
2009-07-20 13:20:00,10.35,10.35,10.34,10.35,11600.0,10.2583,10.2583,10.2484,10.2583,11600.0
2009-07-20 13:25:00,10.35,10.35,10.34,10.35,22400.0,10.2583,10.2583,10.2484,10.2583,22400.0
2009-07-20 13:30:00,10.35,10.35,10.33,10.34,18000.0,10.2583,10.2583,10.2385,10.2484,18000.0
2009-07-20 13:35:00,10.34,10.35,10.33,10.33,26800.0,10.2484,10.2583,10.2385,10.2385,26800.0
2009-07-20 13:40:00,10.33,10.35,10.33,10.34,25200.0,10.2385,10.2583,10.2385,10.2484,25200.0
2009-07-20 13:45:00,10.34,10.36,10.34,10.36,59600.0,10.2484,10.2683,10.2484,10.2683,59600.0
2009-07-20 13:50:00,10.36,10.37,10.35,10.35,15600.0,10.2683,10.2782,10.2583,10.2583,15600.0
2009-07-20 13:55:00,10.35,10.35,10.34,10.35,15200.0,10.2583,10.2583,10.2484,10.2583,15200.0
2009-07-20 14:00:00,10.34,10.35,10.33,10.34,24000.0,10.2484,10.2583,10.2385,10.2484,24000.0
2009-07-20 14:05:00,10.34,10.36,10.34,10.34,71600.0,10.2484,10.2683,10.2484,10.2484,71600.0
2009-07-20 14:10:00,10.34,10.35,10.33,10.33,120400.0,10.2484,10.2583,10.2385,10.2385,120400.0
2009-07-20 14:15:00,10.33,10.34,10.33,10.34,38400.0,10.2385,10.2484,10.2385,10.2484,38400.0
2009-07-20 14:20:00,10.34,10.34,10.31,10.31,72800.0,10.2484,10.2484,10.2187,10.2187,72800.0
2009-07-20 14:25:00,10.31,10.32,10.3,10.31,100800.0,10.2187,10.2286,10.2088,10.2187,100800.0
2009-07-20 14:30:00,10.31,10.34,10.3,10.33,117200.0,10.2187,10.2484,10.2088,10.2385,117200.0
2009-07-20 14:35:00,10.33,10.35,10.33,10.34,30000.0,10.2385,10.2583,10.2385,10.2484,30000.0
2009-07-20 14:40:00,10.34,10.35,10.33,10.34,52800.0,10.2484,10.2583,10.2385,10.2484,52800.0
2009-07-20 14:45:00,10.34,10.37,10.34,10.37,34400.0,10.2484,10.2782,10.2484,10.2782,34400.0
2009-07-20 14:50:00,10.37,10.37,10.36,10.36,56000.0,10.2782,10.2782,10.2683,10.2683,56000.0
2009-07-20 14:55:00,10.37,10.37,10.36,10.36,57600.0,10.2782,10.2782,10.2683,10.2683,57600.0
2009-07-20 15:00:00,10.37,10.41,10.36,10.41,98000.0,10.2782,10.3178,10.2683,10.3178,98000.0
2009-07-20 15:05:00,10.41,10.44,10.4,10.42,88800.0,10.3178,10.3475,10.3079,10.3277,88800.0
2009-07-20 15:10:00,10.42,10.44,10.41,10.42,72400.0,10.3277,10.3475,10.3178,10.3277,72400.0
2009-07-20 15:15:00,10.42,10.43,10.41,10.42,57200.0,10.3277,10.3376,10.3178,10.3277,57200.0
2009-07-20 15:20:00,10.42,10.45,10.42,10.45,88800.0,10.3277,10.3575,10.3277,10.3575,88800.0
2009-07-20 15:25:00,10.45,10.46,10.43,10.45,170400.0,10.3575,10.3674,10.3376,10.3575,170400.0
2009-07-20 15:30:00,10.45,10.45,10.42,10.44,124800.0,10.3575,10.3575,10.3277,10.3475,124800.0
2009-07-20 15:35:00,10.44,10.45,10.42,10.45,116800.0,10.3475,10.3575,10.3277,10.3575,116800.0
2009-07-20 15:40:00,10.45,10.45,10.42,10.43,154800.0,10.3575,10.3575,10.3277,10.3376,154800.0
2009-07-20 15:45:00,10.44,10.44,10.4,10.4,146000.0,10.3475,10.3475,10.3079,10.3079,146000.0
2009-07-20 15:50:00,10.4,10.44,10.4,10.42,214800.0,10.3079,10.3475,10.3079,10.3277,214800.0
2009-07-20 15:55:00,10.42,10.44,10.41,10.44,244800.0,10.3277,10.3475,10.3178,10.3475,244800.0
2009-07-21 09:30:00,10.43,10.47,10.4,10.43,29600.0,10.3376,10.3773,10.3079,10.3376,29600.0
2009-07-21 09:35:00,10.43,10.47,10.41,10.45,42000.0,10.3376,10.3773,10.3178,10.3575,42000.0
2009-07-21 09:40:00,10.46,10.49,10.43,10.45,55600.0,10.3674,10.3971,10.3376,10.3575,55600.0
2009-07-21 09:45:00,10.44,10.45,10.42,10.43,45200.0,10.3475,10.3575,10.3277,10.3376,45200.0
2009-07-21 09:50:00,10.42,10.45,10.38,10.45,50800.0,10.3277,10.3575,10.2881,10.3575,50800.0
2009-07-21 09:55:00,10.45,10.47,10.45,10.45,29200.0,10.3575,10.3773,10.3575,10.3575,29200.0
2009-07-21 10:00:00,10.45,10.46,10.39,10.4,64400.0,10.3575,10.3674,10.298,10.3079,64400.0
2009-07-21 10:05:00,10.4,10.41,10.38,10.4,43600.0,10.3079,10.3178,10.2881,10.3079,43600.0
2009-07-21 10:10:00,10.4,10.41,10.38,10.4,80000.0,10.3079,10.3178,10.2881,10.3079,80000.0
2009-07-21 10:15:00,10.39,10.43,10.38,10.43,55200.0,10.298,10.3376,10.2881,10.3376,55200.0
2009-07-21 10:20:00,10.43,10.44,10.42,10.44,38800.0,10.3376,10.3475,10.3277,10.3475,38800.0
2009-07-21 10:25:00,10.43,10.44,10.42,10.44,28800.0,10.3376,10.3475,10.3277,10.3475,28800.0
2009-07-21 10:30:00,10.44,10.49,10.44,10.49,40800.0,10.3475,10.3971,10.3475,10.3971,40800.0
2009-07-21 10:35:00,10.49,10.5,10.47,10.49,79600.0,10.3971,10.407,10.3773,10.3971,79600.0
2009-07-21 10:40:00,10.49,10.49,10.45,10.46,17200.0,10.3971,10.3971,10.3575,10.3674,17200.0
2009-07-21 10:45:00,10.46,10.46,10.42,10.43,14000.0,10.3674,10.3674,10.3277,10.3376,14000.0
2009-07-21 10:50:00,10.43,10.43,10.4,10.41,38800.0,10.3376,10.3376,10.3079,10.3178,38800.0
2009-07-21 10:55:00,10.41,10.44,10.4,10.44,32400.0,10.3178,10.3475,10.3079,10.3475,32400.0
2009-07-21 11:00:00,10.45,10.45,10.43,10.43,25200.0,10.3575,10.3575,10.3376,10.3376,25200.0
2009-07-21 11:05:00,10.44,10.45,10.42,10.45,25600.0,10.3475,10.3575,10.3277,10.3575,25600.0
2009-07-21 11:10:00,10.44,10.45,10.42,10.43,35200.0,10.3475,10.3575,10.3277,10.3376,35200.0
2009-07-21 11:15:00,10.44,10.46,10.43,10.44,38000.0,10.3475,10.3674,10.3376,10.3475,38000.0
2009-07-21 11:20:00,10.44,10.45,10.43,10.44,50000.0,10.3475,10.3575,10.3376,10.3475,50000.0
2009-07-21 11:25:00,10.44,10.45,10.44,10.44,25200.0,10.3475,10.3575,10.3475,10.3475,25200.0
2009-07-21 11:30:00,10.44,10.44,10.4,10.41,48800.0,10.3475,10.3475,10.3079,10.3178,48800.0
2009-07-21 11:35:00,10.42,10.43,10.41,10.42,17200.0,10.3277,10.3376,10.3178,10.3277,17200.0
2009-07-21 11:40:00,10.42,10.42,10.39,10.39,24400.0,10.3277,10.3277,10.298,10.298,24400.0
2009-07-21 11:45:00,10.38,10.39,10.37,10.37,37200.0,10.2881,10.298,10.2782,10.2782,37200.0
2009-07-21 11:50:00,10.37,10.38,10.36,10.36,25200.0,10.2782,10.2881,10.2683,10.2683,25200.0
2009-07-21 11:55:00,10.36,10.36,10.33,10.34,37200.0,10.2683,10.2683,10.2385,10.2484,37200.0
2009-07-21 12:00:00,10.33,10.36,10.33,10.36,36000.0,10.2385,10.2683,10.2385,10.2683,36000.0
2009-07-21 12:05:00,10.36,10.37,10.35,10.37,16400.0,10.2683,10.2782,10.2583,10.2782,16400.0
2009-07-21 12:10:00,10.37,10.37,10.36,10.37,20800.0,10.2782,10.2782,10.2683,10.2782,20800.0
2009-07-21 12:15:00,10.37,10.38,10.36,10.38,54800.0,10.2782,10.2881,10.2683,10.2881,54800.0
2009-07-21 12:20:00,10.38,10.4,10.37,10.4,93200.0,10.2881,10.3079,10.2782,10.3079,93200.0
2009-07-21 12:25:00,10.4,10.42,10.4,10.42,84800.0,10.3079,10.3277,10.3079,10.3277,84800.0
2009-07-21 12:30:00,10.42,10.43,10.41,10.41,99200.0,10.3277,10.3376,10.3178,10.3178,99200.0
2009-07-21 12:35:00,10.41,10.43,10.4,10.43,57600.0,10.3178,10.3376,10.3079,10.3376,57600.0
2009-07-21 12:40:00,10.43,10.43,10.4,10.4,16400.0,10.3376,10.3376,10.3079,10.3079,16400.0
2009-07-21 12:45:00,10.41,10.42,10.39,10.39,24800.0,10.3178,10.3277,10.298,10.298,24800.0
2009-07-21 12:50:00,10.39,10.39,10.36,10.36,23600.0,10.298,10.298,10.2683,10.2683,23600.0
2009-07-21 12:55:00,10.37,10.37,10.35,10.36,29600.0,10.2782,10.2782,10.2583,10.2683,29600.0
2009-07-21 13:00:00,10.36,10.36,10.35,10.36,28000.0,10.2683,10.2683,10.2583,10.2683,28000.0
2009-07-21 13:05:00,10.35,10.35,10.34,10.35,8000.0,10.2583,10.2583,10.2484,10.2583,8000.0
2009-07-21 13:10:00,10.35,10.35,10.34,10.35,21600.0,10.2583,10.2583,10.2484,10.2583,21600.0
2009-07-21 13:15:00,10.35,10.37,10.35,10.37,17600.0,10.2583,10.2782,10.2583,10.2782,17600.0
2009-07-21 13:20:00,10.37,10.38,10.36,10.38,17600.0,10.2782,10.2881,10.2683,10.2881,17600.0
2009-07-21 13:25:00,10.38,10.39,10.38,10.39,24400.0,10.2881,10.298,10.2881,10.298,24400.0
2009-07-21 13:30:00,10.39,10.4,10.39,10.39,11600.0,10.298,10.3079,10.298,10.298,11600.0
2009-07-21 13:35:00,10.39,10.39,10.38,10.38,14400.0,10.298,10.298,10.2881,10.2881,14400.0
2009-07-21 13:40:00,10.38,10.39,10.38,10.39,16000.0,10.2881,10.298,10.2881,10.298,16000.0
2009-07-21 13:45:00,10.39,10.41,10.38,10.4,20800.0,10.298,10.3178,10.2881,10.3079,20800.0
2009-07-21 13:50:00,10.4,10.4,10.39,10.39,16000.0,10.3079,10.3079,10.298,10.298,16000.0
2009-07-21 13:55:00,10.39,10.4,10.39,10.4,9600.0,10.298,10.3079,10.298,10.3079,9600.0
2009-07-21 14:00:00,10.4,10.41,10.4,10.4,19200.0,10.3079,10.3178,10.3079,10.3079,19200.0
2009-07-21 14:05:00,10.4,10.41,10.4,10.4,23200.0,10.3079,10.3178,10.3079,10.3079,23200.0
2009-07-21 14:10:00,10.4,10.42,10.4,10.42,17200.0,10.3079,10.3277,10.3079,10.3277,17200.0
2009-07-21 14:15:00,10.42,10.43,10.41,10.41,31200.0,10.3277,10.3376,10.3178,10.3178,31200.0
2009-07-21 14:20:00,10.4,10.41,10.4,10.4,26400.0,10.3079,10.3178,10.3079,10.3079,26400.0
2009-07-21 14:25:00,10.4,10.4,10.39,10.4,36000.0,10.3079,10.3079,10.298,10.3079,36000.0
2009-07-21 14:30:00,10.4,10.4,10.38,10.38,54400.0,10.3079,10.3079,10.2881,10.2881,54400.0
2009-07-21 14:35:00,10.38,10.42,10.38,10.41,51600.0,10.2881,10.3277,10.2881,10.3178,51600.0
2009-07-21 14:40:00,10.41,10.42,10.4,10.4,38000.0,10.3178,10.3277,10.3079,10.3079,38000.0
2009-07-21 14:45:00,10.4,10.41,10.4,10.41,44000.0,10.3079,10.3178,10.3079,10.3178,44000.0
2009-07-21 14:50:00,10.41,10.45,10.41,10.43,51600.0,10.3178,10.3575,10.3178,10.3376,51600.0
2009-07-21 14:55:00,10.43,10.45,10.43,10.45,13200.0,10.3376,10.3575,10.3376,10.3575,13200.0
2009-07-21 15:00:00,10.45,10.47,10.44,10.45,195200.0,10.3575,10.3773,10.3475,10.3575,195200.0
2009-07-21 15:05:00,10.45,10.45,10.43,10.44,40000.0,10.3575,10.3575,10.3376,10.3475,40000.0
2009-07-21 15:10:00,10.44,10.46,10.44,10.45,48800.0,10.3475,10.3674,10.3475,10.3575,48800.0
2009-07-21 15:15:00,10.45,10.46,10.44,10.45,95600.0,10.3575,10.3674,10.3475,10.3575,95600.0
2009-07-21 15:20:00,10.45,10.45,10.43,10.45,60000.0,10.3575,10.3575,10.3376,10.3575,60000.0
2009-07-21 15:25:00,10.45,10.46,10.45,10.45,55200.0,10.3575,10.3674,10.3575,10.3575,55200.0
2009-07-21 15:30:00,10.45,10.46,10.43,10.44,70800.0,10.3575,10.3674,10.3376,10.3475,70800.0
2009-07-21 15:35:00,10.44,10.44,10.43,10.44,41200.0,10.3475,10.3475,10.3376,10.3475,41200.0
2009-07-21 15:40:00,10.44,10.44,10.43,10.44,141200.0,10.3475,10.3475,10.3376,10.3475,141200.0
2009-07-21 15:45:00,10.44,10.44,10.42,10.44,95600.0,10.3475,10.3475,10.3277,10.3475,95600.0
2009-07-21 15:50:00,10.44,10.44,10.43,10.44,161200.0,10.3475,10.3475,10.3376,10.3475,161200.0
2009-07-21 15:55:00,10.44,10.46,10.43,10.46,211200.0,10.3475,10.3674,10.3376,10.3674,211200.0
2009-07-22 09:30:00,10.44,10.44,10.3,10.34,72000.0,10.3475,10.3475,10.2088,10.2484,72000.0
2009-07-22 09:35:00,10.33,10.37,10.32,10.36,53600.0,10.2385,10.2782,10.2286,10.2683,53600.0
2009-07-22 09:40:00,10.37,10.38,10.3,10.33,72800.0,10.2782,10.2881,10.2088,10.2385,72800.0
2009-07-22 09:45:00,10.33,10.37,10.32,10.37,61600.0,10.2385,10.2782,10.2286,10.2782,61600.0
2009-07-22 09:50:00,10.38,10.41,10.36,10.39,51600.0,10.2881,10.3178,10.2683,10.298,51600.0
2009-07-22 09:55:00,10.4,10.4,10.35,10.37,43600.0,10.3079,10.3079,10.2583,10.2782,43600.0
2009-07-22 10:00:00,10.38,10.44,10.38,10.42,65200.0,10.2881,10.3475,10.2881,10.3277,65200.0
2009-07-22 10:05:00,10.43,10.44,10.42,10.43,43200.0,10.3376,10.3475,10.3277,10.3376,43200.0
2009-07-22 10:10:00,10.44,10.45,10.41,10.43,45600.0,10.3475,10.3575,10.3178,10.3376,45600.0
2009-07-22 10:15:00,10.43,10.43,10.42,10.43,14800.0,10.3376,10.3376,10.3277,10.3376,14800.0
2009-07-22 10:20:00,10.42,10.48,10.42,10.46,57200.0,10.3277,10.3872,10.3277,10.3674,57200.0
2009-07-22 10:25:00,10.46,10.47,10.41,10.42,18000.0,10.3674,10.3773,10.3178,10.3277,18000.0
2009-07-22 10:30:00,10.42,10.46,10.42,10.45,26000.0,10.3277,10.3674,10.3277,10.3575,26000.0
2009-07-22 10:35:00,10.44,10.45,10.43,10.44,14000.0,10.3475,10.3575,10.3376,10.3475,14000.0
2009-07-22 10:40:00,10.45,10.45,10.42,10.42,14800.0,10.3575,10.3575,10.3277,10.3277,14800.0
2009-07-22 10:45:00,10.41,10.43,10.41,10.43,22400.0,10.3178,10.3376,10.3178,10.3376,22400.0
2009-07-22 10:50:00,10.43,10.46,10.43,10.45,32800.0,10.3376,10.3674,10.3376,10.3575,32800.0
2009-07-22 10:55:00,10.45,10.46,10.45,10.46,16800.0,10.3575,10.3674,10.3575,10.3674,16800.0
2009-07-22 11:00:00,10.46,10.49,10.45,10.49,24800.0,10.3674,10.3971,10.3575,10.3971,24800.0
2009-07-22 11:05:00,10.49,10.5,10.48,10.49,18000.0,10.3971,10.407,10.3872,10.3971,18000.0
2009-07-22 11:10:00,10.5,10.5,10.48,10.49,14000.0,10.407,10.407,10.3872,10.3971,14000.0
2009-07-22 11:15:00,10.49,10.51,10.49,10.51,40400.0,10.3971,10.4169,10.3971,10.4169,40400.0
2009-07-22 11:20:00,10.52,10.52,10.49,10.5,27200.0,10.4268,10.4268,10.3971,10.407,27200.0
2009-07-22 11:25:00,10.5,10.51,10.49,10.49,14400.0,10.407,10.4169,10.3971,10.3971,14400.0
2009-07-22 11:30:00,10.5,10.51,10.49,10.5,28400.0,10.407,10.4169,10.3971,10.407,28400.0
2009-07-22 11:35:00,10.5,10.5,10.45,10.46,79200.0,10.407,10.407,10.3575,10.3674,79200.0
2009-07-22 11:40:00,10.46,10.47,10.46,10.46,15200.0,10.3674,10.3773,10.3674,10.3674,15200.0
2009-07-22 11:45:00,10.46,10.46,10.44,10.44,12000.0,10.3674,10.3674,10.3475,10.3475,12000.0
2009-07-22 11:50:00,10.45,10.46,10.45,10.45,12400.0,10.3575,10.3674,10.3575,10.3575,12400.0
2009-07-22 11:55:00,10.46,10.47,10.46,10.47,13200.0,10.3674,10.3773,10.3674,10.3773,13200.0
2009-07-22 12:00:00,10.47,10.48,10.47,10.48,8000.0,10.3773,10.3872,10.3773,10.3872,8000.0
2009-07-22 12:05:00,10.48,10.49,10.48,10.49,27200.0,10.3872,10.3971,10.3872,10.3971,27200.0
2009-07-22 12:10:00,10.49,10.49,10.47,10.47,13600.0,10.3971,10.3971,10.3773,10.3773,13600.0
2009-07-22 12:15:00,10.46,10.48,10.46,10.47,16000.0,10.3674,10.3872,10.3674,10.3773,16000.0
2009-07-22 12:20:00,10.47,10.49,10.47,10.49,23200.0,10.3773,10.3971,10.3773,10.3971,23200.0
2009-07-22 12:25:00,10.49,10.52,10.49,10.51,20400.0,10.3971,10.4268,10.3971,10.4169,20400.0
2009-07-22 12:30:00,10.51,10.51,10.49,10.5,20000.0,10.4169,10.4169,10.3971,10.407,20000.0
2009-07-22 12:35:00,10.5,10.51,10.49,10.5,16800.0,10.407,10.4169,10.3971,10.407,16800.0
2009-07-22 12:40:00,10.5,10.52,10.5,10.51,18800.0,10.407,10.4268,10.407,10.4169,18800.0
2009-07-22 12:45:00,10.51,10.55,10.5,10.54,45200.0,10.4169,10.4566,10.407,10.4467,45200.0
2009-07-22 12:50:00,10.54,10.54,10.52,10.52,24800.0,10.4467,10.4467,10.4268,10.4268,24800.0
2009-07-22 12:55:00,10.52,10.52,10.52,10.52,14800.0,10.4268,10.4268,10.4268,10.4268,14800.0
2009-07-22 13:00:00,10.52,10.54,10.52,10.53,37200.0,10.4268,10.4467,10.4268,10.4367,37200.0
2009-07-22 13:05:00,10.53,10.54,10.52,10.53,27600.0,10.4367,10.4467,10.4268,10.4367,27600.0
2009-07-22 13:10:00,10.53,10.54,10.53,10.53,51200.0,10.4367,10.4467,10.4367,10.4367,51200.0
2009-07-22 13:15:00,10.53,10.55,10.53,10.54,42800.0,10.4367,10.4566,10.4367,10.4467,42800.0
2009-07-22 13:20:00,10.54,10.54,10.52,10.53,68000.0,10.4467,10.4467,10.4268,10.4367,68000.0
2009-07-22 13:25:00,10.53,10.54,10.52,10.53,152000.0,10.4367,10.4467,10.4268,10.4367,152000.0
2009-07-22 13:30:00,10.53,10.55,10.48,10.53,670800.0,10.4367,10.4566,10.3872,10.4367,670800.0
2009-07-22 13:35:00,10.53,10.59,10.53,10.58,208400.0,10.4367,10.4962,10.4367,10.4863,208400.0
2009-07-22 13:40:00,10.58,10.58,10.57,10.58,143200.0,10.4863,10.4863,10.4764,10.4863,143200.0
2009-07-22 13:45:00,10.58,10.59,10.57,10.59,65600.0,10.4863,10.4962,10.4764,10.4962,65600.0
2009-07-22 13:50:00,10.59,10.61,10.58,10.58,71200.0,10.4962,10.516,10.4863,10.4863,71200.0
2009-07-22 13:55:00,10.58,10.61,10.58,10.61,58000.0,10.4863,10.516,10.4863,10.516,58000.0
2009-07-22 14:00:00,10.61,10.62,10.59,10.6,47600.0,10.516,10.526,10.4962,10.5061,47600.0
2009-07-22 14:05:00,10.59,10.6,10.57,10.58,47200.0,10.4962,10.5061,10.4764,10.4863,47200.0
2009-07-22 14:10:00,10.58,10.6,10.58,10.6,30000.0,10.4863,10.5061,10.4863,10.5061,30000.0
2009-07-22 14:15:00,10.6,10.63,10.59,10.63,124800.0,10.5061,10.5359,10.4962,10.5359,124800.0
2009-07-22 14:20:00,10.63,10.63,10.62,10.62,145200.0,10.5359,10.5359,10.526,10.526,145200.0
2009-07-22 14:25:00,10.62,10.63,10.62,10.63,51200.0,10.526,10.5359,10.526,10.5359,51200.0
2009-07-22 14:30:00,10.63,10.63,10.62,10.63,53600.0,10.5359,10.5359,10.526,10.5359,53600.0
2009-07-22 14:35:00,10.62,10.63,10.58,10.59,287200.0,10.526,10.5359,10.4863,10.4962,287200.0
2009-07-22 14:40:00,10.6,10.63,10.59,10.63,87600.0,10.5061,10.5359,10.4962,10.5359,87600.0
2009-07-22 14:45:00,10.63,10.63,10.62,10.62,33200.0,10.5359,10.5359,10.526,10.526,33200.0
2009-07-22 14:50:00,10.62,10.64,10.61,10.62,61200.0,10.526,10.5458,10.516,10.526,61200.0
2009-07-22 14:55:00,10.63,10.63,10.6,10.62,74400.0,10.5359,10.5359,10.5061,10.526,74400.0
2009-07-22 15:00:00,10.62,10.63,10.61,10.61,33600.0,10.526,10.5359,10.516,10.516,33600.0
2009-07-22 15:05:00,10.62,10.62,10.58,10.59,81600.0,10.526,10.526,10.4863,10.4962,81600.0
2009-07-22 15:10:00,10.59,10.59,10.57,10.59,64400.0,10.4962,10.4962,10.4764,10.4962,64400.0
2009-07-22 15:15:00,10.59,10.59,10.57,10.59,56400.0,10.4962,10.4962,10.4764,10.4962,56400.0
2009-07-22 15:20:00,10.59,10.6,10.58,10.58,67600.0,10.4962,10.5061,10.4863,10.4863,67600.0
2009-07-22 15:25:00,10.58,10.59,10.57,10.59,61600.0,10.4863,10.4962,10.4764,10.4962,61600.0
2009-07-22 15:30:00,10.59,10.6,10.58,10.59,55200.0,10.4962,10.5061,10.4863,10.4962,55200.0
2009-07-22 15:35:00,10.59,10.59,10.57,10.58,44400.0,10.4962,10.4962,10.4764,10.4863,44400.0
2009-07-22 15:40:00,10.58,10.58,10.56,10.57,144400.0,10.4863,10.4863,10.4665,10.4764,144400.0
2009-07-22 15:45:00,10.58,10.6,10.56,10.58,100000.0,10.4863,10.5061,10.4665,10.4863,100000.0
2009-07-22 15:50:00,10.58,10.6,10.58,10.6,98400.0,10.4863,10.5061,10.4863,10.5061,98400.0
2009-07-22 15:55:00,10.6,10.62,10.6,10.62,250000.0,10.5061,10.526,10.5061,10.526,250000.0
2009-07-23 09:30:00,10.64,10.64,10.58,10.59,54800.0,10.5458,10.5458,10.4863,10.4962,54800.0
2009-07-23 09:35:00,10.6,10.62,10.57,10.61,79200.0,10.5061,10.526,10.4764,10.516,79200.0
2009-07-23 09:40:00,10.61,10.63,10.6,10.62,44000.0,10.516,10.5359,10.5061,10.526,44000.0
2009-07-23 09:45:00,10.62,10.63,10.62,10.62,38400.0,10.526,10.5359,10.526,10.526,38400.0
2009-07-23 09:50:00,10.63,10.63,10.61,10.62,19200.0,10.5359,10.5359,10.516,10.526,19200.0
2009-07-23 09:55:00,10.62,10.65,10.62,10.65,61200.0,10.526,10.5557,10.526,10.5557,61200.0
2009-07-23 10:00:00,10.65,10.68,10.64,10.67,67600.0,10.5557,10.5854,10.5458,10.5755,67600.0
2009-07-23 10:05:00,10.68,10.73,10.66,10.72,59600.0,10.5854,10.635,10.5656,10.6251,59600.0
2009-07-23 10:10:00,10.72,10.78,10.72,10.78,103200.0,10.6251,10.6845,10.6251,10.6845,103200.0
2009-07-23 10:15:00,10.78,10.82,10.77,10.81,102400.0,10.6845,10.7242,10.6746,10.7143,102400.0
2009-07-23 10:20:00,10.81,10.82,10.79,10.79,24800.0,10.7143,10.7242,10.6944,10.6944,24800.0
2009-07-23 10:25:00,10.79,10.82,10.79,10.8,51600.0,10.6944,10.7242,10.6944,10.7044,51600.0
2009-07-23 10:30:00,10.8,10.81,10.8,10.81,54000.0,10.7044,10.7143,10.7044,10.7143,54000.0
2009-07-23 10:35:00,10.81,10.88,10.81,10.86,48000.0,10.7143,10.7836,10.7143,10.7638,48000.0
2009-07-23 10:40:00,10.87,10.88,10.86,10.88,39200.0,10.7737,10.7836,10.7638,10.7836,39200.0
2009-07-23 10:45:00,10.87,10.87,10.85,10.86,69600.0,10.7737,10.7737,10.7539,10.7638,69600.0
2009-07-23 10:50:00,10.87,10.87,10.85,10.85,136400.0,10.7737,10.7737,10.7539,10.7539,136400.0
2009-07-23 10:55:00,10.85,10.87,10.85,10.86,39200.0,10.7539,10.7737,10.7539,10.7638,39200.0
2009-07-23 11:00:00,10.86,10.91,10.85,10.91,121600.0,10.7638,10.8134,10.7539,10.8134,121600.0
2009-07-23 11:05:00,10.91,10.92,10.88,10.89,81200.0,10.8134,10.8233,10.7836,10.7936,81200.0
2009-07-23 11:10:00,10.89,10.91,10.88,10.9,74800.0,10.7936,10.8134,10.7836,10.8035,74800.0
2009-07-23 11:15:00,10.9,10.92,10.9,10.9,112400.0,10.8035,10.8233,10.8035,10.8035,112400.0
2009-07-23 11:20:00,10.9,10.9,10.88,10.88,85200.0,10.8035,10.8035,10.7836,10.7836,85200.0
2009-07-23 11:25:00,10.88,10.89,10.86,10.86,83200.0,10.7836,10.7936,10.7638,10.7638,83200.0
2009-07-23 11:30:00,10.86,10.87,10.83,10.84,103600.0,10.7638,10.7737,10.7341,10.744,103600.0
2009-07-23 11:35:00,10.84,10.89,10.84,10.88,48400.0,10.744,10.7936,10.744,10.7836,48400.0
2009-07-23 11:40:00,10.88,10.93,10.88,10.91,32400.0,10.7836,10.8332,10.7836,10.8134,32400.0
2009-07-23 11:45:00,10.91,10.91,10.9,10.9,14000.0,10.8134,10.8134,10.8035,10.8035,14000.0
2009-07-23 11:50:00,10.9,10.93,10.9,10.91,20000.0,10.8035,10.8332,10.8035,10.8134,20000.0
2009-07-23 11:55:00,10.92,10.92,10.9,10.9,26800.0,10.8233,10.8233,10.8035,10.8035,26800.0
2009-07-23 12:00:00,10.9,10.92,10.9,10.91,13600.0,10.8035,10.8233,10.8035,10.8134,13600.0
2009-07-23 12:05:00,10.92,10.93,10.9,10.92,31200.0,10.8233,10.8332,10.8035,10.8233,31200.0
2009-07-23 12:10:00,10.92,10.93,10.92,10.93,36400.0,10.8233,10.8332,10.8233,10.8332,36400.0
2009-07-23 12:15:00,10.93,10.95,10.93,10.95,27600.0,10.8332,10.853,10.8332,10.853,27600.0
2009-07-23 12:20:00,10.95,10.96,10.94,10.95,38000.0,10.853,10.8629,10.8431,10.853,38000.0
2009-07-23 12:25:00,10.95,10.96,10.95,10.95,17600.0,10.853,10.8629,10.853,10.853,17600.0
2009-07-23 12:30:00,10.95,10.95,10.94,10.95,26400.0,10.853,10.853,10.8431,10.853,26400.0
2009-07-23 12:35:00,10.95,10.96,10.94,10.96,31600.0,10.853,10.8629,10.8431,10.8629,31600.0
2009-07-23 12:40:00,10.96,10.99,10.96,10.98,87600.0,10.8629,10.8927,10.8629,10.8828,87600.0
2009-07-23 12:45:00,10.99,11.02,10.98,11.02,78000.0,10.8927,10.9224,10.8828,10.9224,78000.0
2009-07-23 12:50:00,11.02,11.02,11.0,11.0,33200.0,10.9224,10.9224,10.9026,10.9026,33200.0
2009-07-23 12:55:00,11.0,11.03,11.0,11.03,33600.0,10.9026,10.9323,10.9026,10.9323,33600.0
2009-07-23 13:00:00,11.03,11.03,11.0,11.01,40000.0,10.9323,10.9323,10.9026,10.9125,40000.0
2009-07-23 13:05:00,11.0,11.01,10.99,11.0,48800.0,10.9026,10.9125,10.8927,10.9026,48800.0
2009-07-23 13:10:00,11.0,11.01,10.99,11.01,250800.0,10.9026,10.9125,10.8927,10.9125,250800.0
2009-07-23 13:15:00,11.0,11.0,10.99,11.0,67200.0,10.9026,10.9026,10.8927,10.9026,67200.0
2009-07-23 13:20:00,11.0,11.0,10.99,11.0,79600.0,10.9026,10.9026,10.8927,10.9026,79600.0
2009-07-23 13:25:00,11.0,11.04,11.0,11.01,168800.0,10.9026,10.9422,10.9026,10.9125,168800.0
2009-07-23 13:30:00,11.02,11.02,11.01,11.02,68800.0,10.9224,10.9224,10.9125,10.9224,68800.0
2009-07-23 13:35:00,11.02,11.08,11.02,11.07,152400.0,10.9224,10.9819,10.9224,10.972,152400.0
2009-07-23 13:40:00,11.06,11.07,11.05,11.05,37200.0,10.9621,10.972,10.9521,10.9521,37200.0
2009-07-23 13:45:00,11.04,11.04,11.02,11.02,70400.0,10.9422,10.9422,10.9224,10.9224,70400.0
2009-07-23 13:50:00,11.02,11.04,11.02,11.03,59600.0,10.9224,10.9422,10.9224,10.9323,59600.0
2009-07-23 13:55:00,11.03,11.03,11.02,11.02,106400.0,10.9323,10.9323,10.9224,10.9224,106400.0
2009-07-23 14:00:00,11.02,11.02,10.98,11.01,143200.0,10.9224,10.9224,10.8828,10.9125,143200.0
2009-07-23 14:05:00,11.01,11.02,10.99,10.99,84800.0,10.9125,10.9224,10.8927,10.8927,84800.0
2009-07-23 14:10:00,10.99,11.0,10.97,10.99,61200.0,10.8927,10.9026,10.8729,10.8927,61200.0
2009-07-23 14:15:00,11.0,11.03,11.0,11.03,54000.0,10.9026,10.9323,10.9026,10.9323,54000.0
2009-07-23 14:20:00,11.02,11.02,11.0,11.02,200800.0,10.9224,10.9224,10.9026,10.9224,200800.0
2009-07-23 14:25:00,11.02,11.04,11.02,11.03,48400.0,10.9224,10.9422,10.9224,10.9323,48400.0
2009-07-23 14:30:00,11.03,11.04,11.02,11.03,54400.0,10.9323,10.9422,10.9224,10.9323,54400.0
2009-07-23 14:35:00,11.03,11.05,11.02,11.03,65600.0,10.9323,10.9521,10.9224,10.9323,65600.0
2009-07-23 14:40:00,11.03,11.05,11.03,11.04,86800.0,10.9323,10.9521,10.9323,10.9422,86800.0
2009-07-23 14:45:00,11.04,11.06,11.04,11.05,95200.0,10.9422,10.9621,10.9422,10.9521,95200.0
2009-07-23 14:50:00,11.05,11.05,11.03,11.05,88800.0,10.9521,10.9521,10.9323,10.9521,88800.0
2009-07-23 14:55:00,11.05,11.06,11.03,11.03,84000.0,10.9521,10.9621,10.9323,10.9323,84000.0
2009-07-23 15:00:00,11.04,11.05,11.04,11.04,60000.0,10.9422,10.9521,10.9422,10.9422,60000.0
2009-07-23 15:05:00,11.04,11.04,11.02,11.02,71600.0,10.9422,10.9422,10.9224,10.9224,71600.0
2009-07-23 15:10:00,11.02,11.03,11.01,11.03,41200.0,10.9224,10.9323,10.9125,10.9323,41200.0
2009-07-23 15:15:00,11.03,11.04,11.02,11.03,42000.0,10.9323,10.9422,10.9224,10.9323,42000.0
2009-07-23 15:20:00,11.04,11.04,11.01,11.02,84800.0,10.9422,10.9422,10.9125,10.9224,84800.0
2009-07-23 15:25:00,11.02,11.03,11.02,11.02,36800.0,10.9224,10.9323,10.9224,10.9224,36800.0
2009-07-23 15:30:00,11.02,11.02,10.99,11.01,134000.0,10.9224,10.9224,10.8927,10.9125,134000.0
2009-07-23 15:35:00,11.01,11.02,11.0,11.01,73600.0,10.9125,10.9224,10.9026,10.9125,73600.0
2009-07-23 15:40:00,11.01,11.05,11.01,11.04,131200.0,10.9125,10.9521,10.9125,10.9422,131200.0
2009-07-23 15:45:00,11.04,11.04,11.01,11.03,136400.0,10.9422,10.9422,10.9125,10.9323,136400.0
2009-07-23 15:50:00,11.03,11.04,11.0,11.04,208000.0,10.9323,10.9422,10.9026,10.9422,208000.0
2009-07-23 15:55:00,11.04,11.04,11.03,11.03,276000.0,10.9422,10.9422,10.9323,10.9323,276000.0
2009-07-24 09:30:00,10.9,10.96,10.9,10.93,66000.0,10.8035,10.8629,10.8035,10.8332,66000.0
2009-07-24 09:35:00,10.94,10.98,10.93,10.97,60400.0,10.8431,10.8828,10.8332,10.8729,60400.0
2009-07-24 09:40:00,10.97,11.03,10.97,11.01,198000.0,10.8729,10.9323,10.8729,10.9125,198000.0
2009-07-24 09:45:00,11.01,11.04,11.01,11.02,126000.0,10.9125,10.9422,10.9125,10.9224,126000.0
2009-07-24 09:50:00,11.02,11.03,10.99,11.0,181200.0,10.9224,10.9323,10.8927,10.9026,181200.0
2009-07-24 09:55:00,11.01,11.01,10.94,10.94,123600.0,10.9125,10.9125,10.8431,10.8431,123600.0
2009-07-24 10:00:00,10.94,10.97,10.93,10.95,335600.0,10.8431,10.8729,10.8332,10.853,335600.0
2009-07-24 10:05:00,10.95,10.96,10.94,10.95,121600.0,10.853,10.8629,10.8431,10.853,121600.0
2009-07-24 10:10:00,10.95,11.02,10.95,10.99,136400.0,10.853,10.9224,10.853,10.8927,136400.0
2009-07-24 10:15:00,10.99,11.02,10.98,11.01,113600.0,10.8927,10.9224,10.8828,10.9125,113600.0
2009-07-24 10:20:00,11.01,11.05,11.01,11.05,118400.0,10.9125,10.9521,10.9125,10.9521,118400.0
2009-07-24 10:25:00,11.05,11.1,11.03,11.08,119600.0,10.9521,11.0017,10.9323,10.9819,119600.0
2009-07-24 10:30:00,11.09,11.12,11.06,11.11,257600.0,10.9918,11.0215,10.9621,11.0116,257600.0
2009-07-24 10:35:00,11.11,11.11,11.08,11.09,108800.0,11.0116,11.0116,10.9819,10.9918,108800.0
2009-07-24 10:40:00,11.09,11.1,11.05,11.05,118800.0,10.9918,11.0017,10.9521,10.9521,118800.0
2009-07-24 10:45:00,11.05,11.06,11.04,11.06,140800.0,10.9521,10.9621,10.9422,10.9621,140800.0
2009-07-24 10:50:00,11.06,11.06,11.04,11.06,77200.0,10.9621,10.9621,10.9422,10.9621,77200.0
2009-07-24 10:55:00,11.06,11.06,11.02,11.02,136800.0,10.9621,10.9621,10.9224,10.9224,136800.0
2009-07-24 11:00:00,11.02,11.03,11.01,11.02,172000.0,10.9224,10.9323,10.9125,10.9224,172000.0
2009-07-24 11:05:00,11.02,11.04,11.01,11.02,107600.0,10.9224,10.9422,10.9125,10.9224,107600.0
2009-07-24 11:10:00,11.02,11.02,11.01,11.02,169200.0,10.9224,10.9224,10.9125,10.9224,169200.0
2009-07-24 11:15:00,11.02,11.04,11.01,11.03,70000.0,10.9224,10.9422,10.9125,10.9323,70000.0
2009-07-24 11:20:00,11.03,11.05,11.02,11.03,144800.0,10.9323,10.9521,10.9224,10.9323,144800.0
2009-07-24 11:25:00,11.03,11.03,11.01,11.03,100800.0,10.9323,10.9323,10.9125,10.9323,100800.0
2009-07-24 11:30:00,11.03,11.04,11.03,11.04,58400.0,10.9323,10.9422,10.9323,10.9422,58400.0
2009-07-24 11:35:00,11.04,11.05,11.03,11.03,102800.0,10.9422,10.9521,10.9323,10.9323,102800.0
2009-07-24 11:40:00,11.03,11.03,11.01,11.01,126400.0,10.9323,10.9323,10.9125,10.9125,126400.0
2009-07-24 11:45:00,11.01,11.02,11.0,11.02,33600.0,10.9125,10.9224,10.9026,10.9224,33600.0
2009-07-24 11:50:00,11.01,11.02,11.01,11.02,29200.0,10.9125,10.9224,10.9125,10.9224,29200.0
2009-07-24 11:55:00,11.02,11.04,11.02,11.04,87200.0,10.9224,10.9422,10.9224,10.9422,87200.0
2009-07-24 12:00:00,11.04,11.04,11.03,11.03,34000.0,10.9422,10.9422,10.9323,10.9323,34000.0
2009-07-24 12:05:00,11.03,11.06,11.03,11.06,62000.0,10.9323,10.9621,10.9323,10.9621,62000.0
2009-07-24 12:10:00,11.06,11.1,11.06,11.1,98400.0,10.9621,11.0017,10.9621,11.0017,98400.0
2009-07-24 12:15:00,11.09,11.12,11.09,11.12,40000.0,10.9918,11.0215,10.9918,11.0215,40000.0
2009-07-24 12:20:00,11.12,11.12,11.1,11.11,79600.0,11.0215,11.0215,11.0017,11.0116,79600.0
2009-07-24 12:25:00,11.11,11.12,11.11,11.12,41600.0,11.0116,11.0215,11.0116,11.0215,41600.0
2009-07-24 12:30:00,11.12,11.13,11.12,11.12,214800.0,11.0215,11.0314,11.0215,11.0215,214800.0
2009-07-24 12:35:00,11.12,11.15,11.12,11.15,147600.0,11.0215,11.0513,11.0215,11.0513,147600.0
2009-07-24 12:40:00,11.15,11.16,11.15,11.16,36000.0,11.0513,11.0612,11.0513,11.0612,36000.0
2009-07-24 12:45:00,11.16,11.18,11.16,11.17,30800.0,11.0612,11.081,11.0612,11.0711,30800.0
2009-07-24 12:50:00,11.17,11.17,11.15,11.15,28400.0,11.0711,11.0711,11.0513,11.0513,28400.0
2009-07-24 12:55:00,11.15,11.16,11.14,11.14,25600.0,11.0513,11.0612,11.0413,11.0413,25600.0
2009-07-24 13:00:00,11.14,11.14,11.12,11.12,26400.0,11.0413,11.0413,11.0215,11.0215,26400.0
2009-07-24 13:05:00,11.13,11.13,11.12,11.13,46000.0,11.0314,11.0314,11.0215,11.0314,46000.0
2009-07-24 13:10:00,11.13,11.13,11.13,11.13,20000.0,11.0314,11.0314,11.0314,11.0314,20000.0
2009-07-24 13:15:00,11.13,11.13,11.12,11.12,61600.0,11.0314,11.0314,11.0215,11.0215,61600.0
2009-07-24 13:20:00,11.12,11.13,11.12,11.13,46000.0,11.0215,11.0314,11.0215,11.0314,46000.0
2009-07-24 13:25:00,11.13,11.14,11.13,11.14,22400.0,11.0314,11.0413,11.0314,11.0413,22400.0
2009-07-24 13:30:00,11.14,11.18,11.14,11.17,40800.0,11.0413,11.081,11.0413,11.0711,40800.0
2009-07-24 13:35:00,11.17,11.17,11.15,11.16,182800.0,11.0711,11.0711,11.0513,11.0612,182800.0
2009-07-24 13:40:00,11.16,11.17,11.15,11.15,40000.0,11.0612,11.0711,11.0513,11.0513,40000.0
2009-07-24 13:45:00,11.15,11.16,11.15,11.15,40800.0,11.0513,11.0612,11.0513,11.0513,40800.0
2009-07-24 13:50:00,11.15,11.15,11.14,11.15,62400.0,11.0513,11.0513,11.0413,11.0513,62400.0
2009-07-24 13:55:00,11.15,11.16,11.15,11.15,42000.0,11.0513,11.0612,11.0513,11.0513,42000.0
2009-07-24 14:00:00,11.15,11.17,11.15,11.16,38800.0,11.0513,11.0711,11.0513,11.0612,38800.0
2009-07-24 14:05:00,11.17,11.2,11.17,11.2,57200.0,11.0711,11.1008,11.0711,11.1008,57200.0
2009-07-24 14:10:00,11.2,11.22,11.2,11.22,64400.0,11.1008,11.1206,11.1008,11.1206,64400.0
2009-07-24 14:15:00,11.22,11.22,11.21,11.21,37200.0,11.1206,11.1206,11.1107,11.1107,37200.0
2009-07-24 14:20:00,11.21,11.21,11.2,11.21,48000.0,11.1107,11.1107,11.1008,11.1107,48000.0
2009-07-24 14:25:00,11.21,11.22,11.21,11.22,31200.0,11.1107,11.1206,11.1107,11.1206,31200.0
2009-07-24 14:30:00,11.22,11.23,11.22,11.23,40400.0,11.1206,11.1306,11.1206,11.1306,40400.0
2009-07-24 14:35:00,11.23,11.23,11.22,11.23,20000.0,11.1306,11.1306,11.1206,11.1306,20000.0
2009-07-24 14:40:00,11.23,11.25,11.23,11.25,53600.0,11.1306,11.1504,11.1306,11.1504,53600.0
2009-07-24 14:45:00,11.25,11.25,11.24,11.25,76800.0,11.1504,11.1504,11.1405,11.1504,76800.0
2009-07-24 14:50:00,11.25,11.25,11.24,11.25,156400.0,11.1504,11.1504,11.1405,11.1504,156400.0
2009-07-24 14:55:00,11.24,11.26,11.24,11.25,103200.0,11.1405,11.1603,11.1405,11.1504,103200.0
2009-07-24 15:00:00,11.25,11.26,11.24,11.26,60800.0,11.1504,11.1603,11.1405,11.1603,60800.0
2009-07-24 15:05:00,11.26,11.26,11.24,11.24,84000.0,11.1603,11.1603,11.1405,11.1405,84000.0
2009-07-24 15:10:00,11.24,11.24,11.24,11.24,78000.0,11.1405,11.1405,11.1405,11.1405,78000.0
2009-07-24 15:15:00,11.24,11.24,11.23,11.23,48000.0,11.1405,11.1405,11.1306,11.1306,48000.0
2009-07-24 15:20:00,11.23,11.25,11.23,11.24,64000.0,11.1306,11.1504,11.1306,11.1405,64000.0
2009-07-24 15:25:00,11.24,11.25,11.23,11.23,83600.0,11.1405,11.1504,11.1306,11.1306,83600.0
2009-07-24 15:30:00,11.23,11.23,11.21,11.22,83600.0,11.1306,11.1306,11.1107,11.1206,83600.0
2009-07-24 15:35:00,11.22,11.24,11.22,11.23,83200.0,11.1206,11.1405,11.1206,11.1306,83200.0
2009-07-24 15:40:00,11.23,11.24,11.22,11.24,92000.0,11.1306,11.1405,11.1206,11.1405,92000.0
2009-07-24 15:45:00,11.23,11.24,11.21,11.24,272400.0,11.1306,11.1405,11.1107,11.1405,272400.0
2009-07-24 15:50:00,11.24,11.27,11.24,11.27,235200.0,11.1405,11.1702,11.1405,11.1702,235200.0
2009-07-24 15:55:00,11.27,11.3,11.27,11.28,298000.0,11.1702,11.1999,11.1702,11.1801,298000.0
2009-07-27 09:30:00,11.26,11.28,11.25,11.26,59600.0,11.1603,11.1801,11.1504,11.1603,59600.0
2009-07-27 09:35:00,11.26,11.26,11.16,11.21,80000.0,11.1603,11.1603,11.0612,11.1107,80000.0
2009-07-27 09:40:00,11.21,11.26,11.21,11.24,46400.0,11.1107,11.1603,11.1107,11.1405,46400.0
2009-07-27 09:45:00,11.25,11.26,11.21,11.22,44000.0,11.1504,11.1603,11.1107,11.1206,44000.0
2009-07-27 09:50:00,11.22,11.24,11.22,11.24,39600.0,11.1206,11.1405,11.1206,11.1405,39600.0
2009-07-27 09:55:00,11.24,11.24,11.19,11.2,120800.0,11.1405,11.1405,11.0909,11.1008,120800.0
2009-07-27 10:00:00,11.21,11.28,11.2,11.22,175600.0,11.1107,11.1801,11.1008,11.1206,175600.0
2009-07-27 10:05:00,11.22,11.22,11.16,11.17,50400.0,11.1206,11.1206,11.0612,11.0711,50400.0
2009-07-27 10:10:00,11.16,11.17,11.1,11.12,96400.0,11.0612,11.0711,11.0017,11.0215,96400.0
2009-07-27 10:15:00,11.12,11.17,11.12,11.17,49200.0,11.0215,11.0711,11.0215,11.0711,49200.0
2009-07-27 10:20:00,11.16,11.16,11.12,11.13,52800.0,11.0612,11.0612,11.0215,11.0314,52800.0
2009-07-27 10:25:00,11.12,11.13,11.08,11.09,112000.0,11.0215,11.0314,10.9819,10.9918,112000.0
2009-07-27 10:30:00,11.09,11.11,11.08,11.1,81200.0,10.9918,11.0116,10.9819,11.0017,81200.0
2009-07-27 10:35:00,11.1,11.11,11.09,11.1,62800.0,11.0017,11.0116,10.9918,11.0017,62800.0
2009-07-27 10:40:00,11.11,11.12,11.1,11.11,73200.0,11.0116,11.0215,11.0017,11.0116,73200.0
2009-07-27 10:45:00,11.11,11.12,11.11,11.12,30000.0,11.0116,11.0215,11.0116,11.0215,30000.0
2009-07-27 10:50:00,11.12,11.13,11.1,11.11,58800.0,11.0215,11.0314,11.0017,11.0116,58800.0
2009-07-27 10:55:00,11.11,11.12,11.09,11.12,55600.0,11.0116,11.0215,10.9918,11.0215,55600.0
2009-07-27 11:00:00,11.12,11.12,11.11,11.11,56000.0,11.0215,11.0215,11.0116,11.0116,56000.0
2009-07-27 11:05:00,11.12,11.12,11.11,11.12,35200.0,11.0215,11.0215,11.0116,11.0215,35200.0
2009-07-27 11:10:00,11.12,11.13,11.12,11.12,52400.0,11.0215,11.0314,11.0215,11.0215,52400.0
2009-07-27 11:15:00,11.12,11.12,11.11,11.11,37600.0,11.0215,11.0215,11.0116,11.0116,37600.0
2009-07-27 11:20:00,11.12,11.14,11.11,11.13,35600.0,11.0215,11.0413,11.0116,11.0314,35600.0
2009-07-27 11:25:00,11.13,11.15,11.13,11.14,29600.0,11.0314,11.0513,11.0314,11.0413,29600.0
2009-07-27 11:30:00,11.14,11.15,11.13,11.15,40800.0,11.0413,11.0513,11.0314,11.0513,40800.0
2009-07-27 11:35:00,11.15,11.15,11.11,11.12,23200.0,11.0513,11.0513,11.0116,11.0215,23200.0
2009-07-27 11:40:00,11.13,11.13,11.11,11.13,36000.0,11.0314,11.0314,11.0116,11.0314,36000.0
2009-07-27 11:45:00,11.12,11.14,11.12,11.14,25200.0,11.0215,11.0413,11.0215,11.0413,25200.0
2009-07-27 11:50:00,11.14,11.14,11.13,11.13,25200.0,11.0413,11.0413,11.0314,11.0314,25200.0
2009-07-27 11:55:00,11.13,11.13,11.11,11.11,17600.0,11.0314,11.0314,11.0116,11.0116,17600.0
2009-07-27 12:00:00,11.11,11.14,11.11,11.14,20000.0,11.0116,11.0413,11.0116,11.0413,20000.0
2009-07-27 12:05:00,11.14,11.14,11.13,11.14,22800.0,11.0413,11.0413,11.0314,11.0413,22800.0
2009-07-27 12:10:00,11.14,11.15,11.13,11.15,10800.0,11.0413,11.0513,11.0314,11.0513,10800.0
2009-07-27 12:15:00,11.14,11.18,11.14,11.18,44400.0,11.0413,11.081,11.0413,11.081,44400.0
2009-07-27 12:20:00,11.18,11.19,11.14,11.15,36000.0,11.081,11.0909,11.0413,11.0513,36000.0
2009-07-27 12:25:00,11.15,11.16,11.14,11.15,35600.0,11.0513,11.0612,11.0413,11.0513,35600.0
2009-07-27 12:30:00,11.15,11.15,11.13,11.13,19200.0,11.0513,11.0513,11.0314,11.0314,19200.0
2009-07-27 12:35:00,11.14,11.14,11.13,11.13,26000.0,11.0413,11.0413,11.0314,11.0314,26000.0
2009-07-27 12:40:00,11.14,11.15,11.11,11.12,18800.0,11.0413,11.0513,11.0116,11.0215,18800.0
2009-07-27 12:45:00,11.12,11.12,11.1,11.11,17600.0,11.0215,11.0215,11.0017,11.0116,17600.0
2009-07-27 12:50:00,11.12,11.14,11.1,11.1,54800.0,11.0215,11.0413,11.0017,11.0017,54800.0
2009-07-27 12:55:00,11.11,11.12,11.1,11.11,22000.0,11.0116,11.0215,11.0017,11.0116,22000.0
2009-07-27 13:00:00,11.11,11.11,11.1,11.11,22800.0,11.0116,11.0116,11.0017,11.0116,22800.0
2009-07-27 13:05:00,11.12,11.12,11.11,11.11,11600.0,11.0215,11.0215,11.0116,11.0116,11600.0
2009-07-27 13:10:00,11.11,11.11,11.09,11.09,55200.0,11.0116,11.0116,10.9918,10.9918,55200.0
2009-07-27 13:15:00,11.09,11.12,11.09,11.1,44800.0,10.9918,11.0215,10.9918,11.0017,44800.0
2009-07-27 13:20:00,11.11,11.11,11.08,11.1,26000.0,11.0116,11.0116,10.9819,11.0017,26000.0
2009-07-27 13:25:00,11.09,11.1,11.08,11.1,12400.0,10.9918,11.0017,10.9819,11.0017,12400.0
2009-07-27 13:30:00,11.1,11.11,11.09,11.1,11600.0,11.0017,11.0116,10.9918,11.0017,11600.0
2009-07-27 13:35:00,11.11,11.11,11.09,11.1,26000.0,11.0116,11.0116,10.9918,11.0017,26000.0
2009-07-27 13:40:00,11.1,11.11,11.1,11.1,6800.0,11.0017,11.0116,11.0017,11.0017,6800.0
2009-07-27 13:45:00,11.1,11.11,11.1,11.11,18800.0,11.0017,11.0116,11.0017,11.0116,18800.0
2009-07-27 13:50:00,11.11,11.12,11.11,11.11,24000.0,11.0116,11.0215,11.0116,11.0116,24000.0
2009-07-27 13:55:00,11.12,11.13,11.12,11.12,30000.0,11.0215,11.0314,11.0215,11.0215,30000.0
2009-07-27 14:00:00,11.13,11.14,11.11,11.11,20400.0,11.0314,11.0413,11.0116,11.0116,20400.0
2009-07-27 14:05:00,11.11,11.12,11.11,11.12,10000.0,11.0116,11.0215,11.0116,11.0215,10000.0
2009-07-27 14:10:00,11.12,11.15,11.12,11.15,27600.0,11.0215,11.0513,11.0215,11.0513,27600.0
2009-07-27 14:15:00,11.15,11.17,11.14,11.15,26800.0,11.0513,11.0711,11.0413,11.0513,26800.0
2009-07-27 14:20:00,11.16,11.17,11.15,11.16,14400.0,11.0612,11.0711,11.0513,11.0612,14400.0
2009-07-27 14:25:00,11.16,11.16,11.14,11.15,23600.0,11.0612,11.0612,11.0413,11.0513,23600.0
2009-07-27 14:30:00,11.15,11.17,11.15,11.16,18000.0,11.0513,11.0711,11.0513,11.0612,18000.0
2009-07-27 14:35:00,11.16,11.18,11.16,11.17,9600.0,11.0612,11.081,11.0612,11.0711,9600.0
2009-07-27 14:40:00,11.17,11.19,11.16,11.17,24400.0,11.0711,11.0909,11.0612,11.0711,24400.0
2009-07-27 14:45:00,11.18,11.18,11.17,11.17,31200.0,11.081,11.081,11.0711,11.0711,31200.0
2009-07-27 14:50:00,11.17,11.17,11.15,11.16,34400.0,11.0711,11.0711,11.0513,11.0612,34400.0
2009-07-27 14:55:00,11.16,11.16,11.13,11.13,70400.0,11.0612,11.0612,11.0314,11.0314,70400.0
2009-07-27 15:00:00,11.13,11.15,11.12,11.12,105600.0,11.0314,11.0513,11.0215,11.0215,105600.0
2009-07-27 15:05:00,11.12,11.13,11.12,11.13,38400.0,11.0215,11.0314,11.0215,11.0314,38400.0
2009-07-27 15:10:00,11.13,11.13,11.12,11.12,52000.0,11.0314,11.0314,11.0215,11.0215,52000.0
2009-07-27 15:15:00,11.13,11.13,11.09,11.09,105200.0,11.0314,11.0314,10.9918,10.9918,105200.0
2009-07-27 15:20:00,11.09,11.11,11.09,11.11,28800.0,10.9918,11.0116,10.9918,11.0116,28800.0
2009-07-27 15:25:00,11.1,11.13,11.1,11.12,31200.0,11.0017,11.0314,11.0017,11.0215,31200.0
2009-07-27 15:30:00,11.11,11.12,11.1,11.11,32400.0,11.0116,11.0215,11.0017,11.0116,32400.0
2009-07-27 15:35:00,11.11,11.12,11.1,11.12,39200.0,11.0116,11.0215,11.0017,11.0215,39200.0
2009-07-27 15:40:00,11.12,11.13,11.11,11.12,58800.0,11.0215,11.0314,11.0116,11.0215,58800.0
2009-07-27 15:45:00,11.13,11.13,11.1,11.11,144000.0,11.0314,11.0314,11.0017,11.0116,144000.0
2009-07-27 15:50:00,11.12,11.13,11.11,11.13,354800.0,11.0215,11.0314,11.0116,11.0314,354800.0
2009-07-27 15:55:00,11.13,11.13,11.12,11.13,356800.0,11.0314,11.0314,11.0215,11.0314,356800.0
2009-07-28 09:30:00,10.8,10.99,10.77,10.92,208800.0,10.7044,10.8927,10.6746,10.8233,208800.0
2009-07-28 09:35:00,10.93,10.95,10.91,10.91,124000.0,10.8332,10.853,10.8134,10.8134,124000.0
2009-07-28 09:40:00,10.91,10.95,10.91,10.93,104800.0,10.8134,10.853,10.8134,10.8332,104800.0
2009-07-28 09:45:00,10.94,11.0,10.94,11.0,132400.0,10.8431,10.9026,10.8431,10.9026,132400.0
2009-07-28 09:50:00,11.0,11.01,10.97,10.98,79600.0,10.9026,10.9125,10.8729,10.8828,79600.0
2009-07-28 09:55:00,10.98,10.99,10.95,10.95,112000.0,10.8828,10.8927,10.853,10.853,112000.0
2009-07-28 10:00:00,10.95,10.95,10.86,10.86,178000.0,10.853,10.853,10.7638,10.7638,178000.0
2009-07-28 10:05:00,10.86,10.87,10.82,10.83,147200.0,10.7638,10.7737,10.7242,10.7341,147200.0
2009-07-28 10:10:00,10.83,10.86,10.79,10.81,78000.0,10.7341,10.7638,10.6944,10.7143,78000.0
2009-07-28 10:15:00,10.8,10.81,10.78,10.81,110400.0,10.7044,10.7143,10.6845,10.7143,110400.0
2009-07-28 10:20:00,10.81,10.84,10.79,10.83,116000.0,10.7143,10.744,10.6944,10.7341,116000.0
2009-07-28 10:25:00,10.83,10.85,10.82,10.84,52800.0,10.7341,10.7539,10.7242,10.744,52800.0
2009-07-28 10:30:00,10.83,10.87,10.81,10.81,81600.0,10.7341,10.7737,10.7143,10.7143,81600.0
2009-07-28 10:35:00,10.81,10.82,10.79,10.81,93200.0,10.7143,10.7242,10.6944,10.7143,93200.0
2009-07-28 10:40:00,10.81,10.82,10.78,10.81,72000.0,10.7143,10.7242,10.6845,10.7143,72000.0
2009-07-28 10:45:00,10.81,10.83,10.79,10.81,71200.0,10.7143,10.7341,10.6944,10.7143,71200.0
2009-07-28 10:50:00,10.81,10.82,10.8,10.8,59200.0,10.7143,10.7242,10.7044,10.7044,59200.0
2009-07-28 10:55:00,10.8,10.81,10.8,10.8,23600.0,10.7044,10.7143,10.7044,10.7044,23600.0
2009-07-28 11:00:00,10.8,10.8,10.78,10.79,32400.0,10.7044,10.7044,10.6845,10.6944,32400.0
2009-07-28 11:05:00,10.79,10.81,10.78,10.8,55600.0,10.6944,10.7143,10.6845,10.7044,55600.0
2009-07-28 11:10:00,10.81,10.81,10.79,10.81,62800.0,10.7143,10.7143,10.6944,10.7143,62800.0
2009-07-28 11:15:00,10.81,10.83,10.81,10.82,28400.0,10.7143,10.7341,10.7143,10.7242,28400.0
2009-07-28 11:20:00,10.82,10.84,10.81,10.83,54800.0,10.7242,10.744,10.7143,10.7341,54800.0
2009-07-28 11:25:00,10.83,10.84,10.78,10.78,93600.0,10.7341,10.744,10.6845,10.6845,93600.0
2009-07-28 11:30:00,10.78,10.78,10.76,10.76,37200.0,10.6845,10.6845,10.6647,10.6647,37200.0
2009-07-28 11:35:00,10.76,10.77,10.75,10.76,76000.0,10.6647,10.6746,10.6548,10.6647,76000.0
2009-07-28 11:40:00,10.76,10.77,10.76,10.77,24400.0,10.6647,10.6746,10.6647,10.6746,24400.0
2009-07-28 11:45:00,10.77,10.79,10.77,10.79,32000.0,10.6746,10.6944,10.6746,10.6944,32000.0
2009-07-28 11:50:00,10.79,10.8,10.79,10.79,33200.0,10.6944,10.7044,10.6944,10.6944,33200.0
2009-07-28 11:55:00,10.79,10.79,10.75,10.77,58000.0,10.6944,10.6944,10.6548,10.6746,58000.0
2009-07-28 12:00:00,10.77,10.78,10.77,10.77,20000.0,10.6746,10.6845,10.6746,10.6746,20000.0
2009-07-28 12:05:00,10.78,10.79,10.77,10.79,59600.0,10.6845,10.6944,10.6746,10.6944,59600.0
2009-07-28 12:10:00,10.79,10.79,10.76,10.76,111200.0,10.6944,10.6944,10.6647,10.6647,111200.0
2009-07-28 12:15:00,10.77,10.8,10.77,10.79,27600.0,10.6746,10.7044,10.6746,10.6944,27600.0
2009-07-28 12:20:00,10.79,10.8,10.78,10.79,32000.0,10.6944,10.7044,10.6845,10.6944,32000.0
2009-07-28 12:25:00,10.79,10.8,10.79,10.79,21200.0,10.6944,10.7044,10.6944,10.6944,21200.0
2009-07-28 12:30:00,10.8,10.82,10.79,10.81,25600.0,10.7044,10.7242,10.6944,10.7143,25600.0
2009-07-28 12:35:00,10.81,10.83,10.81,10.83,24000.0,10.7143,10.7341,10.7143,10.7341,24000.0
2009-07-28 12:40:00,10.83,10.83,10.81,10.82,80400.0,10.7341,10.7341,10.7143,10.7242,80400.0
2009-07-28 12:45:00,10.82,10.82,10.81,10.81,30800.0,10.7242,10.7242,10.7143,10.7143,30800.0
2009-07-28 12:50:00,10.8,10.81,10.8,10.81,31600.0,10.7044,10.7143,10.7044,10.7143,31600.0
2009-07-28 12:55:00,10.81,10.81,10.79,10.81,46400.0,10.7143,10.7143,10.6944,10.7143,46400.0
2009-07-28 13:00:00,10.81,10.81,10.78,10.78,73200.0,10.7143,10.7143,10.6845,10.6845,73200.0
2009-07-28 13:05:00,10.78,10.81,10.78,10.81,23200.0,10.6845,10.7143,10.6845,10.7143,23200.0
2009-07-28 13:10:00,10.81,10.86,10.81,10.84,94800.0,10.7143,10.7638,10.7143,10.744,94800.0
2009-07-28 13:15:00,10.85,10.86,10.83,10.84,51200.0,10.7539,10.7638,10.7341,10.744,51200.0
2009-07-28 13:20:00,10.84,10.85,10.83,10.85,74400.0,10.744,10.7539,10.7341,10.7539,74400.0
2009-07-28 13:25:00,10.85,10.85,10.85,10.85,30000.0,10.7539,10.7539,10.7539,10.7539,30000.0
2009-07-28 13:30:00,10.85,10.86,10.85,10.85,48000.0,10.7539,10.7638,10.7539,10.7539,48000.0
2009-07-28 13:35:00,10.84,10.85,10.84,10.85,47600.0,10.744,10.7539,10.744,10.7539,47600.0
2009-07-28 13:40:00,10.85,10.85,10.82,10.83,38800.0,10.7539,10.7539,10.7242,10.7341,38800.0
2009-07-28 13:45:00,10.83,10.83,10.81,10.81,76400.0,10.7341,10.7341,10.7143,10.7143,76400.0
2009-07-28 13:50:00,10.81,10.84,10.81,10.84,32000.0,10.7143,10.744,10.7143,10.744,32000.0
2009-07-28 13:55:00,10.84,10.86,10.84,10.84,72000.0,10.744,10.7638,10.744,10.744,72000.0
2009-07-28 14:00:00,10.84,10.85,10.82,10.85,48400.0,10.744,10.7539,10.7242,10.7539,48400.0
2009-07-28 14:05:00,10.85,10.88,10.84,10.88,62800.0,10.7539,10.7836,10.744,10.7836,62800.0
2009-07-28 14:10:00,10.88,10.88,10.85,10.85,92800.0,10.7836,10.7836,10.7539,10.7539,92800.0
2009-07-28 14:15:00,10.85,10.86,10.85,10.85,74400.0,10.7539,10.7638,10.7539,10.7539,74400.0
2009-07-28 14:20:00,10.85,10.86,10.84,10.85,123600.0,10.7539,10.7638,10.744,10.7539,123600.0
2009-07-28 14:25:00,10.85,10.87,10.85,10.86,72400.0,10.7539,10.7737,10.7539,10.7638,72400.0
2009-07-28 14:30:00,10.86,10.9,10.85,10.89,106400.0,10.7638,10.8035,10.7539,10.7936,106400.0
2009-07-28 14:35:00,10.89,10.9,10.87,10.88,34000.0,10.7936,10.8035,10.7737,10.7836,34000.0
2009-07-28 14:40:00,10.88,10.89,10.86,10.86,37200.0,10.7836,10.7936,10.7638,10.7638,37200.0
2009-07-28 14:45:00,10.86,10.86,10.84,10.85,43600.0,10.7638,10.7638,10.744,10.7539,43600.0
2009-07-28 14:50:00,10.85,10.85,10.82,10.83,50800.0,10.7539,10.7539,10.7242,10.7341,50800.0
2009-07-28 14:55:00,10.83,10.84,10.82,10.83,32400.0,10.7341,10.744,10.7242,10.7341,32400.0
2009-07-28 15:00:00,10.83,10.84,10.82,10.83,42800.0,10.7341,10.744,10.7242,10.7341,42800.0
2009-07-28 15:05:00,10.83,10.84,10.81,10.82,57600.0,10.7341,10.744,10.7143,10.7242,57600.0
2009-07-28 15:10:00,10.82,10.82,10.81,10.82,124400.0,10.7242,10.7242,10.7143,10.7242,124400.0
2009-07-28 15:15:00,10.82,10.82,10.8,10.81,102400.0,10.7242,10.7242,10.7044,10.7143,102400.0
2009-07-28 15:20:00,10.81,10.82,10.8,10.81,63600.0,10.7143,10.7242,10.7044,10.7143,63600.0
2009-07-28 15:25:00,10.81,10.83,10.81,10.82,58400.0,10.7143,10.7341,10.7143,10.7242,58400.0
2009-07-28 15:30:00,10.82,10.83,10.81,10.83,121600.0,10.7242,10.7341,10.7143,10.7341,121600.0
2009-07-28 15:35:00,10.83,10.83,10.81,10.81,138800.0,10.7341,10.7341,10.7143,10.7143,138800.0
2009-07-28 15:40:00,10.81,10.86,10.81,10.86,164000.0,10.7143,10.7638,10.7143,10.7638,164000.0
2009-07-28 15:45:00,10.86,10.9,10.86,10.88,263200.0,10.7638,10.8035,10.7638,10.7836,263200.0
2009-07-28 15:50:00,10.89,10.9,10.87,10.87,212000.0,10.7936,10.8035,10.7737,10.7737,212000.0
2009-07-28 15:55:00,10.87,10.88,10.87,10.88,230800.0,10.7737,10.7836,10.7737,10.7836,230800.0
2009-07-29 09:30:00,10.81,10.89,10.81,10.87,68000.0,10.7143,10.7936,10.7143,10.7737,68000.0
2009-07-29 09:35:00,10.88,10.88,10.77,10.78,60400.0,10.7836,10.7836,10.6746,10.6845,60400.0
2009-07-29 09:40:00,10.78,10.79,10.76,10.78,71600.0,10.6845,10.6944,10.6647,10.6845,71600.0
2009-07-29 09:45:00,10.78,10.79,10.76,10.76,172800.0,10.6845,10.6944,10.6647,10.6647,172800.0
2009-07-29 09:50:00,10.76,10.77,10.72,10.73,49200.0,10.6647,10.6746,10.6251,10.635,49200.0
2009-07-29 09:55:00,10.73,10.77,10.71,10.74,73600.0,10.635,10.6746,10.6152,10.6449,73600.0
2009-07-29 10:00:00,10.75,10.76,10.74,10.76,28800.0,10.6548,10.6647,10.6449,10.6647,28800.0
2009-07-29 10:05:00,10.77,10.78,10.76,10.76,94000.0,10.6746,10.6845,10.6647,10.6647,94000.0
2009-07-29 10:10:00,10.77,10.81,10.77,10.81,52400.0,10.6746,10.7143,10.6746,10.7143,52400.0
2009-07-29 10:15:00,10.81,10.81,10.78,10.78,25600.0,10.7143,10.7143,10.6845,10.6845,25600.0
2009-07-29 10:20:00,10.78,10.79,10.77,10.77,25600.0,10.6845,10.6944,10.6746,10.6746,25600.0
2009-07-29 10:25:00,10.76,10.82,10.76,10.81,37200.0,10.6647,10.7242,10.6647,10.7143,37200.0
2009-07-29 10:30:00,10.81,10.81,10.77,10.8,34000.0,10.7143,10.7143,10.6746,10.7044,34000.0
2009-07-29 10:35:00,10.8,10.81,10.78,10.79,30400.0,10.7044,10.7143,10.6845,10.6944,30400.0
2009-07-29 10:40:00,10.79,10.83,10.79,10.81,33600.0,10.6944,10.7341,10.6944,10.7143,33600.0
2009-07-29 10:45:00,10.81,10.86,10.81,10.84,48400.0,10.7143,10.7638,10.7143,10.744,48400.0
2009-07-29 10:50:00,10.84,10.85,10.83,10.85,20000.0,10.744,10.7539,10.7341,10.7539,20000.0
2009-07-29 10:55:00,10.85,10.85,10.83,10.84,16800.0,10.7539,10.7539,10.7341,10.744,16800.0
2009-07-29 11:00:00,10.84,10.86,10.83,10.83,18800.0,10.744,10.7638,10.7341,10.7341,18800.0
2009-07-29 11:05:00,10.83,10.85,10.81,10.85,28000.0,10.7341,10.7539,10.7143,10.7539,28000.0
2009-07-29 11:10:00,10.85,10.85,10.81,10.81,19200.0,10.7539,10.7539,10.7143,10.7143,19200.0
2009-07-29 11:15:00,10.81,10.81,10.79,10.8,27600.0,10.7143,10.7143,10.6944,10.7044,27600.0
2009-07-29 11:20:00,10.8,10.8,10.77,10.77,70400.0,10.7044,10.7044,10.6746,10.6746,70400.0
2009-07-29 11:25:00,10.77,10.77,10.74,10.75,31600.0,10.6746,10.6746,10.6449,10.6548,31600.0
2009-07-29 11:30:00,10.75,10.75,10.72,10.74,106400.0,10.6548,10.6548,10.6251,10.6449,106400.0
2009-07-29 11:35:00,10.74,10.75,10.74,10.74,20400.0,10.6449,10.6548,10.6449,10.6449,20400.0
2009-07-29 11:40:00,10.74,10.74,10.73,10.74,24000.0,10.6449,10.6449,10.635,10.6449,24000.0
2009-07-29 11:45:00,10.74,10.74,10.73,10.73,34000.0,10.6449,10.6449,10.635,10.635,34000.0
2009-07-29 11:50:00,10.73,10.74,10.73,10.73,18400.0,10.635,10.6449,10.635,10.635,18400.0
2009-07-29 11:55:00,10.73,10.74,10.72,10.72,34800.0,10.635,10.6449,10.6251,10.6251,34800.0
2009-07-29 12:00:00,10.73,10.74,10.71,10.71,78800.0,10.635,10.6449,10.6152,10.6152,78800.0
2009-07-29 12:05:00,10.71,10.72,10.71,10.71,34800.0,10.6152,10.6251,10.6152,10.6152,34800.0
2009-07-29 12:10:00,10.72,10.72,10.7,10.71,31600.0,10.6251,10.6251,10.6052,10.6152,31600.0
2009-07-29 12:15:00,10.71,10.71,10.71,10.71,30400.0,10.6152,10.6152,10.6152,10.6152,30400.0
2009-07-29 12:20:00,10.71,10.72,10.7,10.71,51200.0,10.6152,10.6251,10.6052,10.6152,51200.0
2009-07-29 12:25:00,10.71,10.72,10.71,10.71,65600.0,10.6152,10.6251,10.6152,10.6152,65600.0
2009-07-29 12:30:00,10.71,10.72,10.69,10.71,46000.0,10.6152,10.6251,10.5953,10.6152,46000.0
2009-07-29 12:35:00,10.71,10.73,10.71,10.72,44400.0,10.6152,10.635,10.6152,10.6251,44400.0
2009-07-29 12:40:00,10.73,10.73,10.71,10.72,98800.0,10.635,10.635,10.6152,10.6251,98800.0
2009-07-29 12:45:00,10.72,10.72,10.72,10.72,38800.0,10.6251,10.6251,10.6251,10.6251,38800.0
2009-07-29 12:50:00,10.72,10.74,10.72,10.73,17600.0,10.6251,10.6449,10.6251,10.635,17600.0
2009-07-29 12:55:00,10.73,10.74,10.73,10.74,6400.0,10.635,10.6449,10.635,10.6449,6400.0
2009-07-29 13:00:00,10.74,10.74,10.71,10.72,32800.0,10.6449,10.6449,10.6152,10.6251,32800.0
2009-07-29 13:05:00,10.72,10.73,10.72,10.72,24400.0,10.6251,10.635,10.6251,10.6251,24400.0
2009-07-29 13:10:00,10.72,10.73,10.7,10.72,33200.0,10.6251,10.635,10.6052,10.6251,33200.0
2009-07-29 13:15:00,10.72,10.74,10.72,10.74,21200.0,10.6251,10.6449,10.6251,10.6449,21200.0
2009-07-29 13:20:00,10.74,10.74,10.72,10.74,10800.0,10.6449,10.6449,10.6251,10.6449,10800.0
2009-07-29 13:25:00,10.74,10.74,10.7,10.71,38800.0,10.6449,10.6449,10.6052,10.6152,38800.0
2009-07-29 13:30:00,10.71,10.71,10.69,10.69,27200.0,10.6152,10.6152,10.5953,10.5953,27200.0
2009-07-29 13:35:00,10.7,10.73,10.7,10.72,39600.0,10.6052,10.635,10.6052,10.6251,39600.0
2009-07-29 13:40:00,10.73,10.73,10.72,10.73,52800.0,10.635,10.635,10.6251,10.635,52800.0
2009-07-29 13:45:00,10.73,10.73,10.72,10.72,50800.0,10.635,10.635,10.6251,10.6251,50800.0
2009-07-29 13:50:00,10.72,10.72,10.72,10.72,40000.0,10.6251,10.6251,10.6251,10.6251,40000.0
2009-07-29 13:55:00,10.72,10.72,10.72,10.72,31200.0,10.6251,10.6251,10.6251,10.6251,31200.0
2009-07-29 14:00:00,10.72,10.73,10.7,10.72,82400.0,10.6251,10.635,10.6052,10.6251,82400.0
2009-07-29 14:05:00,10.72,10.73,10.72,10.73,12800.0,10.6251,10.635,10.6251,10.635,12800.0
2009-07-29 14:10:00,10.74,10.74,10.72,10.73,43200.0,10.6449,10.6449,10.6251,10.635,43200.0
2009-07-29 14:15:00,10.73,10.74,10.72,10.72,42400.0,10.635,10.6449,10.6251,10.6251,42400.0
2009-07-29 14:20:00,10.72,10.73,10.71,10.72,70000.0,10.6251,10.635,10.6152,10.6251,70000.0
2009-07-29 14:25:00,10.72,10.74,10.72,10.73,24400.0,10.6251,10.6449,10.6251,10.635,24400.0
2009-07-29 14:30:00,10.73,10.73,10.73,10.73,8400.0,10.635,10.635,10.635,10.635,8400.0
2009-07-29 14:35:00,10.73,10.73,10.71,10.72,29200.0,10.635,10.635,10.6152,10.6251,29200.0
2009-07-29 14:40:00,10.73,10.73,10.71,10.71,33200.0,10.635,10.635,10.6152,10.6152,33200.0
2009-07-29 14:45:00,10.71,10.72,10.71,10.72,27600.0,10.6152,10.6251,10.6152,10.6251,27600.0
2009-07-29 14:50:00,10.72,10.72,10.71,10.72,21600.0,10.6251,10.6251,10.6152,10.6251,21600.0
2009-07-29 14:55:00,10.72,10.72,10.71,10.72,19200.0,10.6251,10.6251,10.6152,10.6251,19200.0
2009-07-29 15:00:00,10.71,10.73,10.71,10.73,29600.0,10.6152,10.635,10.6152,10.635,29600.0
2009-07-29 15:05:00,10.73,10.74,10.72,10.72,20800.0,10.635,10.6449,10.6251,10.6251,20800.0
2009-07-29 15:10:00,10.73,10.76,10.72,10.75,52400.0,10.635,10.6647,10.6251,10.6548,52400.0
2009-07-29 15:15:00,10.75,10.76,10.74,10.75,28000.0,10.6548,10.6647,10.6449,10.6548,28000.0
2009-07-29 15:20:00,10.75,10.76,10.74,10.74,52000.0,10.6548,10.6647,10.6449,10.6449,52000.0
2009-07-29 15:25:00,10.74,10.76,10.74,10.75,41200.0,10.6449,10.6647,10.6449,10.6548,41200.0
2009-07-29 15:30:00,10.75,10.76,10.74,10.75,64000.0,10.6548,10.6647,10.6449,10.6548,64000.0
2009-07-29 15:35:00,10.75,10.77,10.74,10.75,103200.0,10.6548,10.6746,10.6449,10.6548,103200.0
2009-07-29 15:40:00,10.76,10.77,10.74,10.76,136000.0,10.6647,10.6746,10.6449,10.6647,136000.0
2009-07-29 15:45:00,10.76,10.8,10.76,10.79,109600.0,10.6647,10.7044,10.6647,10.6944,109600.0
2009-07-29 15:50:00,10.79,10.8,10.76,10.78,122800.0,10.6944,10.7044,10.6647,10.6845,122800.0
2009-07-29 15:55:00,10.78,10.8,10.78,10.79,139200.0,10.6845,10.7044,10.6845,10.6944,139200.0
2009-07-30 09:30:00,10.83,10.97,10.83,10.97,127200.0,10.7341,10.8729,10.7341,10.8729,127200.0
2009-07-30 09:35:00,10.97,10.98,10.93,10.93,128000.0,10.8729,10.8828,10.8332,10.8332,128000.0
2009-07-30 09:40:00,10.94,10.95,10.89,10.9,117600.0,10.8431,10.853,10.7936,10.8035,117600.0
2009-07-30 09:45:00,10.9,10.9,10.85,10.88,112000.0,10.8035,10.8035,10.7539,10.7836,112000.0
2009-07-30 09:50:00,10.88,10.96,10.88,10.96,52000.0,10.7836,10.8629,10.7836,10.8629,52000.0
2009-07-30 09:55:00,10.96,11.03,10.96,11.02,117600.0,10.8629,10.9323,10.8629,10.9224,117600.0
2009-07-30 10:00:00,11.02,11.03,11.0,11.0,108400.0,10.9224,10.9323,10.9026,10.9026,108400.0
2009-07-30 10:05:00,11.0,11.06,11.0,11.06,118800.0,10.9026,10.9621,10.9026,10.9621,118800.0
2009-07-30 10:10:00,11.06,11.08,11.04,11.05,55600.0,10.9621,10.9819,10.9422,10.9521,55600.0
2009-07-30 10:15:00,11.05,11.06,11.04,11.05,56800.0,10.9521,10.9621,10.9422,10.9521,56800.0
2009-07-30 10:20:00,11.05,11.06,11.02,11.04,60400.0,10.9521,10.9621,10.9224,10.9422,60400.0
2009-07-30 10:25:00,11.04,11.06,11.04,11.05,68400.0,10.9422,10.9621,10.9422,10.9521,68400.0
2009-07-30 10:30:00,11.06,11.06,11.04,11.04,65200.0,10.9621,10.9621,10.9422,10.9422,65200.0
2009-07-30 10:35:00,11.04,11.09,11.04,11.08,90000.0,10.9422,10.9918,10.9422,10.9819,90000.0
2009-07-30 10:40:00,11.08,11.1,11.08,11.09,93600.0,10.9819,11.0017,10.9819,10.9918,93600.0
2009-07-30 10:45:00,11.09,11.1,11.08,11.09,46800.0,10.9918,11.0017,10.9819,10.9918,46800.0
2009-07-30 10:50:00,11.1,11.1,11.08,11.08,98000.0,11.0017,11.0017,10.9819,10.9819,98000.0
2009-07-30 10:55:00,11.08,11.1,11.07,11.09,112000.0,10.9819,11.0017,10.972,10.9918,112000.0
2009-07-30 11:00:00,11.09,11.11,11.09,11.11,118000.0,10.9918,11.0116,10.9918,11.0116,118000.0
2009-07-30 11:05:00,11.11,11.12,11.08,11.09,94400.0,11.0116,11.0215,10.9819,10.9918,94400.0
2009-07-30 11:10:00,11.09,11.11,11.09,11.11,36000.0,10.9918,11.0116,10.9918,11.0116,36000.0
2009-07-30 11:15:00,11.11,11.13,11.11,11.11,100000.0,11.0116,11.0314,11.0116,11.0116,100000.0
2009-07-30 11:20:00,11.11,11.11,11.08,11.1,104800.0,11.0116,11.0116,10.9819,11.0017,104800.0
2009-07-30 11:25:00,11.09,11.1,11.06,11.06,81200.0,10.9918,11.0017,10.9621,10.9621,81200.0
2009-07-30 11:30:00,11.06,11.07,11.05,11.05,72400.0,10.9621,10.972,10.9521,10.9521,72400.0
2009-07-30 11:35:00,11.06,11.08,11.05,11.06,60800.0,10.9621,10.9819,10.9521,10.9621,60800.0
2009-07-30 11:40:00,11.06,11.07,11.02,11.02,102400.0,10.9621,10.972,10.9224,10.9224,102400.0
2009-07-30 11:45:00,11.02,11.03,11.02,11.03,44800.0,10.9224,10.9323,10.9224,10.9323,44800.0
2009-07-30 11:50:00,11.03,11.04,11.02,11.02,27200.0,10.9323,10.9422,10.9224,10.9224,27200.0
2009-07-30 11:55:00,11.01,11.01,10.99,10.99,66800.0,10.9125,10.9125,10.8927,10.8927,66800.0
2009-07-30 12:00:00,10.99,10.99,10.96,10.96,63200.0,10.8927,10.8927,10.8629,10.8629,63200.0
2009-07-30 12:05:00,10.96,10.99,10.96,10.98,26800.0,10.8629,10.8927,10.8629,10.8828,26800.0
2009-07-30 12:10:00,10.98,10.98,10.97,10.98,19200.0,10.8828,10.8828,10.8729,10.8828,19200.0
2009-07-30 12:15:00,10.98,11.0,10.98,10.99,50000.0,10.8828,10.9026,10.8828,10.8927,50000.0
2009-07-30 12:20:00,10.99,10.99,10.98,10.99,38800.0,10.8927,10.8927,10.8828,10.8927,38800.0
2009-07-30 12:25:00,10.99,10.99,10.97,10.97,40000.0,10.8927,10.8927,10.8729,10.8729,40000.0
2009-07-30 12:30:00,10.97,11.01,10.97,11.01,35600.0,10.8729,10.9125,10.8729,10.9125,35600.0
2009-07-30 12:35:00,11.01,11.02,10.99,10.99,31200.0,10.9125,10.9224,10.8927,10.8927,31200.0
2009-07-30 12:40:00,10.99,11.01,10.99,11.0,17200.0,10.8927,10.9125,10.8927,10.9026,17200.0
2009-07-30 12:45:00,10.99,10.99,10.98,10.98,43200.0,10.8927,10.8927,10.8828,10.8828,43200.0
2009-07-30 12:50:00,10.98,10.98,10.95,10.95,78400.0,10.8828,10.8828,10.853,10.853,78400.0
2009-07-30 12:55:00,10.95,10.96,10.94,10.94,27200.0,10.853,10.8629,10.8431,10.8431,27200.0
2009-07-30 13:00:00,10.94,10.97,10.93,10.95,148800.0,10.8431,10.8729,10.8332,10.853,148800.0
2009-07-30 13:05:00,10.95,10.96,10.94,10.96,27200.0,10.853,10.8629,10.8431,10.8629,27200.0
2009-07-30 13:10:00,10.96,10.96,10.95,10.95,26800.0,10.8629,10.8629,10.853,10.853,26800.0
2009-07-30 13:15:00,10.95,10.97,10.95,10.97,38800.0,10.853,10.8729,10.853,10.8729,38800.0
2009-07-30 13:20:00,10.97,10.98,10.97,10.98,30000.0,10.8729,10.8828,10.8729,10.8828,30000.0
2009-07-30 13:25:00,10.98,10.98,10.97,10.98,31200.0,10.8828,10.8828,10.8729,10.8828,31200.0
2009-07-30 13:30:00,10.98,11.01,10.98,11.01,48400.0,10.8828,10.9125,10.8828,10.9125,48400.0
2009-07-30 13:35:00,11.01,11.03,11.01,11.02,46400.0,10.9125,10.9323,10.9125,10.9224,46400.0
2009-07-30 13:40:00,11.02,11.04,11.02,11.03,51600.0,10.9224,10.9422,10.9224,10.9323,51600.0
2009-07-30 13:45:00,11.04,11.04,11.03,11.03,40000.0,10.9422,10.9422,10.9323,10.9323,40000.0
2009-07-30 13:50:00,11.03,11.04,11.02,11.03,113200.0,10.9323,10.9422,10.9224,10.9323,113200.0
2009-07-30 13:55:00,11.03,11.03,10.97,10.97,122400.0,10.9323,10.9323,10.8729,10.8729,122400.0
2009-07-30 14:00:00,10.97,10.98,10.96,10.97,71200.0,10.8729,10.8828,10.8629,10.8729,71200.0
2009-07-30 14:05:00,10.97,10.98,10.96,10.96,157200.0,10.8729,10.8828,10.8629,10.8629,157200.0
2009-07-30 14:10:00,10.96,10.97,10.94,10.96,38000.0,10.8629,10.8729,10.8431,10.8629,38000.0
2009-07-30 14:15:00,10.96,10.97,10.96,10.97,35600.0,10.8629,10.8729,10.8629,10.8729,35600.0
2009-07-30 14:20:00,10.97,10.97,10.95,10.97,81600.0,10.8729,10.8729,10.853,10.8729,81600.0
2009-07-30 14:25:00,10.97,10.99,10.97,10.99,50400.0,10.8729,10.8927,10.8729,10.8927,50400.0
2009-07-30 14:30:00,10.98,11.0,10.98,11.0,44000.0,10.8828,10.9026,10.8828,10.9026,44000.0
2009-07-30 14:35:00,11.0,11.0,10.99,11.0,43600.0,10.9026,10.9026,10.8927,10.9026,43600.0
2009-07-30 14:40:00,11.0,11.01,11.0,11.0,44000.0,10.9026,10.9125,10.9026,10.9026,44000.0
2009-07-30 14:45:00,11.0,11.0,10.99,10.99,26000.0,10.9026,10.9026,10.8927,10.8927,26000.0
2009-07-30 14:50:00,10.99,11.0,10.99,10.99,98400.0,10.8927,10.9026,10.8927,10.8927,98400.0
2009-07-30 14:55:00,10.99,11.0,10.99,10.99,32800.0,10.8927,10.9026,10.8927,10.8927,32800.0
2009-07-30 15:00:00,10.99,11.02,10.99,11.01,67600.0,10.8927,10.9224,10.8927,10.9125,67600.0
2009-07-30 15:05:00,11.01,11.01,10.99,10.99,74400.0,10.9125,10.9125,10.8927,10.8927,74400.0
2009-07-30 15:10:00,10.99,11.0,10.99,11.0,66400.0,10.8927,10.9026,10.8927,10.9026,66400.0
2009-07-30 15:15:00,10.99,11.01,10.99,11.0,82000.0,10.8927,10.9125,10.8927,10.9026,82000.0
2009-07-30 15:20:00,11.01,11.01,11.0,11.0,57600.0,10.9125,10.9125,10.9026,10.9026,57600.0
2009-07-30 15:25:00,11.0,11.0,10.99,11.0,85600.0,10.9026,10.9026,10.8927,10.9026,85600.0
2009-07-30 15:30:00,11.0,11.0,10.97,10.97,114800.0,10.9026,10.9026,10.8729,10.8729,114800.0
2009-07-30 15:35:00,10.97,10.97,10.95,10.95,138800.0,10.8729,10.8729,10.853,10.853,138800.0
2009-07-30 15:40:00,10.96,10.96,10.9,10.92,188000.0,10.8629,10.8629,10.8035,10.8233,188000.0
2009-07-30 15:45:00,10.91,10.93,10.89,10.91,136400.0,10.8134,10.8332,10.7936,10.8134,136400.0
2009-07-30 15:50:00,10.91,10.95,10.91,10.91,159200.0,10.8134,10.853,10.8134,10.8134,159200.0
2009-07-30 15:55:00,10.91,10.93,10.9,10.93,185600.0,10.8134,10.8332,10.8035,10.8332,185600.0
2009-07-31 09:30:00,10.95,10.99,10.88,10.97,69200.0,10.853,10.8927,10.7836,10.8729,69200.0
2009-07-31 09:35:00,10.99,11.04,10.99,10.99,61200.0,10.8927,10.9422,10.8927,10.8927,61200.0
2009-07-31 09:40:00,10.98,11.04,10.98,11.02,59600.0,10.8828,10.9422,10.8828,10.9224,59600.0
2009-07-31 09:45:00,11.02,11.04,11.0,11.01,113200.0,10.9224,10.9422,10.9026,10.9125,113200.0
2009-07-31 09:50:00,11.0,11.01,10.95,10.97,75600.0,10.9026,10.9125,10.853,10.8729,75600.0
2009-07-31 09:55:00,10.97,10.97,10.9,10.91,168800.0,10.8729,10.8729,10.8035,10.8134,168800.0
2009-07-31 10:00:00,10.92,10.92,10.87,10.9,44800.0,10.8233,10.8233,10.7737,10.8035,44800.0
2009-07-31 10:05:00,10.91,10.93,10.88,10.91,55600.0,10.8134,10.8332,10.7836,10.8134,55600.0
2009-07-31 10:10:00,10.92,10.94,10.91,10.93,46400.0,10.8233,10.8431,10.8134,10.8332,46400.0
2009-07-31 10:15:00,10.93,10.93,10.9,10.92,77200.0,10.8332,10.8332,10.8035,10.8233,77200.0
2009-07-31 10:20:00,10.91,10.92,10.91,10.91,35200.0,10.8134,10.8233,10.8134,10.8134,35200.0
2009-07-31 10:25:00,10.92,10.92,10.91,10.91,16800.0,10.8233,10.8233,10.8134,10.8134,16800.0
2009-07-31 10:30:00,10.91,10.92,10.91,10.92,29200.0,10.8134,10.8233,10.8134,10.8233,29200.0
2009-07-31 10:35:00,10.92,10.92,10.9,10.91,26800.0,10.8233,10.8233,10.8035,10.8134,26800.0
2009-07-31 10:40:00,10.9,10.95,10.9,10.94,50000.0,10.8035,10.853,10.8035,10.8431,50000.0
2009-07-31 10:45:00,10.94,10.95,10.92,10.93,49200.0,10.8431,10.853,10.8233,10.8332,49200.0
2009-07-31 10:50:00,10.93,10.93,10.92,10.92,34400.0,10.8332,10.8332,10.8233,10.8233,34400.0
2009-07-31 10:55:00,10.93,10.94,10.92,10.92,45600.0,10.8332,10.8431,10.8233,10.8233,45600.0
2009-07-31 11:00:00,10.92,10.93,10.9,10.9,38000.0,10.8233,10.8332,10.8035,10.8035,38000.0
2009-07-31 11:05:00,10.91,10.91,10.9,10.9,22400.0,10.8134,10.8134,10.8035,10.8035,22400.0
2009-07-31 11:10:00,10.91,10.92,10.91,10.92,49200.0,10.8134,10.8233,10.8134,10.8233,49200.0
2009-07-31 11:15:00,10.92,10.92,10.88,10.88,34000.0,10.8233,10.8233,10.7836,10.7836,34000.0
2009-07-31 11:20:00,10.88,10.89,10.87,10.87,23600.0,10.7836,10.7936,10.7737,10.7737,23600.0
2009-07-31 11:25:00,10.87,10.89,10.86,10.88,39600.0,10.7737,10.7936,10.7638,10.7836,39600.0
2009-07-31 11:30:00,10.88,10.88,10.86,10.88,36000.0,10.7836,10.7836,10.7638,10.7836,36000.0
2009-07-31 11:35:00,10.88,10.91,10.88,10.9,62000.0,10.7836,10.8134,10.7836,10.8035,62000.0
2009-07-31 11:40:00,10.89,10.91,10.89,10.9,41600.0,10.7936,10.8134,10.7936,10.8035,41600.0
2009-07-31 11:45:00,10.9,10.9,10.88,10.89,19600.0,10.8035,10.8035,10.7836,10.7936,19600.0
2009-07-31 11:50:00,10.89,10.91,10.89,10.9,25600.0,10.7936,10.8134,10.7936,10.8035,25600.0
2009-07-31 11:55:00,10.9,10.9,10.88,10.89,16000.0,10.8035,10.8035,10.7836,10.7936,16000.0
2009-07-31 12:00:00,10.89,10.9,10.88,10.88,23600.0,10.7936,10.8035,10.7836,10.7836,23600.0
2009-07-31 12:05:00,10.88,10.88,10.87,10.88,15200.0,10.7836,10.7836,10.7737,10.7836,15200.0
2009-07-31 12:10:00,10.88,10.9,10.86,10.87,54800.0,10.7836,10.8035,10.7638,10.7737,54800.0
2009-07-31 12:15:00,10.86,10.87,10.84,10.84,61600.0,10.7638,10.7737,10.744,10.744,61600.0
2009-07-31 12:20:00,10.84,10.85,10.84,10.85,44000.0,10.744,10.7539,10.744,10.7539,44000.0
2009-07-31 12:25:00,10.85,10.85,10.84,10.84,36800.0,10.7539,10.7539,10.744,10.744,36800.0
2009-07-31 12:30:00,10.85,10.86,10.83,10.83,31200.0,10.7539,10.7638,10.7341,10.7341,31200.0
2009-07-31 12:35:00,10.83,10.85,10.83,10.85,16000.0,10.7341,10.7539,10.7341,10.7539,16000.0
2009-07-31 12:40:00,10.85,10.85,10.83,10.84,20000.0,10.7539,10.7539,10.7341,10.744,20000.0
2009-07-31 12:45:00,10.84,10.85,10.84,10.84,29600.0,10.744,10.7539,10.744,10.744,29600.0
2009-07-31 12:50:00,10.84,10.85,10.84,10.84,16000.0,10.744,10.7539,10.744,10.744,16000.0
2009-07-31 12:55:00,10.84,10.85,10.84,10.85,42800.0,10.744,10.7539,10.744,10.7539,42800.0
2009-07-31 13:00:00,10.84,10.85,10.84,10.85,31200.0,10.744,10.7539,10.744,10.7539,31200.0
2009-07-31 13:05:00,10.85,10.86,10.85,10.85,22400.0,10.7539,10.7638,10.7539,10.7539,22400.0
2009-07-31 13:10:00,10.85,10.86,10.85,10.86,34400.0,10.7539,10.7638,10.7539,10.7638,34400.0
2009-07-31 13:15:00,10.86,10.86,10.85,10.85,17200.0,10.7638,10.7638,10.7539,10.7539,17200.0
2009-07-31 13:20:00,10.86,10.86,10.85,10.86,14400.0,10.7638,10.7638,10.7539,10.7638,14400.0
2009-07-31 13:25:00,10.85,10.86,10.85,10.86,32400.0,10.7539,10.7638,10.7539,10.7638,32400.0
2009-07-31 13:30:00,10.86,10.87,10.86,10.87,34800.0,10.7638,10.7737,10.7638,10.7737,34800.0
2009-07-31 13:35:00,10.87,10.87,10.86,10.87,16800.0,10.7737,10.7737,10.7638,10.7737,16800.0
2009-07-31 13:40:00,10.87,10.88,10.86,10.87,68400.0,10.7737,10.7836,10.7638,10.7737,68400.0
2009-07-31 13:45:00,10.87,10.88,10.87,10.87,36800.0,10.7737,10.7836,10.7737,10.7737,36800.0
2009-07-31 13:50:00,10.87,10.87,10.86,10.86,24000.0,10.7737,10.7737,10.7638,10.7638,24000.0
2009-07-31 13:55:00,10.86,10.86,10.86,10.86,47200.0,10.7638,10.7638,10.7638,10.7638,47200.0
2009-07-31 14:00:00,10.86,10.87,10.85,10.87,59600.0,10.7638,10.7737,10.7539,10.7737,59600.0
2009-07-31 14:05:00,10.87,10.87,10.85,10.86,76400.0,10.7737,10.7737,10.7539,10.7638,76400.0
2009-07-31 14:10:00,10.86,10.89,10.86,10.88,78800.0,10.7638,10.7936,10.7638,10.7836,78800.0
2009-07-31 14:15:00,10.88,10.89,10.88,10.89,26000.0,10.7836,10.7936,10.7836,10.7936,26000.0
2009-07-31 14:20:00,10.89,10.9,10.89,10.89,46800.0,10.7936,10.8035,10.7936,10.7936,46800.0
2009-07-31 14:25:00,10.89,10.91,10.89,10.9,140800.0,10.7936,10.8134,10.7936,10.8035,140800.0
2009-07-31 14:30:00,10.91,10.92,10.9,10.9,45200.0,10.8134,10.8233,10.8035,10.8035,45200.0
2009-07-31 14:35:00,10.9,10.9,10.88,10.89,74000.0,10.8035,10.8035,10.7836,10.7936,74000.0
2009-07-31 14:40:00,10.89,10.89,10.86,10.86,68800.0,10.7936,10.7936,10.7638,10.7638,68800.0
2009-07-31 14:45:00,10.87,10.87,10.85,10.87,21600.0,10.7737,10.7737,10.7539,10.7737,21600.0
2009-07-31 14:50:00,10.87,10.88,10.87,10.88,44800.0,10.7737,10.7836,10.7737,10.7836,44800.0
2009-07-31 14:55:00,10.88,10.88,10.87,10.88,59600.0,10.7836,10.7836,10.7737,10.7836,59600.0
2009-07-31 15:00:00,10.87,10.88,10.87,10.87,24800.0,10.7737,10.7836,10.7737,10.7737,24800.0
2009-07-31 15:05:00,10.87,10.88,10.86,10.88,49200.0,10.7737,10.7836,10.7638,10.7836,49200.0
2009-07-31 15:10:00,10.88,10.9,10.87,10.88,47200.0,10.7836,10.8035,10.7737,10.7836,47200.0
2009-07-31 15:15:00,10.89,10.9,10.88,10.9,46400.0,10.7936,10.8035,10.7836,10.8035,46400.0
2009-07-31 15:20:00,10.9,10.93,10.9,10.92,58400.0,10.8035,10.8332,10.8035,10.8233,58400.0
2009-07-31 15:25:00,10.92,10.93,10.9,10.9,80400.0,10.8233,10.8332,10.8035,10.8035,80400.0
2009-07-31 15:30:00,10.9,10.9,10.87,10.89,76800.0,10.8035,10.8035,10.7737,10.7936,76800.0
2009-07-31 15:35:00,10.89,10.89,10.87,10.88,64400.0,10.7936,10.7936,10.7737,10.7836,64400.0
2009-07-31 15:40:00,10.87,10.87,10.84,10.85,110000.0,10.7737,10.7737,10.744,10.7539,110000.0
2009-07-31 15:45:00,10.85,10.87,10.85,10.85,83600.0,10.7539,10.7737,10.7539,10.7539,83600.0
2009-07-31 15:50:00,10.85,10.85,10.81,10.84,176800.0,10.7539,10.7539,10.7143,10.744,176800.0
2009-07-31 15:55:00,10.84,10.85,10.81,10.82,167200.0,10.744,10.7539,10.7143,10.7242,167200.0
2009-08-03 09:30:00,10.99,10.99,10.94,10.99,54800.0,10.8927,10.8927,10.8431,10.8927,54800.0
2009-08-03 09:35:00,10.99,11.05,10.97,10.98,56000.0,10.8927,10.9521,10.8729,10.8828,56000.0
2009-08-03 09:40:00,10.97,10.98,10.91,10.92,72800.0,10.8729,10.8828,10.8134,10.8233,72800.0
2009-08-03 09:45:00,10.92,10.93,10.88,10.92,76400.0,10.8233,10.8332,10.7836,10.8233,76400.0
2009-08-03 09:50:00,10.92,10.94,10.89,10.93,72000.0,10.8233,10.8431,10.7936,10.8332,72000.0
2009-08-03 09:55:00,10.93,10.95,10.92,10.94,38400.0,10.8332,10.853,10.8233,10.8431,38400.0
2009-08-03 10:00:00,10.95,11.02,10.94,10.98,100400.0,10.853,10.9224,10.8431,10.8828,100400.0
2009-08-03 10:05:00,10.97,10.99,10.88,10.88,61600.0,10.8729,10.8927,10.7836,10.7836,61600.0
2009-08-03 10:10:00,10.88,10.97,10.88,10.97,55200.0,10.7836,10.8729,10.7836,10.8729,55200.0
2009-08-03 10:15:00,10.97,10.97,10.95,10.97,42400.0,10.8729,10.8729,10.853,10.8729,42400.0
2009-08-03 10:20:00,10.97,10.99,10.96,10.97,57600.0,10.8729,10.8927,10.8629,10.8729,57600.0
2009-08-03 10:25:00,10.97,11.03,10.97,11.0,38000.0,10.8729,10.9323,10.8729,10.9026,38000.0
2009-08-03 10:30:00,11.01,11.05,11.01,11.03,55200.0,10.9125,10.9521,10.9125,10.9323,55200.0
2009-08-03 10:35:00,11.03,11.05,11.03,11.05,54800.0,10.9323,10.9521,10.9323,10.9521,54800.0
2009-08-03 10:40:00,11.05,11.06,11.03,11.05,73600.0,10.9521,10.9621,10.9323,10.9521,73600.0
2009-08-03 10:45:00,11.05,11.06,11.05,11.05,48400.0,10.9521,10.9621,10.9521,10.9521,48400.0
2009-08-03 10:50:00,11.05,11.05,11.02,11.03,27600.0,10.9521,10.9521,10.9224,10.9323,27600.0
2009-08-03 10:55:00,11.03,11.03,10.97,10.98,25200.0,10.9323,10.9323,10.8729,10.8828,25200.0
2009-08-03 11:00:00,10.98,11.01,10.98,11.0,78800.0,10.8828,10.9125,10.8828,10.9026,78800.0
2009-08-03 11:05:00,11.0,11.0,10.98,11.0,22800.0,10.9026,10.9026,10.8828,10.9026,22800.0
2009-08-03 11:10:00,11.0,11.0,10.99,10.99,18000.0,10.9026,10.9026,10.8927,10.8927,18000.0
2009-08-03 11:15:00,10.98,10.98,10.95,10.97,22800.0,10.8828,10.8828,10.853,10.8729,22800.0
2009-08-03 11:20:00,10.98,11.0,10.97,11.0,20000.0,10.8828,10.9026,10.8729,10.9026,20000.0
2009-08-03 11:25:00,11.0,11.02,10.99,11.0,62400.0,10.9026,10.9224,10.8927,10.9026,62400.0
2009-08-03 11:30:00,11.0,11.03,11.0,11.01,27600.0,10.9026,10.9323,10.9026,10.9125,27600.0
2009-08-03 11:35:00,11.01,11.03,11.01,11.03,18000.0,10.9125,10.9323,10.9125,10.9323,18000.0
2009-08-03 11:40:00,11.03,11.05,11.02,11.05,43600.0,10.9323,10.9521,10.9224,10.9521,43600.0
2009-08-03 11:45:00,11.05,11.07,11.05,11.07,22400.0,10.9521,10.972,10.9521,10.972,22400.0
2009-08-03 11:50:00,11.06,11.06,11.05,11.05,7600.0,10.9621,10.9621,10.9521,10.9521,7600.0
2009-08-03 11:55:00,11.05,11.09,11.04,11.09,20000.0,10.9521,10.9918,10.9422,10.9918,20000.0
2009-08-03 12:00:00,11.08,11.1,11.07,11.1,48800.0,10.9819,11.0017,10.972,11.0017,48800.0
2009-08-03 12:05:00,11.1,11.11,11.09,11.1,15600.0,11.0017,11.0116,10.9918,11.0017,15600.0
2009-08-03 12:10:00,11.09,11.1,11.09,11.09,12400.0,10.9918,11.0017,10.9918,10.9918,12400.0
2009-08-03 12:15:00,11.09,11.09,11.08,11.08,10000.0,10.9918,10.9918,10.9819,10.9819,10000.0
2009-08-03 12:20:00,11.08,11.08,11.08,11.08,11200.0,10.9819,10.9819,10.9819,10.9819,11200.0
2009-08-03 12:25:00,11.08,11.08,11.07,11.07,9200.0,10.9819,10.9819,10.972,10.972,9200.0
2009-08-03 12:30:00,11.07,11.1,11.07,11.09,20000.0,10.972,11.0017,10.972,10.9918,20000.0
2009-08-03 12:35:00,11.09,11.09,11.05,11.06,50400.0,10.9918,10.9918,10.9521,10.9621,50400.0
2009-08-03 12:40:00,11.07,11.08,11.07,11.08,19200.0,10.972,10.9819,10.972,10.9819,19200.0
2009-08-03 12:45:00,11.08,11.1,11.08,11.09,8000.0,10.9819,11.0017,10.9819,10.9918,8000.0
2009-08-03 12:50:00,11.09,11.09,11.08,11.09,17600.0,10.9918,10.9918,10.9819,10.9918,17600.0
2009-08-03 12:55:00,11.09,11.09,11.07,11.08,18800.0,10.9918,10.9918,10.972,10.9819,18800.0
2009-08-03 13:00:00,11.08,11.11,11.08,11.1,16800.0,10.9819,11.0116,10.9819,11.0017,16800.0
2009-08-03 13:05:00,11.1,11.11,11.1,11.1,22800.0,11.0017,11.0116,11.0017,11.0017,22800.0
2009-08-03 13:10:00,11.1,11.1,11.08,11.09,18000.0,11.0017,11.0017,10.9819,10.9918,18000.0
2009-08-03 13:15:00,11.09,11.11,11.09,11.1,32400.0,10.9918,11.0116,10.9918,11.0017,32400.0
2009-08-03 13:20:00,11.1,11.12,11.1,11.11,18800.0,11.0017,11.0215,11.0017,11.0116,18800.0
2009-08-03 13:25:00,11.11,11.11,11.11,11.11,23200.0,11.0116,11.0116,11.0116,11.0116,23200.0
2009-08-03 13:30:00,11.11,11.13,11.11,11.11,72400.0,11.0116,11.0314,11.0116,11.0116,72400.0
2009-08-03 13:35:00,11.11,11.11,11.1,11.1,7600.0,11.0116,11.0116,11.0017,11.0017,7600.0
2009-08-03 13:40:00,11.1,11.12,11.1,11.12,20400.0,11.0017,11.0215,11.0017,11.0215,20400.0
2009-08-03 13:45:00,11.12,11.12,11.11,11.12,22000.0,11.0215,11.0215,11.0116,11.0215,22000.0
2009-08-03 13:50:00,11.12,11.12,11.1,11.11,12800.0,11.0215,11.0215,11.0017,11.0116,12800.0
2009-08-03 13:55:00,11.11,11.11,11.1,11.1,20400.0,11.0116,11.0116,11.0017,11.0017,20400.0
2009-08-03 14:00:00,11.11,11.12,11.1,11.11,29200.0,11.0116,11.0215,11.0017,11.0116,29200.0
2009-08-03 14:05:00,11.12,11.12,11.11,11.12,17600.0,11.0215,11.0215,11.0116,11.0215,17600.0
2009-08-03 14:10:00,11.12,11.12,11.11,11.11,20800.0,11.0215,11.0215,11.0116,11.0116,20800.0
2009-08-03 14:15:00,11.11,11.13,11.11,11.13,60400.0,11.0116,11.0314,11.0116,11.0314,60400.0
2009-08-03 14:20:00,11.12,11.14,11.12,11.13,239600.0,11.0215,11.0413,11.0215,11.0314,239600.0
2009-08-03 14:25:00,11.13,11.14,11.13,11.14,58000.0,11.0314,11.0413,11.0314,11.0413,58000.0
2009-08-03 14:30:00,11.14,11.15,11.14,11.15,70800.0,11.0413,11.0513,11.0413,11.0513,70800.0
2009-08-03 14:35:00,11.14,11.16,11.13,11.15,37600.0,11.0413,11.0612,11.0314,11.0513,37600.0
2009-08-03 14:40:00,11.15,11.17,11.15,11.16,39600.0,11.0513,11.0711,11.0513,11.0612,39600.0
2009-08-03 14:45:00,11.17,11.18,11.16,11.16,60400.0,11.0711,11.081,11.0612,11.0612,60400.0
2009-08-03 14:50:00,11.16,11.16,11.15,11.16,29600.0,11.0612,11.0612,11.0513,11.0612,29600.0
2009-08-03 14:55:00,11.15,11.15,11.14,11.14,24800.0,11.0513,11.0513,11.0413,11.0413,24800.0
2009-08-03 15:00:00,11.14,11.15,11.14,11.15,40400.0,11.0413,11.0513,11.0413,11.0513,40400.0
2009-08-03 15:05:00,11.15,11.15,11.14,11.14,22400.0,11.0513,11.0513,11.0413,11.0413,22400.0
2009-08-03 15:10:00,11.14,11.16,11.14,11.16,96800.0,11.0413,11.0612,11.0413,11.0612,96800.0
2009-08-03 15:15:00,11.16,11.17,11.15,11.17,77600.0,11.0612,11.0711,11.0513,11.0711,77600.0
2009-08-03 15:20:00,11.17,11.17,11.13,11.16,284800.0,11.0711,11.0711,11.0314,11.0612,284800.0
2009-08-03 15:25:00,11.16,11.17,11.15,11.15,35600.0,11.0612,11.0711,11.0513,11.0513,35600.0
2009-08-03 15:30:00,11.15,11.15,11.13,11.14,58800.0,11.0513,11.0513,11.0314,11.0413,58800.0
2009-08-03 15:35:00,11.14,11.15,11.14,11.14,55600.0,11.0413,11.0513,11.0413,11.0413,55600.0
2009-08-03 15:40:00,11.13,11.15,11.13,11.14,68400.0,11.0314,11.0513,11.0314,11.0413,68400.0
2009-08-03 15:45:00,11.13,11.15,11.12,11.15,116800.0,11.0314,11.0513,11.0215,11.0513,116800.0
2009-08-03 15:50:00,11.15,11.17,11.15,11.16,132800.0,11.0513,11.0711,11.0513,11.0612,132800.0
2009-08-03 15:55:00,11.16,11.17,11.15,11.16,288400.0,11.0612,11.0711,11.0513,11.0612,288400.0
2009-08-04 09:30:00,11.06,11.21,11.01,11.2,171600.0,10.9621,11.1107,10.9125,11.1008,171600.0
2009-08-04 09:35:00,11.21,11.28,11.19,11.24,132000.0,11.1107,11.1801,11.0909,11.1405,132000.0
2009-08-04 09:40:00,11.24,11.25,11.23,11.24,65600.0,11.1405,11.1504,11.1306,11.1405,65600.0
2009-08-04 09:45:00,11.24,11.25,11.23,11.24,102400.0,11.1405,11.1504,11.1306,11.1405,102400.0
2009-08-04 09:50:00,11.23,11.24,11.22,11.22,78000.0,11.1306,11.1405,11.1206,11.1206,78000.0
2009-08-04 09:55:00,11.22,11.24,11.22,11.23,50400.0,11.1206,11.1405,11.1206,11.1306,50400.0
2009-08-04 10:00:00,11.24,11.28,11.24,11.27,128400.0,11.1405,11.1801,11.1405,11.1702,128400.0
2009-08-04 10:05:00,11.27,11.27,11.25,11.26,38400.0,11.1702,11.1702,11.1504,11.1603,38400.0
2009-08-04 10:10:00,11.26,11.3,11.25,11.3,70000.0,11.1603,11.1999,11.1504,11.1999,70000.0
2009-08-04 10:15:00,11.31,11.35,11.3,11.33,152800.0,11.2098,11.2495,11.1999,11.2297,152800.0
2009-08-04 10:20:00,11.33,11.36,11.33,11.35,214800.0,11.2297,11.2594,11.2297,11.2495,214800.0
2009-08-04 10:25:00,11.35,11.35,11.3,11.3,78800.0,11.2495,11.2495,11.1999,11.1999,78800.0
2009-08-04 10:30:00,11.3,11.31,11.3,11.31,64400.0,11.1999,11.2098,11.1999,11.2098,64400.0
2009-08-04 10:35:00,11.31,11.31,11.29,11.29,40000.0,11.2098,11.2098,11.19,11.19,40000.0
2009-08-04 10:40:00,11.29,11.3,11.28,11.29,78000.0,11.19,11.1999,11.1801,11.19,78000.0
2009-08-04 10:45:00,11.29,11.29,11.26,11.27,84000.0,11.19,11.19,11.1603,11.1702,84000.0
2009-08-04 10:50:00,11.27,11.28,11.26,11.28,52000.0,11.1702,11.1801,11.1603,11.1801,52000.0
2009-08-04 10:55:00,11.28,11.3,11.28,11.28,30400.0,11.1801,11.1999,11.1801,11.1801,30400.0
2009-08-04 11:00:00,11.28,11.3,11.27,11.3,23200.0,11.1801,11.1999,11.1702,11.1999,23200.0
2009-08-04 11:05:00,11.3,11.3,11.28,11.28,20400.0,11.1999,11.1999,11.1801,11.1801,20400.0
2009-08-04 11:10:00,11.27,11.31,11.27,11.3,31200.0,11.1702,11.2098,11.1702,11.1999,31200.0
2009-08-04 11:15:00,11.3,11.32,11.29,11.32,63600.0,11.1999,11.2198,11.19,11.2198,63600.0
2009-08-04 11:20:00,11.32,11.33,11.31,11.31,41200.0,11.2198,11.2297,11.2098,11.2098,41200.0
2009-08-04 11:25:00,11.31,11.32,11.31,11.32,22000.0,11.2098,11.2198,11.2098,11.2198,22000.0
2009-08-04 11:30:00,11.32,11.32,11.31,11.31,12800.0,11.2198,11.2198,11.2098,11.2098,12800.0
2009-08-04 11:35:00,11.31,11.34,11.31,11.34,28800.0,11.2098,11.2396,11.2098,11.2396,28800.0
2009-08-04 11:40:00,11.34,11.36,11.34,11.34,13200.0,11.2396,11.2594,11.2396,11.2396,13200.0
2009-08-04 11:45:00,11.34,11.35,11.34,11.35,22000.0,11.2396,11.2495,11.2396,11.2495,22000.0
2009-08-04 11:50:00,11.35,11.35,11.34,11.35,31600.0,11.2495,11.2495,11.2396,11.2495,31600.0
2009-08-04 11:55:00,11.35,11.36,11.35,11.36,54800.0,11.2495,11.2594,11.2495,11.2594,54800.0
2009-08-04 12:00:00,11.36,11.37,11.35,11.37,54000.0,11.2594,11.2693,11.2495,11.2693,54000.0
2009-08-04 12:05:00,11.36,11.37,11.36,11.37,22800.0,11.2594,11.2693,11.2594,11.2693,22800.0
2009-08-04 12:10:00,11.37,11.37,11.35,11.37,30800.0,11.2693,11.2693,11.2495,11.2693,30800.0
2009-08-04 12:15:00,11.37,11.37,11.36,11.37,54000.0,11.2693,11.2693,11.2594,11.2693,54000.0
2009-08-04 12:20:00,11.37,11.39,11.37,11.38,96000.0,11.2693,11.2891,11.2693,11.2792,96000.0
2009-08-04 12:25:00,11.38,11.38,11.37,11.38,58400.0,11.2792,11.2792,11.2693,11.2792,58400.0
2009-08-04 12:30:00,11.38,11.4,11.38,11.39,32000.0,11.2792,11.299,11.2792,11.2891,32000.0
2009-08-04 12:35:00,11.39,11.4,11.38,11.4,55200.0,11.2891,11.299,11.2792,11.299,55200.0
2009-08-04 12:40:00,11.39,11.41,11.39,11.4,18400.0,11.2891,11.309,11.2891,11.299,18400.0
2009-08-04 12:45:00,11.4,11.42,11.4,11.42,72000.0,11.299,11.3189,11.299,11.3189,72000.0
2009-08-04 12:50:00,11.41,11.44,11.41,11.44,82000.0,11.309,11.3387,11.309,11.3387,82000.0
2009-08-04 12:55:00,11.44,11.47,11.43,11.47,60800.0,11.3387,11.3684,11.3288,11.3684,60800.0
2009-08-04 13:00:00,11.46,11.48,11.46,11.47,76800.0,11.3585,11.3783,11.3585,11.3684,76800.0
2009-08-04 13:05:00,11.47,11.47,11.45,11.45,38800.0,11.3684,11.3684,11.3486,11.3486,38800.0
2009-08-04 13:10:00,11.45,11.46,11.45,11.46,21200.0,11.3486,11.3585,11.3486,11.3585,21200.0
2009-08-04 13:15:00,11.46,11.46,11.44,11.44,24000.0,11.3585,11.3585,11.3387,11.3387,24000.0
2009-08-04 13:20:00,11.45,11.46,11.44,11.46,48400.0,11.3486,11.3585,11.3387,11.3585,48400.0
2009-08-04 13:25:00,11.46,11.47,11.46,11.46,45600.0,11.3585,11.3684,11.3585,11.3585,45600.0
2009-08-04 13:30:00,11.46,11.47,11.46,11.46,18400.0,11.3585,11.3684,11.3585,11.3585,18400.0
2009-08-04 13:35:00,11.46,11.46,11.46,11.46,25200.0,11.3585,11.3585,11.3585,11.3585,25200.0
2009-08-04 13:40:00,11.46,11.46,11.45,11.45,17200.0,11.3585,11.3585,11.3486,11.3486,17200.0
2009-08-04 13:45:00,11.44,11.44,11.41,11.41,95600.0,11.3387,11.3387,11.309,11.309,95600.0
2009-08-04 13:50:00,11.41,11.41,11.38,11.38,229200.0,11.309,11.309,11.2792,11.2792,229200.0
2009-08-04 13:55:00,11.38,11.38,11.36,11.38,200400.0,11.2792,11.2792,11.2594,11.2792,200400.0
2009-08-04 14:00:00,11.38,11.38,11.36,11.37,70000.0,11.2792,11.2792,11.2594,11.2693,70000.0
2009-08-04 14:05:00,11.37,11.38,11.36,11.37,29600.0,11.2693,11.2792,11.2594,11.2693,29600.0
2009-08-04 14:10:00,11.37,11.38,11.36,11.36,24000.0,11.2693,11.2792,11.2594,11.2594,24000.0
2009-08-04 14:15:00,11.36,11.37,11.36,11.37,57200.0,11.2594,11.2693,11.2594,11.2693,57200.0
2009-08-04 14:20:00,11.37,11.37,11.36,11.37,17600.0,11.2693,11.2693,11.2594,11.2693,17600.0
2009-08-04 14:25:00,11.37,11.38,11.36,11.38,56400.0,11.2693,11.2792,11.2594,11.2792,56400.0
2009-08-04 14:30:00,11.38,11.4,11.38,11.38,53200.0,11.2792,11.299,11.2792,11.2792,53200.0
2009-08-04 14:35:00,11.38,11.4,11.38,11.4,78800.0,11.2792,11.299,11.2792,11.299,78800.0
2009-08-04 14:40:00,11.4,11.41,11.39,11.39,48000.0,11.299,11.309,11.2891,11.2891,48000.0
2009-08-04 14:45:00,11.4,11.4,11.37,11.37,42800.0,11.299,11.299,11.2693,11.2693,42800.0
2009-08-04 14:50:00,11.37,11.37,11.35,11.36,64400.0,11.2693,11.2693,11.2495,11.2594,64400.0
2009-08-04 14:55:00,11.36,11.36,11.35,11.35,151200.0,11.2594,11.2594,11.2495,11.2495,151200.0
2009-08-04 15:00:00,11.35,11.36,11.34,11.35,70000.0,11.2495,11.2594,11.2396,11.2495,70000.0
2009-08-04 15:05:00,11.35,11.38,11.35,11.36,40000.0,11.2495,11.2792,11.2495,11.2594,40000.0
2009-08-04 15:10:00,11.36,11.36,11.34,11.35,43200.0,11.2594,11.2594,11.2396,11.2495,43200.0
2009-08-04 15:15:00,11.35,11.35,11.34,11.34,31200.0,11.2495,11.2495,11.2396,11.2396,31200.0
2009-08-04 15:20:00,11.34,11.37,11.34,11.36,110800.0,11.2396,11.2693,11.2396,11.2594,110800.0
2009-08-04 15:25:00,11.36,11.36,11.34,11.34,96800.0,11.2594,11.2594,11.2396,11.2396,96800.0
2009-08-04 15:30:00,11.34,11.34,11.33,11.34,73600.0,11.2396,11.2396,11.2297,11.2396,73600.0
2009-08-04 15:35:00,11.34,11.35,11.33,11.34,49200.0,11.2396,11.2495,11.2297,11.2396,49200.0
2009-08-04 15:40:00,11.34,11.36,11.34,11.35,51200.0,11.2396,11.2594,11.2396,11.2495,51200.0
2009-08-04 15:45:00,11.35,11.35,11.33,11.34,117600.0,11.2495,11.2495,11.2297,11.2396,117600.0
2009-08-04 15:50:00,11.34,11.36,11.34,11.35,160000.0,11.2396,11.2594,11.2396,11.2495,160000.0
2009-08-04 15:55:00,11.35,11.38,11.35,11.38,191200.0,11.2495,11.2792,11.2495,11.2792,191200.0
2009-08-05 09:30:00,11.43,11.47,11.37,11.38,123600.0,11.3288,11.3684,11.2693,11.2792,123600.0
2009-08-05 09:35:00,11.37,11.4,11.37,11.4,63600.0,11.2693,11.299,11.2693,11.299,63600.0
2009-08-05 09:40:00,11.4,11.42,11.38,11.4,63600.0,11.299,11.3189,11.2792,11.299,63600.0
2009-08-05 09:45:00,11.4,11.4,11.38,11.38,222000.0,11.299,11.299,11.2792,11.2792,222000.0
2009-08-05 09:50:00,11.38,11.38,11.36,11.37,113200.0,11.2792,11.2792,11.2594,11.2693,113200.0
2009-08-05 09:55:00,11.37,11.37,11.3,11.32,466800.0,11.2693,11.2693,11.1999,11.2198,466800.0
2009-08-05 10:00:00,11.33,11.33,11.31,11.33,131200.0,11.2297,11.2297,11.2098,11.2297,131200.0
2009-08-05 10:05:00,11.33,11.33,11.3,11.31,199200.0,11.2297,11.2297,11.1999,11.2098,199200.0
2009-08-05 10:10:00,11.31,11.33,11.3,11.32,74000.0,11.2098,11.2297,11.1999,11.2198,74000.0
2009-08-05 10:15:00,11.32,11.32,11.28,11.28,87200.0,11.2198,11.2198,11.1801,11.1801,87200.0
2009-08-05 10:20:00,11.28,11.3,11.27,11.29,98400.0,11.1801,11.1999,11.1702,11.19,98400.0
2009-08-05 10:25:00,11.29,11.31,11.29,11.29,52800.0,11.19,11.2098,11.19,11.19,52800.0
2009-08-05 10:30:00,11.29,11.3,11.27,11.28,248000.0,11.19,11.1999,11.1702,11.1801,248000.0
2009-08-05 10:35:00,11.27,11.28,11.26,11.27,106400.0,11.1702,11.1801,11.1603,11.1702,106400.0
2009-08-05 10:40:00,11.27,11.28,11.27,11.28,61200.0,11.1702,11.1801,11.1702,11.1801,61200.0
2009-08-05 10:45:00,11.28,11.28,11.24,11.24,102000.0,11.1801,11.1801,11.1405,11.1405,102000.0
2009-08-05 10:50:00,11.24,11.24,11.23,11.24,54400.0,11.1405,11.1405,11.1306,11.1405,54400.0
2009-08-05 10:55:00,11.24,11.24,11.23,11.24,128000.0,11.1405,11.1405,11.1306,11.1405,128000.0
2009-08-05 11:00:00,11.24,11.24,11.23,11.24,70000.0,11.1405,11.1405,11.1306,11.1405,70000.0
2009-08-05 11:05:00,11.23,11.24,11.22,11.23,64400.0,11.1306,11.1405,11.1206,11.1306,64400.0
2009-08-05 11:10:00,11.23,11.24,11.22,11.23,58000.0,11.1306,11.1405,11.1206,11.1306,58000.0
2009-08-05 11:15:00,11.23,11.23,11.2,11.21,58800.0,11.1306,11.1306,11.1008,11.1107,58800.0
2009-08-05 11:20:00,11.21,11.22,11.2,11.2,19200.0,11.1107,11.1206,11.1008,11.1008,19200.0
2009-08-05 11:25:00,11.19,11.22,11.19,11.21,9200.0,11.0909,11.1206,11.0909,11.1107,9200.0
2009-08-05 11:30:00,11.2,11.21,11.19,11.2,34000.0,11.1008,11.1107,11.0909,11.1008,34000.0
2009-08-05 11:35:00,11.2,11.2,11.19,11.2,106800.0,11.1008,11.1008,11.0909,11.1008,106800.0
2009-08-05 11:40:00,11.21,11.21,11.2,11.2,11200.0,11.1107,11.1107,11.1008,11.1008,11200.0
2009-08-05 11:45:00,11.2,11.2,11.19,11.2,12400.0,11.1008,11.1008,11.0909,11.1008,12400.0
2009-08-05 11:50:00,11.19,11.2,11.18,11.18,20000.0,11.0909,11.1008,11.081,11.081,20000.0
2009-08-05 11:55:00,11.18,11.19,11.17,11.17,34800.0,11.081,11.0909,11.0711,11.0711,34800.0
2009-08-05 12:00:00,11.18,11.18,11.17,11.18,16000.0,11.081,11.081,11.0711,11.081,16000.0
2009-08-05 12:05:00,11.18,11.18,11.16,11.17,48000.0,11.081,11.081,11.0612,11.0711,48000.0
2009-08-05 12:10:00,11.17,11.19,11.17,11.19,82800.0,11.0711,11.0909,11.0711,11.0909,82800.0
2009-08-05 12:15:00,11.19,11.21,11.18,11.2,42400.0,11.0909,11.1107,11.081,11.1008,42400.0
2009-08-05 12:20:00,11.2,11.22,11.2,11.22,25600.0,11.1008,11.1206,11.1008,11.1206,25600.0
2009-08-05 12:25:00,11.22,11.22,11.2,11.21,34800.0,11.1206,11.1206,11.1008,11.1107,34800.0
2009-08-05 12:30:00,11.21,11.23,11.21,11.22,40800.0,11.1107,11.1306,11.1107,11.1206,40800.0
2009-08-05 12:35:00,11.22,11.25,11.22,11.24,120400.0,11.1206,11.1504,11.1206,11.1405,120400.0
2009-08-05 12:40:00,11.24,11.3,11.24,11.29,90800.0,11.1405,11.1999,11.1405,11.19,90800.0
2009-08-05 12:45:00,11.29,11.29,11.28,11.29,54000.0,11.19,11.19,11.1801,11.19,54000.0
2009-08-05 12:50:00,11.29,11.3,11.28,11.28,40000.0,11.19,11.1999,11.1801,11.1801,40000.0
2009-08-05 12:55:00,11.28,11.28,11.26,11.27,33600.0,11.1801,11.1801,11.1603,11.1702,33600.0
2009-08-05 13:00:00,11.27,11.28,11.27,11.27,36800.0,11.1702,11.1801,11.1702,11.1702,36800.0
2009-08-05 13:05:00,11.27,11.27,11.24,11.24,84400.0,11.1702,11.1702,11.1405,11.1405,84400.0
2009-08-05 13:10:00,11.24,11.25,11.24,11.25,25600.0,11.1405,11.1504,11.1405,11.1504,25600.0
2009-08-05 13:15:00,11.25,11.27,11.25,11.27,49600.0,11.1504,11.1702,11.1504,11.1702,49600.0
2009-08-05 13:20:00,11.27,11.27,11.26,11.26,23600.0,11.1702,11.1702,11.1603,11.1603,23600.0
2009-08-05 13:25:00,11.26,11.3,11.26,11.29,37600.0,11.1603,11.1999,11.1603,11.19,37600.0
2009-08-05 13:30:00,11.29,11.3,11.28,11.28,26400.0,11.19,11.1999,11.1801,11.1801,26400.0
2009-08-05 13:35:00,11.28,11.28,11.26,11.26,44800.0,11.1801,11.1801,11.1603,11.1603,44800.0
2009-08-05 13:40:00,11.27,11.27,11.26,11.26,47200.0,11.1702,11.1702,11.1603,11.1603,47200.0
2009-08-05 13:45:00,11.26,11.26,11.23,11.23,66000.0,11.1603,11.1603,11.1306,11.1306,66000.0
2009-08-05 13:50:00,11.23,11.24,11.23,11.24,27600.0,11.1306,11.1405,11.1306,11.1405,27600.0
2009-08-05 13:55:00,11.24,11.26,11.22,11.22,61200.0,11.1405,11.1603,11.1206,11.1206,61200.0
2009-08-05 14:00:00,11.23,11.24,11.22,11.23,64000.0,11.1306,11.1405,11.1206,11.1306,64000.0
2009-08-05 14:05:00,11.24,11.26,11.24,11.24,34400.0,11.1405,11.1603,11.1405,11.1405,34400.0
2009-08-05 14:10:00,11.24,11.26,11.23,11.24,40400.0,11.1405,11.1603,11.1306,11.1405,40400.0
2009-08-05 14:15:00,11.24,11.24,11.22,11.24,38000.0,11.1405,11.1405,11.1206,11.1405,38000.0
2009-08-05 14:20:00,11.24,11.25,11.22,11.25,40000.0,11.1405,11.1504,11.1206,11.1504,40000.0
2009-08-05 14:25:00,11.25,11.27,11.24,11.24,200400.0,11.1504,11.1702,11.1405,11.1405,200400.0
2009-08-05 14:30:00,11.24,11.24,11.23,11.23,47200.0,11.1405,11.1405,11.1306,11.1306,47200.0
2009-08-05 14:35:00,11.23,11.25,11.23,11.25,34400.0,11.1306,11.1504,11.1306,11.1504,34400.0
2009-08-05 14:40:00,11.25,11.28,11.25,11.26,131600.0,11.1504,11.1801,11.1504,11.1603,131600.0
2009-08-05 14:45:00,11.26,11.29,11.26,11.28,122400.0,11.1603,11.19,11.1603,11.1801,122400.0
2009-08-05 14:50:00,11.28,11.31,11.28,11.31,73200.0,11.1801,11.2098,11.1801,11.2098,73200.0
2009-08-05 14:55:00,11.31,11.31,11.29,11.29,40800.0,11.2098,11.2098,11.19,11.19,40800.0
2009-08-05 15:00:00,11.29,11.29,11.27,11.27,70800.0,11.19,11.19,11.1702,11.1702,70800.0
2009-08-05 15:05:00,11.27,11.28,11.27,11.28,20000.0,11.1702,11.1801,11.1702,11.1801,20000.0
2009-08-05 15:10:00,11.28,11.3,11.28,11.29,28800.0,11.1801,11.1999,11.1801,11.19,28800.0
2009-08-05 15:15:00,11.29,11.29,11.28,11.28,32400.0,11.19,11.19,11.1801,11.1801,32400.0
2009-08-05 15:20:00,11.28,11.29,11.28,11.28,46800.0,11.1801,11.19,11.1801,11.1801,46800.0
2009-08-05 15:25:00,11.29,11.31,11.29,11.3,110400.0,11.19,11.2098,11.19,11.1999,110400.0
2009-08-05 15:30:00,11.29,11.29,11.26,11.28,71600.0,11.19,11.19,11.1603,11.1801,71600.0
2009-08-05 15:35:00,11.27,11.28,11.26,11.27,74000.0,11.1702,11.1801,11.1603,11.1702,74000.0
2009-08-05 15:40:00,11.27,11.3,11.27,11.3,195600.0,11.1702,11.1999,11.1702,11.1999,195600.0
2009-08-05 15:45:00,11.3,11.31,11.27,11.27,71200.0,11.1999,11.2098,11.1702,11.1702,71200.0
2009-08-05 15:50:00,11.27,11.28,11.27,11.27,72400.0,11.1702,11.1801,11.1702,11.1702,72400.0
2009-08-05 15:55:00,11.27,11.29,11.27,11.28,232400.0,11.1702,11.19,11.1702,11.1801,232400.0
2009-08-06 09:30:00,11.26,11.37,11.26,11.37,48000.0,11.1603,11.2693,11.1603,11.2693,48000.0
2009-08-06 09:35:00,11.37,11.38,11.33,11.35,102800.0,11.2693,11.2792,11.2297,11.2495,102800.0
2009-08-06 09:40:00,11.35,11.35,11.3,11.31,132400.0,11.2495,11.2495,11.1999,11.2098,132400.0
2009-08-06 09:45:00,11.33,11.33,11.29,11.29,160000.0,11.2297,11.2297,11.19,11.19,160000.0
2009-08-06 09:50:00,11.28,11.3,11.26,11.26,60000.0,11.1801,11.1999,11.1603,11.1603,60000.0
2009-08-06 09:55:00,11.26,11.27,11.25,11.26,58400.0,11.1603,11.1702,11.1504,11.1603,58400.0
2009-08-06 10:00:00,11.26,11.29,11.24,11.29,106000.0,11.1603,11.19,11.1405,11.19,106000.0
2009-08-06 10:05:00,11.29,11.34,11.28,11.29,88000.0,11.19,11.2396,11.1801,11.19,88000.0
2009-08-06 10:10:00,11.29,11.3,11.25,11.26,54800.0,11.19,11.1999,11.1504,11.1603,54800.0
2009-08-06 10:15:00,11.26,11.28,11.24,11.28,84000.0,11.1603,11.1801,11.1405,11.1801,84000.0
2009-08-06 10:20:00,11.28,11.28,11.24,11.24,105200.0,11.1801,11.1801,11.1405,11.1405,105200.0
2009-08-06 10:25:00,11.24,11.24,11.22,11.23,78400.0,11.1405,11.1405,11.1206,11.1306,78400.0
2009-08-06 10:30:00,11.22,11.26,11.22,11.24,71200.0,11.1206,11.1603,11.1206,11.1405,71200.0
2009-08-06 10:35:00,11.24,11.26,11.24,11.26,50000.0,11.1405,11.1603,11.1405,11.1603,50000.0
2009-08-06 10:40:00,11.26,11.26,11.24,11.24,38800.0,11.1603,11.1603,11.1405,11.1405,38800.0
2009-08-06 10:45:00,11.23,11.26,11.23,11.25,32000.0,11.1306,11.1603,11.1306,11.1504,32000.0
2009-08-06 10:50:00,11.25,11.26,11.25,11.25,50000.0,11.1504,11.1603,11.1504,11.1504,50000.0
2009-08-06 10:55:00,11.25,11.26,11.25,11.26,54800.0,11.1504,11.1603,11.1504,11.1603,54800.0
2009-08-06 11:00:00,11.27,11.28,11.26,11.28,108400.0,11.1702,11.1801,11.1603,11.1801,108400.0
2009-08-06 11:05:00,11.28,11.3,11.28,11.29,84800.0,11.1801,11.1999,11.1801,11.19,84800.0
2009-08-06 11:10:00,11.29,11.3,11.28,11.3,91200.0,11.19,11.1999,11.1801,11.1999,91200.0
2009-08-06 11:15:00,11.31,11.33,11.3,11.32,18800.0,11.2098,11.2297,11.1999,11.2198,18800.0
2009-08-06 11:20:00,11.32,11.34,11.32,11.34,18800.0,11.2198,11.2396,11.2198,11.2396,18800.0
2009-08-06 11:25:00,11.34,11.35,11.34,11.34,48400.0,11.2396,11.2495,11.2396,11.2396,48400.0
2009-08-06 11:30:00,11.34,11.34,11.31,11.31,58000.0,11.2396,11.2396,11.2098,11.2098,58000.0
2009-08-06 11:35:00,11.31,11.32,11.31,11.32,28800.0,11.2098,11.2198,11.2098,11.2198,28800.0
2009-08-06 11:40:00,11.33,11.33,11.32,11.32,31200.0,11.2297,11.2297,11.2198,11.2198,31200.0
2009-08-06 11:45:00,11.32,11.34,11.31,11.33,27600.0,11.2198,11.2396,11.2098,11.2297,27600.0
2009-08-06 11:50:00,11.34,11.34,11.33,11.33,26000.0,11.2396,11.2396,11.2297,11.2297,26000.0
2009-08-06 11:55:00,11.33,11.34,11.33,11.34,18400.0,11.2297,11.2396,11.2297,11.2396,18400.0
2009-08-06 12:00:00,11.33,11.33,11.32,11.32,35200.0,11.2297,11.2297,11.2198,11.2198,35200.0
2009-08-06 12:05:00,11.31,11.31,11.31,11.31,40400.0,11.2098,11.2098,11.2098,11.2098,40400.0
2009-08-06 12:10:00,11.31,11.31,11.3,11.3,39200.0,11.2098,11.2098,11.1999,11.1999,39200.0
2009-08-06 12:15:00,11.3,11.3,11.3,11.3,45200.0,11.1999,11.1999,11.1999,11.1999,45200.0
2009-08-06 12:20:00,11.3,11.3,11.29,11.29,35200.0,11.1999,11.1999,11.19,11.19,35200.0
2009-08-06 12:25:00,11.29,11.3,11.29,11.3,76800.0,11.19,11.1999,11.19,11.1999,76800.0
2009-08-06 12:30:00,11.3,11.32,11.29,11.3,301600.0,11.1999,11.2198,11.19,11.1999,301600.0
2009-08-06 12:35:00,11.3,11.31,11.29,11.29,77200.0,11.1999,11.2098,11.19,11.19,77200.0
2009-08-06 12:40:00,11.29,11.32,11.29,11.31,67200.0,11.19,11.2198,11.19,11.2098,67200.0
2009-08-06 12:45:00,11.31,11.31,11.3,11.3,7600.0,11.2098,11.2098,11.1999,11.1999,7600.0
2009-08-06 12:50:00,11.3,11.31,11.3,11.3,85600.0,11.1999,11.2098,11.1999,11.1999,85600.0
2009-08-06 12:55:00,11.3,11.3,11.27,11.28,124800.0,11.1999,11.1999,11.1702,11.1801,124800.0
2009-08-06 13:00:00,11.28,11.29,11.27,11.27,74000.0,11.1801,11.19,11.1702,11.1702,74000.0
2009-08-06 13:05:00,11.28,11.29,11.27,11.28,20400.0,11.1801,11.19,11.1702,11.1801,20400.0
2009-08-06 13:10:00,11.28,11.28,11.27,11.27,47600.0,11.1801,11.1801,11.1702,11.1702,47600.0
2009-08-06 13:15:00,11.27,11.29,11.27,11.27,33200.0,11.1702,11.19,11.1702,11.1702,33200.0
2009-08-06 13:20:00,11.28,11.3,11.27,11.3,39200.0,11.1801,11.1999,11.1702,11.1999,39200.0
2009-08-06 13:25:00,11.3,11.31,11.29,11.31,42800.0,11.1999,11.2098,11.19,11.2098,42800.0
2009-08-06 13:30:00,11.31,11.35,11.31,11.34,41200.0,11.2098,11.2495,11.2098,11.2396,41200.0
2009-08-06 13:35:00,11.34,11.35,11.34,11.35,37600.0,11.2396,11.2495,11.2396,11.2495,37600.0
2009-08-06 13:40:00,11.35,11.35,11.31,11.31,68800.0,11.2495,11.2495,11.2098,11.2098,68800.0
2009-08-06 13:45:00,11.31,11.33,11.31,11.32,21200.0,11.2098,11.2297,11.2098,11.2198,21200.0
2009-08-06 13:50:00,11.32,11.33,11.31,11.32,35200.0,11.2198,11.2297,11.2098,11.2198,35200.0
2009-08-06 13:55:00,11.31,11.33,11.31,11.32,28000.0,11.2098,11.2297,11.2098,11.2198,28000.0
2009-08-06 14:00:00,11.32,11.33,11.31,11.31,75200.0,11.2198,11.2297,11.2098,11.2098,75200.0
2009-08-06 14:05:00,11.31,11.31,11.3,11.31,90000.0,11.2098,11.2098,11.1999,11.2098,90000.0
2009-08-06 14:10:00,11.31,11.32,11.31,11.31,96000.0,11.2098,11.2198,11.2098,11.2098,96000.0
2009-08-06 14:15:00,11.31,11.31,11.3,11.31,22800.0,11.2098,11.2098,11.1999,11.2098,22800.0
2009-08-06 14:20:00,11.31,11.33,11.3,11.33,69200.0,11.2098,11.2297,11.1999,11.2297,69200.0
2009-08-06 14:25:00,11.32,11.35,11.32,11.33,69200.0,11.2198,11.2495,11.2198,11.2297,69200.0
2009-08-06 14:30:00,11.33,11.33,11.31,11.32,22800.0,11.2297,11.2297,11.2098,11.2198,22800.0
2009-08-06 14:35:00,11.32,11.33,11.31,11.32,24000.0,11.2198,11.2297,11.2098,11.2198,24000.0
2009-08-06 14:40:00,11.32,11.32,11.31,11.31,50000.0,11.2198,11.2198,11.2098,11.2098,50000.0
2009-08-06 14:45:00,11.31,11.31,11.31,11.31,62400.0,11.2098,11.2098,11.2098,11.2098,62400.0
2009-08-06 14:50:00,11.31,11.32,11.31,11.31,27200.0,11.2098,11.2198,11.2098,11.2098,27200.0
2009-08-06 14:55:00,11.31,11.33,11.31,11.31,34400.0,11.2098,11.2297,11.2098,11.2098,34400.0
2009-08-06 15:00:00,11.31,11.32,11.31,11.32,40800.0,11.2098,11.2198,11.2098,11.2198,40800.0
2009-08-06 15:05:00,11.31,11.32,11.31,11.32,32000.0,11.2098,11.2198,11.2098,11.2198,32000.0
2009-08-06 15:10:00,11.32,11.32,11.31,11.31,40800.0,11.2198,11.2198,11.2098,11.2098,40800.0
2009-08-06 15:15:00,11.31,11.35,11.31,11.35,25200.0,11.2098,11.2495,11.2098,11.2495,25200.0
2009-08-06 15:20:00,11.36,11.38,11.35,11.37,43600.0,11.2594,11.2792,11.2495,11.2693,43600.0
2009-08-06 15:25:00,11.37,11.38,11.37,11.37,36000.0,11.2693,11.2792,11.2693,11.2693,36000.0
2009-08-06 15:30:00,11.37,11.38,11.34,11.35,129200.0,11.2693,11.2792,11.2396,11.2495,129200.0
2009-08-06 15:35:00,11.34,11.35,11.34,11.35,76800.0,11.2396,11.2495,11.2396,11.2495,76800.0
2009-08-06 15:40:00,11.35,11.36,11.33,11.34,164800.0,11.2495,11.2594,11.2297,11.2396,164800.0
2009-08-06 15:45:00,11.34,11.34,11.32,11.33,152000.0,11.2396,11.2396,11.2198,11.2297,152000.0
2009-08-06 15:50:00,11.33,11.33,11.31,11.32,194000.0,11.2297,11.2297,11.2098,11.2198,194000.0
2009-08-06 15:55:00,11.32,11.34,11.31,11.33,176000.0,11.2198,11.2396,11.2098,11.2297,176000.0
2009-08-07 09:30:00,11.5,11.56,11.47,11.56,185200.0,11.3982,11.4576,11.3684,11.4576,185200.0
2009-08-07 09:35:00,11.55,11.56,11.51,11.53,72000.0,11.4477,11.4576,11.4081,11.4279,72000.0
2009-08-07 09:40:00,11.52,11.55,11.51,11.54,57200.0,11.418,11.4477,11.4081,11.4378,57200.0
2009-08-07 09:45:00,11.52,11.54,11.51,11.52,158000.0,11.418,11.4378,11.4081,11.418,158000.0
2009-08-07 09:50:00,11.52,11.54,11.52,11.52,70800.0,11.418,11.4378,11.418,11.418,70800.0
2009-08-07 09:55:00,11.53,11.54,11.5,11.5,47200.0,11.4279,11.4378,11.3982,11.3982,47200.0
2009-08-07 10:00:00,11.5,11.5,11.48,11.5,80000.0,11.3982,11.3982,11.3783,11.3982,80000.0
2009-08-07 10:05:00,11.51,11.52,11.49,11.51,43200.0,11.4081,11.418,11.3882,11.4081,43200.0
2009-08-07 10:10:00,11.52,11.56,11.51,11.51,70000.0,11.418,11.4576,11.4081,11.4081,70000.0
2009-08-07 10:15:00,11.51,11.53,11.51,11.51,50400.0,11.4081,11.4279,11.4081,11.4081,50400.0
2009-08-07 10:20:00,11.51,11.53,11.5,11.53,72400.0,11.4081,11.4279,11.3982,11.4279,72400.0
2009-08-07 10:25:00,11.53,11.58,11.52,11.56,120000.0,11.4279,11.4775,11.418,11.4576,120000.0
2009-08-07 10:30:00,11.56,11.59,11.56,11.59,69200.0,11.4576,11.4874,11.4576,11.4874,69200.0
2009-08-07 10:35:00,11.59,11.64,11.59,11.64,68800.0,11.4874,11.5369,11.4874,11.5369,68800.0
2009-08-07 10:40:00,11.64,11.67,11.63,11.67,109200.0,11.5369,11.5667,11.527,11.5667,109200.0
2009-08-07 10:45:00,11.67,11.71,11.67,11.69,170800.0,11.5667,11.6063,11.5667,11.5865,170800.0
2009-08-07 10:50:00,11.69,11.71,11.69,11.71,114800.0,11.5865,11.6063,11.5865,11.6063,114800.0
2009-08-07 10:55:00,11.71,11.77,11.71,11.76,219200.0,11.6063,11.6658,11.6063,11.6559,219200.0
2009-08-07 11:00:00,11.75,11.78,11.75,11.78,82000.0,11.6459,11.6757,11.6459,11.6757,82000.0
2009-08-07 11:05:00,11.78,11.78,11.76,11.76,49600.0,11.6757,11.6757,11.6559,11.6559,49600.0
2009-08-07 11:10:00,11.76,11.76,11.75,11.75,39600.0,11.6559,11.6559,11.6459,11.6459,39600.0
2009-08-07 11:15:00,11.76,11.76,11.74,11.74,65600.0,11.6559,11.6559,11.636,11.636,65600.0
2009-08-07 11:20:00,11.74,11.75,11.74,11.74,77600.0,11.636,11.6459,11.636,11.636,77600.0
2009-08-07 11:25:00,11.73,11.73,11.72,11.72,25200.0,11.6261,11.6261,11.6162,11.6162,25200.0
2009-08-07 11:30:00,11.72,11.73,11.71,11.72,144800.0,11.6162,11.6261,11.6063,11.6162,144800.0
2009-08-07 11:35:00,11.72,11.72,11.71,11.71,34000.0,11.6162,11.6162,11.6063,11.6063,34000.0
2009-08-07 11:40:00,11.72,11.72,11.71,11.71,80400.0,11.6162,11.6162,11.6063,11.6063,80400.0
2009-08-07 11:45:00,11.71,11.71,11.7,11.71,52800.0,11.6063,11.6063,11.5964,11.6063,52800.0
2009-08-07 11:50:00,11.7,11.71,11.7,11.71,27600.0,11.5964,11.6063,11.5964,11.6063,27600.0
2009-08-07 11:55:00,11.7,11.74,11.7,11.73,64000.0,11.5964,11.636,11.5964,11.6261,64000.0
2009-08-07 12:00:00,11.73,11.75,11.73,11.75,50800.0,11.6261,11.6459,11.6261,11.6459,50800.0
2009-08-07 12:05:00,11.75,11.76,11.75,11.75,36000.0,11.6459,11.6559,11.6459,11.6459,36000.0
2009-08-07 12:10:00,11.75,11.75,11.74,11.74,50000.0,11.6459,11.6459,11.636,11.636,50000.0
2009-08-07 12:15:00,11.74,11.74,11.72,11.72,46000.0,11.636,11.636,11.6162,11.6162,46000.0
2009-08-07 12:20:00,11.72,11.73,11.72,11.72,25200.0,11.6162,11.6261,11.6162,11.6162,25200.0
2009-08-07 12:25:00,11.72,11.73,11.72,11.72,63600.0,11.6162,11.6261,11.6162,11.6162,63600.0
2009-08-07 12:30:00,11.72,11.74,11.71,11.73,92000.0,11.6162,11.636,11.6063,11.6261,92000.0
2009-08-07 12:35:00,11.74,11.74,11.73,11.74,53200.0,11.636,11.636,11.6261,11.636,53200.0
2009-08-07 12:40:00,11.74,11.76,11.74,11.74,106800.0,11.636,11.6559,11.636,11.636,106800.0
2009-08-07 12:45:00,11.74,11.74,11.72,11.72,61600.0,11.636,11.636,11.6162,11.6162,61600.0
2009-08-07 12:50:00,11.72,11.74,11.72,11.74,32000.0,11.6162,11.636,11.6162,11.636,32000.0
2009-08-07 12:55:00,11.73,11.74,11.73,11.74,37600.0,11.6261,11.636,11.6261,11.636,37600.0
2009-08-07 13:00:00,11.74,11.75,11.73,11.73,80000.0,11.636,11.6459,11.6261,11.6261,80000.0
2009-08-07 13:05:00,11.73,11.73,11.72,11.73,30000.0,11.6261,11.6261,11.6162,11.6261,30000.0
2009-08-07 13:10:00,11.73,11.75,11.72,11.74,70800.0,11.6261,11.6459,11.6162,11.636,70800.0
2009-08-07 13:15:00,11.74,11.77,11.74,11.76,69200.0,11.636,11.6658,11.636,11.6559,69200.0
2009-08-07 13:20:00,11.76,11.77,11.76,11.76,27200.0,11.6559,11.6658,11.6559,11.6559,27200.0
2009-08-07 13:25:00,11.75,11.77,11.75,11.77,44000.0,11.6459,11.6658,11.6459,11.6658,44000.0
2009-08-07 13:30:00,11.77,11.79,11.77,11.77,93200.0,11.6658,11.6856,11.6658,11.6658,93200.0
2009-08-07 13:35:00,11.77,11.78,11.77,11.77,32000.0,11.6658,11.6757,11.6658,11.6658,32000.0
2009-08-07 13:40:00,11.77,11.77,11.75,11.75,23200.0,11.6658,11.6658,11.6459,11.6459,23200.0
2009-08-07 13:45:00,11.75,11.75,11.75,11.75,21600.0,11.6459,11.6459,11.6459,11.6459,21600.0
2009-08-07 13:50:00,11.75,11.78,11.74,11.77,168000.0,11.6459,11.6757,11.636,11.6658,168000.0
2009-08-07 13:55:00,11.77,11.78,11.77,11.78,28800.0,11.6658,11.6757,11.6658,11.6757,28800.0
2009-08-07 14:00:00,11.78,11.8,11.78,11.8,124800.0,11.6757,11.6955,11.6757,11.6955,124800.0
2009-08-07 14:05:00,11.8,11.81,11.79,11.8,526000.0,11.6955,11.7054,11.6856,11.6955,526000.0
2009-08-07 14:10:00,11.8,11.81,11.79,11.79,808000.0,11.6955,11.7054,11.6856,11.6856,808000.0
2009-08-07 14:15:00,11.79,11.8,11.78,11.78,28000.0,11.6856,11.6955,11.6757,11.6757,28000.0
2009-08-07 14:20:00,11.78,11.78,11.76,11.76,325600.0,11.6757,11.6757,11.6559,11.6559,325600.0
2009-08-07 14:25:00,11.76,11.76,11.74,11.75,328400.0,11.6559,11.6559,11.636,11.6459,328400.0
2009-08-07 14:30:00,11.75,11.76,11.74,11.75,233600.0,11.6459,11.6559,11.636,11.6459,233600.0
2009-08-07 14:35:00,11.75,11.75,11.72,11.73,70400.0,11.6459,11.6459,11.6162,11.6261,70400.0
2009-08-07 14:40:00,11.73,11.73,11.72,11.73,98000.0,11.6261,11.6261,11.6162,11.6261,98000.0
2009-08-07 14:45:00,11.73,11.74,11.72,11.73,124400.0,11.6261,11.636,11.6162,11.6261,124400.0
2009-08-07 14:50:00,11.74,11.74,11.73,11.74,47600.0,11.636,11.636,11.6261,11.636,47600.0
2009-08-07 14:55:00,11.74,11.75,11.74,11.74,45200.0,11.636,11.6459,11.636,11.636,45200.0
2009-08-07 15:00:00,11.74,11.74,11.72,11.72,121200.0,11.636,11.636,11.6162,11.6162,121200.0
2009-08-07 15:05:00,11.72,11.73,11.71,11.72,85600.0,11.6162,11.6261,11.6063,11.6162,85600.0
2009-08-07 15:10:00,11.72,11.72,11.69,11.69,156000.0,11.6162,11.6162,11.5865,11.5865,156000.0
2009-08-07 15:15:00,11.69,11.7,11.68,11.68,213600.0,11.5865,11.5964,11.5766,11.5766,213600.0
2009-08-07 15:20:00,11.68,11.68,11.64,11.67,245600.0,11.5766,11.5766,11.5369,11.5667,245600.0
2009-08-07 15:25:00,11.67,11.67,11.65,11.67,117600.0,11.5667,11.5667,11.5468,11.5667,117600.0
2009-08-07 15:30:00,11.66,11.71,11.65,11.71,263600.0,11.5567,11.6063,11.5468,11.6063,263600.0
2009-08-07 15:35:00,11.71,11.73,11.69,11.72,208800.0,11.6063,11.6261,11.5865,11.6162,208800.0
2009-08-07 15:40:00,11.72,11.72,11.69,11.71,100400.0,11.6162,11.6162,11.5865,11.6063,100400.0
2009-08-07 15:45:00,11.71,11.71,11.69,11.71,144400.0,11.6063,11.6063,11.5865,11.6063,144400.0
2009-08-07 15:50:00,11.7,11.72,11.69,11.7,211200.0,11.5964,11.6162,11.5865,11.5964,211200.0
2009-08-07 15:55:00,11.7,11.7,11.68,11.69,306400.0,11.5964,11.5964,11.5766,11.5865,306400.0
2009-08-10 09:30:00,11.7,11.72,11.68,11.7,105200.0,11.5964,11.6162,11.5766,11.5964,105200.0
2009-08-10 09:35:00,11.7,11.78,11.7,11.75,48400.0,11.5964,11.6757,11.5964,11.6459,48400.0
2009-08-10 09:40:00,11.75,11.77,11.74,11.76,71600.0,11.6459,11.6658,11.636,11.6559,71600.0
2009-08-10 09:45:00,11.76,11.77,11.71,11.73,94000.0,11.6559,11.6658,11.6063,11.6261,94000.0
2009-08-10 09:50:00,11.73,11.77,11.72,11.75,47200.0,11.6261,11.6658,11.6162,11.6459,47200.0
2009-08-10 09:55:00,11.75,11.79,11.75,11.79,28400.0,11.6459,11.6856,11.6459,11.6856,28400.0
2009-08-10 10:00:00,11.78,11.79,11.74,11.76,151200.0,11.6757,11.6856,11.636,11.6559,151200.0
2009-08-10 10:05:00,11.77,11.77,11.72,11.72,46400.0,11.6658,11.6658,11.6162,11.6162,46400.0
2009-08-10 10:10:00,11.74,11.74,11.71,11.71,133600.0,11.636,11.636,11.6063,11.6063,133600.0
2009-08-10 10:15:00,11.71,11.71,11.65,11.65,122400.0,11.6063,11.6063,11.5468,11.5468,122400.0
2009-08-10 10:20:00,11.65,11.68,11.65,11.67,86000.0,11.5468,11.5766,11.5468,11.5667,86000.0
2009-08-10 10:25:00,11.67,11.69,11.67,11.68,46400.0,11.5667,11.5865,11.5667,11.5766,46400.0
2009-08-10 10:30:00,11.68,11.68,11.65,11.65,77200.0,11.5766,11.5766,11.5468,11.5468,77200.0
2009-08-10 10:35:00,11.65,11.66,11.64,11.66,25200.0,11.5468,11.5567,11.5369,11.5567,25200.0
2009-08-10 10:40:00,11.67,11.68,11.65,11.68,22400.0,11.5667,11.5766,11.5468,11.5766,22400.0
2009-08-10 10:45:00,11.68,11.69,11.67,11.67,78400.0,11.5766,11.5865,11.5667,11.5667,78400.0
2009-08-10 10:50:00,11.67,11.69,11.65,11.66,40400.0,11.5667,11.5865,11.5468,11.5567,40400.0
2009-08-10 10:55:00,11.66,11.68,11.66,11.67,24800.0,11.5567,11.5766,11.5567,11.5667,24800.0
2009-08-10 11:00:00,11.67,11.69,11.66,11.69,35200.0,11.5667,11.5865,11.5567,11.5865,35200.0
2009-08-10 11:05:00,11.69,11.69,11.64,11.65,83600.0,11.5865,11.5865,11.5369,11.5468,83600.0
2009-08-10 11:10:00,11.65,11.67,11.65,11.65,30400.0,11.5468,11.5667,11.5468,11.5468,30400.0
2009-08-10 11:15:00,11.65,11.67,11.65,11.66,50800.0,11.5468,11.5667,11.5468,11.5567,50800.0
2009-08-10 11:20:00,11.65,11.66,11.64,11.66,34400.0,11.5468,11.5567,11.5369,11.5567,34400.0
2009-08-10 11:25:00,11.66,11.66,11.64,11.64,19600.0,11.5567,11.5567,11.5369,11.5369,19600.0
2009-08-10 11:30:00,11.64,11.65,11.63,11.63,42800.0,11.5369,11.5468,11.527,11.527,42800.0
2009-08-10 11:35:00,11.62,11.63,11.62,11.63,12800.0,11.5171,11.527,11.5171,11.527,12800.0
2009-08-10 11:40:00,11.63,11.65,11.63,11.65,16800.0,11.527,11.5468,11.527,11.5468,16800.0
2009-08-10 11:45:00,11.65,11.66,11.63,11.63,17200.0,11.5468,11.5567,11.527,11.527,17200.0
2009-08-10 11:50:00,11.63,11.64,11.62,11.63,25200.0,11.527,11.5369,11.5171,11.527,25200.0
2009-08-10 11:55:00,11.63,11.63,11.62,11.63,8800.0,11.527,11.527,11.5171,11.527,8800.0
2009-08-10 12:00:00,11.62,11.63,11.62,11.62,183200.0,11.5171,11.527,11.5171,11.5171,183200.0
2009-08-10 12:05:00,11.62,11.63,11.62,11.63,3600.0,11.5171,11.527,11.5171,11.527,3600.0
2009-08-10 12:10:00,11.63,11.63,11.62,11.62,12400.0,11.527,11.527,11.5171,11.5171,12400.0
2009-08-10 12:15:00,11.62,11.63,11.62,11.63,13200.0,11.5171,11.527,11.5171,11.527,13200.0
2009-08-10 12:20:00,11.63,11.64,11.63,11.64,25200.0,11.527,11.5369,11.527,11.5369,25200.0
2009-08-10 12:25:00,11.63,11.64,11.62,11.62,73200.0,11.527,11.5369,11.5171,11.5171,73200.0
2009-08-10 12:30:00,11.62,11.63,11.6,11.63,56800.0,11.5171,11.527,11.4973,11.527,56800.0
2009-08-10 12:35:00,11.63,11.63,11.62,11.63,214800.0,11.527,11.527,11.5171,11.527,214800.0
2009-08-10 12:40:00,11.63,11.63,11.61,11.62,30400.0,11.527,11.527,11.5072,11.5171,30400.0
2009-08-10 12:45:00,11.63,11.63,11.6,11.61,20800.0,11.527,11.527,11.4973,11.5072,20800.0
2009-08-10 12:50:00,11.61,11.61,11.61,11.61,21600.0,11.5072,11.5072,11.5072,11.5072,21600.0
2009-08-10 12:55:00,11.61,11.61,11.6,11.6,17600.0,11.5072,11.5072,11.4973,11.4973,17600.0
2009-08-10 13:00:00,11.6,11.61,11.6,11.6,17600.0,11.4973,11.5072,11.4973,11.4973,17600.0
2009-08-10 13:05:00,11.59,11.6,11.56,11.56,28400.0,11.4874,11.4973,11.4576,11.4576,28400.0
2009-08-10 13:10:00,11.57,11.57,11.56,11.56,37600.0,11.4675,11.4675,11.4576,11.4576,37600.0
2009-08-10 13:15:00,11.56,11.56,11.53,11.54,126800.0,11.4576,11.4576,11.4279,11.4378,126800.0
2009-08-10 13:20:00,11.54,11.56,11.54,11.56,36000.0,11.4378,11.4576,11.4378,11.4576,36000.0
2009-08-10 13:25:00,11.56,11.56,11.55,11.56,22400.0,11.4576,11.4576,11.4477,11.4576,22400.0
2009-08-10 13:30:00,11.56,11.57,11.55,11.56,31600.0,11.4576,11.4675,11.4477,11.4576,31600.0
2009-08-10 13:35:00,11.56,11.56,11.56,11.56,30000.0,11.4576,11.4576,11.4576,11.4576,30000.0
2009-08-10 13:40:00,11.56,11.58,11.56,11.58,33600.0,11.4576,11.4775,11.4576,11.4775,33600.0
2009-08-10 13:45:00,11.58,11.59,11.56,11.56,34800.0,11.4775,11.4874,11.4576,11.4576,34800.0
2009-08-10 13:50:00,11.56,11.56,11.55,11.55,29600.0,11.4576,11.4576,11.4477,11.4477,29600.0
2009-08-10 13:55:00,11.55,11.55,11.54,11.54,27600.0,11.4477,11.4477,11.4378,11.4378,27600.0
2009-08-10 14:00:00,11.54,11.54,11.52,11.52,126400.0,11.4378,11.4378,11.418,11.418,126400.0
2009-08-10 14:05:00,11.52,11.52,11.51,11.52,50800.0,11.418,11.418,11.4081,11.418,50800.0
2009-08-10 14:10:00,11.51,11.52,11.5,11.5,34400.0,11.4081,11.418,11.3982,11.3982,34400.0
2009-08-10 14:15:00,11.5,11.5,11.47,11.47,51200.0,11.3982,11.3982,11.3684,11.3684,51200.0
2009-08-10 14:20:00,11.47,11.48,11.47,11.48,36000.0,11.3684,11.3783,11.3684,11.3783,36000.0
2009-08-10 14:25:00,11.48,11.48,11.47,11.47,89600.0,11.3783,11.3783,11.3684,11.3684,89600.0
2009-08-10 14:30:00,11.47,11.48,11.47,11.48,31600.0,11.3684,11.3783,11.3684,11.3783,31600.0
2009-08-10 14:35:00,11.48,11.49,11.47,11.47,51600.0,11.3783,11.3882,11.3684,11.3684,51600.0
2009-08-10 14:40:00,11.47,11.49,11.47,11.48,36800.0,11.3684,11.3882,11.3684,11.3783,36800.0
2009-08-10 14:45:00,11.48,11.49,11.47,11.47,35600.0,11.3783,11.3882,11.3684,11.3684,35600.0
2009-08-10 14:50:00,11.47,11.47,11.44,11.44,90000.0,11.3684,11.3684,11.3387,11.3387,90000.0
2009-08-10 14:55:00,11.44,11.47,11.44,11.46,130400.0,11.3387,11.3684,11.3387,11.3585,130400.0
2009-08-10 15:00:00,11.46,11.51,11.46,11.49,132400.0,11.3585,11.4081,11.3585,11.3882,132400.0
2009-08-10 15:05:00,11.49,11.49,11.47,11.47,68800.0,11.3882,11.3882,11.3684,11.3684,68800.0
2009-08-10 15:10:00,11.47,11.47,11.46,11.46,38400.0,11.3684,11.3684,11.3585,11.3585,38400.0
2009-08-10 15:15:00,11.46,11.47,11.46,11.47,51600.0,11.3585,11.3684,11.3585,11.3684,51600.0
2009-08-10 15:20:00,11.47,11.48,11.46,11.47,67200.0,11.3684,11.3783,11.3585,11.3684,67200.0
2009-08-10 15:25:00,11.48,11.48,11.46,11.46,112000.0,11.3783,11.3783,11.3585,11.3585,112000.0
2009-08-10 15:30:00,11.46,11.47,11.46,11.46,58000.0,11.3585,11.3684,11.3585,11.3585,58000.0
2009-08-10 15:35:00,11.46,11.47,11.45,11.47,92000.0,11.3585,11.3684,11.3486,11.3684,92000.0
2009-08-10 15:40:00,11.47,11.47,11.45,11.47,166800.0,11.3684,11.3684,11.3486,11.3684,166800.0
2009-08-10 15:45:00,11.47,11.47,11.46,11.47,170800.0,11.3684,11.3684,11.3585,11.3684,170800.0
2009-08-10 15:50:00,11.47,11.48,11.46,11.47,119200.0,11.3684,11.3783,11.3585,11.3684,119200.0
2009-08-10 15:55:00,11.47,11.47,11.45,11.45,566800.0,11.3684,11.3684,11.3486,11.3486,566800.0
2009-08-11 09:30:00,11.45,11.5,11.39,11.4,84000.0,11.3486,11.3982,11.2891,11.299,84000.0
2009-08-11 09:35:00,11.39,11.4,11.35,11.36,80000.0,11.2891,11.299,11.2495,11.2594,80000.0
2009-08-11 09:40:00,11.35,11.35,11.3,11.31,101200.0,11.2495,11.2495,11.1999,11.2098,101200.0
2009-08-11 09:45:00,11.3,11.31,11.24,11.27,148800.0,11.1999,11.2098,11.1405,11.1702,148800.0
2009-08-11 09:50:00,11.27,11.29,11.27,11.28,138400.0,11.1702,11.19,11.1702,11.1801,138400.0
2009-08-11 09:55:00,11.29,11.32,11.28,11.31,31200.0,11.19,11.2198,11.1801,11.2098,31200.0
2009-08-11 10:00:00,11.31,11.31,11.27,11.29,80000.0,11.2098,11.2098,11.1702,11.19,80000.0
2009-08-11 10:05:00,11.29,11.32,11.29,11.32,45600.0,11.19,11.2198,11.19,11.2198,45600.0
2009-08-11 10:10:00,11.32,11.33,11.3,11.3,41200.0,11.2198,11.2297,11.1999,11.1999,41200.0
2009-08-11 10:15:00,11.29,11.31,11.28,11.31,31600.0,11.19,11.2098,11.1801,11.2098,31600.0
2009-08-11 10:20:00,11.3,11.32,11.29,11.32,27600.0,11.1999,11.2198,11.19,11.2198,27600.0
2009-08-11 10:25:00,11.31,11.31,11.29,11.3,32400.0,11.2098,11.2098,11.19,11.1999,32400.0
2009-08-11 10:30:00,11.3,11.31,11.3,11.31,23600.0,11.1999,11.2098,11.1999,11.2098,23600.0
2009-08-11 10:35:00,11.31,11.32,11.27,11.27,62800.0,11.2098,11.2198,11.1702,11.1702,62800.0
2009-08-11 10:40:00,11.28,11.3,11.28,11.29,24800.0,11.1801,11.1999,11.1801,11.19,24800.0
2009-08-11 10:45:00,11.29,11.29,11.28,11.28,14800.0,11.19,11.19,11.1801,11.1801,14800.0
2009-08-11 10:50:00,11.28,11.3,11.28,11.29,22000.0,11.1801,11.1999,11.1801,11.19,22000.0
2009-08-11 10:55:00,11.29,11.3,11.29,11.29,46800.0,11.19,11.1999,11.19,11.19,46800.0
2009-08-11 11:00:00,11.29,11.29,11.29,11.29,23600.0,11.19,11.19,11.19,11.19,23600.0
2009-08-11 11:05:00,11.29,11.29,11.29,11.29,57600.0,11.19,11.19,11.19,11.19,57600.0
2009-08-11 11:10:00,11.29,11.29,11.27,11.27,32800.0,11.19,11.19,11.1702,11.1702,32800.0
2009-08-11 11:15:00,11.27,11.27,11.26,11.26,19600.0,11.1702,11.1702,11.1603,11.1603,19600.0
2009-08-11 11:20:00,11.27,11.27,11.25,11.25,25600.0,11.1702,11.1702,11.1504,11.1504,25600.0
2009-08-11 11:25:00,11.25,11.26,11.25,11.25,28400.0,11.1504,11.1603,11.1504,11.1504,28400.0
2009-08-11 11:30:00,11.26,11.27,11.25,11.26,21600.0,11.1603,11.1702,11.1504,11.1603,21600.0
2009-08-11 11:35:00,11.26,11.27,11.25,11.25,14800.0,11.1603,11.1702,11.1504,11.1504,14800.0
2009-08-11 11:40:00,11.25,11.27,11.25,11.26,21600.0,11.1504,11.1702,11.1504,11.1603,21600.0
2009-08-11 11:45:00,11.26,11.26,11.24,11.24,25200.0,11.1603,11.1603,11.1405,11.1405,25200.0
2009-08-11 11:50:00,11.24,11.24,11.22,11.22,31600.0,11.1405,11.1405,11.1206,11.1206,31600.0
2009-08-11 11:55:00,11.22,11.25,11.21,11.23,80400.0,11.1206,11.1504,11.1107,11.1306,80400.0
2009-08-11 12:00:00,11.24,11.24,11.22,11.22,17600.0,11.1405,11.1405,11.1206,11.1206,17600.0
2009-08-11 12:05:00,11.23,11.23,11.21,11.21,26800.0,11.1306,11.1306,11.1107,11.1107,26800.0
2009-08-11 12:10:00,11.21,11.22,11.21,11.22,20400.0,11.1107,11.1206,11.1107,11.1206,20400.0
2009-08-11 12:15:00,11.22,11.24,11.22,11.24,34000.0,11.1206,11.1405,11.1206,11.1405,34000.0
2009-08-11 12:20:00,11.24,11.24,11.22,11.22,28800.0,11.1405,11.1405,11.1206,11.1206,28800.0
2009-08-11 12:25:00,11.22,11.22,11.21,11.22,10400.0,11.1206,11.1206,11.1107,11.1206,10400.0
2009-08-11 12:30:00,11.22,11.24,11.22,11.23,10400.0,11.1206,11.1405,11.1206,11.1306,10400.0
2009-08-11 12:35:00,11.24,11.24,11.22,11.22,24400.0,11.1405,11.1405,11.1206,11.1206,24400.0
2009-08-11 12:40:00,11.22,11.24,11.22,11.22,23600.0,11.1206,11.1405,11.1206,11.1206,23600.0
2009-08-11 12:45:00,11.22,11.23,11.21,11.21,66000.0,11.1206,11.1306,11.1107,11.1107,66000.0
2009-08-11 12:50:00,11.21,11.21,11.21,11.21,24800.0,11.1107,11.1107,11.1107,11.1107,24800.0
2009-08-11 12:55:00,11.21,11.22,11.18,11.19,99200.0,11.1107,11.1206,11.081,11.0909,99200.0
2009-08-11 13:00:00,11.19,11.22,11.19,11.2,30000.0,11.0909,11.1206,11.0909,11.1008,30000.0
2009-08-11 13:05:00,11.21,11.21,11.2,11.2,17200.0,11.1107,11.1107,11.1008,11.1008,17200.0
2009-08-11 13:10:00,11.2,11.2,11.2,11.2,10000.0,11.1008,11.1008,11.1008,11.1008,10000.0
2009-08-11 13:15:00,11.2,11.2,11.19,11.2,29200.0,11.1008,11.1008,11.0909,11.1008,29200.0
2009-08-11 13:20:00,11.2,11.2,11.18,11.19,51600.0,11.1008,11.1008,11.081,11.0909,51600.0
2009-08-11 13:25:00,11.18,11.19,11.17,11.17,27200.0,11.081,11.0909,11.0711,11.0711,27200.0
2009-08-11 13:30:00,11.16,11.18,11.16,11.18,38000.0,11.0612,11.081,11.0612,11.081,38000.0
2009-08-11 13:35:00,11.18,11.19,11.18,11.18,18800.0,11.081,11.0909,11.081,11.081,18800.0
2009-08-11 13:40:00,11.18,11.19,11.18,11.19,7200.0,11.081,11.0909,11.081,11.0909,7200.0
2009-08-11 13:45:00,11.19,11.2,11.19,11.2,18000.0,11.0909,11.1008,11.0909,11.1008,18000.0
2009-08-11 13:50:00,11.2,11.22,11.2,11.22,57200.0,11.1008,11.1206,11.1008,11.1206,57200.0
2009-08-11 13:55:00,11.22,11.22,11.21,11.21,21600.0,11.1206,11.1206,11.1107,11.1107,21600.0
2009-08-11 14:00:00,11.21,11.22,11.21,11.22,18800.0,11.1107,11.1206,11.1107,11.1206,18800.0
2009-08-11 14:05:00,11.22,11.26,11.22,11.24,64800.0,11.1206,11.1603,11.1206,11.1405,64800.0
2009-08-11 14:10:00,11.24,11.24,11.24,11.24,28400.0,11.1405,11.1405,11.1405,11.1405,28400.0
2009-08-11 14:15:00,11.24,11.24,11.23,11.24,13200.0,11.1405,11.1405,11.1306,11.1405,13200.0
2009-08-11 14:20:00,11.24,11.24,11.23,11.24,18000.0,11.1405,11.1405,11.1306,11.1405,18000.0
2009-08-11 14:25:00,11.24,11.26,11.24,11.24,56000.0,11.1405,11.1603,11.1405,11.1405,56000.0
2009-08-11 14:30:00,11.24,11.24,11.23,11.23,30000.0,11.1405,11.1405,11.1306,11.1306,30000.0
2009-08-11 14:35:00,11.24,11.24,11.23,11.23,26000.0,11.1405,11.1405,11.1306,11.1306,26000.0
2009-08-11 14:40:00,11.24,11.24,11.24,11.24,15600.0,11.1405,11.1405,11.1405,11.1405,15600.0
2009-08-11 14:45:00,11.24,11.24,11.21,11.22,30400.0,11.1405,11.1405,11.1107,11.1206,30400.0
2009-08-11 14:50:00,11.22,11.24,11.22,11.24,42800.0,11.1206,11.1405,11.1206,11.1405,42800.0
2009-08-11 14:55:00,11.23,11.23,11.22,11.23,26800.0,11.1306,11.1306,11.1206,11.1306,26800.0
2009-08-11 15:00:00,11.23,11.24,11.23,11.24,35600.0,11.1306,11.1405,11.1306,11.1405,35600.0
2009-08-11 15:05:00,11.24,11.27,11.23,11.24,30400.0,11.1405,11.1702,11.1306,11.1405,30400.0
2009-08-11 15:10:00,11.24,11.25,11.22,11.23,20800.0,11.1405,11.1504,11.1206,11.1306,20800.0
2009-08-11 15:15:00,11.24,11.24,11.23,11.24,14000.0,11.1405,11.1405,11.1306,11.1405,14000.0
2009-08-11 15:20:00,11.24,11.25,11.23,11.25,40800.0,11.1405,11.1504,11.1306,11.1504,40800.0
2009-08-11 15:25:00,11.25,11.26,11.24,11.25,39600.0,11.1504,11.1603,11.1405,11.1504,39600.0
2009-08-11 15:30:00,11.25,11.25,11.24,11.25,39200.0,11.1504,11.1504,11.1405,11.1504,39200.0
2009-08-11 15:35:00,11.25,11.27,11.25,11.26,66000.0,11.1504,11.1702,11.1504,11.1603,66000.0
2009-08-11 15:40:00,11.26,11.28,11.25,11.26,144400.0,11.1603,11.1801,11.1504,11.1603,144400.0
2009-08-11 15:45:00,11.26,11.26,11.22,11.24,93600.0,11.1603,11.1603,11.1206,11.1405,93600.0
2009-08-11 15:50:00,11.24,11.24,11.23,11.23,97200.0,11.1405,11.1405,11.1306,11.1306,97200.0
2009-08-11 15:55:00,11.23,11.23,11.2,11.2,187200.0,11.1306,11.1306,11.1008,11.1008,187200.0
2009-08-12 09:30:00,11.3,11.38,11.3,11.38,333200.0,11.1999,11.2792,11.1999,11.2792,333200.0
2009-08-12 09:35:00,11.37,11.49,11.37,11.43,352000.0,11.2693,11.3882,11.2693,11.3288,352000.0
2009-08-12 09:40:00,11.44,11.55,11.44,11.54,498800.0,11.3387,11.4477,11.3387,11.4378,498800.0
2009-08-12 09:45:00,11.53,11.56,11.51,11.53,412400.0,11.4279,11.4576,11.4081,11.4279,412400.0
2009-08-12 09:50:00,11.52,11.54,11.52,11.53,260800.0,11.418,11.4378,11.418,11.4279,260800.0
2009-08-12 09:55:00,11.52,11.54,11.51,11.53,201200.0,11.418,11.4378,11.4081,11.4279,201200.0
2009-08-12 10:00:00,11.54,11.55,11.52,11.53,170800.0,11.4378,11.4477,11.418,11.4279,170800.0
2009-08-12 10:05:00,11.54,11.54,11.49,11.49,190000.0,11.4378,11.4378,11.3882,11.3882,190000.0
2009-08-12 10:10:00,11.49,11.5,11.48,11.5,121600.0,11.3882,11.3982,11.3783,11.3982,121600.0
2009-08-12 10:15:00,11.5,11.54,11.5,11.53,142400.0,11.3982,11.4378,11.3982,11.4279,142400.0
2009-08-12 10:20:00,11.53,11.59,11.53,11.58,286800.0,11.4279,11.4874,11.4279,11.4775,286800.0
2009-08-12 10:25:00,11.58,11.59,11.56,11.58,198800.0,11.4775,11.4874,11.4576,11.4775,198800.0
2009-08-12 10:30:00,11.58,11.58,11.56,11.56,226400.0,11.4775,11.4775,11.4576,11.4576,226400.0
2009-08-12 10:35:00,11.56,11.59,11.54,11.59,94400.0,11.4576,11.4874,11.4378,11.4874,94400.0
2009-08-12 10:40:00,11.59,11.6,11.57,11.59,60000.0,11.4874,11.4973,11.4675,11.4874,60000.0
2009-08-12 10:45:00,11.6,11.64,11.59,11.62,125200.0,11.4973,11.5369,11.4874,11.5171,125200.0
2009-08-12 10:50:00,11.62,11.65,11.62,11.64,89600.0,11.5171,11.5468,11.5171,11.5369,89600.0
2009-08-12 10:55:00,11.64,11.64,11.62,11.63,100800.0,11.5369,11.5369,11.5171,11.527,100800.0
2009-08-12 11:00:00,11.63,11.63,11.62,11.62,69200.0,11.527,11.527,11.5171,11.5171,69200.0
2009-08-12 11:05:00,11.62,11.65,11.62,11.65,65200.0,11.5171,11.5468,11.5171,11.5468,65200.0
2009-08-12 11:10:00,11.65,11.65,11.62,11.62,104800.0,11.5468,11.5468,11.5171,11.5171,104800.0
2009-08-12 11:15:00,11.62,11.63,11.62,11.63,47200.0,11.5171,11.527,11.5171,11.527,47200.0
2009-08-12 11:20:00,11.63,11.65,11.63,11.63,84000.0,11.527,11.5468,11.527,11.527,84000.0
2009-08-12 11:25:00,11.63,11.67,11.63,11.67,72000.0,11.527,11.5667,11.527,11.5667,72000.0
2009-08-12 11:30:00,11.67,11.68,11.67,11.67,44400.0,11.5667,11.5766,11.5667,11.5667,44400.0
2009-08-12 11:35:00,11.67,11.71,11.67,11.71,62000.0,11.5667,11.6063,11.5667,11.6063,62000.0
2009-08-12 11:40:00,11.72,11.74,11.71,11.72,212400.0,11.6162,11.636,11.6063,11.6162,212400.0
2009-08-12 11:45:00,11.72,11.74,11.72,11.73,124800.0,11.6162,11.636,11.6162,11.6261,124800.0
2009-08-12 11:50:00,11.73,11.79,11.73,11.78,175200.0,11.6261,11.6856,11.6261,11.6757,175200.0
2009-08-12 11:55:00,11.78,11.81,11.78,11.81,98000.0,11.6757,11.7054,11.6757,11.7054,98000.0
2009-08-12 12:00:00,11.81,11.86,11.78,11.85,264800.0,11.7054,11.755,11.6757,11.7451,264800.0
2009-08-12 12:05:00,11.85,11.86,11.83,11.86,102400.0,11.7451,11.755,11.7252,11.755,102400.0
2009-08-12 12:10:00,11.86,11.89,11.85,11.88,140000.0,11.755,11.7847,11.7451,11.7748,140000.0
2009-08-12 12:15:00,11.88,11.95,11.88,11.95,254400.0,11.7748,11.8442,11.7748,11.8442,254400.0
2009-08-12 12:20:00,11.95,11.99,11.94,11.97,358800.0,11.8442,11.8838,11.8343,11.864,358800.0
2009-08-12 12:25:00,11.96,12.01,11.96,11.98,360400.0,11.8541,11.9036,11.8541,11.8739,360400.0
2009-08-12 12:30:00,11.98,12.01,11.97,11.99,361600.0,11.8739,11.9036,11.864,11.8838,361600.0
2009-08-12 12:35:00,11.99,12.08,11.99,12.08,397600.0,11.8838,11.973,11.8838,11.973,397600.0
2009-08-12 12:40:00,12.08,12.13,12.04,12.06,794800.0,11.973,12.0226,11.9334,11.9532,794800.0
2009-08-12 12:45:00,12.05,12.06,12.0,12.03,325600.0,11.9433,11.9532,11.8937,11.9235,325600.0
2009-08-12 12:50:00,12.03,12.04,12.0,12.02,109600.0,11.9235,11.9334,11.8937,11.9136,109600.0
2009-08-12 12:55:00,12.03,12.05,12.01,12.04,90400.0,11.9235,11.9433,11.9036,11.9334,90400.0
2009-08-12 13:00:00,12.04,12.06,12.02,12.02,108800.0,11.9334,11.9532,11.9136,11.9136,108800.0
2009-08-12 13:05:00,12.02,12.04,12.02,12.04,127200.0,11.9136,11.9334,11.9136,11.9334,127200.0
2009-08-12 13:10:00,12.04,12.07,12.04,12.06,88800.0,11.9334,11.9631,11.9334,11.9532,88800.0
2009-08-12 13:15:00,12.06,12.1,12.06,12.09,106000.0,11.9532,11.9928,11.9532,11.9829,106000.0
2009-08-12 13:20:00,12.09,12.12,12.08,12.12,88800.0,11.9829,12.0127,11.973,12.0127,88800.0
2009-08-12 13:25:00,12.12,12.13,12.09,12.11,142400.0,12.0127,12.0226,11.9829,12.0028,142400.0
2009-08-12 13:30:00,12.11,12.11,12.05,12.06,124400.0,12.0028,12.0028,11.9433,11.9532,124400.0
2009-08-12 13:35:00,12.06,12.06,12.03,12.04,127600.0,11.9532,11.9532,11.9235,11.9334,127600.0
2009-08-12 13:40:00,12.04,12.04,12.01,12.01,117200.0,11.9334,11.9334,11.9036,11.9036,117200.0
2009-08-12 13:45:00,12.01,12.02,12.0,12.01,169200.0,11.9036,11.9136,11.8937,11.9036,169200.0
2009-08-12 13:50:00,12.01,12.04,12.0,12.03,334400.0,11.9036,11.9334,11.8937,11.9235,334400.0
2009-08-12 13:55:00,12.03,12.06,12.02,12.05,107600.0,11.9235,11.9532,11.9136,11.9433,107600.0
2009-08-12 14:00:00,12.05,12.06,12.04,12.06,60400.0,11.9433,11.9532,11.9334,11.9532,60400.0
2009-08-12 14:05:00,12.06,12.06,12.02,12.04,143600.0,11.9532,11.9532,11.9136,11.9334,143600.0
2009-08-12 14:10:00,12.03,12.03,12.0,12.01,57200.0,11.9235,11.9235,11.8937,11.9036,57200.0
2009-08-12 14:15:00,12.01,12.05,11.98,12.0,466800.0,11.9036,11.9433,11.8739,11.8937,466800.0
2009-08-12 14:20:00,12.01,12.03,11.99,12.0,207200.0,11.9036,11.9235,11.8838,11.8937,207200.0
2009-08-12 14:25:00,12.0,12.03,11.99,11.99,248800.0,11.8937,11.9235,11.8838,11.8838,248800.0
2009-08-12 14:30:00,11.99,12.03,11.99,12.0,337200.0,11.8838,11.9235,11.8838,11.8937,337200.0
2009-08-12 14:35:00,12.0,12.03,12.0,12.03,222800.0,11.8937,11.9235,11.8937,11.9235,222800.0
2009-08-12 14:40:00,12.03,12.04,12.0,12.01,212800.0,11.9235,11.9334,11.8937,11.9036,212800.0
2009-08-12 14:45:00,12.01,12.03,12.0,12.0,239600.0,11.9036,11.9235,11.8937,11.8937,239600.0
2009-08-12 14:50:00,12.0,12.04,11.99,12.04,483200.0,11.8937,11.9334,11.8838,11.9334,483200.0
2009-08-12 14:55:00,12.04,12.09,12.04,12.05,292800.0,11.9334,11.9829,11.9334,11.9433,292800.0
2009-08-12 15:00:00,12.05,12.09,12.04,12.05,329200.0,11.9433,11.9829,11.9334,11.9433,329200.0
2009-08-12 15:05:00,12.05,12.07,12.03,12.06,137600.0,11.9433,11.9631,11.9235,11.9532,137600.0
2009-08-12 15:10:00,12.06,12.1,12.06,12.08,278400.0,11.9532,11.9928,11.9532,11.973,278400.0
2009-08-12 15:15:00,12.08,12.1,12.07,12.07,100800.0,11.973,11.9928,11.9631,11.9631,100800.0
2009-08-12 15:20:00,12.07,12.13,12.05,12.11,254000.0,11.9631,12.0226,11.9433,12.0028,254000.0
2009-08-12 15:25:00,12.11,12.13,12.09,12.09,179600.0,12.0028,12.0226,11.9829,11.9829,179600.0
2009-08-12 15:30:00,12.1,12.12,12.09,12.12,421600.0,11.9928,12.0127,11.9829,12.0127,421600.0
2009-08-12 15:35:00,12.12,12.12,12.06,12.06,442000.0,12.0127,12.0127,11.9532,11.9532,442000.0
2009-08-12 15:40:00,12.06,12.06,12.03,12.05,436000.0,11.9532,11.9532,11.9235,11.9433,436000.0
2009-08-12 15:45:00,12.05,12.06,12.02,12.04,227200.0,11.9433,11.9532,11.9136,11.9334,227200.0
2009-08-12 15:50:00,12.04,12.05,12.0,12.01,311200.0,11.9334,11.9433,11.8937,11.9036,311200.0
2009-08-12 15:55:00,12.01,12.03,12.0,12.03,501200.0,11.9036,11.9235,11.8937,11.9235,501200.0
2009-08-13 09:30:00,12.03,12.03,11.83,12.01,523600.0,11.9235,11.9235,11.7252,11.9036,523600.0
2009-08-13 09:35:00,12.01,12.03,11.99,12.02,225600.0,11.9036,11.9235,11.8838,11.9136,225600.0
2009-08-13 09:40:00,12.02,12.03,12.0,12.0,164800.0,11.9136,11.9235,11.8937,11.8937,164800.0
2009-08-13 09:45:00,12.0,12.0,11.97,11.98,349200.0,11.8937,11.8937,11.864,11.8739,349200.0
2009-08-13 09:50:00,11.99,12.03,11.97,11.97,288000.0,11.8838,11.9235,11.864,11.864,288000.0
2009-08-13 09:55:00,11.98,12.07,11.98,12.06,292000.0,11.8739,11.9631,11.8739,11.9532,292000.0
2009-08-13 10:00:00,12.06,12.11,12.05,12.06,249600.0,11.9532,12.0028,11.9433,11.9532,249600.0
2009-08-13 10:05:00,12.07,12.09,12.02,12.04,220400.0,11.9631,11.9829,11.9136,11.9334,220400.0
2009-08-13 10:10:00,12.04,12.04,11.97,11.97,266800.0,11.9334,11.9334,11.864,11.864,266800.0
2009-08-13 10:15:00,11.97,11.99,11.95,11.97,367200.0,11.864,11.8838,11.8442,11.864,367200.0
2009-08-13 10:20:00,11.97,12.01,11.96,11.98,197600.0,11.864,11.9036,11.8541,11.8739,197600.0
2009-08-13 10:25:00,11.99,12.0,11.95,11.97,218800.0,11.8838,11.8937,11.8442,11.864,218800.0
2009-08-13 10:30:00,11.97,11.97,11.94,11.94,120800.0,11.864,11.864,11.8343,11.8343,120800.0
2009-08-13 10:35:00,11.95,11.99,11.95,11.98,111600.0,11.8442,11.8838,11.8442,11.8739,111600.0
2009-08-13 10:40:00,11.98,11.99,11.97,11.97,193600.0,11.8739,11.8838,11.864,11.864,193600.0
2009-08-13 10:45:00,11.97,11.97,11.95,11.97,101200.0,11.864,11.864,11.8442,11.864,101200.0
2009-08-13 10:50:00,11.97,11.99,11.97,11.98,72400.0,11.864,11.8838,11.864,11.8739,72400.0
2009-08-13 10:55:00,11.98,11.99,11.97,11.97,126800.0,11.8739,11.8838,11.864,11.864,126800.0
2009-08-13 11:00:00,11.97,11.98,11.96,11.97,81200.0,11.864,11.8739,11.8541,11.864,81200.0
2009-08-13 11:05:00,11.97,11.99,11.96,11.97,162800.0,11.864,11.8838,11.8541,11.864,162800.0
2009-08-13 11:10:00,11.97,11.98,11.97,11.97,58000.0,11.864,11.8739,11.864,11.864,58000.0
2009-08-13 11:15:00,11.97,11.97,11.95,11.97,33200.0,11.864,11.864,11.8442,11.864,33200.0
2009-08-13 11:20:00,11.97,11.97,11.94,11.95,107600.0,11.864,11.864,11.8343,11.8442,107600.0
2009-08-13 11:25:00,11.96,11.99,11.95,11.96,83200.0,11.8541,11.8838,11.8442,11.8541,83200.0
2009-08-13 11:30:00,11.96,11.97,11.96,11.97,79200.0,11.8541,11.864,11.8541,11.864,79200.0
2009-08-13 11:35:00,11.97,11.97,11.96,11.96,127600.0,11.864,11.864,11.8541,11.8541,127600.0
2009-08-13 11:40:00,11.96,11.97,11.95,11.96,64000.0,11.8541,11.864,11.8442,11.8541,64000.0
2009-08-13 11:45:00,11.96,11.97,11.96,11.97,157600.0,11.8541,11.864,11.8541,11.864,157600.0
2009-08-13 11:50:00,11.97,12.0,11.97,12.0,72000.0,11.864,11.8937,11.864,11.8937,72000.0
2009-08-13 11:55:00,12.0,12.01,11.99,12.01,36000.0,11.8937,11.9036,11.8838,11.9036,36000.0
2009-08-13 12:00:00,12.01,12.03,12.0,12.02,56000.0,11.9036,11.9235,11.8937,11.9136,56000.0
2009-08-13 12:05:00,12.02,12.04,12.02,12.03,34800.0,11.9136,11.9334,11.9136,11.9235,34800.0
2009-08-13 12:10:00,12.03,12.03,12.02,12.03,26000.0,11.9235,11.9235,11.9136,11.9235,26000.0
2009-08-13 12:15:00,12.03,12.04,12.03,12.04,30400.0,11.9235,11.9334,11.9235,11.9334,30400.0
2009-08-13 12:20:00,12.04,12.04,12.03,12.03,19600.0,11.9334,11.9334,11.9235,11.9235,19600.0
2009-08-13 12:25:00,12.03,12.04,12.01,12.02,31600.0,11.9235,11.9334,11.9036,11.9136,31600.0
2009-08-13 12:30:00,12.02,12.02,12.01,12.02,23200.0,11.9136,11.9136,11.9036,11.9136,23200.0
2009-08-13 12:35:00,12.02,12.03,12.02,12.02,23600.0,11.9136,11.9235,11.9136,11.9136,23600.0
2009-08-13 12:40:00,12.02,12.02,12.01,12.01,31200.0,11.9136,11.9136,11.9036,11.9036,31200.0
2009-08-13 12:45:00,12.01,12.03,12.0,12.03,24000.0,11.9036,11.9235,11.8937,11.9235,24000.0
2009-08-13 12:50:00,12.02,12.03,12.02,12.02,23600.0,11.9136,11.9235,11.9136,11.9136,23600.0
2009-08-13 12:55:00,12.03,12.03,12.01,12.01,22800.0,11.9235,11.9235,11.9036,11.9036,22800.0
2009-08-13 13:00:00,12.01,12.06,12.01,12.06,46800.0,11.9036,11.9532,11.9036,11.9532,46800.0
2009-08-13 13:05:00,12.05,12.06,12.03,12.05,29600.0,11.9433,11.9532,11.9235,11.9433,29600.0
2009-08-13 13:10:00,12.05,12.06,12.03,12.03,29600.0,11.9433,11.9532,11.9235,11.9235,29600.0
2009-08-13 13:15:00,12.03,12.04,12.01,12.03,54400.0,11.9235,11.9334,11.9036,11.9235,54400.0
2009-08-13 13:20:00,12.03,12.05,12.03,12.04,18000.0,11.9235,11.9433,11.9235,11.9334,18000.0
2009-08-13 13:25:00,12.04,12.05,12.03,12.05,38000.0,11.9334,11.9433,11.9235,11.9433,38000.0
2009-08-13 13:30:00,12.05,12.07,12.04,12.06,35200.0,11.9433,11.9631,11.9334,11.9532,35200.0
2009-08-13 13:35:00,12.06,12.06,12.05,12.05,26000.0,11.9532,11.9532,11.9433,11.9433,26000.0
2009-08-13 13:40:00,12.05,12.06,12.03,12.04,62400.0,11.9433,11.9532,11.9235,11.9334,62400.0
2009-08-13 13:45:00,12.03,12.03,12.02,12.02,74000.0,11.9235,11.9235,11.9136,11.9136,74000.0
2009-08-13 13:50:00,12.02,12.02,11.99,11.99,54400.0,11.9136,11.9136,11.8838,11.8838,54400.0
2009-08-13 13:55:00,11.99,12.0,11.98,12.0,49600.0,11.8838,11.8937,11.8739,11.8937,49600.0
2009-08-13 14:00:00,12.0,12.0,11.97,11.97,42000.0,11.8937,11.8937,11.864,11.864,42000.0
2009-08-13 14:05:00,11.97,11.99,11.97,11.98,36800.0,11.864,11.8838,11.864,11.8739,36800.0
2009-08-13 14:10:00,11.98,11.98,11.94,11.96,75600.0,11.8739,11.8739,11.8343,11.8541,75600.0
2009-08-13 14:15:00,11.96,11.96,11.94,11.96,67200.0,11.8541,11.8541,11.8343,11.8541,67200.0
2009-08-13 14:20:00,11.96,11.96,11.95,11.95,60400.0,11.8541,11.8541,11.8442,11.8442,60400.0
2009-08-13 14:25:00,11.95,11.95,11.95,11.95,37200.0,11.8442,11.8442,11.8442,11.8442,37200.0
2009-08-13 14:30:00,11.95,11.97,11.94,11.94,95600.0,11.8442,11.864,11.8343,11.8343,95600.0
2009-08-13 14:35:00,11.94,11.97,11.93,11.96,88800.0,11.8343,11.864,11.8244,11.8541,88800.0
2009-08-13 14:40:00,11.96,11.99,11.96,11.99,36800.0,11.8541,11.8838,11.8541,11.8838,36800.0
2009-08-13 14:45:00,11.99,11.99,11.99,11.99,32000.0,11.8838,11.8838,11.8838,11.8838,32000.0
2009-08-13 14:50:00,11.99,12.01,11.99,12.01,48400.0,11.8838,11.9036,11.8838,11.9036,48400.0
2009-08-13 14:55:00,12.01,12.01,11.96,11.96,78000.0,11.9036,11.9036,11.8541,11.8541,78000.0
2009-08-13 15:00:00,11.97,12.05,11.97,11.99,236000.0,11.864,11.9433,11.864,11.8838,236000.0
2009-08-13 15:05:00,11.99,12.0,11.97,11.99,255200.0,11.8838,11.8937,11.864,11.8838,255200.0
2009-08-13 15:10:00,11.99,12.0,11.97,11.99,180400.0,11.8838,11.8937,11.864,11.8838,180400.0
2009-08-13 15:15:00,11.99,11.99,11.98,11.98,104400.0,11.8838,11.8838,11.8739,11.8739,104400.0
2009-08-13 15:20:00,11.98,11.99,11.97,11.97,76400.0,11.8739,11.8838,11.864,11.864,76400.0
2009-08-13 15:25:00,11.97,11.99,11.97,11.99,66000.0,11.864,11.8838,11.864,11.8838,66000.0
2009-08-13 15:30:00,11.99,12.0,11.99,11.99,78400.0,11.8838,11.8937,11.8838,11.8838,78400.0
2009-08-13 15:35:00,11.99,12.0,11.99,12.0,99600.0,11.8838,11.8937,11.8838,11.8937,99600.0
2009-08-13 15:40:00,12.0,12.04,11.99,12.0,285200.0,11.8937,11.9334,11.8838,11.8937,285200.0
2009-08-13 15:45:00,12.0,12.01,11.99,12.0,224800.0,11.8937,11.9036,11.8838,11.8937,224800.0
2009-08-13 15:50:00,11.99,12.0,11.99,12.0,244400.0,11.8838,11.8937,11.8838,11.8937,244400.0
2009-08-13 15:55:00,12.0,12.01,11.98,12.0,412800.0,11.8937,11.9036,11.8739,11.8937,412800.0
2009-08-14 09:30:00,12.01,12.08,12.0,12.06,105200.0,11.9036,11.973,11.8937,11.9532,105200.0
2009-08-14 09:35:00,12.04,12.04,11.99,12.03,107600.0,11.9334,11.9334,11.8838,11.9235,107600.0
2009-08-14 09:40:00,12.02,12.03,11.97,11.99,83200.0,11.9136,11.9235,11.864,11.8838,83200.0
2009-08-14 09:45:00,11.97,12.01,11.96,12.01,54000.0,11.864,11.9036,11.8541,11.9036,54000.0
2009-08-14 09:50:00,12.01,12.02,11.95,11.95,107600.0,11.9036,11.9136,11.8442,11.8442,107600.0
2009-08-14 09:55:00,11.95,11.96,11.9,11.92,82000.0,11.8442,11.8541,11.7946,11.8144,82000.0
2009-08-14 10:00:00,11.9,11.9,11.86,11.88,79200.0,11.7946,11.7946,11.755,11.7748,79200.0
2009-08-14 10:05:00,11.88,11.89,11.85,11.87,50400.0,11.7748,11.7847,11.7451,11.7649,50400.0
2009-08-14 10:10:00,11.87,11.88,11.84,11.84,42800.0,11.7649,11.7748,11.7351,11.7351,42800.0
2009-08-14 10:15:00,11.84,11.84,11.74,11.75,355200.0,11.7351,11.7351,11.636,11.6459,355200.0
2009-08-14 10:20:00,11.74,11.81,11.74,11.81,174000.0,11.636,11.7054,11.636,11.7054,174000.0
2009-08-14 10:25:00,11.81,11.83,11.8,11.81,52400.0,11.7054,11.7252,11.6955,11.7054,52400.0
2009-08-14 10:30:00,11.81,11.81,11.78,11.79,50000.0,11.7054,11.7054,11.6757,11.6856,50000.0
2009-08-14 10:35:00,11.79,11.8,11.76,11.8,54000.0,11.6856,11.6955,11.6559,11.6955,54000.0
2009-08-14 10:40:00,11.8,11.8,11.78,11.79,32400.0,11.6955,11.6955,11.6757,11.6856,32400.0
2009-08-14 10:45:00,11.79,11.8,11.77,11.79,63200.0,11.6856,11.6955,11.6658,11.6856,63200.0
2009-08-14 10:50:00,11.79,11.79,11.71,11.74,61600.0,11.6856,11.6856,11.6063,11.636,61600.0
2009-08-14 10:55:00,11.74,11.74,11.72,11.74,65600.0,11.636,11.636,11.6162,11.636,65600.0
2009-08-14 11:00:00,11.74,11.77,11.73,11.77,44800.0,11.636,11.6658,11.6261,11.6658,44800.0
2009-08-14 11:05:00,11.76,11.77,11.75,11.76,66800.0,11.6559,11.6658,11.6459,11.6559,66800.0
2009-08-14 11:10:00,11.76,11.76,11.75,11.75,26800.0,11.6559,11.6559,11.6459,11.6459,26800.0
2009-08-14 11:15:00,11.75,11.76,11.74,11.75,40000.0,11.6459,11.6559,11.636,11.6459,40000.0
2009-08-14 11:20:00,11.75,11.8,11.75,11.8,41200.0,11.6459,11.6955,11.6459,11.6955,41200.0
2009-08-14 11:25:00,11.8,11.8,11.78,11.78,39600.0,11.6955,11.6955,11.6757,11.6757,39600.0
2009-08-14 11:30:00,11.77,11.77,11.74,11.77,36000.0,11.6658,11.6658,11.636,11.6658,36000.0
2009-08-14 11:35:00,11.78,11.79,11.78,11.79,18000.0,11.6757,11.6856,11.6757,11.6856,18000.0
2009-08-14 11:40:00,11.79,11.8,11.78,11.8,22800.0,11.6856,11.6955,11.6757,11.6955,22800.0
2009-08-14 11:45:00,11.8,11.81,11.8,11.8,19600.0,11.6955,11.7054,11.6955,11.6955,19600.0
2009-08-14 11:50:00,11.8,11.81,11.79,11.79,78400.0,11.6955,11.7054,11.6856,11.6856,78400.0
2009-08-14 11:55:00,11.79,11.8,11.78,11.79,103600.0,11.6856,11.6955,11.6757,11.6856,103600.0
2009-08-14 12:00:00,11.78,11.79,11.77,11.77,35600.0,11.6757,11.6856,11.6658,11.6658,35600.0
2009-08-14 12:05:00,11.78,11.79,11.78,11.78,26400.0,11.6757,11.6856,11.6757,11.6757,26400.0
2009-08-14 12:10:00,11.78,11.78,11.75,11.76,28400.0,11.6757,11.6757,11.6459,11.6559,28400.0
2009-08-14 12:15:00,11.76,11.77,11.74,11.76,44800.0,11.6559,11.6658,11.636,11.6559,44800.0
2009-08-14 12:20:00,11.76,11.77,11.76,11.77,42400.0,11.6559,11.6658,11.6559,11.6658,42400.0
2009-08-14 12:25:00,11.77,11.79,11.74,11.75,65200.0,11.6658,11.6856,11.636,11.6459,65200.0
2009-08-14 12:30:00,11.75,11.75,11.72,11.72,29200.0,11.6459,11.6459,11.6162,11.6162,29200.0
2009-08-14 12:35:00,11.73,11.73,11.72,11.72,35200.0,11.6261,11.6261,11.6162,11.6162,35200.0
2009-08-14 12:40:00,11.73,11.73,11.72,11.73,54000.0,11.6261,11.6261,11.6162,11.6261,54000.0
2009-08-14 12:45:00,11.73,11.74,11.73,11.74,16800.0,11.6261,11.636,11.6261,11.636,16800.0
2009-08-14 12:50:00,11.73,11.74,11.71,11.72,19600.0,11.6261,11.636,11.6063,11.6162,19600.0
2009-08-14 12:55:00,11.72,11.74,11.72,11.74,35600.0,11.6162,11.636,11.6162,11.636,35600.0
2009-08-14 13:00:00,11.74,11.74,11.72,11.74,34400.0,11.636,11.636,11.6162,11.636,34400.0
2009-08-14 13:05:00,11.74,11.74,11.73,11.74,18800.0,11.636,11.636,11.6261,11.636,18800.0
2009-08-14 13:10:00,11.73,11.74,11.73,11.74,20800.0,11.6261,11.636,11.6261,11.636,20800.0
2009-08-14 13:15:00,11.74,11.76,11.74,11.75,25600.0,11.636,11.6559,11.636,11.6459,25600.0
2009-08-14 13:20:00,11.76,11.76,11.72,11.73,45200.0,11.6559,11.6559,11.6162,11.6261,45200.0
2009-08-14 13:25:00,11.73,11.73,11.72,11.73,23600.0,11.6261,11.6261,11.6162,11.6261,23600.0
2009-08-14 13:30:00,11.73,11.74,11.72,11.72,32000.0,11.6261,11.636,11.6162,11.6162,32000.0
2009-08-14 13:35:00,11.72,11.73,11.72,11.72,20400.0,11.6162,11.6261,11.6162,11.6162,20400.0
2009-08-14 13:40:00,11.72,11.73,11.72,11.72,15600.0,11.6162,11.6261,11.6162,11.6162,15600.0
2009-08-14 13:45:00,11.72,11.73,11.72,11.72,18000.0,11.6162,11.6261,11.6162,11.6162,18000.0
2009-08-14 13:50:00,11.72,11.72,11.7,11.71,30000.0,11.6162,11.6162,11.5964,11.6063,30000.0
2009-08-14 13:55:00,11.7,11.72,11.7,11.72,39200.0,11.5964,11.6162,11.5964,11.6162,39200.0
2009-08-14 14:00:00,11.72,11.74,11.72,11.74,26000.0,11.6162,11.636,11.6162,11.636,26000.0
2009-08-14 14:05:00,11.73,11.74,11.7,11.7,29200.0,11.6261,11.636,11.5964,11.5964,29200.0
2009-08-14 14:10:00,11.71,11.72,11.7,11.72,22400.0,11.6063,11.6162,11.5964,11.6162,22400.0
2009-08-14 14:15:00,11.72,11.75,11.72,11.72,99600.0,11.6162,11.6459,11.6162,11.6162,99600.0
2009-08-14 14:20:00,11.73,11.74,11.72,11.73,31200.0,11.6261,11.636,11.6162,11.6261,31200.0
2009-08-14 14:25:00,11.73,11.73,11.72,11.72,20800.0,11.6261,11.6261,11.6162,11.6162,20800.0
2009-08-14 14:30:00,11.72,11.72,11.72,11.72,25600.0,11.6162,11.6162,11.6162,11.6162,25600.0
2009-08-14 14:35:00,11.72,11.74,11.71,11.73,41200.0,11.6162,11.636,11.6063,11.6261,41200.0
2009-08-14 14:40:00,11.73,11.75,11.73,11.74,20400.0,11.6261,11.6459,11.6261,11.636,20400.0
2009-08-14 14:45:00,11.74,11.74,11.73,11.74,24000.0,11.636,11.636,11.6261,11.636,24000.0
2009-08-14 14:50:00,11.74,11.75,11.74,11.74,25200.0,11.636,11.6459,11.636,11.636,25200.0
2009-08-14 14:55:00,11.74,11.74,11.72,11.73,22000.0,11.636,11.636,11.6162,11.6261,22000.0
2009-08-14 15:00:00,11.73,11.75,11.72,11.75,38400.0,11.6261,11.6459,11.6162,11.6459,38400.0
2009-08-14 15:05:00,11.75,11.76,11.74,11.75,40800.0,11.6459,11.6559,11.636,11.6459,40800.0
2009-08-14 15:10:00,11.74,11.74,11.72,11.72,65200.0,11.636,11.636,11.6162,11.6162,65200.0
2009-08-14 15:15:00,11.72,11.73,11.71,11.73,124000.0,11.6162,11.6261,11.6063,11.6261,124000.0
2009-08-14 15:20:00,11.73,11.74,11.72,11.72,73600.0,11.6261,11.636,11.6162,11.6162,73600.0
2009-08-14 15:25:00,11.72,11.73,11.71,11.71,72000.0,11.6162,11.6261,11.6063,11.6063,72000.0
2009-08-14 15:30:00,11.71,11.73,11.71,11.72,69600.0,11.6063,11.6261,11.6063,11.6162,69600.0
2009-08-14 15:35:00,11.72,11.76,11.72,11.75,68400.0,11.6162,11.6559,11.6162,11.6459,68400.0
2009-08-14 15:40:00,11.75,11.76,11.74,11.76,74800.0,11.6459,11.6559,11.636,11.6559,74800.0
2009-08-14 15:45:00,11.76,11.79,11.75,11.75,114400.0,11.6559,11.6856,11.6459,11.6459,114400.0
2009-08-14 15:50:00,11.76,11.78,11.75,11.78,184400.0,11.6559,11.6757,11.6459,11.6757,184400.0
2009-08-14 15:55:00,11.78,11.79,11.76,11.78,241200.0,11.6757,11.6856,11.6559,11.6757,241200.0
2009-08-17 09:30:00,11.65,11.65,11.36,11.51,228800.0,11.5468,11.5468,11.2594,11.4081,228800.0
2009-08-17 09:35:00,11.51,11.52,11.46,11.46,113200.0,11.4081,11.418,11.3585,11.3585,113200.0
2009-08-17 09:40:00,11.45,11.47,11.44,11.44,178000.0,11.3486,11.3684,11.3387,11.3387,178000.0
2009-08-17 09:45:00,11.44,11.44,11.42,11.42,124800.0,11.3387,11.3387,11.3189,11.3189,124800.0
2009-08-17 09:50:00,11.42,11.44,11.4,11.42,134400.0,11.3189,11.3387,11.299,11.3189,134400.0
2009-08-17 09:55:00,11.41,11.43,11.4,11.42,115600.0,11.309,11.3288,11.299,11.3189,115600.0
2009-08-17 10:00:00,11.42,11.43,11.4,11.4,81600.0,11.3189,11.3288,11.299,11.299,81600.0
2009-08-17 10:05:00,11.4,11.4,11.35,11.35,112800.0,11.299,11.299,11.2495,11.2495,112800.0
2009-08-17 10:10:00,11.35,11.35,11.31,11.33,62800.0,11.2495,11.2495,11.2098,11.2297,62800.0
2009-08-17 10:15:00,11.33,11.33,11.25,11.27,203200.0,11.2297,11.2297,11.1504,11.1702,203200.0
2009-08-17 10:20:00,11.27,11.29,11.26,11.29,82800.0,11.1702,11.19,11.1603,11.19,82800.0
2009-08-17 10:25:00,11.29,11.33,11.28,11.33,130800.0,11.19,11.2297,11.1801,11.2297,130800.0
2009-08-17 10:30:00,11.33,11.34,11.31,11.31,71200.0,11.2297,11.2396,11.2098,11.2098,71200.0
2009-08-17 10:35:00,11.31,11.32,11.28,11.3,50800.0,11.2098,11.2198,11.1801,11.1999,50800.0
2009-08-17 10:40:00,11.31,11.31,11.3,11.31,50400.0,11.2098,11.2098,11.1999,11.2098,50400.0
2009-08-17 10:45:00,11.31,11.32,11.31,11.31,44000.0,11.2098,11.2198,11.2098,11.2098,44000.0
2009-08-17 10:50:00,11.31,11.32,11.31,11.31,14400.0,11.2098,11.2198,11.2098,11.2098,14400.0
2009-08-17 10:55:00,11.31,11.31,11.29,11.3,32400.0,11.2098,11.2098,11.19,11.1999,32400.0
2009-08-17 11:00:00,11.3,11.3,11.27,11.27,35200.0,11.1999,11.1999,11.1702,11.1702,35200.0
2009-08-17 11:05:00,11.27,11.28,11.26,11.26,35600.0,11.1702,11.1801,11.1603,11.1603,35600.0
2009-08-17 11:10:00,11.27,11.29,11.26,11.28,19600.0,11.1702,11.19,11.1603,11.1801,19600.0
2009-08-17 11:15:00,11.28,11.29,11.26,11.26,34400.0,11.1801,11.19,11.1603,11.1603,34400.0
2009-08-17 11:20:00,11.26,11.29,11.26,11.29,34000.0,11.1603,11.19,11.1603,11.19,34000.0
2009-08-17 11:25:00,11.29,11.32,11.29,11.32,65600.0,11.19,11.2198,11.19,11.2198,65600.0
2009-08-17 11:30:00,11.32,11.32,11.31,11.31,18800.0,11.2198,11.2198,11.2098,11.2098,18800.0
2009-08-17 11:35:00,11.31,11.31,11.3,11.3,10800.0,11.2098,11.2098,11.1999,11.1999,10800.0
2009-08-17 11:40:00,11.31,11.31,11.3,11.31,32400.0,11.2098,11.2098,11.1999,11.2098,32400.0
2009-08-17 11:45:00,11.31,11.31,11.3,11.3,18400.0,11.2098,11.2098,11.1999,11.1999,18400.0
2009-08-17 11:50:00,11.3,11.31,11.3,11.31,30000.0,11.1999,11.2098,11.1999,11.2098,30000.0
2009-08-17 11:55:00,11.31,11.33,11.3,11.31,57600.0,11.2098,11.2297,11.1999,11.2098,57600.0
2009-08-17 12:00:00,11.31,11.31,11.3,11.31,27200.0,11.2098,11.2098,11.1999,11.2098,27200.0
2009-08-17 12:05:00,11.31,11.31,11.29,11.31,32000.0,11.2098,11.2098,11.19,11.2098,32000.0
2009-08-17 12:10:00,11.3,11.32,11.3,11.32,59600.0,11.1999,11.2198,11.1999,11.2198,59600.0
2009-08-17 12:15:00,11.31,11.33,11.31,11.33,38400.0,11.2098,11.2297,11.2098,11.2297,38400.0
2009-08-17 12:20:00,11.33,11.35,11.33,11.35,35600.0,11.2297,11.2495,11.2297,11.2495,35600.0
2009-08-17 12:25:00,11.35,11.37,11.34,11.36,63600.0,11.2495,11.2693,11.2396,11.2594,63600.0
2009-08-17 12:30:00,11.36,11.37,11.36,11.36,17200.0,11.2594,11.2693,11.2594,11.2594,17200.0
2009-08-17 12:35:00,11.37,11.37,11.35,11.36,29600.0,11.2693,11.2693,11.2495,11.2594,29600.0
2009-08-17 12:40:00,11.36,11.36,11.35,11.35,11200.0,11.2594,11.2594,11.2495,11.2495,11200.0
2009-08-17 12:45:00,11.35,11.35,11.34,11.34,22000.0,11.2495,11.2495,11.2396,11.2396,22000.0
2009-08-17 12:50:00,11.34,11.35,11.34,11.35,12400.0,11.2396,11.2495,11.2396,11.2495,12400.0
2009-08-17 12:55:00,11.35,11.35,11.33,11.33,43600.0,11.2495,11.2495,11.2297,11.2297,43600.0
2009-08-17 13:00:00,11.33,11.33,11.3,11.3,139600.0,11.2297,11.2297,11.1999,11.1999,139600.0
2009-08-17 13:05:00,11.3,11.3,11.3,11.3,11600.0,11.1999,11.1999,11.1999,11.1999,11600.0
2009-08-17 13:10:00,11.3,11.3,11.29,11.3,15600.0,11.1999,11.1999,11.19,11.1999,15600.0
2009-08-17 13:15:00,11.3,11.31,11.29,11.3,34000.0,11.1999,11.2098,11.19,11.1999,34000.0
2009-08-17 13:20:00,11.31,11.31,11.29,11.3,59600.0,11.2098,11.2098,11.19,11.1999,59600.0
2009-08-17 13:25:00,11.3,11.31,11.3,11.3,19200.0,11.1999,11.2098,11.1999,11.1999,19200.0
2009-08-17 13:30:00,11.3,11.3,11.28,11.29,60800.0,11.1999,11.1999,11.1801,11.19,60800.0
2009-08-17 13:35:00,11.29,11.29,11.27,11.27,76000.0,11.19,11.19,11.1702,11.1702,76000.0
2009-08-17 13:40:00,11.27,11.28,11.26,11.28,46400.0,11.1702,11.1801,11.1603,11.1801,46400.0
2009-08-17 13:45:00,11.27,11.29,11.27,11.28,36400.0,11.1702,11.19,11.1702,11.1801,36400.0
2009-08-17 13:50:00,11.28,11.29,11.27,11.28,25600.0,11.1801,11.19,11.1702,11.1801,25600.0
2009-08-17 13:55:00,11.28,11.29,11.27,11.29,44400.0,11.1801,11.19,11.1702,11.19,44400.0
2009-08-17 14:00:00,11.29,11.29,11.27,11.28,50400.0,11.19,11.19,11.1702,11.1801,50400.0
2009-08-17 14:05:00,11.28,11.28,11.26,11.27,26000.0,11.1801,11.1801,11.1603,11.1702,26000.0
2009-08-17 14:10:00,11.27,11.27,11.27,11.27,31200.0,11.1702,11.1702,11.1702,11.1702,31200.0
2009-08-17 14:15:00,11.27,11.27,11.26,11.26,34000.0,11.1702,11.1702,11.1603,11.1603,34000.0
2009-08-17 14:20:00,11.26,11.26,11.22,11.22,113200.0,11.1603,11.1603,11.1206,11.1206,113200.0
2009-08-17 14:25:00,11.22,11.26,11.22,11.25,40000.0,11.1206,11.1603,11.1206,11.1504,40000.0
2009-08-17 14:30:00,11.25,11.27,11.25,11.27,43200.0,11.1504,11.1702,11.1504,11.1702,43200.0
2009-08-17 14:35:00,11.27,11.29,11.27,11.28,86000.0,11.1702,11.19,11.1702,11.1801,86000.0
2009-08-17 14:40:00,11.28,11.28,11.28,11.28,53600.0,11.1801,11.1801,11.1801,11.1801,53600.0
2009-08-17 14:45:00,11.28,11.28,11.24,11.25,39200.0,11.1801,11.1801,11.1405,11.1504,39200.0
2009-08-17 14:50:00,11.25,11.26,11.25,11.26,23200.0,11.1504,11.1603,11.1504,11.1603,23200.0
2009-08-17 14:55:00,11.26,11.27,11.25,11.26,50400.0,11.1603,11.1702,11.1504,11.1603,50400.0
2009-08-17 15:00:00,11.26,11.28,11.26,11.28,70000.0,11.1603,11.1801,11.1603,11.1801,70000.0
2009-08-17 15:05:00,11.27,11.28,11.27,11.27,59200.0,11.1702,11.1801,11.1702,11.1702,59200.0
2009-08-17 15:10:00,11.27,11.28,11.25,11.25,87600.0,11.1702,11.1801,11.1504,11.1504,87600.0
2009-08-17 15:15:00,11.26,11.27,11.25,11.26,74000.0,11.1603,11.1702,11.1504,11.1603,74000.0
2009-08-17 15:20:00,11.26,11.27,11.26,11.26,43200.0,11.1603,11.1702,11.1603,11.1603,43200.0
2009-08-17 15:25:00,11.25,11.25,11.23,11.25,104400.0,11.1504,11.1504,11.1306,11.1504,104400.0
2009-08-17 15:30:00,11.25,11.25,11.24,11.25,135600.0,11.1504,11.1504,11.1405,11.1504,135600.0
2009-08-17 15:35:00,11.25,11.26,11.23,11.25,108800.0,11.1504,11.1603,11.1306,11.1504,108800.0
2009-08-17 15:40:00,11.25,11.25,11.21,11.22,211600.0,11.1504,11.1504,11.1107,11.1206,211600.0
2009-08-17 15:45:00,11.22,11.23,11.22,11.22,211200.0,11.1206,11.1306,11.1206,11.1206,211200.0
2009-08-17 15:50:00,11.22,11.23,11.21,11.23,289600.0,11.1206,11.1306,11.1107,11.1306,289600.0
2009-08-17 15:55:00,11.22,11.26,11.22,11.23,502000.0,11.1206,11.1603,11.1206,11.1306,502000.0
2009-08-18 09:30:00,11.29,11.31,11.14,11.16,251200.0,11.19,11.2098,11.0413,11.0612,251200.0
2009-08-18 09:35:00,11.15,11.26,11.13,11.2,194800.0,11.0513,11.1603,11.0314,11.1008,194800.0
2009-08-18 09:40:00,11.21,11.21,11.12,11.18,87600.0,11.1107,11.1107,11.0215,11.081,87600.0
2009-08-18 09:45:00,11.17,11.18,11.13,11.15,50800.0,11.0711,11.081,11.0314,11.0513,50800.0
2009-08-18 09:50:00,11.15,11.18,11.14,11.18,65200.0,11.0513,11.081,11.0413,11.081,65200.0
2009-08-18 09:55:00,11.18,11.2,11.13,11.15,60800.0,11.081,11.1008,11.0314,11.0513,60800.0
2009-08-18 10:00:00,11.15,11.21,11.14,11.19,82400.0,11.0513,11.1107,11.0413,11.0909,82400.0
2009-08-18 10:05:00,11.2,11.23,11.17,11.19,85600.0,11.1008,11.1306,11.0711,11.0909,85600.0
2009-08-18 10:10:00,11.19,11.19,11.15,11.18,92800.0,11.0909,11.0909,11.0513,11.081,92800.0
2009-08-18 10:15:00,11.18,11.2,11.14,11.14,54400.0,11.081,11.1008,11.0413,11.0413,54400.0
2009-08-18 10:20:00,11.14,11.16,11.12,11.13,96800.0,11.0413,11.0612,11.0215,11.0314,96800.0
2009-08-18 10:25:00,11.13,11.14,11.08,11.09,117600.0,11.0314,11.0413,10.9819,10.9918,117600.0
2009-08-18 10:30:00,11.09,11.12,11.08,11.11,68400.0,10.9918,11.0215,10.9819,11.0116,68400.0
2009-08-18 10:35:00,11.11,11.14,11.09,11.13,103200.0,11.0116,11.0413,10.9918,11.0314,103200.0
2009-08-18 10:40:00,11.13,11.14,11.13,11.13,76400.0,11.0314,11.0413,11.0314,11.0314,76400.0
2009-08-18 10:45:00,11.13,11.13,11.09,11.1,122400.0,11.0314,11.0314,10.9918,11.0017,122400.0
2009-08-18 10:50:00,11.1,11.1,11.06,11.08,73200.0,11.0017,11.0017,10.9621,10.9819,73200.0
2009-08-18 10:55:00,11.08,11.1,11.03,11.03,164000.0,10.9819,11.0017,10.9323,10.9323,164000.0
2009-08-18 11:00:00,11.03,11.05,11.02,11.03,117200.0,10.9323,10.9521,10.9224,10.9323,117200.0
2009-08-18 11:05:00,11.03,11.03,10.98,11.0,240000.0,10.9323,10.9323,10.8828,10.9026,240000.0
2009-08-18 11:10:00,11.0,11.01,10.94,10.96,396000.0,10.9026,10.9125,10.8431,10.8629,396000.0
2009-08-18 11:15:00,10.96,10.97,10.95,10.96,90000.0,10.8629,10.8729,10.853,10.8629,90000.0
2009-08-18 11:20:00,10.96,11.0,10.96,10.99,114800.0,10.8629,10.9026,10.8629,10.8927,114800.0
2009-08-18 11:25:00,10.99,11.0,10.95,10.97,139600.0,10.8927,10.9026,10.853,10.8729,139600.0
2009-08-18 11:30:00,10.97,11.0,10.95,10.96,344400.0,10.8729,10.9026,10.853,10.8629,344400.0
2009-08-18 11:35:00,10.95,10.99,10.94,10.98,202800.0,10.853,10.8927,10.8431,10.8828,202800.0
2009-08-18 11:40:00,10.99,10.99,10.95,10.97,84000.0,10.8927,10.8927,10.853,10.8729,84000.0
2009-08-18 11:45:00,10.97,10.97,10.96,10.97,58000.0,10.8729,10.8729,10.8629,10.8729,58000.0
2009-08-18 11:50:00,10.97,10.98,10.96,10.98,209600.0,10.8729,10.8828,10.8629,10.8828,209600.0
2009-08-18 11:55:00,10.97,11.0,10.97,10.99,77600.0,10.8729,10.9026,10.8729,10.8927,77600.0
2009-08-18 12:00:00,10.99,11.02,10.99,11.01,127200.0,10.8927,10.9224,10.8927,10.9125,127200.0
2009-08-18 12:05:00,11.01,11.03,11.01,11.01,76000.0,10.9125,10.9323,10.9125,10.9125,76000.0
2009-08-18 12:10:00,11.01,11.04,11.01,11.03,110800.0,10.9125,10.9422,10.9125,10.9323,110800.0
2009-08-18 12:15:00,11.03,11.04,11.02,11.04,47200.0,10.9323,10.9422,10.9224,10.9422,47200.0
2009-08-18 12:20:00,11.04,11.06,11.04,11.06,69600.0,10.9422,10.9621,10.9422,10.9621,69600.0
2009-08-18 12:25:00,11.06,11.1,11.06,11.09,124800.0,10.9621,11.0017,10.9621,10.9918,124800.0
2009-08-18 12:30:00,11.09,11.1,11.06,11.06,59200.0,10.9918,11.0017,10.9621,10.9621,59200.0
2009-08-18 12:35:00,11.06,11.11,11.06,11.06,204000.0,10.9621,11.0116,10.9621,10.9621,204000.0
2009-08-18 12:40:00,11.06,11.1,11.05,11.1,110000.0,10.9621,11.0017,10.9521,11.0017,110000.0
2009-08-18 12:45:00,11.1,11.1,11.07,11.1,37600.0,11.0017,11.0017,10.972,11.0017,37600.0
2009-08-18 12:50:00,11.1,11.11,11.1,11.1,42000.0,11.0017,11.0116,11.0017,11.0017,42000.0
2009-08-18 12:55:00,11.11,11.11,11.1,11.1,42000.0,11.0116,11.0116,11.0017,11.0017,42000.0
2009-08-18 13:00:00,11.1,11.12,11.1,11.11,134800.0,11.0017,11.0215,11.0017,11.0116,134800.0
2009-08-18 13:05:00,11.11,11.13,11.1,11.13,93200.0,11.0116,11.0314,11.0017,11.0314,93200.0
2009-08-18 13:10:00,11.13,11.14,11.1,11.11,81200.0,11.0314,11.0413,11.0017,11.0116,81200.0
2009-08-18 13:15:00,11.11,11.11,11.1,11.1,34400.0,11.0116,11.0116,11.0017,11.0017,34400.0
2009-08-18 13:20:00,11.11,11.11,11.09,11.1,62000.0,11.0116,11.0116,10.9918,11.0017,62000.0
2009-08-18 13:25:00,11.1,11.11,11.09,11.1,50400.0,11.0017,11.0116,10.9918,11.0017,50400.0
2009-08-18 13:30:00,11.1,11.1,11.09,11.09,43600.0,11.0017,11.0017,10.9918,10.9918,43600.0
2009-08-18 13:35:00,11.09,11.11,11.08,11.08,72000.0,10.9918,11.0116,10.9819,10.9819,72000.0
2009-08-18 13:40:00,11.08,11.09,11.06,11.08,57600.0,10.9819,10.9918,10.9621,10.9819,57600.0
2009-08-18 13:45:00,11.08,11.09,11.08,11.09,37600.0,10.9819,10.9918,10.9819,10.9918,37600.0
2009-08-18 13:50:00,11.09,11.1,11.08,11.08,74000.0,10.9918,11.0017,10.9819,10.9819,74000.0
2009-08-18 13:55:00,11.08,11.12,11.07,11.1,190000.0,10.9819,11.0215,10.972,11.0017,190000.0
2009-08-18 14:00:00,11.1,11.11,11.1,11.1,80800.0,11.0017,11.0116,11.0017,11.0017,80800.0
2009-08-18 14:05:00,11.1,11.12,11.1,11.1,80800.0,11.0017,11.0215,11.0017,11.0017,80800.0
2009-08-18 14:10:00,11.1,11.11,11.07,11.08,173200.0,11.0017,11.0116,10.972,10.9819,173200.0
2009-08-18 14:15:00,11.08,11.11,11.08,11.09,157600.0,10.9819,11.0116,10.9819,10.9918,157600.0
2009-08-18 14:20:00,11.08,11.11,11.08,11.11,238400.0,10.9819,11.0116,10.9819,11.0116,238400.0
2009-08-18 14:25:00,11.11,11.13,11.1,11.12,81200.0,11.0116,11.0314,11.0017,11.0215,81200.0
2009-08-18 14:30:00,11.13,11.13,11.11,11.11,127200.0,11.0314,11.0314,11.0116,11.0116,127200.0
2009-08-18 14:35:00,11.11,11.13,11.1,11.12,243600.0,11.0116,11.0314,11.0017,11.0215,243600.0
2009-08-18 14:40:00,11.12,11.12,11.1,11.11,64800.0,11.0215,11.0215,11.0017,11.0116,64800.0
2009-08-18 14:45:00,11.11,11.13,11.1,11.12,54400.0,11.0116,11.0314,11.0017,11.0215,54400.0
2009-08-18 14:50:00,11.13,11.13,11.11,11.11,59200.0,11.0314,11.0314,11.0116,11.0116,59200.0
2009-08-18 14:55:00,11.11,11.11,11.09,11.1,125600.0,11.0116,11.0116,10.9918,11.0017,125600.0
2009-08-18 15:00:00,11.09,11.12,11.09,11.12,225200.0,10.9918,11.0215,10.9918,11.0215,225200.0
2009-08-18 15:05:00,11.12,11.12,11.1,11.12,100000.0,11.0215,11.0215,11.0017,11.0215,100000.0
2009-08-18 15:10:00,11.12,11.12,11.11,11.11,92800.0,11.0215,11.0215,11.0116,11.0116,92800.0
2009-08-18 15:15:00,11.11,11.12,11.1,11.1,145600.0,11.0116,11.0215,11.0017,11.0017,145600.0
2009-08-18 15:20:00,11.1,11.12,11.1,11.11,117200.0,11.0017,11.0215,11.0017,11.0116,117200.0
2009-08-18 15:25:00,11.11,11.11,11.09,11.09,134800.0,11.0116,11.0116,10.9918,10.9918,134800.0
2009-08-18 15:30:00,11.09,11.09,11.07,11.08,199200.0,10.9918,10.9918,10.972,10.9819,199200.0
2009-08-18 15:35:00,11.08,11.09,11.06,11.08,245600.0,10.9819,10.9918,10.9621,10.9819,245600.0
2009-08-18 15:40:00,11.08,11.08,11.06,11.07,149600.0,10.9819,10.9819,10.9621,10.972,149600.0
2009-08-18 15:45:00,11.08,11.08,11.06,11.07,242800.0,10.9819,10.9819,10.9621,10.972,242800.0
2009-08-18 15:50:00,11.07,11.08,11.04,11.05,424000.0,10.972,10.9819,10.9422,10.9521,424000.0
2009-08-18 15:55:00,11.04,11.07,11.04,11.06,328800.0,10.9422,10.972,10.9422,10.9621,328800.0
2009-08-19 09:30:00,10.94,11.0,10.94,10.99,129200.0,10.8431,10.9026,10.8431,10.8927,129200.0
2009-08-19 09:35:00,10.99,10.99,10.95,10.95,111600.0,10.8927,10.8927,10.853,10.853,111600.0
2009-08-19 09:40:00,10.96,11.0,10.96,11.0,58400.0,10.8629,10.9026,10.8629,10.9026,58400.0
2009-08-19 09:45:00,10.99,11.05,10.98,10.99,76400.0,10.8927,10.9521,10.8828,10.8927,76400.0
2009-08-19 09:50:00,10.99,11.02,10.97,10.98,56400.0,10.8927,10.9224,10.8729,10.8828,56400.0
2009-08-19 09:55:00,10.97,11.03,10.94,10.94,136000.0,10.8729,10.9323,10.8431,10.8431,136000.0
2009-08-19 10:00:00,10.95,11.0,10.95,11.0,80400.0,10.853,10.9026,10.853,10.9026,80400.0
2009-08-19 10:05:00,11.0,11.02,10.96,11.02,84800.0,10.9026,10.9224,10.8629,10.9224,84800.0
2009-08-19 10:10:00,11.01,11.04,10.98,10.99,96400.0,10.9125,10.9422,10.8828,10.8927,96400.0
2009-08-19 10:15:00,10.99,11.01,10.99,11.0,56800.0,10.8927,10.9125,10.8927,10.9026,56800.0
2009-08-19 10:20:00,11.0,11.02,10.99,11.01,62400.0,10.9026,10.9224,10.8927,10.9125,62400.0
2009-08-19 10:25:00,11.01,11.03,11.01,11.02,71600.0,10.9125,10.9323,10.9125,10.9224,71600.0
2009-08-19 10:30:00,11.03,11.06,11.01,11.02,168000.0,10.9323,10.9621,10.9125,10.9224,168000.0
2009-08-19 10:35:00,11.01,11.06,11.0,11.01,160400.0,10.9125,10.9621,10.9026,10.9125,160400.0
2009-08-19 10:40:00,11.01,11.04,11.01,11.02,144000.0,10.9125,10.9422,10.9125,10.9224,144000.0
2009-08-19 10:45:00,11.01,11.02,10.98,10.99,31600.0,10.9125,10.9224,10.8828,10.8927,31600.0
2009-08-19 10:50:00,10.99,11.0,10.97,10.98,72400.0,10.8927,10.9026,10.8729,10.8828,72400.0
2009-08-19 10:55:00,10.98,10.99,10.97,10.97,34800.0,10.8828,10.8927,10.8729,10.8729,34800.0
2009-08-19 11:00:00,10.97,10.99,10.95,10.96,52800.0,10.8729,10.8927,10.853,10.8629,52800.0
2009-08-19 11:05:00,10.96,10.97,10.95,10.95,35200.0,10.8629,10.8729,10.853,10.853,35200.0
2009-08-19 11:10:00,10.95,10.95,10.91,10.92,95200.0,10.853,10.853,10.8134,10.8233,95200.0
2009-08-19 11:15:00,10.92,10.93,10.9,10.9,103200.0,10.8233,10.8332,10.8035,10.8035,103200.0
2009-08-19 11:20:00,10.9,10.9,10.88,10.88,61600.0,10.8035,10.8035,10.7836,10.7836,61600.0
2009-08-19 11:25:00,10.88,10.91,10.85,10.88,184800.0,10.7836,10.8134,10.7539,10.7836,184800.0
2009-08-19 11:30:00,10.88,10.88,10.85,10.87,172400.0,10.7836,10.7836,10.7539,10.7737,172400.0
2009-08-19 11:35:00,10.87,10.87,10.86,10.87,96800.0,10.7737,10.7737,10.7638,10.7737,96800.0
2009-08-19 11:40:00,10.87,10.87,10.85,10.85,98800.0,10.7737,10.7737,10.7539,10.7539,98800.0
2009-08-19 11:45:00,10.85,10.86,10.85,10.85,72000.0,10.7539,10.7638,10.7539,10.7539,72000.0
2009-08-19 11:50:00,10.85,10.95,10.85,10.92,191200.0,10.7539,10.853,10.7539,10.8233,191200.0
2009-08-19 11:55:00,10.92,10.99,10.9,10.98,110800.0,10.8233,10.8927,10.8035,10.8828,110800.0
2009-08-19 12:00:00,10.98,11.01,10.97,11.01,90800.0,10.8828,10.9125,10.8729,10.9125,90800.0
2009-08-19 12:05:00,11.01,11.06,10.99,11.05,103200.0,10.9125,10.9621,10.8927,10.9521,103200.0
2009-08-19 12:10:00,11.04,11.07,11.02,11.04,69200.0,10.9422,10.972,10.9224,10.9422,69200.0
2009-08-19 12:15:00,11.04,11.09,11.02,11.06,197200.0,10.9422,10.9918,10.9224,10.9621,197200.0
2009-08-19 12:20:00,11.06,11.09,11.06,11.08,51200.0,10.9621,10.9918,10.9621,10.9819,51200.0
2009-08-19 12:25:00,11.08,11.09,11.07,11.08,138800.0,10.9819,10.9918,10.972,10.9819,138800.0
2009-08-19 12:30:00,11.07,11.08,11.04,11.06,253600.0,10.972,10.9819,10.9422,10.9621,253600.0
2009-08-19 12:35:00,11.06,11.13,11.06,11.1,105600.0,10.9621,11.0314,10.9621,11.0017,105600.0
2009-08-19 12:40:00,11.09,11.1,11.07,11.07,72800.0,10.9918,11.0017,10.972,10.972,72800.0
2009-08-19 12:45:00,11.07,11.11,11.06,11.11,36800.0,10.972,11.0116,10.9621,11.0116,36800.0
2009-08-19 12:50:00,11.11,11.15,11.11,11.15,28000.0,11.0116,11.0513,11.0116,11.0513,28000.0
2009-08-19 12:55:00,11.15,11.16,11.13,11.15,32000.0,11.0513,11.0612,11.0314,11.0513,32000.0
2009-08-19 13:00:00,11.15,11.16,11.13,11.13,97200.0,11.0513,11.0612,11.0314,11.0314,97200.0
2009-08-19 13:05:00,11.13,11.15,11.13,11.13,112400.0,11.0314,11.0513,11.0314,11.0314,112400.0
2009-08-19 13:10:00,11.13,11.15,11.13,11.13,25600.0,11.0314,11.0513,11.0314,11.0314,25600.0
2009-08-19 13:15:00,11.14,11.15,11.13,11.15,24000.0,11.0413,11.0513,11.0314,11.0513,24000.0
2009-08-19 13:20:00,11.14,11.15,11.13,11.14,36400.0,11.0413,11.0513,11.0314,11.0413,36400.0
2009-08-19 13:25:00,11.13,11.14,11.11,11.11,66800.0,11.0314,11.0413,11.0116,11.0116,66800.0
2009-08-19 13:30:00,11.11,11.11,11.1,11.11,38000.0,11.0116,11.0116,11.0017,11.0116,38000.0
2009-08-19 13:35:00,11.12,11.14,11.11,11.13,35600.0,11.0215,11.0413,11.0116,11.0314,35600.0
2009-08-19 13:40:00,11.13,11.13,11.12,11.13,33600.0,11.0314,11.0314,11.0215,11.0314,33600.0
2009-08-19 13:45:00,11.13,11.15,11.12,11.14,39600.0,11.0314,11.0513,11.0215,11.0413,39600.0
2009-08-19 13:50:00,11.15,11.15,11.12,11.14,29600.0,11.0513,11.0513,11.0215,11.0413,29600.0
2009-08-19 13:55:00,11.15,11.15,11.14,11.15,45200.0,11.0513,11.0513,11.0413,11.0513,45200.0
2009-08-19 14:00:00,11.15,11.16,11.14,11.15,57200.0,11.0513,11.0612,11.0413,11.0513,57200.0
2009-08-19 14:05:00,11.15,11.18,11.15,11.18,96400.0,11.0513,11.081,11.0513,11.081,96400.0
2009-08-19 14:10:00,11.18,11.19,11.17,11.18,54400.0,11.081,11.0909,11.0711,11.081,54400.0
2009-08-19 14:15:00,11.18,11.19,11.17,11.18,143200.0,11.081,11.0909,11.0711,11.081,143200.0
2009-08-19 14:20:00,11.18,11.19,11.18,11.19,75600.0,11.081,11.0909,11.081,11.0909,75600.0
2009-08-19 14:25:00,11.19,11.2,11.18,11.19,86000.0,11.0909,11.1008,11.081,11.0909,86000.0
2009-08-19 14:30:00,11.19,11.22,11.19,11.2,118000.0,11.0909,11.1206,11.0909,11.1008,118000.0
2009-08-19 14:35:00,11.2,11.24,11.2,11.23,265600.0,11.1008,11.1405,11.1008,11.1306,265600.0
2009-08-19 14:40:00,11.23,11.23,11.2,11.22,108400.0,11.1306,11.1306,11.1008,11.1206,108400.0
2009-08-19 14:45:00,11.2,11.22,11.2,11.2,38400.0,11.1008,11.1206,11.1008,11.1008,38400.0
2009-08-19 14:50:00,11.2,11.2,11.19,11.19,136800.0,11.1008,11.1008,11.0909,11.0909,136800.0
2009-08-19 14:55:00,11.19,11.19,11.19,11.19,126000.0,11.0909,11.0909,11.0909,11.0909,126000.0
2009-08-19 15:00:00,11.19,11.21,11.18,11.19,312000.0,11.0909,11.1107,11.081,11.0909,312000.0
2009-08-19 15:05:00,11.2,11.2,11.18,11.19,140400.0,11.1008,11.1008,11.081,11.0909,140400.0
2009-08-19 15:10:00,11.19,11.2,11.18,11.2,110800.0,11.0909,11.1008,11.081,11.1008,110800.0
2009-08-19 15:15:00,11.2,11.21,11.2,11.21,75600.0,11.1008,11.1107,11.1008,11.1107,75600.0
2009-08-19 15:20:00,11.21,11.22,11.19,11.22,76800.0,11.1107,11.1206,11.0909,11.1206,76800.0
2009-08-19 15:25:00,11.21,11.22,11.21,11.22,113600.0,11.1107,11.1206,11.1107,11.1206,113600.0
2009-08-19 15:30:00,11.22,11.22,11.2,11.21,118800.0,11.1206,11.1206,11.1008,11.1107,118800.0
2009-08-19 15:35:00,11.21,11.24,11.19,11.24,142400.0,11.1107,11.1405,11.0909,11.1405,142400.0
2009-08-19 15:40:00,11.24,11.26,11.23,11.26,233600.0,11.1405,11.1603,11.1306,11.1603,233600.0
2009-08-19 15:45:00,11.26,11.27,11.24,11.26,673200.0,11.1603,11.1702,11.1405,11.1603,673200.0
2009-08-19 15:50:00,11.26,11.28,11.26,11.27,307600.0,11.1603,11.1801,11.1603,11.1702,307600.0
2009-08-19 15:55:00,11.27,11.3,11.26,11.28,374000.0,11.1702,11.1999,11.1603,11.1801,374000.0
2009-08-20 09:30:00,11.31,11.33,11.29,11.32,122400.0,11.2098,11.2297,11.19,11.2198,122400.0
2009-08-20 09:35:00,11.33,11.46,11.32,11.46,162400.0,11.2297,11.3585,11.2198,11.3585,162400.0
2009-08-20 09:40:00,11.45,11.49,11.4,11.41,118400.0,11.3486,11.3882,11.299,11.309,118400.0
2009-08-20 09:45:00,11.42,11.45,11.31,11.43,55200.0,11.3189,11.3486,11.2098,11.3288,55200.0
2009-08-20 09:50:00,11.43,11.44,11.31,11.43,41200.0,11.3288,11.3387,11.2098,11.3288,41200.0
2009-08-20 09:55:00,11.43,11.5,11.42,11.5,101600.0,11.3288,11.3982,11.3189,11.3982,101600.0
2009-08-20 10:00:00,11.5,11.51,11.46,11.5,181200.0,11.3982,11.4081,11.3585,11.3982,181200.0
2009-08-20 10:05:00,11.5,11.5,11.46,11.47,80000.0,11.3982,11.3982,11.3585,11.3684,80000.0
2009-08-20 10:10:00,11.49,11.49,11.44,11.46,49200.0,11.3882,11.3882,11.3387,11.3585,49200.0
2009-08-20 10:15:00,11.45,11.49,11.42,11.48,145600.0,11.3486,11.3882,11.3189,11.3783,145600.0
2009-08-20 10:20:00,11.48,11.53,11.48,11.52,160000.0,11.3783,11.4279,11.3783,11.418,160000.0
2009-08-20 10:25:00,11.52,11.53,11.49,11.51,98800.0,11.418,11.4279,11.3882,11.4081,98800.0
2009-08-20 10:30:00,11.51,11.59,11.5,11.58,268800.0,11.4081,11.4874,11.3982,11.4775,268800.0
2009-08-20 10:35:00,11.58,11.62,11.56,11.58,190800.0,11.4775,11.5171,11.4576,11.4775,190800.0
2009-08-20 10:40:00,11.57,11.62,11.56,11.62,116400.0,11.4675,11.5171,11.4576,11.5171,116400.0
2009-08-20 10:45:00,11.62,11.66,11.62,11.63,204400.0,11.5171,11.5567,11.5171,11.527,204400.0
2009-08-20 10:50:00,11.63,11.63,11.58,11.6,160000.0,11.527,11.527,11.4775,11.4973,160000.0
2009-08-20 10:55:00,11.6,11.6,11.55,11.55,88800.0,11.4973,11.4973,11.4477,11.4477,88800.0
2009-08-20 11:00:00,11.55,11.56,11.53,11.54,168800.0,11.4477,11.4576,11.4279,11.4378,168800.0
2009-08-20 11:05:00,11.54,11.54,11.49,11.5,196400.0,11.4378,11.4378,11.3882,11.3982,196400.0
2009-08-20 11:10:00,11.5,11.51,11.44,11.45,126800.0,11.3982,11.4081,11.3387,11.3486,126800.0
2009-08-20 11:15:00,11.46,11.48,11.43,11.47,122000.0,11.3585,11.3783,11.3288,11.3684,122000.0
2009-08-20 11:20:00,11.47,11.5,11.46,11.5,67600.0,11.3684,11.3982,11.3585,11.3982,67600.0
2009-08-20 11:25:00,11.49,11.5,11.46,11.47,45200.0,11.3882,11.3982,11.3585,11.3684,45200.0
2009-08-20 11:30:00,11.47,11.49,11.46,11.47,54000.0,11.3684,11.3882,11.3585,11.3684,54000.0
2009-08-20 11:35:00,11.47,11.47,11.42,11.44,77200.0,11.3684,11.3684,11.3189,11.3387,77200.0
2009-08-20 11:40:00,11.44,11.45,11.43,11.43,56000.0,11.3387,11.3486,11.3288,11.3288,56000.0
2009-08-20 11:45:00,11.43,11.44,11.42,11.44,41600.0,11.3288,11.3387,11.3189,11.3387,41600.0
2009-08-20 11:50:00,11.44,11.45,11.43,11.45,36000.0,11.3387,11.3486,11.3288,11.3486,36000.0
2009-08-20 11:55:00,11.45,11.45,11.42,11.44,46000.0,11.3486,11.3486,11.3189,11.3387,46000.0
2009-08-20 12:00:00,11.44,11.47,11.43,11.46,78400.0,11.3387,11.3684,11.3288,11.3585,78400.0
2009-08-20 12:05:00,11.46,11.49,11.44,11.48,83600.0,11.3585,11.3882,11.3387,11.3783,83600.0
2009-08-20 12:10:00,11.48,11.49,11.46,11.48,70000.0,11.3783,11.3882,11.3585,11.3783,70000.0
2009-08-20 12:15:00,11.48,11.52,11.47,11.51,120000.0,11.3783,11.418,11.3684,11.4081,120000.0
2009-08-20 12:20:00,11.51,11.53,11.51,11.52,105200.0,11.4081,11.4279,11.4081,11.418,105200.0
2009-08-20 12:25:00,11.52,11.53,11.51,11.52,48000.0,11.418,11.4279,11.4081,11.418,48000.0
2009-08-20 12:30:00,11.52,11.54,11.52,11.54,101200.0,11.418,11.4378,11.418,11.4378,101200.0
2009-08-20 12:35:00,11.54,11.55,11.53,11.54,91200.0,11.4378,11.4477,11.4279,11.4378,91200.0
2009-08-20 12:40:00,11.54,11.55,11.54,11.54,236000.0,11.4378,11.4477,11.4378,11.4378,236000.0
2009-08-20 12:45:00,11.55,11.55,11.52,11.53,60000.0,11.4477,11.4477,11.418,11.4279,60000.0
2009-08-20 12:50:00,11.52,11.53,11.51,11.51,90000.0,11.418,11.4279,11.4081,11.4081,90000.0
2009-08-20 12:55:00,11.51,11.52,11.5,11.51,131200.0,11.4081,11.418,11.3982,11.4081,131200.0
2009-08-20 13:00:00,11.51,11.52,11.5,11.52,63200.0,11.4081,11.418,11.3982,11.418,63200.0
2009-08-20 13:05:00,11.52,11.52,11.51,11.51,136400.0,11.418,11.418,11.4081,11.4081,136400.0
2009-08-20 13:10:00,11.51,11.52,11.51,11.51,191200.0,11.4081,11.418,11.4081,11.4081,191200.0
2009-08-20 13:15:00,11.51,11.52,11.51,11.51,88000.0,11.4081,11.418,11.4081,11.4081,88000.0
2009-08-20 13:20:00,11.51,11.52,11.51,11.51,92800.0,11.4081,11.418,11.4081,11.4081,92800.0
2009-08-20 13:25:00,11.51,11.52,11.51,11.51,121200.0,11.4081,11.418,11.4081,11.4081,121200.0
2009-08-20 13:30:00,11.51,11.53,11.51,11.53,214800.0,11.4081,11.4279,11.4081,11.4279,214800.0
2009-08-20 13:35:00,11.53,11.53,11.52,11.52,112000.0,11.4279,11.4279,11.418,11.418,112000.0
2009-08-20 13:40:00,11.52,11.53,11.51,11.51,121600.0,11.418,11.4279,11.4081,11.4081,121600.0
2009-08-20 13:45:00,11.51,11.51,11.51,11.51,73200.0,11.4081,11.4081,11.4081,11.4081,73200.0
2009-08-20 13:50:00,11.51,11.56,11.51,11.55,375200.0,11.4081,11.4576,11.4081,11.4477,375200.0
2009-08-20 13:55:00,11.55,11.55,11.51,11.53,248800.0,11.4477,11.4477,11.4081,11.4279,248800.0
2009-08-20 14:00:00,11.53,11.54,11.51,11.52,195200.0,11.4279,11.4378,11.4081,11.418,195200.0
2009-08-20 14:05:00,11.52,11.54,11.52,11.54,86000.0,11.418,11.4378,11.418,11.4378,86000.0
2009-08-20 14:10:00,11.54,11.55,11.54,11.54,110400.0,11.4378,11.4477,11.4378,11.4378,110400.0
2009-08-20 14:15:00,11.54,11.55,11.54,11.55,85600.0,11.4378,11.4477,11.4378,11.4477,85600.0
2009-08-20 14:20:00,11.55,11.55,11.55,11.55,105200.0,11.4477,11.4477,11.4477,11.4477,105200.0
2009-08-20 14:25:00,11.55,11.55,11.54,11.55,192400.0,11.4477,11.4477,11.4378,11.4477,192400.0
2009-08-20 14:30:00,11.55,11.56,11.54,11.55,159600.0,11.4477,11.4576,11.4378,11.4477,159600.0
2009-08-20 14:35:00,11.55,11.56,11.54,11.56,220000.0,11.4477,11.4576,11.4378,11.4576,220000.0
2009-08-20 14:40:00,11.56,11.56,11.55,11.56,317200.0,11.4576,11.4576,11.4477,11.4576,317200.0
2009-08-20 14:45:00,11.56,11.6,11.56,11.6,172400.0,11.4576,11.4973,11.4576,11.4973,172400.0
2009-08-20 14:50:00,11.6,11.61,11.6,11.61,153200.0,11.4973,11.5072,11.4973,11.5072,153200.0
2009-08-20 14:55:00,11.61,11.62,11.6,11.62,169200.0,11.5072,11.5171,11.4973,11.5171,169200.0
2009-08-20 15:00:00,11.62,11.62,11.57,11.6,527600.0,11.5171,11.5171,11.4675,11.4973,527600.0
2009-08-20 15:05:00,11.6,11.6,11.58,11.59,194800.0,11.4973,11.4973,11.4775,11.4874,194800.0
2009-08-20 15:10:00,11.59,11.6,11.59,11.6,93200.0,11.4874,11.4973,11.4874,11.4973,93200.0
2009-08-20 15:15:00,11.6,11.61,11.6,11.61,109600.0,11.4973,11.5072,11.4973,11.5072,109600.0
2009-08-20 15:20:00,11.61,11.61,11.6,11.6,254000.0,11.5072,11.5072,11.4973,11.4973,254000.0
2009-08-20 15:25:00,11.6,11.6,11.56,11.58,309200.0,11.4973,11.4973,11.4576,11.4775,309200.0
2009-08-20 15:30:00,11.58,11.61,11.58,11.6,298800.0,11.4775,11.5072,11.4775,11.4973,298800.0
2009-08-20 15:35:00,11.6,11.61,11.59,11.59,181600.0,11.4973,11.5072,11.4874,11.4874,181600.0
2009-08-20 15:40:00,11.59,11.59,11.55,11.55,355200.0,11.4874,11.4874,11.4477,11.4477,355200.0
2009-08-20 15:45:00,11.54,11.56,11.53,11.54,477200.0,11.4378,11.4576,11.4279,11.4378,477200.0
2009-08-20 15:50:00,11.54,11.57,11.54,11.56,533600.0,11.4378,11.4675,11.4378,11.4576,533600.0
2009-08-20 15:55:00,11.56,11.56,11.5,11.54,987200.0,11.4576,11.4576,11.3982,11.4378,987200.0
2009-08-21 09:30:00,12.91,13.19,12.84,13.0,4171200.0,12.7957,13.0732,12.7263,12.8849,4171200.0
2009-08-21 09:35:00,13.0,13.07,12.96,13.04,1346000.0,12.8849,12.9543,12.8452,12.9245,1346000.0
2009-08-21 09:40:00,13.04,13.18,13.02,13.07,1505200.0,12.9245,13.0633,12.9047,12.9543,1505200.0
2009-08-21 09:45:00,13.07,13.11,12.99,12.99,1244800.0,12.9543,12.9939,12.875,12.875,1244800.0
2009-08-21 09:50:00,12.99,13.03,12.97,13.02,734000.0,12.875,12.9146,12.8551,12.9047,734000.0
2009-08-21 09:55:00,13.02,13.14,13.02,13.11,1005600.0,12.9047,13.0236,12.9047,12.9939,1005600.0
2009-08-21 10:00:00,13.12,13.27,13.11,13.26,1542400.0,13.0038,13.1525,12.9939,13.1426,1542400.0
2009-08-21 10:05:00,13.26,13.31,13.18,13.18,1293600.0,13.1426,13.1921,13.0633,13.0633,1293600.0
2009-08-21 10:10:00,13.18,13.24,13.15,13.18,1036000.0,13.0633,13.1227,13.0335,13.0633,1036000.0
2009-08-21 10:15:00,13.18,13.29,13.15,13.19,1089600.0,13.0633,13.1723,13.0335,13.0732,1089600.0
2009-08-21 10:20:00,13.2,13.24,13.19,13.22,585200.0,13.0831,13.1227,13.0732,13.1029,585200.0
2009-08-21 10:25:00,13.22,13.28,13.21,13.24,540800.0,13.1029,13.1624,13.093,13.1227,540800.0
2009-08-21 10:30:00,13.24,13.44,13.24,13.41,1138000.0,13.1227,13.321,13.1227,13.2912,1138000.0
2009-08-21 10:35:00,13.42,13.42,13.33,13.38,622000.0,13.3012,13.3012,13.212,13.2615,622000.0
2009-08-21 10:40:00,13.38,13.38,13.28,13.33,686400.0,13.2615,13.2615,13.1624,13.212,686400.0
2009-08-21 10:45:00,13.33,13.38,13.29,13.3,515600.0,13.212,13.2615,13.1723,13.1822,515600.0
2009-08-21 10:50:00,13.3,13.34,13.23,13.24,666000.0,13.1822,13.2219,13.1128,13.1227,666000.0
2009-08-21 10:55:00,13.24,13.29,13.24,13.26,466800.0,13.1227,13.1723,13.1227,13.1426,466800.0
2009-08-21 11:00:00,13.27,13.27,13.19,13.2,632800.0,13.1525,13.1525,13.0732,13.0831,632800.0
2009-08-21 11:05:00,13.19,13.3,13.19,13.28,335200.0,13.0732,13.1822,13.0732,13.1624,335200.0
2009-08-21 11:10:00,13.28,13.33,13.28,13.29,266800.0,13.1624,13.212,13.1624,13.1723,266800.0
2009-08-21 11:15:00,13.29,13.35,13.29,13.34,194000.0,13.1723,13.2318,13.1723,13.2219,194000.0
2009-08-21 11:20:00,13.34,13.36,13.31,13.36,276800.0,13.2219,13.2417,13.1921,13.2417,276800.0
2009-08-21 11:25:00,13.36,13.39,13.33,13.36,359200.0,13.2417,13.2714,13.212,13.2417,359200.0
2009-08-21 11:30:00,13.36,13.36,13.33,13.34,213600.0,13.2417,13.2417,13.212,13.2219,213600.0
2009-08-21 11:35:00,13.34,13.37,13.34,13.36,196000.0,13.2219,13.2516,13.2219,13.2417,196000.0
2009-08-21 11:40:00,13.36,13.39,13.36,13.38,214000.0,13.2417,13.2714,13.2417,13.2615,214000.0
2009-08-21 11:45:00,13.38,13.38,13.34,13.34,240800.0,13.2615,13.2615,13.2219,13.2219,240800.0
2009-08-21 11:50:00,13.34,13.35,13.32,13.34,211600.0,13.2219,13.2318,13.202,13.2219,211600.0
2009-08-21 11:55:00,13.34,13.35,13.32,13.34,146800.0,13.2219,13.2318,13.202,13.2219,146800.0
2009-08-21 12:00:00,13.34,13.36,13.33,13.36,153600.0,13.2219,13.2417,13.212,13.2417,153600.0
2009-08-21 12:05:00,13.35,13.38,13.35,13.37,186000.0,13.2318,13.2615,13.2318,13.2516,186000.0
2009-08-21 12:10:00,13.37,13.37,13.33,13.34,148800.0,13.2516,13.2516,13.212,13.2219,148800.0
2009-08-21 12:15:00,13.34,13.36,13.34,13.36,70400.0,13.2219,13.2417,13.2219,13.2417,70400.0
2009-08-21 12:20:00,13.36,13.37,13.35,13.35,135600.0,13.2417,13.2516,13.2318,13.2318,135600.0
2009-08-21 12:25:00,13.35,13.36,13.35,13.35,85200.0,13.2318,13.2417,13.2318,13.2318,85200.0
2009-08-21 12:30:00,13.35,13.36,13.35,13.36,65600.0,13.2318,13.2417,13.2318,13.2417,65600.0
2009-08-21 12:35:00,13.36,13.37,13.33,13.34,204000.0,13.2417,13.2516,13.212,13.2219,204000.0
2009-08-21 12:40:00,13.34,13.35,13.32,13.33,192000.0,13.2219,13.2318,13.202,13.212,192000.0
2009-08-21 12:45:00,13.33,13.34,13.32,13.33,134000.0,13.212,13.2219,13.202,13.212,134000.0
2009-08-21 12:50:00,13.33,13.33,13.29,13.32,284800.0,13.212,13.212,13.1723,13.202,284800.0
2009-08-21 12:55:00,13.32,13.33,13.3,13.32,149200.0,13.202,13.212,13.1822,13.202,149200.0
2009-08-21 13:00:00,13.32,13.33,13.31,13.33,134800.0,13.202,13.212,13.1921,13.212,134800.0
2009-08-21 13:05:00,13.33,13.33,13.31,13.32,148400.0,13.212,13.212,13.1921,13.202,148400.0
2009-08-21 13:10:00,13.32,13.32,13.29,13.3,156400.0,13.202,13.202,13.1723,13.1822,156400.0
2009-08-21 13:15:00,13.3,13.31,13.28,13.28,166800.0,13.1822,13.1921,13.1624,13.1624,166800.0
2009-08-21 13:20:00,13.28,13.31,13.28,13.3,120000.0,13.1624,13.1921,13.1624,13.1822,120000.0
2009-08-21 13:25:00,13.3,13.32,13.29,13.32,84800.0,13.1822,13.202,13.1723,13.202,84800.0
2009-08-21 13:30:00,13.31,13.31,13.29,13.29,110000.0,13.1921,13.1921,13.1723,13.1723,110000.0
2009-08-21 13:35:00,13.3,13.31,13.29,13.31,152000.0,13.1822,13.1921,13.1723,13.1921,152000.0
2009-08-21 13:40:00,13.31,13.31,13.27,13.28,256400.0,13.1921,13.1921,13.1525,13.1624,256400.0
2009-08-21 13:45:00,13.27,13.27,13.22,13.26,270000.0,13.1525,13.1525,13.1029,13.1426,270000.0
2009-08-21 13:50:00,13.26,13.29,13.26,13.28,160400.0,13.1426,13.1723,13.1426,13.1624,160400.0
2009-08-21 13:55:00,13.28,13.28,13.25,13.26,128400.0,13.1624,13.1624,13.1327,13.1426,128400.0
2009-08-21 14:00:00,13.26,13.27,13.25,13.26,204800.0,13.1426,13.1525,13.1327,13.1426,204800.0
2009-08-21 14:05:00,13.26,13.28,13.26,13.27,138800.0,13.1426,13.1624,13.1426,13.1525,138800.0
2009-08-21 14:10:00,13.28,13.29,13.27,13.29,133600.0,13.1624,13.1723,13.1525,13.1723,133600.0
2009-08-21 14:15:00,13.29,13.32,13.29,13.31,269200.0,13.1723,13.202,13.1723,13.1921,269200.0
2009-08-21 14:20:00,13.31,13.34,13.3,13.33,233600.0,13.1921,13.2219,13.1822,13.212,233600.0
2009-08-21 14:25:00,13.32,13.34,13.32,13.33,256400.0,13.202,13.2219,13.202,13.212,256400.0
2009-08-21 14:30:00,13.33,13.35,13.31,13.32,280800.0,13.212,13.2318,13.1921,13.202,280800.0
2009-08-21 14:35:00,13.31,13.35,13.31,13.34,196400.0,13.1921,13.2318,13.1921,13.2219,196400.0
2009-08-21 14:40:00,13.34,13.35,13.34,13.35,171200.0,13.2219,13.2318,13.2219,13.2318,171200.0
2009-08-21 14:45:00,13.35,13.38,13.34,13.35,228400.0,13.2318,13.2615,13.2219,13.2318,228400.0
2009-08-21 14:50:00,13.35,13.37,13.34,13.36,187200.0,13.2318,13.2516,13.2219,13.2417,187200.0
2009-08-21 14:55:00,13.36,13.41,13.36,13.39,477600.0,13.2417,13.2912,13.2417,13.2714,477600.0
2009-08-21 15:00:00,13.4,13.4,13.38,13.38,264800.0,13.2813,13.2813,13.2615,13.2615,264800.0
2009-08-21 15:05:00,13.38,13.38,13.37,13.38,283600.0,13.2615,13.2615,13.2516,13.2615,283600.0
2009-08-21 15:10:00,13.38,13.39,13.38,13.39,210000.0,13.2615,13.2714,13.2615,13.2714,210000.0
2009-08-21 15:15:00,13.4,13.43,13.4,13.43,368400.0,13.2813,13.3111,13.2813,13.3111,368400.0
2009-08-21 15:20:00,13.43,13.45,13.4,13.43,380800.0,13.3111,13.3309,13.2813,13.3111,380800.0
2009-08-21 15:25:00,13.43,13.44,13.4,13.44,473600.0,13.3111,13.321,13.2813,13.321,473600.0
2009-08-21 15:30:00,13.44,13.47,13.42,13.47,455600.0,13.321,13.3507,13.3012,13.3507,455600.0
2009-08-21 15:35:00,13.47,13.49,13.44,13.46,435600.0,13.3507,13.3705,13.321,13.3408,435600.0
2009-08-21 15:40:00,13.46,13.46,13.41,13.43,550000.0,13.3408,13.3408,13.2912,13.3111,550000.0
2009-08-21 15:45:00,13.42,13.43,13.42,13.42,456000.0,13.3012,13.3111,13.3012,13.3012,456000.0
2009-08-21 15:50:00,13.42,13.43,13.4,13.43,636800.0,13.3012,13.3111,13.2813,13.3111,636800.0
2009-08-21 15:55:00,13.43,13.44,13.42,13.43,826400.0,13.3111,13.321,13.3012,13.3111,826400.0
2009-08-24 09:30:00,13.53,13.68,13.5,13.66,567600.0,13.4102,13.5589,13.3804,13.539,567600.0
2009-08-24 09:35:00,13.66,13.73,13.65,13.72,537200.0,13.539,13.6084,13.5291,13.5985,537200.0
2009-08-24 09:40:00,13.72,13.75,13.58,13.58,608400.0,13.5985,13.6282,13.4597,13.4597,608400.0
2009-08-24 09:45:00,13.58,13.63,13.53,13.55,636000.0,13.4597,13.5093,13.4102,13.43,636000.0
2009-08-24 09:50:00,13.55,13.56,13.41,13.45,652400.0,13.43,13.4399,13.2912,13.3309,652400.0
2009-08-24 09:55:00,13.45,13.54,13.38,13.53,520800.0,13.3309,13.4201,13.2615,13.4102,520800.0
2009-08-24 10:00:00,13.53,13.57,13.5,13.52,312800.0,13.4102,13.4498,13.3804,13.4003,312800.0
2009-08-24 10:05:00,13.52,13.56,13.48,13.5,248800.0,13.4003,13.4399,13.3606,13.3804,248800.0
2009-08-24 10:10:00,13.5,13.52,13.45,13.46,264800.0,13.3804,13.4003,13.3309,13.3408,264800.0
2009-08-24 10:15:00,13.45,13.48,13.4,13.41,375200.0,13.3309,13.3606,13.2813,13.2912,375200.0
2009-08-24 10:20:00,13.41,13.41,13.34,13.36,576000.0,13.2912,13.2912,13.2219,13.2417,576000.0
2009-08-24 10:25:00,13.36,13.39,13.31,13.37,610800.0,13.2417,13.2714,13.1921,13.2516,610800.0
2009-08-24 10:30:00,13.37,13.45,13.37,13.4,178000.0,13.2516,13.3309,13.2516,13.2813,178000.0
2009-08-24 10:35:00,13.4,13.41,13.38,13.4,119200.0,13.2813,13.2912,13.2615,13.2813,119200.0
2009-08-24 10:40:00,13.4,13.42,13.39,13.4,74400.0,13.2813,13.3012,13.2714,13.2813,74400.0
2009-08-24 10:45:00,13.41,13.42,13.4,13.41,46800.0,13.2912,13.3012,13.2813,13.2912,46800.0
2009-08-24 10:50:00,13.41,13.43,13.41,13.41,106400.0,13.2912,13.3111,13.2912,13.2912,106400.0
2009-08-24 10:55:00,13.42,13.43,13.39,13.42,161200.0,13.3012,13.3111,13.2714,13.3012,161200.0
2009-08-24 11:00:00,13.42,13.42,13.38,13.38,47200.0,13.3012,13.3012,13.2615,13.2615,47200.0
2009-08-24 11:05:00,13.38,13.4,13.38,13.4,56400.0,13.2615,13.2813,13.2615,13.2813,56400.0
2009-08-24 11:10:00,13.4,13.41,13.39,13.4,160000.0,13.2813,13.2912,13.2714,13.2813,160000.0
2009-08-24 11:15:00,13.4,13.41,13.38,13.38,84800.0,13.2813,13.2912,13.2615,13.2615,84800.0
2009-08-24 11:20:00,13.39,13.4,13.38,13.38,128800.0,13.2714,13.2813,13.2615,13.2615,128800.0
2009-08-24 11:25:00,13.38,13.39,13.36,13.37,116400.0,13.2615,13.2714,13.2417,13.2516,116400.0
2009-08-24 11:30:00,13.37,13.37,13.34,13.35,121200.0,13.2516,13.2516,13.2219,13.2318,121200.0
2009-08-24 11:35:00,13.35,13.36,13.32,13.32,91200.0,13.2318,13.2417,13.202,13.202,91200.0
2009-08-24 11:40:00,13.33,13.34,13.3,13.3,162800.0,13.212,13.2219,13.1822,13.1822,162800.0
2009-08-24 11:45:00,13.3,13.33,13.29,13.32,115200.0,13.1822,13.212,13.1723,13.202,115200.0
2009-08-24 11:50:00,13.32,13.33,13.3,13.31,119600.0,13.202,13.212,13.1822,13.1921,119600.0
2009-08-24 11:55:00,13.31,13.32,13.26,13.26,189600.0,13.1921,13.202,13.1426,13.1426,189600.0
2009-08-24 12:00:00,13.26,13.26,13.2,13.23,378800.0,13.1426,13.1426,13.0831,13.1128,378800.0
2009-08-24 12:05:00,13.22,13.23,13.2,13.21,221200.0,13.1029,13.1128,13.0831,13.093,221200.0
2009-08-24 12:10:00,13.21,13.22,13.18,13.18,138000.0,13.093,13.1029,13.0633,13.0633,138000.0
2009-08-24 12:15:00,13.18,13.2,13.16,13.19,213600.0,13.0633,13.0831,13.0435,13.0732,213600.0
2009-08-24 12:20:00,13.18,13.19,13.16,13.17,70000.0,13.0633,13.0732,13.0435,13.0534,70000.0
2009-08-24 12:25:00,13.17,13.19,13.12,13.13,341600.0,13.0534,13.0732,13.0038,13.0137,341600.0
2009-08-24 12:30:00,13.13,13.18,13.13,13.13,141600.0,13.0137,13.0633,13.0137,13.0137,141600.0
2009-08-24 12:35:00,13.13,13.17,13.06,13.17,473600.0,13.0137,13.0534,12.9443,13.0534,473600.0
2009-08-24 12:40:00,13.17,13.22,13.16,13.17,472400.0,13.0534,13.1029,13.0435,13.0534,472400.0
2009-08-24 12:45:00,13.17,13.17,13.13,13.14,113600.0,13.0534,13.0534,13.0137,13.0236,113600.0
2009-08-24 12:50:00,13.14,13.15,13.12,13.13,134400.0,13.0236,13.0335,13.0038,13.0137,134400.0
2009-08-24 12:55:00,13.13,13.14,13.11,13.11,107200.0,13.0137,13.0236,12.9939,12.9939,107200.0
2009-08-24 13:00:00,13.12,13.13,13.1,13.11,177600.0,13.0038,13.0137,12.984,12.9939,177600.0
2009-08-24 13:05:00,13.11,13.12,13.06,13.08,121600.0,12.9939,13.0038,12.9443,12.9642,121600.0
2009-08-24 13:10:00,13.06,13.1,13.06,13.08,147200.0,12.9443,12.984,12.9443,12.9642,147200.0
2009-08-24 13:15:00,13.08,13.09,13.05,13.09,143600.0,12.9642,12.9741,12.9344,12.9741,143600.0
2009-08-24 13:20:00,13.09,13.1,13.06,13.06,147600.0,12.9741,12.984,12.9443,12.9443,147600.0
2009-08-24 13:25:00,13.06,13.1,13.05,13.09,90800.0,12.9443,12.984,12.9344,12.9741,90800.0
2009-08-24 13:30:00,13.09,13.11,13.09,13.1,110400.0,12.9741,12.9939,12.9741,12.984,110400.0
2009-08-24 13:35:00,13.1,13.16,13.08,13.16,286800.0,12.984,13.0435,12.9642,13.0435,286800.0
2009-08-24 13:40:00,13.16,13.2,13.14,13.18,214800.0,13.0435,13.0831,13.0236,13.0633,214800.0
2009-08-24 13:45:00,13.18,13.19,13.16,13.19,93600.0,13.0633,13.0732,13.0435,13.0732,93600.0
2009-08-24 13:50:00,13.19,13.21,13.18,13.18,98000.0,13.0732,13.093,13.0633,13.0633,98000.0
2009-08-24 13:55:00,13.18,13.19,13.17,13.18,95200.0,13.0633,13.0732,13.0534,13.0633,95200.0
2009-08-24 14:00:00,13.18,13.19,13.17,13.18,90800.0,13.0633,13.0732,13.0534,13.0633,90800.0
2009-08-24 14:05:00,13.18,13.21,13.17,13.18,84000.0,13.0633,13.093,13.0534,13.0633,84000.0
2009-08-24 14:10:00,13.18,13.19,13.17,13.17,162000.0,13.0633,13.0732,13.0534,13.0534,162000.0
2009-08-24 14:15:00,13.17,13.18,13.16,13.17,88000.0,13.0534,13.0633,13.0435,13.0534,88000.0
2009-08-24 14:20:00,13.17,13.18,13.16,13.17,61600.0,13.0534,13.0633,13.0435,13.0534,61600.0
2009-08-24 14:25:00,13.17,13.18,13.16,13.18,116400.0,13.0534,13.0633,13.0435,13.0633,116400.0
2009-08-24 14:30:00,13.18,13.18,13.15,13.15,112000.0,13.0633,13.0633,13.0335,13.0335,112000.0
2009-08-24 14:35:00,13.15,13.16,13.13,13.15,118000.0,13.0335,13.0435,13.0137,13.0335,118000.0
2009-08-24 14:40:00,13.14,13.15,13.13,13.14,45600.0,13.0236,13.0335,13.0137,13.0236,45600.0
2009-08-24 14:45:00,13.14,13.14,13.13,13.13,78400.0,13.0236,13.0236,13.0137,13.0137,78400.0
2009-08-24 14:50:00,13.13,13.15,13.13,13.15,126000.0,13.0137,13.0335,13.0137,13.0335,126000.0
2009-08-24 14:55:00,13.15,13.18,13.15,13.18,116800.0,13.0335,13.0633,13.0335,13.0633,116800.0
2009-08-24 15:00:00,13.17,13.17,13.15,13.17,191600.0,13.0534,13.0534,13.0335,13.0534,191600.0
2009-08-24 15:05:00,13.17,13.17,13.14,13.15,216000.0,13.0534,13.0534,13.0236,13.0335,216000.0
2009-08-24 15:10:00,13.14,13.15,13.11,13.15,183200.0,13.0236,13.0335,12.9939,13.0335,183200.0
2009-08-24 15:15:00,13.15,13.16,13.14,13.16,196000.0,13.0335,13.0435,13.0236,13.0435,196000.0
2009-08-24 15:20:00,13.16,13.17,13.15,13.16,176800.0,13.0435,13.0534,13.0335,13.0435,176800.0
2009-08-24 15:25:00,13.16,13.19,13.15,13.17,219200.0,13.0435,13.0732,13.0335,13.0534,219200.0
2009-08-24 15:30:00,13.17,13.2,13.15,13.19,235600.0,13.0534,13.0831,13.0335,13.0732,235600.0
2009-08-24 15:35:00,13.19,13.19,13.15,13.17,235200.0,13.0732,13.0732,13.0335,13.0534,235200.0
2009-08-24 15:40:00,13.17,13.18,13.14,13.15,286400.0,13.0534,13.0633,13.0236,13.0335,286400.0
2009-08-24 15:45:00,13.15,13.16,13.14,13.15,274000.0,13.0335,13.0435,13.0236,13.0335,274000.0
2009-08-24 15:50:00,13.15,13.18,13.14,13.17,488800.0,13.0335,13.0633,13.0236,13.0534,488800.0
2009-08-24 15:55:00,13.18,13.2,13.17,13.19,736000.0,13.0633,13.0831,13.0534,13.0732,736000.0
2009-08-25 09:30:00,12.85,13.11,12.85,13.06,780400.0,12.7362,12.9939,12.7362,12.9443,780400.0
2009-08-25 09:35:00,13.06,13.07,13.0,13.02,470400.0,12.9443,12.9543,12.8849,12.9047,470400.0
2009-08-25 09:40:00,13.01,13.03,12.91,12.95,871600.0,12.8948,12.9146,12.7957,12.8353,871600.0
2009-08-25 09:45:00,12.94,13.1,12.92,13.09,1141200.0,12.8254,12.984,12.8056,12.9741,1141200.0
2009-08-25 09:50:00,13.08,13.1,13.06,13.09,232000.0,12.9642,12.984,12.9443,12.9741,232000.0
2009-08-25 09:55:00,13.09,13.18,13.09,13.11,348000.0,12.9741,13.0633,12.9741,12.9939,348000.0
2009-08-25 10:00:00,13.11,13.25,13.11,13.12,396000.0,12.9939,13.1327,12.9939,13.0038,396000.0
2009-08-25 10:05:00,13.12,13.17,13.11,13.17,109200.0,13.0038,13.0534,12.9939,13.0534,109200.0
2009-08-25 10:10:00,13.17,13.19,13.15,13.18,267600.0,13.0534,13.0732,13.0335,13.0633,267600.0
2009-08-25 10:15:00,13.18,13.22,13.07,13.07,369200.0,13.0633,13.1029,12.9543,12.9543,369200.0
2009-08-25 10:20:00,13.07,13.13,13.07,13.1,149600.0,12.9543,13.0137,12.9543,12.984,149600.0
2009-08-25 10:25:00,13.1,13.13,13.09,13.13,201600.0,12.984,13.0137,12.9741,13.0137,201600.0
2009-08-25 10:30:00,13.12,13.15,13.12,13.14,117600.0,13.0038,13.0335,13.0038,13.0236,117600.0
2009-08-25 10:35:00,13.14,13.18,13.13,13.17,210800.0,13.0236,13.0633,13.0137,13.0534,210800.0
2009-08-25 10:40:00,13.17,13.22,13.17,13.19,185600.0,13.0534,13.1029,13.0534,13.0732,185600.0
2009-08-25 10:45:00,13.19,13.19,13.14,13.15,98400.0,13.0732,13.0732,13.0236,13.0335,98400.0
2009-08-25 10:50:00,13.15,13.18,13.13,13.13,63200.0,13.0335,13.0633,13.0137,13.0137,63200.0
2009-08-25 10:55:00,13.13,13.15,13.11,13.13,175200.0,13.0137,13.0335,12.9939,13.0137,175200.0
2009-08-25 11:00:00,13.14,13.14,13.11,13.11,101200.0,13.0236,13.0236,12.9939,12.9939,101200.0
2009-08-25 11:05:00,13.11,13.13,13.1,13.11,125600.0,12.9939,13.0137,12.984,12.9939,125600.0
2009-08-25 11:10:00,13.11,13.13,13.1,13.12,69200.0,12.9939,13.0137,12.984,13.0038,69200.0
2009-08-25 11:15:00,13.12,13.13,13.1,13.12,87600.0,13.0038,13.0137,12.984,13.0038,87600.0
2009-08-25 11:20:00,13.11,13.12,13.07,13.07,123600.0,12.9939,13.0038,12.9543,12.9543,123600.0
2009-08-25 11:25:00,13.07,13.1,13.06,13.09,60000.0,12.9543,12.984,12.9443,12.9741,60000.0
2009-08-25 11:30:00,13.09,13.1,13.08,13.09,37600.0,12.9741,12.984,12.9642,12.9741,37600.0
2009-08-25 11:35:00,13.09,13.11,13.09,13.1,43600.0,12.9741,12.9939,12.9741,12.984,43600.0
2009-08-25 11:40:00,13.1,13.12,13.1,13.11,64000.0,12.984,13.0038,12.984,12.9939,64000.0
2009-08-25 11:45:00,13.11,13.11,13.06,13.07,56000.0,12.9939,12.9939,12.9443,12.9543,56000.0
2009-08-25 11:50:00,13.07,13.08,13.05,13.05,119200.0,12.9543,12.9642,12.9344,12.9344,119200.0
2009-08-25 11:55:00,13.05,13.06,13.03,13.04,99600.0,12.9344,12.9443,12.9146,12.9245,99600.0
2009-08-25 12:00:00,13.04,13.05,13.04,13.05,99200.0,12.9245,12.9344,12.9245,12.9344,99200.0
2009-08-25 12:05:00,13.05,13.05,13.02,13.05,102000.0,12.9344,12.9344,12.9047,12.9344,102000.0
2009-08-25 12:10:00,13.05,13.06,13.03,13.05,90400.0,12.9344,12.9443,12.9146,12.9344,90400.0
2009-08-25 12:15:00,13.05,13.06,13.05,13.05,50400.0,12.9344,12.9443,12.9344,12.9344,50400.0
2009-08-25 12:20:00,13.05,13.06,13.04,13.05,123200.0,12.9344,12.9443,12.9245,12.9344,123200.0
2009-08-25 12:25:00,13.06,13.07,13.05,13.07,146800.0,12.9443,12.9543,12.9344,12.9543,146800.0
2009-08-25 12:30:00,13.07,13.11,13.07,13.09,157600.0,12.9543,12.9939,12.9543,12.9741,157600.0
2009-08-25 12:35:00,13.09,13.12,13.09,13.11,106000.0,12.9741,13.0038,12.9741,12.9939,106000.0
2009-08-25 12:40:00,13.11,13.11,13.09,13.1,31600.0,12.9939,12.9939,12.9741,12.984,31600.0
2009-08-25 12:45:00,13.1,13.11,13.09,13.11,72400.0,12.984,12.9939,12.9741,12.9939,72400.0
2009-08-25 12:50:00,13.1,13.11,13.09,13.09,86800.0,12.984,12.9939,12.9741,12.9741,86800.0
2009-08-25 12:55:00,13.08,13.08,13.06,13.06,44400.0,12.9642,12.9642,12.9443,12.9443,44400.0
2009-08-25 13:00:00,13.06,13.08,13.06,13.08,48800.0,12.9443,12.9642,12.9443,12.9642,48800.0
2009-08-25 13:05:00,13.07,13.09,13.07,13.07,79600.0,12.9543,12.9741,12.9543,12.9543,79600.0
2009-08-25 13:10:00,13.07,13.08,13.06,13.06,27600.0,12.9543,12.9642,12.9443,12.9443,27600.0
2009-08-25 13:15:00,13.06,13.06,13.04,13.04,36000.0,12.9443,12.9443,12.9245,12.9245,36000.0
2009-08-25 13:20:00,13.05,13.06,13.02,13.05,119200.0,12.9344,12.9443,12.9047,12.9344,119200.0
2009-08-25 13:25:00,13.04,13.04,13.02,13.04,40800.0,12.9245,12.9245,12.9047,12.9245,40800.0
2009-08-25 13:30:00,13.04,13.04,13.02,13.03,52000.0,12.9245,12.9245,12.9047,12.9146,52000.0
2009-08-25 13:35:00,13.03,13.07,13.03,13.06,60000.0,12.9146,12.9543,12.9146,12.9443,60000.0
2009-08-25 13:40:00,13.06,13.06,13.05,13.05,18800.0,12.9443,12.9443,12.9344,12.9344,18800.0
2009-08-25 13:45:00,13.05,13.05,13.04,13.04,30800.0,12.9344,12.9344,12.9245,12.9245,30800.0
2009-08-25 13:50:00,13.04,13.04,13.03,13.03,21200.0,12.9245,12.9245,12.9146,12.9146,21200.0
2009-08-25 13:55:00,13.02,13.03,13.0,13.0,134800.0,12.9047,12.9146,12.8849,12.8849,134800.0
2009-08-25 14:00:00,13.01,13.02,12.99,13.02,79600.0,12.8948,12.9047,12.875,12.9047,79600.0
2009-08-25 14:05:00,13.02,13.04,13.02,13.04,85200.0,12.9047,12.9245,12.9047,12.9245,85200.0
2009-08-25 14:10:00,13.04,13.05,13.03,13.05,44400.0,12.9245,12.9344,12.9146,12.9344,44400.0
2009-08-25 14:15:00,13.05,13.08,13.05,13.06,49600.0,12.9344,12.9642,12.9344,12.9443,49600.0
2009-08-25 14:20:00,13.06,13.1,13.06,13.08,123200.0,12.9443,12.984,12.9443,12.9642,123200.0
2009-08-25 14:25:00,13.08,13.1,13.06,13.09,133600.0,12.9642,12.984,12.9443,12.9741,133600.0
2009-08-25 14:30:00,13.09,13.1,13.09,13.09,69200.0,12.9741,12.984,12.9741,12.9741,69200.0
2009-08-25 14:35:00,13.09,13.1,13.04,13.06,70000.0,12.9741,12.984,12.9245,12.9443,70000.0
2009-08-25 14:40:00,13.06,13.09,13.04,13.07,103600.0,12.9443,12.9741,12.9245,12.9543,103600.0
2009-08-25 14:45:00,13.07,13.09,13.06,13.09,69600.0,12.9543,12.9741,12.9443,12.9741,69600.0
2009-08-25 14:50:00,13.08,13.1,13.08,13.08,80800.0,12.9642,12.984,12.9642,12.9642,80800.0
2009-08-25 14:55:00,13.08,13.1,13.08,13.1,82800.0,12.9642,12.984,12.9642,12.984,82800.0
2009-08-25 15:00:00,13.1,13.12,13.08,13.11,90400.0,12.984,13.0038,12.9642,12.9939,90400.0
2009-08-25 15:05:00,13.11,13.13,13.09,13.09,112000.0,12.9939,13.0137,12.9741,12.9741,112000.0
2009-08-25 15:10:00,13.1,13.12,13.1,13.11,33200.0,12.984,13.0038,12.984,12.9939,33200.0
2009-08-25 15:15:00,13.11,13.11,13.09,13.1,100000.0,12.9939,12.9939,12.9741,12.984,100000.0
2009-08-25 15:20:00,13.1,13.14,13.1,13.13,100400.0,12.984,13.0236,12.984,13.0137,100400.0
2009-08-25 15:25:00,13.13,13.15,13.11,13.11,110000.0,13.0137,13.0335,12.9939,12.9939,110000.0
2009-08-25 15:30:00,13.11,13.11,13.08,13.1,142000.0,12.9939,12.9939,12.9642,12.984,142000.0
2009-08-25 15:35:00,13.1,13.11,13.09,13.09,122000.0,12.984,12.9939,12.9741,12.9741,122000.0
2009-08-25 15:40:00,13.1,13.1,13.07,13.08,170800.0,12.984,12.984,12.9543,12.9642,170800.0
2009-08-25 15:45:00,13.08,13.08,13.06,13.08,182800.0,12.9642,12.9642,12.9443,12.9642,182800.0
2009-08-25 15:50:00,13.08,13.11,13.08,13.09,261200.0,12.9642,12.9939,12.9642,12.9741,261200.0
2009-08-25 15:55:00,13.09,13.11,13.08,13.09,211600.0,12.9741,12.9939,12.9642,12.9741,211600.0
2009-08-26 09:30:00,13.09,13.12,13.01,13.02,120400.0,12.9741,13.0038,12.8948,12.9047,120400.0
2009-08-26 09:35:00,13.02,13.06,12.97,13.03,104800.0,12.9047,12.9443,12.8551,12.9146,104800.0
2009-08-26 09:40:00,13.04,13.06,13.0,13.03,78400.0,12.9245,12.9443,12.8849,12.9146,78400.0
2009-08-26 09:45:00,13.02,13.05,13.0,13.04,242000.0,12.9047,12.9344,12.8849,12.9245,242000.0
2009-08-26 09:50:00,13.04,13.11,13.03,13.11,183200.0,12.9245,12.9939,12.9146,12.9939,183200.0
2009-08-26 09:55:00,13.11,13.15,13.1,13.14,129200.0,12.9939,13.0335,12.984,13.0236,129200.0
2009-08-26 10:00:00,13.15,13.16,13.1,13.13,181200.0,13.0335,13.0435,12.984,13.0137,181200.0
2009-08-26 10:05:00,13.13,13.19,13.11,13.13,188400.0,13.0137,13.0732,12.9939,13.0137,188400.0
2009-08-26 10:10:00,13.13,13.2,13.12,13.18,80000.0,13.0137,13.0831,13.0038,13.0633,80000.0
2009-08-26 10:15:00,13.17,13.19,13.14,13.17,68400.0,13.0534,13.0732,13.0236,13.0534,68400.0
2009-08-26 10:20:00,13.17,13.2,13.16,13.16,103600.0,13.0534,13.0831,13.0435,13.0435,103600.0
2009-08-26 10:25:00,13.17,13.17,13.15,13.15,36800.0,13.0534,13.0534,13.0335,13.0335,36800.0
2009-08-26 10:30:00,13.16,13.19,13.13,13.16,68400.0,13.0435,13.0732,13.0137,13.0435,68400.0
2009-08-26 10:35:00,13.16,13.2,13.15,13.17,60800.0,13.0435,13.0831,13.0335,13.0534,60800.0
2009-08-26 10:40:00,13.17,13.19,13.14,13.14,50000.0,13.0534,13.0732,13.0236,13.0236,50000.0
2009-08-26 10:45:00,13.14,13.16,13.12,13.15,100800.0,13.0236,13.0435,13.0038,13.0335,100800.0
2009-08-26 10:50:00,13.16,13.16,13.12,13.12,80800.0,13.0435,13.0435,13.0038,13.0038,80800.0
2009-08-26 10:55:00,13.13,13.15,13.13,13.15,26800.0,13.0137,13.0335,13.0137,13.0335,26800.0
2009-08-26 11:00:00,13.15,13.16,13.13,13.15,78800.0,13.0335,13.0435,13.0137,13.0335,78800.0
2009-08-26 11:05:00,13.15,13.15,13.13,13.13,58400.0,13.0335,13.0335,13.0137,13.0137,58400.0
2009-08-26 11:10:00,13.13,13.18,13.11,13.11,199200.0,13.0137,13.0633,12.9939,12.9939,199200.0
2009-08-26 11:15:00,13.11,13.14,13.11,13.11,69200.0,12.9939,13.0236,12.9939,12.9939,69200.0
2009-08-26 11:20:00,13.12,13.13,13.11,13.13,48800.0,13.0038,13.0137,12.9939,13.0137,48800.0
2009-08-26 11:25:00,13.12,13.15,13.12,13.14,24400.0,13.0038,13.0335,13.0038,13.0236,24400.0
2009-08-26 11:30:00,13.14,13.15,13.13,13.14,23600.0,13.0236,13.0335,13.0137,13.0236,23600.0
2009-08-26 11:35:00,13.13,13.14,13.12,13.12,41600.0,13.0137,13.0236,13.0038,13.0038,41600.0
2009-08-26 11:40:00,13.13,13.15,13.13,13.14,59600.0,13.0137,13.0335,13.0137,13.0236,59600.0
2009-08-26 11:45:00,13.14,13.17,13.14,13.16,60400.0,13.0236,13.0534,13.0236,13.0435,60400.0
2009-08-26 11:50:00,13.16,13.19,13.16,13.17,56000.0,13.0435,13.0732,13.0435,13.0534,56000.0
2009-08-26 11:55:00,13.17,13.17,13.12,13.14,73600.0,13.0534,13.0534,13.0038,13.0236,73600.0
2009-08-26 12:00:00,13.14,13.15,13.13,13.15,29600.0,13.0236,13.0335,13.0137,13.0335,29600.0
2009-08-26 12:05:00,13.15,13.16,13.14,13.15,32800.0,13.0335,13.0435,13.0236,13.0335,32800.0
2009-08-26 12:10:00,13.15,13.16,13.15,13.15,35200.0,13.0335,13.0435,13.0335,13.0335,35200.0
2009-08-26 12:15:00,13.15,13.17,13.15,13.16,43200.0,13.0335,13.0534,13.0335,13.0435,43200.0
2009-08-26 12:20:00,13.17,13.18,13.16,13.16,26000.0,13.0534,13.0633,13.0435,13.0435,26000.0
2009-08-26 12:25:00,13.17,13.17,13.16,13.17,47600.0,13.0534,13.0534,13.0435,13.0534,47600.0
2009-08-26 12:30:00,13.17,13.17,13.14,13.15,34000.0,13.0534,13.0534,13.0236,13.0335,34000.0
2009-08-26 12:35:00,13.15,13.15,13.13,13.14,34000.0,13.0335,13.0335,13.0137,13.0236,34000.0
2009-08-26 12:40:00,13.14,13.14,13.13,13.13,58000.0,13.0236,13.0236,13.0137,13.0137,58000.0
2009-08-26 12:45:00,13.13,13.13,13.13,13.13,21200.0,13.0137,13.0137,13.0137,13.0137,21200.0
2009-08-26 12:50:00,13.13,13.14,13.13,13.14,42000.0,13.0137,13.0236,13.0137,13.0236,42000.0
2009-08-26 12:55:00,13.13,13.15,13.13,13.14,33600.0,13.0137,13.0335,13.0137,13.0236,33600.0
2009-08-26 13:00:00,13.15,13.15,13.13,13.13,18000.0,13.0335,13.0335,13.0137,13.0137,18000.0
2009-08-26 13:05:00,13.13,13.13,13.12,13.13,28000.0,13.0137,13.0137,13.0038,13.0137,28000.0
2009-08-26 13:10:00,13.13,13.13,13.12,13.13,14000.0,13.0137,13.0137,13.0038,13.0137,14000.0
2009-08-26 13:15:00,13.13,13.13,13.12,13.12,44800.0,13.0137,13.0137,13.0038,13.0038,44800.0
2009-08-26 13:20:00,13.13,13.15,13.13,13.14,22800.0,13.0137,13.0335,13.0137,13.0236,22800.0
2009-08-26 13:25:00,13.14,13.15,13.14,13.15,25200.0,13.0236,13.0335,13.0236,13.0335,25200.0
2009-08-26 13:30:00,13.15,13.16,13.13,13.14,41600.0,13.0335,13.0435,13.0137,13.0236,41600.0
2009-08-26 13:35:00,13.14,13.17,13.14,13.17,24400.0,13.0236,13.0534,13.0236,13.0534,24400.0
2009-08-26 13:40:00,13.17,13.17,13.14,13.15,58000.0,13.0534,13.0534,13.0236,13.0335,58000.0
2009-08-26 13:45:00,13.15,13.17,13.15,13.17,32400.0,13.0335,13.0534,13.0335,13.0534,32400.0
2009-08-26 13:50:00,13.17,13.17,13.16,13.16,18400.0,13.0534,13.0534,13.0435,13.0435,18400.0
2009-08-26 13:55:00,13.15,13.21,13.15,13.21,73200.0,13.0335,13.093,13.0335,13.093,73200.0
2009-08-26 14:00:00,13.22,13.22,13.18,13.21,81200.0,13.1029,13.1029,13.0633,13.093,81200.0
2009-08-26 14:05:00,13.21,13.22,13.18,13.19,103600.0,13.093,13.1029,13.0633,13.0732,103600.0
2009-08-26 14:10:00,13.18,13.19,13.17,13.19,18800.0,13.0633,13.0732,13.0534,13.0732,18800.0
2009-08-26 14:15:00,13.19,13.2,13.19,13.19,18000.0,13.0732,13.0831,13.0732,13.0732,18000.0
2009-08-26 14:20:00,13.2,13.21,13.18,13.18,45200.0,13.0831,13.093,13.0633,13.0633,45200.0
2009-08-26 14:25:00,13.18,13.2,13.18,13.2,36400.0,13.0633,13.0831,13.0633,13.0831,36400.0
2009-08-26 14:30:00,13.2,13.21,13.19,13.19,44800.0,13.0831,13.093,13.0732,13.0732,44800.0
2009-08-26 14:35:00,13.19,13.21,13.19,13.21,27200.0,13.0732,13.093,13.0732,13.093,27200.0
2009-08-26 14:40:00,13.2,13.21,13.19,13.2,38800.0,13.0831,13.093,13.0732,13.0831,38800.0
2009-08-26 14:45:00,13.21,13.25,13.21,13.24,97200.0,13.093,13.1327,13.093,13.1227,97200.0
2009-08-26 14:50:00,13.24,13.25,13.22,13.24,129600.0,13.1227,13.1327,13.1029,13.1227,129600.0
2009-08-26 14:55:00,13.23,13.23,13.21,13.21,73200.0,13.1128,13.1128,13.093,13.093,73200.0
2009-08-26 15:00:00,13.21,13.21,13.18,13.19,91600.0,13.093,13.093,13.0633,13.0732,91600.0
2009-08-26 15:05:00,13.19,13.21,13.18,13.2,44400.0,13.0732,13.093,13.0633,13.0831,44400.0
2009-08-26 15:10:00,13.2,13.22,13.19,13.21,76000.0,13.0831,13.1029,13.0732,13.093,76000.0
2009-08-26 15:15:00,13.2,13.21,13.19,13.2,57600.0,13.0831,13.093,13.0732,13.0831,57600.0
2009-08-26 15:20:00,13.2,13.21,13.19,13.2,28000.0,13.0831,13.093,13.0732,13.0831,28000.0
2009-08-26 15:25:00,13.2,13.24,13.2,13.21,77200.0,13.0831,13.1227,13.0831,13.093,77200.0
2009-08-26 15:30:00,13.21,13.21,13.18,13.2,79200.0,13.093,13.093,13.0633,13.0831,79200.0
2009-08-26 15:35:00,13.19,13.22,13.19,13.22,65600.0,13.0732,13.1029,13.0732,13.1029,65600.0
2009-08-26 15:40:00,13.22,13.22,13.2,13.22,108800.0,13.1029,13.1029,13.0831,13.1029,108800.0
2009-08-26 15:45:00,13.22,13.23,13.2,13.23,201600.0,13.1029,13.1128,13.0831,13.1128,201600.0
2009-08-26 15:50:00,13.22,13.24,13.21,13.22,191600.0,13.1029,13.1227,13.093,13.1029,191600.0
2009-08-26 15:55:00,13.22,13.23,13.2,13.22,182000.0,13.1029,13.1128,13.0831,13.1029,182000.0
2009-08-27 09:30:00,13.19,13.21,13.05,13.05,121200.0,13.0732,13.093,12.9344,12.9344,121200.0
2009-08-27 09:35:00,13.06,13.2,13.05,13.06,222400.0,12.9443,13.0831,12.9344,12.9443,222400.0
2009-08-27 09:40:00,13.05,13.17,13.05,13.17,82400.0,12.9344,13.0534,12.9344,13.0534,82400.0
2009-08-27 09:45:00,13.17,13.17,13.11,13.12,90000.0,13.0534,13.0534,12.9939,13.0038,90000.0
2009-08-27 09:50:00,13.12,13.15,13.04,13.06,132400.0,13.0038,13.0335,12.9245,12.9443,132400.0
2009-08-27 09:55:00,13.06,13.09,13.0,13.01,321200.0,12.9443,12.9741,12.8849,12.8948,321200.0
2009-08-27 10:00:00,13.01,13.03,12.95,12.95,362000.0,12.8948,12.9146,12.8353,12.8353,362000.0
2009-08-27 10:05:00,12.94,13.03,12.94,13.01,226400.0,12.8254,12.9146,12.8254,12.8948,226400.0
2009-08-27 10:10:00,13.01,13.06,13.01,13.06,176000.0,12.8948,12.9443,12.8948,12.9443,176000.0
2009-08-27 10:15:00,13.06,13.06,13.02,13.03,228400.0,12.9443,12.9443,12.9047,12.9146,228400.0
2009-08-27 10:20:00,13.04,13.06,13.03,13.04,65200.0,12.9245,12.9443,12.9146,12.9245,65200.0
2009-08-27 10:25:00,13.04,13.05,13.03,13.05,94800.0,12.9245,12.9344,12.9146,12.9344,94800.0
2009-08-27 10:30:00,13.05,13.05,13.03,13.03,338400.0,12.9344,12.9344,12.9146,12.9146,338400.0
2009-08-27 10:35:00,13.04,13.06,13.02,13.02,188800.0,12.9245,12.9443,12.9047,12.9047,188800.0
2009-08-27 10:40:00,13.01,13.04,13.01,13.04,35200.0,12.8948,12.9245,12.8948,12.9245,35200.0
2009-08-27 10:45:00,13.04,13.05,13.02,13.04,153200.0,12.9245,12.9344,12.9047,12.9245,153200.0
2009-08-27 10:50:00,13.04,13.04,13.03,13.04,101200.0,12.9245,12.9245,12.9146,12.9245,101200.0
2009-08-27 10:55:00,13.04,13.04,13.02,13.02,47200.0,12.9245,12.9245,12.9047,12.9047,47200.0
2009-08-27 11:00:00,13.02,13.02,12.99,13.0,66000.0,12.9047,12.9047,12.875,12.8849,66000.0
2009-08-27 11:05:00,13.0,13.04,13.0,13.04,52800.0,12.8849,12.9245,12.8849,12.9245,52800.0
2009-08-27 11:10:00,13.04,13.04,13.01,13.01,57600.0,12.9245,12.9245,12.8948,12.8948,57600.0
2009-08-27 11:15:00,13.01,13.01,12.99,12.99,33600.0,12.8948,12.8948,12.875,12.875,33600.0
2009-08-27 11:20:00,12.99,13.02,12.98,13.02,73600.0,12.875,12.9047,12.8651,12.9047,73600.0
2009-08-27 11:25:00,13.02,13.05,13.02,13.03,37600.0,12.9047,12.9344,12.9047,12.9146,37600.0
2009-08-27 11:30:00,13.03,13.03,13.01,13.02,38800.0,12.9146,12.9146,12.8948,12.9047,38800.0
2009-08-27 11:35:00,13.02,13.02,13.0,13.0,16000.0,12.9047,12.9047,12.8849,12.8849,16000.0
2009-08-27 11:40:00,13.01,13.04,13.01,13.04,39600.0,12.8948,12.9245,12.8948,12.9245,39600.0
2009-08-27 11:45:00,13.04,13.05,13.03,13.05,110800.0,12.9245,12.9344,12.9146,12.9344,110800.0
2009-08-27 11:50:00,13.05,13.06,13.04,13.05,105200.0,12.9344,12.9443,12.9245,12.9344,105200.0
2009-08-27 11:55:00,13.06,13.06,13.04,13.04,340000.0,12.9443,12.9443,12.9245,12.9245,340000.0
2009-08-27 12:00:00,13.04,13.06,13.04,13.04,206000.0,12.9245,12.9443,12.9245,12.9245,206000.0
2009-08-27 12:05:00,13.04,13.05,13.03,13.05,64000.0,12.9245,12.9344,12.9146,12.9344,64000.0
2009-08-27 12:10:00,13.05,13.05,13.04,13.04,84000.0,12.9344,12.9344,12.9245,12.9245,84000.0
2009-08-27 12:15:00,13.04,13.05,13.04,13.04,118400.0,12.9245,12.9344,12.9245,12.9245,118400.0
2009-08-27 12:20:00,13.04,13.05,13.04,13.04,42400.0,12.9245,12.9344,12.9245,12.9245,42400.0
2009-08-27 12:25:00,13.04,13.06,13.04,13.04,114400.0,12.9245,12.9443,12.9245,12.9245,114400.0
2009-08-27 12:30:00,13.04,13.05,13.04,13.05,66400.0,12.9245,12.9344,12.9245,12.9344,66400.0
2009-08-27 12:35:00,13.05,13.05,13.04,13.04,61200.0,12.9344,12.9344,12.9245,12.9245,61200.0
2009-08-27 12:40:00,13.04,13.04,13.02,13.03,71200.0,12.9245,12.9245,12.9047,12.9146,71200.0
2009-08-27 12:45:00,13.03,13.03,13.02,13.02,28000.0,12.9146,12.9146,12.9047,12.9047,28000.0
2009-08-27 12:50:00,13.02,13.02,13.0,13.0,64800.0,12.9047,12.9047,12.8849,12.8849,64800.0
2009-08-27 12:55:00,13.0,13.01,12.99,13.0,39600.0,12.8849,12.8948,12.875,12.8849,39600.0
2009-08-27 13:00:00,13.0,13.03,12.99,13.03,42400.0,12.8849,12.9146,12.875,12.9146,42400.0
2009-08-27 13:05:00,13.02,13.05,13.02,13.03,67600.0,12.9047,12.9344,12.9047,12.9146,67600.0
2009-08-27 13:10:00,13.03,13.03,13.0,13.0,26800.0,12.9146,12.9146,12.8849,12.8849,26800.0
2009-08-27 13:15:00,13.01,13.01,13.0,13.01,38400.0,12.8948,12.8948,12.8849,12.8948,38400.0
2009-08-27 13:20:00,13.01,13.02,13.0,13.01,43600.0,12.8948,12.9047,12.8849,12.8948,43600.0
2009-08-27 13:25:00,13.0,13.02,13.0,13.01,6800.0,12.8849,12.9047,12.8849,12.8948,6800.0
2009-08-27 13:30:00,13.01,13.04,13.01,13.04,18000.0,12.8948,12.9245,12.8948,12.9245,18000.0
2009-08-27 13:35:00,13.04,13.08,13.04,13.08,54800.0,12.9245,12.9642,12.9245,12.9642,54800.0
2009-08-27 13:40:00,13.08,13.08,13.06,13.08,28400.0,12.9642,12.9642,12.9443,12.9642,28400.0
2009-08-27 13:45:00,13.08,13.11,13.08,13.09,23600.0,12.9642,12.9939,12.9642,12.9741,23600.0
2009-08-27 13:50:00,13.09,13.12,13.08,13.12,69200.0,12.9741,13.0038,12.9642,13.0038,69200.0
2009-08-27 13:55:00,13.12,13.12,13.09,13.09,63600.0,13.0038,13.0038,12.9741,12.9741,63600.0
2009-08-27 14:00:00,13.09,13.11,13.07,13.1,122800.0,12.9741,12.9939,12.9543,12.984,122800.0
2009-08-27 14:05:00,13.1,13.14,13.1,13.13,19600.0,12.984,13.0236,12.984,13.0137,19600.0
2009-08-27 14:10:00,13.13,13.14,13.1,13.1,40800.0,13.0137,13.0236,12.984,12.984,40800.0
2009-08-27 14:15:00,13.12,13.13,13.1,13.13,31600.0,13.0038,13.0137,12.984,13.0137,31600.0
2009-08-27 14:20:00,13.13,13.15,13.11,13.12,56800.0,13.0137,13.0335,12.9939,13.0038,56800.0
2009-08-27 14:25:00,13.13,13.16,13.13,13.16,16000.0,13.0137,13.0435,13.0137,13.0435,16000.0
2009-08-27 14:30:00,13.15,13.17,13.13,13.17,46400.0,13.0335,13.0534,13.0137,13.0534,46400.0
2009-08-27 14:35:00,13.17,13.18,13.15,13.17,44800.0,13.0534,13.0633,13.0335,13.0534,44800.0
2009-08-27 14:40:00,13.18,13.19,13.15,13.16,168400.0,13.0633,13.0732,13.0335,13.0435,168400.0
2009-08-27 14:45:00,13.16,13.16,13.13,13.13,66400.0,13.0435,13.0435,13.0137,13.0137,66400.0
2009-08-27 14:50:00,13.14,13.16,13.13,13.13,53200.0,13.0236,13.0435,13.0137,13.0137,53200.0
2009-08-27 14:55:00,13.14,13.16,13.13,13.15,57600.0,13.0236,13.0435,13.0137,13.0335,57600.0
2009-08-27 15:00:00,13.15,13.15,13.13,13.13,52000.0,13.0335,13.0335,13.0137,13.0137,52000.0
2009-08-27 15:05:00,13.13,13.14,13.12,13.13,64800.0,13.0137,13.0236,13.0038,13.0137,64800.0
2009-08-27 15:10:00,13.13,13.14,13.13,13.13,26000.0,13.0137,13.0236,13.0137,13.0137,26000.0
2009-08-27 15:15:00,13.13,13.15,13.11,13.13,246800.0,13.0137,13.0335,12.9939,13.0137,246800.0
2009-08-27 15:20:00,13.13,13.16,13.12,13.13,134400.0,13.0137,13.0435,13.0038,13.0137,134400.0
2009-08-27 15:25:00,13.13,13.13,13.1,13.12,134400.0,13.0137,13.0137,12.984,13.0038,134400.0
2009-08-27 15:30:00,13.13,13.14,13.11,13.12,58800.0,13.0137,13.0236,12.9939,13.0038,58800.0
2009-08-27 15:35:00,13.12,13.15,13.12,13.15,54800.0,13.0038,13.0335,13.0038,13.0335,54800.0
2009-08-27 15:40:00,13.15,13.16,13.12,13.16,69600.0,13.0335,13.0435,13.0038,13.0435,69600.0
2009-08-27 15:45:00,13.16,13.17,13.13,13.16,80000.0,13.0435,13.0534,13.0137,13.0435,80000.0
2009-08-27 15:50:00,13.17,13.17,13.14,13.15,242800.0,13.0534,13.0534,13.0236,13.0335,242800.0
2009-08-27 15:55:00,13.14,13.18,13.13,13.17,278000.0,13.0236,13.0633,13.0137,13.0534,278000.0
2009-08-28 09:30:00,13.2,13.24,13.0,13.19,378400.0,13.0831,13.1227,12.8849,13.0732,378400.0
2009-08-28 09:35:00,13.19,13.36,13.18,13.25,250800.0,13.0732,13.2417,13.0633,13.1327,250800.0
2009-08-28 09:40:00,13.25,13.27,13.2,13.2,164400.0,13.1327,13.1525,13.0831,13.0831,164400.0
2009-08-28 09:45:00,13.2,13.24,13.13,13.16,154400.0,13.0831,13.1227,13.0137,13.0435,154400.0
2009-08-28 09:50:00,13.17,13.2,13.15,13.2,128000.0,13.0534,13.0831,13.0335,13.0831,128000.0
2009-08-28 09:55:00,13.21,13.21,13.15,13.15,110400.0,13.093,13.093,13.0335,13.0335,110400.0
2009-08-28 10:00:00,13.16,13.21,13.15,13.18,69200.0,13.0435,13.093,13.0335,13.0633,69200.0
2009-08-28 10:05:00,13.18,13.19,13.12,13.15,94800.0,13.0633,13.0732,13.0038,13.0335,94800.0
2009-08-28 10:10:00,13.14,13.15,13.09,13.11,138800.0,13.0236,13.0335,12.9741,12.9939,138800.0
2009-08-28 10:15:00,13.09,13.11,13.06,13.06,80400.0,12.9741,12.9939,12.9443,12.9443,80400.0
2009-08-28 10:20:00,13.06,13.06,13.01,13.03,89600.0,12.9443,12.9443,12.8948,12.9146,89600.0
2009-08-28 10:25:00,13.03,13.04,13.0,13.02,96800.0,12.9146,12.9245,12.8849,12.9047,96800.0
2009-08-28 10:30:00,13.02,13.02,12.99,13.02,136800.0,12.9047,12.9047,12.875,12.9047,136800.0
2009-08-28 10:35:00,13.02,13.06,13.01,13.06,102000.0,12.9047,12.9443,12.8948,12.9443,102000.0
2009-08-28 10:40:00,13.06,13.06,13.04,13.06,64000.0,12.9443,12.9443,12.9245,12.9443,64000.0
2009-08-28 10:45:00,13.06,13.07,13.05,13.06,98400.0,12.9443,12.9543,12.9344,12.9443,98400.0
2009-08-28 10:50:00,13.06,13.07,13.04,13.06,132800.0,12.9443,12.9543,12.9245,12.9443,132800.0
2009-08-28 10:55:00,13.06,13.07,13.04,13.06,50400.0,12.9443,12.9543,12.9245,12.9443,50400.0
2009-08-28 11:00:00,13.06,13.06,13.05,13.05,58800.0,12.9443,12.9443,12.9344,12.9344,58800.0
2009-08-28 11:05:00,13.05,13.06,13.04,13.04,40400.0,12.9344,12.9443,12.9245,12.9245,40400.0
2009-08-28 11:10:00,13.04,13.06,13.03,13.05,52800.0,12.9245,12.9443,12.9146,12.9344,52800.0
2009-08-28 11:15:00,13.05,13.07,13.05,13.05,142400.0,12.9344,12.9543,12.9344,12.9344,142400.0
2009-08-28 11:20:00,13.05,13.06,13.05,13.06,34400.0,12.9344,12.9443,12.9344,12.9443,34400.0
2009-08-28 11:25:00,13.06,13.06,13.05,13.06,26800.0,12.9443,12.9443,12.9344,12.9443,26800.0
2009-08-28 11:30:00,13.06,13.06,13.05,13.06,20400.0,12.9443,12.9443,12.9344,12.9443,20400.0
2009-08-28 11:35:00,13.06,13.06,13.03,13.05,68000.0,12.9443,12.9443,12.9146,12.9344,68000.0
2009-08-28 11:40:00,13.04,13.04,13.02,13.03,28000.0,12.9245,12.9245,12.9047,12.9146,28000.0
2009-08-28 11:45:00,13.03,13.05,13.03,13.05,31600.0,12.9146,12.9344,12.9146,12.9344,31600.0
2009-08-28 11:50:00,13.05,13.05,13.02,13.02,17200.0,12.9344,12.9344,12.9047,12.9047,17200.0
2009-08-28 11:55:00,13.04,13.05,13.02,13.05,20800.0,12.9245,12.9344,12.9047,12.9344,20800.0
2009-08-28 12:00:00,13.04,13.06,13.04,13.06,48400.0,12.9245,12.9443,12.9245,12.9443,48400.0
2009-08-28 12:05:00,13.05,13.06,13.04,13.04,10800.0,12.9344,12.9443,12.9245,12.9245,10800.0
2009-08-28 12:10:00,13.04,13.05,13.04,13.04,46800.0,12.9245,12.9344,12.9245,12.9245,46800.0
2009-08-28 12:15:00,13.04,13.04,13.04,13.04,123200.0,12.9245,12.9245,12.9245,12.9245,123200.0
2009-08-28 12:20:00,13.04,13.06,13.02,13.03,87200.0,12.9245,12.9443,12.9047,12.9146,87200.0
2009-08-28 12:25:00,13.02,13.04,13.02,13.04,78800.0,12.9047,12.9245,12.9047,12.9245,78800.0
2009-08-28 12:30:00,13.03,13.04,13.03,13.03,33600.0,12.9146,12.9245,12.9146,12.9146,33600.0
2009-08-28 12:35:00,13.03,13.05,13.03,13.04,66000.0,12.9146,12.9344,12.9146,12.9245,66000.0
2009-08-28 12:40:00,13.04,13.05,13.03,13.04,9200.0,12.9245,12.9344,12.9146,12.9245,9200.0
2009-08-28 12:45:00,13.04,13.04,13.03,13.04,20800.0,12.9245,12.9245,12.9146,12.9245,20800.0
2009-08-28 12:50:00,13.03,13.05,13.03,13.04,18400.0,12.9146,12.9344,12.9146,12.9245,18400.0
2009-08-28 12:55:00,13.04,13.04,13.02,13.02,36800.0,12.9245,12.9245,12.9047,12.9047,36800.0
2009-08-28 13:00:00,13.02,13.03,13.02,13.02,22400.0,12.9047,12.9146,12.9047,12.9047,22400.0
2009-08-28 13:05:00,13.02,13.04,13.02,13.04,24000.0,12.9047,12.9245,12.9047,12.9245,24000.0
2009-08-28 13:10:00,13.04,13.06,13.04,13.04,57200.0,12.9245,12.9443,12.9245,12.9245,57200.0
2009-08-28 13:15:00,13.04,13.05,13.03,13.05,35200.0,12.9245,12.9344,12.9146,12.9344,35200.0
2009-08-28 13:20:00,13.05,13.07,13.05,13.05,65600.0,12.9344,12.9543,12.9344,12.9344,65600.0
2009-08-28 13:25:00,13.06,13.06,13.05,13.06,3600.0,12.9443,12.9443,12.9344,12.9443,3600.0
2009-08-28 13:30:00,13.06,13.06,13.05,13.06,56800.0,12.9443,12.9443,12.9344,12.9443,56800.0
2009-08-28 13:35:00,13.06,13.06,13.04,13.05,56000.0,12.9443,12.9443,12.9245,12.9344,56000.0
2009-08-28 13:40:00,13.05,13.06,13.05,13.05,26000.0,12.9344,12.9443,12.9344,12.9344,26000.0
2009-08-28 13:45:00,13.05,13.06,13.04,13.05,51600.0,12.9344,12.9443,12.9245,12.9344,51600.0
2009-08-28 13:50:00,13.06,13.06,13.04,13.06,46400.0,12.9443,12.9443,12.9245,12.9443,46400.0
2009-08-28 13:55:00,13.06,13.06,13.05,13.06,50800.0,12.9443,12.9443,12.9344,12.9443,50800.0
2009-08-28 14:00:00,13.05,13.05,13.04,13.04,82800.0,12.9344,12.9344,12.9245,12.9245,82800.0
2009-08-28 14:05:00,13.04,13.05,13.04,13.05,107200.0,12.9245,12.9344,12.9245,12.9344,107200.0
2009-08-28 14:10:00,13.04,13.05,13.04,13.04,56400.0,12.9245,12.9344,12.9245,12.9245,56400.0
2009-08-28 14:15:00,13.04,13.06,13.04,13.06,93600.0,12.9245,12.9443,12.9245,12.9443,93600.0
2009-08-28 14:20:00,13.05,13.06,13.04,13.05,72000.0,12.9344,12.9443,12.9245,12.9344,72000.0
2009-08-28 14:25:00,13.05,13.06,13.05,13.06,27600.0,12.9344,12.9443,12.9344,12.9443,27600.0
2009-08-28 14:30:00,13.06,13.06,13.04,13.06,90400.0,12.9443,12.9443,12.9245,12.9443,90400.0
2009-08-28 14:35:00,13.05,13.06,13.05,13.06,106800.0,12.9344,12.9443,12.9344,12.9443,106800.0
2009-08-28 14:40:00,13.06,13.06,13.05,13.06,65200.0,12.9443,12.9443,12.9344,12.9443,65200.0
2009-08-28 14:45:00,13.06,13.06,13.06,13.06,44800.0,12.9443,12.9443,12.9443,12.9443,44800.0
2009-08-28 14:50:00,13.06,13.06,13.05,13.06,135600.0,12.9443,12.9443,12.9344,12.9443,135600.0
2009-08-28 14:55:00,13.06,13.06,13.05,13.06,102400.0,12.9443,12.9443,12.9344,12.9443,102400.0
2009-08-28 15:00:00,13.06,13.06,13.06,13.06,160400.0,12.9443,12.9443,12.9443,12.9443,160400.0
2009-08-28 15:05:00,13.06,13.06,13.06,13.06,165200.0,12.9443,12.9443,12.9443,12.9443,165200.0
2009-08-28 15:10:00,13.06,13.07,13.06,13.06,154800.0,12.9443,12.9543,12.9443,12.9443,154800.0
2009-08-28 15:15:00,13.06,13.06,13.06,13.06,100800.0,12.9443,12.9443,12.9443,12.9443,100800.0
2009-08-28 15:20:00,13.06,13.07,13.06,13.06,319200.0,12.9443,12.9543,12.9443,12.9443,319200.0
2009-08-28 15:25:00,13.06,13.07,13.06,13.06,207200.0,12.9443,12.9543,12.9443,12.9443,207200.0
2009-08-28 15:30:00,13.06,13.06,13.06,13.06,189200.0,12.9443,12.9443,12.9443,12.9443,189200.0
2009-08-28 15:35:00,13.06,13.06,13.06,13.06,152000.0,12.9443,12.9443,12.9443,12.9443,152000.0
2009-08-28 15:40:00,13.06,13.06,13.05,13.05,243600.0,12.9443,12.9443,12.9344,12.9344,243600.0
2009-08-28 15:45:00,13.05,13.06,13.03,13.06,152400.0,12.9344,12.9443,12.9146,12.9443,152400.0
2009-08-28 15:50:00,13.06,13.06,13.06,13.06,138000.0,12.9443,12.9443,12.9443,12.9443,138000.0
2009-08-28 15:55:00,13.06,13.06,13.06,13.06,224400.0,12.9443,12.9443,12.9443,12.9443,224400.0
2009-08-31 09:30:00,12.95,12.95,12.84,12.88,248000.0,12.8353,12.8353,12.7263,12.7659,248000.0
2009-08-31 09:35:00,12.88,12.94,12.88,12.94,109600.0,12.7659,12.8254,12.7659,12.8254,109600.0
2009-08-31 09:40:00,12.94,12.99,12.9,12.98,101600.0,12.8254,12.875,12.7858,12.8651,101600.0
2009-08-31 09:45:00,12.96,12.99,12.94,12.98,204800.0,12.8452,12.875,12.8254,12.8651,204800.0
2009-08-31 09:50:00,12.97,12.97,12.92,12.93,209600.0,12.8551,12.8551,12.8056,12.8155,209600.0
2009-08-31 09:55:00,12.93,12.99,12.93,12.98,101200.0,12.8155,12.875,12.8155,12.8651,101200.0
2009-08-31 10:00:00,12.98,12.99,12.92,12.94,180400.0,12.8651,12.875,12.8056,12.8254,180400.0
2009-08-31 10:05:00,12.94,12.96,12.92,12.94,78800.0,12.8254,12.8452,12.8056,12.8254,78800.0
2009-08-31 10:10:00,12.94,12.96,12.9,12.92,114000.0,12.8254,12.8452,12.7858,12.8056,114000.0
2009-08-31 10:15:00,12.92,12.93,12.88,12.9,72400.0,12.8056,12.8155,12.7659,12.7858,72400.0
2009-08-31 10:20:00,12.9,12.93,12.86,12.86,56800.0,12.7858,12.8155,12.7461,12.7461,56800.0
2009-08-31 10:25:00,12.86,12.9,12.86,12.9,66000.0,12.7461,12.7858,12.7461,12.7858,66000.0
2009-08-31 10:30:00,12.91,12.92,12.84,12.92,72400.0,12.7957,12.8056,12.7263,12.8056,72400.0
2009-08-31 10:35:00,12.92,12.95,12.9,12.94,49600.0,12.8056,12.8353,12.7858,12.8254,49600.0
2009-08-31 10:40:00,12.95,12.95,12.88,12.88,95200.0,12.8353,12.8353,12.7659,12.7659,95200.0
2009-08-31 10:45:00,12.88,12.9,12.88,12.88,31600.0,12.7659,12.7858,12.7659,12.7659,31600.0
2009-08-31 10:50:00,12.89,12.93,12.89,12.89,48000.0,12.7758,12.8155,12.7758,12.7758,48000.0
2009-08-31 10:55:00,12.89,12.91,12.88,12.9,36400.0,12.7758,12.7957,12.7659,12.7858,36400.0
2009-08-31 11:00:00,12.9,12.92,12.87,12.92,68400.0,12.7858,12.8056,12.756,12.8056,68400.0
2009-08-31 11:05:00,12.91,12.93,12.91,12.92,56000.0,12.7957,12.8155,12.7957,12.8056,56000.0
2009-08-31 11:10:00,12.93,12.94,12.91,12.91,30400.0,12.8155,12.8254,12.7957,12.7957,30400.0
2009-08-31 11:15:00,12.91,12.94,12.91,12.93,110400.0,12.7957,12.8254,12.7957,12.8155,110400.0
2009-08-31 11:20:00,12.93,12.93,12.88,12.91,62000.0,12.8155,12.8155,12.7659,12.7957,62000.0
2009-08-31 11:25:00,12.91,12.92,12.88,12.91,122400.0,12.7957,12.8056,12.7659,12.7957,122400.0
2009-08-31 11:30:00,12.9,12.92,12.9,12.91,45200.0,12.7858,12.8056,12.7858,12.7957,45200.0
2009-08-31 11:35:00,12.9,12.92,12.9,12.92,61600.0,12.7858,12.8056,12.7858,12.8056,61600.0
2009-08-31 11:40:00,12.92,12.92,12.9,12.91,27200.0,12.8056,12.8056,12.7858,12.7957,27200.0
2009-08-31 11:45:00,12.92,12.92,12.91,12.91,57200.0,12.8056,12.8056,12.7957,12.7957,57200.0
2009-08-31 11:50:00,12.91,12.92,12.9,12.9,32000.0,12.7957,12.8056,12.7858,12.7858,32000.0
2009-08-31 11:55:00,12.9,12.9,12.88,12.88,33200.0,12.7858,12.7858,12.7659,12.7659,33200.0
2009-08-31 12:00:00,12.88,12.89,12.87,12.88,43200.0,12.7659,12.7758,12.756,12.7659,43200.0
2009-08-31 12:05:00,12.88,12.91,12.87,12.87,56000.0,12.7659,12.7957,12.756,12.756,56000.0
2009-08-31 12:10:00,12.88,12.88,12.86,12.87,28800.0,12.7659,12.7659,12.7461,12.756,28800.0
2009-08-31 12:15:00,12.87,12.87,12.85,12.86,33200.0,12.756,12.756,12.7362,12.7461,33200.0
2009-08-31 12:20:00,12.86,12.88,12.86,12.87,51200.0,12.7461,12.7659,12.7461,12.756,51200.0
2009-08-31 12:25:00,12.87,12.87,12.85,12.86,26800.0,12.756,12.756,12.7362,12.7461,26800.0
2009-08-31 12:30:00,12.85,12.87,12.85,12.86,10800.0,12.7362,12.756,12.7362,12.7461,10800.0
2009-08-31 12:35:00,12.86,12.88,12.85,12.88,70400.0,12.7461,12.7659,12.7362,12.7659,70400.0
2009-08-31 12:40:00,12.88,12.88,12.87,12.87,19200.0,12.7659,12.7659,12.756,12.756,19200.0
2009-08-31 12:45:00,12.87,12.87,12.85,12.86,42400.0,12.756,12.756,12.7362,12.7461,42400.0
2009-08-31 12:50:00,12.86,12.87,12.86,12.87,51600.0,12.7461,12.756,12.7461,12.756,51600.0
2009-08-31 12:55:00,12.87,12.87,12.86,12.86,7200.0,12.756,12.756,12.7461,12.7461,7200.0
2009-08-31 13:00:00,12.86,12.86,12.85,12.85,91200.0,12.7461,12.7461,12.7362,12.7362,91200.0
2009-08-31 13:05:00,12.86,12.86,12.82,12.84,158800.0,12.7461,12.7461,12.7065,12.7263,158800.0
2009-08-31 13:10:00,12.84,12.85,12.84,12.84,38000.0,12.7263,12.7362,12.7263,12.7263,38000.0
2009-08-31 13:15:00,12.85,12.86,12.84,12.86,68800.0,12.7362,12.7461,12.7263,12.7461,68800.0
2009-08-31 13:20:00,12.86,12.86,12.84,12.86,176400.0,12.7461,12.7461,12.7263,12.7461,176400.0
2009-08-31 13:25:00,12.86,12.88,12.86,12.88,57600.0,12.7461,12.7659,12.7461,12.7659,57600.0
2009-08-31 13:30:00,12.88,12.88,12.84,12.85,46800.0,12.7659,12.7659,12.7263,12.7362,46800.0
2009-08-31 13:35:00,12.85,12.87,12.85,12.87,36000.0,12.7362,12.756,12.7362,12.756,36000.0
2009-08-31 13:40:00,12.87,12.89,12.87,12.89,106000.0,12.756,12.7758,12.756,12.7758,106000.0
2009-08-31 13:45:00,12.9,12.9,12.88,12.88,54800.0,12.7858,12.7858,12.7659,12.7659,54800.0
2009-08-31 13:50:00,12.88,12.9,12.88,12.89,27600.0,12.7659,12.7858,12.7659,12.7758,27600.0
2009-08-31 13:55:00,12.89,12.9,12.89,12.9,40000.0,12.7758,12.7858,12.7758,12.7858,40000.0
2009-08-31 14:00:00,12.9,12.9,12.87,12.87,71600.0,12.7858,12.7858,12.756,12.756,71600.0
2009-08-31 14:05:00,12.88,12.9,12.87,12.9,84400.0,12.7659,12.7858,12.756,12.7858,84400.0
2009-08-31 14:10:00,12.9,12.91,12.87,12.88,67600.0,12.7858,12.7957,12.756,12.7659,67600.0
2009-08-31 14:15:00,12.88,12.89,12.88,12.89,15200.0,12.7659,12.7758,12.7659,12.7758,15200.0
2009-08-31 14:20:00,12.88,12.9,12.88,12.88,49200.0,12.7659,12.7858,12.7659,12.7659,49200.0
2009-08-31 14:25:00,12.88,12.9,12.88,12.89,36400.0,12.7659,12.7858,12.7659,12.7758,36400.0
2009-08-31 14:30:00,12.88,12.9,12.88,12.89,40800.0,12.7659,12.7858,12.7659,12.7758,40800.0
2009-08-31 14:35:00,12.89,12.92,12.88,12.91,62000.0,12.7758,12.8056,12.7659,12.7957,62000.0
2009-08-31 14:40:00,12.9,12.92,12.9,12.9,68400.0,12.7858,12.8056,12.7858,12.7858,68400.0
2009-08-31 14:45:00,12.91,12.93,12.9,12.93,77600.0,12.7957,12.8155,12.7858,12.8155,77600.0
2009-08-31 14:50:00,12.92,12.94,12.92,12.94,67200.0,12.8056,12.8254,12.8056,12.8254,67200.0
2009-08-31 14:55:00,12.94,12.94,12.92,12.93,108400.0,12.8254,12.8254,12.8056,12.8155,108400.0
2009-08-31 15:00:00,12.92,12.92,12.89,12.9,89600.0,12.8056,12.8056,12.7758,12.7858,89600.0
2009-08-31 15:05:00,12.9,12.9,12.88,12.9,70400.0,12.7858,12.7858,12.7659,12.7858,70400.0
2009-08-31 15:10:00,12.9,12.9,12.87,12.88,102400.0,12.7858,12.7858,12.756,12.7659,102400.0
2009-08-31 15:15:00,12.88,12.91,12.88,12.89,50000.0,12.7659,12.7957,12.7659,12.7758,50000.0
2009-08-31 15:20:00,12.89,12.91,12.87,12.89,99200.0,12.7758,12.7957,12.756,12.7758,99200.0
2009-08-31 15:25:00,12.89,12.9,12.86,12.88,243600.0,12.7758,12.7858,12.7461,12.7659,243600.0
2009-08-31 15:30:00,12.88,12.9,12.88,12.9,108000.0,12.7659,12.7858,12.7659,12.7858,108000.0
2009-08-31 15:35:00,12.89,12.93,12.89,12.92,101600.0,12.7758,12.8155,12.7758,12.8056,101600.0
2009-08-31 15:40:00,12.92,12.92,12.9,12.91,112800.0,12.8056,12.8056,12.7858,12.7957,112800.0
2009-08-31 15:45:00,12.91,12.96,12.9,12.96,217600.0,12.7957,12.8452,12.7858,12.8452,217600.0
2009-08-31 15:50:00,12.95,12.95,12.92,12.93,215200.0,12.8353,12.8353,12.8056,12.8155,215200.0
2009-08-31 15:55:00,12.94,12.97,12.93,12.96,301600.0,12.8254,12.8551,12.8155,12.8452,301600.0
2009-09-01 09:30:00,12.88,12.97,12.87,12.97,76800.0,12.7659,12.8551,12.756,12.8551,76800.0
2009-09-01 09:35:00,12.97,13.09,12.97,13.07,93600.0,12.8551,12.9741,12.8551,12.9543,93600.0
2009-09-01 09:40:00,13.08,13.1,13.06,13.1,187600.0,12.9642,12.984,12.9443,12.984,187600.0
2009-09-01 09:45:00,13.12,13.12,13.09,13.11,119200.0,13.0038,13.0038,12.9741,12.9939,119200.0
2009-09-01 09:50:00,13.12,13.13,13.09,13.1,213200.0,13.0038,13.0137,12.9741,12.984,213200.0
2009-09-01 09:55:00,13.09,13.11,13.08,13.1,90000.0,12.9741,12.9939,12.9642,12.984,90000.0
2009-09-01 10:00:00,13.11,13.13,13.09,13.11,168400.0,12.9939,13.0137,12.9741,12.9939,168400.0
2009-09-01 10:05:00,13.11,13.21,13.11,13.2,222400.0,12.9939,13.093,12.9939,13.0831,222400.0
2009-09-01 10:10:00,13.2,13.22,13.12,13.12,135200.0,13.0831,13.1029,13.0038,13.0038,135200.0
2009-09-01 10:15:00,13.11,13.17,13.11,13.13,189200.0,12.9939,13.0534,12.9939,13.0137,189200.0
2009-09-01 10:20:00,13.13,13.18,13.11,13.18,129600.0,13.0137,13.0633,12.9939,13.0633,129600.0
2009-09-01 10:25:00,13.16,13.19,13.15,13.18,99200.0,13.0435,13.0732,13.0335,13.0633,99200.0
2009-09-01 10:30:00,13.18,13.22,13.17,13.19,221600.0,13.0633,13.1029,13.0534,13.0732,221600.0
2009-09-01 10:35:00,13.19,13.22,13.18,13.2,148400.0,13.0732,13.1029,13.0633,13.0831,148400.0
2009-09-01 10:40:00,13.2,13.21,13.17,13.17,81600.0,13.0831,13.093,13.0534,13.0534,81600.0
2009-09-01 10:45:00,13.17,13.19,13.14,13.17,105200.0,13.0534,13.0732,13.0236,13.0534,105200.0
2009-09-01 10:50:00,13.17,13.17,13.12,13.13,144000.0,13.0534,13.0534,13.0038,13.0137,144000.0
2009-09-01 10:55:00,13.12,13.14,13.1,13.1,135600.0,13.0038,13.0236,12.984,12.984,135600.0
2009-09-01 11:00:00,13.09,13.09,13.05,13.05,109600.0,12.9741,12.9741,12.9344,12.9344,109600.0
2009-09-01 11:05:00,13.05,13.09,13.03,13.06,129200.0,12.9344,12.9741,12.9146,12.9443,129200.0
2009-09-01 11:10:00,13.05,13.06,12.95,12.99,142000.0,12.9344,12.9443,12.8353,12.875,142000.0
2009-09-01 11:15:00,12.99,13.05,12.94,13.05,310000.0,12.875,12.9344,12.8254,12.9344,310000.0
2009-09-01 11:20:00,13.05,13.08,12.99,13.02,555600.0,12.9344,12.9642,12.875,12.9047,555600.0
2009-09-01 11:25:00,13.01,13.01,12.86,12.86,268800.0,12.8948,12.8948,12.7461,12.7461,268800.0
2009-09-01 11:30:00,12.86,12.86,12.8,12.83,300000.0,12.7461,12.7461,12.6866,12.7164,300000.0
2009-09-01 11:35:00,12.82,12.84,12.78,12.83,146400.0,12.7065,12.7263,12.6668,12.7164,146400.0
2009-09-01 11:40:00,12.84,12.89,12.82,12.87,150800.0,12.7263,12.7758,12.7065,12.756,150800.0
2009-09-01 11:45:00,12.87,12.91,12.85,12.85,56800.0,12.756,12.7957,12.7362,12.7362,56800.0
2009-09-01 11:50:00,12.85,12.88,12.84,12.88,53200.0,12.7362,12.7659,12.7263,12.7659,53200.0
2009-09-01 11:55:00,12.88,12.89,12.81,12.82,73200.0,12.7659,12.7758,12.6966,12.7065,73200.0
2009-09-01 12:00:00,12.82,12.84,12.79,12.79,82400.0,12.7065,12.7263,12.6767,12.6767,82400.0
2009-09-01 12:05:00,12.79,12.85,12.79,12.84,74000.0,12.6767,12.7362,12.6767,12.7263,74000.0
2009-09-01 12:10:00,12.84,12.85,12.82,12.83,26000.0,12.7263,12.7362,12.7065,12.7164,26000.0
2009-09-01 12:15:00,12.83,12.83,12.8,12.81,21200.0,12.7164,12.7164,12.6866,12.6966,21200.0
2009-09-01 12:20:00,12.8,12.81,12.77,12.8,88000.0,12.6866,12.6966,12.6569,12.6866,88000.0
2009-09-01 12:25:00,12.8,12.81,12.79,12.79,38800.0,12.6866,12.6966,12.6767,12.6767,38800.0
2009-09-01 12:30:00,12.78,12.81,12.77,12.79,82400.0,12.6668,12.6966,12.6569,12.6767,82400.0
2009-09-01 12:35:00,12.78,12.79,12.77,12.77,27600.0,12.6668,12.6767,12.6569,12.6569,27600.0
2009-09-01 12:40:00,12.77,12.81,12.77,12.81,77200.0,12.6569,12.6966,12.6569,12.6966,77200.0
2009-09-01 12:45:00,12.81,12.83,12.8,12.82,35600.0,12.6966,12.7164,12.6866,12.7065,35600.0
2009-09-01 12:50:00,12.82,12.82,12.79,12.81,49200.0,12.7065,12.7065,12.6767,12.6966,49200.0
2009-09-01 12:55:00,12.81,12.82,12.79,12.79,24000.0,12.6966,12.7065,12.6767,12.6767,24000.0
2009-09-01 13:00:00,12.8,12.81,12.79,12.8,36000.0,12.6866,12.6966,12.6767,12.6866,36000.0
2009-09-01 13:05:00,12.8,12.81,12.7,12.74,208400.0,12.6866,12.6966,12.5875,12.6272,208400.0
2009-09-01 13:10:00,12.74,12.75,12.71,12.72,127600.0,12.6272,12.6371,12.5974,12.6074,127600.0
2009-09-01 13:15:00,12.72,12.73,12.69,12.72,97600.0,12.6074,12.6173,12.5776,12.6074,97600.0
2009-09-01 13:20:00,12.72,12.72,12.7,12.71,26000.0,12.6074,12.6074,12.5875,12.5974,26000.0
2009-09-01 13:25:00,12.71,12.75,12.71,12.73,48400.0,12.5974,12.6371,12.5974,12.6173,48400.0
2009-09-01 13:30:00,12.72,12.73,12.69,12.71,177600.0,12.6074,12.6173,12.5776,12.5974,177600.0
2009-09-01 13:35:00,12.71,12.74,12.7,12.7,52000.0,12.5974,12.6272,12.5875,12.5875,52000.0
2009-09-01 13:40:00,12.71,12.73,12.71,12.71,96400.0,12.5974,12.6173,12.5974,12.5974,96400.0
2009-09-01 13:45:00,12.71,12.74,12.7,12.72,128800.0,12.5974,12.6272,12.5875,12.6074,128800.0
2009-09-01 13:50:00,12.72,12.73,12.7,12.71,87200.0,12.6074,12.6173,12.5875,12.5974,87200.0
2009-09-01 13:55:00,12.71,12.75,12.7,12.75,75600.0,12.5974,12.6371,12.5875,12.6371,75600.0
2009-09-01 14:00:00,12.75,12.76,12.73,12.76,46800.0,12.6371,12.647,12.6173,12.647,46800.0
2009-09-01 14:05:00,12.76,12.77,12.75,12.77,40400.0,12.647,12.6569,12.6371,12.6569,40400.0
2009-09-01 14:10:00,12.77,12.78,12.75,12.76,44400.0,12.6569,12.6668,12.6371,12.647,44400.0
2009-09-01 14:15:00,12.76,12.77,12.73,12.77,30800.0,12.647,12.6569,12.6173,12.6569,30800.0
2009-09-01 14:20:00,12.77,12.78,12.73,12.75,36000.0,12.6569,12.6668,12.6173,12.6371,36000.0
2009-09-01 14:25:00,12.75,12.77,12.73,12.76,70800.0,12.6371,12.6569,12.6173,12.647,70800.0
2009-09-01 14:30:00,12.77,12.8,12.76,12.79,64800.0,12.6569,12.6866,12.647,12.6767,64800.0
2009-09-01 14:35:00,12.8,12.83,12.8,12.83,149600.0,12.6866,12.7164,12.6866,12.7164,149600.0
2009-09-01 14:40:00,12.83,12.83,12.79,12.8,146800.0,12.7164,12.7164,12.6767,12.6866,146800.0
2009-09-01 14:45:00,12.8,12.82,12.79,12.79,55600.0,12.6866,12.7065,12.6767,12.6767,55600.0
2009-09-01 14:50:00,12.8,12.83,12.79,12.82,87200.0,12.6866,12.7164,12.6767,12.7065,87200.0
2009-09-01 14:55:00,12.82,12.83,12.8,12.83,73600.0,12.7065,12.7164,12.6866,12.7164,73600.0
2009-09-01 15:00:00,12.82,12.84,12.82,12.84,62000.0,12.7065,12.7263,12.7065,12.7263,62000.0
2009-09-01 15:05:00,12.84,12.87,12.84,12.84,134000.0,12.7263,12.756,12.7263,12.7263,134000.0
2009-09-01 15:10:00,12.84,12.86,12.83,12.85,109600.0,12.7263,12.7461,12.7164,12.7362,109600.0
2009-09-01 15:15:00,12.85,12.85,12.83,12.84,77600.0,12.7362,12.7362,12.7164,12.7263,77600.0
2009-09-01 15:20:00,12.84,12.86,12.82,12.84,100000.0,12.7263,12.7461,12.7065,12.7263,100000.0
2009-09-01 15:25:00,12.84,12.86,12.8,12.8,107600.0,12.7263,12.7461,12.6866,12.6866,107600.0
2009-09-01 15:30:00,12.8,12.82,12.79,12.8,165600.0,12.6866,12.7065,12.6767,12.6866,165600.0
2009-09-01 15:35:00,12.8,12.81,12.78,12.78,228000.0,12.6866,12.6966,12.6668,12.6668,228000.0
2009-09-01 15:40:00,12.79,12.8,12.77,12.78,219600.0,12.6767,12.6866,12.6569,12.6668,219600.0
2009-09-01 15:45:00,12.78,12.79,12.73,12.76,321600.0,12.6668,12.6767,12.6173,12.647,321600.0
2009-09-01 15:50:00,12.77,12.83,12.76,12.83,285600.0,12.6569,12.7164,12.647,12.7164,285600.0
2009-09-01 15:55:00,12.83,12.83,12.77,12.77,244000.0,12.7164,12.7164,12.6569,12.6569,244000.0
2009-09-02 09:30:00,12.72,12.92,12.72,12.85,201600.0,12.6074,12.8056,12.6074,12.7362,201600.0
2009-09-02 09:35:00,12.84,12.85,12.72,12.75,94000.0,12.7263,12.7362,12.6074,12.6371,94000.0
2009-09-02 09:40:00,12.76,12.81,12.74,12.75,78000.0,12.647,12.6966,12.6272,12.6371,78000.0
2009-09-02 09:45:00,12.77,12.81,12.76,12.79,94800.0,12.6569,12.6966,12.647,12.6767,94800.0
2009-09-02 09:50:00,12.79,12.86,12.79,12.86,115200.0,12.6767,12.7461,12.6767,12.7461,115200.0
2009-09-02 09:55:00,12.85,12.85,12.78,12.78,43600.0,12.7362,12.7362,12.6668,12.6668,43600.0
2009-09-02 10:00:00,12.78,12.86,12.76,12.79,121200.0,12.6668,12.7461,12.647,12.6767,121200.0
2009-09-02 10:05:00,12.79,12.86,12.76,12.78,297200.0,12.6767,12.7461,12.647,12.6668,297200.0
2009-09-02 10:10:00,12.77,12.9,12.77,12.9,404000.0,12.6569,12.7858,12.6569,12.7858,404000.0
2009-09-02 10:15:00,12.88,12.91,12.81,12.86,274400.0,12.7659,12.7957,12.6966,12.7461,274400.0
2009-09-02 10:20:00,12.86,12.87,12.83,12.85,52800.0,12.7461,12.756,12.7164,12.7362,52800.0
2009-09-02 10:25:00,12.85,12.85,12.8,12.81,36400.0,12.7362,12.7362,12.6866,12.6966,36400.0
2009-09-02 10:30:00,12.81,12.82,12.77,12.77,71600.0,12.6966,12.7065,12.6569,12.6569,71600.0
2009-09-02 10:35:00,12.77,12.8,12.77,12.78,27200.0,12.6569,12.6866,12.6569,12.6668,27200.0
2009-09-02 10:40:00,12.79,12.83,12.78,12.83,65600.0,12.6767,12.7164,12.6668,12.7164,65600.0
2009-09-02 10:45:00,12.81,12.84,12.81,12.83,18000.0,12.6966,12.7263,12.6966,12.7164,18000.0
2009-09-02 10:50:00,12.83,12.84,12.81,12.83,34400.0,12.7164,12.7263,12.6966,12.7164,34400.0
2009-09-02 10:55:00,12.83,12.86,12.82,12.86,62400.0,12.7164,12.7461,12.7065,12.7461,62400.0
2009-09-02 11:00:00,12.85,12.88,12.85,12.85,45200.0,12.7362,12.7659,12.7362,12.7362,45200.0
2009-09-02 11:05:00,12.84,12.85,12.82,12.84,36400.0,12.7263,12.7362,12.7065,12.7263,36400.0
2009-09-02 11:10:00,12.84,12.85,12.81,12.83,45600.0,12.7263,12.7362,12.6966,12.7164,45600.0
2009-09-02 11:15:00,12.83,12.85,12.81,12.83,66800.0,12.7164,12.7362,12.6966,12.7164,66800.0
2009-09-02 11:20:00,12.83,12.86,12.82,12.85,56000.0,12.7164,12.7461,12.7065,12.7362,56000.0
2009-09-02 11:25:00,12.85,12.87,12.84,12.86,26400.0,12.7362,12.756,12.7263,12.7461,26400.0
2009-09-02 11:30:00,12.87,12.87,12.82,12.85,50400.0,12.756,12.756,12.7065,12.7362,50400.0
2009-09-02 11:35:00,12.85,12.86,12.84,12.86,52400.0,12.7362,12.7461,12.7263,12.7461,52400.0
2009-09-02 11:40:00,12.86,12.86,12.82,12.83,44800.0,12.7461,12.7461,12.7065,12.7164,44800.0
2009-09-02 11:45:00,12.82,12.85,12.82,12.85,28000.0,12.7065,12.7362,12.7065,12.7362,28000.0
2009-09-02 11:50:00,12.85,12.86,12.83,12.84,47600.0,12.7362,12.7461,12.7164,12.7263,47600.0
2009-09-02 11:55:00,12.84,12.84,12.83,12.83,16400.0,12.7263,12.7263,12.7164,12.7164,16400.0
2009-09-02 12:00:00,12.83,12.84,12.82,12.82,39200.0,12.7164,12.7263,12.7065,12.7065,39200.0
2009-09-02 12:05:00,12.82,12.84,12.82,12.84,292800.0,12.7065,12.7263,12.7065,12.7263,292800.0
2009-09-02 12:10:00,12.84,12.87,12.83,12.83,54400.0,12.7263,12.756,12.7164,12.7164,54400.0
2009-09-02 12:15:00,12.83,12.84,12.83,12.84,39200.0,12.7164,12.7263,12.7164,12.7263,39200.0
2009-09-02 12:20:00,12.85,12.87,12.84,12.87,10000.0,12.7362,12.756,12.7263,12.756,10000.0
2009-09-02 12:25:00,12.87,12.88,12.86,12.86,38800.0,12.756,12.7659,12.7461,12.7461,38800.0
2009-09-02 12:30:00,12.86,12.87,12.86,12.87,19600.0,12.7461,12.756,12.7461,12.756,19600.0
2009-09-02 12:35:00,12.86,12.87,12.86,12.86,29600.0,12.7461,12.756,12.7461,12.7461,29600.0
2009-09-02 12:40:00,12.86,12.87,12.86,12.87,11200.0,12.7461,12.756,12.7461,12.756,11200.0
2009-09-02 12:45:00,12.88,12.89,12.88,12.88,32800.0,12.7659,12.7758,12.7659,12.7659,32800.0
2009-09-02 12:50:00,12.88,12.89,12.87,12.87,48800.0,12.7659,12.7758,12.756,12.756,48800.0
2009-09-02 12:55:00,12.87,12.88,12.87,12.88,73200.0,12.756,12.7659,12.756,12.7659,73200.0
2009-09-02 13:00:00,12.88,12.89,12.87,12.88,34800.0,12.7659,12.7758,12.756,12.7659,34800.0
2009-09-02 13:05:00,12.87,12.88,12.83,12.86,26000.0,12.756,12.7659,12.7164,12.7461,26000.0
2009-09-02 13:10:00,12.85,12.88,12.85,12.88,17600.0,12.7362,12.7659,12.7362,12.7659,17600.0
2009-09-02 13:15:00,12.88,12.89,12.87,12.88,41200.0,12.7659,12.7758,12.756,12.7659,41200.0
2009-09-02 13:20:00,12.88,12.88,12.87,12.88,75200.0,12.7659,12.7659,12.756,12.7659,75200.0
2009-09-02 13:25:00,12.88,12.89,12.88,12.89,20800.0,12.7659,12.7758,12.7659,12.7758,20800.0
2009-09-02 13:30:00,12.88,12.88,12.86,12.87,35600.0,12.7659,12.7659,12.7461,12.756,35600.0
2009-09-02 13:35:00,12.86,12.88,12.86,12.86,33600.0,12.7461,12.7659,12.7461,12.7461,33600.0
2009-09-02 13:40:00,12.86,12.87,12.86,12.87,36000.0,12.7461,12.756,12.7461,12.756,36000.0
2009-09-02 13:45:00,12.87,12.88,12.86,12.87,24000.0,12.756,12.7659,12.7461,12.756,24000.0
2009-09-02 13:50:00,12.88,12.88,12.86,12.86,16400.0,12.7659,12.7659,12.7461,12.7461,16400.0
2009-09-02 13:55:00,12.85,12.86,12.84,12.85,34400.0,12.7362,12.7461,12.7263,12.7362,34400.0
2009-09-02 14:00:00,12.85,12.86,12.82,12.84,95200.0,12.7362,12.7461,12.7065,12.7263,95200.0
2009-09-02 14:05:00,12.84,12.86,12.84,12.85,19200.0,12.7263,12.7461,12.7263,12.7362,19200.0
2009-09-02 14:10:00,12.85,12.86,12.84,12.85,34800.0,12.7362,12.7461,12.7263,12.7362,34800.0
2009-09-02 14:15:00,12.85,12.86,12.84,12.86,58400.0,12.7362,12.7461,12.7263,12.7461,58400.0
2009-09-02 14:20:00,12.86,12.86,12.83,12.84,52000.0,12.7461,12.7461,12.7164,12.7263,52000.0
2009-09-02 14:25:00,12.83,12.88,12.83,12.86,78000.0,12.7164,12.7659,12.7164,12.7461,78000.0
2009-09-02 14:30:00,12.85,12.88,12.85,12.88,22000.0,12.7362,12.7659,12.7362,12.7659,22000.0
2009-09-02 14:35:00,12.88,12.89,12.87,12.87,26000.0,12.7659,12.7758,12.756,12.756,26000.0
2009-09-02 14:40:00,12.87,12.89,12.86,12.86,52400.0,12.756,12.7758,12.7461,12.7461,52400.0
2009-09-02 14:45:00,12.86,12.88,12.85,12.87,41200.0,12.7461,12.7659,12.7362,12.756,41200.0
2009-09-02 14:50:00,12.87,12.88,12.87,12.88,52000.0,12.756,12.7659,12.756,12.7659,52000.0
2009-09-02 14:55:00,12.88,12.89,12.87,12.88,83200.0,12.7659,12.7758,12.756,12.7659,83200.0
2009-09-02 15:00:00,12.88,12.88,12.85,12.85,39600.0,12.7659,12.7659,12.7362,12.7362,39600.0
2009-09-02 15:05:00,12.86,12.88,12.85,12.88,67600.0,12.7461,12.7659,12.7362,12.7659,67600.0
2009-09-02 15:10:00,12.88,12.89,12.87,12.89,63200.0,12.7659,12.7758,12.756,12.7758,63200.0
2009-09-02 15:15:00,12.89,12.94,12.89,12.92,76800.0,12.7758,12.8254,12.7758,12.8056,76800.0
2009-09-02 15:20:00,12.92,12.94,12.91,12.92,70000.0,12.8056,12.8254,12.7957,12.8056,70000.0
2009-09-02 15:25:00,12.92,12.92,12.89,12.9,68400.0,12.8056,12.8056,12.7758,12.7858,68400.0
2009-09-02 15:30:00,12.9,12.93,12.9,12.91,57200.0,12.7858,12.8155,12.7858,12.7957,57200.0
2009-09-02 15:35:00,12.92,12.95,12.91,12.93,144800.0,12.8056,12.8353,12.7957,12.8155,144800.0
2009-09-02 15:40:00,12.93,12.93,12.89,12.91,112800.0,12.8155,12.8155,12.7758,12.7957,112800.0
2009-09-02 15:45:00,12.9,12.91,12.88,12.9,92800.0,12.7858,12.7957,12.7659,12.7858,92800.0
2009-09-02 15:50:00,12.9,12.91,12.88,12.88,141600.0,12.7858,12.7957,12.7659,12.7659,141600.0
2009-09-02 15:55:00,12.88,12.9,12.88,12.88,206800.0,12.7659,12.7858,12.7659,12.7659,206800.0
2009-09-03 09:30:00,13.02,13.02,12.88,12.96,140400.0,12.9047,12.9047,12.7659,12.8452,140400.0
2009-09-03 09:35:00,12.95,13.0,12.92,12.97,166800.0,12.8353,12.8849,12.8056,12.8551,166800.0
2009-09-03 09:40:00,12.97,12.97,12.81,12.85,146800.0,12.8551,12.8551,12.6966,12.7362,146800.0
2009-09-03 09:45:00,12.85,12.9,12.84,12.87,69600.0,12.7362,12.7858,12.7263,12.756,69600.0
2009-09-03 09:50:00,12.87,12.9,12.86,12.87,53600.0,12.756,12.7858,12.7461,12.756,53600.0
2009-09-03 09:55:00,12.86,12.89,12.82,12.88,132400.0,12.7461,12.7758,12.7065,12.7659,132400.0
2009-09-03 10:00:00,12.89,12.92,12.83,12.88,184000.0,12.7758,12.8056,12.7164,12.7659,184000.0
2009-09-03 10:05:00,12.88,12.95,12.86,12.88,339200.0,12.7659,12.8353,12.7461,12.7659,339200.0
2009-09-03 10:10:00,12.87,12.9,12.84,12.87,85600.0,12.756,12.7858,12.7263,12.756,85600.0
2009-09-03 10:15:00,12.87,12.92,12.87,12.9,93200.0,12.756,12.8056,12.756,12.7858,93200.0
2009-09-03 10:20:00,12.9,12.93,12.87,12.91,108400.0,12.7858,12.8155,12.756,12.7957,108400.0
2009-09-03 10:25:00,12.91,12.91,12.89,12.89,65200.0,12.7957,12.7957,12.7758,12.7758,65200.0
2009-09-03 10:30:00,12.89,12.9,12.87,12.89,70400.0,12.7758,12.7858,12.756,12.7758,70400.0
2009-09-03 10:35:00,12.89,12.89,12.87,12.88,42000.0,12.7758,12.7758,12.756,12.7659,42000.0
2009-09-03 10:40:00,12.88,12.89,12.87,12.89,55200.0,12.7659,12.7758,12.756,12.7758,55200.0
2009-09-03 10:45:00,12.88,12.89,12.87,12.88,16000.0,12.7659,12.7758,12.756,12.7659,16000.0
2009-09-03 10:50:00,12.87,12.88,12.87,12.88,15600.0,12.756,12.7659,12.756,12.7659,15600.0
2009-09-03 10:55:00,12.88,12.9,12.88,12.89,58800.0,12.7659,12.7858,12.7659,12.7758,58800.0
2009-09-03 11:00:00,12.89,12.9,12.89,12.89,53200.0,12.7758,12.7858,12.7758,12.7758,53200.0
2009-09-03 11:05:00,12.89,12.9,12.89,12.9,27600.0,12.7758,12.7858,12.7758,12.7858,27600.0
2009-09-03 11:10:00,12.91,12.93,12.9,12.9,28000.0,12.7957,12.8155,12.7858,12.7858,28000.0
2009-09-03 11:15:00,12.9,12.92,12.87,12.87,45600.0,12.7858,12.8056,12.756,12.756,45600.0
2009-09-03 11:20:00,12.87,12.91,12.87,12.91,51200.0,12.756,12.7957,12.756,12.7957,51200.0
2009-09-03 11:25:00,12.9,12.92,12.9,12.9,11600.0,12.7858,12.8056,12.7858,12.7858,11600.0
2009-09-03 11:30:00,12.91,12.92,12.91,12.92,14400.0,12.7957,12.8056,12.7957,12.8056,14400.0
2009-09-03 11:35:00,12.92,12.95,12.92,12.95,65600.0,12.8056,12.8353,12.8056,12.8353,65600.0
2009-09-03 11:40:00,12.95,12.95,12.94,12.94,24000.0,12.8353,12.8353,12.8254,12.8254,24000.0
2009-09-03 11:45:00,12.94,12.95,12.93,12.95,14800.0,12.8254,12.8353,12.8155,12.8353,14800.0
2009-09-03 11:50:00,12.94,12.94,12.91,12.91,37200.0,12.8254,12.8254,12.7957,12.7957,37200.0
2009-09-03 11:55:00,12.91,12.93,12.9,12.92,35200.0,12.7957,12.8155,12.7858,12.8056,35200.0
2009-09-03 12:00:00,12.92,12.95,12.92,12.95,54800.0,12.8056,12.8353,12.8056,12.8353,54800.0
2009-09-03 12:05:00,12.94,12.96,12.93,12.96,29200.0,12.8254,12.8452,12.8155,12.8452,29200.0
2009-09-03 12:10:00,12.96,12.99,12.96,12.96,64800.0,12.8452,12.875,12.8452,12.8452,64800.0
2009-09-03 12:15:00,12.95,12.97,12.95,12.96,34400.0,12.8353,12.8551,12.8353,12.8452,34400.0
2009-09-03 12:20:00,12.96,12.97,12.96,12.96,9200.0,12.8452,12.8551,12.8452,12.8452,9200.0
2009-09-03 12:25:00,12.96,12.96,12.95,12.95,16800.0,12.8452,12.8452,12.8353,12.8353,16800.0
2009-09-03 12:30:00,12.95,12.95,12.94,12.95,30400.0,12.8353,12.8353,12.8254,12.8353,30400.0
2009-09-03 12:35:00,12.95,12.96,12.94,12.96,47200.0,12.8353,12.8452,12.8254,12.8452,47200.0
2009-09-03 12:40:00,12.96,12.97,12.96,12.97,21600.0,12.8452,12.8551,12.8452,12.8551,21600.0
2009-09-03 12:45:00,12.97,12.97,12.96,12.96,31200.0,12.8551,12.8551,12.8452,12.8452,31200.0
2009-09-03 12:50:00,12.97,12.98,12.96,12.97,24800.0,12.8551,12.8651,12.8452,12.8551,24800.0
2009-09-03 12:55:00,12.98,12.98,12.97,12.97,30400.0,12.8651,12.8651,12.8551,12.8551,30400.0
2009-09-03 13:00:00,12.97,12.99,12.97,12.99,17600.0,12.8551,12.875,12.8551,12.875,17600.0
2009-09-03 13:05:00,12.99,12.99,12.97,12.99,31200.0,12.875,12.875,12.8551,12.875,31200.0
2009-09-03 13:10:00,12.99,13.0,12.97,12.97,24800.0,12.875,12.8849,12.8551,12.8551,24800.0
2009-09-03 13:15:00,12.97,12.97,12.96,12.96,11200.0,12.8551,12.8551,12.8452,12.8452,11200.0
2009-09-03 13:20:00,12.96,12.99,12.96,12.99,49200.0,12.8452,12.875,12.8452,12.875,49200.0
2009-09-03 13:25:00,12.99,12.99,12.98,12.99,54000.0,12.875,12.875,12.8651,12.875,54000.0
2009-09-03 13:30:00,12.99,13.01,12.98,12.98,95200.0,12.875,12.8948,12.8651,12.8651,95200.0
2009-09-03 13:35:00,12.99,13.01,12.99,13.0,35600.0,12.875,12.8948,12.875,12.8849,35600.0
2009-09-03 13:40:00,13.0,13.01,12.99,13.0,39200.0,12.8849,12.8948,12.875,12.8849,39200.0
2009-09-03 13:45:00,13.0,13.01,12.99,13.01,20400.0,12.8849,12.8948,12.875,12.8948,20400.0
2009-09-03 13:50:00,13.01,13.01,13.0,13.0,41200.0,12.8948,12.8948,12.8849,12.8849,41200.0
2009-09-03 13:55:00,12.99,13.0,12.98,12.99,58800.0,12.875,12.8849,12.8651,12.875,58800.0
2009-09-03 14:00:00,12.99,13.0,12.99,13.0,27200.0,12.875,12.8849,12.875,12.8849,27200.0
2009-09-03 14:05:00,13.01,13.01,12.98,12.99,85600.0,12.8948,12.8948,12.8651,12.875,85600.0
2009-09-03 14:10:00,12.99,12.99,12.98,12.99,48400.0,12.875,12.875,12.8651,12.875,48400.0
2009-09-03 14:15:00,12.99,13.0,12.97,12.98,39600.0,12.875,12.8849,12.8551,12.8651,39600.0
2009-09-03 14:20:00,12.97,12.98,12.96,12.97,163600.0,12.8551,12.8651,12.8452,12.8551,163600.0
2009-09-03 14:25:00,12.96,12.97,12.95,12.96,26000.0,12.8452,12.8551,12.8353,12.8452,26000.0
2009-09-03 14:30:00,12.97,12.97,12.95,12.97,38800.0,12.8551,12.8551,12.8353,12.8551,38800.0
2009-09-03 14:35:00,12.97,12.97,12.95,12.95,29600.0,12.8551,12.8551,12.8353,12.8353,29600.0
2009-09-03 14:40:00,12.95,12.95,12.92,12.93,168400.0,12.8353,12.8353,12.8056,12.8155,168400.0
2009-09-03 14:45:00,12.93,12.95,12.92,12.94,61600.0,12.8155,12.8353,12.8056,12.8254,61600.0
2009-09-03 14:50:00,12.94,12.95,12.93,12.94,57600.0,12.8254,12.8353,12.8155,12.8254,57600.0
2009-09-03 14:55:00,12.94,12.95,12.93,12.94,101200.0,12.8254,12.8353,12.8155,12.8254,101200.0
2009-09-03 15:00:00,12.94,12.96,12.94,12.96,104800.0,12.8254,12.8452,12.8254,12.8452,104800.0
2009-09-03 15:05:00,12.96,12.97,12.95,12.95,112400.0,12.8452,12.8551,12.8353,12.8353,112400.0
2009-09-03 15:10:00,12.95,12.97,12.94,12.97,62400.0,12.8353,12.8551,12.8254,12.8551,62400.0
2009-09-03 15:15:00,12.96,12.96,12.94,12.94,56400.0,12.8452,12.8452,12.8254,12.8254,56400.0
2009-09-03 15:20:00,12.94,12.96,12.93,12.95,72000.0,12.8254,12.8452,12.8155,12.8353,72000.0
2009-09-03 15:25:00,12.94,12.94,12.93,12.93,52000.0,12.8254,12.8254,12.8155,12.8155,52000.0
2009-09-03 15:30:00,12.93,12.98,12.93,12.98,571600.0,12.8155,12.8651,12.8155,12.8651,571600.0
2009-09-03 15:35:00,12.98,13.02,12.97,13.01,192000.0,12.8651,12.9047,12.8551,12.8948,192000.0
2009-09-03 15:40:00,13.01,13.04,13.01,13.03,166400.0,12.8948,12.9245,12.8948,12.9146,166400.0
2009-09-03 15:45:00,13.03,13.06,13.03,13.06,189600.0,12.9146,12.9443,12.9146,12.9443,189600.0
2009-09-03 15:50:00,13.06,13.11,13.06,13.1,416400.0,12.9443,12.9939,12.9443,12.984,416400.0
2009-09-03 15:55:00,13.1,13.12,13.09,13.09,354400.0,12.984,13.0038,12.9741,12.9741,354400.0
2009-09-04 09:30:00,13.08,13.08,13.05,13.07,60800.0,12.9642,12.9642,12.9344,12.9543,60800.0
2009-09-04 09:35:00,13.08,13.12,13.07,13.11,55600.0,12.9642,13.0038,12.9543,12.9939,55600.0
2009-09-04 09:40:00,13.11,13.22,13.11,13.21,115200.0,12.9939,13.1029,12.9939,13.093,115200.0
2009-09-04 09:45:00,13.21,13.22,13.16,13.17,64000.0,13.093,13.1029,13.0435,13.0534,64000.0
2009-09-04 09:50:00,13.17,13.17,13.13,13.16,56400.0,13.0534,13.0534,13.0137,13.0435,56400.0
2009-09-04 09:55:00,13.15,13.16,13.14,13.15,86000.0,13.0335,13.0435,13.0236,13.0335,86000.0
2009-09-04 10:00:00,13.15,13.19,13.15,13.17,121600.0,13.0335,13.0732,13.0335,13.0534,121600.0
2009-09-04 10:05:00,13.17,13.2,13.17,13.17,40400.0,13.0534,13.0831,13.0534,13.0534,40400.0
2009-09-04 10:10:00,13.17,13.2,13.16,13.2,48000.0,13.0534,13.0831,13.0435,13.0831,48000.0
2009-09-04 10:15:00,13.2,13.22,13.2,13.2,49600.0,13.0831,13.1029,13.0831,13.0831,49600.0
2009-09-04 10:20:00,13.2,13.21,13.18,13.18,111600.0,13.0831,13.093,13.0633,13.0633,111600.0
2009-09-04 10:25:00,13.18,13.19,13.16,13.17,36800.0,13.0633,13.0732,13.0435,13.0534,36800.0
2009-09-04 10:30:00,13.16,13.18,13.15,13.18,66400.0,13.0435,13.0633,13.0335,13.0633,66400.0
2009-09-04 10:35:00,13.18,13.2,13.17,13.19,67600.0,13.0633,13.0831,13.0534,13.0732,67600.0
2009-09-04 10:40:00,13.19,13.2,13.18,13.18,64400.0,13.0732,13.0831,13.0633,13.0633,64400.0
2009-09-04 10:45:00,13.18,13.2,13.17,13.18,42000.0,13.0633,13.0831,13.0534,13.0633,42000.0
2009-09-04 10:50:00,13.18,13.19,13.16,13.17,35600.0,13.0633,13.0732,13.0435,13.0534,35600.0
2009-09-04 10:55:00,13.16,13.18,13.15,13.17,232400.0,13.0435,13.0633,13.0335,13.0534,232400.0
2009-09-04 11:00:00,13.17,13.18,13.15,13.15,56400.0,13.0534,13.0633,13.0335,13.0335,56400.0
2009-09-04 11:05:00,13.15,13.16,13.15,13.15,63600.0,13.0335,13.0435,13.0335,13.0335,63600.0
2009-09-04 11:10:00,13.15,13.16,13.15,13.15,47600.0,13.0335,13.0435,13.0335,13.0335,47600.0
2009-09-04 11:15:00,13.15,13.16,13.14,13.14,74800.0,13.0335,13.0435,13.0236,13.0236,74800.0
2009-09-04 11:20:00,13.15,13.15,13.13,13.15,72800.0,13.0335,13.0335,13.0137,13.0335,72800.0
2009-09-04 11:25:00,13.15,13.17,13.15,13.15,40800.0,13.0335,13.0534,13.0335,13.0335,40800.0
2009-09-04 11:30:00,13.16,13.17,13.15,13.16,47600.0,13.0435,13.0534,13.0335,13.0435,47600.0
2009-09-04 11:35:00,13.16,13.19,13.16,13.18,43200.0,13.0435,13.0732,13.0435,13.0633,43200.0
2009-09-04 11:40:00,13.17,13.18,13.15,13.15,29200.0,13.0534,13.0633,13.0335,13.0335,29200.0
2009-09-04 11:45:00,13.15,13.16,13.15,13.16,26000.0,13.0335,13.0435,13.0335,13.0435,26000.0
2009-09-04 11:50:00,13.16,13.18,13.16,13.18,25200.0,13.0435,13.0633,13.0435,13.0633,25200.0
2009-09-04 11:55:00,13.18,13.2,13.16,13.2,36800.0,13.0633,13.0831,13.0435,13.0831,36800.0
2009-09-04 12:00:00,13.2,13.21,13.2,13.2,67600.0,13.0831,13.093,13.0831,13.0831,67600.0
2009-09-04 12:05:00,13.2,13.26,13.2,13.25,198000.0,13.0831,13.1426,13.0831,13.1327,198000.0
2009-09-04 12:10:00,13.24,13.26,13.22,13.24,90000.0,13.1227,13.1426,13.1029,13.1227,90000.0
2009-09-04 12:15:00,13.24,13.26,13.24,13.24,90400.0,13.1227,13.1426,13.1227,13.1227,90400.0
2009-09-04 12:20:00,13.24,13.25,13.22,13.24,40400.0,13.1227,13.1327,13.1029,13.1227,40400.0
2009-09-04 12:25:00,13.24,13.24,13.22,13.22,26000.0,13.1227,13.1227,13.1029,13.1029,26000.0
2009-09-04 12:30:00,13.23,13.24,13.21,13.22,64000.0,13.1128,13.1227,13.093,13.1029,64000.0
2009-09-04 12:35:00,13.22,13.23,13.21,13.21,52000.0,13.1029,13.1128,13.093,13.093,52000.0
2009-09-04 12:40:00,13.22,13.22,13.21,13.21,36400.0,13.1029,13.1029,13.093,13.093,36400.0
2009-09-04 12:45:00,13.21,13.21,13.2,13.21,23600.0,13.093,13.093,13.0831,13.093,23600.0
2009-09-04 12:50:00,13.21,13.22,13.2,13.2,48400.0,13.093,13.1029,13.0831,13.0831,48400.0
2009-09-04 12:55:00,13.21,13.22,13.21,13.21,33600.0,13.093,13.1029,13.093,13.093,33600.0
2009-09-04 13:00:00,13.22,13.22,13.2,13.21,36800.0,13.1029,13.1029,13.0831,13.093,36800.0
2009-09-04 13:05:00,13.21,13.22,13.2,13.2,27200.0,13.093,13.1029,13.0831,13.0831,27200.0
2009-09-04 13:10:00,13.2,13.22,13.2,13.21,22400.0,13.0831,13.1029,13.0831,13.093,22400.0
2009-09-04 13:15:00,13.21,13.22,13.21,13.22,92800.0,13.093,13.1029,13.093,13.1029,92800.0
2009-09-04 13:20:00,13.22,13.23,13.2,13.21,63600.0,13.1029,13.1128,13.0831,13.093,63600.0
2009-09-04 13:25:00,13.21,13.22,13.21,13.22,26000.0,13.093,13.1029,13.093,13.1029,26000.0
2009-09-04 13:30:00,13.22,13.23,13.21,13.21,133200.0,13.1029,13.1128,13.093,13.093,133200.0
2009-09-04 13:35:00,13.22,13.22,13.2,13.21,52800.0,13.1029,13.1029,13.0831,13.093,52800.0
2009-09-04 13:40:00,13.21,13.22,13.2,13.21,46000.0,13.093,13.1029,13.0831,13.093,46000.0
2009-09-04 13:45:00,13.22,13.22,13.2,13.21,72400.0,13.1029,13.1029,13.0831,13.093,72400.0
2009-09-04 13:50:00,13.21,13.22,13.2,13.21,66400.0,13.093,13.1029,13.0831,13.093,66400.0
2009-09-04 13:55:00,13.21,13.22,13.2,13.21,83600.0,13.093,13.1029,13.0831,13.093,83600.0
2009-09-04 14:00:00,13.21,13.22,13.2,13.21,172800.0,13.093,13.1029,13.0831,13.093,172800.0
2009-09-04 14:05:00,13.2,13.21,13.19,13.21,32400.0,13.0831,13.093,13.0732,13.093,32400.0
2009-09-04 14:10:00,13.21,13.21,13.19,13.21,26400.0,13.093,13.093,13.0732,13.093,26400.0
2009-09-04 14:15:00,13.21,13.21,13.19,13.21,35200.0,13.093,13.093,13.0732,13.093,35200.0
2009-09-04 14:20:00,13.21,13.21,13.19,13.2,15600.0,13.093,13.093,13.0732,13.0831,15600.0
2009-09-04 14:25:00,13.2,13.21,13.19,13.19,42800.0,13.0831,13.093,13.0732,13.0732,42800.0
2009-09-04 14:30:00,13.19,13.19,13.16,13.17,53600.0,13.0732,13.0732,13.0435,13.0534,53600.0
2009-09-04 14:35:00,13.17,13.19,13.16,13.19,59600.0,13.0534,13.0732,13.0435,13.0732,59600.0
2009-09-04 14:40:00,13.18,13.21,13.18,13.2,40000.0,13.0633,13.093,13.0633,13.0831,40000.0
2009-09-04 14:45:00,13.2,13.21,13.19,13.2,50000.0,13.0831,13.093,13.0732,13.0831,50000.0
2009-09-04 14:50:00,13.19,13.21,13.19,13.21,28400.0,13.0732,13.093,13.0732,13.093,28400.0
2009-09-04 14:55:00,13.2,13.21,13.2,13.2,115200.0,13.0831,13.093,13.0831,13.0831,115200.0
2009-09-04 15:00:00,13.2,13.21,13.19,13.2,98000.0,13.0831,13.093,13.0732,13.0831,98000.0
2009-09-04 15:05:00,13.2,13.2,13.16,13.16,86400.0,13.0831,13.0831,13.0435,13.0435,86400.0
2009-09-04 15:10:00,13.16,13.19,13.16,13.16,52400.0,13.0435,13.0732,13.0435,13.0435,52400.0
2009-09-04 15:15:00,13.16,13.19,13.16,13.19,61600.0,13.0435,13.0732,13.0435,13.0732,61600.0
2009-09-04 15:20:00,13.19,13.21,13.18,13.18,33200.0,13.0732,13.093,13.0633,13.0633,33200.0
2009-09-04 15:25:00,13.18,13.19,13.17,13.18,72800.0,13.0633,13.0732,13.0534,13.0633,72800.0
2009-09-04 15:30:00,13.18,13.19,13.16,13.17,125200.0,13.0633,13.0732,13.0435,13.0534,125200.0
2009-09-04 15:35:00,13.17,13.18,13.16,13.17,119600.0,13.0534,13.0633,13.0435,13.0534,119600.0
2009-09-04 15:40:00,13.17,13.2,13.17,13.18,193600.0,13.0534,13.0831,13.0534,13.0633,193600.0
2009-09-04 15:45:00,13.18,13.19,13.17,13.18,173200.0,13.0633,13.0732,13.0534,13.0633,173200.0
2009-09-04 15:50:00,13.18,13.19,13.17,13.18,178000.0,13.0633,13.0732,13.0534,13.0633,178000.0
2009-09-04 15:55:00,13.18,13.2,13.18,13.2,282800.0,13.0633,13.0831,13.0633,13.0831,282800.0
2009-09-08 09:30:00,13.27,13.49,13.23,13.42,378800.0,13.1525,13.3705,13.1128,13.3012,378800.0
2009-09-08 09:35:00,13.43,13.44,13.38,13.42,172000.0,13.3111,13.321,13.2615,13.3012,172000.0
2009-09-08 09:40:00,13.42,13.43,13.38,13.41,225600.0,13.3012,13.3111,13.2615,13.2912,225600.0
2009-09-08 09:45:00,13.41,13.44,13.41,13.44,117600.0,13.2912,13.321,13.2912,13.321,117600.0
2009-09-08 09:50:00,13.44,13.47,13.43,13.47,172400.0,13.321,13.3507,13.3111,13.3507,172400.0
2009-09-08 09:55:00,13.47,13.53,13.45,13.45,319200.0,13.3507,13.4102,13.3309,13.3309,319200.0
2009-09-08 10:00:00,13.45,13.5,13.43,13.47,206400.0,13.3309,13.3804,13.3111,13.3507,206400.0
2009-09-08 10:05:00,13.47,13.49,13.45,13.49,138000.0,13.3507,13.3705,13.3309,13.3705,138000.0
2009-09-08 10:10:00,13.48,13.51,13.46,13.46,122800.0,13.3606,13.3904,13.3408,13.3408,122800.0
2009-09-08 10:15:00,13.46,13.46,13.44,13.44,96400.0,13.3408,13.3408,13.321,13.321,96400.0
2009-09-08 10:20:00,13.44,13.46,13.41,13.45,118800.0,13.321,13.3408,13.2912,13.3309,118800.0
2009-09-08 10:25:00,13.46,13.46,13.41,13.41,59200.0,13.3408,13.3408,13.2912,13.2912,59200.0
2009-09-08 10:30:00,13.42,13.44,13.41,13.42,45600.0,13.3012,13.321,13.2912,13.3012,45600.0
2009-09-08 10:35:00,13.43,13.43,13.42,13.42,57600.0,13.3111,13.3111,13.3012,13.3012,57600.0
2009-09-08 10:40:00,13.42,13.42,13.39,13.4,52000.0,13.3012,13.3012,13.2714,13.2813,52000.0
2009-09-08 10:45:00,13.4,13.41,13.38,13.4,150000.0,13.2813,13.2912,13.2615,13.2813,150000.0
2009-09-08 10:50:00,13.41,13.44,13.39,13.39,85200.0,13.2912,13.321,13.2714,13.2714,85200.0
2009-09-08 10:55:00,13.4,13.45,13.4,13.43,33600.0,13.2813,13.3309,13.2813,13.3111,33600.0
2009-09-08 11:00:00,13.43,13.43,13.41,13.41,40800.0,13.3111,13.3111,13.2912,13.2912,40800.0
2009-09-08 11:05:00,13.41,13.42,13.4,13.41,72800.0,13.2912,13.3012,13.2813,13.2912,72800.0
2009-09-08 11:10:00,13.41,13.42,13.4,13.41,91600.0,13.2912,13.3012,13.2813,13.2912,91600.0
2009-09-08 11:15:00,13.4,13.4,13.38,13.39,125200.0,13.2813,13.2813,13.2615,13.2714,125200.0
2009-09-08 11:20:00,13.39,13.41,13.38,13.4,56800.0,13.2714,13.2912,13.2615,13.2813,56800.0
2009-09-08 11:25:00,13.4,13.44,13.4,13.43,88400.0,13.2813,13.321,13.2813,13.3111,88400.0
2009-09-08 11:30:00,13.43,13.43,13.4,13.4,31600.0,13.3111,13.3111,13.2813,13.2813,31600.0
2009-09-08 11:35:00,13.4,13.41,13.38,13.41,68400.0,13.2813,13.2912,13.2615,13.2912,68400.0
2009-09-08 11:40:00,13.41,13.43,13.41,13.42,65600.0,13.2912,13.3111,13.2912,13.3012,65600.0
2009-09-08 11:45:00,13.42,13.42,13.4,13.41,43600.0,13.3012,13.3012,13.2813,13.2912,43600.0
2009-09-08 11:50:00,13.42,13.45,13.41,13.44,72800.0,13.3012,13.3309,13.2912,13.321,72800.0
2009-09-08 11:55:00,13.44,13.46,13.44,13.46,98400.0,13.321,13.3408,13.321,13.3408,98400.0
2009-09-08 12:00:00,13.46,13.47,13.46,13.46,62000.0,13.3408,13.3507,13.3408,13.3408,62000.0
2009-09-08 12:05:00,13.46,13.46,13.43,13.43,65600.0,13.3408,13.3408,13.3111,13.3111,65600.0
2009-09-08 12:10:00,13.43,13.44,13.42,13.43,22800.0,13.3111,13.321,13.3012,13.3111,22800.0
2009-09-08 12:15:00,13.43,13.44,13.42,13.44,115600.0,13.3111,13.321,13.3012,13.321,115600.0
2009-09-08 12:20:00,13.44,13.46,13.43,13.44,51600.0,13.321,13.3408,13.3111,13.321,51600.0
2009-09-08 12:25:00,13.43,13.45,13.43,13.44,26000.0,13.3111,13.3309,13.3111,13.321,26000.0
2009-09-08 12:30:00,13.44,13.44,13.41,13.41,25200.0,13.321,13.321,13.2912,13.2912,25200.0
2009-09-08 12:35:00,13.41,13.43,13.41,13.42,34400.0,13.2912,13.3111,13.2912,13.3012,34400.0
2009-09-08 12:40:00,13.42,13.42,13.42,13.42,41200.0,13.3012,13.3012,13.3012,13.3012,41200.0
2009-09-08 12:45:00,13.42,13.42,13.4,13.4,35200.0,13.3012,13.3012,13.2813,13.2813,35200.0
2009-09-08 12:50:00,13.4,13.4,13.39,13.4,36800.0,13.2813,13.2813,13.2714,13.2813,36800.0
2009-09-08 12:55:00,13.4,13.41,13.4,13.41,14000.0,13.2813,13.2912,13.2813,13.2912,14000.0
2009-09-08 13:00:00,13.41,13.41,13.4,13.4,26000.0,13.2912,13.2912,13.2813,13.2813,26000.0
2009-09-08 13:05:00,13.4,13.4,13.4,13.4,38400.0,13.2813,13.2813,13.2813,13.2813,38400.0
2009-09-08 13:10:00,13.4,13.4,13.38,13.39,88800.0,13.2813,13.2813,13.2615,13.2714,88800.0
2009-09-08 13:15:00,13.4,13.42,13.4,13.4,28400.0,13.2813,13.3012,13.2813,13.2813,28400.0
2009-09-08 13:20:00,13.4,13.42,13.4,13.42,22800.0,13.2813,13.3012,13.2813,13.3012,22800.0
2009-09-08 13:25:00,13.42,13.42,13.4,13.42,48800.0,13.3012,13.3012,13.2813,13.3012,48800.0
2009-09-08 13:30:00,13.42,13.42,13.4,13.4,42000.0,13.3012,13.3012,13.2813,13.2813,42000.0
2009-09-08 13:35:00,13.4,13.41,13.4,13.4,40800.0,13.2813,13.2912,13.2813,13.2813,40800.0
2009-09-08 13:40:00,13.4,13.42,13.4,13.42,59200.0,13.2813,13.3012,13.2813,13.3012,59200.0
2009-09-08 13:45:00,13.42,13.43,13.4,13.4,33200.0,13.3012,13.3111,13.2813,13.2813,33200.0
2009-09-08 13:50:00,13.41,13.44,13.41,13.44,29200.0,13.2912,13.321,13.2912,13.321,29200.0
2009-09-08 13:55:00,13.44,13.45,13.43,13.45,60800.0,13.321,13.3309,13.3111,13.3309,60800.0
2009-09-08 14:00:00,13.45,13.46,13.45,13.45,44800.0,13.3309,13.3408,13.3309,13.3309,44800.0
2009-09-08 14:05:00,13.45,13.46,13.44,13.46,32000.0,13.3309,13.3408,13.321,13.3408,32000.0
2009-09-08 14:10:00,13.46,13.48,13.45,13.47,50800.0,13.3408,13.3606,13.3309,13.3507,50800.0
2009-09-08 14:15:00,13.47,13.49,13.45,13.47,69600.0,13.3507,13.3705,13.3309,13.3507,69600.0
2009-09-08 14:20:00,13.47,13.51,13.47,13.49,92000.0,13.3507,13.3904,13.3507,13.3705,92000.0
2009-09-08 14:25:00,13.49,13.51,13.48,13.5,33200.0,13.3705,13.3904,13.3606,13.3804,33200.0
2009-09-08 14:30:00,13.5,13.52,13.49,13.51,45600.0,13.3804,13.4003,13.3705,13.3904,45600.0
2009-09-08 14:35:00,13.51,13.52,13.49,13.52,70000.0,13.3904,13.4003,13.3705,13.4003,70000.0
2009-09-08 14:40:00,13.52,13.54,13.51,13.53,127200.0,13.4003,13.4201,13.3904,13.4102,127200.0
2009-09-08 14:45:00,13.52,13.56,13.52,13.55,148000.0,13.4003,13.4399,13.4003,13.43,148000.0
2009-09-08 14:50:00,13.55,13.56,13.54,13.54,146400.0,13.43,13.4399,13.4201,13.4201,146400.0
2009-09-08 14:55:00,13.54,13.59,13.54,13.56,147600.0,13.4201,13.4697,13.4201,13.4399,147600.0
2009-09-08 15:00:00,13.56,13.57,13.53,13.56,109200.0,13.4399,13.4498,13.4102,13.4399,109200.0
2009-09-08 15:05:00,13.55,13.56,13.53,13.55,92400.0,13.43,13.4399,13.4102,13.43,92400.0
2009-09-08 15:10:00,13.55,13.56,13.54,13.54,59200.0,13.43,13.4399,13.4201,13.4201,59200.0
2009-09-08 15:15:00,13.54,13.55,13.53,13.54,50000.0,13.4201,13.43,13.4102,13.4201,50000.0
2009-09-08 15:20:00,13.54,13.57,13.53,13.57,54400.0,13.4201,13.4498,13.4102,13.4498,54400.0
2009-09-08 15:25:00,13.57,13.58,13.55,13.55,85600.0,13.4498,13.4597,13.43,13.43,85600.0
2009-09-08 15:30:00,13.56,13.56,13.54,13.55,90000.0,13.4399,13.4399,13.4201,13.43,90000.0
2009-09-08 15:35:00,13.56,13.57,13.54,13.55,129600.0,13.4399,13.4498,13.4201,13.43,129600.0
2009-09-08 15:40:00,13.55,13.57,13.55,13.57,179600.0,13.43,13.4498,13.43,13.4498,179600.0
2009-09-08 15:45:00,13.57,13.59,13.56,13.59,226000.0,13.4498,13.4697,13.4399,13.4697,226000.0
2009-09-08 15:50:00,13.59,13.61,13.58,13.6,381200.0,13.4697,13.4895,13.4597,13.4796,381200.0
2009-09-08 15:55:00,13.6,13.61,13.59,13.61,379200.0,13.4796,13.4895,13.4697,13.4895,379200.0
2009-09-09 09:30:00,13.61,13.65,13.51,13.58,129200.0,13.4895,13.5291,13.3904,13.4597,129200.0
2009-09-09 09:35:00,13.59,13.61,13.53,13.59,114800.0,13.4697,13.4895,13.4102,13.4697,114800.0
2009-09-09 09:40:00,13.59,13.61,13.58,13.58,49200.0,13.4697,13.4895,13.4597,13.4597,49200.0
2009-09-09 09:45:00,13.58,13.64,13.58,13.63,70800.0,13.4597,13.5192,13.4597,13.5093,70800.0
2009-09-09 09:50:00,13.62,13.67,13.62,13.67,68400.0,13.4994,13.5489,13.4994,13.5489,68400.0
2009-09-09 09:55:00,13.66,13.68,13.65,13.66,152000.0,13.539,13.5589,13.5291,13.539,152000.0
2009-09-09 10:00:00,13.66,13.69,13.65,13.67,113200.0,13.539,13.5688,13.5291,13.5489,113200.0
2009-09-09 10:05:00,13.68,13.71,13.67,13.67,94800.0,13.5589,13.5886,13.5489,13.5489,94800.0
2009-09-09 10:10:00,13.67,13.71,13.65,13.68,114000.0,13.5489,13.5886,13.5291,13.5589,114000.0
2009-09-09 10:15:00,13.68,13.69,13.61,13.67,514800.0,13.5589,13.5688,13.4895,13.5489,514800.0
2009-09-09 10:20:00,13.66,13.69,13.6,13.61,195600.0,13.539,13.5688,13.4796,13.4895,195600.0
2009-09-09 10:25:00,13.61,13.65,13.6,13.61,184000.0,13.4895,13.5291,13.4796,13.4895,184000.0
2009-09-09 10:30:00,13.61,13.69,13.55,13.69,399600.0,13.4895,13.5688,13.43,13.5688,399600.0
2009-09-09 10:35:00,13.69,13.74,13.67,13.72,164000.0,13.5688,13.6183,13.5489,13.5985,164000.0
2009-09-09 10:40:00,13.72,13.81,13.71,13.81,544800.0,13.5985,13.6877,13.5886,13.6877,544800.0
2009-09-09 10:45:00,13.81,13.81,13.69,13.69,263200.0,13.6877,13.6877,13.5688,13.5688,263200.0
2009-09-09 10:50:00,13.69,13.74,13.69,13.7,70800.0,13.5688,13.6183,13.5688,13.5787,70800.0
2009-09-09 10:55:00,13.71,13.73,13.7,13.72,30800.0,13.5886,13.6084,13.5787,13.5985,30800.0
2009-09-09 11:00:00,13.72,13.75,13.72,13.74,48800.0,13.5985,13.6282,13.5985,13.6183,48800.0
2009-09-09 11:05:00,13.74,13.74,13.68,13.69,84800.0,13.6183,13.6183,13.5589,13.5688,84800.0
2009-09-09 11:10:00,13.69,13.69,13.64,13.65,197200.0,13.5688,13.5688,13.5192,13.5291,197200.0
2009-09-09 11:15:00,13.65,13.65,13.61,13.62,202800.0,13.5291,13.5291,13.4895,13.4994,202800.0
2009-09-09 11:20:00,13.62,13.67,13.62,13.66,133600.0,13.4994,13.5489,13.4994,13.539,133600.0
2009-09-09 11:25:00,13.66,13.67,13.65,13.65,42400.0,13.539,13.5489,13.5291,13.5291,42400.0
2009-09-09 11:30:00,13.65,13.7,13.65,13.68,58000.0,13.5291,13.5787,13.5291,13.5589,58000.0
2009-09-09 11:35:00,13.68,13.72,13.67,13.72,125200.0,13.5589,13.5985,13.5489,13.5985,125200.0
2009-09-09 11:40:00,13.72,13.74,13.7,13.74,57200.0,13.5985,13.6183,13.5787,13.6183,57200.0
2009-09-09 11:45:00,13.74,13.74,13.72,13.73,43600.0,13.6183,13.6183,13.5985,13.6084,43600.0
2009-09-09 11:50:00,13.73,13.81,13.73,13.79,247200.0,13.6084,13.6877,13.6084,13.6679,247200.0
2009-09-09 11:55:00,13.8,13.85,13.79,13.85,138400.0,13.6778,13.7273,13.6679,13.7273,138400.0
2009-09-09 12:00:00,13.84,13.85,13.8,13.84,90400.0,13.7174,13.7273,13.6778,13.7174,90400.0
2009-09-09 12:05:00,13.85,13.85,13.83,13.85,66400.0,13.7273,13.7273,13.7075,13.7273,66400.0
2009-09-09 12:10:00,13.85,13.85,13.83,13.83,55600.0,13.7273,13.7273,13.7075,13.7075,55600.0
2009-09-09 12:15:00,13.83,13.84,13.83,13.84,90400.0,13.7075,13.7174,13.7075,13.7174,90400.0
2009-09-09 12:20:00,13.84,13.87,13.84,13.87,118800.0,13.7174,13.7472,13.7174,13.7472,118800.0
2009-09-09 12:25:00,13.88,13.9,13.84,13.87,213200.0,13.7571,13.7769,13.7174,13.7472,213200.0
2009-09-09 12:30:00,13.87,13.88,13.83,13.87,181200.0,13.7472,13.7571,13.7075,13.7472,181200.0
2009-09-09 12:35:00,13.87,13.97,13.87,13.97,242000.0,13.7472,13.8463,13.7472,13.8463,242000.0
2009-09-09 12:40:00,13.96,13.98,13.95,13.95,132400.0,13.8364,13.8562,13.8265,13.8265,132400.0
2009-09-09 12:45:00,13.96,13.98,13.95,13.96,91600.0,13.8364,13.8562,13.8265,13.8364,91600.0
2009-09-09 12:50:00,13.96,13.97,13.94,13.95,44800.0,13.8364,13.8463,13.8166,13.8265,44800.0
2009-09-09 12:55:00,13.95,13.95,13.94,13.95,44800.0,13.8265,13.8265,13.8166,13.8265,44800.0
2009-09-09 13:00:00,13.95,13.95,13.92,13.93,94400.0,13.8265,13.8265,13.7967,13.8066,94400.0
2009-09-09 13:05:00,13.93,13.95,13.93,13.93,34400.0,13.8066,13.8265,13.8066,13.8066,34400.0
2009-09-09 13:10:00,13.93,13.94,13.92,13.93,33200.0,13.8066,13.8166,13.7967,13.8066,33200.0
2009-09-09 13:15:00,13.93,13.95,13.92,13.94,40800.0,13.8066,13.8265,13.7967,13.8166,40800.0
2009-09-09 13:20:00,13.94,13.95,13.92,13.92,28800.0,13.8166,13.8265,13.7967,13.7967,28800.0
2009-09-09 13:25:00,13.92,13.92,13.88,13.89,158400.0,13.7967,13.7967,13.7571,13.767,158400.0
2009-09-09 13:30:00,13.88,13.89,13.88,13.88,57200.0,13.7571,13.767,13.7571,13.7571,57200.0
2009-09-09 13:35:00,13.88,13.89,13.87,13.89,52000.0,13.7571,13.767,13.7472,13.767,52000.0
2009-09-09 13:40:00,13.89,13.9,13.88,13.9,22000.0,13.767,13.7769,13.7571,13.7769,22000.0
2009-09-09 13:45:00,13.9,13.9,13.88,13.9,54400.0,13.7769,13.7769,13.7571,13.7769,54400.0
2009-09-09 13:50:00,13.9,13.9,13.87,13.89,31600.0,13.7769,13.7769,13.7472,13.767,31600.0
2009-09-09 13:55:00,13.89,13.89,13.87,13.88,39200.0,13.767,13.767,13.7472,13.7571,39200.0
2009-09-09 14:00:00,13.88,13.9,13.87,13.88,43600.0,13.7571,13.7769,13.7472,13.7571,43600.0
2009-09-09 14:05:00,13.88,13.88,13.84,13.84,80800.0,13.7571,13.7571,13.7174,13.7174,80800.0
2009-09-09 14:10:00,13.84,13.85,13.81,13.81,101200.0,13.7174,13.7273,13.6877,13.6877,101200.0
2009-09-09 14:15:00,13.81,13.83,13.79,13.81,54000.0,13.6877,13.7075,13.6679,13.6877,54000.0
2009-09-09 14:20:00,13.81,13.81,13.77,13.8,90400.0,13.6877,13.6877,13.6481,13.6778,90400.0
2009-09-09 14:25:00,13.81,13.83,13.8,13.8,40400.0,13.6877,13.7075,13.6778,13.6778,40400.0
2009-09-09 14:30:00,13.81,13.83,13.8,13.82,43200.0,13.6877,13.7075,13.6778,13.6976,43200.0
2009-09-09 14:35:00,13.81,13.82,13.8,13.81,50800.0,13.6877,13.6976,13.6778,13.6877,50800.0
2009-09-09 14:40:00,13.8,13.84,13.79,13.83,84400.0,13.6778,13.7174,13.6679,13.7075,84400.0
2009-09-09 14:45:00,13.83,13.84,13.8,13.81,46800.0,13.7075,13.7174,13.6778,13.6877,46800.0
2009-09-09 14:50:00,13.8,13.81,13.76,13.78,94400.0,13.6778,13.6877,13.6381,13.658,94400.0
2009-09-09 14:55:00,13.78,13.8,13.77,13.79,90400.0,13.658,13.6778,13.6481,13.6679,90400.0
2009-09-09 15:00:00,13.8,13.82,13.79,13.81,51200.0,13.6778,13.6976,13.6679,13.6877,51200.0
2009-09-09 15:05:00,13.81,13.82,13.8,13.82,52000.0,13.6877,13.6976,13.6778,13.6976,52000.0
2009-09-09 15:10:00,13.82,13.87,13.81,13.86,94800.0,13.6976,13.7472,13.6877,13.7373,94800.0
2009-09-09 15:15:00,13.86,13.88,13.86,13.86,44400.0,13.7373,13.7571,13.7373,13.7373,44400.0
2009-09-09 15:20:00,13.87,13.87,13.84,13.87,44400.0,13.7472,13.7472,13.7174,13.7472,44400.0
2009-09-09 15:25:00,13.87,13.88,13.85,13.86,43600.0,13.7472,13.7571,13.7273,13.7373,43600.0
2009-09-09 15:30:00,13.86,13.87,13.83,13.85,54000.0,13.7373,13.7472,13.7075,13.7273,54000.0
2009-09-09 15:35:00,13.85,13.86,13.83,13.86,72000.0,13.7273,13.7373,13.7075,13.7373,72000.0
2009-09-09 15:40:00,13.85,13.88,13.84,13.86,101200.0,13.7273,13.7571,13.7174,13.7373,101200.0
2009-09-09 15:45:00,13.86,13.88,13.86,13.88,112400.0,13.7373,13.7571,13.7373,13.7571,112400.0
2009-09-09 15:50:00,13.88,13.89,13.85,13.85,208400.0,13.7571,13.767,13.7273,13.7273,208400.0
2009-09-09 15:55:00,13.85,13.88,13.84,13.87,226400.0,13.7273,13.7571,13.7174,13.7472,226400.0
2009-09-10 09:30:00,13.93,13.93,13.75,13.84,81200.0,13.8066,13.8066,13.6282,13.7174,81200.0
2009-09-10 09:35:00,13.84,13.94,13.84,13.93,112400.0,13.7174,13.8166,13.7174,13.8066,112400.0
2009-09-10 09:40:00,13.92,13.97,13.92,13.92,105200.0,13.7967,13.8463,13.7967,13.7967,105200.0
2009-09-10 09:45:00,13.93,13.94,13.9,13.93,47600.0,13.8066,13.8166,13.7769,13.8066,47600.0
2009-09-10 09:50:00,13.95,14.0,13.94,14.0,91200.0,13.8265,13.876,13.8166,13.876,91200.0
2009-09-10 09:55:00,14.0,14.06,13.99,14.04,235200.0,13.876,13.9355,13.8661,13.9157,235200.0
2009-09-10 10:00:00,14.04,14.08,14.04,14.06,147600.0,13.9157,13.9553,13.9157,13.9355,147600.0
2009-09-10 10:05:00,14.06,14.08,14.04,14.05,76400.0,13.9355,13.9553,13.9157,13.9256,76400.0
2009-09-10 10:10:00,14.05,14.05,14.01,14.02,67600.0,13.9256,13.9256,13.8859,13.8958,67600.0
2009-09-10 10:15:00,14.02,14.02,13.99,13.99,104400.0,13.8958,13.8958,13.8661,13.8661,104400.0
2009-09-10 10:20:00,13.99,13.99,13.96,13.97,138800.0,13.8661,13.8661,13.8364,13.8463,138800.0
2009-09-10 10:25:00,13.98,14.01,13.98,14.0,83200.0,13.8562,13.8859,13.8562,13.876,83200.0
2009-09-10 10:30:00,14.0,14.02,13.97,13.97,50800.0,13.876,13.8958,13.8463,13.8463,50800.0
2009-09-10 10:35:00,13.97,14.0,13.97,14.0,116400.0,13.8463,13.876,13.8463,13.876,116400.0
2009-09-10 10:40:00,13.99,14.0,13.96,13.97,63600.0,13.8661,13.876,13.8364,13.8463,63600.0
2009-09-10 10:45:00,13.97,13.97,13.93,13.94,82800.0,13.8463,13.8463,13.8066,13.8166,82800.0
2009-09-10 10:50:00,13.94,14.0,13.94,13.96,80400.0,13.8166,13.876,13.8166,13.8364,80400.0
2009-09-10 10:55:00,13.96,13.99,13.96,13.99,47600.0,13.8364,13.8661,13.8364,13.8661,47600.0
2009-09-10 11:00:00,13.98,14.0,13.97,13.99,67200.0,13.8562,13.876,13.8463,13.8661,67200.0
2009-09-10 11:05:00,14.0,14.0,13.97,13.99,106400.0,13.876,13.876,13.8463,13.8661,106400.0
2009-09-10 11:10:00,13.99,14.0,13.97,13.99,84000.0,13.8661,13.876,13.8463,13.8661,84000.0
2009-09-10 11:15:00,13.99,14.0,13.97,13.97,44800.0,13.8661,13.876,13.8463,13.8463,44800.0
2009-09-10 11:20:00,13.96,13.97,13.96,13.96,62400.0,13.8364,13.8463,13.8364,13.8364,62400.0
2009-09-10 11:25:00,13.96,13.96,13.93,13.93,87200.0,13.8364,13.8364,13.8066,13.8066,87200.0
2009-09-10 11:30:00,13.93,13.94,13.92,13.93,91200.0,13.8066,13.8166,13.7967,13.8066,91200.0
2009-09-10 11:35:00,13.93,13.94,13.92,13.94,94000.0,13.8066,13.8166,13.7967,13.8166,94000.0
2009-09-10 11:40:00,13.94,13.95,13.91,13.91,69600.0,13.8166,13.8265,13.7868,13.7868,69600.0
2009-09-10 11:45:00,13.92,13.95,13.92,13.92,78400.0,13.7967,13.8265,13.7967,13.7967,78400.0
2009-09-10 11:50:00,13.92,13.92,13.87,13.87,156400.0,13.7967,13.7967,13.7472,13.7472,156400.0
2009-09-10 11:55:00,13.87,13.87,13.84,13.85,112800.0,13.7472,13.7472,13.7174,13.7273,112800.0
2009-09-10 12:00:00,13.84,13.86,13.84,13.86,74800.0,13.7174,13.7373,13.7174,13.7373,74800.0
2009-09-10 12:05:00,13.86,13.88,13.86,13.87,156400.0,13.7373,13.7571,13.7373,13.7472,156400.0
2009-09-10 12:10:00,13.87,13.88,13.86,13.88,84800.0,13.7472,13.7571,13.7373,13.7571,84800.0
2009-09-10 12:15:00,13.88,13.88,13.87,13.88,34000.0,13.7571,13.7571,13.7472,13.7571,34000.0
2009-09-10 12:20:00,13.88,13.88,13.85,13.87,49600.0,13.7571,13.7571,13.7273,13.7472,49600.0
2009-09-10 12:25:00,13.87,13.87,13.86,13.87,45200.0,13.7472,13.7472,13.7373,13.7472,45200.0
2009-09-10 12:30:00,13.87,13.9,13.87,13.88,33200.0,13.7472,13.7769,13.7472,13.7571,33200.0
2009-09-10 12:35:00,13.88,13.88,13.87,13.88,33200.0,13.7571,13.7571,13.7472,13.7571,33200.0
2009-09-10 12:40:00,13.88,13.89,13.87,13.87,39200.0,13.7571,13.767,13.7472,13.7472,39200.0
2009-09-10 12:45:00,13.87,13.88,13.87,13.87,18000.0,13.7472,13.7571,13.7472,13.7472,18000.0
2009-09-10 12:50:00,13.88,13.88,13.87,13.88,18000.0,13.7571,13.7571,13.7472,13.7571,18000.0
2009-09-10 12:55:00,13.88,13.88,13.87,13.88,61200.0,13.7571,13.7571,13.7472,13.7571,61200.0
2009-09-10 13:00:00,13.88,13.9,13.87,13.9,170000.0,13.7571,13.7769,13.7472,13.7769,170000.0
2009-09-10 13:05:00,13.9,13.93,13.9,13.92,153200.0,13.7769,13.8066,13.7769,13.7967,153200.0
2009-09-10 13:10:00,13.92,13.94,13.92,13.94,103600.0,13.7967,13.8166,13.7967,13.8166,103600.0
2009-09-10 13:15:00,13.94,13.96,13.93,13.95,26400.0,13.8166,13.8364,13.8066,13.8265,26400.0
2009-09-10 13:20:00,13.96,13.96,13.94,13.95,16400.0,13.8364,13.8364,13.8166,13.8265,16400.0
2009-09-10 13:25:00,13.95,13.95,13.93,13.94,21200.0,13.8265,13.8265,13.8066,13.8166,21200.0
2009-09-10 13:30:00,13.95,13.95,13.93,13.93,24000.0,13.8265,13.8265,13.8066,13.8066,24000.0
2009-09-10 13:35:00,13.93,13.94,13.93,13.94,14400.0,13.8066,13.8166,13.8066,13.8166,14400.0
2009-09-10 13:40:00,13.94,13.94,13.91,13.92,49600.0,13.8166,13.8166,13.7868,13.7967,49600.0
2009-09-10 13:45:00,13.92,13.94,13.92,13.93,42400.0,13.7967,13.8166,13.7967,13.8066,42400.0
2009-09-10 13:50:00,13.93,13.95,13.93,13.95,84000.0,13.8066,13.8265,13.8066,13.8265,84000.0
2009-09-10 13:55:00,13.95,13.99,13.95,13.98,90800.0,13.8265,13.8661,13.8265,13.8562,90800.0
2009-09-10 14:00:00,13.99,13.99,13.97,13.97,75600.0,13.8661,13.8661,13.8463,13.8463,75600.0
2009-09-10 14:05:00,13.97,13.98,13.95,13.97,45200.0,13.8463,13.8562,13.8265,13.8463,45200.0
2009-09-10 14:10:00,13.97,13.98,13.96,13.96,24800.0,13.8463,13.8562,13.8364,13.8364,24800.0
2009-09-10 14:15:00,13.96,14.0,13.96,13.99,95200.0,13.8364,13.876,13.8364,13.8661,95200.0
2009-09-10 14:20:00,13.99,14.02,13.98,14.02,43200.0,13.8661,13.8958,13.8562,13.8958,43200.0
2009-09-10 14:25:00,14.01,14.03,14.0,14.03,109600.0,13.8859,13.9058,13.876,13.9058,109600.0
2009-09-10 14:30:00,14.03,14.04,14.02,14.02,75200.0,13.9058,13.9157,13.8958,13.8958,75200.0
2009-09-10 14:35:00,14.02,14.03,14.01,14.02,62800.0,13.8958,13.9058,13.8859,13.8958,62800.0
2009-09-10 14:40:00,14.02,14.04,14.01,14.02,97600.0,13.8958,13.9157,13.8859,13.8958,97600.0
2009-09-10 14:45:00,14.03,14.03,14.01,14.02,77200.0,13.9058,13.9058,13.8859,13.8958,77200.0
2009-09-10 14:50:00,14.02,14.03,14.0,14.01,97600.0,13.8958,13.9058,13.876,13.8859,97600.0
2009-09-10 14:55:00,14.01,14.03,14.01,14.01,100000.0,13.8859,13.9058,13.8859,13.8859,100000.0
2009-09-10 15:00:00,14.02,14.03,13.99,14.01,309200.0,13.8958,13.9058,13.8661,13.8859,309200.0
2009-09-10 15:05:00,14.01,14.01,13.97,13.99,100400.0,13.8859,13.8859,13.8463,13.8661,100400.0
2009-09-10 15:10:00,13.99,14.01,13.97,13.98,512800.0,13.8661,13.8859,13.8463,13.8562,512800.0
2009-09-10 15:15:00,13.98,13.99,13.96,13.97,69200.0,13.8562,13.8661,13.8364,13.8463,69200.0
2009-09-10 15:20:00,13.97,13.98,13.96,13.97,79600.0,13.8463,13.8562,13.8364,13.8463,79600.0
2009-09-10 15:25:00,13.97,13.99,13.96,13.99,65600.0,13.8463,13.8661,13.8364,13.8661,65600.0
2009-09-10 15:30:00,13.98,14.0,13.97,14.0,100000.0,13.8562,13.876,13.8463,13.876,100000.0
2009-09-10 15:35:00,14.0,14.03,13.97,14.03,176800.0,13.876,13.9058,13.8463,13.9058,176800.0
2009-09-10 15:40:00,14.02,14.03,14.0,14.02,194800.0,13.8958,13.9058,13.876,13.8958,194800.0
2009-09-10 15:45:00,14.02,14.07,14.02,14.06,257200.0,13.8958,13.9454,13.8958,13.9355,257200.0
2009-09-10 15:50:00,14.06,14.1,14.05,14.09,396400.0,13.9355,13.9751,13.9256,13.9652,396400.0
2009-09-10 15:55:00,14.09,14.1,14.08,14.1,569200.0,13.9652,13.9751,13.9553,13.9751,569200.0
2009-09-11 09:30:00,14.18,14.35,14.18,14.31,410400.0,14.0544,14.2229,14.0544,14.1833,410400.0
2009-09-11 09:35:00,14.31,14.38,14.27,14.38,138800.0,14.1833,14.2527,14.1436,14.2527,138800.0
2009-09-11 09:40:00,14.4,14.45,14.4,14.43,188800.0,14.2725,14.322,14.2725,14.3022,188800.0
2009-09-11 09:45:00,14.43,14.63,14.43,14.62,442400.0,14.3022,14.5004,14.3022,14.4905,442400.0
2009-09-11 09:50:00,14.62,14.62,14.54,14.56,495200.0,14.4905,14.4905,14.4112,14.4311,495200.0
2009-09-11 09:55:00,14.56,14.57,14.48,14.5,323200.0,14.4311,14.441,14.3518,14.3716,323200.0
2009-09-11 10:00:00,14.5,14.56,14.46,14.46,309200.0,14.3716,14.4311,14.3319,14.3319,309200.0
2009-09-11 10:05:00,14.47,14.56,14.45,14.54,255200.0,14.3419,14.4311,14.322,14.4112,255200.0
2009-09-11 10:10:00,14.54,14.56,14.49,14.53,266000.0,14.4112,14.4311,14.3617,14.4013,266000.0
2009-09-11 10:15:00,14.54,14.6,14.54,14.59,160800.0,14.4112,14.4707,14.4112,14.4608,160800.0
2009-09-11 10:20:00,14.58,14.6,14.57,14.6,128800.0,14.4509,14.4707,14.441,14.4707,128800.0
2009-09-11 10:25:00,14.6,14.6,14.54,14.54,84400.0,14.4707,14.4707,14.4112,14.4112,84400.0
2009-09-11 10:30:00,14.54,14.57,14.53,14.54,335600.0,14.4112,14.441,14.4013,14.4112,335600.0
2009-09-11 10:35:00,14.54,14.56,14.52,14.55,165600.0,14.4112,14.4311,14.3914,14.4211,165600.0
2009-09-11 10:40:00,14.56,14.58,14.55,14.57,134800.0,14.4311,14.4509,14.4211,14.441,134800.0
2009-09-11 10:45:00,14.56,14.6,14.56,14.6,119200.0,14.4311,14.4707,14.4311,14.4707,119200.0
2009-09-11 10:50:00,14.59,14.66,14.59,14.62,297200.0,14.4608,14.5302,14.4608,14.4905,297200.0
2009-09-11 10:55:00,14.62,14.7,14.62,14.7,175200.0,14.4905,14.5698,14.4905,14.5698,175200.0
2009-09-11 11:00:00,14.7,14.74,14.69,14.74,245600.0,14.5698,14.6095,14.5599,14.6095,245600.0
2009-09-11 11:05:00,14.74,14.76,14.71,14.74,461600.0,14.6095,14.6293,14.5797,14.6095,461600.0
2009-09-11 11:10:00,14.74,14.74,14.72,14.72,139200.0,14.6095,14.6095,14.5896,14.5896,139200.0
2009-09-11 11:15:00,14.72,14.75,14.66,14.75,311200.0,14.5896,14.6194,14.5302,14.6194,311200.0
2009-09-11 11:20:00,14.75,14.75,14.69,14.7,174000.0,14.6194,14.6194,14.5599,14.5698,174000.0
2009-09-11 11:25:00,14.71,14.73,14.68,14.71,173600.0,14.5797,14.5996,14.55,14.5797,173600.0
2009-09-11 11:30:00,14.72,14.75,14.71,14.74,140000.0,14.5896,14.6194,14.5797,14.6095,140000.0
2009-09-11 11:35:00,14.74,14.74,14.68,14.69,206000.0,14.6095,14.6095,14.55,14.5599,206000.0
2009-09-11 11:40:00,14.69,14.69,14.66,14.68,78000.0,14.5599,14.5599,14.5302,14.55,78000.0
2009-09-11 11:45:00,14.68,14.7,14.61,14.62,185600.0,14.55,14.5698,14.4806,14.4905,185600.0
2009-09-11 11:50:00,14.62,14.62,14.52,14.53,397600.0,14.4905,14.4905,14.3914,14.4013,397600.0
2009-09-11 11:55:00,14.53,14.57,14.52,14.55,208400.0,14.4013,14.441,14.3914,14.4211,208400.0
2009-09-11 12:00:00,14.54,14.55,14.51,14.52,139200.0,14.4112,14.4211,14.3815,14.3914,139200.0
2009-09-11 12:05:00,14.52,14.52,14.5,14.51,134400.0,14.3914,14.3914,14.3716,14.3815,134400.0
2009-09-11 12:10:00,14.51,14.52,14.49,14.52,96800.0,14.3815,14.3914,14.3617,14.3914,96800.0
2009-09-11 12:15:00,14.53,14.55,14.52,14.53,66400.0,14.4013,14.4211,14.3914,14.4013,66400.0
2009-09-11 12:20:00,14.53,14.53,14.46,14.46,183200.0,14.4013,14.4013,14.3319,14.3319,183200.0
2009-09-11 12:25:00,14.46,14.5,14.45,14.48,116000.0,14.3319,14.3716,14.322,14.3518,116000.0
2009-09-11 12:30:00,14.49,14.53,14.49,14.53,94800.0,14.3617,14.4013,14.3617,14.4013,94800.0
2009-09-11 12:35:00,14.53,14.54,14.49,14.51,144400.0,14.4013,14.4112,14.3617,14.3815,144400.0
2009-09-11 12:40:00,14.51,14.55,14.49,14.55,96800.0,14.3815,14.4211,14.3617,14.4211,96800.0
2009-09-11 12:45:00,14.54,14.57,14.53,14.53,77600.0,14.4112,14.441,14.4013,14.4013,77600.0
2009-09-11 12:50:00,14.54,14.58,14.54,14.56,67200.0,14.4112,14.4509,14.4112,14.4311,67200.0
2009-09-11 12:55:00,14.55,14.61,14.55,14.61,84800.0,14.4211,14.4806,14.4211,14.4806,84800.0
2009-09-11 13:00:00,14.59,14.59,14.56,14.56,36000.0,14.4608,14.4608,14.4311,14.4311,36000.0
2009-09-11 13:05:00,14.56,14.56,14.5,14.5,37600.0,14.4311,14.4311,14.3716,14.3716,37600.0
2009-09-11 13:10:00,14.51,14.57,14.5,14.5,234000.0,14.3815,14.441,14.3716,14.3716,234000.0
2009-09-11 13:15:00,14.5,14.58,14.5,14.54,323200.0,14.3716,14.4509,14.3716,14.4112,323200.0
2009-09-11 13:20:00,14.54,14.55,14.5,14.51,158800.0,14.4112,14.4211,14.3716,14.3815,158800.0
2009-09-11 13:25:00,14.51,14.52,14.5,14.52,43200.0,14.3815,14.3914,14.3716,14.3914,43200.0
2009-09-11 13:30:00,14.52,14.53,14.5,14.52,45600.0,14.3914,14.4013,14.3716,14.3914,45600.0
2009-09-11 13:35:00,14.51,14.53,14.5,14.5,42800.0,14.3815,14.4013,14.3716,14.3716,42800.0
2009-09-11 13:40:00,14.5,14.52,14.5,14.5,105600.0,14.3716,14.3914,14.3716,14.3716,105600.0
2009-09-11 13:45:00,14.51,14.51,14.49,14.49,110400.0,14.3815,14.3815,14.3617,14.3617,110400.0
2009-09-11 13:50:00,14.5,14.51,14.5,14.5,72000.0,14.3716,14.3815,14.3716,14.3716,72000.0
2009-09-11 13:55:00,14.5,14.52,14.49,14.5,68400.0,14.3716,14.3914,14.3617,14.3716,68400.0
2009-09-11 14:00:00,14.5,14.52,14.5,14.51,72800.0,14.3716,14.3914,14.3716,14.3815,72800.0
2009-09-11 14:05:00,14.51,14.54,14.5,14.52,76800.0,14.3815,14.4112,14.3716,14.3914,76800.0
2009-09-11 14:10:00,14.52,14.56,14.51,14.55,53200.0,14.3914,14.4311,14.3815,14.4211,53200.0
2009-09-11 14:15:00,14.54,14.55,14.53,14.54,31600.0,14.4112,14.4211,14.4013,14.4112,31600.0
2009-09-11 14:20:00,14.54,14.56,14.53,14.54,69200.0,14.4112,14.4311,14.4013,14.4112,69200.0
2009-09-11 14:25:00,14.54,14.55,14.53,14.53,59200.0,14.4112,14.4211,14.4013,14.4013,59200.0
2009-09-11 14:30:00,14.53,14.55,14.53,14.54,54000.0,14.4013,14.4211,14.4013,14.4112,54000.0
2009-09-11 14:35:00,14.54,14.54,14.52,14.52,32000.0,14.4112,14.4112,14.3914,14.3914,32000.0
2009-09-11 14:40:00,14.52,14.52,14.5,14.51,45600.0,14.3914,14.3914,14.3716,14.3815,45600.0
2009-09-11 14:45:00,14.51,14.51,14.5,14.5,37600.0,14.3815,14.3815,14.3716,14.3716,37600.0
2009-09-11 14:50:00,14.5,14.51,14.5,14.5,33200.0,14.3716,14.3815,14.3716,14.3716,33200.0
2009-09-11 14:55:00,14.51,14.53,14.5,14.51,137600.0,14.3815,14.4013,14.3716,14.3815,137600.0
2009-09-11 15:00:00,14.51,14.52,14.51,14.51,38400.0,14.3815,14.3914,14.3815,14.3815,38400.0
2009-09-11 15:05:00,14.51,14.52,14.5,14.51,61600.0,14.3815,14.3914,14.3716,14.3815,61600.0
2009-09-11 15:10:00,14.51,14.52,14.51,14.51,56000.0,14.3815,14.3914,14.3815,14.3815,56000.0
2009-09-11 15:15:00,14.51,14.52,14.51,14.51,55200.0,14.3815,14.3914,14.3815,14.3815,55200.0
2009-09-11 15:20:00,14.51,14.54,14.51,14.53,103200.0,14.3815,14.4112,14.3815,14.4013,103200.0
2009-09-11 15:25:00,14.53,14.55,14.52,14.54,89200.0,14.4013,14.4211,14.3914,14.4112,89200.0
2009-09-11 15:30:00,14.55,14.55,14.52,14.52,51600.0,14.4211,14.4211,14.3914,14.3914,51600.0
2009-09-11 15:35:00,14.52,14.53,14.48,14.48,528000.0,14.3914,14.4013,14.3518,14.3518,528000.0
2009-09-11 15:40:00,14.49,14.51,14.48,14.51,253200.0,14.3617,14.3815,14.3518,14.3815,253200.0
2009-09-11 15:45:00,14.51,14.51,14.49,14.5,219200.0,14.3815,14.3815,14.3617,14.3716,219200.0
2009-09-11 15:50:00,14.5,14.52,14.5,14.5,464000.0,14.3716,14.3914,14.3716,14.3716,464000.0
2009-09-11 15:55:00,14.51,14.51,14.46,14.49,591200.0,14.3815,14.3815,14.3319,14.3617,591200.0
2009-09-14 09:30:00,14.38,14.45,14.3,14.32,156000.0,14.2527,14.322,14.1734,14.1932,156000.0
2009-09-14 09:35:00,14.32,14.34,14.21,14.21,144800.0,14.1932,14.213,14.0842,14.0842,144800.0
2009-09-14 09:40:00,14.22,14.33,14.22,14.32,61200.0,14.0941,14.2031,14.0941,14.1932,61200.0
2009-09-14 09:45:00,14.33,14.37,14.32,14.35,130400.0,14.2031,14.2427,14.1932,14.2229,130400.0
2009-09-14 09:50:00,14.34,14.38,14.31,14.36,154400.0,14.213,14.2527,14.1833,14.2328,154400.0
2009-09-14 09:55:00,14.36,14.43,14.34,14.43,92400.0,14.2328,14.3022,14.213,14.3022,92400.0
2009-09-14 10:00:00,14.42,14.43,14.38,14.39,67200.0,14.2923,14.3022,14.2527,14.2626,67200.0
2009-09-14 10:05:00,14.39,14.42,14.37,14.41,66800.0,14.2626,14.2923,14.2427,14.2824,66800.0
2009-09-14 10:10:00,14.41,14.42,14.38,14.39,39600.0,14.2824,14.2923,14.2527,14.2626,39600.0
2009-09-14 10:15:00,14.4,14.44,14.39,14.42,82000.0,14.2725,14.3121,14.2626,14.2923,82000.0
2009-09-14 10:20:00,14.41,14.45,14.4,14.41,40000.0,14.2824,14.322,14.2725,14.2824,40000.0
2009-09-14 10:25:00,14.41,14.43,14.39,14.39,46000.0,14.2824,14.3022,14.2626,14.2626,46000.0
2009-09-14 10:30:00,14.39,14.39,14.38,14.38,15600.0,14.2626,14.2626,14.2527,14.2527,15600.0
2009-09-14 10:35:00,14.38,14.4,14.37,14.39,56800.0,14.2527,14.2725,14.2427,14.2626,56800.0
2009-09-14 10:40:00,14.39,14.41,14.38,14.41,16400.0,14.2626,14.2824,14.2527,14.2824,16400.0
2009-09-14 10:45:00,14.41,14.42,14.4,14.4,37600.0,14.2824,14.2923,14.2725,14.2725,37600.0
2009-09-14 10:50:00,14.4,14.43,14.38,14.41,35600.0,14.2725,14.3022,14.2527,14.2824,35600.0
2009-09-14 10:55:00,14.41,14.42,14.38,14.4,55200.0,14.2824,14.2923,14.2527,14.2725,55200.0
2009-09-14 11:00:00,14.4,14.42,14.38,14.42,53200.0,14.2725,14.2923,14.2527,14.2923,53200.0
2009-09-14 11:05:00,14.41,14.41,14.36,14.38,93600.0,14.2824,14.2824,14.2328,14.2527,93600.0
2009-09-14 11:10:00,14.38,14.41,14.38,14.41,84800.0,14.2527,14.2824,14.2527,14.2824,84800.0
2009-09-14 11:15:00,14.4,14.45,14.4,14.44,137600.0,14.2725,14.322,14.2725,14.3121,137600.0
2009-09-14 11:20:00,14.44,14.47,14.43,14.46,137200.0,14.3121,14.3419,14.3022,14.3319,137200.0
2009-09-14 11:25:00,14.46,14.48,14.45,14.47,119600.0,14.3319,14.3518,14.322,14.3419,119600.0
2009-09-14 11:30:00,14.47,14.47,14.46,14.46,48400.0,14.3419,14.3419,14.3319,14.3319,48400.0
2009-09-14 11:35:00,14.46,14.47,14.44,14.44,51200.0,14.3319,14.3419,14.3121,14.3121,51200.0
2009-09-14 11:40:00,14.43,14.43,14.4,14.41,35200.0,14.3022,14.3022,14.2725,14.2824,35200.0
2009-09-14 11:45:00,14.4,14.42,14.37,14.38,151600.0,14.2725,14.2923,14.2427,14.2527,151600.0
2009-09-14 11:50:00,14.38,14.4,14.38,14.4,137200.0,14.2527,14.2725,14.2527,14.2725,137200.0
2009-09-14 11:55:00,14.4,14.4,14.38,14.38,111600.0,14.2725,14.2725,14.2527,14.2527,111600.0
2009-09-14 12:00:00,14.38,14.42,14.38,14.4,77200.0,14.2527,14.2923,14.2527,14.2725,77200.0
2009-09-14 12:05:00,14.4,14.41,14.35,14.35,72000.0,14.2725,14.2824,14.2229,14.2229,72000.0
2009-09-14 12:10:00,14.35,14.38,14.35,14.36,98800.0,14.2229,14.2527,14.2229,14.2328,98800.0
2009-09-14 12:15:00,14.36,14.38,14.36,14.38,48000.0,14.2328,14.2527,14.2328,14.2527,48000.0
2009-09-14 12:20:00,14.38,14.4,14.38,14.4,39600.0,14.2527,14.2725,14.2527,14.2725,39600.0
2009-09-14 12:25:00,14.38,14.39,14.36,14.36,111600.0,14.2527,14.2626,14.2328,14.2328,111600.0
2009-09-14 12:30:00,14.36,14.37,14.35,14.36,130800.0,14.2328,14.2427,14.2229,14.2328,130800.0
2009-09-14 12:35:00,14.36,14.37,14.34,14.35,79200.0,14.2328,14.2427,14.213,14.2229,79200.0
2009-09-14 12:40:00,14.35,14.36,14.34,14.35,55600.0,14.2229,14.2328,14.213,14.2229,55600.0
2009-09-14 12:45:00,14.35,14.35,14.33,14.34,15600.0,14.2229,14.2229,14.2031,14.213,15600.0
2009-09-14 12:50:00,14.33,14.34,14.31,14.33,34000.0,14.2031,14.213,14.1833,14.2031,34000.0
2009-09-14 12:55:00,14.34,14.35,14.34,14.35,17200.0,14.213,14.2229,14.213,14.2229,17200.0
2009-09-14 13:00:00,14.35,14.36,14.34,14.35,34400.0,14.2229,14.2328,14.213,14.2229,34400.0
2009-09-14 13:05:00,14.35,14.35,14.34,14.34,11600.0,14.2229,14.2229,14.213,14.213,11600.0
2009-09-14 13:10:00,14.34,14.34,14.33,14.33,15200.0,14.213,14.213,14.2031,14.2031,15200.0
2009-09-14 13:15:00,14.33,14.33,14.31,14.31,18400.0,14.2031,14.2031,14.1833,14.1833,18400.0
2009-09-14 13:20:00,14.31,14.33,14.31,14.32,18400.0,14.1833,14.2031,14.1833,14.1932,18400.0
2009-09-14 13:25:00,14.32,14.34,14.32,14.34,20400.0,14.1932,14.213,14.1932,14.213,20400.0
2009-09-14 13:30:00,14.34,14.36,14.34,14.36,30800.0,14.213,14.2328,14.213,14.2328,30800.0
2009-09-14 13:35:00,14.36,14.37,14.35,14.37,22800.0,14.2328,14.2427,14.2229,14.2427,22800.0
2009-09-14 13:40:00,14.37,14.38,14.37,14.37,26800.0,14.2427,14.2527,14.2427,14.2427,26800.0
2009-09-14 13:45:00,14.38,14.38,14.37,14.38,18000.0,14.2527,14.2527,14.2427,14.2527,18000.0
2009-09-14 13:50:00,14.38,14.39,14.37,14.39,37200.0,14.2527,14.2626,14.2427,14.2626,37200.0
2009-09-14 13:55:00,14.39,14.39,14.37,14.38,83600.0,14.2626,14.2626,14.2427,14.2527,83600.0
2009-09-14 14:00:00,14.38,14.38,14.35,14.36,20000.0,14.2527,14.2527,14.2229,14.2328,20000.0
2009-09-14 14:05:00,14.36,14.38,14.35,14.35,66400.0,14.2328,14.2527,14.2229,14.2229,66400.0
2009-09-14 14:10:00,14.35,14.36,14.35,14.36,58000.0,14.2229,14.2328,14.2229,14.2328,58000.0
2009-09-14 14:15:00,14.36,14.36,14.35,14.35,23600.0,14.2328,14.2328,14.2229,14.2229,23600.0
2009-09-14 14:20:00,14.36,14.36,14.35,14.36,116800.0,14.2328,14.2328,14.2229,14.2328,116800.0
2009-09-14 14:25:00,14.35,14.39,14.35,14.37,207200.0,14.2229,14.2626,14.2229,14.2427,207200.0
2009-09-14 14:30:00,14.37,14.39,14.36,14.37,181600.0,14.2427,14.2626,14.2328,14.2427,181600.0
2009-09-14 14:35:00,14.37,14.38,14.36,14.36,62400.0,14.2427,14.2527,14.2328,14.2328,62400.0
2009-09-14 14:40:00,14.36,14.37,14.35,14.36,77600.0,14.2328,14.2427,14.2229,14.2328,77600.0
2009-09-14 14:45:00,14.35,14.37,14.35,14.35,66400.0,14.2229,14.2427,14.2229,14.2229,66400.0
2009-09-14 14:50:00,14.36,14.36,14.34,14.34,52400.0,14.2328,14.2328,14.213,14.213,52400.0
2009-09-14 14:55:00,14.35,14.37,14.34,14.35,130800.0,14.2229,14.2427,14.213,14.2229,130800.0
2009-09-14 15:00:00,14.35,14.35,14.34,14.35,85200.0,14.2229,14.2229,14.213,14.2229,85200.0
2009-09-14 15:05:00,14.35,14.36,14.33,14.35,45200.0,14.2229,14.2328,14.2031,14.2229,45200.0
2009-09-14 15:10:00,14.35,14.35,14.33,14.34,54800.0,14.2229,14.2229,14.2031,14.213,54800.0
2009-09-14 15:15:00,14.34,14.35,14.33,14.35,92800.0,14.213,14.2229,14.2031,14.2229,92800.0
2009-09-14 15:20:00,14.35,14.35,14.34,14.34,96000.0,14.2229,14.2229,14.213,14.213,96000.0
2009-09-14 15:25:00,14.34,14.35,14.34,14.34,155600.0,14.213,14.2229,14.213,14.213,155600.0
2009-09-14 15:30:00,14.33,14.35,14.33,14.35,106400.0,14.2031,14.2229,14.2031,14.2229,106400.0
2009-09-14 15:35:00,14.35,14.36,14.34,14.35,87200.0,14.2229,14.2328,14.213,14.2229,87200.0
2009-09-14 15:40:00,14.35,14.38,14.35,14.38,82400.0,14.2229,14.2527,14.2229,14.2527,82400.0
2009-09-14 15:45:00,14.38,14.38,14.36,14.37,115200.0,14.2527,14.2527,14.2328,14.2427,115200.0
2009-09-14 15:50:00,14.37,14.39,14.36,14.37,142800.0,14.2427,14.2626,14.2328,14.2427,142800.0
2009-09-14 15:55:00,14.37,14.38,14.35,14.35,294000.0,14.2427,14.2527,14.2229,14.2229,294000.0
2009-09-15 09:30:00,14.28,14.36,14.22,14.33,287200.0,14.1535,14.2328,14.0941,14.2031,287200.0
2009-09-15 09:35:00,14.34,14.43,14.34,14.42,178800.0,14.213,14.3022,14.213,14.2923,178800.0
2009-09-15 09:40:00,14.39,14.44,14.37,14.4,100000.0,14.2626,14.3121,14.2427,14.2725,100000.0
2009-09-15 09:45:00,14.4,14.43,14.34,14.36,116800.0,14.2725,14.3022,14.213,14.2328,116800.0
2009-09-15 09:50:00,14.37,14.37,14.35,14.36,105600.0,14.2427,14.2427,14.2229,14.2328,105600.0
2009-09-15 09:55:00,14.36,14.36,14.31,14.33,200000.0,14.2328,14.2328,14.1833,14.2031,200000.0
2009-09-15 10:00:00,14.33,14.36,14.29,14.32,135200.0,14.2031,14.2328,14.1635,14.1932,135200.0
2009-09-15 10:05:00,14.32,14.37,14.32,14.36,119200.0,14.1932,14.2427,14.1932,14.2328,119200.0
2009-09-15 10:10:00,14.35,14.38,14.34,14.36,120400.0,14.2229,14.2527,14.213,14.2328,120400.0
2009-09-15 10:15:00,14.36,14.36,14.31,14.33,128800.0,14.2328,14.2328,14.1833,14.2031,128800.0
2009-09-15 10:20:00,14.33,14.33,14.3,14.31,154400.0,14.2031,14.2031,14.1734,14.1833,154400.0
2009-09-15 10:25:00,14.31,14.33,14.3,14.32,174400.0,14.1833,14.2031,14.1734,14.1932,174400.0
2009-09-15 10:30:00,14.33,14.34,14.31,14.31,224800.0,14.2031,14.213,14.1833,14.1833,224800.0
2009-09-15 10:35:00,14.31,14.32,14.31,14.31,154400.0,14.1833,14.1932,14.1833,14.1833,154400.0
2009-09-15 10:40:00,14.3,14.32,14.3,14.3,172800.0,14.1734,14.1932,14.1734,14.1734,172800.0
2009-09-15 10:45:00,14.3,14.34,14.3,14.34,129200.0,14.1734,14.213,14.1734,14.213,129200.0
2009-09-15 10:50:00,14.33,14.35,14.31,14.32,118400.0,14.2031,14.2229,14.1833,14.1932,118400.0
2009-09-15 10:55:00,14.31,14.33,14.31,14.33,48000.0,14.1833,14.2031,14.1833,14.2031,48000.0
2009-09-15 11:00:00,14.33,14.33,14.31,14.31,32000.0,14.2031,14.2031,14.1833,14.1833,32000.0
2009-09-15 11:05:00,14.3,14.32,14.3,14.31,29600.0,14.1734,14.1932,14.1734,14.1833,29600.0
2009-09-15 11:10:00,14.31,14.32,14.3,14.31,10400.0,14.1833,14.1932,14.1734,14.1833,10400.0
2009-09-15 11:15:00,14.3,14.3,14.27,14.27,40400.0,14.1734,14.1734,14.1436,14.1436,40400.0
2009-09-15 11:20:00,14.28,14.28,14.26,14.26,45200.0,14.1535,14.1535,14.1337,14.1337,45200.0
2009-09-15 11:25:00,14.27,14.27,14.26,14.26,26000.0,14.1436,14.1436,14.1337,14.1337,26000.0
2009-09-15 11:30:00,14.26,14.26,14.25,14.25,58400.0,14.1337,14.1337,14.1238,14.1238,58400.0
2009-09-15 11:35:00,14.25,14.28,14.25,14.27,21600.0,14.1238,14.1535,14.1238,14.1436,21600.0
2009-09-15 11:40:00,14.27,14.27,14.25,14.25,47200.0,14.1436,14.1436,14.1238,14.1238,47200.0
2009-09-15 11:45:00,14.25,14.26,14.25,14.26,44400.0,14.1238,14.1337,14.1238,14.1337,44400.0
2009-09-15 11:50:00,14.26,14.26,14.24,14.25,106000.0,14.1337,14.1337,14.1139,14.1238,106000.0
2009-09-15 11:55:00,14.24,14.26,14.24,14.24,108000.0,14.1139,14.1337,14.1139,14.1139,108000.0
2009-09-15 12:00:00,14.24,14.27,14.24,14.26,71600.0,14.1139,14.1436,14.1139,14.1337,71600.0
2009-09-15 12:05:00,14.25,14.27,14.25,14.25,113600.0,14.1238,14.1436,14.1238,14.1238,113600.0
2009-09-15 12:10:00,14.25,14.26,14.22,14.24,102000.0,14.1238,14.1337,14.0941,14.1139,102000.0
2009-09-15 12:15:00,14.25,14.25,14.24,14.24,60000.0,14.1238,14.1238,14.1139,14.1139,60000.0
2009-09-15 12:20:00,14.24,14.28,14.2,14.2,664000.0,14.1139,14.1535,14.0742,14.0742,664000.0
2009-09-15 12:25:00,14.19,14.21,14.17,14.19,68000.0,14.0643,14.0842,14.0445,14.0643,68000.0
2009-09-15 12:30:00,14.19,14.21,14.19,14.2,24000.0,14.0643,14.0842,14.0643,14.0742,24000.0
2009-09-15 12:35:00,14.21,14.21,14.2,14.2,39600.0,14.0842,14.0842,14.0742,14.0742,39600.0
2009-09-15 12:40:00,14.21,14.22,14.21,14.22,26800.0,14.0842,14.0941,14.0842,14.0941,26800.0
2009-09-15 12:45:00,14.22,14.24,14.22,14.23,86000.0,14.0941,14.1139,14.0941,14.104,86000.0
2009-09-15 12:50:00,14.23,14.24,14.22,14.23,34400.0,14.104,14.1139,14.0941,14.104,34400.0
2009-09-15 12:55:00,14.22,14.24,14.22,14.22,49600.0,14.0941,14.1139,14.0941,14.0941,49600.0
2009-09-15 13:00:00,14.22,14.23,14.21,14.22,60000.0,14.0941,14.104,14.0842,14.0941,60000.0
2009-09-15 13:05:00,14.22,14.23,14.21,14.22,90000.0,14.0941,14.104,14.0842,14.0941,90000.0
2009-09-15 13:10:00,14.22,14.23,14.22,14.23,20400.0,14.0941,14.104,14.0941,14.104,20400.0
2009-09-15 13:15:00,14.23,14.31,14.17,14.18,1364400.0,14.104,14.1833,14.0445,14.0544,1364400.0
2009-09-15 13:20:00,14.18,14.23,14.17,14.19,334800.0,14.0544,14.104,14.0445,14.0643,334800.0
2009-09-15 13:25:00,14.19,14.19,14.13,14.15,195200.0,14.0643,14.0643,14.0049,14.0247,195200.0
2009-09-15 13:30:00,14.15,14.18,14.15,14.18,62400.0,14.0247,14.0544,14.0247,14.0544,62400.0
2009-09-15 13:35:00,14.18,14.2,14.17,14.2,26000.0,14.0544,14.0742,14.0445,14.0742,26000.0
2009-09-15 13:40:00,14.2,14.21,14.2,14.2,83600.0,14.0742,14.0842,14.0742,14.0742,83600.0
2009-09-15 13:45:00,14.21,14.21,14.2,14.2,77600.0,14.0842,14.0842,14.0742,14.0742,77600.0
2009-09-15 13:50:00,14.2,14.21,14.2,14.21,42400.0,14.0742,14.0842,14.0742,14.0842,42400.0
2009-09-15 13:55:00,14.21,14.21,14.2,14.2,92400.0,14.0842,14.0842,14.0742,14.0742,92400.0
2009-09-15 14:00:00,14.2,14.21,14.2,14.2,38800.0,14.0742,14.0842,14.0742,14.0742,38800.0
2009-09-15 14:05:00,14.2,14.2,14.18,14.19,31600.0,14.0742,14.0742,14.0544,14.0643,31600.0
2009-09-15 14:10:00,14.2,14.2,14.19,14.19,35200.0,14.0742,14.0742,14.0643,14.0643,35200.0
2009-09-15 14:15:00,14.19,14.19,14.18,14.19,60400.0,14.0643,14.0643,14.0544,14.0643,60400.0
2009-09-15 14:20:00,14.19,14.19,14.18,14.19,16400.0,14.0643,14.0643,14.0544,14.0643,16400.0
2009-09-15 14:25:00,14.18,14.2,14.17,14.18,49600.0,14.0544,14.0742,14.0445,14.0544,49600.0
2009-09-15 14:30:00,14.19,14.19,14.16,14.16,44800.0,14.0643,14.0643,14.0346,14.0346,44800.0
2009-09-15 14:35:00,14.16,14.16,14.13,14.15,54800.0,14.0346,14.0346,14.0049,14.0247,54800.0
2009-09-15 14:40:00,14.15,14.15,14.14,14.15,27600.0,14.0247,14.0247,14.0148,14.0247,27600.0
2009-09-15 14:45:00,14.15,14.16,14.15,14.15,63200.0,14.0247,14.0346,14.0247,14.0247,63200.0
2009-09-15 14:50:00,14.15,14.16,14.14,14.15,68800.0,14.0247,14.0346,14.0148,14.0247,68800.0
2009-09-15 14:55:00,14.15,14.16,14.15,14.15,77200.0,14.0247,14.0346,14.0247,14.0247,77200.0
2009-09-15 15:00:00,14.15,14.16,14.15,14.16,83200.0,14.0247,14.0346,14.0247,14.0346,83200.0
2009-09-15 15:05:00,14.16,14.16,14.15,14.16,77600.0,14.0346,14.0346,14.0247,14.0346,77600.0
2009-09-15 15:10:00,14.16,14.17,14.16,14.17,66800.0,14.0346,14.0445,14.0346,14.0445,66800.0
2009-09-15 15:15:00,14.17,14.19,14.17,14.18,168800.0,14.0445,14.0643,14.0445,14.0544,168800.0
2009-09-15 15:20:00,14.18,14.19,14.17,14.18,169200.0,14.0544,14.0643,14.0445,14.0544,169200.0
2009-09-15 15:25:00,14.18,14.19,14.16,14.18,189600.0,14.0544,14.0643,14.0346,14.0544,189600.0
2009-09-15 15:30:00,14.18,14.18,14.15,14.16,130800.0,14.0544,14.0544,14.0247,14.0346,130800.0
2009-09-15 15:35:00,14.16,14.18,14.16,14.17,138400.0,14.0346,14.0544,14.0346,14.0445,138400.0
2009-09-15 15:40:00,14.17,14.17,14.14,14.17,506800.0,14.0445,14.0445,14.0148,14.0445,506800.0
2009-09-15 15:45:00,14.17,14.19,14.16,14.18,373200.0,14.0445,14.0643,14.0346,14.0544,373200.0
2009-09-15 15:50:00,14.18,14.18,14.17,14.18,602400.0,14.0544,14.0544,14.0445,14.0544,602400.0
2009-09-15 15:55:00,14.18,14.18,14.16,14.17,630400.0,14.0544,14.0544,14.0346,14.0445,630400.0
2009-09-16 09:30:00,14.28,14.32,14.22,14.25,169600.0,14.1535,14.1932,14.0941,14.1238,169600.0
2009-09-16 09:35:00,14.25,14.26,14.2,14.2,190000.0,14.1238,14.1337,14.0742,14.0742,190000.0
2009-09-16 09:40:00,14.22,14.25,14.2,14.23,174800.0,14.0941,14.1238,14.0742,14.104,174800.0
2009-09-16 09:45:00,14.25,14.25,14.21,14.22,161600.0,14.1238,14.1238,14.0842,14.0941,161600.0
2009-09-16 09:50:00,14.22,14.22,14.14,14.15,144800.0,14.0941,14.0941,14.0148,14.0247,144800.0
2009-09-16 09:55:00,14.16,14.23,14.14,14.23,423600.0,14.0346,14.104,14.0148,14.104,423600.0
2009-09-16 10:00:00,14.23,14.26,14.17,14.25,971200.0,14.104,14.1337,14.0445,14.1238,971200.0
2009-09-16 10:05:00,14.25,14.28,14.17,14.21,580800.0,14.1238,14.1535,14.0445,14.0842,580800.0
2009-09-16 10:10:00,14.2,14.21,14.16,14.18,78000.0,14.0742,14.0842,14.0346,14.0544,78000.0
2009-09-16 10:15:00,14.16,14.19,14.16,14.18,50400.0,14.0346,14.0643,14.0346,14.0544,50400.0
2009-09-16 10:20:00,14.19,14.19,14.15,14.17,45600.0,14.0643,14.0643,14.0247,14.0445,45600.0
2009-09-16 10:25:00,14.17,14.17,14.11,14.14,66000.0,14.0445,14.0445,13.985,14.0148,66000.0
2009-09-16 10:30:00,14.14,14.17,14.13,14.13,75600.0,14.0148,14.0445,14.0049,14.0049,75600.0
2009-09-16 10:35:00,14.14,14.18,14.13,14.17,38000.0,14.0148,14.0544,14.0049,14.0445,38000.0
2009-09-16 10:40:00,14.17,14.23,14.17,14.23,40400.0,14.0445,14.104,14.0445,14.104,40400.0
2009-09-16 10:45:00,14.23,14.24,14.21,14.22,31200.0,14.104,14.1139,14.0842,14.0941,31200.0
2009-09-16 10:50:00,14.22,14.23,14.2,14.2,28400.0,14.0941,14.104,14.0742,14.0742,28400.0
2009-09-16 10:55:00,14.2,14.21,14.19,14.19,27200.0,14.0742,14.0842,14.0643,14.0643,27200.0
2009-09-16 11:00:00,14.19,14.2,14.19,14.19,38800.0,14.0643,14.0742,14.0643,14.0643,38800.0
2009-09-16 11:05:00,14.2,14.21,14.19,14.2,52400.0,14.0742,14.0842,14.0643,14.0742,52400.0
2009-09-16 11:10:00,14.19,14.22,14.19,14.21,40400.0,14.0643,14.0941,14.0643,14.0842,40400.0
2009-09-16 11:15:00,14.21,14.21,14.19,14.2,55600.0,14.0842,14.0842,14.0643,14.0742,55600.0
2009-09-16 11:20:00,14.19,14.2,14.17,14.17,34800.0,14.0643,14.0742,14.0445,14.0445,34800.0
2009-09-16 11:25:00,14.17,14.17,14.15,14.16,60400.0,14.0445,14.0445,14.0247,14.0346,60400.0
2009-09-16 11:30:00,14.16,14.18,14.15,14.18,39200.0,14.0346,14.0544,14.0247,14.0544,39200.0
2009-09-16 11:35:00,14.18,14.19,14.18,14.19,62800.0,14.0544,14.0643,14.0544,14.0643,62800.0
2009-09-16 11:40:00,14.19,14.21,14.18,14.19,70000.0,14.0643,14.0842,14.0544,14.0643,70000.0
2009-09-16 11:45:00,14.19,14.2,14.18,14.19,74800.0,14.0643,14.0742,14.0544,14.0643,74800.0
2009-09-16 11:50:00,14.19,14.19,14.17,14.17,64800.0,14.0643,14.0643,14.0445,14.0445,64800.0
2009-09-16 11:55:00,14.18,14.19,14.16,14.17,39600.0,14.0544,14.0643,14.0346,14.0445,39600.0
2009-09-16 12:00:00,14.17,14.17,14.15,14.17,44000.0,14.0445,14.0445,14.0247,14.0445,44000.0
2009-09-16 12:05:00,14.18,14.19,14.17,14.19,46000.0,14.0544,14.0643,14.0445,14.0643,46000.0
2009-09-16 12:10:00,14.19,14.19,14.17,14.18,51200.0,14.0643,14.0643,14.0445,14.0544,51200.0
2009-09-16 12:15:00,14.18,14.19,14.17,14.19,57600.0,14.0544,14.0643,14.0445,14.0643,57600.0
2009-09-16 12:20:00,14.19,14.19,14.17,14.18,123200.0,14.0643,14.0643,14.0445,14.0544,123200.0
2009-09-16 12:25:00,14.17,14.18,14.14,14.15,56800.0,14.0445,14.0544,14.0148,14.0247,56800.0
2009-09-16 12:30:00,14.15,14.16,14.14,14.14,91600.0,14.0247,14.0346,14.0148,14.0148,91600.0
2009-09-16 12:35:00,14.14,14.16,14.14,14.15,42000.0,14.0148,14.0346,14.0148,14.0247,42000.0
2009-09-16 12:40:00,14.15,14.15,14.14,14.15,30800.0,14.0247,14.0247,14.0148,14.0247,30800.0
2009-09-16 12:45:00,14.15,14.17,14.15,14.17,66800.0,14.0247,14.0445,14.0247,14.0445,66800.0
2009-09-16 12:50:00,14.17,14.17,14.14,14.15,52000.0,14.0445,14.0445,14.0148,14.0247,52000.0
2009-09-16 12:55:00,14.15,14.15,14.14,14.14,38000.0,14.0247,14.0247,14.0148,14.0148,38000.0
2009-09-16 13:00:00,14.14,14.17,14.14,14.15,55200.0,14.0148,14.0445,14.0148,14.0247,55200.0
2009-09-16 13:05:00,14.15,14.17,14.15,14.16,57600.0,14.0247,14.0445,14.0247,14.0346,57600.0
2009-09-16 13:10:00,14.15,14.17,14.15,14.15,52400.0,14.0247,14.0445,14.0247,14.0247,52400.0
2009-09-16 13:15:00,14.16,14.19,14.16,14.19,55600.0,14.0346,14.0643,14.0346,14.0643,55600.0
2009-09-16 13:20:00,14.19,14.21,14.19,14.19,154800.0,14.0643,14.0842,14.0643,14.0643,154800.0
2009-09-16 13:25:00,14.19,14.19,14.18,14.19,155600.0,14.0643,14.0643,14.0544,14.0643,155600.0
2009-09-16 13:30:00,14.19,14.2,14.18,14.19,58800.0,14.0643,14.0742,14.0544,14.0643,58800.0
2009-09-16 13:35:00,14.19,14.19,14.17,14.19,98400.0,14.0643,14.0643,14.0445,14.0643,98400.0
2009-09-16 13:40:00,14.19,14.23,14.19,14.23,148400.0,14.0643,14.104,14.0643,14.104,148400.0
2009-09-16 13:45:00,14.23,14.24,14.22,14.22,82400.0,14.104,14.1139,14.0941,14.0941,82400.0
2009-09-16 13:50:00,14.22,14.24,14.22,14.23,20800.0,14.0941,14.1139,14.0941,14.104,20800.0
2009-09-16 13:55:00,14.23,14.25,14.22,14.24,48000.0,14.104,14.1238,14.0941,14.1139,48000.0
2009-09-16 14:00:00,14.24,14.27,14.23,14.27,83200.0,14.1139,14.1436,14.104,14.1436,83200.0
2009-09-16 14:05:00,14.27,14.28,14.26,14.27,50800.0,14.1436,14.1535,14.1337,14.1436,50800.0
2009-09-16 14:10:00,14.27,14.28,14.25,14.26,121200.0,14.1436,14.1535,14.1238,14.1337,121200.0
2009-09-16 14:15:00,14.26,14.28,14.23,14.24,217200.0,14.1337,14.1535,14.104,14.1139,217200.0
2009-09-16 14:20:00,14.24,14.24,14.23,14.23,61200.0,14.1139,14.1139,14.104,14.104,61200.0
2009-09-16 14:25:00,14.23,14.23,14.22,14.23,73200.0,14.104,14.104,14.0941,14.104,73200.0
2009-09-16 14:30:00,14.23,14.24,14.22,14.24,55200.0,14.104,14.1139,14.0941,14.1139,55200.0
2009-09-16 14:35:00,14.24,14.24,14.22,14.24,59200.0,14.1139,14.1139,14.0941,14.1139,59200.0
2009-09-16 14:40:00,14.24,14.24,14.22,14.22,88000.0,14.1139,14.1139,14.0941,14.0941,88000.0
2009-09-16 14:45:00,14.22,14.22,14.2,14.21,84000.0,14.0941,14.0941,14.0742,14.0842,84000.0
2009-09-16 14:50:00,14.21,14.22,14.2,14.21,98400.0,14.0842,14.0941,14.0742,14.0842,98400.0
2009-09-16 14:55:00,14.21,14.21,14.19,14.19,46400.0,14.0842,14.0842,14.0643,14.0643,46400.0
2009-09-16 15:00:00,14.19,14.22,14.18,14.21,104400.0,14.0643,14.0941,14.0544,14.0842,104400.0
2009-09-16 15:05:00,14.21,14.23,14.21,14.23,62000.0,14.0842,14.104,14.0842,14.104,62000.0
2009-09-16 15:10:00,14.23,14.25,14.23,14.24,70000.0,14.104,14.1238,14.104,14.1139,70000.0
2009-09-16 15:15:00,14.24,14.26,14.24,14.26,34000.0,14.1139,14.1337,14.1139,14.1337,34000.0
2009-09-16 15:20:00,14.26,14.28,14.24,14.28,91600.0,14.1337,14.1535,14.1139,14.1535,91600.0
2009-09-16 15:25:00,14.28,14.28,14.26,14.27,58400.0,14.1535,14.1535,14.1337,14.1436,58400.0
2009-09-16 15:30:00,14.27,14.28,14.26,14.27,100800.0,14.1436,14.1535,14.1337,14.1436,100800.0
2009-09-16 15:35:00,14.27,14.29,14.26,14.28,110400.0,14.1436,14.1635,14.1337,14.1535,110400.0
2009-09-16 15:40:00,14.29,14.3,14.28,14.3,130000.0,14.1635,14.1734,14.1535,14.1734,130000.0
2009-09-16 15:45:00,14.3,14.33,14.29,14.33,190000.0,14.1734,14.2031,14.1635,14.2031,190000.0
2009-09-16 15:50:00,14.33,14.34,14.32,14.34,201600.0,14.2031,14.213,14.1932,14.213,201600.0
2009-09-16 15:55:00,14.34,14.36,14.33,14.34,279600.0,14.213,14.2328,14.2031,14.213,279600.0
2009-09-17 09:30:00,14.33,14.47,14.26,14.33,310000.0,14.2031,14.3419,14.1337,14.2031,310000.0
2009-09-17 09:35:00,14.34,14.37,14.32,14.34,95200.0,14.213,14.2427,14.1932,14.213,95200.0
2009-09-17 09:40:00,14.34,14.34,14.29,14.29,64800.0,14.213,14.213,14.1635,14.1635,64800.0
2009-09-17 09:45:00,14.28,14.33,14.27,14.3,118400.0,14.1535,14.2031,14.1436,14.1734,118400.0
2009-09-17 09:50:00,14.29,14.36,14.28,14.36,108400.0,14.1635,14.2328,14.1535,14.2328,108400.0
2009-09-17 09:55:00,14.36,14.41,14.32,14.4,129600.0,14.2328,14.2824,14.1932,14.2725,129600.0
2009-09-17 10:00:00,14.42,14.45,14.35,14.43,101600.0,14.2923,14.322,14.2229,14.3022,101600.0
2009-09-17 10:05:00,14.44,14.5,14.44,14.48,84800.0,14.3121,14.3716,14.3121,14.3518,84800.0
2009-09-17 10:10:00,14.48,14.53,14.46,14.49,159200.0,14.3518,14.4013,14.3319,14.3617,159200.0
2009-09-17 10:15:00,14.49,14.52,14.46,14.48,140800.0,14.3617,14.3914,14.3319,14.3518,140800.0
2009-09-17 10:20:00,14.48,14.5,14.44,14.45,121600.0,14.3518,14.3716,14.3121,14.322,121600.0
2009-09-17 10:25:00,14.46,14.49,14.43,14.49,138400.0,14.3319,14.3617,14.3022,14.3617,138400.0
2009-09-17 10:30:00,14.48,14.5,14.46,14.49,112000.0,14.3518,14.3716,14.3319,14.3617,112000.0
2009-09-17 10:35:00,14.48,14.52,14.48,14.49,126000.0,14.3518,14.3914,14.3518,14.3617,126000.0
2009-09-17 10:40:00,14.49,14.53,14.49,14.51,134400.0,14.3617,14.4013,14.3617,14.3815,134400.0
2009-09-17 10:45:00,14.51,14.52,14.5,14.5,166400.0,14.3815,14.3914,14.3716,14.3716,166400.0
2009-09-17 10:50:00,14.5,14.51,14.49,14.5,317600.0,14.3716,14.3815,14.3617,14.3716,317600.0
2009-09-17 10:55:00,14.51,14.54,14.5,14.5,150400.0,14.3815,14.4112,14.3716,14.3716,150400.0
2009-09-17 11:00:00,14.5,14.52,14.5,14.51,183600.0,14.3716,14.3914,14.3716,14.3815,183600.0
2009-09-17 11:05:00,14.51,14.52,14.49,14.49,182400.0,14.3815,14.3914,14.3617,14.3617,182400.0
2009-09-17 11:10:00,14.49,14.52,14.49,14.5,137200.0,14.3617,14.3914,14.3617,14.3716,137200.0
2009-09-17 11:15:00,14.49,14.51,14.49,14.51,28400.0,14.3617,14.3815,14.3617,14.3815,28400.0
2009-09-17 11:20:00,14.51,14.51,14.49,14.5,49600.0,14.3815,14.3815,14.3617,14.3716,49600.0
2009-09-17 11:25:00,14.5,14.52,14.48,14.5,106800.0,14.3716,14.3914,14.3518,14.3716,106800.0
2009-09-17 11:30:00,14.5,14.54,14.5,14.53,165200.0,14.3716,14.4112,14.3716,14.4013,165200.0
2009-09-17 11:35:00,14.53,14.55,14.52,14.52,123200.0,14.4013,14.4211,14.3914,14.3914,123200.0
2009-09-17 11:40:00,14.53,14.55,14.52,14.54,100400.0,14.4013,14.4211,14.3914,14.4112,100400.0
2009-09-17 11:45:00,14.54,14.55,14.54,14.54,23600.0,14.4112,14.4211,14.4112,14.4112,23600.0
2009-09-17 11:50:00,14.54,14.54,14.51,14.53,60800.0,14.4112,14.4112,14.3815,14.4013,60800.0
2009-09-17 11:55:00,14.53,14.54,14.51,14.53,81600.0,14.4013,14.4112,14.3815,14.4013,81600.0
2009-09-17 12:00:00,14.54,14.55,14.51,14.53,394400.0,14.4112,14.4211,14.3815,14.4013,394400.0
2009-09-17 12:05:00,14.53,14.6,14.52,14.55,251600.0,14.4013,14.4707,14.3914,14.4211,251600.0
2009-09-17 12:10:00,14.55,14.57,14.52,14.53,120800.0,14.4211,14.441,14.3914,14.4013,120800.0
2009-09-17 12:15:00,14.53,14.56,14.53,14.54,63200.0,14.4013,14.4311,14.4013,14.4112,63200.0
2009-09-17 12:20:00,14.54,14.59,14.51,14.59,187600.0,14.4112,14.4608,14.3815,14.4608,187600.0
2009-09-17 12:25:00,14.59,14.71,14.58,14.7,427200.0,14.4608,14.5797,14.4509,14.5698,427200.0
2009-09-17 12:30:00,14.7,14.71,14.67,14.68,141200.0,14.5698,14.5797,14.5401,14.55,141200.0
2009-09-17 12:35:00,14.68,14.69,14.67,14.68,56000.0,14.55,14.5599,14.5401,14.55,56000.0
2009-09-17 12:40:00,14.68,14.68,14.64,14.64,128400.0,14.55,14.55,14.5104,14.5104,128400.0
2009-09-17 12:45:00,14.64,14.65,14.62,14.63,212400.0,14.5104,14.5203,14.4905,14.5004,212400.0
2009-09-17 12:50:00,14.63,14.65,14.6,14.63,256800.0,14.5004,14.5203,14.4707,14.5004,256800.0
2009-09-17 12:55:00,14.63,14.65,14.62,14.63,333200.0,14.5004,14.5203,14.4905,14.5004,333200.0
2009-09-17 13:00:00,14.63,14.65,14.62,14.63,37600.0,14.5004,14.5203,14.4905,14.5004,37600.0
2009-09-17 13:05:00,14.63,14.64,14.62,14.64,57200.0,14.5004,14.5104,14.4905,14.5104,57200.0
2009-09-17 13:10:00,14.64,14.65,14.64,14.64,61600.0,14.5104,14.5203,14.5104,14.5104,61600.0
2009-09-17 13:15:00,14.63,14.65,14.63,14.65,22400.0,14.5004,14.5203,14.5004,14.5203,22400.0
2009-09-17 13:20:00,14.65,14.65,14.62,14.63,113200.0,14.5203,14.5203,14.4905,14.5004,113200.0
2009-09-17 13:25:00,14.63,14.64,14.6,14.63,66800.0,14.5004,14.5104,14.4707,14.5004,66800.0
2009-09-17 13:30:00,14.64,14.64,14.61,14.64,38800.0,14.5104,14.5104,14.4806,14.5104,38800.0
2009-09-17 13:35:00,14.64,14.65,14.64,14.65,29200.0,14.5104,14.5203,14.5104,14.5203,29200.0
2009-09-17 13:40:00,14.65,14.65,14.62,14.63,38000.0,14.5203,14.5203,14.4905,14.5004,38000.0
2009-09-17 13:45:00,14.63,14.63,14.61,14.62,48800.0,14.5004,14.5004,14.4806,14.4905,48800.0
2009-09-17 13:50:00,14.62,14.62,14.6,14.6,51600.0,14.4905,14.4905,14.4707,14.4707,51600.0
2009-09-17 13:55:00,14.62,14.62,14.6,14.61,52800.0,14.4905,14.4905,14.4707,14.4806,52800.0
2009-09-17 14:00:00,14.61,14.61,14.59,14.6,87200.0,14.4806,14.4806,14.4608,14.4707,87200.0
2009-09-17 14:05:00,14.6,14.6,14.58,14.58,71600.0,14.4707,14.4707,14.4509,14.4509,71600.0
2009-09-17 14:10:00,14.58,14.59,14.57,14.57,68000.0,14.4509,14.4608,14.441,14.441,68000.0
2009-09-17 14:15:00,14.57,14.58,14.57,14.57,26800.0,14.441,14.4509,14.441,14.441,26800.0
2009-09-17 14:20:00,14.57,14.58,14.57,14.57,36800.0,14.441,14.4509,14.441,14.441,36800.0
2009-09-17 14:25:00,14.57,14.58,14.56,14.58,176800.0,14.441,14.4509,14.4311,14.4509,176800.0
2009-09-17 14:30:00,14.59,14.62,14.59,14.61,78000.0,14.4608,14.4905,14.4608,14.4806,78000.0
2009-09-17 14:35:00,14.6,14.63,14.59,14.62,140000.0,14.4707,14.5004,14.4608,14.4905,140000.0
2009-09-17 14:40:00,14.62,14.64,14.61,14.64,51600.0,14.4905,14.5104,14.4806,14.5104,51600.0
2009-09-17 14:45:00,14.64,14.65,14.63,14.65,97600.0,14.5104,14.5203,14.5004,14.5203,97600.0
2009-09-17 14:50:00,14.65,14.66,14.64,14.64,57600.0,14.5203,14.5302,14.5104,14.5104,57600.0
2009-09-17 14:55:00,14.65,14.65,14.64,14.65,58800.0,14.5203,14.5203,14.5104,14.5203,58800.0
2009-09-17 15:00:00,14.65,14.65,14.63,14.63,113600.0,14.5203,14.5203,14.5004,14.5004,113600.0
2009-09-17 15:05:00,14.63,14.64,14.62,14.63,96800.0,14.5004,14.5104,14.4905,14.5004,96800.0
2009-09-17 15:10:00,14.63,14.67,14.62,14.66,410400.0,14.5004,14.5401,14.4905,14.5302,410400.0
2009-09-17 15:15:00,14.66,14.68,14.66,14.68,111600.0,14.5302,14.55,14.5302,14.55,111600.0
2009-09-17 15:20:00,14.68,14.71,14.67,14.7,110000.0,14.55,14.5797,14.5401,14.5698,110000.0
2009-09-17 15:25:00,14.7,14.71,14.67,14.68,164800.0,14.5698,14.5797,14.5401,14.55,164800.0
2009-09-17 15:30:00,14.68,14.68,14.67,14.67,149200.0,14.55,14.55,14.5401,14.5401,149200.0
2009-09-17 15:35:00,14.67,14.67,14.65,14.65,177200.0,14.5401,14.5401,14.5203,14.5203,177200.0
2009-09-17 15:40:00,14.65,14.65,14.61,14.62,134400.0,14.5203,14.5203,14.4806,14.4905,134400.0
2009-09-17 15:45:00,14.62,14.62,14.58,14.6,540400.0,14.4905,14.4905,14.4509,14.4707,540400.0
2009-09-17 15:50:00,14.6,14.6,14.57,14.58,468400.0,14.4707,14.4707,14.441,14.4509,468400.0
2009-09-17 15:55:00,14.58,14.64,14.58,14.64,572400.0,14.4509,14.5104,14.4509,14.5104,572400.0
2009-09-18 09:30:00,14.71,14.77,14.59,14.6,624000.0,14.5797,14.6392,14.4608,14.4707,624000.0
2009-09-18 09:35:00,14.61,14.67,14.57,14.57,77600.0,14.4806,14.5401,14.441,14.441,77600.0
2009-09-18 09:40:00,14.56,14.61,14.53,14.6,164000.0,14.4311,14.4806,14.4013,14.4707,164000.0
2009-09-18 09:45:00,14.59,14.64,14.57,14.57,68000.0,14.4608,14.5104,14.441,14.441,68000.0
2009-09-18 09:50:00,14.57,14.59,14.55,14.57,81200.0,14.441,14.4608,14.4211,14.441,81200.0
2009-09-18 09:55:00,14.57,14.59,14.56,14.58,113200.0,14.441,14.4608,14.4311,14.4509,113200.0
2009-09-18 10:00:00,14.58,14.6,14.56,14.58,54400.0,14.4509,14.4707,14.4311,14.4509,54400.0
2009-09-18 10:05:00,14.59,14.59,14.54,14.55,259600.0,14.4608,14.4608,14.4112,14.4211,259600.0
2009-09-18 10:10:00,14.55,14.56,14.53,14.56,32000.0,14.4211,14.4311,14.4013,14.4311,32000.0
2009-09-18 10:15:00,14.56,14.59,14.56,14.58,78400.0,14.4311,14.4608,14.4311,14.4509,78400.0
2009-09-18 10:20:00,14.59,14.63,14.58,14.62,78000.0,14.4608,14.5004,14.4509,14.4905,78000.0
2009-09-18 10:25:00,14.63,14.64,14.58,14.59,57600.0,14.5004,14.5104,14.4509,14.4608,57600.0
2009-09-18 10:30:00,14.59,14.66,14.58,14.66,136400.0,14.4608,14.5302,14.4509,14.5302,136400.0
2009-09-18 10:35:00,14.65,14.69,14.65,14.66,134800.0,14.5203,14.5599,14.5203,14.5302,134800.0
2009-09-18 10:40:00,14.67,14.72,14.67,14.72,70000.0,14.5401,14.5896,14.5401,14.5896,70000.0
2009-09-18 10:45:00,14.72,14.72,14.65,14.65,93600.0,14.5896,14.5896,14.5203,14.5203,93600.0
2009-09-18 10:50:00,14.66,14.68,14.64,14.66,29200.0,14.5302,14.55,14.5104,14.5302,29200.0
2009-09-18 10:55:00,14.67,14.68,14.65,14.67,48000.0,14.5401,14.55,14.5203,14.5401,48000.0
2009-09-18 11:00:00,14.68,14.68,14.67,14.68,52800.0,14.55,14.55,14.5401,14.55,52800.0
2009-09-18 11:05:00,14.67,14.68,14.64,14.64,22000.0,14.5401,14.55,14.5104,14.5104,22000.0
2009-09-18 11:10:00,14.64,14.64,14.63,14.63,44400.0,14.5104,14.5104,14.5004,14.5004,44400.0
2009-09-18 11:15:00,14.63,14.63,14.6,14.6,41600.0,14.5004,14.5004,14.4707,14.4707,41600.0
2009-09-18 11:20:00,14.6,14.6,14.59,14.59,28800.0,14.4707,14.4707,14.4608,14.4608,28800.0
2009-09-18 11:25:00,14.59,14.62,14.59,14.61,80000.0,14.4608,14.4905,14.4608,14.4806,80000.0
2009-09-18 11:30:00,14.62,14.63,14.59,14.62,54000.0,14.4905,14.5004,14.4608,14.4905,54000.0
2009-09-18 11:35:00,14.62,14.65,14.61,14.65,64400.0,14.4905,14.5203,14.4806,14.5203,64400.0
2009-09-18 11:40:00,14.65,14.68,14.65,14.65,63200.0,14.5203,14.55,14.5203,14.5203,63200.0
2009-09-18 11:45:00,14.65,14.67,14.64,14.64,62400.0,14.5203,14.5401,14.5104,14.5104,62400.0
2009-09-18 11:50:00,14.64,14.64,14.62,14.62,18400.0,14.5104,14.5104,14.4905,14.4905,18400.0
2009-09-18 11:55:00,14.62,14.64,14.62,14.63,26800.0,14.4905,14.5104,14.4905,14.5004,26800.0
2009-09-18 12:00:00,14.63,14.63,14.59,14.63,60000.0,14.5004,14.5004,14.4608,14.5004,60000.0
2009-09-18 12:05:00,14.63,14.63,14.63,14.63,19600.0,14.5004,14.5004,14.5004,14.5004,19600.0
2009-09-18 12:10:00,14.63,14.64,14.62,14.62,41200.0,14.5004,14.5104,14.4905,14.4905,41200.0
2009-09-18 12:15:00,14.62,14.64,14.61,14.63,22400.0,14.4905,14.5104,14.4806,14.5004,22400.0
2009-09-18 12:20:00,14.63,14.63,14.61,14.62,77600.0,14.5004,14.5004,14.4806,14.4905,77600.0
2009-09-18 12:25:00,14.62,14.62,14.6,14.62,32000.0,14.4905,14.4905,14.4707,14.4905,32000.0
2009-09-18 12:30:00,14.61,14.63,14.61,14.62,94400.0,14.4806,14.5004,14.4806,14.4905,94400.0
2009-09-18 12:35:00,14.62,14.63,14.61,14.62,82400.0,14.4905,14.5004,14.4806,14.4905,82400.0
2009-09-18 12:40:00,14.63,14.63,14.62,14.62,58800.0,14.5004,14.5004,14.4905,14.4905,58800.0
2009-09-18 12:45:00,14.63,14.63,14.61,14.62,18800.0,14.5004,14.5004,14.4806,14.4905,18800.0
2009-09-18 12:50:00,14.62,14.63,14.62,14.63,32400.0,14.4905,14.5004,14.4905,14.5004,32400.0
2009-09-18 12:55:00,14.63,14.64,14.6,14.63,241600.0,14.5004,14.5104,14.4707,14.5004,241600.0
2009-09-18 13:00:00,14.63,14.63,14.62,14.62,28400.0,14.5004,14.5004,14.4905,14.4905,28400.0
2009-09-18 13:05:00,14.63,14.63,14.61,14.63,99200.0,14.5004,14.5004,14.4806,14.5004,99200.0
2009-09-18 13:10:00,14.63,14.63,14.62,14.63,14000.0,14.5004,14.5004,14.4905,14.5004,14000.0
2009-09-18 13:15:00,14.62,14.63,14.6,14.6,76800.0,14.4905,14.5004,14.4707,14.4707,76800.0
2009-09-18 13:20:00,14.6,14.61,14.6,14.6,48400.0,14.4707,14.4806,14.4707,14.4707,48400.0
2009-09-18 13:25:00,14.6,14.61,14.6,14.61,34800.0,14.4707,14.4806,14.4707,14.4806,34800.0
2009-09-18 13:30:00,14.61,14.62,14.6,14.6,38800.0,14.4806,14.4905,14.4707,14.4707,38800.0
2009-09-18 13:35:00,14.61,14.62,14.6,14.61,19600.0,14.4806,14.4905,14.4707,14.4806,19600.0
2009-09-18 13:40:00,14.61,14.62,14.61,14.62,12000.0,14.4806,14.4905,14.4806,14.4905,12000.0
2009-09-18 13:45:00,14.62,14.63,14.62,14.62,109600.0,14.4905,14.5004,14.4905,14.4905,109600.0
2009-09-18 13:50:00,14.62,14.63,14.62,14.62,26000.0,14.4905,14.5004,14.4905,14.4905,26000.0
2009-09-18 13:55:00,14.62,14.62,14.6,14.61,59600.0,14.4905,14.4905,14.4707,14.4806,59600.0
2009-09-18 14:00:00,14.61,14.62,14.61,14.62,14400.0,14.4806,14.4905,14.4806,14.4905,14400.0
2009-09-18 14:05:00,14.62,14.63,14.62,14.62,41600.0,14.4905,14.5004,14.4905,14.4905,41600.0
2009-09-18 14:10:00,14.63,14.63,14.62,14.62,69200.0,14.5004,14.5004,14.4905,14.4905,69200.0
2009-09-18 14:15:00,14.62,14.63,14.61,14.62,43200.0,14.4905,14.5004,14.4806,14.4905,43200.0
2009-09-18 14:20:00,14.62,14.63,14.62,14.62,46400.0,14.4905,14.5004,14.4905,14.4905,46400.0
2009-09-18 14:25:00,14.62,14.63,14.6,14.6,35200.0,14.4905,14.5004,14.4707,14.4707,35200.0
2009-09-18 14:30:00,14.6,14.6,14.58,14.58,60400.0,14.4707,14.4707,14.4509,14.4509,60400.0
2009-09-18 14:35:00,14.59,14.6,14.58,14.59,39600.0,14.4608,14.4707,14.4509,14.4608,39600.0
2009-09-18 14:40:00,14.59,14.62,14.59,14.62,24400.0,14.4608,14.4905,14.4608,14.4905,24400.0
2009-09-18 14:45:00,14.62,14.62,14.61,14.62,35200.0,14.4905,14.4905,14.4806,14.4905,35200.0
2009-09-18 14:50:00,14.61,14.62,14.6,14.61,138800.0,14.4806,14.4905,14.4707,14.4806,138800.0
2009-09-18 14:55:00,14.61,14.62,14.59,14.6,52800.0,14.4806,14.4905,14.4608,14.4707,52800.0
2009-09-18 15:00:00,14.6,14.61,14.59,14.61,38800.0,14.4707,14.4806,14.4608,14.4806,38800.0
2009-09-18 15:05:00,14.6,14.62,14.6,14.61,41600.0,14.4707,14.4905,14.4707,14.4806,41600.0
2009-09-18 15:10:00,14.6,14.62,14.6,14.61,176000.0,14.4707,14.4905,14.4707,14.4806,176000.0
2009-09-18 15:15:00,14.61,14.62,14.61,14.61,51600.0,14.4806,14.4905,14.4806,14.4806,51600.0
2009-09-18 15:20:00,14.61,14.62,14.61,14.61,94000.0,14.4806,14.4905,14.4806,14.4806,94000.0
2009-09-18 15:25:00,14.61,14.62,14.61,14.61,105600.0,14.4806,14.4905,14.4806,14.4806,105600.0
2009-09-18 15:30:00,14.61,14.61,14.59,14.6,176000.0,14.4806,14.4806,14.4608,14.4707,176000.0
2009-09-18 15:35:00,14.6,14.61,14.6,14.6,58800.0,14.4707,14.4806,14.4707,14.4707,58800.0
2009-09-18 15:40:00,14.6,14.62,14.59,14.59,285200.0,14.4707,14.4905,14.4608,14.4608,285200.0
2009-09-18 15:45:00,14.59,14.6,14.54,14.56,456400.0,14.4608,14.4707,14.4112,14.4311,456400.0
2009-09-18 15:50:00,14.56,14.56,14.54,14.54,226800.0,14.4311,14.4311,14.4112,14.4112,226800.0
2009-09-18 15:55:00,14.54,14.56,14.52,14.55,306800.0,14.4112,14.4311,14.3914,14.4211,306800.0
2009-09-21 09:30:00,14.47,14.67,14.35,14.44,342400.0,14.3419,14.5401,14.2229,14.3121,342400.0
2009-09-21 09:35:00,14.45,14.45,14.38,14.4,113200.0,14.322,14.322,14.2527,14.2725,113200.0
2009-09-21 09:40:00,14.41,14.45,14.39,14.45,115200.0,14.2824,14.322,14.2626,14.322,115200.0
2009-09-21 09:45:00,14.44,14.47,14.42,14.43,108800.0,14.3121,14.3419,14.2923,14.3022,108800.0
2009-09-21 09:50:00,14.43,14.45,14.35,14.37,95200.0,14.3022,14.322,14.2229,14.2427,95200.0
2009-09-21 09:55:00,14.37,14.37,14.34,14.35,50000.0,14.2427,14.2427,14.213,14.2229,50000.0
2009-09-21 10:00:00,14.34,14.37,14.33,14.34,89600.0,14.213,14.2427,14.2031,14.213,89600.0
2009-09-21 10:05:00,14.34,14.34,14.25,14.26,162800.0,14.213,14.213,14.1238,14.1337,162800.0
2009-09-21 10:10:00,14.26,14.27,14.2,14.24,140000.0,14.1337,14.1436,14.0742,14.1139,140000.0
2009-09-21 10:15:00,14.24,14.26,14.15,14.16,229600.0,14.1139,14.1337,14.0247,14.0346,229600.0
2009-09-21 10:20:00,14.17,14.24,14.17,14.2,90400.0,14.0445,14.1139,14.0445,14.0742,90400.0
2009-09-21 10:25:00,14.2,14.24,14.18,14.22,153200.0,14.0742,14.1139,14.0544,14.0941,153200.0
2009-09-21 10:30:00,14.22,14.25,14.22,14.23,56400.0,14.0941,14.1238,14.0941,14.104,56400.0
2009-09-21 10:35:00,14.24,14.25,14.22,14.25,50800.0,14.1139,14.1238,14.0941,14.1238,50800.0
2009-09-21 10:40:00,14.25,14.25,14.22,14.23,111600.0,14.1238,14.1238,14.0941,14.104,111600.0
2009-09-21 10:45:00,14.22,14.25,14.22,14.23,88000.0,14.0941,14.1238,14.0941,14.104,88000.0
2009-09-21 10:50:00,14.23,14.26,14.23,14.26,69600.0,14.104,14.1337,14.104,14.1337,69600.0
2009-09-21 10:55:00,14.25,14.28,14.24,14.27,28800.0,14.1238,14.1535,14.1139,14.1436,28800.0
2009-09-21 11:00:00,14.26,14.28,14.25,14.27,37600.0,14.1337,14.1535,14.1238,14.1436,37600.0
2009-09-21 11:05:00,14.27,14.33,14.27,14.33,91600.0,14.1436,14.2031,14.1436,14.2031,91600.0
2009-09-21 11:10:00,14.33,14.35,14.33,14.33,76000.0,14.2031,14.2229,14.2031,14.2031,76000.0
2009-09-21 11:15:00,14.33,14.36,14.33,14.34,70800.0,14.2031,14.2328,14.2031,14.213,70800.0
2009-09-21 11:20:00,14.34,14.37,14.33,14.34,48000.0,14.213,14.2427,14.2031,14.213,48000.0
2009-09-21 11:25:00,14.35,14.36,14.34,14.36,60800.0,14.2229,14.2328,14.213,14.2328,60800.0
2009-09-21 11:30:00,14.36,14.39,14.36,14.37,118400.0,14.2328,14.2626,14.2328,14.2427,118400.0
2009-09-21 11:35:00,14.37,14.38,14.35,14.37,132000.0,14.2427,14.2527,14.2229,14.2427,132000.0
2009-09-21 11:40:00,14.37,14.38,14.35,14.36,117200.0,14.2427,14.2527,14.2229,14.2328,117200.0
2009-09-21 11:45:00,14.36,14.38,14.35,14.37,117600.0,14.2328,14.2527,14.2229,14.2427,117600.0
2009-09-21 11:50:00,14.36,14.37,14.36,14.37,83200.0,14.2328,14.2427,14.2328,14.2427,83200.0
2009-09-21 11:55:00,14.37,14.38,14.36,14.38,80400.0,14.2427,14.2527,14.2328,14.2527,80400.0
2009-09-21 12:00:00,14.38,14.4,14.37,14.4,32800.0,14.2527,14.2725,14.2427,14.2725,32800.0
2009-09-21 12:05:00,14.4,14.4,14.37,14.38,64400.0,14.2725,14.2725,14.2427,14.2527,64400.0
2009-09-21 12:10:00,14.38,14.39,14.38,14.39,66400.0,14.2527,14.2626,14.2527,14.2626,66400.0
2009-09-21 12:15:00,14.38,14.39,14.34,14.34,82000.0,14.2527,14.2626,14.213,14.213,82000.0
2009-09-21 12:20:00,14.34,14.37,14.34,14.36,44000.0,14.213,14.2427,14.213,14.2328,44000.0
2009-09-21 12:25:00,14.36,14.38,14.35,14.37,65200.0,14.2328,14.2527,14.2229,14.2427,65200.0
2009-09-21 12:30:00,14.37,14.39,14.36,14.39,34800.0,14.2427,14.2626,14.2328,14.2626,34800.0
2009-09-21 12:35:00,14.39,14.42,14.38,14.42,17200.0,14.2626,14.2923,14.2527,14.2923,17200.0
2009-09-21 12:40:00,14.42,14.44,14.4,14.4,67200.0,14.2923,14.3121,14.2725,14.2725,67200.0
2009-09-21 12:45:00,14.4,14.4,14.37,14.37,88400.0,14.2725,14.2725,14.2427,14.2427,88400.0
2009-09-21 12:50:00,14.37,14.37,14.34,14.36,124000.0,14.2427,14.2427,14.213,14.2328,124000.0
2009-09-21 12:55:00,14.36,14.36,14.35,14.35,24800.0,14.2328,14.2328,14.2229,14.2229,24800.0
2009-09-21 13:00:00,14.35,14.35,14.35,14.35,26800.0,14.2229,14.2229,14.2229,14.2229,26800.0
2009-09-21 13:05:00,14.35,14.35,14.28,14.28,91600.0,14.2229,14.2229,14.1535,14.1535,91600.0
2009-09-21 13:10:00,14.29,14.29,14.27,14.27,48400.0,14.1635,14.1635,14.1436,14.1436,48400.0
2009-09-21 13:15:00,14.27,14.3,14.22,14.23,320400.0,14.1436,14.1734,14.0941,14.104,320400.0
2009-09-21 13:20:00,14.23,14.28,14.22,14.26,270000.0,14.104,14.1535,14.0941,14.1337,270000.0
2009-09-21 13:25:00,14.26,14.3,14.26,14.3,46000.0,14.1337,14.1734,14.1337,14.1734,46000.0
2009-09-21 13:30:00,14.3,14.31,14.29,14.3,33200.0,14.1734,14.1833,14.1635,14.1734,33200.0
2009-09-21 13:35:00,14.3,14.31,14.29,14.31,26800.0,14.1734,14.1833,14.1635,14.1833,26800.0
2009-09-21 13:40:00,14.3,14.32,14.3,14.31,21600.0,14.1734,14.1932,14.1734,14.1833,21600.0
2009-09-21 13:45:00,14.31,14.33,14.31,14.31,36000.0,14.1833,14.2031,14.1833,14.1833,36000.0
2009-09-21 13:50:00,14.32,14.33,14.31,14.33,20400.0,14.1932,14.2031,14.1833,14.2031,20400.0
2009-09-21 13:55:00,14.33,14.35,14.31,14.32,112000.0,14.2031,14.2229,14.1833,14.1932,112000.0
2009-09-21 14:00:00,14.32,14.36,14.32,14.36,28400.0,14.1932,14.2328,14.1932,14.2328,28400.0
2009-09-21 14:05:00,14.35,14.36,14.32,14.32,34000.0,14.2229,14.2328,14.1932,14.1932,34000.0
2009-09-21 14:10:00,14.32,14.33,14.31,14.32,40800.0,14.1932,14.2031,14.1833,14.1932,40800.0
2009-09-21 14:15:00,14.32,14.33,14.32,14.33,19600.0,14.1932,14.2031,14.1932,14.2031,19600.0
2009-09-21 14:20:00,14.33,14.34,14.32,14.32,23200.0,14.2031,14.213,14.1932,14.1932,23200.0
2009-09-21 14:25:00,14.33,14.33,14.31,14.31,18800.0,14.2031,14.2031,14.1833,14.1833,18800.0
2009-09-21 14:30:00,14.31,14.34,14.3,14.33,34000.0,14.1833,14.213,14.1734,14.2031,34000.0
2009-09-21 14:35:00,14.34,14.34,14.32,14.33,28400.0,14.213,14.213,14.1932,14.2031,28400.0
2009-09-21 14:40:00,14.33,14.33,14.32,14.33,37200.0,14.2031,14.2031,14.1932,14.2031,37200.0
2009-09-21 14:45:00,14.33,14.33,14.33,14.33,34400.0,14.2031,14.2031,14.2031,14.2031,34400.0
2009-09-21 14:50:00,14.33,14.33,14.33,14.33,28800.0,14.2031,14.2031,14.2031,14.2031,28800.0
2009-09-21 14:55:00,14.33,14.33,14.31,14.31,56400.0,14.2031,14.2031,14.1833,14.1833,56400.0
2009-09-21 15:00:00,14.31,14.33,14.31,14.32,59600.0,14.1833,14.2031,14.1833,14.1932,59600.0
2009-09-21 15:05:00,14.32,14.33,14.31,14.31,30000.0,14.1932,14.2031,14.1833,14.1833,30000.0
2009-09-21 15:10:00,14.31,14.33,14.3,14.31,39600.0,14.1833,14.2031,14.1734,14.1833,39600.0
2009-09-21 15:15:00,14.3,14.31,14.28,14.3,197200.0,14.1734,14.1833,14.1535,14.1734,197200.0
2009-09-21 15:20:00,14.3,14.31,14.28,14.29,97200.0,14.1734,14.1833,14.1535,14.1635,97200.0
2009-09-21 15:25:00,14.28,14.29,14.27,14.28,41200.0,14.1535,14.1635,14.1436,14.1535,41200.0
2009-09-21 15:30:00,14.28,14.28,14.25,14.26,99600.0,14.1535,14.1535,14.1238,14.1337,99600.0
2009-09-21 15:35:00,14.27,14.29,14.26,14.29,75200.0,14.1436,14.1635,14.1337,14.1635,75200.0
2009-09-21 15:40:00,14.29,14.3,14.29,14.3,97600.0,14.1635,14.1734,14.1635,14.1734,97600.0
2009-09-21 15:45:00,14.29,14.3,14.29,14.3,81200.0,14.1635,14.1734,14.1635,14.1734,81200.0
2009-09-21 15:50:00,14.3,14.3,14.27,14.28,124800.0,14.1734,14.1734,14.1436,14.1535,124800.0
2009-09-21 15:55:00,14.28,14.3,14.26,14.28,293600.0,14.1535,14.1734,14.1337,14.1535,293600.0
2009-09-22 09:30:00,14.34,14.4,14.34,14.38,117600.0,14.213,14.2725,14.213,14.2527,117600.0
2009-09-22 09:35:00,14.38,14.41,14.36,14.39,65600.0,14.2527,14.2824,14.2328,14.2626,65600.0
2009-09-22 09:40:00,14.4,14.44,14.38,14.42,76000.0,14.2725,14.3121,14.2527,14.2923,76000.0
2009-09-22 09:45:00,14.41,14.41,14.38,14.39,51600.0,14.2824,14.2824,14.2527,14.2626,51600.0
2009-09-22 09:50:00,14.4,14.4,14.36,14.38,70400.0,14.2725,14.2725,14.2328,14.2527,70400.0
2009-09-22 09:55:00,14.38,14.39,14.34,14.34,144400.0,14.2527,14.2626,14.213,14.213,144400.0
2009-09-22 10:00:00,14.34,14.34,14.28,14.3,70400.0,14.213,14.213,14.1535,14.1734,70400.0
2009-09-22 10:05:00,14.3,14.37,14.29,14.37,118800.0,14.1734,14.2427,14.1635,14.2427,118800.0
2009-09-22 10:10:00,14.38,14.4,14.37,14.4,30800.0,14.2527,14.2725,14.2427,14.2725,30800.0
2009-09-22 10:15:00,14.41,14.43,14.4,14.41,82000.0,14.2824,14.3022,14.2725,14.2824,82000.0
2009-09-22 10:20:00,14.41,14.42,14.38,14.4,166800.0,14.2824,14.2923,14.2527,14.2725,166800.0
2009-09-22 10:25:00,14.39,14.39,14.36,14.37,160400.0,14.2626,14.2626,14.2328,14.2427,160400.0
2009-09-22 10:30:00,14.37,14.38,14.32,14.32,157200.0,14.2427,14.2527,14.1932,14.1932,157200.0
2009-09-22 10:35:00,14.32,14.34,14.29,14.33,75200.0,14.1932,14.213,14.1635,14.2031,75200.0
2009-09-22 10:40:00,14.33,14.37,14.33,14.36,74000.0,14.2031,14.2427,14.2031,14.2328,74000.0
2009-09-22 10:45:00,14.36,14.37,14.34,14.34,18400.0,14.2328,14.2427,14.213,14.213,18400.0
2009-09-22 10:50:00,14.35,14.35,14.32,14.32,25600.0,14.2229,14.2229,14.1932,14.1932,25600.0
2009-09-22 10:55:00,14.32,14.34,14.32,14.34,34000.0,14.1932,14.213,14.1932,14.213,34000.0
2009-09-22 11:00:00,14.33,14.34,14.29,14.32,80400.0,14.2031,14.213,14.1635,14.1932,80400.0
2009-09-22 11:05:00,14.32,14.33,14.32,14.33,22800.0,14.1932,14.2031,14.1932,14.2031,22800.0
2009-09-22 11:10:00,14.33,14.35,14.33,14.34,82400.0,14.2031,14.2229,14.2031,14.213,82400.0
2009-09-22 11:15:00,14.34,14.34,14.31,14.34,44800.0,14.213,14.213,14.1833,14.213,44800.0
2009-09-22 11:20:00,14.34,14.35,14.33,14.33,124000.0,14.213,14.2229,14.2031,14.2031,124000.0
2009-09-22 11:25:00,14.33,14.33,14.32,14.33,16000.0,14.2031,14.2031,14.1932,14.2031,16000.0
2009-09-22 11:30:00,14.33,14.34,14.32,14.32,23200.0,14.2031,14.213,14.1932,14.1932,23200.0
2009-09-22 11:35:00,14.33,14.33,14.31,14.31,58400.0,14.2031,14.2031,14.1833,14.1833,58400.0
2009-09-22 11:40:00,14.31,14.32,14.31,14.31,35200.0,14.1833,14.1932,14.1833,14.1833,35200.0
2009-09-22 11:45:00,14.31,14.33,14.31,14.32,235200.0,14.1833,14.2031,14.1833,14.1932,235200.0
2009-09-22 11:50:00,14.32,14.32,14.31,14.31,18800.0,14.1932,14.1932,14.1833,14.1833,18800.0
2009-09-22 11:55:00,14.31,14.32,14.31,14.32,17600.0,14.1833,14.1932,14.1833,14.1932,17600.0
2009-09-22 12:00:00,14.32,14.35,14.32,14.35,17200.0,14.1932,14.2229,14.1932,14.2229,17200.0
2009-09-22 12:05:00,14.35,14.35,14.32,14.34,74400.0,14.2229,14.2229,14.1932,14.213,74400.0
2009-09-22 12:10:00,14.34,14.36,14.33,14.33,99200.0,14.213,14.2328,14.2031,14.2031,99200.0
2009-09-22 12:15:00,14.34,14.34,14.32,14.33,64000.0,14.213,14.213,14.1932,14.2031,64000.0
2009-09-22 12:20:00,14.33,14.33,14.32,14.33,17200.0,14.2031,14.2031,14.1932,14.2031,17200.0
2009-09-22 12:25:00,14.33,14.33,14.31,14.31,15600.0,14.2031,14.2031,14.1833,14.1833,15600.0
2009-09-22 12:30:00,14.31,14.33,14.31,14.32,26000.0,14.1833,14.2031,14.1833,14.1932,26000.0
2009-09-22 12:35:00,14.32,14.33,14.32,14.33,36400.0,14.1932,14.2031,14.1932,14.2031,36400.0
2009-09-22 12:40:00,14.33,14.33,14.31,14.31,17200.0,14.2031,14.2031,14.1833,14.1833,17200.0
2009-09-22 12:45:00,14.31,14.31,14.3,14.31,37200.0,14.1833,14.1833,14.1734,14.1833,37200.0
2009-09-22 12:50:00,14.31,14.33,14.31,14.32,10800.0,14.1833,14.2031,14.1833,14.1932,10800.0
2009-09-22 12:55:00,14.32,14.32,14.31,14.31,46400.0,14.1932,14.1932,14.1833,14.1833,46400.0
2009-09-22 13:00:00,14.31,14.33,14.31,14.32,46800.0,14.1833,14.2031,14.1833,14.1932,46800.0
2009-09-22 13:05:00,14.32,14.33,14.31,14.32,44800.0,14.1932,14.2031,14.1833,14.1932,44800.0
2009-09-22 13:10:00,14.32,14.32,14.29,14.29,46400.0,14.1932,14.1932,14.1635,14.1635,46400.0
2009-09-22 13:15:00,14.29,14.31,14.28,14.31,50000.0,14.1635,14.1833,14.1535,14.1833,50000.0
2009-09-22 13:20:00,14.31,14.31,14.28,14.29,160000.0,14.1833,14.1833,14.1535,14.1635,160000.0
2009-09-22 13:25:00,14.29,14.29,14.28,14.28,3200.0,14.1635,14.1635,14.1535,14.1535,3200.0
2009-09-22 13:30:00,14.28,14.29,14.28,14.29,24800.0,14.1535,14.1635,14.1535,14.1635,24800.0
2009-09-22 13:35:00,14.29,14.29,14.29,14.29,72000.0,14.1635,14.1635,14.1635,14.1635,72000.0
2009-09-22 13:40:00,14.29,14.29,14.28,14.29,39600.0,14.1635,14.1635,14.1535,14.1635,39600.0
2009-09-22 13:45:00,14.28,14.28,14.28,14.28,21600.0,14.1535,14.1535,14.1535,14.1535,21600.0
2009-09-22 13:50:00,14.28,14.29,14.28,14.29,24400.0,14.1535,14.1635,14.1535,14.1635,24400.0
2009-09-22 13:55:00,14.29,14.3,14.29,14.29,70000.0,14.1635,14.1734,14.1635,14.1635,70000.0
2009-09-22 14:00:00,14.29,14.3,14.29,14.29,92400.0,14.1635,14.1734,14.1635,14.1635,92400.0
2009-09-22 14:05:00,14.29,14.3,14.29,14.29,71200.0,14.1635,14.1734,14.1635,14.1635,71200.0
2009-09-22 14:10:00,14.3,14.3,14.29,14.29,14800.0,14.1734,14.1734,14.1635,14.1635,14800.0
2009-09-22 14:15:00,14.29,14.29,14.29,14.29,12000.0,14.1635,14.1635,14.1635,14.1635,12000.0
2009-09-22 14:20:00,14.29,14.29,14.28,14.29,41600.0,14.1635,14.1635,14.1535,14.1635,41600.0
2009-09-22 14:25:00,14.29,14.29,14.28,14.28,51200.0,14.1635,14.1635,14.1535,14.1535,51200.0
2009-09-22 14:30:00,14.28,14.29,14.28,14.29,61600.0,14.1535,14.1635,14.1535,14.1635,61600.0
2009-09-22 14:35:00,14.29,14.29,14.28,14.28,40400.0,14.1635,14.1635,14.1535,14.1535,40400.0
2009-09-22 14:40:00,14.28,14.3,14.28,14.29,24400.0,14.1535,14.1734,14.1535,14.1635,24400.0
2009-09-22 14:45:00,14.3,14.3,14.29,14.29,39600.0,14.1734,14.1734,14.1635,14.1635,39600.0
2009-09-22 14:50:00,14.29,14.29,14.27,14.28,71600.0,14.1635,14.1635,14.1436,14.1535,71600.0
2009-09-22 14:55:00,14.28,14.29,14.27,14.28,99600.0,14.1535,14.1635,14.1436,14.1535,99600.0
2009-09-22 15:00:00,14.28,14.28,14.27,14.28,72400.0,14.1535,14.1535,14.1436,14.1535,72400.0
2009-09-22 15:05:00,14.28,14.28,14.27,14.28,24800.0,14.1535,14.1535,14.1436,14.1535,24800.0
2009-09-22 15:10:00,14.28,14.28,14.26,14.26,44800.0,14.1535,14.1535,14.1337,14.1337,44800.0
2009-09-22 15:15:00,14.26,14.26,14.24,14.24,82400.0,14.1337,14.1337,14.1139,14.1139,82400.0
2009-09-22 15:20:00,14.25,14.26,14.24,14.25,60400.0,14.1238,14.1337,14.1139,14.1238,60400.0
2009-09-22 15:25:00,14.25,14.26,14.24,14.26,118800.0,14.1238,14.1337,14.1139,14.1337,118800.0
2009-09-22 15:30:00,14.26,14.26,14.24,14.25,88800.0,14.1337,14.1337,14.1139,14.1238,88800.0
2009-09-22 15:35:00,14.24,14.25,14.24,14.25,48000.0,14.1139,14.1238,14.1139,14.1238,48000.0
2009-09-22 15:40:00,14.25,14.28,14.25,14.27,300400.0,14.1238,14.1535,14.1238,14.1436,300400.0
2009-09-22 15:45:00,14.27,14.27,14.24,14.25,151200.0,14.1436,14.1436,14.1139,14.1238,151200.0
2009-09-22 15:50:00,14.25,14.25,14.21,14.21,198800.0,14.1238,14.1238,14.0842,14.0842,198800.0
2009-09-22 15:55:00,14.21,14.22,14.19,14.2,265600.0,14.0842,14.0941,14.0643,14.0742,265600.0
2009-09-23 09:30:00,14.31,14.33,14.23,14.26,160800.0,14.1833,14.2031,14.104,14.1337,160800.0
2009-09-23 09:35:00,14.26,14.3,14.23,14.29,44000.0,14.1337,14.1734,14.104,14.1635,44000.0
2009-09-23 09:40:00,14.28,14.39,14.28,14.36,62800.0,14.1535,14.2626,14.1535,14.2328,62800.0
2009-09-23 09:45:00,14.34,14.39,14.27,14.38,174800.0,14.213,14.2626,14.1436,14.2527,174800.0
2009-09-23 09:50:00,14.39,14.4,14.37,14.38,68000.0,14.2626,14.2725,14.2427,14.2527,68000.0
2009-09-23 09:55:00,14.38,14.38,14.35,14.37,39600.0,14.2527,14.2527,14.2229,14.2427,39600.0
2009-09-23 10:00:00,14.37,14.38,14.36,14.38,38000.0,14.2427,14.2527,14.2328,14.2527,38000.0
2009-09-23 10:05:00,14.38,14.38,14.36,14.37,36000.0,14.2527,14.2527,14.2328,14.2427,36000.0
2009-09-23 10:10:00,14.38,14.46,14.38,14.45,60000.0,14.2527,14.3319,14.2527,14.322,60000.0
2009-09-23 10:15:00,14.45,14.51,14.45,14.51,83200.0,14.322,14.3815,14.322,14.3815,83200.0
2009-09-23 10:20:00,14.51,14.53,14.48,14.52,85200.0,14.3815,14.4013,14.3518,14.3914,85200.0
2009-09-23 10:25:00,14.52,14.53,14.49,14.49,42000.0,14.3914,14.4013,14.3617,14.3617,42000.0
2009-09-23 10:30:00,14.5,14.51,14.47,14.5,60000.0,14.3716,14.3815,14.3419,14.3716,60000.0
2009-09-23 10:35:00,14.5,14.5,14.44,14.44,58400.0,14.3716,14.3716,14.3121,14.3121,58400.0
2009-09-23 10:40:00,14.43,14.45,14.4,14.41,42800.0,14.3022,14.322,14.2725,14.2824,42800.0
2009-09-23 10:45:00,14.41,14.41,14.4,14.4,43600.0,14.2824,14.2824,14.2725,14.2725,43600.0
2009-09-23 10:50:00,14.4,14.43,14.4,14.43,48800.0,14.2725,14.3022,14.2725,14.3022,48800.0
2009-09-23 10:55:00,14.43,14.44,14.42,14.43,93200.0,14.3022,14.3121,14.2923,14.3022,93200.0
2009-09-23 11:00:00,14.44,14.46,14.42,14.45,29200.0,14.3121,14.3319,14.2923,14.322,29200.0
2009-09-23 11:05:00,14.45,14.45,14.45,14.45,12000.0,14.322,14.322,14.322,14.322,12000.0
2009-09-23 11:10:00,14.45,14.46,14.43,14.43,64800.0,14.322,14.3319,14.3022,14.3022,64800.0
2009-09-23 11:15:00,14.43,14.45,14.43,14.44,77600.0,14.3022,14.322,14.3022,14.3121,77600.0
2009-09-23 11:20:00,14.44,14.47,14.44,14.46,24400.0,14.3121,14.3419,14.3121,14.3319,24400.0
2009-09-23 11:25:00,14.46,14.47,14.46,14.46,23600.0,14.3319,14.3419,14.3319,14.3319,23600.0
2009-09-23 11:30:00,14.46,14.46,14.45,14.46,15600.0,14.3319,14.3319,14.322,14.3319,15600.0
2009-09-23 11:35:00,14.46,14.46,14.45,14.46,24400.0,14.3319,14.3319,14.322,14.3319,24400.0
2009-09-23 11:40:00,14.47,14.47,14.44,14.47,67600.0,14.3419,14.3419,14.3121,14.3419,67600.0
2009-09-23 11:45:00,14.47,14.47,14.46,14.46,20800.0,14.3419,14.3419,14.3319,14.3319,20800.0
2009-09-23 11:50:00,14.45,14.47,14.45,14.47,52800.0,14.322,14.3419,14.322,14.3419,52800.0
2009-09-23 11:55:00,14.47,14.49,14.47,14.49,56800.0,14.3419,14.3617,14.3419,14.3617,56800.0
2009-09-23 12:00:00,14.49,14.54,14.48,14.54,76800.0,14.3617,14.4112,14.3518,14.4112,76800.0
2009-09-23 12:05:00,14.54,14.54,14.5,14.5,55200.0,14.4112,14.4112,14.3716,14.3716,55200.0
2009-09-23 12:10:00,14.5,14.51,14.49,14.49,12800.0,14.3716,14.3815,14.3617,14.3617,12800.0
2009-09-23 12:15:00,14.49,14.5,14.49,14.5,37200.0,14.3617,14.3716,14.3617,14.3716,37200.0
2009-09-23 12:20:00,14.5,14.54,14.49,14.52,52400.0,14.3716,14.4112,14.3617,14.3914,52400.0
2009-09-23 12:25:00,14.52,14.55,14.52,14.55,46000.0,14.3914,14.4211,14.3914,14.4211,46000.0
2009-09-23 12:30:00,14.55,14.58,14.55,14.56,110400.0,14.4211,14.4509,14.4211,14.4311,110400.0
2009-09-23 12:35:00,14.56,14.56,14.54,14.55,35200.0,14.4311,14.4311,14.4112,14.4211,35200.0
2009-09-23 12:40:00,14.54,14.56,14.54,14.55,41200.0,14.4112,14.4311,14.4112,14.4211,41200.0
2009-09-23 12:45:00,14.55,14.57,14.55,14.56,56400.0,14.4211,14.441,14.4211,14.4311,56400.0
2009-09-23 12:50:00,14.56,14.56,14.55,14.56,34000.0,14.4311,14.4311,14.4211,14.4311,34000.0
2009-09-23 12:55:00,14.55,14.57,14.55,14.56,34000.0,14.4211,14.441,14.4211,14.4311,34000.0
2009-09-23 13:00:00,14.56,14.56,14.54,14.56,37600.0,14.4311,14.4311,14.4112,14.4311,37600.0
2009-09-23 13:05:00,14.56,14.56,14.55,14.56,34400.0,14.4311,14.4311,14.4211,14.4311,34400.0
2009-09-23 13:10:00,14.56,14.56,14.55,14.55,30800.0,14.4311,14.4311,14.4211,14.4211,30800.0
2009-09-23 13:15:00,14.55,14.59,14.55,14.58,92000.0,14.4211,14.4608,14.4211,14.4509,92000.0
2009-09-23 13:20:00,14.59,14.59,14.58,14.58,59200.0,14.4608,14.4608,14.4509,14.4509,59200.0
2009-09-23 13:25:00,14.58,14.59,14.58,14.58,51200.0,14.4509,14.4608,14.4509,14.4509,51200.0
2009-09-23 13:30:00,14.58,14.59,14.58,14.58,68400.0,14.4509,14.4608,14.4509,14.4509,68400.0
2009-09-23 13:35:00,14.58,14.59,14.58,14.59,34400.0,14.4509,14.4608,14.4509,14.4608,34400.0
2009-09-23 13:40:00,14.59,14.61,14.59,14.6,60800.0,14.4608,14.4806,14.4608,14.4707,60800.0
2009-09-23 13:45:00,14.6,14.62,14.6,14.62,37600.0,14.4707,14.4905,14.4707,14.4905,37600.0
2009-09-23 13:50:00,14.62,14.62,14.6,14.62,44800.0,14.4905,14.4905,14.4707,14.4905,44800.0
2009-09-23 13:55:00,14.62,14.63,14.61,14.63,67200.0,14.4905,14.5004,14.4806,14.5004,67200.0
2009-09-23 14:00:00,14.62,14.63,14.62,14.62,40400.0,14.4905,14.5004,14.4905,14.4905,40400.0
2009-09-23 14:05:00,14.62,14.62,14.62,14.62,167200.0,14.4905,14.4905,14.4905,14.4905,167200.0
2009-09-23 14:10:00,14.62,14.64,14.6,14.6,123600.0,14.4905,14.5104,14.4707,14.4707,123600.0
2009-09-23 14:15:00,14.61,14.64,14.57,14.63,82000.0,14.4806,14.5104,14.441,14.5004,82000.0
2009-09-23 14:20:00,14.64,14.67,14.6,14.6,104400.0,14.5104,14.5401,14.4707,14.4707,104400.0
2009-09-23 14:25:00,14.59,14.6,14.57,14.6,78400.0,14.4608,14.4707,14.441,14.4707,78400.0
2009-09-23 14:30:00,14.6,14.65,14.59,14.65,81200.0,14.4707,14.5203,14.4608,14.5203,81200.0
2009-09-23 14:35:00,14.65,14.67,14.64,14.67,24000.0,14.5203,14.5401,14.5104,14.5401,24000.0
2009-09-23 14:40:00,14.66,14.7,14.66,14.67,73600.0,14.5302,14.5698,14.5302,14.5401,73600.0
2009-09-23 14:45:00,14.67,14.67,14.65,14.67,81600.0,14.5401,14.5401,14.5203,14.5401,81600.0
2009-09-23 14:50:00,14.67,14.67,14.65,14.66,61200.0,14.5401,14.5401,14.5203,14.5302,61200.0
2009-09-23 14:55:00,14.66,14.66,14.59,14.59,253200.0,14.5302,14.5302,14.4608,14.4608,253200.0
2009-09-23 15:00:00,14.59,14.62,14.59,14.61,77200.0,14.4608,14.4905,14.4608,14.4806,77200.0
2009-09-23 15:05:00,14.61,14.64,14.6,14.62,44800.0,14.4806,14.5104,14.4707,14.4905,44800.0
2009-09-23 15:10:00,14.62,14.62,14.57,14.6,244800.0,14.4905,14.4905,14.441,14.4707,244800.0
2009-09-23 15:15:00,14.59,14.59,14.55,14.58,76000.0,14.4608,14.4608,14.4211,14.4509,76000.0
2009-09-23 15:20:00,14.59,14.59,14.53,14.55,73600.0,14.4608,14.4608,14.4013,14.4211,73600.0
2009-09-23 15:25:00,14.55,14.55,14.5,14.52,94000.0,14.4211,14.4211,14.3716,14.3914,94000.0
2009-09-23 15:30:00,14.52,14.52,14.46,14.47,153200.0,14.3914,14.3914,14.3319,14.3419,153200.0
2009-09-23 15:35:00,14.47,14.52,14.47,14.5,96800.0,14.3419,14.3914,14.3419,14.3716,96800.0
2009-09-23 15:40:00,14.49,14.52,14.49,14.5,80000.0,14.3617,14.3914,14.3617,14.3716,80000.0
2009-09-23 15:45:00,14.49,14.5,14.46,14.47,130000.0,14.3617,14.3716,14.3319,14.3419,130000.0
2009-09-23 15:50:00,14.48,14.48,14.4,14.42,236800.0,14.3518,14.3518,14.2725,14.2923,236800.0
2009-09-23 15:55:00,14.42,14.42,14.38,14.38,380000.0,14.2923,14.2923,14.2527,14.2527,380000.0
2009-09-24 09:30:00,14.46,14.47,14.39,14.41,78000.0,14.3319,14.3419,14.2626,14.2824,78000.0
2009-09-24 09:35:00,14.44,14.45,14.39,14.44,59200.0,14.3121,14.322,14.2626,14.3121,59200.0
2009-09-24 09:40:00,14.46,14.47,14.45,14.46,27600.0,14.3319,14.3419,14.322,14.3319,27600.0
2009-09-24 09:45:00,14.45,14.48,14.45,14.47,25600.0,14.322,14.3518,14.322,14.3419,25600.0
2009-09-24 09:50:00,14.47,14.47,14.44,14.45,35600.0,14.3419,14.3419,14.3121,14.322,35600.0
2009-09-24 09:55:00,14.45,14.45,14.43,14.44,26400.0,14.322,14.322,14.3022,14.3121,26400.0
2009-09-24 10:00:00,14.44,14.44,14.29,14.31,100400.0,14.3121,14.3121,14.1635,14.1833,100400.0
2009-09-24 10:05:00,14.31,14.31,14.19,14.22,103200.0,14.1833,14.1833,14.0643,14.0941,103200.0
2009-09-24 10:10:00,14.23,14.3,14.23,14.24,38000.0,14.104,14.1734,14.104,14.1139,38000.0
2009-09-24 10:15:00,14.22,14.22,14.13,14.15,54400.0,14.0941,14.0941,14.0049,14.0247,54400.0
2009-09-24 10:20:00,14.15,14.2,14.14,14.2,62400.0,14.0247,14.0742,14.0148,14.0742,62400.0
2009-09-24 10:25:00,14.2,14.22,14.15,14.15,45600.0,14.0742,14.0941,14.0247,14.0247,45600.0
2009-09-24 10:30:00,14.15,14.15,14.08,14.09,71200.0,14.0247,14.0247,13.9553,13.9652,71200.0
2009-09-24 10:35:00,14.09,14.09,14.07,14.07,32000.0,13.9652,13.9652,13.9454,13.9454,32000.0
2009-09-24 10:40:00,14.08,14.08,14.06,14.06,26800.0,13.9553,13.9553,13.9355,13.9355,26800.0
2009-09-24 10:45:00,14.06,14.1,14.06,14.1,50400.0,13.9355,13.9751,13.9355,13.9751,50400.0
2009-09-24 10:50:00,14.1,14.12,14.1,14.12,52400.0,13.9751,13.995,13.9751,13.995,52400.0
2009-09-24 10:55:00,14.13,14.14,14.12,14.13,39600.0,14.0049,14.0148,13.995,14.0049,39600.0
2009-09-24 11:00:00,14.12,14.14,14.12,14.13,51200.0,13.995,14.0148,13.995,14.0049,51200.0
2009-09-24 11:05:00,14.13,14.14,14.13,14.13,23200.0,14.0049,14.0148,14.0049,14.0049,23200.0
2009-09-24 11:10:00,14.15,14.18,14.15,14.17,21200.0,14.0247,14.0544,14.0247,14.0445,21200.0
2009-09-24 11:15:00,14.17,14.17,14.14,14.15,22800.0,14.0445,14.0445,14.0148,14.0247,22800.0
2009-09-24 11:20:00,14.15,14.15,14.13,14.13,23600.0,14.0247,14.0247,14.0049,14.0049,23600.0
2009-09-24 11:25:00,14.13,14.14,14.13,14.14,8800.0,14.0049,14.0148,14.0049,14.0148,8800.0
2009-09-24 11:30:00,14.13,14.15,14.13,14.14,28400.0,14.0049,14.0247,14.0049,14.0148,28400.0
2009-09-24 11:35:00,14.14,14.14,14.13,14.13,22400.0,14.0148,14.0148,14.0049,14.0049,22400.0
2009-09-24 11:40:00,14.13,14.13,14.1,14.11,17600.0,14.0049,14.0049,13.9751,13.985,17600.0
2009-09-24 11:45:00,14.11,14.12,14.09,14.1,32000.0,13.985,13.995,13.9652,13.9751,32000.0
2009-09-24 11:50:00,14.11,14.11,14.08,14.09,46000.0,13.985,13.985,13.9553,13.9652,46000.0
2009-09-24 11:55:00,14.09,14.1,14.07,14.07,22000.0,13.9652,13.9751,13.9454,13.9454,22000.0
2009-09-24 12:00:00,14.06,14.08,14.06,14.08,35200.0,13.9355,13.9553,13.9355,13.9553,35200.0
2009-09-24 12:05:00,14.08,14.09,14.07,14.09,48400.0,13.9553,13.9652,13.9454,13.9652,48400.0
2009-09-24 12:10:00,14.1,14.11,14.1,14.11,20800.0,13.9751,13.985,13.9751,13.985,20800.0
2009-09-24 12:15:00,14.12,14.12,14.11,14.11,10000.0,13.995,13.995,13.985,13.985,10000.0
2009-09-24 12:20:00,14.11,14.13,14.11,14.13,13200.0,13.985,14.0049,13.985,14.0049,13200.0
2009-09-24 12:25:00,14.13,14.13,14.11,14.11,9600.0,14.0049,14.0049,13.985,13.985,9600.0
2009-09-24 12:30:00,14.11,14.13,14.11,14.12,22000.0,13.985,14.0049,13.985,13.995,22000.0
2009-09-24 12:35:00,14.11,14.13,14.11,14.13,22800.0,13.985,14.0049,13.985,14.0049,22800.0
2009-09-24 12:40:00,14.12,14.13,14.12,14.13,5600.0,13.995,14.0049,13.995,14.0049,5600.0
2009-09-24 12:45:00,14.13,14.13,14.12,14.13,14000.0,14.0049,14.0049,13.995,14.0049,14000.0
2009-09-24 12:50:00,14.13,14.15,14.13,14.13,10400.0,14.0049,14.0247,14.0049,14.0049,10400.0
2009-09-24 12:55:00,14.13,14.13,14.11,14.11,16000.0,14.0049,14.0049,13.985,13.985,16000.0
2009-09-24 13:00:00,14.11,14.15,14.11,14.15,27200.0,13.985,14.0247,13.985,14.0247,27200.0
2009-09-24 13:05:00,14.15,14.15,14.14,14.14,12400.0,14.0247,14.0247,14.0148,14.0148,12400.0
2009-09-24 13:10:00,14.14,14.17,14.14,14.15,13200.0,14.0148,14.0445,14.0148,14.0247,13200.0
2009-09-24 13:15:00,14.16,14.16,14.12,14.12,70400.0,14.0346,14.0346,13.995,13.995,70400.0
2009-09-24 13:20:00,14.12,14.13,14.12,14.13,39200.0,13.995,14.0049,13.995,14.0049,39200.0
2009-09-24 13:25:00,14.12,14.13,14.11,14.11,78800.0,13.995,14.0049,13.985,13.985,78800.0
2009-09-24 13:30:00,14.11,14.11,14.09,14.1,97200.0,13.985,13.985,13.9652,13.9751,97200.0
2009-09-24 13:35:00,14.1,14.1,14.08,14.08,39200.0,13.9751,13.9751,13.9553,13.9553,39200.0
2009-09-24 13:40:00,14.08,14.09,14.05,14.05,89600.0,13.9553,13.9652,13.9256,13.9256,89600.0
2009-09-24 13:45:00,14.06,14.1,14.05,14.09,122000.0,13.9355,13.9751,13.9256,13.9652,122000.0
2009-09-24 13:50:00,14.09,14.11,14.04,14.05,251200.0,13.9652,13.985,13.9157,13.9256,251200.0
2009-09-24 13:55:00,14.06,14.06,14.05,14.05,34800.0,13.9355,13.9355,13.9256,13.9256,34800.0
2009-09-24 14:00:00,14.05,14.08,14.05,14.08,78800.0,13.9256,13.9553,13.9256,13.9553,78800.0
2009-09-24 14:05:00,14.08,14.08,14.06,14.06,34800.0,13.9553,13.9553,13.9355,13.9355,34800.0
2009-09-24 14:10:00,14.06,14.06,14.04,14.04,50400.0,13.9355,13.9355,13.9157,13.9157,50400.0
2009-09-24 14:15:00,14.04,14.05,14.02,14.03,70400.0,13.9157,13.9256,13.8958,13.9058,70400.0
2009-09-24 14:20:00,14.03,14.05,14.01,14.01,82800.0,13.9058,13.9256,13.8859,13.8859,82800.0
2009-09-24 14:25:00,14.01,14.05,14.01,14.03,85600.0,13.8859,13.9256,13.8859,13.9058,85600.0
2009-09-24 14:30:00,14.03,14.04,14.02,14.03,72400.0,13.9058,13.9157,13.8958,13.9058,72400.0
2009-09-24 14:35:00,14.02,14.03,14.01,14.02,62800.0,13.8958,13.9058,13.8859,13.8958,62800.0
2009-09-24 14:40:00,14.02,14.02,14.01,14.02,24400.0,13.8958,13.8958,13.8859,13.8958,24400.0
2009-09-24 14:45:00,14.02,14.06,14.01,14.06,93600.0,13.8958,13.9355,13.8859,13.9355,93600.0
2009-09-24 14:50:00,14.06,14.09,14.04,14.05,166800.0,13.9355,13.9652,13.9157,13.9256,166800.0
2009-09-24 14:55:00,14.04,14.09,14.04,14.07,87200.0,13.9157,13.9652,13.9157,13.9454,87200.0
2009-09-24 15:00:00,14.08,14.09,14.06,14.08,43600.0,13.9553,13.9652,13.9355,13.9553,43600.0
2009-09-24 15:05:00,14.08,14.08,14.05,14.05,44400.0,13.9553,13.9553,13.9256,13.9256,44400.0
2009-09-24 15:10:00,14.05,14.09,14.04,14.08,140400.0,13.9256,13.9652,13.9157,13.9553,140400.0
2009-09-24 15:15:00,14.08,14.08,14.06,14.07,44400.0,13.9553,13.9553,13.9355,13.9454,44400.0
2009-09-24 15:20:00,14.06,14.08,14.05,14.06,81200.0,13.9355,13.9553,13.9256,13.9355,81200.0
2009-09-24 15:25:00,14.05,14.06,14.04,14.04,28000.0,13.9256,13.9355,13.9157,13.9157,28000.0
2009-09-24 15:30:00,14.04,14.05,14.01,14.02,56400.0,13.9157,13.9256,13.8859,13.8958,56400.0
2009-09-24 15:35:00,14.03,14.05,14.02,14.03,71200.0,13.9058,13.9256,13.8958,13.9058,71200.0
2009-09-24 15:40:00,14.03,14.04,14.02,14.03,51600.0,13.9058,13.9157,13.8958,13.9058,51600.0
2009-09-24 15:45:00,14.03,14.05,14.03,14.05,78800.0,13.9058,13.9256,13.9058,13.9256,78800.0
2009-09-24 15:50:00,14.05,14.06,14.04,14.04,72800.0,13.9256,13.9355,13.9157,13.9157,72800.0
2009-09-24 15:55:00,14.04,14.05,14.01,14.03,177600.0,13.9157,13.9256,13.8859,13.9058,177600.0
2009-09-25 09:30:00,14.03,14.04,13.91,13.91,190400.0,13.9058,13.9157,13.7868,13.7868,190400.0
2009-09-25 09:35:00,13.92,13.93,13.87,13.88,68800.0,13.7967,13.8066,13.7472,13.7571,68800.0
2009-09-25 09:40:00,13.87,13.89,13.84,13.87,117600.0,13.7472,13.767,13.7174,13.7472,117600.0
2009-09-25 09:45:00,13.87,13.88,13.84,13.85,122400.0,13.7472,13.7571,13.7174,13.7273,122400.0
2009-09-25 09:50:00,13.85,13.85,13.83,13.84,41600.0,13.7273,13.7273,13.7075,13.7174,41600.0
2009-09-25 09:55:00,13.84,13.91,13.84,13.87,90400.0,13.7174,13.7868,13.7174,13.7472,90400.0
2009-09-25 10:00:00,13.87,13.9,13.83,13.87,79200.0,13.7472,13.7769,13.7075,13.7472,79200.0
2009-09-25 10:05:00,13.87,13.9,13.86,13.88,108400.0,13.7472,13.7769,13.7373,13.7571,108400.0
2009-09-25 10:10:00,13.89,13.93,13.89,13.92,192000.0,13.767,13.8066,13.767,13.7967,192000.0
2009-09-25 10:15:00,13.92,13.93,13.9,13.9,64000.0,13.7967,13.8066,13.7769,13.7769,64000.0
2009-09-25 10:20:00,13.91,13.96,13.89,13.93,105200.0,13.7868,13.8364,13.767,13.8066,105200.0
2009-09-25 10:25:00,13.92,13.95,13.92,13.95,51200.0,13.7967,13.8265,13.7967,13.8265,51200.0
2009-09-25 10:30:00,13.95,14.0,13.88,13.98,287600.0,13.8265,13.876,13.7571,13.8562,287600.0
2009-09-25 10:35:00,13.98,14.06,13.97,13.98,559200.0,13.8562,13.9355,13.8463,13.8562,559200.0
2009-09-25 10:40:00,13.98,14.04,13.95,13.99,485600.0,13.8562,13.9157,13.8265,13.8661,485600.0
2009-09-25 10:45:00,13.99,14.03,13.92,13.94,254000.0,13.8661,13.9058,13.7967,13.8166,254000.0
2009-09-25 10:50:00,13.93,13.94,13.9,13.91,59200.0,13.8066,13.8166,13.7769,13.7868,59200.0
2009-09-25 10:55:00,13.91,13.93,13.91,13.93,28000.0,13.7868,13.8066,13.7868,13.8066,28000.0
2009-09-25 11:00:00,13.93,13.93,13.88,13.9,33600.0,13.8066,13.8066,13.7571,13.7769,33600.0
2009-09-25 11:05:00,13.91,13.93,13.88,13.88,39200.0,13.7868,13.8066,13.7571,13.7571,39200.0
2009-09-25 11:10:00,13.88,13.88,13.83,13.87,75200.0,13.7571,13.7571,13.7075,13.7472,75200.0
2009-09-25 11:15:00,13.87,13.87,13.85,13.86,83600.0,13.7472,13.7472,13.7273,13.7373,83600.0
2009-09-25 11:20:00,13.86,13.86,13.85,13.85,38800.0,13.7373,13.7373,13.7273,13.7273,38800.0
2009-09-25 11:25:00,13.85,13.86,13.84,13.85,32400.0,13.7273,13.7373,13.7174,13.7273,32400.0
2009-09-25 11:30:00,13.85,13.86,13.83,13.83,67200.0,13.7273,13.7373,13.7075,13.7075,67200.0
2009-09-25 11:35:00,13.83,13.83,13.82,13.83,131600.0,13.7075,13.7075,13.6976,13.7075,131600.0
2009-09-25 11:40:00,13.83,13.84,13.83,13.83,70000.0,13.7075,13.7174,13.7075,13.7075,70000.0
2009-09-25 11:45:00,13.83,13.83,13.81,13.82,54000.0,13.7075,13.7075,13.6877,13.6976,54000.0
2009-09-25 11:50:00,13.82,13.83,13.81,13.83,43200.0,13.6976,13.7075,13.6877,13.7075,43200.0
2009-09-25 11:55:00,13.82,13.82,13.77,13.78,80000.0,13.6976,13.6976,13.6481,13.658,80000.0
2009-09-25 12:00:00,13.78,13.79,13.76,13.76,46400.0,13.658,13.6679,13.6381,13.6381,46400.0
2009-09-25 12:05:00,13.76,13.77,13.76,13.76,36400.0,13.6381,13.6481,13.6381,13.6381,36400.0
2009-09-25 12:10:00,13.76,13.77,13.75,13.76,55600.0,13.6381,13.6481,13.6282,13.6381,55600.0
2009-09-25 12:15:00,13.76,13.76,13.71,13.72,106400.0,13.6381,13.6381,13.5886,13.5985,106400.0
2009-09-25 12:20:00,13.72,13.72,13.71,13.72,69600.0,13.5985,13.5985,13.5886,13.5985,69600.0
2009-09-25 12:25:00,13.72,13.72,13.69,13.7,66000.0,13.5985,13.5985,13.5688,13.5787,66000.0
2009-09-25 12:30:00,13.7,13.73,13.7,13.73,26400.0,13.5787,13.6084,13.5787,13.6084,26400.0
2009-09-25 12:35:00,13.72,13.74,13.71,13.73,30000.0,13.5985,13.6183,13.5886,13.6084,30000.0
2009-09-25 12:40:00,13.73,13.73,13.71,13.71,29600.0,13.6084,13.6084,13.5886,13.5886,29600.0
2009-09-25 12:45:00,13.71,13.72,13.7,13.72,25200.0,13.5886,13.5985,13.5787,13.5985,25200.0
2009-09-25 12:50:00,13.72,13.74,13.72,13.74,25600.0,13.5985,13.6183,13.5985,13.6183,25600.0
2009-09-25 12:55:00,13.74,13.75,13.74,13.74,20000.0,13.6183,13.6282,13.6183,13.6183,20000.0
2009-09-25 13:00:00,13.74,13.75,13.73,13.75,20400.0,13.6183,13.6282,13.6084,13.6282,20400.0
2009-09-25 13:05:00,13.74,13.74,13.73,13.74,20800.0,13.6183,13.6183,13.6084,13.6183,20800.0
2009-09-25 13:10:00,13.74,13.76,13.74,13.76,30000.0,13.6183,13.6381,13.6183,13.6381,30000.0
2009-09-25 13:15:00,13.76,13.77,13.75,13.76,15200.0,13.6381,13.6481,13.6282,13.6381,15200.0
2009-09-25 13:20:00,13.76,13.76,13.74,13.74,11200.0,13.6381,13.6381,13.6183,13.6183,11200.0
2009-09-25 13:25:00,13.75,13.79,13.75,13.78,42400.0,13.6282,13.6679,13.6282,13.658,42400.0
2009-09-25 13:30:00,13.78,13.8,13.78,13.8,22000.0,13.658,13.6778,13.658,13.6778,22000.0
2009-09-25 13:35:00,13.8,13.8,13.78,13.78,21200.0,13.6778,13.6778,13.658,13.658,21200.0
2009-09-25 13:40:00,13.78,13.79,13.78,13.79,10000.0,13.658,13.6679,13.658,13.6679,10000.0
2009-09-25 13:45:00,13.79,13.79,13.78,13.78,19200.0,13.6679,13.6679,13.658,13.658,19200.0
2009-09-25 13:50:00,13.79,13.8,13.79,13.8,16800.0,13.6679,13.6778,13.6679,13.6778,16800.0
2009-09-25 13:55:00,13.8,13.83,13.8,13.83,42000.0,13.6778,13.7075,13.6778,13.7075,42000.0
2009-09-25 14:00:00,13.83,13.85,13.82,13.83,37200.0,13.7075,13.7273,13.6976,13.7075,37200.0
2009-09-25 14:05:00,13.83,13.86,13.83,13.85,111200.0,13.7075,13.7373,13.7075,13.7273,111200.0
2009-09-25 14:10:00,13.85,13.85,13.81,13.81,92400.0,13.7273,13.7273,13.6877,13.6877,92400.0
2009-09-25 14:15:00,13.82,13.82,13.8,13.81,32800.0,13.6976,13.6976,13.6778,13.6877,32800.0
2009-09-25 14:20:00,13.81,13.82,13.81,13.81,12000.0,13.6877,13.6976,13.6877,13.6877,12000.0
2009-09-25 14:25:00,13.81,13.81,13.8,13.8,16400.0,13.6877,13.6877,13.6778,13.6778,16400.0
2009-09-25 14:30:00,13.8,13.81,13.79,13.8,28800.0,13.6778,13.6877,13.6679,13.6778,28800.0
2009-09-25 14:35:00,13.8,13.83,13.8,13.83,23200.0,13.6778,13.7075,13.6778,13.7075,23200.0
2009-09-25 14:40:00,13.83,13.83,13.82,13.83,20400.0,13.7075,13.7075,13.6976,13.7075,20400.0
2009-09-25 14:45:00,13.83,13.83,13.82,13.82,24000.0,13.7075,13.7075,13.6976,13.6976,24000.0
2009-09-25 14:50:00,13.83,13.86,13.82,13.86,54800.0,13.7075,13.7373,13.6976,13.7373,54800.0
2009-09-25 14:55:00,13.86,13.87,13.85,13.86,59200.0,13.7373,13.7472,13.7273,13.7373,59200.0
2009-09-25 15:00:00,13.86,13.88,13.85,13.87,41200.0,13.7373,13.7571,13.7273,13.7472,41200.0
2009-09-25 15:05:00,13.87,13.88,13.87,13.88,36400.0,13.7472,13.7571,13.7472,13.7571,36400.0
2009-09-25 15:10:00,13.88,13.88,13.86,13.86,37600.0,13.7571,13.7571,13.7373,13.7373,37600.0
2009-09-25 15:15:00,13.86,13.86,13.85,13.86,37600.0,13.7373,13.7373,13.7273,13.7373,37600.0
2009-09-25 15:20:00,13.86,13.86,13.84,13.84,40400.0,13.7373,13.7373,13.7174,13.7174,40400.0
2009-09-25 15:25:00,13.84,13.86,13.84,13.86,38000.0,13.7174,13.7373,13.7174,13.7373,38000.0
2009-09-25 15:30:00,13.86,13.86,13.85,13.86,26000.0,13.7373,13.7373,13.7273,13.7373,26000.0
2009-09-25 15:35:00,13.86,13.86,13.85,13.85,45200.0,13.7373,13.7373,13.7273,13.7273,45200.0
2009-09-25 15:40:00,13.85,13.85,13.81,13.82,54000.0,13.7273,13.7273,13.6877,13.6976,54000.0
2009-09-25 15:45:00,13.82,13.84,13.81,13.84,118400.0,13.6976,13.7174,13.6877,13.7174,118400.0
2009-09-25 15:50:00,13.84,13.86,13.83,13.83,416400.0,13.7174,13.7373,13.7075,13.7075,416400.0
2009-09-25 15:55:00,13.83,13.83,13.73,13.77,902400.0,13.7075,13.7075,13.6084,13.6481,902400.0
2009-09-28 09:30:00,13.84,13.99,13.81,13.85,159200.0,13.7174,13.8661,13.6877,13.7273,159200.0
2009-09-28 09:35:00,13.83,13.85,13.81,13.85,25600.0,13.7075,13.7273,13.6877,13.7273,25600.0
2009-09-28 09:40:00,13.85,13.92,13.85,13.9,108800.0,13.7273,13.7967,13.7273,13.7769,108800.0
2009-09-28 09:45:00,13.9,13.93,13.9,13.91,72800.0,13.7769,13.8066,13.7769,13.7868,72800.0
2009-09-28 09:50:00,13.91,13.94,13.9,13.94,42000.0,13.7868,13.8166,13.7769,13.8166,42000.0
2009-09-28 09:55:00,13.94,13.97,13.94,13.97,117600.0,13.8166,13.8463,13.8166,13.8463,117600.0
2009-09-28 10:00:00,13.96,13.97,13.96,13.96,82800.0,13.8364,13.8463,13.8364,13.8364,82800.0
2009-09-28 10:05:00,13.96,14.0,13.93,13.99,38800.0,13.8364,13.876,13.8066,13.8661,38800.0
2009-09-28 10:10:00,13.99,13.99,13.97,13.97,26000.0,13.8661,13.8661,13.8463,13.8463,26000.0
2009-09-28 10:15:00,13.97,13.97,13.95,13.95,36400.0,13.8463,13.8463,13.8265,13.8265,36400.0
2009-09-28 10:20:00,13.95,13.96,13.94,13.95,35600.0,13.8265,13.8364,13.8166,13.8265,35600.0
2009-09-28 10:25:00,13.95,13.95,13.86,13.86,407600.0,13.8265,13.8265,13.7373,13.7373,407600.0
2009-09-28 10:30:00,13.86,14.08,13.86,14.01,709200.0,13.7373,13.9553,13.7373,13.8859,709200.0
2009-09-28 10:35:00,14.01,14.03,14.0,14.03,67200.0,13.8859,13.9058,13.876,13.9058,67200.0
2009-09-28 10:40:00,14.03,14.05,14.02,14.04,116000.0,13.9058,13.9256,13.8958,13.9157,116000.0
2009-09-28 10:45:00,14.04,14.1,14.01,14.08,644000.0,13.9157,13.9751,13.8859,13.9553,644000.0
2009-09-28 10:50:00,14.08,14.11,14.06,14.07,90000.0,13.9553,13.985,13.9355,13.9454,90000.0
2009-09-28 10:55:00,14.06,14.11,14.06,14.1,51600.0,13.9355,13.985,13.9355,13.9751,51600.0
2009-09-28 11:00:00,14.11,14.13,14.06,14.06,404800.0,13.985,14.0049,13.9355,13.9355,404800.0
2009-09-28 11:05:00,14.06,14.19,14.06,14.19,184000.0,13.9355,14.0643,13.9355,14.0643,184000.0
2009-09-28 11:10:00,14.19,14.22,14.1,14.21,677600.0,14.0643,14.0941,13.9751,14.0842,677600.0
2009-09-28 11:15:00,14.2,14.22,14.2,14.21,105200.0,14.0742,14.0941,14.0742,14.0842,105200.0
2009-09-28 11:20:00,14.21,14.28,14.21,14.28,115200.0,14.0842,14.1535,14.0842,14.1535,115200.0
2009-09-28 11:25:00,14.27,14.31,14.26,14.29,142000.0,14.1436,14.1833,14.1337,14.1635,142000.0
2009-09-28 11:30:00,14.29,14.31,14.28,14.31,100800.0,14.1635,14.1833,14.1535,14.1833,100800.0
2009-09-28 11:35:00,14.31,14.33,14.31,14.31,63600.0,14.1833,14.2031,14.1833,14.1833,63600.0
2009-09-28 11:40:00,14.31,14.31,14.31,14.31,49200.0,14.1833,14.1833,14.1833,14.1833,49200.0
2009-09-28 11:45:00,14.31,14.34,14.3,14.31,63600.0,14.1833,14.213,14.1734,14.1833,63600.0
2009-09-28 11:50:00,14.32,14.34,14.31,14.33,35600.0,14.1932,14.213,14.1833,14.2031,35600.0
2009-09-28 11:55:00,14.34,14.35,14.31,14.33,92800.0,14.213,14.2229,14.1833,14.2031,92800.0
2009-09-28 12:00:00,14.33,14.33,14.29,14.31,83600.0,14.2031,14.2031,14.1635,14.1833,83600.0
2009-09-28 12:05:00,14.32,14.33,14.31,14.33,46800.0,14.1932,14.2031,14.1833,14.2031,46800.0
2009-09-28 12:10:00,14.33,14.33,14.31,14.32,27200.0,14.2031,14.2031,14.1833,14.1932,27200.0
2009-09-28 12:15:00,14.31,14.33,14.31,14.32,75200.0,14.1833,14.2031,14.1833,14.1932,75200.0
2009-09-28 12:20:00,14.32,14.32,14.31,14.31,49200.0,14.1932,14.1932,14.1833,14.1833,49200.0
2009-09-28 12:25:00,14.31,14.32,14.31,14.31,41600.0,14.1833,14.1932,14.1833,14.1833,41600.0
2009-09-28 12:30:00,14.31,14.34,14.31,14.32,79200.0,14.1833,14.213,14.1833,14.1932,79200.0
2009-09-28 12:35:00,14.31,14.32,14.3,14.31,87600.0,14.1833,14.1932,14.1734,14.1833,87600.0
2009-09-28 12:40:00,14.31,14.31,14.31,14.31,22800.0,14.1833,14.1833,14.1833,14.1833,22800.0
2009-09-28 12:45:00,14.31,14.31,14.3,14.3,51200.0,14.1833,14.1833,14.1734,14.1734,51200.0
2009-09-28 12:50:00,14.3,14.3,14.3,14.3,14400.0,14.1734,14.1734,14.1734,14.1734,14400.0
2009-09-28 12:55:00,14.3,14.3,14.3,14.3,36800.0,14.1734,14.1734,14.1734,14.1734,36800.0
2009-09-28 13:00:00,14.3,14.3,14.29,14.29,34400.0,14.1734,14.1734,14.1635,14.1635,34400.0
2009-09-28 13:05:00,14.29,14.3,14.28,14.29,39200.0,14.1635,14.1734,14.1535,14.1635,39200.0
2009-09-28 13:10:00,14.29,14.3,14.29,14.29,6800.0,14.1635,14.1734,14.1635,14.1635,6800.0
2009-09-28 13:15:00,14.29,14.31,14.29,14.31,19200.0,14.1635,14.1833,14.1635,14.1833,19200.0
2009-09-28 13:20:00,14.3,14.32,14.3,14.32,19200.0,14.1734,14.1932,14.1734,14.1932,19200.0
2009-09-28 13:25:00,14.32,14.33,14.31,14.31,18400.0,14.1932,14.2031,14.1833,14.1833,18400.0
2009-09-28 13:30:00,14.32,14.34,14.32,14.34,37200.0,14.1932,14.213,14.1932,14.213,37200.0
2009-09-28 13:35:00,14.34,14.34,14.33,14.33,23600.0,14.213,14.213,14.2031,14.2031,23600.0
2009-09-28 13:40:00,14.33,14.36,14.33,14.35,29600.0,14.2031,14.2328,14.2031,14.2229,29600.0
2009-09-28 13:45:00,14.35,14.35,14.34,14.34,19200.0,14.2229,14.2229,14.213,14.213,19200.0
2009-09-28 13:50:00,14.34,14.34,14.31,14.31,22000.0,14.213,14.213,14.1833,14.1833,22000.0
2009-09-28 13:55:00,14.31,14.31,14.3,14.3,18800.0,14.1833,14.1833,14.1734,14.1734,18800.0
2009-09-28 14:00:00,14.3,14.3,14.3,14.3,20400.0,14.1734,14.1734,14.1734,14.1734,20400.0
2009-09-28 14:05:00,14.3,14.3,14.28,14.28,16400.0,14.1734,14.1734,14.1535,14.1535,16400.0
2009-09-28 14:10:00,14.28,14.29,14.27,14.29,24800.0,14.1535,14.1635,14.1436,14.1635,24800.0
2009-09-28 14:15:00,14.29,14.3,14.28,14.3,24800.0,14.1635,14.1734,14.1535,14.1734,24800.0
2009-09-28 14:20:00,14.3,14.3,14.29,14.3,30800.0,14.1734,14.1734,14.1635,14.1734,30800.0
2009-09-28 14:25:00,14.3,14.32,14.29,14.31,83600.0,14.1734,14.1932,14.1635,14.1833,83600.0
2009-09-28 14:30:00,14.32,14.32,14.31,14.31,13200.0,14.1932,14.1932,14.1833,14.1833,13200.0
2009-09-28 14:35:00,14.3,14.3,14.28,14.29,16800.0,14.1734,14.1734,14.1535,14.1635,16800.0
2009-09-28 14:40:00,14.29,14.3,14.28,14.29,19200.0,14.1635,14.1734,14.1535,14.1635,19200.0
2009-09-28 14:45:00,14.29,14.29,14.28,14.28,6400.0,14.1635,14.1635,14.1535,14.1535,6400.0
2009-09-28 14:50:00,14.28,14.28,14.28,14.28,5200.0,14.1535,14.1535,14.1535,14.1535,5200.0
2009-09-28 14:55:00,14.28,14.29,14.28,14.28,28400.0,14.1535,14.1635,14.1535,14.1535,28400.0
2009-09-28 15:00:00,14.28,14.28,14.27,14.27,12800.0,14.1535,14.1535,14.1436,14.1436,12800.0
2009-09-28 15:05:00,14.27,14.28,14.26,14.27,23200.0,14.1436,14.1535,14.1337,14.1436,23200.0
2009-09-28 15:10:00,14.27,14.28,14.27,14.27,26800.0,14.1436,14.1535,14.1436,14.1436,26800.0
2009-09-28 15:15:00,14.27,14.27,14.26,14.27,16000.0,14.1436,14.1436,14.1337,14.1436,16000.0
2009-09-28 15:20:00,14.27,14.29,14.27,14.27,37600.0,14.1436,14.1635,14.1436,14.1436,37600.0
2009-09-28 15:25:00,14.27,14.29,14.27,14.28,53200.0,14.1436,14.1635,14.1436,14.1535,53200.0
2009-09-28 15:30:00,14.28,14.31,14.27,14.31,151600.0,14.1535,14.1833,14.1436,14.1833,151600.0
2009-09-28 15:35:00,14.31,14.32,14.31,14.31,71200.0,14.1833,14.1932,14.1833,14.1833,71200.0
2009-09-28 15:40:00,14.31,14.32,14.29,14.29,144400.0,14.1833,14.1932,14.1635,14.1635,144400.0
2009-09-28 15:45:00,14.29,14.34,14.29,14.34,420000.0,14.1635,14.213,14.1635,14.213,420000.0
2009-09-28 15:50:00,14.34,14.35,14.33,14.34,229200.0,14.213,14.2229,14.2031,14.213,229200.0
2009-09-28 15:55:00,14.34,14.37,14.34,14.37,363600.0,14.213,14.2427,14.213,14.2427,363600.0
2009-09-29 09:30:00,14.35,14.35,14.24,14.27,78400.0,14.2229,14.2229,14.1139,14.1436,78400.0
2009-09-29 09:35:00,14.27,14.31,14.2,14.3,367600.0,14.1436,14.1833,14.0742,14.1734,367600.0
2009-09-29 09:40:00,14.31,14.36,14.31,14.36,59600.0,14.1833,14.2328,14.1833,14.2328,59600.0
2009-09-29 09:45:00,14.37,14.37,14.29,14.3,65600.0,14.2427,14.2427,14.1635,14.1734,65600.0
2009-09-29 09:50:00,14.3,14.37,14.3,14.36,46400.0,14.1734,14.2427,14.1734,14.2328,46400.0
2009-09-29 09:55:00,14.36,14.45,14.35,14.44,82800.0,14.2328,14.322,14.2229,14.3121,82800.0
2009-09-29 10:00:00,14.43,14.43,14.25,14.28,105200.0,14.3022,14.3022,14.1238,14.1535,105200.0
2009-09-29 10:05:00,14.27,14.3,14.26,14.28,24800.0,14.1436,14.1734,14.1337,14.1535,24800.0
2009-09-29 10:10:00,14.29,14.34,14.28,14.31,52000.0,14.1635,14.213,14.1535,14.1833,52000.0
2009-09-29 10:15:00,14.3,14.3,14.26,14.28,47600.0,14.1734,14.1734,14.1337,14.1535,47600.0
2009-09-29 10:20:00,14.28,14.28,14.25,14.25,21600.0,14.1535,14.1535,14.1238,14.1238,21600.0
2009-09-29 10:25:00,14.24,14.25,14.22,14.22,42000.0,14.1139,14.1238,14.0941,14.0941,42000.0
2009-09-29 10:30:00,14.23,14.28,14.23,14.27,46400.0,14.104,14.1535,14.104,14.1436,46400.0
2009-09-29 10:35:00,14.28,14.28,14.24,14.26,26800.0,14.1535,14.1535,14.1139,14.1337,26800.0
2009-09-29 10:40:00,14.27,14.3,14.24,14.24,28400.0,14.1436,14.1734,14.1139,14.1139,28400.0
2009-09-29 10:45:00,14.24,14.27,14.24,14.27,23600.0,14.1139,14.1436,14.1139,14.1436,23600.0
2009-09-29 10:50:00,14.27,14.27,14.24,14.24,27600.0,14.1436,14.1436,14.1139,14.1139,27600.0
2009-09-29 10:55:00,14.24,14.25,14.22,14.22,39600.0,14.1139,14.1238,14.0941,14.0941,39600.0
2009-09-29 11:00:00,14.22,14.26,14.21,14.25,39600.0,14.0941,14.1337,14.0842,14.1238,39600.0
2009-09-29 11:05:00,14.25,14.26,14.25,14.26,12000.0,14.1238,14.1337,14.1238,14.1337,12000.0
2009-09-29 11:10:00,14.26,14.26,14.23,14.23,31200.0,14.1337,14.1337,14.104,14.104,31200.0
2009-09-29 11:15:00,14.23,14.26,14.23,14.25,17200.0,14.104,14.1337,14.104,14.1238,17200.0
2009-09-29 11:20:00,14.25,14.25,14.23,14.24,14800.0,14.1238,14.1238,14.104,14.1139,14800.0
2009-09-29 11:25:00,14.24,14.28,14.24,14.28,58800.0,14.1139,14.1535,14.1139,14.1535,58800.0
2009-09-29 11:30:00,14.28,14.3,14.28,14.29,75200.0,14.1535,14.1734,14.1535,14.1635,75200.0
2009-09-29 11:35:00,14.29,14.3,14.29,14.3,25200.0,14.1635,14.1734,14.1635,14.1734,25200.0
2009-09-29 11:40:00,14.29,14.31,14.29,14.3,28800.0,14.1635,14.1833,14.1635,14.1734,28800.0
2009-09-29 11:45:00,14.29,14.3,14.28,14.3,130000.0,14.1635,14.1734,14.1535,14.1734,130000.0
2009-09-29 11:50:00,14.29,14.31,14.29,14.31,23200.0,14.1635,14.1833,14.1635,14.1833,23200.0
2009-09-29 11:55:00,14.31,14.31,14.29,14.3,59600.0,14.1833,14.1833,14.1635,14.1734,59600.0
2009-09-29 12:00:00,14.3,14.32,14.3,14.31,22400.0,14.1734,14.1932,14.1734,14.1833,22400.0
2009-09-29 12:05:00,14.31,14.31,14.3,14.3,29600.0,14.1833,14.1833,14.1734,14.1734,29600.0
2009-09-29 12:10:00,14.3,14.3,14.29,14.3,29200.0,14.1734,14.1734,14.1635,14.1734,29200.0
2009-09-29 12:15:00,14.31,14.31,14.3,14.31,47600.0,14.1833,14.1833,14.1734,14.1833,47600.0
2009-09-29 12:20:00,14.31,14.32,14.3,14.3,35600.0,14.1833,14.1932,14.1734,14.1734,35600.0
2009-09-29 12:25:00,14.3,14.31,14.3,14.3,22000.0,14.1734,14.1833,14.1734,14.1734,22000.0
2009-09-29 12:30:00,14.3,14.31,14.3,14.31,31200.0,14.1734,14.1833,14.1734,14.1833,31200.0
2009-09-29 12:35:00,14.31,14.31,14.31,14.31,12000.0,14.1833,14.1833,14.1833,14.1833,12000.0
2009-09-29 12:40:00,14.31,14.31,14.31,14.31,9200.0,14.1833,14.1833,14.1833,14.1833,9200.0
2009-09-29 12:45:00,14.31,14.33,14.31,14.32,98400.0,14.1833,14.2031,14.1833,14.1932,98400.0
2009-09-29 12:50:00,14.31,14.34,14.31,14.33,34400.0,14.1833,14.213,14.1833,14.2031,34400.0
2009-09-29 12:55:00,14.33,14.33,14.32,14.33,31600.0,14.2031,14.2031,14.1932,14.2031,31600.0
2009-09-29 13:00:00,14.33,14.35,14.33,14.34,33600.0,14.2031,14.2229,14.2031,14.213,33600.0
2009-09-29 13:05:00,14.35,14.39,14.34,14.38,136400.0,14.2229,14.2626,14.213,14.2527,136400.0
2009-09-29 13:10:00,14.38,14.4,14.38,14.4,68000.0,14.2527,14.2725,14.2527,14.2725,68000.0
2009-09-29 13:15:00,14.4,14.42,14.38,14.39,43600.0,14.2725,14.2923,14.2527,14.2626,43600.0
2009-09-29 13:20:00,14.39,14.39,14.38,14.38,8000.0,14.2626,14.2626,14.2527,14.2527,8000.0
2009-09-29 13:25:00,14.38,14.39,14.38,14.39,12400.0,14.2527,14.2626,14.2527,14.2626,12400.0
2009-09-29 13:30:00,14.38,14.39,14.38,14.38,10400.0,14.2527,14.2626,14.2527,14.2527,10400.0
2009-09-29 13:35:00,14.38,14.4,14.38,14.38,33200.0,14.2527,14.2725,14.2527,14.2527,33200.0
2009-09-29 13:40:00,14.38,14.39,14.36,14.37,34400.0,14.2527,14.2626,14.2328,14.2427,34400.0
2009-09-29 13:45:00,14.37,14.37,14.36,14.37,24800.0,14.2427,14.2427,14.2328,14.2427,24800.0
2009-09-29 13:50:00,14.37,14.38,14.37,14.38,22000.0,14.2427,14.2527,14.2427,14.2527,22000.0
2009-09-29 13:55:00,14.37,14.37,14.35,14.36,19600.0,14.2427,14.2427,14.2229,14.2328,19600.0
2009-09-29 14:00:00,14.36,14.37,14.35,14.35,38400.0,14.2328,14.2427,14.2229,14.2229,38400.0
2009-09-29 14:05:00,14.35,14.36,14.34,14.34,22000.0,14.2229,14.2328,14.213,14.213,22000.0
2009-09-29 14:10:00,14.34,14.35,14.34,14.35,41200.0,14.213,14.2229,14.213,14.2229,41200.0
2009-09-29 14:15:00,14.35,14.36,14.34,14.35,28400.0,14.2229,14.2328,14.213,14.2229,28400.0
2009-09-29 14:20:00,14.35,14.35,14.34,14.34,19600.0,14.2229,14.2229,14.213,14.213,19600.0
2009-09-29 14:25:00,14.34,14.35,14.34,14.34,22800.0,14.213,14.2229,14.213,14.213,22800.0
2009-09-29 14:30:00,14.35,14.35,14.34,14.34,62800.0,14.2229,14.2229,14.213,14.213,62800.0
2009-09-29 14:35:00,14.34,14.35,14.34,14.35,33600.0,14.213,14.2229,14.213,14.2229,33600.0
2009-09-29 14:40:00,14.35,14.35,14.34,14.35,38800.0,14.2229,14.2229,14.213,14.2229,38800.0
2009-09-29 14:45:00,14.35,14.36,14.35,14.36,33200.0,14.2229,14.2328,14.2229,14.2328,33200.0
2009-09-29 14:50:00,14.35,14.36,14.35,14.36,20800.0,14.2229,14.2328,14.2229,14.2328,20800.0
2009-09-29 14:55:00,14.35,14.36,14.35,14.36,13200.0,14.2229,14.2328,14.2229,14.2328,13200.0
2009-09-29 15:00:00,14.35,14.35,14.34,14.34,54000.0,14.2229,14.2229,14.213,14.213,54000.0
2009-09-29 15:05:00,14.35,14.35,14.34,14.35,28000.0,14.2229,14.2229,14.213,14.2229,28000.0
2009-09-29 15:10:00,14.35,14.35,14.34,14.35,28800.0,14.2229,14.2229,14.213,14.2229,28800.0
2009-09-29 15:15:00,14.35,14.35,14.34,14.35,33200.0,14.2229,14.2229,14.213,14.2229,33200.0
2009-09-29 15:20:00,14.34,14.36,14.34,14.35,33200.0,14.213,14.2328,14.213,14.2229,33200.0
2009-09-29 15:25:00,14.34,14.36,14.33,14.34,96400.0,14.213,14.2328,14.2031,14.213,96400.0
2009-09-29 15:30:00,14.33,14.33,14.3,14.32,114400.0,14.2031,14.2031,14.1734,14.1932,114400.0
2009-09-29 15:35:00,14.32,14.34,14.32,14.33,58000.0,14.1932,14.213,14.1932,14.2031,58000.0
2009-09-29 15:40:00,14.33,14.34,14.32,14.32,193200.0,14.2031,14.213,14.1932,14.1932,193200.0
2009-09-29 15:45:00,14.32,14.32,14.31,14.31,161600.0,14.1932,14.1932,14.1833,14.1833,161600.0
2009-09-29 15:50:00,14.31,14.33,14.29,14.3,309600.0,14.1833,14.2031,14.1635,14.1734,309600.0
2009-09-29 15:55:00,14.3,14.31,14.28,14.29,260400.0,14.1734,14.1833,14.1535,14.1635,260400.0
2009-09-30 09:30:00,14.28,14.29,14.25,14.29,96800.0,14.1535,14.1635,14.1238,14.1635,96800.0
2009-09-30 09:35:00,14.28,14.43,14.28,14.43,78000.0,14.1535,14.3022,14.1535,14.3022,78000.0
2009-09-30 09:40:00,14.42,14.42,14.21,14.22,72000.0,14.2923,14.2923,14.0842,14.0941,72000.0
2009-09-30 09:45:00,14.21,14.21,14.15,14.16,107600.0,14.0842,14.0842,14.0247,14.0346,107600.0
2009-09-30 09:50:00,14.15,14.18,14.14,14.16,126000.0,14.0247,14.0544,14.0148,14.0346,126000.0
2009-09-30 09:55:00,14.15,14.16,14.09,14.13,178800.0,14.0247,14.0346,13.9652,14.0049,178800.0
2009-09-30 10:00:00,14.13,14.15,14.12,14.13,167600.0,14.0049,14.0247,13.995,14.0049,167600.0
2009-09-30 10:05:00,14.13,14.13,14.05,14.05,103200.0,14.0049,14.0049,13.9256,13.9256,103200.0
2009-09-30 10:10:00,14.05,14.06,14.04,14.06,82000.0,13.9256,13.9355,13.9157,13.9355,82000.0
2009-09-30 10:15:00,14.06,14.06,14.02,14.04,149200.0,13.9355,13.9355,13.8958,13.9157,149200.0
2009-09-30 10:20:00,14.03,14.04,14.02,14.02,84800.0,13.9058,13.9157,13.8958,13.8958,84800.0
2009-09-30 10:25:00,14.02,14.04,14.01,14.04,124800.0,13.8958,13.9157,13.8859,13.9157,124800.0
2009-09-30 10:30:00,14.03,14.03,14.0,14.02,40800.0,13.9058,13.9058,13.876,13.8958,40800.0
2009-09-30 10:35:00,14.01,14.04,14.01,14.04,134000.0,13.8859,13.9157,13.8859,13.9157,134000.0
2009-09-30 10:40:00,14.04,14.04,14.03,14.03,72000.0,13.9157,13.9157,13.9058,13.9058,72000.0
2009-09-30 10:45:00,14.03,14.06,14.02,14.05,123200.0,13.9058,13.9355,13.8958,13.9256,123200.0
2009-09-30 10:50:00,14.05,14.06,14.04,14.06,76000.0,13.9256,13.9355,13.9157,13.9355,76000.0
2009-09-30 10:55:00,14.05,14.06,14.03,14.05,33200.0,13.9256,13.9355,13.9058,13.9256,33200.0
2009-09-30 11:00:00,14.05,14.08,14.05,14.06,204400.0,13.9256,13.9553,13.9256,13.9355,204400.0
2009-09-30 11:05:00,14.06,14.07,14.06,14.06,47600.0,13.9355,13.9454,13.9355,13.9355,47600.0
2009-09-30 11:10:00,14.06,14.08,14.06,14.06,23200.0,13.9355,13.9553,13.9355,13.9355,23200.0
2009-09-30 11:15:00,14.06,14.09,14.06,14.09,40400.0,13.9355,13.9652,13.9355,13.9652,40400.0
2009-09-30 11:20:00,14.09,14.12,14.09,14.12,227200.0,13.9652,13.995,13.9652,13.995,227200.0
2009-09-30 11:25:00,14.12,14.13,14.11,14.12,62400.0,13.995,14.0049,13.985,13.995,62400.0
2009-09-30 11:30:00,14.12,14.17,14.11,14.17,40000.0,13.995,14.0445,13.985,14.0445,40000.0
2009-09-30 11:35:00,14.17,14.17,14.12,14.12,48000.0,14.0445,14.0445,13.995,13.995,48000.0
2009-09-30 11:40:00,14.12,14.12,14.11,14.12,20800.0,13.995,13.995,13.985,13.995,20800.0
2009-09-30 11:45:00,14.12,14.13,14.12,14.13,10800.0,13.995,14.0049,13.995,14.0049,10800.0
2009-09-30 11:50:00,14.13,14.13,14.12,14.13,18000.0,14.0049,14.0049,13.995,14.0049,18000.0
2009-09-30 11:55:00,14.13,14.18,14.13,14.17,39600.0,14.0049,14.0544,14.0049,14.0445,39600.0
2009-09-30 12:00:00,14.16,14.17,14.15,14.16,15600.0,14.0346,14.0445,14.0247,14.0346,15600.0
2009-09-30 12:05:00,14.16,14.18,14.16,14.17,12000.0,14.0346,14.0544,14.0346,14.0445,12000.0
2009-09-30 12:10:00,14.17,14.18,14.17,14.17,17600.0,14.0445,14.0544,14.0445,14.0445,17600.0
2009-09-30 12:15:00,14.17,14.2,14.17,14.2,46000.0,14.0445,14.0742,14.0445,14.0742,46000.0
2009-09-30 12:20:00,14.19,14.19,14.18,14.19,9600.0,14.0643,14.0643,14.0544,14.0643,9600.0
2009-09-30 12:25:00,14.19,14.22,14.19,14.22,13600.0,14.0643,14.0941,14.0643,14.0941,13600.0
2009-09-30 12:30:00,14.22,14.27,14.22,14.26,40800.0,14.0941,14.1436,14.0941,14.1337,40800.0
2009-09-30 12:35:00,14.26,14.27,14.25,14.27,32800.0,14.1337,14.1436,14.1238,14.1436,32800.0
2009-09-30 12:40:00,14.26,14.31,14.26,14.3,31600.0,14.1337,14.1833,14.1337,14.1734,31600.0
2009-09-30 12:45:00,14.31,14.35,14.31,14.32,38400.0,14.1833,14.2229,14.1833,14.1932,38400.0
2009-09-30 12:50:00,14.32,14.36,14.32,14.34,68800.0,14.1932,14.2328,14.1932,14.213,68800.0
2009-09-30 12:55:00,14.33,14.34,14.32,14.33,36400.0,14.2031,14.213,14.1932,14.2031,36400.0
2009-09-30 13:00:00,14.33,14.37,14.33,14.37,70400.0,14.2031,14.2427,14.2031,14.2427,70400.0
2009-09-30 13:05:00,14.37,14.4,14.37,14.39,60800.0,14.2427,14.2725,14.2427,14.2626,60800.0
2009-09-30 13:10:00,14.38,14.39,14.36,14.39,24000.0,14.2527,14.2626,14.2328,14.2626,24000.0
2009-09-30 13:15:00,14.38,14.39,14.37,14.38,7600.0,14.2527,14.2626,14.2427,14.2527,7600.0
2009-09-30 13:20:00,14.37,14.39,14.37,14.38,12000.0,14.2427,14.2626,14.2427,14.2527,12000.0
2009-09-30 13:25:00,14.37,14.37,14.35,14.35,14800.0,14.2427,14.2427,14.2229,14.2229,14800.0
2009-09-30 13:30:00,14.35,14.37,14.35,14.37,69200.0,14.2229,14.2427,14.2229,14.2427,69200.0
2009-09-30 13:35:00,14.37,14.37,14.33,14.33,145600.0,14.2427,14.2427,14.2031,14.2031,145600.0
2009-09-30 13:40:00,14.33,14.33,14.3,14.3,30400.0,14.2031,14.2031,14.1734,14.1734,30400.0
2009-09-30 13:45:00,14.3,14.3,14.29,14.3,17200.0,14.1734,14.1734,14.1635,14.1734,17200.0
2009-09-30 13:50:00,14.3,14.31,14.3,14.3,83200.0,14.1734,14.1833,14.1734,14.1734,83200.0
2009-09-30 13:55:00,14.3,14.3,14.26,14.28,52400.0,14.1734,14.1734,14.1337,14.1535,52400.0
2009-09-30 14:00:00,14.28,14.29,14.26,14.29,46000.0,14.1535,14.1635,14.1337,14.1635,46000.0
2009-09-30 14:05:00,14.29,14.31,14.29,14.31,64000.0,14.1635,14.1833,14.1635,14.1833,64000.0
2009-09-30 14:10:00,14.3,14.31,14.29,14.29,15600.0,14.1734,14.1833,14.1635,14.1635,15600.0
2009-09-30 14:15:00,14.29,14.3,14.28,14.3,45200.0,14.1635,14.1734,14.1535,14.1734,45200.0
2009-09-30 14:20:00,14.29,14.3,14.28,14.28,34000.0,14.1635,14.1734,14.1535,14.1535,34000.0
2009-09-30 14:25:00,14.28,14.29,14.28,14.29,14800.0,14.1535,14.1635,14.1535,14.1635,14800.0
2009-09-30 14:30:00,14.28,14.29,14.26,14.29,52800.0,14.1535,14.1635,14.1337,14.1635,52800.0
2009-09-30 14:35:00,14.29,14.3,14.28,14.29,22800.0,14.1635,14.1734,14.1535,14.1635,22800.0
2009-09-30 14:40:00,14.29,14.33,14.29,14.31,78000.0,14.1635,14.2031,14.1635,14.1833,78000.0
2009-09-30 14:45:00,14.32,14.32,14.29,14.29,34400.0,14.1932,14.1932,14.1635,14.1635,34400.0
2009-09-30 14:50:00,14.29,14.29,14.27,14.27,28800.0,14.1635,14.1635,14.1436,14.1436,28800.0
2009-09-30 14:55:00,14.28,14.29,14.24,14.24,45200.0,14.1535,14.1635,14.1139,14.1139,45200.0
2009-09-30 15:00:00,14.23,14.24,14.2,14.21,115200.0,14.104,14.1139,14.0742,14.0842,115200.0
2009-09-30 15:05:00,14.21,14.21,14.2,14.21,72400.0,14.0842,14.0842,14.0742,14.0842,72400.0
2009-09-30 15:10:00,14.21,14.21,14.17,14.17,115600.0,14.0842,14.0842,14.0445,14.0445,115600.0
2009-09-30 15:15:00,14.17,14.19,14.14,14.19,71200.0,14.0445,14.0643,14.0148,14.0643,71200.0
2009-09-30 15:20:00,14.19,14.21,14.17,14.18,173600.0,14.0643,14.0842,14.0445,14.0544,173600.0
2009-09-30 15:25:00,14.17,14.2,14.15,14.15,71200.0,14.0445,14.0742,14.0247,14.0247,71200.0
2009-09-30 15:30:00,14.17,14.19,14.15,14.19,64000.0,14.0445,14.0643,14.0247,14.0643,64000.0
2009-09-30 15:35:00,14.19,14.2,14.16,14.18,37600.0,14.0643,14.0742,14.0346,14.0544,37600.0
2009-09-30 15:40:00,14.18,14.18,14.13,14.16,113200.0,14.0544,14.0544,14.0049,14.0346,113200.0
2009-09-30 15:45:00,14.17,14.21,14.13,14.21,208800.0,14.0445,14.0842,14.0049,14.0842,208800.0
2009-09-30 15:50:00,14.21,14.27,14.2,14.23,351600.0,14.0842,14.1436,14.0742,14.104,351600.0
2009-09-30 15:55:00,14.24,14.27,14.21,14.21,410000.0,14.1139,14.1436,14.0842,14.0842,410000.0
2009-10-01 09:30:00,14.15,14.24,14.13,14.16,78400.0,14.0247,14.1139,14.0049,14.0346,78400.0
2009-10-01 09:35:00,14.15,14.15,14.01,14.01,44800.0,14.0247,14.0247,13.8859,13.8859,44800.0
2009-10-01 09:40:00,14.01,14.05,14.01,14.03,52000.0,13.8859,13.9256,13.8859,13.9058,52000.0
2009-10-01 09:45:00,14.03,14.07,14.01,14.07,33200.0,13.9058,13.9454,13.8859,13.9454,33200.0
2009-10-01 09:50:00,14.06,14.08,14.02,14.04,55200.0,13.9355,13.9553,13.8958,13.9157,55200.0
2009-10-01 09:55:00,14.04,14.08,14.04,14.06,32400.0,13.9157,13.9553,13.9157,13.9355,32400.0
2009-10-01 10:00:00,14.08,14.09,13.98,13.99,104800.0,13.9553,13.9652,13.8562,13.8661,104800.0
2009-10-01 10:05:00,13.99,13.99,13.9,13.93,87600.0,13.8661,13.8661,13.7769,13.8066,87600.0
2009-10-01 10:10:00,13.92,13.94,13.92,13.93,28800.0,13.7967,13.8166,13.7967,13.8066,28800.0
2009-10-01 10:15:00,13.93,13.93,13.9,13.92,30400.0,13.8066,13.8066,13.7769,13.7967,30400.0
2009-10-01 10:20:00,13.91,13.96,13.91,13.95,34800.0,13.7868,13.8364,13.7868,13.8265,34800.0
2009-10-01 10:25:00,13.95,13.96,13.93,13.94,26800.0,13.8265,13.8364,13.8066,13.8166,26800.0
2009-10-01 10:30:00,13.93,13.95,13.9,13.91,36800.0,13.8066,13.8265,13.7769,13.7868,36800.0
2009-10-01 10:35:00,13.91,13.98,13.91,13.95,67200.0,13.7868,13.8562,13.7868,13.8265,67200.0
2009-10-01 10:40:00,13.95,13.99,13.94,13.96,39200.0,13.8265,13.8661,13.8166,13.8364,39200.0
2009-10-01 10:45:00,13.97,13.97,13.93,13.96,31200.0,13.8463,13.8463,13.8066,13.8364,31200.0
2009-10-01 10:50:00,13.96,13.99,13.94,13.97,32000.0,13.8364,13.8661,13.8166,13.8463,32000.0
2009-10-01 10:55:00,13.96,13.99,13.94,13.96,50000.0,13.8364,13.8661,13.8166,13.8364,50000.0
2009-10-01 11:00:00,13.96,13.97,13.9,13.9,124400.0,13.8364,13.8463,13.7769,13.7769,124400.0
2009-10-01 11:05:00,13.91,13.91,13.84,13.85,106400.0,13.7868,13.7868,13.7174,13.7273,106400.0
2009-10-01 11:10:00,13.84,13.96,13.84,13.88,412000.0,13.7174,13.8364,13.7174,13.7571,412000.0
2009-10-01 11:15:00,13.87,13.9,13.85,13.88,57600.0,13.7472,13.7769,13.7273,13.7571,57600.0
2009-10-01 11:20:00,13.88,13.9,13.85,13.87,60400.0,13.7571,13.7769,13.7273,13.7472,60400.0
2009-10-01 11:25:00,13.86,13.88,13.83,13.84,108000.0,13.7373,13.7571,13.7075,13.7174,108000.0
2009-10-01 11:30:00,13.84,13.84,13.82,13.83,40400.0,13.7174,13.7174,13.6976,13.7075,40400.0
2009-10-01 11:35:00,13.83,13.84,13.83,13.83,26800.0,13.7075,13.7174,13.7075,13.7075,26800.0
2009-10-01 11:40:00,13.83,13.85,13.83,13.85,10800.0,13.7075,13.7273,13.7075,13.7273,10800.0
2009-10-01 11:45:00,13.86,13.87,13.85,13.86,26400.0,13.7373,13.7472,13.7273,13.7373,26400.0
2009-10-01 11:50:00,13.86,13.86,13.85,13.85,16800.0,13.7373,13.7373,13.7273,13.7273,16800.0
2009-10-01 11:55:00,13.86,13.86,13.84,13.85,29200.0,13.7373,13.7373,13.7174,13.7273,29200.0
2009-10-01 12:00:00,13.85,13.86,13.84,13.84,10000.0,13.7273,13.7373,13.7174,13.7174,10000.0
2009-10-01 12:05:00,13.84,13.86,13.83,13.86,29200.0,13.7174,13.7373,13.7075,13.7373,29200.0
2009-10-01 12:10:00,13.86,13.9,13.86,13.9,42800.0,13.7373,13.7769,13.7373,13.7769,42800.0
2009-10-01 12:15:00,13.9,13.91,13.9,13.91,24400.0,13.7769,13.7868,13.7769,13.7868,24400.0
2009-10-01 12:20:00,13.91,13.92,13.91,13.91,26800.0,13.7868,13.7967,13.7868,13.7868,26800.0
2009-10-01 12:25:00,13.91,13.91,13.89,13.9,22000.0,13.7868,13.7868,13.767,13.7769,22000.0
2009-10-01 12:30:00,13.9,13.9,13.89,13.9,35200.0,13.7769,13.7769,13.767,13.7769,35200.0
2009-10-01 12:35:00,13.9,13.9,13.88,13.88,18400.0,13.7769,13.7769,13.7571,13.7571,18400.0
2009-10-01 12:40:00,13.88,13.89,13.87,13.87,26800.0,13.7571,13.767,13.7472,13.7472,26800.0
2009-10-01 12:45:00,13.87,13.87,13.86,13.87,19600.0,13.7472,13.7472,13.7373,13.7472,19600.0
2009-10-01 12:50:00,13.87,13.88,13.86,13.88,29600.0,13.7472,13.7571,13.7373,13.7571,29600.0
2009-10-01 12:55:00,13.88,13.88,13.85,13.86,18000.0,13.7571,13.7571,13.7273,13.7373,18000.0
2009-10-01 13:00:00,13.86,13.87,13.83,13.84,26800.0,13.7373,13.7472,13.7075,13.7174,26800.0
2009-10-01 13:05:00,13.84,13.87,13.83,13.83,22800.0,13.7174,13.7472,13.7075,13.7075,22800.0
2009-10-01 13:10:00,13.83,13.84,13.82,13.84,17200.0,13.7075,13.7174,13.6976,13.7174,17200.0
2009-10-01 13:15:00,13.84,13.84,13.81,13.81,19600.0,13.7174,13.7174,13.6877,13.6877,19600.0
2009-10-01 13:20:00,13.81,13.83,13.8,13.8,72000.0,13.6877,13.7075,13.6778,13.6778,72000.0
2009-10-01 13:25:00,13.8,13.81,13.8,13.81,33200.0,13.6778,13.6877,13.6778,13.6877,33200.0
2009-10-01 13:30:00,13.81,13.82,13.8,13.8,47200.0,13.6877,13.6976,13.6778,13.6778,47200.0
2009-10-01 13:35:00,13.8,13.81,13.79,13.79,35600.0,13.6778,13.6877,13.6679,13.6679,35600.0
2009-10-01 13:40:00,13.79,13.8,13.78,13.79,101200.0,13.6679,13.6778,13.658,13.6679,101200.0
2009-10-01 13:45:00,13.79,13.79,13.77,13.78,142800.0,13.6679,13.6679,13.6481,13.658,142800.0
2009-10-01 13:50:00,13.78,13.8,13.77,13.77,144000.0,13.658,13.6778,13.6481,13.6481,144000.0
2009-10-01 13:55:00,13.78,13.8,13.77,13.8,44400.0,13.658,13.6778,13.6481,13.6778,44400.0
2009-10-01 14:00:00,13.8,13.8,13.77,13.79,97600.0,13.6778,13.6778,13.6481,13.6679,97600.0
2009-10-01 14:05:00,13.79,13.85,13.78,13.85,41600.0,13.6679,13.7273,13.658,13.7273,41600.0
2009-10-01 14:10:00,13.84,13.85,13.83,13.84,94000.0,13.7174,13.7273,13.7075,13.7174,94000.0
2009-10-01 14:15:00,13.85,13.86,13.84,13.84,31200.0,13.7273,13.7373,13.7174,13.7174,31200.0
2009-10-01 14:20:00,13.84,13.84,13.83,13.84,16400.0,13.7174,13.7174,13.7075,13.7174,16400.0
2009-10-01 14:25:00,13.84,13.85,13.81,13.85,82400.0,13.7174,13.7273,13.6877,13.7273,82400.0
2009-10-01 14:30:00,13.85,13.85,13.81,13.82,38400.0,13.7273,13.7273,13.6877,13.6976,38400.0
2009-10-01 14:35:00,13.81,13.85,13.81,13.81,52400.0,13.6877,13.7273,13.6877,13.6877,52400.0
2009-10-01 14:40:00,13.81,13.81,13.77,13.79,125600.0,13.6877,13.6877,13.6481,13.6679,125600.0
2009-10-01 14:45:00,13.79,13.82,13.79,13.82,36400.0,13.6679,13.6976,13.6679,13.6976,36400.0
2009-10-01 14:50:00,13.83,13.83,13.81,13.81,34400.0,13.7075,13.7075,13.6877,13.6877,34400.0
2009-10-01 14:55:00,13.81,13.82,13.79,13.8,23200.0,13.6877,13.6976,13.6679,13.6778,23200.0
2009-10-01 15:00:00,13.8,13.8,13.78,13.8,56400.0,13.6778,13.6778,13.658,13.6778,56400.0
2009-10-01 15:05:00,13.79,13.8,13.75,13.76,142800.0,13.6679,13.6778,13.6282,13.6381,142800.0
2009-10-01 15:10:00,13.76,13.79,13.76,13.78,48800.0,13.6381,13.6679,13.6381,13.658,48800.0
2009-10-01 15:15:00,13.79,13.8,13.78,13.79,20400.0,13.6679,13.6778,13.658,13.6679,20400.0
2009-10-01 15:20:00,13.79,13.79,13.73,13.76,172800.0,13.6679,13.6679,13.6084,13.6381,172800.0
2009-10-01 15:25:00,13.75,13.77,13.72,13.77,256800.0,13.6282,13.6481,13.5985,13.6481,256800.0
2009-10-01 15:30:00,13.77,13.79,13.72,13.74,472000.0,13.6481,13.6679,13.5985,13.6183,472000.0
2009-10-01 15:35:00,13.74,13.78,13.74,13.76,126400.0,13.6183,13.658,13.6183,13.6381,126400.0
2009-10-01 15:40:00,13.77,13.77,13.72,13.73,122400.0,13.6481,13.6481,13.5985,13.6084,122400.0
2009-10-01 15:45:00,13.72,13.74,13.72,13.73,174800.0,13.5985,13.6183,13.5985,13.6084,174800.0
2009-10-01 15:50:00,13.72,13.72,13.66,13.66,352800.0,13.5985,13.5985,13.539,13.539,352800.0
2009-10-01 15:55:00,13.66,13.67,13.64,13.64,391600.0,13.539,13.5489,13.5192,13.5192,391600.0
2009-10-02 09:30:00,13.63,13.63,13.52,13.56,168000.0,13.5093,13.5093,13.4003,13.4399,168000.0
2009-10-02 09:35:00,13.56,13.65,13.56,13.65,90400.0,13.4399,13.5291,13.4399,13.5291,90400.0
2009-10-02 09:40:00,13.65,13.67,13.55,13.6,102400.0,13.5291,13.5489,13.43,13.4796,102400.0
2009-10-02 09:45:00,13.58,13.64,13.58,13.63,133600.0,13.4597,13.5192,13.4597,13.5093,133600.0
2009-10-02 09:50:00,13.63,13.64,13.59,13.6,111200.0,13.5093,13.5192,13.4697,13.4796,111200.0
2009-10-02 09:55:00,13.6,13.61,13.56,13.56,70000.0,13.4796,13.4895,13.4399,13.4399,70000.0
2009-10-02 10:00:00,13.56,13.64,13.53,13.64,129200.0,13.4399,13.5192,13.4102,13.5192,129200.0
2009-10-02 10:05:00,13.64,13.65,13.6,13.62,54000.0,13.5192,13.5291,13.4796,13.4994,54000.0
2009-10-02 10:10:00,13.61,13.64,13.57,13.58,69200.0,13.4895,13.5192,13.4498,13.4597,69200.0
2009-10-02 10:15:00,13.58,13.63,13.58,13.58,66800.0,13.4597,13.5093,13.4597,13.4597,66800.0
2009-10-02 10:20:00,13.58,13.65,13.58,13.64,35200.0,13.4597,13.5291,13.4597,13.5192,35200.0
2009-10-02 10:25:00,13.64,13.7,13.64,13.69,81200.0,13.5192,13.5787,13.5192,13.5688,81200.0
2009-10-02 10:30:00,13.69,13.75,13.69,13.74,124000.0,13.5688,13.6282,13.5688,13.6183,124000.0
2009-10-02 10:35:00,13.74,13.75,13.7,13.7,41600.0,13.6183,13.6282,13.5787,13.5787,41600.0
2009-10-02 10:40:00,13.7,13.7,13.67,13.68,40800.0,13.5787,13.5787,13.5489,13.5589,40800.0
2009-10-02 10:45:00,13.67,13.67,13.6,13.6,32000.0,13.5489,13.5489,13.4796,13.4796,32000.0
2009-10-02 10:50:00,13.6,13.61,13.56,13.57,56800.0,13.4796,13.4895,13.4399,13.4498,56800.0
2009-10-02 10:55:00,13.57,13.59,13.56,13.56,46800.0,13.4498,13.4697,13.4399,13.4399,46800.0
2009-10-02 11:00:00,13.56,13.58,13.55,13.56,32000.0,13.4399,13.4597,13.43,13.4399,32000.0
2009-10-02 11:05:00,13.56,13.58,13.54,13.54,29200.0,13.4399,13.4597,13.4201,13.4201,29200.0
2009-10-02 11:10:00,13.54,13.55,13.53,13.54,50800.0,13.4201,13.43,13.4102,13.4201,50800.0
2009-10-02 11:15:00,13.54,13.57,13.54,13.54,62800.0,13.4201,13.4498,13.4201,13.4201,62800.0
2009-10-02 11:20:00,13.54,13.58,13.54,13.58,38000.0,13.4201,13.4597,13.4201,13.4597,38000.0
2009-10-02 11:25:00,13.58,13.58,13.54,13.55,32800.0,13.4597,13.4597,13.4201,13.43,32800.0
2009-10-02 11:30:00,13.55,13.6,13.55,13.57,64400.0,13.43,13.4796,13.43,13.4498,64400.0
2009-10-02 11:35:00,13.55,13.58,13.54,13.57,63600.0,13.43,13.4597,13.4201,13.4498,63600.0
2009-10-02 11:40:00,13.57,13.59,13.56,13.59,79600.0,13.4498,13.4697,13.4399,13.4697,79600.0
2009-10-02 11:45:00,13.6,13.63,13.59,13.63,55600.0,13.4796,13.5093,13.4697,13.5093,55600.0
2009-10-02 11:50:00,13.63,13.66,13.63,13.66,36000.0,13.5093,13.539,13.5093,13.539,36000.0
2009-10-02 11:55:00,13.66,13.66,13.61,13.61,23200.0,13.539,13.539,13.4895,13.4895,23200.0
2009-10-02 12:00:00,13.62,13.71,13.62,13.65,337200.0,13.4994,13.5886,13.4994,13.5291,337200.0
2009-10-02 12:05:00,13.65,13.65,13.58,13.6,398400.0,13.5291,13.5291,13.4597,13.4796,398400.0
2009-10-02 12:10:00,13.6,13.62,13.6,13.6,56800.0,13.4796,13.4994,13.4796,13.4796,56800.0
2009-10-02 12:15:00,13.6,13.62,13.6,13.61,54000.0,13.4796,13.4994,13.4796,13.4895,54000.0
2009-10-02 12:20:00,13.6,13.61,13.59,13.6,38000.0,13.4796,13.4895,13.4697,13.4796,38000.0
2009-10-02 12:25:00,13.59,13.6,13.58,13.6,46000.0,13.4697,13.4796,13.4597,13.4796,46000.0
2009-10-02 12:30:00,13.6,13.62,13.6,13.62,43200.0,13.4796,13.4994,13.4796,13.4994,43200.0
2009-10-02 12:35:00,13.61,13.61,13.58,13.58,40800.0,13.4895,13.4895,13.4597,13.4597,40800.0
2009-10-02 12:40:00,13.58,13.61,13.55,13.55,69600.0,13.4597,13.4895,13.43,13.43,69600.0
2009-10-02 12:45:00,13.55,13.59,13.54,13.59,46800.0,13.43,13.4697,13.4201,13.4697,46800.0
2009-10-02 12:50:00,13.58,13.6,13.57,13.59,53200.0,13.4597,13.4796,13.4498,13.4697,53200.0
2009-10-02 12:55:00,13.59,13.62,13.58,13.61,43200.0,13.4697,13.4994,13.4597,13.4895,43200.0
2009-10-02 13:00:00,13.61,13.65,13.61,13.63,68000.0,13.4895,13.5291,13.4895,13.5093,68000.0
2009-10-02 13:05:00,13.63,13.63,13.61,13.61,39600.0,13.5093,13.5093,13.4895,13.4895,39600.0
2009-10-02 13:10:00,13.61,13.63,13.6,13.61,65600.0,13.4895,13.5093,13.4796,13.4895,65600.0
2009-10-02 13:15:00,13.61,13.62,13.6,13.62,51200.0,13.4895,13.4994,13.4796,13.4994,51200.0
2009-10-02 13:20:00,13.62,13.63,13.61,13.63,24400.0,13.4994,13.5093,13.4895,13.5093,24400.0
2009-10-02 13:25:00,13.63,13.65,13.63,13.64,20800.0,13.5093,13.5291,13.5093,13.5192,20800.0
2009-10-02 13:30:00,13.64,13.65,13.62,13.62,38400.0,13.5192,13.5291,13.4994,13.4994,38400.0
2009-10-02 13:35:00,13.62,13.62,13.59,13.6,34800.0,13.4994,13.4994,13.4697,13.4796,34800.0
2009-10-02 13:40:00,13.59,13.6,13.58,13.6,48400.0,13.4697,13.4796,13.4597,13.4796,48400.0
2009-10-02 13:45:00,13.6,13.61,13.59,13.6,35200.0,13.4796,13.4895,13.4697,13.4796,35200.0
2009-10-02 13:50:00,13.61,13.61,13.59,13.6,40800.0,13.4895,13.4895,13.4697,13.4796,40800.0
2009-10-02 13:55:00,13.6,13.63,13.6,13.6,64800.0,13.4796,13.5093,13.4796,13.4796,64800.0
2009-10-02 14:00:00,13.6,13.61,13.6,13.61,103200.0,13.4796,13.4895,13.4796,13.4895,103200.0
2009-10-02 14:05:00,13.61,13.62,13.6,13.6,42400.0,13.4895,13.4994,13.4796,13.4796,42400.0
2009-10-02 14:10:00,13.6,13.61,13.6,13.61,46400.0,13.4796,13.4895,13.4796,13.4895,46400.0
2009-10-02 14:15:00,13.61,13.63,13.61,13.63,53200.0,13.4895,13.5093,13.4895,13.5093,53200.0
2009-10-02 14:20:00,13.63,13.65,13.63,13.65,32000.0,13.5093,13.5291,13.5093,13.5291,32000.0
2009-10-02 14:25:00,13.65,13.67,13.65,13.67,28400.0,13.5291,13.5489,13.5291,13.5489,28400.0
2009-10-02 14:30:00,13.67,13.68,13.67,13.67,55600.0,13.5489,13.5589,13.5489,13.5489,55600.0
2009-10-02 14:35:00,13.67,13.68,13.67,13.67,40800.0,13.5489,13.5589,13.5489,13.5489,40800.0
2009-10-02 14:40:00,13.67,13.67,13.65,13.67,30400.0,13.5489,13.5489,13.5291,13.5489,30400.0
2009-10-02 14:45:00,13.67,13.68,13.67,13.68,29200.0,13.5489,13.5589,13.5489,13.5589,29200.0
2009-10-02 14:50:00,13.68,13.7,13.68,13.69,35600.0,13.5589,13.5787,13.5589,13.5688,35600.0
2009-10-02 14:55:00,13.7,13.71,13.69,13.7,34400.0,13.5787,13.5886,13.5688,13.5787,34400.0
2009-10-02 15:00:00,13.69,13.7,13.67,13.67,43200.0,13.5688,13.5787,13.5489,13.5489,43200.0
2009-10-02 15:05:00,13.68,13.69,13.67,13.69,71200.0,13.5589,13.5688,13.5489,13.5688,71200.0
2009-10-02 15:10:00,13.69,13.69,13.67,13.68,44000.0,13.5688,13.5688,13.5489,13.5589,44000.0
2009-10-02 15:15:00,13.68,13.68,13.65,13.65,56800.0,13.5589,13.5589,13.5291,13.5291,56800.0
2009-10-02 15:20:00,13.65,13.67,13.65,13.67,63200.0,13.5291,13.5489,13.5291,13.5489,63200.0
2009-10-02 15:25:00,13.67,13.68,13.66,13.66,29600.0,13.5489,13.5589,13.539,13.539,29600.0
2009-10-02 15:30:00,13.66,13.69,13.66,13.67,49600.0,13.539,13.5688,13.539,13.5489,49600.0
2009-10-02 15:35:00,13.68,13.68,13.65,13.65,56400.0,13.5589,13.5589,13.5291,13.5291,56400.0
2009-10-02 15:40:00,13.65,13.65,13.63,13.64,81600.0,13.5291,13.5291,13.5093,13.5192,81600.0
2009-10-02 15:45:00,13.64,13.67,13.64,13.65,63600.0,13.5192,13.5489,13.5192,13.5291,63600.0
2009-10-02 15:50:00,13.65,13.65,13.59,13.62,116400.0,13.5291,13.5291,13.4697,13.4994,116400.0
2009-10-02 15:55:00,13.62,13.65,13.61,13.64,232800.0,13.4994,13.5291,13.4895,13.5192,232800.0
2009-10-05 09:30:00,13.67,13.7,13.65,13.68,71600.0,13.5489,13.5787,13.5291,13.5589,71600.0
2009-10-05 09:35:00,13.69,13.69,13.58,13.64,68400.0,13.5688,13.5688,13.4597,13.5192,68400.0
2009-10-05 09:40:00,13.65,13.84,13.65,13.84,96400.0,13.5291,13.7174,13.5291,13.7174,96400.0
2009-10-05 09:45:00,13.83,13.83,13.72,13.73,76400.0,13.7075,13.7075,13.5985,13.6084,76400.0
2009-10-05 09:50:00,13.72,13.74,13.7,13.73,46000.0,13.5985,13.6183,13.5787,13.6084,46000.0
2009-10-05 09:55:00,13.73,13.74,13.7,13.73,42400.0,13.6084,13.6183,13.5787,13.6084,42400.0
2009-10-05 10:00:00,13.73,13.78,13.71,13.71,80400.0,13.6084,13.658,13.5886,13.5886,80400.0
2009-10-05 10:05:00,13.71,13.72,13.59,13.62,98000.0,13.5886,13.5985,13.4697,13.4994,98000.0
2009-10-05 10:10:00,13.61,13.62,13.57,13.6,112400.0,13.4895,13.4994,13.4498,13.4796,112400.0
2009-10-05 10:15:00,13.6,13.67,13.58,13.67,56000.0,13.4796,13.5489,13.4597,13.5489,56000.0
2009-10-05 10:20:00,13.67,13.75,13.67,13.74,98400.0,13.5489,13.6282,13.5489,13.6183,98400.0
2009-10-05 10:25:00,13.74,13.78,13.72,13.78,43200.0,13.6183,13.658,13.5985,13.658,43200.0
2009-10-05 10:30:00,13.78,13.81,13.74,13.8,151600.0,13.658,13.6877,13.6183,13.6778,151600.0
2009-10-05 10:35:00,13.8,13.88,13.79,13.87,91600.0,13.6778,13.7571,13.6679,13.7472,91600.0
2009-10-05 10:40:00,13.87,13.88,13.85,13.85,34400.0,13.7472,13.7571,13.7273,13.7273,34400.0
2009-10-05 10:45:00,13.86,13.92,13.86,13.92,70800.0,13.7373,13.7967,13.7373,13.7967,70800.0
2009-10-05 10:50:00,13.93,13.93,13.87,13.88,55200.0,13.8066,13.8066,13.7472,13.7571,55200.0
2009-10-05 10:55:00,13.88,13.95,13.88,13.95,61600.0,13.7571,13.8265,13.7571,13.8265,61600.0
2009-10-05 11:00:00,13.94,13.96,13.91,13.95,72800.0,13.8166,13.8364,13.7868,13.8265,72800.0
2009-10-05 11:05:00,13.96,13.98,13.92,13.94,117600.0,13.8364,13.8562,13.7967,13.8166,117600.0
2009-10-05 11:10:00,13.94,13.98,13.92,13.98,155200.0,13.8166,13.8562,13.7967,13.8562,155200.0
2009-10-05 11:15:00,13.98,13.99,13.94,13.97,82800.0,13.8562,13.8661,13.8166,13.8463,82800.0
2009-10-05 11:20:00,13.97,13.99,13.97,13.99,74000.0,13.8463,13.8661,13.8463,13.8661,74000.0
2009-10-05 11:25:00,13.99,13.99,13.96,13.97,58000.0,13.8661,13.8661,13.8364,13.8463,58000.0
2009-10-05 11:30:00,13.98,13.99,13.97,13.97,39200.0,13.8562,13.8661,13.8463,13.8463,39200.0
2009-10-05 11:35:00,13.97,13.97,13.91,13.93,120800.0,13.8463,13.8463,13.7868,13.8066,120800.0
2009-10-05 11:40:00,13.94,13.97,13.94,13.94,49600.0,13.8166,13.8463,13.8166,13.8166,49600.0
2009-10-05 11:45:00,13.94,13.97,13.94,13.96,31600.0,13.8166,13.8463,13.8166,13.8364,31600.0
2009-10-05 11:50:00,13.96,13.99,13.95,13.97,40000.0,13.8364,13.8661,13.8265,13.8463,40000.0
2009-10-05 11:55:00,13.97,13.99,13.97,13.99,21200.0,13.8463,13.8661,13.8463,13.8661,21200.0
2009-10-05 12:00:00,13.99,13.99,13.96,13.97,19200.0,13.8661,13.8661,13.8364,13.8463,19200.0
2009-10-05 12:05:00,13.97,13.97,13.95,13.95,18400.0,13.8463,13.8463,13.8265,13.8265,18400.0
2009-10-05 12:10:00,13.95,13.96,13.95,13.96,14400.0,13.8265,13.8364,13.8265,13.8364,14400.0
2009-10-05 12:15:00,13.96,13.98,13.96,13.97,11600.0,13.8364,13.8562,13.8364,13.8463,11600.0
2009-10-05 12:20:00,13.97,13.97,13.95,13.97,27200.0,13.8463,13.8463,13.8265,13.8463,27200.0
2009-10-05 12:25:00,13.97,13.97,13.94,13.94,31600.0,13.8463,13.8463,13.8166,13.8166,31600.0
2009-10-05 12:30:00,13.94,13.98,13.94,13.98,26000.0,13.8166,13.8562,13.8166,13.8562,26000.0
2009-10-05 12:35:00,13.98,13.99,13.97,13.98,14400.0,13.8562,13.8661,13.8463,13.8562,14400.0
2009-10-05 12:40:00,13.97,13.99,13.97,13.99,39600.0,13.8463,13.8661,13.8463,13.8661,39600.0
2009-10-05 12:45:00,13.99,14.02,13.99,14.0,88800.0,13.8661,13.8958,13.8661,13.876,88800.0
2009-10-05 12:50:00,14.0,14.0,13.99,13.99,12400.0,13.876,13.876,13.8661,13.8661,12400.0
2009-10-05 12:55:00,13.99,13.99,13.98,13.99,12400.0,13.8661,13.8661,13.8562,13.8661,12400.0
2009-10-05 13:00:00,13.99,13.99,13.96,13.97,30000.0,13.8661,13.8661,13.8364,13.8463,30000.0
2009-10-05 13:05:00,13.97,13.99,13.96,13.99,39600.0,13.8463,13.8661,13.8364,13.8661,39600.0
2009-10-05 13:10:00,13.97,13.98,13.96,13.96,17600.0,13.8463,13.8562,13.8364,13.8364,17600.0
2009-10-05 13:15:00,13.97,13.97,13.96,13.96,10400.0,13.8463,13.8463,13.8364,13.8364,10400.0
2009-10-05 13:20:00,13.96,13.99,13.96,13.98,20800.0,13.8364,13.8661,13.8364,13.8562,20800.0
2009-10-05 13:25:00,13.97,13.98,13.97,13.98,9200.0,13.8463,13.8562,13.8463,13.8562,9200.0
2009-10-05 13:30:00,13.97,13.98,13.96,13.97,34400.0,13.8463,13.8562,13.8364,13.8463,34400.0
2009-10-05 13:35:00,13.97,13.98,13.96,13.97,22000.0,13.8463,13.8562,13.8364,13.8463,22000.0
2009-10-05 13:40:00,13.97,13.99,13.97,13.99,16800.0,13.8463,13.8661,13.8463,13.8661,16800.0
2009-10-05 13:45:00,13.99,14.0,13.99,14.0,11600.0,13.8661,13.876,13.8661,13.876,11600.0
2009-10-05 13:50:00,14.0,14.01,14.0,14.01,15200.0,13.876,13.8859,13.876,13.8859,15200.0
2009-10-05 13:55:00,14.01,14.02,14.0,14.0,42000.0,13.8859,13.8958,13.876,13.876,42000.0
2009-10-05 14:00:00,14.0,14.01,14.0,14.01,39600.0,13.876,13.8859,13.876,13.8859,39600.0
2009-10-05 14:05:00,14.01,14.01,14.0,14.0,18800.0,13.8859,13.8859,13.876,13.876,18800.0
2009-10-05 14:10:00,13.99,14.0,13.99,13.99,55200.0,13.8661,13.876,13.8661,13.8661,55200.0
2009-10-05 14:15:00,13.99,14.0,13.99,13.99,13200.0,13.8661,13.876,13.8661,13.8661,13200.0
2009-10-05 14:20:00,13.98,13.98,13.97,13.97,34800.0,13.8562,13.8562,13.8463,13.8463,34800.0
2009-10-05 14:25:00,13.97,13.98,13.97,13.98,29600.0,13.8463,13.8562,13.8463,13.8562,29600.0
2009-10-05 14:30:00,13.98,14.0,13.98,14.0,36000.0,13.8562,13.876,13.8562,13.876,36000.0
2009-10-05 14:35:00,14.0,14.06,14.0,14.05,259200.0,13.876,13.9355,13.876,13.9256,259200.0
2009-10-05 14:40:00,14.05,14.1,14.05,14.1,195200.0,13.9256,13.9751,13.9256,13.9751,195200.0
2009-10-05 14:45:00,14.1,14.13,14.08,14.11,340400.0,13.9751,14.0049,13.9553,13.985,340400.0
2009-10-05 14:50:00,14.11,14.13,14.1,14.13,35200.0,13.985,14.0049,13.9751,14.0049,35200.0
2009-10-05 14:55:00,14.13,14.17,14.12,14.14,166800.0,14.0049,14.0445,13.995,14.0148,166800.0
2009-10-05 15:00:00,14.13,14.13,14.09,14.11,86000.0,14.0049,14.0049,13.9652,13.985,86000.0
2009-10-05 15:05:00,14.11,14.13,14.11,14.12,41600.0,13.985,14.0049,13.985,13.995,41600.0
2009-10-05 15:10:00,14.12,14.13,14.09,14.09,46800.0,13.995,14.0049,13.9652,13.9652,46800.0
2009-10-05 15:15:00,14.09,14.09,14.06,14.07,75200.0,13.9652,13.9652,13.9355,13.9454,75200.0
2009-10-05 15:20:00,14.07,14.07,14.05,14.05,60800.0,13.9454,13.9454,13.9256,13.9256,60800.0
2009-10-05 15:25:00,14.05,14.05,14.03,14.03,86400.0,13.9256,13.9256,13.9058,13.9058,86400.0
2009-10-05 15:30:00,14.03,14.08,14.03,14.04,292000.0,13.9058,13.9553,13.9058,13.9157,292000.0
2009-10-05 15:35:00,14.05,14.07,14.04,14.06,64800.0,13.9256,13.9454,13.9157,13.9355,64800.0
2009-10-05 15:40:00,14.06,14.09,14.06,14.06,115200.0,13.9355,13.9652,13.9355,13.9355,115200.0
2009-10-05 15:45:00,14.06,14.09,14.06,14.09,90400.0,13.9355,13.9652,13.9355,13.9652,90400.0
2009-10-05 15:50:00,14.09,14.1,14.07,14.08,180000.0,13.9652,13.9751,13.9454,13.9553,180000.0
2009-10-05 15:55:00,14.08,14.11,14.08,14.09,294000.0,13.9553,13.985,13.9553,13.9652,294000.0
2009-10-06 09:30:00,14.24,14.29,14.21,14.24,154800.0,14.1139,14.1635,14.0842,14.1139,154800.0
2009-10-06 09:35:00,14.23,14.3,14.23,14.27,97600.0,14.104,14.1734,14.104,14.1436,97600.0
2009-10-06 09:40:00,14.26,14.28,14.24,14.24,67600.0,14.1337,14.1535,14.1139,14.1139,67600.0
2009-10-06 09:45:00,14.24,14.27,14.23,14.24,93200.0,14.1139,14.1436,14.104,14.1139,93200.0
2009-10-06 09:50:00,14.24,14.26,14.23,14.26,98800.0,14.1139,14.1337,14.104,14.1337,98800.0
2009-10-06 09:55:00,14.26,14.28,14.24,14.24,59600.0,14.1337,14.1535,14.1139,14.1139,59600.0
2009-10-06 10:00:00,14.25,14.33,14.25,14.33,208400.0,14.1238,14.2031,14.1238,14.2031,208400.0
2009-10-06 10:05:00,14.33,14.36,14.32,14.34,38800.0,14.2031,14.2328,14.1932,14.213,38800.0
2009-10-06 10:10:00,14.34,14.35,14.31,14.35,48800.0,14.213,14.2229,14.1833,14.2229,48800.0
2009-10-06 10:15:00,14.35,14.36,14.34,14.34,30800.0,14.2229,14.2328,14.213,14.213,30800.0
2009-10-06 10:20:00,14.35,14.36,14.33,14.35,58000.0,14.2229,14.2328,14.2031,14.2229,58000.0
2009-10-06 10:25:00,14.36,14.36,14.31,14.31,33200.0,14.2328,14.2328,14.1833,14.1833,33200.0
2009-10-06 10:30:00,14.31,14.31,14.29,14.29,40400.0,14.1833,14.1833,14.1635,14.1635,40400.0
2009-10-06 10:35:00,14.29,14.32,14.27,14.32,26400.0,14.1635,14.1932,14.1436,14.1932,26400.0
2009-10-06 10:40:00,14.33,14.35,14.33,14.35,22000.0,14.2031,14.2229,14.2031,14.2229,22000.0
2009-10-06 10:45:00,14.35,14.36,14.33,14.33,52000.0,14.2229,14.2328,14.2031,14.2031,52000.0
2009-10-06 10:50:00,14.33,14.35,14.31,14.34,34400.0,14.2031,14.2229,14.1833,14.213,34400.0
2009-10-06 10:55:00,14.34,14.35,14.33,14.34,41600.0,14.213,14.2229,14.2031,14.213,41600.0
2009-10-06 11:00:00,14.34,14.36,14.33,14.36,52400.0,14.213,14.2328,14.2031,14.2328,52400.0
2009-10-06 11:05:00,14.36,14.42,14.36,14.42,72000.0,14.2328,14.2923,14.2328,14.2923,72000.0
2009-10-06 11:10:00,14.42,14.45,14.4,14.4,86400.0,14.2923,14.322,14.2725,14.2725,86400.0
2009-10-06 11:15:00,14.4,14.42,14.39,14.39,45200.0,14.2725,14.2923,14.2626,14.2626,45200.0
2009-10-06 11:20:00,14.39,14.4,14.29,14.3,306400.0,14.2626,14.2725,14.1635,14.1734,306400.0
2009-10-06 11:25:00,14.3,14.31,14.22,14.22,232400.0,14.1734,14.1833,14.0941,14.0941,232400.0
2009-10-06 11:30:00,14.21,14.27,14.16,14.2,451600.0,14.0842,14.1436,14.0346,14.0742,451600.0
2009-10-06 11:35:00,14.21,14.36,14.18,14.35,540000.0,14.0842,14.2328,14.0544,14.2229,540000.0
2009-10-06 11:40:00,14.35,14.39,14.34,14.39,118400.0,14.2229,14.2626,14.213,14.2626,118400.0
2009-10-06 11:45:00,14.38,14.48,14.37,14.47,238800.0,14.2527,14.3518,14.2427,14.3419,238800.0
2009-10-06 11:50:00,14.47,14.47,14.34,14.38,397600.0,14.3419,14.3419,14.213,14.2527,397600.0
2009-10-06 11:55:00,14.38,14.38,14.32,14.38,154000.0,14.2527,14.2527,14.1932,14.2527,154000.0
2009-10-06 12:00:00,14.38,14.41,14.37,14.41,31200.0,14.2527,14.2824,14.2427,14.2824,31200.0
2009-10-06 12:05:00,14.41,14.45,14.4,14.45,54000.0,14.2824,14.322,14.2725,14.322,54000.0
2009-10-06 12:10:00,14.45,14.46,14.44,14.44,46800.0,14.322,14.3319,14.3121,14.3121,46800.0
2009-10-06 12:15:00,14.45,14.51,14.45,14.5,93200.0,14.322,14.3815,14.322,14.3716,93200.0
2009-10-06 12:20:00,14.5,14.53,14.49,14.53,120400.0,14.3716,14.4013,14.3617,14.4013,120400.0
2009-10-06 12:25:00,14.53,14.54,14.52,14.54,156400.0,14.4013,14.4112,14.3914,14.4112,156400.0
2009-10-06 12:30:00,14.54,14.55,14.53,14.55,75600.0,14.4112,14.4211,14.4013,14.4211,75600.0
2009-10-06 12:35:00,14.55,14.59,14.55,14.58,162000.0,14.4211,14.4608,14.4211,14.4509,162000.0
2009-10-06 12:40:00,14.58,14.63,14.58,14.63,169200.0,14.4509,14.5004,14.4509,14.5004,169200.0
2009-10-06 12:45:00,14.63,14.63,14.57,14.57,83200.0,14.5004,14.5004,14.441,14.441,83200.0
2009-10-06 12:50:00,14.57,14.62,14.56,14.62,85600.0,14.441,14.4905,14.4311,14.4905,85600.0
2009-10-06 12:55:00,14.62,14.65,14.61,14.63,145600.0,14.4905,14.5203,14.4806,14.5004,145600.0
2009-10-06 13:00:00,14.63,14.64,14.6,14.63,154000.0,14.5004,14.5104,14.4707,14.5004,154000.0
2009-10-06 13:05:00,14.63,14.63,14.59,14.62,114400.0,14.5004,14.5004,14.4608,14.4905,114400.0
2009-10-06 13:10:00,14.62,14.65,14.61,14.64,54000.0,14.4905,14.5203,14.4806,14.5104,54000.0
2009-10-06 13:15:00,14.63,14.69,14.63,14.69,98800.0,14.5004,14.5599,14.5004,14.5599,98800.0
2009-10-06 13:20:00,14.69,14.7,14.69,14.69,108400.0,14.5599,14.5698,14.5599,14.5599,108400.0
2009-10-06 13:25:00,14.69,14.75,14.69,14.73,183200.0,14.5599,14.6194,14.5599,14.5996,183200.0
2009-10-06 13:30:00,14.73,14.74,14.69,14.7,175600.0,14.5996,14.6095,14.5599,14.5698,175600.0
2009-10-06 13:35:00,14.7,14.71,14.68,14.69,108800.0,14.5698,14.5797,14.55,14.5599,108800.0
2009-10-06 13:40:00,14.69,14.69,14.63,14.65,127600.0,14.5599,14.5599,14.5004,14.5203,127600.0
2009-10-06 13:45:00,14.65,14.65,14.62,14.62,114000.0,14.5203,14.5203,14.4905,14.4905,114000.0
2009-10-06 13:50:00,14.62,14.62,14.57,14.57,70800.0,14.4905,14.4905,14.441,14.441,70800.0
2009-10-06 13:55:00,14.58,14.63,14.58,14.6,51200.0,14.4509,14.5004,14.4509,14.4707,51200.0
2009-10-06 14:00:00,14.6,14.61,14.54,14.54,68000.0,14.4707,14.4806,14.4112,14.4112,68000.0
2009-10-06 14:05:00,14.54,14.56,14.53,14.55,48000.0,14.4112,14.4311,14.4013,14.4211,48000.0
2009-10-06 14:10:00,14.55,14.6,14.53,14.58,132400.0,14.4211,14.4707,14.4013,14.4509,132400.0
2009-10-06 14:15:00,14.6,14.6,14.57,14.58,52000.0,14.4707,14.4707,14.441,14.4509,52000.0
2009-10-06 14:20:00,14.58,14.6,14.54,14.56,424800.0,14.4509,14.4707,14.4112,14.4311,424800.0
2009-10-06 14:25:00,14.56,14.56,14.47,14.47,324400.0,14.4311,14.4311,14.3419,14.3419,324400.0
2009-10-06 14:30:00,14.47,14.49,14.45,14.49,94000.0,14.3419,14.3617,14.322,14.3617,94000.0
2009-10-06 14:35:00,14.49,14.52,14.47,14.52,57200.0,14.3617,14.3914,14.3419,14.3914,57200.0
2009-10-06 14:40:00,14.53,14.53,14.51,14.52,30800.0,14.4013,14.4013,14.3815,14.3914,30800.0
2009-10-06 14:45:00,14.53,14.54,14.45,14.5,361600.0,14.4013,14.4112,14.322,14.3716,361600.0
2009-10-06 14:50:00,14.5,14.5,14.44,14.49,283600.0,14.3716,14.3716,14.3121,14.3617,283600.0
2009-10-06 14:55:00,14.48,14.5,14.47,14.49,184400.0,14.3518,14.3716,14.3419,14.3617,184400.0
2009-10-06 15:00:00,14.49,14.49,14.48,14.49,87600.0,14.3617,14.3617,14.3518,14.3617,87600.0
2009-10-06 15:05:00,14.49,14.56,14.49,14.55,103600.0,14.3617,14.4311,14.3617,14.4211,103600.0
2009-10-06 15:10:00,14.55,14.6,14.54,14.6,100800.0,14.4211,14.4707,14.4112,14.4707,100800.0
2009-10-06 15:15:00,14.6,14.64,14.6,14.63,152000.0,14.4707,14.5104,14.4707,14.5004,152000.0
2009-10-06 15:20:00,14.63,14.65,14.62,14.63,196000.0,14.5004,14.5203,14.4905,14.5004,196000.0
2009-10-06 15:25:00,14.63,14.69,14.63,14.65,212000.0,14.5004,14.5599,14.5004,14.5203,212000.0
2009-10-06 15:30:00,14.65,14.66,14.65,14.65,93200.0,14.5203,14.5302,14.5203,14.5203,93200.0
2009-10-06 15:35:00,14.65,14.65,14.64,14.64,110000.0,14.5203,14.5203,14.5104,14.5104,110000.0
2009-10-06 15:40:00,14.64,14.64,14.6,14.62,136800.0,14.5104,14.5104,14.4707,14.4905,136800.0
2009-10-06 15:45:00,14.62,14.63,14.61,14.62,159200.0,14.4905,14.5004,14.4806,14.4905,159200.0
2009-10-06 15:50:00,14.62,14.63,14.6,14.63,179600.0,14.4905,14.5004,14.4707,14.5004,179600.0
2009-10-06 15:55:00,14.63,14.66,14.63,14.64,318000.0,14.5004,14.5302,14.5004,14.5104,318000.0
2009-10-07 09:30:00,14.64,14.64,14.51,14.58,100800.0,14.5104,14.5104,14.3815,14.4509,100800.0
2009-10-07 09:35:00,14.58,14.85,14.58,14.83,462400.0,14.4509,14.7185,14.4509,14.6987,462400.0
2009-10-07 09:40:00,14.83,14.85,14.63,14.69,282400.0,14.6987,14.7185,14.5004,14.5599,282400.0
2009-10-07 09:45:00,14.68,14.68,14.54,14.58,439600.0,14.55,14.55,14.4112,14.4509,439600.0
2009-10-07 09:50:00,14.59,14.62,14.52,14.52,203200.0,14.4608,14.4905,14.3914,14.3914,203200.0
2009-10-07 09:55:00,14.52,14.59,14.52,14.54,71200.0,14.3914,14.4608,14.3914,14.4112,71200.0
2009-10-07 10:00:00,14.55,14.57,14.53,14.55,97200.0,14.4211,14.441,14.4013,14.4211,97200.0
2009-10-07 10:05:00,14.56,14.58,14.53,14.57,62800.0,14.4311,14.4509,14.4013,14.441,62800.0
2009-10-07 10:10:00,14.57,14.62,14.55,14.61,127600.0,14.441,14.4905,14.4211,14.4806,127600.0
2009-10-07 10:15:00,14.63,14.68,14.62,14.65,73600.0,14.5004,14.55,14.4905,14.5203,73600.0
2009-10-07 10:20:00,14.65,14.65,14.59,14.59,69200.0,14.5203,14.5203,14.4608,14.4608,69200.0
2009-10-07 10:25:00,14.59,14.6,14.58,14.58,33200.0,14.4608,14.4707,14.4509,14.4509,33200.0
2009-10-07 10:30:00,14.58,14.59,14.54,14.54,112000.0,14.4509,14.4608,14.4112,14.4112,112000.0
2009-10-07 10:35:00,14.53,14.54,14.51,14.52,75600.0,14.4013,14.4112,14.3815,14.3914,75600.0
2009-10-07 10:40:00,14.51,14.51,14.47,14.49,98800.0,14.3815,14.3815,14.3419,14.3617,98800.0
2009-10-07 10:45:00,14.48,14.49,14.41,14.42,85600.0,14.3518,14.3617,14.2824,14.2923,85600.0
2009-10-07 10:50:00,14.43,14.48,14.42,14.46,114400.0,14.3022,14.3518,14.2923,14.3319,114400.0
2009-10-07 10:55:00,14.46,14.48,14.44,14.48,25200.0,14.3319,14.3518,14.3121,14.3518,25200.0
2009-10-07 11:00:00,14.48,14.56,14.47,14.56,55600.0,14.3518,14.4311,14.3419,14.4311,55600.0
2009-10-07 11:05:00,14.56,14.56,14.52,14.52,75200.0,14.4311,14.4311,14.3914,14.3914,75200.0
2009-10-07 11:10:00,14.51,14.53,14.51,14.52,45200.0,14.3815,14.4013,14.3815,14.3914,45200.0
2009-10-07 11:15:00,14.52,14.52,14.5,14.52,49600.0,14.3914,14.3914,14.3716,14.3914,49600.0
2009-10-07 11:20:00,14.52,14.56,14.52,14.54,27600.0,14.3914,14.4311,14.3914,14.4112,27600.0
2009-10-07 11:25:00,14.55,14.55,14.51,14.53,27200.0,14.4211,14.4211,14.3815,14.4013,27200.0
2009-10-07 11:30:00,14.52,14.53,14.52,14.52,37600.0,14.3914,14.4013,14.3914,14.3914,37600.0
2009-10-07 11:35:00,14.52,14.53,14.52,14.53,29200.0,14.3914,14.4013,14.3914,14.4013,29200.0
2009-10-07 11:40:00,14.53,14.53,14.49,14.49,57600.0,14.4013,14.4013,14.3617,14.3617,57600.0
2009-10-07 11:45:00,14.5,14.51,14.45,14.47,89600.0,14.3716,14.3815,14.322,14.3419,89600.0
2009-10-07 11:50:00,14.47,14.49,14.47,14.48,38400.0,14.3419,14.3617,14.3419,14.3518,38400.0
2009-10-07 11:55:00,14.48,14.48,14.44,14.44,28800.0,14.3518,14.3518,14.3121,14.3121,28800.0
2009-10-07 12:00:00,14.44,14.49,14.44,14.47,35600.0,14.3121,14.3617,14.3121,14.3419,35600.0
2009-10-07 12:05:00,14.47,14.48,14.47,14.48,26000.0,14.3419,14.3518,14.3419,14.3518,26000.0
2009-10-07 12:10:00,14.48,14.5,14.47,14.49,43600.0,14.3518,14.3716,14.3419,14.3617,43600.0
2009-10-07 12:15:00,14.49,14.52,14.49,14.52,29600.0,14.3617,14.3914,14.3617,14.3914,29600.0
2009-10-07 12:20:00,14.52,14.55,14.51,14.55,52800.0,14.3914,14.4211,14.3815,14.4211,52800.0
2009-10-07 12:25:00,14.55,14.55,14.53,14.53,26800.0,14.4211,14.4211,14.4013,14.4013,26800.0
2009-10-07 12:30:00,14.53,14.53,14.49,14.52,38800.0,14.4013,14.4013,14.3617,14.3914,38800.0
2009-10-07 12:35:00,14.52,14.53,14.5,14.5,15600.0,14.3914,14.4013,14.3716,14.3716,15600.0
2009-10-07 12:40:00,14.5,14.51,14.49,14.5,5600.0,14.3716,14.3815,14.3617,14.3716,5600.0
2009-10-07 12:45:00,14.49,14.51,14.48,14.51,16800.0,14.3617,14.3815,14.3518,14.3815,16800.0
2009-10-07 12:50:00,14.51,14.54,14.51,14.54,19600.0,14.3815,14.4112,14.3815,14.4112,19600.0
2009-10-07 12:55:00,14.54,14.54,14.53,14.54,22800.0,14.4112,14.4112,14.4013,14.4112,22800.0
2009-10-07 13:00:00,14.55,14.56,14.54,14.55,48400.0,14.4211,14.4311,14.4112,14.4211,48400.0
2009-10-07 13:05:00,14.56,14.56,14.55,14.55,34400.0,14.4311,14.4311,14.4211,14.4211,34400.0
2009-10-07 13:10:00,14.55,14.55,14.54,14.54,10000.0,14.4211,14.4211,14.4112,14.4112,10000.0
2009-10-07 13:15:00,14.54,14.54,14.53,14.54,14800.0,14.4112,14.4112,14.4013,14.4112,14800.0
2009-10-07 13:20:00,14.54,14.54,14.52,14.53,16400.0,14.4112,14.4112,14.3914,14.4013,16400.0
2009-10-07 13:25:00,14.53,14.55,14.53,14.54,26800.0,14.4013,14.4211,14.4013,14.4112,26800.0
2009-10-07 13:30:00,14.54,14.54,14.53,14.53,4400.0,14.4112,14.4112,14.4013,14.4013,4400.0
2009-10-07 13:35:00,14.53,14.56,14.53,14.56,22800.0,14.4013,14.4311,14.4013,14.4311,22800.0
2009-10-07 13:40:00,14.56,14.57,14.56,14.56,15200.0,14.4311,14.441,14.4311,14.4311,15200.0
2009-10-07 13:45:00,14.55,14.56,14.54,14.55,22400.0,14.4211,14.4311,14.4112,14.4211,22400.0
2009-10-07 13:50:00,14.55,14.55,14.54,14.54,16400.0,14.4211,14.4211,14.4112,14.4112,16400.0
2009-10-07 13:55:00,14.54,14.55,14.54,14.55,15600.0,14.4112,14.4211,14.4112,14.4211,15600.0
2009-10-07 14:00:00,14.55,14.55,14.53,14.53,36400.0,14.4211,14.4211,14.4013,14.4013,36400.0
2009-10-07 14:05:00,14.53,14.53,14.5,14.51,29600.0,14.4013,14.4013,14.3716,14.3815,29600.0
2009-10-07 14:10:00,14.51,14.53,14.49,14.52,41200.0,14.3815,14.4013,14.3617,14.3914,41200.0
2009-10-07 14:15:00,14.52,14.52,14.5,14.52,18000.0,14.3914,14.3914,14.3716,14.3914,18000.0
2009-10-07 14:20:00,14.51,14.51,14.49,14.5,11600.0,14.3815,14.3815,14.3617,14.3716,11600.0
2009-10-07 14:25:00,14.5,14.51,14.5,14.51,8400.0,14.3716,14.3815,14.3716,14.3815,8400.0
2009-10-07 14:30:00,14.51,14.52,14.51,14.51,15600.0,14.3815,14.3914,14.3815,14.3815,15600.0
2009-10-07 14:35:00,14.51,14.52,14.49,14.52,18000.0,14.3815,14.3914,14.3617,14.3914,18000.0
2009-10-07 14:40:00,14.52,14.52,14.5,14.52,17600.0,14.3914,14.3914,14.3716,14.3914,17600.0
2009-10-07 14:45:00,14.51,14.56,14.51,14.54,35600.0,14.3815,14.4311,14.3815,14.4112,35600.0
2009-10-07 14:50:00,14.53,14.56,14.53,14.55,31600.0,14.4013,14.4311,14.4013,14.4211,31600.0
2009-10-07 14:55:00,14.55,14.55,14.54,14.54,17600.0,14.4211,14.4211,14.4112,14.4112,17600.0
2009-10-07 15:00:00,14.54,14.54,14.51,14.52,44000.0,14.4112,14.4112,14.3815,14.3914,44000.0
2009-10-07 15:05:00,14.52,14.54,14.52,14.54,26800.0,14.3914,14.4112,14.3914,14.4112,26800.0
2009-10-07 15:10:00,14.55,14.57,14.55,14.57,49200.0,14.4211,14.441,14.4211,14.441,49200.0
2009-10-07 15:15:00,14.57,14.58,14.56,14.58,32400.0,14.441,14.4509,14.4311,14.4509,32400.0
2009-10-07 15:20:00,14.58,14.58,14.56,14.56,38800.0,14.4509,14.4509,14.4311,14.4311,38800.0
2009-10-07 15:25:00,14.56,14.6,14.56,14.59,47600.0,14.4311,14.4707,14.4311,14.4608,47600.0
2009-10-07 15:30:00,14.59,14.61,14.59,14.59,87600.0,14.4608,14.4806,14.4608,14.4608,87600.0
2009-10-07 15:35:00,14.59,14.6,14.59,14.6,40000.0,14.4608,14.4707,14.4608,14.4707,40000.0
2009-10-07 15:40:00,14.6,14.61,14.58,14.58,50800.0,14.4707,14.4806,14.4509,14.4509,50800.0
2009-10-07 15:45:00,14.58,14.6,14.58,14.6,80000.0,14.4509,14.4707,14.4509,14.4707,80000.0
2009-10-07 15:50:00,14.6,14.61,14.59,14.6,60400.0,14.4707,14.4806,14.4608,14.4707,60400.0
2009-10-07 15:55:00,14.6,14.64,14.59,14.63,229600.0,14.4707,14.5104,14.4608,14.5004,229600.0
2009-10-08 09:30:00,14.73,14.87,14.73,14.83,151600.0,14.5996,14.7383,14.5996,14.6987,151600.0
2009-10-08 09:35:00,14.83,14.87,14.82,14.83,75200.0,14.6987,14.7383,14.6888,14.6987,75200.0
2009-10-08 09:40:00,14.82,14.84,14.8,14.81,132000.0,14.6888,14.7086,14.6689,14.6788,132000.0
2009-10-08 09:45:00,14.81,14.85,14.76,14.85,76800.0,14.6788,14.7185,14.6293,14.7185,76800.0
2009-10-08 09:50:00,14.85,14.88,14.81,14.88,140800.0,14.7185,14.7482,14.6788,14.7482,140800.0
2009-10-08 09:55:00,14.87,14.95,14.87,14.91,198800.0,14.7383,14.8176,14.7383,14.778,198800.0
2009-10-08 10:00:00,14.9,14.9,14.81,14.82,114400.0,14.768,14.768,14.6788,14.6888,114400.0
2009-10-08 10:05:00,14.82,14.82,14.75,14.77,86000.0,14.6888,14.6888,14.6194,14.6392,86000.0
2009-10-08 10:10:00,14.77,14.81,14.76,14.81,34800.0,14.6392,14.6788,14.6293,14.6788,34800.0
2009-10-08 10:15:00,14.8,14.83,14.8,14.83,42000.0,14.6689,14.6987,14.6689,14.6987,42000.0
2009-10-08 10:20:00,14.82,14.83,14.77,14.83,43600.0,14.6888,14.6987,14.6392,14.6987,43600.0
2009-10-08 10:25:00,14.83,14.87,14.83,14.87,40000.0,14.6987,14.7383,14.6987,14.7383,40000.0
2009-10-08 10:30:00,14.87,14.87,14.85,14.85,26000.0,14.7383,14.7383,14.7185,14.7185,26000.0
2009-10-08 10:35:00,14.85,14.89,14.84,14.88,70800.0,14.7185,14.7581,14.7086,14.7482,70800.0
2009-10-08 10:40:00,14.88,14.9,14.87,14.9,154800.0,14.7482,14.768,14.7383,14.768,154800.0
2009-10-08 10:45:00,14.89,14.91,14.89,14.9,47600.0,14.7581,14.778,14.7581,14.768,47600.0
2009-10-08 10:50:00,14.9,14.91,14.9,14.91,34400.0,14.768,14.778,14.768,14.778,34400.0
2009-10-08 10:55:00,14.9,14.93,14.9,14.92,36000.0,14.768,14.7978,14.768,14.7879,36000.0
2009-10-08 11:00:00,14.92,14.94,14.9,14.92,136000.0,14.7879,14.8077,14.768,14.7879,136000.0
2009-10-08 11:05:00,14.92,14.94,14.92,14.93,55600.0,14.7879,14.8077,14.7879,14.7978,55600.0
2009-10-08 11:10:00,14.93,14.95,14.93,14.93,31200.0,14.7978,14.8176,14.7978,14.7978,31200.0
2009-10-08 11:15:00,14.93,14.96,14.93,14.96,62000.0,14.7978,14.8275,14.7978,14.8275,62000.0
2009-10-08 11:20:00,14.96,14.99,14.95,14.99,62800.0,14.8275,14.8573,14.8176,14.8573,62800.0
2009-10-08 11:25:00,14.99,14.99,14.96,14.96,174400.0,14.8573,14.8573,14.8275,14.8275,174400.0
2009-10-08 11:30:00,14.96,14.98,14.95,14.97,150000.0,14.8275,14.8473,14.8176,14.8374,150000.0
2009-10-08 11:35:00,14.98,15.04,14.98,15.03,236000.0,14.8473,14.9068,14.8473,14.8969,236000.0
2009-10-08 11:40:00,15.03,15.05,15.02,15.03,103600.0,14.8969,14.9167,14.887,14.8969,103600.0
2009-10-08 11:45:00,15.03,15.09,15.03,15.07,178800.0,14.8969,14.9564,14.8969,14.9365,178800.0
2009-10-08 11:50:00,15.07,15.13,15.06,15.13,127600.0,14.9365,14.996,14.9266,14.996,127600.0
2009-10-08 11:55:00,15.13,15.19,15.1,15.15,752400.0,14.996,15.0555,14.9663,15.0158,752400.0
2009-10-08 12:00:00,15.16,15.23,15.15,15.2,301200.0,15.0257,15.0951,15.0158,15.0654,301200.0
2009-10-08 12:05:00,15.2,15.21,15.16,15.17,272800.0,15.0654,15.0753,15.0257,15.0357,272800.0
2009-10-08 12:10:00,15.16,15.18,15.15,15.15,60000.0,15.0257,15.0456,15.0158,15.0158,60000.0
2009-10-08 12:15:00,15.15,15.15,15.1,15.12,72800.0,15.0158,15.0158,14.9663,14.9861,72800.0
2009-10-08 12:20:00,15.12,15.15,15.11,15.14,44000.0,14.9861,15.0158,14.9762,15.0059,44000.0
2009-10-08 12:25:00,15.14,15.22,15.13,15.22,142800.0,15.0059,15.0852,14.996,15.0852,142800.0
2009-10-08 12:30:00,15.22,15.27,15.21,15.24,210400.0,15.0852,15.1348,15.0753,15.105,210400.0
2009-10-08 12:35:00,15.24,15.24,15.21,15.23,91200.0,15.105,15.105,15.0753,15.0951,91200.0
2009-10-08 12:40:00,15.23,15.25,15.21,15.22,86800.0,15.0951,15.1149,15.0753,15.0852,86800.0
2009-10-08 12:45:00,15.22,15.22,15.19,15.19,56400.0,15.0852,15.0852,15.0555,15.0555,56400.0
2009-10-08 12:50:00,15.19,15.19,15.17,15.19,31600.0,15.0555,15.0555,15.0357,15.0555,31600.0
2009-10-08 12:55:00,15.19,15.19,15.17,15.17,50400.0,15.0555,15.0555,15.0357,15.0357,50400.0
2009-10-08 13:00:00,15.17,15.17,15.13,15.16,39200.0,15.0357,15.0357,14.996,15.0257,39200.0
2009-10-08 13:05:00,15.15,15.16,15.15,15.15,66800.0,15.0158,15.0257,15.0158,15.0158,66800.0
2009-10-08 13:10:00,15.15,15.16,15.12,15.13,68000.0,15.0158,15.0257,14.9861,14.996,68000.0
2009-10-08 13:15:00,15.13,15.16,15.13,15.16,49600.0,14.996,15.0257,14.996,15.0257,49600.0
2009-10-08 13:20:00,15.16,15.19,15.16,15.17,34000.0,15.0257,15.0555,15.0257,15.0357,34000.0
2009-10-08 13:25:00,15.17,15.18,15.15,15.15,20800.0,15.0357,15.0456,15.0158,15.0158,20800.0
2009-10-08 13:30:00,15.15,15.15,15.11,15.11,68800.0,15.0158,15.0158,14.9762,14.9762,68800.0
2009-10-08 13:35:00,15.11,15.13,15.08,15.09,96000.0,14.9762,14.996,14.9465,14.9564,96000.0
2009-10-08 13:40:00,15.09,15.15,15.09,15.15,62400.0,14.9564,15.0158,14.9564,15.0158,62400.0
2009-10-08 13:45:00,15.14,15.15,15.14,15.14,28400.0,15.0059,15.0158,15.0059,15.0059,28400.0
2009-10-08 13:50:00,15.14,15.16,15.14,15.15,39600.0,15.0059,15.0257,15.0059,15.0158,39600.0
2009-10-08 13:55:00,15.15,15.16,15.15,15.16,12400.0,15.0158,15.0257,15.0158,15.0257,12400.0
2009-10-08 14:00:00,15.15,15.15,15.14,15.15,31600.0,15.0158,15.0158,15.0059,15.0158,31600.0
2009-10-08 14:05:00,15.15,15.15,15.14,15.15,31200.0,15.0158,15.0158,15.0059,15.0158,31200.0
2009-10-08 14:10:00,15.15,15.17,15.15,15.15,82800.0,15.0158,15.0357,15.0158,15.0158,82800.0
2009-10-08 14:15:00,15.15,15.15,15.14,15.14,73600.0,15.0158,15.0158,15.0059,15.0059,73600.0
2009-10-08 14:20:00,15.14,15.15,15.14,15.15,103200.0,15.0059,15.0158,15.0059,15.0158,103200.0
2009-10-08 14:25:00,15.15,15.16,15.14,15.16,74400.0,15.0158,15.0257,15.0059,15.0257,74400.0
2009-10-08 14:30:00,15.16,15.17,15.14,15.16,45200.0,15.0257,15.0357,15.0059,15.0257,45200.0
2009-10-08 14:35:00,15.16,15.17,15.15,15.16,34000.0,15.0257,15.0357,15.0158,15.0257,34000.0
2009-10-08 14:40:00,15.16,15.16,15.13,15.15,100800.0,15.0257,15.0257,14.996,15.0158,100800.0
2009-10-08 14:45:00,15.15,15.16,15.15,15.15,50400.0,15.0158,15.0257,15.0158,15.0158,50400.0
2009-10-08 14:50:00,15.15,15.16,15.14,15.15,87200.0,15.0158,15.0257,15.0059,15.0158,87200.0
2009-10-08 14:55:00,15.16,15.16,15.14,15.14,35200.0,15.0257,15.0257,15.0059,15.0059,35200.0
2009-10-08 15:00:00,15.15,15.18,15.14,15.17,98800.0,15.0158,15.0456,15.0059,15.0357,98800.0
2009-10-08 15:05:00,15.17,15.19,15.17,15.19,69200.0,15.0357,15.0555,15.0357,15.0555,69200.0
2009-10-08 15:10:00,15.19,15.19,15.17,15.17,82000.0,15.0555,15.0555,15.0357,15.0357,82000.0
2009-10-08 15:15:00,15.17,15.18,15.17,15.17,84800.0,15.0357,15.0456,15.0357,15.0357,84800.0
2009-10-08 15:20:00,15.17,15.18,15.17,15.17,112000.0,15.0357,15.0456,15.0357,15.0357,112000.0
2009-10-08 15:25:00,15.18,15.18,15.14,15.14,131600.0,15.0456,15.0456,15.0059,15.0059,131600.0
2009-10-08 15:30:00,15.14,15.15,15.13,15.14,125200.0,15.0059,15.0158,14.996,15.0059,125200.0
2009-10-08 15:35:00,15.14,15.15,15.13,15.13,274400.0,15.0059,15.0158,14.996,14.996,274400.0
2009-10-08 15:40:00,15.13,15.13,15.1,15.1,214000.0,14.996,14.996,14.9663,14.9663,214000.0
2009-10-08 15:45:00,15.1,15.11,15.08,15.09,301200.0,14.9663,14.9762,14.9465,14.9564,301200.0
2009-10-08 15:50:00,15.09,15.15,15.07,15.07,406800.0,14.9564,15.0158,14.9365,14.9365,406800.0
2009-10-08 15:55:00,15.08,15.09,15.05,15.09,697600.0,14.9465,14.9564,14.9167,14.9564,697600.0
2009-10-09 09:30:00,15.12,15.19,15.08,15.13,212400.0,14.9861,15.0555,14.9465,14.996,212400.0
2009-10-09 09:35:00,15.12,15.15,15.11,15.15,82400.0,14.9861,15.0158,14.9762,15.0158,82400.0
2009-10-09 09:40:00,15.14,15.14,15.1,15.11,124800.0,15.0059,15.0059,14.9663,14.9762,124800.0
2009-10-09 09:45:00,15.11,15.15,15.02,15.03,217200.0,14.9762,15.0158,14.887,14.8969,217200.0
2009-10-09 09:50:00,15.03,15.1,15.0,15.04,371200.0,14.8969,14.9663,14.8672,14.9068,371200.0
2009-10-09 09:55:00,15.05,15.12,15.04,15.11,56000.0,14.9167,14.9861,14.9068,14.9762,56000.0
2009-10-09 10:00:00,15.12,15.13,15.09,15.11,47200.0,14.9861,14.996,14.9564,14.9762,47200.0
2009-10-09 10:05:00,15.12,15.21,15.12,15.2,58400.0,14.9861,15.0753,14.9861,15.0654,58400.0
2009-10-09 10:10:00,15.21,15.23,15.21,15.21,36800.0,15.0753,15.0951,15.0753,15.0753,36800.0
2009-10-09 10:15:00,15.22,15.22,15.17,15.17,120800.0,15.0852,15.0852,15.0357,15.0357,120800.0
2009-10-09 10:20:00,15.17,15.19,15.14,15.17,65200.0,15.0357,15.0555,15.0059,15.0357,65200.0
2009-10-09 10:25:00,15.18,15.19,15.15,15.17,78400.0,15.0456,15.0555,15.0158,15.0357,78400.0
2009-10-09 10:30:00,15.16,15.18,15.16,15.17,42400.0,15.0257,15.0456,15.0257,15.0357,42400.0
2009-10-09 10:35:00,15.17,15.19,15.15,15.16,95200.0,15.0357,15.0555,15.0158,15.0257,95200.0
2009-10-09 10:40:00,15.15,15.15,15.14,15.14,31600.0,15.0158,15.0158,15.0059,15.0059,31600.0
2009-10-09 10:45:00,15.14,15.14,15.1,15.11,56000.0,15.0059,15.0059,14.9663,14.9762,56000.0
2009-10-09 10:50:00,15.11,15.16,15.11,15.16,40400.0,14.9762,15.0257,14.9762,15.0257,40400.0
2009-10-09 10:55:00,15.17,15.18,15.16,15.17,27600.0,15.0357,15.0456,15.0257,15.0357,27600.0
2009-10-09 11:00:00,15.17,15.17,15.15,15.15,33600.0,15.0357,15.0357,15.0158,15.0158,33600.0
2009-10-09 11:05:00,15.15,15.18,15.15,15.18,22400.0,15.0158,15.0456,15.0158,15.0456,22400.0
2009-10-09 11:10:00,15.18,15.18,15.16,15.16,20400.0,15.0456,15.0456,15.0257,15.0257,20400.0
2009-10-09 11:15:00,15.16,15.17,15.15,15.15,13200.0,15.0257,15.0357,15.0158,15.0158,13200.0
2009-10-09 11:20:00,15.16,15.18,15.16,15.17,47200.0,15.0257,15.0456,15.0257,15.0357,47200.0
2009-10-09 11:25:00,15.17,15.18,15.16,15.16,23200.0,15.0357,15.0456,15.0257,15.0257,23200.0
2009-10-09 11:30:00,15.18,15.18,15.15,15.17,47200.0,15.0456,15.0456,15.0158,15.0357,47200.0
2009-10-09 11:35:00,15.17,15.17,15.16,15.17,17600.0,15.0357,15.0357,15.0257,15.0357,17600.0
2009-10-09 11:40:00,15.17,15.17,15.15,15.15,25200.0,15.0357,15.0357,15.0158,15.0158,25200.0
2009-10-09 11:45:00,15.15,15.15,15.13,15.13,21600.0,15.0158,15.0158,14.996,14.996,21600.0
2009-10-09 11:50:00,15.13,15.16,15.12,15.14,16000.0,14.996,15.0257,14.9861,15.0059,16000.0
2009-10-09 11:55:00,15.13,15.13,15.12,15.12,23200.0,14.996,14.996,14.9861,14.9861,23200.0
2009-10-09 12:00:00,15.12,15.13,15.12,15.13,15200.0,14.9861,14.996,14.9861,14.996,15200.0
2009-10-09 12:05:00,15.13,15.13,15.09,15.09,34000.0,14.996,14.996,14.9564,14.9564,34000.0
2009-10-09 12:10:00,15.09,15.12,15.09,15.11,19200.0,14.9564,14.9861,14.9564,14.9762,19200.0
2009-10-09 12:15:00,15.12,15.13,15.12,15.13,58800.0,14.9861,14.996,14.9861,14.996,58800.0
2009-10-09 12:20:00,15.12,15.13,15.12,15.12,26000.0,14.9861,14.996,14.9861,14.9861,26000.0
2009-10-09 12:25:00,15.12,15.15,15.12,15.15,40400.0,14.9861,15.0158,14.9861,15.0158,40400.0
2009-10-09 12:30:00,15.15,15.17,15.14,15.15,74400.0,15.0158,15.0357,15.0059,15.0158,74400.0
2009-10-09 12:35:00,15.15,15.15,15.15,15.15,25200.0,15.0158,15.0158,15.0158,15.0158,25200.0
2009-10-09 12:40:00,15.15,15.15,15.13,15.13,36800.0,15.0158,15.0158,14.996,14.996,36800.0
2009-10-09 12:45:00,15.13,15.14,15.13,15.14,29600.0,14.996,15.0059,14.996,15.0059,29600.0
2009-10-09 12:50:00,15.13,15.14,15.13,15.13,26800.0,14.996,15.0059,14.996,14.996,26800.0
2009-10-09 12:55:00,15.13,15.13,15.11,15.13,24400.0,14.996,14.996,14.9762,14.996,24400.0
2009-10-09 13:00:00,15.13,15.15,15.13,15.13,23200.0,14.996,15.0158,14.996,14.996,23200.0
2009-10-09 13:05:00,15.13,15.13,15.11,15.11,24000.0,14.996,14.996,14.9762,14.9762,24000.0
2009-10-09 13:10:00,15.11,15.12,15.1,15.11,35200.0,14.9762,14.9861,14.9663,14.9762,35200.0
2009-10-09 13:15:00,15.11,15.15,15.11,15.15,81200.0,14.9762,15.0158,14.9762,15.0158,81200.0
2009-10-09 13:20:00,15.15,15.15,15.15,15.15,22800.0,15.0158,15.0158,15.0158,15.0158,22800.0
2009-10-09 13:25:00,15.15,15.16,15.15,15.16,12000.0,15.0158,15.0257,15.0158,15.0257,12000.0
2009-10-09 13:30:00,15.15,15.16,15.15,15.15,13200.0,15.0158,15.0257,15.0158,15.0158,13200.0
2009-10-09 13:35:00,15.15,15.15,15.13,15.13,30800.0,15.0158,15.0158,14.996,14.996,30800.0
2009-10-09 13:40:00,15.13,15.15,15.13,15.15,26800.0,14.996,15.0158,14.996,15.0158,26800.0
2009-10-09 13:45:00,15.15,15.15,15.13,15.14,46800.0,15.0158,15.0158,14.996,15.0059,46800.0
2009-10-09 13:50:00,15.14,15.15,15.14,15.15,21200.0,15.0059,15.0158,15.0059,15.0158,21200.0
2009-10-09 13:55:00,15.15,15.15,15.13,15.13,38800.0,15.0158,15.0158,14.996,14.996,38800.0
2009-10-09 14:00:00,15.14,15.14,15.13,15.14,16400.0,15.0059,15.0059,14.996,15.0059,16400.0
2009-10-09 14:05:00,15.14,15.15,15.13,15.13,21600.0,15.0059,15.0158,14.996,14.996,21600.0
2009-10-09 14:10:00,15.13,15.15,15.13,15.15,75200.0,14.996,15.0158,14.996,15.0158,75200.0
2009-10-09 14:15:00,15.15,15.16,15.15,15.16,40000.0,15.0158,15.0257,15.0158,15.0257,40000.0
2009-10-09 14:20:00,15.16,15.17,15.14,15.14,43600.0,15.0257,15.0357,15.0059,15.0059,43600.0
2009-10-09 14:25:00,15.15,15.15,15.14,15.15,22400.0,15.0158,15.0158,15.0059,15.0158,22400.0
2009-10-09 14:30:00,15.14,15.16,15.14,15.14,36000.0,15.0059,15.0257,15.0059,15.0059,36000.0
2009-10-09 14:35:00,15.14,15.15,15.13,15.15,38000.0,15.0059,15.0158,14.996,15.0158,38000.0
2009-10-09 14:40:00,15.15,15.16,15.15,15.15,61600.0,15.0158,15.0257,15.0158,15.0158,61600.0
2009-10-09 14:45:00,15.15,15.19,15.15,15.17,82400.0,15.0158,15.0555,15.0158,15.0357,82400.0
2009-10-09 14:50:00,15.18,15.19,15.18,15.18,30000.0,15.0456,15.0555,15.0456,15.0456,30000.0
2009-10-09 14:55:00,15.18,15.19,15.18,15.19,22000.0,15.0456,15.0555,15.0456,15.0555,22000.0
2009-10-09 15:00:00,15.18,15.22,15.18,15.22,49200.0,15.0456,15.0852,15.0456,15.0852,49200.0
2009-10-09 15:05:00,15.22,15.24,15.22,15.24,53200.0,15.0852,15.105,15.0852,15.105,53200.0
2009-10-09 15:10:00,15.24,15.24,15.21,15.21,105200.0,15.105,15.105,15.0753,15.0753,105200.0
2009-10-09 15:15:00,15.22,15.22,15.18,15.19,75600.0,15.0852,15.0852,15.0456,15.0555,75600.0
2009-10-09 15:20:00,15.19,15.2,15.18,15.2,39600.0,15.0555,15.0654,15.0456,15.0654,39600.0
2009-10-09 15:25:00,15.2,15.23,15.2,15.23,54000.0,15.0654,15.0951,15.0654,15.0951,54000.0
2009-10-09 15:30:00,15.23,15.23,15.21,15.21,50000.0,15.0951,15.0951,15.0753,15.0753,50000.0
2009-10-09 15:35:00,15.21,15.21,15.19,15.21,72400.0,15.0753,15.0753,15.0555,15.0753,72400.0
2009-10-09 15:40:00,15.21,15.23,15.21,15.22,91200.0,15.0753,15.0951,15.0753,15.0852,91200.0
2009-10-09 15:45:00,15.22,15.22,15.19,15.2,114800.0,15.0852,15.0852,15.0555,15.0654,114800.0
2009-10-09 15:50:00,15.2,15.24,15.2,15.23,136400.0,15.0654,15.105,15.0654,15.0951,136400.0
2009-10-09 15:55:00,15.23,15.24,15.22,15.24,250800.0,15.0951,15.105,15.0852,15.105,250800.0
2009-10-12 09:30:00,15.25,15.47,15.25,15.45,148000.0,15.1149,15.333,15.1149,15.3132,148000.0
2009-10-12 09:35:00,15.46,15.46,15.39,15.39,94800.0,15.3231,15.3231,15.2537,15.2537,94800.0
2009-10-12 09:40:00,15.39,15.47,15.39,15.44,89200.0,15.2537,15.333,15.2537,15.3033,89200.0
2009-10-12 09:45:00,15.44,15.46,15.43,15.45,242800.0,15.3033,15.3231,15.2934,15.3132,242800.0
2009-10-12 09:50:00,15.45,15.47,15.45,15.47,42800.0,15.3132,15.333,15.3132,15.333,42800.0
2009-10-12 09:55:00,15.47,15.54,15.47,15.54,55200.0,15.333,15.4024,15.333,15.4024,55200.0
2009-10-12 10:00:00,15.54,15.54,15.52,15.54,27200.0,15.4024,15.4024,15.3826,15.4024,27200.0
2009-10-12 10:05:00,15.54,15.54,15.5,15.5,48400.0,15.4024,15.4024,15.3627,15.3627,48400.0
2009-10-12 10:10:00,15.5,15.52,15.49,15.52,72400.0,15.3627,15.3826,15.3528,15.3826,72400.0
2009-10-12 10:15:00,15.52,15.53,15.5,15.52,124800.0,15.3826,15.3925,15.3627,15.3826,124800.0
2009-10-12 10:20:00,15.52,15.53,15.51,15.52,367600.0,15.3826,15.3925,15.3726,15.3826,367600.0
2009-10-12 10:25:00,15.52,15.58,15.52,15.56,157600.0,15.3826,15.442,15.3826,15.4222,157600.0
2009-10-12 10:30:00,15.56,15.58,15.55,15.56,82000.0,15.4222,15.442,15.4123,15.4222,82000.0
2009-10-12 10:35:00,15.56,15.56,15.53,15.54,51600.0,15.4222,15.4222,15.3925,15.4024,51600.0
2009-10-12 10:40:00,15.53,15.54,15.52,15.53,63600.0,15.3925,15.4024,15.3826,15.3925,63600.0
2009-10-12 10:45:00,15.53,15.53,15.51,15.52,42400.0,15.3925,15.3925,15.3726,15.3826,42400.0
2009-10-12 10:50:00,15.52,15.53,15.51,15.52,118800.0,15.3826,15.3925,15.3726,15.3826,118800.0
2009-10-12 10:55:00,15.52,15.53,15.49,15.52,197600.0,15.3826,15.3925,15.3528,15.3826,197600.0
2009-10-12 11:00:00,15.53,15.53,15.49,15.49,115200.0,15.3925,15.3925,15.3528,15.3528,115200.0
2009-10-12 11:05:00,15.49,15.51,15.48,15.51,65600.0,15.3528,15.3726,15.3429,15.3726,65600.0
2009-10-12 11:10:00,15.51,15.52,15.49,15.5,18800.0,15.3726,15.3826,15.3528,15.3627,18800.0
2009-10-12 11:15:00,15.49,15.54,15.49,15.54,41600.0,15.3528,15.4024,15.3528,15.4024,41600.0
2009-10-12 11:20:00,15.54,15.55,15.52,15.53,42800.0,15.4024,15.4123,15.3826,15.3925,42800.0
2009-10-12 11:25:00,15.53,15.54,15.52,15.52,14400.0,15.3925,15.4024,15.3826,15.3826,14400.0
2009-10-12 11:30:00,15.52,15.52,15.5,15.51,24000.0,15.3826,15.3826,15.3627,15.3726,24000.0
2009-10-12 11:35:00,15.52,15.54,15.52,15.53,21200.0,15.3826,15.4024,15.3826,15.3925,21200.0
2009-10-12 11:40:00,15.53,15.53,15.5,15.51,220800.0,15.3925,15.3925,15.3627,15.3726,220800.0
2009-10-12 11:45:00,15.51,15.52,15.5,15.51,19600.0,15.3726,15.3826,15.3627,15.3726,19600.0
2009-10-12 11:50:00,15.51,15.52,15.5,15.51,39200.0,15.3726,15.3826,15.3627,15.3726,39200.0
2009-10-12 11:55:00,15.51,15.52,15.51,15.52,64800.0,15.3726,15.3826,15.3726,15.3826,64800.0
2009-10-12 12:00:00,15.51,15.52,15.51,15.52,19200.0,15.3726,15.3826,15.3726,15.3826,19200.0
2009-10-12 12:05:00,15.52,15.53,15.5,15.51,42000.0,15.3826,15.3925,15.3627,15.3726,42000.0
2009-10-12 12:10:00,15.51,15.53,15.5,15.53,22400.0,15.3726,15.3925,15.3627,15.3925,22400.0
2009-10-12 12:15:00,15.53,15.53,15.51,15.51,21600.0,15.3925,15.3925,15.3726,15.3726,21600.0
2009-10-12 12:20:00,15.52,15.53,15.51,15.51,22800.0,15.3826,15.3925,15.3726,15.3726,22800.0
2009-10-12 12:25:00,15.51,15.52,15.51,15.51,12400.0,15.3726,15.3826,15.3726,15.3726,12400.0
2009-10-12 12:30:00,15.51,15.51,15.5,15.51,35200.0,15.3726,15.3726,15.3627,15.3726,35200.0
2009-10-12 12:35:00,15.51,15.53,15.51,15.52,29200.0,15.3726,15.3925,15.3726,15.3826,29200.0
2009-10-12 12:40:00,15.53,15.53,15.51,15.52,48000.0,15.3925,15.3925,15.3726,15.3826,48000.0
2009-10-12 12:45:00,15.52,15.53,15.51,15.53,29200.0,15.3826,15.3925,15.3726,15.3925,29200.0
2009-10-12 12:50:00,15.53,15.53,15.52,15.53,18400.0,15.3925,15.3925,15.3826,15.3925,18400.0
2009-10-12 12:55:00,15.54,15.55,15.54,15.55,37200.0,15.4024,15.4123,15.4024,15.4123,37200.0
2009-10-12 13:00:00,15.55,15.55,15.52,15.53,47600.0,15.4123,15.4123,15.3826,15.3925,47600.0
2009-10-12 13:05:00,15.53,15.53,15.51,15.52,44800.0,15.3925,15.3925,15.3726,15.3826,44800.0
2009-10-12 13:10:00,15.52,15.52,15.51,15.51,34800.0,15.3826,15.3826,15.3726,15.3726,34800.0
2009-10-12 13:15:00,15.52,15.52,15.51,15.51,24400.0,15.3826,15.3826,15.3726,15.3726,24400.0
2009-10-12 13:20:00,15.51,15.52,15.5,15.51,150400.0,15.3726,15.3826,15.3627,15.3726,150400.0
2009-10-12 13:25:00,15.51,15.51,15.49,15.5,104000.0,15.3726,15.3726,15.3528,15.3627,104000.0
2009-10-12 13:30:00,15.49,15.49,15.46,15.49,42800.0,15.3528,15.3528,15.3231,15.3528,42800.0
2009-10-12 13:35:00,15.49,15.51,15.49,15.5,36800.0,15.3528,15.3726,15.3528,15.3627,36800.0
2009-10-12 13:40:00,15.51,15.53,15.5,15.53,26400.0,15.3726,15.3925,15.3627,15.3925,26400.0
2009-10-12 13:45:00,15.52,15.53,15.52,15.52,24800.0,15.3826,15.3925,15.3826,15.3826,24800.0
2009-10-12 13:50:00,15.52,15.52,15.52,15.52,23200.0,15.3826,15.3826,15.3826,15.3826,23200.0
2009-10-12 13:55:00,15.52,15.53,15.52,15.52,31200.0,15.3826,15.3925,15.3826,15.3826,31200.0
2009-10-12 14:00:00,15.52,15.52,15.5,15.5,66400.0,15.3826,15.3826,15.3627,15.3627,66400.0
2009-10-12 14:05:00,15.5,15.51,15.48,15.49,102800.0,15.3627,15.3726,15.3429,15.3528,102800.0
2009-10-12 14:10:00,15.49,15.49,15.38,15.38,620000.0,15.3528,15.3528,15.2438,15.2438,620000.0
2009-10-12 14:15:00,15.38,15.39,15.29,15.3,244800.0,15.2438,15.2537,15.1546,15.1645,244800.0
2009-10-12 14:20:00,15.3,15.31,15.27,15.27,94400.0,15.1645,15.1744,15.1348,15.1348,94400.0
2009-10-12 14:25:00,15.27,15.28,15.25,15.28,129200.0,15.1348,15.1447,15.1149,15.1447,129200.0
2009-10-12 14:30:00,15.28,15.3,15.25,15.26,102800.0,15.1447,15.1645,15.1149,15.1249,102800.0
2009-10-12 14:35:00,15.26,15.29,15.26,15.29,42800.0,15.1249,15.1546,15.1249,15.1546,42800.0
2009-10-12 14:40:00,15.29,15.3,15.29,15.29,40400.0,15.1546,15.1645,15.1546,15.1546,40400.0
2009-10-12 14:45:00,15.3,15.3,15.29,15.29,22400.0,15.1645,15.1645,15.1546,15.1546,22400.0
2009-10-12 14:50:00,15.29,15.31,15.28,15.3,187600.0,15.1546,15.1744,15.1447,15.1645,187600.0
2009-10-12 14:55:00,15.31,15.33,15.28,15.33,47200.0,15.1744,15.1942,15.1447,15.1942,47200.0
2009-10-12 15:00:00,15.33,15.36,15.32,15.33,50400.0,15.1942,15.224,15.1843,15.1942,50400.0
2009-10-12 15:05:00,15.34,15.34,15.32,15.34,50800.0,15.2042,15.2042,15.1843,15.2042,50800.0
2009-10-12 15:10:00,15.35,15.35,15.32,15.34,52000.0,15.2141,15.2141,15.1843,15.2042,52000.0
2009-10-12 15:15:00,15.33,15.34,15.33,15.33,55200.0,15.1942,15.2042,15.1942,15.1942,55200.0
2009-10-12 15:20:00,15.34,15.35,15.33,15.34,50000.0,15.2042,15.2141,15.1942,15.2042,50000.0
2009-10-12 15:25:00,15.34,15.35,15.33,15.34,52800.0,15.2042,15.2141,15.1942,15.2042,52800.0
2009-10-12 15:30:00,15.35,15.36,15.35,15.35,49200.0,15.2141,15.224,15.2141,15.2141,49200.0
2009-10-12 15:35:00,15.35,15.37,15.34,15.35,80400.0,15.2141,15.2339,15.2042,15.2141,80400.0
2009-10-12 15:40:00,15.35,15.35,15.33,15.34,77200.0,15.2141,15.2141,15.1942,15.2042,77200.0
2009-10-12 15:45:00,15.33,15.34,15.33,15.34,91200.0,15.1942,15.2042,15.1942,15.2042,91200.0
2009-10-12 15:50:00,15.34,15.36,15.34,15.35,84800.0,15.2042,15.224,15.2042,15.2141,84800.0
2009-10-12 15:55:00,15.35,15.36,15.35,15.36,128800.0,15.2141,15.224,15.2141,15.224,128800.0
2009-10-13 09:30:00,15.33,15.36,15.21,15.36,124400.0,15.1942,15.224,15.0753,15.224,124400.0
2009-10-13 09:35:00,15.34,15.37,15.34,15.36,42800.0,15.2042,15.2339,15.2042,15.224,42800.0
2009-10-13 09:40:00,15.36,15.36,15.28,15.29,23600.0,15.224,15.224,15.1447,15.1546,23600.0
2009-10-13 09:45:00,15.28,15.3,15.28,15.29,64400.0,15.1447,15.1645,15.1447,15.1546,64400.0
2009-10-13 09:50:00,15.29,15.31,15.26,15.26,40000.0,15.1546,15.1744,15.1249,15.1249,40000.0
2009-10-13 09:55:00,15.26,15.26,15.2,15.21,68000.0,15.1249,15.1249,15.0654,15.0753,68000.0
2009-10-13 10:00:00,15.21,15.23,15.2,15.22,112000.0,15.0753,15.0951,15.0654,15.0852,112000.0
2009-10-13 10:05:00,15.22,15.23,15.21,15.22,114400.0,15.0852,15.0951,15.0753,15.0852,114400.0
2009-10-13 10:10:00,15.22,15.24,15.21,15.23,57600.0,15.0852,15.105,15.0753,15.0951,57600.0
2009-10-13 10:15:00,15.23,15.25,15.22,15.25,54000.0,15.0951,15.1149,15.0852,15.1149,54000.0
2009-10-13 10:20:00,15.25,15.25,15.21,15.21,84400.0,15.1149,15.1149,15.0753,15.0753,84400.0
2009-10-13 10:25:00,15.21,15.24,15.21,15.24,96800.0,15.0753,15.105,15.0753,15.105,96800.0
2009-10-13 10:30:00,15.24,15.3,15.24,15.27,53600.0,15.105,15.1645,15.105,15.1348,53600.0
2009-10-13 10:35:00,15.27,15.3,15.27,15.29,40800.0,15.1348,15.1645,15.1348,15.1546,40800.0
2009-10-13 10:40:00,15.29,15.32,15.29,15.32,44400.0,15.1546,15.1843,15.1546,15.1843,44400.0
2009-10-13 10:45:00,15.32,15.32,15.31,15.31,5600.0,15.1843,15.1843,15.1744,15.1744,5600.0
2009-10-13 10:50:00,15.31,15.32,15.31,15.32,9600.0,15.1744,15.1843,15.1744,15.1843,9600.0
2009-10-13 10:55:00,15.32,15.33,15.32,15.32,11600.0,15.1843,15.1942,15.1843,15.1843,11600.0
2009-10-13 11:00:00,15.32,15.32,15.3,15.31,52800.0,15.1843,15.1843,15.1645,15.1744,52800.0
2009-10-13 11:05:00,15.31,15.31,15.3,15.3,28800.0,15.1744,15.1744,15.1645,15.1645,28800.0
2009-10-13 11:10:00,15.31,15.32,15.29,15.32,30800.0,15.1744,15.1843,15.1546,15.1843,30800.0
2009-10-13 11:15:00,15.32,15.35,15.31,15.35,21200.0,15.1843,15.2141,15.1744,15.2141,21200.0
2009-10-13 11:20:00,15.35,15.35,15.34,15.34,34000.0,15.2141,15.2141,15.2042,15.2042,34000.0
2009-10-13 11:25:00,15.34,15.36,15.34,15.35,11600.0,15.2042,15.224,15.2042,15.2141,11600.0
2009-10-13 11:30:00,15.36,15.37,15.35,15.36,30400.0,15.224,15.2339,15.2141,15.224,30400.0
2009-10-13 11:35:00,15.36,15.38,15.35,15.38,58800.0,15.224,15.2438,15.2141,15.2438,58800.0
2009-10-13 11:40:00,15.38,15.4,15.37,15.39,36400.0,15.2438,15.2636,15.2339,15.2537,36400.0
2009-10-13 11:45:00,15.41,15.44,15.4,15.4,26000.0,15.2735,15.3033,15.2636,15.2636,26000.0
2009-10-13 11:50:00,15.4,15.45,15.4,15.41,50400.0,15.2636,15.3132,15.2636,15.2735,50400.0
2009-10-13 11:55:00,15.41,15.42,15.39,15.4,22800.0,15.2735,15.2834,15.2537,15.2636,22800.0
2009-10-13 12:00:00,15.4,15.42,15.4,15.41,25600.0,15.2636,15.2834,15.2636,15.2735,25600.0
2009-10-13 12:05:00,15.4,15.4,15.37,15.37,19600.0,15.2636,15.2636,15.2339,15.2339,19600.0
2009-10-13 12:10:00,15.38,15.44,15.36,15.4,202400.0,15.2438,15.3033,15.224,15.2636,202400.0
2009-10-13 12:15:00,15.4,15.4,15.34,15.35,36800.0,15.2636,15.2636,15.2042,15.2141,36800.0
2009-10-13 12:20:00,15.34,15.35,15.31,15.31,16400.0,15.2042,15.2141,15.1744,15.1744,16400.0
2009-10-13 12:25:00,15.31,15.31,15.29,15.3,43200.0,15.1744,15.1744,15.1546,15.1645,43200.0
2009-10-13 12:30:00,15.29,15.3,15.26,15.28,182800.0,15.1546,15.1645,15.1249,15.1447,182800.0
2009-10-13 12:35:00,15.28,15.29,15.28,15.28,22000.0,15.1447,15.1546,15.1447,15.1447,22000.0
2009-10-13 12:40:00,15.28,15.28,15.28,15.28,15600.0,15.1447,15.1447,15.1447,15.1447,15600.0
2009-10-13 12:45:00,15.28,15.29,15.28,15.28,18000.0,15.1447,15.1546,15.1447,15.1447,18000.0
2009-10-13 12:50:00,15.28,15.28,15.27,15.28,29200.0,15.1447,15.1447,15.1348,15.1447,29200.0
2009-10-13 12:55:00,15.27,15.28,15.27,15.27,18400.0,15.1348,15.1447,15.1348,15.1348,18400.0
2009-10-13 13:00:00,15.27,15.28,15.26,15.26,36400.0,15.1348,15.1447,15.1249,15.1249,36400.0
2009-10-13 13:05:00,15.26,15.26,15.26,15.26,20800.0,15.1249,15.1249,15.1249,15.1249,20800.0
2009-10-13 13:10:00,15.26,15.27,15.25,15.26,44000.0,15.1249,15.1348,15.1149,15.1249,44000.0
2009-10-13 13:15:00,15.26,15.29,15.26,15.26,42000.0,15.1249,15.1546,15.1249,15.1249,42000.0
2009-10-13 13:20:00,15.27,15.27,15.25,15.25,18400.0,15.1348,15.1348,15.1149,15.1149,18400.0
2009-10-13 13:25:00,15.25,15.28,15.24,15.28,20000.0,15.1149,15.1447,15.105,15.1447,20000.0
2009-10-13 13:30:00,15.28,15.28,15.27,15.27,41200.0,15.1447,15.1447,15.1348,15.1348,41200.0
2009-10-13 13:35:00,15.27,15.28,15.27,15.28,12400.0,15.1348,15.1447,15.1348,15.1447,12400.0
2009-10-13 13:40:00,15.28,15.29,15.28,15.29,15600.0,15.1447,15.1546,15.1447,15.1546,15600.0
2009-10-13 13:45:00,15.29,15.29,15.26,15.28,28400.0,15.1546,15.1546,15.1249,15.1447,28400.0
2009-10-13 13:50:00,15.28,15.28,15.25,15.25,28800.0,15.1447,15.1447,15.1149,15.1149,28800.0
2009-10-13 13:55:00,15.25,15.28,15.24,15.27,20000.0,15.1149,15.1447,15.105,15.1348,20000.0
2009-10-13 14:00:00,15.27,15.27,15.23,15.23,25200.0,15.1348,15.1348,15.0951,15.0951,25200.0
2009-10-13 14:05:00,15.23,15.23,15.21,15.22,70000.0,15.0951,15.0951,15.0753,15.0852,70000.0
2009-10-13 14:10:00,15.22,15.26,15.22,15.25,52000.0,15.0852,15.1249,15.0852,15.1149,52000.0
2009-10-13 14:15:00,15.26,15.26,15.24,15.24,71600.0,15.1249,15.1249,15.105,15.105,71600.0
2009-10-13 14:20:00,15.24,15.31,15.23,15.26,291600.0,15.105,15.1744,15.0951,15.1249,291600.0
2009-10-13 14:25:00,15.26,15.27,15.21,15.25,339600.0,15.1249,15.1348,15.0753,15.1149,339600.0
2009-10-13 14:30:00,15.25,15.29,15.25,15.28,96800.0,15.1149,15.1546,15.1149,15.1447,96800.0
2009-10-13 14:35:00,15.27,15.28,15.25,15.26,26800.0,15.1348,15.1447,15.1149,15.1249,26800.0
2009-10-13 14:40:00,15.27,15.29,15.26,15.26,22400.0,15.1348,15.1546,15.1249,15.1249,22400.0
2009-10-13 14:45:00,15.26,15.28,15.26,15.27,20000.0,15.1249,15.1447,15.1249,15.1348,20000.0
2009-10-13 14:50:00,15.28,15.28,15.26,15.27,18400.0,15.1447,15.1447,15.1249,15.1348,18400.0
2009-10-13 14:55:00,15.27,15.27,15.25,15.25,13200.0,15.1348,15.1348,15.1149,15.1149,13200.0
2009-10-13 15:00:00,15.26,15.28,15.24,15.28,44800.0,15.1249,15.1447,15.105,15.1447,44800.0
2009-10-13 15:05:00,15.28,15.29,15.27,15.27,34000.0,15.1447,15.1546,15.1348,15.1348,34000.0
2009-10-13 15:10:00,15.27,15.27,15.26,15.27,29600.0,15.1348,15.1348,15.1249,15.1348,29600.0
2009-10-13 15:15:00,15.27,15.3,15.26,15.3,52400.0,15.1348,15.1645,15.1249,15.1645,52400.0
2009-10-13 15:20:00,15.3,15.31,15.29,15.3,36400.0,15.1645,15.1744,15.1546,15.1645,36400.0
2009-10-13 15:25:00,15.3,15.3,15.27,15.28,46400.0,15.1645,15.1645,15.1348,15.1447,46400.0
2009-10-13 15:30:00,15.27,15.29,15.26,15.29,92400.0,15.1348,15.1546,15.1249,15.1546,92400.0
2009-10-13 15:35:00,15.28,15.29,15.26,15.27,86800.0,15.1447,15.1546,15.1249,15.1348,86800.0
2009-10-13 15:40:00,15.27,15.28,15.27,15.28,39200.0,15.1348,15.1447,15.1348,15.1447,39200.0
2009-10-13 15:45:00,15.28,15.3,15.28,15.3,41600.0,15.1447,15.1645,15.1447,15.1645,41600.0
2009-10-13 15:50:00,15.29,15.29,15.27,15.29,60800.0,15.1546,15.1546,15.1348,15.1546,60800.0
2009-10-13 15:55:00,15.29,15.31,15.29,15.29,118800.0,15.1546,15.1744,15.1546,15.1546,118800.0
2009-10-14 09:30:00,15.6,15.66,15.53,15.59,158800.0,15.4619,15.5213,15.3925,15.4519,158800.0
2009-10-14 09:35:00,15.58,15.63,15.47,15.47,139200.0,15.442,15.4916,15.333,15.333,139200.0
2009-10-14 09:40:00,15.48,15.52,15.42,15.51,71600.0,15.3429,15.3826,15.2834,15.3726,71600.0
2009-10-14 09:45:00,15.49,15.49,15.43,15.47,92000.0,15.3528,15.3528,15.2934,15.333,92000.0
2009-10-14 09:50:00,15.46,15.49,15.46,15.49,38800.0,15.3231,15.3528,15.3231,15.3528,38800.0
2009-10-14 09:55:00,15.49,15.54,15.49,15.54,42400.0,15.3528,15.4024,15.3528,15.4024,42400.0
2009-10-14 10:00:00,15.54,15.55,15.53,15.55,98000.0,15.4024,15.4123,15.3925,15.4123,98000.0
2009-10-14 10:05:00,15.55,15.56,15.54,15.56,53200.0,15.4123,15.4222,15.4024,15.4222,53200.0
2009-10-14 10:10:00,15.56,15.56,15.54,15.54,36800.0,15.4222,15.4222,15.4024,15.4024,36800.0
2009-10-14 10:15:00,15.54,15.54,15.51,15.53,38000.0,15.4024,15.4024,15.3726,15.3925,38000.0
2009-10-14 10:20:00,15.52,15.52,15.47,15.49,54400.0,15.3826,15.3826,15.333,15.3528,54400.0
2009-10-14 10:25:00,15.49,15.52,15.47,15.5,70000.0,15.3528,15.3826,15.333,15.3627,70000.0
2009-10-14 10:30:00,15.5,15.52,15.49,15.52,29200.0,15.3627,15.3826,15.3528,15.3826,29200.0
2009-10-14 10:35:00,15.52,15.55,15.52,15.52,118400.0,15.3826,15.4123,15.3826,15.3826,118400.0
2009-10-14 10:40:00,15.52,15.54,15.51,15.53,31600.0,15.3826,15.4024,15.3726,15.3925,31600.0
2009-10-14 10:45:00,15.53,15.54,15.52,15.54,45200.0,15.3925,15.4024,15.3826,15.4024,45200.0
2009-10-14 10:50:00,15.53,15.53,15.51,15.51,30800.0,15.3925,15.3925,15.3726,15.3726,30800.0
2009-10-14 10:55:00,15.51,15.52,15.5,15.52,55600.0,15.3726,15.3826,15.3627,15.3826,55600.0
2009-10-14 11:00:00,15.52,15.53,15.52,15.52,26800.0,15.3826,15.3925,15.3826,15.3826,26800.0
2009-10-14 11:05:00,15.52,15.53,15.5,15.5,56800.0,15.3826,15.3925,15.3627,15.3627,56800.0
2009-10-14 11:10:00,15.5,15.5,15.47,15.48,60800.0,15.3627,15.3627,15.333,15.3429,60800.0
2009-10-14 11:15:00,15.48,15.51,15.48,15.5,84800.0,15.3429,15.3726,15.3429,15.3627,84800.0
2009-10-14 11:20:00,15.5,15.51,15.5,15.5,13600.0,15.3627,15.3726,15.3627,15.3627,13600.0
2009-10-14 11:25:00,15.5,15.52,15.5,15.51,27200.0,15.3627,15.3826,15.3627,15.3726,27200.0
2009-10-14 11:30:00,15.5,15.51,15.49,15.5,21200.0,15.3627,15.3726,15.3528,15.3627,21200.0
2009-10-14 11:35:00,15.5,15.5,15.49,15.49,24000.0,15.3627,15.3627,15.3528,15.3528,24000.0
2009-10-14 11:40:00,15.49,15.5,15.49,15.49,15200.0,15.3528,15.3627,15.3528,15.3528,15200.0
2009-10-14 11:45:00,15.49,15.5,15.49,15.5,24000.0,15.3528,15.3627,15.3528,15.3627,24000.0
2009-10-14 11:50:00,15.5,15.52,15.5,15.5,52800.0,15.3627,15.3826,15.3627,15.3627,52800.0
2009-10-14 11:55:00,15.5,15.52,15.5,15.51,28000.0,15.3627,15.3826,15.3627,15.3726,28000.0
2009-10-14 12:00:00,15.51,15.51,15.51,15.51,35600.0,15.3726,15.3726,15.3726,15.3726,35600.0
2009-10-14 12:05:00,15.51,15.51,15.47,15.48,65200.0,15.3726,15.3726,15.333,15.3429,65200.0
2009-10-14 12:10:00,15.47,15.49,15.47,15.49,46800.0,15.333,15.3528,15.333,15.3528,46800.0
2009-10-14 12:15:00,15.49,15.49,15.48,15.49,7600.0,15.3528,15.3528,15.3429,15.3528,7600.0
2009-10-14 12:20:00,15.49,15.52,15.49,15.51,23600.0,15.3528,15.3826,15.3528,15.3726,23600.0
2009-10-14 12:25:00,15.51,15.51,15.49,15.49,28800.0,15.3726,15.3726,15.3528,15.3528,28800.0
2009-10-14 12:30:00,15.49,15.49,15.48,15.49,21600.0,15.3528,15.3528,15.3429,15.3528,21600.0
2009-10-14 12:35:00,15.48,15.51,15.48,15.51,33200.0,15.3429,15.3726,15.3429,15.3726,33200.0
2009-10-14 12:40:00,15.51,15.51,15.5,15.51,49200.0,15.3726,15.3726,15.3627,15.3726,49200.0
2009-10-14 12:45:00,15.5,15.54,15.5,15.51,39600.0,15.3627,15.4024,15.3627,15.3726,39600.0
2009-10-14 12:50:00,15.51,15.51,15.5,15.51,8800.0,15.3726,15.3726,15.3627,15.3726,8800.0
2009-10-14 12:55:00,15.51,15.52,15.51,15.51,23200.0,15.3726,15.3826,15.3726,15.3726,23200.0
2009-10-14 13:00:00,15.51,15.52,15.51,15.51,15600.0,15.3726,15.3826,15.3726,15.3726,15600.0
2009-10-14 13:05:00,15.51,15.51,15.5,15.5,66000.0,15.3726,15.3726,15.3627,15.3627,66000.0
2009-10-14 13:10:00,15.5,15.54,15.5,15.54,59600.0,15.3627,15.4024,15.3627,15.4024,59600.0
2009-10-14 13:15:00,15.53,15.54,15.52,15.52,58800.0,15.3925,15.4024,15.3826,15.3826,58800.0
2009-10-14 13:20:00,15.52,15.52,15.52,15.52,59200.0,15.3826,15.3826,15.3826,15.3826,59200.0
2009-10-14 13:25:00,15.52,15.56,15.52,15.55,132400.0,15.3826,15.4222,15.3826,15.4123,132400.0
2009-10-14 13:30:00,15.55,15.56,15.52,15.53,99600.0,15.4123,15.4222,15.3826,15.3925,99600.0
2009-10-14 13:35:00,15.52,15.53,15.51,15.53,110400.0,15.3826,15.3925,15.3726,15.3925,110400.0
2009-10-14 13:40:00,15.53,15.53,15.53,15.53,24400.0,15.3925,15.3925,15.3925,15.3925,24400.0
2009-10-14 13:45:00,15.53,15.54,15.52,15.53,44000.0,15.3925,15.4024,15.3826,15.3925,44000.0
2009-10-14 13:50:00,15.52,15.52,15.5,15.5,57200.0,15.3826,15.3826,15.3627,15.3627,57200.0
2009-10-14 13:55:00,15.5,15.51,15.49,15.51,48800.0,15.3627,15.3726,15.3528,15.3726,48800.0
2009-10-14 14:00:00,15.51,15.51,15.49,15.51,61200.0,15.3726,15.3726,15.3528,15.3726,61200.0
2009-10-14 14:05:00,15.5,15.5,15.49,15.49,9600.0,15.3627,15.3627,15.3528,15.3528,9600.0
2009-10-14 14:10:00,15.49,15.49,15.47,15.48,32400.0,15.3528,15.3528,15.333,15.3429,32400.0
2009-10-14 14:15:00,15.47,15.49,15.47,15.49,16400.0,15.333,15.3528,15.333,15.3528,16400.0
2009-10-14 14:20:00,15.49,15.49,15.49,15.49,22800.0,15.3528,15.3528,15.3528,15.3528,22800.0
2009-10-14 14:25:00,15.49,15.52,15.49,15.49,36400.0,15.3528,15.3826,15.3528,15.3528,36400.0
2009-10-14 14:30:00,15.49,15.51,15.48,15.51,18800.0,15.3528,15.3726,15.3429,15.3726,18800.0
2009-10-14 14:35:00,15.51,15.52,15.5,15.5,23600.0,15.3726,15.3826,15.3627,15.3627,23600.0
2009-10-14 14:40:00,15.49,15.51,15.49,15.5,12400.0,15.3528,15.3726,15.3528,15.3627,12400.0
2009-10-14 14:45:00,15.5,15.5,15.48,15.5,14800.0,15.3627,15.3627,15.3429,15.3627,14800.0
2009-10-14 14:50:00,15.5,15.5,15.49,15.5,10000.0,15.3627,15.3627,15.3528,15.3627,10000.0
2009-10-14 14:55:00,15.49,15.49,15.48,15.48,29600.0,15.3528,15.3528,15.3429,15.3429,29600.0
2009-10-14 15:00:00,15.48,15.51,15.48,15.49,65200.0,15.3429,15.3726,15.3429,15.3528,65200.0
2009-10-14 15:05:00,15.5,15.5,15.49,15.5,42400.0,15.3627,15.3627,15.3528,15.3627,42400.0
2009-10-14 15:10:00,15.5,15.52,15.5,15.52,104800.0,15.3627,15.3826,15.3627,15.3826,104800.0
2009-10-14 15:15:00,15.52,15.53,15.5,15.53,76800.0,15.3826,15.3925,15.3627,15.3925,76800.0
2009-10-14 15:20:00,15.53,15.55,15.52,15.54,135200.0,15.3925,15.4123,15.3826,15.4024,135200.0
2009-10-14 15:25:00,15.54,15.56,15.54,15.56,60800.0,15.4024,15.4222,15.4024,15.4222,60800.0
2009-10-14 15:30:00,15.56,15.56,15.54,15.56,80800.0,15.4222,15.4222,15.4024,15.4222,80800.0
2009-10-14 15:35:00,15.56,15.59,15.56,15.59,168000.0,15.4222,15.4519,15.4222,15.4519,168000.0
2009-10-14 15:40:00,15.59,15.59,15.56,15.59,188000.0,15.4519,15.4519,15.4222,15.4519,188000.0
2009-10-14 15:45:00,15.59,15.59,15.57,15.59,203200.0,15.4519,15.4519,15.4321,15.4519,203200.0
2009-10-14 15:50:00,15.59,15.63,15.59,15.63,773600.0,15.4519,15.4916,15.4519,15.4916,773600.0
2009-10-14 15:55:00,15.63,15.66,15.62,15.64,617200.0,15.4916,15.5213,15.4817,15.5015,617200.0
2009-10-15 09:30:00,15.5,15.51,15.38,15.5,186000.0,15.3627,15.3726,15.2438,15.3627,186000.0
2009-10-15 09:35:00,15.51,15.6,15.5,15.6,53200.0,15.3726,15.4619,15.3627,15.4619,53200.0
2009-10-15 09:40:00,15.61,15.62,15.58,15.58,14400.0,15.4718,15.4817,15.442,15.442,14400.0
2009-10-15 09:45:00,15.59,15.65,15.59,15.65,51600.0,15.4519,15.5114,15.4519,15.5114,51600.0
2009-10-15 09:50:00,15.65,15.65,15.59,15.61,65200.0,15.5114,15.5114,15.4519,15.4718,65200.0
2009-10-15 09:55:00,15.61,15.65,15.61,15.64,56000.0,15.4718,15.5114,15.4718,15.5015,56000.0
2009-10-15 10:00:00,15.63,15.65,15.6,15.62,70000.0,15.4916,15.5114,15.4619,15.4817,70000.0
2009-10-15 10:05:00,15.62,15.63,15.61,15.62,21200.0,15.4817,15.4916,15.4718,15.4817,21200.0
2009-10-15 10:10:00,15.63,15.65,15.58,15.59,64800.0,15.4916,15.5114,15.442,15.4519,64800.0
2009-10-15 10:15:00,15.59,15.6,15.58,15.6,27200.0,15.4519,15.4619,15.442,15.4619,27200.0
2009-10-15 10:20:00,15.6,15.61,15.57,15.57,24800.0,15.4619,15.4718,15.4321,15.4321,24800.0
2009-10-15 10:25:00,15.58,15.58,15.55,15.56,21600.0,15.442,15.442,15.4123,15.4222,21600.0
2009-10-15 10:30:00,15.57,15.57,15.53,15.54,84400.0,15.4321,15.4321,15.3925,15.4024,84400.0
2009-10-15 10:35:00,15.54,15.55,15.53,15.55,38400.0,15.4024,15.4123,15.3925,15.4123,38400.0
2009-10-15 10:40:00,15.54,15.55,15.52,15.53,35600.0,15.4024,15.4123,15.3826,15.3925,35600.0
2009-10-15 10:45:00,15.54,15.55,15.52,15.53,94000.0,15.4024,15.4123,15.3826,15.3925,94000.0
2009-10-15 10:50:00,15.54,15.56,15.53,15.54,49200.0,15.4024,15.4222,15.3925,15.4024,49200.0
2009-10-15 10:55:00,15.54,15.59,15.54,15.59,23200.0,15.4024,15.4519,15.4024,15.4519,23200.0
2009-10-15 11:00:00,15.59,15.61,15.57,15.58,52800.0,15.4519,15.4718,15.4321,15.442,52800.0
2009-10-15 11:05:00,15.58,15.59,15.57,15.58,24400.0,15.442,15.4519,15.4321,15.442,24400.0
2009-10-15 11:10:00,15.58,15.58,15.56,15.56,25200.0,15.442,15.442,15.4222,15.4222,25200.0
2009-10-15 11:15:00,15.55,15.56,15.54,15.54,23600.0,15.4123,15.4222,15.4024,15.4024,23600.0
2009-10-15 11:20:00,15.54,15.54,15.48,15.49,50000.0,15.4024,15.4024,15.3429,15.3528,50000.0
2009-10-15 11:25:00,15.49,15.51,15.48,15.51,27200.0,15.3528,15.3726,15.3429,15.3726,27200.0
2009-10-15 11:30:00,15.5,15.52,15.49,15.49,25200.0,15.3627,15.3826,15.3528,15.3528,25200.0
2009-10-15 11:35:00,15.49,15.52,15.49,15.52,18800.0,15.3528,15.3826,15.3528,15.3826,18800.0
2009-10-15 11:40:00,15.51,15.51,15.5,15.51,16800.0,15.3726,15.3726,15.3627,15.3726,16800.0
2009-10-15 11:45:00,15.51,15.51,15.5,15.5,23200.0,15.3726,15.3726,15.3627,15.3627,23200.0
2009-10-15 11:50:00,15.5,15.52,15.5,15.5,39200.0,15.3627,15.3826,15.3627,15.3627,39200.0
2009-10-15 11:55:00,15.5,15.51,15.5,15.51,13600.0,15.3627,15.3726,15.3627,15.3726,13600.0
2009-10-15 12:00:00,15.51,15.56,15.51,15.56,26800.0,15.3726,15.4222,15.3726,15.4222,26800.0
2009-10-15 12:05:00,15.56,15.56,15.54,15.54,60400.0,15.4222,15.4222,15.4024,15.4024,60400.0
2009-10-15 12:10:00,15.54,15.58,15.54,15.57,27600.0,15.4024,15.442,15.4024,15.4321,27600.0
2009-10-15 12:15:00,15.57,15.59,15.57,15.58,33200.0,15.4321,15.4519,15.4321,15.442,33200.0
2009-10-15 12:20:00,15.58,15.58,15.56,15.57,37200.0,15.442,15.442,15.4222,15.4321,37200.0
2009-10-15 12:25:00,15.57,15.57,15.53,15.53,19600.0,15.4321,15.4321,15.3925,15.3925,19600.0
2009-10-15 12:30:00,15.53,15.53,15.52,15.52,31200.0,15.3925,15.3925,15.3826,15.3826,31200.0
2009-10-15 12:35:00,15.53,15.54,15.52,15.54,18000.0,15.3925,15.4024,15.3826,15.4024,18000.0
2009-10-15 12:40:00,15.55,15.56,15.54,15.55,32000.0,15.4123,15.4222,15.4024,15.4123,32000.0
2009-10-15 12:45:00,15.55,15.56,15.54,15.55,79600.0,15.4123,15.4222,15.4024,15.4123,79600.0
2009-10-15 12:50:00,15.55,15.55,15.54,15.55,14000.0,15.4123,15.4123,15.4024,15.4123,14000.0
2009-10-15 12:55:00,15.55,15.55,15.54,15.55,32800.0,15.4123,15.4123,15.4024,15.4123,32800.0
2009-10-15 13:00:00,15.55,15.56,15.55,15.55,25600.0,15.4123,15.4222,15.4123,15.4123,25600.0
2009-10-15 13:05:00,15.55,15.56,15.55,15.56,37600.0,15.4123,15.4222,15.4123,15.4222,37600.0
2009-10-15 13:10:00,15.56,15.58,15.55,15.58,27600.0,15.4222,15.442,15.4123,15.442,27600.0
2009-10-15 13:15:00,15.58,15.59,15.57,15.57,25600.0,15.442,15.4519,15.4321,15.4321,25600.0
2009-10-15 13:20:00,15.58,15.59,15.58,15.58,32000.0,15.442,15.4519,15.442,15.442,32000.0
2009-10-15 13:25:00,15.57,15.58,15.56,15.58,21200.0,15.4321,15.442,15.4222,15.442,21200.0
2009-10-15 13:30:00,15.58,15.59,15.58,15.59,25600.0,15.442,15.4519,15.442,15.4519,25600.0
2009-10-15 13:35:00,15.59,15.59,15.58,15.59,14000.0,15.4519,15.4519,15.442,15.4519,14000.0
2009-10-15 13:40:00,15.59,15.59,15.58,15.59,16800.0,15.4519,15.4519,15.442,15.4519,16800.0
2009-10-15 13:45:00,15.59,15.59,15.57,15.59,23600.0,15.4519,15.4519,15.4321,15.4519,23600.0
2009-10-15 13:50:00,15.59,15.59,15.56,15.56,19200.0,15.4519,15.4519,15.4222,15.4222,19200.0
2009-10-15 13:55:00,15.57,15.59,15.57,15.58,34400.0,15.4321,15.4519,15.4321,15.442,34400.0
2009-10-15 14:00:00,15.58,15.59,15.57,15.59,26000.0,15.442,15.4519,15.4321,15.4519,26000.0
2009-10-15 14:05:00,15.59,15.61,15.59,15.61,48000.0,15.4519,15.4718,15.4519,15.4718,48000.0
2009-10-15 14:10:00,15.61,15.62,15.61,15.61,38000.0,15.4718,15.4817,15.4718,15.4718,38000.0
2009-10-15 14:15:00,15.61,15.63,15.6,15.63,88400.0,15.4718,15.4916,15.4619,15.4916,88400.0
2009-10-15 14:20:00,15.63,15.63,15.61,15.61,40000.0,15.4916,15.4916,15.4718,15.4718,40000.0
2009-10-15 14:25:00,15.62,15.63,15.61,15.62,38800.0,15.4817,15.4916,15.4718,15.4817,38800.0
2009-10-15 14:30:00,15.62,15.65,15.62,15.65,31600.0,15.4817,15.5114,15.4817,15.5114,31600.0
2009-10-15 14:35:00,15.65,15.67,15.64,15.67,84000.0,15.5114,15.5312,15.5015,15.5312,84000.0
2009-10-15 14:40:00,15.67,15.72,15.67,15.72,90800.0,15.5312,15.5808,15.5312,15.5808,90800.0
2009-10-15 14:45:00,15.71,15.72,15.68,15.71,147200.0,15.5709,15.5808,15.5411,15.5709,147200.0
2009-10-15 14:50:00,15.71,15.72,15.69,15.69,26000.0,15.5709,15.5808,15.5511,15.5511,26000.0
2009-10-15 14:55:00,15.7,15.7,15.67,15.68,29600.0,15.561,15.561,15.5312,15.5411,29600.0
2009-10-15 15:00:00,15.68,15.69,15.68,15.69,28800.0,15.5411,15.5511,15.5411,15.5511,28800.0
2009-10-15 15:05:00,15.69,15.7,15.67,15.69,47600.0,15.5511,15.561,15.5312,15.5511,47600.0
2009-10-15 15:10:00,15.69,15.7,15.67,15.67,42000.0,15.5511,15.561,15.5312,15.5312,42000.0
2009-10-15 15:15:00,15.67,15.68,15.67,15.67,40400.0,15.5312,15.5411,15.5312,15.5312,40400.0
2009-10-15 15:20:00,15.67,15.67,15.65,15.65,72000.0,15.5312,15.5312,15.5114,15.5114,72000.0
2009-10-15 15:25:00,15.66,15.69,15.66,15.68,94800.0,15.5213,15.5511,15.5213,15.5411,94800.0
2009-10-15 15:30:00,15.68,15.69,15.67,15.68,50400.0,15.5411,15.5511,15.5312,15.5411,50400.0
2009-10-15 15:35:00,15.69,15.69,15.67,15.69,62800.0,15.5511,15.5511,15.5312,15.5511,62800.0
2009-10-15 15:40:00,15.69,15.7,15.68,15.68,66400.0,15.5511,15.561,15.5411,15.5411,66400.0
2009-10-15 15:45:00,15.68,15.71,15.67,15.7,85600.0,15.5411,15.5709,15.5312,15.561,85600.0
2009-10-15 15:50:00,15.7,15.71,15.7,15.7,110400.0,15.561,15.5709,15.561,15.561,110400.0
2009-10-15 15:55:00,15.71,15.74,15.7,15.71,383200.0,15.5709,15.6006,15.561,15.5709,383200.0
2009-10-16 09:30:00,15.38,15.58,15.35,15.54,360000.0,15.2438,15.442,15.2141,15.4024,360000.0
2009-10-16 09:35:00,15.55,15.63,15.55,15.61,138800.0,15.4123,15.4916,15.4123,15.4718,138800.0
2009-10-16 09:40:00,15.62,15.64,15.59,15.62,61200.0,15.4817,15.5015,15.4519,15.4817,61200.0
2009-10-16 09:45:00,15.63,15.67,15.61,15.63,49200.0,15.4916,15.5312,15.4718,15.4916,49200.0
2009-10-16 09:50:00,15.63,15.68,15.63,15.63,43200.0,15.4916,15.5411,15.4916,15.4916,43200.0
2009-10-16 09:55:00,15.63,15.65,15.59,15.6,77200.0,15.4916,15.5114,15.4519,15.4619,77200.0
2009-10-16 10:00:00,15.6,15.6,15.55,15.56,113200.0,15.4619,15.4619,15.4123,15.4222,113200.0
2009-10-16 10:05:00,15.56,15.58,15.53,15.54,56000.0,15.4222,15.442,15.3925,15.4024,56000.0
2009-10-16 10:10:00,15.54,15.56,15.53,15.56,68800.0,15.4024,15.4222,15.3925,15.4222,68800.0
2009-10-16 10:15:00,15.56,15.57,15.54,15.56,23200.0,15.4222,15.4321,15.4024,15.4222,23200.0
2009-10-16 10:20:00,15.56,15.58,15.56,15.58,22800.0,15.4222,15.442,15.4222,15.442,22800.0
2009-10-16 10:25:00,15.58,15.6,15.56,15.59,58000.0,15.442,15.4619,15.4222,15.4519,58000.0
2009-10-16 10:30:00,15.58,15.6,15.57,15.6,32800.0,15.442,15.4619,15.4321,15.4619,32800.0
2009-10-16 10:35:00,15.59,15.62,15.59,15.6,30400.0,15.4519,15.4817,15.4519,15.4619,30400.0
2009-10-16 10:40:00,15.6,15.6,15.56,15.59,41200.0,15.4619,15.4619,15.4222,15.4519,41200.0
2009-10-16 10:45:00,15.59,15.63,15.58,15.62,29600.0,15.4519,15.4916,15.442,15.4817,29600.0
2009-10-16 10:50:00,15.63,15.63,15.61,15.61,24000.0,15.4916,15.4916,15.4718,15.4718,24000.0
2009-10-16 10:55:00,15.61,15.61,15.59,15.6,19600.0,15.4718,15.4718,15.4519,15.4619,19600.0
2009-10-16 11:00:00,15.6,15.64,15.58,15.61,39200.0,15.4619,15.5015,15.442,15.4718,39200.0
2009-10-16 11:05:00,15.61,15.62,15.6,15.6,12800.0,15.4718,15.4817,15.4619,15.4619,12800.0
2009-10-16 11:10:00,15.6,15.6,15.56,15.56,15200.0,15.4619,15.4619,15.4222,15.4222,15200.0
2009-10-16 11:15:00,15.56,15.59,15.55,15.58,33200.0,15.4222,15.4519,15.4123,15.442,33200.0
2009-10-16 11:20:00,15.58,15.61,15.57,15.57,37600.0,15.442,15.4718,15.4321,15.4321,37600.0
2009-10-16 11:25:00,15.57,15.58,15.54,15.55,18000.0,15.4321,15.442,15.4024,15.4123,18000.0
2009-10-16 11:30:00,15.55,15.56,15.53,15.53,31200.0,15.4123,15.4222,15.3925,15.3925,31200.0
2009-10-16 11:35:00,15.52,15.53,15.5,15.51,44000.0,15.3826,15.3925,15.3627,15.3726,44000.0
2009-10-16 11:40:00,15.5,15.51,15.49,15.5,59600.0,15.3627,15.3726,15.3528,15.3627,59600.0
2009-10-16 11:45:00,15.5,15.52,15.5,15.5,13600.0,15.3627,15.3826,15.3627,15.3627,13600.0
2009-10-16 11:50:00,15.5,15.51,15.47,15.48,39200.0,15.3627,15.3726,15.333,15.3429,39200.0
2009-10-16 11:55:00,15.48,15.48,15.46,15.48,72000.0,15.3429,15.3429,15.3231,15.3429,72000.0
2009-10-16 12:00:00,15.48,15.49,15.47,15.47,16000.0,15.3429,15.3528,15.333,15.333,16000.0
2009-10-16 12:05:00,15.47,15.48,15.47,15.47,14800.0,15.333,15.3429,15.333,15.333,14800.0
2009-10-16 12:10:00,15.48,15.5,15.47,15.49,28800.0,15.3429,15.3627,15.333,15.3528,28800.0
2009-10-16 12:15:00,15.49,15.51,15.49,15.5,12800.0,15.3528,15.3726,15.3528,15.3627,12800.0
2009-10-16 12:20:00,15.49,15.51,15.49,15.51,19200.0,15.3528,15.3726,15.3528,15.3726,19200.0
2009-10-16 12:25:00,15.51,15.51,15.48,15.48,18800.0,15.3726,15.3726,15.3429,15.3429,18800.0
2009-10-16 12:30:00,15.49,15.5,15.49,15.49,14000.0,15.3528,15.3627,15.3528,15.3528,14000.0
2009-10-16 12:35:00,15.49,15.49,15.47,15.47,30000.0,15.3528,15.3528,15.333,15.333,30000.0
2009-10-16 12:40:00,15.48,15.48,15.47,15.47,14400.0,15.3429,15.3429,15.333,15.333,14400.0
2009-10-16 12:45:00,15.47,15.47,15.42,15.44,254400.0,15.333,15.333,15.2834,15.3033,254400.0
2009-10-16 12:50:00,15.44,15.47,15.44,15.47,62000.0,15.3033,15.333,15.3033,15.333,62000.0
2009-10-16 12:55:00,15.47,15.47,15.46,15.47,16400.0,15.333,15.333,15.3231,15.333,16400.0
2009-10-16 13:00:00,15.47,15.48,15.47,15.48,27200.0,15.333,15.3429,15.333,15.3429,27200.0
2009-10-16 13:05:00,15.47,15.48,15.46,15.46,8400.0,15.333,15.3429,15.3231,15.3231,8400.0
2009-10-16 13:10:00,15.47,15.49,15.46,15.49,32800.0,15.333,15.3528,15.3231,15.3528,32800.0
2009-10-16 13:15:00,15.49,15.52,15.49,15.52,22800.0,15.3528,15.3826,15.3528,15.3826,22800.0
2009-10-16 13:20:00,15.52,15.55,15.52,15.54,34400.0,15.3826,15.4123,15.3826,15.4024,34400.0
2009-10-16 13:25:00,15.55,15.58,15.53,15.58,41200.0,15.4123,15.442,15.3925,15.442,41200.0
2009-10-16 13:30:00,15.58,15.61,15.58,15.59,12800.0,15.442,15.4718,15.442,15.4519,12800.0
2009-10-16 13:35:00,15.6,15.61,15.59,15.6,26800.0,15.4619,15.4718,15.4519,15.4619,26800.0
2009-10-16 13:40:00,15.6,15.61,15.59,15.59,25200.0,15.4619,15.4718,15.4519,15.4519,25200.0
2009-10-16 13:45:00,15.59,15.6,15.58,15.6,22800.0,15.4519,15.4619,15.442,15.4619,22800.0
2009-10-16 13:50:00,15.6,15.61,15.58,15.59,49600.0,15.4619,15.4718,15.442,15.4519,49600.0
2009-10-16 13:55:00,15.59,15.59,15.58,15.59,25600.0,15.4519,15.4519,15.442,15.4519,25600.0
2009-10-16 14:00:00,15.59,15.59,15.57,15.58,8400.0,15.4519,15.4519,15.4321,15.442,8400.0
2009-10-16 14:05:00,15.57,15.58,15.56,15.56,16000.0,15.4321,15.442,15.4222,15.4222,16000.0
2009-10-16 14:10:00,15.56,15.59,15.56,15.59,28400.0,15.4222,15.4519,15.4222,15.4519,28400.0
2009-10-16 14:15:00,15.59,15.61,15.59,15.6,15600.0,15.4519,15.4718,15.4519,15.4619,15600.0
2009-10-16 14:20:00,15.6,15.63,15.6,15.63,38400.0,15.4619,15.4916,15.4619,15.4916,38400.0
2009-10-16 14:25:00,15.63,15.65,15.63,15.64,30800.0,15.4916,15.5114,15.4916,15.5015,30800.0
2009-10-16 14:30:00,15.63,15.65,15.63,15.63,26000.0,15.4916,15.5114,15.4916,15.4916,26000.0
2009-10-16 14:35:00,15.64,15.65,15.63,15.65,14400.0,15.5015,15.5114,15.4916,15.5114,14400.0
2009-10-16 14:40:00,15.64,15.65,15.63,15.63,12800.0,15.5015,15.5114,15.4916,15.4916,12800.0
2009-10-16 14:45:00,15.62,15.63,15.61,15.62,12800.0,15.4817,15.4916,15.4718,15.4817,12800.0
2009-10-16 14:50:00,15.61,15.61,15.61,15.61,16400.0,15.4718,15.4718,15.4718,15.4718,16400.0
2009-10-16 14:55:00,15.61,15.62,15.6,15.61,11600.0,15.4718,15.4817,15.4619,15.4718,11600.0
2009-10-16 15:00:00,15.6,15.61,15.59,15.59,54800.0,15.4619,15.4718,15.4519,15.4519,54800.0
2009-10-16 15:05:00,15.59,15.59,15.58,15.59,22000.0,15.4519,15.4519,15.442,15.4519,22000.0
2009-10-16 15:10:00,15.59,15.6,15.47,15.59,128000.0,15.4519,15.4619,15.333,15.4519,128000.0
2009-10-16 15:15:00,15.59,15.6,15.56,15.56,66400.0,15.4519,15.4619,15.4222,15.4222,66400.0
2009-10-16 15:20:00,15.56,15.59,15.56,15.59,58000.0,15.4222,15.4519,15.4222,15.4519,58000.0
2009-10-16 15:25:00,15.59,15.62,15.58,15.61,80800.0,15.4519,15.4817,15.442,15.4718,80800.0
2009-10-16 15:30:00,15.62,15.63,15.61,15.62,52800.0,15.4817,15.4916,15.4718,15.4817,52800.0
2009-10-16 15:35:00,15.63,15.67,15.63,15.66,58400.0,15.4916,15.5312,15.4916,15.5213,58400.0
2009-10-16 15:40:00,15.66,15.69,15.63,15.63,68000.0,15.5213,15.5511,15.4916,15.4916,68000.0
2009-10-16 15:45:00,15.63,15.65,15.62,15.62,60800.0,15.4916,15.5114,15.4817,15.4817,60800.0
2009-10-16 15:50:00,15.62,15.62,15.56,15.58,105200.0,15.4817,15.4817,15.4222,15.442,105200.0
2009-10-16 15:55:00,15.58,15.61,15.57,15.59,280000.0,15.442,15.4718,15.4321,15.4519,280000.0
2009-10-19 09:30:00,15.58,15.68,15.58,15.65,33600.0,15.442,15.5411,15.442,15.5114,33600.0
2009-10-19 09:35:00,15.65,15.71,15.65,15.7,27600.0,15.5114,15.5709,15.5114,15.561,27600.0
2009-10-19 09:40:00,15.7,15.73,15.62,15.62,23200.0,15.561,15.5907,15.4817,15.4817,23200.0
2009-10-19 09:45:00,15.62,15.65,15.62,15.65,28000.0,15.4817,15.5114,15.4817,15.5114,28000.0
2009-10-19 09:50:00,15.66,15.66,15.59,15.6,19200.0,15.5213,15.5213,15.4519,15.4619,19200.0
2009-10-19 09:55:00,15.59,15.6,15.58,15.58,22400.0,15.4519,15.4619,15.442,15.442,22400.0
2009-10-19 10:00:00,15.58,15.62,15.56,15.62,18000.0,15.442,15.4817,15.4222,15.4817,18000.0
2009-10-19 10:05:00,15.63,15.64,15.62,15.62,15600.0,15.4916,15.5015,15.4817,15.4817,15600.0
2009-10-19 10:10:00,15.62,15.64,15.62,15.63,13600.0,15.4817,15.5015,15.4817,15.4916,13600.0
2009-10-19 10:15:00,15.63,15.63,15.59,15.6,12000.0,15.4916,15.4916,15.4519,15.4619,12000.0
2009-10-19 10:20:00,15.62,15.7,15.62,15.69,37600.0,15.4817,15.561,15.4817,15.5511,37600.0
2009-10-19 10:25:00,15.68,15.7,15.66,15.69,25200.0,15.5411,15.561,15.5213,15.5511,25200.0
2009-10-19 10:30:00,15.7,15.72,15.7,15.71,15200.0,15.561,15.5808,15.561,15.5709,15200.0
2009-10-19 10:35:00,15.7,15.71,15.7,15.7,7200.0,15.561,15.5709,15.561,15.561,7200.0
2009-10-19 10:40:00,15.7,15.72,15.7,15.72,11600.0,15.561,15.5808,15.561,15.5808,11600.0
2009-10-19 10:45:00,15.71,15.74,15.71,15.72,24000.0,15.5709,15.6006,15.5709,15.5808,24000.0
2009-10-19 10:50:00,15.72,15.74,15.72,15.74,14400.0,15.5808,15.6006,15.5808,15.6006,14400.0
2009-10-19 10:55:00,15.74,15.74,15.72,15.72,17200.0,15.6006,15.6006,15.5808,15.5808,17200.0
2009-10-19 11:00:00,15.72,15.74,15.71,15.74,67200.0,15.5808,15.6006,15.5709,15.6006,67200.0
2009-10-19 11:05:00,15.73,15.74,15.71,15.73,11600.0,15.5907,15.6006,15.5709,15.5907,11600.0
2009-10-19 11:10:00,15.73,15.74,15.73,15.74,11600.0,15.5907,15.6006,15.5907,15.6006,11600.0
2009-10-19 11:15:00,15.74,15.78,15.73,15.78,47200.0,15.6006,15.6403,15.5907,15.6403,47200.0
2009-10-19 11:20:00,15.78,15.78,15.74,15.76,22800.0,15.6403,15.6403,15.6006,15.6204,22800.0
2009-10-19 11:25:00,15.76,15.79,15.76,15.78,11200.0,15.6204,15.6502,15.6204,15.6403,11200.0
2009-10-19 11:30:00,15.79,15.83,15.79,15.81,12400.0,15.6502,15.6898,15.6502,15.67,12400.0
2009-10-19 11:35:00,15.81,15.82,15.81,15.81,4800.0,15.67,15.6799,15.67,15.67,4800.0
2009-10-19 11:40:00,15.81,15.82,15.81,15.81,18000.0,15.67,15.6799,15.67,15.67,18000.0
2009-10-19 11:45:00,15.81,15.83,15.81,15.83,17600.0,15.67,15.6898,15.67,15.6898,17600.0
2009-10-19 11:50:00,15.83,15.84,15.82,15.83,20000.0,15.6898,15.6997,15.6799,15.6898,20000.0
2009-10-19 11:55:00,15.83,15.84,15.83,15.84,7600.0,15.6898,15.6997,15.6898,15.6997,7600.0
2009-10-19 12:00:00,15.83,15.84,15.81,15.81,23200.0,15.6898,15.6997,15.67,15.67,23200.0
2009-10-19 12:05:00,15.81,15.81,15.79,15.8,22800.0,15.67,15.67,15.6502,15.6601,22800.0
2009-10-19 12:10:00,15.8,15.8,15.74,15.75,94000.0,15.6601,15.6601,15.6006,15.6105,94000.0
2009-10-19 12:15:00,15.75,15.77,15.75,15.76,33600.0,15.6105,15.6303,15.6105,15.6204,33600.0
2009-10-19 12:20:00,15.77,15.77,15.74,15.74,31200.0,15.6303,15.6303,15.6006,15.6006,31200.0
2009-10-19 12:25:00,15.74,15.75,15.71,15.71,49600.0,15.6006,15.6105,15.5709,15.5709,49600.0
2009-10-19 12:30:00,15.71,15.72,15.71,15.71,32400.0,15.5709,15.5808,15.5709,15.5709,32400.0
2009-10-19 12:35:00,15.71,15.72,15.71,15.72,21200.0,15.5709,15.5808,15.5709,15.5808,21200.0
2009-10-19 12:40:00,15.71,15.73,15.71,15.72,17200.0,15.5709,15.5907,15.5709,15.5808,17200.0
2009-10-19 12:45:00,15.72,15.75,15.72,15.74,20000.0,15.5808,15.6105,15.5808,15.6006,20000.0
2009-10-19 12:50:00,15.74,15.74,15.71,15.72,35200.0,15.6006,15.6006,15.5709,15.5808,35200.0
2009-10-19 12:55:00,15.71,15.72,15.71,15.72,14400.0,15.5709,15.5808,15.5709,15.5808,14400.0
2009-10-19 13:00:00,15.71,15.72,15.68,15.72,36400.0,15.5709,15.5808,15.5411,15.5808,36400.0
2009-10-19 13:05:00,15.72,15.73,15.72,15.73,18800.0,15.5808,15.5907,15.5808,15.5907,18800.0
2009-10-19 13:10:00,15.73,15.73,15.69,15.7,26000.0,15.5907,15.5907,15.5511,15.561,26000.0
2009-10-19 13:15:00,15.7,15.7,15.67,15.68,24800.0,15.561,15.561,15.5312,15.5411,24800.0
2009-10-19 13:20:00,15.69,15.7,15.68,15.68,29600.0,15.5511,15.561,15.5411,15.5411,29600.0
2009-10-19 13:25:00,15.68,15.72,15.68,15.71,44400.0,15.5411,15.5808,15.5411,15.5709,44400.0
2009-10-19 13:30:00,15.71,15.72,15.71,15.71,11200.0,15.5709,15.5808,15.5709,15.5709,11200.0
2009-10-19 13:35:00,15.71,15.75,15.71,15.74,22400.0,15.5709,15.6105,15.5709,15.6006,22400.0
2009-10-19 13:40:00,15.74,15.76,15.72,15.74,38800.0,15.6006,15.6204,15.5808,15.6006,38800.0
2009-10-19 13:45:00,15.74,15.74,15.7,15.7,13600.0,15.6006,15.6006,15.561,15.561,13600.0
2009-10-19 13:50:00,15.71,15.71,15.7,15.71,15200.0,15.5709,15.5709,15.561,15.5709,15200.0
2009-10-19 13:55:00,15.71,15.73,15.71,15.73,18800.0,15.5709,15.5907,15.5709,15.5907,18800.0
2009-10-19 14:00:00,15.72,15.74,15.72,15.73,22400.0,15.5808,15.6006,15.5808,15.5907,22400.0
2009-10-19 14:05:00,15.74,15.75,15.74,15.75,22000.0,15.6006,15.6105,15.6006,15.6105,22000.0
2009-10-19 14:10:00,15.75,15.75,15.73,15.75,18400.0,15.6105,15.6105,15.5907,15.6105,18400.0
2009-10-19 14:15:00,15.75,15.75,15.74,15.75,25200.0,15.6105,15.6105,15.6006,15.6105,25200.0
2009-10-19 14:20:00,15.75,15.77,15.74,15.77,71600.0,15.6105,15.6303,15.6006,15.6303,71600.0
2009-10-19 14:25:00,15.77,15.77,15.77,15.77,7200.0,15.6303,15.6303,15.6303,15.6303,7200.0
2009-10-19 14:30:00,15.77,15.78,15.77,15.77,30800.0,15.6303,15.6403,15.6303,15.6303,30800.0
2009-10-19 14:35:00,15.76,15.76,15.74,15.75,8400.0,15.6204,15.6204,15.6006,15.6105,8400.0
2009-10-19 14:40:00,15.75,15.77,15.75,15.76,36400.0,15.6105,15.6303,15.6105,15.6204,36400.0
2009-10-19 14:45:00,15.76,15.76,15.76,15.76,29200.0,15.6204,15.6204,15.6204,15.6204,29200.0
2009-10-19 14:50:00,15.76,15.77,15.73,15.74,83600.0,15.6204,15.6303,15.5907,15.6006,83600.0
2009-10-19 14:55:00,15.74,15.76,15.74,15.75,47200.0,15.6006,15.6204,15.6006,15.6105,47200.0
2009-10-19 15:00:00,15.74,15.75,15.73,15.74,26400.0,15.6006,15.6105,15.5907,15.6006,26400.0
2009-10-19 15:05:00,15.74,15.74,15.73,15.73,16000.0,15.6006,15.6006,15.5907,15.5907,16000.0
2009-10-19 15:10:00,15.73,15.74,15.73,15.73,16800.0,15.5907,15.6006,15.5907,15.5907,16800.0
2009-10-19 15:15:00,15.73,15.73,15.71,15.72,29600.0,15.5907,15.5907,15.5709,15.5808,29600.0
2009-10-19 15:20:00,15.72,15.72,15.69,15.69,45600.0,15.5808,15.5808,15.5511,15.5511,45600.0
2009-10-19 15:25:00,15.7,15.7,15.67,15.69,53200.0,15.561,15.561,15.5312,15.5511,53200.0
2009-10-19 15:30:00,15.69,15.7,15.68,15.7,46400.0,15.5511,15.561,15.5411,15.561,46400.0
2009-10-19 15:35:00,15.7,15.72,15.7,15.72,42800.0,15.561,15.5808,15.561,15.5808,42800.0
2009-10-19 15:40:00,15.71,15.72,15.68,15.71,87600.0,15.5709,15.5808,15.5411,15.5709,87600.0
2009-10-19 15:45:00,15.71,15.74,15.7,15.73,159200.0,15.5709,15.6006,15.561,15.5907,159200.0
2009-10-19 15:50:00,15.73,15.75,15.73,15.75,96400.0,15.5907,15.6105,15.5907,15.6105,96400.0
2009-10-19 15:55:00,15.75,15.76,15.7,15.71,217600.0,15.6105,15.6204,15.561,15.5709,217600.0
2009-10-20 09:30:00,15.77,15.77,15.58,15.59,95600.0,15.6303,15.6303,15.442,15.4519,95600.0
2009-10-20 09:35:00,15.56,15.6,15.5,15.5,92800.0,15.4222,15.4619,15.3627,15.3627,92800.0
2009-10-20 09:40:00,15.5,15.5,15.46,15.5,51200.0,15.3627,15.3627,15.3231,15.3627,51200.0
2009-10-20 09:45:00,15.48,15.56,15.48,15.55,31200.0,15.3429,15.4222,15.3429,15.4123,31200.0
2009-10-20 09:50:00,15.55,15.56,15.52,15.56,28400.0,15.4123,15.4222,15.3826,15.4222,28400.0
2009-10-20 09:55:00,15.56,15.56,15.53,15.55,35600.0,15.4222,15.4222,15.3925,15.4123,35600.0
2009-10-20 10:00:00,15.55,15.58,15.55,15.56,30400.0,15.4123,15.442,15.4123,15.4222,30400.0
2009-10-20 10:05:00,15.56,15.56,15.49,15.49,51200.0,15.4222,15.4222,15.3528,15.3528,51200.0
2009-10-20 10:10:00,15.48,15.5,15.46,15.46,51600.0,15.3429,15.3627,15.3231,15.3231,51600.0
2009-10-20 10:15:00,15.45,15.46,15.4,15.42,61200.0,15.3132,15.3231,15.2636,15.2834,61200.0
2009-10-20 10:20:00,15.42,15.45,15.42,15.44,28800.0,15.2834,15.3132,15.2834,15.3033,28800.0
2009-10-20 10:25:00,15.46,15.53,15.45,15.52,61200.0,15.3231,15.3925,15.3132,15.3826,61200.0
2009-10-20 10:30:00,15.52,15.53,15.5,15.51,52000.0,15.3826,15.3925,15.3627,15.3726,52000.0
2009-10-20 10:35:00,15.51,15.54,15.5,15.5,19200.0,15.3726,15.4024,15.3627,15.3627,19200.0
2009-10-20 10:40:00,15.5,15.53,15.47,15.47,28800.0,15.3627,15.3925,15.333,15.333,28800.0
2009-10-20 10:45:00,15.48,15.51,15.45,15.45,25600.0,15.3429,15.3726,15.3132,15.3132,25600.0
2009-10-20 10:50:00,15.44,15.45,15.44,15.44,41600.0,15.3033,15.3132,15.3033,15.3033,41600.0
2009-10-20 10:55:00,15.44,15.45,15.43,15.43,21200.0,15.3033,15.3132,15.2934,15.2934,21200.0
2009-10-20 11:00:00,15.43,15.45,15.43,15.44,31200.0,15.2934,15.3132,15.2934,15.3033,31200.0
2009-10-20 11:05:00,15.44,15.49,15.44,15.48,48400.0,15.3033,15.3528,15.3033,15.3429,48400.0
2009-10-20 11:10:00,15.48,15.51,15.45,15.5,104000.0,15.3429,15.3726,15.3132,15.3627,104000.0
2009-10-20 11:15:00,15.5,15.53,15.5,15.53,28800.0,15.3627,15.3925,15.3627,15.3925,28800.0
2009-10-20 11:20:00,15.53,15.55,15.52,15.55,54800.0,15.3925,15.4123,15.3826,15.4123,54800.0
2009-10-20 11:25:00,15.55,15.55,15.49,15.5,39600.0,15.4123,15.4123,15.3528,15.3627,39600.0
2009-10-20 11:30:00,15.51,15.52,15.49,15.49,26800.0,15.3726,15.3826,15.3528,15.3528,26800.0
2009-10-20 11:35:00,15.49,15.49,15.46,15.48,106000.0,15.3528,15.3528,15.3231,15.3429,106000.0
2009-10-20 11:40:00,15.48,15.51,15.47,15.5,61200.0,15.3429,15.3726,15.333,15.3627,61200.0
2009-10-20 11:45:00,15.49,15.49,15.46,15.47,56400.0,15.3528,15.3528,15.3231,15.333,56400.0
2009-10-20 11:50:00,15.47,15.52,15.46,15.51,84000.0,15.333,15.3826,15.3231,15.3726,84000.0
2009-10-20 11:55:00,15.52,15.54,15.5,15.53,33600.0,15.3826,15.4024,15.3627,15.3925,33600.0
2009-10-20 12:00:00,15.52,15.53,15.47,15.47,38000.0,15.3826,15.3925,15.333,15.333,38000.0
2009-10-20 12:05:00,15.47,15.47,15.46,15.47,26800.0,15.333,15.333,15.3231,15.333,26800.0
2009-10-20 12:10:00,15.46,15.48,15.46,15.46,30800.0,15.3231,15.3429,15.3231,15.3231,30800.0
2009-10-20 12:15:00,15.46,15.47,15.45,15.46,20000.0,15.3231,15.333,15.3132,15.3231,20000.0
2009-10-20 12:20:00,15.46,15.46,15.45,15.46,21600.0,15.3231,15.3231,15.3132,15.3231,21600.0
2009-10-20 12:25:00,15.46,15.47,15.46,15.46,21200.0,15.3231,15.333,15.3231,15.3231,21200.0
2009-10-20 12:30:00,15.46,15.47,15.45,15.47,37600.0,15.3231,15.333,15.3132,15.333,37600.0
2009-10-20 12:35:00,15.47,15.47,15.43,15.44,34000.0,15.333,15.333,15.2934,15.3033,34000.0
2009-10-20 12:40:00,15.44,15.47,15.44,15.47,57600.0,15.3033,15.333,15.3033,15.333,57600.0
2009-10-20 12:45:00,15.47,15.51,15.47,15.47,158000.0,15.333,15.3726,15.333,15.333,158000.0
2009-10-20 12:50:00,15.47,15.48,15.46,15.47,44800.0,15.333,15.3429,15.3231,15.333,44800.0
2009-10-20 12:55:00,15.47,15.48,15.46,15.46,42800.0,15.333,15.3429,15.3231,15.3231,42800.0
2009-10-20 13:00:00,15.46,15.47,15.45,15.45,43200.0,15.3231,15.333,15.3132,15.3132,43200.0
2009-10-20 13:05:00,15.44,15.45,15.43,15.44,57200.0,15.3033,15.3132,15.2934,15.3033,57200.0
2009-10-20 13:10:00,15.44,15.46,15.44,15.46,17600.0,15.3033,15.3231,15.3033,15.3231,17600.0
2009-10-20 13:15:00,15.46,15.47,15.45,15.45,25200.0,15.3231,15.333,15.3132,15.3132,25200.0
2009-10-20 13:20:00,15.45,15.49,15.45,15.48,26800.0,15.3132,15.3528,15.3132,15.3429,26800.0
2009-10-20 13:25:00,15.48,15.49,15.46,15.49,24800.0,15.3429,15.3528,15.3231,15.3528,24800.0
2009-10-20 13:30:00,15.48,15.5,15.47,15.49,42000.0,15.3429,15.3627,15.333,15.3528,42000.0
2009-10-20 13:35:00,15.49,15.5,15.49,15.49,47600.0,15.3528,15.3627,15.3528,15.3528,47600.0
2009-10-20 13:40:00,15.49,15.49,15.48,15.48,23200.0,15.3528,15.3528,15.3429,15.3429,23200.0
2009-10-20 13:45:00,15.49,15.53,15.49,15.52,23600.0,15.3528,15.3925,15.3528,15.3826,23600.0
2009-10-20 13:50:00,15.53,15.53,15.51,15.52,9600.0,15.3925,15.3925,15.3726,15.3826,9600.0
2009-10-20 13:55:00,15.52,15.52,15.48,15.49,27200.0,15.3826,15.3826,15.3429,15.3528,27200.0
2009-10-20 14:00:00,15.48,15.49,15.48,15.49,21200.0,15.3429,15.3528,15.3429,15.3528,21200.0
2009-10-20 14:05:00,15.49,15.52,15.49,15.51,23600.0,15.3528,15.3826,15.3528,15.3726,23600.0
2009-10-20 14:10:00,15.5,15.51,15.5,15.5,10800.0,15.3627,15.3726,15.3627,15.3627,10800.0
2009-10-20 14:15:00,15.51,15.56,15.51,15.56,27200.0,15.3726,15.4222,15.3726,15.4222,27200.0
2009-10-20 14:20:00,15.56,15.57,15.56,15.56,39200.0,15.4222,15.4321,15.4222,15.4222,39200.0
2009-10-20 14:25:00,15.56,15.56,15.54,15.54,26400.0,15.4222,15.4222,15.4024,15.4024,26400.0
2009-10-20 14:30:00,15.54,15.56,15.53,15.56,22800.0,15.4024,15.4222,15.3925,15.4222,22800.0
2009-10-20 14:35:00,15.57,15.59,15.56,15.58,45600.0,15.4321,15.4519,15.4222,15.442,45600.0
2009-10-20 14:40:00,15.58,15.59,15.55,15.55,21200.0,15.442,15.4519,15.4123,15.4123,21200.0
2009-10-20 14:45:00,15.55,15.57,15.55,15.55,18000.0,15.4123,15.4321,15.4123,15.4123,18000.0
2009-10-20 14:50:00,15.55,15.56,15.55,15.56,35600.0,15.4123,15.4222,15.4123,15.4222,35600.0
2009-10-20 14:55:00,15.56,15.57,15.56,15.57,35200.0,15.4222,15.4321,15.4222,15.4321,35200.0
2009-10-20 15:00:00,15.58,15.58,15.56,15.56,29200.0,15.442,15.442,15.4222,15.4222,29200.0
2009-10-20 15:05:00,15.55,15.56,15.53,15.54,117600.0,15.4123,15.4222,15.3925,15.4024,117600.0
2009-10-20 15:10:00,15.54,15.55,15.52,15.52,90000.0,15.4024,15.4123,15.3826,15.3826,90000.0
2009-10-20 15:15:00,15.52,15.54,15.51,15.53,49600.0,15.3826,15.4024,15.3726,15.3925,49600.0
2009-10-20 15:20:00,15.54,15.55,15.52,15.52,36000.0,15.4024,15.4123,15.3826,15.3826,36000.0
2009-10-20 15:25:00,15.52,15.53,15.51,15.53,43200.0,15.3826,15.3925,15.3726,15.3925,43200.0
2009-10-20 15:30:00,15.54,15.57,15.54,15.56,69200.0,15.4024,15.4321,15.4024,15.4222,69200.0
2009-10-20 15:35:00,15.56,15.56,15.55,15.55,55200.0,15.4222,15.4222,15.4123,15.4123,55200.0
2009-10-20 15:40:00,15.55,15.58,15.55,15.55,87200.0,15.4123,15.442,15.4123,15.4123,87200.0
2009-10-20 15:45:00,15.55,15.56,15.54,15.56,100800.0,15.4123,15.4222,15.4024,15.4222,100800.0
2009-10-20 15:50:00,15.56,15.56,15.54,15.54,119600.0,15.4222,15.4222,15.4024,15.4024,119600.0
2009-10-20 15:55:00,15.54,15.55,15.53,15.55,133600.0,15.4024,15.4123,15.3925,15.4123,133600.0
2009-10-21 09:30:00,15.63,15.78,15.53,15.74,142800.0,15.4916,15.6403,15.3925,15.6006,142800.0
2009-10-21 09:35:00,15.76,15.88,15.74,15.84,156400.0,15.6204,15.7394,15.6006,15.6997,156400.0
2009-10-21 09:40:00,15.86,15.93,15.84,15.92,98800.0,15.7195,15.7889,15.6997,15.779,98800.0
2009-10-21 09:45:00,15.93,15.96,15.92,15.95,112000.0,15.7889,15.8187,15.779,15.8088,112000.0
2009-10-21 09:50:00,15.94,16.02,15.93,16.0,231600.0,15.7988,15.8781,15.7889,15.8583,231600.0
2009-10-21 09:55:00,15.98,16.0,15.94,15.95,178400.0,15.8385,15.8583,15.7988,15.8088,178400.0
2009-10-21 10:00:00,15.94,15.97,15.92,15.95,80400.0,15.7988,15.8286,15.779,15.8088,80400.0
2009-10-21 10:05:00,15.95,15.96,15.92,15.93,91200.0,15.8088,15.8187,15.779,15.7889,91200.0
2009-10-21 10:10:00,15.93,15.95,15.91,15.94,417200.0,15.7889,15.8088,15.7691,15.7988,417200.0
2009-10-21 10:15:00,15.94,16.02,15.94,16.02,67200.0,15.7988,15.8781,15.7988,15.8781,67200.0
2009-10-21 10:20:00,16.01,16.06,16.01,16.05,110800.0,15.8682,15.9178,15.8682,15.9079,110800.0
2009-10-21 10:25:00,16.05,16.06,16.04,16.04,62800.0,15.9079,15.9178,15.898,15.898,62800.0
2009-10-21 10:30:00,16.05,16.08,16.03,16.05,122800.0,15.9079,15.9376,15.888,15.9079,122800.0
2009-10-21 10:35:00,16.06,16.13,16.05,16.13,98800.0,15.9178,15.9872,15.9079,15.9872,98800.0
2009-10-21 10:40:00,16.13,16.18,16.13,16.16,79200.0,15.9872,16.0367,15.9872,16.0169,79200.0
2009-10-21 10:45:00,16.16,16.18,16.14,16.15,70000.0,16.0169,16.0367,15.9971,16.007,70000.0
2009-10-21 10:50:00,16.16,16.18,16.15,16.17,106000.0,16.0169,16.0367,16.007,16.0268,106000.0
2009-10-21 10:55:00,16.18,16.18,16.15,16.16,97600.0,16.0367,16.0367,16.007,16.0169,97600.0
2009-10-21 11:00:00,16.16,16.23,16.15,16.23,168000.0,16.0169,16.0863,16.007,16.0863,168000.0
2009-10-21 11:05:00,16.22,16.23,16.17,16.17,80400.0,16.0764,16.0863,16.0268,16.0268,80400.0
2009-10-21 11:10:00,16.18,16.25,16.14,16.18,454000.0,16.0367,16.1061,15.9971,16.0367,454000.0
2009-10-21 11:15:00,16.17,16.19,16.13,16.13,199600.0,16.0268,16.0466,15.9872,15.9872,199600.0
2009-10-21 11:20:00,16.13,16.14,16.09,16.1,216400.0,15.9872,15.9971,15.9475,15.9574,216400.0
2009-10-21 11:25:00,16.1,16.14,16.08,16.1,147600.0,15.9574,15.9971,15.9376,15.9574,147600.0
2009-10-21 11:30:00,16.1,16.2,16.06,16.18,365600.0,15.9574,16.0565,15.9178,16.0367,365600.0
2009-10-21 11:35:00,16.18,16.25,16.17,16.22,146000.0,16.0367,16.1061,16.0268,16.0764,146000.0
2009-10-21 11:40:00,16.22,16.25,16.18,16.23,144800.0,16.0764,16.1061,16.0367,16.0863,144800.0
2009-10-21 11:45:00,16.23,16.23,16.18,16.2,56000.0,16.0863,16.0863,16.0367,16.0565,56000.0
2009-10-21 11:50:00,16.2,16.2,16.17,16.18,63600.0,16.0565,16.0565,16.0268,16.0367,63600.0
2009-10-21 11:55:00,16.18,16.18,16.15,16.16,94400.0,16.0367,16.0367,16.007,16.0169,94400.0
2009-10-21 12:00:00,16.16,16.19,16.15,16.18,122400.0,16.0169,16.0466,16.007,16.0367,122400.0
2009-10-21 12:05:00,16.18,16.22,16.15,16.15,109600.0,16.0367,16.0764,16.007,16.007,109600.0
2009-10-21 12:10:00,16.15,16.15,16.13,16.13,22400.0,16.007,16.007,15.9872,15.9872,22400.0
2009-10-21 12:15:00,16.13,16.18,16.13,16.18,104400.0,15.9872,16.0367,15.9872,16.0367,104400.0
2009-10-21 12:20:00,16.17,16.18,16.14,16.16,59600.0,16.0268,16.0367,15.9971,16.0169,59600.0
2009-10-21 12:25:00,16.15,16.18,16.15,16.18,34000.0,16.007,16.0367,16.007,16.0367,34000.0
2009-10-21 12:30:00,16.18,16.18,16.15,16.15,57600.0,16.0367,16.0367,16.007,16.007,57600.0
2009-10-21 12:35:00,16.15,16.18,16.14,16.17,130800.0,16.007,16.0367,15.9971,16.0268,130800.0
2009-10-21 12:40:00,16.17,16.18,16.16,16.16,35200.0,16.0268,16.0367,16.0169,16.0169,35200.0
2009-10-21 12:45:00,16.16,16.18,16.15,16.17,62000.0,16.0169,16.0367,16.007,16.0268,62000.0
2009-10-21 12:50:00,16.18,16.18,16.15,16.15,20000.0,16.0367,16.0367,16.007,16.007,20000.0
2009-10-21 12:55:00,16.15,16.16,16.14,16.14,39600.0,16.007,16.0169,15.9971,15.9971,39600.0
2009-10-21 13:00:00,16.14,16.16,16.13,16.13,58800.0,15.9971,16.0169,15.9872,15.9872,58800.0
2009-10-21 13:05:00,16.13,16.13,16.1,16.11,21200.0,15.9872,15.9872,15.9574,15.9673,21200.0
2009-10-21 13:10:00,16.11,16.12,16.1,16.12,55600.0,15.9673,15.9772,15.9574,15.9772,55600.0
2009-10-21 13:15:00,16.12,16.12,16.1,16.11,22000.0,15.9772,15.9772,15.9574,15.9673,22000.0
2009-10-21 13:20:00,16.11,16.11,16.08,16.1,42800.0,15.9673,15.9673,15.9376,15.9574,42800.0
2009-10-21 13:25:00,16.1,16.11,16.1,16.1,25200.0,15.9574,15.9673,15.9574,15.9574,25200.0
2009-10-21 13:30:00,16.1,16.11,16.09,16.1,26000.0,15.9574,15.9673,15.9475,15.9574,26000.0
2009-10-21 13:35:00,16.1,16.14,16.09,16.14,82800.0,15.9574,15.9971,15.9475,15.9971,82800.0
2009-10-21 13:40:00,16.14,16.15,16.14,16.15,16000.0,15.9971,16.007,15.9971,16.007,16000.0
2009-10-21 13:45:00,16.15,16.15,16.09,16.09,78400.0,16.007,16.007,15.9475,15.9475,78400.0
2009-10-21 13:50:00,16.09,16.1,16.08,16.09,42800.0,15.9475,15.9574,15.9376,15.9475,42800.0
2009-10-21 13:55:00,16.09,16.11,16.09,16.09,126000.0,15.9475,15.9673,15.9475,15.9475,126000.0
2009-10-21 14:00:00,16.1,16.1,16.07,16.08,89600.0,15.9574,15.9574,15.9277,15.9376,89600.0
2009-10-21 14:05:00,16.08,16.08,16.05,16.07,42800.0,15.9376,15.9376,15.9079,15.9277,42800.0
2009-10-21 14:10:00,16.07,16.07,16.0,16.01,118400.0,15.9277,15.9277,15.8583,15.8682,118400.0
2009-10-21 14:15:00,16.01,16.02,15.97,16.01,108000.0,15.8682,15.8781,15.8286,15.8682,108000.0
2009-10-21 14:20:00,16.01,16.03,16.0,16.03,126000.0,15.8682,15.888,15.8583,15.888,126000.0
2009-10-21 14:25:00,16.04,16.08,16.04,16.07,50000.0,15.898,15.9376,15.898,15.9277,50000.0
2009-10-21 14:30:00,16.07,16.09,16.04,16.04,85200.0,15.9277,15.9475,15.898,15.898,85200.0
2009-10-21 14:35:00,16.04,16.05,16.02,16.02,75600.0,15.898,15.9079,15.8781,15.8781,75600.0
2009-10-21 14:40:00,16.02,16.02,16.0,16.01,38400.0,15.8781,15.8781,15.8583,15.8682,38400.0
2009-10-21 14:45:00,16.01,16.05,16.0,16.03,96400.0,15.8682,15.9079,15.8583,15.888,96400.0
2009-10-21 14:50:00,16.02,16.04,16.02,16.03,50400.0,15.8781,15.898,15.8781,15.888,50400.0
2009-10-21 14:55:00,16.03,16.04,16.01,16.04,69200.0,15.888,15.898,15.8682,15.898,69200.0
2009-10-21 15:00:00,16.04,16.08,16.03,16.08,187200.0,15.898,15.9376,15.888,15.9376,187200.0
2009-10-21 15:05:00,16.08,16.13,16.07,16.11,81200.0,15.9376,15.9872,15.9277,15.9673,81200.0
2009-10-21 15:10:00,16.11,16.13,16.1,16.1,29600.0,15.9673,15.9872,15.9574,15.9574,29600.0
2009-10-21 15:15:00,16.1,16.11,16.1,16.1,42400.0,15.9574,15.9673,15.9574,15.9574,42400.0
2009-10-21 15:20:00,16.1,16.11,16.0,16.02,110000.0,15.9574,15.9673,15.8583,15.8781,110000.0
2009-10-21 15:25:00,16.01,16.02,15.99,16.0,139200.0,15.8682,15.8781,15.8484,15.8583,139200.0
2009-10-21 15:30:00,16.0,16.0,15.92,15.93,95600.0,15.8583,15.8583,15.779,15.7889,95600.0
2009-10-21 15:35:00,15.93,15.95,15.89,15.93,140400.0,15.7889,15.8088,15.7493,15.7889,140400.0
2009-10-21 15:40:00,15.93,15.93,15.85,15.85,135600.0,15.7889,15.7889,15.7096,15.7096,135600.0
2009-10-21 15:45:00,15.85,15.9,15.85,15.88,203600.0,15.7096,15.7592,15.7096,15.7394,203600.0
2009-10-21 15:50:00,15.88,15.92,15.86,15.88,235200.0,15.7394,15.779,15.7195,15.7394,235200.0
2009-10-21 15:55:00,15.88,15.91,15.86,15.87,363200.0,15.7394,15.7691,15.7195,15.7295,363200.0
2009-10-22 09:30:00,15.88,15.88,15.74,15.76,97600.0,15.7394,15.7394,15.6006,15.6204,97600.0
2009-10-22 09:35:00,15.77,15.83,15.76,15.77,44800.0,15.6303,15.6898,15.6204,15.6303,44800.0
2009-10-22 09:40:00,15.76,15.76,15.64,15.64,70800.0,15.6204,15.6204,15.5015,15.5015,70800.0
2009-10-22 09:45:00,15.63,15.66,15.56,15.56,64800.0,15.4916,15.5213,15.4222,15.4222,64800.0
2009-10-22 09:50:00,15.56,15.56,15.51,15.53,172000.0,15.4222,15.4222,15.3726,15.3925,172000.0
2009-10-22 09:55:00,15.53,15.56,15.52,15.53,84000.0,15.3925,15.4222,15.3826,15.3925,84000.0
2009-10-22 10:00:00,15.54,15.54,15.45,15.49,120000.0,15.4024,15.4024,15.3132,15.3528,120000.0
2009-10-22 10:05:00,15.49,15.51,15.46,15.5,37600.0,15.3528,15.3726,15.3231,15.3627,37600.0
2009-10-22 10:10:00,15.49,15.49,15.47,15.49,34800.0,15.3528,15.3528,15.333,15.3528,34800.0
2009-10-22 10:15:00,15.49,15.5,15.47,15.48,47200.0,15.3528,15.3627,15.333,15.3429,47200.0
2009-10-22 10:20:00,15.49,15.54,15.49,15.52,117600.0,15.3528,15.4024,15.3528,15.3826,117600.0
2009-10-22 10:25:00,15.52,15.52,15.48,15.49,24800.0,15.3826,15.3826,15.3429,15.3528,24800.0
2009-10-22 10:30:00,15.49,15.53,15.46,15.47,54000.0,15.3528,15.3925,15.3231,15.333,54000.0
2009-10-22 10:35:00,15.47,15.51,15.47,15.49,22800.0,15.333,15.3726,15.333,15.3528,22800.0
2009-10-22 10:40:00,15.49,15.52,15.49,15.51,22400.0,15.3528,15.3826,15.3528,15.3726,22400.0
2009-10-22 10:45:00,15.52,15.53,15.48,15.5,49200.0,15.3826,15.3925,15.3429,15.3627,49200.0
2009-10-22 10:50:00,15.5,15.53,15.5,15.53,36400.0,15.3627,15.3925,15.3627,15.3925,36400.0
2009-10-22 10:55:00,15.53,15.54,15.52,15.53,48000.0,15.3925,15.4024,15.3826,15.3925,48000.0
2009-10-22 11:00:00,15.54,15.57,15.53,15.53,84400.0,15.4024,15.4321,15.3925,15.3925,84400.0
2009-10-22 11:05:00,15.53,15.57,15.53,15.56,27200.0,15.3925,15.4321,15.3925,15.4222,27200.0
2009-10-22 11:10:00,15.56,15.58,15.56,15.56,66400.0,15.4222,15.442,15.4222,15.4222,66400.0
2009-10-22 11:15:00,15.57,15.57,15.5,15.5,36400.0,15.4321,15.4321,15.3627,15.3627,36400.0
2009-10-22 11:20:00,15.51,15.53,15.5,15.5,41600.0,15.3726,15.3925,15.3627,15.3627,41600.0
2009-10-22 11:25:00,15.5,15.5,15.48,15.49,48400.0,15.3627,15.3627,15.3429,15.3528,48400.0
2009-10-22 11:30:00,15.49,15.5,15.49,15.5,27200.0,15.3528,15.3627,15.3528,15.3627,27200.0
2009-10-22 11:35:00,15.5,15.52,15.49,15.52,20800.0,15.3627,15.3826,15.3528,15.3826,20800.0
2009-10-22 11:40:00,15.52,15.55,15.52,15.54,16000.0,15.3826,15.4123,15.3826,15.4024,16000.0
2009-10-22 11:45:00,15.54,15.54,15.53,15.54,29200.0,15.4024,15.4024,15.3925,15.4024,29200.0
2009-10-22 11:50:00,15.53,15.53,15.5,15.5,17600.0,15.3925,15.3925,15.3627,15.3627,17600.0
2009-10-22 11:55:00,15.5,15.5,15.48,15.49,20800.0,15.3627,15.3627,15.3429,15.3528,20800.0
2009-10-22 12:00:00,15.5,15.53,15.49,15.52,11200.0,15.3627,15.3925,15.3528,15.3826,11200.0
2009-10-22 12:05:00,15.53,15.54,15.52,15.52,14400.0,15.3925,15.4024,15.3826,15.3826,14400.0
2009-10-22 12:10:00,15.52,15.54,15.52,15.52,49200.0,15.3826,15.4024,15.3826,15.3826,49200.0
2009-10-22 12:15:00,15.52,15.52,15.5,15.5,23600.0,15.3826,15.3826,15.3627,15.3627,23600.0
2009-10-22 12:20:00,15.5,15.51,15.49,15.49,7200.0,15.3627,15.3726,15.3528,15.3528,7200.0
2009-10-22 12:25:00,15.49,15.5,15.49,15.5,11200.0,15.3528,15.3627,15.3528,15.3627,11200.0
2009-10-22 12:30:00,15.5,15.53,15.49,15.52,32800.0,15.3627,15.3925,15.3528,15.3826,32800.0
2009-10-22 12:35:00,15.52,15.54,15.51,15.52,14400.0,15.3826,15.4024,15.3726,15.3826,14400.0
2009-10-22 12:40:00,15.52,15.53,15.52,15.52,16400.0,15.3826,15.3925,15.3826,15.3826,16400.0
2009-10-22 12:45:00,15.52,15.56,15.52,15.53,34000.0,15.3826,15.4222,15.3826,15.3925,34000.0
2009-10-22 12:50:00,15.53,15.55,15.53,15.53,53600.0,15.3925,15.4123,15.3925,15.3925,53600.0
2009-10-22 12:55:00,15.54,15.55,15.53,15.54,29600.0,15.4024,15.4123,15.3925,15.4024,29600.0
2009-10-22 13:00:00,15.54,15.57,15.54,15.56,21200.0,15.4024,15.4321,15.4024,15.4222,21200.0
2009-10-22 13:05:00,15.58,15.58,15.57,15.57,23600.0,15.442,15.442,15.4321,15.4321,23600.0
2009-10-22 13:10:00,15.57,15.57,15.54,15.54,37200.0,15.4321,15.4321,15.4024,15.4024,37200.0
2009-10-22 13:15:00,15.54,15.54,15.53,15.53,27200.0,15.4024,15.4024,15.3925,15.3925,27200.0
2009-10-22 13:20:00,15.53,15.54,15.53,15.53,33200.0,15.3925,15.4024,15.3925,15.3925,33200.0
2009-10-22 13:25:00,15.53,15.53,15.52,15.53,26800.0,15.3925,15.3925,15.3826,15.3925,26800.0
2009-10-22 13:30:00,15.53,15.54,15.52,15.53,23200.0,15.3925,15.4024,15.3826,15.3925,23200.0
2009-10-22 13:35:00,15.53,15.54,15.53,15.53,17200.0,15.3925,15.4024,15.3925,15.3925,17200.0
2009-10-22 13:40:00,15.54,15.54,15.51,15.51,15200.0,15.4024,15.4024,15.3726,15.3726,15200.0
2009-10-22 13:45:00,15.5,15.52,15.5,15.5,26000.0,15.3627,15.3826,15.3627,15.3627,26000.0
2009-10-22 13:50:00,15.5,15.53,15.49,15.49,34400.0,15.3627,15.3925,15.3528,15.3528,34400.0
2009-10-22 13:55:00,15.5,15.5,15.49,15.5,26800.0,15.3627,15.3627,15.3528,15.3627,26800.0
2009-10-22 14:00:00,15.5,15.56,15.49,15.54,94400.0,15.3627,15.4222,15.3528,15.4024,94400.0
2009-10-22 14:05:00,15.54,15.56,15.53,15.55,40000.0,15.4024,15.4222,15.3925,15.4123,40000.0
2009-10-22 14:10:00,15.55,15.58,15.53,15.56,70400.0,15.4123,15.442,15.3925,15.4222,70400.0
2009-10-22 14:15:00,15.56,15.59,15.56,15.57,59200.0,15.4222,15.4519,15.4222,15.4321,59200.0
2009-10-22 14:20:00,15.57,15.62,15.57,15.62,28400.0,15.4321,15.4817,15.4321,15.4817,28400.0
2009-10-22 14:25:00,15.62,15.63,15.6,15.62,40800.0,15.4817,15.4916,15.4619,15.4817,40800.0
2009-10-22 14:30:00,15.62,15.63,15.58,15.59,57600.0,15.4817,15.4916,15.442,15.4519,57600.0
2009-10-22 14:35:00,15.58,15.63,15.58,15.62,59200.0,15.442,15.4916,15.442,15.4817,59200.0
2009-10-22 14:40:00,15.62,15.62,15.59,15.6,48800.0,15.4817,15.4817,15.4519,15.4619,48800.0
2009-10-22 14:45:00,15.61,15.61,15.58,15.6,24800.0,15.4718,15.4718,15.442,15.4619,24800.0
2009-10-22 14:50:00,15.6,15.61,15.59,15.61,32400.0,15.4619,15.4718,15.4519,15.4718,32400.0
2009-10-22 14:55:00,15.61,15.65,15.6,15.65,48400.0,15.4718,15.5114,15.4619,15.5114,48400.0
2009-10-22 15:00:00,15.65,15.69,15.63,15.69,67200.0,15.5114,15.5511,15.4916,15.5511,67200.0
2009-10-22 15:05:00,15.69,15.69,15.66,15.69,47200.0,15.5511,15.5511,15.5213,15.5511,47200.0
2009-10-22 15:10:00,15.69,15.7,15.68,15.69,57200.0,15.5511,15.561,15.5411,15.5511,57200.0
2009-10-22 15:15:00,15.69,15.73,15.69,15.72,75600.0,15.5511,15.5907,15.5511,15.5808,75600.0
2009-10-22 15:20:00,15.71,15.72,15.7,15.72,61600.0,15.5709,15.5808,15.561,15.5808,61600.0
2009-10-22 15:25:00,15.72,15.72,15.69,15.69,57200.0,15.5808,15.5808,15.5511,15.5511,57200.0
2009-10-22 15:30:00,15.69,15.7,15.68,15.7,52000.0,15.5511,15.561,15.5411,15.561,52000.0
2009-10-22 15:35:00,15.7,15.7,15.67,15.68,79200.0,15.561,15.561,15.5312,15.5411,79200.0
2009-10-22 15:40:00,15.68,15.69,15.63,15.65,168400.0,15.5411,15.5511,15.4916,15.5114,168400.0
2009-10-22 15:45:00,15.65,15.67,15.63,15.66,172000.0,15.5114,15.5312,15.4916,15.5213,172000.0
2009-10-22 15:50:00,15.66,15.7,15.66,15.66,142400.0,15.5213,15.561,15.5213,15.5213,142400.0
2009-10-22 15:55:00,15.66,15.68,15.64,15.68,153600.0,15.5213,15.5411,15.5015,15.5411,153600.0
2009-10-23 09:30:00,15.77,16.01,15.77,15.98,177200.0,15.6303,15.8682,15.6303,15.8385,177200.0
2009-10-23 09:35:00,15.97,15.99,15.9,15.95,68800.0,15.8286,15.8484,15.7592,15.8088,68800.0
2009-10-23 09:40:00,15.95,16.0,15.9,15.97,57600.0,15.8088,15.8583,15.7592,15.8286,57600.0
2009-10-23 09:45:00,15.96,15.97,15.92,15.96,35200.0,15.8187,15.8286,15.779,15.8187,35200.0
2009-10-23 09:50:00,15.96,15.98,15.94,15.97,42000.0,15.8187,15.8385,15.7988,15.8286,42000.0
2009-10-23 09:55:00,15.98,15.98,15.92,15.98,21600.0,15.8385,15.8385,15.779,15.8385,21600.0
2009-10-23 10:00:00,15.98,16.04,15.87,15.87,81600.0,15.8385,15.898,15.7295,15.7295,81600.0
2009-10-23 10:05:00,15.87,15.88,15.83,15.84,48800.0,15.7295,15.7394,15.6898,15.6997,48800.0
2009-10-23 10:10:00,15.84,15.85,15.8,15.84,40000.0,15.6997,15.7096,15.6601,15.6997,40000.0
2009-10-23 10:15:00,15.84,15.91,15.83,15.9,36400.0,15.6997,15.7691,15.6898,15.7592,36400.0
2009-10-23 10:20:00,15.9,15.91,15.88,15.91,85600.0,15.7592,15.7691,15.7394,15.7691,85600.0
2009-10-23 10:25:00,15.91,15.97,15.89,15.96,109600.0,15.7691,15.8286,15.7493,15.8187,109600.0
2009-10-23 10:30:00,15.96,15.96,15.9,15.91,78400.0,15.8187,15.8187,15.7592,15.7691,78400.0
2009-10-23 10:35:00,15.91,16.0,15.9,15.95,246400.0,15.7691,15.8583,15.7592,15.8088,246400.0
2009-10-23 10:40:00,15.94,15.95,15.92,15.93,191600.0,15.7988,15.8088,15.779,15.7889,191600.0
2009-10-23 10:45:00,15.93,15.95,15.88,15.91,103200.0,15.7889,15.8088,15.7394,15.7691,103200.0
2009-10-23 10:50:00,15.9,15.91,15.87,15.89,117200.0,15.7592,15.7691,15.7295,15.7493,117200.0
2009-10-23 10:55:00,15.88,15.89,15.78,15.78,66000.0,15.7394,15.7493,15.6403,15.6403,66000.0
2009-10-23 11:00:00,15.79,15.8,15.78,15.78,39600.0,15.6502,15.6601,15.6403,15.6403,39600.0
2009-10-23 11:05:00,15.78,15.81,15.78,15.81,86800.0,15.6403,15.67,15.6403,15.67,86800.0
2009-10-23 11:10:00,15.81,15.82,15.79,15.81,28800.0,15.67,15.6799,15.6502,15.67,28800.0
2009-10-23 11:15:00,15.81,15.82,15.73,15.76,86400.0,15.67,15.6799,15.5907,15.6204,86400.0
2009-10-23 11:20:00,15.75,15.76,15.72,15.74,33200.0,15.6105,15.6204,15.5808,15.6006,33200.0
2009-10-23 11:25:00,15.74,15.77,15.73,15.77,36800.0,15.6006,15.6303,15.5907,15.6303,36800.0
2009-10-23 11:30:00,15.76,15.76,15.74,15.75,60400.0,15.6204,15.6204,15.6006,15.6105,60400.0
2009-10-23 11:35:00,15.76,15.81,15.76,15.8,45600.0,15.6204,15.67,15.6204,15.6601,45600.0
2009-10-23 11:40:00,15.8,15.82,15.79,15.8,52400.0,15.6601,15.6799,15.6502,15.6601,52400.0
2009-10-23 11:45:00,15.79,15.83,15.79,15.83,68000.0,15.6502,15.6898,15.6502,15.6898,68000.0
2009-10-23 11:50:00,15.82,15.84,15.81,15.83,39200.0,15.6799,15.6997,15.67,15.6898,39200.0
2009-10-23 11:55:00,15.83,15.84,15.81,15.83,81200.0,15.6898,15.6997,15.67,15.6898,81200.0
2009-10-23 12:00:00,15.83,15.86,15.83,15.85,38000.0,15.6898,15.7195,15.6898,15.7096,38000.0
2009-10-23 12:05:00,15.85,15.85,15.84,15.85,89600.0,15.7096,15.7096,15.6997,15.7096,89600.0
2009-10-23 12:10:00,15.84,15.85,15.84,15.85,70400.0,15.6997,15.7096,15.6997,15.7096,70400.0
2009-10-23 12:15:00,15.85,15.86,15.84,15.84,68000.0,15.7096,15.7195,15.6997,15.6997,68000.0
2009-10-23 12:20:00,15.84,15.85,15.84,15.84,54800.0,15.6997,15.7096,15.6997,15.6997,54800.0
2009-10-23 12:25:00,15.84,15.85,15.84,15.85,37200.0,15.6997,15.7096,15.6997,15.7096,37200.0
2009-10-23 12:30:00,15.85,15.86,15.85,15.85,31200.0,15.7096,15.7195,15.7096,15.7096,31200.0
2009-10-23 12:35:00,15.85,15.88,15.85,15.88,51200.0,15.7096,15.7394,15.7096,15.7394,51200.0
2009-10-23 12:40:00,15.87,15.88,15.87,15.88,29600.0,15.7295,15.7394,15.7295,15.7394,29600.0
2009-10-23 12:45:00,15.89,15.94,15.89,15.93,41600.0,15.7493,15.7988,15.7493,15.7889,41600.0
2009-10-23 12:50:00,15.93,15.93,15.92,15.92,49600.0,15.7889,15.7889,15.779,15.779,49600.0
2009-10-23 12:55:00,15.92,15.92,15.88,15.89,31600.0,15.779,15.779,15.7394,15.7493,31600.0
2009-10-23 13:00:00,15.88,15.89,15.86,15.88,72800.0,15.7394,15.7493,15.7195,15.7394,72800.0
2009-10-23 13:05:00,15.88,15.9,15.88,15.9,40800.0,15.7394,15.7592,15.7394,15.7592,40800.0
2009-10-23 13:10:00,15.89,15.93,15.89,15.92,32800.0,15.7493,15.7889,15.7493,15.779,32800.0
2009-10-23 13:15:00,15.92,15.92,15.9,15.9,16400.0,15.779,15.779,15.7592,15.7592,16400.0
2009-10-23 13:20:00,15.9,15.9,15.85,15.86,28000.0,15.7592,15.7592,15.7096,15.7195,28000.0
2009-10-23 13:25:00,15.86,15.88,15.86,15.87,49600.0,15.7195,15.7394,15.7195,15.7295,49600.0
2009-10-23 13:30:00,15.87,15.87,15.81,15.81,83200.0,15.7295,15.7295,15.67,15.67,83200.0
2009-10-23 13:35:00,15.81,15.87,15.78,15.81,340000.0,15.67,15.7295,15.6403,15.67,340000.0
2009-10-23 13:40:00,15.81,15.81,15.78,15.78,72400.0,15.67,15.67,15.6403,15.6403,72400.0
2009-10-23 13:45:00,15.78,15.78,15.72,15.75,81600.0,15.6403,15.6403,15.5808,15.6105,81600.0
2009-10-23 13:50:00,15.75,15.76,15.72,15.75,52000.0,15.6105,15.6204,15.5808,15.6105,52000.0
2009-10-23 13:55:00,15.74,15.76,15.72,15.72,29600.0,15.6006,15.6204,15.5808,15.5808,29600.0
2009-10-23 14:00:00,15.72,15.78,15.72,15.75,177600.0,15.5808,15.6403,15.5808,15.6105,177600.0
2009-10-23 14:05:00,15.75,15.77,15.72,15.76,70400.0,15.6105,15.6303,15.5808,15.6204,70400.0
2009-10-23 14:10:00,15.76,15.78,15.76,15.78,40000.0,15.6204,15.6403,15.6204,15.6403,40000.0
2009-10-23 14:15:00,15.79,15.81,15.78,15.81,42400.0,15.6502,15.67,15.6403,15.67,42400.0
2009-10-23 14:20:00,15.81,15.86,15.81,15.84,51600.0,15.67,15.7195,15.67,15.6997,51600.0
2009-10-23 14:25:00,15.83,15.84,15.81,15.82,15200.0,15.6898,15.6997,15.67,15.6799,15200.0
2009-10-23 14:30:00,15.82,15.84,15.79,15.79,54400.0,15.6799,15.6997,15.6502,15.6502,54400.0
2009-10-23 14:35:00,15.8,15.8,15.79,15.8,30800.0,15.6601,15.6601,15.6502,15.6601,30800.0
2009-10-23 14:40:00,15.8,15.82,15.79,15.82,63600.0,15.6601,15.6799,15.6502,15.6799,63600.0
2009-10-23 14:45:00,15.83,15.84,15.81,15.81,32800.0,15.6898,15.6997,15.67,15.67,32800.0
2009-10-23 14:50:00,15.81,15.81,15.78,15.79,54800.0,15.67,15.67,15.6403,15.6502,54800.0
2009-10-23 14:55:00,15.79,15.79,15.77,15.79,38400.0,15.6502,15.6502,15.6303,15.6502,38400.0
2009-10-23 15:00:00,15.79,15.79,15.75,15.76,70400.0,15.6502,15.6502,15.6105,15.6204,70400.0
2009-10-23 15:05:00,15.76,15.8,15.76,15.78,68000.0,15.6204,15.6601,15.6204,15.6403,68000.0
2009-10-23 15:10:00,15.78,15.82,15.78,15.81,79200.0,15.6403,15.6799,15.6403,15.67,79200.0
2009-10-23 15:15:00,15.81,15.82,15.8,15.81,39600.0,15.67,15.6799,15.6601,15.67,39600.0
2009-10-23 15:20:00,15.81,15.83,15.79,15.8,54800.0,15.67,15.6898,15.6502,15.6601,54800.0
2009-10-23 15:25:00,15.8,15.81,15.79,15.8,40800.0,15.6601,15.67,15.6502,15.6601,40800.0
2009-10-23 15:30:00,15.8,15.8,15.77,15.78,97600.0,15.6601,15.6601,15.6303,15.6403,97600.0
2009-10-23 15:35:00,15.78,15.79,15.74,15.77,117600.0,15.6403,15.6502,15.6006,15.6303,117600.0
2009-10-23 15:40:00,15.77,15.77,15.73,15.75,94800.0,15.6303,15.6303,15.5907,15.6105,94800.0
2009-10-23 15:45:00,15.75,15.78,15.73,15.77,136800.0,15.6105,15.6403,15.5907,15.6303,136800.0
2009-10-23 15:50:00,15.78,15.81,15.76,15.78,165200.0,15.6403,15.67,15.6204,15.6403,165200.0
2009-10-23 15:55:00,15.78,15.8,15.76,15.78,185600.0,15.6403,15.6601,15.6204,15.6403,185600.0
2009-10-26 09:30:00,15.85,15.88,15.78,15.82,50400.0,15.7096,15.7394,15.6403,15.6799,50400.0
2009-10-26 09:35:00,15.82,15.88,15.82,15.87,63600.0,15.6799,15.7394,15.6799,15.7295,63600.0
2009-10-26 09:40:00,15.86,15.88,15.83,15.84,49200.0,15.7195,15.7394,15.6898,15.6997,49200.0
2009-10-26 09:45:00,15.84,15.88,15.82,15.85,174800.0,15.6997,15.7394,15.6799,15.7096,174800.0
2009-10-26 09:50:00,15.87,15.87,15.83,15.84,76000.0,15.7295,15.7295,15.6898,15.6997,76000.0
2009-10-26 09:55:00,15.85,15.85,15.82,15.82,52000.0,15.7096,15.7096,15.6799,15.6799,52000.0
2009-10-26 10:00:00,15.83,15.86,15.81,15.81,74400.0,15.6898,15.7195,15.67,15.67,74400.0
2009-10-26 10:05:00,15.82,15.84,15.8,15.82,101200.0,15.6799,15.6997,15.6601,15.6799,101200.0
2009-10-26 10:10:00,15.81,15.85,15.8,15.84,96400.0,15.67,15.7096,15.6601,15.6997,96400.0
2009-10-26 10:15:00,15.85,15.85,15.81,15.81,64400.0,15.7096,15.7096,15.67,15.67,64400.0
2009-10-26 10:20:00,15.82,15.83,15.77,15.77,92800.0,15.6799,15.6898,15.6303,15.6303,92800.0
2009-10-26 10:25:00,15.77,15.77,15.72,15.72,84400.0,15.6303,15.6303,15.5808,15.5808,84400.0
2009-10-26 10:30:00,15.72,15.76,15.72,15.75,54000.0,15.5808,15.6204,15.5808,15.6105,54000.0
2009-10-26 10:35:00,15.74,15.76,15.67,15.67,126000.0,15.6006,15.6204,15.5312,15.5312,126000.0
2009-10-26 10:40:00,15.68,15.7,15.64,15.65,113600.0,15.5411,15.561,15.5015,15.5114,113600.0
2009-10-26 10:45:00,15.66,15.68,15.64,15.67,61600.0,15.5213,15.5411,15.5015,15.5312,61600.0
2009-10-26 10:50:00,15.67,15.68,15.67,15.68,49200.0,15.5312,15.5411,15.5312,15.5411,49200.0
2009-10-26 10:55:00,15.68,15.68,15.65,15.65,62400.0,15.5411,15.5411,15.5114,15.5114,62400.0
2009-10-26 11:00:00,15.66,15.67,15.63,15.63,75600.0,15.5213,15.5312,15.4916,15.4916,75600.0
2009-10-26 11:05:00,15.63,15.66,15.63,15.64,94000.0,15.4916,15.5213,15.4916,15.5015,94000.0
2009-10-26 11:10:00,15.64,15.65,15.58,15.58,128000.0,15.5015,15.5114,15.442,15.442,128000.0
2009-10-26 11:15:00,15.58,15.61,15.55,15.6,82800.0,15.442,15.4718,15.4123,15.4619,82800.0
2009-10-26 11:20:00,15.6,15.61,15.59,15.6,48400.0,15.4619,15.4718,15.4519,15.4619,48400.0
2009-10-26 11:25:00,15.6,15.63,15.57,15.57,74400.0,15.4619,15.4916,15.4321,15.4321,74400.0
2009-10-26 11:30:00,15.56,15.57,15.47,15.47,148000.0,15.4222,15.4321,15.333,15.333,148000.0
2009-10-26 11:35:00,15.47,15.47,15.42,15.45,128400.0,15.333,15.333,15.2834,15.3132,128400.0
2009-10-26 11:40:00,15.45,15.47,15.44,15.44,49600.0,15.3132,15.333,15.3033,15.3033,49600.0
2009-10-26 11:45:00,15.43,15.43,15.38,15.39,61200.0,15.2934,15.2934,15.2438,15.2537,61200.0
2009-10-26 11:50:00,15.39,15.41,15.36,15.36,55200.0,15.2537,15.2735,15.224,15.224,55200.0
2009-10-26 11:55:00,15.36,15.4,15.32,15.32,143200.0,15.224,15.2636,15.1843,15.1843,143200.0
2009-10-26 12:00:00,15.32,15.34,15.26,15.26,130400.0,15.1843,15.2042,15.1249,15.1249,130400.0
2009-10-26 12:05:00,15.26,15.27,15.23,15.27,112000.0,15.1249,15.1348,15.0951,15.1348,112000.0
2009-10-26 12:10:00,15.27,15.3,15.26,15.29,73200.0,15.1348,15.1645,15.1249,15.1546,73200.0
2009-10-26 12:15:00,15.3,15.3,15.27,15.3,48800.0,15.1645,15.1645,15.1348,15.1645,48800.0
2009-10-26 12:20:00,15.31,15.39,15.31,15.38,147200.0,15.1744,15.2537,15.1744,15.2438,147200.0
2009-10-26 12:25:00,15.38,15.38,15.31,15.34,90000.0,15.2438,15.2438,15.1744,15.2042,90000.0
2009-10-26 12:30:00,15.34,15.34,15.32,15.33,22800.0,15.2042,15.2042,15.1843,15.1942,22800.0
2009-10-26 12:35:00,15.33,15.33,15.29,15.31,34400.0,15.1942,15.1942,15.1546,15.1744,34400.0
2009-10-26 12:40:00,15.33,15.33,15.31,15.31,34400.0,15.1942,15.1942,15.1744,15.1744,34400.0
2009-10-26 12:45:00,15.31,15.35,15.31,15.34,35200.0,15.1744,15.2141,15.1744,15.2042,35200.0
2009-10-26 12:50:00,15.36,15.41,15.35,15.41,22400.0,15.224,15.2735,15.2141,15.2735,22400.0
2009-10-26 12:55:00,15.4,15.43,15.4,15.41,20800.0,15.2636,15.2934,15.2636,15.2735,20800.0
2009-10-26 13:00:00,15.4,15.4,15.39,15.4,35600.0,15.2636,15.2636,15.2537,15.2636,35600.0
2009-10-26 13:05:00,15.39,15.39,15.37,15.37,48400.0,15.2537,15.2537,15.2339,15.2339,48400.0
2009-10-26 13:10:00,15.37,15.37,15.33,15.35,38800.0,15.2339,15.2339,15.1942,15.2141,38800.0
2009-10-26 13:15:00,15.36,15.36,15.3,15.31,29200.0,15.224,15.224,15.1645,15.1744,29200.0
2009-10-26 13:20:00,15.31,15.31,15.3,15.31,92400.0,15.1744,15.1744,15.1645,15.1744,92400.0
2009-10-26 13:25:00,15.31,15.35,15.3,15.33,26000.0,15.1744,15.2141,15.1645,15.1942,26000.0
2009-10-26 13:30:00,15.34,15.36,15.33,15.36,20400.0,15.2042,15.224,15.1942,15.224,20400.0
2009-10-26 13:35:00,15.36,15.4,15.36,15.39,24400.0,15.224,15.2636,15.224,15.2537,24400.0
2009-10-26 13:40:00,15.39,15.43,15.39,15.41,47600.0,15.2537,15.2934,15.2537,15.2735,47600.0
2009-10-26 13:45:00,15.4,15.41,15.38,15.38,16800.0,15.2636,15.2735,15.2438,15.2438,16800.0
2009-10-26 13:50:00,15.38,15.39,15.36,15.39,15200.0,15.2438,15.2537,15.224,15.2537,15200.0
2009-10-26 13:55:00,15.4,15.42,15.38,15.38,21600.0,15.2636,15.2834,15.2438,15.2438,21600.0
2009-10-26 14:00:00,15.38,15.41,15.38,15.41,12400.0,15.2438,15.2735,15.2438,15.2735,12400.0
2009-10-26 14:05:00,15.41,15.43,15.4,15.4,38800.0,15.2735,15.2934,15.2636,15.2636,38800.0
2009-10-26 14:10:00,15.41,15.44,15.41,15.43,29600.0,15.2735,15.3033,15.2735,15.2934,29600.0
2009-10-26 14:15:00,15.43,15.43,15.36,15.38,64800.0,15.2934,15.2934,15.224,15.2438,64800.0
2009-10-26 14:20:00,15.38,15.4,15.38,15.39,15600.0,15.2438,15.2636,15.2438,15.2537,15600.0
2009-10-26 14:25:00,15.38,15.4,15.37,15.4,33600.0,15.2438,15.2636,15.2339,15.2636,33600.0
2009-10-26 14:30:00,15.39,15.39,15.36,15.36,39200.0,15.2537,15.2537,15.224,15.224,39200.0
2009-10-26 14:35:00,15.36,15.36,15.31,15.35,77200.0,15.224,15.224,15.1744,15.2141,77200.0
2009-10-26 14:40:00,15.36,15.36,15.34,15.34,25200.0,15.224,15.224,15.2042,15.2042,25200.0
2009-10-26 14:45:00,15.34,15.35,15.31,15.31,31600.0,15.2042,15.2141,15.1744,15.1744,31600.0
2009-10-26 14:50:00,15.31,15.36,15.31,15.36,34800.0,15.1744,15.224,15.1744,15.224,34800.0
2009-10-26 14:55:00,15.36,15.4,15.36,15.38,57600.0,15.224,15.2636,15.224,15.2438,57600.0
2009-10-26 15:00:00,15.38,15.4,15.38,15.4,29200.0,15.2438,15.2636,15.2438,15.2636,29200.0
2009-10-26 15:05:00,15.41,15.42,15.36,15.39,41200.0,15.2735,15.2834,15.224,15.2537,41200.0
2009-10-26 15:10:00,15.39,15.39,15.38,15.38,26400.0,15.2537,15.2537,15.2438,15.2438,26400.0
2009-10-26 15:15:00,15.37,15.4,15.37,15.38,52000.0,15.2339,15.2636,15.2339,15.2438,52000.0
2009-10-26 15:20:00,15.38,15.38,15.35,15.37,40400.0,15.2438,15.2438,15.2141,15.2339,40400.0
2009-10-26 15:25:00,15.36,15.36,15.32,15.33,42000.0,15.224,15.224,15.1843,15.1942,42000.0
2009-10-26 15:30:00,15.33,15.38,15.33,15.37,64000.0,15.1942,15.2438,15.1942,15.2339,64000.0
2009-10-26 15:35:00,15.37,15.38,15.36,15.37,96400.0,15.2339,15.2438,15.224,15.2339,96400.0
2009-10-26 15:40:00,15.37,15.4,15.36,15.4,182800.0,15.2339,15.2636,15.224,15.2636,182800.0
2009-10-26 15:45:00,15.4,15.44,15.4,15.43,153200.0,15.2636,15.3033,15.2636,15.2934,153200.0
2009-10-26 15:50:00,15.43,15.43,15.36,15.36,142000.0,15.2934,15.2934,15.224,15.224,142000.0
2009-10-26 15:55:00,15.36,15.39,15.34,15.35,309600.0,15.224,15.2537,15.2042,15.2141,309600.0
2009-10-27 09:30:00,15.37,15.44,15.36,15.36,102800.0,15.2339,15.3033,15.224,15.224,102800.0
2009-10-27 09:35:00,15.38,15.45,15.36,15.36,156800.0,15.2438,15.3132,15.224,15.224,156800.0
2009-10-27 09:40:00,15.36,15.36,15.14,15.16,214400.0,15.224,15.224,15.0059,15.0257,214400.0
2009-10-27 09:45:00,15.17,15.24,15.13,15.24,155600.0,15.0357,15.105,14.996,15.105,155600.0
2009-10-27 09:50:00,15.24,15.27,15.22,15.25,74000.0,15.105,15.1348,15.0852,15.1149,74000.0
2009-10-27 09:55:00,15.24,15.27,15.19,15.2,82400.0,15.105,15.1348,15.0555,15.0654,82400.0
2009-10-27 10:00:00,15.2,15.2,15.03,15.09,246800.0,15.0654,15.0654,14.8969,14.9564,246800.0
2009-10-27 10:05:00,15.09,15.09,15.04,15.07,92400.0,14.9564,14.9564,14.9068,14.9365,92400.0
2009-10-27 10:10:00,15.08,15.09,15.06,15.08,90800.0,14.9465,14.9564,14.9266,14.9465,90800.0
2009-10-27 10:15:00,15.08,15.08,14.99,15.02,238800.0,14.9465,14.9465,14.8573,14.887,238800.0
2009-10-27 10:20:00,15.03,15.03,15.0,15.0,88400.0,14.8969,14.8969,14.8672,14.8672,88400.0
2009-10-27 10:25:00,15.0,15.05,14.99,15.03,124800.0,14.8672,14.9167,14.8573,14.8969,124800.0
2009-10-27 10:30:00,15.04,15.09,15.02,15.07,219200.0,14.9068,14.9564,14.887,14.9365,219200.0
2009-10-27 10:35:00,15.06,15.12,14.95,14.99,404000.0,14.9266,14.9861,14.8176,14.8573,404000.0
2009-10-27 10:40:00,14.99,15.08,14.97,15.01,256800.0,14.8573,14.9465,14.8374,14.8771,256800.0
2009-10-27 10:45:00,15.01,15.01,14.97,14.98,68000.0,14.8771,14.8771,14.8374,14.8473,68000.0
2009-10-27 10:50:00,14.99,14.99,14.92,14.93,120400.0,14.8573,14.8573,14.7879,14.7978,120400.0
2009-10-27 10:55:00,14.93,14.96,14.92,14.95,100800.0,14.7978,14.8275,14.7879,14.8176,100800.0
2009-10-27 11:00:00,14.96,14.97,14.9,14.9,108800.0,14.8275,14.8374,14.768,14.768,108800.0
2009-10-27 11:05:00,14.89,14.9,14.85,14.86,215600.0,14.7581,14.768,14.7185,14.7284,215600.0
2009-10-27 11:10:00,14.86,14.86,14.78,14.83,176800.0,14.7284,14.7284,14.6491,14.6987,176800.0
2009-10-27 11:15:00,14.83,14.85,14.78,14.79,118800.0,14.6987,14.7185,14.6491,14.659,118800.0
2009-10-27 11:20:00,14.79,14.81,14.78,14.81,103200.0,14.659,14.6788,14.6491,14.6788,103200.0
2009-10-27 11:25:00,14.8,14.83,14.79,14.83,66000.0,14.6689,14.6987,14.659,14.6987,66000.0
2009-10-27 11:30:00,14.83,14.86,14.82,14.82,45600.0,14.6987,14.7284,14.6888,14.6888,45600.0
2009-10-27 11:35:00,14.82,14.84,14.82,14.84,51200.0,14.6888,14.7086,14.6888,14.7086,51200.0
2009-10-27 11:40:00,14.84,14.84,14.82,14.84,52800.0,14.7086,14.7086,14.6888,14.7086,52800.0
2009-10-27 11:45:00,14.84,14.86,14.83,14.85,68800.0,14.7086,14.7284,14.6987,14.7185,68800.0
2009-10-27 11:50:00,14.85,14.86,14.82,14.83,47200.0,14.7185,14.7284,14.6888,14.6987,47200.0
2009-10-27 11:55:00,14.82,14.83,14.82,14.82,44400.0,14.6888,14.6987,14.6888,14.6888,44400.0
2009-10-27 12:00:00,14.82,14.85,14.82,14.85,84800.0,14.6888,14.7185,14.6888,14.7185,84800.0
2009-10-27 12:05:00,14.84,14.86,14.83,14.86,44800.0,14.7086,14.7284,14.6987,14.7284,44800.0
2009-10-27 12:10:00,14.86,14.86,14.85,14.85,54800.0,14.7284,14.7284,14.7185,14.7185,54800.0
2009-10-27 12:15:00,14.86,14.91,14.86,14.88,73200.0,14.7284,14.778,14.7284,14.7482,73200.0
2009-10-27 12:20:00,14.88,14.89,14.88,14.88,15600.0,14.7482,14.7581,14.7482,14.7482,15600.0
2009-10-27 12:25:00,14.88,14.88,14.86,14.86,48000.0,14.7482,14.7482,14.7284,14.7284,48000.0
2009-10-27 12:30:00,14.85,14.86,14.83,14.84,38400.0,14.7185,14.7284,14.6987,14.7086,38400.0
2009-10-27 12:35:00,14.84,14.85,14.83,14.84,49600.0,14.7086,14.7185,14.6987,14.7086,49600.0
2009-10-27 12:40:00,14.84,14.86,14.84,14.84,36400.0,14.7086,14.7284,14.7086,14.7086,36400.0
2009-10-27 12:45:00,14.84,14.85,14.83,14.85,33600.0,14.7086,14.7185,14.6987,14.7185,33600.0
2009-10-27 12:50:00,14.85,14.86,14.8,14.8,31600.0,14.7185,14.7284,14.6689,14.6689,31600.0
2009-10-27 12:55:00,14.8,14.83,14.8,14.81,36000.0,14.6689,14.6987,14.6689,14.6788,36000.0
2009-10-27 13:00:00,14.81,14.83,14.8,14.81,76000.0,14.6788,14.6987,14.6689,14.6788,76000.0
2009-10-27 13:05:00,14.81,14.81,14.76,14.78,88400.0,14.6788,14.6788,14.6293,14.6491,88400.0
2009-10-27 13:10:00,14.78,14.8,14.77,14.79,40400.0,14.6491,14.6689,14.6392,14.659,40400.0
2009-10-27 13:15:00,14.79,14.79,14.76,14.76,34800.0,14.659,14.659,14.6293,14.6293,34800.0
2009-10-27 13:20:00,14.77,14.77,14.67,14.67,131200.0,14.6392,14.6392,14.5401,14.5401,131200.0
2009-10-27 13:25:00,14.67,14.68,14.65,14.66,101600.0,14.5401,14.55,14.5203,14.5302,101600.0
2009-10-27 13:30:00,14.66,14.66,14.63,14.63,129200.0,14.5302,14.5302,14.5004,14.5004,129200.0
2009-10-27 13:35:00,14.63,14.67,14.6,14.65,179200.0,14.5004,14.5401,14.4707,14.5203,179200.0
2009-10-27 13:40:00,14.65,14.7,14.65,14.67,184000.0,14.5203,14.5698,14.5203,14.5401,184000.0
2009-10-27 13:45:00,14.67,14.67,14.65,14.66,81600.0,14.5401,14.5401,14.5203,14.5302,81600.0
2009-10-27 13:50:00,14.66,14.66,14.64,14.64,60400.0,14.5302,14.5302,14.5104,14.5104,60400.0
2009-10-27 13:55:00,14.64,14.65,14.62,14.64,49200.0,14.5104,14.5203,14.4905,14.5104,49200.0
2009-10-27 14:00:00,14.64,14.64,14.6,14.61,167200.0,14.5104,14.5104,14.4707,14.4806,167200.0
2009-10-27 14:05:00,14.6,14.61,14.57,14.58,131200.0,14.4707,14.4806,14.441,14.4509,131200.0
2009-10-27 14:10:00,14.59,14.61,14.59,14.6,120800.0,14.4608,14.4806,14.4608,14.4707,120800.0
2009-10-27 14:15:00,14.6,14.62,14.6,14.62,92000.0,14.4707,14.4905,14.4707,14.4905,92000.0
2009-10-27 14:20:00,14.62,14.65,14.62,14.65,92800.0,14.4905,14.5203,14.4905,14.5203,92800.0
2009-10-27 14:25:00,14.65,14.7,14.65,14.69,133200.0,14.5203,14.5698,14.5203,14.5599,133200.0
2009-10-27 14:30:00,14.7,14.72,14.7,14.7,127600.0,14.5698,14.5896,14.5698,14.5698,127600.0
2009-10-27 14:35:00,14.7,14.71,14.69,14.69,112000.0,14.5698,14.5797,14.5599,14.5599,112000.0
2009-10-27 14:40:00,14.69,14.72,14.68,14.71,63600.0,14.5599,14.5896,14.55,14.5797,63600.0
2009-10-27 14:45:00,14.71,14.77,14.71,14.77,109200.0,14.5797,14.6392,14.5797,14.6392,109200.0
2009-10-27 14:50:00,14.77,14.81,14.77,14.8,152800.0,14.6392,14.6788,14.6392,14.6689,152800.0
2009-10-27 14:55:00,14.8,14.85,14.8,14.84,114400.0,14.6689,14.7185,14.6689,14.7086,114400.0
2009-10-27 15:00:00,14.85,14.85,14.82,14.84,108400.0,14.7185,14.7185,14.6888,14.7086,108400.0
2009-10-27 15:05:00,14.83,14.86,14.83,14.83,129600.0,14.6987,14.7284,14.6987,14.6987,129600.0
2009-10-27 15:10:00,14.83,14.84,14.82,14.82,158000.0,14.6987,14.7086,14.6888,14.6888,158000.0
2009-10-27 15:15:00,14.82,14.86,14.82,14.86,107600.0,14.6888,14.7284,14.6888,14.7284,107600.0
2009-10-27 15:20:00,14.86,14.88,14.86,14.87,170000.0,14.7284,14.7482,14.7284,14.7383,170000.0
2009-10-27 15:25:00,14.87,14.88,14.85,14.86,146400.0,14.7383,14.7482,14.7185,14.7284,146400.0
2009-10-27 15:30:00,14.86,14.88,14.81,14.81,156000.0,14.7284,14.7482,14.6788,14.6788,156000.0
2009-10-27 15:35:00,14.81,14.84,14.81,14.83,164400.0,14.6788,14.7086,14.6788,14.6987,164400.0
2009-10-27 15:40:00,14.83,14.88,14.83,14.88,219200.0,14.6987,14.7482,14.6987,14.7482,219200.0
2009-10-27 15:45:00,14.88,14.9,14.87,14.88,210800.0,14.7482,14.768,14.7383,14.7482,210800.0
2009-10-27 15:50:00,14.88,14.91,14.87,14.89,256400.0,14.7482,14.778,14.7383,14.7581,256400.0
2009-10-27 15:55:00,14.88,14.92,14.83,14.85,558800.0,14.7482,14.7879,14.6987,14.7185,558800.0
2009-10-28 09:30:00,14.7,14.7,14.64,14.67,81200.0,14.5698,14.5698,14.5104,14.5401,81200.0
2009-10-28 09:35:00,14.67,14.69,14.65,14.69,63200.0,14.5401,14.5599,14.5203,14.5599,63200.0
2009-10-28 09:40:00,14.68,14.75,14.64,14.73,90000.0,14.55,14.6194,14.5104,14.5996,90000.0
2009-10-28 09:45:00,14.73,14.74,14.71,14.72,47600.0,14.5996,14.6095,14.5797,14.5896,47600.0
2009-10-28 09:50:00,14.72,14.8,14.71,14.71,94400.0,14.5896,14.6689,14.5797,14.5797,94400.0
2009-10-28 09:55:00,14.71,14.77,14.71,14.77,36800.0,14.5797,14.6392,14.5797,14.6392,36800.0
2009-10-28 10:00:00,14.78,14.78,14.66,14.71,144000.0,14.6491,14.6491,14.5302,14.5797,144000.0
2009-10-28 10:05:00,14.71,14.76,14.66,14.76,96800.0,14.5797,14.6293,14.5302,14.6293,96800.0
2009-10-28 10:10:00,14.75,14.79,14.73,14.77,83200.0,14.6194,14.659,14.5996,14.6392,83200.0
2009-10-28 10:15:00,14.76,14.78,14.73,14.77,73200.0,14.6293,14.6491,14.5996,14.6392,73200.0
2009-10-28 10:20:00,14.77,14.77,14.72,14.74,86000.0,14.6392,14.6392,14.5896,14.6095,86000.0
2009-10-28 10:25:00,14.74,14.74,14.67,14.68,59600.0,14.6095,14.6095,14.5401,14.55,59600.0
2009-10-28 10:30:00,14.67,14.69,14.63,14.67,104800.0,14.5401,14.5599,14.5004,14.5401,104800.0
2009-10-28 10:35:00,14.67,14.69,14.65,14.68,34400.0,14.5401,14.5599,14.5203,14.55,34400.0
2009-10-28 10:40:00,14.68,14.68,14.65,14.67,35600.0,14.55,14.55,14.5203,14.5401,35600.0
2009-10-28 10:45:00,14.68,14.69,14.58,14.58,86400.0,14.55,14.5599,14.4509,14.4509,86400.0
2009-10-28 10:50:00,14.58,14.6,14.5,14.51,185600.0,14.4509,14.4707,14.3716,14.3815,185600.0
2009-10-28 10:55:00,14.51,14.59,14.5,14.56,136000.0,14.3815,14.4608,14.3716,14.4311,136000.0
2009-10-28 11:00:00,14.57,14.57,14.54,14.55,100000.0,14.441,14.441,14.4112,14.4211,100000.0
2009-10-28 11:05:00,14.54,14.55,14.52,14.53,30000.0,14.4112,14.4211,14.3914,14.4013,30000.0
2009-10-28 11:10:00,14.54,14.54,14.52,14.52,38000.0,14.4112,14.4112,14.3914,14.3914,38000.0
2009-10-28 11:15:00,14.52,14.59,14.51,14.59,26000.0,14.3914,14.4608,14.3815,14.4608,26000.0
2009-10-28 11:20:00,14.59,14.59,14.54,14.56,40800.0,14.4608,14.4608,14.4112,14.4311,40800.0
2009-10-28 11:25:00,14.57,14.65,14.57,14.63,73600.0,14.441,14.5203,14.441,14.5004,73600.0
2009-10-28 11:30:00,14.63,14.65,14.61,14.64,66800.0,14.5004,14.5203,14.4806,14.5104,66800.0
2009-10-28 11:35:00,14.63,14.64,14.61,14.62,26400.0,14.5004,14.5104,14.4806,14.4905,26400.0
2009-10-28 11:40:00,14.62,14.64,14.59,14.64,41200.0,14.4905,14.5104,14.4608,14.5104,41200.0
2009-10-28 11:45:00,14.63,14.65,14.61,14.63,141200.0,14.5004,14.5203,14.4806,14.5004,141200.0
2009-10-28 11:50:00,14.63,14.65,14.62,14.65,116800.0,14.5004,14.5203,14.4905,14.5203,116800.0
2009-10-28 11:55:00,14.65,14.67,14.65,14.65,109200.0,14.5203,14.5401,14.5203,14.5203,109200.0
2009-10-28 12:00:00,14.65,14.69,14.64,14.69,76000.0,14.5203,14.5599,14.5104,14.5599,76000.0
2009-10-28 12:05:00,14.69,14.71,14.69,14.71,85200.0,14.5599,14.5797,14.5599,14.5797,85200.0
2009-10-28 12:10:00,14.71,14.72,14.7,14.71,54000.0,14.5797,14.5896,14.5698,14.5797,54000.0
2009-10-28 12:15:00,14.71,14.71,14.68,14.68,43600.0,14.5797,14.5797,14.55,14.55,43600.0
2009-10-28 12:20:00,14.68,14.68,14.63,14.63,130800.0,14.55,14.55,14.5004,14.5004,130800.0
2009-10-28 12:25:00,14.63,14.67,14.63,14.66,63600.0,14.5004,14.5401,14.5004,14.5302,63600.0
2009-10-28 12:30:00,14.66,14.66,14.64,14.66,36400.0,14.5302,14.5302,14.5104,14.5302,36400.0
2009-10-28 12:35:00,14.66,14.66,14.61,14.62,51200.0,14.5302,14.5302,14.4806,14.4905,51200.0
2009-10-28 12:40:00,14.62,14.63,14.59,14.63,43200.0,14.4905,14.5004,14.4608,14.5004,43200.0
2009-10-28 12:45:00,14.62,14.63,14.62,14.62,22000.0,14.4905,14.5004,14.4905,14.4905,22000.0
2009-10-28 12:50:00,14.62,14.62,14.56,14.56,104400.0,14.4905,14.4905,14.4311,14.4311,104400.0
2009-10-28 12:55:00,14.57,14.59,14.56,14.58,37200.0,14.441,14.4608,14.4311,14.4509,37200.0
2009-10-28 13:00:00,14.58,14.61,14.55,14.6,60400.0,14.4509,14.4806,14.4211,14.4707,60400.0
2009-10-28 13:05:00,14.61,14.65,14.61,14.64,62800.0,14.4806,14.5203,14.4806,14.5104,62800.0
2009-10-28 13:10:00,14.64,14.68,14.63,14.67,43200.0,14.5104,14.55,14.5004,14.5401,43200.0
2009-10-28 13:15:00,14.67,14.71,14.66,14.67,37200.0,14.5401,14.5797,14.5302,14.5401,37200.0
2009-10-28 13:20:00,14.67,14.69,14.65,14.69,39600.0,14.5401,14.5599,14.5203,14.5599,39600.0
2009-10-28 13:25:00,14.69,14.69,14.61,14.61,74400.0,14.5599,14.5599,14.4806,14.4806,74400.0
2009-10-28 13:30:00,14.63,14.65,14.63,14.64,72000.0,14.5004,14.5203,14.5004,14.5104,72000.0
2009-10-28 13:35:00,14.63,14.63,14.6,14.6,18400.0,14.5004,14.5004,14.4707,14.4707,18400.0
2009-10-28 13:40:00,14.6,14.63,14.6,14.61,33200.0,14.4707,14.5004,14.4707,14.4806,33200.0
2009-10-28 13:45:00,14.6,14.63,14.6,14.62,59600.0,14.4707,14.5004,14.4707,14.4905,59600.0
2009-10-28 13:50:00,14.62,14.63,14.6,14.63,88000.0,14.4905,14.5004,14.4707,14.5004,88000.0
2009-10-28 13:55:00,14.63,14.63,14.61,14.62,18000.0,14.5004,14.5004,14.4806,14.4905,18000.0
2009-10-28 14:00:00,14.61,14.61,14.56,14.59,44400.0,14.4806,14.4806,14.4311,14.4608,44400.0
2009-10-28 14:05:00,14.6,14.62,14.59,14.61,45200.0,14.4707,14.4905,14.4608,14.4806,45200.0
2009-10-28 14:10:00,14.62,14.63,14.6,14.61,65200.0,14.4905,14.5004,14.4707,14.4806,65200.0
2009-10-28 14:15:00,14.62,14.63,14.59,14.59,35200.0,14.4905,14.5004,14.4608,14.4608,35200.0
2009-10-28 14:20:00,14.58,14.59,14.55,14.59,99200.0,14.4509,14.4608,14.4211,14.4608,99200.0
2009-10-28 14:25:00,14.59,14.6,14.57,14.57,84000.0,14.4608,14.4707,14.441,14.441,84000.0
2009-10-28 14:30:00,14.57,14.6,14.56,14.58,68000.0,14.441,14.4707,14.4311,14.4509,68000.0
2009-10-28 14:35:00,14.57,14.57,14.52,14.52,65200.0,14.441,14.441,14.3914,14.3914,65200.0
2009-10-28 14:40:00,14.52,14.57,14.51,14.56,82800.0,14.3914,14.441,14.3815,14.4311,82800.0
2009-10-28 14:45:00,14.56,14.56,14.53,14.56,58000.0,14.4311,14.4311,14.4013,14.4311,58000.0
2009-10-28 14:50:00,14.56,14.58,14.56,14.56,75600.0,14.4311,14.4509,14.4311,14.4311,75600.0
2009-10-28 14:55:00,14.56,14.57,14.52,14.52,74000.0,14.4311,14.441,14.3914,14.3914,74000.0
2009-10-28 15:00:00,14.51,14.55,14.51,14.53,54000.0,14.3815,14.4211,14.3815,14.4013,54000.0
2009-10-28 15:05:00,14.53,14.54,14.52,14.53,41200.0,14.4013,14.4112,14.3914,14.4013,41200.0
2009-10-28 15:10:00,14.53,14.53,14.49,14.5,212400.0,14.4013,14.4013,14.3617,14.3716,212400.0
2009-10-28 15:15:00,14.5,14.53,14.5,14.51,111200.0,14.3716,14.4013,14.3716,14.3815,111200.0
2009-10-28 15:20:00,14.51,14.53,14.51,14.52,132800.0,14.3815,14.4013,14.3815,14.3914,132800.0
2009-10-28 15:25:00,14.52,14.53,14.5,14.52,96800.0,14.3914,14.4013,14.3716,14.3914,96800.0
2009-10-28 15:30:00,14.52,14.52,14.48,14.49,88000.0,14.3914,14.3914,14.3518,14.3617,88000.0
2009-10-28 15:35:00,14.49,14.49,14.47,14.48,140800.0,14.3617,14.3617,14.3419,14.3518,140800.0
2009-10-28 15:40:00,14.48,14.52,14.47,14.51,164000.0,14.3518,14.3914,14.3419,14.3815,164000.0
2009-10-28 15:45:00,14.51,14.56,14.51,14.54,210000.0,14.3815,14.4311,14.3815,14.4112,210000.0
2009-10-28 15:50:00,14.54,14.54,14.47,14.49,174000.0,14.4112,14.4112,14.3419,14.3617,174000.0
2009-10-28 15:55:00,14.49,14.52,14.48,14.48,284000.0,14.3617,14.3914,14.3518,14.3518,284000.0
2009-10-29 09:30:00,14.64,14.76,14.58,14.62,84400.0,14.5104,14.6293,14.4509,14.4905,84400.0
2009-10-29 09:35:00,14.62,14.63,14.53,14.62,41200.0,14.4905,14.5004,14.4013,14.4905,41200.0
2009-10-29 09:40:00,14.62,14.62,14.57,14.58,45200.0,14.4905,14.4905,14.441,14.4509,45200.0
2009-10-29 09:45:00,14.57,14.61,14.53,14.61,39200.0,14.441,14.4806,14.4013,14.4806,39200.0
2009-10-29 09:50:00,14.61,14.63,14.58,14.61,35200.0,14.4806,14.5004,14.4509,14.4806,35200.0
2009-10-29 09:55:00,14.62,14.65,14.6,14.65,31600.0,14.4905,14.5203,14.4707,14.5203,31600.0
2009-10-29 10:00:00,14.65,14.74,14.65,14.72,63200.0,14.5203,14.6095,14.5203,14.5896,63200.0
2009-10-29 10:05:00,14.72,14.77,14.71,14.74,86000.0,14.5896,14.6392,14.5797,14.6095,86000.0
2009-10-29 10:10:00,14.75,14.76,14.73,14.75,84400.0,14.6194,14.6293,14.5996,14.6194,84400.0
2009-10-29 10:15:00,14.76,14.77,14.74,14.77,30400.0,14.6293,14.6392,14.6095,14.6392,30400.0
2009-10-29 10:20:00,14.78,14.79,14.71,14.71,65200.0,14.6491,14.659,14.5797,14.5797,65200.0
2009-10-29 10:25:00,14.72,14.76,14.7,14.72,138400.0,14.5896,14.6293,14.5698,14.5896,138400.0
2009-10-29 10:30:00,14.72,14.75,14.7,14.74,39200.0,14.5896,14.6194,14.5698,14.6095,39200.0
2009-10-29 10:35:00,14.74,14.82,14.74,14.8,55600.0,14.6095,14.6888,14.6095,14.6689,55600.0
2009-10-29 10:40:00,14.8,14.81,14.76,14.77,20000.0,14.6689,14.6788,14.6293,14.6392,20000.0
2009-10-29 10:45:00,14.77,14.81,14.77,14.8,33200.0,14.6392,14.6788,14.6392,14.6689,33200.0
2009-10-29 10:50:00,14.8,14.81,14.79,14.8,34400.0,14.6689,14.6788,14.659,14.6689,34400.0
2009-10-29 10:55:00,14.81,14.81,14.76,14.79,32000.0,14.6788,14.6788,14.6293,14.659,32000.0
2009-10-29 11:00:00,14.8,14.81,14.79,14.79,48400.0,14.6689,14.6788,14.659,14.659,48400.0
2009-10-29 11:05:00,14.79,14.83,14.79,14.82,35200.0,14.659,14.6987,14.659,14.6888,35200.0
2009-10-29 11:10:00,14.82,14.86,14.81,14.86,98400.0,14.6888,14.7284,14.6788,14.7284,98400.0
2009-10-29 11:15:00,14.86,14.87,14.81,14.85,59600.0,14.7284,14.7383,14.6788,14.7185,59600.0
2009-10-29 11:20:00,14.85,14.87,14.84,14.87,32000.0,14.7185,14.7383,14.7086,14.7383,32000.0
2009-10-29 11:25:00,14.86,14.87,14.85,14.85,24000.0,14.7284,14.7383,14.7185,14.7185,24000.0
2009-10-29 11:30:00,14.86,14.87,14.85,14.86,36400.0,14.7284,14.7383,14.7185,14.7284,36400.0
2009-10-29 11:35:00,14.86,14.88,14.84,14.84,46800.0,14.7284,14.7482,14.7086,14.7086,46800.0
2009-10-29 11:40:00,14.85,14.86,14.8,14.81,43600.0,14.7185,14.7284,14.6689,14.6788,43600.0
2009-10-29 11:45:00,14.81,14.84,14.81,14.83,21600.0,14.6788,14.7086,14.6788,14.6987,21600.0
2009-10-29 11:50:00,14.83,14.84,14.81,14.81,28400.0,14.6987,14.7086,14.6788,14.6788,28400.0
2009-10-29 11:55:00,14.82,14.83,14.81,14.83,15200.0,14.6888,14.6987,14.6788,14.6987,15200.0
2009-10-29 12:00:00,14.84,14.86,14.81,14.83,42800.0,14.7086,14.7284,14.6788,14.6987,42800.0
2009-10-29 12:05:00,14.83,14.88,14.83,14.88,38000.0,14.6987,14.7482,14.6987,14.7482,38000.0
2009-10-29 12:10:00,14.87,14.88,14.86,14.87,49600.0,14.7383,14.7482,14.7284,14.7383,49600.0
2009-10-29 12:15:00,14.87,14.88,14.86,14.87,18000.0,14.7383,14.7482,14.7284,14.7383,18000.0
2009-10-29 12:20:00,14.87,14.87,14.86,14.86,7200.0,14.7383,14.7383,14.7284,14.7284,7200.0
2009-10-29 12:25:00,14.86,14.87,14.83,14.84,63200.0,14.7284,14.7383,14.6987,14.7086,63200.0
2009-10-29 12:30:00,14.84,14.87,14.84,14.87,30000.0,14.7086,14.7383,14.7086,14.7383,30000.0
2009-10-29 12:35:00,14.86,14.9,14.86,14.89,60800.0,14.7284,14.768,14.7284,14.7581,60800.0
2009-10-29 12:40:00,14.89,14.9,14.87,14.9,44400.0,14.7581,14.768,14.7383,14.768,44400.0
2009-10-29 12:45:00,14.89,14.93,14.89,14.93,57200.0,14.7581,14.7978,14.7581,14.7978,57200.0
2009-10-29 12:50:00,14.93,14.95,14.93,14.94,57600.0,14.7978,14.8176,14.7978,14.8077,57600.0
2009-10-29 12:55:00,14.95,14.96,14.93,14.95,101200.0,14.8176,14.8275,14.7978,14.8176,101200.0
2009-10-29 13:00:00,14.95,14.96,14.95,14.96,85600.0,14.8176,14.8275,14.8176,14.8275,85600.0
2009-10-29 13:05:00,14.96,14.97,14.94,14.95,81600.0,14.8275,14.8374,14.8077,14.8176,81600.0
2009-10-29 13:10:00,14.95,14.96,14.94,14.95,37600.0,14.8176,14.8275,14.8077,14.8176,37600.0
2009-10-29 13:15:00,14.95,14.96,14.93,14.95,58400.0,14.8176,14.8275,14.7978,14.8176,58400.0
2009-10-29 13:20:00,14.95,14.97,14.95,14.97,48400.0,14.8176,14.8374,14.8176,14.8374,48400.0
2009-10-29 13:25:00,14.97,14.97,14.94,14.97,84800.0,14.8374,14.8374,14.8077,14.8374,84800.0
2009-10-29 13:30:00,14.97,15.0,14.97,14.99,68000.0,14.8374,14.8672,14.8374,14.8573,68000.0
2009-10-29 13:35:00,14.99,15.03,14.98,15.02,104000.0,14.8573,14.8969,14.8473,14.887,104000.0
2009-10-29 13:40:00,15.03,15.05,15.01,15.01,103600.0,14.8969,14.9167,14.8771,14.8771,103600.0
2009-10-29 13:45:00,15.0,15.05,15.0,15.04,72000.0,14.8672,14.9167,14.8672,14.9068,72000.0
2009-10-29 13:50:00,15.04,15.05,15.02,15.03,50400.0,14.9068,14.9167,14.887,14.8969,50400.0
2009-10-29 13:55:00,15.03,15.03,14.99,15.01,72000.0,14.8969,14.8969,14.8573,14.8771,72000.0
2009-10-29 14:00:00,15.01,15.01,14.99,15.0,38800.0,14.8771,14.8771,14.8573,14.8672,38800.0
2009-10-29 14:05:00,15.0,15.01,14.97,14.99,68800.0,14.8672,14.8771,14.8374,14.8573,68800.0
2009-10-29 14:10:00,14.99,14.99,14.96,14.96,94000.0,14.8573,14.8573,14.8275,14.8275,94000.0
2009-10-29 14:15:00,14.96,14.99,14.96,14.97,83200.0,14.8275,14.8573,14.8275,14.8374,83200.0
2009-10-29 14:20:00,14.97,14.97,14.95,14.96,54800.0,14.8374,14.8374,14.8176,14.8275,54800.0
2009-10-29 14:25:00,14.96,14.98,14.96,14.97,35600.0,14.8275,14.8473,14.8275,14.8374,35600.0
2009-10-29 14:30:00,14.96,14.99,14.95,14.98,106800.0,14.8275,14.8573,14.8176,14.8473,106800.0
2009-10-29 14:35:00,14.98,14.98,14.95,14.95,36400.0,14.8473,14.8473,14.8176,14.8176,36400.0
2009-10-29 14:40:00,14.95,14.98,14.95,14.97,40000.0,14.8176,14.8473,14.8176,14.8374,40000.0
2009-10-29 14:45:00,14.97,14.97,14.94,14.94,70800.0,14.8374,14.8374,14.8077,14.8077,70800.0
2009-10-29 14:50:00,14.94,14.96,14.93,14.94,86000.0,14.8077,14.8275,14.7978,14.8077,86000.0
2009-10-29 14:55:00,14.94,14.97,14.94,14.96,118800.0,14.8077,14.8374,14.8077,14.8275,118800.0
2009-10-29 15:00:00,14.97,14.97,14.95,14.95,56400.0,14.8374,14.8374,14.8176,14.8176,56400.0
2009-10-29 15:05:00,14.94,14.98,14.94,14.96,164800.0,14.8077,14.8473,14.8077,14.8275,164800.0
2009-10-29 15:10:00,14.97,14.98,14.95,14.95,66000.0,14.8374,14.8473,14.8176,14.8176,66000.0
2009-10-29 15:15:00,14.96,14.96,14.9,14.9,96000.0,14.8275,14.8275,14.768,14.768,96000.0
2009-10-29 15:20:00,14.9,14.93,14.9,14.92,88400.0,14.768,14.7978,14.768,14.7879,88400.0
2009-10-29 15:25:00,14.91,14.93,14.88,14.9,126800.0,14.778,14.7978,14.7482,14.768,126800.0
2009-10-29 15:30:00,14.89,14.9,14.87,14.88,81200.0,14.7581,14.768,14.7383,14.7482,81200.0
2009-10-29 15:35:00,14.88,14.9,14.86,14.9,110000.0,14.7482,14.768,14.7284,14.768,110000.0
2009-10-29 15:40:00,14.9,14.91,14.85,14.85,105600.0,14.768,14.778,14.7185,14.7185,105600.0
2009-10-29 15:45:00,14.85,14.88,14.84,14.86,133600.0,14.7185,14.7482,14.7086,14.7284,133600.0
2009-10-29 15:50:00,14.86,14.89,14.85,14.89,140000.0,14.7284,14.7581,14.7185,14.7581,140000.0
2009-10-29 15:55:00,14.89,14.91,14.87,14.9,232800.0,14.7581,14.778,14.7383,14.768,232800.0
2009-10-30 09:30:00,15.0,15.0,14.88,14.92,89600.0,14.8672,14.8672,14.7482,14.7879,89600.0
2009-10-30 09:35:00,14.93,14.94,14.88,14.88,65600.0,14.7978,14.8077,14.7482,14.7482,65600.0
2009-10-30 09:40:00,14.89,14.89,14.72,14.8,111200.0,14.7581,14.7581,14.5896,14.6689,111200.0
2009-10-30 09:45:00,14.81,14.82,14.71,14.73,44000.0,14.6788,14.6888,14.5797,14.5996,44000.0
2009-10-30 09:50:00,14.74,14.74,14.64,14.69,67200.0,14.6095,14.6095,14.5104,14.5599,67200.0
2009-10-30 09:55:00,14.68,14.76,14.65,14.68,80800.0,14.55,14.6293,14.5203,14.55,80800.0
2009-10-30 10:00:00,14.7,14.74,14.68,14.69,123200.0,14.5698,14.6095,14.55,14.5599,123200.0
2009-10-30 10:05:00,14.71,14.75,14.71,14.72,49600.0,14.5797,14.6194,14.5797,14.5896,49600.0
2009-10-30 10:10:00,14.72,14.74,14.69,14.72,38800.0,14.5896,14.6095,14.5599,14.5896,38800.0
2009-10-30 10:15:00,14.73,14.73,14.66,14.68,35600.0,14.5996,14.5996,14.5302,14.55,35600.0
2009-10-30 10:20:00,14.7,14.72,14.67,14.72,79200.0,14.5698,14.5896,14.5401,14.5896,79200.0
2009-10-30 10:25:00,14.72,14.74,14.71,14.74,42400.0,14.5896,14.6095,14.5797,14.6095,42400.0
2009-10-30 10:30:00,14.73,14.73,14.69,14.72,40800.0,14.5996,14.5996,14.5599,14.5896,40800.0
2009-10-30 10:35:00,14.71,14.71,14.66,14.68,76000.0,14.5797,14.5797,14.5302,14.55,76000.0
2009-10-30 10:40:00,14.68,14.76,14.68,14.74,58800.0,14.55,14.6293,14.55,14.6095,58800.0
2009-10-30 10:45:00,14.75,14.82,14.75,14.81,90000.0,14.6194,14.6888,14.6194,14.6788,90000.0
2009-10-30 10:50:00,14.81,14.83,14.76,14.79,88000.0,14.6788,14.6987,14.6293,14.659,88000.0
2009-10-30 10:55:00,14.8,14.81,14.76,14.78,68400.0,14.6689,14.6788,14.6293,14.6491,68400.0
2009-10-30 11:00:00,14.78,14.78,14.75,14.76,28400.0,14.6491,14.6491,14.6194,14.6293,28400.0
2009-10-30 11:05:00,14.77,14.77,14.71,14.71,24000.0,14.6392,14.6392,14.5797,14.5797,24000.0
2009-10-30 11:10:00,14.71,14.72,14.71,14.72,11600.0,14.5797,14.5896,14.5797,14.5896,11600.0
2009-10-30 11:15:00,14.73,14.73,14.69,14.69,20400.0,14.5996,14.5996,14.5599,14.5599,20400.0
2009-10-30 11:20:00,14.7,14.74,14.7,14.7,18800.0,14.5698,14.6095,14.5698,14.5698,18800.0
2009-10-30 11:25:00,14.7,14.7,14.69,14.69,28400.0,14.5698,14.5698,14.5599,14.5599,28400.0
2009-10-30 11:30:00,14.69,14.71,14.68,14.7,29200.0,14.5599,14.5797,14.55,14.5698,29200.0
2009-10-30 11:35:00,14.7,14.7,14.64,14.64,72800.0,14.5698,14.5698,14.5104,14.5104,72800.0
2009-10-30 11:40:00,14.64,14.64,14.62,14.63,57600.0,14.5104,14.5104,14.4905,14.5004,57600.0
2009-10-30 11:45:00,14.63,14.63,14.55,14.55,49200.0,14.5004,14.5004,14.4211,14.4211,49200.0
2009-10-30 11:50:00,14.55,14.55,14.51,14.52,38400.0,14.4211,14.4211,14.3815,14.3914,38400.0
2009-10-30 11:55:00,14.52,14.55,14.47,14.55,61200.0,14.3914,14.4211,14.3419,14.4211,61200.0
2009-10-30 12:00:00,14.55,14.57,14.55,14.57,34400.0,14.4211,14.441,14.4211,14.441,34400.0
2009-10-30 12:05:00,14.56,14.61,14.55,14.61,35600.0,14.4311,14.4806,14.4211,14.4806,35600.0
2009-10-30 12:10:00,14.62,14.63,14.55,14.56,28000.0,14.4905,14.5004,14.4211,14.4311,28000.0
2009-10-30 12:15:00,14.56,14.58,14.53,14.53,26000.0,14.4311,14.4509,14.4013,14.4013,26000.0
2009-10-30 12:20:00,14.54,14.56,14.53,14.54,34000.0,14.4112,14.4311,14.4013,14.4112,34000.0
2009-10-30 12:25:00,14.53,14.53,14.48,14.49,114000.0,14.4013,14.4013,14.3518,14.3617,114000.0
2009-10-30 12:30:00,14.49,14.52,14.49,14.51,48400.0,14.3617,14.3914,14.3617,14.3815,48400.0
2009-10-30 12:35:00,14.51,14.56,14.51,14.56,17600.0,14.3815,14.4311,14.3815,14.4311,17600.0
2009-10-30 12:40:00,14.54,14.57,14.54,14.56,12000.0,14.4112,14.441,14.4112,14.4311,12000.0
2009-10-30 12:45:00,14.56,14.56,14.44,14.45,132400.0,14.4311,14.4311,14.3121,14.322,132400.0
2009-10-30 12:50:00,14.45,14.48,14.44,14.48,50400.0,14.322,14.3518,14.3121,14.3518,50400.0
2009-10-30 12:55:00,14.47,14.5,14.44,14.44,40000.0,14.3419,14.3716,14.3121,14.3121,40000.0
2009-10-30 13:00:00,14.44,14.48,14.43,14.46,78400.0,14.3121,14.3518,14.3022,14.3319,78400.0
2009-10-30 13:05:00,14.46,14.47,14.44,14.45,45600.0,14.3319,14.3419,14.3121,14.322,45600.0
2009-10-30 13:10:00,14.43,14.51,14.43,14.48,47600.0,14.3022,14.3815,14.3022,14.3518,47600.0
2009-10-30 13:15:00,14.47,14.49,14.45,14.45,71600.0,14.3419,14.3617,14.322,14.322,71600.0
2009-10-30 13:20:00,14.45,14.45,14.4,14.42,53600.0,14.322,14.322,14.2725,14.2923,53600.0
2009-10-30 13:25:00,14.42,14.42,14.4,14.42,45200.0,14.2923,14.2923,14.2725,14.2923,45200.0
2009-10-30 13:30:00,14.42,14.42,14.3,14.3,211200.0,14.2923,14.2923,14.1734,14.1734,211200.0
2009-10-30 13:35:00,14.3,14.34,14.27,14.33,111600.0,14.1734,14.213,14.1436,14.2031,111600.0
2009-10-30 13:40:00,14.33,14.36,14.33,14.36,32800.0,14.2031,14.2328,14.2031,14.2328,32800.0
2009-10-30 13:45:00,14.36,14.38,14.35,14.36,40000.0,14.2328,14.2527,14.2229,14.2328,40000.0
2009-10-30 13:50:00,14.36,14.36,14.31,14.31,50800.0,14.2328,14.2328,14.1833,14.1833,50800.0
2009-10-30 13:55:00,14.31,14.35,14.31,14.31,69600.0,14.1833,14.2229,14.1833,14.1833,69600.0
2009-10-30 14:00:00,14.31,14.38,14.3,14.38,48000.0,14.1833,14.2527,14.1734,14.2527,48000.0
2009-10-30 14:05:00,14.37,14.44,14.37,14.39,86800.0,14.2427,14.3121,14.2427,14.2626,86800.0
2009-10-30 14:10:00,14.38,14.42,14.38,14.41,18400.0,14.2527,14.2923,14.2527,14.2824,18400.0
2009-10-30 14:15:00,14.4,14.4,14.32,14.38,40000.0,14.2725,14.2725,14.1932,14.2527,40000.0
2009-10-30 14:20:00,14.37,14.38,14.32,14.33,61600.0,14.2427,14.2527,14.1932,14.2031,61600.0
2009-10-30 14:25:00,14.33,14.36,14.33,14.35,28400.0,14.2031,14.2328,14.2031,14.2229,28400.0
2009-10-30 14:30:00,14.35,14.35,14.3,14.3,46400.0,14.2229,14.2229,14.1734,14.1734,46400.0
2009-10-30 14:35:00,14.3,14.31,14.26,14.29,106400.0,14.1734,14.1833,14.1337,14.1635,106400.0
2009-10-30 14:40:00,14.29,14.31,14.27,14.27,72400.0,14.1635,14.1833,14.1436,14.1436,72400.0
2009-10-30 14:45:00,14.27,14.31,14.26,14.27,60000.0,14.1436,14.1833,14.1337,14.1436,60000.0
2009-10-30 14:50:00,14.27,14.27,14.23,14.27,203200.0,14.1436,14.1436,14.104,14.1436,203200.0
2009-10-30 14:55:00,14.27,14.3,14.24,14.26,108800.0,14.1436,14.1734,14.1139,14.1337,108800.0
2009-10-30 15:00:00,14.27,14.27,14.2,14.2,118800.0,14.1436,14.1436,14.0742,14.0742,118800.0
2009-10-30 15:05:00,14.2,14.2,14.14,14.16,166000.0,14.0742,14.0742,14.0148,14.0346,166000.0
2009-10-30 15:10:00,14.16,14.25,14.15,14.24,82400.0,14.0346,14.1238,14.0247,14.1139,82400.0
2009-10-30 15:15:00,14.22,14.25,14.21,14.21,105200.0,14.0941,14.1238,14.0842,14.0842,105200.0
2009-10-30 15:20:00,14.21,14.27,14.19,14.22,75600.0,14.0842,14.1436,14.0643,14.0941,75600.0
2009-10-30 15:25:00,14.21,14.25,14.19,14.23,137200.0,14.0842,14.1238,14.0643,14.104,137200.0
2009-10-30 15:30:00,14.24,14.29,14.24,14.28,125600.0,14.1139,14.1635,14.1139,14.1535,125600.0
2009-10-30 15:35:00,14.27,14.29,14.22,14.24,128000.0,14.1436,14.1635,14.0941,14.1139,128000.0
2009-10-30 15:40:00,14.24,14.33,14.24,14.29,192400.0,14.1139,14.2031,14.1139,14.1635,192400.0
2009-10-30 15:45:00,14.29,14.31,14.27,14.31,165200.0,14.1635,14.1833,14.1436,14.1833,165200.0
2009-10-30 15:50:00,14.31,14.31,14.22,14.26,210000.0,14.1833,14.1833,14.0941,14.1337,210000.0
2009-10-30 15:55:00,14.25,14.26,14.18,14.18,528000.0,14.1238,14.1337,14.0544,14.0544,528000.0
2009-11-02 09:30:00,14.23,14.39,14.06,14.07,299600.0,14.104,14.2626,13.9355,13.9454,299600.0
2009-11-02 09:35:00,14.09,14.15,14.07,14.13,88400.0,13.9652,14.0247,13.9454,14.0049,88400.0
2009-11-02 09:40:00,14.13,14.19,14.13,14.17,96000.0,14.0049,14.0643,14.0049,14.0445,96000.0
2009-11-02 09:45:00,14.15,14.19,14.09,14.1,202400.0,14.0247,14.0643,13.9652,13.9751,202400.0
2009-11-02 09:50:00,14.09,14.17,14.04,14.16,158000.0,13.9652,14.0445,13.9157,14.0346,158000.0
2009-11-02 09:55:00,14.17,14.21,14.14,14.2,118000.0,14.0445,14.0842,14.0148,14.0742,118000.0
2009-11-02 10:00:00,14.21,14.37,14.21,14.37,124000.0,14.0842,14.2427,14.0842,14.2427,124000.0
2009-11-02 10:05:00,14.38,14.4,14.3,14.31,65600.0,14.2527,14.2725,14.1734,14.1833,65600.0
2009-11-02 10:10:00,14.31,14.34,14.25,14.28,110800.0,14.1833,14.213,14.1238,14.1535,110800.0
2009-11-02 10:15:00,14.27,14.4,14.27,14.4,81200.0,14.1436,14.2725,14.1436,14.2725,81200.0
2009-11-02 10:20:00,14.4,14.42,14.35,14.37,118400.0,14.2725,14.2923,14.2229,14.2427,118400.0
2009-11-02 10:25:00,14.36,14.42,14.36,14.4,81200.0,14.2328,14.2923,14.2328,14.2725,81200.0
2009-11-02 10:30:00,14.41,14.49,14.41,14.45,127200.0,14.2824,14.3617,14.2824,14.322,127200.0
2009-11-02 10:35:00,14.46,14.54,14.43,14.54,86000.0,14.3319,14.4112,14.3022,14.4112,86000.0
2009-11-02 10:40:00,14.55,14.55,14.46,14.47,60000.0,14.4211,14.4211,14.3319,14.3419,60000.0
2009-11-02 10:45:00,14.46,14.48,14.41,14.47,70400.0,14.3319,14.3518,14.2824,14.3419,70400.0
2009-11-02 10:50:00,14.46,14.49,14.42,14.43,57200.0,14.3319,14.3617,14.2923,14.3022,57200.0
2009-11-02 10:55:00,14.43,14.47,14.41,14.42,105600.0,14.3022,14.3419,14.2824,14.2923,105600.0
2009-11-02 11:00:00,14.42,14.44,14.4,14.41,84800.0,14.2923,14.3121,14.2725,14.2824,84800.0
2009-11-02 11:05:00,14.42,14.49,14.41,14.49,98000.0,14.2923,14.3617,14.2824,14.3617,98000.0
2009-11-02 11:10:00,14.49,14.53,14.45,14.52,33600.0,14.3617,14.4013,14.322,14.3914,33600.0
2009-11-02 11:15:00,14.53,14.53,14.5,14.53,36800.0,14.4013,14.4013,14.3716,14.4013,36800.0
2009-11-02 11:20:00,14.53,14.61,14.53,14.57,92800.0,14.4013,14.4806,14.4013,14.441,92800.0
2009-11-02 11:25:00,14.57,14.57,14.5,14.55,45600.0,14.441,14.441,14.3716,14.4211,45600.0
2009-11-02 11:30:00,14.55,14.56,14.52,14.53,51600.0,14.4211,14.4311,14.3914,14.4013,51600.0
2009-11-02 11:35:00,14.53,14.55,14.52,14.53,51200.0,14.4013,14.4211,14.3914,14.4013,51200.0
2009-11-02 11:40:00,14.53,14.57,14.5,14.57,21600.0,14.4013,14.441,14.3716,14.441,21600.0
2009-11-02 11:45:00,14.58,14.62,14.56,14.62,155200.0,14.4509,14.4905,14.4311,14.4905,155200.0
2009-11-02 11:50:00,14.62,14.65,14.6,14.61,122400.0,14.4905,14.5203,14.4707,14.4806,122400.0
2009-11-02 11:55:00,14.61,14.67,14.61,14.62,90000.0,14.4806,14.5401,14.4806,14.4905,90000.0
2009-11-02 12:00:00,14.62,14.62,14.57,14.58,57200.0,14.4905,14.4905,14.441,14.4509,57200.0
2009-11-02 12:05:00,14.56,14.58,14.55,14.56,83200.0,14.4311,14.4509,14.4211,14.4311,83200.0
2009-11-02 12:10:00,14.57,14.59,14.55,14.55,70800.0,14.441,14.4608,14.4211,14.4211,70800.0
2009-11-02 12:15:00,14.55,14.56,14.5,14.55,100000.0,14.4211,14.4311,14.3716,14.4211,100000.0
2009-11-02 12:20:00,14.55,14.57,14.53,14.55,106800.0,14.4211,14.441,14.4013,14.4211,106800.0
2009-11-02 12:25:00,14.55,14.56,14.53,14.53,60800.0,14.4211,14.4311,14.4013,14.4013,60800.0
2009-11-02 12:30:00,14.53,14.53,14.44,14.45,54400.0,14.4013,14.4013,14.3121,14.322,54400.0
2009-11-02 12:35:00,14.45,14.52,14.45,14.47,211600.0,14.322,14.3914,14.322,14.3419,211600.0
2009-11-02 12:40:00,14.48,14.48,14.38,14.4,162800.0,14.3518,14.3518,14.2527,14.2725,162800.0
2009-11-02 12:45:00,14.4,14.44,14.37,14.42,122800.0,14.2725,14.3121,14.2427,14.2923,122800.0
2009-11-02 12:50:00,14.41,14.42,14.28,14.33,131200.0,14.2824,14.2923,14.1535,14.2031,131200.0
2009-11-02 12:55:00,14.33,14.4,14.3,14.3,128800.0,14.2031,14.2725,14.1734,14.1734,128800.0
2009-11-02 13:00:00,14.3,14.4,14.28,14.4,142000.0,14.1734,14.2725,14.1535,14.2725,142000.0
2009-11-02 13:05:00,14.4,14.43,14.39,14.42,80000.0,14.2725,14.3022,14.2626,14.2923,80000.0
2009-11-02 13:10:00,14.43,14.47,14.38,14.39,82000.0,14.3022,14.3419,14.2527,14.2626,82000.0
2009-11-02 13:15:00,14.37,14.43,14.33,14.4,147200.0,14.2427,14.3022,14.2031,14.2725,147200.0
2009-11-02 13:20:00,14.38,14.42,14.37,14.38,136400.0,14.2527,14.2923,14.2427,14.2527,136400.0
2009-11-02 13:25:00,14.38,14.42,14.36,14.37,46000.0,14.2527,14.2923,14.2328,14.2427,46000.0
2009-11-02 13:30:00,14.37,14.37,14.3,14.31,92400.0,14.2427,14.2427,14.1734,14.1833,92400.0
2009-11-02 13:35:00,14.32,14.32,14.29,14.31,32800.0,14.1932,14.1932,14.1635,14.1833,32800.0
2009-11-02 13:40:00,14.29,14.34,14.28,14.34,52000.0,14.1635,14.213,14.1535,14.213,52000.0
2009-11-02 13:45:00,14.34,14.34,14.29,14.3,45600.0,14.213,14.213,14.1635,14.1734,45600.0
2009-11-02 13:50:00,14.31,14.31,14.27,14.27,69600.0,14.1833,14.1833,14.1436,14.1436,69600.0
2009-11-02 13:55:00,14.27,14.29,14.26,14.26,26000.0,14.1436,14.1635,14.1337,14.1337,26000.0
2009-11-02 14:00:00,14.26,14.27,14.23,14.24,75600.0,14.1337,14.1436,14.104,14.1139,75600.0
2009-11-02 14:05:00,14.24,14.25,14.21,14.23,71600.0,14.1139,14.1238,14.0842,14.104,71600.0
2009-11-02 14:10:00,14.23,14.29,14.23,14.26,49600.0,14.104,14.1635,14.104,14.1337,49600.0
2009-11-02 14:15:00,14.26,14.28,14.22,14.22,27200.0,14.1337,14.1535,14.0941,14.0941,27200.0
2009-11-02 14:20:00,14.23,14.33,14.23,14.33,43200.0,14.104,14.2031,14.104,14.2031,43200.0
2009-11-02 14:25:00,14.32,14.36,14.31,14.36,38000.0,14.1932,14.2328,14.1833,14.2328,38000.0
2009-11-02 14:30:00,14.37,14.38,14.33,14.38,36400.0,14.2427,14.2527,14.2031,14.2527,36400.0
2009-11-02 14:35:00,14.38,14.39,14.34,14.37,48400.0,14.2527,14.2626,14.213,14.2427,48400.0
2009-11-02 14:40:00,14.37,14.42,14.37,14.38,58000.0,14.2427,14.2923,14.2427,14.2527,58000.0
2009-11-02 14:45:00,14.41,14.45,14.39,14.41,98400.0,14.2824,14.322,14.2626,14.2824,98400.0
2009-11-02 14:50:00,14.41,14.47,14.41,14.47,43600.0,14.2824,14.3419,14.2824,14.3419,43600.0
2009-11-02 14:55:00,14.46,14.46,14.38,14.41,71600.0,14.3319,14.3319,14.2527,14.2824,71600.0
2009-11-02 15:00:00,14.42,14.46,14.42,14.46,53200.0,14.2923,14.3319,14.2923,14.3319,53200.0
2009-11-02 15:05:00,14.46,14.46,14.38,14.4,66800.0,14.3319,14.3319,14.2527,14.2725,66800.0
2009-11-02 15:10:00,14.39,14.42,14.39,14.4,37600.0,14.2626,14.2923,14.2626,14.2725,37600.0
2009-11-02 15:15:00,14.4,14.42,14.36,14.37,51200.0,14.2725,14.2923,14.2328,14.2427,51200.0
2009-11-02 15:20:00,14.37,14.43,14.37,14.4,119600.0,14.2427,14.3022,14.2427,14.2725,119600.0
2009-11-02 15:25:00,14.4,14.42,14.37,14.39,90000.0,14.2725,14.2923,14.2427,14.2626,90000.0
2009-11-02 15:30:00,14.38,14.46,14.38,14.42,122000.0,14.2527,14.3319,14.2527,14.2923,122000.0
2009-11-02 15:35:00,14.41,14.45,14.41,14.43,69200.0,14.2824,14.322,14.2824,14.3022,69200.0
2009-11-02 15:40:00,14.42,14.46,14.42,14.44,110800.0,14.2923,14.3319,14.2923,14.3121,110800.0
2009-11-02 15:45:00,14.45,14.45,14.38,14.39,109600.0,14.322,14.322,14.2527,14.2626,109600.0
2009-11-02 15:50:00,14.4,14.44,14.39,14.44,121600.0,14.2725,14.3121,14.2626,14.3121,121600.0
2009-11-02 15:55:00,14.44,14.47,14.43,14.46,210400.0,14.3121,14.3419,14.3022,14.3319,210400.0
2009-11-03 09:30:00,14.26,14.42,14.26,14.31,65200.0,14.1337,14.2923,14.1337,14.1833,65200.0
2009-11-03 09:35:00,14.32,14.34,14.22,14.22,98800.0,14.1932,14.213,14.0941,14.0941,98800.0
2009-11-03 09:40:00,14.25,14.29,14.24,14.25,77200.0,14.1238,14.1635,14.1139,14.1238,77200.0
2009-11-03 09:45:00,14.27,14.27,14.2,14.2,86000.0,14.1436,14.1436,14.0742,14.0742,86000.0
2009-11-03 09:50:00,14.2,14.26,14.19,14.22,104000.0,14.0742,14.1337,14.0643,14.0941,104000.0
2009-11-03 09:55:00,14.22,14.28,14.21,14.24,34000.0,14.0941,14.1535,14.0842,14.1139,34000.0
2009-11-03 10:00:00,14.22,14.27,14.17,14.27,85200.0,14.0941,14.1436,14.0445,14.1436,85200.0
2009-11-03 10:05:00,14.27,14.29,14.26,14.29,60000.0,14.1436,14.1635,14.1337,14.1635,60000.0
2009-11-03 10:10:00,14.29,14.31,14.22,14.22,64800.0,14.1635,14.1833,14.0941,14.0941,64800.0
2009-11-03 10:15:00,14.22,14.27,14.19,14.2,52400.0,14.0941,14.1436,14.0643,14.0742,52400.0
2009-11-03 10:20:00,14.21,14.26,14.21,14.25,28400.0,14.0842,14.1337,14.0842,14.1238,28400.0
2009-11-03 10:25:00,14.25,14.27,14.22,14.23,67600.0,14.1238,14.1436,14.0941,14.104,67600.0
2009-11-03 10:30:00,14.23,14.31,14.22,14.3,40400.0,14.104,14.1833,14.0941,14.1734,40400.0
2009-11-03 10:35:00,14.3,14.31,14.21,14.22,44000.0,14.1734,14.1833,14.0842,14.0941,44000.0
2009-11-03 10:40:00,14.23,14.28,14.22,14.28,37600.0,14.104,14.1535,14.0941,14.1535,37600.0
2009-11-03 10:45:00,14.29,14.35,14.28,14.34,58000.0,14.1635,14.2229,14.1535,14.213,58000.0
2009-11-03 10:50:00,14.35,14.36,14.3,14.31,108800.0,14.2229,14.2328,14.1734,14.1833,108800.0
2009-11-03 10:55:00,14.32,14.34,14.29,14.32,53200.0,14.1932,14.213,14.1635,14.1932,53200.0
2009-11-03 11:00:00,14.31,14.38,14.3,14.36,55600.0,14.1833,14.2527,14.1734,14.2328,55600.0
2009-11-03 11:05:00,14.37,14.37,14.3,14.37,42400.0,14.2427,14.2427,14.1734,14.2427,42400.0
2009-11-03 11:10:00,14.37,14.39,14.34,14.39,85600.0,14.2427,14.2626,14.213,14.2626,85600.0
2009-11-03 11:15:00,14.4,14.41,14.33,14.36,81600.0,14.2725,14.2824,14.2031,14.2328,81600.0
2009-11-03 11:20:00,14.36,14.4,14.35,14.38,37200.0,14.2328,14.2725,14.2229,14.2527,37200.0
2009-11-03 11:25:00,14.39,14.39,14.31,14.35,44000.0,14.2626,14.2626,14.1833,14.2229,44000.0
2009-11-03 11:30:00,14.35,14.38,14.33,14.34,36400.0,14.2229,14.2527,14.2031,14.213,36400.0
2009-11-03 11:35:00,14.35,14.36,14.3,14.36,78000.0,14.2229,14.2328,14.1734,14.2328,78000.0
2009-11-03 11:40:00,14.36,14.38,14.33,14.36,67200.0,14.2328,14.2527,14.2031,14.2328,67200.0
2009-11-03 11:45:00,14.34,14.36,14.34,14.35,84800.0,14.213,14.2328,14.213,14.2229,84800.0
2009-11-03 11:50:00,14.35,14.38,14.32,14.38,64800.0,14.2229,14.2527,14.1932,14.2527,64800.0
2009-11-03 11:55:00,14.38,14.4,14.36,14.38,20400.0,14.2527,14.2725,14.2328,14.2527,20400.0
2009-11-03 12:00:00,14.38,14.41,14.37,14.38,22800.0,14.2527,14.2824,14.2427,14.2527,22800.0
2009-11-03 12:05:00,14.37,14.38,14.34,14.38,31200.0,14.2427,14.2527,14.213,14.2527,31200.0
2009-11-03 12:10:00,14.38,14.39,14.36,14.39,36000.0,14.2527,14.2626,14.2328,14.2626,36000.0
2009-11-03 12:15:00,14.38,14.4,14.35,14.35,36800.0,14.2527,14.2725,14.2229,14.2229,36800.0
2009-11-03 12:20:00,14.35,14.38,14.34,14.37,74400.0,14.2229,14.2527,14.213,14.2427,74400.0
2009-11-03 12:25:00,14.38,14.41,14.37,14.38,25200.0,14.2527,14.2824,14.2427,14.2527,25200.0
2009-11-03 12:30:00,14.39,14.43,14.39,14.42,12800.0,14.2626,14.3022,14.2626,14.2923,12800.0
2009-11-03 12:35:00,14.42,14.49,14.42,14.47,50800.0,14.2923,14.3617,14.2923,14.3419,50800.0
2009-11-03 12:40:00,14.47,14.49,14.46,14.46,23200.0,14.3419,14.3617,14.3319,14.3319,23200.0
2009-11-03 12:45:00,14.46,14.46,14.44,14.45,9600.0,14.3319,14.3319,14.3121,14.322,9600.0
2009-11-03 12:50:00,14.45,14.47,14.43,14.44,47200.0,14.322,14.3419,14.3022,14.3121,47200.0
2009-11-03 12:55:00,14.44,14.47,14.44,14.45,18400.0,14.3121,14.3419,14.3121,14.322,18400.0
2009-11-03 13:00:00,14.45,14.47,14.43,14.45,56800.0,14.322,14.3419,14.3022,14.322,56800.0
2009-11-03 13:05:00,14.47,14.5,14.47,14.49,45200.0,14.3419,14.3716,14.3419,14.3617,45200.0
2009-11-03 13:10:00,14.49,14.53,14.48,14.53,53200.0,14.3617,14.4013,14.3518,14.4013,53200.0
2009-11-03 13:15:00,14.53,14.53,14.49,14.49,19600.0,14.4013,14.4013,14.3617,14.3617,19600.0
2009-11-03 13:20:00,14.49,14.49,14.45,14.46,60800.0,14.3617,14.3617,14.322,14.3319,60800.0
2009-11-03 13:25:00,14.46,14.46,14.42,14.44,17600.0,14.3319,14.3319,14.2923,14.3121,17600.0
2009-11-03 13:30:00,14.44,14.45,14.42,14.44,18800.0,14.3121,14.322,14.2923,14.3121,18800.0
2009-11-03 13:35:00,14.44,14.47,14.44,14.45,36000.0,14.3121,14.3419,14.3121,14.322,36000.0
2009-11-03 13:40:00,14.47,14.47,14.45,14.46,24000.0,14.3419,14.3419,14.322,14.3319,24000.0
2009-11-03 13:45:00,14.47,14.49,14.46,14.49,40000.0,14.3419,14.3617,14.3319,14.3617,40000.0
2009-11-03 13:50:00,14.48,14.53,14.48,14.49,69200.0,14.3518,14.4013,14.3518,14.3617,69200.0
2009-11-03 13:55:00,14.49,14.54,14.49,14.52,106400.0,14.3617,14.4112,14.3617,14.3914,106400.0
2009-11-03 14:00:00,14.52,14.54,14.52,14.54,40400.0,14.3914,14.4112,14.3914,14.4112,40400.0
2009-11-03 14:05:00,14.54,14.56,14.54,14.55,57600.0,14.4112,14.4311,14.4112,14.4211,57600.0
2009-11-03 14:10:00,14.56,14.6,14.56,14.58,116800.0,14.4311,14.4707,14.4311,14.4509,116800.0
2009-11-03 14:15:00,14.57,14.6,14.57,14.6,57200.0,14.441,14.4707,14.441,14.4707,57200.0
2009-11-03 14:20:00,14.61,14.63,14.6,14.6,108000.0,14.4806,14.5004,14.4707,14.4707,108000.0
2009-11-03 14:25:00,14.6,14.61,14.58,14.58,43200.0,14.4707,14.4806,14.4509,14.4509,43200.0
2009-11-03 14:30:00,14.58,14.61,14.55,14.55,76400.0,14.4509,14.4806,14.4211,14.4211,76400.0
2009-11-03 14:35:00,14.55,14.56,14.54,14.56,54400.0,14.4211,14.4311,14.4112,14.4311,54400.0
2009-11-03 14:40:00,14.56,14.61,14.56,14.61,162400.0,14.4311,14.4806,14.4311,14.4806,162400.0
2009-11-03 14:45:00,14.61,14.62,14.58,14.62,84800.0,14.4806,14.4905,14.4509,14.4905,84800.0
2009-11-03 14:50:00,14.62,14.62,14.56,14.56,35600.0,14.4905,14.4905,14.4311,14.4311,35600.0
2009-11-03 14:55:00,14.56,14.56,14.52,14.54,50000.0,14.4311,14.4311,14.3914,14.4112,50000.0
2009-11-03 15:00:00,14.54,14.56,14.53,14.55,55600.0,14.4112,14.4311,14.4013,14.4211,55600.0
2009-11-03 15:05:00,14.55,14.58,14.54,14.56,26400.0,14.4211,14.4509,14.4112,14.4311,26400.0
2009-11-03 15:10:00,14.57,14.58,14.55,14.58,52400.0,14.441,14.4509,14.4211,14.4509,52400.0
2009-11-03 15:15:00,14.58,14.61,14.57,14.6,82000.0,14.4509,14.4806,14.441,14.4707,82000.0
2009-11-03 15:20:00,14.6,14.62,14.59,14.6,146000.0,14.4707,14.4905,14.4608,14.4707,146000.0
2009-11-03 15:25:00,14.61,14.63,14.6,14.63,30800.0,14.4806,14.5004,14.4707,14.5004,30800.0
2009-11-03 15:30:00,14.62,14.68,14.62,14.66,77600.0,14.4905,14.55,14.4905,14.5302,77600.0
2009-11-03 15:35:00,14.66,14.66,14.63,14.65,42800.0,14.5302,14.5302,14.5004,14.5203,42800.0
2009-11-03 15:40:00,14.65,14.65,14.61,14.63,129600.0,14.5203,14.5203,14.4806,14.5004,129600.0
2009-11-03 15:45:00,14.63,14.68,14.62,14.68,186000.0,14.5004,14.55,14.4905,14.55,186000.0
2009-11-03 15:50:00,14.67,14.68,14.62,14.64,354800.0,14.5401,14.55,14.4905,14.5104,354800.0
2009-11-03 15:55:00,14.64,14.66,14.62,14.64,205200.0,14.5104,14.5302,14.4905,14.5104,205200.0
2009-11-04 09:30:00,14.69,14.73,14.68,14.68,104400.0,14.5599,14.5996,14.55,14.55,104400.0
2009-11-04 09:35:00,14.69,14.78,14.68,14.77,72800.0,14.5599,14.6491,14.55,14.6392,72800.0
2009-11-04 09:40:00,14.76,14.77,14.7,14.7,151600.0,14.6293,14.6392,14.5698,14.5698,151600.0
2009-11-04 09:45:00,14.7,14.72,14.7,14.7,30400.0,14.5698,14.5896,14.5698,14.5698,30400.0
2009-11-04 09:50:00,14.7,14.72,14.65,14.65,109600.0,14.5698,14.5896,14.5203,14.5203,109600.0
2009-11-04 09:55:00,14.65,14.66,14.64,14.65,119600.0,14.5203,14.5302,14.5104,14.5203,119600.0
2009-11-04 10:00:00,14.65,14.7,14.6,14.7,116400.0,14.5203,14.5698,14.4707,14.5698,116400.0
2009-11-04 10:05:00,14.69,14.74,14.68,14.73,123200.0,14.5599,14.6095,14.55,14.5996,123200.0
2009-11-04 10:10:00,14.74,14.79,14.74,14.78,52800.0,14.6095,14.659,14.6095,14.6491,52800.0
2009-11-04 10:15:00,14.79,14.81,14.76,14.78,65200.0,14.659,14.6788,14.6293,14.6491,65200.0
2009-11-04 10:20:00,14.81,14.88,14.81,14.84,60800.0,14.6788,14.7482,14.6788,14.7086,60800.0
2009-11-04 10:25:00,14.84,14.88,14.84,14.87,74400.0,14.7086,14.7482,14.7086,14.7383,74400.0
2009-11-04 10:30:00,14.87,14.94,14.86,14.94,72800.0,14.7383,14.8077,14.7284,14.8077,72800.0
2009-11-04 10:35:00,14.94,14.97,14.91,14.93,70400.0,14.8077,14.8374,14.778,14.7978,70400.0
2009-11-04 10:40:00,14.93,14.93,14.91,14.93,54400.0,14.7978,14.7978,14.778,14.7978,54400.0
2009-11-04 10:45:00,14.93,14.93,14.9,14.93,21600.0,14.7978,14.7978,14.768,14.7978,21600.0
2009-11-04 10:50:00,14.92,14.93,14.91,14.91,28000.0,14.7879,14.7978,14.778,14.778,28000.0
2009-11-04 10:55:00,14.91,14.97,14.9,14.94,94800.0,14.778,14.8374,14.768,14.8077,94800.0
2009-11-04 11:00:00,14.93,14.93,14.9,14.92,89600.0,14.7978,14.7978,14.768,14.7879,89600.0
2009-11-04 11:05:00,14.92,14.94,14.92,14.93,63600.0,14.7879,14.8077,14.7879,14.7978,63600.0
2009-11-04 11:10:00,14.93,14.97,14.93,14.95,68000.0,14.7978,14.8374,14.7978,14.8176,68000.0
2009-11-04 11:15:00,14.95,14.95,14.94,14.94,29200.0,14.8176,14.8176,14.8077,14.8077,29200.0
2009-11-04 11:20:00,14.94,14.95,14.93,14.95,46400.0,14.8077,14.8176,14.7978,14.8176,46400.0
2009-11-04 11:25:00,14.94,14.95,14.92,14.95,33200.0,14.8077,14.8176,14.7879,14.8176,33200.0
2009-11-04 11:30:00,14.94,14.95,14.92,14.93,68400.0,14.8077,14.8176,14.7879,14.7978,68400.0
2009-11-04 11:35:00,14.93,14.95,14.92,14.95,26000.0,14.7978,14.8176,14.7879,14.8176,26000.0
2009-11-04 11:40:00,14.94,14.95,14.93,14.94,17600.0,14.8077,14.8176,14.7978,14.8077,17600.0
2009-11-04 11:45:00,14.94,14.95,14.94,14.95,23200.0,14.8077,14.8176,14.8077,14.8176,23200.0
2009-11-04 11:50:00,14.95,14.96,14.95,14.96,20400.0,14.8176,14.8275,14.8176,14.8275,20400.0
2009-11-04 11:55:00,14.95,14.95,14.92,14.93,34800.0,14.8176,14.8176,14.7879,14.7978,34800.0
2009-11-04 12:00:00,14.92,14.95,14.92,14.95,15600.0,14.7879,14.8176,14.7879,14.8176,15600.0
2009-11-04 12:05:00,14.94,14.95,14.91,14.92,17600.0,14.8077,14.8176,14.778,14.7879,17600.0
2009-11-04 12:10:00,14.93,14.93,14.9,14.93,28000.0,14.7978,14.7978,14.768,14.7978,28000.0
2009-11-04 12:15:00,14.92,14.93,14.9,14.92,82400.0,14.7879,14.7978,14.768,14.7879,82400.0
2009-11-04 12:20:00,14.91,14.94,14.9,14.93,28000.0,14.778,14.8077,14.768,14.7978,28000.0
2009-11-04 12:25:00,14.93,14.94,14.91,14.91,19200.0,14.7978,14.8077,14.778,14.778,19200.0
2009-11-04 12:30:00,14.91,14.94,14.91,14.93,36000.0,14.778,14.8077,14.778,14.7978,36000.0
2009-11-04 12:35:00,14.93,14.94,14.93,14.93,10400.0,14.7978,14.8077,14.7978,14.7978,10400.0
2009-11-04 12:40:00,14.93,14.94,14.93,14.94,9200.0,14.7978,14.8077,14.7978,14.8077,9200.0
2009-11-04 12:45:00,14.94,14.95,14.92,14.93,40400.0,14.8077,14.8176,14.7879,14.7978,40400.0
2009-11-04 12:50:00,14.92,14.92,14.9,14.91,74000.0,14.7879,14.7879,14.768,14.778,74000.0
2009-11-04 12:55:00,14.91,14.92,14.91,14.91,5600.0,14.778,14.7879,14.778,14.778,5600.0
2009-11-04 13:00:00,14.92,14.92,14.91,14.92,26400.0,14.7879,14.7879,14.778,14.7879,26400.0
2009-11-04 13:05:00,14.92,14.92,14.9,14.91,23600.0,14.7879,14.7879,14.768,14.778,23600.0
2009-11-04 13:10:00,14.91,14.92,14.9,14.9,56000.0,14.778,14.7879,14.768,14.768,56000.0
2009-11-04 13:15:00,14.9,14.91,14.9,14.91,28800.0,14.768,14.778,14.768,14.778,28800.0
2009-11-04 13:20:00,14.91,14.93,14.91,14.93,11200.0,14.778,14.7978,14.778,14.7978,11200.0
2009-11-04 13:25:00,14.93,14.93,14.9,14.92,40400.0,14.7978,14.7978,14.768,14.7879,40400.0
2009-11-04 13:30:00,14.91,14.93,14.91,14.93,16000.0,14.778,14.7978,14.778,14.7978,16000.0
2009-11-04 13:35:00,14.92,14.93,14.9,14.9,26800.0,14.7879,14.7978,14.768,14.768,26800.0
2009-11-04 13:40:00,14.9,14.92,14.9,14.91,11600.0,14.768,14.7879,14.768,14.778,11600.0
2009-11-04 13:45:00,14.92,14.92,14.9,14.9,30000.0,14.7879,14.7879,14.768,14.768,30000.0
2009-11-04 13:50:00,14.9,14.9,14.88,14.9,50800.0,14.768,14.768,14.7482,14.768,50800.0
2009-11-04 13:55:00,14.89,14.92,14.89,14.89,27200.0,14.7581,14.7879,14.7581,14.7581,27200.0
2009-11-04 14:00:00,14.88,14.89,14.87,14.87,35200.0,14.7482,14.7581,14.7383,14.7383,35200.0
2009-11-04 14:05:00,14.87,14.87,14.82,14.84,84400.0,14.7383,14.7383,14.6888,14.7086,84400.0
2009-11-04 14:10:00,14.84,14.84,14.8,14.82,42400.0,14.7086,14.7086,14.6689,14.6888,42400.0
2009-11-04 14:15:00,14.82,14.91,14.77,14.77,87600.0,14.6888,14.778,14.6392,14.6392,87600.0
2009-11-04 14:20:00,14.79,14.88,14.77,14.85,91200.0,14.659,14.7482,14.6392,14.7185,91200.0
2009-11-04 14:25:00,14.83,14.84,14.75,14.77,99600.0,14.6987,14.7086,14.6194,14.6392,99600.0
2009-11-04 14:30:00,14.77,14.9,14.76,14.87,90800.0,14.6392,14.768,14.6293,14.7383,90800.0
2009-11-04 14:35:00,14.88,14.9,14.87,14.88,30400.0,14.7482,14.768,14.7383,14.7482,30400.0
2009-11-04 14:40:00,14.88,14.95,14.87,14.91,65200.0,14.7482,14.8176,14.7383,14.778,65200.0
2009-11-04 14:45:00,14.9,14.92,14.88,14.91,89600.0,14.768,14.7879,14.7482,14.778,89600.0
2009-11-04 14:50:00,14.9,14.93,14.89,14.9,30400.0,14.768,14.7978,14.7581,14.768,30400.0
2009-11-04 14:55:00,14.9,14.92,14.88,14.92,24800.0,14.768,14.7879,14.7482,14.7879,24800.0
2009-11-04 15:00:00,14.92,14.92,14.85,14.85,51600.0,14.7879,14.7879,14.7185,14.7185,51600.0
2009-11-04 15:05:00,14.85,14.87,14.84,14.86,63600.0,14.7185,14.7383,14.7086,14.7284,63600.0
2009-11-04 15:10:00,14.87,14.91,14.81,14.84,72800.0,14.7383,14.778,14.6788,14.7086,72800.0
2009-11-04 15:15:00,14.85,14.88,14.82,14.85,58400.0,14.7185,14.7482,14.6888,14.7185,58400.0
2009-11-04 15:20:00,14.85,14.88,14.84,14.86,76800.0,14.7185,14.7482,14.7086,14.7284,76800.0
2009-11-04 15:25:00,14.87,14.89,14.84,14.86,108400.0,14.7383,14.7581,14.7086,14.7284,108400.0
2009-11-04 15:30:00,14.86,14.86,14.78,14.81,77600.0,14.7284,14.7284,14.6491,14.6788,77600.0
2009-11-04 15:35:00,14.81,14.84,14.74,14.77,72800.0,14.6788,14.7086,14.6095,14.6392,72800.0
2009-11-04 15:40:00,14.77,14.78,14.71,14.73,138400.0,14.6392,14.6491,14.5797,14.5996,138400.0
2009-11-04 15:45:00,14.72,14.72,14.67,14.68,178800.0,14.5896,14.5896,14.5401,14.55,178800.0
2009-11-04 15:50:00,14.68,14.7,14.63,14.68,195200.0,14.55,14.5698,14.5004,14.55,195200.0
2009-11-04 15:55:00,14.68,14.69,14.65,14.68,179600.0,14.55,14.5599,14.5203,14.55,179600.0
2009-11-05 09:30:00,14.88,14.97,14.86,14.86,97600.0,14.7482,14.8374,14.7284,14.7284,97600.0
2009-11-05 09:35:00,14.86,14.88,14.82,14.86,169200.0,14.7284,14.7482,14.6888,14.7284,169200.0
2009-11-05 09:40:00,14.88,14.94,14.84,14.92,98000.0,14.7482,14.8077,14.7086,14.7879,98000.0
2009-11-05 09:45:00,14.93,15.08,14.92,15.06,143200.0,14.7978,14.9465,14.7879,14.9266,143200.0
2009-11-05 09:50:00,15.06,15.12,15.05,15.11,132000.0,14.9266,14.9861,14.9167,14.9762,132000.0
2009-11-05 09:55:00,15.1,15.15,15.09,15.14,92000.0,14.9663,15.0158,14.9564,15.0059,92000.0
2009-11-05 10:00:00,15.13,15.18,15.1,15.11,109200.0,14.996,15.0456,14.9663,14.9762,109200.0
2009-11-05 10:05:00,15.11,15.14,15.08,15.13,96000.0,14.9762,15.0059,14.9465,14.996,96000.0
2009-11-05 10:10:00,15.14,15.14,15.09,15.09,70000.0,15.0059,15.0059,14.9564,14.9564,70000.0
2009-11-05 10:15:00,15.1,15.1,15.05,15.08,47600.0,14.9663,14.9663,14.9167,14.9465,47600.0
2009-11-05 10:20:00,15.08,15.13,15.08,15.12,62000.0,14.9465,14.996,14.9465,14.9861,62000.0
2009-11-05 10:25:00,15.12,15.12,15.09,15.11,18000.0,14.9861,14.9861,14.9564,14.9762,18000.0
2009-11-05 10:30:00,15.1,15.13,15.1,15.11,24000.0,14.9663,14.996,14.9663,14.9762,24000.0
2009-11-05 10:35:00,15.11,15.17,15.11,15.17,45600.0,14.9762,15.0357,14.9762,15.0357,45600.0
2009-11-05 10:40:00,15.17,15.23,15.16,15.2,151200.0,15.0357,15.0951,15.0257,15.0654,151200.0
2009-11-05 10:45:00,15.2,15.24,15.18,15.23,130000.0,15.0654,15.105,15.0456,15.0951,130000.0
2009-11-05 10:50:00,15.22,15.24,15.2,15.22,31200.0,15.0852,15.105,15.0654,15.0852,31200.0
2009-11-05 10:55:00,15.21,15.24,15.2,15.2,84000.0,15.0753,15.105,15.0654,15.0654,84000.0
2009-11-05 11:00:00,15.21,15.21,15.17,15.19,17200.0,15.0753,15.0753,15.0357,15.0555,17200.0
2009-11-05 11:05:00,15.19,15.2,15.17,15.19,44400.0,15.0555,15.0654,15.0357,15.0555,44400.0
2009-11-05 11:10:00,15.18,15.18,15.13,15.16,44000.0,15.0456,15.0456,14.996,15.0257,44000.0
2009-11-05 11:15:00,15.16,15.16,15.08,15.08,60000.0,15.0257,15.0257,14.9465,14.9465,60000.0
2009-11-05 11:20:00,15.07,15.11,15.07,15.11,22400.0,14.9365,14.9762,14.9365,14.9762,22400.0
2009-11-05 11:25:00,15.12,15.15,15.12,15.15,41200.0,14.9861,15.0158,14.9861,15.0158,41200.0
2009-11-05 11:30:00,15.14,15.14,15.13,15.14,12400.0,15.0059,15.0059,14.996,15.0059,12400.0
2009-11-05 11:35:00,15.14,15.14,15.13,15.13,7600.0,15.0059,15.0059,14.996,14.996,7600.0
2009-11-05 11:40:00,15.13,15.13,15.08,15.08,22400.0,14.996,14.996,14.9465,14.9465,22400.0
2009-11-05 11:45:00,15.08,15.08,15.05,15.05,44800.0,14.9465,14.9465,14.9167,14.9167,44800.0
2009-11-05 11:50:00,15.06,15.07,15.05,15.06,37600.0,14.9266,14.9365,14.9167,14.9266,37600.0
2009-11-05 11:55:00,15.05,15.05,15.03,15.05,26400.0,14.9167,14.9167,14.8969,14.9167,26400.0
2009-11-05 12:00:00,15.05,15.06,15.04,15.04,18400.0,14.9167,14.9266,14.9068,14.9068,18400.0
2009-11-05 12:05:00,15.04,15.07,15.04,15.07,35600.0,14.9068,14.9365,14.9068,14.9365,35600.0
2009-11-05 12:10:00,15.07,15.08,15.04,15.07,21200.0,14.9365,14.9465,14.9068,14.9365,21200.0
2009-11-05 12:15:00,15.06,15.06,15.03,15.06,25200.0,14.9266,14.9266,14.8969,14.9266,25200.0
2009-11-05 12:20:00,15.06,15.06,15.05,15.05,40800.0,14.9266,14.9266,14.9167,14.9167,40800.0
2009-11-05 12:25:00,15.05,15.06,15.03,15.04,15200.0,14.9167,14.9266,14.8969,14.9068,15200.0
2009-11-05 12:30:00,15.04,15.06,15.03,15.05,26800.0,14.9068,14.9266,14.8969,14.9167,26800.0
2009-11-05 12:35:00,15.05,15.06,15.05,15.06,6000.0,14.9167,14.9266,14.9167,14.9266,6000.0
2009-11-05 12:40:00,15.06,15.07,15.04,15.07,21200.0,14.9266,14.9365,14.9068,14.9365,21200.0
2009-11-05 12:45:00,15.07,15.11,15.06,15.1,36000.0,14.9365,14.9762,14.9266,14.9663,36000.0
2009-11-05 12:50:00,15.1,15.11,15.07,15.07,7600.0,14.9663,14.9762,14.9365,14.9365,7600.0
2009-11-05 12:55:00,15.08,15.11,15.07,15.1,87200.0,14.9465,14.9762,14.9365,14.9663,87200.0
2009-11-05 13:00:00,15.11,15.11,15.09,15.09,9600.0,14.9762,14.9762,14.9564,14.9564,9600.0
2009-11-05 13:05:00,15.08,15.09,15.05,15.05,24800.0,14.9465,14.9564,14.9167,14.9167,24800.0
2009-11-05 13:10:00,15.05,15.08,15.05,15.08,22000.0,14.9167,14.9465,14.9167,14.9465,22000.0
2009-11-05 13:15:00,15.09,15.1,15.08,15.1,57600.0,14.9564,14.9663,14.9465,14.9663,57600.0
2009-11-05 13:20:00,15.1,15.11,15.1,15.1,9200.0,14.9663,14.9762,14.9663,14.9663,9200.0
2009-11-05 13:25:00,15.09,15.09,15.09,15.09,10000.0,14.9564,14.9564,14.9564,14.9564,10000.0
2009-11-05 13:30:00,15.09,15.11,15.09,15.11,18000.0,14.9564,14.9762,14.9564,14.9762,18000.0
2009-11-05 13:35:00,15.11,15.12,15.09,15.11,13200.0,14.9762,14.9861,14.9564,14.9762,13200.0
2009-11-05 13:40:00,15.12,15.13,15.11,15.13,16400.0,14.9861,14.996,14.9762,14.996,16400.0
2009-11-05 13:45:00,15.14,15.17,15.14,15.16,17600.0,15.0059,15.0357,15.0059,15.0257,17600.0
2009-11-05 13:50:00,15.15,15.15,15.1,15.12,18400.0,15.0158,15.0158,14.9663,14.9861,18400.0
2009-11-05 13:55:00,15.12,15.13,15.1,15.1,8400.0,14.9861,14.996,14.9663,14.9663,8400.0
2009-11-05 14:00:00,15.11,15.11,15.1,15.11,9200.0,14.9762,14.9762,14.9663,14.9762,9200.0
2009-11-05 14:05:00,15.1,15.11,15.09,15.1,57600.0,14.9663,14.9762,14.9564,14.9663,57600.0
2009-11-05 14:10:00,15.1,15.11,15.09,15.1,8400.0,14.9663,14.9762,14.9564,14.9663,8400.0
2009-11-05 14:15:00,15.1,15.11,15.09,15.1,34800.0,14.9663,14.9762,14.9564,14.9663,34800.0
2009-11-05 14:20:00,15.1,15.13,15.1,15.11,48800.0,14.9663,14.996,14.9663,14.9762,48800.0
2009-11-05 14:25:00,15.11,15.13,15.11,15.11,19600.0,14.9762,14.996,14.9762,14.9762,19600.0
2009-11-05 14:30:00,15.12,15.13,15.12,15.12,12400.0,14.9861,14.996,14.9861,14.9861,12400.0
2009-11-05 14:35:00,15.12,15.14,15.12,15.12,24000.0,14.9861,15.0059,14.9861,14.9861,24000.0
2009-11-05 14:40:00,15.12,15.16,15.11,15.15,104400.0,14.9861,15.0257,14.9762,15.0158,104400.0
2009-11-05 14:45:00,15.15,15.17,15.15,15.17,26400.0,15.0158,15.0357,15.0158,15.0357,26400.0
2009-11-05 14:50:00,15.17,15.18,15.15,15.15,36400.0,15.0357,15.0456,15.0158,15.0158,36400.0
2009-11-05 14:55:00,15.15,15.18,15.13,15.13,131600.0,15.0158,15.0456,14.996,14.996,131600.0
2009-11-05 15:00:00,15.13,15.14,15.1,15.1,82400.0,14.996,15.0059,14.9663,14.9663,82400.0
2009-11-05 15:05:00,15.1,15.11,15.09,15.1,88400.0,14.9663,14.9762,14.9564,14.9663,88400.0
2009-11-05 15:10:00,15.1,15.1,15.08,15.09,71200.0,14.9663,14.9663,14.9465,14.9564,71200.0
2009-11-05 15:15:00,15.09,15.11,15.08,15.1,137200.0,14.9564,14.9762,14.9465,14.9663,137200.0
2009-11-05 15:20:00,15.1,15.1,15.09,15.1,80000.0,14.9663,14.9663,14.9564,14.9663,80000.0
2009-11-05 15:25:00,15.1,15.13,15.09,15.13,114800.0,14.9663,14.996,14.9564,14.996,114800.0
2009-11-05 15:30:00,15.13,15.13,15.11,15.12,82000.0,14.996,14.996,14.9762,14.9861,82000.0
2009-11-05 15:35:00,15.12,15.15,15.12,15.12,117200.0,14.9861,15.0158,14.9861,14.9861,117200.0
2009-11-05 15:40:00,15.12,15.13,15.11,15.11,91200.0,14.9861,14.996,14.9762,14.9762,91200.0
2009-11-05 15:45:00,15.11,15.11,15.09,15.11,282400.0,14.9762,14.9762,14.9564,14.9762,282400.0
2009-11-05 15:50:00,15.1,15.16,15.1,15.15,184800.0,14.9663,15.0257,14.9663,15.0158,184800.0
2009-11-05 15:55:00,15.14,15.18,15.14,15.17,219200.0,15.0059,15.0456,15.0059,15.0357,219200.0
2009-11-06 09:30:00,15.03,15.13,15.01,15.12,107600.0,14.8969,14.996,14.8771,14.9861,107600.0
2009-11-06 09:35:00,15.12,15.26,15.12,15.17,160400.0,14.9861,15.1249,14.9861,15.0357,160400.0
2009-11-06 09:40:00,15.16,15.29,15.16,15.27,104000.0,15.0257,15.1546,15.0257,15.1348,104000.0
2009-11-06 09:45:00,15.27,15.35,15.25,15.28,79600.0,15.1348,15.2141,15.1149,15.1447,79600.0
2009-11-06 09:50:00,15.27,15.34,15.27,15.34,69600.0,15.1348,15.2042,15.1348,15.2042,69600.0
2009-11-06 09:55:00,15.34,15.44,15.34,15.41,94000.0,15.2042,15.3033,15.2042,15.2735,94000.0
2009-11-06 10:00:00,15.41,15.45,15.36,15.38,153600.0,15.2735,15.3132,15.224,15.2438,153600.0
2009-11-06 10:05:00,15.37,15.41,15.33,15.38,122400.0,15.2339,15.2735,15.1942,15.2438,122400.0
2009-11-06 10:10:00,15.36,15.39,15.3,15.3,89200.0,15.224,15.2537,15.1645,15.1645,89200.0
2009-11-06 10:15:00,15.3,15.31,15.26,15.27,50400.0,15.1645,15.1744,15.1249,15.1348,50400.0
2009-11-06 10:20:00,15.27,15.27,15.22,15.22,63600.0,15.1348,15.1348,15.0852,15.0852,63600.0
2009-11-06 10:25:00,15.22,15.22,15.13,15.13,98400.0,15.0852,15.0852,14.996,14.996,98400.0
2009-11-06 10:30:00,15.13,15.15,15.08,15.15,66800.0,14.996,15.0158,14.9465,15.0158,66800.0
2009-11-06 10:35:00,15.13,15.18,15.12,15.16,64000.0,14.996,15.0456,14.9861,15.0257,64000.0
2009-11-06 10:40:00,15.16,15.18,15.12,15.13,123200.0,15.0257,15.0456,14.9861,14.996,123200.0
2009-11-06 10:45:00,15.12,15.15,15.1,15.15,44800.0,14.9861,15.0158,14.9663,15.0158,44800.0
2009-11-06 10:50:00,15.15,15.19,15.14,15.19,38000.0,15.0158,15.0555,15.0059,15.0555,38000.0
2009-11-06 10:55:00,15.19,15.23,15.18,15.22,24000.0,15.0555,15.0951,15.0456,15.0852,24000.0
2009-11-06 11:00:00,15.22,15.22,15.14,15.2,32000.0,15.0852,15.0852,15.0059,15.0654,32000.0
2009-11-06 11:05:00,15.2,15.23,15.16,15.23,24800.0,15.0654,15.0951,15.0257,15.0951,24800.0
2009-11-06 11:10:00,15.23,15.23,15.18,15.19,26800.0,15.0951,15.0951,15.0456,15.0555,26800.0
2009-11-06 11:15:00,15.19,15.21,15.18,15.2,38400.0,15.0555,15.0753,15.0456,15.0654,38400.0
2009-11-06 11:20:00,15.2,15.2,15.16,15.16,28400.0,15.0654,15.0654,15.0257,15.0257,28400.0
2009-11-06 11:25:00,15.16,15.19,15.15,15.19,44400.0,15.0257,15.0555,15.0158,15.0555,44400.0
2009-11-06 11:30:00,15.19,15.22,15.18,15.18,25600.0,15.0555,15.0852,15.0456,15.0456,25600.0
2009-11-06 11:35:00,15.18,15.18,15.14,15.17,38000.0,15.0456,15.0456,15.0059,15.0357,38000.0
2009-11-06 11:40:00,15.17,15.21,15.17,15.18,31600.0,15.0357,15.0753,15.0357,15.0456,31600.0
2009-11-06 11:45:00,15.18,15.18,15.13,15.13,16800.0,15.0456,15.0456,14.996,14.996,16800.0
2009-11-06 11:50:00,15.13,15.16,15.13,15.15,20800.0,14.996,15.0257,14.996,15.0158,20800.0
2009-11-06 11:55:00,15.15,15.15,15.14,15.15,18800.0,15.0158,15.0158,15.0059,15.0158,18800.0
2009-11-06 12:00:00,15.15,15.2,15.15,15.18,26400.0,15.0158,15.0654,15.0158,15.0456,26400.0
2009-11-06 12:05:00,15.17,15.18,15.16,15.17,13200.0,15.0357,15.0456,15.0257,15.0357,13200.0
2009-11-06 12:10:00,15.18,15.23,15.18,15.22,22000.0,15.0456,15.0951,15.0456,15.0852,22000.0
2009-11-06 12:15:00,15.23,15.23,15.19,15.2,10000.0,15.0951,15.0951,15.0555,15.0654,10000.0
2009-11-06 12:20:00,15.2,15.22,15.2,15.2,29600.0,15.0654,15.0852,15.0654,15.0654,29600.0
2009-11-06 12:25:00,15.2,15.21,15.19,15.19,16800.0,15.0654,15.0753,15.0555,15.0555,16800.0
2009-11-06 12:30:00,15.19,15.23,15.19,15.23,29200.0,15.0555,15.0951,15.0555,15.0951,29200.0
2009-11-06 12:35:00,15.23,15.24,15.19,15.21,73600.0,15.0951,15.105,15.0555,15.0753,73600.0
2009-11-06 12:40:00,15.22,15.23,15.18,15.19,34000.0,15.0852,15.0951,15.0456,15.0555,34000.0
2009-11-06 12:45:00,15.19,15.21,15.17,15.17,24000.0,15.0555,15.0753,15.0357,15.0357,24000.0
2009-11-06 12:50:00,15.17,15.2,15.15,15.2,30800.0,15.0357,15.0654,15.0158,15.0654,30800.0
2009-11-06 12:55:00,15.19,15.21,15.18,15.18,31200.0,15.0555,15.0753,15.0456,15.0456,31200.0
2009-11-06 13:00:00,15.17,15.18,15.14,15.14,15200.0,15.0357,15.0456,15.0059,15.0059,15200.0
2009-11-06 13:05:00,15.14,15.19,15.13,15.17,52800.0,15.0059,15.0555,14.996,15.0357,52800.0
2009-11-06 13:10:00,15.17,15.2,15.15,15.2,22000.0,15.0357,15.0654,15.0158,15.0654,22000.0
2009-11-06 13:15:00,15.21,15.23,15.21,15.23,16800.0,15.0753,15.0951,15.0753,15.0951,16800.0
2009-11-06 13:20:00,15.23,15.24,15.22,15.22,26000.0,15.0951,15.105,15.0852,15.0852,26000.0
2009-11-06 13:25:00,15.23,15.24,15.21,15.23,22000.0,15.0951,15.105,15.0753,15.0951,22000.0
2009-11-06 13:30:00,15.23,15.28,15.2,15.22,201200.0,15.0951,15.1447,15.0654,15.0852,201200.0
2009-11-06 13:35:00,15.22,15.24,15.2,15.21,26800.0,15.0852,15.105,15.0654,15.0753,26800.0
2009-11-06 13:40:00,15.2,15.2,15.19,15.19,16800.0,15.0654,15.0654,15.0555,15.0555,16800.0
2009-11-06 13:45:00,15.2,15.22,15.19,15.19,20400.0,15.0654,15.0852,15.0555,15.0555,20400.0
2009-11-06 13:50:00,15.2,15.21,15.19,15.19,14000.0,15.0654,15.0753,15.0555,15.0555,14000.0
2009-11-06 13:55:00,15.19,15.19,15.17,15.18,13200.0,15.0555,15.0555,15.0357,15.0456,13200.0
2009-11-06 14:00:00,15.17,15.18,15.15,15.18,22400.0,15.0357,15.0456,15.0158,15.0456,22400.0
2009-11-06 14:05:00,15.18,15.18,15.14,15.16,22400.0,15.0456,15.0456,15.0059,15.0257,22400.0
2009-11-06 14:10:00,15.16,15.18,15.16,15.17,11600.0,15.0257,15.0456,15.0257,15.0357,11600.0
2009-11-06 14:15:00,15.17,15.19,15.17,15.17,11600.0,15.0357,15.0555,15.0357,15.0357,11600.0
2009-11-06 14:20:00,15.18,15.19,15.17,15.19,12400.0,15.0456,15.0555,15.0357,15.0555,12400.0
2009-11-06 14:25:00,15.19,15.21,15.18,15.2,22800.0,15.0555,15.0753,15.0456,15.0654,22800.0
2009-11-06 14:30:00,15.19,15.2,15.18,15.18,9200.0,15.0555,15.0654,15.0456,15.0456,9200.0
2009-11-06 14:35:00,15.18,15.21,15.18,15.21,36400.0,15.0456,15.0753,15.0456,15.0753,36400.0
2009-11-06 14:40:00,15.21,15.21,15.19,15.2,35200.0,15.0753,15.0753,15.0555,15.0654,35200.0
2009-11-06 14:45:00,15.21,15.21,15.2,15.2,66800.0,15.0753,15.0753,15.0654,15.0654,66800.0
2009-11-06 14:50:00,15.2,15.21,15.19,15.19,53200.0,15.0654,15.0753,15.0555,15.0555,53200.0
2009-11-06 14:55:00,15.19,15.21,15.19,15.21,43200.0,15.0555,15.0753,15.0555,15.0753,43200.0
2009-11-06 15:00:00,15.21,15.22,15.18,15.21,121200.0,15.0753,15.0852,15.0456,15.0753,121200.0
2009-11-06 15:05:00,15.21,15.21,15.2,15.21,40000.0,15.0753,15.0753,15.0654,15.0753,40000.0
2009-11-06 15:10:00,15.21,15.22,15.2,15.21,91200.0,15.0753,15.0852,15.0654,15.0753,91200.0
2009-11-06 15:15:00,15.21,15.21,15.19,15.21,56000.0,15.0753,15.0753,15.0555,15.0753,56000.0
2009-11-06 15:20:00,15.21,15.22,15.19,15.21,96000.0,15.0753,15.0852,15.0555,15.0753,96000.0
2009-11-06 15:25:00,15.21,15.22,15.2,15.21,49200.0,15.0753,15.0852,15.0654,15.0753,49200.0
2009-11-06 15:30:00,15.21,15.23,15.2,15.21,68000.0,15.0753,15.0951,15.0654,15.0753,68000.0
2009-11-06 15:35:00,15.21,15.21,15.2,15.21,26800.0,15.0753,15.0753,15.0654,15.0753,26800.0
2009-11-06 15:40:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-06 15:45:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-06 15:50:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-06 15:55:00,15.21,15.21,15.21,15.21,0.0,15.0753,15.0753,15.0753,15.0753,0.0
2009-11-09 09:30:00,15.62,15.73,15.6,15.61,242800.0,15.4817,15.5907,15.4619,15.4718,242800.0
2009-11-09 09:35:00,15.62,15.71,15.61,15.66,103600.0,15.4817,15.5709,15.4718,15.5213,103600.0
2009-11-09 09:40:00,15.67,15.67,15.61,15.62,108000.0,15.5312,15.5312,15.4718,15.4817,108000.0
2009-11-09 09:45:00,15.62,15.71,15.61,15.63,186400.0,15.4817,15.5709,15.4718,15.4916,186400.0
2009-11-09 09:50:00,15.63,15.65,15.61,15.65,78800.0,15.4916,15.5114,15.4718,15.5114,78800.0
2009-11-09 09:55:00,15.65,15.67,15.6,15.67,94000.0,15.5114,15.5312,15.4619,15.5312,94000.0
2009-11-09 10:00:00,15.67,15.74,15.67,15.69,118000.0,15.5312,15.6006,15.5312,15.5511,118000.0
2009-11-09 10:05:00,15.69,15.74,15.69,15.71,118400.0,15.5511,15.6006,15.5511,15.5709,118400.0
2009-11-09 10:10:00,15.72,15.74,15.71,15.74,40400.0,15.5808,15.6006,15.5709,15.6006,40400.0
2009-11-09 10:15:00,15.73,15.8,15.73,15.8,95200.0,15.5907,15.6601,15.5907,15.6601,95200.0
2009-11-09 10:20:00,15.79,15.8,15.75,15.77,51600.0,15.6502,15.6601,15.6105,15.6303,51600.0
2009-11-09 10:25:00,15.77,15.77,15.72,15.74,157600.0,15.6303,15.6303,15.5808,15.6006,157600.0
2009-11-09 10:30:00,15.74,15.75,15.69,15.73,239200.0,15.6006,15.6105,15.5511,15.5907,239200.0
2009-11-09 10:35:00,15.73,15.74,15.72,15.74,186400.0,15.5907,15.6006,15.5808,15.6006,186400.0
2009-11-09 10:40:00,15.74,15.74,15.72,15.74,168400.0,15.6006,15.6006,15.5808,15.6006,168400.0
2009-11-09 10:45:00,15.74,15.77,15.72,15.76,150400.0,15.6006,15.6303,15.5808,15.6204,150400.0
2009-11-09 10:50:00,15.77,15.81,15.74,15.81,147600.0,15.6303,15.67,15.6006,15.67,147600.0
2009-11-09 10:55:00,15.81,15.83,15.74,15.81,141200.0,15.67,15.6898,15.6006,15.67,141200.0
2009-11-09 11:00:00,15.81,15.83,15.79,15.79,173200.0,15.67,15.6898,15.6502,15.6502,173200.0
2009-11-09 11:05:00,15.79,15.8,15.76,15.8,149200.0,15.6502,15.6601,15.6204,15.6601,149200.0
2009-11-09 11:10:00,15.8,15.85,15.79,15.84,136800.0,15.6601,15.7096,15.6502,15.6997,136800.0
2009-11-09 11:15:00,15.84,15.87,15.84,15.85,114400.0,15.6997,15.7295,15.6997,15.7096,114400.0
2009-11-09 11:20:00,15.85,15.86,15.81,15.86,107200.0,15.7096,15.7195,15.67,15.7195,107200.0
2009-11-09 11:25:00,15.87,15.87,15.84,15.86,130800.0,15.7295,15.7295,15.6997,15.7195,130800.0
2009-11-09 11:30:00,15.85,15.86,15.83,15.86,143600.0,15.7096,15.7195,15.6898,15.7195,143600.0
2009-11-09 11:35:00,15.86,15.92,15.86,15.89,76400.0,15.7195,15.779,15.7195,15.7493,76400.0
2009-11-09 11:40:00,15.89,15.89,15.84,15.85,150400.0,15.7493,15.7493,15.6997,15.7096,150400.0
2009-11-09 11:45:00,15.85,15.85,15.81,15.84,200000.0,15.7096,15.7096,15.67,15.6997,200000.0
2009-11-09 11:50:00,15.83,15.86,15.83,15.85,126800.0,15.6898,15.7195,15.6898,15.7096,126800.0
2009-11-09 11:55:00,15.85,15.87,15.85,15.85,113200.0,15.7096,15.7295,15.7096,15.7096,113200.0
2009-11-09 12:00:00,15.85,15.85,15.79,15.79,130000.0,15.7096,15.7096,15.6502,15.6502,130000.0
2009-11-09 12:05:00,15.79,15.79,15.76,15.78,92800.0,15.6502,15.6502,15.6204,15.6403,92800.0
2009-11-09 12:10:00,15.79,15.81,15.78,15.8,122800.0,15.6502,15.67,15.6403,15.6601,122800.0
2009-11-09 12:15:00,15.8,15.82,15.79,15.82,164000.0,15.6601,15.6799,15.6502,15.6799,164000.0
2009-11-09 12:20:00,15.82,15.84,15.81,15.83,74400.0,15.6799,15.6997,15.67,15.6898,74400.0
2009-11-09 12:25:00,15.83,15.85,15.83,15.85,29200.0,15.6898,15.7096,15.6898,15.7096,29200.0
2009-11-09 12:30:00,15.85,15.86,15.84,15.86,27600.0,15.7096,15.7195,15.6997,15.7195,27600.0
2009-11-09 12:35:00,15.85,15.86,15.85,15.85,40000.0,15.7096,15.7195,15.7096,15.7096,40000.0
2009-11-09 12:40:00,15.86,15.86,15.85,15.86,25600.0,15.7195,15.7195,15.7096,15.7195,25600.0
2009-11-09 12:45:00,15.86,15.88,15.85,15.88,80400.0,15.7195,15.7394,15.7096,15.7394,80400.0
2009-11-09 12:50:00,15.88,15.89,15.86,15.89,50000.0,15.7394,15.7493,15.7195,15.7493,50000.0
2009-11-09 12:55:00,15.89,15.89,15.85,15.86,107600.0,15.7493,15.7493,15.7096,15.7195,107600.0
2009-11-09 13:00:00,15.86,15.88,15.86,15.88,33200.0,15.7195,15.7394,15.7195,15.7394,33200.0
2009-11-09 13:05:00,15.88,15.9,15.86,15.86,12800.0,15.7394,15.7592,15.7195,15.7195,12800.0
2009-11-09 13:10:00,15.87,15.88,15.86,15.87,32400.0,15.7295,15.7394,15.7195,15.7295,32400.0
2009-11-09 13:15:00,15.86,15.86,15.85,15.85,28400.0,15.7195,15.7195,15.7096,15.7096,28400.0
2009-11-09 13:20:00,15.85,15.85,15.83,15.83,37600.0,15.7096,15.7096,15.6898,15.6898,37600.0
2009-11-09 13:25:00,15.83,15.84,15.83,15.83,18800.0,15.6898,15.6997,15.6898,15.6898,18800.0
2009-11-09 13:30:00,15.84,15.84,15.83,15.84,16400.0,15.6997,15.6997,15.6898,15.6997,16400.0
2009-11-09 13:35:00,15.84,15.85,15.84,15.85,27200.0,15.6997,15.7096,15.6997,15.7096,27200.0
2009-11-09 13:40:00,15.85,15.85,15.83,15.84,48000.0,15.7096,15.7096,15.6898,15.6997,48000.0
2009-11-09 13:45:00,15.84,15.85,15.83,15.83,31200.0,15.6997,15.7096,15.6898,15.6898,31200.0
2009-11-09 13:50:00,15.83,15.83,15.81,15.82,43600.0,15.6898,15.6898,15.67,15.6799,43600.0
2009-11-09 13:55:00,15.81,15.81,15.78,15.81,59600.0,15.67,15.67,15.6403,15.67,59600.0
2009-11-09 14:00:00,15.81,15.84,15.8,15.83,32400.0,15.67,15.6997,15.6601,15.6898,32400.0
2009-11-09 14:05:00,15.82,15.84,15.82,15.84,27200.0,15.6799,15.6997,15.6799,15.6997,27200.0
2009-11-09 14:10:00,15.84,15.85,15.84,15.85,14000.0,15.6997,15.7096,15.6997,15.7096,14000.0
2009-11-09 14:15:00,15.85,15.86,15.85,15.85,20000.0,15.7096,15.7195,15.7096,15.7096,20000.0
2009-11-09 14:20:00,15.85,15.85,15.84,15.85,20000.0,15.7096,15.7096,15.6997,15.7096,20000.0
2009-11-09 14:25:00,15.85,15.85,15.84,15.84,15200.0,15.7096,15.7096,15.6997,15.6997,15200.0
2009-11-09 14:30:00,15.85,15.87,15.85,15.87,32000.0,15.7096,15.7295,15.7096,15.7295,32000.0
2009-11-09 14:35:00,15.87,15.88,15.85,15.87,11600.0,15.7295,15.7394,15.7096,15.7295,11600.0
2009-11-09 14:40:00,15.87,15.88,15.86,15.87,15200.0,15.7295,15.7394,15.7195,15.7295,15200.0
2009-11-09 14:45:00,15.88,15.9,15.87,15.88,30000.0,15.7394,15.7592,15.7295,15.7394,30000.0
2009-11-09 14:50:00,15.88,15.89,15.88,15.88,21200.0,15.7394,15.7493,15.7394,15.7394,21200.0
2009-11-09 14:55:00,15.88,15.88,15.86,15.86,35600.0,15.7394,15.7394,15.7195,15.7195,35600.0
2009-11-09 15:00:00,15.86,15.87,15.84,15.87,34000.0,15.7195,15.7295,15.6997,15.7295,34000.0
2009-11-09 15:05:00,15.87,15.87,15.84,15.85,29600.0,15.7295,15.7295,15.6997,15.7096,29600.0
2009-11-09 15:10:00,15.85,15.87,15.85,15.87,54800.0,15.7096,15.7295,15.7096,15.7295,54800.0
2009-11-09 15:15:00,15.87,15.88,15.85,15.87,38800.0,15.7295,15.7394,15.7096,15.7295,38800.0
2009-11-09 15:20:00,15.87,15.87,15.85,15.87,35600.0,15.7295,15.7295,15.7096,15.7295,35600.0
2009-11-09 15:25:00,15.87,15.87,15.85,15.87,48800.0,15.7295,15.7295,15.7096,15.7295,48800.0
2009-11-09 15:30:00,15.87,15.87,15.85,15.85,46400.0,15.7295,15.7295,15.7096,15.7096,46400.0
2009-11-09 15:35:00,15.85,15.86,15.84,15.85,74000.0,15.7096,15.7195,15.6997,15.7096,74000.0
2009-11-09 15:40:00,15.84,15.86,15.82,15.83,105200.0,15.6997,15.7195,15.6799,15.6898,105200.0
2009-11-09 15:45:00,15.83,15.84,15.81,15.81,154000.0,15.6898,15.6997,15.67,15.67,154000.0
2009-11-09 15:50:00,15.81,15.89,15.81,15.88,116000.0,15.67,15.7493,15.67,15.7394,116000.0
2009-11-09 15:55:00,15.88,15.9,15.8,15.88,202800.0,15.7394,15.7592,15.6601,15.7394,202800.0
2009-11-10 09:30:00,15.84,15.97,15.78,15.96,126400.0,15.6997,15.8286,15.6403,15.8187,126400.0
2009-11-10 09:35:00,15.98,15.99,15.85,15.96,210400.0,15.8385,15.8484,15.7096,15.8187,210400.0
2009-11-10 09:40:00,15.97,15.99,15.94,15.98,54000.0,15.8286,15.8484,15.7988,15.8385,54000.0
2009-11-10 09:45:00,15.98,16.08,15.98,16.05,88000.0,15.8385,15.9376,15.8385,15.9079,88000.0
2009-11-10 09:50:00,16.05,16.08,16.05,16.08,60400.0,15.9079,15.9376,15.9079,15.9376,60400.0
2009-11-10 09:55:00,16.07,16.1,16.05,16.06,75200.0,15.9277,15.9574,15.9079,15.9178,75200.0
2009-11-10 10:00:00,16.07,16.07,16.01,16.06,205600.0,15.9277,15.9277,15.8682,15.9178,205600.0
2009-11-10 10:05:00,16.06,16.09,16.06,16.08,134400.0,15.9178,15.9475,15.9178,15.9376,134400.0
2009-11-10 10:10:00,16.08,16.16,16.08,16.15,74400.0,15.9376,16.0169,15.9376,16.007,74400.0
2009-11-10 10:15:00,16.15,16.18,16.13,16.15,98400.0,16.007,16.0367,15.9872,16.007,98400.0
2009-11-10 10:20:00,16.14,16.23,16.14,16.18,316000.0,15.9971,16.0863,15.9971,16.0367,316000.0
2009-11-10 10:25:00,16.17,16.24,16.11,16.13,323600.0,16.0268,16.0962,15.9673,15.9872,323600.0
2009-11-10 10:30:00,16.13,16.15,16.1,16.1,89600.0,15.9872,16.007,15.9574,15.9574,89600.0
2009-11-10 10:35:00,16.11,16.12,16.06,16.07,94400.0,15.9673,15.9772,15.9178,15.9277,94400.0
2009-11-10 10:40:00,16.07,16.09,16.05,16.07,158800.0,15.9277,15.9475,15.9079,15.9277,158800.0
2009-11-10 10:45:00,16.07,16.07,16.04,16.05,147200.0,15.9277,15.9277,15.898,15.9079,147200.0
2009-11-10 10:50:00,16.06,16.06,16.01,16.03,66800.0,15.9178,15.9178,15.8682,15.888,66800.0
2009-11-10 10:55:00,16.03,16.03,15.97,15.99,241600.0,15.888,15.888,15.8286,15.8484,241600.0
2009-11-10 11:00:00,16.0,16.0,15.98,15.99,160800.0,15.8583,15.8583,15.8385,15.8484,160800.0
2009-11-10 11:05:00,15.99,15.99,15.95,15.97,35200.0,15.8484,15.8484,15.8088,15.8286,35200.0
2009-11-10 11:10:00,15.97,15.99,15.96,15.99,26400.0,15.8286,15.8484,15.8187,15.8484,26400.0
2009-11-10 11:15:00,16.01,16.01,15.97,15.97,122800.0,15.8682,15.8682,15.8286,15.8286,122800.0
2009-11-10 11:20:00,15.98,16.02,15.97,16.02,105600.0,15.8385,15.8781,15.8286,15.8781,105600.0
2009-11-10 11:25:00,16.01,16.02,16.0,16.01,188800.0,15.8682,15.8781,15.8583,15.8682,188800.0
2009-11-10 11:30:00,16.01,16.05,16.01,16.03,45600.0,15.8682,15.9079,15.8682,15.888,45600.0
2009-11-10 11:35:00,16.02,16.11,16.02,16.1,24800.0,15.8781,15.9673,15.8781,15.9574,24800.0
2009-11-10 11:40:00,16.1,16.14,16.1,16.12,54400.0,15.9574,15.9971,15.9574,15.9772,54400.0
2009-11-10 11:45:00,16.11,16.14,16.11,16.14,37600.0,15.9673,15.9971,15.9673,15.9971,37600.0
2009-11-10 11:50:00,16.13,16.13,16.1,16.11,45600.0,15.9872,15.9872,15.9574,15.9673,45600.0
2009-11-10 11:55:00,16.1,16.11,16.07,16.07,71200.0,15.9574,15.9673,15.9277,15.9277,71200.0
2009-11-10 12:00:00,16.07,16.07,16.04,16.05,88800.0,15.9277,15.9277,15.898,15.9079,88800.0
2009-11-10 12:05:00,16.05,16.06,16.04,16.05,27600.0,15.9079,15.9178,15.898,15.9079,27600.0
2009-11-10 12:10:00,16.05,16.07,16.03,16.07,14800.0,15.9079,15.9277,15.888,15.9277,14800.0
2009-11-10 12:15:00,16.06,16.06,16.03,16.03,53200.0,15.9178,15.9178,15.888,15.888,53200.0
2009-11-10 12:20:00,16.03,16.03,16.02,16.02,38400.0,15.888,15.888,15.8781,15.8781,38400.0
2009-11-10 12:25:00,16.02,16.03,15.97,15.97,24800.0,15.8781,15.888,15.8286,15.8286,24800.0
2009-11-10 12:30:00,15.97,16.0,15.97,16.0,104400.0,15.8286,15.8583,15.8286,15.8583,104400.0
2009-11-10 12:35:00,15.99,16.01,15.98,16.0,162400.0,15.8484,15.8682,15.8385,15.8583,162400.0
2009-11-10 12:40:00,16.0,16.0,16.0,16.0,40800.0,15.8583,15.8583,15.8583,15.8583,40800.0
2009-11-10 12:45:00,16.0,16.0,15.99,15.99,46000.0,15.8583,15.8583,15.8484,15.8484,46000.0
2009-11-10 12:50:00,15.99,16.0,15.99,16.0,22400.0,15.8484,15.8583,15.8484,15.8583,22400.0
2009-11-10 12:55:00,16.0,16.01,16.0,16.01,62400.0,15.8583,15.8682,15.8583,15.8682,62400.0
2009-11-10 13:00:00,16.01,16.01,15.99,15.99,25200.0,15.8682,15.8682,15.8484,15.8484,25200.0
2009-11-10 13:05:00,16.0,16.0,15.97,15.98,22000.0,15.8583,15.8583,15.8286,15.8385,22000.0
2009-11-10 13:10:00,15.98,15.99,15.97,15.97,15200.0,15.8385,15.8484,15.8286,15.8286,15200.0
2009-11-10 13:15:00,15.98,15.99,15.96,15.99,47200.0,15.8385,15.8484,15.8187,15.8484,47200.0
2009-11-10 13:20:00,15.97,15.98,15.97,15.97,12400.0,15.8286,15.8385,15.8286,15.8286,12400.0
2009-11-10 13:25:00,15.97,15.97,15.95,15.96,28400.0,15.8286,15.8286,15.8088,15.8187,28400.0
2009-11-10 13:30:00,15.96,15.98,15.96,15.96,39600.0,15.8187,15.8385,15.8187,15.8187,39600.0
2009-11-10 13:35:00,15.97,15.99,15.97,15.98,12800.0,15.8286,15.8484,15.8286,15.8385,12800.0
2009-11-10 13:40:00,15.96,15.97,15.95,15.97,28800.0,15.8187,15.8286,15.8088,15.8286,28800.0
2009-11-10 13:45:00,15.97,15.97,15.95,15.96,27600.0,15.8286,15.8286,15.8088,15.8187,27600.0
2009-11-10 13:50:00,15.97,15.99,15.97,15.99,12800.0,15.8286,15.8484,15.8286,15.8484,12800.0
2009-11-10 13:55:00,15.99,15.99,15.97,15.98,26000.0,15.8484,15.8484,15.8286,15.8385,26000.0
2009-11-10 14:00:00,15.98,15.98,15.95,15.97,33600.0,15.8385,15.8385,15.8088,15.8286,33600.0
2009-11-10 14:05:00,15.96,15.97,15.95,15.97,44800.0,15.8187,15.8286,15.8088,15.8286,44800.0
2009-11-10 14:10:00,15.97,15.97,15.95,15.96,74000.0,15.8286,15.8286,15.8088,15.8187,74000.0
2009-11-10 14:15:00,15.96,15.97,15.96,15.97,11200.0,15.8187,15.8286,15.8187,15.8286,11200.0
2009-11-10 14:20:00,15.97,15.97,15.96,15.97,14400.0,15.8286,15.8286,15.8187,15.8286,14400.0
2009-11-10 14:25:00,15.97,15.99,15.96,15.98,54000.0,15.8286,15.8484,15.8187,15.8385,54000.0
2009-11-10 14:30:00,15.98,15.99,15.96,15.99,48400.0,15.8385,15.8484,15.8187,15.8484,48400.0
2009-11-10 14:35:00,15.99,15.99,15.97,15.98,67200.0,15.8484,15.8484,15.8286,15.8385,67200.0
2009-11-10 14:40:00,15.98,16.0,15.93,15.94,234800.0,15.8385,15.8583,15.7889,15.7988,234800.0
2009-11-10 14:45:00,15.94,15.95,15.94,15.95,52400.0,15.7988,15.8088,15.7988,15.8088,52400.0
2009-11-10 14:50:00,15.95,15.95,15.93,15.95,31200.0,15.8088,15.8088,15.7889,15.8088,31200.0
2009-11-10 14:55:00,15.95,15.96,15.93,15.95,87600.0,15.8088,15.8187,15.7889,15.8088,87600.0
2009-11-10 15:00:00,15.95,15.95,15.93,15.94,42000.0,15.8088,15.8088,15.7889,15.7988,42000.0
2009-11-10 15:05:00,15.94,15.94,15.94,15.94,28400.0,15.7988,15.7988,15.7988,15.7988,28400.0
2009-11-10 15:10:00,15.94,15.95,15.93,15.94,50000.0,15.7988,15.8088,15.7889,15.7988,50000.0
2009-11-10 15:15:00,15.94,15.97,15.94,15.95,66000.0,15.7988,15.8286,15.7988,15.8088,66000.0
2009-11-10 15:20:00,15.95,15.96,15.94,15.95,36400.0,15.8088,15.8187,15.7988,15.8088,36400.0
2009-11-10 15:25:00,15.95,15.96,15.94,15.95,50000.0,15.8088,15.8187,15.7988,15.8088,50000.0
2009-11-10 15:30:00,15.95,15.96,15.94,15.94,60400.0,15.8088,15.8187,15.7988,15.7988,60400.0
2009-11-10 15:35:00,15.94,15.95,15.93,15.94,51200.0,15.7988,15.8088,15.7889,15.7988,51200.0
2009-11-10 15:40:00,15.94,15.94,15.91,15.91,131200.0,15.7988,15.7988,15.7691,15.7691,131200.0
2009-11-10 15:45:00,15.91,15.93,15.9,15.92,150800.0,15.7691,15.7889,15.7592,15.779,150800.0
2009-11-10 15:50:00,15.92,15.93,15.9,15.91,107200.0,15.779,15.7889,15.7592,15.7691,107200.0
2009-11-10 15:55:00,15.91,15.94,15.9,15.92,129200.0,15.7691,15.7988,15.7592,15.779,129200.0
2009-11-11 09:30:00,16.15,16.18,16.06,16.09,112000.0,16.007,16.0367,15.9178,15.9475,112000.0
2009-11-11 09:35:00,16.09,16.09,16.0,16.02,313200.0,15.9475,15.9475,15.8583,15.8781,313200.0
2009-11-11 09:40:00,16.03,16.04,16.02,16.03,69200.0,15.888,15.898,15.8781,15.888,69200.0
2009-11-11 09:45:00,16.03,16.03,15.97,16.0,115200.0,15.888,15.888,15.8286,15.8583,115200.0
2009-11-11 09:50:00,16.01,16.01,15.97,15.98,114000.0,15.8682,15.8682,15.8286,15.8385,114000.0
2009-11-11 09:55:00,15.98,16.07,15.98,16.05,111600.0,15.8385,15.9277,15.8385,15.9079,111600.0
2009-11-11 10:00:00,16.05,16.07,15.99,16.03,253200.0,15.9079,15.9277,15.8484,15.888,253200.0
2009-11-11 10:05:00,16.03,16.03,15.97,15.99,130800.0,15.888,15.888,15.8286,15.8484,130800.0
2009-11-11 10:10:00,15.98,16.02,15.98,16.01,149600.0,15.8385,15.8781,15.8385,15.8682,149600.0
2009-11-11 10:15:00,16.01,16.07,16.01,16.06,128400.0,15.8682,15.9277,15.8682,15.9178,128400.0
2009-11-11 10:20:00,16.07,16.11,16.06,16.09,199600.0,15.9277,15.9673,15.9178,15.9475,199600.0
2009-11-11 10:25:00,16.09,16.11,16.08,16.1,160800.0,15.9475,15.9673,15.9376,15.9574,160800.0
2009-11-11 10:30:00,16.11,16.13,16.08,16.1,150400.0,15.9673,15.9872,15.9376,15.9574,150400.0
2009-11-11 10:35:00,16.1,16.13,16.1,16.1,205600.0,15.9574,15.9872,15.9574,15.9574,205600.0
2009-11-11 10:40:00,16.1,16.13,16.07,16.08,84400.0,15.9574,15.9872,15.9277,15.9376,84400.0
2009-11-11 10:45:00,16.08,16.08,16.06,16.08,158400.0,15.9376,15.9376,15.9178,15.9376,158400.0
2009-11-11 10:50:00,16.08,16.08,16.0,16.03,124000.0,15.9376,15.9376,15.8583,15.888,124000.0
2009-11-11 10:55:00,16.03,16.03,16.0,16.01,40400.0,15.888,15.888,15.8583,15.8682,40400.0
2009-11-11 11:00:00,16.01,16.01,16.0,16.01,36800.0,15.8682,15.8682,15.8583,15.8682,36800.0
2009-11-11 11:05:00,16.01,16.02,15.95,15.95,94400.0,15.8682,15.8781,15.8088,15.8088,94400.0
2009-11-11 11:10:00,15.95,16.0,15.94,15.97,114000.0,15.8088,15.8583,15.7988,15.8286,114000.0
2009-11-11 11:15:00,15.97,15.99,15.95,15.99,51200.0,15.8286,15.8484,15.8088,15.8484,51200.0
2009-11-11 11:20:00,15.99,16.0,15.97,15.98,31200.0,15.8484,15.8583,15.8286,15.8385,31200.0
2009-11-11 11:25:00,15.97,15.98,15.94,15.96,45600.0,15.8286,15.8385,15.7988,15.8187,45600.0
2009-11-11 11:30:00,15.97,15.97,15.94,15.96,62400.0,15.8286,15.8286,15.7988,15.8187,62400.0
2009-11-11 11:35:00,15.96,15.97,15.95,15.96,40000.0,15.8187,15.8286,15.8088,15.8187,40000.0
2009-11-11 11:40:00,15.95,15.95,15.92,15.92,56800.0,15.8088,15.8088,15.779,15.779,56800.0
2009-11-11 11:45:00,15.92,15.92,15.88,15.88,87600.0,15.779,15.779,15.7394,15.7394,87600.0
2009-11-11 11:50:00,15.88,15.88,15.83,15.85,82000.0,15.7394,15.7394,15.6898,15.7096,82000.0
2009-11-11 11:55:00,15.85,15.88,15.81,15.86,72800.0,15.7096,15.7394,15.67,15.7195,72800.0
2009-11-11 12:00:00,15.85,15.86,15.8,15.81,72400.0,15.7096,15.7195,15.6601,15.67,72400.0
2009-11-11 12:05:00,15.81,15.82,15.78,15.8,96800.0,15.67,15.6799,15.6403,15.6601,96800.0
2009-11-11 12:10:00,15.81,15.84,15.8,15.81,43200.0,15.67,15.6997,15.6601,15.67,43200.0
2009-11-11 12:15:00,15.81,15.81,15.75,15.76,119600.0,15.67,15.67,15.6105,15.6204,119600.0
2009-11-11 12:20:00,15.76,15.76,15.72,15.75,103200.0,15.6204,15.6204,15.5808,15.6105,103200.0
2009-11-11 12:25:00,15.76,15.78,15.75,15.78,40000.0,15.6204,15.6403,15.6105,15.6403,40000.0
2009-11-11 12:30:00,15.78,15.81,15.77,15.81,125600.0,15.6403,15.67,15.6303,15.67,125600.0
2009-11-11 12:35:00,15.81,15.85,15.81,15.82,47200.0,15.67,15.7096,15.67,15.6799,47200.0
2009-11-11 12:40:00,15.82,15.84,15.81,15.83,31200.0,15.6799,15.6997,15.67,15.6898,31200.0
2009-11-11 12:45:00,15.83,15.85,15.82,15.82,35200.0,15.6898,15.7096,15.6799,15.6799,35200.0
2009-11-11 12:50:00,15.82,15.84,15.81,15.81,30400.0,15.6799,15.6997,15.67,15.67,30400.0
2009-11-11 12:55:00,15.81,15.81,15.77,15.79,29600.0,15.67,15.67,15.6303,15.6502,29600.0
2009-11-11 13:00:00,15.79,15.82,15.79,15.81,25200.0,15.6502,15.6799,15.6502,15.67,25200.0
2009-11-11 13:05:00,15.81,15.81,15.79,15.81,29600.0,15.67,15.67,15.6502,15.67,29600.0
2009-11-11 13:10:00,15.81,15.81,15.77,15.8,60800.0,15.67,15.67,15.6303,15.6601,60800.0
2009-11-11 13:15:00,15.81,15.81,15.78,15.78,64000.0,15.67,15.67,15.6403,15.6403,64000.0
2009-11-11 13:20:00,15.78,15.81,15.77,15.77,42000.0,15.6403,15.67,15.6303,15.6303,42000.0
2009-11-11 13:25:00,15.77,15.78,15.75,15.76,26000.0,15.6303,15.6403,15.6105,15.6204,26000.0
2009-11-11 13:30:00,15.75,15.78,15.75,15.77,28400.0,15.6105,15.6403,15.6105,15.6303,28400.0
2009-11-11 13:35:00,15.77,15.77,15.75,15.75,25600.0,15.6303,15.6303,15.6105,15.6105,25600.0
2009-11-11 13:40:00,15.75,15.76,15.71,15.72,69200.0,15.6105,15.6204,15.5709,15.5808,69200.0
2009-11-11 13:45:00,15.71,15.76,15.71,15.74,88400.0,15.5709,15.6204,15.5709,15.6006,88400.0
2009-11-11 13:50:00,15.74,15.77,15.73,15.76,64400.0,15.6006,15.6303,15.5907,15.6204,64400.0
2009-11-11 13:55:00,15.75,15.78,15.74,15.76,68400.0,15.6105,15.6403,15.6006,15.6204,68400.0
2009-11-11 14:00:00,15.77,15.78,15.76,15.76,48000.0,15.6303,15.6403,15.6204,15.6204,48000.0
2009-11-11 14:05:00,15.76,15.81,15.76,15.78,120000.0,15.6204,15.67,15.6204,15.6403,120000.0
2009-11-11 14:10:00,15.78,15.78,15.75,15.77,60400.0,15.6403,15.6403,15.6105,15.6303,60400.0
2009-11-11 14:15:00,15.78,15.78,15.75,15.77,132400.0,15.6403,15.6403,15.6105,15.6303,132400.0
2009-11-11 14:20:00,15.77,15.78,15.75,15.75,21200.0,15.6303,15.6403,15.6105,15.6105,21200.0
2009-11-11 14:25:00,15.75,15.78,15.75,15.75,49200.0,15.6105,15.6403,15.6105,15.6105,49200.0
2009-11-11 14:30:00,15.75,15.79,15.75,15.77,48000.0,15.6105,15.6502,15.6105,15.6303,48000.0
2009-11-11 14:35:00,15.77,15.78,15.75,15.76,74800.0,15.6303,15.6403,15.6105,15.6204,74800.0
2009-11-11 14:40:00,15.76,15.76,15.75,15.76,41600.0,15.6204,15.6204,15.6105,15.6204,41600.0
2009-11-11 14:45:00,15.76,15.77,15.75,15.76,31600.0,15.6204,15.6303,15.6105,15.6204,31600.0
2009-11-11 14:50:00,15.76,15.78,15.75,15.77,72000.0,15.6204,15.6403,15.6105,15.6303,72000.0
2009-11-11 14:55:00,15.77,15.77,15.75,15.75,26400.0,15.6303,15.6303,15.6105,15.6105,26400.0
2009-11-11 15:00:00,15.75,15.79,15.75,15.78,41600.0,15.6105,15.6502,15.6105,15.6403,41600.0
2009-11-11 15:05:00,15.78,15.8,15.77,15.77,66400.0,15.6403,15.6601,15.6303,15.6303,66400.0
2009-11-11 15:10:00,15.77,15.77,15.74,15.77,58400.0,15.6303,15.6303,15.6006,15.6303,58400.0
2009-11-11 15:15:00,15.77,15.77,15.74,15.75,71200.0,15.6303,15.6303,15.6006,15.6105,71200.0
2009-11-11 15:20:00,15.75,15.78,15.75,15.76,54800.0,15.6105,15.6403,15.6105,15.6204,54800.0
2009-11-11 15:25:00,15.76,15.78,15.76,15.77,59600.0,15.6204,15.6403,15.6204,15.6303,59600.0
2009-11-11 15:30:00,15.77,15.81,15.76,15.81,108000.0,15.6303,15.67,15.6204,15.67,108000.0
2009-11-11 15:35:00,15.81,15.84,15.8,15.84,168000.0,15.67,15.6997,15.6601,15.6997,168000.0
2009-11-11 15:40:00,15.84,15.86,15.82,15.85,213200.0,15.6997,15.7195,15.6799,15.7096,213200.0
2009-11-11 15:45:00,15.86,15.88,15.84,15.88,194000.0,15.7195,15.7394,15.6997,15.7394,194000.0
2009-11-11 15:50:00,15.88,15.9,15.85,15.88,296000.0,15.7394,15.7592,15.7096,15.7394,296000.0
2009-11-11 15:55:00,15.88,15.88,15.86,15.88,183600.0,15.7394,15.7394,15.7195,15.7394,183600.0
2009-11-12 09:30:00,15.93,15.99,15.93,15.93,113600.0,15.7889,15.8484,15.7889,15.7889,113600.0
2009-11-12 09:35:00,15.92,15.96,15.89,15.92,110800.0,15.779,15.8187,15.7493,15.779,110800.0
2009-11-12 09:40:00,15.93,16.0,15.92,15.96,76800.0,15.7889,15.8583,15.779,15.8187,76800.0
2009-11-12 09:45:00,15.96,16.0,15.94,15.99,53200.0,15.8187,15.8583,15.7988,15.8484,53200.0
2009-11-12 09:50:00,16.01,16.04,15.98,16.0,53200.0,15.8682,15.898,15.8385,15.8583,53200.0
2009-11-12 09:55:00,16.0,16.1,16.0,16.07,80400.0,15.8583,15.9574,15.8583,15.9277,80400.0
2009-11-12 10:00:00,16.08,16.1,16.04,16.05,53600.0,15.9376,15.9574,15.898,15.9079,53600.0
2009-11-12 10:05:00,16.04,16.05,15.97,15.97,138400.0,15.898,15.9079,15.8286,15.8286,138400.0
2009-11-12 10:10:00,15.97,15.99,15.93,15.95,118000.0,15.8286,15.8484,15.7889,15.8088,118000.0
2009-11-12 10:15:00,15.94,15.99,15.94,15.97,54800.0,15.7988,15.8484,15.7988,15.8286,54800.0
2009-11-12 10:20:00,15.97,16.05,15.97,16.05,44000.0,15.8286,15.9079,15.8286,15.9079,44000.0
2009-11-12 10:25:00,16.03,16.03,16.0,16.03,55600.0,15.888,15.888,15.8583,15.888,55600.0
2009-11-12 10:30:00,16.03,16.03,15.99,16.0,48000.0,15.888,15.888,15.8484,15.8583,48000.0
2009-11-12 10:35:00,16.01,16.05,16.0,16.05,76000.0,15.8682,15.9079,15.8583,15.9079,76000.0
2009-11-12 10:40:00,16.04,16.06,16.02,16.06,48000.0,15.898,15.9178,15.8781,15.9178,48000.0
2009-11-12 10:45:00,16.07,16.07,16.04,16.04,32800.0,15.9277,15.9277,15.898,15.898,32800.0
2009-11-12 10:50:00,16.05,16.06,16.03,16.03,39600.0,15.9079,15.9178,15.888,15.888,39600.0
2009-11-12 10:55:00,16.02,16.03,15.97,15.98,84000.0,15.8781,15.888,15.8286,15.8385,84000.0
2009-11-12 11:00:00,15.98,16.0,15.96,15.99,100000.0,15.8385,15.8583,15.8187,15.8484,100000.0
2009-11-12 11:05:00,15.99,16.0,15.93,15.94,184800.0,15.8484,15.8583,15.7889,15.7988,184800.0
2009-11-12 11:10:00,15.94,15.94,15.86,15.87,122000.0,15.7988,15.7988,15.7195,15.7295,122000.0
2009-11-12 11:15:00,15.87,15.9,15.84,15.89,93200.0,15.7295,15.7592,15.6997,15.7493,93200.0
2009-11-12 11:20:00,15.9,15.9,15.84,15.84,74400.0,15.7592,15.7592,15.6997,15.6997,74400.0
2009-11-12 11:25:00,15.85,15.85,15.78,15.81,83600.0,15.7096,15.7096,15.6403,15.67,83600.0
2009-11-12 11:30:00,15.8,15.8,15.77,15.78,70400.0,15.6601,15.6601,15.6303,15.6403,70400.0
2009-11-12 11:35:00,15.79,15.79,15.76,15.76,68400.0,15.6502,15.6502,15.6204,15.6204,68400.0
2009-11-12 11:40:00,15.76,15.79,15.75,15.78,95200.0,15.6204,15.6502,15.6105,15.6403,95200.0
2009-11-12 11:45:00,15.78,15.81,15.78,15.8,147600.0,15.6403,15.67,15.6403,15.6601,147600.0
2009-11-12 11:50:00,15.8,15.81,15.74,15.76,81200.0,15.6601,15.67,15.6006,15.6204,81200.0
2009-11-12 11:55:00,15.75,15.77,15.74,15.75,27600.0,15.6105,15.6303,15.6006,15.6105,27600.0
2009-11-12 12:00:00,15.75,15.77,15.75,15.75,55200.0,15.6105,15.6303,15.6105,15.6105,55200.0
2009-11-12 12:05:00,15.74,15.75,15.73,15.73,41200.0,15.6006,15.6105,15.5907,15.5907,41200.0
2009-11-12 12:10:00,15.74,15.75,15.74,15.75,13600.0,15.6006,15.6105,15.6006,15.6105,13600.0
2009-11-12 12:15:00,15.75,15.75,15.74,15.74,29200.0,15.6105,15.6105,15.6006,15.6006,29200.0
2009-11-12 12:20:00,15.74,15.75,15.74,15.74,16400.0,15.6006,15.6105,15.6006,15.6006,16400.0
2009-11-12 12:25:00,15.75,15.76,15.75,15.76,12400.0,15.6105,15.6204,15.6105,15.6204,12400.0
2009-11-12 12:30:00,15.75,15.75,15.72,15.73,46400.0,15.6105,15.6105,15.5808,15.5907,46400.0
2009-11-12 12:35:00,15.73,15.77,15.73,15.75,25200.0,15.5907,15.6303,15.5907,15.6105,25200.0
2009-11-12 12:40:00,15.76,15.78,15.75,15.77,46400.0,15.6204,15.6403,15.6105,15.6303,46400.0
2009-11-12 12:45:00,15.77,15.82,15.75,15.82,38400.0,15.6303,15.6799,15.6105,15.6799,38400.0
2009-11-12 12:50:00,15.81,15.86,15.81,15.84,34800.0,15.67,15.7195,15.67,15.6997,34800.0
2009-11-12 12:55:00,15.84,15.84,15.8,15.81,22800.0,15.6997,15.6997,15.6601,15.67,22800.0
2009-11-12 13:00:00,15.81,15.81,15.78,15.8,14400.0,15.67,15.67,15.6403,15.6601,14400.0
2009-11-12 13:05:00,15.79,15.79,15.75,15.75,22400.0,15.6502,15.6502,15.6105,15.6105,22400.0
2009-11-12 13:10:00,15.75,15.78,15.75,15.76,28000.0,15.6105,15.6403,15.6105,15.6204,28000.0
2009-11-12 13:15:00,15.77,15.81,15.77,15.81,18000.0,15.6303,15.67,15.6303,15.67,18000.0
2009-11-12 13:20:00,15.81,15.81,15.79,15.81,18400.0,15.67,15.67,15.6502,15.67,18400.0
2009-11-12 13:25:00,15.81,15.81,15.79,15.81,21200.0,15.67,15.67,15.6502,15.67,21200.0
2009-11-12 13:30:00,15.81,15.81,15.79,15.79,34000.0,15.67,15.67,15.6502,15.6502,34000.0
2009-11-12 13:35:00,15.78,15.79,15.77,15.79,21600.0,15.6403,15.6502,15.6303,15.6502,21600.0
2009-11-12 13:40:00,15.79,15.82,15.78,15.82,19600.0,15.6502,15.6799,15.6403,15.6799,19600.0
2009-11-12 13:45:00,15.82,15.85,15.81,15.85,29200.0,15.6799,15.7096,15.67,15.7096,29200.0
2009-11-12 13:50:00,15.84,15.85,15.82,15.82,21600.0,15.6997,15.7096,15.6799,15.6799,21600.0
2009-11-12 13:55:00,15.83,15.85,15.83,15.85,17600.0,15.6898,15.7096,15.6898,15.7096,17600.0
2009-11-12 14:00:00,15.85,15.85,15.84,15.85,26400.0,15.7096,15.7096,15.6997,15.7096,26400.0
2009-11-12 14:05:00,15.84,15.85,15.83,15.83,34000.0,15.6997,15.7096,15.6898,15.6898,34000.0
2009-11-12 14:10:00,15.83,15.85,15.83,15.85,51200.0,15.6898,15.7096,15.6898,15.7096,51200.0
2009-11-12 14:15:00,15.85,15.86,15.8,15.8,69600.0,15.7096,15.7195,15.6601,15.6601,69600.0
2009-11-12 14:20:00,15.8,15.81,15.78,15.79,47600.0,15.6601,15.67,15.6403,15.6502,47600.0
2009-11-12 14:25:00,15.79,15.8,15.77,15.78,48000.0,15.6502,15.6601,15.6303,15.6403,48000.0
2009-11-12 14:30:00,15.77,15.8,15.77,15.8,32400.0,15.6303,15.6601,15.6303,15.6601,32400.0
2009-11-12 14:35:00,15.79,15.8,15.78,15.78,21200.0,15.6502,15.6601,15.6403,15.6403,21200.0
2009-11-12 14:40:00,15.78,15.79,15.77,15.79,18800.0,15.6403,15.6502,15.6303,15.6502,18800.0
2009-11-12 14:45:00,15.79,15.79,15.75,15.75,42400.0,15.6502,15.6502,15.6105,15.6105,42400.0
2009-11-12 14:50:00,15.76,15.76,15.75,15.75,25600.0,15.6204,15.6204,15.6105,15.6105,25600.0
2009-11-12 14:55:00,15.75,15.76,15.74,15.75,51200.0,15.6105,15.6204,15.6006,15.6105,51200.0
2009-11-12 15:00:00,15.75,15.75,15.74,15.74,48800.0,15.6105,15.6105,15.6006,15.6006,48800.0
2009-11-12 15:05:00,15.74,15.78,15.74,15.77,32800.0,15.6006,15.6403,15.6006,15.6303,32800.0
2009-11-12 15:10:00,15.77,15.77,15.74,15.77,48800.0,15.6303,15.6303,15.6006,15.6303,48800.0
2009-11-12 15:15:00,15.77,15.78,15.76,15.78,36000.0,15.6303,15.6403,15.6204,15.6403,36000.0
2009-11-12 15:20:00,15.78,15.78,15.74,15.76,52800.0,15.6403,15.6403,15.6006,15.6204,52800.0
2009-11-12 15:25:00,15.76,15.77,15.73,15.74,70800.0,15.6204,15.6303,15.5907,15.6006,70800.0
2009-11-12 15:30:00,15.74,15.76,15.72,15.74,146400.0,15.6006,15.6204,15.5808,15.6006,146400.0
2009-11-12 15:35:00,15.74,15.75,15.69,15.69,215600.0,15.6006,15.6105,15.5511,15.5511,215600.0
2009-11-12 15:40:00,15.69,15.72,15.69,15.72,179600.0,15.5511,15.5808,15.5511,15.5808,179600.0
2009-11-12 15:45:00,15.72,15.73,15.71,15.71,166000.0,15.5808,15.5907,15.5709,15.5709,166000.0
2009-11-12 15:50:00,15.71,15.72,15.71,15.72,192000.0,15.5709,15.5808,15.5709,15.5808,192000.0
2009-11-12 15:55:00,15.72,15.84,15.7,15.73,486000.0,15.5808,15.6997,15.561,15.5907,486000.0
2009-11-13 09:30:00,16.16,16.21,15.94,15.98,307200.0,16.0169,16.0664,15.7988,15.8385,307200.0
2009-11-13 09:35:00,15.98,16.04,15.95,16.0,136000.0,15.8385,15.898,15.8088,15.8583,136000.0
2009-11-13 09:40:00,16.01,16.03,15.96,16.0,101200.0,15.8682,15.888,15.8187,15.8583,101200.0
2009-11-13 09:45:00,16.0,16.03,15.98,16.03,98800.0,15.8583,15.888,15.8385,15.888,98800.0
2009-11-13 09:50:00,16.03,16.08,15.99,15.99,151200.0,15.888,15.9376,15.8484,15.8484,151200.0
2009-11-13 09:55:00,16.0,16.01,15.83,15.88,178400.0,15.8583,15.8682,15.6898,15.7394,178400.0
2009-11-13 10:00:00,15.86,15.91,15.83,15.9,118400.0,15.7195,15.7691,15.6898,15.7592,118400.0
2009-11-13 10:05:00,15.89,15.97,15.87,15.94,86800.0,15.7493,15.8286,15.7295,15.7988,86800.0
2009-11-13 10:10:00,15.94,15.98,15.92,15.96,101200.0,15.7988,15.8385,15.779,15.8187,101200.0
2009-11-13 10:15:00,15.96,16.03,15.95,16.03,209600.0,15.8187,15.888,15.8088,15.888,209600.0
2009-11-13 10:20:00,16.03,16.07,16.02,16.05,173200.0,15.888,15.9277,15.8781,15.9079,173200.0
2009-11-13 10:25:00,16.05,16.11,16.05,16.07,150400.0,15.9079,15.9673,15.9079,15.9277,150400.0
2009-11-13 10:30:00,16.07,16.1,16.06,16.1,102000.0,15.9277,15.9574,15.9178,15.9574,102000.0
2009-11-13 10:35:00,16.09,16.18,16.09,16.17,205600.0,15.9475,16.0367,15.9475,16.0268,205600.0
2009-11-13 10:40:00,16.17,16.3,16.17,16.29,250800.0,16.0268,16.1557,16.0268,16.1457,250800.0
2009-11-13 10:45:00,16.29,16.35,16.27,16.34,183200.0,16.1457,16.2052,16.1259,16.1953,183200.0
2009-11-13 10:50:00,16.34,16.49,16.34,16.46,622800.0,16.1953,16.344,16.1953,16.3142,622800.0
2009-11-13 10:55:00,16.47,16.49,16.28,16.3,473200.0,16.3241,16.344,16.1358,16.1557,473200.0
2009-11-13 11:00:00,16.31,16.34,16.28,16.32,194400.0,16.1656,16.1953,16.1358,16.1755,194400.0
2009-11-13 11:05:00,16.31,16.33,16.25,16.32,291600.0,16.1656,16.1854,16.1061,16.1755,291600.0
2009-11-13 11:10:00,16.32,16.33,16.29,16.29,248400.0,16.1755,16.1854,16.1457,16.1457,248400.0
2009-11-13 11:15:00,16.3,16.33,16.28,16.33,108800.0,16.1557,16.1854,16.1358,16.1854,108800.0
2009-11-13 11:20:00,16.33,16.36,16.29,16.32,146800.0,16.1854,16.2151,16.1457,16.1755,146800.0
2009-11-13 11:25:00,16.33,16.33,16.28,16.28,102400.0,16.1854,16.1854,16.1358,16.1358,102400.0
2009-11-13 11:30:00,16.27,16.27,16.23,16.24,59200.0,16.1259,16.1259,16.0863,16.0962,59200.0
2009-11-13 11:35:00,16.24,16.29,16.24,16.28,72800.0,16.0962,16.1457,16.0962,16.1358,72800.0
2009-11-13 11:40:00,16.27,16.3,16.24,16.27,80400.0,16.1259,16.1557,16.0962,16.1259,80400.0
2009-11-13 11:45:00,16.27,16.29,16.25,16.28,113600.0,16.1259,16.1457,16.1061,16.1358,113600.0
2009-11-13 11:50:00,16.29,16.31,16.27,16.28,64800.0,16.1457,16.1656,16.1259,16.1358,64800.0
2009-11-13 11:55:00,16.27,16.28,16.24,16.24,57600.0,16.1259,16.1358,16.0962,16.0962,57600.0
2009-11-13 12:00:00,16.24,16.26,16.24,16.25,61200.0,16.0962,16.116,16.0962,16.1061,61200.0
2009-11-13 12:05:00,16.25,16.26,16.23,16.23,52400.0,16.1061,16.116,16.0863,16.0863,52400.0
2009-11-13 12:10:00,16.24,16.28,16.23,16.27,29600.0,16.0962,16.1358,16.0863,16.1259,29600.0
2009-11-13 12:15:00,16.26,16.32,16.26,16.32,54400.0,16.116,16.1755,16.116,16.1755,54400.0
2009-11-13 12:20:00,16.32,16.33,16.32,16.32,30400.0,16.1755,16.1854,16.1755,16.1755,30400.0
2009-11-13 12:25:00,16.31,16.34,16.31,16.33,50000.0,16.1656,16.1953,16.1656,16.1854,50000.0
2009-11-13 12:30:00,16.33,16.35,16.32,16.33,47600.0,16.1854,16.2052,16.1755,16.1854,47600.0
2009-11-13 12:35:00,16.33,16.36,16.33,16.33,48000.0,16.1854,16.2151,16.1854,16.1854,48000.0
2009-11-13 12:40:00,16.33,16.33,16.3,16.3,36400.0,16.1854,16.1854,16.1557,16.1557,36400.0
2009-11-13 12:45:00,16.3,16.33,16.3,16.32,54400.0,16.1557,16.1854,16.1557,16.1755,54400.0
2009-11-13 12:50:00,16.32,16.33,16.31,16.32,28400.0,16.1755,16.1854,16.1656,16.1755,28400.0
2009-11-13 12:55:00,16.32,16.33,16.32,16.32,25600.0,16.1755,16.1854,16.1755,16.1755,25600.0
2009-11-13 13:00:00,16.32,16.34,16.32,16.34,34400.0,16.1755,16.1953,16.1755,16.1953,34400.0
2009-11-13 13:05:00,16.33,16.36,16.33,16.36,38000.0,16.1854,16.2151,16.1854,16.2151,38000.0
2009-11-13 13:10:00,16.35,16.36,16.34,16.35,37200.0,16.2052,16.2151,16.1953,16.2052,37200.0
2009-11-13 13:15:00,16.35,16.36,16.34,16.36,51600.0,16.2052,16.2151,16.1953,16.2151,51600.0
2009-11-13 13:20:00,16.36,16.37,16.35,16.36,48800.0,16.2151,16.225,16.2052,16.2151,48800.0
2009-11-13 13:25:00,16.36,16.36,16.35,16.36,32800.0,16.2151,16.2151,16.2052,16.2151,32800.0
2009-11-13 13:30:00,16.36,16.37,16.36,16.37,68800.0,16.2151,16.225,16.2151,16.225,68800.0
2009-11-13 13:35:00,16.36,16.4,16.36,16.39,74000.0,16.2151,16.2548,16.2151,16.2449,74000.0
2009-11-13 13:40:00,16.39,16.42,16.39,16.42,106000.0,16.2449,16.2746,16.2449,16.2746,106000.0
2009-11-13 13:45:00,16.42,16.42,16.39,16.39,65600.0,16.2746,16.2746,16.2449,16.2449,65600.0
2009-11-13 13:50:00,16.39,16.39,16.37,16.39,45600.0,16.2449,16.2449,16.225,16.2449,45600.0
2009-11-13 13:55:00,16.4,16.41,16.39,16.41,88800.0,16.2548,16.2647,16.2449,16.2647,88800.0
2009-11-13 14:00:00,16.41,16.45,16.41,16.45,59600.0,16.2647,16.3043,16.2647,16.3043,59600.0
2009-11-13 14:05:00,16.45,16.49,16.44,16.48,173600.0,16.3043,16.344,16.2944,16.3341,173600.0
2009-11-13 14:10:00,16.48,16.48,16.44,16.46,62400.0,16.3341,16.3341,16.2944,16.3142,62400.0
2009-11-13 14:15:00,16.46,16.5,16.46,16.47,78400.0,16.3142,16.3539,16.3142,16.3241,78400.0
2009-11-13 14:20:00,16.46,16.47,16.44,16.46,57600.0,16.3142,16.3241,16.2944,16.3142,57600.0
2009-11-13 14:25:00,16.46,16.47,16.42,16.44,63600.0,16.3142,16.3241,16.2746,16.2944,63600.0
2009-11-13 14:30:00,16.43,16.45,16.41,16.41,66000.0,16.2845,16.3043,16.2647,16.2647,66000.0
2009-11-13 14:35:00,16.4,16.41,16.38,16.39,56400.0,16.2548,16.2647,16.2349,16.2449,56400.0
2009-11-13 14:40:00,16.39,16.43,16.39,16.39,53200.0,16.2449,16.2845,16.2449,16.2449,53200.0
2009-11-13 14:45:00,16.39,16.42,16.38,16.4,52000.0,16.2449,16.2746,16.2349,16.2548,52000.0
2009-11-13 14:50:00,16.4,16.41,16.39,16.41,34000.0,16.2548,16.2647,16.2449,16.2647,34000.0
2009-11-13 14:55:00,16.41,16.41,16.38,16.41,111600.0,16.2647,16.2647,16.2349,16.2647,111600.0
2009-11-13 15:00:00,16.4,16.41,16.38,16.4,100800.0,16.2548,16.2647,16.2349,16.2548,100800.0
2009-11-13 15:05:00,16.4,16.46,16.4,16.45,142400.0,16.2548,16.3142,16.2548,16.3043,142400.0
2009-11-13 15:10:00,16.45,16.49,16.45,16.45,114400.0,16.3043,16.344,16.3043,16.3043,114400.0
2009-11-13 15:15:00,16.47,16.49,16.45,16.47,85600.0,16.3241,16.344,16.3043,16.3241,85600.0
2009-11-13 15:20:00,16.46,16.48,16.46,16.47,90000.0,16.3142,16.3341,16.3142,16.3241,90000.0
2009-11-13 15:25:00,16.46,16.48,16.45,16.47,72400.0,16.3142,16.3341,16.3043,16.3241,72400.0
2009-11-13 15:30:00,16.47,16.48,16.45,16.48,80800.0,16.3241,16.3341,16.3043,16.3341,80800.0
2009-11-13 15:35:00,16.48,16.5,16.47,16.48,104000.0,16.3341,16.3539,16.3241,16.3341,104000.0
2009-11-13 15:40:00,16.48,16.49,16.47,16.49,316400.0,16.3341,16.344,16.3241,16.344,316400.0
2009-11-13 15:45:00,16.49,16.54,16.47,16.54,288000.0,16.344,16.3935,16.3241,16.3935,288000.0
2009-11-13 15:50:00,16.54,16.54,16.49,16.5,299200.0,16.3935,16.3935,16.344,16.3539,299200.0
2009-11-13 15:55:00,16.5,16.53,16.5,16.53,340000.0,16.3539,16.3836,16.3539,16.3836,340000.0
2009-11-16 09:30:00,16.58,16.7,16.57,16.7,262000.0,16.4332,16.5521,16.4233,16.5521,262000.0
2009-11-16 09:35:00,16.7,16.8,16.7,16.79,261200.0,16.5521,16.6512,16.5521,16.6413,261200.0
2009-11-16 09:40:00,16.8,16.83,16.75,16.77,224400.0,16.6512,16.681,16.6017,16.6215,224400.0
2009-11-16 09:45:00,16.76,16.8,16.73,16.78,130000.0,16.6116,16.6512,16.5818,16.6314,130000.0
2009-11-16 09:50:00,16.78,16.86,16.78,16.86,104800.0,16.6314,16.7107,16.6314,16.7107,104800.0
2009-11-16 09:55:00,16.86,16.88,16.79,16.81,103600.0,16.7107,16.7305,16.6413,16.6611,103600.0
2009-11-16 10:00:00,16.82,16.84,16.74,16.75,279600.0,16.671,16.6909,16.5918,16.6017,279600.0
2009-11-16 10:05:00,16.76,16.79,16.75,16.77,174000.0,16.6116,16.6413,16.6017,16.6215,174000.0
2009-11-16 10:10:00,16.78,16.8,16.75,16.76,85600.0,16.6314,16.6512,16.6017,16.6116,85600.0
2009-11-16 10:15:00,16.76,16.77,16.73,16.77,128800.0,16.6116,16.6215,16.5818,16.6215,128800.0
2009-11-16 10:20:00,16.77,16.79,16.74,16.77,58800.0,16.6215,16.6413,16.5918,16.6215,58800.0
2009-11-16 10:25:00,16.77,16.8,16.77,16.78,49600.0,16.6215,16.6512,16.6215,16.6314,49600.0
2009-11-16 10:30:00,16.77,16.8,16.76,16.8,99600.0,16.6215,16.6512,16.6116,16.6512,99600.0
2009-11-16 10:35:00,16.79,16.81,16.77,16.8,70800.0,16.6413,16.6611,16.6215,16.6512,70800.0
2009-11-16 10:40:00,16.8,16.9,16.8,16.89,271600.0,16.6512,16.7503,16.6512,16.7404,271600.0
2009-11-16 10:45:00,16.89,16.91,16.86,16.9,198400.0,16.7404,16.7602,16.7107,16.7503,198400.0
2009-11-16 10:50:00,16.9,16.93,16.88,16.9,294400.0,16.7503,16.7801,16.7305,16.7503,294400.0
2009-11-16 10:55:00,16.9,16.92,16.86,16.88,169200.0,16.7503,16.7702,16.7107,16.7305,169200.0
2009-11-16 11:00:00,16.88,16.89,16.8,16.81,110400.0,16.7305,16.7404,16.6512,16.6611,110400.0
2009-11-16 11:05:00,16.81,16.84,16.81,16.83,62000.0,16.6611,16.6909,16.6611,16.681,62000.0
2009-11-16 11:10:00,16.83,16.84,16.82,16.83,45200.0,16.681,16.6909,16.671,16.681,45200.0
2009-11-16 11:15:00,16.83,16.84,16.81,16.81,88000.0,16.681,16.6909,16.6611,16.6611,88000.0
2009-11-16 11:20:00,16.82,16.85,16.8,16.83,116800.0,16.671,16.7008,16.6512,16.681,116800.0
2009-11-16 11:25:00,16.83,16.85,16.82,16.84,433200.0,16.681,16.7008,16.671,16.6909,433200.0
2009-11-16 11:30:00,16.84,16.9,16.84,16.86,104000.0,16.6909,16.7503,16.6909,16.7107,104000.0
2009-11-16 11:35:00,16.86,16.86,16.84,16.86,28800.0,16.7107,16.7107,16.6909,16.7107,28800.0
2009-11-16 11:40:00,16.86,16.88,16.85,16.87,70000.0,16.7107,16.7305,16.7008,16.7206,70000.0
2009-11-16 11:45:00,16.88,16.88,16.86,16.87,62000.0,16.7305,16.7305,16.7107,16.7206,62000.0
2009-11-16 11:50:00,16.88,16.88,16.86,16.87,46400.0,16.7305,16.7305,16.7107,16.7206,46400.0
2009-11-16 11:55:00,16.87,16.88,16.86,16.87,40800.0,16.7206,16.7305,16.7107,16.7206,40800.0
2009-11-16 12:00:00,16.87,16.88,16.84,16.85,112800.0,16.7206,16.7305,16.6909,16.7008,112800.0
2009-11-16 12:05:00,16.85,16.85,16.83,16.83,46000.0,16.7008,16.7008,16.681,16.681,46000.0
2009-11-16 12:10:00,16.83,16.84,16.81,16.82,102400.0,16.681,16.6909,16.6611,16.671,102400.0
2009-11-16 12:15:00,16.81,16.82,16.75,16.76,134000.0,16.6611,16.671,16.6017,16.6116,134000.0
2009-11-16 12:20:00,16.77,16.77,16.71,16.71,90400.0,16.6215,16.6215,16.562,16.562,90400.0
2009-11-16 12:25:00,16.71,16.75,16.71,16.74,57200.0,16.562,16.6017,16.562,16.5918,57200.0
2009-11-16 12:30:00,16.74,16.75,16.73,16.75,50800.0,16.5918,16.6017,16.5818,16.6017,50800.0
2009-11-16 12:35:00,16.75,16.79,16.75,16.77,57600.0,16.6017,16.6413,16.6017,16.6215,57600.0
2009-11-16 12:40:00,16.76,16.77,16.75,16.76,54800.0,16.6116,16.6215,16.6017,16.6116,54800.0
2009-11-16 12:45:00,16.77,16.77,16.75,16.77,28000.0,16.6215,16.6215,16.6017,16.6215,28000.0
2009-11-16 12:50:00,16.77,16.77,16.75,16.75,26400.0,16.6215,16.6215,16.6017,16.6017,26400.0
2009-11-16 12:55:00,16.75,16.79,16.75,16.79,130400.0,16.6017,16.6413,16.6017,16.6413,130400.0
2009-11-16 13:00:00,16.79,16.83,16.77,16.82,100800.0,16.6413,16.681,16.6215,16.671,100800.0
2009-11-16 13:05:00,16.82,16.84,16.81,16.81,38800.0,16.671,16.6909,16.6611,16.6611,38800.0
2009-11-16 13:10:00,16.82,16.83,16.81,16.82,48800.0,16.671,16.681,16.6611,16.671,48800.0
2009-11-16 13:15:00,16.82,16.83,16.79,16.8,156000.0,16.671,16.681,16.6413,16.6512,156000.0
2009-11-16 13:20:00,16.8,16.82,16.79,16.81,310000.0,16.6512,16.671,16.6413,16.6611,310000.0
2009-11-16 13:25:00,16.81,16.83,16.8,16.81,193200.0,16.6611,16.681,16.6512,16.6611,193200.0
2009-11-16 13:30:00,16.81,16.85,16.8,16.83,62400.0,16.6611,16.7008,16.6512,16.681,62400.0
2009-11-16 13:35:00,16.83,16.85,16.81,16.84,40400.0,16.681,16.7008,16.6611,16.6909,40400.0
2009-11-16 13:40:00,16.83,16.84,16.81,16.83,55600.0,16.681,16.6909,16.6611,16.681,55600.0
2009-11-16 13:45:00,16.84,16.84,16.81,16.81,134400.0,16.6909,16.6909,16.6611,16.6611,134400.0
2009-11-16 13:50:00,16.82,16.83,16.82,16.82,32800.0,16.671,16.681,16.671,16.671,32800.0
2009-11-16 13:55:00,16.82,16.83,16.82,16.83,18800.0,16.671,16.681,16.671,16.681,18800.0
2009-11-16 14:00:00,16.83,16.83,16.81,16.82,77200.0,16.681,16.681,16.6611,16.671,77200.0
2009-11-16 14:05:00,16.82,16.83,16.82,16.82,42000.0,16.671,16.681,16.671,16.671,42000.0
2009-11-16 14:10:00,16.82,16.83,16.81,16.83,73200.0,16.671,16.681,16.6611,16.681,73200.0
2009-11-16 14:15:00,16.82,16.85,16.82,16.85,27200.0,16.671,16.7008,16.671,16.7008,27200.0
2009-11-16 14:20:00,16.84,16.85,16.83,16.83,32000.0,16.6909,16.7008,16.681,16.681,32000.0
2009-11-16 14:25:00,16.83,16.83,16.82,16.82,24800.0,16.681,16.681,16.671,16.671,24800.0
2009-11-16 14:30:00,16.82,16.84,16.81,16.84,62800.0,16.671,16.6909,16.6611,16.6909,62800.0
2009-11-16 14:35:00,16.84,16.84,16.82,16.83,40800.0,16.6909,16.6909,16.671,16.681,40800.0
2009-11-16 14:40:00,16.83,16.83,16.82,16.82,34400.0,16.681,16.681,16.671,16.671,34400.0
2009-11-16 14:45:00,16.82,16.82,16.78,16.78,155200.0,16.671,16.671,16.6314,16.6314,155200.0
2009-11-16 14:50:00,16.78,16.78,16.74,16.74,48400.0,16.6314,16.6314,16.5918,16.5918,48400.0
2009-11-16 14:55:00,16.74,16.75,16.71,16.72,112400.0,16.5918,16.6017,16.562,16.5719,112400.0
2009-11-16 15:00:00,16.73,16.73,16.71,16.72,121600.0,16.5818,16.5818,16.562,16.5719,121600.0
2009-11-16 15:05:00,16.72,16.75,16.7,16.7,128000.0,16.5719,16.6017,16.5521,16.5521,128000.0
2009-11-16 15:10:00,16.7,16.71,16.66,16.67,125200.0,16.5521,16.562,16.5125,16.5224,125200.0
2009-11-16 15:15:00,16.67,16.68,16.61,16.61,140000.0,16.5224,16.5323,16.4629,16.4629,140000.0
2009-11-16 15:20:00,16.62,16.65,16.6,16.65,116000.0,16.4728,16.5026,16.453,16.5026,116000.0
2009-11-16 15:25:00,16.65,16.67,16.61,16.61,219600.0,16.5026,16.5224,16.4629,16.4629,219600.0
2009-11-16 15:30:00,16.61,16.65,16.6,16.63,130800.0,16.4629,16.5026,16.453,16.4827,130800.0
2009-11-16 15:35:00,16.63,16.68,16.63,16.68,142000.0,16.4827,16.5323,16.4827,16.5323,142000.0
2009-11-16 15:40:00,16.68,16.69,16.64,16.65,197600.0,16.5323,16.5422,16.4926,16.5026,197600.0
2009-11-16 15:45:00,16.65,16.68,16.65,16.68,162400.0,16.5026,16.5323,16.5026,16.5323,162400.0
2009-11-16 15:50:00,16.68,16.72,16.68,16.72,204000.0,16.5323,16.5719,16.5323,16.5719,204000.0
2009-11-16 15:55:00,16.72,16.72,16.69,16.7,247200.0,16.5719,16.5719,16.5422,16.5521,247200.0
2009-11-17 09:30:00,16.8,16.81,16.47,16.48,394400.0,16.6512,16.6611,16.3241,16.3341,394400.0
2009-11-17 09:35:00,16.48,16.49,16.29,16.34,407200.0,16.3341,16.344,16.1457,16.1953,407200.0
2009-11-17 09:40:00,16.33,16.47,16.3,16.41,302800.0,16.1854,16.3241,16.1557,16.2647,302800.0
2009-11-17 09:45:00,16.41,16.46,16.36,16.4,176400.0,16.2647,16.3142,16.2151,16.2548,176400.0
2009-11-17 09:50:00,16.4,16.41,16.28,16.29,372000.0,16.2548,16.2647,16.1358,16.1457,372000.0
2009-11-17 09:55:00,16.28,16.28,16.16,16.21,350000.0,16.1358,16.1358,16.0169,16.0664,350000.0
2009-11-17 10:00:00,16.21,16.25,16.17,16.22,217200.0,16.0664,16.1061,16.0268,16.0764,217200.0
2009-11-17 10:05:00,16.22,16.24,16.15,16.18,215200.0,16.0764,16.0962,16.007,16.0367,215200.0
2009-11-17 10:10:00,16.19,16.23,16.18,16.21,203600.0,16.0466,16.0863,16.0367,16.0664,203600.0
2009-11-17 10:15:00,16.2,16.25,16.19,16.21,197600.0,16.0565,16.1061,16.0466,16.0664,197600.0
2009-11-17 10:20:00,16.21,16.22,16.19,16.2,110000.0,16.0664,16.0764,16.0466,16.0565,110000.0
2009-11-17 10:25:00,16.2,16.23,16.16,16.19,174000.0,16.0565,16.0863,16.0169,16.0466,174000.0
2009-11-17 10:30:00,16.19,16.19,16.13,16.15,280800.0,16.0466,16.0466,15.9872,16.007,280800.0
2009-11-17 10:35:00,16.15,16.23,16.13,16.21,252800.0,16.007,16.0863,15.9872,16.0664,252800.0
2009-11-17 10:40:00,16.2,16.21,16.16,16.18,133600.0,16.0565,16.0664,16.0169,16.0367,133600.0
2009-11-17 10:45:00,16.18,16.22,16.18,16.18,134400.0,16.0367,16.0764,16.0367,16.0367,134400.0
2009-11-17 10:50:00,16.17,16.23,16.16,16.23,150400.0,16.0268,16.0863,16.0169,16.0863,150400.0
2009-11-17 10:55:00,16.23,16.23,16.2,16.22,107200.0,16.0863,16.0863,16.0565,16.0764,107200.0
2009-11-17 11:00:00,16.21,16.24,16.16,16.17,123600.0,16.0664,16.0962,16.0169,16.0268,123600.0
2009-11-17 11:05:00,16.17,16.22,16.16,16.18,82400.0,16.0268,16.0764,16.0169,16.0367,82400.0
2009-11-17 11:10:00,16.19,16.21,16.17,16.18,89200.0,16.0466,16.0664,16.0268,16.0367,89200.0
2009-11-17 11:15:00,16.19,16.19,16.15,16.16,143200.0,16.0466,16.0466,16.007,16.0169,143200.0
2009-11-17 11:20:00,16.16,16.18,16.14,16.17,133600.0,16.0169,16.0367,15.9971,16.0268,133600.0
2009-11-17 11:25:00,16.17,16.22,16.17,16.2,83600.0,16.0268,16.0764,16.0268,16.0565,83600.0
2009-11-17 11:30:00,16.21,16.22,16.19,16.21,92000.0,16.0664,16.0764,16.0466,16.0664,92000.0
2009-11-17 11:35:00,16.2,16.21,16.19,16.19,67600.0,16.0565,16.0664,16.0466,16.0466,67600.0
2009-11-17 11:40:00,16.2,16.24,16.18,16.23,86400.0,16.0565,16.0962,16.0367,16.0863,86400.0
2009-11-17 11:45:00,16.22,16.23,16.19,16.21,104000.0,16.0764,16.0863,16.0466,16.0664,104000.0
2009-11-17 11:50:00,16.21,16.26,16.2,16.25,103200.0,16.0664,16.116,16.0565,16.1061,103200.0
2009-11-17 11:55:00,16.25,16.25,16.23,16.24,81200.0,16.1061,16.1061,16.0863,16.0962,81200.0
2009-11-17 12:00:00,16.24,16.25,16.24,16.24,82000.0,16.0962,16.1061,16.0962,16.0962,82000.0
2009-11-17 12:05:00,16.25,16.26,16.23,16.24,76000.0,16.1061,16.116,16.0863,16.0962,76000.0
2009-11-17 12:10:00,16.25,16.27,16.24,16.24,109200.0,16.1061,16.1259,16.0962,16.0962,109200.0
2009-11-17 12:15:00,16.24,16.27,16.24,16.25,74000.0,16.0962,16.1259,16.0962,16.1061,74000.0
2009-11-17 12:20:00,16.25,16.3,16.25,16.28,88800.0,16.1061,16.1557,16.1061,16.1358,88800.0
2009-11-17 12:25:00,16.28,16.3,16.27,16.3,132000.0,16.1358,16.1557,16.1259,16.1557,132000.0
2009-11-17 12:30:00,16.31,16.36,16.31,16.36,163600.0,16.1656,16.2151,16.1656,16.2151,163600.0
2009-11-17 12:35:00,16.35,16.35,16.31,16.34,68400.0,16.2052,16.2052,16.1656,16.1953,68400.0
2009-11-17 12:40:00,16.34,16.34,16.3,16.32,86400.0,16.1953,16.1953,16.1557,16.1755,86400.0
2009-11-17 12:45:00,16.32,16.33,16.31,16.33,52000.0,16.1755,16.1854,16.1656,16.1854,52000.0
2009-11-17 12:50:00,16.33,16.35,16.33,16.34,85200.0,16.1854,16.2052,16.1854,16.1953,85200.0
2009-11-17 12:55:00,16.34,16.37,16.33,16.34,166800.0,16.1953,16.225,16.1854,16.1953,166800.0
2009-11-17 13:00:00,16.34,16.35,16.28,16.28,131600.0,16.1953,16.2052,16.1358,16.1358,131600.0
2009-11-17 13:05:00,16.27,16.3,16.26,16.28,62400.0,16.1259,16.1557,16.116,16.1358,62400.0
2009-11-17 13:10:00,16.28,16.32,16.28,16.31,52400.0,16.1358,16.1755,16.1358,16.1656,52400.0
2009-11-17 13:15:00,16.31,16.34,16.3,16.33,82000.0,16.1656,16.1953,16.1557,16.1854,82000.0
2009-11-17 13:20:00,16.33,16.35,16.3,16.32,72400.0,16.1854,16.2052,16.1557,16.1755,72400.0
2009-11-17 13:25:00,16.32,16.34,16.3,16.31,66400.0,16.1755,16.1953,16.1557,16.1656,66400.0
2009-11-17 13:30:00,16.31,16.31,16.3,16.3,22800.0,16.1656,16.1656,16.1557,16.1557,22800.0
2009-11-17 13:35:00,16.3,16.33,16.3,16.32,52000.0,16.1557,16.1854,16.1557,16.1755,52000.0
2009-11-17 13:40:00,16.33,16.36,16.33,16.34,78800.0,16.1854,16.2151,16.1854,16.1953,78800.0
2009-11-17 13:45:00,16.35,16.36,16.34,16.34,63600.0,16.2052,16.2151,16.1953,16.1953,63600.0
2009-11-17 13:50:00,16.34,16.35,16.33,16.33,60000.0,16.1953,16.2052,16.1854,16.1854,60000.0
2009-11-17 13:55:00,16.33,16.33,16.31,16.33,62800.0,16.1854,16.1854,16.1656,16.1854,62800.0
2009-11-17 14:00:00,16.34,16.35,16.32,16.34,75200.0,16.1953,16.2052,16.1755,16.1953,75200.0
2009-11-17 14:05:00,16.34,16.36,16.33,16.35,67200.0,16.1953,16.2151,16.1854,16.2052,67200.0
2009-11-17 14:10:00,16.35,16.36,16.34,16.36,53200.0,16.2052,16.2151,16.1953,16.2151,53200.0
2009-11-17 14:15:00,16.37,16.41,16.36,16.41,144400.0,16.225,16.2647,16.2151,16.2647,144400.0
2009-11-17 14:20:00,16.41,16.43,16.39,16.41,160000.0,16.2647,16.2845,16.2449,16.2647,160000.0
2009-11-17 14:25:00,16.41,16.45,16.39,16.41,169600.0,16.2647,16.3043,16.2449,16.2647,169600.0
2009-11-17 14:30:00,16.42,16.42,16.38,16.38,108000.0,16.2746,16.2746,16.2349,16.2349,108000.0
2009-11-17 14:35:00,16.39,16.44,16.38,16.43,170400.0,16.2449,16.2944,16.2349,16.2845,170400.0
2009-11-17 14:40:00,16.44,16.45,16.43,16.44,89600.0,16.2944,16.3043,16.2845,16.2944,89600.0
2009-11-17 14:45:00,16.44,16.44,16.4,16.4,82400.0,16.2944,16.2944,16.2548,16.2548,82400.0
2009-11-17 14:50:00,16.4,16.4,16.38,16.4,56000.0,16.2548,16.2548,16.2349,16.2548,56000.0
2009-11-17 14:55:00,16.4,16.41,16.38,16.41,68800.0,16.2548,16.2647,16.2349,16.2647,68800.0
2009-11-17 15:00:00,16.41,16.43,16.4,16.43,93200.0,16.2647,16.2845,16.2548,16.2845,93200.0
2009-11-17 15:05:00,16.43,16.44,16.4,16.41,119600.0,16.2845,16.2944,16.2548,16.2647,119600.0
2009-11-17 15:10:00,16.41,16.43,16.41,16.43,171200.0,16.2647,16.2845,16.2647,16.2845,171200.0
2009-11-17 15:15:00,16.43,16.45,16.42,16.45,52800.0,16.2845,16.3043,16.2746,16.3043,52800.0
2009-11-17 15:20:00,16.45,16.45,16.43,16.43,94000.0,16.3043,16.3043,16.2845,16.2845,94000.0
2009-11-17 15:25:00,16.43,16.47,16.42,16.43,164800.0,16.2845,16.3241,16.2746,16.2845,164800.0
2009-11-17 15:30:00,16.42,16.43,16.37,16.38,278000.0,16.2746,16.2845,16.225,16.2349,278000.0
2009-11-17 15:35:00,16.38,16.39,16.35,16.36,262400.0,16.2349,16.2449,16.2052,16.2151,262400.0
2009-11-17 15:40:00,16.36,16.38,16.36,16.37,241200.0,16.2151,16.2349,16.2151,16.225,241200.0
2009-11-17 15:45:00,16.37,16.42,16.35,16.39,421600.0,16.225,16.2746,16.2052,16.2449,421600.0
2009-11-17 15:50:00,16.39,16.43,16.37,16.4,425200.0,16.2449,16.2845,16.225,16.2548,425200.0
2009-11-17 15:55:00,16.4,16.42,16.37,16.4,754400.0,16.2548,16.2746,16.225,16.2548,754400.0
2009-11-18 09:30:00,15.92,16.12,15.87,15.91,1901200.0,15.779,15.9772,15.7295,15.7691,1901200.0
2009-11-18 09:35:00,15.89,15.97,15.8,15.96,1163200.0,15.7493,15.8286,15.6601,15.8187,1163200.0
2009-11-18 09:40:00,15.96,16.1,15.9,15.99,968400.0,15.8187,15.9574,15.7592,15.8484,968400.0
2009-11-18 09:45:00,16.0,16.01,15.86,15.88,460800.0,15.8583,15.8682,15.7195,15.7394,460800.0
2009-11-18 09:50:00,15.9,15.9,15.65,15.65,942800.0,15.7592,15.7592,15.5114,15.5114,942800.0
2009-11-18 09:55:00,15.65,15.69,15.46,15.49,1268000.0,15.5114,15.5511,15.3231,15.3528,1268000.0
2009-11-18 10:00:00,15.49,15.61,15.49,15.55,598800.0,15.3528,15.4718,15.3528,15.4123,598800.0
2009-11-18 10:05:00,15.55,15.62,15.47,15.59,947600.0,15.4123,15.4817,15.333,15.4519,947600.0
2009-11-18 10:10:00,15.57,15.68,15.54,15.55,522800.0,15.4321,15.5411,15.4024,15.4123,522800.0
2009-11-18 10:15:00,15.56,15.56,15.49,15.53,287600.0,15.4222,15.4222,15.3528,15.3925,287600.0
2009-11-18 10:20:00,15.51,15.54,15.47,15.49,594000.0,15.3726,15.4024,15.333,15.3528,594000.0
2009-11-18 10:25:00,15.49,15.54,15.48,15.5,597200.0,15.3528,15.4024,15.3429,15.3627,597200.0
2009-11-18 10:30:00,15.5,15.62,15.45,15.54,678000.0,15.3627,15.4817,15.3132,15.4024,678000.0
2009-11-18 10:35:00,15.55,15.57,15.5,15.55,322800.0,15.4123,15.4321,15.3627,15.4123,322800.0
2009-11-18 10:40:00,15.56,15.61,15.53,15.56,364000.0,15.4222,15.4718,15.3925,15.4222,364000.0
2009-11-18 10:45:00,15.56,15.6,15.54,15.6,203200.0,15.4222,15.4619,15.4024,15.4619,203200.0
2009-11-18 10:50:00,15.59,15.64,15.56,15.58,188400.0,15.4519,15.5015,15.4222,15.442,188400.0
2009-11-18 10:55:00,15.58,15.63,15.56,15.62,167600.0,15.442,15.4916,15.4222,15.4817,167600.0
2009-11-18 11:00:00,15.63,15.67,15.59,15.64,261200.0,15.4916,15.5312,15.4519,15.5015,261200.0
2009-11-18 11:05:00,15.63,15.66,15.63,15.65,194000.0,15.4916,15.5213,15.4916,15.5114,194000.0
2009-11-18 11:10:00,15.65,15.71,15.65,15.69,370800.0,15.5114,15.5709,15.5114,15.5511,370800.0
2009-11-18 11:15:00,15.7,15.74,15.69,15.74,658800.0,15.561,15.6006,15.5511,15.6006,658800.0
2009-11-18 11:20:00,15.74,15.79,15.72,15.77,501600.0,15.6006,15.6502,15.5808,15.6303,501600.0
2009-11-18 11:25:00,15.77,15.8,15.76,15.78,198000.0,15.6303,15.6601,15.6204,15.6403,198000.0
2009-11-18 11:30:00,15.78,15.82,15.78,15.82,283200.0,15.6403,15.6799,15.6403,15.6799,283200.0
2009-11-18 11:35:00,15.81,15.81,15.75,15.81,333600.0,15.67,15.67,15.6105,15.67,333600.0
2009-11-18 11:40:00,15.81,15.86,15.8,15.84,430000.0,15.67,15.7195,15.6601,15.6997,430000.0
2009-11-18 11:45:00,15.86,15.86,15.81,15.86,282800.0,15.7195,15.7195,15.67,15.7195,282800.0
2009-11-18 11:50:00,15.85,15.86,15.84,15.86,147200.0,15.7096,15.7195,15.6997,15.7195,147200.0
2009-11-18 11:55:00,15.85,15.88,15.79,15.79,288400.0,15.7096,15.7394,15.6502,15.6502,288400.0
2009-11-18 12:00:00,15.79,15.8,15.72,15.75,286400.0,15.6502,15.6601,15.5808,15.6105,286400.0
2009-11-18 12:05:00,15.75,15.76,15.73,15.73,85200.0,15.6105,15.6204,15.5907,15.5907,85200.0
2009-11-18 12:10:00,15.74,15.77,15.73,15.77,114800.0,15.6006,15.6303,15.5907,15.6303,114800.0
2009-11-18 12:15:00,15.77,15.78,15.74,15.76,180400.0,15.6303,15.6403,15.6006,15.6204,180400.0
2009-11-18 12:20:00,15.76,15.8,15.75,15.78,180400.0,15.6204,15.6601,15.6105,15.6403,180400.0
2009-11-18 12:25:00,15.78,15.83,15.77,15.81,185600.0,15.6403,15.6898,15.6303,15.67,185600.0
2009-11-18 12:30:00,15.81,15.86,15.81,15.82,132000.0,15.67,15.7195,15.67,15.6799,132000.0
2009-11-18 12:35:00,15.81,15.85,15.79,15.85,126400.0,15.67,15.7096,15.6502,15.7096,126400.0
2009-11-18 12:40:00,15.85,15.85,15.81,15.83,73200.0,15.7096,15.7096,15.67,15.6898,73200.0
2009-11-18 12:45:00,15.83,15.86,15.83,15.85,76800.0,15.6898,15.7195,15.6898,15.7096,76800.0
2009-11-18 12:50:00,15.85,15.86,15.81,15.81,186000.0,15.7096,15.7195,15.67,15.67,186000.0
2009-11-18 12:55:00,15.81,15.81,15.75,15.77,136800.0,15.67,15.67,15.6105,15.6303,136800.0
2009-11-18 13:00:00,15.78,15.78,15.76,15.77,275600.0,15.6403,15.6403,15.6204,15.6303,275600.0
2009-11-18 13:05:00,15.77,15.79,15.76,15.79,86400.0,15.6303,15.6502,15.6204,15.6502,86400.0
2009-11-18 13:10:00,15.79,15.81,15.77,15.77,100800.0,15.6502,15.67,15.6303,15.6303,100800.0
2009-11-18 13:15:00,15.77,15.78,15.76,15.78,116800.0,15.6303,15.6403,15.6204,15.6403,116800.0
2009-11-18 13:20:00,15.77,15.8,15.75,15.79,126400.0,15.6303,15.6601,15.6105,15.6502,126400.0
2009-11-18 13:25:00,15.79,15.81,15.77,15.81,60800.0,15.6502,15.67,15.6303,15.67,60800.0
2009-11-18 13:30:00,15.81,15.84,15.81,15.82,90000.0,15.67,15.6997,15.67,15.6799,90000.0
2009-11-18 13:35:00,15.82,15.83,15.81,15.83,44400.0,15.6799,15.6898,15.67,15.6898,44400.0
2009-11-18 13:40:00,15.83,15.87,15.83,15.87,172400.0,15.6898,15.7295,15.6898,15.7295,172400.0
2009-11-18 13:45:00,15.86,15.87,15.84,15.87,122000.0,15.7195,15.7295,15.6997,15.7295,122000.0
2009-11-18 13:50:00,15.87,15.87,15.85,15.86,130000.0,15.7295,15.7295,15.7096,15.7195,130000.0
2009-11-18 13:55:00,15.86,15.88,15.85,15.87,114400.0,15.7195,15.7394,15.7096,15.7295,114400.0
2009-11-18 14:00:00,15.87,15.91,15.86,15.9,203200.0,15.7295,15.7691,15.7195,15.7592,203200.0
2009-11-18 14:05:00,15.9,15.91,15.88,15.9,102000.0,15.7592,15.7691,15.7394,15.7592,102000.0
2009-11-18 14:10:00,15.9,15.9,15.89,15.9,69600.0,15.7592,15.7592,15.7493,15.7592,69600.0
2009-11-18 14:15:00,15.9,15.9,15.83,15.83,180800.0,15.7592,15.7592,15.6898,15.6898,180800.0
2009-11-18 14:20:00,15.83,15.85,15.81,15.83,96400.0,15.6898,15.7096,15.67,15.6898,96400.0
2009-11-18 14:25:00,15.83,15.84,15.81,15.83,96800.0,15.6898,15.6997,15.67,15.6898,96800.0
2009-11-18 14:30:00,15.83,15.85,15.82,15.85,61600.0,15.6898,15.7096,15.6799,15.7096,61600.0
2009-11-18 14:35:00,15.85,15.86,15.8,15.81,147600.0,15.7096,15.7195,15.6601,15.67,147600.0
2009-11-18 14:40:00,15.81,15.82,15.78,15.78,80000.0,15.67,15.6799,15.6403,15.6403,80000.0
2009-11-18 14:45:00,15.78,15.78,15.75,15.75,105200.0,15.6403,15.6403,15.6105,15.6105,105200.0
2009-11-18 14:50:00,15.75,15.77,15.73,15.74,166800.0,15.6105,15.6303,15.5907,15.6006,166800.0
2009-11-18 14:55:00,15.74,15.77,15.73,15.75,82400.0,15.6006,15.6303,15.5907,15.6105,82400.0
2009-11-18 15:00:00,15.75,15.76,15.74,15.74,91200.0,15.6105,15.6204,15.6006,15.6006,91200.0
2009-11-18 15:05:00,15.74,15.79,15.74,15.78,147200.0,15.6006,15.6502,15.6006,15.6403,147200.0
2009-11-18 15:10:00,15.78,15.78,15.75,15.76,118800.0,15.6403,15.6403,15.6105,15.6204,118800.0
2009-11-18 15:15:00,15.76,15.77,15.74,15.75,175600.0,15.6204,15.6303,15.6006,15.6105,175600.0
2009-11-18 15:20:00,15.75,15.77,15.74,15.76,108400.0,15.6105,15.6303,15.6006,15.6204,108400.0
2009-11-18 15:25:00,15.77,15.79,15.76,15.77,104000.0,15.6303,15.6502,15.6204,15.6303,104000.0
2009-11-18 15:30:00,15.77,15.81,15.77,15.8,262400.0,15.6303,15.67,15.6303,15.6601,262400.0
2009-11-18 15:35:00,15.8,15.83,15.8,15.83,271200.0,15.6601,15.6898,15.6601,15.6898,271200.0
2009-11-18 15:40:00,15.83,15.88,15.83,15.86,363200.0,15.6898,15.7394,15.6898,15.7195,363200.0
2009-11-18 15:45:00,15.86,15.88,15.84,15.87,324800.0,15.7195,15.7394,15.6997,15.7295,324800.0
2009-11-18 15:50:00,15.88,15.9,15.87,15.89,406000.0,15.7394,15.7592,15.7295,15.7493,406000.0
2009-11-18 15:55:00,15.89,15.93,15.89,15.9,571600.0,15.7493,15.7889,15.7493,15.7592,571600.0
2009-11-19 09:30:00,15.84,15.84,15.65,15.74,92800.0,15.6997,15.6997,15.5114,15.6006,92800.0
2009-11-19 09:35:00,15.75,15.78,15.5,15.51,231200.0,15.6105,15.6403,15.3627,15.3726,231200.0
2009-11-19 09:40:00,15.51,15.59,15.51,15.59,155200.0,15.3726,15.4519,15.3726,15.4519,155200.0
2009-11-19 09:45:00,15.58,15.66,15.56,15.65,124000.0,15.442,15.5213,15.4222,15.5114,124000.0
2009-11-19 09:50:00,15.65,15.68,15.51,15.54,144800.0,15.5114,15.5411,15.3726,15.4024,144800.0
2009-11-19 09:55:00,15.53,15.59,15.53,15.55,92800.0,15.3925,15.4519,15.3925,15.4123,92800.0
2009-11-19 10:00:00,15.56,15.62,15.55,15.6,91200.0,15.4222,15.4817,15.4123,15.4619,91200.0
2009-11-19 10:05:00,15.6,15.61,15.56,15.57,74800.0,15.4619,15.4718,15.4222,15.4321,74800.0
2009-11-19 10:10:00,15.58,15.62,15.57,15.6,96800.0,15.442,15.4817,15.4321,15.4619,96800.0
2009-11-19 10:15:00,15.6,15.6,15.56,15.56,60000.0,15.4619,15.4619,15.4222,15.4222,60000.0
2009-11-19 10:20:00,15.57,15.61,15.55,15.59,103600.0,15.4321,15.4718,15.4123,15.4519,103600.0
2009-11-19 10:25:00,15.59,15.62,15.58,15.58,78000.0,15.4519,15.4817,15.442,15.442,78000.0
2009-11-19 10:30:00,15.58,15.58,15.54,15.54,97200.0,15.442,15.442,15.4024,15.4024,97200.0
2009-11-19 10:35:00,15.54,15.57,15.53,15.54,87200.0,15.4024,15.4321,15.3925,15.4024,87200.0
2009-11-19 10:40:00,15.54,15.55,15.51,15.55,155200.0,15.4024,15.4123,15.3726,15.4123,155200.0
2009-11-19 10:45:00,15.55,15.56,15.52,15.54,74800.0,15.4123,15.4222,15.3826,15.4024,74800.0
2009-11-19 10:50:00,15.53,15.54,15.51,15.51,105200.0,15.3925,15.4024,15.3726,15.3726,105200.0
2009-11-19 10:55:00,15.51,15.53,15.5,15.53,102000.0,15.3726,15.3925,15.3627,15.3925,102000.0
2009-11-19 11:00:00,15.53,15.55,15.51,15.51,136400.0,15.3925,15.4123,15.3726,15.3726,136400.0
2009-11-19 11:05:00,15.51,15.52,15.49,15.5,100000.0,15.3726,15.3826,15.3528,15.3627,100000.0
2009-11-19 11:10:00,15.49,15.52,15.49,15.5,100000.0,15.3528,15.3826,15.3528,15.3627,100000.0
2009-11-19 11:15:00,15.5,15.52,15.48,15.49,107200.0,15.3627,15.3826,15.3429,15.3528,107200.0
2009-11-19 11:20:00,15.49,15.5,15.46,15.47,70800.0,15.3528,15.3627,15.3231,15.333,70800.0
2009-11-19 11:25:00,15.47,15.5,15.47,15.5,42000.0,15.333,15.3627,15.333,15.3627,42000.0
2009-11-19 11:30:00,15.49,15.54,15.49,15.54,94800.0,15.3528,15.4024,15.3528,15.4024,94800.0
2009-11-19 11:35:00,15.54,15.56,15.53,15.54,38000.0,15.4024,15.4222,15.3925,15.4024,38000.0
2009-11-19 11:40:00,15.54,15.56,15.53,15.53,93200.0,15.4024,15.4222,15.3925,15.3925,93200.0
2009-11-19 11:45:00,15.53,15.54,15.51,15.51,33600.0,15.3925,15.4024,15.3726,15.3726,33600.0
2009-11-19 11:50:00,15.52,15.52,15.49,15.5,64000.0,15.3826,15.3826,15.3528,15.3627,64000.0
2009-11-19 11:55:00,15.5,15.53,15.5,15.52,94000.0,15.3627,15.3925,15.3627,15.3826,94000.0
2009-11-19 12:00:00,15.53,15.57,15.51,15.55,98000.0,15.3925,15.4321,15.3726,15.4123,98000.0
2009-11-19 12:05:00,15.55,15.56,15.55,15.55,26000.0,15.4123,15.4222,15.4123,15.4123,26000.0
2009-11-19 12:10:00,15.56,15.58,15.56,15.57,39200.0,15.4222,15.442,15.4222,15.4321,39200.0
2009-11-19 12:15:00,15.57,15.61,15.57,15.59,120800.0,15.4321,15.4718,15.4321,15.4519,120800.0
2009-11-19 12:20:00,15.59,15.6,15.57,15.57,35200.0,15.4519,15.4619,15.4321,15.4321,35200.0
2009-11-19 12:25:00,15.57,15.59,15.57,15.58,22400.0,15.4321,15.4519,15.4321,15.442,22400.0
2009-11-19 12:30:00,15.58,15.61,15.58,15.59,31200.0,15.442,15.4718,15.442,15.4519,31200.0
2009-11-19 12:35:00,15.59,15.6,15.57,15.57,40400.0,15.4519,15.4619,15.4321,15.4321,40400.0
2009-11-19 12:40:00,15.58,15.58,15.57,15.57,18800.0,15.442,15.442,15.4321,15.4321,18800.0
2009-11-19 12:45:00,15.57,15.58,15.56,15.56,34400.0,15.4321,15.442,15.4222,15.4222,34400.0
2009-11-19 12:50:00,15.56,15.56,15.53,15.55,34000.0,15.4222,15.4222,15.3925,15.4123,34000.0
2009-11-19 12:55:00,15.55,15.55,15.54,15.55,22400.0,15.4123,15.4123,15.4024,15.4123,22400.0
2009-11-19 13:00:00,15.55,15.56,15.54,15.56,20000.0,15.4123,15.4222,15.4024,15.4222,20000.0
2009-11-19 13:05:00,15.56,15.58,15.56,15.57,34800.0,15.4222,15.442,15.4222,15.4321,34800.0
2009-11-19 13:10:00,15.56,15.56,15.55,15.55,36400.0,15.4222,15.4222,15.4123,15.4123,36400.0
2009-11-19 13:15:00,15.55,15.56,15.54,15.55,33200.0,15.4123,15.4222,15.4024,15.4123,33200.0
2009-11-19 13:20:00,15.55,15.56,15.55,15.56,24800.0,15.4123,15.4222,15.4123,15.4222,24800.0
2009-11-19 13:25:00,15.56,15.56,15.55,15.56,33200.0,15.4222,15.4222,15.4123,15.4222,33200.0
2009-11-19 13:30:00,15.56,15.57,15.56,15.56,20000.0,15.4222,15.4321,15.4222,15.4222,20000.0
2009-11-19 13:35:00,15.57,15.6,15.57,15.6,39200.0,15.4321,15.4619,15.4321,15.4619,39200.0
2009-11-19 13:40:00,15.59,15.61,15.58,15.58,54000.0,15.4519,15.4718,15.442,15.442,54000.0
2009-11-19 13:45:00,15.59,15.6,15.59,15.59,24000.0,15.4519,15.4619,15.4519,15.4519,24000.0
2009-11-19 13:50:00,15.6,15.63,15.59,15.63,43200.0,15.4619,15.4916,15.4519,15.4916,43200.0
2009-11-19 13:55:00,15.63,15.63,15.61,15.62,30800.0,15.4916,15.4916,15.4718,15.4817,30800.0
2009-11-19 14:00:00,15.62,15.62,15.58,15.59,47200.0,15.4817,15.4817,15.442,15.4519,47200.0
2009-11-19 14:05:00,15.58,15.59,15.56,15.58,66000.0,15.442,15.4519,15.4222,15.442,66000.0
2009-11-19 14:10:00,15.57,15.58,15.57,15.58,52400.0,15.4321,15.442,15.4321,15.442,52400.0
2009-11-19 14:15:00,15.58,15.58,15.56,15.56,71200.0,15.442,15.442,15.4222,15.4222,71200.0
2009-11-19 14:20:00,15.56,15.58,15.56,15.58,57200.0,15.4222,15.442,15.4222,15.442,57200.0
2009-11-19 14:25:00,15.58,15.58,15.56,15.57,42400.0,15.442,15.442,15.4222,15.4321,42400.0
2009-11-19 14:30:00,15.57,15.58,15.56,15.57,68400.0,15.4321,15.442,15.4222,15.4321,68400.0
2009-11-19 14:35:00,15.57,15.58,15.56,15.57,42800.0,15.4321,15.442,15.4222,15.4321,42800.0
2009-11-19 14:40:00,15.57,15.6,15.57,15.59,119200.0,15.4321,15.4619,15.4321,15.4519,119200.0
2009-11-19 14:45:00,15.58,15.59,15.57,15.58,70000.0,15.442,15.4519,15.4321,15.442,70000.0
2009-11-19 14:50:00,15.58,15.62,15.58,15.6,70000.0,15.442,15.4817,15.442,15.4619,70000.0
2009-11-19 14:55:00,15.6,15.61,15.59,15.61,61600.0,15.4619,15.4718,15.4519,15.4718,61600.0
2009-11-19 15:00:00,15.61,15.62,15.59,15.6,121600.0,15.4718,15.4817,15.4519,15.4619,121600.0
2009-11-19 15:05:00,15.6,15.61,15.6,15.6,110000.0,15.4619,15.4718,15.4619,15.4619,110000.0
2009-11-19 15:10:00,15.6,15.62,15.6,15.61,76400.0,15.4619,15.4817,15.4619,15.4718,76400.0
2009-11-19 15:15:00,15.61,15.64,15.61,15.63,91600.0,15.4718,15.5015,15.4718,15.4916,91600.0
2009-11-19 15:20:00,15.63,15.65,15.63,15.65,123600.0,15.4916,15.5114,15.4916,15.5114,123600.0
2009-11-19 15:25:00,15.65,15.65,15.63,15.64,91200.0,15.5114,15.5114,15.4916,15.5015,91200.0
2009-11-19 15:30:00,15.64,15.67,15.63,15.65,107600.0,15.5015,15.5312,15.4916,15.5114,107600.0
2009-11-19 15:35:00,15.66,15.66,15.63,15.63,114400.0,15.5213,15.5213,15.4916,15.4916,114400.0
2009-11-19 15:40:00,15.64,15.65,15.61,15.63,232400.0,15.5015,15.5114,15.4718,15.4916,232400.0
2009-11-19 15:45:00,15.63,15.67,15.63,15.67,200000.0,15.4916,15.5312,15.4916,15.5312,200000.0
2009-11-19 15:50:00,15.67,15.67,15.63,15.64,248800.0,15.5312,15.5312,15.4916,15.5015,248800.0
2009-11-19 15:55:00,15.64,15.65,15.63,15.65,380800.0,15.5015,15.5114,15.4916,15.5114,380800.0
2009-11-20 09:30:00,15.52,15.57,15.48,15.55,631600.0,15.3826,15.4321,15.3429,15.4123,631600.0
2009-11-20 09:35:00,15.54,15.59,15.53,15.57,97600.0,15.4024,15.4519,15.3925,15.4321,97600.0
2009-11-20 09:40:00,15.56,15.58,15.5,15.5,105200.0,15.4222,15.442,15.3627,15.3627,105200.0
2009-11-20 09:45:00,15.51,15.52,15.48,15.5,113200.0,15.3726,15.3826,15.3429,15.3627,113200.0
2009-11-20 09:50:00,15.5,15.53,15.44,15.45,86400.0,15.3627,15.3925,15.3033,15.3132,86400.0
2009-11-20 09:55:00,15.45,15.49,15.45,15.49,131600.0,15.3132,15.3528,15.3132,15.3528,131600.0
2009-11-20 10:00:00,15.49,15.5,15.45,15.49,118800.0,15.3528,15.3627,15.3132,15.3528,118800.0
2009-11-20 10:05:00,15.49,15.51,15.46,15.51,64400.0,15.3528,15.3726,15.3231,15.3726,64400.0
2009-11-20 10:10:00,15.51,15.58,15.5,15.56,76800.0,15.3726,15.442,15.3627,15.4222,76800.0
2009-11-20 10:15:00,15.58,15.59,15.56,15.57,80800.0,15.442,15.4519,15.4222,15.4321,80800.0
2009-11-20 10:20:00,15.58,15.62,15.54,15.56,121600.0,15.442,15.4817,15.4024,15.4222,121600.0
2009-11-20 10:25:00,15.56,15.58,15.54,15.56,32800.0,15.4222,15.442,15.4024,15.4222,32800.0
2009-11-20 10:30:00,15.56,15.56,15.53,15.54,31200.0,15.4222,15.4222,15.3925,15.4024,31200.0
2009-11-20 10:35:00,15.53,15.55,15.51,15.51,58400.0,15.3925,15.4123,15.3726,15.3726,58400.0
2009-11-20 10:40:00,15.5,15.52,15.5,15.52,70000.0,15.3627,15.3826,15.3627,15.3826,70000.0
2009-11-20 10:45:00,15.52,15.54,15.51,15.53,39200.0,15.3826,15.4024,15.3726,15.3925,39200.0
2009-11-20 10:50:00,15.53,15.54,15.5,15.51,46000.0,15.3925,15.4024,15.3627,15.3726,46000.0
2009-11-20 10:55:00,15.51,15.53,15.51,15.51,29600.0,15.3726,15.3925,15.3726,15.3726,29600.0
2009-11-20 11:00:00,15.5,15.54,15.5,15.54,32800.0,15.3627,15.4024,15.3627,15.4024,32800.0
2009-11-20 11:05:00,15.54,15.55,15.47,15.49,180000.0,15.4024,15.4123,15.333,15.3528,180000.0
2009-11-20 11:10:00,15.49,15.52,15.49,15.51,28400.0,15.3528,15.3826,15.3528,15.3726,28400.0
2009-11-20 11:15:00,15.5,15.51,15.47,15.49,58800.0,15.3627,15.3726,15.333,15.3528,58800.0
2009-11-20 11:20:00,15.49,15.5,15.48,15.49,28400.0,15.3528,15.3627,15.3429,15.3528,28400.0
2009-11-20 11:25:00,15.49,15.49,15.47,15.49,23200.0,15.3528,15.3528,15.333,15.3528,23200.0
2009-11-20 11:30:00,15.49,15.5,15.47,15.5,40800.0,15.3528,15.3627,15.333,15.3627,40800.0
2009-11-20 11:35:00,15.5,15.52,15.49,15.5,62000.0,15.3627,15.3826,15.3528,15.3627,62000.0
2009-11-20 11:40:00,15.5,15.52,15.5,15.51,23200.0,15.3627,15.3826,15.3627,15.3726,23200.0
2009-11-20 11:45:00,15.51,15.53,15.51,15.53,28000.0,15.3726,15.3925,15.3726,15.3925,28000.0
2009-11-20 11:50:00,15.53,15.55,15.53,15.55,32000.0,15.3925,15.4123,15.3925,15.4123,32000.0
2009-11-20 11:55:00,15.55,15.56,15.55,15.55,35600.0,15.4123,15.4222,15.4123,15.4123,35600.0
2009-11-20 12:00:00,15.53,15.54,15.52,15.54,24000.0,15.3925,15.4024,15.3826,15.4024,24000.0
2009-11-20 12:05:00,15.54,15.55,15.52,15.52,33200.0,15.4024,15.4123,15.3826,15.3826,33200.0
2009-11-20 12:10:00,15.53,15.53,15.51,15.52,23200.0,15.3925,15.3925,15.3726,15.3826,23200.0
2009-11-20 12:15:00,15.52,15.52,15.51,15.51,20800.0,15.3826,15.3826,15.3726,15.3726,20800.0
2009-11-20 12:20:00,15.51,15.51,15.49,15.51,44000.0,15.3726,15.3726,15.3528,15.3726,44000.0
2009-11-20 12:25:00,15.51,15.51,15.49,15.51,24800.0,15.3726,15.3726,15.3528,15.3726,24800.0
2009-11-20 12:30:00,15.51,15.51,15.5,15.5,21600.0,15.3726,15.3726,15.3627,15.3627,21600.0
2009-11-20 12:35:00,15.51,15.52,15.5,15.51,39600.0,15.3726,15.3826,15.3627,15.3726,39600.0
2009-11-20 12:40:00,15.51,15.52,15.51,15.52,32000.0,15.3726,15.3826,15.3726,15.3826,32000.0
2009-11-20 12:45:00,15.52,15.53,15.52,15.53,22000.0,15.3826,15.3925,15.3826,15.3925,22000.0
2009-11-20 12:50:00,15.53,15.54,15.52,15.54,35200.0,15.3925,15.4024,15.3826,15.4024,35200.0
2009-11-20 12:55:00,15.54,15.56,15.54,15.55,16400.0,15.4024,15.4222,15.4024,15.4123,16400.0
2009-11-20 13:00:00,15.55,15.56,15.55,15.56,22000.0,15.4123,15.4222,15.4123,15.4222,22000.0
2009-11-20 13:05:00,15.56,15.57,15.55,15.56,44000.0,15.4222,15.4321,15.4123,15.4222,44000.0
2009-11-20 13:10:00,15.56,15.58,15.56,15.57,22000.0,15.4222,15.442,15.4222,15.4321,22000.0
2009-11-20 13:15:00,15.57,15.58,15.56,15.57,34800.0,15.4321,15.442,15.4222,15.4321,34800.0
2009-11-20 13:20:00,15.57,15.57,15.55,15.56,20000.0,15.4321,15.4321,15.4123,15.4222,20000.0
2009-11-20 13:25:00,15.56,15.57,15.56,15.57,20000.0,15.4222,15.4321,15.4222,15.4321,20000.0
2009-11-20 13:30:00,15.57,15.57,15.56,15.56,18000.0,15.4321,15.4321,15.4222,15.4222,18000.0
2009-11-20 13:35:00,15.56,15.57,15.56,15.56,13600.0,15.4222,15.4321,15.4222,15.4222,13600.0
2009-11-20 13:40:00,15.56,15.59,15.56,15.59,32000.0,15.4222,15.4519,15.4222,15.4519,32000.0
2009-11-20 13:45:00,15.59,15.6,15.58,15.59,32800.0,15.4519,15.4619,15.442,15.4519,32800.0
2009-11-20 13:50:00,15.59,15.61,15.59,15.6,64000.0,15.4519,15.4718,15.4519,15.4619,64000.0
2009-11-20 13:55:00,15.6,15.61,15.59,15.6,48400.0,15.4619,15.4718,15.4519,15.4619,48400.0
2009-11-20 14:00:00,15.6,15.6,15.59,15.59,62400.0,15.4619,15.4619,15.4519,15.4519,62400.0
2009-11-20 14:05:00,15.59,15.59,15.57,15.59,76800.0,15.4519,15.4519,15.4321,15.4519,76800.0
2009-11-20 14:10:00,15.59,15.6,15.59,15.59,53600.0,15.4519,15.4619,15.4519,15.4519,53600.0
2009-11-20 14:15:00,15.59,15.61,15.59,15.6,52000.0,15.4519,15.4718,15.4519,15.4619,52000.0
2009-11-20 14:20:00,15.6,15.6,15.58,15.59,55600.0,15.4619,15.4619,15.442,15.4519,55600.0
2009-11-20 14:25:00,15.59,15.61,15.59,15.6,74400.0,15.4519,15.4718,15.4519,15.4619,74400.0
2009-11-20 14:30:00,15.6,15.61,15.59,15.6,48800.0,15.4619,15.4718,15.4519,15.4619,48800.0
2009-11-20 14:35:00,15.6,15.6,15.59,15.59,78400.0,15.4619,15.4619,15.4519,15.4519,78400.0
2009-11-20 14:40:00,15.59,15.6,15.59,15.59,59600.0,15.4519,15.4619,15.4519,15.4519,59600.0
2009-11-20 14:45:00,15.59,15.6,15.58,15.6,60800.0,15.4519,15.4619,15.442,15.4619,60800.0
2009-11-20 14:50:00,15.6,15.6,15.59,15.59,36800.0,15.4619,15.4619,15.4519,15.4519,36800.0
2009-11-20 14:55:00,15.59,15.59,15.57,15.58,43600.0,15.4519,15.4519,15.4321,15.442,43600.0
2009-11-20 15:00:00,15.58,15.58,15.57,15.58,52400.0,15.442,15.442,15.4321,15.442,52400.0
2009-11-20 15:05:00,15.57,15.59,15.57,15.59,60400.0,15.4321,15.4519,15.4321,15.4519,60400.0
2009-11-20 15:10:00,15.59,15.59,15.56,15.56,56800.0,15.4519,15.4519,15.4222,15.4222,56800.0
2009-11-20 15:15:00,15.56,15.58,15.56,15.58,42000.0,15.4222,15.442,15.4222,15.442,42000.0
2009-11-20 15:20:00,15.58,15.6,15.58,15.6,62400.0,15.442,15.4619,15.442,15.4619,62400.0
2009-11-20 15:25:00,15.6,15.6,15.58,15.59,52800.0,15.4619,15.4619,15.442,15.4519,52800.0
2009-11-20 15:30:00,15.6,15.63,15.59,15.63,104400.0,15.4619,15.4916,15.4519,15.4916,104400.0
2009-11-20 15:35:00,15.63,15.68,15.62,15.67,253600.0,15.4916,15.5411,15.4817,15.5312,253600.0
2009-11-20 15:40:00,15.67,15.68,15.66,15.67,160000.0,15.5312,15.5411,15.5213,15.5312,160000.0
2009-11-20 15:45:00,15.67,15.67,15.63,15.66,152800.0,15.5312,15.5312,15.4916,15.5213,152800.0
2009-11-20 15:50:00,15.66,15.67,15.63,15.66,175200.0,15.5213,15.5312,15.4916,15.5213,175200.0
2009-11-20 15:55:00,15.66,15.67,15.63,15.65,344800.0,15.5213,15.5312,15.4916,15.5114,344800.0
2009-11-23 09:30:00,15.81,16.0,15.75,15.99,316800.0,15.67,15.8583,15.6105,15.8484,316800.0
2009-11-23 09:35:00,15.98,16.06,15.93,16.04,229600.0,15.8385,15.9178,15.7889,15.898,229600.0
2009-11-23 09:40:00,16.04,16.05,15.98,16.04,122400.0,15.898,15.9079,15.8385,15.898,122400.0
2009-11-23 09:45:00,16.05,16.09,16.04,16.07,142000.0,15.9079,15.9475,15.898,15.9277,142000.0
2009-11-23 09:50:00,16.07,16.15,16.07,16.11,195600.0,15.9277,16.007,15.9277,15.9673,195600.0
2009-11-23 09:55:00,16.11,16.13,16.1,16.13,116800.0,15.9673,15.9872,15.9574,15.9872,116800.0
2009-11-23 10:00:00,16.13,16.18,16.13,16.16,140000.0,15.9872,16.0367,15.9872,16.0169,140000.0
2009-11-23 10:05:00,16.16,16.17,16.12,16.12,112400.0,16.0169,16.0268,15.9772,15.9772,112400.0
2009-11-23 10:10:00,16.12,16.13,16.1,16.12,97600.0,15.9772,15.9872,15.9574,15.9772,97600.0
2009-11-23 10:15:00,16.12,16.13,16.1,16.11,158000.0,15.9772,15.9872,15.9574,15.9673,158000.0
2009-11-23 10:20:00,16.11,16.13,16.09,16.09,138400.0,15.9673,15.9872,15.9475,15.9475,138400.0
2009-11-23 10:25:00,16.09,16.1,16.06,16.1,325600.0,15.9475,15.9574,15.9178,15.9574,325600.0
2009-11-23 10:30:00,16.09,16.11,16.07,16.1,104400.0,15.9475,15.9673,15.9277,15.9574,104400.0
2009-11-23 10:35:00,16.1,16.12,16.09,16.09,49600.0,15.9574,15.9772,15.9475,15.9475,49600.0
2009-11-23 10:40:00,16.09,16.09,16.05,16.07,135200.0,15.9475,15.9475,15.9079,15.9277,135200.0
2009-11-23 10:45:00,16.06,16.07,16.03,16.04,82400.0,15.9178,15.9277,15.888,15.898,82400.0
2009-11-23 10:50:00,16.05,16.08,16.04,16.07,109600.0,15.9079,15.9376,15.898,15.9277,109600.0
2009-11-23 10:55:00,16.07,16.1,16.07,16.1,48000.0,15.9277,15.9574,15.9277,15.9574,48000.0
2009-11-23 11:00:00,16.1,16.1,16.08,16.09,42000.0,15.9574,15.9574,15.9376,15.9475,42000.0
2009-11-23 11:05:00,16.08,16.11,16.08,16.1,72000.0,15.9376,15.9673,15.9376,15.9574,72000.0
2009-11-23 11:10:00,16.11,16.11,16.08,16.09,40400.0,15.9673,15.9673,15.9376,15.9475,40400.0
2009-11-23 11:15:00,16.09,16.09,16.08,16.08,54800.0,15.9475,15.9475,15.9376,15.9376,54800.0
2009-11-23 11:20:00,16.08,16.1,16.07,16.1,30000.0,15.9376,15.9574,15.9277,15.9574,30000.0
2009-11-23 11:25:00,16.1,16.1,16.08,16.08,25600.0,15.9574,15.9574,15.9376,15.9376,25600.0
2009-11-23 11:30:00,16.08,16.08,16.07,16.07,48000.0,15.9376,15.9376,15.9277,15.9277,48000.0
2009-11-23 11:35:00,16.07,16.08,16.07,16.08,22400.0,15.9277,15.9376,15.9277,15.9376,22400.0
2009-11-23 11:40:00,16.08,16.13,16.08,16.11,129600.0,15.9376,15.9872,15.9376,15.9673,129600.0
2009-11-23 11:45:00,16.12,16.12,16.11,16.11,26000.0,15.9772,15.9772,15.9673,15.9673,26000.0
2009-11-23 11:50:00,16.11,16.12,16.1,16.12,44400.0,15.9673,15.9772,15.9574,15.9772,44400.0
2009-11-23 11:55:00,16.13,16.14,16.09,16.09,86800.0,15.9872,15.9971,15.9475,15.9475,86800.0
2009-11-23 12:00:00,16.08,16.1,16.08,16.08,82000.0,15.9376,15.9574,15.9376,15.9376,82000.0
2009-11-23 12:05:00,16.08,16.09,16.08,16.08,20800.0,15.9376,15.9475,15.9376,15.9376,20800.0
2009-11-23 12:10:00,16.09,16.09,16.06,16.07,47600.0,15.9475,15.9475,15.9178,15.9277,47600.0
2009-11-23 12:15:00,16.07,16.09,16.07,16.09,56800.0,15.9277,15.9475,15.9277,15.9475,56800.0
2009-11-23 12:20:00,16.09,16.1,16.08,16.1,88800.0,15.9475,15.9574,15.9376,15.9574,88800.0
2009-11-23 12:25:00,16.1,16.1,16.08,16.08,24000.0,15.9574,15.9574,15.9376,15.9376,24000.0
2009-11-23 12:30:00,16.08,16.08,16.04,16.05,90400.0,15.9376,15.9376,15.898,15.9079,90400.0
2009-11-23 12:35:00,16.04,16.06,16.04,16.06,37200.0,15.898,15.9178,15.898,15.9178,37200.0
2009-11-23 12:40:00,16.05,16.08,16.05,16.07,51600.0,15.9079,15.9376,15.9079,15.9277,51600.0
2009-11-23 12:45:00,16.07,16.1,16.07,16.09,109600.0,15.9277,15.9574,15.9277,15.9475,109600.0
2009-11-23 12:50:00,16.08,16.09,16.07,16.08,40000.0,15.9376,15.9475,15.9277,15.9376,40000.0
2009-11-23 12:55:00,16.09,16.1,16.08,16.1,18800.0,15.9475,15.9574,15.9376,15.9574,18800.0
2009-11-23 13:00:00,16.1,16.1,16.09,16.09,14400.0,15.9574,15.9574,15.9475,15.9475,14400.0
2009-11-23 13:05:00,16.09,16.09,16.08,16.08,67200.0,15.9475,15.9475,15.9376,15.9376,67200.0
2009-11-23 13:10:00,16.08,16.1,16.07,16.1,61600.0,15.9376,15.9574,15.9277,15.9574,61600.0
2009-11-23 13:15:00,16.08,16.09,16.07,16.08,20000.0,15.9376,15.9475,15.9277,15.9376,20000.0
2009-11-23 13:20:00,16.08,16.1,16.07,16.1,42800.0,15.9376,15.9574,15.9277,15.9574,42800.0
2009-11-23 13:25:00,16.09,16.09,16.04,16.04,64800.0,15.9475,15.9475,15.898,15.898,64800.0
2009-11-23 13:30:00,16.04,16.04,16.01,16.01,53200.0,15.898,15.898,15.8682,15.8682,53200.0
2009-11-23 13:35:00,16.01,16.04,16.01,16.03,36000.0,15.8682,15.898,15.8682,15.888,36000.0
2009-11-23 13:40:00,16.03,16.04,16.03,16.03,88800.0,15.888,15.898,15.888,15.888,88800.0
2009-11-23 13:45:00,16.03,16.04,16.03,16.03,48800.0,15.888,15.898,15.888,15.888,48800.0
2009-11-23 13:50:00,16.03,16.03,16.01,16.01,56400.0,15.888,15.888,15.8682,15.8682,56400.0
2009-11-23 13:55:00,16.02,16.03,16.0,16.02,27600.0,15.8781,15.888,15.8583,15.8781,27600.0
2009-11-23 14:00:00,16.02,16.03,16.01,16.01,72000.0,15.8781,15.888,15.8682,15.8682,72000.0
2009-11-23 14:05:00,16.02,16.03,16.02,16.02,46400.0,15.8781,15.888,15.8781,15.8781,46400.0
2009-11-23 14:10:00,16.02,16.02,15.99,16.0,85600.0,15.8781,15.8781,15.8484,15.8583,85600.0
2009-11-23 14:15:00,16.0,16.01,15.99,15.99,78000.0,15.8583,15.8682,15.8484,15.8484,78000.0
2009-11-23 14:20:00,15.99,16.0,15.99,16.0,65200.0,15.8484,15.8583,15.8484,15.8583,65200.0
2009-11-23 14:25:00,16.0,16.03,16.0,16.02,37600.0,15.8583,15.888,15.8583,15.8781,37600.0
2009-11-23 14:30:00,16.02,16.05,16.02,16.05,70800.0,15.8781,15.9079,15.8781,15.9079,70800.0
2009-11-23 14:35:00,16.04,16.08,16.04,16.06,118800.0,15.898,15.9376,15.898,15.9178,118800.0
2009-11-23 14:40:00,16.06,16.06,16.05,16.06,32400.0,15.9178,15.9178,15.9079,15.9178,32400.0
2009-11-23 14:45:00,16.07,16.08,16.07,16.07,34400.0,15.9277,15.9376,15.9277,15.9277,34400.0
2009-11-23 14:50:00,16.06,16.07,16.06,16.06,36400.0,15.9178,15.9277,15.9178,15.9178,36400.0
2009-11-23 14:55:00,16.06,16.07,16.05,16.05,46800.0,15.9178,15.9277,15.9079,15.9079,46800.0
2009-11-23 15:00:00,16.05,16.08,16.05,16.06,67600.0,15.9079,15.9376,15.9079,15.9178,67600.0
2009-11-23 15:05:00,16.07,16.07,16.05,16.06,54800.0,15.9277,15.9277,15.9079,15.9178,54800.0
2009-11-23 15:10:00,16.06,16.07,16.06,16.07,30000.0,15.9178,15.9277,15.9178,15.9277,30000.0
2009-11-23 15:15:00,16.07,16.08,16.07,16.08,63600.0,15.9277,15.9376,15.9277,15.9376,63600.0
2009-11-23 15:20:00,16.08,16.08,16.07,16.07,67600.0,15.9376,15.9376,15.9277,15.9277,67600.0
2009-11-23 15:25:00,16.07,16.08,16.06,16.06,94000.0,15.9277,15.9376,15.9178,15.9178,94000.0
2009-11-23 15:30:00,16.06,16.08,16.06,16.06,132000.0,15.9178,15.9376,15.9178,15.9178,132000.0
2009-11-23 15:35:00,16.06,16.06,16.04,16.06,112000.0,15.9178,15.9178,15.898,15.9178,112000.0
2009-11-23 15:40:00,16.05,16.07,16.05,16.07,109200.0,15.9079,15.9277,15.9079,15.9277,109200.0
2009-11-23 15:45:00,16.07,16.09,16.05,16.09,161600.0,15.9277,15.9475,15.9079,15.9475,161600.0
2009-11-23 15:50:00,16.09,16.12,16.08,16.1,262800.0,15.9475,15.9772,15.9376,15.9574,262800.0
2009-11-23 15:55:00,16.11,16.12,16.09,16.12,432000.0,15.9673,15.9772,15.9475,15.9772,432000.0
2009-11-24 09:30:00,16.27,16.3,16.21,16.28,388800.0,16.1259,16.1557,16.0664,16.1358,388800.0
2009-11-24 09:35:00,16.28,16.3,16.24,16.24,226000.0,16.1358,16.1557,16.0962,16.0962,226000.0
2009-11-24 09:40:00,16.24,16.28,16.22,16.22,247600.0,16.0962,16.1358,16.0764,16.0764,247600.0
2009-11-24 09:45:00,16.21,16.21,16.15,16.18,120800.0,16.0664,16.0664,16.007,16.0367,120800.0
2009-11-24 09:50:00,16.17,16.18,16.05,16.09,113600.0,16.0268,16.0367,15.9079,15.9475,113600.0
2009-11-24 09:55:00,16.08,16.13,16.07,16.11,348400.0,15.9376,15.9872,15.9277,15.9673,348400.0
2009-11-24 10:00:00,16.11,16.21,16.11,16.15,232000.0,15.9673,16.0664,15.9673,16.007,232000.0
2009-11-24 10:05:00,16.15,16.17,16.11,16.11,288400.0,16.007,16.0268,15.9673,15.9673,288400.0
2009-11-24 10:10:00,16.13,16.14,16.09,16.11,129600.0,15.9872,15.9971,15.9475,15.9673,129600.0
2009-11-24 10:15:00,16.11,16.13,16.1,16.1,128400.0,15.9673,15.9872,15.9574,15.9574,128400.0
2009-11-24 10:20:00,16.1,16.11,16.06,16.08,104800.0,15.9574,15.9673,15.9178,15.9376,104800.0
2009-11-24 10:25:00,16.08,16.1,16.02,16.1,158400.0,15.9376,15.9574,15.8781,15.9574,158400.0
2009-11-24 10:30:00,16.1,16.14,16.09,16.11,74400.0,15.9574,15.9971,15.9475,15.9673,74400.0
2009-11-24 10:35:00,16.11,16.14,16.11,16.13,57600.0,15.9673,15.9971,15.9673,15.9872,57600.0
2009-11-24 10:40:00,16.13,16.14,16.11,16.13,63600.0,15.9872,15.9971,15.9673,15.9872,63600.0
2009-11-24 10:45:00,16.13,16.14,16.1,16.11,82400.0,15.9872,15.9971,15.9574,15.9673,82400.0
2009-11-24 10:50:00,16.11,16.13,16.06,16.08,54400.0,15.9673,15.9872,15.9178,15.9376,54400.0
2009-11-24 10:55:00,16.08,16.11,16.08,16.11,98400.0,15.9376,15.9673,15.9376,15.9673,98400.0
2009-11-24 11:00:00,16.1,16.14,16.1,16.12,84400.0,15.9574,15.9971,15.9574,15.9772,84400.0
2009-11-24 11:05:00,16.11,16.15,16.11,16.14,130400.0,15.9673,16.007,15.9673,15.9971,130400.0
2009-11-24 11:10:00,16.14,16.18,16.14,16.17,59200.0,15.9971,16.0367,15.9971,16.0268,59200.0
2009-11-24 11:15:00,16.18,16.18,16.16,16.16,56800.0,16.0367,16.0367,16.0169,16.0169,56800.0
2009-11-24 11:20:00,16.16,16.17,16.16,16.17,46800.0,16.0169,16.0268,16.0169,16.0268,46800.0
2009-11-24 11:25:00,16.18,16.18,16.17,16.17,35200.0,16.0367,16.0367,16.0268,16.0268,35200.0
2009-11-24 11:30:00,16.17,16.19,16.17,16.17,82800.0,16.0268,16.0466,16.0268,16.0268,82800.0
2009-11-24 11:35:00,16.17,16.19,16.16,16.19,54000.0,16.0268,16.0466,16.0169,16.0466,54000.0
2009-11-24 11:40:00,16.18,16.19,16.18,16.18,19200.0,16.0367,16.0466,16.0367,16.0367,19200.0
2009-11-24 11:45:00,16.18,16.22,16.18,16.21,83600.0,16.0367,16.0764,16.0367,16.0664,83600.0
2009-11-24 11:50:00,16.21,16.23,16.2,16.21,70000.0,16.0664,16.0863,16.0565,16.0664,70000.0
2009-11-24 11:55:00,16.21,16.24,16.21,16.23,58000.0,16.0664,16.0962,16.0664,16.0863,58000.0
2009-11-24 12:00:00,16.24,16.24,16.22,16.22,70800.0,16.0962,16.0962,16.0764,16.0764,70800.0
2009-11-24 12:05:00,16.22,16.25,16.22,16.24,36400.0,16.0764,16.1061,16.0764,16.0962,36400.0
2009-11-24 12:10:00,16.23,16.24,16.22,16.22,12800.0,16.0863,16.0962,16.0764,16.0764,12800.0
2009-11-24 12:15:00,16.22,16.25,16.22,16.25,58000.0,16.0764,16.1061,16.0764,16.1061,58000.0
2009-11-24 12:20:00,16.25,16.28,16.25,16.27,108800.0,16.1061,16.1358,16.1061,16.1259,108800.0
2009-11-24 12:25:00,16.27,16.28,16.26,16.26,42000.0,16.1259,16.1358,16.116,16.116,42000.0
2009-11-24 12:30:00,16.26,16.27,16.24,16.25,30000.0,16.116,16.1259,16.0962,16.1061,30000.0
2009-11-24 12:35:00,16.25,16.25,16.23,16.23,57200.0,16.1061,16.1061,16.0863,16.0863,57200.0
2009-11-24 12:40:00,16.23,16.24,16.21,16.23,35200.0,16.0863,16.0962,16.0664,16.0863,35200.0
2009-11-24 12:45:00,16.22,16.22,16.2,16.2,15200.0,16.0764,16.0764,16.0565,16.0565,15200.0
2009-11-24 12:50:00,16.2,16.21,16.17,16.17,43600.0,16.0565,16.0664,16.0268,16.0268,43600.0
2009-11-24 12:55:00,16.17,16.19,16.17,16.19,42000.0,16.0268,16.0466,16.0268,16.0466,42000.0
2009-11-24 13:00:00,16.19,16.21,16.19,16.21,63600.0,16.0466,16.0664,16.0466,16.0664,63600.0
2009-11-24 13:05:00,16.21,16.22,16.2,16.22,70000.0,16.0664,16.0764,16.0565,16.0764,70000.0
2009-11-24 13:10:00,16.22,16.22,16.2,16.2,62400.0,16.0764,16.0764,16.0565,16.0565,62400.0
2009-11-24 13:15:00,16.21,16.21,16.19,16.2,34000.0,16.0664,16.0664,16.0466,16.0565,34000.0
2009-11-24 13:20:00,16.2,16.21,16.2,16.2,55600.0,16.0565,16.0664,16.0565,16.0565,55600.0
2009-11-24 13:25:00,16.21,16.21,16.2,16.2,23600.0,16.0664,16.0664,16.0565,16.0565,23600.0
2009-11-24 13:30:00,16.2,16.21,16.19,16.19,21600.0,16.0565,16.0664,16.0466,16.0466,21600.0
2009-11-24 13:35:00,16.2,16.21,16.18,16.21,33600.0,16.0565,16.0664,16.0367,16.0664,33600.0
2009-11-24 13:40:00,16.21,16.22,16.21,16.22,37600.0,16.0664,16.0764,16.0664,16.0764,37600.0
2009-11-24 13:45:00,16.22,16.22,16.21,16.21,18800.0,16.0764,16.0764,16.0664,16.0664,18800.0
2009-11-24 13:50:00,16.21,16.22,16.21,16.21,58000.0,16.0664,16.0764,16.0664,16.0664,58000.0
2009-11-24 13:55:00,16.22,16.24,16.21,16.24,63600.0,16.0764,16.0962,16.0664,16.0962,63600.0
2009-11-24 14:00:00,16.24,16.25,16.21,16.23,74400.0,16.0962,16.1061,16.0664,16.0863,74400.0
2009-11-24 14:05:00,16.23,16.26,16.23,16.26,122400.0,16.0863,16.116,16.0863,16.116,122400.0
2009-11-24 14:10:00,16.26,16.27,16.25,16.27,66400.0,16.116,16.1259,16.1061,16.1259,66400.0
2009-11-24 14:15:00,16.27,16.28,16.26,16.28,41200.0,16.1259,16.1358,16.116,16.1358,41200.0
2009-11-24 14:20:00,16.28,16.31,16.27,16.3,97200.0,16.1358,16.1656,16.1259,16.1557,97200.0
2009-11-24 14:25:00,16.31,16.34,16.3,16.31,143200.0,16.1656,16.1953,16.1557,16.1656,143200.0
2009-11-24 14:30:00,16.31,16.33,16.3,16.31,64000.0,16.1656,16.1854,16.1557,16.1656,64000.0
2009-11-24 14:35:00,16.31,16.32,16.31,16.31,23200.0,16.1656,16.1755,16.1656,16.1656,23200.0
2009-11-24 14:40:00,16.31,16.33,16.3,16.32,35600.0,16.1656,16.1854,16.1557,16.1755,35600.0
2009-11-24 14:45:00,16.31,16.35,16.31,16.34,17200.0,16.1656,16.2052,16.1656,16.1953,17200.0
2009-11-24 14:50:00,16.34,16.35,16.33,16.35,61200.0,16.1953,16.2052,16.1854,16.2052,61200.0
2009-11-24 14:55:00,16.35,16.36,16.35,16.36,48000.0,16.2052,16.2151,16.2052,16.2151,48000.0
2009-11-24 15:00:00,16.36,16.37,16.35,16.36,113200.0,16.2151,16.225,16.2052,16.2151,113200.0
2009-11-24 15:05:00,16.36,16.36,16.35,16.36,51200.0,16.2151,16.2151,16.2052,16.2151,51200.0
2009-11-24 15:10:00,16.36,16.36,16.34,16.35,66800.0,16.2151,16.2151,16.1953,16.2052,66800.0
2009-11-24 15:15:00,16.35,16.35,16.32,16.34,72800.0,16.2052,16.2052,16.1755,16.1953,72800.0
2009-11-24 15:20:00,16.34,16.35,16.32,16.35,44400.0,16.1953,16.2052,16.1755,16.2052,44400.0
2009-11-24 15:25:00,16.35,16.36,16.33,16.35,49200.0,16.2052,16.2151,16.1854,16.2052,49200.0
2009-11-24 15:30:00,16.35,16.35,16.32,16.33,53600.0,16.2052,16.2052,16.1755,16.1854,53600.0
2009-11-24 15:35:00,16.34,16.34,16.32,16.33,90000.0,16.1953,16.1953,16.1755,16.1854,90000.0
2009-11-24 15:40:00,16.33,16.33,16.29,16.31,99200.0,16.1854,16.1854,16.1457,16.1656,99200.0
2009-11-24 15:45:00,16.31,16.33,16.28,16.33,212800.0,16.1656,16.1854,16.1358,16.1854,212800.0
2009-11-24 15:50:00,16.33,16.35,16.33,16.34,278400.0,16.1854,16.2052,16.1854,16.1953,278400.0
2009-11-24 15:55:00,16.34,16.38,16.34,16.36,500400.0,16.1953,16.2349,16.1953,16.2151,500400.0
2009-11-25 09:30:00,16.29,16.36,16.25,16.36,230400.0,16.1457,16.2151,16.1061,16.2151,230400.0
2009-11-25 09:35:00,16.36,16.39,16.35,16.37,46000.0,16.2151,16.2449,16.2052,16.225,46000.0
2009-11-25 09:40:00,16.37,16.37,16.29,16.35,51200.0,16.225,16.225,16.1457,16.2052,51200.0
2009-11-25 09:45:00,16.35,16.35,16.3,16.3,40800.0,16.2052,16.2052,16.1557,16.1557,40800.0
2009-11-25 09:50:00,16.3,16.31,16.23,16.25,67600.0,16.1557,16.1656,16.0863,16.1061,67600.0
2009-11-25 09:55:00,16.25,16.29,16.2,16.21,138400.0,16.1061,16.1457,16.0565,16.0664,138400.0
2009-11-25 10:00:00,16.22,16.27,16.21,16.26,41600.0,16.0764,16.1259,16.0664,16.116,41600.0
2009-11-25 10:05:00,16.26,16.26,16.22,16.24,52000.0,16.116,16.116,16.0764,16.0962,52000.0
2009-11-25 10:10:00,16.24,16.24,16.18,16.21,42400.0,16.0962,16.0962,16.0367,16.0664,42400.0
2009-11-25 10:15:00,16.22,16.25,16.2,16.24,24000.0,16.0764,16.1061,16.0565,16.0962,24000.0
2009-11-25 10:20:00,16.25,16.25,16.2,16.2,32800.0,16.1061,16.1061,16.0565,16.0565,32800.0
2009-11-25 10:25:00,16.2,16.2,16.14,16.18,73600.0,16.0565,16.0565,15.9971,16.0367,73600.0
2009-11-25 10:30:00,16.18,16.23,16.18,16.21,47200.0,16.0367,16.0863,16.0367,16.0664,47200.0
2009-11-25 10:35:00,16.22,16.24,16.21,16.24,37200.0,16.0764,16.0962,16.0664,16.0962,37200.0
2009-11-25 10:40:00,16.23,16.25,16.22,16.24,47200.0,16.0863,16.1061,16.0764,16.0962,47200.0
2009-11-25 10:45:00,16.25,16.25,16.23,16.24,50400.0,16.1061,16.1061,16.0863,16.0962,50400.0
2009-11-25 10:50:00,16.23,16.25,16.23,16.25,30000.0,16.0863,16.1061,16.0863,16.1061,30000.0
2009-11-25 10:55:00,16.25,16.25,16.23,16.25,31200.0,16.1061,16.1061,16.0863,16.1061,31200.0
2009-11-25 11:00:00,16.25,16.27,16.25,16.27,30800.0,16.1061,16.1259,16.1061,16.1259,30800.0
2009-11-25 11:05:00,16.27,16.29,16.25,16.28,25600.0,16.1259,16.1457,16.1061,16.1358,25600.0
2009-11-25 11:10:00,16.28,16.28,16.25,16.25,39200.0,16.1358,16.1358,16.1061,16.1061,39200.0
2009-11-25 11:15:00,16.26,16.27,16.25,16.27,28000.0,16.116,16.1259,16.1061,16.1259,28000.0
2009-11-25 11:20:00,16.27,16.27,16.24,16.25,22800.0,16.1259,16.1259,16.0962,16.1061,22800.0
2009-11-25 11:25:00,16.25,16.25,16.25,16.25,20800.0,16.1061,16.1061,16.1061,16.1061,20800.0
2009-11-25 11:30:00,16.25,16.28,16.25,16.27,20400.0,16.1061,16.1358,16.1061,16.1259,20400.0
2009-11-25 11:35:00,16.27,16.27,16.25,16.25,29200.0,16.1259,16.1259,16.1061,16.1061,29200.0
2009-11-25 11:40:00,16.25,16.27,16.25,16.25,17600.0,16.1061,16.1259,16.1061,16.1061,17600.0
2009-11-25 11:45:00,16.25,16.25,16.23,16.23,32400.0,16.1061,16.1061,16.0863,16.0863,32400.0
2009-11-25 11:50:00,16.23,16.24,16.22,16.24,20000.0,16.0863,16.0962,16.0764,16.0962,20000.0
2009-11-25 11:55:00,16.24,16.25,16.23,16.23,11600.0,16.0962,16.1061,16.0863,16.0863,11600.0
2009-11-25 12:00:00,16.24,16.24,16.22,16.22,14400.0,16.0962,16.0962,16.0764,16.0764,14400.0
2009-11-25 12:05:00,16.22,16.23,16.2,16.21,41200.0,16.0764,16.0863,16.0565,16.0664,41200.0
2009-11-25 12:10:00,16.21,16.22,16.21,16.21,16800.0,16.0664,16.0764,16.0664,16.0664,16800.0
2009-11-25 12:15:00,16.22,16.23,16.2,16.21,18800.0,16.0764,16.0863,16.0565,16.0664,18800.0
2009-11-25 12:20:00,16.21,16.21,16.19,16.21,16800.0,16.0664,16.0664,16.0466,16.0664,16800.0
2009-11-25 12:25:00,16.21,16.22,16.19,16.22,26800.0,16.0664,16.0764,16.0466,16.0764,26800.0
2009-11-25 12:30:00,16.22,16.22,16.19,16.19,24000.0,16.0764,16.0764,16.0466,16.0466,24000.0
2009-11-25 12:35:00,16.19,16.2,16.17,16.18,43200.0,16.0466,16.0565,16.0268,16.0367,43200.0
2009-11-25 12:40:00,16.18,16.19,16.18,16.18,25600.0,16.0367,16.0466,16.0367,16.0367,25600.0
2009-11-25 12:45:00,16.18,16.19,16.18,16.18,22800.0,16.0367,16.0466,16.0367,16.0367,22800.0
2009-11-25 12:50:00,16.18,16.18,16.17,16.18,27200.0,16.0367,16.0367,16.0268,16.0367,27200.0
2009-11-25 12:55:00,16.18,16.19,16.18,16.18,18400.0,16.0367,16.0466,16.0367,16.0367,18400.0
2009-11-25 13:00:00,16.18,16.18,16.16,16.16,56400.0,16.0367,16.0367,16.0169,16.0169,56400.0
2009-11-25 13:05:00,16.16,16.18,16.16,16.18,34400.0,16.0169,16.0367,16.0169,16.0367,34400.0
2009-11-25 13:10:00,16.18,16.18,16.16,16.16,38000.0,16.0367,16.0367,16.0169,16.0169,38000.0
2009-11-25 13:15:00,16.17,16.17,16.16,16.17,50000.0,16.0268,16.0268,16.0169,16.0268,50000.0
2009-11-25 13:20:00,16.17,16.17,16.17,16.17,16000.0,16.0268,16.0268,16.0268,16.0268,16000.0
2009-11-25 13:25:00,16.17,16.19,16.16,16.19,25200.0,16.0268,16.0466,16.0169,16.0466,25200.0
2009-11-25 13:30:00,16.19,16.2,16.19,16.2,29200.0,16.0466,16.0565,16.0466,16.0565,29200.0
2009-11-25 13:35:00,16.2,16.21,16.19,16.2,35200.0,16.0565,16.0664,16.0466,16.0565,35200.0
2009-11-25 13:40:00,16.2,16.2,16.18,16.2,33200.0,16.0565,16.0565,16.0367,16.0565,33200.0
2009-11-25 13:45:00,16.2,16.24,16.2,16.24,22400.0,16.0565,16.0962,16.0565,16.0962,22400.0
2009-11-25 13:50:00,16.24,16.24,16.24,16.24,24800.0,16.0962,16.0962,16.0962,16.0962,24800.0
2009-11-25 13:55:00,16.24,16.25,16.23,16.25,23600.0,16.0962,16.1061,16.0863,16.1061,23600.0
2009-11-25 14:00:00,16.24,16.25,16.23,16.23,30400.0,16.0962,16.1061,16.0863,16.0863,30400.0
2009-11-25 14:05:00,16.23,16.23,16.21,16.21,28800.0,16.0863,16.0863,16.0664,16.0664,28800.0
2009-11-25 14:10:00,16.21,16.23,16.21,16.22,29200.0,16.0664,16.0863,16.0664,16.0764,29200.0
2009-11-25 14:15:00,16.22,16.23,16.21,16.22,20400.0,16.0764,16.0863,16.0664,16.0764,20400.0
2009-11-25 14:20:00,16.22,16.25,16.22,16.24,27600.0,16.0764,16.1061,16.0764,16.0962,27600.0
2009-11-25 14:25:00,16.24,16.24,16.22,16.22,26000.0,16.0962,16.0962,16.0764,16.0764,26000.0
2009-11-25 14:30:00,16.22,16.23,16.22,16.23,29600.0,16.0764,16.0863,16.0764,16.0863,29600.0
2009-11-25 14:35:00,16.24,16.24,16.21,16.22,29600.0,16.0962,16.0962,16.0664,16.0764,29600.0
2009-11-25 14:40:00,16.22,16.24,16.22,16.23,30000.0,16.0764,16.0962,16.0764,16.0863,30000.0
2009-11-25 14:45:00,16.23,16.25,16.23,16.24,52400.0,16.0863,16.1061,16.0863,16.0962,52400.0
2009-11-25 14:50:00,16.24,16.25,16.24,16.24,26800.0,16.0962,16.1061,16.0962,16.0962,26800.0
2009-11-25 14:55:00,16.24,16.24,16.23,16.24,20800.0,16.0962,16.0962,16.0863,16.0962,20800.0
2009-11-25 15:00:00,16.24,16.25,16.23,16.24,43200.0,16.0962,16.1061,16.0863,16.0962,43200.0
2009-11-25 15:05:00,16.24,16.25,16.23,16.23,18400.0,16.0962,16.1061,16.0863,16.0863,18400.0
2009-11-25 15:10:00,16.23,16.24,16.23,16.23,23200.0,16.0863,16.0962,16.0863,16.0863,23200.0
2009-11-25 15:15:00,16.23,16.23,16.21,16.23,30800.0,16.0863,16.0863,16.0664,16.0863,30800.0
2009-11-25 15:20:00,16.23,16.24,16.22,16.23,23600.0,16.0863,16.0962,16.0764,16.0863,23600.0
2009-11-25 15:25:00,16.23,16.25,16.23,16.24,40800.0,16.0863,16.1061,16.0863,16.0962,40800.0
2009-11-25 15:30:00,16.23,16.24,16.23,16.24,47600.0,16.0863,16.0962,16.0863,16.0962,47600.0
2009-11-25 15:35:00,16.24,16.24,16.23,16.23,78000.0,16.0962,16.0962,16.0863,16.0863,78000.0
2009-11-25 15:40:00,16.23,16.27,16.23,16.26,113200.0,16.0863,16.1259,16.0863,16.116,113200.0
2009-11-25 15:45:00,16.26,16.27,16.23,16.24,103200.0,16.116,16.1259,16.0863,16.0962,103200.0
2009-11-25 15:50:00,16.24,16.28,16.24,16.28,112000.0,16.0962,16.1358,16.0962,16.1358,112000.0
2009-11-25 15:55:00,16.27,16.29,16.26,16.28,170800.0,16.1259,16.1457,16.116,16.1358,170800.0
2009-11-27 09:30:00,15.49,15.5,15.34,15.49,100000.0,15.3528,15.3627,15.2042,15.3528,100000.0
2009-11-27 09:35:00,15.4,15.61,15.35,15.53,753600.0,15.2636,15.4718,15.2141,15.3925,753600.0
2009-11-27 09:40:00,15.51,15.61,15.51,15.58,195600.0,15.3726,15.4718,15.3726,15.442,195600.0
2009-11-27 09:45:00,15.56,15.63,15.55,15.62,187200.0,15.4222,15.4916,15.4123,15.4817,187200.0
2009-11-27 09:50:00,15.62,15.69,15.6,15.69,152400.0,15.4817,15.5511,15.4619,15.5511,152400.0
2009-11-27 09:55:00,15.68,15.75,15.68,15.75,181200.0,15.5411,15.6105,15.5411,15.6105,181200.0
2009-11-27 10:00:00,15.75,15.89,15.73,15.86,356400.0,15.6105,15.7493,15.5907,15.7195,356400.0
2009-11-27 10:05:00,15.85,15.89,15.84,15.86,207200.0,15.7096,15.7493,15.6997,15.7195,207200.0
2009-11-27 10:10:00,15.87,15.89,15.85,15.87,88400.0,15.7295,15.7493,15.7096,15.7295,88400.0
2009-11-27 10:15:00,15.87,15.93,15.84,15.92,88400.0,15.7295,15.7889,15.6997,15.779,88400.0
2009-11-27 10:20:00,15.93,15.98,15.93,15.96,139200.0,15.7889,15.8385,15.7889,15.8187,139200.0
2009-11-27 10:25:00,15.96,15.99,15.96,15.96,60400.0,15.8187,15.8484,15.8187,15.8187,60400.0
2009-11-27 10:30:00,15.96,15.96,15.89,15.91,75600.0,15.8187,15.8187,15.7493,15.7691,75600.0
2009-11-27 10:35:00,15.9,15.95,15.9,15.92,57200.0,15.7592,15.8088,15.7592,15.779,57200.0
2009-11-27 10:40:00,15.91,15.95,15.9,15.94,43200.0,15.7691,15.8088,15.7592,15.7988,43200.0
2009-11-27 10:45:00,15.94,15.94,15.92,15.93,21600.0,15.7988,15.7988,15.779,15.7889,21600.0
2009-11-27 10:50:00,15.93,15.99,15.92,15.99,90400.0,15.7889,15.8484,15.779,15.8484,90400.0
2009-11-27 10:55:00,15.99,16.01,15.98,16.0,62800.0,15.8484,15.8682,15.8385,15.8583,62800.0
2009-11-27 11:00:00,16.0,16.04,15.99,16.01,80800.0,15.8583,15.898,15.8484,15.8682,80800.0
2009-11-27 11:05:00,16.01,16.03,16.0,16.0,44800.0,15.8682,15.888,15.8583,15.8583,44800.0
2009-11-27 11:10:00,16.0,16.02,15.99,15.99,54800.0,15.8583,15.8781,15.8484,15.8484,54800.0
2009-11-27 11:15:00,16.0,16.01,15.98,15.99,31600.0,15.8583,15.8682,15.8385,15.8484,31600.0
2009-11-27 11:20:00,15.99,15.99,15.95,15.96,80800.0,15.8484,15.8484,15.8088,15.8187,80800.0
2009-11-27 11:25:00,15.96,15.96,15.94,15.95,77600.0,15.8187,15.8187,15.7988,15.8088,77600.0
2009-11-27 11:30:00,15.95,15.95,15.9,15.92,96800.0,15.8088,15.8088,15.7592,15.779,96800.0
2009-11-27 11:35:00,15.92,15.93,15.87,15.87,159600.0,15.779,15.7889,15.7295,15.7295,159600.0
2009-11-27 11:40:00,15.87,15.89,15.85,15.88,56400.0,15.7295,15.7493,15.7096,15.7394,56400.0
2009-11-27 11:45:00,15.88,15.88,15.86,15.87,30400.0,15.7394,15.7394,15.7195,15.7295,30400.0
2009-11-27 11:50:00,15.87,15.88,15.86,15.87,33200.0,15.7295,15.7394,15.7195,15.7295,33200.0
2009-11-27 11:55:00,15.87,15.87,15.83,15.83,80000.0,15.7295,15.7295,15.6898,15.6898,80000.0
2009-11-27 12:00:00,15.83,15.88,15.83,15.86,104000.0,15.6898,15.7394,15.6898,15.7195,104000.0
2009-11-27 12:05:00,15.86,15.86,15.79,15.82,63200.0,15.7195,15.7195,15.6502,15.6799,63200.0
2009-11-27 12:10:00,15.82,15.83,15.81,15.82,30800.0,15.6799,15.6898,15.67,15.6799,30800.0
2009-11-27 12:15:00,15.82,15.82,15.8,15.8,28400.0,15.6799,15.6799,15.6601,15.6601,28400.0
2009-11-27 12:20:00,15.81,15.81,15.77,15.78,49600.0,15.67,15.67,15.6303,15.6403,49600.0
2009-11-27 12:25:00,15.78,15.79,15.75,15.77,80400.0,15.6403,15.6502,15.6105,15.6303,80400.0
2009-11-27 12:30:00,15.77,15.82,15.77,15.81,76800.0,15.6303,15.6799,15.6303,15.67,76800.0
2009-11-27 12:35:00,15.81,15.81,15.8,15.81,23600.0,15.67,15.67,15.6601,15.67,23600.0
2009-11-27 12:40:00,15.81,15.83,15.81,15.83,57200.0,15.67,15.6898,15.67,15.6898,57200.0
2009-11-27 12:45:00,15.84,15.9,15.84,15.9,84000.0,15.6997,15.7592,15.6997,15.7592,84000.0
2009-11-27 12:50:00,15.9,15.9,15.88,15.89,132800.0,15.7592,15.7592,15.7394,15.7493,132800.0
2009-11-27 12:55:00,15.89,15.9,15.78,15.81,138000.0,15.7493,15.7592,15.6403,15.67,138000.0
2009-11-30 09:30:00,15.71,15.71,15.51,15.51,240000.0,15.5709,15.5709,15.3726,15.3726,240000.0
2009-11-30 09:35:00,15.51,15.6,15.5,15.59,103600.0,15.3726,15.4619,15.3627,15.4519,103600.0
2009-11-30 09:40:00,15.58,15.61,15.56,15.58,98000.0,15.442,15.4718,15.4222,15.442,98000.0
2009-11-30 09:45:00,15.57,15.58,15.48,15.53,143200.0,15.4321,15.442,15.3429,15.3925,143200.0
2009-11-30 09:50:00,15.53,15.56,15.52,15.55,110400.0,15.3925,15.4222,15.3826,15.4123,110400.0
2009-11-30 09:55:00,15.56,15.61,15.56,15.6,120000.0,15.4222,15.4718,15.4222,15.4619,120000.0
2009-11-30 10:00:00,15.6,15.62,15.6,15.62,56400.0,15.4619,15.4817,15.4619,15.4817,56400.0
2009-11-30 10:05:00,15.62,15.66,15.61,15.66,89200.0,15.4817,15.5213,15.4718,15.5213,89200.0
2009-11-30 10:10:00,15.66,15.68,15.63,15.67,67600.0,15.5213,15.5411,15.4916,15.5312,67600.0
2009-11-30 10:15:00,15.68,15.74,15.67,15.72,92000.0,15.5411,15.6006,15.5312,15.5808,92000.0
2009-11-30 10:20:00,15.72,15.72,15.69,15.69,56800.0,15.5808,15.5808,15.5511,15.5511,56800.0
2009-11-30 10:25:00,15.7,15.71,15.66,15.67,73200.0,15.561,15.5709,15.5213,15.5312,73200.0
2009-11-30 10:30:00,15.67,15.69,15.67,15.68,115200.0,15.5312,15.5511,15.5312,15.5411,115200.0
2009-11-30 10:35:00,15.68,15.68,15.65,15.65,22800.0,15.5411,15.5411,15.5114,15.5114,22800.0
2009-11-30 10:40:00,15.65,15.65,15.63,15.63,44000.0,15.5114,15.5114,15.4916,15.4916,44000.0
2009-11-30 10:45:00,15.63,15.63,15.6,15.61,148400.0,15.4916,15.4916,15.4619,15.4718,148400.0
2009-11-30 10:50:00,15.62,15.62,15.6,15.6,80000.0,15.4817,15.4817,15.4619,15.4619,80000.0
2009-11-30 10:55:00,15.6,15.61,15.58,15.59,116400.0,15.4619,15.4718,15.442,15.4519,116400.0
2009-11-30 11:00:00,15.59,15.59,15.54,15.57,167600.0,15.4519,15.4519,15.4024,15.4321,167600.0
2009-11-30 11:05:00,15.57,15.57,15.55,15.57,18400.0,15.4321,15.4321,15.4123,15.4321,18400.0
2009-11-30 11:10:00,15.56,15.59,15.55,15.58,37600.0,15.4222,15.4519,15.4123,15.442,37600.0
2009-11-30 11:15:00,15.57,15.58,15.55,15.55,86400.0,15.4321,15.442,15.4123,15.4123,86400.0
2009-11-30 11:20:00,15.55,15.56,15.54,15.55,63600.0,15.4123,15.4222,15.4024,15.4123,63600.0
2009-11-30 11:25:00,15.55,15.55,15.54,15.55,81200.0,15.4123,15.4123,15.4024,15.4123,81200.0
2009-11-30 11:30:00,15.54,15.54,15.53,15.54,74400.0,15.4024,15.4024,15.3925,15.4024,74400.0
2009-11-30 11:35:00,15.54,15.54,15.51,15.52,39200.0,15.4024,15.4024,15.3726,15.3826,39200.0
2009-11-30 11:40:00,15.51,15.52,15.51,15.51,39600.0,15.3726,15.3826,15.3726,15.3726,39600.0
2009-11-30 11:45:00,15.52,15.52,15.49,15.49,59600.0,15.3826,15.3826,15.3528,15.3528,59600.0
2009-11-30 11:50:00,15.49,15.51,15.48,15.51,50800.0,15.3528,15.3726,15.3429,15.3726,50800.0
2009-11-30 11:55:00,15.51,15.51,15.5,15.51,29200.0,15.3726,15.3726,15.3627,15.3726,29200.0
2009-11-30 12:00:00,15.51,15.53,15.51,15.53,30400.0,15.3726,15.3925,15.3726,15.3925,30400.0
2009-11-30 12:05:00,15.52,15.53,15.51,15.52,26800.0,15.3826,15.3925,15.3726,15.3826,26800.0
2009-11-30 12:10:00,15.52,15.53,15.52,15.53,28400.0,15.3826,15.3925,15.3826,15.3925,28400.0
2009-11-30 12:15:00,15.52,15.56,15.52,15.56,48000.0,15.3826,15.4222,15.3826,15.4222,48000.0
2009-11-30 12:20:00,15.56,15.56,15.52,15.54,48800.0,15.4222,15.4222,15.3826,15.4024,48800.0
2009-11-30 12:25:00,15.54,15.54,15.53,15.54,43200.0,15.4024,15.4024,15.3925,15.4024,43200.0
2009-11-30 12:30:00,15.54,15.56,15.52,15.53,49600.0,15.4024,15.4222,15.3826,15.3925,49600.0
2009-11-30 12:35:00,15.53,15.54,15.52,15.54,48000.0,15.3925,15.4024,15.3826,15.4024,48000.0
2009-11-30 12:40:00,15.54,15.54,15.52,15.53,46000.0,15.4024,15.4024,15.3826,15.3925,46000.0
2009-11-30 12:45:00,15.53,15.53,15.53,15.53,24000.0,15.3925,15.3925,15.3925,15.3925,24000.0
2009-11-30 12:50:00,15.53,15.53,15.52,15.53,26000.0,15.3925,15.3925,15.3826,15.3925,26000.0
2009-11-30 12:55:00,15.53,15.54,15.51,15.52,29600.0,15.3925,15.4024,15.3726,15.3826,29600.0
2009-11-30 13:00:00,15.52,15.54,15.52,15.53,28800.0,15.3826,15.4024,15.3826,15.3925,28800.0
2009-11-30 13:05:00,15.53,15.54,15.53,15.54,25600.0,15.3925,15.4024,15.3925,15.4024,25600.0
2009-11-30 13:10:00,15.54,15.54,15.53,15.53,32400.0,15.4024,15.4024,15.3925,15.3925,32400.0
2009-11-30 13:15:00,15.53,15.55,15.53,15.55,35600.0,15.3925,15.4123,15.3925,15.4123,35600.0
2009-11-30 13:20:00,15.55,15.56,15.55,15.56,27600.0,15.4123,15.4222,15.4123,15.4222,27600.0
2009-11-30 13:25:00,15.56,15.56,15.54,15.56,39200.0,15.4222,15.4222,15.4024,15.4222,39200.0
2009-11-30 13:30:00,15.56,15.56,15.54,15.54,34000.0,15.4222,15.4222,15.4024,15.4024,34000.0
2009-11-30 13:35:00,15.54,15.55,15.54,15.54,101200.0,15.4024,15.4123,15.4024,15.4024,101200.0
2009-11-30 13:40:00,15.54,15.55,15.53,15.55,42400.0,15.4024,15.4123,15.3925,15.4123,42400.0
2009-11-30 13:45:00,15.54,15.55,15.53,15.55,27200.0,15.4024,15.4123,15.3925,15.4123,27200.0
2009-11-30 13:50:00,15.55,15.58,15.55,15.56,40000.0,15.4123,15.442,15.4123,15.4222,40000.0
2009-11-30 13:55:00,15.56,15.56,15.55,15.55,34800.0,15.4222,15.4222,15.4123,15.4123,34800.0
2009-11-30 14:00:00,15.55,15.55,15.54,15.55,26400.0,15.4123,15.4123,15.4024,15.4123,26400.0
2009-11-30 14:05:00,15.56,15.56,15.51,15.52,118800.0,15.4222,15.4222,15.3726,15.3826,118800.0
2009-11-30 14:10:00,15.52,15.52,15.49,15.51,211600.0,15.3826,15.3826,15.3528,15.3726,211600.0
2009-11-30 14:15:00,15.51,15.52,15.51,15.52,107600.0,15.3726,15.3826,15.3726,15.3826,107600.0
2009-11-30 14:20:00,15.52,15.52,15.51,15.52,73600.0,15.3826,15.3826,15.3726,15.3826,73600.0
2009-11-30 14:25:00,15.51,15.52,15.51,15.52,49600.0,15.3726,15.3826,15.3726,15.3826,49600.0
2009-11-30 14:30:00,15.52,15.53,15.52,15.52,14800.0,15.3826,15.3925,15.3826,15.3826,14800.0
2009-11-30 14:35:00,15.52,15.55,15.52,15.55,52400.0,15.3826,15.4123,15.3826,15.4123,52400.0
2009-11-30 14:40:00,15.55,15.55,15.54,15.55,12800.0,15.4123,15.4123,15.4024,15.4123,12800.0
2009-11-30 14:45:00,15.55,15.56,15.54,15.56,19200.0,15.4123,15.4222,15.4024,15.4222,19200.0
2009-11-30 14:50:00,15.57,15.57,15.54,15.56,34400.0,15.4321,15.4321,15.4024,15.4222,34400.0
2009-11-30 14:55:00,15.55,15.56,15.55,15.56,16400.0,15.4123,15.4222,15.4123,15.4222,16400.0
2009-11-30 15:00:00,15.56,15.57,15.56,15.56,37600.0,15.4222,15.4321,15.4222,15.4222,37600.0
2009-11-30 15:05:00,15.56,15.58,15.56,15.57,40000.0,15.4222,15.442,15.4222,15.4321,40000.0
2009-11-30 15:10:00,15.58,15.59,15.58,15.58,46000.0,15.442,15.4519,15.442,15.442,46000.0
2009-11-30 15:15:00,15.59,15.63,15.58,15.62,91600.0,15.4519,15.4916,15.442,15.4817,91600.0
2009-11-30 15:20:00,15.62,15.65,15.62,15.64,72000.0,15.4817,15.5114,15.4817,15.5015,72000.0
2009-11-30 15:25:00,15.64,15.67,15.63,15.66,35200.0,15.5015,15.5312,15.4916,15.5213,35200.0
2009-11-30 15:30:00,15.67,15.69,15.66,15.68,88400.0,15.5312,15.5511,15.5213,15.5411,88400.0
2009-11-30 15:35:00,15.68,15.69,15.67,15.68,122800.0,15.5411,15.5511,15.5312,15.5411,122800.0
2009-11-30 15:40:00,15.68,15.69,15.66,15.67,68800.0,15.5411,15.5511,15.5213,15.5312,68800.0
2009-11-30 15:45:00,15.67,15.68,15.65,15.66,91600.0,15.5312,15.5411,15.5114,15.5213,91600.0
2009-11-30 15:50:00,15.65,15.68,15.65,15.67,196000.0,15.5114,15.5411,15.5114,15.5312,196000.0
2009-11-30 15:55:00,15.67,15.69,15.66,15.66,204800.0,15.5312,15.5511,15.5213,15.5213,204800.0
2009-12-01 09:30:00,15.67,15.75,15.6,15.73,228800.0,15.5312,15.6105,15.4619,15.5907,228800.0
2009-12-01 09:35:00,15.74,15.82,15.74,15.79,139600.0,15.6006,15.6799,15.6006,15.6502,139600.0
2009-12-01 09:40:00,15.78,15.91,15.78,15.89,140800.0,15.6403,15.7691,15.6403,15.7493,140800.0
2009-12-01 09:45:00,15.89,15.91,15.88,15.9,77600.0,15.7493,15.7691,15.7394,15.7592,77600.0
2009-12-01 09:50:00,15.89,15.89,15.86,15.88,55200.0,15.7493,15.7493,15.7195,15.7394,55200.0
2009-12-01 09:55:00,15.88,15.9,15.88,15.89,58800.0,15.7394,15.7592,15.7394,15.7493,58800.0
2009-12-01 10:00:00,15.89,15.99,15.87,15.97,211200.0,15.7493,15.8484,15.7295,15.8286,211200.0
2009-12-01 10:05:00,15.98,16.0,15.93,15.95,164000.0,15.8385,15.8583,15.7889,15.8088,164000.0
2009-12-01 10:10:00,15.96,16.0,15.93,15.99,36400.0,15.8187,15.8583,15.7889,15.8484,36400.0
2009-12-01 10:15:00,16.0,16.0,15.97,15.99,51200.0,15.8583,15.8583,15.8286,15.8484,51200.0
2009-12-01 10:20:00,15.99,15.99,15.94,15.97,52800.0,15.8484,15.8484,15.7988,15.8286,52800.0
2009-12-01 10:25:00,15.97,16.0,15.97,15.99,115200.0,15.8286,15.8583,15.8286,15.8484,115200.0
2009-12-01 10:30:00,15.99,16.06,15.99,16.03,227200.0,15.8484,15.9178,15.8484,15.888,227200.0
2009-12-01 10:35:00,16.03,16.03,15.97,15.97,102000.0,15.888,15.888,15.8286,15.8286,102000.0
2009-12-01 10:40:00,15.97,16.01,15.97,15.99,40800.0,15.8286,15.8682,15.8286,15.8484,40800.0
2009-12-01 10:45:00,15.99,16.0,15.98,16.0,29200.0,15.8484,15.8583,15.8385,15.8583,29200.0
2009-12-01 10:50:00,15.99,16.02,15.97,16.02,22800.0,15.8484,15.8781,15.8286,15.8781,22800.0
2009-12-01 10:55:00,16.02,16.05,16.0,16.04,42000.0,15.8781,15.9079,15.8583,15.898,42000.0
2009-12-01 11:00:00,16.04,16.05,16.03,16.03,20400.0,15.898,15.9079,15.888,15.888,20400.0
2009-12-01 11:05:00,16.03,16.03,15.98,15.98,43600.0,15.888,15.888,15.8385,15.8385,43600.0
2009-12-01 11:10:00,15.97,15.98,15.97,15.98,18400.0,15.8286,15.8385,15.8286,15.8385,18400.0
2009-12-01 11:15:00,15.97,15.98,15.96,15.97,25200.0,15.8286,15.8385,15.8187,15.8286,25200.0
2009-12-01 11:20:00,15.97,15.99,15.96,15.96,32800.0,15.8286,15.8484,15.8187,15.8187,32800.0
2009-12-01 11:25:00,15.96,15.99,15.96,15.99,30000.0,15.8187,15.8484,15.8187,15.8484,30000.0
2009-12-01 11:30:00,15.99,16.01,15.99,16.01,34000.0,15.8484,15.8682,15.8484,15.8682,34000.0
2009-12-01 11:35:00,16.01,16.04,16.01,16.04,31600.0,15.8682,15.898,15.8682,15.898,31600.0
2009-12-01 11:40:00,16.04,16.06,16.04,16.06,32000.0,15.898,15.9178,15.898,15.9178,32000.0
2009-12-01 11:45:00,16.05,16.06,16.03,16.04,24400.0,15.9079,15.9178,15.888,15.898,24400.0
2009-12-01 11:50:00,16.03,16.05,16.03,16.05,12400.0,15.888,15.9079,15.888,15.9079,12400.0
2009-12-01 11:55:00,16.04,16.05,16.04,16.04,11600.0,15.898,15.9079,15.898,15.898,11600.0
2009-12-01 12:00:00,16.04,16.05,16.03,16.05,19200.0,15.898,15.9079,15.888,15.9079,19200.0
2009-12-01 12:05:00,16.06,16.07,16.05,16.06,19200.0,15.9178,15.9277,15.9079,15.9178,19200.0
2009-12-01 12:10:00,16.06,16.08,16.06,16.06,48400.0,15.9178,15.9376,15.9178,15.9178,48400.0
2009-12-01 12:15:00,16.06,16.08,16.06,16.07,11600.0,15.9178,15.9376,15.9178,15.9277,11600.0
2009-12-01 12:20:00,16.07,16.09,16.07,16.08,30800.0,15.9277,15.9475,15.9277,15.9376,30800.0
2009-12-01 12:25:00,16.08,16.09,16.06,16.06,25200.0,15.9376,15.9475,15.9178,15.9178,25200.0
2009-12-01 12:30:00,16.06,16.07,16.06,16.06,28000.0,15.9178,15.9277,15.9178,15.9178,28000.0
2009-12-01 12:35:00,16.06,16.07,16.05,16.06,27200.0,15.9178,15.9277,15.9079,15.9178,27200.0
2009-12-01 12:40:00,16.06,16.06,16.03,16.03,26000.0,15.9178,15.9178,15.888,15.888,26000.0
2009-12-01 12:45:00,16.03,16.04,16.02,16.03,17200.0,15.888,15.898,15.8781,15.888,17200.0
2009-12-01 12:50:00,16.04,16.05,16.03,16.04,17200.0,15.898,15.9079,15.888,15.898,17200.0
2009-12-01 12:55:00,16.04,16.05,16.04,16.04,13200.0,15.898,15.9079,15.898,15.898,13200.0
2009-12-01 13:00:00,16.04,16.04,16.04,16.04,12800.0,15.898,15.898,15.898,15.898,12800.0
2009-12-01 13:05:00,16.04,16.04,16.04,16.04,7600.0,15.898,15.898,15.898,15.898,7600.0
2009-12-01 13:10:00,16.04,16.07,16.04,16.07,32400.0,15.898,15.9277,15.898,15.9277,32400.0
2009-12-01 13:15:00,16.07,16.07,16.06,16.06,38000.0,15.9277,15.9277,15.9178,15.9178,38000.0
2009-12-01 13:20:00,16.05,16.08,16.05,16.08,15600.0,15.9079,15.9376,15.9079,15.9376,15600.0
2009-12-01 13:25:00,16.07,16.09,16.07,16.09,62800.0,15.9277,15.9475,15.9277,15.9475,62800.0
2009-12-01 13:30:00,16.09,16.12,16.09,16.12,83200.0,15.9475,15.9772,15.9475,15.9772,83200.0
2009-12-01 13:35:00,16.12,16.14,16.12,16.12,31200.0,15.9772,15.9971,15.9772,15.9772,31200.0
2009-12-01 13:40:00,16.12,16.12,16.1,16.1,16000.0,15.9772,15.9772,15.9574,15.9574,16000.0
2009-12-01 13:45:00,16.1,16.11,16.09,16.11,22000.0,15.9574,15.9673,15.9475,15.9673,22000.0
2009-12-01 13:50:00,16.11,16.11,16.08,16.09,25200.0,15.9673,15.9673,15.9376,15.9475,25200.0
2009-12-01 13:55:00,16.08,16.09,16.07,16.08,21200.0,15.9376,15.9475,15.9277,15.9376,21200.0
2009-12-01 14:00:00,16.07,16.1,16.07,16.09,17200.0,15.9277,15.9574,15.9277,15.9475,17200.0
2009-12-01 14:05:00,16.09,16.1,16.09,16.09,7200.0,15.9475,15.9574,15.9475,15.9475,7200.0
2009-12-01 14:10:00,16.09,16.09,16.07,16.07,16800.0,15.9475,15.9475,15.9277,15.9277,16800.0
2009-12-01 14:15:00,16.07,16.07,16.05,16.06,74800.0,15.9277,15.9277,15.9079,15.9178,74800.0
2009-12-01 14:20:00,16.06,16.06,16.06,16.06,11200.0,15.9178,15.9178,15.9178,15.9178,11200.0
2009-12-01 14:25:00,16.06,16.08,16.06,16.08,34400.0,15.9178,15.9376,15.9178,15.9376,34400.0
2009-12-01 14:30:00,16.08,16.09,16.08,16.08,20400.0,15.9376,15.9475,15.9376,15.9376,20400.0
2009-12-01 14:35:00,16.07,16.08,16.07,16.08,20000.0,15.9277,15.9376,15.9277,15.9376,20000.0
2009-12-01 14:40:00,16.08,16.09,16.05,16.06,38400.0,15.9376,15.9475,15.9079,15.9178,38400.0
2009-12-01 14:45:00,16.06,16.06,16.04,16.05,25200.0,15.9178,15.9178,15.898,15.9079,25200.0
2009-12-01 14:50:00,16.05,16.05,16.02,16.03,30400.0,15.9079,15.9079,15.8781,15.888,30400.0
2009-12-01 14:55:00,16.03,16.05,16.02,16.05,46800.0,15.888,15.9079,15.8781,15.9079,46800.0
2009-12-01 15:00:00,16.06,16.06,16.04,16.05,38400.0,15.9178,15.9178,15.898,15.9079,38400.0
2009-12-01 15:05:00,16.05,16.06,16.04,16.06,36400.0,15.9079,15.9178,15.898,15.9178,36400.0
2009-12-01 15:10:00,16.06,16.07,16.05,16.05,30400.0,15.9178,15.9277,15.9079,15.9079,30400.0
2009-12-01 15:15:00,16.06,16.07,16.05,16.06,32000.0,15.9178,15.9277,15.9079,15.9178,32000.0
2009-12-01 15:20:00,16.07,16.07,16.05,16.07,58800.0,15.9277,15.9277,15.9079,15.9277,58800.0
2009-12-01 15:25:00,16.07,16.08,16.06,16.07,44000.0,15.9277,15.9376,15.9178,15.9277,44000.0
2009-12-01 15:30:00,16.07,16.07,16.03,16.04,60400.0,15.9277,15.9277,15.888,15.898,60400.0
2009-12-01 15:35:00,16.03,16.05,16.03,16.05,43200.0,15.888,15.9079,15.888,15.9079,43200.0
2009-12-01 15:40:00,16.05,16.07,16.04,16.07,110400.0,15.9079,15.9277,15.898,15.9277,110400.0
2009-12-01 15:45:00,16.07,16.09,16.06,16.09,96800.0,15.9277,15.9475,15.9178,15.9475,96800.0
2009-12-01 15:50:00,16.08,16.1,16.07,16.07,115200.0,15.9376,15.9574,15.9277,15.9277,115200.0
2009-12-01 15:55:00,16.06,16.09,16.06,16.08,227200.0,15.9178,15.9475,15.9178,15.9376,227200.0
2009-12-02 09:30:00,16.04,16.18,16.02,16.1,64800.0,15.898,16.0367,15.8781,15.9574,64800.0
2009-12-02 09:35:00,16.11,16.19,16.11,16.19,51600.0,15.9673,16.0466,15.9673,16.0466,51600.0
2009-12-02 09:40:00,16.18,16.24,16.16,16.2,85200.0,16.0367,16.0962,16.0169,16.0565,85200.0
2009-12-02 09:45:00,16.2,16.2,16.15,16.15,48000.0,16.0565,16.0565,16.007,16.007,48000.0
2009-12-02 09:50:00,16.16,16.21,16.16,16.19,38000.0,16.0169,16.0664,16.0169,16.0466,38000.0
2009-12-02 09:55:00,16.19,16.2,16.16,16.18,34800.0,16.0466,16.0565,16.0169,16.0367,34800.0
2009-12-02 10:00:00,16.18,16.22,16.17,16.22,38000.0,16.0367,16.0764,16.0268,16.0764,38000.0
2009-12-02 10:05:00,16.23,16.24,16.21,16.23,22000.0,16.0863,16.0962,16.0664,16.0863,22000.0
2009-12-02 10:10:00,16.24,16.27,16.24,16.26,319200.0,16.0962,16.1259,16.0962,16.116,319200.0
2009-12-02 10:15:00,16.27,16.29,16.26,16.27,49600.0,16.1259,16.1457,16.116,16.1259,49600.0
2009-12-02 10:20:00,16.28,16.3,16.26,16.28,46800.0,16.1358,16.1557,16.116,16.1358,46800.0
2009-12-02 10:25:00,16.28,16.3,16.28,16.29,16400.0,16.1358,16.1557,16.1358,16.1457,16400.0
2009-12-02 10:30:00,16.29,16.29,16.25,16.25,85200.0,16.1457,16.1457,16.1061,16.1061,85200.0
2009-12-02 10:35:00,16.26,16.31,16.25,16.3,57200.0,16.116,16.1656,16.1061,16.1557,57200.0
2009-12-02 10:40:00,16.3,16.31,16.26,16.27,75600.0,16.1557,16.1656,16.116,16.1259,75600.0
2009-12-02 10:45:00,16.28,16.28,16.23,16.24,80000.0,16.1358,16.1358,16.0863,16.0962,80000.0
2009-12-02 10:50:00,16.24,16.25,16.23,16.25,41600.0,16.0962,16.1061,16.0863,16.1061,41600.0
2009-12-02 10:55:00,16.24,16.26,16.24,16.26,46800.0,16.0962,16.116,16.0962,16.116,46800.0
2009-12-02 11:00:00,16.26,16.27,16.22,16.23,61200.0,16.116,16.1259,16.0764,16.0863,61200.0
2009-12-02 11:05:00,16.23,16.23,16.21,16.23,28000.0,16.0863,16.0863,16.0664,16.0863,28000.0
2009-12-02 11:10:00,16.24,16.27,16.24,16.25,56400.0,16.0962,16.1259,16.0962,16.1061,56400.0
2009-12-02 11:15:00,16.24,16.25,16.23,16.23,22000.0,16.0962,16.1061,16.0863,16.0863,22000.0
2009-12-02 11:20:00,16.23,16.23,16.2,16.21,28800.0,16.0863,16.0863,16.0565,16.0664,28800.0
2009-12-02 11:25:00,16.2,16.21,16.2,16.21,7600.0,16.0565,16.0664,16.0565,16.0664,7600.0
2009-12-02 11:30:00,16.21,16.21,16.2,16.21,40800.0,16.0664,16.0664,16.0565,16.0664,40800.0
2009-12-02 11:35:00,16.2,16.21,16.18,16.18,68000.0,16.0565,16.0664,16.0367,16.0367,68000.0
2009-12-02 11:40:00,16.18,16.19,16.18,16.19,48400.0,16.0367,16.0466,16.0367,16.0466,48400.0
2009-12-02 11:45:00,16.19,16.19,16.17,16.17,47200.0,16.0466,16.0466,16.0268,16.0268,47200.0
2009-12-02 11:50:00,16.17,16.18,16.16,16.16,26800.0,16.0268,16.0367,16.0169,16.0169,26800.0
2009-12-02 11:55:00,16.15,16.16,16.15,16.16,37600.0,16.007,16.0169,16.007,16.0169,37600.0
2009-12-02 12:00:00,16.15,16.16,16.15,16.16,26400.0,16.007,16.0169,16.007,16.0169,26400.0
2009-12-02 12:05:00,16.16,16.16,16.15,16.15,18800.0,16.0169,16.0169,16.007,16.007,18800.0
2009-12-02 12:10:00,16.15,16.17,16.15,16.16,40800.0,16.007,16.0268,16.007,16.0169,40800.0
2009-12-02 12:15:00,16.16,16.16,16.13,16.14,48800.0,16.0169,16.0169,15.9872,15.9971,48800.0
2009-12-02 12:20:00,16.14,16.14,16.11,16.11,60400.0,15.9971,15.9971,15.9673,15.9673,60400.0
2009-12-02 12:25:00,16.12,16.14,16.11,16.13,31600.0,15.9772,15.9971,15.9673,15.9872,31600.0
2009-12-02 12:30:00,16.13,16.13,16.11,16.11,49600.0,15.9872,15.9872,15.9673,15.9673,49600.0
2009-12-02 12:35:00,16.11,16.11,16.11,16.11,8400.0,15.9673,15.9673,15.9673,15.9673,8400.0
2009-12-02 12:40:00,16.11,16.12,16.1,16.11,17200.0,15.9673,15.9772,15.9574,15.9673,17200.0
2009-12-02 12:45:00,16.11,16.13,16.11,16.13,22000.0,15.9673,15.9872,15.9673,15.9872,22000.0
2009-12-02 12:50:00,16.12,16.12,16.1,16.11,12400.0,15.9772,15.9772,15.9574,15.9673,12400.0
2009-12-02 12:55:00,16.11,16.11,16.1,16.1,12800.0,15.9673,15.9673,15.9574,15.9574,12800.0
2009-12-02 13:00:00,16.1,16.1,16.08,16.08,32000.0,15.9574,15.9574,15.9376,15.9376,32000.0
2009-12-02 13:05:00,16.09,16.09,16.06,16.09,37200.0,15.9475,15.9475,15.9178,15.9475,37200.0
2009-12-02 13:10:00,16.08,16.1,16.08,16.1,14800.0,15.9376,15.9574,15.9376,15.9574,14800.0
2009-12-02 13:15:00,16.1,16.11,16.1,16.1,14800.0,15.9574,15.9673,15.9574,15.9574,14800.0
2009-12-02 13:20:00,16.11,16.12,16.11,16.11,10000.0,15.9673,15.9772,15.9673,15.9673,10000.0
2009-12-02 13:25:00,16.12,16.12,16.1,16.11,24400.0,15.9772,15.9772,15.9574,15.9673,24400.0
2009-12-02 13:30:00,16.11,16.11,16.09,16.09,24800.0,15.9673,15.9673,15.9475,15.9475,24800.0
2009-12-02 13:35:00,16.09,16.1,16.07,16.07,16800.0,15.9475,15.9574,15.9277,15.9277,16800.0
2009-12-02 13:40:00,16.07,16.08,16.06,16.08,12000.0,15.9277,15.9376,15.9178,15.9376,12000.0
2009-12-02 13:45:00,16.09,16.11,16.09,16.11,18800.0,15.9475,15.9673,15.9475,15.9673,18800.0
2009-12-02 13:50:00,16.11,16.13,16.1,16.1,24000.0,15.9673,15.9872,15.9574,15.9574,24000.0
2009-12-02 13:55:00,16.1,16.11,16.09,16.09,16000.0,15.9574,15.9673,15.9475,15.9475,16000.0
2009-12-02 14:00:00,16.1,16.13,16.09,16.1,57200.0,15.9574,15.9872,15.9475,15.9574,57200.0
2009-12-02 14:05:00,16.11,16.11,16.1,16.11,8000.0,15.9673,15.9673,15.9574,15.9673,8000.0
2009-12-02 14:10:00,16.11,16.11,16.08,16.1,27600.0,15.9673,15.9673,15.9376,15.9574,27600.0
2009-12-02 14:15:00,16.11,16.11,16.07,16.07,86400.0,15.9673,15.9673,15.9277,15.9277,86400.0
2009-12-02 14:20:00,16.07,16.09,16.07,16.07,40400.0,15.9277,15.9475,15.9277,15.9277,40400.0
2009-12-02 14:25:00,16.07,16.09,16.07,16.09,16000.0,15.9277,15.9475,15.9277,15.9475,16000.0
2009-12-02 14:30:00,16.09,16.1,16.08,16.08,10400.0,15.9475,15.9574,15.9376,15.9376,10400.0
2009-12-02 14:35:00,16.08,16.12,16.08,16.1,25200.0,15.9376,15.9772,15.9376,15.9574,25200.0
2009-12-02 14:40:00,16.1,16.1,16.08,16.09,12800.0,15.9574,15.9574,15.9376,15.9475,12800.0
2009-12-02 14:45:00,16.09,16.11,16.09,16.1,16800.0,15.9475,15.9673,15.9475,15.9574,16800.0
2009-12-02 14:50:00,16.1,16.1,16.09,16.1,14800.0,15.9574,15.9574,15.9475,15.9574,14800.0
2009-12-02 14:55:00,16.11,16.11,16.09,16.1,28000.0,15.9673,15.9673,15.9475,15.9574,28000.0
2009-12-02 15:00:00,16.1,16.12,16.1,16.12,22800.0,15.9574,15.9772,15.9574,15.9772,22800.0
2009-12-02 15:05:00,16.12,16.12,16.11,16.11,26400.0,15.9772,15.9772,15.9673,15.9673,26400.0
2009-12-02 15:10:00,16.11,16.11,16.09,16.1,27600.0,15.9673,15.9673,15.9475,15.9574,27600.0
2009-12-02 15:15:00,16.1,16.12,16.09,16.11,41200.0,15.9574,15.9772,15.9475,15.9673,41200.0
2009-12-02 15:20:00,16.11,16.13,16.11,16.11,32000.0,15.9673,15.9872,15.9673,15.9673,32000.0
2009-12-02 15:25:00,16.11,16.13,16.11,16.12,23600.0,15.9673,15.9872,15.9673,15.9772,23600.0
2009-12-02 15:30:00,16.12,16.13,16.11,16.11,34000.0,15.9772,15.9872,15.9673,15.9673,34000.0
2009-12-02 15:35:00,16.12,16.14,16.11,16.14,32000.0,15.9772,15.9971,15.9673,15.9971,32000.0
2009-12-02 15:40:00,16.14,16.19,16.13,16.19,106800.0,15.9971,16.0466,15.9872,16.0466,106800.0
2009-12-02 15:45:00,16.18,16.19,16.17,16.18,67600.0,16.0367,16.0466,16.0268,16.0367,67600.0
2009-12-02 15:50:00,16.19,16.2,16.17,16.18,95600.0,16.0466,16.0565,16.0268,16.0367,95600.0
2009-12-02 15:55:00,16.18,16.19,16.17,16.18,160800.0,16.0367,16.0466,16.0268,16.0367,160800.0
2009-12-03 09:30:00,16.25,16.28,16.19,16.28,114800.0,16.1061,16.1358,16.0466,16.1358,114800.0
2009-12-03 09:35:00,16.26,16.35,16.26,16.35,85200.0,16.116,16.2052,16.116,16.2052,85200.0
2009-12-03 09:40:00,16.35,16.38,16.33,16.35,71200.0,16.2052,16.2349,16.1854,16.2052,71200.0
2009-12-03 09:45:00,16.35,16.39,16.33,16.37,160800.0,16.2052,16.2449,16.1854,16.225,160800.0
2009-12-03 09:50:00,16.36,16.37,16.36,16.36,92400.0,16.2151,16.225,16.2151,16.2151,92400.0
2009-12-03 09:55:00,16.37,16.37,16.32,16.33,96800.0,16.225,16.225,16.1755,16.1854,96800.0
2009-12-03 10:00:00,16.33,16.33,16.24,16.27,145600.0,16.1854,16.1854,16.0962,16.1259,145600.0
2009-12-03 10:05:00,16.28,16.3,16.25,16.28,63200.0,16.1358,16.1557,16.1061,16.1358,63200.0
2009-12-03 10:10:00,16.28,16.28,16.24,16.25,31600.0,16.1358,16.1358,16.0962,16.1061,31600.0
2009-12-03 10:15:00,16.26,16.26,16.22,16.25,60400.0,16.116,16.116,16.0764,16.1061,60400.0
2009-12-03 10:20:00,16.25,16.28,16.25,16.27,44000.0,16.1061,16.1358,16.1061,16.1259,44000.0
2009-12-03 10:25:00,16.27,16.3,16.27,16.29,29600.0,16.1259,16.1557,16.1259,16.1457,29600.0
2009-12-03 10:30:00,16.31,16.32,16.28,16.29,36800.0,16.1656,16.1755,16.1358,16.1457,36800.0
2009-12-03 10:35:00,16.29,16.31,16.28,16.29,40000.0,16.1457,16.1656,16.1358,16.1457,40000.0
2009-12-03 10:40:00,16.29,16.29,16.27,16.28,39200.0,16.1457,16.1457,16.1259,16.1358,39200.0
2009-12-03 10:45:00,16.28,16.35,16.28,16.34,66800.0,16.1358,16.2052,16.1358,16.1953,66800.0
2009-12-03 10:50:00,16.34,16.35,16.33,16.35,38400.0,16.1953,16.2052,16.1854,16.2052,38400.0
2009-12-03 10:55:00,16.35,16.38,16.35,16.38,34400.0,16.2052,16.2349,16.2052,16.2349,34400.0
2009-12-03 11:00:00,16.38,16.41,16.38,16.39,54000.0,16.2349,16.2647,16.2349,16.2449,54000.0
2009-12-03 11:05:00,16.39,16.39,16.38,16.38,27600.0,16.2449,16.2449,16.2349,16.2349,27600.0
2009-12-03 11:10:00,16.38,16.4,16.37,16.39,46400.0,16.2349,16.2548,16.225,16.2449,46400.0
2009-12-03 11:15:00,16.39,16.4,16.36,16.39,72000.0,16.2449,16.2548,16.2151,16.2449,72000.0
2009-12-03 11:20:00,16.38,16.4,16.38,16.39,24400.0,16.2349,16.2548,16.2349,16.2449,24400.0
2009-12-03 11:25:00,16.39,16.42,16.38,16.41,57200.0,16.2449,16.2746,16.2349,16.2647,57200.0
2009-12-03 11:30:00,16.41,16.42,16.41,16.41,22000.0,16.2647,16.2746,16.2647,16.2647,22000.0
2009-12-03 11:35:00,16.41,16.43,16.38,16.38,40400.0,16.2647,16.2845,16.2349,16.2349,40400.0
2009-12-03 11:40:00,16.38,16.39,16.37,16.37,22400.0,16.2349,16.2449,16.225,16.225,22400.0
2009-12-03 11:45:00,16.37,16.38,16.36,16.38,39200.0,16.225,16.2349,16.2151,16.2349,39200.0
2009-12-03 11:50:00,16.39,16.42,16.39,16.42,25600.0,16.2449,16.2746,16.2449,16.2746,25600.0
2009-12-03 11:55:00,16.42,16.43,16.41,16.41,32000.0,16.2746,16.2845,16.2647,16.2647,32000.0
2009-12-03 12:00:00,16.41,16.42,16.4,16.41,37200.0,16.2647,16.2746,16.2548,16.2647,37200.0
2009-12-03 12:05:00,16.41,16.42,16.39,16.39,39200.0,16.2647,16.2746,16.2449,16.2449,39200.0
2009-12-03 12:10:00,16.39,16.4,16.38,16.38,53600.0,16.2449,16.2548,16.2349,16.2349,53600.0
2009-12-03 12:15:00,16.39,16.4,16.37,16.4,98800.0,16.2449,16.2548,16.225,16.2548,98800.0
2009-12-03 12:20:00,16.39,16.4,16.37,16.37,32800.0,16.2449,16.2548,16.225,16.225,32800.0
2009-12-03 12:25:00,16.36,16.37,16.36,16.36,18400.0,16.2151,16.225,16.2151,16.2151,18400.0
2009-12-03 12:30:00,16.35,16.35,16.32,16.33,63600.0,16.2052,16.2052,16.1755,16.1854,63600.0
2009-12-03 12:35:00,16.34,16.34,16.33,16.33,40800.0,16.1953,16.1953,16.1854,16.1854,40800.0
2009-12-03 12:40:00,16.33,16.34,16.33,16.33,20000.0,16.1854,16.1953,16.1854,16.1854,20000.0
2009-12-03 12:45:00,16.33,16.33,16.32,16.32,14000.0,16.1854,16.1854,16.1755,16.1755,14000.0
2009-12-03 12:50:00,16.32,16.33,16.31,16.31,20400.0,16.1755,16.1854,16.1656,16.1656,20400.0
2009-12-03 12:55:00,16.31,16.32,16.31,16.31,13600.0,16.1656,16.1755,16.1656,16.1656,13600.0
2009-12-03 13:00:00,16.31,16.32,16.3,16.32,15200.0,16.1656,16.1755,16.1557,16.1755,15200.0
2009-12-03 13:05:00,16.31,16.32,16.31,16.32,21200.0,16.1656,16.1755,16.1656,16.1755,21200.0
2009-12-03 13:10:00,16.31,16.31,16.28,16.29,56400.0,16.1656,16.1656,16.1358,16.1457,56400.0
2009-12-03 13:15:00,16.28,16.32,16.28,16.32,8000.0,16.1358,16.1755,16.1358,16.1755,8000.0
2009-12-03 13:20:00,16.32,16.33,16.32,16.32,14400.0,16.1755,16.1854,16.1755,16.1755,14400.0
2009-12-03 13:25:00,16.33,16.33,16.31,16.32,38400.0,16.1854,16.1854,16.1656,16.1755,38400.0
2009-12-03 13:30:00,16.31,16.32,16.31,16.32,15200.0,16.1656,16.1755,16.1656,16.1755,15200.0
2009-12-03 13:35:00,16.32,16.33,16.31,16.33,24000.0,16.1755,16.1854,16.1656,16.1854,24000.0
2009-12-03 13:40:00,16.33,16.33,16.32,16.32,18800.0,16.1854,16.1854,16.1755,16.1755,18800.0
2009-12-03 13:45:00,16.31,16.32,16.31,16.31,7200.0,16.1656,16.1755,16.1656,16.1656,7200.0
2009-12-03 13:50:00,16.32,16.33,16.32,16.32,18000.0,16.1755,16.1854,16.1755,16.1755,18000.0
2009-12-03 13:55:00,16.32,16.33,16.31,16.33,7200.0,16.1755,16.1854,16.1656,16.1854,7200.0
2009-12-03 14:00:00,16.32,16.33,16.31,16.31,24400.0,16.1755,16.1854,16.1656,16.1656,24400.0
2009-12-03 14:05:00,16.32,16.32,16.3,16.3,6000.0,16.1755,16.1755,16.1557,16.1557,6000.0
2009-12-03 14:10:00,16.3,16.31,16.29,16.31,14000.0,16.1557,16.1656,16.1457,16.1656,14000.0
2009-12-03 14:15:00,16.3,16.32,16.3,16.31,35600.0,16.1557,16.1755,16.1557,16.1656,35600.0
2009-12-03 14:20:00,16.31,16.32,16.31,16.32,41200.0,16.1656,16.1755,16.1656,16.1755,41200.0
2009-12-03 14:25:00,16.32,16.33,16.31,16.31,19200.0,16.1755,16.1854,16.1656,16.1656,19200.0
2009-12-03 14:30:00,16.31,16.33,16.3,16.33,13600.0,16.1656,16.1854,16.1557,16.1854,13600.0
2009-12-03 14:35:00,16.33,16.34,16.33,16.34,12000.0,16.1854,16.1953,16.1854,16.1953,12000.0
2009-12-03 14:40:00,16.34,16.34,16.33,16.34,18400.0,16.1953,16.1953,16.1854,16.1953,18400.0
2009-12-03 14:45:00,16.34,16.34,16.33,16.33,16000.0,16.1953,16.1953,16.1854,16.1854,16000.0
2009-12-03 14:50:00,16.33,16.33,16.32,16.33,34800.0,16.1854,16.1854,16.1755,16.1854,34800.0
2009-12-03 14:55:00,16.33,16.33,16.31,16.32,18000.0,16.1854,16.1854,16.1656,16.1755,18000.0
2009-12-03 15:00:00,16.32,16.33,16.32,16.33,31200.0,16.1755,16.1854,16.1755,16.1854,31200.0
2009-12-03 15:05:00,16.33,16.34,16.33,16.34,13600.0,16.1854,16.1953,16.1854,16.1953,13600.0
2009-12-03 15:10:00,16.34,16.34,16.33,16.34,37600.0,16.1953,16.1953,16.1854,16.1953,37600.0
2009-12-03 15:15:00,16.34,16.35,16.33,16.35,58800.0,16.1953,16.2052,16.1854,16.2052,58800.0
2009-12-03 15:20:00,16.35,16.35,16.34,16.35,82000.0,16.2052,16.2052,16.1953,16.2052,82000.0
2009-12-03 15:25:00,16.35,16.35,16.32,16.33,44000.0,16.2052,16.2052,16.1755,16.1854,44000.0
2009-12-03 15:30:00,16.33,16.35,16.32,16.32,34800.0,16.1854,16.2052,16.1755,16.1755,34800.0
2009-12-03 15:35:00,16.32,16.33,16.29,16.29,38400.0,16.1755,16.1854,16.1457,16.1457,38400.0
2009-12-03 15:40:00,16.28,16.29,16.2,16.23,161600.0,16.1358,16.1457,16.0565,16.0863,161600.0
2009-12-03 15:45:00,16.22,16.23,16.18,16.19,67200.0,16.0764,16.0863,16.0367,16.0466,67200.0
2009-12-03 15:50:00,16.18,16.2,16.16,16.18,104800.0,16.0367,16.0565,16.0169,16.0367,104800.0
2009-12-03 15:55:00,16.19,16.2,16.15,16.17,129200.0,16.0466,16.0565,16.007,16.0268,129200.0
2009-12-04 09:30:00,16.43,16.43,16.26,16.27,172400.0,16.2845,16.2845,16.116,16.1259,172400.0
2009-12-04 09:35:00,16.27,16.41,16.27,16.38,61600.0,16.1259,16.2647,16.1259,16.2349,61600.0
2009-12-04 09:40:00,16.37,16.46,16.37,16.42,65200.0,16.225,16.3142,16.225,16.2746,65200.0
2009-12-04 09:45:00,16.45,16.49,16.45,16.48,93600.0,16.3043,16.344,16.3043,16.3341,93600.0
2009-12-04 09:50:00,16.48,16.5,16.47,16.48,79200.0,16.3341,16.3539,16.3241,16.3341,79200.0
2009-12-04 09:55:00,16.49,16.5,16.48,16.49,37200.0,16.344,16.3539,16.3341,16.344,37200.0
2009-12-04 10:00:00,16.49,16.51,16.49,16.49,139600.0,16.344,16.3638,16.344,16.344,139600.0
2009-12-04 10:05:00,16.47,16.53,16.45,16.53,77200.0,16.3241,16.3836,16.3043,16.3836,77200.0
2009-12-04 10:10:00,16.52,16.53,16.49,16.52,77200.0,16.3737,16.3836,16.344,16.3737,77200.0
2009-12-04 10:15:00,16.52,16.54,16.49,16.5,43200.0,16.3737,16.3935,16.344,16.3539,43200.0
2009-12-04 10:20:00,16.5,16.52,16.5,16.52,22800.0,16.3539,16.3737,16.3539,16.3737,22800.0
2009-12-04 10:25:00,16.51,16.55,16.51,16.54,61200.0,16.3638,16.4034,16.3638,16.3935,61200.0
2009-12-04 10:30:00,16.54,16.55,16.53,16.53,27600.0,16.3935,16.4034,16.3836,16.3836,27600.0
2009-12-04 10:35:00,16.52,16.54,16.51,16.54,15200.0,16.3737,16.3935,16.3638,16.3935,15200.0
2009-12-04 10:40:00,16.54,16.56,16.53,16.56,64000.0,16.3935,16.4133,16.3836,16.4133,64000.0
2009-12-04 10:45:00,16.56,16.61,16.56,16.57,79600.0,16.4133,16.4629,16.4133,16.4233,79600.0
2009-12-04 10:50:00,16.57,16.59,16.57,16.58,69600.0,16.4233,16.4431,16.4233,16.4332,69600.0
2009-12-04 10:55:00,16.58,16.59,16.53,16.55,122800.0,16.4332,16.4431,16.3836,16.4034,122800.0
2009-12-04 11:00:00,16.56,16.56,16.49,16.51,170400.0,16.4133,16.4133,16.344,16.3638,170400.0
2009-12-04 11:05:00,16.51,16.51,16.47,16.48,122000.0,16.3638,16.3638,16.3241,16.3341,122000.0
2009-12-04 11:10:00,16.49,16.51,16.48,16.51,105200.0,16.344,16.3638,16.3341,16.3638,105200.0
2009-12-04 11:15:00,16.52,16.52,16.48,16.5,119200.0,16.3737,16.3737,16.3341,16.3539,119200.0
2009-12-04 11:20:00,16.5,16.54,16.5,16.52,158400.0,16.3539,16.3935,16.3539,16.3737,158400.0
2009-12-04 11:25:00,16.53,16.53,16.44,16.45,112000.0,16.3836,16.3836,16.2944,16.3043,112000.0
2009-12-04 11:30:00,16.44,16.44,16.4,16.42,49200.0,16.2944,16.2944,16.2548,16.2746,49200.0
2009-12-04 11:35:00,16.41,16.41,16.36,16.38,146400.0,16.2647,16.2647,16.2151,16.2349,146400.0
2009-12-04 11:40:00,16.39,16.39,16.29,16.3,64000.0,16.2449,16.2449,16.1457,16.1557,64000.0
2009-12-04 11:45:00,16.28,16.29,16.19,16.27,128800.0,16.1358,16.1457,16.0466,16.1259,128800.0
2009-12-04 11:50:00,16.25,16.25,16.21,16.23,135200.0,16.1061,16.1061,16.0664,16.0863,135200.0
2009-12-04 11:55:00,16.25,16.28,16.24,16.27,47200.0,16.1061,16.1358,16.0962,16.1259,47200.0
2009-12-04 12:00:00,16.27,16.27,16.24,16.25,40400.0,16.1259,16.1259,16.0962,16.1061,40400.0
2009-12-04 12:05:00,16.25,16.27,16.22,16.24,130400.0,16.1061,16.1259,16.0764,16.0962,130400.0
2009-12-04 12:10:00,16.24,16.26,16.23,16.24,102400.0,16.0962,16.116,16.0863,16.0962,102400.0
2009-12-04 12:15:00,16.24,16.25,16.21,16.21,48800.0,16.0962,16.1061,16.0664,16.0664,48800.0
2009-12-04 12:20:00,16.22,16.22,16.17,16.17,95600.0,16.0764,16.0764,16.0268,16.0268,95600.0
2009-12-04 12:25:00,16.17,16.22,16.16,16.21,78400.0,16.0268,16.0764,16.0169,16.0664,78400.0
2009-12-04 12:30:00,16.2,16.25,16.2,16.25,20000.0,16.0565,16.1061,16.0565,16.1061,20000.0
2009-12-04 12:35:00,16.25,16.28,16.25,16.28,12400.0,16.1061,16.1358,16.1061,16.1358,12400.0
2009-12-04 12:40:00,16.28,16.28,16.27,16.28,14000.0,16.1358,16.1358,16.1259,16.1358,14000.0
2009-12-04 12:45:00,16.27,16.31,16.27,16.28,17200.0,16.1259,16.1656,16.1259,16.1358,17200.0
2009-12-04 12:50:00,16.29,16.32,16.29,16.32,25600.0,16.1457,16.1755,16.1457,16.1755,25600.0
2009-12-04 12:55:00,16.32,16.34,16.31,16.34,21600.0,16.1755,16.1953,16.1656,16.1953,21600.0
2009-12-04 13:00:00,16.34,16.37,16.34,16.37,38800.0,16.1953,16.225,16.1953,16.225,38800.0
2009-12-04 13:05:00,16.36,16.36,16.35,16.35,10000.0,16.2151,16.2151,16.2052,16.2052,10000.0
2009-12-04 13:10:00,16.36,16.36,16.33,16.34,75200.0,16.2151,16.2151,16.1854,16.1953,75200.0
2009-12-04 13:15:00,16.34,16.37,16.34,16.37,18400.0,16.1953,16.225,16.1953,16.225,18400.0
2009-12-04 13:20:00,16.37,16.37,16.35,16.36,9600.0,16.225,16.225,16.2052,16.2151,9600.0
2009-12-04 13:25:00,16.36,16.36,16.33,16.33,32000.0,16.2151,16.2151,16.1854,16.1854,32000.0
2009-12-04 13:30:00,16.34,16.35,16.32,16.34,14000.0,16.1953,16.2052,16.1755,16.1953,14000.0
2009-12-04 13:35:00,16.34,16.34,16.31,16.33,46800.0,16.1953,16.1953,16.1656,16.1854,46800.0
2009-12-04 13:40:00,16.33,16.34,16.33,16.34,12400.0,16.1854,16.1953,16.1854,16.1953,12400.0
2009-12-04 13:45:00,16.35,16.36,16.33,16.33,40800.0,16.2052,16.2151,16.1854,16.1854,40800.0
2009-12-04 13:50:00,16.31,16.32,16.28,16.3,56400.0,16.1656,16.1755,16.1358,16.1557,56400.0
2009-12-04 13:55:00,16.3,16.32,16.3,16.32,36800.0,16.1557,16.1755,16.1557,16.1755,36800.0
2009-12-04 14:00:00,16.32,16.34,16.32,16.32,22000.0,16.1755,16.1953,16.1755,16.1755,22000.0
2009-12-04 14:05:00,16.33,16.33,16.31,16.32,56000.0,16.1854,16.1854,16.1656,16.1755,56000.0
2009-12-04 14:10:00,16.32,16.34,16.3,16.34,44000.0,16.1755,16.1953,16.1557,16.1953,44000.0
2009-12-04 14:15:00,16.34,16.34,16.29,16.29,29600.0,16.1953,16.1953,16.1457,16.1457,29600.0
2009-12-04 14:20:00,16.29,16.29,16.26,16.27,29200.0,16.1457,16.1457,16.116,16.1259,29200.0
2009-12-04 14:25:00,16.26,16.26,16.23,16.25,104000.0,16.116,16.116,16.0863,16.1061,104000.0
2009-12-04 14:30:00,16.25,16.28,16.24,16.28,174400.0,16.1061,16.1358,16.0962,16.1358,174400.0
2009-12-04 14:35:00,16.28,16.3,16.26,16.28,78400.0,16.1358,16.1557,16.116,16.1358,78400.0
2009-12-04 14:40:00,16.28,16.28,16.25,16.28,24800.0,16.1358,16.1358,16.1061,16.1358,24800.0
2009-12-04 14:45:00,16.28,16.3,16.27,16.29,60400.0,16.1358,16.1557,16.1259,16.1457,60400.0
2009-12-04 14:50:00,16.29,16.34,16.28,16.34,73200.0,16.1457,16.1953,16.1358,16.1953,73200.0
2009-12-04 14:55:00,16.34,16.36,16.33,16.36,30800.0,16.1953,16.2151,16.1854,16.2151,30800.0
2009-12-04 15:00:00,16.36,16.38,16.33,16.36,56400.0,16.2151,16.2349,16.1854,16.2151,56400.0
2009-12-04 15:05:00,16.36,16.4,16.36,16.37,58400.0,16.2151,16.2548,16.2151,16.225,58400.0
2009-12-04 15:10:00,16.38,16.41,16.38,16.41,22800.0,16.2349,16.2647,16.2349,16.2647,22800.0
2009-12-04 15:15:00,16.41,16.42,16.39,16.4,33600.0,16.2647,16.2746,16.2449,16.2548,33600.0
2009-12-04 15:20:00,16.41,16.44,16.4,16.44,64000.0,16.2647,16.2944,16.2548,16.2944,64000.0
2009-12-04 15:25:00,16.44,16.46,16.42,16.44,71200.0,16.2944,16.3142,16.2746,16.2944,71200.0
2009-12-04 15:30:00,16.45,16.45,16.42,16.44,67200.0,16.3043,16.3043,16.2746,16.2944,67200.0
2009-12-04 15:35:00,16.45,16.45,16.42,16.43,105600.0,16.3043,16.3043,16.2746,16.2845,105600.0
2009-12-04 15:40:00,16.43,16.45,16.42,16.44,166000.0,16.2845,16.3043,16.2746,16.2944,166000.0
2009-12-04 15:45:00,16.44,16.49,16.44,16.47,111600.0,16.2944,16.344,16.2944,16.3241,111600.0
2009-12-04 15:50:00,16.47,16.49,16.45,16.49,202400.0,16.3241,16.344,16.3043,16.344,202400.0
2009-12-04 15:55:00,16.48,16.5,16.48,16.49,290000.0,16.3341,16.3539,16.3341,16.344,290000.0
2009-12-07 09:30:00,16.53,16.53,16.38,16.39,129600.0,16.3836,16.3836,16.2349,16.2449,129600.0
2009-12-07 09:35:00,16.39,16.43,16.39,16.41,72000.0,16.2449,16.2845,16.2449,16.2647,72000.0
2009-12-07 09:40:00,16.41,16.42,16.39,16.4,56800.0,16.2647,16.2746,16.2449,16.2548,56800.0
2009-12-07 09:45:00,16.4,16.49,16.4,16.49,62400.0,16.2548,16.344,16.2548,16.344,62400.0
2009-12-07 09:50:00,16.49,16.49,16.46,16.46,56400.0,16.344,16.344,16.3142,16.3142,56400.0
2009-12-07 09:55:00,16.48,16.49,16.46,16.48,66000.0,16.3341,16.344,16.3142,16.3341,66000.0
2009-12-07 10:00:00,16.48,16.5,16.43,16.43,114800.0,16.3341,16.3539,16.2845,16.2845,114800.0
2009-12-07 10:05:00,16.43,16.47,16.42,16.46,237600.0,16.2845,16.3241,16.2746,16.3142,237600.0
2009-12-07 10:10:00,16.46,16.56,16.46,16.56,56400.0,16.3142,16.4133,16.3142,16.4133,56400.0
2009-12-07 10:15:00,16.56,16.56,16.52,16.54,38800.0,16.4133,16.4133,16.3737,16.3935,38800.0
2009-12-07 10:20:00,16.54,16.54,16.49,16.49,27600.0,16.3935,16.3935,16.344,16.344,27600.0
2009-12-07 10:25:00,16.48,16.51,16.48,16.5,26000.0,16.3341,16.3638,16.3341,16.3539,26000.0
2009-12-07 10:30:00,16.52,16.55,16.51,16.52,62800.0,16.3737,16.4034,16.3638,16.3737,62800.0
2009-12-07 10:35:00,16.52,16.53,16.51,16.51,18800.0,16.3737,16.3836,16.3638,16.3638,18800.0
2009-12-07 10:40:00,16.5,16.5,16.46,16.48,16400.0,16.3539,16.3539,16.3142,16.3341,16400.0
2009-12-07 10:45:00,16.47,16.48,16.47,16.47,5600.0,16.3241,16.3341,16.3241,16.3241,5600.0
2009-12-07 10:50:00,16.47,16.5,16.47,16.49,7600.0,16.3241,16.3539,16.3241,16.344,7600.0
2009-12-07 10:55:00,16.5,16.5,16.48,16.48,6800.0,16.3539,16.3539,16.3341,16.3341,6800.0
2009-12-07 11:00:00,16.48,16.48,16.44,16.44,34400.0,16.3341,16.3341,16.2944,16.2944,34400.0
2009-12-07 11:05:00,16.44,16.45,16.43,16.43,17200.0,16.2944,16.3043,16.2845,16.2845,17200.0
2009-12-07 11:10:00,16.43,16.46,16.43,16.45,52400.0,16.2845,16.3142,16.2845,16.3043,52400.0
2009-12-07 11:15:00,16.45,16.45,16.43,16.44,17200.0,16.3043,16.3043,16.2845,16.2944,17200.0
2009-12-07 11:20:00,16.44,16.45,16.43,16.44,56400.0,16.2944,16.3043,16.2845,16.2944,56400.0
2009-12-07 11:25:00,16.44,16.46,16.43,16.45,56800.0,16.2944,16.3142,16.2845,16.3043,56800.0
2009-12-07 11:30:00,16.45,16.47,16.45,16.46,16400.0,16.3043,16.3241,16.3043,16.3142,16400.0
2009-12-07 11:35:00,16.46,16.47,16.45,16.46,20400.0,16.3142,16.3241,16.3043,16.3142,20400.0
2009-12-07 11:40:00,16.45,16.46,16.45,16.45,7600.0,16.3043,16.3142,16.3043,16.3043,7600.0
2009-12-07 11:45:00,16.45,16.47,16.45,16.46,9200.0,16.3043,16.3241,16.3043,16.3142,9200.0
2009-12-07 11:50:00,16.46,16.46,16.45,16.46,14800.0,16.3142,16.3142,16.3043,16.3142,14800.0
2009-12-07 11:55:00,16.46,16.46,16.45,16.45,14400.0,16.3142,16.3142,16.3043,16.3043,14400.0
2009-12-07 12:00:00,16.46,16.46,16.42,16.42,21600.0,16.3142,16.3142,16.2746,16.2746,21600.0
2009-12-07 12:05:00,16.43,16.43,16.41,16.41,48800.0,16.2845,16.2845,16.2647,16.2647,48800.0
2009-12-07 12:10:00,16.41,16.43,16.4,16.43,24400.0,16.2647,16.2845,16.2548,16.2845,24400.0
2009-12-07 12:15:00,16.43,16.43,16.42,16.43,28000.0,16.2845,16.2845,16.2746,16.2845,28000.0
2009-12-07 12:20:00,16.43,16.44,16.41,16.43,49200.0,16.2845,16.2944,16.2647,16.2845,49200.0
2009-12-07 12:25:00,16.43,16.43,16.42,16.43,3600.0,16.2845,16.2845,16.2746,16.2845,3600.0
2009-12-07 12:30:00,16.42,16.44,16.42,16.44,32800.0,16.2746,16.2944,16.2746,16.2944,32800.0
2009-12-07 12:35:00,16.45,16.48,16.45,16.45,30000.0,16.3043,16.3341,16.3043,16.3043,30000.0
2009-12-07 12:40:00,16.46,16.46,16.43,16.43,20800.0,16.3142,16.3142,16.2845,16.2845,20800.0
2009-12-07 12:45:00,16.43,16.45,16.42,16.43,59200.0,16.2845,16.3043,16.2746,16.2845,59200.0
2009-12-07 12:50:00,16.43,16.45,16.42,16.45,22000.0,16.2845,16.3043,16.2746,16.3043,22000.0
2009-12-07 12:55:00,16.45,16.45,16.43,16.43,36800.0,16.3043,16.3043,16.2845,16.2845,36800.0
2009-12-07 13:00:00,16.45,16.45,16.43,16.43,41200.0,16.3043,16.3043,16.2845,16.2845,41200.0
2009-12-07 13:05:00,16.43,16.43,16.43,16.43,14400.0,16.2845,16.2845,16.2845,16.2845,14400.0
2009-12-07 13:10:00,16.43,16.45,16.43,16.45,11600.0,16.2845,16.3043,16.2845,16.3043,11600.0
2009-12-07 13:15:00,16.45,16.47,16.45,16.45,36400.0,16.3043,16.3241,16.3043,16.3043,36400.0
2009-12-07 13:20:00,16.45,16.48,16.45,16.46,25600.0,16.3043,16.3341,16.3043,16.3142,25600.0
2009-12-07 13:25:00,16.46,16.47,16.46,16.47,8400.0,16.3142,16.3241,16.3142,16.3241,8400.0
2009-12-07 13:30:00,16.46,16.46,16.44,16.45,26400.0,16.3142,16.3142,16.2944,16.3043,26400.0
2009-12-07 13:35:00,16.45,16.47,16.45,16.46,28000.0,16.3043,16.3241,16.3043,16.3142,28000.0
2009-12-07 13:40:00,16.46,16.47,16.45,16.46,17600.0,16.3142,16.3241,16.3043,16.3142,17600.0
2009-12-07 13:45:00,16.45,16.46,16.45,16.45,14000.0,16.3043,16.3142,16.3043,16.3043,14000.0
2009-12-07 13:50:00,16.45,16.46,16.43,16.45,31600.0,16.3043,16.3142,16.2845,16.3043,31600.0
2009-12-07 13:55:00,16.44,16.45,16.42,16.45,86000.0,16.2944,16.3043,16.2746,16.3043,86000.0
2009-12-07 14:00:00,16.45,16.45,16.43,16.44,19200.0,16.3043,16.3043,16.2845,16.2944,19200.0
2009-12-07 14:05:00,16.44,16.44,16.43,16.43,49600.0,16.2944,16.2944,16.2845,16.2845,49600.0
2009-12-07 14:10:00,16.43,16.43,16.42,16.43,8000.0,16.2845,16.2845,16.2746,16.2845,8000.0
2009-12-07 14:15:00,16.43,16.44,16.42,16.43,51200.0,16.2845,16.2944,16.2746,16.2845,51200.0
2009-12-07 14:20:00,16.43,16.43,16.41,16.41,27600.0,16.2845,16.2845,16.2647,16.2647,27600.0
2009-12-07 14:25:00,16.41,16.41,16.39,16.41,33600.0,16.2647,16.2647,16.2449,16.2647,33600.0
2009-12-07 14:30:00,16.41,16.41,16.37,16.41,76800.0,16.2647,16.2647,16.225,16.2647,76800.0
2009-12-07 14:35:00,16.41,16.41,16.38,16.4,121200.0,16.2647,16.2647,16.2349,16.2548,121200.0
2009-12-07 14:40:00,16.39,16.4,16.38,16.38,46400.0,16.2449,16.2548,16.2349,16.2349,46400.0
2009-12-07 14:45:00,16.38,16.39,16.36,16.37,95600.0,16.2349,16.2449,16.2151,16.225,95600.0
2009-12-07 14:50:00,16.38,16.39,16.36,16.39,24000.0,16.2349,16.2449,16.2151,16.2449,24000.0
2009-12-07 14:55:00,16.39,16.42,16.39,16.41,54400.0,16.2449,16.2746,16.2449,16.2647,54400.0
2009-12-07 15:00:00,16.42,16.43,16.4,16.41,64800.0,16.2746,16.2845,16.2548,16.2647,64800.0
2009-12-07 15:05:00,16.42,16.42,16.4,16.42,28400.0,16.2746,16.2746,16.2548,16.2746,28400.0
2009-12-07 15:10:00,16.43,16.45,16.43,16.44,13200.0,16.2845,16.3043,16.2845,16.2944,13200.0
2009-12-07 15:15:00,16.44,16.45,16.42,16.43,25200.0,16.2944,16.3043,16.2746,16.2845,25200.0
2009-12-07 15:20:00,16.43,16.44,16.43,16.43,24800.0,16.2845,16.2944,16.2845,16.2845,24800.0
2009-12-07 15:25:00,16.43,16.44,16.43,16.43,64000.0,16.2845,16.2944,16.2845,16.2845,64000.0
2009-12-07 15:30:00,16.43,16.49,16.43,16.48,74000.0,16.2845,16.344,16.2845,16.3341,74000.0
2009-12-07 15:35:00,16.49,16.49,16.45,16.46,56000.0,16.344,16.344,16.3043,16.3142,56000.0
2009-12-07 15:40:00,16.46,16.47,16.45,16.47,52000.0,16.3142,16.3241,16.3043,16.3241,52000.0
2009-12-07 15:45:00,16.47,16.47,16.44,16.46,151200.0,16.3241,16.3241,16.2944,16.3142,151200.0
2009-12-07 15:50:00,16.46,16.48,16.45,16.47,89600.0,16.3142,16.3341,16.3043,16.3241,89600.0
2009-12-07 15:55:00,16.46,16.47,16.46,16.46,122800.0,16.3142,16.3241,16.3142,16.3142,122800.0
2009-12-08 09:30:00,16.28,16.32,16.14,16.14,147200.0,16.1358,16.1755,15.9971,15.9971,147200.0
2009-12-08 09:35:00,16.13,16.16,16.08,16.1,86000.0,15.9872,16.0169,15.9376,15.9574,86000.0
2009-12-08 09:40:00,16.11,16.14,16.04,16.04,87600.0,15.9673,15.9971,15.898,15.898,87600.0
2009-12-08 09:45:00,16.04,16.13,16.03,16.11,86800.0,15.898,15.9872,15.888,15.9673,86800.0
2009-12-08 09:50:00,16.1,16.18,16.09,16.16,88400.0,15.9574,16.0367,15.9475,16.0169,88400.0
2009-12-08 09:55:00,16.16,16.18,16.12,16.12,50400.0,16.0169,16.0367,15.9772,15.9772,50400.0
2009-12-08 10:00:00,16.13,16.14,16.1,16.11,62800.0,15.9872,15.9971,15.9574,15.9673,62800.0
2009-12-08 10:05:00,16.12,16.18,16.12,16.16,184800.0,15.9772,16.0367,15.9772,16.0169,184800.0
2009-12-08 10:10:00,16.16,16.17,16.11,16.13,76800.0,16.0169,16.0268,15.9673,15.9872,76800.0
2009-12-08 10:15:00,16.13,16.17,16.12,16.13,53200.0,15.9872,16.0268,15.9772,15.9872,53200.0
2009-12-08 10:20:00,16.15,16.18,16.12,16.12,46000.0,16.007,16.0367,15.9772,15.9772,46000.0
2009-12-08 10:25:00,16.12,16.13,16.1,16.11,42400.0,15.9772,15.9872,15.9574,15.9673,42400.0
2009-12-08 10:30:00,16.11,16.11,16.08,16.1,71200.0,15.9673,15.9673,15.9376,15.9574,71200.0
2009-12-08 10:35:00,16.09,16.11,16.08,16.1,38000.0,15.9475,15.9673,15.9376,15.9574,38000.0
2009-12-08 10:40:00,16.1,16.12,16.1,16.1,33200.0,15.9574,15.9772,15.9574,15.9574,33200.0
2009-12-08 10:45:00,16.1,16.11,16.07,16.07,47200.0,15.9574,15.9673,15.9277,15.9277,47200.0
2009-12-08 10:50:00,16.07,16.13,16.06,16.12,104000.0,15.9277,15.9872,15.9178,15.9772,104000.0
2009-12-08 10:55:00,16.11,16.12,16.07,16.11,43600.0,15.9673,15.9772,15.9277,15.9673,43600.0
2009-12-08 11:00:00,16.12,16.14,16.11,16.11,55200.0,15.9772,15.9971,15.9673,15.9673,55200.0
2009-12-08 11:05:00,16.11,16.15,16.11,16.15,58800.0,15.9673,16.007,15.9673,16.007,58800.0
2009-12-08 11:10:00,16.14,16.21,16.13,16.2,125600.0,15.9971,16.0664,15.9872,16.0565,125600.0
2009-12-08 11:15:00,16.2,16.2,16.16,16.16,62000.0,16.0565,16.0565,16.0169,16.0169,62000.0
2009-12-08 11:20:00,16.16,16.17,16.15,16.17,55200.0,16.0169,16.0268,16.007,16.0268,55200.0
2009-12-08 11:25:00,16.17,16.2,16.16,16.2,36400.0,16.0268,16.0565,16.0169,16.0565,36400.0
2009-12-08 11:30:00,16.2,16.2,16.17,16.18,40000.0,16.0565,16.0565,16.0268,16.0367,40000.0
2009-12-08 11:35:00,16.17,16.21,16.16,16.21,30800.0,16.0268,16.0664,16.0169,16.0664,30800.0
2009-12-08 11:40:00,16.21,16.24,16.2,16.22,78000.0,16.0664,16.0962,16.0565,16.0764,78000.0
2009-12-08 11:45:00,16.22,16.25,16.22,16.24,49600.0,16.0764,16.1061,16.0764,16.0962,49600.0
2009-12-08 11:50:00,16.24,16.25,16.21,16.23,36400.0,16.0962,16.1061,16.0664,16.0863,36400.0
2009-12-08 11:55:00,16.23,16.23,16.21,16.22,32000.0,16.0863,16.0863,16.0664,16.0764,32000.0
2009-12-08 12:00:00,16.22,16.24,16.22,16.24,26800.0,16.0764,16.0962,16.0764,16.0962,26800.0
2009-12-08 12:05:00,16.25,16.25,16.22,16.23,29600.0,16.1061,16.1061,16.0764,16.0863,29600.0
2009-12-08 12:10:00,16.23,16.24,16.21,16.22,31200.0,16.0863,16.0962,16.0664,16.0764,31200.0
2009-12-08 12:15:00,16.21,16.21,16.19,16.19,34800.0,16.0664,16.0664,16.0466,16.0466,34800.0
2009-12-08 12:20:00,16.19,16.21,16.18,16.21,19200.0,16.0466,16.0664,16.0367,16.0664,19200.0
2009-12-08 12:25:00,16.22,16.22,16.15,16.18,39600.0,16.0764,16.0764,16.007,16.0367,39600.0
2009-12-08 12:30:00,16.18,16.18,16.16,16.17,28000.0,16.0367,16.0367,16.0169,16.0268,28000.0
2009-12-08 12:35:00,16.17,16.18,16.15,16.18,26800.0,16.0268,16.0367,16.007,16.0367,26800.0
2009-12-08 12:40:00,16.18,16.19,16.16,16.17,39600.0,16.0367,16.0466,16.0169,16.0268,39600.0
2009-12-08 12:45:00,16.17,16.19,16.17,16.18,30000.0,16.0268,16.0466,16.0268,16.0367,30000.0
2009-12-08 12:50:00,16.18,16.18,16.14,16.16,80000.0,16.0367,16.0367,15.9971,16.0169,80000.0
2009-12-08 12:55:00,16.16,16.17,16.15,16.15,42800.0,16.0169,16.0268,16.007,16.007,42800.0
2009-12-08 13:00:00,16.16,16.16,16.14,16.16,77600.0,16.0169,16.0169,15.9971,16.0169,77600.0
2009-12-08 13:05:00,16.15,16.16,16.13,16.15,48400.0,16.007,16.0169,15.9872,16.007,48400.0
2009-12-08 13:10:00,16.15,16.15,16.11,16.13,50800.0,16.007,16.007,15.9673,15.9872,50800.0
2009-12-08 13:15:00,16.13,16.15,16.12,16.13,29600.0,15.9872,16.007,15.9772,15.9872,29600.0
2009-12-08 13:20:00,16.13,16.14,16.08,16.1,124000.0,15.9872,15.9971,15.9376,15.9574,124000.0
2009-12-08 13:25:00,16.1,16.1,16.06,16.06,163600.0,15.9574,15.9574,15.9178,15.9178,163600.0
2009-12-08 13:30:00,16.06,16.09,16.05,16.09,120000.0,15.9178,15.9475,15.9079,15.9475,120000.0
2009-12-08 13:35:00,16.08,16.1,16.06,16.06,30400.0,15.9376,15.9574,15.9178,15.9178,30400.0
2009-12-08 13:40:00,16.06,16.12,16.06,16.08,44000.0,15.9178,15.9772,15.9178,15.9376,44000.0
2009-12-08 13:45:00,16.08,16.1,16.07,16.09,81600.0,15.9376,15.9574,15.9277,15.9475,81600.0
2009-12-08 13:50:00,16.09,16.09,16.07,16.07,116800.0,15.9475,15.9475,15.9277,15.9277,116800.0
2009-12-08 13:55:00,16.07,16.07,16.05,16.07,62000.0,15.9277,15.9277,15.9079,15.9277,62000.0
2009-12-08 14:00:00,16.07,16.08,16.06,16.07,58400.0,15.9277,15.9376,15.9178,15.9277,58400.0
2009-12-08 14:05:00,16.08,16.11,16.08,16.11,40000.0,15.9376,15.9673,15.9376,15.9673,40000.0
2009-12-08 14:10:00,16.11,16.11,16.09,16.09,59600.0,15.9673,15.9673,15.9475,15.9475,59600.0
2009-12-08 14:15:00,16.1,16.11,16.08,16.1,54800.0,15.9574,15.9673,15.9376,15.9574,54800.0
2009-12-08 14:20:00,16.1,16.1,16.06,16.08,59200.0,15.9574,15.9574,15.9178,15.9376,59200.0
2009-12-08 14:25:00,16.08,16.08,16.01,16.05,716000.0,15.9376,15.9376,15.8682,15.9079,716000.0
2009-12-08 14:30:00,16.04,16.09,16.04,16.07,103200.0,15.898,15.9475,15.898,15.9277,103200.0
2009-12-08 14:35:00,16.07,16.1,16.06,16.09,234400.0,15.9277,15.9574,15.9178,15.9475,234400.0
2009-12-08 14:40:00,16.08,16.09,16.07,16.08,69600.0,15.9376,15.9475,15.9277,15.9376,69600.0
2009-12-08 14:45:00,16.07,16.08,16.04,16.05,98000.0,15.9277,15.9376,15.898,15.9079,98000.0
2009-12-08 14:50:00,16.05,16.05,16.0,16.01,146800.0,15.9079,15.9079,15.8583,15.8682,146800.0
2009-12-08 14:55:00,16.02,16.03,16.0,16.02,91600.0,15.8781,15.888,15.8583,15.8781,91600.0
2009-12-08 15:00:00,16.02,16.05,16.0,16.04,194800.0,15.8781,15.9079,15.8583,15.898,194800.0
2009-12-08 15:05:00,16.03,16.08,16.03,16.08,110400.0,15.888,15.9376,15.888,15.9376,110400.0
2009-12-08 15:10:00,16.08,16.09,16.05,16.06,91200.0,15.9376,15.9475,15.9079,15.9178,91200.0
2009-12-08 15:15:00,16.07,16.08,16.05,16.06,78400.0,15.9277,15.9376,15.9079,15.9178,78400.0
2009-12-08 15:20:00,16.06,16.08,16.05,16.07,120000.0,15.9178,15.9376,15.9079,15.9277,120000.0
2009-12-08 15:25:00,16.07,16.09,16.06,16.06,92000.0,15.9277,15.9475,15.9178,15.9178,92000.0
2009-12-08 15:30:00,16.06,16.08,16.05,16.05,100000.0,15.9178,15.9376,15.9079,15.9079,100000.0
2009-12-08 15:35:00,16.05,16.07,16.04,16.04,166000.0,15.9079,15.9277,15.898,15.898,166000.0
2009-12-08 15:40:00,16.04,16.07,16.04,16.07,152000.0,15.898,15.9277,15.898,15.9277,152000.0
2009-12-08 15:45:00,16.07,16.08,16.06,16.06,136800.0,15.9277,15.9376,15.9178,15.9178,136800.0
2009-12-08 15:50:00,16.06,16.06,16.0,16.04,156800.0,15.9178,15.9178,15.8583,15.898,156800.0
2009-12-08 15:55:00,16.04,16.05,16.02,16.05,219200.0,15.898,15.9079,15.8781,15.9079,219200.0
2009-12-09 09:30:00,16.04,16.05,16.02,16.03,77600.0,15.898,15.9079,15.8781,15.888,77600.0
2009-12-09 09:35:00,16.04,16.04,15.81,15.85,167600.0,15.898,15.898,15.67,15.7096,167600.0
2009-12-09 09:40:00,15.85,15.87,15.81,15.83,72800.0,15.7096,15.7295,15.67,15.6898,72800.0
2009-12-09 09:45:00,15.85,15.85,15.8,15.84,68000.0,15.7096,15.7096,15.6601,15.6997,68000.0
2009-12-09 09:50:00,15.83,15.92,15.83,15.9,59200.0,15.6898,15.779,15.6898,15.7592,59200.0
2009-12-09 09:55:00,15.89,15.92,15.88,15.89,25600.0,15.7493,15.779,15.7394,15.7493,25600.0
2009-12-09 10:00:00,15.9,15.95,15.9,15.9,68000.0,15.7592,15.8088,15.7592,15.7592,68000.0
2009-12-09 10:05:00,15.9,15.93,15.89,15.91,165200.0,15.7592,15.7889,15.7493,15.7691,165200.0
2009-12-09 10:10:00,15.91,15.91,15.88,15.89,24000.0,15.7691,15.7691,15.7394,15.7493,24000.0
2009-12-09 10:15:00,15.89,15.93,15.88,15.92,34000.0,15.7493,15.7889,15.7394,15.779,34000.0
2009-12-09 10:20:00,15.92,15.94,15.92,15.93,30000.0,15.779,15.7988,15.779,15.7889,30000.0
2009-12-09 10:25:00,15.93,15.96,15.93,15.95,31200.0,15.7889,15.8187,15.7889,15.8088,31200.0
2009-12-09 10:30:00,15.95,15.98,15.91,15.96,70400.0,15.8088,15.8385,15.7691,15.8187,70400.0
2009-12-09 10:35:00,15.95,15.97,15.93,15.97,45200.0,15.8088,15.8286,15.7889,15.8286,45200.0
2009-12-09 10:40:00,15.97,16.03,15.97,16.03,53200.0,15.8286,15.888,15.8286,15.888,53200.0
2009-12-09 10:45:00,16.03,16.08,16.03,16.05,52000.0,15.888,15.9376,15.888,15.9079,52000.0
2009-12-09 10:50:00,16.06,16.08,16.03,16.04,144000.0,15.9178,15.9376,15.888,15.898,144000.0
2009-12-09 10:55:00,16.04,16.08,16.04,16.04,30800.0,15.898,15.9376,15.898,15.898,30800.0
2009-12-09 11:00:00,16.05,16.06,16.04,16.05,91600.0,15.9079,15.9178,15.898,15.9079,91600.0
2009-12-09 11:05:00,16.04,16.08,16.03,16.05,34400.0,15.898,15.9376,15.888,15.9079,34400.0
2009-12-09 11:10:00,16.05,16.05,16.03,16.04,18000.0,15.9079,15.9079,15.888,15.898,18000.0
2009-12-09 11:15:00,16.04,16.07,16.03,16.03,19200.0,15.898,15.9277,15.888,15.888,19200.0
2009-12-09 11:20:00,16.03,16.03,16.01,16.02,41600.0,15.888,15.888,15.8682,15.8781,41600.0
2009-12-09 11:25:00,16.02,16.02,15.99,16.0,16400.0,15.8781,15.8781,15.8484,15.8583,16400.0
2009-12-09 11:30:00,16.0,16.0,15.99,15.99,24400.0,15.8583,15.8583,15.8484,15.8484,24400.0
2009-12-09 11:35:00,15.99,15.99,15.95,15.97,26000.0,15.8484,15.8484,15.8088,15.8286,26000.0
2009-12-09 11:40:00,15.97,15.97,15.96,15.97,24400.0,15.8286,15.8286,15.8187,15.8286,24400.0
2009-12-09 11:45:00,15.97,15.97,15.94,15.94,14000.0,15.8286,15.8286,15.7988,15.7988,14000.0
2009-12-09 11:50:00,15.95,15.95,15.94,15.94,46400.0,15.8088,15.8088,15.7988,15.7988,46400.0
2009-12-09 11:55:00,15.95,15.96,15.95,15.95,23200.0,15.8088,15.8187,15.8088,15.8088,23200.0
2009-12-09 12:00:00,15.95,15.95,15.94,15.94,30400.0,15.8088,15.8088,15.7988,15.7988,30400.0
2009-12-09 12:05:00,15.94,15.95,15.93,15.94,46400.0,15.7988,15.8088,15.7889,15.7988,46400.0
2009-12-09 12:10:00,15.93,15.97,15.93,15.95,38800.0,15.7889,15.8286,15.7889,15.8088,38800.0
2009-12-09 12:15:00,15.95,15.95,15.9,15.9,40400.0,15.8088,15.8088,15.7592,15.7592,40400.0
2009-12-09 12:20:00,15.9,15.9,15.85,15.87,31600.0,15.7592,15.7592,15.7096,15.7295,31600.0
2009-12-09 12:25:00,15.87,15.88,15.86,15.88,40800.0,15.7295,15.7394,15.7195,15.7394,40800.0
2009-12-09 12:30:00,15.88,15.89,15.87,15.88,38000.0,15.7394,15.7493,15.7295,15.7394,38000.0
2009-12-09 12:35:00,15.89,15.89,15.87,15.88,22400.0,15.7493,15.7493,15.7295,15.7394,22400.0
2009-12-09 12:40:00,15.88,15.88,15.88,15.88,18800.0,15.7394,15.7394,15.7394,15.7394,18800.0
2009-12-09 12:45:00,15.88,15.88,15.85,15.86,39200.0,15.7394,15.7394,15.7096,15.7195,39200.0
2009-12-09 12:50:00,15.86,15.87,15.85,15.86,18400.0,15.7195,15.7295,15.7096,15.7195,18400.0
2009-12-09 12:55:00,15.85,15.87,15.85,15.87,20800.0,15.7096,15.7295,15.7096,15.7295,20800.0
2009-12-09 13:00:00,15.88,15.88,15.83,15.85,67600.0,15.7394,15.7394,15.6898,15.7096,67600.0
2009-12-09 13:05:00,15.85,15.87,15.83,15.87,36000.0,15.7096,15.7295,15.6898,15.7295,36000.0
2009-12-09 13:10:00,15.87,15.88,15.86,15.88,27200.0,15.7295,15.7394,15.7195,15.7394,27200.0
2009-12-09 13:15:00,15.88,15.89,15.85,15.85,36800.0,15.7394,15.7493,15.7096,15.7096,36800.0
2009-12-09 13:20:00,15.85,15.85,15.83,15.83,51200.0,15.7096,15.7096,15.6898,15.6898,51200.0
2009-12-09 13:25:00,15.83,15.83,15.8,15.8,68000.0,15.6898,15.6898,15.6601,15.6601,68000.0
2009-12-09 13:30:00,15.81,15.81,15.79,15.8,45600.0,15.67,15.67,15.6502,15.6601,45600.0
2009-12-09 13:35:00,15.8,15.85,15.77,15.77,204000.0,15.6601,15.7096,15.6303,15.6303,204000.0
2009-12-09 13:40:00,15.77,15.78,15.73,15.75,129200.0,15.6303,15.6403,15.5907,15.6105,129200.0
2009-12-09 13:45:00,15.75,15.78,15.74,15.75,89200.0,15.6105,15.6403,15.6006,15.6105,89200.0
2009-12-09 13:50:00,15.75,15.78,15.75,15.78,38400.0,15.6105,15.6403,15.6105,15.6403,38400.0
2009-12-09 13:55:00,15.78,15.79,15.76,15.76,32400.0,15.6403,15.6502,15.6204,15.6204,32400.0
2009-12-09 14:00:00,15.77,15.8,15.76,15.79,62400.0,15.6303,15.6601,15.6204,15.6502,62400.0
2009-12-09 14:05:00,15.8,15.83,15.79,15.82,46000.0,15.6601,15.6898,15.6502,15.6799,46000.0
2009-12-09 14:10:00,15.81,15.82,15.81,15.81,25600.0,15.67,15.6799,15.67,15.67,25600.0
2009-12-09 14:15:00,15.81,15.83,15.81,15.82,16400.0,15.67,15.6898,15.67,15.6799,16400.0
2009-12-09 14:20:00,15.81,15.84,15.81,15.84,33600.0,15.67,15.6997,15.67,15.6997,33600.0
2009-12-09 14:25:00,15.83,15.84,15.82,15.83,37200.0,15.6898,15.6997,15.6799,15.6898,37200.0
2009-12-09 14:30:00,15.83,15.85,15.83,15.84,34000.0,15.6898,15.7096,15.6898,15.6997,34000.0
2009-12-09 14:35:00,15.84,15.88,15.84,15.87,56800.0,15.6997,15.7394,15.6997,15.7295,56800.0
2009-12-09 14:40:00,15.86,15.87,15.86,15.87,16800.0,15.7195,15.7295,15.7195,15.7295,16800.0
2009-12-09 14:45:00,15.87,15.87,15.85,15.85,24000.0,15.7295,15.7295,15.7096,15.7096,24000.0
2009-12-09 14:50:00,15.86,15.89,15.86,15.88,49200.0,15.7195,15.7493,15.7195,15.7394,49200.0
2009-12-09 14:55:00,15.88,15.9,15.87,15.88,35200.0,15.7394,15.7592,15.7295,15.7394,35200.0
2009-12-09 15:00:00,15.88,15.93,15.88,15.92,64000.0,15.7394,15.7889,15.7394,15.779,64000.0
2009-12-09 15:05:00,15.92,15.93,15.91,15.92,91600.0,15.779,15.7889,15.7691,15.779,91600.0
2009-12-09 15:10:00,15.93,15.97,15.93,15.96,48400.0,15.7889,15.8286,15.7889,15.8187,48400.0
2009-12-09 15:15:00,15.96,15.98,15.95,15.97,86400.0,15.8187,15.8385,15.8088,15.8286,86400.0
2009-12-09 15:20:00,15.97,16.0,15.97,15.99,79200.0,15.8286,15.8583,15.8286,15.8484,79200.0
2009-12-09 15:25:00,15.99,15.99,15.96,15.97,55600.0,15.8484,15.8484,15.8187,15.8286,55600.0
2009-12-09 15:30:00,15.97,15.97,15.95,15.96,66800.0,15.8286,15.8286,15.8088,15.8187,66800.0
2009-12-09 15:35:00,15.96,15.97,15.93,15.93,90400.0,15.8187,15.8286,15.7889,15.7889,90400.0
2009-12-09 15:40:00,15.93,15.97,15.93,15.96,90400.0,15.7889,15.8286,15.7889,15.8187,90400.0
2009-12-09 15:45:00,15.96,15.97,15.94,15.94,90800.0,15.8187,15.8286,15.7988,15.7988,90800.0
2009-12-09 15:50:00,15.93,15.94,15.91,15.94,94800.0,15.7889,15.7988,15.7691,15.7988,94800.0
2009-12-09 15:55:00,15.93,15.94,15.91,15.93,263600.0,15.7889,15.7988,15.7691,15.7889,263600.0
2009-12-10 09:30:00,16.05,16.13,16.0,16.11,74000.0,15.9079,15.9872,15.8583,15.9673,74000.0
2009-12-10 09:35:00,16.11,16.22,16.11,16.17,82400.0,15.9673,16.0764,15.9673,16.0268,82400.0
2009-12-10 09:40:00,16.16,16.17,16.13,16.13,101600.0,16.0169,16.0268,15.9872,15.9872,101600.0
2009-12-10 09:45:00,16.13,16.15,16.12,16.14,82000.0,15.9872,16.007,15.9772,15.9971,82000.0
2009-12-10 09:50:00,16.15,16.15,16.06,16.07,57600.0,16.007,16.007,15.9178,15.9277,57600.0
2009-12-10 09:55:00,16.06,16.1,16.05,16.08,229200.0,15.9178,15.9574,15.9079,15.9376,229200.0
2009-12-10 10:00:00,16.07,16.1,16.06,16.09,37600.0,15.9277,15.9574,15.9178,15.9475,37600.0
2009-12-10 10:05:00,16.09,16.12,16.07,16.12,50800.0,15.9475,15.9772,15.9277,15.9772,50800.0
2009-12-10 10:10:00,16.12,16.15,16.11,16.15,77600.0,15.9772,16.007,15.9673,16.007,77600.0
2009-12-10 10:15:00,16.15,16.17,16.15,16.17,50400.0,16.007,16.0268,16.007,16.0268,50400.0
2009-12-10 10:20:00,16.16,16.24,16.14,16.24,58800.0,16.0169,16.0962,15.9971,16.0962,58800.0
2009-12-10 10:25:00,16.24,16.25,16.2,16.23,51200.0,16.0962,16.1061,16.0565,16.0863,51200.0
2009-12-10 10:30:00,16.24,16.25,16.22,16.22,41600.0,16.0962,16.1061,16.0764,16.0764,41600.0
2009-12-10 10:35:00,16.22,16.22,16.19,16.2,50000.0,16.0764,16.0764,16.0466,16.0565,50000.0
2009-12-10 10:40:00,16.2,16.21,16.18,16.18,22000.0,16.0565,16.0664,16.0367,16.0367,22000.0
2009-12-10 10:45:00,16.17,16.21,16.17,16.19,27200.0,16.0268,16.0664,16.0268,16.0466,27200.0
2009-12-10 10:50:00,16.19,16.2,16.18,16.18,35200.0,16.0466,16.0565,16.0367,16.0367,35200.0
2009-12-10 10:55:00,16.18,16.2,16.17,16.2,28000.0,16.0367,16.0565,16.0268,16.0565,28000.0
2009-12-10 11:00:00,16.2,16.2,16.19,16.2,37600.0,16.0565,16.0565,16.0466,16.0565,37600.0
2009-12-10 11:05:00,16.2,16.2,16.18,16.2,32400.0,16.0565,16.0565,16.0367,16.0565,32400.0
2009-12-10 11:10:00,16.2,16.2,16.18,16.2,21600.0,16.0565,16.0565,16.0367,16.0565,21600.0
2009-12-10 11:15:00,16.2,16.2,16.18,16.18,45600.0,16.0565,16.0565,16.0367,16.0367,45600.0
2009-12-10 11:20:00,16.18,16.18,16.12,16.13,39600.0,16.0367,16.0367,15.9772,15.9872,39600.0
2009-12-10 11:25:00,16.13,16.15,16.12,16.13,32000.0,15.9872,16.007,15.9772,15.9872,32000.0
2009-12-10 11:30:00,16.13,16.17,16.12,16.12,26400.0,15.9872,16.0268,15.9772,15.9772,26400.0
2009-12-10 11:35:00,16.13,16.16,16.13,16.13,20800.0,15.9872,16.0169,15.9872,15.9872,20800.0
2009-12-10 11:40:00,16.14,16.16,16.12,16.15,16800.0,15.9971,16.0169,15.9772,16.007,16800.0
2009-12-10 11:45:00,16.15,16.18,16.15,16.17,12800.0,16.007,16.0367,16.007,16.0268,12800.0
2009-12-10 11:50:00,16.17,16.18,16.16,16.18,19600.0,16.0268,16.0367,16.0169,16.0367,19600.0
2009-12-10 11:55:00,16.18,16.21,16.18,16.19,28800.0,16.0367,16.0664,16.0367,16.0466,28800.0
2009-12-10 12:00:00,16.19,16.2,16.19,16.2,6400.0,16.0466,16.0565,16.0466,16.0565,6400.0
2009-12-10 12:05:00,16.2,16.21,16.18,16.18,53600.0,16.0565,16.0664,16.0367,16.0367,53600.0
2009-12-10 12:10:00,16.19,16.19,16.18,16.19,9600.0,16.0466,16.0466,16.0367,16.0466,9600.0
2009-12-10 12:15:00,16.18,16.19,16.17,16.19,27200.0,16.0367,16.0466,16.0268,16.0466,27200.0
2009-12-10 12:20:00,16.18,16.18,16.16,16.17,13600.0,16.0367,16.0367,16.0169,16.0268,13600.0
2009-12-10 12:25:00,16.17,16.17,16.14,16.15,19600.0,16.0268,16.0268,15.9971,16.007,19600.0
2009-12-10 12:30:00,16.15,16.18,16.14,16.18,21600.0,16.007,16.0367,15.9971,16.0367,21600.0
2009-12-10 12:35:00,16.17,16.18,16.15,16.15,40400.0,16.0268,16.0367,16.007,16.007,40400.0
2009-12-10 12:40:00,16.16,16.16,16.15,16.16,13200.0,16.0169,16.0169,16.007,16.0169,13200.0
2009-12-10 12:45:00,16.16,16.17,16.16,16.16,45200.0,16.0169,16.0268,16.0169,16.0169,45200.0
2009-12-10 12:50:00,16.16,16.17,16.16,16.17,14400.0,16.0169,16.0268,16.0169,16.0268,14400.0
2009-12-10 12:55:00,16.16,16.17,16.15,16.17,12400.0,16.0169,16.0268,16.007,16.0268,12400.0
2009-12-10 13:00:00,16.16,16.17,16.13,16.13,36800.0,16.0169,16.0268,15.9872,15.9872,36800.0
2009-12-10 13:05:00,16.13,16.16,16.11,16.12,32000.0,15.9872,16.0169,15.9673,15.9772,32000.0
2009-12-10 13:10:00,16.11,16.13,16.09,16.09,30800.0,15.9673,15.9872,15.9475,15.9475,30800.0
2009-12-10 13:15:00,16.09,16.11,16.08,16.09,40400.0,15.9475,15.9673,15.9376,15.9475,40400.0
2009-12-10 13:20:00,16.09,16.11,16.08,16.11,38400.0,15.9475,15.9673,15.9376,15.9673,38400.0
2009-12-10 13:25:00,16.1,16.11,16.09,16.1,48000.0,15.9574,15.9673,15.9475,15.9574,48000.0
2009-12-10 13:30:00,16.1,16.13,16.1,16.11,72400.0,15.9574,15.9872,15.9574,15.9673,72400.0
2009-12-10 13:35:00,16.11,16.15,16.11,16.15,90000.0,15.9673,16.007,15.9673,16.007,90000.0
2009-12-10 13:40:00,16.15,16.17,16.13,16.15,88400.0,16.007,16.0268,15.9872,16.007,88400.0
2009-12-10 13:45:00,16.15,16.15,16.13,16.14,53200.0,16.007,16.007,15.9872,15.9971,53200.0
2009-12-10 13:50:00,16.14,16.15,16.13,16.15,52800.0,15.9971,16.007,15.9872,16.007,52800.0
2009-12-10 13:55:00,16.15,16.18,16.15,16.17,52400.0,16.007,16.0367,16.007,16.0268,52400.0
2009-12-10 14:00:00,16.17,16.17,16.15,16.17,23600.0,16.0268,16.0268,16.007,16.0268,23600.0
2009-12-10 14:05:00,16.17,16.19,16.17,16.18,30400.0,16.0268,16.0466,16.0268,16.0367,30400.0
2009-12-10 14:10:00,16.18,16.18,16.15,16.17,51200.0,16.0367,16.0367,16.007,16.0268,51200.0
2009-12-10 14:15:00,16.17,16.21,16.17,16.21,33200.0,16.0268,16.0664,16.0268,16.0664,33200.0
2009-12-10 14:20:00,16.21,16.21,16.18,16.2,20400.0,16.0664,16.0664,16.0367,16.0565,20400.0
2009-12-10 14:25:00,16.19,16.21,16.19,16.2,25600.0,16.0466,16.0664,16.0466,16.0565,25600.0
2009-12-10 14:30:00,16.2,16.21,16.2,16.2,20000.0,16.0565,16.0664,16.0565,16.0565,20000.0
2009-12-10 14:35:00,16.2,16.2,16.17,16.17,49200.0,16.0565,16.0565,16.0268,16.0268,49200.0
2009-12-10 14:40:00,16.17,16.17,16.15,16.17,29200.0,16.0268,16.0268,16.007,16.0268,29200.0
2009-12-10 14:45:00,16.17,16.18,16.16,16.16,51600.0,16.0268,16.0367,16.0169,16.0169,51600.0
2009-12-10 14:50:00,16.17,16.18,16.16,16.18,20400.0,16.0268,16.0367,16.0169,16.0367,20400.0
2009-12-10 14:55:00,16.17,16.18,16.16,16.18,53200.0,16.0268,16.0367,16.0169,16.0367,53200.0
2009-12-10 15:00:00,16.18,16.18,16.15,16.15,23600.0,16.0367,16.0367,16.007,16.007,23600.0
2009-12-10 15:05:00,16.15,16.17,16.15,16.16,60800.0,16.007,16.0268,16.007,16.0169,60800.0
2009-12-10 15:10:00,16.16,16.2,16.16,16.17,52800.0,16.0169,16.0565,16.0169,16.0268,52800.0
2009-12-10 15:15:00,16.17,16.19,16.17,16.18,25600.0,16.0268,16.0466,16.0268,16.0367,25600.0
2009-12-10 15:20:00,16.17,16.17,16.14,16.14,50800.0,16.0268,16.0268,15.9971,15.9971,50800.0
2009-12-10 15:25:00,16.14,16.14,16.1,16.11,53200.0,15.9971,15.9971,15.9574,15.9673,53200.0
2009-12-10 15:30:00,16.12,16.12,16.1,16.11,60800.0,15.9772,15.9772,15.9574,15.9673,60800.0
2009-12-10 15:35:00,16.11,16.15,16.11,16.15,66800.0,15.9673,16.007,15.9673,16.007,66800.0
2009-12-10 15:40:00,16.15,16.15,16.12,16.15,92000.0,16.007,16.007,15.9772,16.007,92000.0
2009-12-10 15:45:00,16.15,16.16,16.12,16.14,102800.0,16.007,16.0169,15.9772,15.9971,102800.0
2009-12-10 15:50:00,16.15,16.16,16.14,16.16,142800.0,16.007,16.0169,15.9971,16.0169,142800.0
2009-12-10 15:55:00,16.16,16.17,16.15,16.15,163600.0,16.0169,16.0268,16.007,16.007,163600.0
2009-12-11 09:30:00,16.22,16.22,16.01,16.01,89600.0,16.0764,16.0764,15.8682,15.8682,89600.0
2009-12-11 09:35:00,16.02,16.07,16.02,16.04,51200.0,15.8781,15.9277,15.8781,15.898,51200.0
2009-12-11 09:40:00,16.05,16.09,15.97,15.98,181600.0,15.9079,15.9475,15.8286,15.8385,181600.0
2009-12-11 09:45:00,15.98,16.04,15.98,16.01,76800.0,15.8385,15.898,15.8385,15.8682,76800.0
2009-12-11 09:50:00,16.01,16.03,15.96,15.98,63200.0,15.8682,15.888,15.8187,15.8385,63200.0
2009-12-11 09:55:00,15.97,15.99,15.94,15.96,85200.0,15.8286,15.8484,15.7988,15.8187,85200.0
2009-12-11 10:00:00,15.97,15.97,15.93,15.93,68800.0,15.8286,15.8286,15.7889,15.7889,68800.0
2009-12-11 10:05:00,15.95,15.96,15.93,15.95,45200.0,15.8088,15.8187,15.7889,15.8088,45200.0
2009-12-11 10:10:00,15.94,15.96,15.86,15.88,228800.0,15.7988,15.8187,15.7195,15.7394,228800.0
2009-12-11 10:15:00,15.87,15.89,15.85,15.85,79200.0,15.7295,15.7493,15.7096,15.7096,79200.0
2009-12-11 10:20:00,15.85,15.86,15.83,15.85,81200.0,15.7096,15.7195,15.6898,15.7096,81200.0
2009-12-11 10:25:00,15.85,15.88,15.84,15.87,69200.0,15.7096,15.7394,15.6997,15.7295,69200.0
2009-12-11 10:30:00,15.87,15.89,15.84,15.88,147600.0,15.7295,15.7493,15.6997,15.7394,147600.0
2009-12-11 10:35:00,15.89,15.89,15.84,15.86,51200.0,15.7493,15.7493,15.6997,15.7195,51200.0
2009-12-11 10:40:00,15.86,15.87,15.84,15.84,44800.0,15.7195,15.7295,15.6997,15.6997,44800.0
2009-12-11 10:45:00,15.85,15.86,15.84,15.86,36000.0,15.7096,15.7195,15.6997,15.7195,36000.0
2009-12-11 10:50:00,15.85,15.88,15.82,15.84,89200.0,15.7096,15.7394,15.6799,15.6997,89200.0
2009-12-11 10:55:00,15.84,15.85,15.82,15.82,62400.0,15.6997,15.7096,15.6799,15.6799,62400.0
2009-12-11 11:00:00,15.83,15.83,15.77,15.77,153600.0,15.6898,15.6898,15.6303,15.6303,153600.0
2009-12-11 11:05:00,15.77,15.78,15.74,15.75,79200.0,15.6303,15.6403,15.6006,15.6105,79200.0
2009-12-11 11:10:00,15.74,15.77,15.74,15.77,69200.0,15.6006,15.6303,15.6006,15.6303,69200.0
2009-12-11 11:15:00,15.77,15.81,15.77,15.77,52400.0,15.6303,15.67,15.6303,15.6303,52400.0
2009-12-11 11:20:00,15.78,15.78,15.72,15.73,74000.0,15.6403,15.6403,15.5808,15.5907,74000.0
2009-12-11 11:25:00,15.72,15.73,15.68,15.69,102000.0,15.5808,15.5907,15.5411,15.5511,102000.0
2009-12-11 11:30:00,15.69,15.7,15.66,15.67,102800.0,15.5511,15.561,15.5213,15.5312,102800.0
2009-12-11 11:35:00,15.67,15.68,15.63,15.64,123600.0,15.5312,15.5411,15.4916,15.5015,123600.0
2009-12-11 11:40:00,15.63,15.64,15.6,15.64,198400.0,15.4916,15.5015,15.4619,15.5015,198400.0
2009-12-11 11:45:00,15.64,15.65,15.6,15.63,116000.0,15.5015,15.5114,15.4619,15.4916,116000.0
2009-12-11 11:50:00,15.63,15.66,15.62,15.64,74000.0,15.4916,15.5213,15.4817,15.5015,74000.0
2009-12-11 11:55:00,15.63,15.63,15.57,15.6,99600.0,15.4916,15.4916,15.4321,15.4619,99600.0
2009-12-11 12:00:00,15.6,15.62,15.58,15.59,146000.0,15.4619,15.4817,15.442,15.4519,146000.0
2009-12-11 12:05:00,15.59,15.59,15.56,15.57,138800.0,15.4519,15.4519,15.4222,15.4321,138800.0
2009-12-11 12:10:00,15.58,15.62,15.56,15.6,114000.0,15.442,15.4817,15.4222,15.4619,114000.0
2009-12-11 12:15:00,15.6,15.68,15.6,15.65,128800.0,15.4619,15.5411,15.4619,15.5114,128800.0
2009-12-11 12:20:00,15.66,15.67,15.64,15.65,72000.0,15.5213,15.5312,15.5015,15.5114,72000.0
2009-12-11 12:25:00,15.65,15.65,15.63,15.63,53600.0,15.5114,15.5114,15.4916,15.4916,53600.0
2009-12-11 12:30:00,15.63,15.65,15.63,15.64,68800.0,15.4916,15.5114,15.4916,15.5015,68800.0
2009-12-11 12:35:00,15.64,15.65,15.64,15.64,26400.0,15.5015,15.5114,15.5015,15.5015,26400.0
2009-12-11 12:40:00,15.64,15.64,15.63,15.63,34400.0,15.5015,15.5015,15.4916,15.4916,34400.0
2009-12-11 12:45:00,15.63,15.64,15.61,15.64,98800.0,15.4916,15.5015,15.4718,15.5015,98800.0
2009-12-11 12:50:00,15.64,15.67,15.63,15.66,223600.0,15.5015,15.5312,15.4916,15.5213,223600.0
2009-12-11 12:55:00,15.66,15.68,15.65,15.68,55600.0,15.5213,15.5411,15.5114,15.5411,55600.0
2009-12-11 13:00:00,15.68,15.71,15.68,15.7,62000.0,15.5411,15.5709,15.5411,15.561,62000.0
2009-12-11 13:05:00,15.7,15.71,15.69,15.7,60800.0,15.561,15.5709,15.5511,15.561,60800.0
2009-12-11 13:10:00,15.7,15.71,15.69,15.71,55200.0,15.561,15.5709,15.5511,15.5709,55200.0
2009-12-11 13:15:00,15.71,15.72,15.7,15.72,93600.0,15.5709,15.5808,15.561,15.5808,93600.0
2009-12-11 13:20:00,15.71,15.72,15.71,15.71,22400.0,15.5709,15.5808,15.5709,15.5709,22400.0
2009-12-11 13:25:00,15.72,15.72,15.7,15.71,40400.0,15.5808,15.5808,15.561,15.5709,40400.0
2009-12-11 13:30:00,15.72,15.75,15.72,15.74,94000.0,15.5808,15.6105,15.5808,15.6006,94000.0
2009-12-11 13:35:00,15.74,15.77,15.74,15.76,56800.0,15.6006,15.6303,15.6006,15.6204,56800.0
2009-12-11 13:40:00,15.75,15.76,15.74,15.74,31600.0,15.6105,15.6204,15.6006,15.6006,31600.0
2009-12-11 13:45:00,15.74,15.76,15.74,15.76,61200.0,15.6006,15.6204,15.6006,15.6204,61200.0
2009-12-11 13:50:00,15.76,15.76,15.75,15.75,16800.0,15.6204,15.6204,15.6105,15.6105,16800.0
2009-12-11 13:55:00,15.75,15.77,15.75,15.75,36000.0,15.6105,15.6303,15.6105,15.6105,36000.0
2009-12-11 14:00:00,15.75,15.77,15.75,15.76,42800.0,15.6105,15.6303,15.6105,15.6204,42800.0
2009-12-11 14:05:00,15.76,15.77,15.75,15.77,38000.0,15.6204,15.6303,15.6105,15.6303,38000.0
2009-12-11 14:10:00,15.77,15.77,15.75,15.76,28400.0,15.6303,15.6303,15.6105,15.6204,28400.0
2009-12-11 14:15:00,15.75,15.77,15.75,15.77,62800.0,15.6105,15.6303,15.6105,15.6303,62800.0
2009-12-11 14:20:00,15.76,15.78,15.76,15.78,29200.0,15.6204,15.6403,15.6204,15.6403,29200.0
2009-12-11 14:25:00,15.77,15.77,15.76,15.77,26800.0,15.6303,15.6303,15.6204,15.6303,26800.0
2009-12-11 14:30:00,15.77,15.78,15.76,15.78,46400.0,15.6303,15.6403,15.6204,15.6403,46400.0
2009-12-11 14:35:00,15.77,15.78,15.75,15.76,46000.0,15.6303,15.6403,15.6105,15.6204,46000.0
2009-12-11 14:40:00,15.76,15.76,15.74,15.75,69600.0,15.6204,15.6204,15.6006,15.6105,69600.0
2009-12-11 14:45:00,15.75,15.77,15.75,15.76,40400.0,15.6105,15.6303,15.6105,15.6204,40400.0
2009-12-11 14:50:00,15.76,15.78,15.76,15.77,34800.0,15.6204,15.6403,15.6204,15.6303,34800.0
2009-12-11 14:55:00,15.77,15.77,15.76,15.76,34400.0,15.6303,15.6303,15.6204,15.6204,34400.0
2009-12-11 15:00:00,15.76,15.78,15.75,15.77,83600.0,15.6204,15.6403,15.6105,15.6303,83600.0
2009-12-11 15:05:00,15.76,15.77,15.76,15.76,58800.0,15.6204,15.6303,15.6204,15.6204,58800.0
2009-12-11 15:10:00,15.76,15.79,15.76,15.79,111200.0,15.6204,15.6502,15.6204,15.6502,111200.0
2009-12-11 15:15:00,15.79,15.79,15.77,15.77,53200.0,15.6502,15.6502,15.6303,15.6303,53200.0
2009-12-11 15:20:00,15.77,15.78,15.76,15.78,95600.0,15.6303,15.6403,15.6204,15.6403,95600.0
2009-12-11 15:25:00,15.77,15.8,15.77,15.8,145600.0,15.6303,15.6601,15.6303,15.6601,145600.0
2009-12-11 15:30:00,15.8,15.85,15.8,15.84,198400.0,15.6601,15.7096,15.6601,15.6997,198400.0
2009-12-11 15:35:00,15.84,15.86,15.83,15.85,97200.0,15.6997,15.7195,15.6898,15.7096,97200.0
2009-12-11 15:40:00,15.85,15.85,15.79,15.79,154400.0,15.7096,15.7096,15.6502,15.6502,154400.0
2009-12-11 15:45:00,15.79,15.8,15.77,15.79,165200.0,15.6502,15.6601,15.6303,15.6502,165200.0
2009-12-11 15:50:00,15.79,15.82,15.78,15.81,183200.0,15.6502,15.6799,15.6403,15.67,183200.0
2009-12-11 15:55:00,15.8,15.83,15.79,15.82,210400.0,15.6601,15.6898,15.6502,15.6799,210400.0
2009-12-14 09:30:00,15.99,15.99,15.83,15.83,74800.0,15.8484,15.8484,15.6898,15.6898,74800.0
2009-12-14 09:35:00,15.82,15.85,15.79,15.79,48800.0,15.6799,15.7096,15.6502,15.6502,48800.0
2009-12-14 09:40:00,15.79,15.79,15.73,15.76,37200.0,15.6502,15.6502,15.5907,15.6204,37200.0
2009-12-14 09:45:00,15.76,15.8,15.76,15.79,34400.0,15.6204,15.6601,15.6204,15.6502,34400.0
2009-12-14 09:50:00,15.79,15.8,15.77,15.78,42400.0,15.6502,15.6601,15.6303,15.6403,42400.0
2009-12-14 09:55:00,15.78,15.8,15.77,15.79,119600.0,15.6403,15.6601,15.6303,15.6502,119600.0
2009-12-14 10:00:00,15.8,15.8,15.78,15.79,69200.0,15.6601,15.6601,15.6403,15.6502,69200.0
2009-12-14 10:05:00,15.79,15.81,15.78,15.79,74400.0,15.6502,15.67,15.6403,15.6502,74400.0
2009-12-14 10:10:00,15.8,15.83,15.79,15.82,82400.0,15.6601,15.6898,15.6502,15.6799,82400.0
2009-12-14 10:15:00,15.82,15.84,15.82,15.82,52400.0,15.6799,15.6997,15.6799,15.6799,52400.0
2009-12-14 10:20:00,15.82,15.84,15.81,15.83,88800.0,15.6799,15.6997,15.67,15.6898,88800.0
2009-12-14 10:25:00,15.83,15.88,15.82,15.85,53200.0,15.6898,15.7394,15.6799,15.7096,53200.0
2009-12-14 10:30:00,15.85,15.86,15.84,15.84,26800.0,15.7096,15.7195,15.6997,15.6997,26800.0
2009-12-14 10:35:00,15.84,15.85,15.82,15.83,52000.0,15.6997,15.7096,15.6799,15.6898,52000.0
2009-12-14 10:40:00,15.83,15.85,15.82,15.85,96800.0,15.6898,15.7096,15.6799,15.7096,96800.0
2009-12-14 10:45:00,15.84,15.86,15.84,15.86,82800.0,15.6997,15.7195,15.6997,15.7195,82800.0
2009-12-14 10:50:00,15.87,15.89,15.87,15.88,43200.0,15.7295,15.7493,15.7295,15.7394,43200.0
2009-12-14 10:55:00,15.88,15.88,15.86,15.88,54400.0,15.7394,15.7394,15.7195,15.7394,54400.0
2009-12-14 11:00:00,15.88,15.89,15.87,15.89,41200.0,15.7394,15.7493,15.7295,15.7493,41200.0
2009-12-14 11:05:00,15.89,15.91,15.88,15.91,131600.0,15.7493,15.7691,15.7394,15.7691,131600.0
2009-12-14 11:10:00,15.9,15.93,15.9,15.92,50000.0,15.7592,15.7889,15.7592,15.779,50000.0
2009-12-14 11:15:00,15.92,15.94,15.91,15.93,19600.0,15.779,15.7988,15.7691,15.7889,19600.0
2009-12-14 11:20:00,15.93,15.97,15.93,15.97,42000.0,15.7889,15.8286,15.7889,15.8286,42000.0
2009-12-14 11:25:00,15.97,16.0,15.96,15.99,55600.0,15.8286,15.8583,15.8187,15.8484,55600.0
2009-12-14 11:30:00,15.99,16.02,15.99,16.02,72800.0,15.8484,15.8781,15.8484,15.8781,72800.0
2009-12-14 11:35:00,16.02,16.04,16.01,16.04,38000.0,15.8781,15.898,15.8682,15.898,38000.0
2009-12-14 11:40:00,16.04,16.06,16.04,16.05,36400.0,15.898,15.9178,15.898,15.9079,36400.0
2009-12-14 11:45:00,16.05,16.06,16.04,16.06,36400.0,15.9079,15.9178,15.898,15.9178,36400.0
2009-12-14 11:50:00,16.06,16.07,16.05,16.06,56000.0,15.9178,15.9277,15.9079,15.9178,56000.0
2009-12-14 11:55:00,16.06,16.07,16.05,16.06,33600.0,15.9178,15.9277,15.9079,15.9178,33600.0
2009-12-14 12:00:00,16.06,16.09,16.06,16.09,49200.0,15.9178,15.9475,15.9178,15.9475,49200.0
2009-12-14 12:05:00,16.09,16.11,16.08,16.1,36000.0,15.9475,15.9673,15.9376,15.9574,36000.0
2009-12-14 12:10:00,16.1,16.1,16.09,16.1,31200.0,15.9574,15.9574,15.9475,15.9574,31200.0
2009-12-14 12:15:00,16.1,16.14,16.1,16.13,36400.0,15.9574,15.9971,15.9574,15.9872,36400.0
2009-12-14 12:20:00,16.14,16.15,16.13,16.13,24000.0,15.9971,16.007,15.9872,15.9872,24000.0
2009-12-14 12:25:00,16.14,16.16,16.13,16.16,29200.0,15.9971,16.0169,15.9872,16.0169,29200.0
2009-12-14 12:30:00,16.16,16.16,16.11,16.11,119600.0,16.0169,16.0169,15.9673,15.9673,119600.0
2009-12-14 12:35:00,16.11,16.14,16.11,16.13,37600.0,15.9673,15.9971,15.9673,15.9872,37600.0
2009-12-14 12:40:00,16.14,16.18,16.13,16.18,92800.0,15.9971,16.0367,15.9872,16.0367,92800.0
2009-12-14 12:45:00,16.18,16.19,16.15,16.18,77600.0,16.0367,16.0466,16.007,16.0367,77600.0
2009-12-14 12:50:00,16.17,16.18,16.15,16.18,20800.0,16.0268,16.0367,16.007,16.0367,20800.0
2009-12-14 12:55:00,16.17,16.18,16.16,16.16,28400.0,16.0268,16.0367,16.0169,16.0169,28400.0
2009-12-14 13:00:00,16.16,16.18,16.15,16.18,46800.0,16.0169,16.0367,16.007,16.0367,46800.0
2009-12-14 13:05:00,16.18,16.2,16.18,16.18,49200.0,16.0367,16.0565,16.0367,16.0367,49200.0
2009-12-14 13:10:00,16.18,16.18,16.15,16.16,68800.0,16.0367,16.0367,16.007,16.0169,68800.0
2009-12-14 13:15:00,16.16,16.18,16.15,16.16,41200.0,16.0169,16.0367,16.007,16.0169,41200.0
2009-12-14 13:20:00,16.16,16.16,16.15,16.16,39600.0,16.0169,16.0169,16.007,16.0169,39600.0
2009-12-14 13:25:00,16.16,16.18,16.15,16.18,54400.0,16.0169,16.0367,16.007,16.0367,54400.0
2009-12-14 13:30:00,16.17,16.18,16.17,16.18,24800.0,16.0268,16.0367,16.0268,16.0367,24800.0
2009-12-14 13:35:00,16.17,16.17,16.13,16.13,185600.0,16.0268,16.0268,15.9872,15.9872,185600.0
2009-12-14 13:40:00,16.13,16.13,16.11,16.11,20800.0,15.9872,15.9872,15.9673,15.9673,20800.0
2009-12-14 13:45:00,16.11,16.15,16.1,16.15,39600.0,15.9673,16.007,15.9574,16.007,39600.0
2009-12-14 13:50:00,16.15,16.16,16.14,16.16,34000.0,16.007,16.0169,15.9971,16.0169,34000.0
2009-12-14 13:55:00,16.16,16.16,16.16,16.16,44000.0,16.0169,16.0169,16.0169,16.0169,44000.0
2009-12-14 14:00:00,16.15,16.16,16.15,16.16,64000.0,16.007,16.0169,16.007,16.0169,64000.0
2009-12-14 14:05:00,16.16,16.16,16.15,16.16,78400.0,16.0169,16.0169,16.007,16.0169,78400.0
2009-12-14 14:10:00,16.16,16.17,16.15,16.16,85200.0,16.0169,16.0268,16.007,16.0169,85200.0
2009-12-14 14:15:00,16.16,16.17,16.15,16.16,56400.0,16.0169,16.0268,16.007,16.0169,56400.0
2009-12-14 14:20:00,16.16,16.16,16.15,16.16,68800.0,16.0169,16.0169,16.007,16.0169,68800.0
2009-12-14 14:25:00,16.16,16.17,16.15,16.17,71600.0,16.0169,16.0268,16.007,16.0268,71600.0
2009-12-14 14:30:00,16.16,16.17,16.15,16.15,44800.0,16.0169,16.0268,16.007,16.007,44800.0
2009-12-14 14:35:00,16.16,16.17,16.16,16.16,83200.0,16.0169,16.0268,16.0169,16.0169,83200.0
2009-12-14 14:40:00,16.16,16.17,16.15,16.15,60400.0,16.0169,16.0268,16.007,16.007,60400.0
2009-12-14 14:45:00,16.15,16.16,16.15,16.16,28400.0,16.007,16.0169,16.007,16.0169,28400.0
2009-12-14 14:50:00,16.16,16.16,16.15,16.16,48000.0,16.0169,16.0169,16.007,16.0169,48000.0
2009-12-14 14:55:00,16.15,16.16,16.13,16.16,37200.0,16.007,16.0169,15.9872,16.0169,37200.0
2009-12-14 15:00:00,16.16,16.16,16.13,16.16,50000.0,16.0169,16.0169,15.9872,16.0169,50000.0
2009-12-14 15:05:00,16.16,16.16,16.15,16.16,44400.0,16.0169,16.0169,16.007,16.0169,44400.0
2009-12-14 15:10:00,16.16,16.17,16.15,16.16,34800.0,16.0169,16.0268,16.007,16.0169,34800.0
2009-12-14 15:15:00,16.16,16.17,16.16,16.16,50800.0,16.0169,16.0268,16.0169,16.0169,50800.0
2009-12-14 15:20:00,16.16,16.17,16.16,16.16,56800.0,16.0169,16.0268,16.0169,16.0169,56800.0
2009-12-14 15:25:00,16.16,16.19,16.16,16.19,59600.0,16.0169,16.0466,16.0169,16.0466,59600.0
2009-12-14 15:30:00,16.19,16.25,16.19,16.24,118400.0,16.0466,16.1061,16.0466,16.0962,118400.0
2009-12-14 15:35:00,16.24,16.27,16.24,16.27,206800.0,16.0962,16.1259,16.0962,16.1259,206800.0
2009-12-14 15:40:00,16.27,16.27,16.21,16.21,133200.0,16.1259,16.1259,16.0664,16.0664,133200.0
2009-12-14 15:45:00,16.21,16.21,16.17,16.2,346000.0,16.0664,16.0664,16.0268,16.0565,346000.0
2009-12-14 15:50:00,16.21,16.22,16.2,16.22,89600.0,16.0664,16.0764,16.0565,16.0764,89600.0
2009-12-14 15:55:00,16.22,16.24,16.21,16.23,164800.0,16.0764,16.0962,16.0664,16.0863,164800.0
2009-12-15 09:30:00,16.19,16.19,16.05,16.06,129600.0,16.0466,16.0466,15.9079,15.9178,129600.0
2009-12-15 09:35:00,16.07,16.09,16.03,16.04,69600.0,15.9277,15.9475,15.888,15.898,69600.0
2009-12-15 09:40:00,16.05,16.1,16.03,16.08,90800.0,15.9079,15.9574,15.888,15.9376,90800.0
2009-12-15 09:45:00,16.08,16.09,16.06,16.07,39600.0,15.9376,15.9475,15.9178,15.9277,39600.0
2009-12-15 09:50:00,16.07,16.1,16.07,16.09,46000.0,15.9277,15.9574,15.9277,15.9475,46000.0
2009-12-15 09:55:00,16.1,16.14,16.07,16.09,51200.0,15.9574,15.9971,15.9277,15.9475,51200.0
2009-12-15 10:00:00,16.09,16.11,16.08,16.1,33200.0,15.9475,15.9673,15.9376,15.9574,33200.0
2009-12-15 10:05:00,16.1,16.14,16.08,16.13,23200.0,15.9574,15.9971,15.9376,15.9872,23200.0
2009-12-15 10:10:00,16.14,16.17,16.14,16.16,46800.0,15.9971,16.0268,15.9971,16.0169,46800.0
2009-12-15 10:15:00,16.17,16.21,16.17,16.19,40000.0,16.0268,16.0664,16.0268,16.0466,40000.0
2009-12-15 10:20:00,16.2,16.21,16.18,16.2,26400.0,16.0565,16.0664,16.0367,16.0565,26400.0
2009-12-15 10:25:00,16.21,16.21,16.18,16.19,22400.0,16.0664,16.0664,16.0367,16.0466,22400.0
2009-12-15 10:30:00,16.19,16.24,16.19,16.24,37600.0,16.0466,16.0962,16.0466,16.0962,37600.0
2009-12-15 10:35:00,16.24,16.25,16.24,16.25,48400.0,16.0962,16.1061,16.0962,16.1061,48400.0
2009-12-15 10:40:00,16.25,16.29,16.25,16.28,42400.0,16.1061,16.1457,16.1061,16.1358,42400.0
2009-12-15 10:45:00,16.29,16.33,16.25,16.33,68400.0,16.1457,16.1854,16.1061,16.1854,68400.0
2009-12-15 10:50:00,16.33,16.33,16.31,16.32,54800.0,16.1854,16.1854,16.1656,16.1755,54800.0
2009-12-15 10:55:00,16.32,16.32,16.31,16.31,26000.0,16.1755,16.1755,16.1656,16.1656,26000.0
2009-12-15 11:00:00,16.31,16.31,16.29,16.3,39200.0,16.1656,16.1656,16.1457,16.1557,39200.0
2009-12-15 11:05:00,16.3,16.3,16.29,16.29,22800.0,16.1557,16.1557,16.1457,16.1457,22800.0
2009-12-15 11:10:00,16.3,16.3,16.25,16.27,55600.0,16.1557,16.1557,16.1061,16.1259,55600.0
2009-12-15 11:15:00,16.27,16.32,16.26,16.31,50400.0,16.1259,16.1755,16.116,16.1656,50400.0
2009-12-15 11:20:00,16.31,16.32,16.28,16.29,26800.0,16.1656,16.1755,16.1358,16.1457,26800.0
2009-12-15 11:25:00,16.29,16.3,16.28,16.29,21200.0,16.1457,16.1557,16.1358,16.1457,21200.0
2009-12-15 11:30:00,16.3,16.32,16.3,16.32,18400.0,16.1557,16.1755,16.1557,16.1755,18400.0
2009-12-15 11:35:00,16.32,16.33,16.26,16.29,168400.0,16.1755,16.1854,16.116,16.1457,168400.0
2009-12-15 11:40:00,16.29,16.3,16.29,16.3,43200.0,16.1457,16.1557,16.1457,16.1557,43200.0
2009-12-15 11:45:00,16.3,16.32,16.27,16.28,42800.0,16.1557,16.1755,16.1259,16.1358,42800.0
2009-12-15 11:50:00,16.28,16.31,16.27,16.31,33200.0,16.1358,16.1656,16.1259,16.1656,33200.0
2009-12-15 11:55:00,16.31,16.31,16.3,16.31,18000.0,16.1656,16.1656,16.1557,16.1656,18000.0
2009-12-15 12:00:00,16.31,16.31,16.3,16.31,14400.0,16.1656,16.1656,16.1557,16.1656,14400.0
2009-12-15 12:05:00,16.31,16.31,16.3,16.3,30400.0,16.1656,16.1656,16.1557,16.1557,30400.0
2009-12-15 12:10:00,16.3,16.33,16.3,16.32,34800.0,16.1557,16.1854,16.1557,16.1755,34800.0
2009-12-15 12:15:00,16.32,16.32,16.28,16.28,30400.0,16.1755,16.1755,16.1358,16.1358,30400.0
2009-12-15 12:20:00,16.29,16.3,16.28,16.3,23200.0,16.1457,16.1557,16.1358,16.1557,23200.0
2009-12-15 12:25:00,16.3,16.31,16.3,16.31,25600.0,16.1557,16.1656,16.1557,16.1656,25600.0
2009-12-15 12:30:00,16.31,16.32,16.3,16.3,41600.0,16.1656,16.1755,16.1557,16.1557,41600.0
2009-12-15 12:35:00,16.31,16.31,16.29,16.3,26800.0,16.1656,16.1656,16.1457,16.1557,26800.0
2009-12-15 12:40:00,16.3,16.3,16.28,16.3,20000.0,16.1557,16.1557,16.1358,16.1557,20000.0
2009-12-15 12:45:00,16.3,16.31,16.29,16.31,17600.0,16.1557,16.1656,16.1457,16.1656,17600.0
2009-12-15 12:50:00,16.31,16.31,16.29,16.3,44400.0,16.1656,16.1656,16.1457,16.1557,44400.0
2009-12-15 12:55:00,16.3,16.31,16.29,16.3,39200.0,16.1557,16.1656,16.1457,16.1557,39200.0
2009-12-15 13:00:00,16.29,16.31,16.28,16.31,35600.0,16.1457,16.1656,16.1358,16.1656,35600.0
2009-12-15 13:05:00,16.31,16.31,16.3,16.3,42000.0,16.1656,16.1656,16.1557,16.1557,42000.0
2009-12-15 13:10:00,16.3,16.32,16.3,16.31,29200.0,16.1557,16.1755,16.1557,16.1656,29200.0
2009-12-15 13:15:00,16.32,16.32,16.29,16.3,15600.0,16.1755,16.1755,16.1457,16.1557,15600.0
2009-12-15 13:20:00,16.3,16.3,16.26,16.27,25200.0,16.1557,16.1557,16.116,16.1259,25200.0
2009-12-15 13:25:00,16.27,16.28,16.26,16.27,22800.0,16.1259,16.1358,16.116,16.1259,22800.0
2009-12-15 13:30:00,16.27,16.28,16.27,16.27,20400.0,16.1259,16.1358,16.1259,16.1259,20400.0
2009-12-15 13:35:00,16.28,16.28,16.25,16.26,20000.0,16.1358,16.1358,16.1061,16.116,20000.0
2009-12-15 13:40:00,16.26,16.29,16.25,16.28,19600.0,16.116,16.1457,16.1061,16.1358,19600.0
2009-12-15 13:45:00,16.29,16.31,16.29,16.3,19200.0,16.1457,16.1656,16.1457,16.1557,19200.0
2009-12-15 13:50:00,16.31,16.32,16.3,16.31,21600.0,16.1656,16.1755,16.1557,16.1656,21600.0
2009-12-15 13:55:00,16.31,16.32,16.31,16.31,46400.0,16.1656,16.1755,16.1656,16.1656,46400.0
2009-12-15 14:00:00,16.3,16.32,16.29,16.32,16400.0,16.1557,16.1755,16.1457,16.1755,16400.0
2009-12-15 14:05:00,16.32,16.33,16.31,16.31,31200.0,16.1755,16.1854,16.1656,16.1656,31200.0
2009-12-15 14:10:00,16.31,16.32,16.3,16.3,26000.0,16.1656,16.1755,16.1557,16.1557,26000.0
2009-12-15 14:15:00,16.3,16.3,16.29,16.3,16000.0,16.1557,16.1557,16.1457,16.1557,16000.0
2009-12-15 14:20:00,16.3,16.32,16.3,16.32,28800.0,16.1557,16.1755,16.1557,16.1755,28800.0
2009-12-15 14:25:00,16.31,16.32,16.31,16.31,16400.0,16.1656,16.1755,16.1656,16.1656,16400.0
2009-12-15 14:30:00,16.31,16.32,16.3,16.32,22000.0,16.1656,16.1755,16.1557,16.1755,22000.0
2009-12-15 14:35:00,16.32,16.32,16.3,16.31,40800.0,16.1755,16.1755,16.1557,16.1656,40800.0
2009-12-15 14:40:00,16.31,16.31,16.29,16.3,76000.0,16.1656,16.1656,16.1457,16.1557,76000.0
2009-12-15 14:45:00,16.31,16.33,16.31,16.32,22000.0,16.1656,16.1854,16.1656,16.1755,22000.0
2009-12-15 14:50:00,16.32,16.32,16.31,16.32,34400.0,16.1755,16.1755,16.1656,16.1755,34400.0
2009-12-15 14:55:00,16.32,16.33,16.31,16.32,38800.0,16.1755,16.1854,16.1656,16.1755,38800.0
2009-12-15 15:00:00,16.32,16.33,16.3,16.31,95200.0,16.1755,16.1854,16.1557,16.1656,95200.0
2009-12-15 15:05:00,16.31,16.32,16.3,16.31,32000.0,16.1656,16.1755,16.1557,16.1656,32000.0
2009-12-15 15:10:00,16.31,16.31,16.28,16.28,45200.0,16.1656,16.1656,16.1358,16.1358,45200.0
2009-12-15 15:15:00,16.28,16.28,16.25,16.26,42000.0,16.1358,16.1358,16.1061,16.116,42000.0
2009-12-15 15:20:00,16.26,16.26,16.23,16.23,55200.0,16.116,16.116,16.0863,16.0863,55200.0
2009-12-15 15:25:00,16.24,16.25,16.23,16.25,69600.0,16.0962,16.1061,16.0863,16.1061,69600.0
2009-12-15 15:30:00,16.25,16.25,16.22,16.25,53200.0,16.1061,16.1061,16.0764,16.1061,53200.0
2009-12-15 15:35:00,16.25,16.25,16.22,16.25,50000.0,16.1061,16.1061,16.0764,16.1061,50000.0
2009-12-15 15:40:00,16.25,16.25,16.22,16.23,77200.0,16.1061,16.1061,16.0764,16.0863,77200.0
2009-12-15 15:45:00,16.23,16.23,16.2,16.23,61200.0,16.0863,16.0863,16.0565,16.0863,61200.0
2009-12-15 15:50:00,16.23,16.25,16.22,16.25,74000.0,16.0863,16.1061,16.0764,16.1061,74000.0
2009-12-15 15:55:00,16.25,16.26,16.24,16.26,144400.0,16.1061,16.116,16.0962,16.116,144400.0
2009-12-16 09:30:00,16.32,16.32,16.23,16.25,110800.0,16.1755,16.1755,16.0863,16.1061,110800.0
2009-12-16 09:35:00,16.26,16.35,16.26,16.35,46800.0,16.116,16.2052,16.116,16.2052,46800.0
2009-12-16 09:40:00,16.34,16.37,16.32,16.36,34400.0,16.1953,16.225,16.1755,16.2151,34400.0
2009-12-16 09:45:00,16.36,16.48,16.36,16.48,154000.0,16.2151,16.3341,16.2151,16.3341,154000.0
2009-12-16 09:50:00,16.48,16.5,16.47,16.5,97200.0,16.3341,16.3539,16.3241,16.3539,97200.0
2009-12-16 09:55:00,16.49,16.52,16.48,16.5,106800.0,16.344,16.3737,16.3341,16.3539,106800.0
2009-12-16 10:00:00,16.51,16.52,16.47,16.48,101600.0,16.3638,16.3737,16.3241,16.3341,101600.0
2009-12-16 10:05:00,16.47,16.48,16.4,16.41,92800.0,16.3241,16.3341,16.2548,16.2647,92800.0
2009-12-16 10:10:00,16.41,16.41,16.38,16.38,151600.0,16.2647,16.2647,16.2349,16.2349,151600.0
2009-12-16 10:15:00,16.38,16.4,16.38,16.39,82000.0,16.2349,16.2548,16.2349,16.2449,82000.0
2009-12-16 10:20:00,16.39,16.39,16.35,16.37,70400.0,16.2449,16.2449,16.2052,16.225,70400.0
2009-12-16 10:25:00,16.37,16.39,16.35,16.35,52400.0,16.225,16.2449,16.2052,16.2052,52400.0
2009-12-16 10:30:00,16.36,16.41,16.36,16.41,99200.0,16.2151,16.2647,16.2151,16.2647,99200.0
2009-12-16 10:35:00,16.42,16.44,16.42,16.43,14400.0,16.2746,16.2944,16.2746,16.2845,14400.0
2009-12-16 10:40:00,16.43,16.44,16.42,16.42,44000.0,16.2845,16.2944,16.2746,16.2746,44000.0
2009-12-16 10:45:00,16.42,16.43,16.41,16.41,12800.0,16.2746,16.2845,16.2647,16.2647,12800.0
2009-12-16 10:50:00,16.41,16.42,16.4,16.42,84000.0,16.2647,16.2746,16.2548,16.2746,84000.0
2009-12-16 10:55:00,16.42,16.42,16.41,16.42,18400.0,16.2746,16.2746,16.2647,16.2746,18400.0
2009-12-16 11:00:00,16.41,16.42,16.39,16.4,18800.0,16.2647,16.2746,16.2449,16.2548,18800.0
2009-12-16 11:05:00,16.41,16.42,16.4,16.41,28000.0,16.2647,16.2746,16.2548,16.2647,28000.0
2009-12-16 11:10:00,16.41,16.43,16.41,16.43,13200.0,16.2647,16.2845,16.2647,16.2845,13200.0
2009-12-16 11:15:00,16.43,16.44,16.42,16.43,50400.0,16.2845,16.2944,16.2746,16.2845,50400.0
2009-12-16 11:20:00,16.43,16.43,16.42,16.42,30400.0,16.2845,16.2845,16.2746,16.2746,30400.0
2009-12-16 11:25:00,16.42,16.43,16.42,16.43,33600.0,16.2746,16.2845,16.2746,16.2845,33600.0
2009-12-16 11:30:00,16.43,16.45,16.43,16.45,38000.0,16.2845,16.3043,16.2845,16.3043,38000.0
2009-12-16 11:35:00,16.45,16.45,16.43,16.44,30800.0,16.3043,16.3043,16.2845,16.2944,30800.0
2009-12-16 11:40:00,16.44,16.46,16.43,16.46,111200.0,16.2944,16.3142,16.2845,16.3142,111200.0
2009-12-16 11:45:00,16.46,16.46,16.44,16.46,94400.0,16.3142,16.3142,16.2944,16.3142,94400.0
2009-12-16 11:50:00,16.46,16.46,16.45,16.46,40800.0,16.3142,16.3142,16.3043,16.3142,40800.0
2009-12-16 11:55:00,16.46,16.46,16.43,16.45,132000.0,16.3142,16.3142,16.2845,16.3043,132000.0
2009-12-16 12:00:00,16.45,16.45,16.43,16.43,15600.0,16.3043,16.3043,16.2845,16.2845,15600.0
2009-12-16 12:05:00,16.43,16.45,16.43,16.45,80800.0,16.2845,16.3043,16.2845,16.3043,80800.0
2009-12-16 12:10:00,16.44,16.47,16.44,16.46,22400.0,16.2944,16.3241,16.2944,16.3142,22400.0
2009-12-16 12:15:00,16.47,16.47,16.45,16.45,80400.0,16.3241,16.3241,16.3043,16.3043,80400.0
2009-12-16 12:20:00,16.46,16.46,16.45,16.45,25200.0,16.3142,16.3142,16.3043,16.3043,25200.0
2009-12-16 12:25:00,16.45,16.46,16.43,16.44,40400.0,16.3043,16.3142,16.2845,16.2944,40400.0
2009-12-16 12:30:00,16.44,16.45,16.43,16.44,18000.0,16.2944,16.3043,16.2845,16.2944,18000.0
2009-12-16 12:35:00,16.43,16.44,16.42,16.43,40800.0,16.2845,16.2944,16.2746,16.2845,40800.0
2009-12-16 12:40:00,16.43,16.45,16.43,16.44,14000.0,16.2845,16.3043,16.2845,16.2944,14000.0
2009-12-16 12:45:00,16.44,16.45,16.43,16.44,22400.0,16.2944,16.3043,16.2845,16.2944,22400.0
2009-12-16 12:50:00,16.44,16.46,16.44,16.46,21200.0,16.2944,16.3142,16.2944,16.3142,21200.0
2009-12-16 12:55:00,16.46,16.49,16.46,16.48,43600.0,16.3142,16.344,16.3142,16.3341,43600.0
2009-12-16 13:00:00,16.48,16.5,16.47,16.5,74000.0,16.3341,16.3539,16.3241,16.3539,74000.0
2009-12-16 13:05:00,16.5,16.5,16.48,16.48,49200.0,16.3539,16.3539,16.3341,16.3341,49200.0
2009-12-16 13:10:00,16.48,16.48,16.47,16.47,45200.0,16.3341,16.3341,16.3241,16.3241,45200.0
2009-12-16 13:15:00,16.47,16.48,16.46,16.47,90000.0,16.3241,16.3341,16.3142,16.3241,90000.0
2009-12-16 13:20:00,16.48,16.5,16.48,16.5,20800.0,16.3341,16.3539,16.3341,16.3539,20800.0
2009-12-16 13:25:00,16.49,16.52,16.49,16.51,60800.0,16.344,16.3737,16.344,16.3638,60800.0
2009-12-16 13:30:00,16.51,16.52,16.51,16.52,25600.0,16.3638,16.3737,16.3638,16.3737,25600.0
2009-12-16 13:35:00,16.52,16.52,16.5,16.51,34000.0,16.3737,16.3737,16.3539,16.3638,34000.0
2009-12-16 13:40:00,16.51,16.52,16.49,16.49,41200.0,16.3638,16.3737,16.344,16.344,41200.0
2009-12-16 13:45:00,16.49,16.5,16.47,16.48,79200.0,16.344,16.3539,16.3241,16.3341,79200.0
2009-12-16 13:50:00,16.48,16.5,16.48,16.49,14000.0,16.3341,16.3539,16.3341,16.344,14000.0
2009-12-16 13:55:00,16.49,16.5,16.48,16.48,38000.0,16.344,16.3539,16.3341,16.3341,38000.0
2009-12-16 14:00:00,16.48,16.5,16.48,16.5,23200.0,16.3341,16.3539,16.3341,16.3539,23200.0
2009-12-16 14:05:00,16.5,16.51,16.48,16.49,35600.0,16.3539,16.3638,16.3341,16.344,35600.0
2009-12-16 14:10:00,16.5,16.52,16.5,16.5,50000.0,16.3539,16.3737,16.3539,16.3539,50000.0
2009-12-16 14:15:00,16.51,16.54,16.5,16.54,63600.0,16.3638,16.3935,16.3539,16.3935,63600.0
2009-12-16 14:20:00,16.54,16.55,16.49,16.49,78000.0,16.3935,16.4034,16.344,16.344,78000.0
2009-12-16 14:25:00,16.49,16.5,16.47,16.5,63600.0,16.344,16.3539,16.3241,16.3539,63600.0
2009-12-16 14:30:00,16.5,16.5,16.49,16.5,55600.0,16.3539,16.3539,16.344,16.3539,55600.0
2009-12-16 14:35:00,16.5,16.51,16.49,16.5,67200.0,16.3539,16.3638,16.344,16.3539,67200.0
2009-12-16 14:40:00,16.51,16.53,16.5,16.52,49600.0,16.3638,16.3836,16.3539,16.3737,49600.0
2009-12-16 14:45:00,16.52,16.52,16.48,16.49,61600.0,16.3737,16.3737,16.3341,16.344,61600.0
2009-12-16 14:50:00,16.48,16.48,16.46,16.47,45600.0,16.3341,16.3341,16.3142,16.3241,45600.0
2009-12-16 14:55:00,16.47,16.47,16.45,16.47,59600.0,16.3241,16.3241,16.3043,16.3241,59600.0
2009-12-16 15:00:00,16.47,16.49,16.46,16.47,96000.0,16.3241,16.344,16.3142,16.3241,96000.0
2009-12-16 15:05:00,16.47,16.48,16.46,16.47,74000.0,16.3241,16.3341,16.3142,16.3241,74000.0
2009-12-16 15:10:00,16.47,16.48,16.47,16.48,57200.0,16.3241,16.3341,16.3241,16.3341,57200.0
2009-12-16 15:15:00,16.48,16.49,16.47,16.49,147600.0,16.3341,16.344,16.3241,16.344,147600.0
2009-12-16 15:20:00,16.49,16.49,16.45,16.46,133200.0,16.344,16.344,16.3043,16.3142,133200.0
2009-12-16 15:25:00,16.46,16.46,16.41,16.42,99600.0,16.3142,16.3142,16.2647,16.2746,99600.0
2009-12-16 15:30:00,16.42,16.44,16.42,16.42,117200.0,16.2746,16.2944,16.2746,16.2746,117200.0
2009-12-16 15:35:00,16.42,16.42,16.39,16.41,182000.0,16.2746,16.2746,16.2449,16.2647,182000.0
2009-12-16 15:40:00,16.41,16.43,16.39,16.41,157600.0,16.2647,16.2845,16.2449,16.2647,157600.0
2009-12-16 15:45:00,16.42,16.44,16.39,16.44,156800.0,16.2746,16.2944,16.2449,16.2944,156800.0
2009-12-16 15:50:00,16.43,16.45,16.42,16.44,134800.0,16.2845,16.3043,16.2746,16.2944,134800.0
2009-12-16 15:55:00,16.44,16.46,16.43,16.45,246400.0,16.2944,16.3142,16.2845,16.3043,246400.0
2009-12-17 09:30:00,16.38,16.38,16.25,16.34,87200.0,16.2349,16.2349,16.1061,16.1953,87200.0
2009-12-17 09:35:00,16.34,16.38,16.32,16.38,55200.0,16.1953,16.2349,16.1755,16.2349,55200.0
2009-12-17 09:40:00,16.39,16.39,16.35,16.37,45600.0,16.2449,16.2449,16.2052,16.225,45600.0
2009-12-17 09:45:00,16.38,16.38,16.32,16.33,80000.0,16.2349,16.2349,16.1755,16.1854,80000.0
2009-12-17 09:50:00,16.33,16.33,16.28,16.29,32800.0,16.1854,16.1854,16.1358,16.1457,32800.0
2009-12-17 09:55:00,16.3,16.32,16.18,16.18,63200.0,16.1557,16.1755,16.0367,16.0367,63200.0
2009-12-17 10:00:00,16.18,16.25,16.18,16.18,70800.0,16.0367,16.1061,16.0367,16.0367,70800.0
2009-12-17 10:05:00,16.17,16.17,16.15,16.17,56000.0,16.0268,16.0268,16.007,16.0268,56000.0
2009-12-17 10:10:00,16.18,16.22,16.18,16.21,31200.0,16.0367,16.0764,16.0367,16.0664,31200.0
2009-12-17 10:15:00,16.22,16.22,16.15,16.16,27600.0,16.0764,16.0764,16.007,16.0169,27600.0
2009-12-17 10:20:00,16.16,16.21,16.16,16.2,19200.0,16.0169,16.0664,16.0169,16.0565,19200.0
2009-12-17 10:25:00,16.2,16.21,16.18,16.18,22800.0,16.0565,16.0664,16.0367,16.0367,22800.0
2009-12-17 10:30:00,16.18,16.18,16.18,16.18,9200.0,16.0367,16.0367,16.0367,16.0367,9200.0
2009-12-17 10:35:00,16.18,16.19,16.17,16.18,36400.0,16.0367,16.0466,16.0268,16.0367,36400.0
2009-12-17 10:40:00,16.18,16.18,16.15,16.16,26800.0,16.0367,16.0367,16.007,16.0169,26800.0
2009-12-17 10:45:00,16.15,16.19,16.15,16.18,35200.0,16.007,16.0466,16.007,16.0367,35200.0
2009-12-17 10:50:00,16.18,16.2,16.18,16.2,12400.0,16.0367,16.0565,16.0367,16.0565,12400.0
2009-12-17 10:55:00,16.21,16.26,16.21,16.23,35600.0,16.0664,16.116,16.0664,16.0863,35600.0
2009-12-17 11:00:00,16.24,16.26,16.24,16.25,27600.0,16.0962,16.116,16.0962,16.1061,27600.0
2009-12-17 11:05:00,16.25,16.25,16.22,16.22,11200.0,16.1061,16.1061,16.0764,16.0764,11200.0
2009-12-17 11:10:00,16.22,16.23,16.22,16.23,69600.0,16.0764,16.0863,16.0764,16.0863,69600.0
2009-12-17 11:15:00,16.22,16.26,16.22,16.25,17600.0,16.0764,16.116,16.0764,16.1061,17600.0
2009-12-17 11:20:00,16.25,16.26,16.23,16.24,89600.0,16.1061,16.116,16.0863,16.0962,89600.0
2009-12-17 11:25:00,16.24,16.25,16.24,16.24,34800.0,16.0962,16.1061,16.0962,16.0962,34800.0
2009-12-17 11:30:00,16.25,16.25,16.23,16.24,17200.0,16.1061,16.1061,16.0863,16.0962,17200.0
2009-12-17 11:35:00,16.24,16.25,16.23,16.23,40400.0,16.0962,16.1061,16.0863,16.0863,40400.0
2009-12-17 11:40:00,16.24,16.26,16.24,16.26,71600.0,16.0962,16.116,16.0962,16.116,71600.0
2009-12-17 11:45:00,16.26,16.26,16.21,16.23,43200.0,16.116,16.116,16.0664,16.0863,43200.0
2009-12-17 11:50:00,16.24,16.24,16.21,16.23,74400.0,16.0962,16.0962,16.0664,16.0863,74400.0
2009-12-17 11:55:00,16.23,16.25,16.22,16.25,95600.0,16.0863,16.1061,16.0764,16.1061,95600.0
2009-12-17 12:00:00,16.25,16.27,16.23,16.23,34000.0,16.1061,16.1259,16.0863,16.0863,34000.0
2009-12-17 12:05:00,16.23,16.26,16.23,16.24,30000.0,16.0863,16.116,16.0863,16.0962,30000.0
2009-12-17 12:10:00,16.25,16.26,16.24,16.26,13600.0,16.1061,16.116,16.0962,16.116,13600.0
2009-12-17 12:15:00,16.26,16.31,16.25,16.29,96800.0,16.116,16.1656,16.1061,16.1457,96800.0
2009-12-17 12:20:00,16.29,16.32,16.28,16.28,40800.0,16.1457,16.1755,16.1358,16.1358,40800.0
2009-12-17 12:25:00,16.28,16.28,16.24,16.25,14000.0,16.1358,16.1358,16.0962,16.1061,14000.0
2009-12-17 12:30:00,16.27,16.28,16.26,16.26,95200.0,16.1259,16.1358,16.116,16.116,95200.0
2009-12-17 12:35:00,16.26,16.27,16.22,16.23,56400.0,16.116,16.1259,16.0764,16.0863,56400.0
2009-12-17 12:40:00,16.23,16.23,16.22,16.22,16800.0,16.0863,16.0863,16.0764,16.0764,16800.0
2009-12-17 12:45:00,16.22,16.26,16.18,16.18,63600.0,16.0764,16.116,16.0367,16.0367,63600.0
2009-12-17 12:50:00,16.18,16.21,16.18,16.2,31200.0,16.0367,16.0664,16.0367,16.0565,31200.0
2009-12-17 12:55:00,16.2,16.2,16.18,16.18,21200.0,16.0565,16.0565,16.0367,16.0367,21200.0
2009-12-17 13:00:00,16.18,16.21,16.17,16.17,33600.0,16.0367,16.0664,16.0268,16.0268,33600.0
2009-12-17 13:05:00,16.18,16.2,16.17,16.2,32400.0,16.0367,16.0565,16.0268,16.0565,32400.0
2009-12-17 13:10:00,16.19,16.2,16.17,16.17,23600.0,16.0466,16.0565,16.0268,16.0268,23600.0
2009-12-17 13:15:00,16.18,16.18,16.17,16.18,23600.0,16.0367,16.0367,16.0268,16.0367,23600.0
2009-12-17 13:20:00,16.18,16.19,16.17,16.18,65600.0,16.0367,16.0466,16.0268,16.0367,65600.0
2009-12-17 13:25:00,16.18,16.22,16.18,16.22,20000.0,16.0367,16.0764,16.0367,16.0764,20000.0
2009-12-17 13:30:00,16.21,16.22,16.2,16.2,50000.0,16.0664,16.0764,16.0565,16.0565,50000.0
2009-12-17 13:35:00,16.2,16.22,16.2,16.22,64000.0,16.0565,16.0764,16.0565,16.0764,64000.0
2009-12-17 13:40:00,16.23,16.23,16.2,16.21,19200.0,16.0863,16.0863,16.0565,16.0664,19200.0
2009-12-17 13:45:00,16.2,16.2,16.18,16.18,40400.0,16.0565,16.0565,16.0367,16.0367,40400.0
2009-12-17 13:50:00,16.18,16.21,16.18,16.21,43200.0,16.0367,16.0664,16.0367,16.0664,43200.0
2009-12-17 13:55:00,16.2,16.21,16.2,16.2,31600.0,16.0565,16.0664,16.0565,16.0565,31600.0
2009-12-17 14:00:00,16.2,16.21,16.19,16.21,32800.0,16.0565,16.0664,16.0466,16.0664,32800.0
2009-12-17 14:05:00,16.2,16.22,16.2,16.21,85200.0,16.0565,16.0764,16.0565,16.0664,85200.0
2009-12-17 14:10:00,16.21,16.23,16.21,16.22,113600.0,16.0664,16.0863,16.0664,16.0764,113600.0
2009-12-17 14:15:00,16.21,16.22,16.21,16.21,28400.0,16.0664,16.0764,16.0664,16.0664,28400.0
2009-12-17 14:20:00,16.22,16.23,16.21,16.21,42000.0,16.0764,16.0863,16.0664,16.0664,42000.0
2009-12-17 14:25:00,16.21,16.22,16.21,16.21,38400.0,16.0664,16.0764,16.0664,16.0664,38400.0
2009-12-17 14:30:00,16.21,16.22,16.21,16.22,42800.0,16.0664,16.0764,16.0664,16.0764,42800.0
2009-12-17 14:35:00,16.21,16.24,16.21,16.23,53200.0,16.0664,16.0962,16.0664,16.0863,53200.0
2009-12-17 14:40:00,16.23,16.23,16.22,16.22,27200.0,16.0863,16.0863,16.0764,16.0764,27200.0
2009-12-17 14:45:00,16.21,16.22,16.2,16.21,92000.0,16.0664,16.0764,16.0565,16.0664,92000.0
2009-12-17 14:50:00,16.21,16.21,16.2,16.21,54800.0,16.0664,16.0664,16.0565,16.0664,54800.0
2009-12-17 14:55:00,16.21,16.21,16.2,16.21,32000.0,16.0664,16.0664,16.0565,16.0664,32000.0
2009-12-17 15:00:00,16.21,16.21,16.2,16.21,58000.0,16.0664,16.0664,16.0565,16.0664,58000.0
2009-12-17 15:05:00,16.21,16.22,16.21,16.21,63600.0,16.0664,16.0764,16.0664,16.0664,63600.0
2009-12-17 15:10:00,16.21,16.21,16.18,16.18,61600.0,16.0664,16.0664,16.0367,16.0367,61600.0
2009-12-17 15:15:00,16.19,16.22,16.18,16.22,59600.0,16.0466,16.0764,16.0367,16.0764,59600.0
2009-12-17 15:20:00,16.22,16.24,16.21,16.22,42400.0,16.0764,16.0962,16.0664,16.0764,42400.0
2009-12-17 15:25:00,16.22,16.24,16.22,16.24,19200.0,16.0764,16.0962,16.0764,16.0962,19200.0
2009-12-17 15:30:00,16.24,16.26,16.23,16.26,56800.0,16.0962,16.116,16.0863,16.116,56800.0
2009-12-17 15:35:00,16.26,16.27,16.21,16.22,100800.0,16.116,16.1259,16.0664,16.0764,100800.0
2009-12-17 15:40:00,16.22,16.27,16.21,16.24,85200.0,16.0764,16.1259,16.0664,16.0962,85200.0
2009-12-17 15:45:00,16.24,16.24,16.21,16.23,65600.0,16.0962,16.0962,16.0664,16.0863,65600.0
2009-12-17 15:50:00,16.23,16.23,16.2,16.21,92400.0,16.0863,16.0863,16.0565,16.0664,92400.0
2009-12-17 15:55:00,16.21,16.23,16.2,16.22,96400.0,16.0664,16.0863,16.0565,16.0764,96400.0
2009-12-18 09:30:00,16.38,16.4,16.31,16.38,756000.0,16.2349,16.2548,16.1656,16.2349,756000.0
2009-12-18 09:35:00,16.38,16.47,16.37,16.47,93600.0,16.2349,16.3241,16.225,16.3241,93600.0
2009-12-18 09:40:00,16.47,16.48,16.42,16.44,88000.0,16.3241,16.3341,16.2746,16.2944,88000.0
2009-12-18 09:45:00,16.44,16.48,16.44,16.47,100800.0,16.2944,16.3341,16.2944,16.3241,100800.0
2009-12-18 09:50:00,16.47,16.55,16.47,16.52,167600.0,16.3241,16.4034,16.3241,16.3737,167600.0
2009-12-18 09:55:00,16.52,16.52,16.48,16.49,62000.0,16.3737,16.3737,16.3341,16.344,62000.0
2009-12-18 10:00:00,16.49,16.54,16.48,16.52,154800.0,16.344,16.3935,16.3341,16.3737,154800.0
2009-12-18 10:05:00,16.52,16.56,16.52,16.56,134000.0,16.3737,16.4133,16.3737,16.4133,134000.0
2009-12-18 10:10:00,16.56,16.59,16.53,16.59,138800.0,16.4133,16.4431,16.3836,16.4431,138800.0
2009-12-18 10:15:00,16.59,16.63,16.56,16.56,116000.0,16.4431,16.4827,16.4133,16.4133,116000.0
2009-12-18 10:20:00,16.55,16.55,16.48,16.48,86000.0,16.4034,16.4034,16.3341,16.3341,86000.0
2009-12-18 10:25:00,16.49,16.53,16.48,16.52,55600.0,16.344,16.3836,16.3341,16.3737,55600.0
2009-12-18 10:30:00,16.52,16.54,16.52,16.53,62000.0,16.3737,16.3935,16.3737,16.3836,62000.0
2009-12-18 10:35:00,16.53,16.56,16.52,16.54,83600.0,16.3836,16.4133,16.3737,16.3935,83600.0
2009-12-18 10:40:00,16.55,16.56,16.52,16.52,67600.0,16.4034,16.4133,16.3737,16.3737,67600.0
2009-12-18 10:45:00,16.52,16.52,16.49,16.5,30400.0,16.3737,16.3737,16.344,16.3539,30400.0
2009-12-18 10:50:00,16.49,16.53,16.46,16.53,82400.0,16.344,16.3836,16.3142,16.3836,82400.0
2009-12-18 10:55:00,16.52,16.55,16.52,16.53,37600.0,16.3737,16.4034,16.3737,16.3836,37600.0
2009-12-18 11:00:00,16.53,16.56,16.53,16.55,36000.0,16.3836,16.4133,16.3836,16.4034,36000.0
2009-12-18 11:05:00,16.55,16.55,16.51,16.53,84400.0,16.4034,16.4034,16.3638,16.3836,84400.0
2009-12-18 11:10:00,16.53,16.54,16.51,16.53,115600.0,16.3836,16.3935,16.3638,16.3836,115600.0
2009-12-18 11:15:00,16.52,16.54,16.52,16.54,78800.0,16.3737,16.3935,16.3737,16.3935,78800.0
2009-12-18 11:20:00,16.53,16.54,16.53,16.54,33600.0,16.3836,16.3935,16.3836,16.3935,33600.0
2009-12-18 11:25:00,16.54,16.54,16.52,16.53,106000.0,16.3935,16.3935,16.3737,16.3836,106000.0
2009-12-18 11:30:00,16.52,16.52,16.44,16.44,178000.0,16.3737,16.3737,16.2944,16.2944,178000.0
2009-12-18 11:35:00,16.44,16.45,16.4,16.44,44400.0,16.2944,16.3043,16.2548,16.2944,44400.0
2009-12-18 11:40:00,16.45,16.46,16.42,16.45,31600.0,16.3043,16.3142,16.2746,16.3043,31600.0
2009-12-18 11:45:00,16.46,16.46,16.44,16.44,22400.0,16.3142,16.3142,16.2944,16.2944,22400.0
2009-12-18 11:50:00,16.44,16.45,16.44,16.44,25200.0,16.2944,16.3043,16.2944,16.2944,25200.0
2009-12-18 11:55:00,16.44,16.46,16.44,16.44,41600.0,16.2944,16.3142,16.2944,16.2944,41600.0
2009-12-18 12:00:00,16.45,16.46,16.44,16.45,18400.0,16.3043,16.3142,16.2944,16.3043,18400.0
2009-12-18 12:05:00,16.45,16.47,16.43,16.46,27200.0,16.3043,16.3241,16.2845,16.3142,27200.0
2009-12-18 12:10:00,16.47,16.48,16.47,16.48,32800.0,16.3241,16.3341,16.3241,16.3341,32800.0
2009-12-18 12:15:00,16.49,16.52,16.49,16.52,49600.0,16.344,16.3737,16.344,16.3737,49600.0
2009-12-18 12:20:00,16.52,16.52,16.51,16.51,34000.0,16.3737,16.3737,16.3638,16.3638,34000.0
2009-12-18 12:25:00,16.52,16.52,16.51,16.52,22000.0,16.3737,16.3737,16.3638,16.3737,22000.0
2009-12-18 12:30:00,16.52,16.52,16.51,16.51,36000.0,16.3737,16.3737,16.3638,16.3638,36000.0
2009-12-18 12:35:00,16.51,16.54,16.5,16.54,404000.0,16.3638,16.3935,16.3539,16.3935,404000.0
2009-12-18 12:40:00,16.54,16.56,16.54,16.55,42000.0,16.3935,16.4133,16.3935,16.4034,42000.0
2009-12-18 12:45:00,16.56,16.56,16.54,16.55,65200.0,16.4133,16.4133,16.3935,16.4034,65200.0
2009-12-18 12:50:00,16.55,16.57,16.55,16.56,163200.0,16.4034,16.4233,16.4034,16.4133,163200.0
2009-12-18 12:55:00,16.56,16.56,16.54,16.54,44800.0,16.4133,16.4133,16.3935,16.3935,44800.0
2009-12-18 13:00:00,16.55,16.56,16.55,16.55,76800.0,16.4034,16.4133,16.4034,16.4034,76800.0
2009-12-18 13:05:00,16.55,16.56,16.55,16.55,17200.0,16.4034,16.4133,16.4034,16.4034,17200.0
2009-12-18 13:10:00,16.55,16.57,16.55,16.55,48800.0,16.4034,16.4233,16.4034,16.4034,48800.0
2009-12-18 13:15:00,16.54,16.55,16.53,16.54,65600.0,16.3935,16.4034,16.3836,16.3935,65600.0
2009-12-18 13:20:00,16.54,16.57,16.53,16.56,24000.0,16.3935,16.4233,16.3836,16.4133,24000.0
2009-12-18 13:25:00,16.57,16.61,16.56,16.61,100000.0,16.4233,16.4629,16.4133,16.4629,100000.0
2009-12-18 13:30:00,16.61,16.61,16.6,16.61,27200.0,16.4629,16.4629,16.453,16.4629,27200.0
2009-12-18 13:35:00,16.6,16.62,16.6,16.62,36000.0,16.453,16.4728,16.453,16.4728,36000.0
2009-12-18 13:40:00,16.62,16.65,16.62,16.64,120000.0,16.4728,16.5026,16.4728,16.4926,120000.0
2009-12-18 13:45:00,16.64,16.66,16.64,16.65,71200.0,16.4926,16.5125,16.4926,16.5026,71200.0
2009-12-18 13:50:00,16.65,16.67,16.64,16.66,72400.0,16.5026,16.5224,16.4926,16.5125,72400.0
2009-12-18 13:55:00,16.66,16.67,16.65,16.67,79600.0,16.5125,16.5224,16.5026,16.5224,79600.0
2009-12-18 14:00:00,16.67,16.7,16.67,16.69,52800.0,16.5224,16.5521,16.5224,16.5422,52800.0
2009-12-18 14:05:00,16.7,16.7,16.68,16.69,53600.0,16.5521,16.5521,16.5323,16.5422,53600.0
2009-12-18 14:10:00,16.69,16.69,16.68,16.68,40400.0,16.5422,16.5422,16.5323,16.5323,40400.0
2009-12-18 14:15:00,16.68,16.71,16.68,16.71,90800.0,16.5323,16.562,16.5323,16.562,90800.0
2009-12-18 14:20:00,16.71,16.71,16.7,16.7,79600.0,16.562,16.562,16.5521,16.5521,79600.0
2009-12-18 14:25:00,16.7,16.72,16.69,16.72,89200.0,16.5521,16.5719,16.5422,16.5719,89200.0
2009-12-18 14:30:00,16.72,16.77,16.71,16.75,518400.0,16.5719,16.6215,16.562,16.6017,518400.0
2009-12-18 14:35:00,16.75,16.79,16.73,16.78,361200.0,16.6017,16.6413,16.5818,16.6314,361200.0
2009-12-18 14:40:00,16.78,16.84,16.78,16.82,221600.0,16.6314,16.6909,16.6314,16.671,221600.0
2009-12-18 14:45:00,16.83,16.85,16.8,16.83,185200.0,16.681,16.7008,16.6512,16.681,185200.0
2009-12-18 14:50:00,16.83,16.84,16.82,16.84,88400.0,16.681,16.6909,16.671,16.6909,88400.0
2009-12-18 14:55:00,16.84,16.85,16.83,16.84,118400.0,16.6909,16.7008,16.681,16.6909,118400.0
2009-12-18 15:00:00,16.84,16.85,16.81,16.81,163600.0,16.6909,16.7008,16.6611,16.6611,163600.0
2009-12-18 15:05:00,16.81,16.81,16.78,16.79,250400.0,16.6611,16.6611,16.6314,16.6413,250400.0
2009-12-18 15:10:00,16.8,16.81,16.75,16.76,170400.0,16.6512,16.6611,16.6017,16.6116,170400.0
2009-12-18 15:15:00,16.75,16.76,16.74,16.75,119600.0,16.6017,16.6116,16.5918,16.6017,119600.0
2009-12-18 15:20:00,16.75,16.77,16.74,16.75,156000.0,16.6017,16.6215,16.5918,16.6017,156000.0
2009-12-18 15:25:00,16.75,16.77,16.75,16.75,92000.0,16.6017,16.6215,16.6017,16.6017,92000.0
2009-12-18 15:30:00,16.75,16.78,16.75,16.78,126400.0,16.6017,16.6314,16.6017,16.6314,126400.0
2009-12-18 15:35:00,16.78,16.79,16.76,16.79,160000.0,16.6314,16.6413,16.6116,16.6413,160000.0
2009-12-18 15:40:00,16.79,16.86,16.77,16.86,252400.0,16.6413,16.7107,16.6215,16.7107,252400.0
2009-12-18 15:45:00,16.86,16.91,16.85,16.88,359200.0,16.7107,16.7602,16.7008,16.7305,359200.0
2009-12-18 15:50:00,16.89,16.97,16.88,16.93,582000.0,16.7404,16.8197,16.7305,16.7801,582000.0
2009-12-18 15:55:00,16.93,16.98,16.93,16.96,868000.0,16.7801,16.8296,16.7801,16.8098,868000.0
2009-12-21 09:30:00,16.99,16.99,16.86,16.9,300800.0,16.8395,16.8395,16.7107,16.7503,300800.0
2009-12-21 09:35:00,16.9,17.09,16.9,17.07,324400.0,16.7503,16.9387,16.7503,16.9188,324400.0
2009-12-21 09:40:00,17.08,17.14,17.06,17.09,193600.0,16.9287,16.9882,16.9089,16.9387,193600.0
2009-12-21 09:45:00,17.1,17.18,17.1,17.15,109600.0,16.9486,17.0279,16.9486,16.9981,109600.0
2009-12-21 09:50:00,17.15,17.15,17.09,17.13,82400.0,16.9981,16.9981,16.9387,16.9783,82400.0
2009-12-21 09:55:00,17.12,17.16,17.12,17.15,142400.0,16.9684,17.008,16.9684,16.9981,142400.0
2009-12-21 10:00:00,17.15,17.18,17.13,17.13,197200.0,16.9981,17.0279,16.9783,16.9783,197200.0
2009-12-21 10:05:00,17.14,17.14,17.1,17.12,180800.0,16.9882,16.9882,16.9486,16.9684,180800.0
2009-12-21 10:10:00,17.13,17.13,17.04,17.06,168800.0,16.9783,16.9783,16.8891,16.9089,168800.0
2009-12-21 10:15:00,17.06,17.13,17.06,17.12,96800.0,16.9089,16.9783,16.9089,16.9684,96800.0
2009-12-21 10:20:00,17.13,17.17,17.13,17.14,81600.0,16.9783,17.0179,16.9783,16.9882,81600.0
2009-12-21 10:25:00,17.14,17.16,17.14,17.15,84800.0,16.9882,17.008,16.9882,16.9981,84800.0
2009-12-21 10:30:00,17.15,17.16,17.12,17.12,70800.0,16.9981,17.008,16.9684,16.9684,70800.0
2009-12-21 10:35:00,17.11,17.13,17.1,17.12,63200.0,16.9585,16.9783,16.9486,16.9684,63200.0
2009-12-21 10:40:00,17.12,17.14,17.09,17.1,180800.0,16.9684,16.9882,16.9387,16.9486,180800.0
2009-12-21 10:45:00,17.1,17.12,17.09,17.11,41600.0,16.9486,16.9684,16.9387,16.9585,41600.0
2009-12-21 10:50:00,17.11,17.16,17.11,17.16,27200.0,16.9585,17.008,16.9585,17.008,27200.0
2009-12-21 10:55:00,17.15,17.16,17.14,17.15,34800.0,16.9981,17.008,16.9882,16.9981,34800.0
2009-12-21 11:00:00,17.15,17.16,17.14,17.16,51600.0,16.9981,17.008,16.9882,17.008,51600.0
2009-12-21 11:05:00,17.16,17.21,17.15,17.2,197200.0,17.008,17.0576,16.9981,17.0477,197200.0
2009-12-21 11:10:00,17.2,17.25,17.2,17.24,146000.0,17.0477,17.0972,17.0477,17.0873,146000.0
2009-12-21 11:15:00,17.24,17.25,17.23,17.24,86800.0,17.0873,17.0972,17.0774,17.0873,86800.0
2009-12-21 11:20:00,17.24,17.28,17.24,17.27,290400.0,17.0873,17.127,17.0873,17.1171,290400.0
2009-12-21 11:25:00,17.27,17.28,17.25,17.26,58800.0,17.1171,17.127,17.0972,17.1071,58800.0
2009-12-21 11:30:00,17.26,17.29,17.26,17.27,97600.0,17.1071,17.1369,17.1071,17.1171,97600.0
2009-12-21 11:35:00,17.27,17.28,17.25,17.26,130400.0,17.1171,17.127,17.0972,17.1071,130400.0
2009-12-21 11:40:00,17.27,17.27,17.25,17.25,38400.0,17.1171,17.1171,17.0972,17.0972,38400.0
2009-12-21 11:45:00,17.25,17.25,17.23,17.23,113600.0,17.0972,17.0972,17.0774,17.0774,113600.0
2009-12-21 11:50:00,17.23,17.26,17.23,17.26,44400.0,17.0774,17.1071,17.0774,17.1071,44400.0
2009-12-21 11:55:00,17.26,17.26,17.25,17.26,64000.0,17.1071,17.1071,17.0972,17.1071,64000.0
2009-12-21 12:00:00,17.25,17.28,17.25,17.27,74000.0,17.0972,17.127,17.0972,17.1171,74000.0
2009-12-21 12:05:00,17.27,17.32,17.27,17.31,103200.0,17.1171,17.1666,17.1171,17.1567,103200.0
2009-12-21 12:10:00,17.31,17.33,17.3,17.3,78400.0,17.1567,17.1765,17.1468,17.1468,78400.0
2009-12-21 12:15:00,17.3,17.32,17.3,17.31,58000.0,17.1468,17.1666,17.1468,17.1567,58000.0
2009-12-21 12:20:00,17.3,17.32,17.3,17.31,52400.0,17.1468,17.1666,17.1468,17.1567,52400.0
2009-12-21 12:25:00,17.31,17.32,17.27,17.28,79600.0,17.1567,17.1666,17.1171,17.127,79600.0
2009-12-21 12:30:00,17.29,17.31,17.27,17.29,68800.0,17.1369,17.1567,17.1171,17.1369,68800.0
2009-12-21 12:35:00,17.29,17.31,17.29,17.3,29600.0,17.1369,17.1567,17.1369,17.1468,29600.0
2009-12-21 12:40:00,17.29,17.31,17.28,17.31,58000.0,17.1369,17.1567,17.127,17.1567,58000.0
2009-12-21 12:45:00,17.31,17.31,17.28,17.29,40400.0,17.1567,17.1567,17.127,17.1369,40400.0
2009-12-21 12:50:00,17.29,17.31,17.28,17.31,30400.0,17.1369,17.1567,17.127,17.1567,30400.0
2009-12-21 12:55:00,17.31,17.33,17.31,17.32,49600.0,17.1567,17.1765,17.1567,17.1666,49600.0
2009-12-21 13:00:00,17.32,17.32,17.3,17.31,28800.0,17.1666,17.1666,17.1468,17.1567,28800.0
2009-12-21 13:05:00,17.31,17.31,17.28,17.29,65200.0,17.1567,17.1567,17.127,17.1369,65200.0
2009-12-21 13:10:00,17.29,17.31,17.29,17.29,52800.0,17.1369,17.1567,17.1369,17.1369,52800.0
2009-12-21 13:15:00,17.29,17.29,17.27,17.29,46000.0,17.1369,17.1369,17.1171,17.1369,46000.0
2009-12-21 13:20:00,17.3,17.31,17.29,17.3,40000.0,17.1468,17.1567,17.1369,17.1468,40000.0
2009-12-21 13:25:00,17.3,17.32,17.3,17.31,36800.0,17.1468,17.1666,17.1468,17.1567,36800.0
2009-12-21 13:30:00,17.32,17.32,17.31,17.31,64800.0,17.1666,17.1666,17.1567,17.1567,64800.0
2009-12-21 13:35:00,17.31,17.32,17.31,17.32,30400.0,17.1567,17.1666,17.1567,17.1666,30400.0
2009-12-21 13:40:00,17.31,17.32,17.31,17.31,47200.0,17.1567,17.1666,17.1567,17.1567,47200.0
2009-12-21 13:45:00,17.31,17.33,17.31,17.32,30000.0,17.1567,17.1765,17.1567,17.1666,30000.0
2009-12-21 13:50:00,17.32,17.33,17.31,17.32,58000.0,17.1666,17.1765,17.1567,17.1666,58000.0
2009-12-21 13:55:00,17.33,17.34,17.32,17.33,92800.0,17.1765,17.1864,17.1666,17.1765,92800.0
2009-12-21 14:00:00,17.33,17.34,17.31,17.32,42400.0,17.1765,17.1864,17.1567,17.1666,42400.0
2009-12-21 14:05:00,17.32,17.36,17.32,17.36,58800.0,17.1666,17.2063,17.1666,17.2063,58800.0
2009-12-21 14:10:00,17.36,17.38,17.35,17.38,82800.0,17.2063,17.2261,17.1964,17.2261,82800.0
2009-12-21 14:15:00,17.38,17.43,17.38,17.41,188400.0,17.2261,17.2756,17.2261,17.2558,188400.0
2009-12-21 14:20:00,17.41,17.43,17.41,17.43,95600.0,17.2558,17.2756,17.2558,17.2756,95600.0
2009-12-21 14:25:00,17.43,17.43,17.42,17.43,76400.0,17.2756,17.2756,17.2657,17.2756,76400.0
2009-12-21 14:30:00,17.43,17.43,17.42,17.43,104800.0,17.2756,17.2756,17.2657,17.2756,104800.0
2009-12-21 14:35:00,17.42,17.42,17.39,17.42,100000.0,17.2657,17.2657,17.236,17.2657,100000.0
2009-12-21 14:40:00,17.43,17.43,17.41,17.43,62800.0,17.2756,17.2756,17.2558,17.2756,62800.0
2009-12-21 14:45:00,17.43,17.43,17.41,17.43,148000.0,17.2756,17.2756,17.2558,17.2756,148000.0
2009-12-21 14:50:00,17.43,17.47,17.43,17.44,127600.0,17.2756,17.3153,17.2756,17.2856,127600.0
2009-12-21 14:55:00,17.44,17.46,17.42,17.45,141600.0,17.2856,17.3054,17.2657,17.2955,141600.0
2009-12-21 15:00:00,17.45,17.45,17.39,17.39,162800.0,17.2955,17.2955,17.236,17.236,162800.0
2009-12-21 15:05:00,17.39,17.39,17.37,17.38,125600.0,17.236,17.236,17.2162,17.2261,125600.0
2009-12-21 15:10:00,17.38,17.38,17.36,17.36,112000.0,17.2261,17.2261,17.2063,17.2063,112000.0
2009-12-21 15:15:00,17.36,17.37,17.34,17.35,117600.0,17.2063,17.2162,17.1864,17.1964,117600.0
2009-12-21 15:20:00,17.35,17.38,17.35,17.37,102400.0,17.1964,17.2261,17.1964,17.2162,102400.0
2009-12-21 15:25:00,17.37,17.39,17.36,17.37,146000.0,17.2162,17.236,17.2063,17.2162,146000.0
2009-12-21 15:30:00,17.37,17.39,17.37,17.38,147600.0,17.2162,17.236,17.2162,17.2261,147600.0
2009-12-21 15:35:00,17.38,17.4,17.38,17.39,98400.0,17.2261,17.2459,17.2261,17.236,98400.0
2009-12-21 15:40:00,17.39,17.42,17.38,17.42,136800.0,17.236,17.2657,17.2261,17.2657,136800.0
2009-12-21 15:45:00,17.41,17.42,17.38,17.4,195200.0,17.2558,17.2657,17.2261,17.2459,195200.0
2009-12-21 15:50:00,17.4,17.43,17.39,17.43,286400.0,17.2459,17.2756,17.236,17.2756,286400.0
2009-12-21 15:55:00,17.43,17.46,17.41,17.43,410400.0,17.2756,17.3054,17.2558,17.2756,410400.0
2009-12-22 09:30:00,17.24,17.37,17.17,17.37,260800.0,17.0873,17.2162,17.0179,17.2162,260800.0
2009-12-22 09:35:00,17.36,17.43,17.35,17.43,126400.0,17.2063,17.2756,17.1964,17.2756,126400.0
2009-12-22 09:40:00,17.42,17.47,17.42,17.47,100800.0,17.2657,17.3153,17.2657,17.3153,100800.0
2009-12-22 09:45:00,17.47,17.49,17.41,17.48,150000.0,17.3153,17.3351,17.2558,17.3252,150000.0
2009-12-22 09:50:00,17.47,17.49,17.46,17.49,194400.0,17.3153,17.3351,17.3054,17.3351,194400.0
2009-12-22 09:55:00,17.48,17.65,17.48,17.63,638400.0,17.3252,17.4937,17.3252,17.4739,638400.0
2009-12-22 10:00:00,17.63,17.74,17.62,17.69,446000.0,17.4739,17.5829,17.464,17.5333,446000.0
2009-12-22 10:05:00,17.68,17.77,17.68,17.75,444000.0,17.5234,17.6126,17.5234,17.5928,444000.0
2009-12-22 10:10:00,17.74,17.75,17.71,17.71,237200.0,17.5829,17.5928,17.5532,17.5532,237200.0
2009-12-22 10:15:00,17.71,17.81,17.71,17.78,213600.0,17.5532,17.6523,17.5532,17.6225,213600.0
2009-12-22 10:20:00,17.78,17.79,17.73,17.75,141600.0,17.6225,17.6325,17.573,17.5928,141600.0
2009-12-22 10:25:00,17.75,17.8,17.75,17.78,110000.0,17.5928,17.6424,17.5928,17.6225,110000.0
2009-12-22 10:30:00,17.77,17.79,17.75,17.78,233600.0,17.6126,17.6325,17.5928,17.6225,233600.0
2009-12-22 10:35:00,17.78,17.8,17.77,17.79,112800.0,17.6225,17.6424,17.6126,17.6325,112800.0
2009-12-22 10:40:00,17.78,17.81,17.78,17.8,127200.0,17.6225,17.6523,17.6225,17.6424,127200.0
2009-12-22 10:45:00,17.8,17.83,17.79,17.82,288800.0,17.6424,17.6721,17.6325,17.6622,288800.0
2009-12-22 10:50:00,17.82,17.86,17.82,17.83,188000.0,17.6622,17.7018,17.6622,17.6721,188000.0
2009-12-22 10:55:00,17.83,17.92,17.81,17.88,450000.0,17.6721,17.7613,17.6523,17.7217,450000.0
2009-12-22 11:00:00,17.89,17.92,17.86,17.86,238800.0,17.7316,17.7613,17.7018,17.7018,238800.0
2009-12-22 11:05:00,17.86,17.9,17.86,17.88,119200.0,17.7018,17.7415,17.7018,17.7217,119200.0
2009-12-22 11:10:00,17.89,17.9,17.86,17.87,174800.0,17.7316,17.7415,17.7018,17.7117,174800.0
2009-12-22 11:15:00,17.87,17.88,17.86,17.86,113200.0,17.7117,17.7217,17.7018,17.7018,113200.0
2009-12-22 11:20:00,17.86,17.87,17.78,17.81,202400.0,17.7018,17.7117,17.6225,17.6523,202400.0
2009-12-22 11:25:00,17.81,17.82,17.76,17.77,149600.0,17.6523,17.6622,17.6027,17.6126,149600.0
2009-12-22 11:30:00,17.77,17.77,17.7,17.7,179600.0,17.6126,17.6126,17.5433,17.5433,179600.0
2009-12-22 11:35:00,17.71,17.74,17.69,17.73,176800.0,17.5532,17.5829,17.5333,17.573,176800.0
2009-12-22 11:40:00,17.74,17.79,17.74,17.77,93600.0,17.5829,17.6325,17.5829,17.6126,93600.0
2009-12-22 11:45:00,17.78,17.8,17.77,17.8,75600.0,17.6225,17.6424,17.6126,17.6424,75600.0
2009-12-22 11:50:00,17.79,17.82,17.79,17.8,92400.0,17.6325,17.6622,17.6325,17.6424,92400.0
2009-12-22 11:55:00,17.8,17.8,17.77,17.77,68800.0,17.6424,17.6424,17.6126,17.6126,68800.0
2009-12-22 12:00:00,17.77,17.86,17.77,17.86,84800.0,17.6126,17.7018,17.6126,17.7018,84800.0
2009-12-22 12:05:00,17.86,17.87,17.84,17.87,87600.0,17.7018,17.7117,17.682,17.7117,87600.0
2009-12-22 12:10:00,17.86,17.86,17.83,17.84,42000.0,17.7018,17.7018,17.6721,17.682,42000.0
2009-12-22 12:15:00,17.84,17.87,17.83,17.87,56800.0,17.682,17.7117,17.6721,17.7117,56800.0
2009-12-22 12:20:00,17.87,17.88,17.86,17.86,18800.0,17.7117,17.7217,17.7018,17.7018,18800.0
2009-12-22 12:25:00,17.87,17.9,17.87,17.88,83600.0,17.7117,17.7415,17.7117,17.7217,83600.0
2009-12-22 12:30:00,17.88,17.94,17.87,17.93,102000.0,17.7217,17.7811,17.7117,17.7712,102000.0
2009-12-22 12:35:00,17.93,17.94,17.9,17.91,66000.0,17.7712,17.7811,17.7415,17.7514,66000.0
2009-12-22 12:40:00,17.91,17.91,17.86,17.87,91200.0,17.7514,17.7514,17.7018,17.7117,91200.0
2009-12-22 12:45:00,17.86,17.89,17.86,17.88,63600.0,17.7018,17.7316,17.7018,17.7217,63600.0
2009-12-22 12:50:00,17.88,17.88,17.84,17.85,71600.0,17.7217,17.7217,17.682,17.6919,71600.0
2009-12-22 12:55:00,17.85,17.86,17.81,17.81,105600.0,17.6919,17.7018,17.6523,17.6523,105600.0
2009-12-22 13:00:00,17.81,17.82,17.8,17.8,120800.0,17.6523,17.6622,17.6424,17.6424,120800.0
2009-12-22 13:05:00,17.8,17.85,17.8,17.85,63600.0,17.6424,17.6919,17.6424,17.6919,63600.0
2009-12-22 13:10:00,17.86,17.87,17.84,17.85,51200.0,17.7018,17.7117,17.682,17.6919,51200.0
2009-12-22 13:15:00,17.85,17.85,17.83,17.83,47600.0,17.6919,17.6919,17.6721,17.6721,47600.0
2009-12-22 13:20:00,17.83,17.85,17.82,17.85,61200.0,17.6721,17.6919,17.6622,17.6919,61200.0
2009-12-22 13:25:00,17.85,17.86,17.85,17.86,43200.0,17.6919,17.7018,17.6919,17.7018,43200.0
2009-12-22 13:30:00,17.86,17.86,17.84,17.86,39200.0,17.7018,17.7018,17.682,17.7018,39200.0
2009-12-22 13:35:00,17.86,17.88,17.86,17.87,64000.0,17.7018,17.7217,17.7018,17.7117,64000.0
2009-12-22 13:40:00,17.88,17.88,17.86,17.86,52800.0,17.7217,17.7217,17.7018,17.7018,52800.0
2009-12-22 13:45:00,17.86,17.86,17.85,17.85,37600.0,17.7018,17.7018,17.6919,17.6919,37600.0
2009-12-22 13:50:00,17.85,17.86,17.8,17.81,159200.0,17.6919,17.7018,17.6424,17.6523,159200.0
2009-12-22 13:55:00,17.82,17.83,17.8,17.83,55600.0,17.6622,17.6721,17.6424,17.6721,55600.0
2009-12-22 14:00:00,17.83,17.84,17.82,17.84,63200.0,17.6721,17.682,17.6622,17.682,63200.0
2009-12-22 14:05:00,17.83,17.85,17.83,17.83,38800.0,17.6721,17.6919,17.6721,17.6721,38800.0
2009-12-22 14:10:00,17.83,17.83,17.81,17.82,43600.0,17.6721,17.6721,17.6523,17.6622,43600.0
2009-12-22 14:15:00,17.82,17.84,17.82,17.83,79200.0,17.6622,17.682,17.6622,17.6721,79200.0
2009-12-22 14:20:00,17.83,17.83,17.8,17.81,128000.0,17.6721,17.6721,17.6424,17.6523,128000.0
2009-12-22 14:25:00,17.82,17.82,17.78,17.8,162400.0,17.6622,17.6622,17.6225,17.6424,162400.0
2009-12-22 14:30:00,17.79,17.81,17.79,17.8,48000.0,17.6325,17.6523,17.6325,17.6424,48000.0
2009-12-22 14:35:00,17.8,17.8,17.79,17.8,56800.0,17.6424,17.6424,17.6325,17.6424,56800.0
2009-12-22 14:40:00,17.8,17.82,17.8,17.82,65200.0,17.6424,17.6622,17.6424,17.6622,65200.0
2009-12-22 14:45:00,17.82,17.83,17.81,17.81,88000.0,17.6622,17.6721,17.6523,17.6523,88000.0
2009-12-22 14:50:00,17.81,17.83,17.8,17.82,51200.0,17.6523,17.6721,17.6424,17.6622,51200.0
2009-12-22 14:55:00,17.82,17.82,17.81,17.81,66000.0,17.6622,17.6622,17.6523,17.6523,66000.0
2009-12-22 15:00:00,17.81,17.82,17.78,17.79,122800.0,17.6523,17.6622,17.6225,17.6325,122800.0
2009-12-22 15:05:00,17.79,17.79,17.78,17.78,86400.0,17.6325,17.6325,17.6225,17.6225,86400.0
2009-12-22 15:10:00,17.78,17.78,17.75,17.77,139200.0,17.6225,17.6225,17.5928,17.6126,139200.0
2009-12-22 15:15:00,17.77,17.8,17.77,17.8,95600.0,17.6126,17.6424,17.6126,17.6424,95600.0
2009-12-22 15:20:00,17.8,17.82,17.8,17.82,63200.0,17.6424,17.6622,17.6424,17.6622,63200.0
2009-12-22 15:25:00,17.81,17.83,17.81,17.82,56000.0,17.6523,17.6721,17.6523,17.6622,56000.0
2009-12-22 15:30:00,17.82,17.83,17.8,17.82,54400.0,17.6622,17.6721,17.6424,17.6622,54400.0
2009-12-22 15:35:00,17.82,17.83,17.81,17.82,72000.0,17.6622,17.6721,17.6523,17.6622,72000.0
2009-12-22 15:40:00,17.82,17.82,17.8,17.8,119200.0,17.6622,17.6622,17.6424,17.6424,119200.0
2009-12-22 15:45:00,17.8,17.83,17.8,17.83,95200.0,17.6424,17.6721,17.6424,17.6721,95200.0
2009-12-22 15:50:00,17.83,17.83,17.81,17.81,181200.0,17.6721,17.6721,17.6523,17.6523,181200.0
2009-12-22 15:55:00,17.81,17.84,17.81,17.83,255200.0,17.6523,17.682,17.6523,17.6721,255200.0
2009-12-23 09:30:00,17.83,17.87,17.7,17.78,309600.0,17.6721,17.7117,17.5433,17.6225,309600.0
2009-12-23 09:35:00,17.78,17.97,17.78,17.97,200000.0,17.6225,17.8109,17.6225,17.8109,200000.0
2009-12-23 09:40:00,17.97,17.97,17.89,17.95,84000.0,17.8109,17.8109,17.7316,17.791,84000.0
2009-12-23 09:45:00,17.95,18.0,17.95,17.99,62400.0,17.791,17.8406,17.791,17.8307,62400.0
2009-12-23 09:50:00,17.99,18.0,17.97,17.99,75600.0,17.8307,17.8406,17.8109,17.8307,75600.0
2009-12-23 09:55:00,17.99,18.0,17.98,18.0,120000.0,17.8307,17.8406,17.8208,17.8406,120000.0
2009-12-23 10:00:00,17.99,17.99,17.88,17.93,218000.0,17.8307,17.8307,17.7217,17.7712,218000.0
2009-12-23 10:05:00,17.92,17.93,17.89,17.93,162000.0,17.7613,17.7712,17.7316,17.7712,162000.0
2009-12-23 10:10:00,17.93,17.96,17.92,17.93,113200.0,17.7712,17.801,17.7613,17.7712,113200.0
2009-12-23 10:15:00,17.93,17.95,17.92,17.94,95600.0,17.7712,17.791,17.7613,17.7811,95600.0
2009-12-23 10:20:00,17.93,17.94,17.92,17.93,81600.0,17.7712,17.7811,17.7613,17.7712,81600.0
2009-12-23 10:25:00,17.93,17.94,17.91,17.93,119600.0,17.7712,17.7811,17.7514,17.7712,119600.0
2009-12-23 10:30:00,17.93,17.94,17.92,17.92,62000.0,17.7712,17.7811,17.7613,17.7613,62000.0
2009-12-23 10:35:00,17.92,17.95,17.92,17.94,81600.0,17.7613,17.791,17.7613,17.7811,81600.0
2009-12-23 10:40:00,17.93,17.97,17.93,17.94,76000.0,17.7712,17.8109,17.7712,17.7811,76000.0
2009-12-23 10:45:00,17.94,17.98,17.94,17.97,136400.0,17.7811,17.8208,17.7811,17.8109,136400.0
2009-12-23 10:50:00,17.97,17.98,17.96,17.97,24800.0,17.8109,17.8208,17.801,17.8109,24800.0
2009-12-23 10:55:00,17.97,17.98,17.97,17.97,46000.0,17.8109,17.8208,17.8109,17.8109,46000.0
2009-12-23 11:00:00,17.97,17.99,17.97,17.97,55600.0,17.8109,17.8307,17.8109,17.8109,55600.0
2009-12-23 11:05:00,17.97,17.98,17.96,17.97,54000.0,17.8109,17.8208,17.801,17.8109,54000.0
2009-12-23 11:10:00,17.98,17.98,17.95,17.96,37600.0,17.8208,17.8208,17.791,17.801,37600.0
2009-12-23 11:15:00,17.96,17.98,17.95,17.95,58400.0,17.801,17.8208,17.791,17.791,58400.0
2009-12-23 11:20:00,17.96,17.97,17.95,17.96,70000.0,17.801,17.8109,17.791,17.801,70000.0
2009-12-23 11:25:00,17.96,17.96,17.95,17.95,65600.0,17.801,17.801,17.791,17.791,65600.0
2009-12-23 11:30:00,17.95,17.97,17.95,17.96,48400.0,17.791,17.8109,17.791,17.801,48400.0
2009-12-23 11:35:00,17.97,17.97,17.95,17.95,77200.0,17.8109,17.8109,17.791,17.791,77200.0
2009-12-23 11:40:00,17.95,17.96,17.95,17.96,90400.0,17.791,17.801,17.791,17.801,90400.0
2009-12-23 11:45:00,17.96,17.96,17.92,17.92,90800.0,17.801,17.801,17.7613,17.7613,90800.0
2009-12-23 11:50:00,17.93,17.93,17.92,17.93,126400.0,17.7712,17.7712,17.7613,17.7712,126400.0
2009-12-23 11:55:00,17.93,17.95,17.91,17.95,43600.0,17.7712,17.791,17.7514,17.791,43600.0
2009-12-23 12:00:00,17.95,17.95,17.93,17.93,30400.0,17.791,17.791,17.7712,17.7712,30400.0
2009-12-23 12:05:00,17.94,17.95,17.94,17.94,29600.0,17.7811,17.791,17.7811,17.7811,29600.0
2009-12-23 12:10:00,17.95,17.95,17.93,17.93,62400.0,17.791,17.791,17.7712,17.7712,62400.0
2009-12-23 12:15:00,17.93,17.95,17.92,17.95,90800.0,17.7712,17.791,17.7613,17.791,90800.0
2009-12-23 12:20:00,17.94,17.94,17.9,17.9,139200.0,17.7811,17.7811,17.7415,17.7415,139200.0
2009-12-23 12:25:00,17.91,17.91,17.88,17.89,32000.0,17.7514,17.7514,17.7217,17.7316,32000.0
2009-12-23 12:30:00,17.89,17.9,17.89,17.89,34400.0,17.7316,17.7415,17.7316,17.7316,34400.0
2009-12-23 12:35:00,17.89,17.89,17.88,17.89,36000.0,17.7316,17.7316,17.7217,17.7316,36000.0
2009-12-23 12:40:00,17.89,17.91,17.89,17.9,31600.0,17.7316,17.7514,17.7316,17.7415,31600.0
2009-12-23 12:45:00,17.9,17.93,17.9,17.93,55200.0,17.7415,17.7712,17.7415,17.7712,55200.0
2009-12-23 12:50:00,17.93,17.97,17.93,17.96,46800.0,17.7712,17.8109,17.7712,17.801,46800.0
2009-12-23 12:55:00,17.96,17.97,17.96,17.97,42400.0,17.801,17.8109,17.801,17.8109,42400.0
2009-12-23 13:00:00,17.97,17.98,17.93,17.95,117600.0,17.8109,17.8208,17.7712,17.791,117600.0
2009-12-23 13:05:00,17.96,17.97,17.95,17.95,38000.0,17.801,17.8109,17.791,17.791,38000.0
2009-12-23 13:10:00,17.95,17.96,17.95,17.96,17200.0,17.791,17.801,17.791,17.801,17200.0
2009-12-23 13:15:00,17.96,17.96,17.94,17.95,36800.0,17.801,17.801,17.7811,17.791,36800.0
2009-12-23 13:20:00,17.95,17.99,17.95,17.98,58400.0,17.791,17.8307,17.791,17.8208,58400.0
2009-12-23 13:25:00,17.99,18.0,17.98,17.98,43200.0,17.8307,17.8406,17.8208,17.8208,43200.0
2009-12-23 13:30:00,17.99,18.01,17.98,18.01,86400.0,17.8307,17.8505,17.8208,17.8505,86400.0
2009-12-23 13:35:00,18.01,18.02,17.97,17.98,74000.0,17.8505,17.8604,17.8109,17.8208,74000.0
2009-12-23 13:40:00,17.99,18.01,17.98,18.01,21600.0,17.8307,17.8505,17.8208,17.8505,21600.0
2009-12-23 13:45:00,18.02,18.04,18.01,18.03,38400.0,17.8604,17.8802,17.8505,17.8703,38400.0
2009-12-23 13:50:00,18.02,18.06,18.02,18.03,72000.0,17.8604,17.9001,17.8604,17.8703,72000.0
2009-12-23 13:55:00,18.03,18.08,18.03,18.07,79600.0,17.8703,17.9199,17.8703,17.91,79600.0
2009-12-23 14:00:00,18.07,18.13,18.07,18.11,142000.0,17.91,17.9694,17.91,17.9496,142000.0
2009-12-23 14:05:00,18.11,18.14,18.09,18.1,118800.0,17.9496,17.9794,17.9298,17.9397,118800.0
2009-12-23 14:10:00,18.09,18.12,18.09,18.11,167200.0,17.9298,17.9595,17.9298,17.9496,167200.0
2009-12-23 14:15:00,18.11,18.14,18.11,18.11,36000.0,17.9496,17.9794,17.9496,17.9496,36000.0
2009-12-23 14:20:00,18.11,18.11,18.1,18.11,18000.0,17.9496,17.9496,17.9397,17.9496,18000.0
2009-12-23 14:25:00,18.11,18.14,18.1,18.11,45600.0,17.9496,17.9794,17.9397,17.9496,45600.0
2009-12-23 14:30:00,18.11,18.14,18.11,18.12,114000.0,17.9496,17.9794,17.9496,17.9595,114000.0
2009-12-23 14:35:00,18.13,18.15,18.12,18.15,46400.0,17.9694,17.9893,17.9595,17.9893,46400.0
2009-12-23 14:40:00,18.15,18.17,18.14,18.17,43600.0,17.9893,18.0091,17.9794,18.0091,43600.0
2009-12-23 14:45:00,18.17,18.19,18.16,18.19,59200.0,18.0091,18.0289,17.9992,18.0289,59200.0
2009-12-23 14:50:00,18.18,18.21,18.17,18.2,73200.0,18.019,18.0487,18.0091,18.0388,73200.0
2009-12-23 14:55:00,18.2,18.23,18.2,18.22,164400.0,18.0388,18.0686,18.0388,18.0586,164400.0
2009-12-23 15:00:00,18.22,18.22,18.16,18.17,119600.0,18.0586,18.0586,17.9992,18.0091,119600.0
2009-12-23 15:05:00,18.17,18.18,18.15,18.16,79200.0,18.0091,18.019,17.9893,17.9992,79200.0
2009-12-23 15:10:00,18.16,18.19,18.16,18.18,106400.0,17.9992,18.0289,17.9992,18.019,106400.0
2009-12-23 15:15:00,18.18,18.2,18.17,18.18,65600.0,18.019,18.0388,18.0091,18.019,65600.0
2009-12-23 15:20:00,18.19,18.2,18.19,18.19,50400.0,18.0289,18.0388,18.0289,18.0289,50400.0
2009-12-23 15:25:00,18.2,18.2,18.17,18.18,47600.0,18.0388,18.0388,18.0091,18.019,47600.0
2009-12-23 15:30:00,18.18,18.18,18.16,18.17,52000.0,18.019,18.019,17.9992,18.0091,52000.0
2009-12-23 15:35:00,18.17,18.2,18.16,18.19,101200.0,18.0091,18.0388,17.9992,18.0289,101200.0
2009-12-23 15:40:00,18.2,18.2,18.17,18.17,137200.0,18.0388,18.0388,18.0091,18.0091,137200.0
2009-12-23 15:45:00,18.17,18.19,18.15,18.16,141200.0,18.0091,18.0289,17.9893,17.9992,141200.0
2009-12-23 15:50:00,18.16,18.17,18.14,18.15,314400.0,17.9992,18.0091,17.9794,17.9893,314400.0
2009-12-23 15:55:00,18.15,18.16,18.14,18.15,325200.0,17.9893,17.9992,17.9794,17.9893,325200.0
2009-12-24 09:30:00,18.23,18.23,18.05,18.15,156800.0,18.0686,18.0686,17.8902,17.9893,156800.0
2009-12-24 09:35:00,18.14,18.15,18.04,18.04,151600.0,17.9794,17.9893,17.8802,17.8802,151600.0
2009-12-24 09:40:00,18.05,18.08,18.05,18.06,224400.0,17.8902,17.9199,17.8902,17.9001,224400.0
2009-12-24 09:45:00,18.06,18.1,18.06,18.1,116800.0,17.9001,17.9397,17.9001,17.9397,116800.0
2009-12-24 09:50:00,18.1,18.15,18.09,18.1,224000.0,17.9397,17.9893,17.9298,17.9397,224000.0
2009-12-24 09:55:00,18.1,18.12,18.1,18.1,82400.0,17.9397,17.9595,17.9397,17.9397,82400.0
2009-12-24 10:00:00,18.1,18.11,18.09,18.11,122800.0,17.9397,17.9496,17.9298,17.9496,122800.0
2009-12-24 10:05:00,18.11,18.14,18.11,18.13,81600.0,17.9496,17.9794,17.9496,17.9694,81600.0
2009-12-24 10:10:00,18.13,18.14,18.11,18.12,72400.0,17.9694,17.9794,17.9496,17.9595,72400.0
2009-12-24 10:15:00,18.12,18.14,18.11,18.13,50800.0,17.9595,17.9794,17.9496,17.9694,50800.0
2009-12-24 10:20:00,18.14,18.14,18.11,18.13,46400.0,17.9794,17.9794,17.9496,17.9694,46400.0
2009-12-24 10:25:00,18.13,18.14,18.12,18.13,58800.0,17.9694,17.9794,17.9595,17.9694,58800.0
2009-12-24 10:30:00,18.12,18.13,18.1,18.1,85600.0,17.9595,17.9694,17.9397,17.9397,85600.0
2009-12-24 10:35:00,18.1,18.11,18.09,18.11,37600.0,17.9397,17.9496,17.9298,17.9496,37600.0
2009-12-24 10:40:00,18.11,18.13,18.1,18.1,41200.0,17.9496,17.9694,17.9397,17.9397,41200.0
2009-12-24 10:45:00,18.1,18.13,18.1,18.13,105600.0,17.9397,17.9694,17.9397,17.9694,105600.0
2009-12-24 10:50:00,18.13,18.16,18.13,18.16,40400.0,17.9694,17.9992,17.9694,17.9992,40400.0
2009-12-24 10:55:00,18.16,18.16,18.12,18.13,40400.0,17.9992,17.9992,17.9595,17.9694,40400.0
2009-12-24 11:00:00,18.13,18.14,18.09,18.11,90000.0,17.9694,17.9794,17.9298,17.9496,90000.0
2009-12-24 11:05:00,18.11,18.13,18.11,18.13,54400.0,17.9496,17.9694,17.9496,17.9694,54400.0
2009-12-24 11:10:00,18.13,18.13,18.13,18.13,17200.0,17.9694,17.9694,17.9694,17.9694,17200.0
2009-12-24 11:15:00,18.13,18.13,18.12,18.13,48800.0,17.9694,17.9694,17.9595,17.9694,48800.0
2009-12-24 11:20:00,18.13,18.16,18.13,18.16,33600.0,17.9694,17.9992,17.9694,17.9992,33600.0
2009-12-24 11:25:00,18.16,18.16,18.13,18.14,61600.0,17.9992,17.9992,17.9694,17.9794,61600.0
2009-12-24 11:30:00,18.14,18.14,18.12,18.14,92000.0,17.9794,17.9794,17.9595,17.9794,92000.0
2009-12-24 11:35:00,18.14,18.15,18.14,18.14,17600.0,17.9794,17.9893,17.9794,17.9794,17600.0
2009-12-24 11:40:00,18.15,18.16,18.14,18.16,38400.0,17.9893,17.9992,17.9794,17.9992,38400.0
2009-12-24 11:45:00,18.15,18.16,18.15,18.15,20000.0,17.9893,17.9992,17.9893,17.9893,20000.0
2009-12-24 11:50:00,18.16,18.18,18.15,18.18,78800.0,17.9992,18.019,17.9893,18.019,78800.0
2009-12-24 11:55:00,18.18,18.18,18.17,18.17,51600.0,18.019,18.019,18.0091,18.0091,51600.0
2009-12-24 12:00:00,18.17,18.18,18.16,18.18,67600.0,18.0091,18.019,17.9992,18.019,67600.0
2009-12-24 12:05:00,18.18,18.18,18.18,18.18,29600.0,18.019,18.019,18.019,18.019,29600.0
2009-12-24 12:10:00,18.19,18.2,18.18,18.2,27200.0,18.0289,18.0388,18.019,18.0388,27200.0
2009-12-24 12:15:00,18.2,18.2,18.18,18.18,20800.0,18.0388,18.0388,18.019,18.019,20800.0
2009-12-24 12:20:00,18.18,18.18,18.14,18.14,64000.0,18.019,18.019,17.9794,17.9794,64000.0
2009-12-24 12:25:00,18.14,18.15,18.13,18.13,28800.0,17.9794,17.9893,17.9694,17.9694,28800.0
2009-12-24 12:30:00,18.13,18.15,18.13,18.14,51200.0,17.9694,17.9893,17.9694,17.9794,51200.0
2009-12-24 12:35:00,18.15,18.16,18.14,18.14,38400.0,17.9893,17.9992,17.9794,17.9794,38400.0
2009-12-24 12:40:00,18.14,18.15,18.14,18.14,56000.0,17.9794,17.9893,17.9794,17.9794,56000.0
2009-12-24 12:45:00,18.15,18.16,18.14,18.16,46000.0,17.9893,17.9992,17.9794,17.9992,46000.0
2009-12-24 12:50:00,18.16,18.18,18.16,18.16,57600.0,17.9992,18.019,17.9992,17.9992,57600.0
2009-12-24 12:55:00,18.16,18.17,18.15,18.17,71200.0,17.9992,18.0091,17.9893,18.0091,71200.0
2009-12-28 09:30:00,18.1,18.17,18.1,18.16,151200.0,17.9397,18.0091,17.9397,17.9992,151200.0
2009-12-28 09:35:00,18.16,18.2,18.15,18.16,111200.0,17.9992,18.0388,17.9893,17.9992,111200.0
2009-12-28 09:40:00,18.16,18.23,18.16,18.23,76400.0,17.9992,18.0686,17.9992,18.0686,76400.0
2009-12-28 09:45:00,18.23,18.23,18.19,18.19,53200.0,18.0686,18.0686,18.0289,18.0289,53200.0
2009-12-28 09:50:00,18.2,18.21,18.19,18.2,44000.0,18.0388,18.0487,18.0289,18.0388,44000.0
2009-12-28 09:55:00,18.21,18.21,18.16,18.17,187200.0,18.0487,18.0487,17.9992,18.0091,187200.0
2009-12-28 10:00:00,18.17,18.17,18.11,18.13,406000.0,18.0091,18.0091,17.9496,17.9694,406000.0
2009-12-28 10:05:00,18.13,18.16,18.13,18.16,97200.0,17.9694,17.9992,17.9694,17.9992,97200.0
2009-12-28 10:10:00,18.16,18.16,18.14,18.16,77200.0,17.9992,17.9992,17.9794,17.9992,77200.0
2009-12-28 10:15:00,18.15,18.18,18.14,18.17,58000.0,17.9893,18.019,17.9794,18.0091,58000.0
2009-12-28 10:20:00,18.17,18.23,18.17,18.22,48000.0,18.0091,18.0686,18.0091,18.0586,48000.0
2009-12-28 10:25:00,18.22,18.28,18.22,18.28,168800.0,18.0586,18.1181,18.0586,18.1181,168800.0
2009-12-28 10:30:00,18.28,18.32,18.26,18.32,92800.0,18.1181,18.1578,18.0983,18.1578,92800.0
2009-12-28 10:35:00,18.32,18.33,18.29,18.29,68800.0,18.1578,18.1677,18.128,18.128,68800.0
2009-12-28 10:40:00,18.28,18.29,18.26,18.29,45200.0,18.1181,18.128,18.0983,18.128,45200.0
2009-12-28 10:45:00,18.29,18.29,18.25,18.27,62800.0,18.128,18.128,18.0884,18.1082,62800.0
2009-12-28 10:50:00,18.27,18.31,18.27,18.31,54000.0,18.1082,18.1479,18.1082,18.1479,54000.0
2009-12-28 10:55:00,18.31,18.35,18.31,18.35,54800.0,18.1479,18.1875,18.1479,18.1875,54800.0
2009-12-28 11:00:00,18.35,18.38,18.34,18.38,63600.0,18.1875,18.2172,18.1776,18.2172,63600.0
2009-12-28 11:05:00,18.38,18.41,18.36,18.41,69200.0,18.2172,18.247,18.1974,18.247,69200.0
2009-12-28 11:10:00,18.4,18.4,18.35,18.37,82800.0,18.2371,18.2371,18.1875,18.2073,82800.0
2009-12-28 11:15:00,18.36,18.39,18.36,18.38,45600.0,18.1974,18.2271,18.1974,18.2172,45600.0
2009-12-28 11:20:00,18.38,18.4,18.38,18.4,22400.0,18.2172,18.2371,18.2172,18.2371,22400.0
2009-12-28 11:25:00,18.4,18.41,18.38,18.4,44800.0,18.2371,18.247,18.2172,18.2371,44800.0
2009-12-28 11:30:00,18.4,18.4,18.38,18.39,58800.0,18.2371,18.2371,18.2172,18.2271,58800.0
2009-12-28 11:35:00,18.39,18.41,18.39,18.39,44000.0,18.2271,18.247,18.2271,18.2271,44000.0
2009-12-28 11:40:00,18.39,18.44,18.38,18.39,256800.0,18.2271,18.2767,18.2172,18.2271,256800.0
2009-12-28 11:45:00,18.4,18.41,18.39,18.41,28000.0,18.2371,18.247,18.2271,18.247,28000.0
2009-12-28 11:50:00,18.4,18.42,18.4,18.4,56000.0,18.2371,18.2569,18.2371,18.2371,56000.0
2009-12-28 11:55:00,18.41,18.44,18.4,18.4,72800.0,18.247,18.2767,18.2371,18.2371,72800.0
2009-12-28 12:00:00,18.4,18.4,18.36,18.36,155600.0,18.2371,18.2371,18.1974,18.1974,155600.0
2009-12-28 12:05:00,18.36,18.37,18.36,18.37,23200.0,18.1974,18.2073,18.1974,18.2073,23200.0
2009-12-28 12:10:00,18.36,18.38,18.34,18.34,63600.0,18.1974,18.2172,18.1776,18.1776,63600.0
2009-12-28 12:15:00,18.34,18.34,18.32,18.32,76000.0,18.1776,18.1776,18.1578,18.1578,76000.0
2009-12-28 12:20:00,18.32,18.32,18.31,18.32,36400.0,18.1578,18.1578,18.1479,18.1578,36400.0
2009-12-28 12:25:00,18.32,18.33,18.31,18.31,73600.0,18.1578,18.1677,18.1479,18.1479,73600.0
2009-12-28 12:30:00,18.31,18.32,18.27,18.27,182000.0,18.1479,18.1578,18.1082,18.1082,182000.0
2009-12-28 12:35:00,18.27,18.28,18.27,18.28,30800.0,18.1082,18.1181,18.1082,18.1181,30800.0
2009-12-28 12:40:00,18.28,18.28,18.26,18.28,21600.0,18.1181,18.1181,18.0983,18.1181,21600.0
2009-12-28 12:45:00,18.27,18.29,18.27,18.29,45600.0,18.1082,18.128,18.1082,18.128,45600.0
2009-12-28 12:50:00,18.29,18.3,18.28,18.29,169600.0,18.128,18.1379,18.1181,18.128,169600.0
2009-12-28 12:55:00,18.29,18.29,18.28,18.29,24800.0,18.128,18.128,18.1181,18.128,24800.0
2009-12-28 13:00:00,18.29,18.29,18.28,18.28,23600.0,18.128,18.128,18.1181,18.1181,23600.0
2009-12-28 13:05:00,18.28,18.28,18.26,18.26,43600.0,18.1181,18.1181,18.0983,18.0983,43600.0
2009-12-28 13:10:00,18.27,18.29,18.27,18.29,82400.0,18.1082,18.128,18.1082,18.128,82400.0
2009-12-28 13:15:00,18.29,18.29,18.27,18.28,80000.0,18.128,18.128,18.1082,18.1181,80000.0
2009-12-28 13:20:00,18.27,18.29,18.27,18.28,35200.0,18.1082,18.128,18.1082,18.1181,35200.0
2009-12-28 13:25:00,18.28,18.29,18.27,18.28,34000.0,18.1181,18.128,18.1082,18.1181,34000.0
2009-12-28 13:30:00,18.28,18.29,18.27,18.27,17200.0,18.1181,18.128,18.1082,18.1082,17200.0
2009-12-28 13:35:00,18.27,18.29,18.23,18.23,77600.0,18.1082,18.128,18.0686,18.0686,77600.0
2009-12-28 13:40:00,18.23,18.24,18.22,18.23,42400.0,18.0686,18.0785,18.0586,18.0686,42400.0
2009-12-28 13:45:00,18.24,18.26,18.24,18.24,40800.0,18.0785,18.0983,18.0785,18.0785,40800.0
2009-12-28 13:50:00,18.24,18.24,18.23,18.24,12800.0,18.0785,18.0785,18.0686,18.0785,12800.0
2009-12-28 13:55:00,18.24,18.25,18.22,18.23,46000.0,18.0785,18.0884,18.0586,18.0686,46000.0
2009-12-28 14:00:00,18.23,18.25,18.21,18.22,44000.0,18.0686,18.0884,18.0487,18.0586,44000.0
2009-12-28 14:05:00,18.22,18.22,18.18,18.2,71600.0,18.0586,18.0586,18.019,18.0388,71600.0
2009-12-28 14:10:00,18.21,18.21,18.18,18.21,91600.0,18.0487,18.0487,18.019,18.0487,91600.0
2009-12-28 14:15:00,18.21,18.24,18.21,18.22,36000.0,18.0487,18.0785,18.0487,18.0586,36000.0
2009-12-28 14:20:00,18.22,18.24,18.21,18.24,112400.0,18.0586,18.0785,18.0487,18.0785,112400.0
2009-12-28 14:25:00,18.24,18.27,18.22,18.26,99600.0,18.0785,18.1082,18.0586,18.0983,99600.0
2009-12-28 14:30:00,18.27,18.31,18.27,18.3,131200.0,18.1082,18.1479,18.1082,18.1379,131200.0
2009-12-28 14:35:00,18.3,18.31,18.29,18.31,27200.0,18.1379,18.1479,18.128,18.1479,27200.0
2009-12-28 14:40:00,18.31,18.31,18.25,18.27,120400.0,18.1479,18.1479,18.0884,18.1082,120400.0
2009-12-28 14:45:00,18.26,18.31,18.26,18.31,42800.0,18.0983,18.1479,18.0983,18.1479,42800.0
2009-12-28 14:50:00,18.31,18.34,18.31,18.32,33200.0,18.1479,18.1776,18.1479,18.1578,33200.0
2009-12-28 14:55:00,18.31,18.34,18.31,18.33,45600.0,18.1479,18.1776,18.1479,18.1677,45600.0
2009-12-28 15:00:00,18.33,18.34,18.33,18.33,32800.0,18.1677,18.1776,18.1677,18.1677,32800.0
2009-12-28 15:05:00,18.33,18.37,18.27,18.3,394800.0,18.1677,18.2073,18.1082,18.1379,394800.0
2009-12-28 15:10:00,18.3,18.34,18.3,18.34,46400.0,18.1379,18.1776,18.1379,18.1776,46400.0
2009-12-28 15:15:00,18.34,18.36,18.33,18.34,54000.0,18.1776,18.1974,18.1677,18.1776,54000.0
2009-12-28 15:20:00,18.34,18.35,18.3,18.31,46400.0,18.1776,18.1875,18.1379,18.1479,46400.0
2009-12-28 15:25:00,18.31,18.32,18.3,18.31,58800.0,18.1479,18.1578,18.1379,18.1479,58800.0
2009-12-28 15:30:00,18.31,18.33,18.31,18.33,21200.0,18.1479,18.1677,18.1479,18.1677,21200.0
2009-12-28 15:35:00,18.33,18.38,18.33,18.37,214400.0,18.1677,18.2172,18.1677,18.2073,214400.0
2009-12-28 15:40:00,18.37,18.43,18.37,18.41,249600.0,18.2073,18.2668,18.2073,18.247,249600.0
2009-12-28 15:45:00,18.41,18.41,18.38,18.39,42800.0,18.247,18.247,18.2172,18.2271,42800.0
2009-12-28 15:50:00,18.38,18.38,18.35,18.38,118800.0,18.2172,18.2172,18.1875,18.2172,118800.0
2009-12-28 15:55:00,18.37,18.4,18.37,18.4,113600.0,18.2073,18.2371,18.2073,18.2371,113600.0
2009-12-29 09:30:00,18.42,18.52,18.38,18.4,127600.0,18.2569,18.356,18.2172,18.2371,127600.0
2009-12-29 09:35:00,18.39,18.44,18.37,18.43,282400.0,18.2271,18.2767,18.2073,18.2668,282400.0
2009-12-29 09:40:00,18.43,18.43,18.36,18.42,64800.0,18.2668,18.2668,18.1974,18.2569,64800.0
2009-12-29 09:45:00,18.42,18.44,18.42,18.44,68000.0,18.2569,18.2767,18.2569,18.2767,68000.0
2009-12-29 09:50:00,18.43,18.46,18.43,18.44,53600.0,18.2668,18.2965,18.2668,18.2767,53600.0
2009-12-29 09:55:00,18.45,18.5,18.44,18.49,147600.0,18.2866,18.3362,18.2767,18.3263,147600.0
2009-12-29 10:00:00,18.49,18.55,18.48,18.52,174400.0,18.3263,18.3857,18.3163,18.356,174400.0
2009-12-29 10:05:00,18.53,18.57,18.48,18.55,124000.0,18.3659,18.4055,18.3163,18.3857,124000.0
2009-12-29 10:10:00,18.55,18.55,18.53,18.54,84000.0,18.3857,18.3857,18.3659,18.3758,84000.0
2009-12-29 10:15:00,18.54,18.56,18.53,18.55,109600.0,18.3758,18.3956,18.3659,18.3857,109600.0
2009-12-29 10:20:00,18.55,18.58,18.54,18.57,112400.0,18.3857,18.4155,18.3758,18.4055,112400.0
2009-12-29 10:25:00,18.56,18.58,18.55,18.57,103600.0,18.3956,18.4155,18.3857,18.4055,103600.0
2009-12-29 10:30:00,18.57,18.57,18.55,18.55,65600.0,18.4055,18.4055,18.3857,18.3857,65600.0
2009-12-29 10:35:00,18.55,18.56,18.53,18.54,81600.0,18.3857,18.3956,18.3659,18.3758,81600.0
2009-12-29 10:40:00,18.54,18.57,18.54,18.56,54000.0,18.3758,18.4055,18.3758,18.3956,54000.0
2009-12-29 10:45:00,18.56,18.59,18.56,18.58,94800.0,18.3956,18.4254,18.3956,18.4155,94800.0
2009-12-29 10:50:00,18.58,18.59,18.56,18.59,61600.0,18.4155,18.4254,18.3956,18.4254,61600.0
2009-12-29 10:55:00,18.59,18.68,18.59,18.68,207600.0,18.4254,18.5146,18.4254,18.5146,207600.0
2009-12-29 11:00:00,18.67,18.68,18.62,18.66,77600.0,18.5047,18.5146,18.4551,18.4948,77600.0
2009-12-29 11:05:00,18.66,18.68,18.65,18.66,75600.0,18.4948,18.5146,18.4848,18.4948,75600.0
2009-12-29 11:10:00,18.67,18.68,18.64,18.67,118000.0,18.5047,18.5146,18.4749,18.5047,118000.0
2009-12-29 11:15:00,18.66,18.69,18.66,18.68,55600.0,18.4948,18.5245,18.4948,18.5146,55600.0
2009-12-29 11:20:00,18.68,18.68,18.63,18.63,171200.0,18.5146,18.5146,18.465,18.465,171200.0
2009-12-29 11:25:00,18.62,18.62,18.59,18.59,70400.0,18.4551,18.4551,18.4254,18.4254,70400.0
2009-12-29 11:30:00,18.59,18.63,18.59,18.63,82800.0,18.4254,18.465,18.4254,18.465,82800.0
2009-12-29 11:35:00,18.63,18.63,18.61,18.61,95600.0,18.465,18.465,18.4452,18.4452,95600.0
2009-12-29 11:40:00,18.61,18.63,18.61,18.61,88400.0,18.4452,18.465,18.4452,18.4452,88400.0
2009-12-29 11:45:00,18.61,18.63,18.6,18.62,72800.0,18.4452,18.465,18.4353,18.4551,72800.0
2009-12-29 11:50:00,18.62,18.64,18.61,18.63,76400.0,18.4551,18.4749,18.4452,18.465,76400.0
2009-12-29 11:55:00,18.63,18.66,18.63,18.66,86800.0,18.465,18.4948,18.465,18.4948,86800.0
2009-12-29 12:00:00,18.66,18.66,18.63,18.63,75600.0,18.4948,18.4948,18.465,18.465,75600.0
2009-12-29 12:05:00,18.63,18.63,18.6,18.63,209200.0,18.465,18.465,18.4353,18.465,209200.0
2009-12-29 12:10:00,18.63,18.64,18.61,18.64,76800.0,18.465,18.4749,18.4452,18.4749,76800.0
2009-12-29 12:15:00,18.63,18.64,18.6,18.61,173200.0,18.465,18.4749,18.4353,18.4452,173200.0
2009-12-29 12:20:00,18.61,18.62,18.58,18.59,94000.0,18.4452,18.4551,18.4155,18.4254,94000.0
2009-12-29 12:25:00,18.6,18.63,18.6,18.61,80400.0,18.4353,18.465,18.4353,18.4452,80400.0
2009-12-29 12:30:00,18.6,18.61,18.6,18.6,54000.0,18.4353,18.4452,18.4353,18.4353,54000.0
2009-12-29 12:35:00,18.61,18.61,18.59,18.61,38000.0,18.4452,18.4452,18.4254,18.4452,38000.0
2009-12-29 12:40:00,18.6,18.61,18.58,18.6,127600.0,18.4353,18.4452,18.4155,18.4353,127600.0
2009-12-29 12:45:00,18.6,18.63,18.6,18.63,100000.0,18.4353,18.465,18.4353,18.465,100000.0
2009-12-29 12:50:00,18.63,18.64,18.6,18.6,90400.0,18.465,18.4749,18.4353,18.4353,90400.0
2009-12-29 12:55:00,18.61,18.61,18.59,18.59,30000.0,18.4452,18.4452,18.4254,18.4254,30000.0
2009-12-29 13:00:00,18.59,18.61,18.59,18.6,55200.0,18.4254,18.4452,18.4254,18.4353,55200.0
2009-12-29 13:05:00,18.6,18.63,18.6,18.62,84000.0,18.4353,18.465,18.4353,18.4551,84000.0
2009-12-29 13:10:00,18.62,18.64,18.62,18.63,57600.0,18.4551,18.4749,18.4551,18.465,57600.0
2009-12-29 13:15:00,18.63,18.64,18.63,18.64,99200.0,18.465,18.4749,18.465,18.4749,99200.0
2009-12-29 13:20:00,18.64,18.66,18.64,18.66,62800.0,18.4749,18.4948,18.4749,18.4948,62800.0
2009-12-29 13:25:00,18.66,18.69,18.66,18.68,44800.0,18.4948,18.5245,18.4948,18.5146,44800.0
2009-12-29 13:30:00,18.68,18.68,18.65,18.67,89600.0,18.5146,18.5146,18.4848,18.5047,89600.0
2009-12-29 13:35:00,18.67,18.67,18.66,18.67,45200.0,18.5047,18.5047,18.4948,18.5047,45200.0
2009-12-29 13:40:00,18.67,18.71,18.67,18.71,109600.0,18.5047,18.5443,18.5047,18.5443,109600.0
2009-12-29 13:45:00,18.71,18.73,18.71,18.72,80800.0,18.5443,18.5641,18.5443,18.5542,80800.0
2009-12-29 13:50:00,18.72,18.72,18.71,18.72,47200.0,18.5542,18.5542,18.5443,18.5542,47200.0
2009-12-29 13:55:00,18.72,18.74,18.7,18.74,124000.0,18.5542,18.574,18.5344,18.574,124000.0
2009-12-29 14:00:00,18.74,18.74,18.72,18.72,44800.0,18.574,18.574,18.5542,18.5542,44800.0
2009-12-29 14:05:00,18.73,18.74,18.72,18.73,141200.0,18.5641,18.574,18.5542,18.5641,141200.0
2009-12-29 14:10:00,18.73,18.73,18.73,18.73,44800.0,18.5641,18.5641,18.5641,18.5641,44800.0
2009-12-29 14:15:00,18.73,18.74,18.72,18.73,88800.0,18.5641,18.574,18.5542,18.5641,88800.0
2009-12-29 14:20:00,18.74,18.74,18.73,18.73,34400.0,18.574,18.574,18.5641,18.5641,34400.0
2009-12-29 14:25:00,18.73,18.73,18.72,18.73,51600.0,18.5641,18.5641,18.5542,18.5641,51600.0
2009-12-29 14:30:00,18.72,18.73,18.72,18.72,52000.0,18.5542,18.5641,18.5542,18.5542,52000.0
2009-12-29 14:35:00,18.73,18.73,18.71,18.72,64800.0,18.5641,18.5641,18.5443,18.5542,64800.0
2009-12-29 14:40:00,18.72,18.73,18.69,18.69,264800.0,18.5542,18.5641,18.5245,18.5245,264800.0
2009-12-29 14:45:00,18.7,18.7,18.67,18.69,87600.0,18.5344,18.5344,18.5047,18.5245,87600.0
2009-12-29 14:50:00,18.69,18.7,18.63,18.65,57200.0,18.5245,18.5344,18.465,18.4848,57200.0
2009-12-29 14:55:00,18.65,18.68,18.65,18.68,36800.0,18.4848,18.5146,18.4848,18.5146,36800.0
2009-12-29 15:00:00,18.68,18.69,18.66,18.67,52000.0,18.5146,18.5245,18.4948,18.5047,52000.0
2009-12-29 15:05:00,18.67,18.69,18.67,18.69,80000.0,18.5047,18.5245,18.5047,18.5245,80000.0
2009-12-29 15:10:00,18.68,18.7,18.68,18.7,92000.0,18.5146,18.5344,18.5146,18.5344,92000.0
2009-12-29 15:15:00,18.69,18.7,18.67,18.68,90000.0,18.5245,18.5344,18.5047,18.5146,90000.0
2009-12-29 15:20:00,18.68,18.69,18.67,18.68,60000.0,18.5146,18.5245,18.5047,18.5146,60000.0
2009-12-29 15:25:00,18.68,18.7,18.68,18.7,82000.0,18.5146,18.5344,18.5146,18.5344,82000.0
2009-12-29 15:30:00,18.69,18.7,18.69,18.7,57600.0,18.5245,18.5344,18.5245,18.5344,57600.0
2009-12-29 15:35:00,18.7,18.7,18.68,18.7,74400.0,18.5344,18.5344,18.5146,18.5344,74400.0
2009-12-29 15:40:00,18.7,18.7,18.66,18.67,95600.0,18.5344,18.5344,18.4948,18.5047,95600.0
2009-12-29 15:45:00,18.67,18.67,18.66,18.67,95200.0,18.5047,18.5047,18.4948,18.5047,95200.0
2009-12-29 15:50:00,18.67,18.67,18.64,18.64,174000.0,18.5047,18.5047,18.4749,18.4749,174000.0
2009-12-29 15:55:00,18.64,18.66,18.64,18.64,311600.0,18.4749,18.4948,18.4749,18.4749,311600.0
2009-12-30 09:30:00,18.57,18.57,18.44,18.55,206400.0,18.4055,18.4055,18.2767,18.3857,206400.0
2009-12-30 09:35:00,18.54,18.55,18.49,18.5,279600.0,18.3758,18.3857,18.3263,18.3362,279600.0
2009-12-30 09:40:00,18.5,18.53,18.46,18.48,137200.0,18.3362,18.3659,18.2965,18.3163,137200.0
2009-12-30 09:45:00,18.49,18.5,18.4,18.41,200800.0,18.3263,18.3362,18.2371,18.247,200800.0
2009-12-30 09:50:00,18.41,18.48,18.39,18.43,258000.0,18.247,18.3163,18.2271,18.2668,258000.0
2009-12-30 09:55:00,18.43,18.44,18.27,18.27,642400.0,18.2668,18.2767,18.1082,18.1082,642400.0
2009-12-30 10:00:00,18.27,18.33,18.23,18.31,612400.0,18.1082,18.1677,18.0686,18.1479,612400.0
2009-12-30 10:05:00,18.3,18.39,18.28,18.38,182000.0,18.1379,18.2271,18.1181,18.2172,182000.0
2009-12-30 10:10:00,18.38,18.43,18.36,18.42,246000.0,18.2172,18.2668,18.1974,18.2569,246000.0
2009-12-30 10:15:00,18.42,18.44,18.36,18.37,362800.0,18.2569,18.2767,18.1974,18.2073,362800.0
2009-12-30 10:20:00,18.36,18.4,18.36,18.38,260000.0,18.1974,18.2371,18.1974,18.2172,260000.0
2009-12-30 10:25:00,18.37,18.39,18.35,18.38,326000.0,18.2073,18.2271,18.1875,18.2172,326000.0
2009-12-30 10:30:00,18.38,18.41,18.36,18.41,378000.0,18.2172,18.247,18.1974,18.247,378000.0
2009-12-30 10:35:00,18.41,18.42,18.36,18.38,668000.0,18.247,18.2569,18.1974,18.2172,668000.0
2009-12-30 10:40:00,18.38,18.38,18.36,18.38,158800.0,18.2172,18.2172,18.1974,18.2172,158800.0
2009-12-30 10:45:00,18.38,18.38,18.29,18.29,238000.0,18.2172,18.2172,18.128,18.128,238000.0
2009-12-30 10:50:00,18.29,18.3,18.22,18.3,454800.0,18.128,18.1379,18.0586,18.1379,454800.0
2009-12-30 10:55:00,18.3,18.38,18.3,18.38,128800.0,18.1379,18.2172,18.1379,18.2172,128800.0
2009-12-30 11:00:00,18.38,18.39,18.33,18.35,349600.0,18.2172,18.2271,18.1677,18.1875,349600.0
2009-12-30 11:05:00,18.35,18.38,18.33,18.35,190800.0,18.1875,18.2172,18.1677,18.1875,190800.0
2009-12-30 11:10:00,18.34,18.37,18.34,18.35,154400.0,18.1776,18.2073,18.1776,18.1875,154400.0
2009-12-30 11:15:00,18.35,18.36,18.34,18.36,154000.0,18.1875,18.1974,18.1776,18.1974,154000.0
2009-12-30 11:20:00,18.36,18.37,18.34,18.34,138800.0,18.1974,18.2073,18.1776,18.1776,138800.0
2009-12-30 11:25:00,18.35,18.36,18.34,18.35,193600.0,18.1875,18.1974,18.1776,18.1875,193600.0
2009-12-30 11:30:00,18.35,18.36,18.34,18.36,71600.0,18.1875,18.1974,18.1776,18.1974,71600.0
2009-12-30 11:35:00,18.36,18.36,18.34,18.36,112400.0,18.1974,18.1974,18.1776,18.1974,112400.0
2009-12-30 11:40:00,18.35,18.36,18.32,18.33,110800.0,18.1875,18.1974,18.1578,18.1677,110800.0
2009-12-30 11:45:00,18.35,18.42,18.34,18.41,128000.0,18.1875,18.2569,18.1776,18.247,128000.0
2009-12-30 11:50:00,18.41,18.43,18.37,18.39,252800.0,18.247,18.2668,18.2073,18.2271,252800.0
2009-12-30 11:55:00,18.39,18.4,18.36,18.36,80800.0,18.2271,18.2371,18.1974,18.1974,80800.0
2009-12-30 12:00:00,18.35,18.38,18.35,18.36,62000.0,18.1875,18.2172,18.1875,18.1974,62000.0
2009-12-30 12:05:00,18.36,18.39,18.35,18.36,134400.0,18.1974,18.2271,18.1875,18.1974,134400.0
2009-12-30 12:10:00,18.36,18.4,18.36,18.38,183600.0,18.1974,18.2371,18.1974,18.2172,183600.0
2009-12-30 12:15:00,18.38,18.39,18.38,18.38,68800.0,18.2172,18.2271,18.2172,18.2172,68800.0
2009-12-30 12:20:00,18.38,18.39,18.36,18.38,118000.0,18.2172,18.2271,18.1974,18.2172,118000.0
2009-12-30 12:25:00,18.38,18.39,18.37,18.38,86000.0,18.2172,18.2271,18.2073,18.2172,86000.0
2009-12-30 12:30:00,18.38,18.4,18.37,18.4,64800.0,18.2172,18.2371,18.2073,18.2371,64800.0
2009-12-30 12:35:00,18.39,18.39,18.36,18.37,72000.0,18.2271,18.2271,18.1974,18.2073,72000.0
2009-12-30 12:40:00,18.36,18.38,18.36,18.38,92000.0,18.1974,18.2172,18.1974,18.2172,92000.0
2009-12-30 12:45:00,18.38,18.38,18.35,18.36,126400.0,18.2172,18.2172,18.1875,18.1974,126400.0
2009-12-30 12:50:00,18.35,18.36,18.35,18.35,70000.0,18.1875,18.1974,18.1875,18.1875,70000.0
2009-12-30 12:55:00,18.35,18.37,18.34,18.37,75600.0,18.1875,18.2073,18.1776,18.2073,75600.0
2009-12-30 13:00:00,18.37,18.4,18.37,18.38,94400.0,18.2073,18.2371,18.2073,18.2172,94400.0
2009-12-30 13:05:00,18.38,18.39,18.37,18.38,196000.0,18.2172,18.2271,18.2073,18.2172,196000.0
2009-12-30 13:10:00,18.38,18.39,18.37,18.39,99200.0,18.2172,18.2271,18.2073,18.2271,99200.0
2009-12-30 13:15:00,18.39,18.39,18.38,18.38,75200.0,18.2271,18.2271,18.2172,18.2172,75200.0
2009-12-30 13:20:00,18.38,18.39,18.38,18.39,33600.0,18.2172,18.2271,18.2172,18.2271,33600.0
2009-12-30 13:25:00,18.38,18.38,18.36,18.38,23600.0,18.2172,18.2172,18.1974,18.2172,23600.0
2009-12-30 13:30:00,18.38,18.39,18.37,18.38,62000.0,18.2172,18.2271,18.2073,18.2172,62000.0
2009-12-30 13:35:00,18.37,18.38,18.37,18.38,30000.0,18.2073,18.2172,18.2073,18.2172,30000.0
2009-12-30 13:40:00,18.38,18.4,18.37,18.4,44000.0,18.2172,18.2371,18.2073,18.2371,44000.0
2009-12-30 13:45:00,18.4,18.42,18.4,18.42,72800.0,18.2371,18.2569,18.2371,18.2569,72800.0
2009-12-30 13:50:00,18.41,18.43,18.41,18.42,102400.0,18.247,18.2668,18.247,18.2569,102400.0
2009-12-30 13:55:00,18.42,18.43,18.38,18.4,156400.0,18.2569,18.2668,18.2172,18.2371,156400.0
2009-12-30 14:00:00,18.4,18.43,18.4,18.42,73200.0,18.2371,18.2668,18.2371,18.2569,73200.0
2009-12-30 14:05:00,18.43,18.45,18.42,18.44,87200.0,18.2668,18.2866,18.2569,18.2767,87200.0
2009-12-30 14:10:00,18.45,18.45,18.43,18.44,51600.0,18.2866,18.2866,18.2668,18.2767,51600.0
2009-12-30 14:15:00,18.44,18.44,18.43,18.43,94800.0,18.2767,18.2767,18.2668,18.2668,94800.0
2009-12-30 14:20:00,18.42,18.43,18.41,18.42,66000.0,18.2569,18.2668,18.247,18.2569,66000.0
2009-12-30 14:25:00,18.42,18.43,18.41,18.42,64400.0,18.2569,18.2668,18.247,18.2569,64400.0
2009-12-30 14:30:00,18.42,18.44,18.41,18.44,32000.0,18.2569,18.2767,18.247,18.2767,32000.0
2009-12-30 14:35:00,18.44,18.46,18.43,18.45,54800.0,18.2767,18.2965,18.2668,18.2866,54800.0
2009-12-30 14:40:00,18.46,18.47,18.45,18.47,44800.0,18.2965,18.3064,18.2866,18.3064,44800.0
2009-12-30 14:45:00,18.46,18.49,18.46,18.48,54000.0,18.2965,18.3263,18.2965,18.3163,54000.0
2009-12-30 14:50:00,18.48,18.5,18.46,18.48,70400.0,18.3163,18.3362,18.2965,18.3163,70400.0
2009-12-30 14:55:00,18.48,18.49,18.48,18.49,49600.0,18.3163,18.3263,18.3163,18.3263,49600.0
2009-12-30 15:00:00,18.49,18.49,18.47,18.49,135600.0,18.3263,18.3263,18.3064,18.3263,135600.0
2009-12-30 15:05:00,18.49,18.49,18.47,18.47,64000.0,18.3263,18.3263,18.3064,18.3064,64000.0
2009-12-30 15:10:00,18.47,18.47,18.43,18.44,118800.0,18.3064,18.3064,18.2668,18.2767,118800.0
2009-12-30 15:15:00,18.44,18.44,18.4,18.4,83200.0,18.2767,18.2767,18.2371,18.2371,83200.0
2009-12-30 15:20:00,18.4,18.45,18.4,18.42,130000.0,18.2371,18.2866,18.2371,18.2569,130000.0
2009-12-30 15:25:00,18.41,18.44,18.41,18.43,70000.0,18.247,18.2767,18.247,18.2668,70000.0
2009-12-30 15:30:00,18.43,18.46,18.43,18.46,90000.0,18.2668,18.2965,18.2668,18.2965,90000.0
2009-12-30 15:35:00,18.45,18.47,18.45,18.46,74400.0,18.2866,18.3064,18.2866,18.2965,74400.0
2009-12-30 15:40:00,18.46,18.48,18.46,18.47,90800.0,18.2965,18.3163,18.2965,18.3064,90800.0
2009-12-30 15:45:00,18.47,18.48,18.46,18.47,161600.0,18.3064,18.3163,18.2965,18.3064,161600.0
2009-12-30 15:50:00,18.48,18.49,18.47,18.48,97600.0,18.3163,18.3263,18.3064,18.3163,97600.0
2009-12-30 15:55:00,18.48,18.52,18.47,18.49,203200.0,18.3163,18.356,18.3064,18.3263,203200.0
2009-12-31 09:30:00,18.52,18.52,18.43,18.44,113600.0,18.356,18.356,18.2668,18.2767,113600.0
2009-12-31 09:35:00,18.44,18.45,18.4,18.44,124400.0,18.2767,18.2866,18.2371,18.2767,124400.0
2009-12-31 09:40:00,18.44,18.46,18.42,18.44,60400.0,18.2767,18.2965,18.2569,18.2767,60400.0
2009-12-31 09:45:00,18.43,18.5,18.43,18.48,28400.0,18.2668,18.3362,18.2668,18.3163,28400.0
2009-12-31 09:50:00,18.49,18.53,18.49,18.53,31600.0,18.3263,18.3659,18.3263,18.3659,31600.0
2009-12-31 09:55:00,18.54,18.55,18.51,18.51,33200.0,18.3758,18.3857,18.3461,18.3461,33200.0
2009-12-31 10:00:00,18.51,18.52,18.49,18.52,32000.0,18.3461,18.356,18.3263,18.356,32000.0
2009-12-31 10:05:00,18.51,18.58,18.51,18.58,70800.0,18.3461,18.4155,18.3461,18.4155,70800.0
2009-12-31 10:10:00,18.59,18.59,18.51,18.52,30800.0,18.4254,18.4254,18.3461,18.356,30800.0
2009-12-31 10:15:00,18.51,18.55,18.5,18.52,32800.0,18.3461,18.3857,18.3362,18.356,32800.0
2009-12-31 10:20:00,18.51,18.52,18.5,18.52,26000.0,18.3461,18.356,18.3362,18.356,26000.0
2009-12-31 10:25:00,18.52,18.53,18.51,18.52,10400.0,18.356,18.3659,18.3461,18.356,10400.0
2009-12-31 10:30:00,18.52,18.52,18.5,18.5,41200.0,18.356,18.356,18.3362,18.3362,41200.0
2009-12-31 10:35:00,18.51,18.51,18.46,18.47,66800.0,18.3461,18.3461,18.2965,18.3064,66800.0
2009-12-31 10:40:00,18.47,18.5,18.46,18.5,24400.0,18.3064,18.3362,18.2965,18.3362,24400.0
2009-12-31 10:45:00,18.5,18.51,18.5,18.51,16800.0,18.3362,18.3461,18.3362,18.3461,16800.0
2009-12-31 10:50:00,18.52,18.52,18.51,18.52,5200.0,18.356,18.356,18.3461,18.356,5200.0
2009-12-31 10:55:00,18.53,18.53,18.5,18.51,40800.0,18.3659,18.3659,18.3362,18.3461,40800.0
2009-12-31 11:00:00,18.51,18.51,18.5,18.5,117200.0,18.3461,18.3461,18.3362,18.3362,117200.0
2009-12-31 11:05:00,18.5,18.5,18.47,18.48,36800.0,18.3362,18.3362,18.3064,18.3163,36800.0
2009-12-31 11:10:00,18.48,18.49,18.47,18.49,32800.0,18.3163,18.3263,18.3064,18.3263,32800.0
2009-12-31 11:15:00,18.49,18.5,18.49,18.49,19200.0,18.3263,18.3362,18.3263,18.3263,19200.0
2009-12-31 11:20:00,18.49,18.49,18.47,18.47,19600.0,18.3263,18.3263,18.3064,18.3064,19600.0
2009-12-31 11:25:00,18.47,18.48,18.46,18.47,21600.0,18.3064,18.3163,18.2965,18.3064,21600.0
2009-12-31 11:30:00,18.47,18.47,18.45,18.46,139200.0,18.3064,18.3064,18.2866,18.2965,139200.0
2009-12-31 11:35:00,18.46,18.47,18.46,18.47,16800.0,18.2965,18.3064,18.2965,18.3064,16800.0
2009-12-31 11:40:00,18.47,18.47,18.46,18.47,23600.0,18.3064,18.3064,18.2965,18.3064,23600.0
2009-12-31 11:45:00,18.48,18.49,18.48,18.48,22000.0,18.3163,18.3263,18.3163,18.3163,22000.0
2009-12-31 11:50:00,18.48,18.48,18.46,18.46,64000.0,18.3163,18.3163,18.2965,18.2965,64000.0
2009-12-31 11:55:00,18.46,18.47,18.46,18.46,29200.0,18.2965,18.3064,18.2965,18.2965,29200.0
2009-12-31 12:00:00,18.46,18.46,18.46,18.46,41200.0,18.2965,18.2965,18.2965,18.2965,41200.0
2009-12-31 12:05:00,18.46,18.46,18.45,18.45,45600.0,18.2965,18.2965,18.2866,18.2866,45600.0
2009-12-31 12:10:00,18.45,18.46,18.44,18.44,48000.0,18.2866,18.2965,18.2767,18.2767,48000.0
2009-12-31 12:15:00,18.45,18.45,18.44,18.44,12800.0,18.2866,18.2866,18.2767,18.2767,12800.0
2009-12-31 12:20:00,18.44,18.45,18.42,18.42,67600.0,18.2767,18.2866,18.2569,18.2569,67600.0
2009-12-31 12:25:00,18.42,18.42,18.39,18.4,82800.0,18.2569,18.2569,18.2271,18.2371,82800.0
2009-12-31 12:30:00,18.4,18.41,18.39,18.4,53200.0,18.2371,18.247,18.2271,18.2371,53200.0
2009-12-31 12:35:00,18.41,18.41,18.4,18.4,113200.0,18.247,18.247,18.2371,18.2371,113200.0
2009-12-31 12:40:00,18.4,18.42,18.4,18.4,68800.0,18.2371,18.2569,18.2371,18.2371,68800.0
2009-12-31 12:45:00,18.4,18.41,18.4,18.41,20800.0,18.2371,18.247,18.2371,18.247,20800.0
2009-12-31 12:50:00,18.41,18.41,18.41,18.41,38000.0,18.247,18.247,18.247,18.247,38000.0
2009-12-31 12:55:00,18.41,18.41,18.41,18.41,20400.0,18.247,18.247,18.247,18.247,20400.0
2009-12-31 13:00:00,18.41,18.41,18.4,18.41,64000.0,18.247,18.247,18.2371,18.247,64000.0
2009-12-31 13:05:00,18.41,18.43,18.41,18.42,37200.0,18.247,18.2668,18.247,18.2569,37200.0
2009-12-31 13:10:00,18.42,18.43,18.42,18.42,16000.0,18.2569,18.2668,18.2569,18.2569,16000.0
2009-12-31 13:15:00,18.42,18.42,18.41,18.41,59200.0,18.2569,18.2569,18.247,18.247,59200.0
2009-12-31 13:20:00,18.41,18.42,18.41,18.42,16400.0,18.247,18.2569,18.247,18.2569,16400.0
2009-12-31 13:25:00,18.42,18.43,18.42,18.43,15200.0,18.2569,18.2668,18.2569,18.2668,15200.0
2009-12-31 13:30:00,18.43,18.45,18.43,18.44,16400.0,18.2668,18.2866,18.2668,18.2767,16400.0
2009-12-31 13:35:00,18.44,18.45,18.44,18.44,9600.0,18.2767,18.2866,18.2767,18.2767,9600.0
2009-12-31 13:40:00,18.44,18.44,18.42,18.44,137200.0,18.2767,18.2767,18.2569,18.2767,137200.0
2009-12-31 13:45:00,18.44,18.44,18.43,18.43,15600.0,18.2767,18.2767,18.2668,18.2668,15600.0
2009-12-31 13:50:00,18.43,18.43,18.43,18.43,9200.0,18.2668,18.2668,18.2668,18.2668,9200.0
2009-12-31 13:55:00,18.43,18.43,18.43,18.43,12000.0,18.2668,18.2668,18.2668,18.2668,12000.0
2009-12-31 14:00:00,18.43,18.43,18.42,18.42,15200.0,18.2668,18.2668,18.2569,18.2569,15200.0
2009-12-31 14:05:00,18.42,18.43,18.42,18.42,31200.0,18.2569,18.2668,18.2569,18.2569,31200.0
2009-12-31 14:10:00,18.42,18.43,18.42,18.43,11200.0,18.2569,18.2668,18.2569,18.2668,11200.0
2009-12-31 14:15:00,18.43,18.45,18.43,18.45,26400.0,18.2668,18.2866,18.2668,18.2866,26400.0
2009-12-31 14:20:00,18.45,18.47,18.45,18.47,60800.0,18.2866,18.3064,18.2866,18.3064,60800.0
2009-12-31 14:25:00,18.47,18.49,18.47,18.49,86400.0,18.3064,18.3263,18.3064,18.3263,86400.0
2009-12-31 14:30:00,18.49,18.52,18.49,18.52,82400.0,18.3263,18.356,18.3263,18.356,82400.0
2009-12-31 14:35:00,18.52,18.52,18.49,18.49,71600.0,18.356,18.356,18.3263,18.3263,71600.0
2009-12-31 14:40:00,18.49,18.52,18.49,18.51,34400.0,18.3263,18.356,18.3263,18.3461,34400.0
2009-12-31 14:45:00,18.52,18.52,18.5,18.5,53200.0,18.356,18.356,18.3362,18.3362,53200.0
2009-12-31 14:50:00,18.5,18.5,18.45,18.45,174000.0,18.3362,18.3362,18.2866,18.2866,174000.0
2009-12-31 14:55:00,18.45,18.53,18.45,18.53,270800.0,18.2866,18.3659,18.2866,18.3659,270800.0
2009-12-31 15:00:00,18.52,18.52,18.48,18.49,117200.0,18.356,18.356,18.3163,18.3263,117200.0
2009-12-31 15:05:00,18.49,18.53,18.49,18.51,47600.0,18.3263,18.3659,18.3263,18.3461,47600.0
2009-12-31 15:10:00,18.51,18.52,18.51,18.52,52800.0,18.3461,18.356,18.3461,18.356,52800.0
2009-12-31 15:15:00,18.52,18.53,18.52,18.52,34400.0,18.356,18.3659,18.356,18.356,34400.0
2009-12-31 15:20:00,18.52,18.54,18.52,18.52,70800.0,18.356,18.3758,18.356,18.356,70800.0
2009-12-31 15:25:00,18.52,18.53,18.52,18.53,90400.0,18.356,18.3659,18.356,18.3659,90400.0
2009-12-31 15:30:00,18.53,18.54,18.51,18.52,72000.0,18.3659,18.3758,18.3461,18.356,72000.0
2009-12-31 15:35:00,18.52,18.52,18.48,18.51,120000.0,18.356,18.356,18.3163,18.3461,120000.0
2009-12-31 15:40:00,18.51,18.51,18.45,18.45,146400.0,18.3461,18.3461,18.2866,18.2866,146400.0
2009-12-31 15:45:00,18.46,18.46,18.41,18.44,261600.0,18.2965,18.2965,18.247,18.2767,261600.0
2009-12-31 15:50:00,18.44,18.46,18.44,18.44,195200.0,18.2767,18.2965,18.2767,18.2767,195200.0
2009-12-31 15:55:00,18.44,18.44,18.43,18.43,518000.0,18.2767,18.2767,18.2668,18.2668,518000.0
2010-01-04 09:30:00,18.65,18.68,18.55,18.67,247200.0,18.4848,18.5146,18.3857,18.5047,247200.0
2010-01-04 09:35:00,18.68,18.72,18.65,18.66,163600.0,18.5146,18.5542,18.4848,18.4948,163600.0
2010-01-04 09:40:00,18.65,18.67,18.6,18.61,131200.0,18.4848,18.5047,18.4353,18.4452,131200.0
2010-01-04 09:45:00,18.61,18.68,18.61,18.68,114000.0,18.4452,18.5146,18.4452,18.5146,114000.0
2010-01-04 09:50:00,18.68,18.75,18.68,18.74,257600.0,18.5146,18.584,18.5146,18.574,257600.0
2010-01-04 09:55:00,18.74,18.74,18.68,18.71,124400.0,18.574,18.574,18.5146,18.5443,124400.0
2010-01-04 10:00:00,18.71,18.73,18.64,18.64,207600.0,18.5443,18.5641,18.4749,18.4749,207600.0
2010-01-04 10:05:00,18.64,18.73,18.64,18.68,152400.0,18.4749,18.5641,18.4749,18.5146,152400.0
2010-01-04 10:10:00,18.68,18.68,18.62,18.64,108400.0,18.5146,18.5146,18.4551,18.4749,108400.0
2010-01-04 10:15:00,18.64,18.67,18.63,18.63,98800.0,18.4749,18.5047,18.465,18.465,98800.0
2010-01-04 10:20:00,18.64,18.69,18.64,18.67,81600.0,18.4749,18.5245,18.4749,18.5047,81600.0
2010-01-04 10:25:00,18.67,18.74,18.66,18.74,83600.0,18.5047,18.574,18.4948,18.574,83600.0
2010-01-04 10:30:00,18.74,18.74,18.7,18.7,104800.0,18.574,18.574,18.5344,18.5344,104800.0
2010-01-04 10:35:00,18.7,18.71,18.65,18.67,135600.0,18.5344,18.5443,18.4848,18.5047,135600.0
2010-01-04 10:40:00,18.67,18.7,18.66,18.69,88000.0,18.5047,18.5344,18.4948,18.5245,88000.0
2010-01-04 10:45:00,18.68,18.74,18.67,18.71,50800.0,18.5146,18.574,18.5047,18.5443,50800.0
2010-01-04 10:50:00,18.71,18.76,18.71,18.72,125600.0,18.5443,18.5939,18.5443,18.5542,125600.0
2010-01-04 10:55:00,18.72,18.78,18.71,18.71,127600.0,18.5542,18.6137,18.5443,18.5443,127600.0
2010-01-04 11:00:00,18.71,18.74,18.69,18.69,120000.0,18.5443,18.574,18.5245,18.5245,120000.0
2010-01-04 11:05:00,18.7,18.74,18.7,18.73,80400.0,18.5344,18.574,18.5344,18.5641,80400.0
2010-01-04 11:10:00,18.73,18.78,18.73,18.77,67600.0,18.5641,18.6137,18.5641,18.6038,67600.0
2010-01-04 11:15:00,18.76,18.77,18.69,18.7,121200.0,18.5939,18.6038,18.5245,18.5344,121200.0
2010-01-04 11:20:00,18.7,18.77,18.7,18.77,152800.0,18.5344,18.6038,18.5344,18.6038,152800.0
2010-01-04 11:25:00,18.77,18.79,18.74,18.78,72800.0,18.6038,18.6236,18.574,18.6137,72800.0
2010-01-04 11:30:00,18.78,18.84,18.77,18.83,171200.0,18.6137,18.6732,18.6038,18.6632,171200.0
2010-01-04 11:35:00,18.84,18.86,18.83,18.84,83200.0,18.6732,18.693,18.6632,18.6732,83200.0
2010-01-04 11:40:00,18.84,18.88,18.83,18.86,88800.0,18.6732,18.7128,18.6632,18.693,88800.0
2010-01-04 11:45:00,18.86,18.88,18.84,18.87,84000.0,18.693,18.7128,18.6732,18.7029,84000.0
2010-01-04 11:50:00,18.87,18.87,18.83,18.84,77600.0,18.7029,18.7029,18.6632,18.6732,77600.0
2010-01-04 11:55:00,18.83,18.84,18.8,18.81,68400.0,18.6632,18.6732,18.6335,18.6434,68400.0
2010-01-04 12:00:00,18.8,18.83,18.8,18.8,47600.0,18.6335,18.6632,18.6335,18.6335,47600.0
2010-01-04 12:05:00,18.8,18.82,18.79,18.8,90800.0,18.6335,18.6533,18.6236,18.6335,90800.0
2010-01-04 12:10:00,18.8,18.82,18.8,18.8,68800.0,18.6335,18.6533,18.6335,18.6335,68800.0
2010-01-04 12:15:00,18.8,18.81,18.77,18.81,81200.0,18.6335,18.6434,18.6038,18.6434,81200.0
2010-01-04 12:20:00,18.81,18.83,18.81,18.82,40800.0,18.6434,18.6632,18.6434,18.6533,40800.0
2010-01-04 12:25:00,18.82,18.83,18.82,18.82,40400.0,18.6533,18.6632,18.6533,18.6533,40400.0
2010-01-04 12:30:00,18.82,18.83,18.82,18.83,50400.0,18.6533,18.6632,18.6533,18.6632,50400.0
2010-01-04 12:35:00,18.83,18.83,18.81,18.81,84000.0,18.6632,18.6632,18.6434,18.6434,84000.0
2010-01-04 12:40:00,18.81,18.83,18.81,18.82,74400.0,18.6434,18.6632,18.6434,18.6533,74400.0
2010-01-04 12:45:00,18.82,18.84,18.82,18.82,43200.0,18.6533,18.6732,18.6533,18.6533,43200.0
2010-01-04 12:50:00,18.82,18.83,18.82,18.82,40800.0,18.6533,18.6632,18.6533,18.6533,40800.0
2010-01-04 12:55:00,18.82,18.83,18.8,18.81,74000.0,18.6533,18.6632,18.6335,18.6434,74000.0
2010-01-04 13:00:00,18.81,18.81,18.79,18.8,44800.0,18.6434,18.6434,18.6236,18.6335,44800.0
2010-01-04 13:05:00,18.8,18.81,18.78,18.8,79200.0,18.6335,18.6434,18.6137,18.6335,79200.0
2010-01-04 13:10:00,18.81,18.82,18.79,18.8,106800.0,18.6434,18.6533,18.6236,18.6335,106800.0
2010-01-04 13:15:00,18.8,18.83,18.79,18.83,62800.0,18.6335,18.6632,18.6236,18.6632,62800.0
2010-01-04 13:20:00,18.83,18.86,18.83,18.84,87600.0,18.6632,18.693,18.6632,18.6732,87600.0
2010-01-04 13:25:00,18.85,18.87,18.83,18.83,80000.0,18.6831,18.7029,18.6632,18.6632,80000.0
2010-01-04 13:30:00,18.83,18.84,18.81,18.81,54400.0,18.6632,18.6732,18.6434,18.6434,54400.0
2010-01-04 13:35:00,18.81,18.81,18.8,18.81,50000.0,18.6434,18.6434,18.6335,18.6434,50000.0
2010-01-04 13:40:00,18.81,18.81,18.8,18.81,42400.0,18.6434,18.6434,18.6335,18.6434,42400.0
2010-01-04 13:45:00,18.81,18.81,18.79,18.8,63200.0,18.6434,18.6434,18.6236,18.6335,63200.0
2010-01-04 13:50:00,18.8,18.8,18.77,18.78,68400.0,18.6335,18.6335,18.6038,18.6137,68400.0
2010-01-04 13:55:00,18.78,18.78,18.77,18.78,42000.0,18.6137,18.6137,18.6038,18.6137,42000.0
2010-01-04 14:00:00,18.78,18.78,18.76,18.77,117600.0,18.6137,18.6137,18.5939,18.6038,117600.0
2010-01-04 14:05:00,18.77,18.77,18.75,18.75,48800.0,18.6038,18.6038,18.584,18.584,48800.0
2010-01-04 14:10:00,18.75,18.79,18.75,18.78,92800.0,18.584,18.6236,18.584,18.6137,92800.0
2010-01-04 14:15:00,18.78,18.8,18.78,18.8,53600.0,18.6137,18.6335,18.6137,18.6335,53600.0
2010-01-04 14:20:00,18.8,18.8,18.78,18.78,78400.0,18.6335,18.6335,18.6137,18.6137,78400.0
2010-01-04 14:25:00,18.78,18.79,18.77,18.79,80400.0,18.6137,18.6236,18.6038,18.6236,80400.0
2010-01-04 14:30:00,18.79,18.79,18.77,18.77,105200.0,18.6236,18.6236,18.6038,18.6038,105200.0
2010-01-04 14:35:00,18.77,18.77,18.76,18.76,53200.0,18.6038,18.6038,18.5939,18.5939,53200.0
2010-01-04 14:40:00,18.76,18.77,18.75,18.77,92000.0,18.5939,18.6038,18.584,18.6038,92000.0
2010-01-04 14:45:00,18.77,18.78,18.76,18.77,77200.0,18.6038,18.6137,18.5939,18.6038,77200.0
2010-01-04 14:50:00,18.77,18.77,18.76,18.76,61200.0,18.6038,18.6038,18.5939,18.5939,61200.0
2010-01-04 14:55:00,18.76,18.76,18.74,18.75,126000.0,18.5939,18.5939,18.574,18.584,126000.0
2010-01-04 15:00:00,18.75,18.76,18.74,18.74,62400.0,18.584,18.5939,18.574,18.574,62400.0
2010-01-04 15:05:00,18.74,18.76,18.74,18.75,87200.0,18.574,18.5939,18.574,18.584,87200.0
2010-01-04 15:10:00,18.75,18.75,18.73,18.74,69600.0,18.584,18.584,18.5641,18.574,69600.0
2010-01-04 15:15:00,18.74,18.74,18.71,18.72,85600.0,18.574,18.574,18.5443,18.5542,85600.0
2010-01-04 15:20:00,18.72,18.73,18.69,18.69,148400.0,18.5542,18.5641,18.5245,18.5245,148400.0
2010-01-04 15:25:00,18.69,18.71,18.69,18.7,78800.0,18.5245,18.5443,18.5245,18.5344,78800.0
2010-01-04 15:30:00,18.7,18.71,18.69,18.7,76800.0,18.5344,18.5443,18.5245,18.5344,76800.0
2010-01-04 15:35:00,18.7,18.73,18.7,18.71,100800.0,18.5344,18.5641,18.5344,18.5443,100800.0
2010-01-04 15:40:00,18.71,18.72,18.7,18.7,90000.0,18.5443,18.5542,18.5344,18.5344,90000.0
2010-01-04 15:45:00,18.7,18.72,18.7,18.7,172400.0,18.5344,18.5542,18.5344,18.5344,172400.0
2010-01-04 15:50:00,18.71,18.71,18.7,18.7,187200.0,18.5443,18.5443,18.5344,18.5344,187200.0
2010-01-04 15:55:00,18.7,18.72,18.68,18.72,268000.0,18.5344,18.5542,18.5146,18.5542,268000.0
2010-01-05 09:30:00,18.61,18.75,18.61,18.64,176000.0,18.4452,18.584,18.4452,18.4749,176000.0
2010-01-05 09:35:00,18.63,18.63,18.34,18.4,612800.0,18.465,18.465,18.1776,18.2371,612800.0
2010-01-05 09:40:00,18.41,18.41,18.2,18.22,368000.0,18.247,18.247,18.0388,18.0586,368000.0
2010-01-05 09:45:00,18.22,18.29,18.21,18.29,241600.0,18.0586,18.128,18.0487,18.128,241600.0
2010-01-05 09:50:00,18.28,18.45,18.28,18.45,202000.0,18.1181,18.2866,18.1181,18.2866,202000.0
2010-01-05 09:55:00,18.46,18.54,18.44,18.48,198400.0,18.2965,18.3758,18.2767,18.3163,198400.0
2010-01-05 10:00:00,18.48,18.56,18.47,18.55,150800.0,18.3163,18.3956,18.3064,18.3857,150800.0
2010-01-05 10:05:00,18.56,18.56,18.51,18.55,63600.0,18.3956,18.3956,18.3461,18.3857,63600.0
2010-01-05 10:10:00,18.55,18.56,18.53,18.54,88400.0,18.3857,18.3956,18.3659,18.3758,88400.0
2010-01-05 10:15:00,18.54,18.57,18.53,18.53,92000.0,18.3758,18.4055,18.3659,18.3659,92000.0
2010-01-05 10:20:00,18.53,18.59,18.53,18.57,99600.0,18.3659,18.4254,18.3659,18.4055,99600.0
2010-01-05 10:25:00,18.57,18.6,18.57,18.58,55200.0,18.4055,18.4353,18.4055,18.4155,55200.0
2010-01-05 10:30:00,18.58,18.61,18.58,18.6,62000.0,18.4155,18.4452,18.4155,18.4353,62000.0
2010-01-05 10:35:00,18.61,18.61,18.59,18.59,39200.0,18.4452,18.4452,18.4254,18.4254,39200.0
2010-01-05 10:40:00,18.6,18.63,18.59,18.62,101200.0,18.4353,18.465,18.4254,18.4551,101200.0
2010-01-05 10:45:00,18.62,18.63,18.56,18.56,95200.0,18.4551,18.465,18.3956,18.3956,95200.0
2010-01-05 10:50:00,18.56,18.57,18.47,18.49,321200.0,18.3956,18.4055,18.3064,18.3263,321200.0
2010-01-05 10:55:00,18.49,18.5,18.47,18.48,49200.0,18.3263,18.3362,18.3064,18.3163,49200.0
2010-01-05 11:00:00,18.48,18.49,18.48,18.48,54800.0,18.3163,18.3263,18.3163,18.3163,54800.0
2010-01-05 11:05:00,18.48,18.49,18.46,18.46,80000.0,18.3163,18.3263,18.2965,18.2965,80000.0
2010-01-05 11:10:00,18.47,18.47,18.42,18.45,87600.0,18.3064,18.3064,18.2569,18.2866,87600.0
2010-01-05 11:15:00,18.45,18.45,18.36,18.37,192800.0,18.2866,18.2866,18.1974,18.2073,192800.0
2010-01-05 11:20:00,18.38,18.41,18.37,18.41,78000.0,18.2172,18.247,18.2073,18.247,78000.0
2010-01-05 11:25:00,18.41,18.41,18.38,18.38,33200.0,18.247,18.247,18.2172,18.2172,33200.0
2010-01-05 11:30:00,18.39,18.41,18.37,18.38,60800.0,18.2271,18.247,18.2073,18.2172,60800.0
2010-01-05 11:35:00,18.38,18.39,18.38,18.38,54000.0,18.2172,18.2271,18.2172,18.2172,54000.0
2010-01-05 11:40:00,18.39,18.39,18.37,18.37,84400.0,18.2271,18.2271,18.2073,18.2073,84400.0
2010-01-05 11:45:00,18.37,18.39,18.37,18.39,47600.0,18.2073,18.2271,18.2073,18.2271,47600.0
2010-01-05 11:50:00,18.39,18.42,18.38,18.42,68400.0,18.2271,18.2569,18.2172,18.2569,68400.0
2010-01-05 11:55:00,18.42,18.43,18.42,18.42,66400.0,18.2569,18.2668,18.2569,18.2569,66400.0
2010-01-05 12:00:00,18.42,18.44,18.42,18.44,38400.0,18.2569,18.2767,18.2569,18.2767,38400.0
2010-01-05 12:05:00,18.44,18.47,18.43,18.46,44800.0,18.2767,18.3064,18.2668,18.2965,44800.0
2010-01-05 12:10:00,18.47,18.48,18.46,18.48,47200.0,18.3064,18.3163,18.2965,18.3163,47200.0
2010-01-05 12:15:00,18.48,18.48,18.46,18.48,21600.0,18.3163,18.3163,18.2965,18.3163,21600.0
2010-01-05 12:20:00,18.48,18.5,18.47,18.5,48400.0,18.3163,18.3362,18.3064,18.3362,48400.0
2010-01-05 12:25:00,18.49,18.49,18.48,18.48,46000.0,18.3263,18.3263,18.3163,18.3163,46000.0
2010-01-05 12:30:00,18.47,18.48,18.45,18.46,59600.0,18.3064,18.3163,18.2866,18.2965,59600.0
2010-01-05 12:35:00,18.46,18.47,18.45,18.45,86800.0,18.2965,18.3064,18.2866,18.2866,86800.0
2010-01-05 12:40:00,18.45,18.46,18.44,18.46,56400.0,18.2866,18.2965,18.2767,18.2965,56400.0
2010-01-05 12:45:00,18.46,18.49,18.46,18.49,45600.0,18.2965,18.3263,18.2965,18.3263,45600.0
2010-01-05 12:50:00,18.49,18.49,18.46,18.46,26400.0,18.3263,18.3263,18.2965,18.2965,26400.0
2010-01-05 12:55:00,18.47,18.5,18.47,18.49,55200.0,18.3064,18.3362,18.3064,18.3263,55200.0
2010-01-05 13:00:00,18.49,18.54,18.49,18.52,128000.0,18.3263,18.3758,18.3263,18.356,128000.0
2010-01-05 13:05:00,18.52,18.53,18.52,18.53,51200.0,18.356,18.3659,18.356,18.3659,51200.0
2010-01-05 13:10:00,18.53,18.53,18.52,18.52,36400.0,18.3659,18.3659,18.356,18.356,36400.0
2010-01-05 13:15:00,18.52,18.53,18.52,18.52,60800.0,18.356,18.3659,18.356,18.356,60800.0
2010-01-05 13:20:00,18.53,18.53,18.5,18.5,40800.0,18.3659,18.3659,18.3362,18.3362,40800.0
2010-01-05 13:25:00,18.5,18.53,18.5,18.52,43200.0,18.3362,18.3659,18.3362,18.356,43200.0
2010-01-05 13:30:00,18.53,18.53,18.5,18.51,60400.0,18.3659,18.3659,18.3362,18.3461,60400.0
2010-01-05 13:35:00,18.5,18.51,18.5,18.51,24000.0,18.3362,18.3461,18.3362,18.3461,24000.0
2010-01-05 13:40:00,18.51,18.51,18.51,18.51,59600.0,18.3461,18.3461,18.3461,18.3461,59600.0
2010-01-05 13:45:00,18.51,18.51,18.5,18.5,49600.0,18.3461,18.3461,18.3362,18.3362,49600.0
2010-01-05 13:50:00,18.51,18.51,18.48,18.48,48000.0,18.3461,18.3461,18.3163,18.3163,48000.0
2010-01-05 13:55:00,18.48,18.48,18.47,18.48,43200.0,18.3163,18.3163,18.3064,18.3163,43200.0
2010-01-05 14:00:00,18.48,18.5,18.48,18.5,28400.0,18.3163,18.3362,18.3163,18.3362,28400.0
2010-01-05 14:05:00,18.5,18.5,18.48,18.48,66800.0,18.3362,18.3362,18.3163,18.3163,66800.0
2010-01-05 14:10:00,18.48,18.48,18.45,18.45,96800.0,18.3163,18.3163,18.2866,18.2866,96800.0
2010-01-05 14:15:00,18.45,18.47,18.44,18.44,37200.0,18.2866,18.3064,18.2767,18.2767,37200.0
2010-01-05 14:20:00,18.45,18.46,18.44,18.45,36000.0,18.2866,18.2965,18.2767,18.2866,36000.0
2010-01-05 14:25:00,18.45,18.49,18.45,18.48,29200.0,18.2866,18.3263,18.2866,18.3163,29200.0
2010-01-05 14:30:00,18.48,18.49,18.48,18.48,48400.0,18.3163,18.3263,18.3163,18.3163,48400.0
2010-01-05 14:35:00,18.48,18.5,18.48,18.49,34800.0,18.3163,18.3362,18.3163,18.3263,34800.0
2010-01-05 14:40:00,18.5,18.5,18.49,18.5,48800.0,18.3362,18.3362,18.3263,18.3362,48800.0
2010-01-05 14:45:00,18.5,18.5,18.48,18.49,60400.0,18.3362,18.3362,18.3163,18.3263,60400.0
2010-01-05 14:50:00,18.49,18.49,18.48,18.49,60400.0,18.3263,18.3263,18.3163,18.3263,60400.0
2010-01-05 14:55:00,18.49,18.5,18.49,18.5,68800.0,18.3263,18.3362,18.3263,18.3362,68800.0
2010-01-05 15:00:00,18.5,18.5,18.49,18.5,119200.0,18.3362,18.3362,18.3263,18.3362,119200.0
2010-01-05 15:05:00,18.5,18.52,18.5,18.5,102000.0,18.3362,18.356,18.3362,18.3362,102000.0
2010-01-05 15:10:00,18.51,18.54,18.51,18.54,72000.0,18.3461,18.3758,18.3461,18.3758,72000.0
2010-01-05 15:15:00,18.54,18.57,18.54,18.57,84800.0,18.3758,18.4055,18.3758,18.4055,84800.0
2010-01-05 15:20:00,18.58,18.58,18.56,18.58,91200.0,18.4155,18.4155,18.3956,18.4155,91200.0
2010-01-05 15:25:00,18.58,18.6,18.57,18.59,65600.0,18.4155,18.4353,18.4055,18.4254,65600.0
2010-01-05 15:30:00,18.59,18.65,18.59,18.64,146000.0,18.4254,18.4848,18.4254,18.4749,146000.0
2010-01-05 15:35:00,18.64,18.66,18.63,18.66,129600.0,18.4749,18.4948,18.465,18.4948,129600.0
2010-01-05 15:40:00,18.66,18.68,18.65,18.65,188000.0,18.4948,18.5146,18.4848,18.4848,188000.0
2010-01-05 15:45:00,18.65,18.65,18.61,18.61,368800.0,18.4848,18.4848,18.4452,18.4452,368800.0
2010-01-05 15:50:00,18.62,18.66,18.61,18.63,204400.0,18.4551,18.4948,18.4452,18.465,204400.0
2010-01-05 15:55:00,18.63,18.64,18.61,18.61,219600.0,18.465,18.4749,18.4452,18.4452,219600.0
2010-01-06 09:30:00,18.69,18.75,18.65,18.7,243600.0,18.5245,18.584,18.4848,18.5344,243600.0
2010-01-06 09:35:00,18.7,18.72,18.66,18.68,183600.0,18.5344,18.5542,18.4948,18.5146,183600.0
2010-01-06 09:40:00,18.66,18.67,18.57,18.6,89200.0,18.4948,18.5047,18.4055,18.4353,89200.0
2010-01-06 09:45:00,18.6,18.66,18.58,18.58,80400.0,18.4353,18.4948,18.4155,18.4155,80400.0
2010-01-06 09:50:00,18.58,18.69,18.58,18.68,93200.0,18.4155,18.5245,18.4155,18.5146,93200.0
2010-01-06 09:55:00,18.69,18.7,18.63,18.64,107200.0,18.5245,18.5344,18.465,18.4749,107200.0
2010-01-06 10:00:00,18.63,18.7,18.61,18.7,115600.0,18.465,18.5344,18.4452,18.5344,115600.0
2010-01-06 10:05:00,18.7,18.71,18.68,18.71,126400.0,18.5344,18.5443,18.5146,18.5443,126400.0
2010-01-06 10:10:00,18.71,18.73,18.67,18.68,136400.0,18.5443,18.5641,18.5047,18.5146,136400.0
2010-01-06 10:15:00,18.68,18.68,18.63,18.63,91600.0,18.5146,18.5146,18.465,18.465,91600.0
2010-01-06 10:20:00,18.63,18.63,18.6,18.63,56800.0,18.465,18.465,18.4353,18.465,56800.0
2010-01-06 10:25:00,18.63,18.67,18.63,18.66,107600.0,18.465,18.5047,18.465,18.4948,107600.0
2010-01-06 10:30:00,18.65,18.66,18.64,18.65,30000.0,18.4848,18.4948,18.4749,18.4848,30000.0
2010-01-06 10:35:00,18.66,18.68,18.65,18.67,50800.0,18.4948,18.5146,18.4848,18.5047,50800.0
2010-01-06 10:40:00,18.67,18.68,18.66,18.67,40800.0,18.5047,18.5146,18.4948,18.5047,40800.0
2010-01-06 10:45:00,18.67,18.68,18.64,18.66,64000.0,18.5047,18.5146,18.4749,18.4948,64000.0
2010-01-06 10:50:00,18.67,18.68,18.66,18.68,45200.0,18.5047,18.5146,18.4948,18.5146,45200.0
2010-01-06 10:55:00,18.68,18.68,18.67,18.67,46800.0,18.5146,18.5146,18.5047,18.5047,46800.0
2010-01-06 11:00:00,18.68,18.68,18.66,18.66,47600.0,18.5146,18.5146,18.4948,18.4948,47600.0
2010-01-06 11:05:00,18.66,18.68,18.66,18.67,42000.0,18.4948,18.5146,18.4948,18.5047,42000.0
2010-01-06 11:10:00,18.67,18.68,18.67,18.67,59200.0,18.5047,18.5146,18.5047,18.5047,59200.0
2010-01-06 11:15:00,18.67,18.68,18.67,18.68,57600.0,18.5047,18.5146,18.5047,18.5146,57600.0
2010-01-06 11:20:00,18.68,18.69,18.66,18.67,100000.0,18.5146,18.5245,18.4948,18.5047,100000.0
2010-01-06 11:25:00,18.67,18.68,18.66,18.67,32000.0,18.5047,18.5146,18.4948,18.5047,32000.0
2010-01-06 11:30:00,18.67,18.69,18.67,18.68,54000.0,18.5047,18.5245,18.5047,18.5146,54000.0
2010-01-06 11:35:00,18.69,18.72,18.68,18.68,34000.0,18.5245,18.5542,18.5146,18.5146,34000.0
2010-01-06 11:40:00,18.69,18.7,18.68,18.7,20000.0,18.5245,18.5344,18.5146,18.5344,20000.0
2010-01-06 11:45:00,18.7,18.7,18.68,18.7,33200.0,18.5344,18.5344,18.5146,18.5344,33200.0
2010-01-06 11:50:00,18.7,18.7,18.64,18.65,60400.0,18.5344,18.5344,18.4749,18.4848,60400.0
2010-01-06 11:55:00,18.64,18.66,18.61,18.61,53200.0,18.4749,18.4948,18.4452,18.4452,53200.0
2010-01-06 12:00:00,18.61,18.61,18.59,18.59,29600.0,18.4452,18.4452,18.4254,18.4254,29600.0
2010-01-06 12:05:00,18.59,18.59,18.54,18.57,69600.0,18.4254,18.4254,18.3758,18.4055,69600.0
2010-01-06 12:10:00,18.57,18.58,18.5,18.52,90000.0,18.4055,18.4155,18.3362,18.356,90000.0
2010-01-06 12:15:00,18.52,18.56,18.52,18.53,21600.0,18.356,18.3956,18.356,18.3659,21600.0
2010-01-06 12:20:00,18.53,18.56,18.5,18.55,50000.0,18.3659,18.3956,18.3362,18.3857,50000.0
2010-01-06 12:25:00,18.55,18.56,18.54,18.54,51600.0,18.3857,18.3956,18.3758,18.3758,51600.0
2010-01-06 12:30:00,18.54,18.58,18.54,18.58,29600.0,18.3758,18.4155,18.3758,18.4155,29600.0
2010-01-06 12:35:00,18.58,18.59,18.58,18.59,25200.0,18.4155,18.4254,18.4155,18.4254,25200.0
2010-01-06 12:40:00,18.59,18.6,18.59,18.59,48000.0,18.4254,18.4353,18.4254,18.4254,48000.0
2010-01-06 12:45:00,18.59,18.6,18.59,18.6,18000.0,18.4254,18.4353,18.4254,18.4353,18000.0
2010-01-06 12:50:00,18.6,18.61,18.58,18.58,60800.0,18.4353,18.4452,18.4155,18.4155,60800.0
2010-01-06 12:55:00,18.59,18.6,18.58,18.6,24400.0,18.4254,18.4353,18.4155,18.4353,24400.0
2010-01-06 13:00:00,18.6,18.62,18.58,18.58,66800.0,18.4353,18.4551,18.4155,18.4155,66800.0
2010-01-06 13:05:00,18.59,18.59,18.58,18.58,20800.0,18.4254,18.4254,18.4155,18.4155,20800.0
2010-01-06 13:10:00,18.58,18.62,18.58,18.62,56000.0,18.4155,18.4551,18.4155,18.4551,56000.0
2010-01-06 13:15:00,18.63,18.63,18.61,18.62,19200.0,18.465,18.465,18.4452,18.4551,19200.0
2010-01-06 13:20:00,18.63,18.63,18.62,18.62,11200.0,18.465,18.465,18.4551,18.4551,11200.0
2010-01-06 13:25:00,18.63,18.65,18.62,18.64,30400.0,18.465,18.4848,18.4551,18.4749,30400.0
2010-01-06 13:30:00,18.64,18.64,18.63,18.63,46400.0,18.4749,18.4749,18.465,18.465,46400.0
2010-01-06 13:35:00,18.63,18.63,18.61,18.61,27200.0,18.465,18.465,18.4452,18.4452,27200.0
2010-01-06 13:40:00,18.6,18.61,18.57,18.57,29200.0,18.4353,18.4452,18.4055,18.4055,29200.0
2010-01-06 13:45:00,18.57,18.58,18.56,18.58,24800.0,18.4055,18.4155,18.3956,18.4155,24800.0
2010-01-06 13:50:00,18.57,18.58,18.53,18.55,35600.0,18.4055,18.4155,18.3659,18.3857,35600.0
2010-01-06 13:55:00,18.54,18.55,18.52,18.54,33600.0,18.3758,18.3857,18.356,18.3758,33600.0
2010-01-06 14:00:00,18.54,18.58,18.54,18.55,66400.0,18.3758,18.4155,18.3758,18.3857,66400.0
2010-01-06 14:05:00,18.55,18.62,18.55,18.61,52800.0,18.3857,18.4551,18.3857,18.4452,52800.0
2010-01-06 14:10:00,18.61,18.63,18.6,18.61,33200.0,18.4452,18.465,18.4353,18.4452,33200.0
2010-01-06 14:15:00,18.62,18.63,18.6,18.62,42000.0,18.4551,18.465,18.4353,18.4551,42000.0
2010-01-06 14:20:00,18.62,18.63,18.61,18.63,62000.0,18.4551,18.465,18.4452,18.465,62000.0
2010-01-06 14:25:00,18.63,18.64,18.62,18.64,66800.0,18.465,18.4749,18.4551,18.4749,66800.0
2010-01-06 14:30:00,18.64,18.68,18.63,18.68,60800.0,18.4749,18.5146,18.465,18.5146,60800.0
2010-01-06 14:35:00,18.68,18.68,18.65,18.65,124000.0,18.5146,18.5146,18.4848,18.4848,124000.0
2010-01-06 14:40:00,18.65,18.68,18.64,18.67,98400.0,18.4848,18.5146,18.4749,18.5047,98400.0
2010-01-06 14:45:00,18.67,18.67,18.66,18.66,22400.0,18.5047,18.5047,18.4948,18.4948,22400.0
2010-01-06 14:50:00,18.66,18.67,18.66,18.67,28400.0,18.4948,18.5047,18.4948,18.5047,28400.0
2010-01-06 14:55:00,18.66,18.67,18.65,18.65,48000.0,18.4948,18.5047,18.4848,18.4848,48000.0
2010-01-06 15:00:00,18.65,18.65,18.63,18.65,65600.0,18.4848,18.4848,18.465,18.4848,65600.0
2010-01-06 15:05:00,18.65,18.65,18.62,18.63,42400.0,18.4848,18.4848,18.4551,18.465,42400.0
2010-01-06 15:10:00,18.63,18.63,18.62,18.63,66800.0,18.465,18.465,18.4551,18.465,66800.0
2010-01-06 15:15:00,18.63,18.63,18.62,18.62,52000.0,18.465,18.465,18.4551,18.4551,52000.0
2010-01-06 15:20:00,18.62,18.66,18.61,18.66,71200.0,18.4551,18.4948,18.4452,18.4948,71200.0
2010-01-06 15:25:00,18.65,18.67,18.65,18.66,146400.0,18.4848,18.5047,18.4848,18.4948,146400.0
2010-01-06 15:30:00,18.66,18.66,18.64,18.65,32800.0,18.4948,18.4948,18.4749,18.4848,32800.0
2010-01-06 15:35:00,18.65,18.65,18.64,18.64,80800.0,18.4848,18.4848,18.4749,18.4749,80800.0
2010-01-06 15:40:00,18.64,18.64,18.61,18.61,67600.0,18.4749,18.4749,18.4452,18.4452,67600.0
2010-01-06 15:45:00,18.61,18.61,18.56,18.57,82800.0,18.4452,18.4452,18.3956,18.4055,82800.0
2010-01-06 15:50:00,18.57,18.61,18.57,18.61,84400.0,18.4055,18.4452,18.4055,18.4452,84400.0
2010-01-06 15:55:00,18.61,18.61,18.59,18.6,137600.0,18.4452,18.4452,18.4254,18.4353,137600.0
2010-01-07 09:30:00,18.63,18.73,18.61,18.71,88000.0,18.465,18.5641,18.4452,18.5443,88000.0
2010-01-07 09:35:00,18.69,18.74,18.68,18.69,26800.0,18.5245,18.574,18.5146,18.5245,26800.0
2010-01-07 09:40:00,18.69,18.69,18.63,18.63,56400.0,18.5245,18.5245,18.465,18.465,56400.0
2010-01-07 09:45:00,18.63,18.67,18.59,18.59,65200.0,18.465,18.5047,18.4254,18.4254,65200.0
2010-01-07 09:50:00,18.59,18.59,18.4,18.41,247200.0,18.4254,18.4254,18.2371,18.247,247200.0
2010-01-07 09:55:00,18.42,18.43,18.39,18.42,80400.0,18.2569,18.2668,18.2271,18.2569,80400.0
2010-01-07 10:00:00,18.42,18.46,18.41,18.45,34000.0,18.2569,18.2965,18.247,18.2866,34000.0
2010-01-07 10:05:00,18.46,18.52,18.45,18.52,125600.0,18.2965,18.356,18.2866,18.356,125600.0
2010-01-07 10:10:00,18.52,18.53,18.5,18.5,42000.0,18.356,18.3659,18.3362,18.3362,42000.0
2010-01-07 10:15:00,18.5,18.5,18.46,18.46,54800.0,18.3362,18.3362,18.2965,18.2965,54800.0
2010-01-07 10:20:00,18.45,18.47,18.44,18.47,95600.0,18.2866,18.3064,18.2767,18.3064,95600.0
2010-01-07 10:25:00,18.47,18.48,18.46,18.48,41600.0,18.3064,18.3163,18.2965,18.3163,41600.0
2010-01-07 10:30:00,18.48,18.5,18.45,18.49,50400.0,18.3163,18.3362,18.2866,18.3263,50400.0
2010-01-07 10:35:00,18.5,18.54,18.5,18.54,86000.0,18.3362,18.3758,18.3362,18.3758,86000.0
2010-01-07 10:40:00,18.54,18.59,18.54,18.58,141200.0,18.3758,18.4254,18.3758,18.4155,141200.0
2010-01-07 10:45:00,18.58,18.62,18.57,18.6,55200.0,18.4155,18.4551,18.4055,18.4353,55200.0
2010-01-07 10:50:00,18.6,18.61,18.55,18.55,92400.0,18.4353,18.4452,18.3857,18.3857,92400.0
2010-01-07 10:55:00,18.55,18.57,18.52,18.52,110400.0,18.3857,18.4055,18.356,18.356,110400.0
2010-01-07 11:00:00,18.53,18.55,18.52,18.53,55200.0,18.3659,18.3857,18.356,18.3659,55200.0
2010-01-07 11:05:00,18.53,18.55,18.51,18.55,24000.0,18.3659,18.3857,18.3461,18.3857,24000.0
2010-01-07 11:10:00,18.55,18.59,18.55,18.59,28400.0,18.3857,18.4254,18.3857,18.4254,28400.0
2010-01-07 11:15:00,18.59,18.59,18.55,18.56,20400.0,18.4254,18.4254,18.3857,18.3956,20400.0
2010-01-07 11:20:00,18.56,18.56,18.53,18.53,49600.0,18.3956,18.3956,18.3659,18.3659,49600.0
2010-01-07 11:25:00,18.54,18.54,18.51,18.51,46400.0,18.3758,18.3758,18.3461,18.3461,46400.0
2010-01-07 11:30:00,18.52,18.52,18.51,18.51,71600.0,18.356,18.356,18.3461,18.3461,71600.0
2010-01-07 11:35:00,18.51,18.52,18.48,18.48,90400.0,18.3461,18.356,18.3163,18.3163,90400.0
2010-01-07 11:40:00,18.48,18.49,18.47,18.49,16800.0,18.3163,18.3263,18.3064,18.3263,16800.0
2010-01-07 11:45:00,18.48,18.52,18.47,18.52,90800.0,18.3163,18.356,18.3064,18.356,90800.0
2010-01-07 11:50:00,18.52,18.52,18.5,18.51,17200.0,18.356,18.356,18.3362,18.3461,17200.0
2010-01-07 11:55:00,18.5,18.52,18.5,18.51,18800.0,18.3362,18.356,18.3362,18.3461,18800.0
2010-01-07 12:00:00,18.5,18.52,18.5,18.5,28000.0,18.3362,18.356,18.3362,18.3362,28000.0
2010-01-07 12:05:00,18.5,18.52,18.5,18.51,8000.0,18.3362,18.356,18.3362,18.3461,8000.0
2010-01-07 12:10:00,18.52,18.53,18.48,18.52,91200.0,18.356,18.3659,18.3163,18.356,91200.0
2010-01-07 12:15:00,18.52,18.55,18.52,18.55,21200.0,18.356,18.3857,18.356,18.3857,21200.0
2010-01-07 12:20:00,18.55,18.55,18.54,18.54,73600.0,18.3857,18.3857,18.3758,18.3758,73600.0
2010-01-07 12:25:00,18.54,18.56,18.53,18.55,44800.0,18.3758,18.3956,18.3659,18.3857,44800.0
2010-01-07 12:30:00,18.56,18.56,18.54,18.55,70400.0,18.3956,18.3956,18.3758,18.3857,70400.0
2010-01-07 12:35:00,18.54,18.57,18.49,18.51,94400.0,18.3758,18.4055,18.3263,18.3461,94400.0
2010-01-07 12:40:00,18.5,18.5,18.48,18.5,29200.0,18.3362,18.3362,18.3163,18.3362,29200.0
2010-01-07 12:45:00,18.5,18.53,18.49,18.52,54400.0,18.3362,18.3659,18.3263,18.356,54400.0
2010-01-07 12:50:00,18.53,18.54,18.52,18.53,48400.0,18.3659,18.3758,18.356,18.3659,48400.0
2010-01-07 12:55:00,18.53,18.53,18.5,18.5,53600.0,18.3659,18.3659,18.3362,18.3362,53600.0
2010-01-07 13:00:00,18.5,18.51,18.49,18.49,20000.0,18.3362,18.3461,18.3263,18.3263,20000.0
2010-01-07 13:05:00,18.49,18.49,18.47,18.48,35600.0,18.3263,18.3263,18.3064,18.3163,35600.0
2010-01-07 13:10:00,18.48,18.51,18.48,18.5,22800.0,18.3163,18.3461,18.3163,18.3362,22800.0
2010-01-07 13:15:00,18.5,18.51,18.49,18.5,58000.0,18.3362,18.3461,18.3263,18.3362,58000.0
2010-01-07 13:20:00,18.5,18.5,18.5,18.5,32000.0,18.3362,18.3362,18.3362,18.3362,32000.0
2010-01-07 13:25:00,18.5,18.5,18.5,18.5,52400.0,18.3362,18.3362,18.3362,18.3362,52400.0
2010-01-07 13:30:00,18.5,18.52,18.5,18.52,33200.0,18.3362,18.356,18.3362,18.356,33200.0
2010-01-07 13:35:00,18.53,18.54,18.52,18.53,15200.0,18.3659,18.3758,18.356,18.3659,15200.0
2010-01-07 13:40:00,18.53,18.55,18.53,18.55,28800.0,18.3659,18.3857,18.3659,18.3857,28800.0
2010-01-07 13:45:00,18.54,18.55,18.52,18.52,70000.0,18.3758,18.3857,18.356,18.356,70000.0
2010-01-07 13:50:00,18.53,18.54,18.52,18.53,41600.0,18.3659,18.3758,18.356,18.3659,41600.0
2010-01-07 13:55:00,18.53,18.53,18.5,18.51,71600.0,18.3659,18.3659,18.3362,18.3461,71600.0
2010-01-07 14:00:00,18.51,18.53,18.49,18.49,49600.0,18.3461,18.3659,18.3263,18.3263,49600.0
2010-01-07 14:05:00,18.49,18.51,18.49,18.51,32400.0,18.3263,18.3461,18.3263,18.3461,32400.0
2010-01-07 14:10:00,18.51,18.53,18.51,18.52,31600.0,18.3461,18.3659,18.3461,18.356,31600.0
2010-01-07 14:15:00,18.52,18.52,18.5,18.5,14800.0,18.356,18.356,18.3362,18.3362,14800.0
2010-01-07 14:20:00,18.5,18.52,18.5,18.52,18800.0,18.3362,18.356,18.3362,18.356,18800.0
2010-01-07 14:25:00,18.52,18.52,18.5,18.5,14000.0,18.356,18.356,18.3362,18.3362,14000.0
2010-01-07 14:30:00,18.5,18.53,18.49,18.51,43600.0,18.3362,18.3659,18.3263,18.3461,43600.0
2010-01-07 14:35:00,18.52,18.53,18.52,18.53,84000.0,18.356,18.3659,18.356,18.3659,84000.0
2010-01-07 14:40:00,18.54,18.55,18.52,18.53,42800.0,18.3758,18.3857,18.356,18.3659,42800.0
2010-01-07 14:45:00,18.53,18.55,18.52,18.54,41200.0,18.3659,18.3857,18.356,18.3758,41200.0
2010-01-07 14:50:00,18.53,18.55,18.53,18.55,49600.0,18.3659,18.3857,18.3659,18.3857,49600.0
2010-01-07 14:55:00,18.55,18.56,18.54,18.56,43200.0,18.3857,18.3956,18.3758,18.3956,43200.0
2010-01-07 15:00:00,18.56,18.56,18.52,18.54,227600.0,18.3956,18.3956,18.356,18.3758,227600.0
2010-01-07 15:05:00,18.54,18.54,18.5,18.52,122400.0,18.3758,18.3758,18.3362,18.356,122400.0
2010-01-07 15:10:00,18.53,18.55,18.52,18.54,31200.0,18.3659,18.3857,18.356,18.3758,31200.0
2010-01-07 15:15:00,18.54,18.55,18.52,18.55,43200.0,18.3758,18.3857,18.356,18.3857,43200.0
2010-01-07 15:20:00,18.55,18.56,18.54,18.55,73600.0,18.3857,18.3956,18.3758,18.3857,73600.0
2010-01-07 15:25:00,18.55,18.55,18.52,18.53,43200.0,18.3857,18.3857,18.356,18.3659,43200.0
2010-01-07 15:30:00,18.53,18.55,18.53,18.54,68800.0,18.3659,18.3857,18.3659,18.3758,68800.0
2010-01-07 15:35:00,18.55,18.56,18.54,18.56,38400.0,18.3857,18.3956,18.3758,18.3956,38400.0
2010-01-07 15:40:00,18.55,18.56,18.54,18.56,72000.0,18.3857,18.3956,18.3758,18.3956,72000.0
2010-01-07 15:45:00,18.56,18.56,18.51,18.51,121200.0,18.3956,18.3956,18.3461,18.3461,121200.0
2010-01-07 15:50:00,18.52,18.54,18.51,18.51,66000.0,18.356,18.3758,18.3461,18.3461,66000.0
2010-01-07 15:55:00,18.51,18.52,18.5,18.52,178800.0,18.3461,18.356,18.3362,18.356,178800.0
2010-01-08 09:30:00,18.52,18.52,18.47,18.52,78000.0,18.356,18.356,18.3064,18.356,78000.0
2010-01-08 09:35:00,18.5,18.52,18.33,18.36,130400.0,18.3362,18.356,18.1677,18.1974,130400.0
2010-01-08 09:40:00,18.34,18.38,18.32,18.37,66000.0,18.1776,18.2172,18.1578,18.2073,66000.0
2010-01-08 09:45:00,18.35,18.42,18.35,18.39,91200.0,18.1875,18.2569,18.1875,18.2271,91200.0
2010-01-08 09:50:00,18.38,18.39,18.36,18.37,40000.0,18.2172,18.2271,18.1974,18.2073,40000.0
2010-01-08 09:55:00,18.38,18.41,18.33,18.41,86800.0,18.2172,18.247,18.1677,18.247,86800.0
2010-01-08 10:00:00,18.4,18.42,18.4,18.41,111200.0,18.2371,18.2569,18.2371,18.247,111200.0
2010-01-08 10:05:00,18.41,18.43,18.38,18.39,52000.0,18.247,18.2668,18.2172,18.2271,52000.0
2010-01-08 10:10:00,18.41,18.45,18.38,18.41,88000.0,18.247,18.2866,18.2172,18.247,88000.0
2010-01-08 10:15:00,18.41,18.43,18.41,18.42,112400.0,18.247,18.2668,18.247,18.2569,112400.0
2010-01-08 10:20:00,18.42,18.44,18.41,18.41,101200.0,18.2569,18.2767,18.247,18.247,101200.0
2010-01-08 10:25:00,18.42,18.42,18.39,18.41,64800.0,18.2569,18.2569,18.2271,18.247,64800.0
2010-01-08 10:30:00,18.41,18.42,18.38,18.39,105200.0,18.247,18.2569,18.2172,18.2271,105200.0
2010-01-08 10:35:00,18.4,18.42,18.38,18.39,35200.0,18.2371,18.2569,18.2172,18.2271,35200.0
2010-01-08 10:40:00,18.39,18.41,18.36,18.36,48800.0,18.2271,18.247,18.1974,18.1974,48800.0
2010-01-08 10:45:00,18.36,18.36,18.32,18.36,53600.0,18.1974,18.1974,18.1578,18.1974,53600.0
2010-01-08 10:50:00,18.37,18.41,18.37,18.41,30400.0,18.2073,18.247,18.2073,18.247,30400.0
2010-01-08 10:55:00,18.41,18.46,18.4,18.46,110800.0,18.247,18.2965,18.2371,18.2965,110800.0
2010-01-08 11:00:00,18.46,18.47,18.41,18.41,46400.0,18.2965,18.3064,18.247,18.247,46400.0
2010-01-08 11:05:00,18.41,18.41,18.39,18.4,92800.0,18.247,18.247,18.2271,18.2371,92800.0
2010-01-08 11:10:00,18.4,18.41,18.39,18.39,49600.0,18.2371,18.247,18.2271,18.2271,49600.0
2010-01-08 11:15:00,18.39,18.43,18.39,18.41,44800.0,18.2271,18.2668,18.2271,18.247,44800.0
2010-01-08 11:20:00,18.42,18.43,18.41,18.41,28800.0,18.2569,18.2668,18.247,18.247,28800.0
2010-01-08 11:25:00,18.41,18.44,18.4,18.42,116800.0,18.247,18.2767,18.2371,18.2569,116800.0
2010-01-08 11:30:00,18.42,18.43,18.39,18.41,89600.0,18.2569,18.2668,18.2271,18.247,89600.0
2010-01-08 11:35:00,18.41,18.42,18.39,18.4,64400.0,18.247,18.2569,18.2271,18.2371,64400.0
2010-01-08 11:40:00,18.4,18.4,18.38,18.4,63200.0,18.2371,18.2371,18.2172,18.2371,63200.0
2010-01-08 11:45:00,18.4,18.45,18.4,18.43,41200.0,18.2371,18.2866,18.2371,18.2668,41200.0
2010-01-08 11:50:00,18.43,18.43,18.41,18.43,31600.0,18.2668,18.2668,18.247,18.2668,31600.0
2010-01-08 11:55:00,18.42,18.44,18.42,18.43,71200.0,18.2569,18.2767,18.2569,18.2668,71200.0
2010-01-08 12:00:00,18.43,18.46,18.43,18.46,35600.0,18.2668,18.2965,18.2668,18.2965,35600.0
2010-01-08 12:05:00,18.45,18.45,18.43,18.43,61600.0,18.2866,18.2866,18.2668,18.2668,61600.0
2010-01-08 12:10:00,18.43,18.45,18.42,18.43,48800.0,18.2668,18.2866,18.2569,18.2668,48800.0
2010-01-08 12:15:00,18.43,18.44,18.41,18.41,89600.0,18.2668,18.2767,18.247,18.247,89600.0
2010-01-08 12:20:00,18.41,18.43,18.41,18.42,54000.0,18.247,18.2668,18.247,18.2569,54000.0
2010-01-08 12:25:00,18.42,18.43,18.42,18.43,31600.0,18.2569,18.2668,18.2569,18.2668,31600.0
2010-01-08 12:30:00,18.43,18.44,18.42,18.44,116800.0,18.2668,18.2767,18.2569,18.2767,116800.0
2010-01-08 12:35:00,18.44,18.45,18.43,18.45,21600.0,18.2767,18.2866,18.2668,18.2866,21600.0
2010-01-08 12:40:00,18.45,18.48,18.45,18.48,38000.0,18.2866,18.3163,18.2866,18.3163,38000.0
2010-01-08 12:45:00,18.47,18.48,18.46,18.46,24000.0,18.3064,18.3163,18.2965,18.2965,24000.0
2010-01-08 12:50:00,18.47,18.47,18.47,18.47,12800.0,18.3064,18.3064,18.3064,18.3064,12800.0
2010-01-08 12:55:00,18.47,18.5,18.47,18.49,109600.0,18.3064,18.3362,18.3064,18.3263,109600.0
2010-01-08 13:00:00,18.49,18.5,18.48,18.5,36400.0,18.3263,18.3362,18.3163,18.3362,36400.0
2010-01-08 13:05:00,18.5,18.53,18.5,18.51,39200.0,18.3362,18.3659,18.3362,18.3461,39200.0
2010-01-08 13:10:00,18.51,18.54,18.5,18.53,33600.0,18.3461,18.3758,18.3362,18.3659,33600.0
2010-01-08 13:15:00,18.53,18.54,18.52,18.53,57600.0,18.3659,18.3758,18.356,18.3659,57600.0
2010-01-08 13:20:00,18.53,18.55,18.52,18.55,30000.0,18.3659,18.3857,18.356,18.3857,30000.0
2010-01-08 13:25:00,18.55,18.56,18.54,18.56,38400.0,18.3857,18.3956,18.3758,18.3956,38400.0
2010-01-08 13:30:00,18.56,18.59,18.54,18.58,72400.0,18.3956,18.4254,18.3758,18.4155,72400.0
2010-01-08 13:35:00,18.57,18.57,18.53,18.54,66400.0,18.4055,18.4055,18.3659,18.3758,66400.0
2010-01-08 13:40:00,18.54,18.55,18.51,18.52,58400.0,18.3758,18.3857,18.3461,18.356,58400.0
2010-01-08 13:45:00,18.52,18.53,18.52,18.52,40000.0,18.356,18.3659,18.356,18.356,40000.0
2010-01-08 13:50:00,18.52,18.52,18.5,18.51,29600.0,18.356,18.356,18.3362,18.3461,29600.0
2010-01-08 13:55:00,18.52,18.52,18.48,18.48,47200.0,18.356,18.356,18.3163,18.3163,47200.0
2010-01-08 14:00:00,18.48,18.49,18.46,18.49,43200.0,18.3163,18.3263,18.2965,18.3263,43200.0
2010-01-08 14:05:00,18.49,18.49,18.48,18.49,31600.0,18.3263,18.3263,18.3163,18.3263,31600.0
2010-01-08 14:10:00,18.49,18.51,18.48,18.5,33600.0,18.3263,18.3461,18.3163,18.3362,33600.0
2010-01-08 14:15:00,18.5,18.5,18.49,18.5,24000.0,18.3362,18.3362,18.3263,18.3362,24000.0
2010-01-08 14:20:00,18.5,18.52,18.5,18.51,38400.0,18.3362,18.356,18.3362,18.3461,38400.0
2010-01-08 14:25:00,18.51,18.51,18.48,18.49,37600.0,18.3461,18.3461,18.3163,18.3263,37600.0
2010-01-08 14:30:00,18.49,18.49,18.48,18.48,31600.0,18.3263,18.3263,18.3163,18.3163,31600.0
2010-01-08 14:35:00,18.48,18.48,18.45,18.45,36800.0,18.3163,18.3163,18.2866,18.2866,36800.0
2010-01-08 14:40:00,18.46,18.48,18.45,18.45,42000.0,18.2965,18.3163,18.2866,18.2866,42000.0
2010-01-08 14:45:00,18.46,18.47,18.46,18.46,39600.0,18.2965,18.3064,18.2965,18.2965,39600.0
2010-01-08 14:50:00,18.46,18.5,18.46,18.49,40800.0,18.2965,18.3362,18.2965,18.3263,40800.0
2010-01-08 14:55:00,18.49,18.49,18.47,18.48,30800.0,18.3263,18.3263,18.3064,18.3163,30800.0
2010-01-08 15:00:00,18.48,18.49,18.47,18.49,44000.0,18.3163,18.3263,18.3064,18.3263,44000.0
2010-01-08 15:05:00,18.49,18.52,18.49,18.51,33600.0,18.3263,18.356,18.3263,18.3461,33600.0
2010-01-08 15:10:00,18.52,18.54,18.52,18.53,30000.0,18.356,18.3758,18.356,18.3659,30000.0
2010-01-08 15:15:00,18.54,18.54,18.52,18.54,26000.0,18.3758,18.3758,18.356,18.3758,26000.0
2010-01-08 15:20:00,18.53,18.55,18.52,18.54,38000.0,18.3659,18.3857,18.356,18.3758,38000.0
2010-01-08 15:25:00,18.54,18.54,18.52,18.53,45200.0,18.3758,18.3758,18.356,18.3659,45200.0
2010-01-08 15:30:00,18.53,18.53,18.5,18.51,51200.0,18.3659,18.3659,18.3362,18.3461,51200.0
2010-01-08 15:35:00,18.5,18.54,18.5,18.54,95200.0,18.3362,18.3758,18.3362,18.3758,95200.0
2010-01-08 15:40:00,18.54,18.54,18.48,18.51,440800.0,18.3758,18.3758,18.3163,18.3461,440800.0
2010-01-08 15:45:00,18.51,18.54,18.49,18.53,182000.0,18.3461,18.3758,18.3263,18.3659,182000.0
2010-01-08 15:50:00,18.54,18.56,18.52,18.55,205200.0,18.3758,18.3956,18.356,18.3857,205200.0
2010-01-08 15:55:00,18.55,18.56,18.54,18.55,190400.0,18.3857,18.3956,18.3758,18.3857,190400.0
2010-01-11 09:30:00,18.65,18.68,18.59,18.62,96400.0,18.4848,18.5146,18.4254,18.4551,96400.0
2010-01-11 09:35:00,18.63,18.63,18.61,18.61,28000.0,18.465,18.465,18.4452,18.4452,28000.0
2010-01-11 09:40:00,18.62,18.62,18.5,18.51,118000.0,18.4551,18.4551,18.3362,18.3461,118000.0
2010-01-11 09:45:00,18.5,18.52,18.42,18.42,100800.0,18.3362,18.356,18.2569,18.2569,100800.0
2010-01-11 09:50:00,18.42,18.42,18.36,18.39,75200.0,18.2569,18.2569,18.1974,18.2271,75200.0
2010-01-11 09:55:00,18.38,18.4,18.27,18.32,127200.0,18.2172,18.2371,18.1082,18.1578,127200.0
2010-01-11 10:00:00,18.33,18.34,18.28,18.32,144400.0,18.1677,18.1776,18.1181,18.1578,144400.0
2010-01-11 10:05:00,18.32,18.32,18.26,18.29,91200.0,18.1578,18.1578,18.0983,18.128,91200.0
2010-01-11 10:10:00,18.28,18.3,18.26,18.27,90400.0,18.1181,18.1379,18.0983,18.1082,90400.0
2010-01-11 10:15:00,18.29,18.32,18.22,18.25,183600.0,18.128,18.1578,18.0586,18.0884,183600.0
2010-01-11 10:20:00,18.27,18.28,18.2,18.28,88800.0,18.1082,18.1181,18.0388,18.1181,88800.0
2010-01-11 10:25:00,18.29,18.36,18.29,18.31,126800.0,18.128,18.1974,18.128,18.1479,126800.0
2010-01-11 10:30:00,18.3,18.3,18.23,18.24,123200.0,18.1379,18.1379,18.0686,18.0785,123200.0
2010-01-11 10:35:00,18.24,18.31,18.23,18.26,144000.0,18.0785,18.1479,18.0686,18.0983,144000.0
2010-01-11 10:40:00,18.25,18.29,18.25,18.29,31600.0,18.0884,18.128,18.0884,18.128,31600.0
2010-01-11 10:45:00,18.29,18.35,18.28,18.35,52400.0,18.128,18.1875,18.1181,18.1875,52400.0
2010-01-11 10:50:00,18.36,18.41,18.36,18.37,58000.0,18.1974,18.247,18.1974,18.2073,58000.0
2010-01-11 10:55:00,18.36,18.37,18.36,18.36,28000.0,18.1974,18.2073,18.1974,18.1974,28000.0
2010-01-11 11:00:00,18.36,18.39,18.35,18.38,53200.0,18.1974,18.2271,18.1875,18.2172,53200.0
2010-01-11 11:05:00,18.37,18.37,18.33,18.34,48800.0,18.2073,18.2073,18.1677,18.1776,48800.0
2010-01-11 11:10:00,18.34,18.36,18.32,18.33,42400.0,18.1776,18.1974,18.1578,18.1677,42400.0
2010-01-11 11:15:00,18.32,18.35,18.31,18.32,110400.0,18.1578,18.1875,18.1479,18.1578,110400.0
2010-01-11 11:20:00,18.33,18.33,18.29,18.31,40800.0,18.1677,18.1677,18.128,18.1479,40800.0
2010-01-11 11:25:00,18.3,18.32,18.3,18.32,52800.0,18.1379,18.1578,18.1379,18.1578,52800.0
2010-01-11 11:30:00,18.31,18.33,18.25,18.26,115600.0,18.1479,18.1677,18.0884,18.0983,115600.0
2010-01-11 11:35:00,18.25,18.33,18.25,18.31,54000.0,18.0884,18.1677,18.0884,18.1479,54000.0
2010-01-11 11:40:00,18.32,18.33,18.29,18.29,34000.0,18.1578,18.1677,18.128,18.128,34000.0
2010-01-11 11:45:00,18.29,18.32,18.29,18.31,35200.0,18.128,18.1578,18.128,18.1479,35200.0
2010-01-11 11:50:00,18.3,18.36,18.3,18.31,48000.0,18.1379,18.1974,18.1379,18.1479,48000.0
2010-01-11 11:55:00,18.32,18.4,18.32,18.39,54400.0,18.1578,18.2371,18.1578,18.2271,54400.0
2010-01-11 12:00:00,18.39,18.41,18.36,18.36,64000.0,18.2271,18.247,18.1974,18.1974,64000.0
2010-01-11 12:05:00,18.36,18.39,18.35,18.39,71600.0,18.1974,18.2271,18.1875,18.2271,71600.0
2010-01-11 12:10:00,18.39,18.41,18.39,18.41,139600.0,18.2271,18.247,18.2271,18.247,139600.0
2010-01-11 12:15:00,18.4,18.41,18.38,18.38,56400.0,18.2371,18.247,18.2172,18.2172,56400.0
2010-01-11 12:20:00,18.39,18.4,18.37,18.37,63600.0,18.2271,18.2371,18.2073,18.2073,63600.0
2010-01-11 12:25:00,18.37,18.38,18.33,18.35,56400.0,18.2073,18.2172,18.1677,18.1875,56400.0
2010-01-11 12:30:00,18.35,18.35,18.33,18.34,61200.0,18.1875,18.1875,18.1677,18.1776,61200.0
2010-01-11 12:35:00,18.34,18.34,18.32,18.33,28000.0,18.1776,18.1776,18.1578,18.1677,28000.0
2010-01-11 12:40:00,18.33,18.33,18.31,18.33,60800.0,18.1677,18.1677,18.1479,18.1677,60800.0
2010-01-11 12:45:00,18.33,18.33,18.28,18.3,139600.0,18.1677,18.1677,18.1181,18.1379,139600.0
2010-01-11 12:50:00,18.29,18.32,18.29,18.32,83600.0,18.128,18.1578,18.128,18.1578,83600.0
2010-01-11 12:55:00,18.32,18.33,18.31,18.32,71200.0,18.1578,18.1677,18.1479,18.1578,71200.0
2010-01-11 13:00:00,18.32,18.32,18.27,18.28,27600.0,18.1578,18.1578,18.1082,18.1181,27600.0
2010-01-11 13:05:00,18.28,18.28,18.25,18.25,53600.0,18.1181,18.1181,18.0884,18.0884,53600.0
2010-01-11 13:10:00,18.25,18.25,18.24,18.24,22400.0,18.0884,18.0884,18.0785,18.0785,22400.0
2010-01-11 13:15:00,18.25,18.27,18.24,18.26,30400.0,18.0884,18.1082,18.0785,18.0983,30400.0
2010-01-11 13:20:00,18.27,18.3,18.27,18.27,60400.0,18.1082,18.1379,18.1082,18.1082,60400.0
2010-01-11 13:25:00,18.27,18.29,18.26,18.29,28800.0,18.1082,18.128,18.0983,18.128,28800.0
2010-01-11 13:30:00,18.29,18.29,18.27,18.29,41200.0,18.128,18.128,18.1082,18.128,41200.0
2010-01-11 13:35:00,18.28,18.3,18.27,18.29,32000.0,18.1181,18.1379,18.1082,18.128,32000.0
2010-01-11 13:40:00,18.29,18.3,18.27,18.28,44000.0,18.128,18.1379,18.1082,18.1181,44000.0
2010-01-11 13:45:00,18.27,18.29,18.27,18.28,31600.0,18.1082,18.128,18.1082,18.1181,31600.0
2010-01-11 13:50:00,18.28,18.28,18.26,18.27,32000.0,18.1181,18.1181,18.0983,18.1082,32000.0
2010-01-11 13:55:00,18.27,18.3,18.27,18.28,30400.0,18.1082,18.1379,18.1082,18.1181,30400.0
2010-01-11 14:00:00,18.28,18.31,18.28,18.3,43600.0,18.1181,18.1479,18.1181,18.1379,43600.0
2010-01-11 14:05:00,18.29,18.31,18.29,18.3,30000.0,18.128,18.1479,18.128,18.1379,30000.0
2010-01-11 14:10:00,18.3,18.3,18.29,18.3,15200.0,18.1379,18.1379,18.128,18.1379,15200.0
2010-01-11 14:15:00,18.31,18.34,18.31,18.33,54400.0,18.1479,18.1776,18.1479,18.1677,54400.0
2010-01-11 14:20:00,18.33,18.36,18.33,18.35,32800.0,18.1677,18.1974,18.1677,18.1875,32800.0
2010-01-11 14:25:00,18.35,18.35,18.32,18.32,36800.0,18.1875,18.1875,18.1578,18.1578,36800.0
2010-01-11 14:30:00,18.32,18.33,18.3,18.32,46400.0,18.1578,18.1677,18.1379,18.1578,46400.0
2010-01-11 14:35:00,18.32,18.35,18.31,18.33,51600.0,18.1578,18.1875,18.1479,18.1677,51600.0
2010-01-11 14:40:00,18.33,18.33,18.32,18.32,52800.0,18.1677,18.1677,18.1578,18.1578,52800.0
2010-01-11 14:45:00,18.32,18.34,18.32,18.32,38000.0,18.1578,18.1776,18.1578,18.1578,38000.0
2010-01-11 14:50:00,18.32,18.34,18.31,18.33,52000.0,18.1578,18.1776,18.1479,18.1677,52000.0
2010-01-11 14:55:00,18.33,18.33,18.31,18.32,31600.0,18.1677,18.1677,18.1479,18.1578,31600.0
2010-01-11 15:00:00,18.32,18.37,18.32,18.37,49600.0,18.1578,18.2073,18.1578,18.2073,49600.0
2010-01-11 15:05:00,18.37,18.39,18.36,18.36,39200.0,18.2073,18.2271,18.1974,18.1974,39200.0
2010-01-11 15:10:00,18.37,18.38,18.36,18.36,33600.0,18.2073,18.2172,18.1974,18.1974,33600.0
2010-01-11 15:15:00,18.36,18.41,18.36,18.41,61600.0,18.1974,18.247,18.1974,18.247,61600.0
2010-01-11 15:20:00,18.41,18.43,18.39,18.41,57600.0,18.247,18.2668,18.2271,18.247,57600.0
2010-01-11 15:25:00,18.4,18.44,18.4,18.43,88800.0,18.2371,18.2767,18.2371,18.2668,88800.0
2010-01-11 15:30:00,18.43,18.47,18.43,18.47,81600.0,18.2668,18.3064,18.2668,18.3064,81600.0
2010-01-11 15:35:00,18.47,18.48,18.44,18.45,111200.0,18.3064,18.3163,18.2767,18.2866,111200.0
2010-01-11 15:40:00,18.45,18.46,18.43,18.43,88800.0,18.2866,18.2965,18.2668,18.2668,88800.0
2010-01-11 15:45:00,18.43,18.44,18.39,18.4,142800.0,18.2668,18.2767,18.2271,18.2371,142800.0
2010-01-11 15:50:00,18.4,18.43,18.39,18.41,107200.0,18.2371,18.2668,18.2271,18.247,107200.0
2010-01-11 15:55:00,18.41,18.43,18.4,18.42,137200.0,18.247,18.2668,18.2371,18.2569,137200.0
2010-01-12 09:30:00,17.61,17.62,17.4,17.53,878000.0,17.4541,17.464,17.2459,17.3748,878000.0
2010-01-12 09:35:00,17.53,17.54,17.38,17.47,732800.0,17.3748,17.3847,17.2261,17.3153,732800.0
2010-01-12 09:40:00,17.47,17.5,17.43,17.48,482800.0,17.3153,17.345,17.2756,17.3252,482800.0
2010-01-12 09:45:00,17.48,17.49,17.45,17.47,426800.0,17.3252,17.3351,17.2955,17.3153,426800.0
2010-01-12 09:50:00,17.47,17.49,17.45,17.47,456400.0,17.3153,17.3351,17.2955,17.3153,456400.0
2010-01-12 09:55:00,17.47,17.49,17.45,17.47,295200.0,17.3153,17.3351,17.2955,17.3153,295200.0
2010-01-12 10:00:00,17.47,17.49,17.45,17.47,343600.0,17.3153,17.3351,17.2955,17.3153,343600.0
2010-01-12 10:05:00,17.47,17.47,17.42,17.44,313600.0,17.3153,17.3153,17.2657,17.2856,313600.0
2010-01-12 10:10:00,17.45,17.45,17.41,17.42,269200.0,17.2955,17.2955,17.2558,17.2657,269200.0
2010-01-12 10:15:00,17.42,17.42,17.33,17.34,509600.0,17.2657,17.2657,17.1765,17.1864,509600.0
2010-01-12 10:20:00,17.33,17.44,17.31,17.43,393200.0,17.1765,17.2856,17.1567,17.2756,393200.0
2010-01-12 10:25:00,17.43,17.52,17.43,17.48,367200.0,17.2756,17.3648,17.2756,17.3252,367200.0
2010-01-12 10:30:00,17.48,17.49,17.42,17.42,188800.0,17.3252,17.3351,17.2657,17.2657,188800.0
2010-01-12 10:35:00,17.42,17.47,17.42,17.43,161200.0,17.2657,17.3153,17.2657,17.2756,161200.0
2010-01-12 10:40:00,17.43,17.43,17.4,17.42,188000.0,17.2756,17.2756,17.2459,17.2657,188000.0
2010-01-12 10:45:00,17.42,17.43,17.39,17.43,178400.0,17.2657,17.2756,17.236,17.2756,178400.0
2010-01-12 10:50:00,17.43,17.45,17.41,17.42,243200.0,17.2756,17.2955,17.2558,17.2657,243200.0
2010-01-12 10:55:00,17.42,17.42,17.39,17.39,247600.0,17.2657,17.2657,17.236,17.236,247600.0
2010-01-12 11:00:00,17.4,17.45,17.39,17.44,167600.0,17.2459,17.2955,17.236,17.2856,167600.0
2010-01-12 11:05:00,17.43,17.44,17.42,17.42,287200.0,17.2756,17.2856,17.2657,17.2657,287200.0
2010-01-12 11:10:00,17.42,17.42,17.35,17.36,168800.0,17.2657,17.2657,17.1964,17.2063,168800.0
2010-01-12 11:15:00,17.35,17.38,17.33,17.35,166400.0,17.1964,17.2261,17.1765,17.1964,166400.0
2010-01-12 11:20:00,17.34,17.35,17.31,17.34,204800.0,17.1864,17.1964,17.1567,17.1864,204800.0
2010-01-12 11:25:00,17.34,17.34,17.29,17.31,182000.0,17.1864,17.1864,17.1369,17.1567,182000.0
2010-01-12 11:30:00,17.32,17.32,17.29,17.31,190000.0,17.1666,17.1666,17.1369,17.1567,190000.0
2010-01-12 11:35:00,17.32,17.32,17.29,17.3,148400.0,17.1666,17.1666,17.1369,17.1468,148400.0
2010-01-12 11:40:00,17.29,17.3,17.27,17.29,143200.0,17.1369,17.1468,17.1171,17.1369,143200.0
2010-01-12 11:45:00,17.29,17.29,17.22,17.24,351600.0,17.1369,17.1369,17.0675,17.0873,351600.0
2010-01-12 11:50:00,17.24,17.3,17.24,17.29,256400.0,17.0873,17.1468,17.0873,17.1369,256400.0
2010-01-12 11:55:00,17.29,17.29,17.26,17.28,104800.0,17.1369,17.1369,17.1071,17.127,104800.0
2010-01-12 12:00:00,17.26,17.3,17.26,17.3,217200.0,17.1071,17.1468,17.1071,17.1468,217200.0
2010-01-12 12:05:00,17.3,17.35,17.29,17.32,349600.0,17.1468,17.1964,17.1369,17.1666,349600.0
2010-01-12 12:10:00,17.32,17.32,17.29,17.31,54800.0,17.1666,17.1666,17.1369,17.1567,54800.0
2010-01-12 12:15:00,17.31,17.31,17.28,17.28,214000.0,17.1567,17.1567,17.127,17.127,214000.0
2010-01-12 12:20:00,17.28,17.28,17.22,17.23,169600.0,17.127,17.127,17.0675,17.0774,169600.0
2010-01-12 12:25:00,17.23,17.23,17.18,17.18,225200.0,17.0774,17.0774,17.0279,17.0279,225200.0
2010-01-12 12:30:00,17.18,17.19,17.17,17.18,178800.0,17.0279,17.0378,17.0179,17.0279,178800.0
2010-01-12 12:35:00,17.19,17.22,17.19,17.21,132400.0,17.0378,17.0675,17.0378,17.0576,132400.0
2010-01-12 12:40:00,17.21,17.21,17.17,17.18,151200.0,17.0576,17.0576,17.0179,17.0279,151200.0
2010-01-12 12:45:00,17.18,17.18,17.14,17.15,133200.0,17.0279,17.0279,16.9882,16.9981,133200.0
2010-01-12 12:50:00,17.14,17.15,17.09,17.12,151600.0,16.9882,16.9981,16.9387,16.9684,151600.0
2010-01-12 12:55:00,17.13,17.17,17.11,17.14,134400.0,16.9783,17.0179,16.9585,16.9882,134400.0
2010-01-12 13:00:00,17.15,17.19,17.14,17.18,98400.0,16.9981,17.0378,16.9882,17.0279,98400.0
2010-01-12 13:05:00,17.18,17.18,17.13,17.14,100800.0,17.0279,17.0279,16.9783,16.9882,100800.0
2010-01-12 13:10:00,17.13,17.17,17.13,17.15,176000.0,16.9783,17.0179,16.9783,16.9981,176000.0
2010-01-12 13:15:00,17.15,17.16,17.12,17.13,116000.0,16.9981,17.008,16.9684,16.9783,116000.0
2010-01-12 13:20:00,17.13,17.15,17.09,17.15,136000.0,16.9783,16.9981,16.9387,16.9981,136000.0
2010-01-12 13:25:00,17.15,17.19,17.14,17.19,152800.0,16.9981,17.0378,16.9882,17.0378,152800.0
2010-01-12 13:30:00,17.18,17.18,17.15,17.15,135600.0,17.0279,17.0279,16.9981,16.9981,135600.0
2010-01-12 13:35:00,17.15,17.16,17.13,17.13,96400.0,16.9981,17.008,16.9783,16.9783,96400.0
2010-01-12 13:40:00,17.13,17.13,17.11,17.12,136000.0,16.9783,16.9783,16.9585,16.9684,136000.0
2010-01-12 13:45:00,17.13,17.14,17.12,17.13,123200.0,16.9783,16.9882,16.9684,16.9783,123200.0
2010-01-12 13:50:00,17.13,17.17,17.13,17.16,124400.0,16.9783,17.0179,16.9783,17.008,124400.0
2010-01-12 13:55:00,17.17,17.19,17.16,17.18,68400.0,17.0179,17.0378,17.008,17.0279,68400.0
2010-01-12 14:00:00,17.18,17.23,17.17,17.22,173600.0,17.0279,17.0774,17.0179,17.0675,173600.0
2010-01-12 14:05:00,17.22,17.25,17.21,17.24,134400.0,17.0675,17.0972,17.0576,17.0873,134400.0
2010-01-12 14:10:00,17.24,17.24,17.21,17.22,317200.0,17.0873,17.0873,17.0576,17.0675,317200.0
2010-01-12 14:15:00,17.22,17.23,17.17,17.18,203600.0,17.0675,17.0774,17.0179,17.0279,203600.0
2010-01-12 14:20:00,17.18,17.18,17.14,17.14,100800.0,17.0279,17.0279,16.9882,16.9882,100800.0
2010-01-12 14:25:00,17.15,17.16,17.13,17.16,100800.0,16.9981,17.008,16.9783,17.008,100800.0
2010-01-12 14:30:00,17.16,17.17,17.13,17.13,134000.0,17.008,17.0179,16.9783,16.9783,134000.0
2010-01-12 14:35:00,17.14,17.14,17.1,17.1,292800.0,16.9882,16.9882,16.9486,16.9486,292800.0
2010-01-12 14:40:00,17.09,17.1,17.07,17.08,221200.0,16.9387,16.9486,16.9188,16.9287,221200.0
2010-01-12 14:45:00,17.08,17.12,17.08,17.11,226400.0,16.9287,16.9684,16.9287,16.9585,226400.0
2010-01-12 14:50:00,17.12,17.14,17.11,17.12,206400.0,16.9684,16.9882,16.9585,16.9684,206400.0
2010-01-12 14:55:00,17.12,17.15,17.12,17.14,229600.0,16.9684,16.9981,16.9684,16.9882,229600.0
2010-01-12 15:00:00,17.14,17.14,17.13,17.13,196400.0,16.9882,16.9882,16.9783,16.9783,196400.0
2010-01-12 15:05:00,17.13,17.13,17.11,17.13,180000.0,16.9783,16.9783,16.9585,16.9783,180000.0
2010-01-12 15:10:00,17.13,17.14,17.12,17.14,214800.0,16.9783,16.9882,16.9684,16.9882,214800.0
2010-01-12 15:15:00,17.14,17.17,17.13,17.16,204000.0,16.9882,17.0179,16.9783,17.008,204000.0
2010-01-12 15:20:00,17.16,17.21,17.16,17.19,269600.0,17.008,17.0576,17.008,17.0378,269600.0
2010-01-12 15:25:00,17.19,17.2,17.18,17.18,190800.0,17.0378,17.0477,17.0279,17.0279,190800.0
2010-01-12 15:30:00,17.18,17.18,17.13,17.13,256400.0,17.0279,17.0279,16.9783,16.9783,256400.0
2010-01-12 15:35:00,17.13,17.15,17.09,17.12,429600.0,16.9783,16.9981,16.9387,16.9684,429600.0
2010-01-12 15:40:00,17.11,17.12,17.1,17.11,384000.0,16.9585,16.9684,16.9486,16.9585,384000.0
2010-01-12 15:45:00,17.11,17.17,17.11,17.13,492000.0,16.9585,17.0179,16.9585,16.9783,492000.0
2010-01-12 15:50:00,17.14,17.14,17.11,17.12,421200.0,16.9882,16.9882,16.9585,16.9684,421200.0
2010-01-12 15:55:00,17.12,17.13,17.07,17.08,1395200.0,16.9684,16.9783,16.9188,16.9287,1395200.0
2010-01-13 09:30:00,17.07,17.13,17.03,17.06,654000.0,16.9188,16.9783,16.8792,16.9089,654000.0
2010-01-13 09:35:00,17.06,17.07,17.01,17.02,559200.0,16.9089,16.9188,16.8594,16.8693,559200.0
2010-01-13 09:40:00,17.03,17.06,16.94,16.97,814800.0,16.8792,16.9089,16.79,16.8197,814800.0
2010-01-13 09:45:00,16.97,17.05,16.94,16.94,313600.0,16.8197,16.899,16.79,16.79,313600.0
2010-01-13 09:50:00,16.94,16.97,16.94,16.95,298000.0,16.79,16.8197,16.79,16.7999,298000.0
2010-01-13 09:55:00,16.95,16.96,16.88,16.93,502400.0,16.7999,16.8098,16.7305,16.7801,502400.0
2010-01-13 10:00:00,16.93,16.98,16.92,16.98,486800.0,16.7801,16.8296,16.7702,16.8296,486800.0
2010-01-13 10:05:00,16.99,16.99,16.88,16.89,370800.0,16.8395,16.8395,16.7305,16.7404,370800.0
2010-01-13 10:10:00,16.88,16.91,16.85,16.85,381600.0,16.7305,16.7602,16.7008,16.7008,381600.0
2010-01-13 10:15:00,16.85,16.85,16.77,16.83,429600.0,16.7008,16.7008,16.6215,16.681,429600.0
2010-01-13 10:20:00,16.83,16.84,16.76,16.78,297600.0,16.681,16.6909,16.6116,16.6314,297600.0
2010-01-13 10:25:00,16.77,16.82,16.75,16.8,435200.0,16.6215,16.671,16.6017,16.6512,435200.0
2010-01-13 10:30:00,16.8,16.8,16.74,16.8,424000.0,16.6512,16.6512,16.5918,16.6512,424000.0
2010-01-13 10:35:00,16.81,16.83,16.79,16.83,331600.0,16.6611,16.681,16.6413,16.681,331600.0
2010-01-13 10:40:00,16.82,16.86,16.81,16.85,256400.0,16.671,16.7107,16.6611,16.7008,256400.0
2010-01-13 10:45:00,16.86,16.93,16.86,16.89,302800.0,16.7107,16.7801,16.7107,16.7404,302800.0
2010-01-13 10:50:00,16.89,16.9,16.86,16.86,127200.0,16.7404,16.7503,16.7107,16.7107,127200.0
2010-01-13 10:55:00,16.86,16.9,16.84,16.89,169600.0,16.7107,16.7503,16.6909,16.7404,169600.0
2010-01-13 11:00:00,16.89,16.94,16.89,16.91,105200.0,16.7404,16.79,16.7404,16.7602,105200.0
2010-01-13 11:05:00,16.91,16.93,16.9,16.92,136000.0,16.7602,16.7801,16.7503,16.7702,136000.0
2010-01-13 11:10:00,16.92,16.93,16.91,16.92,90400.0,16.7702,16.7801,16.7602,16.7702,90400.0
2010-01-13 11:15:00,16.92,16.94,16.86,16.89,315600.0,16.7702,16.79,16.7107,16.7404,315600.0
2010-01-13 11:20:00,16.9,16.97,16.89,16.91,166400.0,16.7503,16.8197,16.7404,16.7602,166400.0
2010-01-13 11:25:00,16.92,16.93,16.89,16.92,63200.0,16.7702,16.7801,16.7404,16.7702,63200.0
2010-01-13 11:30:00,16.92,16.99,16.89,16.97,458000.0,16.7702,16.8395,16.7404,16.8197,458000.0
2010-01-13 11:35:00,16.97,16.99,16.95,16.97,495200.0,16.8197,16.8395,16.7999,16.8197,495200.0
2010-01-13 11:40:00,16.97,16.98,16.95,16.95,54400.0,16.8197,16.8296,16.7999,16.7999,54400.0
2010-01-13 11:45:00,16.95,16.96,16.93,16.94,204400.0,16.7999,16.8098,16.7801,16.79,204400.0
2010-01-13 11:50:00,16.94,16.94,16.91,16.91,203200.0,16.79,16.79,16.7602,16.7602,203200.0
2010-01-13 11:55:00,16.92,16.94,16.91,16.93,140000.0,16.7702,16.79,16.7602,16.7801,140000.0
2010-01-13 12:00:00,16.92,16.96,16.92,16.95,270000.0,16.7702,16.8098,16.7702,16.7999,270000.0
2010-01-13 12:05:00,16.95,16.96,16.94,16.95,116000.0,16.7999,16.8098,16.79,16.7999,116000.0
2010-01-13 12:10:00,16.95,16.96,16.93,16.96,49200.0,16.7999,16.8098,16.7801,16.8098,49200.0
2010-01-13 12:15:00,16.95,16.99,16.95,16.99,134000.0,16.7999,16.8395,16.7999,16.8395,134000.0
2010-01-13 12:20:00,16.98,17.05,16.98,17.05,333200.0,16.8296,16.899,16.8296,16.899,333200.0
2010-01-13 12:25:00,17.05,17.1,17.04,17.08,565200.0,16.899,16.9486,16.8891,16.9287,565200.0
2010-01-13 12:30:00,17.08,17.1,17.07,17.08,110000.0,16.9287,16.9486,16.9188,16.9287,110000.0
2010-01-13 12:35:00,17.08,17.09,17.05,17.06,342400.0,16.9287,16.9387,16.899,16.9089,342400.0
2010-01-13 12:40:00,17.07,17.07,17.05,17.06,106400.0,16.9188,16.9188,16.899,16.9089,106400.0
2010-01-13 12:45:00,17.06,17.08,17.06,17.07,113600.0,16.9089,16.9287,16.9089,16.9188,113600.0
2010-01-13 12:50:00,17.07,17.13,17.07,17.11,516400.0,16.9188,16.9783,16.9188,16.9585,516400.0
2010-01-13 12:55:00,17.11,17.12,17.1,17.11,127600.0,16.9585,16.9684,16.9486,16.9585,127600.0
2010-01-13 13:00:00,17.11,17.12,17.11,17.11,152800.0,16.9585,16.9684,16.9585,16.9585,152800.0
2010-01-13 13:05:00,17.11,17.12,17.07,17.09,451600.0,16.9585,16.9684,16.9188,16.9387,451600.0
2010-01-13 13:10:00,17.09,17.11,17.08,17.08,110000.0,16.9387,16.9585,16.9287,16.9287,110000.0
2010-01-13 13:15:00,17.09,17.1,17.08,17.08,64400.0,16.9387,16.9486,16.9287,16.9287,64400.0
2010-01-13 13:20:00,17.08,17.09,17.07,17.07,162400.0,16.9287,16.9387,16.9188,16.9188,162400.0
2010-01-13 13:25:00,17.08,17.1,17.08,17.1,66000.0,16.9287,16.9486,16.9287,16.9486,66000.0
2010-01-13 13:30:00,17.1,17.11,17.1,17.11,208800.0,16.9486,16.9585,16.9486,16.9585,208800.0
2010-01-13 13:35:00,17.11,17.15,17.11,17.15,242800.0,16.9585,16.9981,16.9585,16.9981,242800.0
2010-01-13 13:40:00,17.15,17.15,17.13,17.15,97600.0,16.9981,16.9981,16.9783,16.9981,97600.0
2010-01-13 13:45:00,17.15,17.17,17.13,17.17,211600.0,16.9981,17.0179,16.9783,17.0179,211600.0
2010-01-13 13:50:00,17.17,17.18,17.1,17.11,260400.0,17.0179,17.0279,16.9486,16.9585,260400.0
2010-01-13 13:55:00,17.11,17.14,17.1,17.14,88800.0,16.9585,16.9882,16.9486,16.9882,88800.0
2010-01-13 14:00:00,17.14,17.18,17.09,17.12,285600.0,16.9882,17.0279,16.9387,16.9684,285600.0
2010-01-13 14:05:00,17.12,17.13,17.11,17.12,102800.0,16.9684,16.9783,16.9585,16.9684,102800.0
2010-01-13 14:10:00,17.12,17.12,17.09,17.1,135200.0,16.9684,16.9684,16.9387,16.9486,135200.0
2010-01-13 14:15:00,17.1,17.13,17.09,17.11,200400.0,16.9486,16.9783,16.9387,16.9585,200400.0
2010-01-13 14:20:00,17.11,17.11,17.07,17.08,294000.0,16.9585,16.9585,16.9188,16.9287,294000.0
2010-01-13 14:25:00,17.08,17.08,17.02,17.05,235600.0,16.9287,16.9287,16.8693,16.899,235600.0
2010-01-13 14:30:00,17.05,17.1,17.05,17.09,83200.0,16.899,16.9486,16.899,16.9387,83200.0
2010-01-13 14:35:00,17.09,17.13,17.09,17.13,294800.0,16.9387,16.9783,16.9387,16.9783,294800.0
2010-01-13 14:40:00,17.13,17.16,17.12,17.15,132000.0,16.9783,17.008,16.9684,16.9981,132000.0
2010-01-13 14:45:00,17.15,17.17,17.14,17.16,318400.0,16.9981,17.0179,16.9882,17.008,318400.0
2010-01-13 14:50:00,17.17,17.18,17.13,17.15,512400.0,17.0179,17.0279,16.9783,16.9981,512400.0
2010-01-13 14:55:00,17.15,17.18,17.15,17.18,66800.0,16.9981,17.0279,16.9981,17.0279,66800.0
2010-01-13 15:00:00,17.18,17.18,17.14,17.16,134000.0,17.0279,17.0279,16.9882,17.008,134000.0
2010-01-13 15:05:00,17.15,17.17,17.15,17.16,72000.0,16.9981,17.0179,16.9981,17.008,72000.0
2010-01-13 15:10:00,17.16,17.18,17.16,17.18,88800.0,17.008,17.0279,17.008,17.0279,88800.0
2010-01-13 15:15:00,17.18,17.18,17.14,17.15,90000.0,17.0279,17.0279,16.9882,16.9981,90000.0
2010-01-13 15:20:00,17.15,17.19,17.12,17.18,184400.0,16.9981,17.0378,16.9684,17.0279,184400.0
2010-01-13 15:25:00,17.18,17.2,17.17,17.17,161200.0,17.0279,17.0477,17.0179,17.0179,161200.0
2010-01-13 15:30:00,17.18,17.18,17.16,17.18,272400.0,17.0279,17.0279,17.008,17.0279,272400.0
2010-01-13 15:35:00,17.18,17.18,17.17,17.18,192000.0,17.0279,17.0279,17.0179,17.0279,192000.0
2010-01-13 15:40:00,17.18,17.18,17.16,17.16,220400.0,17.0279,17.0279,17.008,17.008,220400.0
2010-01-13 15:45:00,17.16,17.18,17.16,17.18,117200.0,17.008,17.0279,17.008,17.0279,117200.0
2010-01-13 15:50:00,17.18,17.18,17.14,17.14,219200.0,17.0279,17.0279,16.9882,16.9882,219200.0
2010-01-13 15:55:00,17.14,17.15,17.1,17.1,495600.0,16.9882,16.9981,16.9486,16.9486,495600.0
2010-01-14 09:30:00,17.12,17.31,17.12,17.28,356400.0,16.9684,17.1567,16.9684,17.127,356400.0
2010-01-14 09:35:00,17.28,17.3,17.21,17.23,253600.0,17.127,17.1468,17.0576,17.0774,253600.0
2010-01-14 09:40:00,17.22,17.28,17.22,17.27,180000.0,17.0675,17.127,17.0675,17.1171,180000.0
2010-01-14 09:45:00,17.25,17.29,17.24,17.28,178800.0,17.0972,17.1369,17.0873,17.127,178800.0
2010-01-14 09:50:00,17.27,17.4,17.26,17.35,581600.0,17.1171,17.2459,17.1071,17.1964,581600.0
2010-01-14 09:55:00,17.35,17.42,17.34,17.4,165200.0,17.1964,17.2657,17.1864,17.2459,165200.0
2010-01-14 10:00:00,17.4,17.43,17.39,17.42,290400.0,17.2459,17.2756,17.236,17.2657,290400.0
2010-01-14 10:05:00,17.42,17.42,17.36,17.38,199600.0,17.2657,17.2657,17.2063,17.2261,199600.0
2010-01-14 10:10:00,17.39,17.41,17.36,17.4,214800.0,17.236,17.2558,17.2063,17.2459,214800.0
2010-01-14 10:15:00,17.4,17.42,17.39,17.39,128400.0,17.2459,17.2657,17.236,17.236,128400.0
2010-01-14 10:20:00,17.39,17.4,17.37,17.37,745200.0,17.236,17.2459,17.2162,17.2162,745200.0
2010-01-14 10:25:00,17.37,17.39,17.33,17.34,94800.0,17.2162,17.236,17.1765,17.1864,94800.0
2010-01-14 10:30:00,17.34,17.35,17.33,17.34,100000.0,17.1864,17.1964,17.1765,17.1864,100000.0
2010-01-14 10:35:00,17.34,17.35,17.31,17.34,132800.0,17.1864,17.1964,17.1567,17.1864,132800.0
2010-01-14 10:40:00,17.34,17.34,17.29,17.3,92400.0,17.1864,17.1864,17.1369,17.1468,92400.0
2010-01-14 10:45:00,17.3,17.3,17.26,17.26,76000.0,17.1468,17.1468,17.1071,17.1071,76000.0
2010-01-14 10:50:00,17.26,17.32,17.24,17.31,162400.0,17.1071,17.1666,17.0873,17.1567,162400.0
2010-01-14 10:55:00,17.3,17.31,17.24,17.26,189600.0,17.1468,17.1567,17.0873,17.1071,189600.0
2010-01-14 11:00:00,17.26,17.26,17.24,17.25,250000.0,17.1071,17.1071,17.0873,17.0972,250000.0
2010-01-14 11:05:00,17.25,17.3,17.25,17.28,179600.0,17.0972,17.1468,17.0972,17.127,179600.0
2010-01-14 11:10:00,17.28,17.28,17.23,17.28,120400.0,17.127,17.127,17.0774,17.127,120400.0
2010-01-14 11:15:00,17.28,17.28,17.23,17.23,159200.0,17.127,17.127,17.0774,17.0774,159200.0
2010-01-14 11:20:00,17.24,17.26,17.24,17.25,10400.0,17.0873,17.1071,17.0873,17.0972,10400.0
2010-01-14 11:25:00,17.25,17.3,17.25,17.28,148000.0,17.0972,17.1468,17.0972,17.127,148000.0
2010-01-14 11:30:00,17.28,17.28,17.25,17.26,105200.0,17.127,17.127,17.0972,17.1071,105200.0
2010-01-14 11:35:00,17.25,17.26,17.23,17.24,78000.0,17.0972,17.1071,17.0774,17.0873,78000.0
2010-01-14 11:40:00,17.24,17.25,17.23,17.25,118000.0,17.0873,17.0972,17.0774,17.0972,118000.0
2010-01-14 11:45:00,17.24,17.25,17.23,17.24,125200.0,17.0873,17.0972,17.0774,17.0873,125200.0
2010-01-14 11:50:00,17.24,17.25,17.21,17.21,100800.0,17.0873,17.0972,17.0576,17.0576,100800.0
2010-01-14 11:55:00,17.21,17.21,17.16,17.16,58400.0,17.0576,17.0576,17.008,17.008,58400.0
2010-01-14 12:00:00,17.16,17.22,17.15,17.2,108800.0,17.008,17.0675,16.9981,17.0477,108800.0
2010-01-14 12:05:00,17.2,17.25,17.2,17.24,114400.0,17.0477,17.0972,17.0477,17.0873,114400.0
2010-01-14 12:10:00,17.24,17.27,17.22,17.27,96400.0,17.0873,17.1171,17.0675,17.1171,96400.0
2010-01-14 12:15:00,17.27,17.29,17.23,17.24,112400.0,17.1171,17.1369,17.0774,17.0873,112400.0
2010-01-14 12:20:00,17.24,17.26,17.23,17.26,119600.0,17.0873,17.1071,17.0774,17.1071,119600.0
2010-01-14 12:25:00,17.25,17.3,17.25,17.29,64400.0,17.0972,17.1468,17.0972,17.1369,64400.0
2010-01-14 12:30:00,17.29,17.33,17.29,17.32,78800.0,17.1369,17.1765,17.1369,17.1666,78800.0
2010-01-14 12:35:00,17.31,17.33,17.31,17.32,90000.0,17.1567,17.1765,17.1567,17.1666,90000.0
2010-01-14 12:40:00,17.32,17.32,17.31,17.31,34000.0,17.1666,17.1666,17.1567,17.1567,34000.0
2010-01-14 12:45:00,17.3,17.31,17.29,17.3,61600.0,17.1468,17.1567,17.1369,17.1468,61600.0
2010-01-14 12:50:00,17.3,17.3,17.27,17.27,42800.0,17.1468,17.1468,17.1171,17.1171,42800.0
2010-01-14 12:55:00,17.27,17.29,17.27,17.27,71200.0,17.1171,17.1369,17.1171,17.1171,71200.0
2010-01-14 13:00:00,17.28,17.28,17.27,17.27,18400.0,17.127,17.127,17.1171,17.1171,18400.0
2010-01-14 13:05:00,17.27,17.27,17.24,17.24,16800.0,17.1171,17.1171,17.0873,17.0873,16800.0
2010-01-14 13:10:00,17.24,17.29,17.24,17.29,104400.0,17.0873,17.1369,17.0873,17.1369,104400.0
2010-01-14 13:15:00,17.3,17.3,17.28,17.28,23600.0,17.1468,17.1468,17.127,17.127,23600.0
2010-01-14 13:20:00,17.28,17.29,17.28,17.28,28800.0,17.127,17.1369,17.127,17.127,28800.0
2010-01-14 13:25:00,17.28,17.28,17.24,17.25,27600.0,17.127,17.127,17.0873,17.0972,27600.0
2010-01-14 13:30:00,17.25,17.31,17.25,17.3,23200.0,17.0972,17.1567,17.0972,17.1468,23200.0
2010-01-14 13:35:00,17.31,17.31,17.3,17.31,33600.0,17.1567,17.1567,17.1468,17.1567,33600.0
2010-01-14 13:40:00,17.31,17.34,17.3,17.34,49200.0,17.1567,17.1864,17.1468,17.1864,49200.0
2010-01-14 13:45:00,17.34,17.35,17.31,17.31,82000.0,17.1864,17.1964,17.1567,17.1567,82000.0
2010-01-14 13:50:00,17.32,17.33,17.31,17.32,34800.0,17.1666,17.1765,17.1567,17.1666,34800.0
2010-01-14 13:55:00,17.32,17.32,17.29,17.29,26000.0,17.1666,17.1666,17.1369,17.1369,26000.0
2010-01-14 14:00:00,17.29,17.29,17.27,17.28,28400.0,17.1369,17.1369,17.1171,17.127,28400.0
2010-01-14 14:05:00,17.28,17.3,17.27,17.3,349600.0,17.127,17.1468,17.1171,17.1468,349600.0
2010-01-14 14:10:00,17.3,17.31,17.29,17.29,322400.0,17.1468,17.1567,17.1369,17.1369,322400.0
2010-01-14 14:15:00,17.29,17.32,17.29,17.32,342400.0,17.1369,17.1666,17.1369,17.1666,342400.0
2010-01-14 14:20:00,17.33,17.33,17.32,17.33,35600.0,17.1765,17.1765,17.1666,17.1765,35600.0
2010-01-14 14:25:00,17.33,17.33,17.32,17.33,36400.0,17.1765,17.1765,17.1666,17.1765,36400.0
2010-01-14 14:30:00,17.32,17.33,17.32,17.33,18800.0,17.1666,17.1765,17.1666,17.1765,18800.0
2010-01-14 14:35:00,17.34,17.34,17.33,17.34,90000.0,17.1864,17.1864,17.1765,17.1864,90000.0
2010-01-14 14:40:00,17.34,17.35,17.34,17.34,62400.0,17.1864,17.1964,17.1864,17.1864,62400.0
2010-01-14 14:45:00,17.34,17.34,17.33,17.34,42400.0,17.1864,17.1864,17.1765,17.1864,42400.0
2010-01-14 14:50:00,17.33,17.34,17.31,17.32,102800.0,17.1765,17.1864,17.1567,17.1666,102800.0
2010-01-14 14:55:00,17.33,17.33,17.32,17.32,45600.0,17.1765,17.1765,17.1666,17.1666,45600.0
2010-01-14 15:00:00,17.32,17.35,17.32,17.35,102000.0,17.1666,17.1964,17.1666,17.1964,102000.0
2010-01-14 15:05:00,17.35,17.37,17.34,17.36,53600.0,17.1964,17.2162,17.1864,17.2063,53600.0
2010-01-14 15:10:00,17.36,17.39,17.35,17.39,70000.0,17.2063,17.236,17.1964,17.236,70000.0
2010-01-14 15:15:00,17.38,17.39,17.36,17.38,82400.0,17.2261,17.236,17.2063,17.2261,82400.0
2010-01-14 15:20:00,17.38,17.38,17.35,17.35,76800.0,17.2261,17.2261,17.1964,17.1964,76800.0
2010-01-14 15:25:00,17.35,17.35,17.33,17.34,60800.0,17.1964,17.1964,17.1765,17.1864,60800.0
2010-01-14 15:30:00,17.35,17.35,17.32,17.32,44000.0,17.1964,17.1964,17.1666,17.1666,44000.0
2010-01-14 15:35:00,17.32,17.33,17.29,17.31,85200.0,17.1666,17.1765,17.1369,17.1567,85200.0
2010-01-14 15:40:00,17.31,17.31,17.29,17.3,64000.0,17.1567,17.1567,17.1369,17.1468,64000.0
2010-01-14 15:45:00,17.3,17.33,17.3,17.31,74800.0,17.1468,17.1765,17.1468,17.1567,74800.0
2010-01-14 15:50:00,17.31,17.31,17.26,17.29,122000.0,17.1567,17.1567,17.1071,17.1369,122000.0
2010-01-14 15:55:00,17.29,17.31,17.27,17.3,284800.0,17.1369,17.1567,17.1171,17.1468,284800.0
2010-01-15 09:30:00,17.26,17.36,17.22,17.34,569200.0,17.1071,17.2063,17.0675,17.1864,569200.0
2010-01-15 09:35:00,17.33,17.39,17.29,17.29,133200.0,17.1765,17.236,17.1369,17.1369,133200.0
2010-01-15 09:40:00,17.28,17.29,17.26,17.27,28400.0,17.127,17.1369,17.1071,17.1171,28400.0
2010-01-15 09:45:00,17.27,17.27,17.11,17.13,78800.0,17.1171,17.1171,16.9585,16.9783,78800.0
2010-01-15 09:50:00,17.13,17.16,17.09,17.12,201600.0,16.9783,17.008,16.9387,16.9684,201600.0
2010-01-15 09:55:00,17.12,17.16,17.05,17.15,86400.0,16.9684,17.008,16.899,16.9981,86400.0
2010-01-15 10:00:00,17.15,17.15,17.07,17.12,136000.0,16.9981,16.9981,16.9188,16.9684,136000.0
2010-01-15 10:05:00,17.11,17.12,17.03,17.04,156800.0,16.9585,16.9684,16.8792,16.8891,156800.0
2010-01-15 10:10:00,17.04,17.11,17.03,17.1,153600.0,16.8891,16.9585,16.8792,16.9486,153600.0
2010-01-15 10:15:00,17.1,17.14,17.08,17.14,120400.0,16.9486,16.9882,16.9287,16.9882,120400.0
2010-01-15 10:20:00,17.14,17.15,17.14,17.15,89600.0,16.9882,16.9981,16.9882,16.9981,89600.0
2010-01-15 10:25:00,17.14,17.19,17.11,17.19,67600.0,16.9882,17.0378,16.9585,17.0378,67600.0
2010-01-15 10:30:00,17.18,17.18,17.13,17.17,83200.0,17.0279,17.0279,16.9783,17.0179,83200.0
2010-01-15 10:35:00,17.17,17.18,17.16,17.17,48800.0,17.0179,17.0279,17.008,17.0179,48800.0
2010-01-15 10:40:00,17.17,17.18,17.15,17.18,101200.0,17.0179,17.0279,16.9981,17.0279,101200.0
2010-01-15 10:45:00,17.18,17.2,17.16,17.2,74800.0,17.0279,17.0477,17.008,17.0477,74800.0
2010-01-15 10:50:00,17.2,17.23,17.2,17.21,47200.0,17.0477,17.0774,17.0477,17.0576,47200.0
2010-01-15 10:55:00,17.21,17.21,17.18,17.2,42400.0,17.0576,17.0576,17.0279,17.0477,42400.0
2010-01-15 11:00:00,17.2,17.23,17.19,17.23,94400.0,17.0477,17.0774,17.0378,17.0774,94400.0
2010-01-15 11:05:00,17.22,17.24,17.21,17.24,61600.0,17.0675,17.0873,17.0576,17.0873,61600.0
2010-01-15 11:10:00,17.24,17.25,17.24,17.25,35200.0,17.0873,17.0972,17.0873,17.0972,35200.0
2010-01-15 11:15:00,17.25,17.28,17.23,17.26,169200.0,17.0972,17.127,17.0774,17.1071,169200.0
2010-01-15 11:20:00,17.26,17.26,17.24,17.25,50800.0,17.1071,17.1071,17.0873,17.0972,50800.0
2010-01-15 11:25:00,17.25,17.26,17.25,17.25,69200.0,17.0972,17.1071,17.0972,17.0972,69200.0
2010-01-15 11:30:00,17.24,17.27,17.24,17.25,118000.0,17.0873,17.1171,17.0873,17.0972,118000.0
2010-01-15 11:35:00,17.25,17.27,17.24,17.25,68000.0,17.0972,17.1171,17.0873,17.0972,68000.0
2010-01-15 11:40:00,17.25,17.26,17.24,17.24,28400.0,17.0972,17.1071,17.0873,17.0873,28400.0
2010-01-15 11:45:00,17.24,17.25,17.22,17.25,76800.0,17.0873,17.0972,17.0675,17.0972,76800.0
2010-01-15 11:50:00,17.25,17.25,17.2,17.21,102000.0,17.0972,17.0972,17.0477,17.0576,102000.0
2010-01-15 11:55:00,17.2,17.21,17.17,17.2,104000.0,17.0477,17.0576,17.0179,17.0477,104000.0
2010-01-15 12:00:00,17.19,17.21,17.18,17.2,52800.0,17.0378,17.0576,17.0279,17.0477,52800.0
2010-01-15 12:05:00,17.21,17.23,17.19,17.22,47600.0,17.0576,17.0774,17.0378,17.0675,47600.0
2010-01-15 12:10:00,17.22,17.22,17.2,17.21,12000.0,17.0675,17.0675,17.0477,17.0576,12000.0
2010-01-15 12:15:00,17.2,17.2,17.18,17.2,44400.0,17.0477,17.0477,17.0279,17.0477,44400.0
2010-01-15 12:20:00,17.19,17.22,17.18,17.22,170000.0,17.0378,17.0675,17.0279,17.0675,170000.0
2010-01-15 12:25:00,17.21,17.22,17.17,17.17,102400.0,17.0576,17.0675,17.0179,17.0179,102400.0
2010-01-15 12:30:00,17.17,17.21,17.17,17.17,210400.0,17.0179,17.0576,17.0179,17.0179,210400.0
2010-01-15 12:35:00,17.18,17.22,17.18,17.21,217200.0,17.0279,17.0675,17.0279,17.0576,217200.0
2010-01-15 12:40:00,17.22,17.22,17.18,17.19,159200.0,17.0675,17.0675,17.0279,17.0378,159200.0
2010-01-15 12:45:00,17.19,17.23,17.18,17.22,205600.0,17.0378,17.0774,17.0279,17.0675,205600.0
2010-01-15 12:50:00,17.21,17.21,17.2,17.21,75600.0,17.0576,17.0576,17.0477,17.0576,75600.0
2010-01-15 12:55:00,17.21,17.25,17.21,17.24,230000.0,17.0576,17.0972,17.0576,17.0873,230000.0
2010-01-15 13:00:00,17.24,17.3,17.24,17.3,257600.0,17.0873,17.1468,17.0873,17.1468,257600.0
2010-01-15 13:05:00,17.31,17.33,17.3,17.32,320800.0,17.1567,17.1765,17.1468,17.1666,320800.0
2010-01-15 13:10:00,17.32,17.36,17.24,17.24,432000.0,17.1666,17.2063,17.0873,17.0873,432000.0
2010-01-15 13:15:00,17.24,17.24,17.2,17.2,49200.0,17.0873,17.0873,17.0477,17.0477,49200.0
2010-01-15 13:20:00,17.2,17.22,17.18,17.19,37200.0,17.0477,17.0675,17.0279,17.0378,37200.0
2010-01-15 13:25:00,17.19,17.21,17.19,17.21,24800.0,17.0378,17.0576,17.0378,17.0576,24800.0
2010-01-15 13:30:00,17.2,17.22,17.18,17.21,137600.0,17.0477,17.0675,17.0279,17.0576,137600.0
2010-01-15 13:35:00,17.22,17.25,17.21,17.24,27600.0,17.0675,17.0972,17.0576,17.0873,27600.0
2010-01-15 13:40:00,17.24,17.24,17.22,17.22,58800.0,17.0873,17.0873,17.0675,17.0675,58800.0
2010-01-15 13:45:00,17.22,17.24,17.22,17.23,29600.0,17.0675,17.0873,17.0675,17.0774,29600.0
2010-01-15 13:50:00,17.23,17.24,17.23,17.23,21200.0,17.0774,17.0873,17.0774,17.0774,21200.0
2010-01-15 13:55:00,17.23,17.23,17.21,17.22,31600.0,17.0774,17.0774,17.0576,17.0675,31600.0
2010-01-15 14:00:00,17.22,17.24,17.22,17.24,50800.0,17.0675,17.0873,17.0675,17.0873,50800.0
2010-01-15 14:05:00,17.24,17.24,17.23,17.23,28800.0,17.0873,17.0873,17.0774,17.0774,28800.0
2010-01-15 14:10:00,17.23,17.23,17.22,17.22,44400.0,17.0774,17.0774,17.0675,17.0675,44400.0
2010-01-15 14:15:00,17.22,17.22,17.2,17.2,30800.0,17.0675,17.0675,17.0477,17.0477,30800.0
2010-01-15 14:20:00,17.2,17.21,17.19,17.2,40800.0,17.0477,17.0576,17.0378,17.0477,40800.0
2010-01-15 14:25:00,17.2,17.2,17.18,17.18,36000.0,17.0477,17.0477,17.0279,17.0279,36000.0
2010-01-15 14:30:00,17.18,17.18,17.17,17.18,38400.0,17.0279,17.0279,17.0179,17.0279,38400.0
2010-01-15 14:35:00,17.17,17.18,17.16,17.16,41600.0,17.0179,17.0279,17.008,17.008,41600.0
2010-01-15 14:40:00,17.16,17.18,17.16,17.17,123600.0,17.008,17.0279,17.008,17.0179,123600.0
2010-01-15 14:45:00,17.17,17.18,17.17,17.18,45600.0,17.0179,17.0279,17.0179,17.0279,45600.0
2010-01-15 14:50:00,17.17,17.18,17.15,17.16,60400.0,17.0179,17.0279,16.9981,17.008,60400.0
2010-01-15 14:55:00,17.16,17.16,17.15,17.15,42400.0,17.008,17.008,16.9981,16.9981,42400.0
2010-01-15 15:00:00,17.15,17.17,17.15,17.17,72400.0,16.9981,17.0179,16.9981,17.0179,72400.0
2010-01-15 15:05:00,17.17,17.21,17.16,17.2,97600.0,17.0179,17.0576,17.008,17.0477,97600.0
2010-01-15 15:10:00,17.2,17.23,17.2,17.22,58000.0,17.0477,17.0774,17.0477,17.0675,58000.0
2010-01-15 15:15:00,17.22,17.23,17.21,17.22,52400.0,17.0675,17.0774,17.0576,17.0675,52400.0
2010-01-15 15:20:00,17.22,17.22,17.2,17.21,56400.0,17.0675,17.0675,17.0477,17.0576,56400.0
2010-01-15 15:25:00,17.21,17.21,17.2,17.21,59600.0,17.0576,17.0576,17.0477,17.0576,59600.0
2010-01-15 15:30:00,17.21,17.23,17.19,17.2,146400.0,17.0576,17.0774,17.0378,17.0477,146400.0
2010-01-15 15:35:00,17.2,17.23,17.2,17.23,64400.0,17.0477,17.0774,17.0477,17.0774,64400.0
2010-01-15 15:40:00,17.22,17.23,17.17,17.2,151200.0,17.0675,17.0774,17.0179,17.0477,151200.0
2010-01-15 15:45:00,17.2,17.21,17.18,17.18,112800.0,17.0477,17.0576,17.0279,17.0279,112800.0
2010-01-15 15:50:00,17.18,17.21,17.17,17.18,277200.0,17.0279,17.0576,17.0179,17.0279,277200.0
2010-01-15 15:55:00,17.18,17.19,17.16,17.16,263600.0,17.0279,17.0378,17.008,17.008,263600.0
2010-01-19 09:30:00,17.15,17.15,17.04,17.12,132800.0,16.9981,16.9981,16.8891,16.9684,132800.0
2010-01-19 09:35:00,17.11,17.11,17.07,17.07,49600.0,16.9585,16.9585,16.9188,16.9188,49600.0
2010-01-19 09:40:00,17.06,17.11,17.06,17.09,83200.0,16.9089,16.9585,16.9089,16.9387,83200.0
2010-01-19 09:45:00,17.09,17.18,17.09,17.14,164800.0,16.9387,17.0279,16.9387,16.9882,164800.0
2010-01-19 09:50:00,17.13,17.17,17.13,17.15,200000.0,16.9783,17.0179,16.9783,16.9981,200000.0
2010-01-19 09:55:00,17.15,17.2,17.14,17.16,78000.0,16.9981,17.0477,16.9882,17.008,78000.0
2010-01-19 10:00:00,17.17,17.26,17.16,17.26,138800.0,17.0179,17.1071,17.008,17.1071,138800.0
2010-01-19 10:05:00,17.27,17.29,17.23,17.29,86800.0,17.1171,17.1369,17.0774,17.1369,86800.0
2010-01-19 10:10:00,17.29,17.36,17.29,17.36,108400.0,17.1369,17.2063,17.1369,17.2063,108400.0
2010-01-19 10:15:00,17.36,17.37,17.35,17.35,47600.0,17.2063,17.2162,17.1964,17.1964,47600.0
2010-01-19 10:20:00,17.35,17.35,17.32,17.33,41600.0,17.1964,17.1964,17.1666,17.1765,41600.0
2010-01-19 10:25:00,17.33,17.36,17.33,17.35,79600.0,17.1765,17.2063,17.1765,17.1964,79600.0
2010-01-19 10:30:00,17.35,17.4,17.35,17.37,94000.0,17.1964,17.2459,17.1964,17.2162,94000.0
2010-01-19 10:35:00,17.38,17.39,17.36,17.36,51600.0,17.2261,17.236,17.2063,17.2063,51600.0
2010-01-19 10:40:00,17.36,17.38,17.35,17.37,82000.0,17.2063,17.2261,17.1964,17.2162,82000.0
2010-01-19 10:45:00,17.36,17.43,17.36,17.43,98000.0,17.2063,17.2756,17.2063,17.2756,98000.0
2010-01-19 10:50:00,17.42,17.45,17.42,17.45,74800.0,17.2657,17.2955,17.2657,17.2955,74800.0
2010-01-19 10:55:00,17.45,17.46,17.45,17.46,68000.0,17.2955,17.3054,17.2955,17.3054,68000.0
2010-01-19 11:00:00,17.46,17.47,17.45,17.47,188400.0,17.3054,17.3153,17.2955,17.3153,188400.0
2010-01-19 11:05:00,17.47,17.47,17.44,17.44,225600.0,17.3153,17.3153,17.2856,17.2856,225600.0
2010-01-19 11:10:00,17.45,17.45,17.39,17.4,104800.0,17.2955,17.2955,17.236,17.2459,104800.0
2010-01-19 11:15:00,17.4,17.41,17.38,17.41,86800.0,17.2459,17.2558,17.2261,17.2558,86800.0
2010-01-19 11:20:00,17.42,17.42,17.39,17.41,32000.0,17.2657,17.2657,17.236,17.2558,32000.0
2010-01-19 11:25:00,17.4,17.41,17.32,17.33,144800.0,17.2459,17.2558,17.1666,17.1765,144800.0
2010-01-19 11:30:00,17.34,17.37,17.34,17.36,60800.0,17.1864,17.2162,17.1864,17.2063,60800.0
2010-01-19 11:35:00,17.35,17.36,17.34,17.35,65600.0,17.1964,17.2063,17.1864,17.1964,65600.0
2010-01-19 11:40:00,17.34,17.35,17.32,17.34,47200.0,17.1864,17.1964,17.1666,17.1864,47200.0
2010-01-19 11:45:00,17.33,17.37,17.33,17.35,121600.0,17.1765,17.2162,17.1765,17.1964,121600.0
2010-01-19 11:50:00,17.35,17.35,17.31,17.34,52000.0,17.1964,17.1964,17.1567,17.1864,52000.0
2010-01-19 11:55:00,17.34,17.37,17.34,17.36,25200.0,17.1864,17.2162,17.1864,17.2063,25200.0
2010-01-19 12:00:00,17.36,17.39,17.35,17.38,32800.0,17.2063,17.236,17.1964,17.2261,32800.0
2010-01-19 12:05:00,17.38,17.4,17.38,17.4,114000.0,17.2261,17.2459,17.2261,17.2459,114000.0
2010-01-19 12:10:00,17.4,17.4,17.39,17.4,24800.0,17.2459,17.2459,17.236,17.2459,24800.0
2010-01-19 12:15:00,17.4,17.41,17.38,17.39,47600.0,17.2459,17.2558,17.2261,17.236,47600.0
2010-01-19 12:20:00,17.39,17.42,17.38,17.41,39200.0,17.236,17.2657,17.2261,17.2558,39200.0
2010-01-19 12:25:00,17.4,17.41,17.39,17.39,27600.0,17.2459,17.2558,17.236,17.236,27600.0
2010-01-19 12:30:00,17.39,17.4,17.39,17.39,41200.0,17.236,17.2459,17.236,17.236,41200.0
2010-01-19 12:35:00,17.39,17.39,17.39,17.39,24800.0,17.236,17.236,17.236,17.236,24800.0
2010-01-19 12:40:00,17.39,17.39,17.38,17.39,16800.0,17.236,17.236,17.2261,17.236,16800.0
2010-01-19 12:45:00,17.39,17.4,17.39,17.39,24400.0,17.236,17.2459,17.236,17.236,24400.0
2010-01-19 12:50:00,17.39,17.39,17.39,17.39,14400.0,17.236,17.236,17.236,17.236,14400.0
2010-01-19 12:55:00,17.39,17.4,17.38,17.4,28400.0,17.236,17.2459,17.2261,17.2459,28400.0
2010-01-19 13:00:00,17.39,17.4,17.38,17.39,28000.0,17.236,17.2459,17.2261,17.236,28000.0
2010-01-19 13:05:00,17.39,17.39,17.36,17.36,32000.0,17.236,17.236,17.2063,17.2063,32000.0
2010-01-19 13:10:00,17.37,17.37,17.36,17.37,39200.0,17.2162,17.2162,17.2063,17.2162,39200.0
2010-01-19 13:15:00,17.36,17.37,17.35,17.35,34000.0,17.2063,17.2162,17.1964,17.1964,34000.0
2010-01-19 13:20:00,17.35,17.36,17.34,17.34,18000.0,17.1964,17.2063,17.1864,17.1864,18000.0
2010-01-19 13:25:00,17.35,17.35,17.34,17.35,30800.0,17.1964,17.1964,17.1864,17.1964,30800.0
2010-01-19 13:30:00,17.35,17.35,17.34,17.35,34000.0,17.1964,17.1964,17.1864,17.1964,34000.0
2010-01-19 13:35:00,17.35,17.36,17.34,17.36,30000.0,17.1964,17.2063,17.1864,17.2063,30000.0
2010-01-19 13:40:00,17.36,17.37,17.36,17.36,33200.0,17.2063,17.2162,17.2063,17.2063,33200.0
2010-01-19 13:45:00,17.36,17.38,17.36,17.37,16400.0,17.2063,17.2261,17.2063,17.2162,16400.0
2010-01-19 13:50:00,17.37,17.37,17.35,17.35,34400.0,17.2162,17.2162,17.1964,17.1964,34400.0
2010-01-19 13:55:00,17.35,17.36,17.35,17.36,54000.0,17.1964,17.2063,17.1964,17.2063,54000.0
2010-01-19 14:00:00,17.36,17.38,17.36,17.38,30000.0,17.2063,17.2261,17.2063,17.2261,30000.0
2010-01-19 14:05:00,17.38,17.38,17.36,17.38,56400.0,17.2261,17.2261,17.2063,17.2261,56400.0
2010-01-19 14:10:00,17.38,17.39,17.37,17.37,48800.0,17.2261,17.236,17.2162,17.2162,48800.0
2010-01-19 14:15:00,17.37,17.38,17.37,17.38,67200.0,17.2162,17.2261,17.2162,17.2261,67200.0
2010-01-19 14:20:00,17.38,17.39,17.37,17.38,53600.0,17.2261,17.236,17.2162,17.2261,53600.0
2010-01-19 14:25:00,17.38,17.39,17.38,17.38,34400.0,17.2261,17.236,17.2261,17.2261,34400.0
2010-01-19 14:30:00,17.38,17.38,17.35,17.35,39600.0,17.2261,17.2261,17.1964,17.1964,39600.0
2010-01-19 14:35:00,17.35,17.37,17.35,17.35,44400.0,17.1964,17.2162,17.1964,17.1964,44400.0
2010-01-19 14:40:00,17.36,17.37,17.34,17.34,89200.0,17.2063,17.2162,17.1864,17.1864,89200.0
2010-01-19 14:45:00,17.34,17.35,17.33,17.34,33200.0,17.1864,17.1964,17.1765,17.1864,33200.0
2010-01-19 14:50:00,17.34,17.34,17.32,17.33,83200.0,17.1864,17.1864,17.1666,17.1765,83200.0
2010-01-19 14:55:00,17.33,17.34,17.32,17.34,52000.0,17.1765,17.1864,17.1666,17.1864,52000.0
2010-01-19 15:00:00,17.34,17.36,17.33,17.33,27600.0,17.1864,17.2063,17.1765,17.1765,27600.0
2010-01-19 15:05:00,17.32,17.32,17.29,17.32,83600.0,17.1666,17.1666,17.1369,17.1666,83600.0
2010-01-19 15:10:00,17.32,17.35,17.32,17.34,52800.0,17.1666,17.1964,17.1666,17.1864,52800.0
2010-01-19 15:15:00,17.34,17.34,17.32,17.34,99600.0,17.1864,17.1864,17.1666,17.1864,99600.0
2010-01-19 15:20:00,17.34,17.38,17.34,17.38,74800.0,17.1864,17.2261,17.1864,17.2261,74800.0
2010-01-19 15:25:00,17.38,17.41,17.38,17.4,168800.0,17.2261,17.2558,17.2261,17.2459,168800.0
2010-01-19 15:30:00,17.4,17.4,17.37,17.38,160000.0,17.2459,17.2459,17.2162,17.2261,160000.0
2010-01-19 15:35:00,17.38,17.38,17.37,17.37,118800.0,17.2261,17.2261,17.2162,17.2162,118800.0
2010-01-19 15:40:00,17.37,17.38,17.35,17.36,132800.0,17.2162,17.2261,17.1964,17.2063,132800.0
2010-01-19 15:45:00,17.36,17.38,17.35,17.38,117600.0,17.2063,17.2261,17.1964,17.2261,117600.0
2010-01-19 15:50:00,17.37,17.4,17.37,17.38,134800.0,17.2162,17.2459,17.2162,17.2261,134800.0
2010-01-19 15:55:00,17.38,17.39,17.36,17.38,172800.0,17.2261,17.236,17.2063,17.2261,172800.0
2010-01-20 09:30:00,17.2,17.25,17.09,17.15,104800.0,17.0477,17.0972,16.9387,16.9981,104800.0
2010-01-20 09:35:00,17.14,17.18,17.12,17.14,62800.0,16.9882,17.0279,16.9684,16.9882,62800.0
2010-01-20 09:40:00,17.13,17.2,17.11,17.18,96000.0,16.9783,17.0477,16.9585,17.0279,96000.0
2010-01-20 09:45:00,17.18,17.18,17.13,17.17,41600.0,17.0279,17.0279,16.9783,17.0179,41600.0
2010-01-20 09:50:00,17.17,17.29,17.17,17.29,55600.0,17.0179,17.1369,17.0179,17.1369,55600.0
2010-01-20 09:55:00,17.29,17.29,17.21,17.22,100400.0,17.1369,17.1369,17.0576,17.0675,100400.0
2010-01-20 10:00:00,17.21,17.21,17.15,17.15,87600.0,17.0576,17.0576,16.9981,16.9981,87600.0
2010-01-20 10:05:00,17.15,17.15,17.06,17.08,81600.0,16.9981,16.9981,16.9089,16.9287,81600.0
2010-01-20 10:10:00,17.08,17.08,17.03,17.03,68800.0,16.9287,16.9287,16.8792,16.8792,68800.0
2010-01-20 10:15:00,17.03,17.03,17.0,17.03,53200.0,16.8792,16.8792,16.8495,16.8792,53200.0
2010-01-20 10:20:00,17.03,17.03,16.94,16.97,89600.0,16.8792,16.8792,16.79,16.8197,89600.0
2010-01-20 10:25:00,16.97,16.97,16.9,16.91,50800.0,16.8197,16.8197,16.7503,16.7602,50800.0
2010-01-20 10:30:00,16.9,16.91,16.88,16.9,150400.0,16.7503,16.7602,16.7305,16.7503,150400.0
2010-01-20 10:35:00,16.89,16.94,16.88,16.92,53600.0,16.7404,16.79,16.7305,16.7702,53600.0
2010-01-20 10:40:00,16.92,16.95,16.92,16.94,28400.0,16.7702,16.7999,16.7702,16.79,28400.0
2010-01-20 10:45:00,16.94,16.98,16.93,16.98,64400.0,16.79,16.8296,16.7801,16.8296,64400.0
2010-01-20 10:50:00,16.97,17.01,16.97,16.98,58800.0,16.8197,16.8594,16.8197,16.8296,58800.0
2010-01-20 10:55:00,16.98,17.0,16.97,17.0,60800.0,16.8296,16.8495,16.8197,16.8495,60800.0
2010-01-20 11:00:00,16.99,17.01,16.99,16.99,110000.0,16.8395,16.8594,16.8395,16.8395,110000.0
2010-01-20 11:05:00,16.99,16.99,16.95,16.95,65200.0,16.8395,16.8395,16.7999,16.7999,65200.0
2010-01-20 11:10:00,16.94,17.03,16.93,16.99,105600.0,16.79,16.8792,16.7801,16.8395,105600.0
2010-01-20 11:15:00,16.98,16.99,16.96,16.98,22000.0,16.8296,16.8395,16.8098,16.8296,22000.0
2010-01-20 11:20:00,16.98,17.0,16.96,16.98,58800.0,16.8296,16.8495,16.8098,16.8296,58800.0
2010-01-20 11:25:00,16.98,17.01,16.97,17.01,99600.0,16.8296,16.8594,16.8197,16.8594,99600.0
2010-01-20 11:30:00,17.01,17.03,17.0,17.03,32000.0,16.8594,16.8792,16.8495,16.8792,32000.0
2010-01-20 11:35:00,17.03,17.05,17.01,17.01,37200.0,16.8792,16.899,16.8594,16.8594,37200.0
2010-01-20 11:40:00,17.0,17.02,17.0,17.01,32000.0,16.8495,16.8693,16.8495,16.8594,32000.0
2010-01-20 11:45:00,17.01,17.03,17.01,17.03,47200.0,16.8594,16.8792,16.8594,16.8792,47200.0
2010-01-20 11:50:00,17.03,17.06,17.02,17.06,52400.0,16.8792,16.9089,16.8693,16.9089,52400.0
2010-01-20 11:55:00,17.05,17.06,17.03,17.04,38000.0,16.899,16.9089,16.8792,16.8891,38000.0
2010-01-20 12:00:00,17.04,17.05,17.02,17.03,151200.0,16.8891,16.899,16.8693,16.8792,151200.0
2010-01-20 12:05:00,17.03,17.08,17.03,17.06,50000.0,16.8792,16.9287,16.8792,16.9089,50000.0
2010-01-20 12:10:00,17.06,17.09,17.05,17.07,66400.0,16.9089,16.9387,16.899,16.9188,66400.0
2010-01-20 12:15:00,17.07,17.08,17.06,17.06,67600.0,16.9188,16.9287,16.9089,16.9089,67600.0
2010-01-20 12:20:00,17.06,17.06,17.03,17.04,60000.0,16.9089,16.9089,16.8792,16.8891,60000.0
2010-01-20 12:25:00,17.04,17.06,17.03,17.05,26000.0,16.8891,16.9089,16.8792,16.899,26000.0
2010-01-20 12:30:00,17.05,17.07,17.03,17.03,48400.0,16.899,16.9188,16.8792,16.8792,48400.0
2010-01-20 12:35:00,17.03,17.03,17.01,17.02,123600.0,16.8792,16.8792,16.8594,16.8693,123600.0
2010-01-20 12:40:00,17.02,17.02,17.01,17.01,22400.0,16.8693,16.8693,16.8594,16.8594,22400.0
2010-01-20 12:45:00,17.01,17.03,17.01,17.02,32400.0,16.8594,16.8792,16.8594,16.8693,32400.0
2010-01-20 12:50:00,17.02,17.03,17.02,17.02,25200.0,16.8693,16.8792,16.8693,16.8693,25200.0
2010-01-20 12:55:00,17.02,17.02,16.96,16.97,290800.0,16.8693,16.8693,16.8098,16.8197,290800.0
2010-01-20 13:00:00,16.97,17.0,16.93,16.93,164800.0,16.8197,16.8495,16.7801,16.7801,164800.0
2010-01-20 13:05:00,16.93,16.98,16.88,16.89,173600.0,16.7801,16.8296,16.7305,16.7404,173600.0
2010-01-20 13:10:00,16.89,16.9,16.88,16.88,40800.0,16.7404,16.7503,16.7305,16.7305,40800.0
2010-01-20 13:15:00,16.88,16.89,16.88,16.88,50800.0,16.7305,16.7404,16.7305,16.7305,50800.0
2010-01-20 13:20:00,16.89,16.9,16.88,16.89,42800.0,16.7404,16.7503,16.7305,16.7404,42800.0
2010-01-20 13:25:00,16.89,16.9,16.89,16.9,28000.0,16.7404,16.7503,16.7404,16.7503,28000.0
2010-01-20 13:30:00,16.9,16.94,16.89,16.93,59200.0,16.7503,16.79,16.7404,16.7801,59200.0
2010-01-20 13:35:00,16.93,16.96,16.91,16.96,37600.0,16.7801,16.8098,16.7602,16.8098,37600.0
2010-01-20 13:40:00,16.97,16.97,16.95,16.95,26000.0,16.8197,16.8197,16.7999,16.7999,26000.0
2010-01-20 13:45:00,16.95,16.98,16.95,16.98,32400.0,16.7999,16.8296,16.7999,16.8296,32400.0
2010-01-20 13:50:00,16.99,17.03,16.98,17.01,168000.0,16.8395,16.8792,16.8296,16.8594,168000.0
2010-01-20 13:55:00,17.0,17.01,17.0,17.01,23600.0,16.8495,16.8594,16.8495,16.8594,23600.0
2010-01-20 14:00:00,17.01,17.03,17.01,17.02,38800.0,16.8594,16.8792,16.8594,16.8693,38800.0
2010-01-20 14:05:00,17.02,17.02,17.01,17.02,25200.0,16.8693,16.8693,16.8594,16.8693,25200.0
2010-01-20 14:10:00,17.02,17.03,17.02,17.02,34000.0,16.8693,16.8792,16.8693,16.8693,34000.0
2010-01-20 14:15:00,17.02,17.04,17.01,17.03,64000.0,16.8693,16.8891,16.8594,16.8792,64000.0
2010-01-20 14:20:00,17.04,17.05,17.03,17.04,72400.0,16.8891,16.899,16.8792,16.8891,72400.0
2010-01-20 14:25:00,17.04,17.05,17.03,17.03,69200.0,16.8891,16.899,16.8792,16.8792,69200.0
2010-01-20 14:30:00,17.03,17.04,17.02,17.04,42800.0,16.8792,16.8891,16.8693,16.8891,42800.0
2010-01-20 14:35:00,17.04,17.07,17.04,17.05,30800.0,16.8891,16.9188,16.8891,16.899,30800.0
2010-01-20 14:40:00,17.05,17.06,17.03,17.03,23200.0,16.899,16.9089,16.8792,16.8792,23200.0
2010-01-20 14:45:00,17.03,17.04,17.0,17.0,237600.0,16.8792,16.8891,16.8495,16.8495,237600.0
2010-01-20 14:50:00,17.0,17.03,17.0,17.02,29600.0,16.8495,16.8792,16.8495,16.8693,29600.0
2010-01-20 14:55:00,17.02,17.03,17.0,17.01,35200.0,16.8693,16.8792,16.8495,16.8594,35200.0
2010-01-20 15:00:00,17.02,17.02,17.0,17.01,30400.0,16.8693,16.8693,16.8495,16.8594,30400.0
2010-01-20 15:05:00,17.01,17.02,16.98,16.98,104400.0,16.8594,16.8693,16.8296,16.8296,104400.0
2010-01-20 15:10:00,16.98,17.04,16.98,17.04,87200.0,16.8296,16.8891,16.8296,16.8891,87200.0
2010-01-20 15:15:00,17.04,17.04,17.0,17.0,46800.0,16.8891,16.8891,16.8495,16.8495,46800.0
2010-01-20 15:20:00,17.0,17.07,16.99,17.03,1167200.0,16.8495,16.9188,16.8395,16.8792,1167200.0
2010-01-20 15:25:00,17.03,17.05,17.02,17.05,87200.0,16.8792,16.899,16.8693,16.899,87200.0
2010-01-20 15:30:00,17.05,17.07,17.05,17.07,135200.0,16.899,16.9188,16.899,16.9188,135200.0
2010-01-20 15:35:00,17.07,17.09,17.06,17.09,83200.0,16.9188,16.9387,16.9089,16.9387,83200.0
2010-01-20 15:40:00,17.08,17.12,17.08,17.11,126400.0,16.9287,16.9684,16.9287,16.9585,126400.0
2010-01-20 15:45:00,17.11,17.14,17.11,17.13,265200.0,16.9585,16.9882,16.9585,16.9783,265200.0
2010-01-20 15:50:00,17.13,17.14,17.12,17.12,149200.0,16.9783,16.9882,16.9684,16.9684,149200.0
2010-01-20 15:55:00,17.13,17.15,17.12,17.13,239600.0,16.9783,16.9981,16.9684,16.9783,239600.0
2010-01-21 09:30:00,17.16,17.22,17.14,17.22,87600.0,17.008,17.0675,16.9882,17.0675,87600.0
2010-01-21 09:35:00,17.25,17.36,17.24,17.36,104000.0,17.0972,17.2063,17.0873,17.2063,104000.0
2010-01-21 09:40:00,17.36,17.38,17.27,17.28,144800.0,17.2063,17.2261,17.1171,17.127,144800.0
2010-01-21 09:45:00,17.27,17.28,17.17,17.17,109200.0,17.1171,17.127,17.0179,17.0179,109200.0
2010-01-21 09:50:00,17.17,17.2,17.17,17.19,65600.0,17.0179,17.0477,17.0179,17.0378,65600.0
2010-01-21 09:55:00,17.2,17.27,17.2,17.24,55600.0,17.0477,17.1171,17.0477,17.0873,55600.0
2010-01-21 10:00:00,17.24,17.29,17.21,17.29,91600.0,17.0873,17.1369,17.0576,17.1369,91600.0
2010-01-21 10:05:00,17.3,17.33,17.29,17.29,58000.0,17.1468,17.1765,17.1369,17.1369,58000.0
2010-01-21 10:10:00,17.29,17.3,17.21,17.23,83600.0,17.1369,17.1468,17.0576,17.0774,83600.0
2010-01-21 10:15:00,17.23,17.26,17.2,17.25,59200.0,17.0774,17.1071,17.0477,17.0972,59200.0
2010-01-21 10:20:00,17.25,17.25,17.1,17.11,126000.0,17.0972,17.0972,16.9486,16.9585,126000.0
2010-01-21 10:25:00,17.1,17.1,17.0,17.02,146800.0,16.9486,16.9486,16.8495,16.8693,146800.0
2010-01-21 10:30:00,17.02,17.02,16.92,16.99,175200.0,16.8693,16.8693,16.7702,16.8395,175200.0
2010-01-21 10:35:00,16.99,17.0,16.96,16.98,63200.0,16.8395,16.8495,16.8098,16.8296,63200.0
2010-01-21 10:40:00,16.99,17.02,16.97,16.98,116800.0,16.8395,16.8693,16.8197,16.8296,116800.0
2010-01-21 10:45:00,16.98,16.98,16.91,16.91,72800.0,16.8296,16.8296,16.7602,16.7602,72800.0
2010-01-21 10:50:00,16.91,16.92,16.9,16.9,50400.0,16.7602,16.7702,16.7503,16.7503,50400.0
2010-01-21 10:55:00,16.91,16.96,16.88,16.93,77600.0,16.7602,16.8098,16.7305,16.7801,77600.0
2010-01-21 11:00:00,16.94,16.95,16.93,16.94,42800.0,16.79,16.7999,16.7801,16.79,42800.0
2010-01-21 11:05:00,16.94,16.95,16.85,16.88,115200.0,16.79,16.7999,16.7008,16.7305,115200.0
2010-01-21 11:10:00,16.89,16.91,16.86,16.86,70800.0,16.7404,16.7602,16.7107,16.7107,70800.0
2010-01-21 11:15:00,16.86,16.86,16.82,16.83,58000.0,16.7107,16.7107,16.671,16.681,58000.0
2010-01-21 11:20:00,16.83,16.87,16.81,16.86,99200.0,16.681,16.7206,16.6611,16.7107,99200.0
2010-01-21 11:25:00,16.86,16.88,16.81,16.81,97200.0,16.7107,16.7305,16.6611,16.6611,97200.0
2010-01-21 11:30:00,16.82,16.82,16.79,16.81,82400.0,16.671,16.671,16.6413,16.6611,82400.0
2010-01-21 11:35:00,16.81,16.85,16.79,16.79,72000.0,16.6611,16.7008,16.6413,16.6413,72000.0
2010-01-21 11:40:00,16.78,16.8,16.74,16.74,415200.0,16.6314,16.6512,16.5918,16.5918,415200.0
2010-01-21 11:45:00,16.75,16.76,16.7,16.73,130800.0,16.6017,16.6116,16.5521,16.5818,130800.0
2010-01-21 11:50:00,16.73,16.83,16.72,16.75,308400.0,16.5818,16.681,16.5719,16.6017,308400.0
2010-01-21 11:55:00,16.75,16.75,16.69,16.74,60000.0,16.6017,16.6017,16.5422,16.5918,60000.0
2010-01-21 12:00:00,16.74,16.77,16.73,16.77,112400.0,16.5918,16.6215,16.5818,16.6215,112400.0
2010-01-21 12:05:00,16.77,16.79,16.74,16.75,92400.0,16.6215,16.6413,16.5918,16.6017,92400.0
2010-01-21 12:10:00,16.76,16.78,16.72,16.75,68000.0,16.6116,16.6314,16.5719,16.6017,68000.0
2010-01-21 12:15:00,16.75,16.75,16.74,16.75,96400.0,16.6017,16.6017,16.5918,16.6017,96400.0
2010-01-21 12:20:00,16.75,16.76,16.74,16.75,125600.0,16.6017,16.6116,16.5918,16.6017,125600.0
2010-01-21 12:25:00,16.75,16.78,16.75,16.75,106400.0,16.6017,16.6314,16.6017,16.6017,106400.0
2010-01-21 12:30:00,16.75,16.77,16.74,16.75,57600.0,16.6017,16.6215,16.5918,16.6017,57600.0
2010-01-21 12:35:00,16.76,16.76,16.73,16.73,78400.0,16.6116,16.6116,16.5818,16.5818,78400.0
2010-01-21 12:40:00,16.74,16.74,16.72,16.72,44000.0,16.5918,16.5918,16.5719,16.5719,44000.0
2010-01-21 12:45:00,16.72,16.72,16.71,16.71,42800.0,16.5719,16.5719,16.562,16.562,42800.0
2010-01-21 12:50:00,16.71,16.72,16.7,16.7,606000.0,16.562,16.5719,16.5521,16.5521,606000.0
2010-01-21 12:55:00,16.7,16.71,16.69,16.69,99200.0,16.5521,16.562,16.5422,16.5422,99200.0
2010-01-21 13:00:00,16.7,16.71,16.66,16.69,79200.0,16.5521,16.562,16.5125,16.5422,79200.0
2010-01-21 13:05:00,16.68,16.71,16.67,16.68,44000.0,16.5323,16.562,16.5224,16.5323,44000.0
2010-01-21 13:10:00,16.68,16.7,16.67,16.69,59200.0,16.5323,16.5521,16.5224,16.5422,59200.0
2010-01-21 13:15:00,16.69,16.69,16.67,16.67,48800.0,16.5422,16.5422,16.5224,16.5224,48800.0
2010-01-21 13:20:00,16.67,16.67,16.65,16.67,152000.0,16.5224,16.5224,16.5026,16.5224,152000.0
2010-01-21 13:25:00,16.67,16.7,16.67,16.7,70800.0,16.5224,16.5521,16.5224,16.5521,70800.0
2010-01-21 13:30:00,16.7,16.72,16.69,16.72,50400.0,16.5521,16.5719,16.5422,16.5719,50400.0
2010-01-21 13:35:00,16.72,16.74,16.7,16.72,70000.0,16.5719,16.5918,16.5521,16.5719,70000.0
2010-01-21 13:40:00,16.72,16.72,16.68,16.69,52800.0,16.5719,16.5719,16.5323,16.5422,52800.0
2010-01-21 13:45:00,16.69,16.72,16.68,16.69,54800.0,16.5422,16.5719,16.5323,16.5422,54800.0
2010-01-21 13:50:00,16.69,16.69,16.66,16.66,58000.0,16.5422,16.5422,16.5125,16.5125,58000.0
2010-01-21 13:55:00,16.66,16.72,16.66,16.71,80400.0,16.5125,16.5719,16.5125,16.562,80400.0
2010-01-21 14:00:00,16.71,16.72,16.69,16.7,108400.0,16.562,16.5719,16.5422,16.5521,108400.0
2010-01-21 14:05:00,16.7,16.7,16.68,16.69,78000.0,16.5521,16.5521,16.5323,16.5422,78000.0
2010-01-21 14:10:00,16.69,16.69,16.67,16.68,72000.0,16.5422,16.5422,16.5224,16.5323,72000.0
2010-01-21 14:15:00,16.67,16.68,16.67,16.67,36800.0,16.5224,16.5323,16.5224,16.5224,36800.0
2010-01-21 14:20:00,16.67,16.72,16.67,16.72,66800.0,16.5224,16.5719,16.5224,16.5719,66800.0
2010-01-21 14:25:00,16.73,16.77,16.72,16.77,82800.0,16.5818,16.6215,16.5719,16.6215,82800.0
2010-01-21 14:30:00,16.76,16.8,16.75,16.77,69200.0,16.6116,16.6512,16.6017,16.6215,69200.0
2010-01-21 14:35:00,16.76,16.77,16.74,16.77,84800.0,16.6116,16.6215,16.5918,16.6215,84800.0
2010-01-21 14:40:00,16.77,16.8,16.75,16.79,402800.0,16.6215,16.6512,16.6017,16.6413,402800.0
2010-01-21 14:45:00,16.79,16.79,16.77,16.78,96000.0,16.6413,16.6413,16.6215,16.6314,96000.0
2010-01-21 14:50:00,16.78,16.79,16.75,16.75,138800.0,16.6314,16.6413,16.6017,16.6017,138800.0
2010-01-21 14:55:00,16.75,16.78,16.75,16.76,163600.0,16.6017,16.6314,16.6017,16.6116,163600.0
2010-01-21 15:00:00,16.76,16.77,16.75,16.75,220400.0,16.6116,16.6215,16.6017,16.6017,220400.0
2010-01-21 15:05:00,16.75,16.77,16.75,16.75,178400.0,16.6017,16.6215,16.6017,16.6017,178400.0
2010-01-21 15:10:00,16.77,16.77,16.71,16.73,148400.0,16.6215,16.6215,16.562,16.5818,148400.0
2010-01-21 15:15:00,16.73,16.74,16.7,16.71,52000.0,16.5818,16.5918,16.5521,16.562,52000.0
2010-01-21 15:20:00,16.71,16.74,16.7,16.74,66800.0,16.562,16.5918,16.5521,16.5918,66800.0
2010-01-21 15:25:00,16.74,16.75,16.72,16.73,55600.0,16.5918,16.6017,16.5719,16.5818,55600.0
2010-01-21 15:30:00,16.73,16.79,16.72,16.78,190000.0,16.5818,16.6413,16.5719,16.6314,190000.0
2010-01-21 15:35:00,16.78,16.78,16.73,16.74,194000.0,16.6314,16.6314,16.5818,16.5918,194000.0
2010-01-21 15:40:00,16.73,16.76,16.72,16.72,75200.0,16.5818,16.6116,16.5719,16.5719,75200.0
2010-01-21 15:45:00,16.72,16.77,16.71,16.74,121600.0,16.5719,16.6215,16.562,16.5918,121600.0
2010-01-21 15:50:00,16.74,16.75,16.7,16.72,164800.0,16.5918,16.6017,16.5521,16.5719,164800.0
2010-01-21 15:55:00,16.72,16.73,16.7,16.72,282400.0,16.5719,16.5818,16.5521,16.5719,282400.0
2010-01-22 09:30:00,16.68,16.72,16.56,16.68,396400.0,16.5323,16.5719,16.4133,16.5323,396400.0
2010-01-22 09:35:00,16.68,16.74,16.66,16.72,344400.0,16.5323,16.5918,16.5125,16.5719,344400.0
2010-01-22 09:40:00,16.72,16.73,16.65,16.66,92400.0,16.5719,16.5818,16.5026,16.5125,92400.0
2010-01-22 09:45:00,16.66,16.66,16.57,16.58,114800.0,16.5125,16.5125,16.4233,16.4332,114800.0
2010-01-22 09:50:00,16.58,16.65,16.56,16.59,143600.0,16.4332,16.5026,16.4133,16.4431,143600.0
2010-01-22 09:55:00,16.59,16.68,16.59,16.68,142800.0,16.4431,16.5323,16.4431,16.5323,142800.0
2010-01-22 10:00:00,16.67,16.68,16.6,16.6,58400.0,16.5224,16.5323,16.453,16.453,58400.0
2010-01-22 10:05:00,16.6,16.6,16.54,16.54,89200.0,16.453,16.453,16.3935,16.3935,89200.0
2010-01-22 10:10:00,16.54,16.57,16.52,16.56,128000.0,16.3935,16.4233,16.3737,16.4133,128000.0
2010-01-22 10:15:00,16.57,16.57,16.52,16.56,147200.0,16.4233,16.4233,16.3737,16.4133,147200.0
2010-01-22 10:20:00,16.56,16.59,16.54,16.55,68000.0,16.4133,16.4431,16.3935,16.4034,68000.0
2010-01-22 10:25:00,16.55,16.66,16.53,16.66,119600.0,16.4034,16.5125,16.3836,16.5125,119600.0
2010-01-22 10:30:00,16.65,16.67,16.63,16.64,62000.0,16.5026,16.5224,16.4827,16.4926,62000.0
2010-01-22 10:35:00,16.65,16.71,16.65,16.66,46000.0,16.5026,16.562,16.5026,16.5125,46000.0
2010-01-22 10:40:00,16.67,16.71,16.66,16.67,61200.0,16.5224,16.562,16.5125,16.5224,61200.0
2010-01-22 10:45:00,16.66,16.67,16.62,16.64,36400.0,16.5125,16.5224,16.4728,16.4926,36400.0
2010-01-22 10:50:00,16.64,16.65,16.59,16.59,74000.0,16.4926,16.5026,16.4431,16.4431,74000.0
2010-01-22 10:55:00,16.59,16.61,16.59,16.59,74000.0,16.4431,16.4629,16.4431,16.4431,74000.0
2010-01-22 11:00:00,16.6,16.64,16.59,16.62,161200.0,16.453,16.4926,16.4431,16.4728,161200.0
2010-01-22 11:05:00,16.62,16.64,16.59,16.59,54400.0,16.4728,16.4926,16.4431,16.4431,54400.0
2010-01-22 11:10:00,16.59,16.6,16.54,16.59,68800.0,16.4431,16.453,16.3935,16.4431,68800.0
2010-01-22 11:15:00,16.59,16.61,16.57,16.58,31600.0,16.4431,16.4629,16.4233,16.4332,31600.0
2010-01-22 11:20:00,16.59,16.6,16.57,16.57,45200.0,16.4431,16.453,16.4233,16.4233,45200.0
2010-01-22 11:25:00,16.56,16.58,16.56,16.58,94400.0,16.4133,16.4332,16.4133,16.4332,94400.0
2010-01-22 11:30:00,16.58,16.58,16.56,16.57,48800.0,16.4332,16.4332,16.4133,16.4233,48800.0
2010-01-22 11:35:00,16.58,16.6,16.57,16.57,50000.0,16.4332,16.453,16.4233,16.4233,50000.0
2010-01-22 11:40:00,16.57,16.6,16.57,16.59,26000.0,16.4233,16.453,16.4233,16.4431,26000.0
2010-01-22 11:45:00,16.6,16.61,16.57,16.58,30800.0,16.453,16.4629,16.4233,16.4332,30800.0
2010-01-22 11:50:00,16.58,16.59,16.56,16.56,34800.0,16.4332,16.4431,16.4133,16.4133,34800.0
2010-01-22 11:55:00,16.56,16.56,16.52,16.55,66800.0,16.4133,16.4133,16.3737,16.4034,66800.0
2010-01-22 12:00:00,16.55,16.56,16.53,16.55,38400.0,16.4034,16.4133,16.3836,16.4034,38400.0
2010-01-22 12:05:00,16.56,16.57,16.54,16.54,26800.0,16.4133,16.4233,16.3935,16.3935,26800.0
2010-01-22 12:10:00,16.55,16.58,16.53,16.55,49600.0,16.4034,16.4332,16.3836,16.4034,49600.0
2010-01-22 12:15:00,16.55,16.58,16.55,16.58,39600.0,16.4034,16.4332,16.4034,16.4332,39600.0
2010-01-22 12:20:00,16.58,16.59,16.57,16.58,32000.0,16.4332,16.4431,16.4233,16.4332,32000.0
2010-01-22 12:25:00,16.58,16.61,16.58,16.6,60400.0,16.4332,16.4629,16.4332,16.453,60400.0
2010-01-22 12:30:00,16.61,16.61,16.58,16.58,55200.0,16.4629,16.4629,16.4332,16.4332,55200.0
2010-01-22 12:35:00,16.58,16.58,16.56,16.56,27600.0,16.4332,16.4332,16.4133,16.4133,27600.0
2010-01-22 12:40:00,16.55,16.56,16.54,16.55,14400.0,16.4034,16.4133,16.3935,16.4034,14400.0
2010-01-22 12:45:00,16.56,16.56,16.52,16.53,14400.0,16.4133,16.4133,16.3737,16.3836,14400.0
2010-01-22 12:50:00,16.53,16.54,16.51,16.54,75600.0,16.3836,16.3935,16.3638,16.3935,75600.0
2010-01-22 12:55:00,16.55,16.55,16.5,16.5,179200.0,16.4034,16.4034,16.3539,16.3539,179200.0
2010-01-22 13:00:00,16.5,16.5,16.46,16.47,76800.0,16.3539,16.3539,16.3142,16.3241,76800.0
2010-01-22 13:05:00,16.47,16.49,16.46,16.48,30800.0,16.3241,16.344,16.3142,16.3341,30800.0
2010-01-22 13:10:00,16.48,16.48,16.44,16.45,90400.0,16.3341,16.3341,16.2944,16.3043,90400.0
2010-01-22 13:15:00,16.45,16.46,16.45,16.46,44800.0,16.3043,16.3142,16.3043,16.3142,44800.0
2010-01-22 13:20:00,16.47,16.5,16.47,16.48,33600.0,16.3241,16.3539,16.3241,16.3341,33600.0
2010-01-22 13:25:00,16.49,16.5,16.46,16.48,23200.0,16.344,16.3539,16.3142,16.3341,23200.0
2010-01-22 13:30:00,16.48,16.49,16.46,16.49,20000.0,16.3341,16.344,16.3142,16.344,20000.0
2010-01-22 13:35:00,16.49,16.5,16.48,16.5,131600.0,16.344,16.3539,16.3341,16.3539,131600.0
2010-01-22 13:40:00,16.5,16.5,16.48,16.5,190800.0,16.3539,16.3539,16.3341,16.3539,190800.0
2010-01-22 13:45:00,16.5,16.5,16.48,16.49,84000.0,16.3539,16.3539,16.3341,16.344,84000.0
2010-01-22 13:50:00,16.49,16.5,16.49,16.5,110800.0,16.344,16.3539,16.344,16.3539,110800.0
2010-01-22 13:55:00,16.5,16.5,16.49,16.5,84000.0,16.3539,16.3539,16.344,16.3539,84000.0
2010-01-22 14:00:00,16.5,16.5,16.48,16.49,82800.0,16.3539,16.3539,16.3341,16.344,82800.0
2010-01-22 14:05:00,16.49,16.49,16.46,16.46,23600.0,16.344,16.344,16.3142,16.3142,23600.0
2010-01-22 14:10:00,16.45,16.45,16.42,16.42,220400.0,16.3043,16.3043,16.2746,16.2746,220400.0
2010-01-22 14:15:00,16.42,16.42,16.4,16.4,56000.0,16.2746,16.2746,16.2548,16.2548,56000.0
2010-01-22 14:20:00,16.4,16.42,16.4,16.4,102000.0,16.2548,16.2746,16.2548,16.2548,102000.0
2010-01-22 14:25:00,16.41,16.41,16.36,16.36,168800.0,16.2647,16.2647,16.2151,16.2151,168800.0
2010-01-22 14:30:00,16.36,16.37,16.35,16.36,96800.0,16.2151,16.225,16.2052,16.2151,96800.0
2010-01-22 14:35:00,16.35,16.36,16.3,16.3,94000.0,16.2052,16.2151,16.1557,16.1557,94000.0
2010-01-22 14:40:00,16.31,16.31,16.23,16.28,406000.0,16.1656,16.1656,16.0863,16.1358,406000.0
2010-01-22 14:45:00,16.27,16.31,16.27,16.28,193200.0,16.1259,16.1656,16.1259,16.1358,193200.0
2010-01-22 14:50:00,16.28,16.29,16.26,16.29,143600.0,16.1358,16.1457,16.116,16.1457,143600.0
2010-01-22 14:55:00,16.29,16.3,16.26,16.26,104400.0,16.1457,16.1557,16.116,16.116,104400.0
2010-01-22 15:00:00,16.25,16.31,16.24,16.31,104800.0,16.1061,16.1656,16.0962,16.1656,104800.0
2010-01-22 15:05:00,16.31,16.33,16.24,16.26,102400.0,16.1656,16.1854,16.0962,16.116,102400.0
2010-01-22 15:10:00,16.27,16.27,16.21,16.21,68800.0,16.1259,16.1259,16.0664,16.0664,68800.0
2010-01-22 15:15:00,16.21,16.23,16.15,16.16,82400.0,16.0664,16.0863,16.007,16.0169,82400.0
2010-01-22 15:20:00,16.16,16.18,16.13,16.16,119600.0,16.0169,16.0367,15.9872,16.0169,119600.0
2010-01-22 15:25:00,16.15,16.18,16.15,16.18,90000.0,16.007,16.0367,16.007,16.0367,90000.0
2010-01-22 15:30:00,16.18,16.2,16.16,16.2,141200.0,16.0367,16.0565,16.0169,16.0565,141200.0
2010-01-22 15:35:00,16.2,16.21,16.16,16.17,167600.0,16.0565,16.0664,16.0169,16.0268,167600.0
2010-01-22 15:40:00,16.16,16.19,16.12,16.13,161600.0,16.0169,16.0466,15.9772,15.9872,161600.0
2010-01-22 15:45:00,16.13,16.13,16.09,16.1,398800.0,15.9872,15.9872,15.9475,15.9574,398800.0
2010-01-22 15:50:00,16.09,16.16,16.09,16.15,335600.0,15.9475,16.0169,15.9475,16.007,335600.0
2010-01-22 15:55:00,16.15,16.17,16.11,16.13,414800.0,16.007,16.0268,15.9673,15.9872,414800.0
2010-01-25 09:30:00,16.37,16.4,16.27,16.27,172400.0,16.225,16.2548,16.1259,16.1259,172400.0
2010-01-25 09:35:00,16.26,16.36,16.24,16.26,177200.0,16.116,16.2151,16.0962,16.116,177200.0
2010-01-25 09:40:00,16.27,16.31,16.26,16.27,114400.0,16.1259,16.1656,16.116,16.1259,114400.0
2010-01-25 09:45:00,16.25,16.28,16.19,16.2,336400.0,16.1061,16.1358,16.0466,16.0565,336400.0
2010-01-25 09:50:00,16.21,16.24,16.19,16.21,176800.0,16.0664,16.0962,16.0466,16.0664,176800.0
2010-01-25 09:55:00,16.21,16.24,16.18,16.19,118800.0,16.0664,16.0962,16.0367,16.0466,118800.0
2010-01-25 10:00:00,16.19,16.21,16.14,16.16,145200.0,16.0466,16.0664,15.9971,16.0169,145200.0
2010-01-25 10:05:00,16.17,16.18,16.1,16.13,271600.0,16.0268,16.0367,15.9574,15.9872,271600.0
2010-01-25 10:10:00,16.13,16.15,16.12,16.12,23200.0,15.9872,16.007,15.9772,15.9772,23200.0
2010-01-25 10:15:00,16.14,16.2,16.13,16.18,90800.0,15.9971,16.0565,15.9872,16.0367,90800.0
2010-01-25 10:20:00,16.18,16.18,16.16,16.18,101200.0,16.0367,16.0367,16.0169,16.0367,101200.0
2010-01-25 10:25:00,16.18,16.24,16.18,16.21,172000.0,16.0367,16.0962,16.0367,16.0664,172000.0
2010-01-25 10:30:00,16.21,16.21,16.17,16.19,96400.0,16.0664,16.0664,16.0268,16.0466,96400.0
2010-01-25 10:35:00,16.19,16.19,16.12,16.14,114800.0,16.0466,16.0466,15.9772,15.9971,114800.0
2010-01-25 10:40:00,16.14,16.14,16.08,16.1,104000.0,15.9971,15.9971,15.9376,15.9574,104000.0
2010-01-25 10:45:00,16.11,16.13,16.1,16.11,60000.0,15.9673,15.9872,15.9574,15.9673,60000.0
2010-01-25 10:50:00,16.11,16.14,16.11,16.14,80000.0,15.9673,15.9971,15.9673,15.9971,80000.0
2010-01-25 10:55:00,16.14,16.14,16.1,16.1,80400.0,15.9971,15.9971,15.9574,15.9574,80400.0
2010-01-25 11:00:00,16.1,16.11,16.06,16.07,221600.0,15.9574,15.9673,15.9178,15.9277,221600.0
2010-01-25 11:05:00,16.08,16.08,15.94,15.96,212000.0,15.9376,15.9376,15.7988,15.8187,212000.0
2010-01-25 11:10:00,15.97,15.97,15.9,15.92,79600.0,15.8286,15.8286,15.7592,15.779,79600.0
2010-01-25 11:15:00,15.92,15.96,15.9,15.92,202000.0,15.779,15.8187,15.7592,15.779,202000.0
2010-01-25 11:20:00,15.92,15.96,15.92,15.92,131200.0,15.779,15.8187,15.779,15.779,131200.0
2010-01-25 11:25:00,15.91,15.94,15.88,15.9,180000.0,15.7691,15.7988,15.7394,15.7592,180000.0
2010-01-25 11:30:00,15.89,15.91,15.89,15.9,80400.0,15.7493,15.7691,15.7493,15.7592,80400.0
2010-01-25 11:35:00,15.9,15.91,15.87,15.9,129600.0,15.7592,15.7691,15.7295,15.7592,129600.0
2010-01-25 11:40:00,15.9,15.97,15.9,15.92,121600.0,15.7592,15.8286,15.7592,15.779,121600.0
2010-01-25 11:45:00,15.92,15.94,15.91,15.91,75200.0,15.779,15.7988,15.7691,15.7691,75200.0
2010-01-25 11:50:00,15.93,15.99,15.93,15.96,89200.0,15.7889,15.8484,15.7889,15.8187,89200.0
2010-01-25 11:55:00,15.96,15.99,15.95,15.98,68400.0,15.8187,15.8484,15.8088,15.8385,68400.0
2010-01-25 12:00:00,15.98,16.02,15.97,16.02,50800.0,15.8385,15.8781,15.8286,15.8781,50800.0
2010-01-25 12:05:00,16.02,16.05,16.01,16.03,126800.0,15.8781,15.9079,15.8682,15.888,126800.0
2010-01-25 12:10:00,16.03,16.07,16.03,16.04,86400.0,15.888,15.9277,15.888,15.898,86400.0
2010-01-25 12:15:00,16.04,16.04,16.02,16.03,37200.0,15.898,15.898,15.8781,15.888,37200.0
2010-01-25 12:20:00,16.03,16.07,16.03,16.07,42000.0,15.888,15.9277,15.888,15.9277,42000.0
2010-01-25 12:25:00,16.06,16.08,16.05,16.05,34000.0,15.9178,15.9376,15.9079,15.9079,34000.0
2010-01-25 12:30:00,16.05,16.06,16.05,16.05,40800.0,15.9079,15.9178,15.9079,15.9079,40800.0
2010-01-25 12:35:00,16.05,16.1,16.05,16.09,27200.0,15.9079,15.9574,15.9079,15.9475,27200.0
2010-01-25 12:40:00,16.08,16.09,16.06,16.08,27600.0,15.9376,15.9475,15.9178,15.9376,27600.0
2010-01-25 12:45:00,16.08,16.11,16.06,16.1,42400.0,15.9376,15.9673,15.9178,15.9574,42400.0
2010-01-25 12:50:00,16.1,16.1,16.05,16.07,59600.0,15.9574,15.9574,15.9079,15.9277,59600.0
2010-01-25 12:55:00,16.07,16.08,16.06,16.06,36400.0,15.9277,15.9376,15.9178,15.9178,36400.0
2010-01-25 13:00:00,16.06,16.09,16.06,16.09,30000.0,15.9178,15.9475,15.9178,15.9475,30000.0
2010-01-25 13:05:00,16.09,16.1,16.07,16.08,133200.0,15.9475,15.9574,15.9277,15.9376,133200.0
2010-01-25 13:10:00,16.07,16.08,16.06,16.07,47200.0,15.9277,15.9376,15.9178,15.9277,47200.0
2010-01-25 13:15:00,16.08,16.09,16.07,16.09,27600.0,15.9376,15.9475,15.9277,15.9475,27600.0
2010-01-25 13:20:00,16.1,16.11,16.09,16.11,18400.0,15.9574,15.9673,15.9475,15.9673,18400.0
2010-01-25 13:25:00,16.11,16.13,16.1,16.11,74000.0,15.9673,15.9872,15.9574,15.9673,74000.0
2010-01-25 13:30:00,16.11,16.12,16.07,16.07,72800.0,15.9673,15.9772,15.9277,15.9277,72800.0
2010-01-25 13:35:00,16.07,16.07,16.03,16.03,79200.0,15.9277,15.9277,15.888,15.888,79200.0
2010-01-25 13:40:00,16.03,16.03,16.01,16.02,66000.0,15.888,15.888,15.8682,15.8781,66000.0
2010-01-25 13:45:00,16.02,16.04,16.02,16.04,63200.0,15.8781,15.898,15.8781,15.898,63200.0
2010-01-25 13:50:00,16.04,16.05,16.04,16.04,27200.0,15.898,15.9079,15.898,15.898,27200.0
2010-01-25 13:55:00,16.04,16.07,16.03,16.03,50800.0,15.898,15.9277,15.888,15.888,50800.0
2010-01-25 14:00:00,16.04,16.05,16.03,16.03,35600.0,15.898,15.9079,15.888,15.888,35600.0
2010-01-25 14:05:00,16.04,16.05,16.04,16.05,32000.0,15.898,15.9079,15.898,15.9079,32000.0
2010-01-25 14:10:00,16.05,16.07,16.05,16.07,31200.0,15.9079,15.9277,15.9079,15.9277,31200.0
2010-01-25 14:15:00,16.07,16.07,16.05,16.07,52800.0,15.9277,15.9277,15.9079,15.9277,52800.0
2010-01-25 14:20:00,16.07,16.08,16.07,16.08,50800.0,15.9277,15.9376,15.9277,15.9376,50800.0
2010-01-25 14:25:00,16.08,16.09,16.07,16.08,49200.0,15.9376,15.9475,15.9277,15.9376,49200.0
2010-01-25 14:30:00,16.08,16.11,16.08,16.11,75200.0,15.9376,15.9673,15.9376,15.9673,75200.0
2010-01-25 14:35:00,16.11,16.11,16.07,16.07,90400.0,15.9673,15.9673,15.9277,15.9277,90400.0
2010-01-25 14:40:00,16.07,16.08,16.06,16.07,139200.0,15.9277,15.9376,15.9178,15.9277,139200.0
2010-01-25 14:45:00,16.07,16.08,16.05,16.06,200400.0,15.9277,15.9376,15.9079,15.9178,200400.0
2010-01-25 14:50:00,16.07,16.1,16.07,16.09,96400.0,15.9277,15.9574,15.9277,15.9475,96400.0
2010-01-25 14:55:00,16.1,16.11,16.09,16.11,426000.0,15.9574,15.9673,15.9475,15.9673,426000.0
2010-01-25 15:00:00,16.12,16.12,16.09,16.11,61600.0,15.9772,15.9772,15.9475,15.9673,61600.0
2010-01-25 15:05:00,16.1,16.13,16.1,16.1,98000.0,15.9574,15.9872,15.9574,15.9574,98000.0
2010-01-25 15:10:00,16.11,16.11,16.09,16.09,45600.0,15.9673,15.9673,15.9475,15.9475,45600.0
2010-01-25 15:15:00,16.1,16.11,16.08,16.1,117200.0,15.9574,15.9673,15.9376,15.9574,117200.0
2010-01-25 15:20:00,16.1,16.1,16.06,16.06,183200.0,15.9574,15.9574,15.9178,15.9178,183200.0
2010-01-25 15:25:00,16.06,16.07,16.05,16.06,404400.0,15.9178,15.9277,15.9079,15.9178,404400.0
2010-01-25 15:30:00,16.06,16.08,16.05,16.06,193600.0,15.9178,15.9376,15.9079,15.9178,193600.0
2010-01-25 15:35:00,16.06,16.09,16.06,16.07,122800.0,15.9178,15.9475,15.9178,15.9277,122800.0
2010-01-25 15:40:00,16.07,16.08,16.06,16.06,187600.0,15.9277,15.9376,15.9178,15.9178,187600.0
2010-01-25 15:45:00,16.06,16.08,16.05,16.05,129200.0,15.9178,15.9376,15.9079,15.9079,129200.0
2010-01-25 15:50:00,16.06,16.07,16.04,16.06,1031200.0,15.9178,15.9277,15.898,15.9178,1031200.0
2010-01-25 15:55:00,16.06,16.07,16.03,16.04,387200.0,15.9178,15.9277,15.888,15.898,387200.0
2010-01-26 09:30:00,16.04,16.06,15.9,15.9,162400.0,15.898,15.9178,15.7592,15.7592,162400.0
2010-01-26 09:35:00,15.93,16.02,15.9,15.93,136800.0,15.7889,15.8781,15.7592,15.7889,136800.0
2010-01-26 09:40:00,15.93,15.95,15.85,15.85,160000.0,15.7889,15.8088,15.7096,15.7096,160000.0
2010-01-26 09:45:00,15.87,15.9,15.85,15.88,131600.0,15.7295,15.7592,15.7096,15.7394,131600.0
2010-01-26 09:50:00,15.86,15.93,15.84,15.87,168000.0,15.7195,15.7889,15.6997,15.7295,168000.0
2010-01-26 09:55:00,15.87,15.87,15.84,15.86,165200.0,15.7295,15.7295,15.6997,15.7195,165200.0
2010-01-26 10:00:00,15.86,15.92,15.86,15.91,156000.0,15.7195,15.779,15.7195,15.7691,156000.0
2010-01-26 10:05:00,15.91,15.99,15.9,15.97,272400.0,15.7691,15.8484,15.7592,15.8286,272400.0
2010-01-26 10:10:00,15.96,15.98,15.94,15.98,54400.0,15.8187,15.8385,15.7988,15.8385,54400.0
2010-01-26 10:15:00,15.98,16.02,15.98,16.01,86800.0,15.8385,15.8781,15.8385,15.8682,86800.0
2010-01-26 10:20:00,16.02,16.04,16.01,16.01,115600.0,15.8781,15.898,15.8682,15.8682,115600.0
2010-01-26 10:25:00,16.02,16.03,15.98,16.0,403200.0,15.8781,15.888,15.8385,15.8583,403200.0
2010-01-26 10:30:00,15.99,16.0,15.94,15.99,83200.0,15.8484,15.8583,15.7988,15.8484,83200.0
2010-01-26 10:35:00,15.99,16.01,15.98,16.0,165600.0,15.8484,15.8682,15.8385,15.8583,165600.0
2010-01-26 10:40:00,16.0,16.05,16.0,16.05,306000.0,15.8583,15.9079,15.8583,15.9079,306000.0
2010-01-26 10:45:00,16.04,16.11,16.03,16.11,221200.0,15.898,15.9673,15.888,15.9673,221200.0
2010-01-26 10:50:00,16.11,16.15,16.11,16.12,163600.0,15.9673,16.007,15.9673,15.9772,163600.0
2010-01-26 10:55:00,16.12,16.16,16.1,16.12,318400.0,15.9772,16.0169,15.9574,15.9772,318400.0
2010-01-26 11:00:00,16.12,16.13,16.1,16.13,129200.0,15.9772,15.9872,15.9574,15.9872,129200.0
2010-01-26 11:05:00,16.13,16.2,16.13,16.19,92000.0,15.9872,16.0565,15.9872,16.0466,92000.0
2010-01-26 11:10:00,16.19,16.2,16.18,16.18,84800.0,16.0466,16.0565,16.0367,16.0367,84800.0
2010-01-26 11:15:00,16.18,16.21,16.16,16.2,138400.0,16.0367,16.0664,16.0169,16.0565,138400.0
2010-01-26 11:20:00,16.21,16.23,16.21,16.23,34000.0,16.0664,16.0863,16.0664,16.0863,34000.0
2010-01-26 11:25:00,16.23,16.26,16.23,16.26,38800.0,16.0863,16.116,16.0863,16.116,38800.0
2010-01-26 11:30:00,16.25,16.28,16.24,16.26,158800.0,16.1061,16.1358,16.0962,16.116,158800.0
2010-01-26 11:35:00,16.26,16.35,16.26,16.35,103200.0,16.116,16.2052,16.116,16.2052,103200.0
2010-01-26 11:40:00,16.35,16.35,16.32,16.33,50800.0,16.2052,16.2052,16.1755,16.1854,50800.0
2010-01-26 11:45:00,16.33,16.36,16.33,16.36,91200.0,16.1854,16.2151,16.1854,16.2151,91200.0
2010-01-26 11:50:00,16.36,16.41,16.35,16.4,91600.0,16.2151,16.2647,16.2052,16.2548,91600.0
2010-01-26 11:55:00,16.41,16.45,16.39,16.44,171200.0,16.2647,16.3043,16.2449,16.2944,171200.0
2010-01-26 12:00:00,16.44,16.47,16.44,16.45,208400.0,16.2944,16.3241,16.2944,16.3043,208400.0
2010-01-26 12:05:00,16.45,16.5,16.43,16.45,506400.0,16.3043,16.3539,16.2845,16.3043,506400.0
2010-01-26 12:10:00,16.46,16.49,16.45,16.49,59200.0,16.3142,16.344,16.3043,16.344,59200.0
2010-01-26 12:15:00,16.5,16.53,16.49,16.51,127200.0,16.3539,16.3836,16.344,16.3638,127200.0
2010-01-26 12:20:00,16.51,16.52,16.49,16.51,107600.0,16.3638,16.3737,16.344,16.3638,107600.0
2010-01-26 12:25:00,16.5,16.52,16.49,16.5,57600.0,16.3539,16.3737,16.344,16.3539,57600.0
2010-01-26 12:30:00,16.5,16.5,16.46,16.48,64800.0,16.3539,16.3539,16.3142,16.3341,64800.0
2010-01-26 12:35:00,16.48,16.52,16.48,16.5,60000.0,16.3341,16.3737,16.3341,16.3539,60000.0
2010-01-26 12:40:00,16.51,16.52,16.5,16.51,66000.0,16.3638,16.3737,16.3539,16.3638,66000.0
2010-01-26 12:45:00,16.5,16.51,16.5,16.5,39600.0,16.3539,16.3638,16.3539,16.3539,39600.0
2010-01-26 12:50:00,16.5,16.5,16.5,16.5,43600.0,16.3539,16.3539,16.3539,16.3539,43600.0
2010-01-26 12:55:00,16.5,16.55,16.5,16.54,70800.0,16.3539,16.4034,16.3539,16.3935,70800.0
2010-01-26 13:00:00,16.55,16.55,16.5,16.52,129600.0,16.4034,16.4034,16.3539,16.3737,129600.0
2010-01-26 13:05:00,16.52,16.53,16.52,16.53,55600.0,16.3737,16.3836,16.3737,16.3836,55600.0
2010-01-26 13:10:00,16.52,16.53,16.5,16.5,73200.0,16.3737,16.3836,16.3539,16.3539,73200.0
2010-01-26 13:15:00,16.5,16.5,16.46,16.47,76400.0,16.3539,16.3539,16.3142,16.3241,76400.0
2010-01-26 13:20:00,16.47,16.48,16.46,16.48,70400.0,16.3241,16.3341,16.3142,16.3341,70400.0
2010-01-26 13:25:00,16.49,16.5,16.48,16.5,72800.0,16.344,16.3539,16.3341,16.3539,72800.0
2010-01-26 13:30:00,16.5,16.5,16.48,16.48,22400.0,16.3539,16.3539,16.3341,16.3341,22400.0
2010-01-26 13:35:00,16.48,16.5,16.47,16.5,52400.0,16.3341,16.3539,16.3241,16.3539,52400.0
2010-01-26 13:40:00,16.5,16.51,16.5,16.5,41600.0,16.3539,16.3638,16.3539,16.3539,41600.0
2010-01-26 13:45:00,16.5,16.51,16.5,16.5,56400.0,16.3539,16.3638,16.3539,16.3539,56400.0
2010-01-26 13:50:00,16.5,16.5,16.5,16.5,22000.0,16.3539,16.3539,16.3539,16.3539,22000.0
2010-01-26 13:55:00,16.5,16.51,16.5,16.5,15600.0,16.3539,16.3638,16.3539,16.3539,15600.0
2010-01-26 14:00:00,16.5,16.52,16.5,16.5,26400.0,16.3539,16.3737,16.3539,16.3539,26400.0
2010-01-26 14:05:00,16.5,16.51,16.48,16.48,82800.0,16.3539,16.3638,16.3341,16.3341,82800.0
2010-01-26 14:10:00,16.48,16.52,16.48,16.51,102800.0,16.3341,16.3737,16.3341,16.3638,102800.0
2010-01-26 14:15:00,16.51,16.51,16.47,16.48,70000.0,16.3638,16.3638,16.3241,16.3341,70000.0
2010-01-26 14:20:00,16.48,16.5,16.47,16.49,96800.0,16.3341,16.3539,16.3241,16.344,96800.0
2010-01-26 14:25:00,16.49,16.5,16.47,16.47,76400.0,16.344,16.3539,16.3241,16.3241,76400.0
2010-01-26 14:30:00,16.47,16.47,16.44,16.44,94400.0,16.3241,16.3241,16.2944,16.2944,94400.0
2010-01-26 14:35:00,16.44,16.46,16.43,16.44,157200.0,16.2944,16.3142,16.2845,16.2944,157200.0
2010-01-26 14:40:00,16.44,16.46,16.44,16.45,65200.0,16.2944,16.3142,16.2944,16.3043,65200.0
2010-01-26 14:45:00,16.45,16.47,16.45,16.46,56800.0,16.3043,16.3241,16.3043,16.3142,56800.0
2010-01-26 14:50:00,16.45,16.46,16.44,16.45,68000.0,16.3043,16.3142,16.2944,16.3043,68000.0
2010-01-26 14:55:00,16.44,16.47,16.44,16.47,243200.0,16.2944,16.3241,16.2944,16.3241,243200.0
2010-01-26 15:00:00,16.48,16.5,16.46,16.47,146000.0,16.3341,16.3539,16.3142,16.3241,146000.0
2010-01-26 15:05:00,16.48,16.49,16.46,16.46,60000.0,16.3341,16.344,16.3142,16.3142,60000.0
2010-01-26 15:10:00,16.46,16.47,16.44,16.46,173200.0,16.3142,16.3241,16.2944,16.3142,173200.0
2010-01-26 15:15:00,16.45,16.46,16.43,16.43,121600.0,16.3043,16.3142,16.2845,16.2845,121600.0
2010-01-26 15:20:00,16.44,16.45,16.42,16.42,316800.0,16.2944,16.3043,16.2746,16.2746,316800.0
2010-01-26 15:25:00,16.42,16.44,16.42,16.43,100800.0,16.2746,16.2944,16.2746,16.2845,100800.0
2010-01-26 15:30:00,16.44,16.45,16.39,16.39,261600.0,16.2944,16.3043,16.2449,16.2449,261600.0
2010-01-26 15:35:00,16.39,16.4,16.37,16.39,97200.0,16.2449,16.2548,16.225,16.2449,97200.0
2010-01-26 15:40:00,16.39,16.39,16.31,16.32,186400.0,16.2449,16.2449,16.1656,16.1755,186400.0
2010-01-26 15:45:00,16.32,16.35,16.31,16.35,190800.0,16.1755,16.2052,16.1656,16.2052,190800.0
2010-01-26 15:50:00,16.34,16.4,16.34,16.37,426800.0,16.1953,16.2548,16.1953,16.225,426800.0
2010-01-26 15:55:00,16.37,16.38,16.35,16.36,315600.0,16.225,16.2349,16.2052,16.2151,315600.0
2010-01-27 09:30:00,16.35,16.36,16.25,16.36,76000.0,16.2052,16.2151,16.1061,16.2151,76000.0
2010-01-27 09:35:00,16.35,16.38,16.28,16.38,72800.0,16.2052,16.2349,16.1358,16.2349,72800.0
2010-01-27 09:40:00,16.38,16.41,16.36,16.39,72400.0,16.2349,16.2647,16.2151,16.2449,72400.0
2010-01-27 09:45:00,16.38,16.42,16.37,16.39,84800.0,16.2349,16.2746,16.225,16.2449,84800.0
2010-01-27 09:50:00,16.4,16.4,16.31,16.32,84800.0,16.2548,16.2548,16.1656,16.1755,84800.0
2010-01-27 09:55:00,16.32,16.34,16.29,16.3,34800.0,16.1755,16.1953,16.1457,16.1557,34800.0
2010-01-27 10:00:00,16.28,16.32,16.26,16.28,130400.0,16.1358,16.1755,16.116,16.1358,130400.0
2010-01-27 10:05:00,16.28,16.29,16.24,16.26,181600.0,16.1358,16.1457,16.0962,16.116,181600.0
2010-01-27 10:10:00,16.26,16.26,16.19,16.21,140400.0,16.116,16.116,16.0466,16.0664,140400.0
2010-01-27 10:15:00,16.21,16.22,16.1,16.12,102800.0,16.0664,16.0764,15.9574,15.9772,102800.0
2010-01-27 10:20:00,16.12,16.14,16.11,16.12,54800.0,15.9772,15.9971,15.9673,15.9772,54800.0
2010-01-27 10:25:00,16.11,16.19,16.11,16.17,105600.0,15.9673,16.0466,15.9673,16.0268,105600.0
2010-01-27 10:30:00,16.18,16.19,16.16,16.18,60800.0,16.0367,16.0466,16.0169,16.0367,60800.0
2010-01-27 10:35:00,16.17,16.19,16.15,16.15,108800.0,16.0268,16.0466,16.007,16.007,108800.0
2010-01-27 10:40:00,16.15,16.17,16.14,16.16,46400.0,16.007,16.0268,15.9971,16.0169,46400.0
2010-01-27 10:45:00,16.16,16.16,16.13,16.13,57200.0,16.0169,16.0169,15.9872,15.9872,57200.0
2010-01-27 10:50:00,16.13,16.15,16.12,16.15,79600.0,15.9872,16.007,15.9772,16.007,79600.0
2010-01-27 10:55:00,16.16,16.2,16.16,16.2,86000.0,16.0169,16.0565,16.0169,16.0565,86000.0
2010-01-27 11:00:00,16.2,16.21,16.18,16.19,77200.0,16.0565,16.0664,16.0367,16.0466,77200.0
2010-01-27 11:05:00,16.19,16.21,16.19,16.2,40800.0,16.0466,16.0664,16.0466,16.0565,40800.0
2010-01-27 11:10:00,16.2,16.2,16.17,16.17,53200.0,16.0565,16.0565,16.0268,16.0268,53200.0
2010-01-27 11:15:00,16.17,16.2,16.15,16.2,90400.0,16.0268,16.0565,16.007,16.0565,90400.0
2010-01-27 11:20:00,16.2,16.22,16.18,16.21,54800.0,16.0565,16.0764,16.0367,16.0664,54800.0
2010-01-27 11:25:00,16.21,16.22,16.2,16.2,33200.0,16.0664,16.0764,16.0565,16.0565,33200.0
2010-01-27 11:30:00,16.19,16.21,16.18,16.21,57600.0,16.0466,16.0664,16.0367,16.0664,57600.0
2010-01-27 11:35:00,16.21,16.22,16.19,16.21,61600.0,16.0664,16.0764,16.0466,16.0664,61600.0
2010-01-27 11:40:00,16.21,16.25,16.2,16.2,85200.0,16.0664,16.1061,16.0565,16.0565,85200.0
2010-01-27 11:45:00,16.2,16.2,16.18,16.19,45600.0,16.0565,16.0565,16.0367,16.0466,45600.0
2010-01-27 11:50:00,16.2,16.21,16.18,16.2,23600.0,16.0565,16.0664,16.0367,16.0565,23600.0
2010-01-27 11:55:00,16.2,16.21,16.18,16.18,31600.0,16.0565,16.0664,16.0367,16.0367,31600.0
2010-01-27 12:00:00,16.18,16.19,16.18,16.19,18400.0,16.0367,16.0466,16.0367,16.0466,18400.0
2010-01-27 12:05:00,16.2,16.21,16.2,16.2,7200.0,16.0565,16.0664,16.0565,16.0565,7200.0
2010-01-27 12:10:00,16.2,16.2,16.18,16.18,42400.0,16.0565,16.0565,16.0367,16.0367,42400.0
2010-01-27 12:15:00,16.18,16.18,16.16,16.17,48400.0,16.0367,16.0367,16.0169,16.0268,48400.0
2010-01-27 12:20:00,16.16,16.18,16.16,16.18,27600.0,16.0169,16.0367,16.0169,16.0367,27600.0
2010-01-27 12:25:00,16.2,16.22,16.2,16.22,12400.0,16.0565,16.0764,16.0565,16.0764,12400.0
2010-01-27 12:30:00,16.22,16.22,16.17,16.18,25600.0,16.0764,16.0764,16.0268,16.0367,25600.0
2010-01-27 12:35:00,16.18,16.18,16.16,16.17,46400.0,16.0367,16.0367,16.0169,16.0268,46400.0
2010-01-27 12:40:00,16.17,16.18,16.17,16.18,15200.0,16.0268,16.0367,16.0268,16.0367,15200.0
2010-01-27 12:45:00,16.18,16.2,16.17,16.2,38000.0,16.0367,16.0565,16.0268,16.0565,38000.0
2010-01-27 12:50:00,16.19,16.19,16.18,16.19,50400.0,16.0466,16.0466,16.0367,16.0466,50400.0
2010-01-27 12:55:00,16.18,16.19,16.18,16.18,36400.0,16.0367,16.0466,16.0367,16.0367,36400.0
2010-01-27 13:00:00,16.18,16.18,16.17,16.18,62000.0,16.0367,16.0367,16.0268,16.0367,62000.0
2010-01-27 13:05:00,16.18,16.23,16.18,16.23,52800.0,16.0367,16.0863,16.0367,16.0863,52800.0
2010-01-27 13:10:00,16.23,16.24,16.19,16.19,85200.0,16.0863,16.0962,16.0466,16.0466,85200.0
2010-01-27 13:15:00,16.19,16.2,16.17,16.18,124000.0,16.0466,16.0565,16.0268,16.0367,124000.0
2010-01-27 13:20:00,16.17,16.18,16.17,16.17,63200.0,16.0268,16.0367,16.0268,16.0268,63200.0
2010-01-27 13:25:00,16.17,16.19,16.17,16.18,48000.0,16.0268,16.0466,16.0268,16.0367,48000.0
2010-01-27 13:30:00,16.18,16.22,16.18,16.22,50400.0,16.0367,16.0764,16.0367,16.0764,50400.0
2010-01-27 13:35:00,16.22,16.23,16.19,16.23,110400.0,16.0764,16.0863,16.0466,16.0863,110400.0
2010-01-27 13:40:00,16.22,16.22,16.19,16.2,102800.0,16.0764,16.0764,16.0466,16.0565,102800.0
2010-01-27 13:45:00,16.21,16.22,16.2,16.21,17200.0,16.0664,16.0764,16.0565,16.0664,17200.0
2010-01-27 13:50:00,16.2,16.21,16.2,16.2,8800.0,16.0565,16.0664,16.0565,16.0565,8800.0
2010-01-27 13:55:00,16.2,16.21,16.2,16.2,34400.0,16.0565,16.0664,16.0565,16.0565,34400.0
2010-01-27 14:00:00,16.2,16.22,16.2,16.21,53600.0,16.0565,16.0764,16.0565,16.0664,53600.0
2010-01-27 14:05:00,16.21,16.24,16.21,16.23,66000.0,16.0664,16.0962,16.0664,16.0863,66000.0
2010-01-27 14:10:00,16.23,16.27,16.23,16.27,28800.0,16.0863,16.1259,16.0863,16.1259,28800.0
2010-01-27 14:15:00,16.25,16.32,16.2,16.32,137200.0,16.1061,16.1755,16.0565,16.1755,137200.0
2010-01-27 14:20:00,16.31,16.35,16.2,16.24,224000.0,16.1656,16.2052,16.0565,16.0962,224000.0
2010-01-27 14:25:00,16.24,16.25,16.19,16.21,64800.0,16.0962,16.1061,16.0466,16.0664,64800.0
2010-01-27 14:30:00,16.2,16.24,16.19,16.23,35200.0,16.0565,16.0962,16.0466,16.0863,35200.0
2010-01-27 14:35:00,16.22,16.3,16.22,16.25,74000.0,16.0764,16.1557,16.0764,16.1061,74000.0
2010-01-27 14:40:00,16.27,16.36,16.25,16.32,114800.0,16.1259,16.2151,16.1061,16.1755,114800.0
2010-01-27 14:45:00,16.31,16.32,16.3,16.31,109200.0,16.1656,16.1755,16.1557,16.1656,109200.0
2010-01-27 14:50:00,16.31,16.32,16.24,16.27,179600.0,16.1656,16.1755,16.0962,16.1259,179600.0
2010-01-27 14:55:00,16.27,16.31,16.26,16.28,70400.0,16.1259,16.1656,16.116,16.1358,70400.0
2010-01-27 15:00:00,16.28,16.3,16.27,16.29,69200.0,16.1358,16.1557,16.1259,16.1457,69200.0
2010-01-27 15:05:00,16.29,16.29,16.22,16.23,126800.0,16.1457,16.1457,16.0764,16.0863,126800.0
2010-01-27 15:10:00,16.23,16.23,16.18,16.22,56400.0,16.0863,16.0863,16.0367,16.0764,56400.0
2010-01-27 15:15:00,16.23,16.24,16.19,16.22,68400.0,16.0863,16.0962,16.0466,16.0764,68400.0
2010-01-27 15:20:00,16.22,16.27,16.22,16.25,80400.0,16.0764,16.1259,16.0764,16.1061,80400.0
2010-01-27 15:25:00,16.25,16.29,16.24,16.29,80000.0,16.1061,16.1457,16.0962,16.1457,80000.0
2010-01-27 15:30:00,16.28,16.35,16.25,16.34,122400.0,16.1358,16.2052,16.1061,16.1953,122400.0
2010-01-27 15:35:00,16.33,16.36,16.31,16.34,124400.0,16.1854,16.2151,16.1656,16.1953,124400.0
2010-01-27 15:40:00,16.34,16.37,16.34,16.36,148400.0,16.1953,16.225,16.1953,16.2151,148400.0
2010-01-27 15:45:00,16.35,16.36,16.33,16.34,66400.0,16.2052,16.2151,16.1854,16.1953,66400.0
2010-01-27 15:50:00,16.34,16.37,16.32,16.32,148800.0,16.1953,16.225,16.1755,16.1755,148800.0
2010-01-27 15:55:00,16.32,16.36,16.32,16.34,126800.0,16.1755,16.2151,16.1755,16.1953,126800.0
2010-01-28 09:30:00,16.31,16.33,16.27,16.28,59600.0,16.1656,16.1854,16.1259,16.1358,59600.0
2010-01-28 09:35:00,16.28,16.28,16.18,16.18,51200.0,16.1358,16.1358,16.0367,16.0367,51200.0
2010-01-28 09:40:00,16.18,16.27,16.16,16.25,58400.0,16.0367,16.1259,16.0169,16.1061,58400.0
2010-01-28 09:45:00,16.25,16.26,16.21,16.21,24000.0,16.1061,16.116,16.0664,16.0664,24000.0
2010-01-28 09:50:00,16.2,16.25,16.19,16.19,41200.0,16.0565,16.1061,16.0466,16.0466,41200.0
2010-01-28 09:55:00,16.19,16.21,16.16,16.21,34400.0,16.0466,16.0664,16.0169,16.0664,34400.0
2010-01-28 10:00:00,16.22,16.22,16.17,16.2,128400.0,16.0764,16.0764,16.0268,16.0565,128400.0
2010-01-28 10:05:00,16.19,16.2,16.17,16.18,100800.0,16.0466,16.0565,16.0268,16.0367,100800.0
2010-01-28 10:10:00,16.18,16.21,16.15,16.19,216000.0,16.0367,16.0664,16.007,16.0466,216000.0
2010-01-28 10:15:00,16.2,16.21,16.18,16.2,71200.0,16.0565,16.0664,16.0367,16.0565,71200.0
2010-01-28 10:20:00,16.2,16.25,16.2,16.22,73600.0,16.0565,16.1061,16.0565,16.0764,73600.0
2010-01-28 10:25:00,16.23,16.25,16.2,16.25,75200.0,16.0863,16.1061,16.0565,16.1061,75200.0
2010-01-28 10:30:00,16.24,16.26,16.21,16.25,79600.0,16.0962,16.116,16.0664,16.1061,79600.0
2010-01-28 10:35:00,16.25,16.31,16.23,16.26,208000.0,16.1061,16.1656,16.0863,16.116,208000.0
2010-01-28 10:40:00,16.26,16.27,16.25,16.26,80800.0,16.116,16.1259,16.1061,16.116,80800.0
2010-01-28 10:45:00,16.26,16.28,16.25,16.25,69200.0,16.116,16.1358,16.1061,16.1061,69200.0
2010-01-28 10:50:00,16.24,16.27,16.22,16.26,45200.0,16.0962,16.1259,16.0764,16.116,45200.0
2010-01-28 10:55:00,16.25,16.25,16.21,16.21,36000.0,16.1061,16.1061,16.0664,16.0664,36000.0
2010-01-28 11:00:00,16.2,16.21,16.14,16.14,69200.0,16.0565,16.0664,15.9971,15.9971,69200.0
2010-01-28 11:05:00,16.15,16.16,16.06,16.08,252800.0,16.007,16.0169,15.9178,15.9376,252800.0
2010-01-28 11:10:00,16.08,16.13,16.06,16.11,95200.0,15.9376,15.9872,15.9178,15.9673,95200.0
2010-01-28 11:15:00,16.11,16.11,16.09,16.1,63200.0,15.9673,15.9673,15.9475,15.9574,63200.0
2010-01-28 11:20:00,16.1,16.11,16.09,16.11,50000.0,15.9574,15.9673,15.9475,15.9673,50000.0
2010-01-28 11:25:00,16.11,16.14,16.08,16.1,257200.0,15.9673,15.9971,15.9376,15.9574,257200.0
2010-01-28 11:30:00,16.1,16.12,16.0,16.01,185600.0,15.9574,15.9772,15.8583,15.8682,185600.0
2010-01-28 11:35:00,16.01,16.02,15.88,16.0,175200.0,15.8682,15.8781,15.7394,15.8583,175200.0
2010-01-28 11:40:00,16.0,16.05,15.99,16.02,104000.0,15.8583,15.9079,15.8484,15.8781,104000.0
2010-01-28 11:45:00,16.01,16.04,15.99,16.03,66800.0,15.8682,15.898,15.8484,15.888,66800.0
2010-01-28 11:50:00,16.03,16.06,16.02,16.05,72800.0,15.888,15.9178,15.8781,15.9079,72800.0
2010-01-28 11:55:00,16.04,16.07,16.02,16.02,69600.0,15.898,15.9277,15.8781,15.8781,69600.0
2010-01-28 12:00:00,16.03,16.03,15.99,16.01,96000.0,15.888,15.888,15.8484,15.8682,96000.0
2010-01-28 12:05:00,16.01,16.01,15.98,16.0,73200.0,15.8682,15.8682,15.8385,15.8583,73200.0
2010-01-28 12:10:00,16.0,16.0,15.99,15.99,30800.0,15.8583,15.8583,15.8484,15.8484,30800.0
2010-01-28 12:15:00,15.99,15.99,15.94,15.94,42800.0,15.8484,15.8484,15.7988,15.7988,42800.0
2010-01-28 12:20:00,15.95,15.95,15.89,15.89,58000.0,15.8088,15.8088,15.7493,15.7493,58000.0
2010-01-28 12:25:00,15.89,15.89,15.86,15.88,50000.0,15.7493,15.7493,15.7195,15.7394,50000.0
2010-01-28 12:30:00,15.87,15.91,15.87,15.88,134000.0,15.7295,15.7691,15.7295,15.7394,134000.0
2010-01-28 12:35:00,15.88,15.91,15.87,15.9,49200.0,15.7394,15.7691,15.7295,15.7592,49200.0
2010-01-28 12:40:00,15.9,15.91,15.87,15.87,104400.0,15.7592,15.7691,15.7295,15.7295,104400.0
2010-01-28 12:45:00,15.87,15.92,15.86,15.92,62400.0,15.7295,15.779,15.7195,15.779,62400.0
2010-01-28 12:50:00,15.9,15.93,15.88,15.93,76000.0,15.7592,15.7889,15.7394,15.7889,76000.0
2010-01-28 12:55:00,15.93,15.93,15.9,15.91,22000.0,15.7889,15.7889,15.7592,15.7691,22000.0
2010-01-28 13:00:00,15.92,15.95,15.92,15.95,40800.0,15.779,15.8088,15.779,15.8088,40800.0
2010-01-28 13:05:00,15.95,15.97,15.93,15.95,24800.0,15.8088,15.8286,15.7889,15.8088,24800.0
2010-01-28 13:10:00,15.95,15.96,15.95,15.96,12400.0,15.8088,15.8187,15.8088,15.8187,12400.0
2010-01-28 13:15:00,15.96,15.99,15.95,15.98,16400.0,15.8187,15.8484,15.8088,15.8385,16400.0
2010-01-28 13:20:00,15.99,16.02,15.99,16.02,29600.0,15.8484,15.8781,15.8484,15.8781,29600.0
2010-01-28 13:25:00,16.01,16.03,16.0,16.02,18000.0,15.8682,15.888,15.8583,15.8781,18000.0
2010-01-28 13:30:00,16.03,16.05,16.03,16.05,14800.0,15.888,15.9079,15.888,15.9079,14800.0
2010-01-28 13:35:00,16.05,16.06,16.05,16.06,16400.0,15.9079,15.9178,15.9079,15.9178,16400.0
2010-01-28 13:40:00,16.05,16.11,16.05,16.1,29600.0,15.9079,15.9673,15.9079,15.9574,29600.0
2010-01-28 13:45:00,16.1,16.1,16.1,16.1,5200.0,15.9574,15.9574,15.9574,15.9574,5200.0
2010-01-28 13:50:00,16.1,16.13,16.1,16.11,18800.0,15.9574,15.9872,15.9574,15.9673,18800.0
2010-01-28 13:55:00,16.1,16.1,16.06,16.06,14800.0,15.9574,15.9574,15.9178,15.9178,14800.0
2010-01-28 14:00:00,16.06,16.08,16.05,16.05,13200.0,15.9178,15.9376,15.9079,15.9079,13200.0
2010-01-28 14:05:00,16.05,16.07,16.05,16.05,20800.0,15.9079,15.9277,15.9079,15.9079,20800.0
2010-01-28 14:10:00,16.04,16.05,15.99,15.99,30000.0,15.898,15.9079,15.8484,15.8484,30000.0
2010-01-28 14:15:00,16.0,16.0,15.95,15.98,44000.0,15.8583,15.8583,15.8088,15.8385,44000.0
2010-01-28 14:20:00,15.99,16.02,15.99,16.02,31200.0,15.8484,15.8781,15.8484,15.8781,31200.0
2010-01-28 14:25:00,16.02,16.04,16.02,16.04,8000.0,15.8781,15.898,15.8781,15.898,8000.0
2010-01-28 14:30:00,16.03,16.04,16.01,16.02,12000.0,15.888,15.898,15.8682,15.8781,12000.0
2010-01-28 14:35:00,16.01,16.03,16.0,16.02,25600.0,15.8682,15.888,15.8583,15.8781,25600.0
2010-01-28 14:40:00,16.02,16.06,16.02,16.06,20800.0,15.8781,15.9178,15.8781,15.9178,20800.0
2010-01-28 14:45:00,16.07,16.09,16.05,16.08,16400.0,15.9277,15.9475,15.9079,15.9376,16400.0
2010-01-28 14:50:00,16.09,16.11,16.09,16.1,22800.0,15.9475,15.9673,15.9475,15.9574,22800.0
2010-01-28 14:55:00,16.1,16.13,16.1,16.11,56400.0,15.9574,15.9872,15.9574,15.9673,56400.0
2010-01-28 15:00:00,16.1,16.11,16.09,16.11,36400.0,15.9574,15.9673,15.9475,15.9673,36400.0
2010-01-28 15:05:00,16.11,16.16,16.11,16.16,52800.0,15.9673,16.0169,15.9673,16.0169,52800.0
2010-01-28 15:10:00,16.15,16.2,16.14,16.14,62400.0,16.007,16.0565,15.9971,15.9971,62400.0
2010-01-28 15:15:00,16.14,16.15,16.11,16.14,46800.0,15.9971,16.007,15.9673,15.9971,46800.0
2010-01-28 15:20:00,16.15,16.19,16.15,16.18,68000.0,16.007,16.0466,16.007,16.0367,68000.0
2010-01-28 15:25:00,16.19,16.19,16.16,16.17,49200.0,16.0466,16.0466,16.0169,16.0268,49200.0
2010-01-28 15:30:00,16.17,16.18,16.16,16.17,60000.0,16.0268,16.0367,16.0169,16.0268,60000.0
2010-01-28 15:35:00,16.17,16.18,16.13,16.18,86800.0,16.0268,16.0367,15.9872,16.0367,86800.0
2010-01-28 15:40:00,16.18,16.19,16.11,16.12,220000.0,16.0367,16.0466,15.9673,15.9772,220000.0
2010-01-28 15:45:00,16.12,16.15,16.09,16.09,161200.0,15.9772,16.007,15.9475,15.9475,161200.0
2010-01-28 15:50:00,16.09,16.09,16.05,16.05,129600.0,15.9475,15.9475,15.9079,15.9079,129600.0
2010-01-28 15:55:00,16.05,16.07,16.04,16.04,204400.0,15.9079,15.9277,15.898,15.898,204400.0
2010-01-29 09:30:00,16.2,16.22,16.12,16.13,84800.0,16.0565,16.0764,15.9772,15.9872,84800.0
2010-01-29 09:35:00,16.13,16.14,16.05,16.05,125200.0,15.9872,15.9971,15.9079,15.9079,125200.0
2010-01-29 09:40:00,16.05,16.06,15.99,16.0,156400.0,15.9079,15.9178,15.8484,15.8583,156400.0
2010-01-29 09:45:00,16.0,16.04,15.95,15.97,157600.0,15.8583,15.898,15.8088,15.8286,157600.0
2010-01-29 09:50:00,15.97,16.09,15.97,16.07,165600.0,15.8286,15.9475,15.8286,15.9277,165600.0
2010-01-29 09:55:00,16.07,16.1,16.05,16.08,154400.0,15.9277,15.9574,15.9079,15.9376,154400.0
2010-01-29 10:00:00,16.09,16.09,16.06,16.09,91600.0,15.9475,15.9475,15.9178,15.9475,91600.0
2010-01-29 10:05:00,16.09,16.12,16.09,16.09,54000.0,15.9475,15.9772,15.9475,15.9475,54000.0
2010-01-29 10:10:00,16.08,16.12,16.06,16.11,50800.0,15.9376,15.9772,15.9178,15.9673,50800.0
2010-01-29 10:15:00,16.11,16.16,16.07,16.16,32400.0,15.9673,16.0169,15.9277,16.0169,32400.0
2010-01-29 10:20:00,16.16,16.26,16.16,16.26,146800.0,16.0169,16.116,16.0169,16.116,146800.0
2010-01-29 10:25:00,16.26,16.29,16.25,16.28,80000.0,16.116,16.1457,16.1061,16.1358,80000.0
2010-01-29 10:30:00,16.28,16.29,16.25,16.26,50800.0,16.1358,16.1457,16.1061,16.116,50800.0
2010-01-29 10:35:00,16.25,16.27,16.2,16.2,51600.0,16.1061,16.1259,16.0565,16.0565,51600.0
2010-01-29 10:40:00,16.21,16.22,16.2,16.21,35200.0,16.0664,16.0764,16.0565,16.0664,35200.0
2010-01-29 10:45:00,16.19,16.2,16.16,16.17,40800.0,16.0466,16.0565,16.0169,16.0268,40800.0
2010-01-29 10:50:00,16.18,16.2,16.18,16.2,25600.0,16.0367,16.0565,16.0367,16.0565,25600.0
2010-01-29 10:55:00,16.2,16.2,16.1,16.15,58000.0,16.0565,16.0565,15.9574,16.007,58000.0
2010-01-29 11:00:00,16.15,16.15,16.11,16.13,29200.0,16.007,16.007,15.9673,15.9872,29200.0
2010-01-29 11:05:00,16.16,16.16,16.12,16.12,37600.0,16.0169,16.0169,15.9772,15.9772,37600.0
2010-01-29 11:10:00,16.12,16.12,16.06,16.07,28800.0,15.9772,15.9772,15.9178,15.9277,28800.0
2010-01-29 11:15:00,16.06,16.08,16.0,16.02,275200.0,15.9178,15.9376,15.8583,15.8781,275200.0
2010-01-29 11:20:00,16.02,16.02,15.97,16.02,88800.0,15.8781,15.8781,15.8286,15.8781,88800.0
2010-01-29 11:25:00,16.01,16.01,15.96,15.97,49200.0,15.8682,15.8682,15.8187,15.8286,49200.0
2010-01-29 11:30:00,15.97,15.97,15.93,15.94,60000.0,15.8286,15.8286,15.7889,15.7988,60000.0
2010-01-29 11:35:00,15.95,15.99,15.95,15.97,45200.0,15.8088,15.8484,15.8088,15.8286,45200.0
2010-01-29 11:40:00,15.97,15.99,15.96,15.96,26000.0,15.8286,15.8484,15.8187,15.8187,26000.0
2010-01-29 11:45:00,15.97,15.98,15.95,15.97,49200.0,15.8286,15.8385,15.8088,15.8286,49200.0
2010-01-29 11:50:00,15.96,16.03,15.95,16.02,31600.0,15.8187,15.888,15.8088,15.8781,31600.0
2010-01-29 11:55:00,16.03,16.05,15.97,15.97,32000.0,15.888,15.9079,15.8286,15.8286,32000.0
2010-01-29 12:00:00,15.94,15.97,15.93,15.95,52000.0,15.7988,15.8286,15.7889,15.8088,52000.0
2010-01-29 12:05:00,15.95,15.97,15.94,15.95,62400.0,15.8088,15.8286,15.7988,15.8088,62400.0
2010-01-29 12:10:00,15.95,15.97,15.92,15.94,51200.0,15.8088,15.8286,15.779,15.7988,51200.0
2010-01-29 12:15:00,15.94,15.99,15.94,15.99,18800.0,15.7988,15.8484,15.7988,15.8484,18800.0
2010-01-29 12:20:00,16.0,16.02,15.99,16.02,36400.0,15.8583,15.8781,15.8484,15.8781,36400.0
2010-01-29 12:25:00,16.01,16.02,15.99,15.99,28000.0,15.8682,15.8781,15.8484,15.8484,28000.0
2010-01-29 12:30:00,15.98,15.98,15.97,15.97,22000.0,15.8385,15.8385,15.8286,15.8286,22000.0
2010-01-29 12:35:00,15.96,15.99,15.96,15.98,42400.0,15.8187,15.8484,15.8187,15.8385,42400.0
2010-01-29 12:40:00,15.97,15.97,15.95,15.97,20000.0,15.8286,15.8286,15.8088,15.8286,20000.0
2010-01-29 12:45:00,15.97,15.99,15.97,15.98,88400.0,15.8286,15.8484,15.8286,15.8385,88400.0
2010-01-29 12:50:00,15.98,16.07,15.98,16.07,81200.0,15.8385,15.9277,15.8385,15.9277,81200.0
2010-01-29 12:55:00,16.07,16.08,16.06,16.07,18400.0,15.9277,15.9376,15.9178,15.9277,18400.0
2010-01-29 13:00:00,16.06,16.08,16.06,16.08,40000.0,15.9178,15.9376,15.9178,15.9376,40000.0
2010-01-29 13:05:00,16.08,16.13,16.08,16.11,58000.0,15.9376,15.9872,15.9376,15.9673,58000.0
2010-01-29 13:10:00,16.12,16.13,16.1,16.11,40800.0,15.9772,15.9872,15.9574,15.9673,40800.0
2010-01-29 13:15:00,16.11,16.13,16.11,16.12,40400.0,15.9673,15.9872,15.9673,15.9772,40400.0
2010-01-29 13:20:00,16.12,16.14,16.12,16.14,13200.0,15.9772,15.9971,15.9772,15.9971,13200.0
2010-01-29 13:25:00,16.14,16.17,16.14,16.17,70000.0,15.9971,16.0268,15.9971,16.0268,70000.0
2010-01-29 13:30:00,16.17,16.17,16.12,16.13,34400.0,16.0268,16.0268,15.9772,15.9872,34400.0
2010-01-29 13:35:00,16.13,16.16,16.12,16.14,54800.0,15.9872,16.0169,15.9772,15.9971,54800.0
2010-01-29 13:40:00,16.14,16.15,16.06,16.08,30800.0,15.9971,16.007,15.9178,15.9376,30800.0
2010-01-29 13:45:00,16.07,16.07,16.01,16.01,45200.0,15.9277,15.9277,15.8682,15.8682,45200.0
2010-01-29 13:50:00,16.02,16.02,15.98,15.99,120000.0,15.8781,15.8781,15.8385,15.8484,120000.0
2010-01-29 13:55:00,15.98,16.0,15.96,16.0,66800.0,15.8385,15.8583,15.8187,15.8583,66800.0
2010-01-29 14:00:00,15.99,16.01,15.98,16.01,29200.0,15.8484,15.8682,15.8385,15.8682,29200.0
2010-01-29 14:05:00,16.0,16.0,15.96,15.96,54000.0,15.8583,15.8583,15.8187,15.8187,54000.0
2010-01-29 14:10:00,15.96,16.0,15.95,15.99,82000.0,15.8187,15.8583,15.8088,15.8484,82000.0
2010-01-29 14:15:00,16.0,16.01,15.99,16.0,77600.0,15.8583,15.8682,15.8484,15.8583,77600.0
2010-01-29 14:20:00,16.0,16.02,15.99,16.0,86400.0,15.8583,15.8781,15.8484,15.8583,86400.0
2010-01-29 14:25:00,16.0,16.01,16.0,16.0,40000.0,15.8583,15.8682,15.8583,15.8583,40000.0
2010-01-29 14:30:00,16.0,16.02,15.98,16.0,240800.0,15.8583,15.8781,15.8385,15.8583,240800.0
2010-01-29 14:35:00,16.0,16.03,15.99,16.0,82000.0,15.8583,15.888,15.8484,15.8583,82000.0
2010-01-29 14:40:00,16.0,16.01,15.97,15.99,66400.0,15.8583,15.8682,15.8286,15.8484,66400.0
2010-01-29 14:45:00,15.99,15.99,15.86,15.86,93200.0,15.8484,15.8484,15.7195,15.7195,93200.0
2010-01-29 14:50:00,15.86,15.88,15.84,15.86,73600.0,15.7195,15.7394,15.6997,15.7195,73600.0
2010-01-29 14:55:00,15.86,15.89,15.84,15.89,70800.0,15.7195,15.7493,15.6997,15.7493,70800.0
2010-01-29 15:00:00,15.89,15.91,15.87,15.91,62400.0,15.7493,15.7691,15.7295,15.7691,62400.0
2010-01-29 15:05:00,15.91,15.92,15.88,15.88,62800.0,15.7691,15.779,15.7394,15.7394,62800.0
2010-01-29 15:10:00,15.88,15.89,15.8,15.81,81600.0,15.7394,15.7493,15.6601,15.67,81600.0
2010-01-29 15:15:00,15.81,15.87,15.8,15.87,65600.0,15.67,15.7295,15.6601,15.7295,65600.0
2010-01-29 15:20:00,15.87,15.88,15.86,15.88,94000.0,15.7295,15.7394,15.7195,15.7394,94000.0
2010-01-29 15:25:00,15.88,15.89,15.86,15.86,73200.0,15.7394,15.7493,15.7195,15.7195,73200.0
2010-01-29 15:30:00,15.86,15.86,15.8,15.83,87200.0,15.7195,15.7195,15.6601,15.6898,87200.0
2010-01-29 15:35:00,15.83,15.88,15.82,15.88,106800.0,15.6898,15.7394,15.6799,15.7394,106800.0
2010-01-29 15:40:00,15.87,15.93,15.87,15.9,229200.0,15.7295,15.7889,15.7295,15.7592,229200.0
2010-01-29 15:45:00,15.9,15.91,15.88,15.91,149600.0,15.7592,15.7691,15.7394,15.7691,149600.0
2010-01-29 15:50:00,15.91,15.96,15.89,15.95,172400.0,15.7691,15.8187,15.7493,15.8088,172400.0
2010-01-29 15:55:00,15.95,15.95,15.88,15.88,270000.0,15.8088,15.8088,15.7394,15.7394,270000.0
2010-02-01 09:30:00,16.0,16.07,15.92,15.96,105600.0,15.8583,15.9277,15.779,15.8187,105600.0
2010-02-01 09:35:00,15.96,15.99,15.91,15.94,98400.0,15.8187,15.8484,15.7691,15.7988,98400.0
2010-02-01 09:40:00,15.94,15.97,15.92,15.97,66400.0,15.7988,15.8286,15.779,15.8286,66400.0
2010-02-01 09:45:00,15.97,16.02,15.97,16.01,91600.0,15.8286,15.8781,15.8286,15.8682,91600.0
2010-02-01 09:50:00,16.01,16.01,15.99,15.99,89600.0,15.8682,15.8682,15.8484,15.8484,89600.0
2010-02-01 09:55:00,15.99,16.02,15.97,15.99,67200.0,15.8484,15.8781,15.8286,15.8484,67200.0
2010-02-01 10:00:00,16.0,16.06,16.0,16.0,126000.0,15.8583,15.9178,15.8583,15.8583,126000.0
2010-02-01 10:05:00,16.0,16.04,15.99,16.03,100800.0,15.8583,15.898,15.8484,15.888,100800.0
2010-02-01 10:10:00,16.02,16.08,16.0,16.08,100000.0,15.8781,15.9376,15.8583,15.9376,100000.0
2010-02-01 10:15:00,16.08,16.1,16.05,16.05,81200.0,15.9376,15.9574,15.9079,15.9079,81200.0
2010-02-01 10:20:00,16.05,16.11,16.05,16.11,58800.0,15.9079,15.9673,15.9079,15.9673,58800.0
2010-02-01 10:25:00,16.11,16.11,16.05,16.05,22400.0,15.9673,15.9673,15.9079,15.9079,22400.0
2010-02-01 10:30:00,16.05,16.1,16.05,16.09,34400.0,15.9079,15.9574,15.9079,15.9475,34400.0
2010-02-01 10:35:00,16.1,16.11,16.06,16.06,34000.0,15.9574,15.9673,15.9178,15.9178,34000.0
2010-02-01 10:40:00,16.06,16.07,16.05,16.07,28800.0,15.9178,15.9277,15.9079,15.9277,28800.0
2010-02-01 10:45:00,16.07,16.09,16.06,16.07,18800.0,15.9277,15.9475,15.9178,15.9277,18800.0
2010-02-01 10:50:00,16.06,16.1,16.06,16.06,22400.0,15.9178,15.9574,15.9178,15.9178,22400.0
2010-02-01 10:55:00,16.05,16.05,15.99,16.01,73200.0,15.9079,15.9079,15.8484,15.8682,73200.0
2010-02-01 11:00:00,16.0,16.04,15.99,16.03,86400.0,15.8583,15.898,15.8484,15.888,86400.0
2010-02-01 11:05:00,16.04,16.09,16.03,16.08,32000.0,15.898,15.9475,15.888,15.9376,32000.0
2010-02-01 11:10:00,16.08,16.09,16.07,16.08,16400.0,15.9376,15.9475,15.9277,15.9376,16400.0
2010-02-01 11:15:00,16.08,16.11,16.07,16.1,21600.0,15.9376,15.9673,15.9277,15.9574,21600.0
2010-02-01 11:20:00,16.1,16.13,16.1,16.12,21200.0,15.9574,15.9872,15.9574,15.9772,21200.0
2010-02-01 11:25:00,16.12,16.16,16.11,16.11,25600.0,15.9772,16.0169,15.9673,15.9673,25600.0
2010-02-01 11:30:00,16.12,16.12,16.1,16.1,57600.0,15.9772,15.9772,15.9574,15.9574,57600.0
2010-02-01 11:35:00,16.1,16.12,16.1,16.12,37600.0,15.9574,15.9772,15.9574,15.9772,37600.0
2010-02-01 11:40:00,16.12,16.14,16.12,16.14,24400.0,15.9772,15.9971,15.9772,15.9971,24400.0
2010-02-01 11:45:00,16.14,16.14,16.1,16.1,35600.0,15.9971,15.9971,15.9574,15.9574,35600.0
2010-02-01 11:50:00,16.11,16.11,16.1,16.1,12000.0,15.9673,15.9673,15.9574,15.9574,12000.0
2010-02-01 11:55:00,16.1,16.11,16.09,16.11,25600.0,15.9574,15.9673,15.9475,15.9673,25600.0
2010-02-01 12:00:00,16.1,16.12,16.09,16.11,68800.0,15.9574,15.9772,15.9475,15.9673,68800.0
2010-02-01 12:05:00,16.11,16.12,16.1,16.11,32800.0,15.9673,15.9772,15.9574,15.9673,32800.0
2010-02-01 12:10:00,16.11,16.12,16.1,16.12,28000.0,15.9673,15.9772,15.9574,15.9772,28000.0
2010-02-01 12:15:00,16.12,16.15,16.11,16.15,164000.0,15.9772,16.007,15.9673,16.007,164000.0
2010-02-01 12:20:00,16.15,16.15,16.11,16.11,42800.0,16.007,16.007,15.9673,15.9673,42800.0
2010-02-01 12:25:00,16.11,16.13,16.11,16.12,42400.0,15.9673,15.9872,15.9673,15.9772,42400.0
2010-02-01 12:30:00,16.11,16.12,16.11,16.11,15600.0,15.9673,15.9772,15.9673,15.9673,15600.0
2010-02-01 12:35:00,16.11,16.16,16.11,16.13,59600.0,15.9673,16.0169,15.9673,15.9872,59600.0
2010-02-01 12:40:00,16.12,16.2,16.12,16.2,84000.0,15.9772,16.0565,15.9772,16.0565,84000.0
2010-02-01 12:45:00,16.19,16.19,16.17,16.17,34000.0,16.0466,16.0466,16.0268,16.0268,34000.0
2010-02-01 12:50:00,16.18,16.19,16.17,16.18,36400.0,16.0367,16.0466,16.0268,16.0367,36400.0
2010-02-01 12:55:00,16.17,16.18,16.17,16.17,10800.0,16.0268,16.0367,16.0268,16.0268,10800.0
2010-02-01 13:00:00,16.17,16.17,16.15,16.16,24000.0,16.0268,16.0268,16.007,16.0169,24000.0
2010-02-01 13:05:00,16.17,16.21,16.16,16.21,46400.0,16.0268,16.0664,16.0169,16.0664,46400.0
2010-02-01 13:10:00,16.21,16.23,16.2,16.22,66800.0,16.0664,16.0863,16.0565,16.0764,66800.0
2010-02-01 13:15:00,16.22,16.22,16.19,16.21,27200.0,16.0764,16.0764,16.0466,16.0664,27200.0
2010-02-01 13:20:00,16.22,16.23,16.22,16.23,39200.0,16.0764,16.0863,16.0764,16.0863,39200.0
2010-02-01 13:25:00,16.23,16.23,16.22,16.22,24800.0,16.0863,16.0863,16.0764,16.0764,24800.0
2010-02-01 13:30:00,16.22,16.27,16.22,16.25,108000.0,16.0764,16.1259,16.0764,16.1061,108000.0
2010-02-01 13:35:00,16.25,16.25,16.23,16.24,42000.0,16.1061,16.1061,16.0863,16.0962,42000.0
2010-02-01 13:40:00,16.24,16.24,16.21,16.22,28400.0,16.0962,16.0962,16.0664,16.0764,28400.0
2010-02-01 13:45:00,16.22,16.24,16.2,16.22,131200.0,16.0764,16.0962,16.0565,16.0764,131200.0
2010-02-01 13:50:00,16.22,16.23,16.22,16.22,45600.0,16.0764,16.0863,16.0764,16.0764,45600.0
2010-02-01 13:55:00,16.22,16.22,16.2,16.2,100000.0,16.0764,16.0764,16.0565,16.0565,100000.0
2010-02-01 14:00:00,16.2,16.21,16.18,16.2,64400.0,16.0565,16.0664,16.0367,16.0565,64400.0
2010-02-01 14:05:00,16.2,16.23,16.2,16.23,85600.0,16.0565,16.0863,16.0565,16.0863,85600.0
2010-02-01 14:10:00,16.23,16.25,16.22,16.23,568800.0,16.0863,16.1061,16.0764,16.0863,568800.0
2010-02-01 14:15:00,16.23,16.25,16.23,16.25,34800.0,16.0863,16.1061,16.0863,16.1061,34800.0
2010-02-01 14:20:00,16.25,16.27,16.25,16.25,71600.0,16.1061,16.1259,16.1061,16.1061,71600.0
2010-02-01 14:25:00,16.24,16.27,16.24,16.26,43200.0,16.0962,16.1259,16.0962,16.116,43200.0
2010-02-01 14:30:00,16.26,16.28,16.26,16.26,73600.0,16.116,16.1358,16.116,16.116,73600.0
2010-02-01 14:35:00,16.26,16.27,16.25,16.25,75200.0,16.116,16.1259,16.1061,16.1061,75200.0
2010-02-01 14:40:00,16.26,16.27,16.25,16.25,41200.0,16.116,16.1259,16.1061,16.1061,41200.0
2010-02-01 14:45:00,16.25,16.27,16.24,16.24,43200.0,16.1061,16.1259,16.0962,16.0962,43200.0
2010-02-01 14:50:00,16.24,16.28,16.24,16.28,37200.0,16.0962,16.1358,16.0962,16.1358,37200.0
2010-02-01 14:55:00,16.28,16.28,16.24,16.25,51600.0,16.1358,16.1358,16.0962,16.1061,51600.0
2010-02-01 15:00:00,16.25,16.26,16.22,16.23,82000.0,16.1061,16.116,16.0764,16.0863,82000.0
2010-02-01 15:05:00,16.23,16.24,16.22,16.22,53200.0,16.0863,16.0962,16.0764,16.0764,53200.0
2010-02-01 15:10:00,16.21,16.29,16.21,16.23,158400.0,16.0664,16.1457,16.0664,16.0863,158400.0
2010-02-01 15:15:00,16.23,16.25,16.23,16.24,100800.0,16.0863,16.1061,16.0863,16.0962,100800.0
2010-02-01 15:20:00,16.24,16.26,16.24,16.25,52000.0,16.0962,16.116,16.0962,16.1061,52000.0
2010-02-01 15:25:00,16.25,16.29,16.24,16.27,59600.0,16.1061,16.1457,16.0962,16.1259,59600.0
2010-02-01 15:30:00,16.27,16.3,16.27,16.29,70800.0,16.1259,16.1557,16.1259,16.1457,70800.0
2010-02-01 15:35:00,16.29,16.29,16.25,16.28,90800.0,16.1457,16.1457,16.1061,16.1358,90800.0
2010-02-01 15:40:00,16.28,16.3,16.24,16.25,174000.0,16.1358,16.1557,16.0962,16.1061,174000.0
2010-02-01 15:45:00,16.26,16.27,16.25,16.25,169600.0,16.116,16.1259,16.1061,16.1061,169600.0
2010-02-01 15:50:00,16.25,16.3,16.25,16.3,242000.0,16.1061,16.1557,16.1061,16.1557,242000.0
2010-02-01 15:55:00,16.3,16.32,16.29,16.3,224000.0,16.1557,16.1755,16.1457,16.1557,224000.0
2010-02-02 09:30:00,16.31,16.36,16.17,16.18,110800.0,16.1656,16.2151,16.0268,16.0367,110800.0
2010-02-02 09:35:00,16.19,16.24,16.18,16.18,88400.0,16.0466,16.0962,16.0367,16.0367,88400.0
2010-02-02 09:40:00,16.18,16.18,16.09,16.11,55600.0,16.0367,16.0367,15.9475,15.9673,55600.0
2010-02-02 09:45:00,16.12,16.17,16.11,16.14,82800.0,15.9772,16.0268,15.9673,15.9971,82800.0
2010-02-02 09:50:00,16.14,16.15,16.09,16.09,79600.0,15.9971,16.007,15.9475,15.9475,79600.0
2010-02-02 09:55:00,16.1,16.12,16.02,16.04,77200.0,15.9574,15.9772,15.8781,15.898,77200.0
2010-02-02 10:00:00,16.05,16.1,16.03,16.05,50400.0,15.9079,15.9574,15.888,15.9079,50400.0
2010-02-02 10:05:00,16.03,16.08,16.03,16.08,56400.0,15.888,15.9376,15.888,15.9376,56400.0
2010-02-02 10:10:00,16.08,16.1,16.04,16.1,35200.0,15.9376,15.9574,15.898,15.9574,35200.0
2010-02-02 10:15:00,16.11,16.18,16.11,16.17,34000.0,15.9673,16.0367,15.9673,16.0268,34000.0
2010-02-02 10:20:00,16.17,16.26,16.17,16.25,47600.0,16.0268,16.116,16.0268,16.1061,47600.0
2010-02-02 10:25:00,16.25,16.32,16.25,16.32,56400.0,16.1061,16.1755,16.1061,16.1755,56400.0
2010-02-02 10:30:00,16.32,16.39,16.32,16.39,130000.0,16.1755,16.2449,16.1755,16.2449,130000.0
2010-02-02 10:35:00,16.39,16.39,16.35,16.36,63200.0,16.2449,16.2449,16.2052,16.2151,63200.0
2010-02-02 10:40:00,16.36,16.36,16.28,16.29,62000.0,16.2151,16.2151,16.1358,16.1457,62000.0
2010-02-02 10:45:00,16.29,16.29,16.19,16.19,148000.0,16.1457,16.1457,16.0466,16.0466,148000.0
2010-02-02 10:50:00,16.19,16.23,16.18,16.19,87600.0,16.0466,16.0863,16.0367,16.0466,87600.0
2010-02-02 10:55:00,16.19,16.2,16.18,16.2,48400.0,16.0466,16.0565,16.0367,16.0565,48400.0
2010-02-02 11:00:00,16.2,16.21,16.15,16.16,74000.0,16.0565,16.0664,16.007,16.0169,74000.0
2010-02-02 11:05:00,16.16,16.16,16.13,16.15,61200.0,16.0169,16.0169,15.9872,16.007,61200.0
2010-02-02 11:10:00,16.16,16.16,16.13,16.14,48000.0,16.0169,16.0169,15.9872,15.9971,48000.0
2010-02-02 11:15:00,16.14,16.15,16.1,16.11,64000.0,15.9971,16.007,15.9574,15.9673,64000.0
2010-02-02 11:20:00,16.1,16.17,16.1,16.16,42800.0,15.9574,16.0268,15.9574,16.0169,42800.0
2010-02-02 11:25:00,16.16,16.17,16.16,16.16,25200.0,16.0169,16.0268,16.0169,16.0169,25200.0
2010-02-02 11:30:00,16.16,16.17,16.15,16.16,45600.0,16.0169,16.0268,16.007,16.0169,45600.0
2010-02-02 11:35:00,16.15,16.21,16.15,16.2,34000.0,16.007,16.0664,16.007,16.0565,34000.0
2010-02-02 11:40:00,16.2,16.22,16.18,16.19,32000.0,16.0565,16.0764,16.0367,16.0466,32000.0
2010-02-02 11:45:00,16.19,16.21,16.18,16.21,34000.0,16.0466,16.0664,16.0367,16.0664,34000.0
2010-02-02 11:50:00,16.21,16.23,16.21,16.22,50400.0,16.0664,16.0863,16.0664,16.0764,50400.0
2010-02-02 11:55:00,16.22,16.22,16.18,16.18,21200.0,16.0764,16.0764,16.0367,16.0367,21200.0
2010-02-02 12:00:00,16.18,16.2,16.15,16.2,26400.0,16.0367,16.0565,16.007,16.0565,26400.0
2010-02-02 12:05:00,16.21,16.22,16.2,16.22,20000.0,16.0664,16.0764,16.0565,16.0764,20000.0
2010-02-02 12:10:00,16.22,16.22,16.21,16.22,36000.0,16.0764,16.0764,16.0664,16.0764,36000.0
2010-02-02 12:15:00,16.22,16.23,16.21,16.22,30800.0,16.0764,16.0863,16.0664,16.0764,30800.0
2010-02-02 12:20:00,16.22,16.25,16.22,16.22,67200.0,16.0764,16.1061,16.0764,16.0764,67200.0
2010-02-02 12:25:00,16.22,16.24,16.21,16.22,24400.0,16.0764,16.0962,16.0664,16.0764,24400.0
2010-02-02 12:30:00,16.21,16.22,16.19,16.22,20400.0,16.0664,16.0764,16.0466,16.0764,20400.0
2010-02-02 12:35:00,16.22,16.22,16.19,16.2,20000.0,16.0764,16.0764,16.0466,16.0565,20000.0
2010-02-02 12:40:00,16.2,16.23,16.2,16.21,24800.0,16.0565,16.0863,16.0565,16.0664,24800.0
2010-02-02 12:45:00,16.22,16.22,16.19,16.2,26400.0,16.0764,16.0764,16.0466,16.0565,26400.0
2010-02-02 12:50:00,16.2,16.21,16.2,16.21,22000.0,16.0565,16.0664,16.0565,16.0664,22000.0
2010-02-02 12:55:00,16.21,16.24,16.21,16.23,29600.0,16.0664,16.0962,16.0664,16.0863,29600.0
2010-02-02 13:00:00,16.24,16.24,16.21,16.22,16800.0,16.0962,16.0962,16.0664,16.0764,16800.0
2010-02-02 13:05:00,16.22,16.22,16.21,16.21,68400.0,16.0764,16.0764,16.0664,16.0664,68400.0
2010-02-02 13:10:00,16.21,16.23,16.2,16.23,32800.0,16.0664,16.0863,16.0565,16.0863,32800.0
2010-02-02 13:15:00,16.23,16.23,16.22,16.23,26400.0,16.0863,16.0863,16.0764,16.0863,26400.0
2010-02-02 13:20:00,16.23,16.25,16.23,16.23,53600.0,16.0863,16.1061,16.0863,16.0863,53600.0
2010-02-02 13:25:00,16.23,16.26,16.23,16.25,44000.0,16.0863,16.116,16.0863,16.1061,44000.0
2010-02-02 13:30:00,16.24,16.26,16.24,16.25,27600.0,16.0962,16.116,16.0962,16.1061,27600.0
2010-02-02 13:35:00,16.25,16.3,16.25,16.3,22000.0,16.1061,16.1557,16.1061,16.1557,22000.0
2010-02-02 13:40:00,16.3,16.33,16.3,16.3,54400.0,16.1557,16.1854,16.1557,16.1557,54400.0
2010-02-02 13:45:00,16.3,16.3,16.28,16.29,34000.0,16.1557,16.1557,16.1358,16.1457,34000.0
2010-02-02 13:50:00,16.28,16.29,16.26,16.29,42800.0,16.1358,16.1457,16.116,16.1457,42800.0
2010-02-02 13:55:00,16.29,16.29,16.27,16.28,18800.0,16.1457,16.1457,16.1259,16.1358,18800.0
2010-02-02 14:00:00,16.28,16.29,16.27,16.29,14000.0,16.1358,16.1457,16.1259,16.1457,14000.0
2010-02-02 14:05:00,16.29,16.29,16.27,16.28,14000.0,16.1457,16.1457,16.1259,16.1358,14000.0
2010-02-02 14:10:00,16.28,16.29,16.28,16.28,21600.0,16.1358,16.1457,16.1358,16.1358,21600.0
2010-02-02 14:15:00,16.28,16.28,16.25,16.27,95600.0,16.1358,16.1358,16.1061,16.1259,95600.0
2010-02-02 14:20:00,16.28,16.3,16.27,16.28,32800.0,16.1358,16.1557,16.1259,16.1358,32800.0
2010-02-02 14:25:00,16.28,16.29,16.25,16.25,52000.0,16.1358,16.1457,16.1061,16.1061,52000.0
2010-02-02 14:30:00,16.26,16.28,16.25,16.25,85200.0,16.116,16.1358,16.1061,16.1061,85200.0
2010-02-02 14:35:00,16.25,16.26,16.24,16.26,69200.0,16.1061,16.116,16.0962,16.116,69200.0
2010-02-02 14:40:00,16.25,16.27,16.23,16.23,107600.0,16.1061,16.1259,16.0863,16.0863,107600.0
2010-02-02 14:45:00,16.23,16.25,16.21,16.23,62400.0,16.0863,16.1061,16.0664,16.0863,62400.0
2010-02-02 14:50:00,16.22,16.27,16.22,16.25,62400.0,16.0764,16.1259,16.0764,16.1061,62400.0
2010-02-02 14:55:00,16.25,16.26,16.23,16.25,39600.0,16.1061,16.116,16.0863,16.1061,39600.0
2010-02-02 15:00:00,16.25,16.25,16.22,16.23,80400.0,16.1061,16.1061,16.0764,16.0863,80400.0
2010-02-02 15:05:00,16.24,16.26,16.23,16.26,54000.0,16.0962,16.116,16.0863,16.116,54000.0
2010-02-02 15:10:00,16.26,16.27,16.25,16.25,83200.0,16.116,16.1259,16.1061,16.1061,83200.0
2010-02-02 15:15:00,16.25,16.28,16.25,16.27,73600.0,16.1061,16.1358,16.1061,16.1259,73600.0
2010-02-02 15:20:00,16.27,16.3,16.27,16.27,64400.0,16.1259,16.1557,16.1259,16.1259,64400.0
2010-02-02 15:25:00,16.26,16.27,16.25,16.25,26000.0,16.116,16.1259,16.1061,16.1061,26000.0
2010-02-02 15:30:00,16.26,16.28,16.26,16.27,42400.0,16.116,16.1358,16.116,16.1259,42400.0
2010-02-02 15:35:00,16.27,16.27,16.25,16.26,47600.0,16.1259,16.1259,16.1061,16.116,47600.0
2010-02-02 15:40:00,16.26,16.28,16.25,16.25,154000.0,16.116,16.1358,16.1061,16.1061,154000.0
2010-02-02 15:45:00,16.25,16.25,16.24,16.25,140800.0,16.1061,16.1061,16.0962,16.1061,140800.0
2010-02-02 15:50:00,16.25,16.27,16.24,16.26,109200.0,16.1061,16.1259,16.0962,16.116,109200.0
2010-02-02 15:55:00,16.26,16.27,16.24,16.24,241200.0,16.116,16.1259,16.0962,16.0962,241200.0
2010-02-03 09:30:00,16.2,16.28,16.1,16.11,218400.0,16.0565,16.1358,15.9574,15.9673,218400.0
2010-02-03 09:35:00,16.13,16.17,16.1,16.17,78800.0,15.9872,16.0268,15.9574,16.0268,78800.0
2010-02-03 09:40:00,16.18,16.3,16.18,16.28,98400.0,16.0367,16.1557,16.0367,16.1358,98400.0
2010-02-03 09:45:00,16.28,16.36,16.28,16.36,103600.0,16.1358,16.2151,16.1358,16.2151,103600.0
2010-02-03 09:50:00,16.36,16.53,16.36,16.53,190800.0,16.2151,16.3836,16.2151,16.3836,190800.0
2010-02-03 09:55:00,16.52,16.56,16.52,16.55,130800.0,16.3737,16.4133,16.3737,16.4034,130800.0
2010-02-03 10:00:00,16.54,16.55,16.46,16.47,88000.0,16.3935,16.4034,16.3142,16.3241,88000.0
2010-02-03 10:05:00,16.46,16.5,16.46,16.5,54800.0,16.3142,16.3539,16.3142,16.3539,54800.0
2010-02-03 10:10:00,16.5,16.5,16.45,16.5,94000.0,16.3539,16.3539,16.3043,16.3539,94000.0
2010-02-03 10:15:00,16.5,16.54,16.48,16.5,141600.0,16.3539,16.3935,16.3341,16.3539,141600.0
2010-02-03 10:20:00,16.5,16.51,16.47,16.49,65600.0,16.3539,16.3638,16.3241,16.344,65600.0
2010-02-03 10:25:00,16.49,16.49,16.44,16.45,45200.0,16.344,16.344,16.2944,16.3043,45200.0
2010-02-03 10:30:00,16.44,16.45,16.41,16.43,66400.0,16.2944,16.3043,16.2647,16.2845,66400.0
2010-02-03 10:35:00,16.42,16.45,16.41,16.43,63600.0,16.2746,16.3043,16.2647,16.2845,63600.0
2010-02-03 10:40:00,16.43,16.45,16.42,16.44,38800.0,16.2845,16.3043,16.2746,16.2944,38800.0
2010-02-03 10:45:00,16.44,16.49,16.41,16.48,80000.0,16.2944,16.344,16.2647,16.3341,80000.0
2010-02-03 10:50:00,16.47,16.48,16.45,16.47,32400.0,16.3241,16.3341,16.3043,16.3241,32400.0
2010-02-03 10:55:00,16.47,16.47,16.41,16.41,36800.0,16.3241,16.3241,16.2647,16.2647,36800.0
2010-02-03 11:00:00,16.41,16.44,16.39,16.4,51600.0,16.2647,16.2944,16.2449,16.2548,51600.0
2010-02-03 11:05:00,16.41,16.49,16.41,16.47,48400.0,16.2647,16.344,16.2647,16.3241,48400.0
2010-02-03 11:10:00,16.47,16.48,16.46,16.47,15600.0,16.3241,16.3341,16.3142,16.3241,15600.0
2010-02-03 11:15:00,16.47,16.56,16.46,16.56,110400.0,16.3241,16.4133,16.3142,16.4133,110400.0
2010-02-03 11:20:00,16.56,16.56,16.5,16.5,50400.0,16.4133,16.4133,16.3539,16.3539,50400.0
2010-02-03 11:25:00,16.5,16.5,16.46,16.47,25600.0,16.3539,16.3539,16.3142,16.3241,25600.0
2010-02-03 11:30:00,16.46,16.46,16.42,16.42,24000.0,16.3142,16.3142,16.2746,16.2746,24000.0
2010-02-03 11:35:00,16.42,16.43,16.4,16.41,61200.0,16.2746,16.2845,16.2548,16.2647,61200.0
2010-02-03 11:40:00,16.41,16.42,16.4,16.42,38800.0,16.2647,16.2746,16.2548,16.2746,38800.0
2010-02-03 11:45:00,16.41,16.45,16.41,16.43,43200.0,16.2647,16.3043,16.2647,16.2845,43200.0
2010-02-03 11:50:00,16.42,16.42,16.4,16.42,24800.0,16.2746,16.2746,16.2548,16.2746,24800.0
2010-02-03 11:55:00,16.42,16.42,16.39,16.41,21200.0,16.2746,16.2746,16.2449,16.2647,21200.0
2010-02-03 12:00:00,16.4,16.43,16.4,16.41,42400.0,16.2548,16.2845,16.2548,16.2647,42400.0
2010-02-03 12:05:00,16.41,16.42,16.41,16.42,26000.0,16.2647,16.2746,16.2647,16.2746,26000.0
2010-02-03 12:10:00,16.41,16.43,16.41,16.42,45200.0,16.2647,16.2845,16.2647,16.2746,45200.0
2010-02-03 12:15:00,16.43,16.43,16.42,16.42,25600.0,16.2845,16.2845,16.2746,16.2746,25600.0
2010-02-03 12:20:00,16.42,16.43,16.39,16.4,28800.0,16.2746,16.2845,16.2449,16.2548,28800.0
2010-02-03 12:25:00,16.4,16.4,16.38,16.38,24400.0,16.2548,16.2548,16.2349,16.2349,24400.0
2010-02-03 12:30:00,16.39,16.44,16.39,16.43,11200.0,16.2449,16.2944,16.2449,16.2845,11200.0
2010-02-03 12:35:00,16.43,16.48,16.43,16.47,20800.0,16.2845,16.3341,16.2845,16.3241,20800.0
2010-02-03 12:40:00,16.46,16.46,16.43,16.43,32400.0,16.3142,16.3142,16.2845,16.2845,32400.0
2010-02-03 12:45:00,16.43,16.43,16.41,16.42,20000.0,16.2845,16.2845,16.2647,16.2746,20000.0
2010-02-03 12:50:00,16.42,16.46,16.42,16.46,14800.0,16.2746,16.3142,16.2746,16.3142,14800.0
2010-02-03 12:55:00,16.46,16.48,16.46,16.46,26400.0,16.3142,16.3341,16.3142,16.3142,26400.0
2010-02-03 13:00:00,16.46,16.46,16.43,16.46,26400.0,16.3142,16.3142,16.2845,16.3142,26400.0
2010-02-03 13:05:00,16.47,16.5,16.47,16.5,28400.0,16.3241,16.3539,16.3241,16.3539,28400.0
2010-02-03 13:10:00,16.52,16.52,16.5,16.5,34400.0,16.3737,16.3737,16.3539,16.3539,34400.0
2010-02-03 13:15:00,16.49,16.5,16.47,16.47,24800.0,16.344,16.3539,16.3241,16.3241,24800.0
2010-02-03 13:20:00,16.48,16.48,16.43,16.44,84800.0,16.3341,16.3341,16.2845,16.2944,84800.0
2010-02-03 13:25:00,16.43,16.45,16.43,16.45,14000.0,16.2845,16.3043,16.2845,16.3043,14000.0
2010-02-03 13:30:00,16.45,16.45,16.45,16.45,37200.0,16.3043,16.3043,16.3043,16.3043,37200.0
2010-02-03 13:35:00,16.45,16.48,16.43,16.43,42000.0,16.3043,16.3341,16.2845,16.2845,42000.0
2010-02-03 13:40:00,16.43,16.47,16.43,16.46,22400.0,16.2845,16.3241,16.2845,16.3142,22400.0
2010-02-03 13:45:00,16.46,16.47,16.45,16.46,28800.0,16.3142,16.3241,16.3043,16.3142,28800.0
2010-02-03 13:50:00,16.46,16.46,16.43,16.44,13600.0,16.3142,16.3142,16.2845,16.2944,13600.0
2010-02-03 13:55:00,16.43,16.44,16.43,16.44,9200.0,16.2845,16.2944,16.2845,16.2944,9200.0
2010-02-03 14:00:00,16.44,16.45,16.43,16.45,25200.0,16.2944,16.3043,16.2845,16.3043,25200.0
2010-02-03 14:05:00,16.46,16.46,16.45,16.45,15600.0,16.3142,16.3142,16.3043,16.3043,15600.0
2010-02-03 14:10:00,16.45,16.45,16.44,16.45,19600.0,16.3043,16.3043,16.2944,16.3043,19600.0
2010-02-03 14:15:00,16.45,16.47,16.45,16.45,47200.0,16.3043,16.3241,16.3043,16.3043,47200.0
2010-02-03 14:20:00,16.45,16.46,16.42,16.44,40400.0,16.3043,16.3142,16.2746,16.2944,40400.0
2010-02-03 14:25:00,16.44,16.46,16.44,16.46,62800.0,16.2944,16.3142,16.2944,16.3142,62800.0
2010-02-03 14:30:00,16.46,16.47,16.45,16.45,35600.0,16.3142,16.3241,16.3043,16.3043,35600.0
2010-02-03 14:35:00,16.45,16.46,16.44,16.45,38800.0,16.3043,16.3142,16.2944,16.3043,38800.0
2010-02-03 14:40:00,16.45,16.45,16.43,16.44,72400.0,16.3043,16.3043,16.2845,16.2944,72400.0
2010-02-03 14:45:00,16.44,16.44,16.43,16.43,53200.0,16.2944,16.2944,16.2845,16.2845,53200.0
2010-02-03 14:50:00,16.43,16.44,16.41,16.44,61200.0,16.2845,16.2944,16.2647,16.2944,61200.0
2010-02-03 14:55:00,16.44,16.45,16.42,16.42,33600.0,16.2944,16.3043,16.2746,16.2746,33600.0
2010-02-03 15:00:00,16.42,16.47,16.42,16.47,43200.0,16.2746,16.3241,16.2746,16.3241,43200.0
2010-02-03 15:05:00,16.47,16.48,16.46,16.46,130000.0,16.3241,16.3341,16.3142,16.3142,130000.0
2010-02-03 15:10:00,16.46,16.47,16.44,16.45,83600.0,16.3142,16.3241,16.2944,16.3043,83600.0
2010-02-03 15:15:00,16.45,16.47,16.45,16.47,43600.0,16.3043,16.3241,16.3043,16.3241,43600.0
2010-02-03 15:20:00,16.46,16.46,16.43,16.44,48000.0,16.3142,16.3142,16.2845,16.2944,48000.0
2010-02-03 15:25:00,16.44,16.48,16.43,16.44,74400.0,16.2944,16.3341,16.2845,16.2944,74400.0
2010-02-03 15:30:00,16.43,16.47,16.43,16.46,98400.0,16.2845,16.3241,16.2845,16.3142,98400.0
2010-02-03 15:35:00,16.45,16.46,16.43,16.46,51200.0,16.3043,16.3142,16.2845,16.3142,51200.0
2010-02-03 15:40:00,16.46,16.5,16.46,16.47,98400.0,16.3142,16.3539,16.3142,16.3241,98400.0
2010-02-03 15:45:00,16.47,16.48,16.44,16.45,171600.0,16.3241,16.3341,16.2944,16.3043,171600.0
2010-02-03 15:50:00,16.45,16.45,16.42,16.42,145600.0,16.3043,16.3043,16.2746,16.2746,145600.0
2010-02-03 15:55:00,16.42,16.42,16.4,16.41,193200.0,16.2746,16.2746,16.2548,16.2647,193200.0
2010-02-04 09:30:00,16.21,16.27,16.18,16.18,65600.0,16.0664,16.1259,16.0367,16.0367,65600.0
2010-02-04 09:35:00,16.19,16.25,16.19,16.22,68800.0,16.0466,16.1061,16.0466,16.0764,68800.0
2010-02-04 09:40:00,16.22,16.22,16.06,16.06,132800.0,16.0764,16.0764,15.9178,15.9178,132800.0
2010-02-04 09:45:00,16.05,16.06,15.99,16.02,197600.0,15.9079,15.9178,15.8484,15.8781,197600.0
2010-02-04 09:50:00,16.03,16.07,15.98,16.07,144000.0,15.888,15.9277,15.8385,15.9277,144000.0
2010-02-04 09:55:00,16.06,16.08,15.99,16.04,189600.0,15.9178,15.9376,15.8484,15.898,189600.0
2010-02-04 10:00:00,16.04,16.12,16.04,16.12,132800.0,15.898,15.9772,15.898,15.9772,132800.0
2010-02-04 10:05:00,16.11,16.11,16.07,16.1,49200.0,15.9673,15.9673,15.9277,15.9574,49200.0
2010-02-04 10:10:00,16.1,16.1,15.99,15.99,91200.0,15.9574,15.9574,15.8484,15.8484,91200.0
2010-02-04 10:15:00,15.99,16.02,15.96,16.02,77600.0,15.8484,15.8781,15.8187,15.8781,77600.0
2010-02-04 10:20:00,16.03,16.05,16.01,16.03,80000.0,15.888,15.9079,15.8682,15.888,80000.0
2010-02-04 10:25:00,16.03,16.03,15.99,16.02,53200.0,15.888,15.888,15.8484,15.8781,53200.0
2010-02-04 10:30:00,16.02,16.07,16.02,16.04,90800.0,15.8781,15.9277,15.8781,15.898,90800.0
2010-02-04 10:35:00,16.04,16.04,16.0,16.02,111600.0,15.898,15.898,15.8583,15.8781,111600.0
2010-02-04 10:40:00,16.02,16.02,16.0,16.0,45600.0,15.8781,15.8781,15.8583,15.8583,45600.0
2010-02-04 10:45:00,16.01,16.01,15.98,16.0,32000.0,15.8682,15.8682,15.8385,15.8583,32000.0
2010-02-04 10:50:00,16.0,16.0,15.98,15.98,28400.0,15.8583,15.8583,15.8385,15.8385,28400.0
2010-02-04 10:55:00,15.98,15.99,15.9,15.92,100400.0,15.8385,15.8484,15.7592,15.779,100400.0
2010-02-04 11:00:00,15.92,15.97,15.91,15.95,172000.0,15.779,15.8286,15.7691,15.8088,172000.0
2010-02-04 11:05:00,15.95,15.97,15.95,15.96,42000.0,15.8088,15.8286,15.8088,15.8187,42000.0
2010-02-04 11:10:00,15.96,15.97,15.94,15.97,53200.0,15.8187,15.8286,15.7988,15.8286,53200.0
2010-02-04 11:15:00,15.97,15.99,15.96,15.99,68400.0,15.8286,15.8484,15.8187,15.8484,68400.0
2010-02-04 11:20:00,15.99,15.99,15.97,15.97,46800.0,15.8484,15.8484,15.8286,15.8286,46800.0
2010-02-04 11:25:00,15.98,15.99,15.97,15.98,49200.0,15.8385,15.8484,15.8286,15.8385,49200.0
2010-02-04 11:30:00,15.99,16.0,15.96,15.97,27600.0,15.8484,15.8583,15.8187,15.8286,27600.0
2010-02-04 11:35:00,15.96,15.97,15.92,15.93,92400.0,15.8187,15.8286,15.779,15.7889,92400.0
2010-02-04 11:40:00,15.92,15.94,15.86,15.88,646800.0,15.779,15.7988,15.7195,15.7394,646800.0
2010-02-04 11:45:00,15.88,15.88,15.83,15.85,426800.0,15.7394,15.7394,15.6898,15.7096,426800.0
2010-02-04 11:50:00,15.85,15.9,15.83,15.87,444400.0,15.7096,15.7592,15.6898,15.7295,444400.0
2010-02-04 11:55:00,15.86,15.86,15.81,15.84,105200.0,15.7195,15.7195,15.67,15.6997,105200.0
2010-02-04 12:00:00,15.84,15.87,15.83,15.84,51200.0,15.6997,15.7295,15.6898,15.6997,51200.0
2010-02-04 12:05:00,15.84,15.85,15.79,15.81,143200.0,15.6997,15.7096,15.6502,15.67,143200.0
2010-02-04 12:10:00,15.81,15.83,15.8,15.81,51600.0,15.67,15.6898,15.6601,15.67,51600.0
2010-02-04 12:15:00,15.81,15.82,15.8,15.8,18400.0,15.67,15.6799,15.6601,15.6601,18400.0
2010-02-04 12:20:00,15.8,15.83,15.8,15.82,93600.0,15.6601,15.6898,15.6601,15.6799,93600.0
2010-02-04 12:25:00,15.81,15.81,15.8,15.8,30800.0,15.67,15.67,15.6601,15.6601,30800.0
2010-02-04 12:30:00,15.8,15.81,15.74,15.74,210400.0,15.6601,15.67,15.6006,15.6006,210400.0
2010-02-04 12:35:00,15.74,15.77,15.71,15.72,264800.0,15.6006,15.6303,15.5709,15.5808,264800.0
2010-02-04 12:40:00,15.72,15.72,15.68,15.7,97200.0,15.5808,15.5808,15.5411,15.561,97200.0
2010-02-04 12:45:00,15.69,15.69,15.62,15.62,262400.0,15.5511,15.5511,15.4817,15.4817,262400.0
2010-02-04 12:50:00,15.62,15.64,15.59,15.64,120000.0,15.4817,15.5015,15.4519,15.5015,120000.0
2010-02-04 12:55:00,15.65,15.67,15.63,15.67,38800.0,15.5114,15.5312,15.4916,15.5312,38800.0
2010-02-04 13:00:00,15.67,15.68,15.66,15.67,34000.0,15.5312,15.5411,15.5213,15.5312,34000.0
2010-02-04 13:05:00,15.67,15.68,15.67,15.67,37600.0,15.5312,15.5411,15.5312,15.5312,37600.0
2010-02-04 13:10:00,15.67,15.67,15.65,15.66,45600.0,15.5312,15.5312,15.5114,15.5213,45600.0
2010-02-04 13:15:00,15.66,15.66,15.64,15.65,34800.0,15.5213,15.5213,15.5015,15.5114,34800.0
2010-02-04 13:20:00,15.65,15.66,15.64,15.65,42800.0,15.5114,15.5213,15.5015,15.5114,42800.0
2010-02-04 13:25:00,15.65,15.67,15.62,15.62,202000.0,15.5114,15.5312,15.4817,15.4817,202000.0
2010-02-04 13:30:00,15.62,15.62,15.57,15.58,284800.0,15.4817,15.4817,15.4321,15.442,284800.0
2010-02-04 13:35:00,15.58,15.61,15.56,15.58,216000.0,15.442,15.4718,15.4222,15.442,216000.0
2010-02-04 13:40:00,15.57,15.58,15.52,15.52,207600.0,15.4321,15.442,15.3826,15.3826,207600.0
2010-02-04 13:45:00,15.52,15.55,15.46,15.53,424000.0,15.3826,15.4123,15.3231,15.3925,424000.0
2010-02-04 13:50:00,15.53,15.56,15.51,15.54,89200.0,15.3925,15.4222,15.3726,15.4024,89200.0
2010-02-04 13:55:00,15.55,15.56,15.52,15.54,71600.0,15.4123,15.4222,15.3826,15.4024,71600.0
2010-02-04 14:00:00,15.53,15.57,15.51,15.57,183200.0,15.3925,15.4321,15.3726,15.4321,183200.0
2010-02-04 14:05:00,15.57,15.59,15.56,15.56,91600.0,15.4321,15.4519,15.4222,15.4222,91600.0
2010-02-04 14:10:00,15.56,15.57,15.49,15.5,257600.0,15.4222,15.4321,15.3528,15.3627,257600.0
2010-02-04 14:15:00,15.5,15.54,15.46,15.53,90000.0,15.3627,15.4024,15.3231,15.3925,90000.0
2010-02-04 14:20:00,15.53,15.6,15.53,15.6,63600.0,15.3925,15.4619,15.3925,15.4619,63600.0
2010-02-04 14:25:00,15.6,15.6,15.53,15.53,114400.0,15.4619,15.4619,15.3925,15.3925,114400.0
2010-02-04 14:30:00,15.53,15.62,15.52,15.6,110000.0,15.3925,15.4817,15.3826,15.4619,110000.0
2010-02-04 14:35:00,15.6,15.65,15.6,15.65,106400.0,15.4619,15.5114,15.4619,15.5114,106400.0
2010-02-04 14:40:00,15.65,15.65,15.62,15.62,133600.0,15.5114,15.5114,15.4817,15.4817,133600.0
2010-02-04 14:45:00,15.62,15.67,15.62,15.67,113200.0,15.4817,15.5312,15.4817,15.5312,113200.0
2010-02-04 14:50:00,15.67,15.68,15.65,15.65,224400.0,15.5312,15.5411,15.5114,15.5114,224400.0
2010-02-04 14:55:00,15.65,15.68,15.65,15.66,61600.0,15.5114,15.5411,15.5114,15.5213,61600.0
2010-02-04 15:00:00,15.66,15.69,15.66,15.69,208800.0,15.5213,15.5511,15.5213,15.5511,208800.0
2010-02-04 15:05:00,15.68,15.7,15.68,15.68,135200.0,15.5411,15.561,15.5411,15.5411,135200.0
2010-02-04 15:10:00,15.68,15.68,15.66,15.66,163600.0,15.5411,15.5411,15.5213,15.5213,163600.0
2010-02-04 15:15:00,15.66,15.68,15.65,15.66,118000.0,15.5213,15.5411,15.5114,15.5213,118000.0
2010-02-04 15:20:00,15.65,15.65,15.62,15.63,133600.0,15.5114,15.5114,15.4817,15.4916,133600.0
2010-02-04 15:25:00,15.63,15.65,15.62,15.63,109600.0,15.4916,15.5114,15.4817,15.4916,109600.0
2010-02-04 15:30:00,15.63,15.66,15.61,15.65,125600.0,15.4916,15.5213,15.4718,15.5114,125600.0
2010-02-04 15:35:00,15.65,15.65,15.62,15.63,353200.0,15.5114,15.5114,15.4817,15.4916,353200.0
2010-02-04 15:40:00,15.63,15.65,15.62,15.63,303200.0,15.4916,15.5114,15.4817,15.4916,303200.0
2010-02-04 15:45:00,15.63,15.64,15.62,15.62,221200.0,15.4916,15.5015,15.4817,15.4817,221200.0
2010-02-04 15:50:00,15.63,15.63,15.61,15.62,392000.0,15.4916,15.4916,15.4718,15.4817,392000.0
2010-02-04 15:55:00,15.63,15.63,15.59,15.6,546000.0,15.4916,15.4916,15.4519,15.4619,546000.0
2010-02-05 09:30:00,15.62,15.63,15.4,15.41,119200.0,15.4817,15.4916,15.2636,15.2735,119200.0
2010-02-05 09:35:00,15.41,15.43,15.26,15.29,369200.0,15.2735,15.2934,15.1249,15.1546,369200.0
2010-02-05 09:40:00,15.29,15.44,15.27,15.4,192400.0,15.1546,15.3033,15.1348,15.2636,192400.0
2010-02-05 09:45:00,15.4,15.45,15.36,15.37,100800.0,15.2636,15.3132,15.224,15.2339,100800.0
2010-02-05 09:50:00,15.37,15.37,15.29,15.3,186400.0,15.2339,15.2339,15.1546,15.1645,186400.0
2010-02-05 09:55:00,15.29,15.29,15.21,15.21,287200.0,15.1546,15.1546,15.0753,15.0753,287200.0
2010-02-05 10:00:00,15.21,15.27,15.21,15.24,195200.0,15.0753,15.1348,15.0753,15.105,195200.0
2010-02-05 10:05:00,15.24,15.24,15.15,15.17,213600.0,15.105,15.105,15.0158,15.0357,213600.0
2010-02-05 10:10:00,15.17,15.22,15.15,15.18,154000.0,15.0357,15.0852,15.0158,15.0456,154000.0
2010-02-05 10:15:00,15.19,15.24,15.16,15.18,279600.0,15.0555,15.105,15.0257,15.0456,279600.0
2010-02-05 10:20:00,15.18,15.35,15.18,15.34,184400.0,15.0456,15.2141,15.0456,15.2042,184400.0
2010-02-05 10:25:00,15.35,15.37,15.31,15.33,347200.0,15.2141,15.2339,15.1744,15.1942,347200.0
2010-02-05 10:30:00,15.34,15.44,15.33,15.43,230400.0,15.2042,15.3033,15.1942,15.2934,230400.0
2010-02-05 10:35:00,15.43,15.45,15.41,15.42,256000.0,15.2934,15.3132,15.2735,15.2834,256000.0
2010-02-05 10:40:00,15.42,15.52,15.42,15.45,195600.0,15.2834,15.3826,15.2834,15.3132,195600.0
2010-02-05 10:45:00,15.45,15.47,15.44,15.46,93600.0,15.3132,15.333,15.3033,15.3231,93600.0
2010-02-05 10:50:00,15.46,15.49,15.45,15.47,72800.0,15.3231,15.3528,15.3132,15.333,72800.0
2010-02-05 10:55:00,15.47,15.48,15.45,15.46,102000.0,15.333,15.3429,15.3132,15.3231,102000.0
2010-02-05 11:00:00,15.46,15.48,15.42,15.44,63200.0,15.3231,15.3429,15.2834,15.3033,63200.0
2010-02-05 11:05:00,15.43,15.44,15.42,15.43,42000.0,15.2934,15.3033,15.2834,15.2934,42000.0
2010-02-05 11:10:00,15.43,15.44,15.4,15.4,271200.0,15.2934,15.3033,15.2636,15.2636,271200.0
2010-02-05 11:15:00,15.4,15.45,15.38,15.44,156400.0,15.2636,15.3132,15.2438,15.3033,156400.0
2010-02-05 11:20:00,15.44,15.45,15.38,15.42,32800.0,15.3033,15.3132,15.2438,15.2834,32800.0
2010-02-05 11:25:00,15.42,15.46,15.4,15.4,40800.0,15.2834,15.3231,15.2636,15.2636,40800.0
2010-02-05 11:30:00,15.4,15.42,15.36,15.36,64800.0,15.2636,15.2834,15.224,15.224,64800.0
2010-02-05 11:35:00,15.35,15.37,15.31,15.32,121600.0,15.2141,15.2339,15.1744,15.1843,121600.0
2010-02-05 11:40:00,15.32,15.32,15.22,15.25,247200.0,15.1843,15.1843,15.0852,15.1149,247200.0
2010-02-05 11:45:00,15.25,15.31,15.22,15.31,152000.0,15.1149,15.1744,15.0852,15.1744,152000.0
2010-02-05 11:50:00,15.3,15.35,15.29,15.3,151200.0,15.1645,15.2141,15.1546,15.1645,151200.0
2010-02-05 11:55:00,15.3,15.33,15.29,15.3,61200.0,15.1645,15.1942,15.1546,15.1645,61200.0
2010-02-05 12:00:00,15.31,15.36,15.27,15.28,432800.0,15.1744,15.224,15.1348,15.1447,432800.0
2010-02-05 12:05:00,15.27,15.3,15.26,15.27,206400.0,15.1348,15.1645,15.1249,15.1348,206400.0
2010-02-05 12:10:00,15.27,15.28,15.23,15.24,122000.0,15.1348,15.1447,15.0951,15.105,122000.0
2010-02-05 12:15:00,15.24,15.28,15.22,15.26,120800.0,15.105,15.1447,15.0852,15.1249,120800.0
2010-02-05 12:20:00,15.26,15.28,15.24,15.24,112000.0,15.1249,15.1447,15.105,15.105,112000.0
2010-02-05 12:25:00,15.23,15.26,15.23,15.24,94000.0,15.0951,15.1249,15.0951,15.105,94000.0
2010-02-05 12:30:00,15.24,15.24,15.21,15.22,116800.0,15.105,15.105,15.0753,15.0852,116800.0
2010-02-05 12:35:00,15.22,15.25,15.19,15.2,108000.0,15.0852,15.1149,15.0555,15.0654,108000.0
2010-02-05 12:40:00,15.2,15.23,15.19,15.22,61200.0,15.0654,15.0951,15.0555,15.0852,61200.0
2010-02-05 12:45:00,15.22,15.27,15.22,15.27,49200.0,15.0852,15.1348,15.0852,15.1348,49200.0
2010-02-05 12:50:00,15.26,15.28,15.23,15.27,47200.0,15.1249,15.1447,15.0951,15.1348,47200.0
2010-02-05 12:55:00,15.28,15.32,15.27,15.32,72000.0,15.1447,15.1843,15.1348,15.1843,72000.0
2010-02-05 13:00:00,15.32,15.32,15.26,15.27,84800.0,15.1843,15.1843,15.1249,15.1348,84800.0
2010-02-05 13:05:00,15.27,15.28,15.23,15.23,72800.0,15.1348,15.1447,15.0951,15.0951,72800.0
2010-02-05 13:10:00,15.24,15.24,15.2,15.23,72000.0,15.105,15.105,15.0654,15.0951,72000.0
2010-02-05 13:15:00,15.23,15.25,15.19,15.2,208400.0,15.0951,15.1149,15.0555,15.0654,208400.0
2010-02-05 13:20:00,15.2,15.2,15.14,15.16,259200.0,15.0654,15.0654,15.0059,15.0257,259200.0
2010-02-05 13:25:00,15.16,15.17,15.14,15.14,52800.0,15.0257,15.0357,15.0059,15.0059,52800.0
2010-02-05 13:30:00,15.14,15.17,15.13,15.13,131200.0,15.0059,15.0357,14.996,14.996,131200.0
2010-02-05 13:35:00,15.13,15.17,15.12,15.12,123600.0,14.996,15.0357,14.9861,14.9861,123600.0
2010-02-05 13:40:00,15.12,15.13,15.08,15.13,299600.0,14.9861,14.996,14.9465,14.996,299600.0
2010-02-05 13:45:00,15.13,15.14,15.08,15.14,564800.0,14.996,15.0059,14.9465,15.0059,564800.0
2010-02-05 13:50:00,15.13,15.15,15.09,15.15,155200.0,14.996,15.0158,14.9564,15.0158,155200.0
2010-02-05 13:55:00,15.15,15.17,15.14,15.16,265600.0,15.0158,15.0357,15.0059,15.0257,265600.0
2010-02-05 14:00:00,15.16,15.19,15.15,15.19,116000.0,15.0257,15.0555,15.0158,15.0555,116000.0
2010-02-05 14:05:00,15.2,15.24,15.2,15.22,172000.0,15.0654,15.105,15.0654,15.0852,172000.0
2010-02-05 14:10:00,15.22,15.26,15.21,15.26,116000.0,15.0852,15.1249,15.0753,15.1249,116000.0
2010-02-05 14:15:00,15.25,15.28,15.23,15.28,90800.0,15.1149,15.1447,15.0951,15.1447,90800.0
2010-02-05 14:20:00,15.28,15.3,15.27,15.3,102800.0,15.1447,15.1645,15.1348,15.1645,102800.0
2010-02-05 14:25:00,15.3,15.31,15.29,15.31,76800.0,15.1645,15.1744,15.1546,15.1744,76800.0
2010-02-05 14:30:00,15.31,15.31,15.28,15.3,177600.0,15.1744,15.1744,15.1447,15.1645,177600.0
2010-02-05 14:35:00,15.3,15.33,15.29,15.29,98800.0,15.1645,15.1942,15.1546,15.1546,98800.0
2010-02-05 14:40:00,15.3,15.3,15.25,15.26,48000.0,15.1645,15.1645,15.1149,15.1249,48000.0
2010-02-05 14:45:00,15.25,15.28,15.22,15.28,104800.0,15.1149,15.1447,15.0852,15.1447,104800.0
2010-02-05 14:50:00,15.28,15.3,15.24,15.28,91200.0,15.1447,15.1645,15.105,15.1447,91200.0
2010-02-05 14:55:00,15.28,15.29,15.24,15.27,97600.0,15.1447,15.1546,15.105,15.1348,97600.0
2010-02-05 15:00:00,15.27,15.34,15.27,15.29,176800.0,15.1348,15.2042,15.1348,15.1546,176800.0
2010-02-05 15:05:00,15.29,15.45,15.29,15.44,302400.0,15.1546,15.3132,15.1546,15.3033,302400.0
2010-02-05 15:10:00,15.43,15.52,15.37,15.51,198800.0,15.2934,15.3826,15.2339,15.3726,198800.0
2010-02-05 15:15:00,15.51,15.51,15.42,15.45,93200.0,15.3726,15.3726,15.2834,15.3132,93200.0
2010-02-05 15:20:00,15.45,15.5,15.41,15.42,91200.0,15.3132,15.3627,15.2735,15.2834,91200.0
2010-02-05 15:25:00,15.42,15.45,15.39,15.42,82800.0,15.2834,15.3132,15.2537,15.2834,82800.0
2010-02-05 15:30:00,15.42,15.47,15.37,15.46,162000.0,15.2834,15.333,15.2339,15.3231,162000.0
2010-02-05 15:35:00,15.45,15.5,15.43,15.46,106000.0,15.3132,15.3627,15.2934,15.3231,106000.0
2010-02-05 15:40:00,15.46,15.48,15.43,15.46,196800.0,15.3231,15.3429,15.2934,15.3231,196800.0
2010-02-05 15:45:00,15.46,15.49,15.43,15.43,234400.0,15.3231,15.3528,15.2934,15.2934,234400.0
2010-02-05 15:50:00,15.43,15.48,15.43,15.47,185200.0,15.2934,15.3429,15.2934,15.333,185200.0
2010-02-05 15:55:00,15.47,15.52,15.46,15.51,373600.0,15.333,15.3826,15.3231,15.3726,373600.0
2010-02-08 09:30:00,15.52,15.52,15.4,15.43,77200.0,15.3826,15.3826,15.2636,15.2934,77200.0
2010-02-08 09:35:00,15.43,15.5,15.42,15.47,116000.0,15.2934,15.3627,15.2834,15.333,116000.0
2010-02-08 09:40:00,15.46,15.47,15.41,15.42,114400.0,15.3231,15.333,15.2735,15.2834,114400.0
2010-02-08 09:45:00,15.41,15.42,15.33,15.35,156000.0,15.2735,15.2834,15.1942,15.2141,156000.0
2010-02-08 09:50:00,15.35,15.44,15.31,15.42,203600.0,15.2141,15.3033,15.1744,15.2834,203600.0
2010-02-08 09:55:00,15.44,15.47,15.43,15.46,110400.0,15.3033,15.333,15.2934,15.3231,110400.0
2010-02-08 10:00:00,15.47,15.51,15.47,15.49,109600.0,15.333,15.3726,15.333,15.3528,109600.0
2010-02-08 10:05:00,15.49,15.53,15.46,15.53,55600.0,15.3528,15.3925,15.3231,15.3925,55600.0
2010-02-08 10:10:00,15.53,15.59,15.53,15.57,48800.0,15.3925,15.4519,15.3925,15.4321,48800.0
2010-02-08 10:15:00,15.57,15.61,15.56,15.56,27600.0,15.4321,15.4718,15.4222,15.4222,27600.0
2010-02-08 10:20:00,15.54,15.55,15.47,15.49,88000.0,15.4024,15.4123,15.333,15.3528,88000.0
2010-02-08 10:25:00,15.49,15.53,15.46,15.51,42400.0,15.3528,15.3925,15.3231,15.3726,42400.0
2010-02-08 10:30:00,15.5,15.53,15.48,15.51,29600.0,15.3627,15.3925,15.3429,15.3726,29600.0
2010-02-08 10:35:00,15.51,15.56,15.51,15.51,35200.0,15.3726,15.4222,15.3726,15.3726,35200.0
2010-02-08 10:40:00,15.51,15.55,15.51,15.55,20800.0,15.3726,15.4123,15.3726,15.4123,20800.0
2010-02-08 10:45:00,15.55,15.59,15.54,15.59,37600.0,15.4123,15.4519,15.4024,15.4519,37600.0
2010-02-08 10:50:00,15.59,15.63,15.59,15.6,31600.0,15.4519,15.4916,15.4519,15.4619,31600.0
2010-02-08 10:55:00,15.6,15.63,15.59,15.61,32000.0,15.4619,15.4916,15.4519,15.4718,32000.0
2010-02-08 11:00:00,15.61,15.62,15.6,15.6,48400.0,15.4718,15.4817,15.4619,15.4619,48400.0
2010-02-08 11:05:00,15.59,15.61,15.56,15.6,25600.0,15.4519,15.4718,15.4222,15.4619,25600.0
2010-02-08 11:10:00,15.6,15.6,15.58,15.58,29200.0,15.4619,15.4619,15.442,15.442,29200.0
2010-02-08 11:15:00,15.58,15.58,15.54,15.54,20800.0,15.442,15.442,15.4024,15.4024,20800.0
2010-02-08 11:20:00,15.54,15.59,15.54,15.59,33600.0,15.4024,15.4519,15.4024,15.4519,33600.0
2010-02-08 11:25:00,15.59,15.61,15.59,15.59,22400.0,15.4519,15.4718,15.4519,15.4519,22400.0
2010-02-08 11:30:00,15.59,15.62,15.59,15.61,46800.0,15.4519,15.4817,15.4519,15.4718,46800.0
2010-02-08 11:35:00,15.61,15.62,15.6,15.62,43200.0,15.4718,15.4817,15.4619,15.4817,43200.0
2010-02-08 11:40:00,15.62,15.66,15.62,15.66,38800.0,15.4817,15.5213,15.4817,15.5213,38800.0
2010-02-08 11:45:00,15.66,15.67,15.63,15.65,23200.0,15.5213,15.5312,15.4916,15.5114,23200.0
2010-02-08 11:50:00,15.65,15.65,15.62,15.65,46400.0,15.5114,15.5114,15.4817,15.5114,46400.0
2010-02-08 11:55:00,15.65,15.66,15.63,15.66,34800.0,15.5114,15.5213,15.4916,15.5213,34800.0
2010-02-08 12:00:00,15.66,15.66,15.62,15.63,45200.0,15.5213,15.5213,15.4817,15.4916,45200.0
2010-02-08 12:05:00,15.63,15.67,15.63,15.67,50000.0,15.4916,15.5312,15.4916,15.5312,50000.0
2010-02-08 12:10:00,15.66,15.67,15.64,15.64,46400.0,15.5213,15.5312,15.5015,15.5015,46400.0
2010-02-08 12:15:00,15.64,15.69,15.64,15.68,39200.0,15.5015,15.5511,15.5015,15.5411,39200.0
2010-02-08 12:20:00,15.68,15.7,15.66,15.7,47200.0,15.5411,15.561,15.5213,15.561,47200.0
2010-02-08 12:25:00,15.7,15.72,15.69,15.72,22800.0,15.561,15.5808,15.5511,15.5808,22800.0
2010-02-08 12:30:00,15.72,15.72,15.7,15.72,37200.0,15.5808,15.5808,15.561,15.5808,37200.0
2010-02-08 12:35:00,15.72,15.74,15.71,15.74,34400.0,15.5808,15.6006,15.5709,15.6006,34400.0
2010-02-08 12:40:00,15.74,15.75,15.72,15.74,49600.0,15.6006,15.6105,15.5808,15.6006,49600.0
2010-02-08 12:45:00,15.74,15.74,15.72,15.73,53600.0,15.6006,15.6006,15.5808,15.5907,53600.0
2010-02-08 12:50:00,15.73,15.76,15.73,15.75,65200.0,15.5907,15.6204,15.5907,15.6105,65200.0
2010-02-08 12:55:00,15.75,15.76,15.75,15.75,45600.0,15.6105,15.6204,15.6105,15.6105,45600.0
2010-02-08 13:00:00,15.75,15.75,15.72,15.72,47600.0,15.6105,15.6105,15.5808,15.5808,47600.0
2010-02-08 13:05:00,15.72,15.75,15.72,15.73,121200.0,15.5808,15.6105,15.5808,15.5907,121200.0
2010-02-08 13:10:00,15.73,15.75,15.71,15.74,138400.0,15.5907,15.6105,15.5709,15.6006,138400.0
2010-02-08 13:15:00,15.73,15.75,15.69,15.72,136800.0,15.5907,15.6105,15.5511,15.5808,136800.0
2010-02-08 13:20:00,15.72,15.72,15.71,15.72,26000.0,15.5808,15.5808,15.5709,15.5808,26000.0
2010-02-08 13:25:00,15.72,15.74,15.72,15.73,67200.0,15.5808,15.6006,15.5808,15.5907,67200.0
2010-02-08 13:30:00,15.73,15.74,15.71,15.71,103200.0,15.5907,15.6006,15.5709,15.5709,103200.0
2010-02-08 13:35:00,15.71,15.75,15.71,15.72,50800.0,15.5709,15.6105,15.5709,15.5808,50800.0
2010-02-08 13:40:00,15.72,15.72,15.7,15.7,55200.0,15.5808,15.5808,15.561,15.561,55200.0
2010-02-08 13:45:00,15.7,15.71,15.67,15.68,57200.0,15.561,15.5709,15.5312,15.5411,57200.0
2010-02-08 13:50:00,15.68,15.71,15.68,15.69,44400.0,15.5411,15.5709,15.5411,15.5511,44400.0
2010-02-08 13:55:00,15.68,15.71,15.68,15.71,30800.0,15.5411,15.5709,15.5411,15.5709,30800.0
2010-02-08 14:00:00,15.7,15.72,15.7,15.72,48800.0,15.561,15.5808,15.561,15.5808,48800.0
2010-02-08 14:05:00,15.72,15.72,15.7,15.7,41600.0,15.5808,15.5808,15.561,15.561,41600.0
2010-02-08 14:10:00,15.7,15.72,15.69,15.72,23600.0,15.561,15.5808,15.5511,15.5808,23600.0
2010-02-08 14:15:00,15.72,15.72,15.7,15.7,18000.0,15.5808,15.5808,15.561,15.561,18000.0
2010-02-08 14:20:00,15.7,15.7,15.67,15.7,32400.0,15.561,15.561,15.5312,15.561,32400.0
2010-02-08 14:25:00,15.7,15.7,15.69,15.69,7600.0,15.561,15.561,15.5511,15.5511,7600.0
2010-02-08 14:30:00,15.68,15.68,15.66,15.67,47600.0,15.5411,15.5411,15.5213,15.5312,47600.0
2010-02-08 14:35:00,15.67,15.67,15.62,15.62,34800.0,15.5312,15.5312,15.4817,15.4817,34800.0
2010-02-08 14:40:00,15.62,15.65,15.61,15.65,42800.0,15.4817,15.5114,15.4718,15.5114,42800.0
2010-02-08 14:45:00,15.65,15.65,15.63,15.64,30000.0,15.5114,15.5114,15.4916,15.5015,30000.0
2010-02-08 14:50:00,15.64,15.66,15.64,15.64,23600.0,15.5015,15.5213,15.5015,15.5015,23600.0
2010-02-08 14:55:00,15.63,15.63,15.6,15.61,28800.0,15.4916,15.4916,15.4619,15.4718,28800.0
2010-02-08 15:00:00,15.61,15.62,15.59,15.62,92400.0,15.4718,15.4817,15.4519,15.4817,92400.0
2010-02-08 15:05:00,15.62,15.65,15.61,15.63,45600.0,15.4817,15.5114,15.4718,15.4916,45600.0
2010-02-08 15:10:00,15.62,15.62,15.6,15.62,33200.0,15.4817,15.4817,15.4619,15.4817,33200.0
2010-02-08 15:15:00,15.62,15.63,15.59,15.6,93600.0,15.4817,15.4916,15.4519,15.4619,93600.0
2010-02-08 15:20:00,15.6,15.61,15.59,15.59,63600.0,15.4619,15.4718,15.4519,15.4519,63600.0
2010-02-08 15:25:00,15.6,15.61,15.57,15.61,64000.0,15.4619,15.4718,15.4321,15.4718,64000.0
2010-02-08 15:30:00,15.61,15.63,15.6,15.62,57600.0,15.4718,15.4916,15.4619,15.4817,57600.0
2010-02-08 15:35:00,15.62,15.63,15.61,15.63,61600.0,15.4817,15.4916,15.4718,15.4916,61600.0
2010-02-08 15:40:00,15.62,15.62,15.59,15.62,103600.0,15.4817,15.4817,15.4519,15.4817,103600.0
2010-02-08 15:45:00,15.63,15.63,15.58,15.59,244400.0,15.4916,15.4916,15.442,15.4519,244400.0
2010-02-08 15:50:00,15.58,15.59,15.55,15.55,190400.0,15.442,15.4519,15.4123,15.4123,190400.0
2010-02-08 15:55:00,15.55,15.57,15.53,15.55,144000.0,15.4123,15.4321,15.3925,15.4123,144000.0
2010-02-09 09:30:00,15.67,15.84,15.67,15.82,142000.0,15.5312,15.6997,15.5312,15.6799,142000.0
2010-02-09 09:35:00,15.82,15.92,15.79,15.87,254400.0,15.6799,15.779,15.6502,15.7295,254400.0
2010-02-09 09:40:00,15.87,15.9,15.82,15.89,263600.0,15.7295,15.7592,15.6799,15.7493,263600.0
2010-02-09 09:45:00,15.89,15.92,15.84,15.87,226000.0,15.7493,15.779,15.6997,15.7295,226000.0
2010-02-09 09:50:00,15.87,15.92,15.87,15.9,218400.0,15.7295,15.779,15.7295,15.7592,218400.0
2010-02-09 09:55:00,15.9,15.92,15.88,15.9,98800.0,15.7592,15.779,15.7394,15.7592,98800.0
2010-02-09 10:00:00,15.9,15.94,15.89,15.9,194800.0,15.7592,15.7988,15.7493,15.7592,194800.0
2010-02-09 10:05:00,15.9,15.94,15.9,15.92,146400.0,15.7592,15.7988,15.7592,15.779,146400.0
2010-02-09 10:10:00,15.93,15.95,15.92,15.94,118000.0,15.7889,15.8088,15.779,15.7988,118000.0
2010-02-09 10:15:00,15.93,15.99,15.93,15.97,84000.0,15.7889,15.8484,15.7889,15.8286,84000.0
2010-02-09 10:20:00,15.98,15.99,15.97,15.98,56000.0,15.8385,15.8484,15.8286,15.8385,56000.0
2010-02-09 10:25:00,15.98,15.99,15.93,15.93,168000.0,15.8385,15.8484,15.7889,15.7889,168000.0
2010-02-09 10:30:00,15.93,15.95,15.92,15.93,91600.0,15.7889,15.8088,15.779,15.7889,91600.0
2010-02-09 10:35:00,15.93,15.94,15.91,15.91,43200.0,15.7889,15.7988,15.7691,15.7691,43200.0
2010-02-09 10:40:00,15.91,15.94,15.9,15.93,75200.0,15.7691,15.7988,15.7592,15.7889,75200.0
2010-02-09 10:45:00,15.93,15.94,15.91,15.93,36800.0,15.7889,15.7988,15.7691,15.7889,36800.0
2010-02-09 10:50:00,15.92,15.97,15.92,15.96,26800.0,15.779,15.8286,15.779,15.8187,26800.0
2010-02-09 10:55:00,15.96,15.97,15.91,15.92,40800.0,15.8187,15.8286,15.7691,15.779,40800.0
2010-02-09 11:00:00,15.92,15.93,15.88,15.92,122000.0,15.779,15.7889,15.7394,15.779,122000.0
2010-02-09 11:05:00,15.92,15.92,15.83,15.85,224000.0,15.779,15.779,15.6898,15.7096,224000.0
2010-02-09 11:10:00,15.84,15.88,15.83,15.88,168400.0,15.6997,15.7394,15.6898,15.7394,168400.0
2010-02-09 11:15:00,15.87,15.92,15.84,15.92,146400.0,15.7295,15.779,15.6997,15.779,146400.0
2010-02-09 11:20:00,15.92,15.94,15.91,15.93,58000.0,15.779,15.7988,15.7691,15.7889,58000.0
2010-02-09 11:25:00,15.93,15.94,15.9,15.92,97600.0,15.7889,15.7988,15.7592,15.779,97600.0
2010-02-09 11:30:00,15.92,16.03,15.89,16.03,155200.0,15.779,15.888,15.7493,15.888,155200.0
2010-02-09 11:35:00,16.02,16.07,16.0,16.04,128800.0,15.8781,15.9277,15.8583,15.898,128800.0
2010-02-09 11:40:00,16.05,16.07,15.99,16.02,167600.0,15.9079,15.9277,15.8484,15.8781,167600.0
2010-02-09 11:45:00,16.03,16.05,15.98,16.0,119200.0,15.888,15.9079,15.8385,15.8583,119200.0
2010-02-09 11:50:00,16.0,16.09,16.0,16.09,41600.0,15.8583,15.9475,15.8583,15.9475,41600.0
2010-02-09 11:55:00,16.09,16.09,16.04,16.04,36000.0,15.9475,15.9475,15.898,15.898,36000.0
2010-02-09 12:00:00,16.05,16.07,16.03,16.06,35600.0,15.9079,15.9277,15.888,15.9178,35600.0
2010-02-09 12:05:00,16.06,16.09,16.06,16.07,44400.0,15.9178,15.9475,15.9178,15.9277,44400.0
2010-02-09 12:10:00,16.08,16.11,16.08,16.1,96400.0,15.9376,15.9673,15.9376,15.9574,96400.0
2010-02-09 12:15:00,16.1,16.19,16.1,16.18,169600.0,15.9574,16.0466,15.9574,16.0367,169600.0
2010-02-09 12:20:00,16.18,16.22,16.17,16.18,68000.0,16.0367,16.0764,16.0268,16.0367,68000.0
2010-02-09 12:25:00,16.18,16.21,16.18,16.19,50400.0,16.0367,16.0664,16.0367,16.0466,50400.0
2010-02-09 12:30:00,16.19,16.2,16.16,16.16,68400.0,16.0466,16.0565,16.0169,16.0169,68400.0
2010-02-09 12:35:00,16.16,16.18,16.15,16.16,54000.0,16.0169,16.0367,16.007,16.0169,54000.0
2010-02-09 12:40:00,16.16,16.18,16.07,16.14,401200.0,16.0169,16.0367,15.9277,15.9971,401200.0
2010-02-09 12:45:00,16.13,16.17,16.11,16.15,105600.0,15.9872,16.0268,15.9673,16.007,105600.0
2010-02-09 12:50:00,16.15,16.18,16.12,16.15,95600.0,16.007,16.0367,15.9772,16.007,95600.0
2010-02-09 12:55:00,16.16,16.19,16.15,16.17,84000.0,16.0169,16.0466,16.007,16.0268,84000.0
2010-02-09 13:00:00,16.16,16.21,16.16,16.18,81600.0,16.0169,16.0664,16.0169,16.0367,81600.0
2010-02-09 13:05:00,16.18,16.2,16.14,16.17,111600.0,16.0367,16.0565,15.9971,16.0268,111600.0
2010-02-09 13:10:00,16.16,16.17,16.15,16.16,51600.0,16.0169,16.0268,16.007,16.0169,51600.0
2010-02-09 13:15:00,16.16,16.16,16.14,16.15,46400.0,16.0169,16.0169,15.9971,16.007,46400.0
2010-02-09 13:20:00,16.14,16.19,16.14,16.19,111200.0,15.9971,16.0466,15.9971,16.0466,111200.0
2010-02-09 13:25:00,16.2,16.21,16.18,16.18,24400.0,16.0565,16.0664,16.0367,16.0367,24400.0
2010-02-09 13:30:00,16.18,16.18,16.13,16.13,52400.0,16.0367,16.0367,15.9872,15.9872,52400.0
2010-02-09 13:35:00,16.14,16.15,16.12,16.14,48400.0,15.9971,16.007,15.9772,15.9971,48400.0
2010-02-09 13:40:00,16.14,16.16,16.12,16.16,71600.0,15.9971,16.0169,15.9772,16.0169,71600.0
2010-02-09 13:45:00,16.15,16.18,16.15,16.17,50400.0,16.007,16.0367,16.007,16.0268,50400.0
2010-02-09 13:50:00,16.17,16.2,16.16,16.19,61200.0,16.0268,16.0565,16.0169,16.0466,61200.0
2010-02-09 13:55:00,16.2,16.2,16.17,16.18,39200.0,16.0565,16.0565,16.0268,16.0367,39200.0
2010-02-09 14:00:00,16.19,16.2,16.16,16.16,42000.0,16.0466,16.0565,16.0169,16.0169,42000.0
2010-02-09 14:05:00,16.16,16.17,16.15,16.16,64400.0,16.0169,16.0268,16.007,16.0169,64400.0
2010-02-09 14:10:00,16.15,16.18,16.15,16.17,63200.0,16.007,16.0367,16.007,16.0268,63200.0
2010-02-09 14:15:00,16.17,16.17,16.14,16.15,97200.0,16.0268,16.0268,15.9971,16.007,97200.0
2010-02-09 14:20:00,16.15,16.17,16.15,16.15,41200.0,16.007,16.0268,16.007,16.007,41200.0
2010-02-09 14:25:00,16.15,16.17,16.14,16.17,34000.0,16.007,16.0268,15.9971,16.0268,34000.0
2010-02-09 14:30:00,16.17,16.21,16.17,16.19,51200.0,16.0268,16.0664,16.0268,16.0466,51200.0
2010-02-09 14:35:00,16.19,16.2,16.17,16.17,77600.0,16.0466,16.0565,16.0268,16.0268,77600.0
2010-02-09 14:40:00,16.17,16.19,16.15,16.15,142000.0,16.0268,16.0466,16.007,16.007,142000.0
2010-02-09 14:45:00,16.15,16.15,16.12,16.13,156400.0,16.007,16.007,15.9772,15.9872,156400.0
2010-02-09 14:50:00,16.13,16.15,16.11,16.14,215600.0,15.9872,16.007,15.9673,15.9971,215600.0
2010-02-09 14:55:00,16.13,16.17,16.13,16.15,74400.0,15.9872,16.0268,15.9872,16.007,74400.0
2010-02-09 15:00:00,16.15,16.18,16.14,16.18,125600.0,16.007,16.0367,15.9971,16.0367,125600.0
2010-02-09 15:05:00,16.18,16.18,16.16,16.18,104400.0,16.0367,16.0367,16.0169,16.0367,104400.0
2010-02-09 15:10:00,16.17,16.2,16.15,16.2,90400.0,16.0268,16.0565,16.007,16.0565,90400.0
2010-02-09 15:15:00,16.2,16.21,16.18,16.2,94000.0,16.0565,16.0664,16.0367,16.0565,94000.0
2010-02-09 15:20:00,16.19,16.22,16.19,16.21,61600.0,16.0466,16.0764,16.0466,16.0664,61600.0
2010-02-09 15:25:00,16.21,16.22,16.2,16.22,113600.0,16.0664,16.0764,16.0565,16.0764,113600.0
2010-02-09 15:30:00,16.22,16.22,16.2,16.22,94000.0,16.0764,16.0764,16.0565,16.0764,94000.0
2010-02-09 15:35:00,16.22,16.23,16.22,16.22,188800.0,16.0764,16.0863,16.0764,16.0764,188800.0
2010-02-09 15:40:00,16.22,16.23,16.19,16.2,312000.0,16.0764,16.0863,16.0466,16.0565,312000.0
2010-02-09 15:45:00,16.2,16.22,16.18,16.19,265200.0,16.0565,16.0764,16.0367,16.0466,265200.0
2010-02-09 15:50:00,16.19,16.19,16.15,16.15,188000.0,16.0466,16.0466,16.007,16.007,188000.0
2010-02-09 15:55:00,16.15,16.19,16.15,16.17,324800.0,16.007,16.0466,16.007,16.0268,324800.0
2010-02-10 09:30:00,16.2,16.22,16.17,16.18,72000.0,16.0565,16.0764,16.0268,16.0367,72000.0
2010-02-10 09:35:00,16.18,16.23,16.18,16.2,81200.0,16.0367,16.0863,16.0367,16.0565,81200.0
2010-02-10 09:40:00,16.2,16.22,16.18,16.2,46800.0,16.0565,16.0764,16.0367,16.0565,46800.0
2010-02-10 09:45:00,16.2,16.22,16.17,16.2,69200.0,16.0565,16.0764,16.0268,16.0565,69200.0
2010-02-10 09:50:00,16.21,16.21,16.14,16.15,140000.0,16.0664,16.0664,15.9971,16.007,140000.0
2010-02-10 09:55:00,16.15,16.21,16.15,16.17,116800.0,16.007,16.0664,16.007,16.0268,116800.0
2010-02-10 10:00:00,16.18,16.18,16.12,16.17,292400.0,16.0367,16.0367,15.9772,16.0268,292400.0
2010-02-10 10:05:00,16.17,16.17,16.11,16.16,331600.0,16.0268,16.0268,15.9673,16.0169,331600.0
2010-02-10 10:10:00,16.16,16.16,16.11,16.12,109600.0,16.0169,16.0169,15.9673,15.9772,109600.0
2010-02-10 10:15:00,16.11,16.15,16.11,16.15,129200.0,15.9673,16.007,15.9673,16.007,129200.0
2010-02-10 10:20:00,16.14,16.18,16.09,16.15,87200.0,15.9971,16.0367,15.9475,16.007,87200.0
2010-02-10 10:25:00,16.14,16.14,16.05,16.07,170400.0,15.9971,15.9971,15.9079,15.9277,170400.0
2010-02-10 10:30:00,16.06,16.07,16.02,16.07,53600.0,15.9178,15.9277,15.8781,15.9277,53600.0
2010-02-10 10:35:00,16.07,16.08,16.01,16.02,137200.0,15.9277,15.9376,15.8682,15.8781,137200.0
2010-02-10 10:40:00,16.02,16.06,16.01,16.05,210400.0,15.8781,15.9178,15.8682,15.9079,210400.0
2010-02-10 10:45:00,16.05,16.07,16.04,16.06,100800.0,15.9079,15.9277,15.898,15.9178,100800.0
2010-02-10 10:50:00,16.06,16.14,16.06,16.08,142400.0,15.9178,15.9971,15.9178,15.9376,142400.0
2010-02-10 10:55:00,16.08,16.09,16.04,16.05,52400.0,15.9376,15.9475,15.898,15.9079,52400.0
2010-02-10 11:00:00,16.06,16.06,16.03,16.05,98800.0,15.9178,15.9178,15.888,15.9079,98800.0
2010-02-10 11:05:00,16.06,16.07,16.05,16.07,42800.0,15.9178,15.9277,15.9079,15.9277,42800.0
2010-02-10 11:10:00,16.07,16.07,16.04,16.05,36000.0,15.9277,15.9277,15.898,15.9079,36000.0
2010-02-10 11:15:00,16.05,16.07,16.04,16.05,35200.0,15.9079,15.9277,15.898,15.9079,35200.0
2010-02-10 11:20:00,16.05,16.09,16.04,16.09,28800.0,15.9079,15.9475,15.898,15.9475,28800.0
2010-02-10 11:25:00,16.09,16.12,16.07,16.11,35600.0,15.9475,15.9772,15.9277,15.9673,35600.0
2010-02-10 11:30:00,16.1,16.11,16.09,16.11,35600.0,15.9574,15.9673,15.9475,15.9673,35600.0
2010-02-10 11:35:00,16.11,16.12,16.1,16.1,33200.0,15.9673,15.9772,15.9574,15.9574,33200.0
2010-02-10 11:40:00,16.09,16.11,16.05,16.05,35600.0,15.9475,15.9673,15.9079,15.9079,35600.0
2010-02-10 11:45:00,16.05,16.06,16.05,16.06,33200.0,15.9079,15.9178,15.9079,15.9178,33200.0
2010-02-10 11:50:00,16.06,16.06,16.04,16.05,47200.0,15.9178,15.9178,15.898,15.9079,47200.0
2010-02-10 11:55:00,16.05,16.06,16.02,16.06,114000.0,15.9079,15.9178,15.8781,15.9178,114000.0
2010-02-10 12:00:00,16.06,16.1,16.04,16.09,49200.0,15.9178,15.9574,15.898,15.9475,49200.0
2010-02-10 12:05:00,16.09,16.09,16.06,16.08,21200.0,15.9475,15.9475,15.9178,15.9376,21200.0
2010-02-10 12:10:00,16.08,16.08,16.05,16.05,37200.0,15.9376,15.9376,15.9079,15.9079,37200.0
2010-02-10 12:15:00,16.06,16.08,16.05,16.08,22400.0,15.9178,15.9376,15.9079,15.9376,22400.0
2010-02-10 12:20:00,16.07,16.16,16.07,16.15,52800.0,15.9277,16.0169,15.9277,16.007,52800.0
2010-02-10 12:25:00,16.15,16.15,16.13,16.15,30000.0,16.007,16.007,15.9872,16.007,30000.0
2010-02-10 12:30:00,16.15,16.19,16.12,16.14,74000.0,16.007,16.0466,15.9772,15.9971,74000.0
2010-02-10 12:35:00,16.13,16.13,16.1,16.11,56000.0,15.9872,15.9872,15.9574,15.9673,56000.0
2010-02-10 12:40:00,16.11,16.13,16.1,16.11,63200.0,15.9673,15.9872,15.9574,15.9673,63200.0
2010-02-10 12:45:00,16.11,16.11,16.08,16.08,59200.0,15.9673,15.9673,15.9376,15.9376,59200.0
2010-02-10 12:50:00,16.08,16.1,16.07,16.08,50400.0,15.9376,15.9574,15.9277,15.9376,50400.0
2010-02-10 12:55:00,16.08,16.1,16.05,16.06,65200.0,15.9376,15.9574,15.9079,15.9178,65200.0
2010-02-10 13:00:00,16.06,16.09,16.06,16.06,72000.0,15.9178,15.9475,15.9178,15.9178,72000.0
2010-02-10 13:05:00,16.06,16.08,16.05,16.05,61200.0,15.9178,15.9376,15.9079,15.9079,61200.0
2010-02-10 13:10:00,16.05,16.11,16.04,16.08,217600.0,15.9079,15.9673,15.898,15.9376,217600.0
2010-02-10 13:15:00,16.08,16.1,16.07,16.09,22800.0,15.9376,15.9574,15.9277,15.9475,22800.0
2010-02-10 13:20:00,16.09,16.1,16.08,16.1,18000.0,15.9475,15.9574,15.9376,15.9574,18000.0
2010-02-10 13:25:00,16.11,16.16,16.11,16.16,33600.0,15.9673,16.0169,15.9673,16.0169,33600.0
2010-02-10 13:30:00,16.16,16.16,16.11,16.12,30800.0,16.0169,16.0169,15.9673,15.9772,30800.0
2010-02-10 13:35:00,16.12,16.14,16.12,16.13,66400.0,15.9772,15.9971,15.9772,15.9872,66400.0
2010-02-10 13:40:00,16.12,16.15,16.11,16.15,62800.0,15.9772,16.007,15.9673,16.007,62800.0
2010-02-10 13:45:00,16.15,16.17,16.12,16.16,98000.0,16.007,16.0268,15.9772,16.0169,98000.0
2010-02-10 13:50:00,16.16,16.18,16.16,16.17,50400.0,16.0169,16.0367,16.0169,16.0268,50400.0
2010-02-10 13:55:00,16.18,16.18,16.17,16.18,27200.0,16.0367,16.0367,16.0268,16.0367,27200.0
2010-02-10 14:00:00,16.18,16.21,16.18,16.2,61600.0,16.0367,16.0664,16.0367,16.0565,61600.0
2010-02-10 14:05:00,16.2,16.21,16.2,16.2,36000.0,16.0565,16.0664,16.0565,16.0565,36000.0
2010-02-10 14:10:00,16.2,16.21,16.17,16.18,43600.0,16.0565,16.0664,16.0268,16.0367,43600.0
2010-02-10 14:15:00,16.18,16.2,16.16,16.2,33600.0,16.0367,16.0565,16.0169,16.0565,33600.0
2010-02-10 14:20:00,16.2,16.22,16.18,16.21,72800.0,16.0565,16.0764,16.0367,16.0664,72800.0
2010-02-10 14:25:00,16.21,16.22,16.21,16.21,34000.0,16.0664,16.0764,16.0664,16.0664,34000.0
2010-02-10 14:30:00,16.21,16.21,16.17,16.19,67200.0,16.0664,16.0664,16.0268,16.0466,67200.0
2010-02-10 14:35:00,16.19,16.2,16.17,16.19,62400.0,16.0466,16.0565,16.0268,16.0466,62400.0
2010-02-10 14:40:00,16.2,16.2,16.18,16.19,23600.0,16.0565,16.0565,16.0367,16.0466,23600.0
2010-02-10 14:45:00,16.18,16.2,16.18,16.19,29200.0,16.0367,16.0565,16.0367,16.0466,29200.0
2010-02-10 14:50:00,16.18,16.22,16.18,16.2,101600.0,16.0367,16.0764,16.0367,16.0565,101600.0
2010-02-10 14:55:00,16.2,16.2,16.18,16.18,67200.0,16.0565,16.0565,16.0367,16.0367,67200.0
2010-02-10 15:00:00,16.18,16.19,16.18,16.19,89200.0,16.0367,16.0466,16.0367,16.0466,89200.0
2010-02-10 15:05:00,16.19,16.2,16.18,16.19,176800.0,16.0466,16.0565,16.0367,16.0466,176800.0
2010-02-10 15:10:00,16.19,16.2,16.18,16.19,58400.0,16.0466,16.0565,16.0367,16.0466,58400.0
2010-02-10 15:15:00,16.18,16.19,16.17,16.19,222400.0,16.0367,16.0466,16.0268,16.0466,222400.0
2010-02-10 15:20:00,16.18,16.19,16.17,16.18,102400.0,16.0367,16.0466,16.0268,16.0367,102400.0
2010-02-10 15:25:00,16.18,16.21,16.18,16.19,184000.0,16.0367,16.0664,16.0367,16.0466,184000.0
2010-02-10 15:30:00,16.19,16.2,16.17,16.17,203600.0,16.0466,16.0565,16.0268,16.0268,203600.0
2010-02-10 15:35:00,16.17,16.2,16.15,16.17,128000.0,16.0268,16.0565,16.007,16.0268,128000.0
2010-02-10 15:40:00,16.17,16.19,16.15,16.17,113200.0,16.0268,16.0466,16.007,16.0268,113200.0
2010-02-10 15:45:00,16.16,16.19,16.16,16.17,100800.0,16.0169,16.0466,16.0169,16.0268,100800.0
2010-02-10 15:50:00,16.17,16.18,16.15,16.17,148800.0,16.0268,16.0367,16.007,16.0268,148800.0
2010-02-10 15:55:00,16.16,16.19,16.16,16.17,181600.0,16.0169,16.0466,16.0169,16.0268,181600.0
2010-02-11 09:30:00,16.19,16.2,16.1,16.13,50000.0,16.0466,16.0565,15.9574,15.9872,50000.0
2010-02-11 09:35:00,16.11,16.17,16.05,16.15,116400.0,15.9673,16.0268,15.9079,16.007,116400.0
2010-02-11 09:40:00,16.15,16.16,16.1,16.13,78000.0,16.007,16.0169,15.9574,15.9872,78000.0
2010-02-11 09:45:00,16.13,16.15,16.09,16.14,156000.0,15.9872,16.007,15.9475,15.9971,156000.0
2010-02-11 09:50:00,16.14,16.16,16.12,16.14,120400.0,15.9971,16.0169,15.9772,15.9971,120400.0
2010-02-11 09:55:00,16.14,16.17,16.11,16.14,96000.0,15.9971,16.0268,15.9673,15.9971,96000.0
2010-02-11 10:00:00,16.14,16.16,16.11,16.15,139600.0,15.9971,16.0169,15.9673,16.007,139600.0
2010-02-11 10:05:00,16.14,16.18,16.14,16.14,103600.0,15.9971,16.0367,15.9971,15.9971,103600.0
2010-02-11 10:10:00,16.14,16.21,16.11,16.11,68400.0,15.9971,16.0664,15.9673,15.9673,68400.0
2010-02-11 10:15:00,16.11,16.14,16.07,16.08,102000.0,15.9673,15.9971,15.9277,15.9376,102000.0
2010-02-11 10:20:00,16.08,16.09,16.04,16.07,67600.0,15.9376,15.9475,15.898,15.9277,67600.0
2010-02-11 10:25:00,16.08,16.1,16.07,16.08,54400.0,15.9376,15.9574,15.9277,15.9376,54400.0
2010-02-11 10:30:00,16.08,16.08,16.03,16.06,66800.0,15.9376,15.9376,15.888,15.9178,66800.0
2010-02-11 10:35:00,16.07,16.08,16.02,16.07,44000.0,15.9277,15.9376,15.8781,15.9277,44000.0
2010-02-11 10:40:00,16.07,16.08,16.03,16.08,36400.0,15.9277,15.9376,15.888,15.9376,36400.0
2010-02-11 10:45:00,16.06,16.11,16.04,16.04,121600.0,15.9178,15.9673,15.898,15.898,121600.0
2010-02-11 10:50:00,16.04,16.04,15.96,15.99,109600.0,15.898,15.898,15.8187,15.8484,109600.0
2010-02-11 10:55:00,15.99,16.0,15.96,15.98,58400.0,15.8484,15.8583,15.8187,15.8385,58400.0
2010-02-11 11:00:00,15.97,16.0,15.96,15.96,154400.0,15.8286,15.8583,15.8187,15.8187,154400.0
2010-02-11 11:05:00,15.96,15.99,15.96,15.99,41200.0,15.8187,15.8484,15.8187,15.8484,41200.0
2010-02-11 11:10:00,16.0,16.08,16.0,16.06,42400.0,15.8583,15.9376,15.8583,15.9178,42400.0
2010-02-11 11:15:00,16.06,16.1,16.06,16.08,33600.0,15.9178,15.9574,15.9178,15.9376,33600.0
2010-02-11 11:20:00,16.08,16.18,16.08,16.18,64400.0,15.9376,16.0367,15.9376,16.0367,64400.0
2010-02-11 11:25:00,16.18,16.21,16.15,16.18,64400.0,16.0367,16.0664,16.007,16.0367,64400.0
2010-02-11 11:30:00,16.18,16.2,16.17,16.2,34000.0,16.0367,16.0565,16.0268,16.0565,34000.0
2010-02-11 11:35:00,16.2,16.23,16.2,16.22,34800.0,16.0565,16.0863,16.0565,16.0764,34800.0
2010-02-11 11:40:00,16.21,16.31,16.21,16.31,120000.0,16.0664,16.1656,16.0664,16.1656,120000.0
2010-02-11 11:45:00,16.31,16.34,16.3,16.32,112400.0,16.1656,16.1953,16.1557,16.1755,112400.0
2010-02-11 11:50:00,16.32,16.35,16.32,16.35,71200.0,16.1755,16.2052,16.1755,16.2052,71200.0
2010-02-11 11:55:00,16.34,16.36,16.32,16.34,79200.0,16.1953,16.2151,16.1755,16.1953,79200.0
2010-02-11 12:00:00,16.34,16.38,16.33,16.36,158400.0,16.1953,16.2349,16.1854,16.2151,158400.0
2010-02-11 12:05:00,16.36,16.43,16.36,16.42,92000.0,16.2151,16.2845,16.2151,16.2746,92000.0
2010-02-11 12:10:00,16.43,16.43,16.39,16.4,52000.0,16.2845,16.2845,16.2449,16.2548,52000.0
2010-02-11 12:15:00,16.4,16.43,16.4,16.41,66000.0,16.2548,16.2845,16.2548,16.2647,66000.0
2010-02-11 12:20:00,16.39,16.39,16.35,16.37,46400.0,16.2449,16.2449,16.2052,16.225,46400.0
2010-02-11 12:25:00,16.36,16.39,16.35,16.39,37200.0,16.2151,16.2449,16.2052,16.2449,37200.0
2010-02-11 12:30:00,16.4,16.4,16.38,16.38,30400.0,16.2548,16.2548,16.2349,16.2349,30400.0
2010-02-11 12:35:00,16.37,16.39,16.36,16.38,49200.0,16.225,16.2449,16.2151,16.2349,49200.0
2010-02-11 12:40:00,16.38,16.39,16.37,16.39,31600.0,16.2349,16.2449,16.225,16.2449,31600.0
2010-02-11 12:45:00,16.39,16.4,16.38,16.39,59200.0,16.2449,16.2548,16.2349,16.2449,59200.0
2010-02-11 12:50:00,16.38,16.4,16.38,16.38,24400.0,16.2349,16.2548,16.2349,16.2349,24400.0
2010-02-11 12:55:00,16.38,16.39,16.35,16.39,34800.0,16.2349,16.2449,16.2052,16.2449,34800.0
2010-02-11 13:00:00,16.38,16.38,16.36,16.37,38000.0,16.2349,16.2349,16.2151,16.225,38000.0
2010-02-11 13:05:00,16.37,16.38,16.36,16.38,29600.0,16.225,16.2349,16.2151,16.2349,29600.0
2010-02-11 13:10:00,16.38,16.39,16.38,16.39,23600.0,16.2349,16.2449,16.2349,16.2449,23600.0
2010-02-11 13:15:00,16.4,16.41,16.39,16.4,46000.0,16.2548,16.2647,16.2449,16.2548,46000.0
2010-02-11 13:20:00,16.41,16.42,16.41,16.42,25600.0,16.2647,16.2746,16.2647,16.2746,25600.0
2010-02-11 13:25:00,16.42,16.43,16.4,16.4,58400.0,16.2746,16.2845,16.2548,16.2548,58400.0
2010-02-11 13:30:00,16.4,16.44,16.4,16.43,56800.0,16.2548,16.2944,16.2548,16.2845,56800.0
2010-02-11 13:35:00,16.43,16.44,16.38,16.38,59600.0,16.2845,16.2944,16.2349,16.2349,59600.0
2010-02-11 13:40:00,16.38,16.39,16.36,16.38,33200.0,16.2349,16.2449,16.2151,16.2349,33200.0
2010-02-11 13:45:00,16.38,16.39,16.35,16.35,42400.0,16.2349,16.2449,16.2052,16.2052,42400.0
2010-02-11 13:50:00,16.35,16.35,16.34,16.35,39600.0,16.2052,16.2052,16.1953,16.2052,39600.0
2010-02-11 13:55:00,16.35,16.38,16.35,16.38,40000.0,16.2052,16.2349,16.2052,16.2349,40000.0
2010-02-11 14:00:00,16.37,16.41,16.37,16.4,43200.0,16.225,16.2647,16.225,16.2548,43200.0
2010-02-11 14:05:00,16.39,16.41,16.38,16.41,33600.0,16.2449,16.2647,16.2349,16.2647,33600.0
2010-02-11 14:10:00,16.4,16.4,16.38,16.38,35200.0,16.2548,16.2548,16.2349,16.2349,35200.0
2010-02-11 14:15:00,16.38,16.41,16.38,16.4,16800.0,16.2349,16.2647,16.2349,16.2548,16800.0
2010-02-11 14:20:00,16.39,16.4,16.38,16.4,25200.0,16.2449,16.2548,16.2349,16.2548,25200.0
2010-02-11 14:25:00,16.39,16.41,16.38,16.41,36000.0,16.2449,16.2647,16.2349,16.2647,36000.0
2010-02-11 14:30:00,16.41,16.42,16.4,16.41,173200.0,16.2647,16.2746,16.2548,16.2647,173200.0
2010-02-11 14:35:00,16.41,16.47,16.41,16.45,129200.0,16.2647,16.3241,16.2647,16.3043,129200.0
2010-02-11 14:40:00,16.45,16.46,16.43,16.45,43600.0,16.3043,16.3142,16.2845,16.3043,43600.0
2010-02-11 14:45:00,16.45,16.48,16.45,16.47,136400.0,16.3043,16.3341,16.3043,16.3241,136400.0
2010-02-11 14:50:00,16.47,16.48,16.43,16.43,90000.0,16.3241,16.3341,16.2845,16.2845,90000.0
2010-02-11 14:55:00,16.43,16.45,16.43,16.44,53600.0,16.2845,16.3043,16.2845,16.2944,53600.0
2010-02-11 15:00:00,16.44,16.44,16.43,16.43,54400.0,16.2944,16.2944,16.2845,16.2845,54400.0
2010-02-11 15:05:00,16.43,16.45,16.43,16.43,80400.0,16.2845,16.3043,16.2845,16.2845,80400.0
2010-02-11 15:10:00,16.43,16.43,16.41,16.42,51200.0,16.2845,16.2845,16.2647,16.2746,51200.0
2010-02-11 15:15:00,16.42,16.45,16.42,16.45,68000.0,16.2746,16.3043,16.2746,16.3043,68000.0
2010-02-11 15:20:00,16.45,16.46,16.44,16.46,52400.0,16.3043,16.3142,16.2944,16.3142,52400.0
2010-02-11 15:25:00,16.46,16.46,16.44,16.44,52400.0,16.3142,16.3142,16.2944,16.2944,52400.0
2010-02-11 15:30:00,16.44,16.46,16.42,16.46,90400.0,16.2944,16.3142,16.2746,16.3142,90400.0
2010-02-11 15:35:00,16.46,16.46,16.43,16.43,51600.0,16.3142,16.3142,16.2845,16.2845,51600.0
2010-02-11 15:40:00,16.43,16.46,16.43,16.46,94000.0,16.2845,16.3142,16.2845,16.3142,94000.0
2010-02-11 15:45:00,16.46,16.47,16.45,16.46,280000.0,16.3142,16.3241,16.3043,16.3142,280000.0
2010-02-11 15:50:00,16.46,16.51,16.46,16.5,353600.0,16.3142,16.3638,16.3142,16.3539,353600.0
2010-02-11 15:55:00,16.5,16.53,16.47,16.49,548000.0,16.3539,16.3836,16.3241,16.344,548000.0
2010-02-12 09:30:00,16.3,16.42,16.22,16.22,185600.0,16.1557,16.2746,16.0764,16.0764,185600.0
2010-02-12 09:35:00,16.24,16.25,16.17,16.19,136000.0,16.0962,16.1061,16.0268,16.0466,136000.0
2010-02-12 09:40:00,16.17,16.18,16.07,16.07,215600.0,16.0268,16.0367,15.9277,15.9277,215600.0
2010-02-12 09:45:00,16.07,16.12,16.05,16.12,162800.0,15.9277,15.9772,15.9079,15.9772,162800.0
2010-02-12 09:50:00,16.12,16.17,16.11,16.16,66400.0,15.9772,16.0268,15.9673,16.0169,66400.0
2010-02-12 09:55:00,16.15,16.23,16.14,16.16,95600.0,16.007,16.0863,15.9971,16.0169,95600.0
2010-02-12 10:00:00,16.16,16.18,16.09,16.13,122000.0,16.0169,16.0367,15.9475,15.9872,122000.0
2010-02-12 10:05:00,16.14,16.19,16.13,16.19,100000.0,15.9971,16.0466,15.9872,16.0466,100000.0
2010-02-12 10:10:00,16.19,16.21,16.14,16.16,124000.0,16.0466,16.0664,15.9971,16.0169,124000.0
2010-02-12 10:15:00,16.15,16.23,16.14,16.2,89600.0,16.007,16.0863,15.9971,16.0565,89600.0
2010-02-12 10:20:00,16.19,16.19,16.17,16.17,47200.0,16.0466,16.0466,16.0268,16.0268,47200.0
2010-02-12 10:25:00,16.17,16.2,16.14,16.2,124400.0,16.0268,16.0565,15.9971,16.0565,124400.0
2010-02-12 10:30:00,16.19,16.21,16.16,16.18,83600.0,16.0466,16.0664,16.0169,16.0367,83600.0
2010-02-12 10:35:00,16.19,16.21,16.1,16.11,106800.0,16.0466,16.0664,15.9574,15.9673,106800.0
2010-02-12 10:40:00,16.1,16.14,16.1,16.13,76800.0,15.9574,15.9971,15.9574,15.9872,76800.0
2010-02-12 10:45:00,16.12,16.17,16.11,16.15,70800.0,15.9772,16.0268,15.9673,16.007,70800.0
2010-02-12 10:50:00,16.16,16.22,16.14,16.18,62800.0,16.0169,16.0764,15.9971,16.0367,62800.0
2010-02-12 10:55:00,16.18,16.21,16.18,16.18,68400.0,16.0367,16.0664,16.0367,16.0367,68400.0
2010-02-12 11:00:00,16.18,16.18,16.14,16.16,56400.0,16.0367,16.0367,15.9971,16.0169,56400.0
2010-02-12 11:05:00,16.16,16.19,16.15,16.18,50800.0,16.0169,16.0466,16.007,16.0367,50800.0
2010-02-12 11:10:00,16.18,16.18,16.14,16.18,66800.0,16.0367,16.0367,15.9971,16.0367,66800.0
2010-02-12 11:15:00,16.18,16.2,16.17,16.18,43600.0,16.0367,16.0565,16.0268,16.0367,43600.0
2010-02-12 11:20:00,16.18,16.21,16.18,16.19,97600.0,16.0367,16.0664,16.0367,16.0466,97600.0
2010-02-12 11:25:00,16.18,16.19,16.14,16.16,92800.0,16.0367,16.0466,15.9971,16.0169,92800.0
2010-02-12 11:30:00,16.16,16.18,16.13,16.13,54400.0,16.0169,16.0367,15.9872,15.9872,54400.0
2010-02-12 11:35:00,16.13,16.14,16.12,16.13,46800.0,15.9872,15.9971,15.9772,15.9872,46800.0
2010-02-12 11:40:00,16.13,16.17,16.12,16.15,35600.0,15.9872,16.0268,15.9772,16.007,35600.0
2010-02-12 11:45:00,16.16,16.16,16.14,16.15,66400.0,16.0169,16.0169,15.9971,16.007,66400.0
2010-02-12 11:50:00,16.15,16.15,16.11,16.14,55200.0,16.007,16.007,15.9673,15.9971,55200.0
2010-02-12 11:55:00,16.14,16.15,16.14,16.14,55200.0,15.9971,16.007,15.9971,15.9971,55200.0
2010-02-12 12:00:00,16.15,16.2,16.14,16.2,87200.0,16.007,16.0565,15.9971,16.0565,87200.0
2010-02-12 12:05:00,16.2,16.22,16.2,16.22,61200.0,16.0565,16.0764,16.0565,16.0764,61200.0
2010-02-12 12:10:00,16.23,16.24,16.22,16.23,101600.0,16.0863,16.0962,16.0764,16.0863,101600.0
2010-02-12 12:15:00,16.23,16.29,16.23,16.25,208400.0,16.0863,16.1457,16.0863,16.1061,208400.0
2010-02-12 12:20:00,16.25,16.28,16.25,16.25,62800.0,16.1061,16.1358,16.1061,16.1061,62800.0
2010-02-12 12:25:00,16.25,16.25,16.23,16.25,70400.0,16.1061,16.1061,16.0863,16.1061,70400.0
2010-02-12 12:30:00,16.25,16.26,16.23,16.26,77200.0,16.1061,16.116,16.0863,16.116,77200.0
2010-02-12 12:35:00,16.26,16.27,16.24,16.24,118800.0,16.116,16.1259,16.0962,16.0962,118800.0
2010-02-12 12:40:00,16.25,16.25,16.2,16.21,136000.0,16.1061,16.1061,16.0565,16.0664,136000.0
2010-02-12 12:45:00,16.21,16.26,16.21,16.25,67200.0,16.0664,16.116,16.0664,16.1061,67200.0
2010-02-12 12:50:00,16.25,16.27,16.23,16.27,102000.0,16.1061,16.1259,16.0863,16.1259,102000.0
2010-02-12 12:55:00,16.27,16.28,16.25,16.28,82000.0,16.1259,16.1358,16.1061,16.1358,82000.0
2010-02-12 13:00:00,16.28,16.28,16.26,16.27,102000.0,16.1358,16.1358,16.116,16.1259,102000.0
2010-02-12 13:05:00,16.26,16.29,16.26,16.28,50000.0,16.116,16.1457,16.116,16.1358,50000.0
2010-02-12 13:10:00,16.28,16.28,16.24,16.25,62800.0,16.1358,16.1358,16.0962,16.1061,62800.0
2010-02-12 13:15:00,16.24,16.24,16.17,16.18,86000.0,16.0962,16.0962,16.0268,16.0367,86000.0
2010-02-12 13:20:00,16.18,16.19,16.14,16.16,119600.0,16.0367,16.0466,15.9971,16.0169,119600.0
2010-02-12 13:25:00,16.16,16.17,16.13,16.13,112000.0,16.0169,16.0268,15.9872,15.9872,112000.0
2010-02-12 13:30:00,16.13,16.14,16.1,16.14,108000.0,15.9872,15.9971,15.9574,15.9971,108000.0
2010-02-12 13:35:00,16.14,16.14,16.12,16.13,71200.0,15.9971,15.9971,15.9772,15.9872,71200.0
2010-02-12 13:40:00,16.13,16.18,16.13,16.18,90800.0,15.9872,16.0367,15.9872,16.0367,90800.0
2010-02-12 13:45:00,16.17,16.18,16.14,16.15,35200.0,16.0268,16.0367,15.9971,16.007,35200.0
2010-02-12 13:50:00,16.15,16.17,16.14,16.15,67200.0,16.007,16.0268,15.9971,16.007,67200.0
2010-02-12 13:55:00,16.15,16.16,16.14,16.15,60400.0,16.007,16.0169,15.9971,16.007,60400.0
2010-02-12 14:00:00,16.15,16.17,16.14,16.16,63600.0,16.007,16.0268,15.9971,16.0169,63600.0
2010-02-12 14:05:00,16.17,16.2,16.17,16.2,48400.0,16.0268,16.0565,16.0268,16.0565,48400.0
2010-02-12 14:10:00,16.2,16.25,16.2,16.24,98800.0,16.0565,16.1061,16.0565,16.0962,98800.0
2010-02-12 14:15:00,16.24,16.25,16.23,16.24,73600.0,16.0962,16.1061,16.0863,16.0962,73600.0
2010-02-12 14:20:00,16.24,16.25,16.22,16.22,160000.0,16.0962,16.1061,16.0764,16.0764,160000.0
2010-02-12 14:25:00,16.22,16.23,16.2,16.22,103600.0,16.0764,16.0863,16.0565,16.0764,103600.0
2010-02-12 14:30:00,16.22,16.24,16.22,16.24,98000.0,16.0764,16.0962,16.0764,16.0962,98000.0
2010-02-12 14:35:00,16.24,16.24,16.2,16.22,74800.0,16.0962,16.0962,16.0565,16.0764,74800.0
2010-02-12 14:40:00,16.22,16.22,16.2,16.2,84800.0,16.0764,16.0764,16.0565,16.0565,84800.0
2010-02-12 14:45:00,16.2,16.21,16.18,16.2,84000.0,16.0565,16.0664,16.0367,16.0565,84000.0
2010-02-12 14:50:00,16.19,16.23,16.19,16.23,55200.0,16.0466,16.0863,16.0466,16.0863,55200.0
2010-02-12 14:55:00,16.23,16.23,16.17,16.17,110400.0,16.0863,16.0863,16.0268,16.0268,110400.0
2010-02-12 15:00:00,16.17,16.17,16.12,16.15,134400.0,16.0268,16.0268,15.9772,16.007,134400.0
2010-02-12 15:05:00,16.15,16.21,16.14,16.21,96800.0,16.007,16.0664,15.9971,16.0664,96800.0
2010-02-12 15:10:00,16.21,16.21,16.16,16.19,126800.0,16.0664,16.0664,16.0169,16.0466,126800.0
2010-02-12 15:15:00,16.18,16.2,16.16,16.17,94400.0,16.0367,16.0565,16.0169,16.0268,94400.0
2010-02-12 15:20:00,16.17,16.2,16.17,16.2,73200.0,16.0268,16.0565,16.0268,16.0565,73200.0
2010-02-12 15:25:00,16.2,16.2,16.16,16.17,71600.0,16.0565,16.0565,16.0169,16.0268,71600.0
2010-02-12 15:30:00,16.17,16.17,16.14,16.17,90400.0,16.0268,16.0268,15.9971,16.0268,90400.0
2010-02-12 15:35:00,16.17,16.19,16.16,16.19,73600.0,16.0268,16.0466,16.0169,16.0466,73600.0
2010-02-12 15:40:00,16.18,16.24,16.17,16.2,162800.0,16.0367,16.0962,16.0268,16.0565,162800.0
2010-02-12 15:45:00,16.2,16.27,16.2,16.26,176800.0,16.0565,16.1259,16.0565,16.116,176800.0
2010-02-12 15:50:00,16.26,16.28,16.24,16.28,212400.0,16.116,16.1358,16.0962,16.1358,212400.0
2010-02-12 15:55:00,16.28,16.29,16.26,16.29,352800.0,16.1358,16.1457,16.116,16.1457,352800.0
2010-02-16 09:30:00,16.37,16.51,16.33,16.49,178000.0,16.225,16.3638,16.1854,16.344,178000.0
2010-02-16 09:35:00,16.49,16.5,16.43,16.5,75600.0,16.344,16.3539,16.2845,16.3539,75600.0
2010-02-16 09:40:00,16.49,16.49,16.4,16.43,71200.0,16.344,16.344,16.2548,16.2845,71200.0
2010-02-16 09:45:00,16.42,16.45,16.4,16.43,111200.0,16.2746,16.3043,16.2548,16.2845,111200.0
2010-02-16 09:50:00,16.43,16.46,16.42,16.45,90800.0,16.2845,16.3142,16.2746,16.3043,90800.0
2010-02-16 09:55:00,16.44,16.44,16.38,16.43,102400.0,16.2944,16.2944,16.2349,16.2845,102400.0
2010-02-16 10:00:00,16.43,16.5,16.43,16.45,130800.0,16.2845,16.3539,16.2845,16.3043,130800.0
2010-02-16 10:05:00,16.47,16.48,16.43,16.44,67600.0,16.3241,16.3341,16.2845,16.2944,67600.0
2010-02-16 10:10:00,16.44,16.48,16.44,16.47,56800.0,16.2944,16.3341,16.2944,16.3241,56800.0
2010-02-16 10:15:00,16.45,16.51,16.45,16.5,49200.0,16.3043,16.3638,16.3043,16.3539,49200.0
2010-02-16 10:20:00,16.5,16.51,16.48,16.48,64800.0,16.3539,16.3638,16.3341,16.3341,64800.0
2010-02-16 10:25:00,16.48,16.51,16.47,16.5,75200.0,16.3341,16.3638,16.3241,16.3539,75200.0
2010-02-16 10:30:00,16.5,16.54,16.49,16.52,93600.0,16.3539,16.3935,16.344,16.3737,93600.0
2010-02-16 10:35:00,16.53,16.59,16.52,16.57,114000.0,16.3836,16.4431,16.3737,16.4233,114000.0
2010-02-16 10:40:00,16.57,16.61,16.56,16.57,86800.0,16.4233,16.4629,16.4133,16.4233,86800.0
2010-02-16 10:45:00,16.56,16.57,16.55,16.55,54000.0,16.4133,16.4233,16.4034,16.4034,54000.0
2010-02-16 10:50:00,16.55,16.55,16.5,16.5,73600.0,16.4034,16.4034,16.3539,16.3539,73600.0
2010-02-16 10:55:00,16.51,16.53,16.48,16.51,63200.0,16.3638,16.3836,16.3341,16.3638,63200.0
2010-02-16 11:00:00,16.52,16.52,16.5,16.52,27200.0,16.3737,16.3737,16.3539,16.3737,27200.0
2010-02-16 11:05:00,16.52,16.55,16.52,16.54,56000.0,16.3737,16.4034,16.3737,16.3935,56000.0
2010-02-16 11:10:00,16.53,16.53,16.51,16.51,44400.0,16.3836,16.3836,16.3638,16.3638,44400.0
2010-02-16 11:15:00,16.51,16.53,16.51,16.52,56000.0,16.3638,16.3836,16.3638,16.3737,56000.0
2010-02-16 11:20:00,16.52,16.54,16.51,16.53,45600.0,16.3737,16.3935,16.3638,16.3836,45600.0
2010-02-16 11:25:00,16.53,16.54,16.51,16.54,34000.0,16.3836,16.3935,16.3638,16.3935,34000.0
2010-02-16 11:30:00,16.54,16.57,16.53,16.53,41200.0,16.3935,16.4233,16.3836,16.3836,41200.0
2010-02-16 11:35:00,16.52,16.55,16.52,16.55,38000.0,16.3737,16.4034,16.3737,16.4034,38000.0
2010-02-16 11:40:00,16.56,16.61,16.56,16.61,72000.0,16.4133,16.4629,16.4133,16.4629,72000.0
2010-02-16 11:45:00,16.61,16.61,16.57,16.57,34000.0,16.4629,16.4629,16.4233,16.4233,34000.0
2010-02-16 11:50:00,16.57,16.57,16.56,16.57,26800.0,16.4233,16.4233,16.4133,16.4233,26800.0
2010-02-16 11:55:00,16.56,16.57,16.54,16.55,24800.0,16.4133,16.4233,16.3935,16.4034,24800.0
2010-02-16 12:00:00,16.54,16.55,16.52,16.54,47600.0,16.3935,16.4034,16.3737,16.3935,47600.0
2010-02-16 12:05:00,16.54,16.56,16.54,16.55,23600.0,16.3935,16.4133,16.3935,16.4034,23600.0
2010-02-16 12:10:00,16.55,16.55,16.53,16.53,56800.0,16.4034,16.4034,16.3836,16.3836,56800.0
2010-02-16 12:15:00,16.53,16.53,16.51,16.52,28800.0,16.3836,16.3836,16.3638,16.3737,28800.0
2010-02-16 12:20:00,16.51,16.53,16.5,16.53,32400.0,16.3638,16.3836,16.3539,16.3836,32400.0
2010-02-16 12:25:00,16.53,16.54,16.53,16.53,41200.0,16.3836,16.3935,16.3836,16.3836,41200.0
2010-02-16 12:30:00,16.54,16.54,16.53,16.53,29200.0,16.3935,16.3935,16.3836,16.3836,29200.0
2010-02-16 12:35:00,16.53,16.53,16.51,16.53,34000.0,16.3836,16.3836,16.3638,16.3836,34000.0
2010-02-16 12:40:00,16.53,16.54,16.52,16.53,42800.0,16.3836,16.3935,16.3737,16.3836,42800.0
2010-02-16 12:45:00,16.54,16.55,16.54,16.55,58800.0,16.3935,16.4034,16.3935,16.4034,58800.0
2010-02-16 12:50:00,16.55,16.56,16.54,16.56,14000.0,16.4034,16.4133,16.3935,16.4133,14000.0
2010-02-16 12:55:00,16.56,16.56,16.54,16.55,62000.0,16.4133,16.4133,16.3935,16.4034,62000.0
2010-02-16 13:00:00,16.55,16.56,16.53,16.54,38000.0,16.4034,16.4133,16.3836,16.3935,38000.0
2010-02-16 13:05:00,16.54,16.54,16.5,16.51,44000.0,16.3935,16.3935,16.3539,16.3638,44000.0
2010-02-16 13:10:00,16.51,16.54,16.51,16.52,42000.0,16.3638,16.3935,16.3638,16.3737,42000.0
2010-02-16 13:15:00,16.52,16.53,16.52,16.53,30400.0,16.3737,16.3836,16.3737,16.3836,30400.0
2010-02-16 13:20:00,16.53,16.53,16.49,16.49,64800.0,16.3836,16.3836,16.344,16.344,64800.0
2010-02-16 13:25:00,16.49,16.51,16.49,16.5,62400.0,16.344,16.3638,16.344,16.3539,62400.0
2010-02-16 13:30:00,16.5,16.52,16.49,16.5,105600.0,16.3539,16.3737,16.344,16.3539,105600.0
2010-02-16 13:35:00,16.5,16.5,16.46,16.46,66800.0,16.3539,16.3539,16.3142,16.3142,66800.0
2010-02-16 13:40:00,16.46,16.5,16.46,16.49,80000.0,16.3142,16.3539,16.3142,16.344,80000.0
2010-02-16 13:45:00,16.49,16.5,16.49,16.5,28800.0,16.344,16.3539,16.344,16.3539,28800.0
2010-02-16 13:50:00,16.5,16.5,16.49,16.49,52000.0,16.3539,16.3539,16.344,16.344,52000.0
2010-02-16 13:55:00,16.5,16.5,16.49,16.5,44400.0,16.3539,16.3539,16.344,16.3539,44400.0
2010-02-16 14:00:00,16.5,16.5,16.49,16.49,46400.0,16.3539,16.3539,16.344,16.344,46400.0
2010-02-16 14:05:00,16.49,16.49,16.47,16.47,72000.0,16.344,16.344,16.3241,16.3241,72000.0
2010-02-16 14:10:00,16.47,16.48,16.47,16.47,60800.0,16.3241,16.3341,16.3241,16.3241,60800.0
2010-02-16 14:15:00,16.48,16.48,16.46,16.47,69600.0,16.3341,16.3341,16.3142,16.3241,69600.0
2010-02-16 14:20:00,16.47,16.49,16.47,16.48,68800.0,16.3241,16.344,16.3241,16.3341,68800.0
2010-02-16 14:25:00,16.49,16.51,16.48,16.48,117600.0,16.344,16.3638,16.3341,16.3341,117600.0
2010-02-16 14:30:00,16.48,16.48,16.45,16.45,95600.0,16.3341,16.3341,16.3043,16.3043,95600.0
2010-02-16 14:35:00,16.45,16.47,16.45,16.47,42000.0,16.3043,16.3241,16.3043,16.3241,42000.0
2010-02-16 14:40:00,16.46,16.5,16.46,16.5,38400.0,16.3142,16.3539,16.3142,16.3539,38400.0
2010-02-16 14:45:00,16.5,16.5,16.49,16.5,94400.0,16.3539,16.3539,16.344,16.3539,94400.0
2010-02-16 14:50:00,16.5,16.51,16.49,16.51,84000.0,16.3539,16.3638,16.344,16.3638,84000.0
2010-02-16 14:55:00,16.51,16.51,16.48,16.5,117600.0,16.3638,16.3638,16.3341,16.3539,117600.0
2010-02-16 15:00:00,16.5,16.51,16.5,16.51,58800.0,16.3539,16.3638,16.3539,16.3638,58800.0
2010-02-16 15:05:00,16.51,16.53,16.5,16.51,84000.0,16.3638,16.3836,16.3539,16.3638,84000.0
2010-02-16 15:10:00,16.52,16.53,16.52,16.53,96000.0,16.3737,16.3836,16.3737,16.3836,96000.0
2010-02-16 15:15:00,16.53,16.53,16.52,16.53,42000.0,16.3836,16.3836,16.3737,16.3836,42000.0
2010-02-16 15:20:00,16.53,16.55,16.53,16.54,87600.0,16.3836,16.4034,16.3836,16.3935,87600.0
2010-02-16 15:25:00,16.54,16.56,16.54,16.54,75200.0,16.3935,16.4133,16.3935,16.3935,75200.0
2010-02-16 15:30:00,16.54,16.57,16.54,16.56,125200.0,16.3935,16.4233,16.3935,16.4133,125200.0
2010-02-16 15:35:00,16.55,16.56,16.54,16.55,47600.0,16.4034,16.4133,16.3935,16.4034,47600.0
2010-02-16 15:40:00,16.55,16.56,16.55,16.55,98000.0,16.4034,16.4133,16.4034,16.4034,98000.0
2010-02-16 15:45:00,16.55,16.57,16.54,16.56,113600.0,16.4034,16.4233,16.3935,16.4133,113600.0
2010-02-16 15:50:00,16.56,16.56,16.56,16.56,127200.0,16.4133,16.4133,16.4133,16.4133,127200.0
2010-02-16 15:55:00,16.56,16.56,16.55,16.56,191600.0,16.4133,16.4133,16.4034,16.4133,191600.0
2010-02-17 09:30:00,16.56,16.75,16.56,16.75,204800.0,16.4133,16.6017,16.4133,16.6017,204800.0
2010-02-17 09:35:00,16.75,16.78,16.69,16.7,162000.0,16.6017,16.6314,16.5422,16.5521,162000.0
2010-02-17 09:40:00,16.7,16.71,16.66,16.69,77600.0,16.5521,16.562,16.5125,16.5422,77600.0
2010-02-17 09:45:00,16.7,16.75,16.7,16.74,96400.0,16.5521,16.6017,16.5521,16.5918,96400.0
2010-02-17 09:50:00,16.75,16.75,16.71,16.74,78000.0,16.6017,16.6017,16.562,16.5918,78000.0
2010-02-17 09:55:00,16.73,16.75,16.7,16.73,59200.0,16.5818,16.6017,16.5521,16.5818,59200.0
2010-02-17 10:00:00,16.73,16.76,16.73,16.74,127600.0,16.5818,16.6116,16.5818,16.5918,127600.0
2010-02-17 10:05:00,16.74,16.82,16.74,16.81,131200.0,16.5918,16.671,16.5918,16.6611,131200.0
2010-02-17 10:10:00,16.82,16.83,16.75,16.75,116400.0,16.671,16.681,16.6017,16.6017,116400.0
2010-02-17 10:15:00,16.76,16.81,16.75,16.79,91200.0,16.6116,16.6611,16.6017,16.6413,91200.0
2010-02-17 10:20:00,16.79,16.79,16.74,16.74,120000.0,16.6413,16.6413,16.5918,16.5918,120000.0
2010-02-17 10:25:00,16.75,16.8,16.74,16.79,52800.0,16.6017,16.6512,16.5918,16.6413,52800.0
2010-02-17 10:30:00,16.79,16.8,16.77,16.78,85200.0,16.6413,16.6512,16.6215,16.6314,85200.0
2010-02-17 10:35:00,16.79,16.79,16.73,16.75,88000.0,16.6413,16.6413,16.5818,16.6017,88000.0
2010-02-17 10:40:00,16.75,16.76,16.73,16.74,54800.0,16.6017,16.6116,16.5818,16.5918,54800.0
2010-02-17 10:45:00,16.74,16.75,16.69,16.71,143200.0,16.5918,16.6017,16.5422,16.562,143200.0
2010-02-17 10:50:00,16.71,16.72,16.69,16.72,127200.0,16.562,16.5719,16.5422,16.5719,127200.0
2010-02-17 10:55:00,16.73,16.73,16.69,16.71,104800.0,16.5818,16.5818,16.5422,16.562,104800.0
2010-02-17 11:00:00,16.71,16.72,16.68,16.68,84400.0,16.562,16.5719,16.5323,16.5323,84400.0
2010-02-17 11:05:00,16.69,16.7,16.66,16.67,191200.0,16.5422,16.5521,16.5125,16.5224,191200.0
2010-02-17 11:10:00,16.66,16.67,16.65,16.66,101600.0,16.5125,16.5224,16.5026,16.5125,101600.0
2010-02-17 11:15:00,16.66,16.68,16.65,16.66,65600.0,16.5125,16.5323,16.5026,16.5125,65600.0
2010-02-17 11:20:00,16.66,16.68,16.65,16.68,104800.0,16.5125,16.5323,16.5026,16.5323,104800.0
2010-02-17 11:25:00,16.68,16.68,16.61,16.62,66000.0,16.5323,16.5323,16.4629,16.4728,66000.0
2010-02-17 11:30:00,16.62,16.63,16.6,16.61,92400.0,16.4728,16.4827,16.453,16.4629,92400.0
2010-02-17 11:35:00,16.62,16.64,16.61,16.63,62000.0,16.4728,16.4926,16.4629,16.4827,62000.0
2010-02-17 11:40:00,16.63,16.64,16.61,16.63,44800.0,16.4827,16.4926,16.4629,16.4827,44800.0
2010-02-17 11:45:00,16.63,16.68,16.62,16.68,35200.0,16.4827,16.5323,16.4728,16.5323,35200.0
2010-02-17 11:50:00,16.68,16.7,16.68,16.69,77200.0,16.5323,16.5521,16.5323,16.5422,77200.0
2010-02-17 11:55:00,16.69,16.71,16.69,16.71,28000.0,16.5422,16.562,16.5422,16.562,28000.0
2010-02-17 12:00:00,16.71,16.74,16.71,16.73,57200.0,16.562,16.5918,16.562,16.5818,57200.0
2010-02-17 12:05:00,16.73,16.74,16.68,16.68,51200.0,16.5818,16.5918,16.5323,16.5323,51200.0
2010-02-17 12:10:00,16.69,16.69,16.66,16.66,35200.0,16.5422,16.5422,16.5125,16.5125,35200.0
2010-02-17 12:15:00,16.66,16.7,16.65,16.7,65600.0,16.5125,16.5521,16.5026,16.5521,65600.0
2010-02-17 12:20:00,16.71,16.71,16.69,16.7,31600.0,16.562,16.562,16.5422,16.5521,31600.0
2010-02-17 12:25:00,16.7,16.7,16.66,16.66,45200.0,16.5521,16.5521,16.5125,16.5125,45200.0
2010-02-17 12:30:00,16.67,16.69,16.66,16.66,84000.0,16.5224,16.5422,16.5125,16.5125,84000.0
2010-02-17 12:35:00,16.66,16.66,16.65,16.65,40400.0,16.5125,16.5125,16.5026,16.5026,40400.0
2010-02-17 12:40:00,16.65,16.65,16.59,16.59,76000.0,16.5026,16.5026,16.4431,16.4431,76000.0
2010-02-17 12:45:00,16.59,16.61,16.58,16.61,63200.0,16.4431,16.4629,16.4332,16.4629,63200.0
2010-02-17 12:50:00,16.61,16.63,16.6,16.6,66400.0,16.4629,16.4827,16.453,16.453,66400.0
2010-02-17 12:55:00,16.61,16.67,16.61,16.67,26400.0,16.4629,16.5224,16.4629,16.5224,26400.0
2010-02-17 13:00:00,16.67,16.7,16.67,16.7,33600.0,16.5224,16.5521,16.5224,16.5521,33600.0
2010-02-17 13:05:00,16.7,16.7,16.68,16.69,46400.0,16.5521,16.5521,16.5323,16.5422,46400.0
2010-02-17 13:10:00,16.69,16.7,16.67,16.67,29200.0,16.5422,16.5521,16.5224,16.5224,29200.0
2010-02-17 13:15:00,16.67,16.71,16.67,16.71,49600.0,16.5224,16.562,16.5224,16.562,49600.0
2010-02-17 13:20:00,16.71,16.72,16.69,16.7,44400.0,16.562,16.5719,16.5422,16.5521,44400.0
2010-02-17 13:25:00,16.7,16.7,16.67,16.67,42800.0,16.5521,16.5521,16.5224,16.5224,42800.0
2010-02-17 13:30:00,16.68,16.69,16.67,16.68,36800.0,16.5323,16.5422,16.5224,16.5323,36800.0
2010-02-17 13:35:00,16.68,16.69,16.68,16.68,46000.0,16.5323,16.5422,16.5323,16.5323,46000.0
2010-02-17 13:40:00,16.68,16.68,16.67,16.68,36400.0,16.5323,16.5323,16.5224,16.5323,36400.0
2010-02-17 13:45:00,16.68,16.68,16.68,16.68,44000.0,16.5323,16.5323,16.5323,16.5323,44000.0
2010-02-17 13:50:00,16.68,16.7,16.68,16.7,65600.0,16.5323,16.5521,16.5323,16.5521,65600.0
2010-02-17 13:55:00,16.7,16.71,16.69,16.7,42000.0,16.5521,16.562,16.5422,16.5521,42000.0
2010-02-17 14:00:00,16.7,16.7,16.65,16.69,113600.0,16.5521,16.5521,16.5026,16.5422,113600.0
2010-02-17 14:05:00,16.69,16.71,16.66,16.71,72400.0,16.5422,16.562,16.5125,16.562,72400.0
2010-02-17 14:10:00,16.71,16.71,16.68,16.68,50800.0,16.562,16.562,16.5323,16.5323,50800.0
2010-02-17 14:15:00,16.68,16.68,16.66,16.66,66800.0,16.5323,16.5323,16.5125,16.5125,66800.0
2010-02-17 14:20:00,16.66,16.68,16.65,16.68,69600.0,16.5125,16.5323,16.5026,16.5323,69600.0
2010-02-17 14:25:00,16.68,16.7,16.67,16.7,56800.0,16.5323,16.5521,16.5224,16.5521,56800.0
2010-02-17 14:30:00,16.69,16.71,16.69,16.7,66400.0,16.5422,16.562,16.5422,16.5521,66400.0
2010-02-17 14:35:00,16.69,16.71,16.69,16.7,34800.0,16.5422,16.562,16.5422,16.5521,34800.0
2010-02-17 14:40:00,16.7,16.72,16.7,16.71,68400.0,16.5521,16.5719,16.5521,16.562,68400.0
2010-02-17 14:45:00,16.71,16.71,16.7,16.71,55200.0,16.562,16.562,16.5521,16.562,55200.0
2010-02-17 14:50:00,16.7,16.71,16.7,16.71,49600.0,16.5521,16.562,16.5521,16.562,49600.0
2010-02-17 14:55:00,16.7,16.72,16.7,16.72,41600.0,16.5521,16.5719,16.5521,16.5719,41600.0
2010-02-17 15:00:00,16.73,16.73,16.7,16.71,156800.0,16.5818,16.5818,16.5521,16.562,156800.0
2010-02-17 15:05:00,16.71,16.71,16.7,16.71,125600.0,16.562,16.562,16.5521,16.562,125600.0
2010-02-17 15:10:00,16.7,16.72,16.69,16.72,96400.0,16.5521,16.5719,16.5422,16.5719,96400.0
2010-02-17 15:15:00,16.72,16.74,16.7,16.72,104000.0,16.5719,16.5918,16.5521,16.5719,104000.0
2010-02-17 15:20:00,16.72,16.72,16.69,16.7,106000.0,16.5719,16.5719,16.5422,16.5521,106000.0
2010-02-17 15:25:00,16.7,16.72,16.68,16.68,99200.0,16.5521,16.5719,16.5323,16.5323,99200.0
2010-02-17 15:30:00,16.68,16.71,16.68,16.7,121600.0,16.5323,16.562,16.5323,16.5521,121600.0
2010-02-17 15:35:00,16.71,16.71,16.67,16.67,123600.0,16.562,16.562,16.5224,16.5224,123600.0
2010-02-17 15:40:00,16.68,16.69,16.66,16.68,185200.0,16.5323,16.5422,16.5125,16.5323,185200.0
2010-02-17 15:45:00,16.68,16.7,16.67,16.69,154400.0,16.5323,16.5521,16.5224,16.5422,154400.0
2010-02-17 15:50:00,16.68,16.7,16.68,16.69,214000.0,16.5323,16.5521,16.5323,16.5422,214000.0
2010-02-17 15:55:00,16.69,16.72,16.69,16.71,229200.0,16.5422,16.5719,16.5422,16.562,229200.0
2010-02-18 09:30:00,16.92,17.04,16.92,16.97,312400.0,16.7702,16.8891,16.7702,16.8197,312400.0
2010-02-18 09:35:00,16.98,16.98,16.91,16.95,195600.0,16.8296,16.8296,16.7602,16.7999,195600.0
2010-02-18 09:40:00,16.92,16.97,16.86,16.92,213600.0,16.7702,16.8197,16.7107,16.7702,213600.0
2010-02-18 09:45:00,16.92,17.05,16.91,17.04,280000.0,16.7702,16.899,16.7602,16.8891,280000.0
2010-02-18 09:50:00,17.04,17.14,17.04,17.11,234400.0,16.8891,16.9882,16.8891,16.9585,234400.0
2010-02-18 09:55:00,17.11,17.14,17.11,17.13,108800.0,16.9585,16.9882,16.9585,16.9783,108800.0
2010-02-18 10:00:00,17.13,17.17,17.11,17.16,196400.0,16.9783,17.0179,16.9585,17.008,196400.0
2010-02-18 10:05:00,17.17,17.24,17.16,17.22,269200.0,17.0179,17.0873,17.008,17.0675,269200.0
2010-02-18 10:10:00,17.22,17.22,17.17,17.2,159200.0,17.0675,17.0675,17.0179,17.0477,159200.0
2010-02-18 10:15:00,17.2,17.21,17.14,17.15,145200.0,17.0477,17.0576,16.9882,16.9981,145200.0
2010-02-18 10:20:00,17.15,17.15,17.11,17.12,106000.0,16.9981,16.9981,16.9585,16.9684,106000.0
2010-02-18 10:25:00,17.13,17.18,17.13,17.18,81600.0,16.9783,17.0279,16.9783,17.0279,81600.0
2010-02-18 10:30:00,17.18,17.2,17.17,17.18,160400.0,17.0279,17.0477,17.0179,17.0279,160400.0
2010-02-18 10:35:00,17.19,17.21,17.18,17.2,76000.0,17.0378,17.0576,17.0279,17.0477,76000.0
2010-02-18 10:40:00,17.2,17.21,17.15,17.16,164000.0,17.0477,17.0576,16.9981,17.008,164000.0
2010-02-18 10:45:00,17.16,17.18,17.16,17.17,38400.0,17.008,17.0279,17.008,17.0179,38400.0
2010-02-18 10:50:00,17.17,17.19,17.17,17.17,86000.0,17.0179,17.0378,17.0179,17.0179,86000.0
2010-02-18 10:55:00,17.17,17.18,17.16,17.16,79200.0,17.0179,17.0279,17.008,17.008,79200.0
2010-02-18 11:00:00,17.16,17.17,17.12,17.13,120400.0,17.008,17.0179,16.9684,16.9783,120400.0
2010-02-18 11:05:00,17.14,17.15,17.11,17.11,98800.0,16.9882,16.9981,16.9585,16.9585,98800.0
2010-02-18 11:10:00,17.11,17.14,17.09,17.11,76400.0,16.9585,16.9882,16.9387,16.9585,76400.0
2010-02-18 11:15:00,17.11,17.13,17.1,17.1,80000.0,16.9585,16.9783,16.9486,16.9486,80000.0
2010-02-18 11:20:00,17.1,17.11,17.06,17.07,197200.0,16.9486,16.9585,16.9089,16.9188,197200.0
2010-02-18 11:25:00,17.07,17.08,17.06,17.07,171200.0,16.9188,16.9287,16.9089,16.9188,171200.0
2010-02-18 11:30:00,17.06,17.07,17.02,17.07,82000.0,16.9089,16.9188,16.8693,16.9188,82000.0
2010-02-18 11:35:00,17.07,17.09,17.06,17.08,142400.0,16.9188,16.9387,16.9089,16.9287,142400.0
2010-02-18 11:40:00,17.09,17.1,17.07,17.08,82800.0,16.9387,16.9486,16.9188,16.9287,82800.0
2010-02-18 11:45:00,17.08,17.08,17.05,17.05,77600.0,16.9287,16.9287,16.899,16.899,77600.0
2010-02-18 11:50:00,17.05,17.06,17.03,17.03,97200.0,16.899,16.9089,16.8792,16.8792,97200.0
2010-02-18 11:55:00,17.03,17.03,17.01,17.02,126400.0,16.8792,16.8792,16.8594,16.8693,126400.0
2010-02-18 12:00:00,17.03,17.04,17.03,17.04,45200.0,16.8792,16.8891,16.8792,16.8891,45200.0
2010-02-18 12:05:00,17.04,17.04,17.02,17.03,76000.0,16.8891,16.8891,16.8693,16.8792,76000.0
2010-02-18 12:10:00,17.03,17.04,17.0,17.01,66000.0,16.8792,16.8891,16.8495,16.8594,66000.0
2010-02-18 12:15:00,17.01,17.04,17.0,17.04,68800.0,16.8594,16.8891,16.8495,16.8891,68800.0
2010-02-18 12:20:00,17.04,17.06,17.04,17.05,70400.0,16.8891,16.9089,16.8891,16.899,70400.0
2010-02-18 12:25:00,17.05,17.08,17.05,17.06,62800.0,16.899,16.9287,16.899,16.9089,62800.0
2010-02-18 12:30:00,17.06,17.06,17.04,17.04,63200.0,16.9089,16.9089,16.8891,16.8891,63200.0
2010-02-18 12:35:00,17.04,17.04,17.01,17.01,35600.0,16.8891,16.8891,16.8594,16.8594,35600.0
2010-02-18 12:40:00,17.01,17.02,17.0,17.01,63200.0,16.8594,16.8693,16.8495,16.8594,63200.0
2010-02-18 12:45:00,17.02,17.02,17.0,17.01,32400.0,16.8693,16.8693,16.8495,16.8594,32400.0
2010-02-18 12:50:00,17.0,17.01,17.0,17.0,36000.0,16.8495,16.8594,16.8495,16.8495,36000.0
2010-02-18 12:55:00,17.0,17.0,16.98,16.98,92800.0,16.8495,16.8495,16.8296,16.8296,92800.0
2010-02-18 13:00:00,16.98,17.0,16.98,17.0,55600.0,16.8296,16.8495,16.8296,16.8495,55600.0
2010-02-18 13:05:00,17.0,17.01,16.99,16.99,44400.0,16.8495,16.8594,16.8395,16.8395,44400.0
2010-02-18 13:10:00,16.99,16.99,16.97,16.97,56800.0,16.8395,16.8395,16.8197,16.8197,56800.0
2010-02-18 13:15:00,16.97,16.99,16.97,16.98,55200.0,16.8197,16.8395,16.8197,16.8296,55200.0
2010-02-18 13:20:00,16.97,16.98,16.96,16.97,42400.0,16.8197,16.8296,16.8098,16.8197,42400.0
2010-02-18 13:25:00,16.97,16.97,16.93,16.93,82400.0,16.8197,16.8197,16.7801,16.7801,82400.0
2010-02-18 13:30:00,16.94,16.98,16.94,16.97,76400.0,16.79,16.8296,16.79,16.8197,76400.0
2010-02-18 13:35:00,16.96,16.97,16.95,16.95,96800.0,16.8098,16.8197,16.7999,16.7999,96800.0
2010-02-18 13:40:00,16.95,16.97,16.95,16.97,48800.0,16.7999,16.8197,16.7999,16.8197,48800.0
2010-02-18 13:45:00,16.97,17.01,16.97,17.01,31600.0,16.8197,16.8594,16.8197,16.8594,31600.0
2010-02-18 13:50:00,17.01,17.02,17.0,17.0,84000.0,16.8594,16.8693,16.8495,16.8495,84000.0
2010-02-18 13:55:00,17.0,17.02,17.0,17.01,56000.0,16.8495,16.8693,16.8495,16.8594,56000.0
2010-02-18 14:00:00,17.01,17.04,17.01,17.03,59600.0,16.8594,16.8891,16.8594,16.8792,59600.0
2010-02-18 14:05:00,17.03,17.04,17.03,17.04,67600.0,16.8792,16.8891,16.8792,16.8891,67600.0
2010-02-18 14:10:00,17.04,17.04,17.02,17.03,35600.0,16.8891,16.8891,16.8693,16.8792,35600.0
2010-02-18 14:15:00,17.03,17.09,17.03,17.09,183200.0,16.8792,16.9387,16.8792,16.9387,183200.0
2010-02-18 14:20:00,17.09,17.1,17.07,17.1,90800.0,16.9387,16.9486,16.9188,16.9486,90800.0
2010-02-18 14:25:00,17.1,17.1,17.06,17.06,65600.0,16.9486,16.9486,16.9089,16.9089,65600.0
2010-02-18 14:30:00,17.06,17.09,17.06,17.08,55600.0,16.9089,16.9387,16.9089,16.9287,55600.0
2010-02-18 14:35:00,17.08,17.08,17.06,17.06,136800.0,16.9287,16.9287,16.9089,16.9089,136800.0
2010-02-18 14:40:00,17.06,17.07,17.05,17.06,62000.0,16.9089,16.9188,16.899,16.9089,62000.0
2010-02-18 14:45:00,17.06,17.08,17.06,17.08,106000.0,16.9089,16.9287,16.9089,16.9287,106000.0
2010-02-18 14:50:00,17.08,17.1,17.08,17.09,104000.0,16.9287,16.9486,16.9287,16.9387,104000.0
2010-02-18 14:55:00,17.09,17.1,17.09,17.1,76400.0,16.9387,16.9486,16.9387,16.9486,76400.0
2010-02-18 15:00:00,17.1,17.11,17.07,17.07,151600.0,16.9486,16.9585,16.9188,16.9188,151600.0
2010-02-18 15:05:00,17.07,17.09,17.07,17.09,98000.0,16.9188,16.9387,16.9188,16.9387,98000.0
2010-02-18 15:10:00,17.09,17.09,17.07,17.07,46800.0,16.9387,16.9387,16.9188,16.9188,46800.0
2010-02-18 15:15:00,17.07,17.08,17.06,17.07,59200.0,16.9188,16.9287,16.9089,16.9188,59200.0
2010-02-18 15:20:00,17.07,17.07,17.06,17.07,44800.0,16.9188,16.9188,16.9089,16.9188,44800.0
2010-02-18 15:25:00,17.07,17.08,17.06,17.07,62800.0,16.9188,16.9287,16.9089,16.9188,62800.0
2010-02-18 15:30:00,17.07,17.11,17.07,17.11,118400.0,16.9188,16.9585,16.9188,16.9585,118400.0
2010-02-18 15:35:00,17.11,17.12,17.1,17.1,88000.0,16.9585,16.9684,16.9486,16.9486,88000.0
2010-02-18 15:40:00,17.1,17.13,17.1,17.12,141600.0,16.9486,16.9783,16.9486,16.9684,141600.0
2010-02-18 15:45:00,17.12,17.15,17.11,17.14,157600.0,16.9684,16.9981,16.9585,16.9882,157600.0
2010-02-18 15:50:00,17.14,17.15,17.12,17.13,217600.0,16.9882,16.9981,16.9684,16.9783,217600.0
2010-02-18 15:55:00,17.13,17.15,17.11,17.12,215200.0,16.9783,16.9981,16.9585,16.9684,215200.0
2010-02-19 09:30:00,17.03,17.11,17.0,17.07,388400.0,16.8792,16.9585,16.8495,16.9188,388400.0
2010-02-19 09:35:00,17.08,17.2,17.07,17.19,146000.0,16.9287,17.0477,16.9188,17.0378,146000.0
2010-02-19 09:40:00,17.19,17.2,17.13,17.13,90400.0,17.0378,17.0477,16.9783,16.9783,90400.0
2010-02-19 09:45:00,17.15,17.18,17.14,17.15,152800.0,16.9981,17.0279,16.9882,16.9981,152800.0
2010-02-19 09:50:00,17.16,17.17,17.14,17.14,115600.0,17.008,17.0179,16.9882,16.9882,115600.0
2010-02-19 09:55:00,17.14,17.14,17.09,17.1,86800.0,16.9882,16.9882,16.9387,16.9486,86800.0
2010-02-19 10:00:00,17.1,17.13,17.09,17.11,116400.0,16.9486,16.9783,16.9387,16.9585,116400.0
2010-02-19 10:05:00,17.1,17.14,17.1,17.14,56000.0,16.9486,16.9882,16.9486,16.9882,56000.0
2010-02-19 10:10:00,17.14,17.15,17.12,17.14,84400.0,16.9882,16.9981,16.9684,16.9882,84400.0
2010-02-19 10:15:00,17.14,17.16,17.13,17.13,104000.0,16.9882,17.008,16.9783,16.9783,104000.0
2010-02-19 10:20:00,17.14,17.16,17.14,17.14,138000.0,16.9882,17.008,16.9882,16.9882,138000.0
2010-02-19 10:25:00,17.14,17.21,17.13,17.19,176000.0,16.9882,17.0576,16.9783,17.0378,176000.0
2010-02-19 10:30:00,17.2,17.21,17.18,17.19,96400.0,17.0477,17.0576,17.0279,17.0378,96400.0
2010-02-19 10:35:00,17.19,17.19,17.15,17.18,74400.0,17.0378,17.0378,16.9981,17.0279,74400.0
2010-02-19 10:40:00,17.17,17.21,17.17,17.21,70000.0,17.0179,17.0576,17.0179,17.0576,70000.0
2010-02-19 10:45:00,17.2,17.24,17.2,17.23,84800.0,17.0477,17.0873,17.0477,17.0774,84800.0
2010-02-19 10:50:00,17.23,17.23,17.21,17.23,98800.0,17.0774,17.0774,17.0576,17.0774,98800.0
2010-02-19 10:55:00,17.23,17.25,17.23,17.25,67600.0,17.0774,17.0972,17.0774,17.0972,67600.0
2010-02-19 11:00:00,17.25,17.25,17.22,17.23,98000.0,17.0972,17.0972,17.0675,17.0774,98000.0
2010-02-19 11:05:00,17.23,17.23,17.19,17.19,109200.0,17.0774,17.0774,17.0378,17.0378,109200.0
2010-02-19 11:10:00,17.18,17.23,17.18,17.23,55200.0,17.0279,17.0774,17.0279,17.0774,55200.0
2010-02-19 11:15:00,17.23,17.26,17.23,17.25,78000.0,17.0774,17.1071,17.0774,17.0972,78000.0
2010-02-19 11:20:00,17.26,17.29,17.26,17.26,134800.0,17.1071,17.1369,17.1071,17.1071,134800.0
2010-02-19 11:25:00,17.27,17.27,17.25,17.25,86400.0,17.1171,17.1171,17.0972,17.0972,86400.0
2010-02-19 11:30:00,17.26,17.26,17.24,17.25,64000.0,17.1071,17.1071,17.0873,17.0972,64000.0
2010-02-19 11:35:00,17.25,17.25,17.24,17.24,99600.0,17.0972,17.0972,17.0873,17.0873,99600.0
2010-02-19 11:40:00,17.25,17.25,17.21,17.21,74000.0,17.0972,17.0972,17.0576,17.0576,74000.0
2010-02-19 11:45:00,17.21,17.22,17.19,17.19,63600.0,17.0576,17.0675,17.0378,17.0378,63600.0
2010-02-19 11:50:00,17.18,17.27,17.18,17.2,59600.0,17.0279,17.1171,17.0279,17.0477,59600.0
2010-02-19 11:55:00,17.21,17.27,17.21,17.27,71200.0,17.0576,17.1171,17.0576,17.1171,71200.0
2010-02-19 12:00:00,17.27,17.28,17.25,17.25,51200.0,17.1171,17.127,17.0972,17.0972,51200.0
2010-02-19 12:05:00,17.25,17.27,17.24,17.26,77600.0,17.0972,17.1171,17.0873,17.1071,77600.0
2010-02-19 12:10:00,17.26,17.27,17.25,17.26,35600.0,17.1071,17.1171,17.0972,17.1071,35600.0
2010-02-19 12:15:00,17.26,17.27,17.24,17.27,78400.0,17.1071,17.1171,17.0873,17.1171,78400.0
2010-02-19 12:20:00,17.27,17.29,17.26,17.29,65600.0,17.1171,17.1369,17.1071,17.1369,65600.0
2010-02-19 12:25:00,17.28,17.29,17.28,17.28,94800.0,17.127,17.1369,17.127,17.127,94800.0
2010-02-19 12:30:00,17.29,17.29,17.28,17.29,31200.0,17.1369,17.1369,17.127,17.1369,31200.0
2010-02-19 12:35:00,17.29,17.3,17.29,17.3,38800.0,17.1369,17.1468,17.1369,17.1468,38800.0
2010-02-19 12:40:00,17.3,17.32,17.3,17.32,84400.0,17.1468,17.1666,17.1468,17.1666,84400.0
2010-02-19 12:45:00,17.32,17.36,17.32,17.34,124400.0,17.1666,17.2063,17.1666,17.1864,124400.0
2010-02-19 12:50:00,17.34,17.36,17.32,17.36,56800.0,17.1864,17.2063,17.1666,17.2063,56800.0
2010-02-19 12:55:00,17.36,17.37,17.35,17.37,76000.0,17.2063,17.2162,17.1964,17.2162,76000.0
2010-02-19 13:00:00,17.37,17.37,17.34,17.35,94400.0,17.2162,17.2162,17.1864,17.1964,94400.0
2010-02-19 13:05:00,17.35,17.35,17.34,17.35,23600.0,17.1964,17.1964,17.1864,17.1964,23600.0
2010-02-19 13:10:00,17.35,17.35,17.33,17.33,48000.0,17.1964,17.1964,17.1765,17.1765,48000.0
2010-02-19 13:15:00,17.33,17.33,17.32,17.32,28800.0,17.1765,17.1765,17.1666,17.1666,28800.0
2010-02-19 13:20:00,17.32,17.32,17.3,17.31,34800.0,17.1666,17.1666,17.1468,17.1567,34800.0
2010-02-19 13:25:00,17.31,17.31,17.3,17.3,43600.0,17.1567,17.1567,17.1468,17.1468,43600.0
2010-02-19 13:30:00,17.29,17.3,17.28,17.3,38400.0,17.1369,17.1468,17.127,17.1468,38400.0
2010-02-19 13:35:00,17.3,17.31,17.29,17.31,27200.0,17.1468,17.1567,17.1369,17.1567,27200.0
2010-02-19 13:40:00,17.31,17.31,17.29,17.29,46400.0,17.1567,17.1567,17.1369,17.1369,46400.0
2010-02-19 13:45:00,17.29,17.31,17.28,17.28,64400.0,17.1369,17.1567,17.127,17.127,64400.0
2010-02-19 13:50:00,17.28,17.28,17.26,17.28,83200.0,17.127,17.127,17.1071,17.127,83200.0
2010-02-19 13:55:00,17.28,17.29,17.27,17.28,56000.0,17.127,17.1369,17.1171,17.127,56000.0
2010-02-19 14:00:00,17.28,17.28,17.27,17.27,31200.0,17.127,17.127,17.1171,17.1171,31200.0
2010-02-19 14:05:00,17.27,17.28,17.25,17.25,41200.0,17.1171,17.127,17.0972,17.0972,41200.0
2010-02-19 14:10:00,17.25,17.26,17.25,17.26,50800.0,17.0972,17.1071,17.0972,17.1071,50800.0
2010-02-19 14:15:00,17.26,17.27,17.25,17.27,42400.0,17.1071,17.1171,17.0972,17.1171,42400.0
2010-02-19 14:20:00,17.26,17.27,17.26,17.26,62800.0,17.1071,17.1171,17.1071,17.1071,62800.0
2010-02-19 14:25:00,17.27,17.28,17.27,17.27,49200.0,17.1171,17.127,17.1171,17.1171,49200.0
2010-02-19 14:30:00,17.27,17.3,17.27,17.3,84800.0,17.1171,17.1468,17.1171,17.1468,84800.0
2010-02-19 14:35:00,17.3,17.31,17.29,17.3,63600.0,17.1468,17.1567,17.1369,17.1468,63600.0
2010-02-19 14:40:00,17.3,17.31,17.28,17.31,87200.0,17.1468,17.1567,17.127,17.1567,87200.0
2010-02-19 14:45:00,17.31,17.32,17.3,17.31,90400.0,17.1567,17.1666,17.1468,17.1567,90400.0
2010-02-19 14:50:00,17.31,17.32,17.31,17.31,57600.0,17.1567,17.1666,17.1567,17.1567,57600.0
2010-02-19 14:55:00,17.31,17.31,17.29,17.29,48400.0,17.1567,17.1567,17.1369,17.1369,48400.0
2010-02-19 15:00:00,17.28,17.29,17.26,17.26,76000.0,17.127,17.1369,17.1071,17.1071,76000.0
2010-02-19 15:05:00,17.26,17.26,17.25,17.25,88400.0,17.1071,17.1071,17.0972,17.0972,88400.0
2010-02-19 15:10:00,17.25,17.26,17.22,17.22,170400.0,17.0972,17.1071,17.0675,17.0675,170400.0
2010-02-19 15:15:00,17.23,17.23,17.21,17.21,78800.0,17.0774,17.0774,17.0576,17.0576,78800.0
2010-02-19 15:20:00,17.21,17.21,17.21,17.21,85600.0,17.0576,17.0576,17.0576,17.0576,85600.0
2010-02-19 15:25:00,17.21,17.22,17.2,17.21,82400.0,17.0576,17.0675,17.0477,17.0576,82400.0
2010-02-19 15:30:00,17.2,17.23,17.2,17.23,101200.0,17.0477,17.0774,17.0477,17.0774,101200.0
2010-02-19 15:35:00,17.23,17.24,17.22,17.22,118000.0,17.0774,17.0873,17.0675,17.0675,118000.0
2010-02-19 15:40:00,17.23,17.25,17.22,17.23,164800.0,17.0774,17.0972,17.0675,17.0774,164800.0
2010-02-19 15:45:00,17.24,17.25,17.23,17.23,128000.0,17.0873,17.0972,17.0774,17.0774,128000.0
2010-02-19 15:50:00,17.23,17.24,17.22,17.22,186400.0,17.0774,17.0873,17.0675,17.0675,186400.0
2010-02-19 15:55:00,17.23,17.23,17.21,17.22,282400.0,17.0774,17.0774,17.0576,17.0675,282400.0
2010-02-22 09:30:00,17.33,17.38,17.28,17.29,100800.0,17.1765,17.2261,17.127,17.1369,100800.0
2010-02-22 09:35:00,17.28,17.31,17.22,17.25,95200.0,17.127,17.1567,17.0675,17.0972,95200.0
2010-02-22 09:40:00,17.25,17.3,17.23,17.28,136000.0,17.0972,17.1468,17.0774,17.127,136000.0
2010-02-22 09:45:00,17.27,17.29,17.27,17.28,56000.0,17.1171,17.1369,17.1171,17.127,56000.0
2010-02-22 09:50:00,17.27,17.29,17.24,17.26,73200.0,17.1171,17.1369,17.0873,17.1071,73200.0
2010-02-22 09:55:00,17.25,17.27,17.22,17.26,95200.0,17.0972,17.1171,17.0675,17.1071,95200.0
2010-02-22 10:00:00,17.26,17.26,17.19,17.19,142400.0,17.1071,17.1071,17.0378,17.0378,142400.0
2010-02-22 10:05:00,17.2,17.24,17.18,17.22,58000.0,17.0477,17.0873,17.0279,17.0675,58000.0
2010-02-22 10:10:00,17.22,17.25,17.2,17.22,63200.0,17.0675,17.0972,17.0477,17.0675,63200.0
2010-02-22 10:15:00,17.22,17.24,17.22,17.22,39600.0,17.0675,17.0873,17.0675,17.0675,39600.0
2010-02-22 10:20:00,17.22,17.25,17.21,17.21,63200.0,17.0675,17.0972,17.0576,17.0576,63200.0
2010-02-22 10:25:00,17.22,17.24,17.21,17.23,107200.0,17.0675,17.0873,17.0576,17.0774,107200.0
2010-02-22 10:30:00,17.23,17.3,17.23,17.28,128000.0,17.0774,17.1468,17.0774,17.127,128000.0
2010-02-22 10:35:00,17.28,17.32,17.28,17.32,87200.0,17.127,17.1666,17.127,17.1666,87200.0
2010-02-22 10:40:00,17.31,17.33,17.3,17.31,38000.0,17.1567,17.1765,17.1468,17.1567,38000.0
2010-02-22 10:45:00,17.31,17.31,17.27,17.27,29600.0,17.1567,17.1567,17.1171,17.1171,29600.0
2010-02-22 10:50:00,17.27,17.3,17.25,17.3,54000.0,17.1171,17.1468,17.0972,17.1468,54000.0
2010-02-22 10:55:00,17.29,17.31,17.28,17.28,71200.0,17.1369,17.1567,17.127,17.127,71200.0
2010-02-22 11:00:00,17.28,17.32,17.28,17.31,51200.0,17.127,17.1666,17.127,17.1567,51200.0
2010-02-22 11:05:00,17.31,17.31,17.26,17.26,34400.0,17.1567,17.1567,17.1071,17.1071,34400.0
2010-02-22 11:10:00,17.26,17.27,17.25,17.25,31600.0,17.1071,17.1171,17.0972,17.0972,31600.0
2010-02-22 11:15:00,17.25,17.28,17.24,17.28,92400.0,17.0972,17.127,17.0873,17.127,92400.0
2010-02-22 11:20:00,17.28,17.3,17.28,17.29,26800.0,17.127,17.1468,17.127,17.1369,26800.0
2010-02-22 11:25:00,17.29,17.31,17.27,17.29,58400.0,17.1369,17.1567,17.1171,17.1369,58400.0
2010-02-22 11:30:00,17.29,17.31,17.25,17.26,72400.0,17.1369,17.1567,17.0972,17.1071,72400.0
2010-02-22 11:35:00,17.26,17.27,17.26,17.27,25600.0,17.1071,17.1171,17.1071,17.1171,25600.0
2010-02-22 11:40:00,17.27,17.32,17.27,17.32,56000.0,17.1171,17.1666,17.1171,17.1666,56000.0
2010-02-22 11:45:00,17.32,17.32,17.3,17.31,46400.0,17.1666,17.1666,17.1468,17.1567,46400.0
2010-02-22 11:50:00,17.31,17.32,17.3,17.31,196800.0,17.1567,17.1666,17.1468,17.1567,196800.0
2010-02-22 11:55:00,17.31,17.33,17.3,17.31,74400.0,17.1567,17.1765,17.1468,17.1567,74400.0
2010-02-22 12:00:00,17.31,17.33,17.31,17.32,36000.0,17.1567,17.1765,17.1567,17.1666,36000.0
2010-02-22 12:05:00,17.32,17.32,17.31,17.31,12000.0,17.1666,17.1666,17.1567,17.1567,12000.0
2010-02-22 12:10:00,17.31,17.32,17.3,17.31,22400.0,17.1567,17.1666,17.1468,17.1567,22400.0
2010-02-22 12:15:00,17.31,17.31,17.27,17.27,21600.0,17.1567,17.1567,17.1171,17.1171,21600.0
2010-02-22 12:20:00,17.27,17.28,17.25,17.25,24400.0,17.1171,17.127,17.0972,17.0972,24400.0
2010-02-22 12:25:00,17.25,17.26,17.25,17.26,28800.0,17.0972,17.1071,17.0972,17.1071,28800.0
2010-02-22 12:30:00,17.26,17.27,17.26,17.27,13200.0,17.1071,17.1171,17.1071,17.1171,13200.0
2010-02-22 12:35:00,17.27,17.33,17.27,17.32,73600.0,17.1171,17.1765,17.1171,17.1666,73600.0
2010-02-22 12:40:00,17.33,17.33,17.3,17.3,33600.0,17.1765,17.1765,17.1468,17.1468,33600.0
2010-02-22 12:45:00,17.3,17.31,17.29,17.29,23600.0,17.1468,17.1567,17.1369,17.1369,23600.0
2010-02-22 12:50:00,17.29,17.29,17.27,17.29,38400.0,17.1369,17.1369,17.1171,17.1369,38400.0
2010-02-22 12:55:00,17.29,17.3,17.28,17.3,12800.0,17.1369,17.1468,17.127,17.1468,12800.0
2010-02-22 13:00:00,17.29,17.3,17.28,17.28,27200.0,17.1369,17.1468,17.127,17.127,27200.0
2010-02-22 13:05:00,17.28,17.28,17.23,17.24,102800.0,17.127,17.127,17.0774,17.0873,102800.0
2010-02-22 13:10:00,17.25,17.26,17.24,17.24,18800.0,17.0972,17.1071,17.0873,17.0873,18800.0
2010-02-22 13:15:00,17.24,17.24,17.21,17.21,43600.0,17.0873,17.0873,17.0576,17.0576,43600.0
2010-02-22 13:20:00,17.22,17.23,17.21,17.22,25600.0,17.0675,17.0774,17.0576,17.0675,25600.0
2010-02-22 13:25:00,17.22,17.24,17.22,17.23,14000.0,17.0675,17.0873,17.0675,17.0774,14000.0
2010-02-22 13:30:00,17.23,17.24,17.23,17.24,23600.0,17.0774,17.0873,17.0774,17.0873,23600.0
2010-02-22 13:35:00,17.23,17.24,17.23,17.24,16800.0,17.0774,17.0873,17.0774,17.0873,16800.0
2010-02-22 13:40:00,17.24,17.27,17.24,17.27,22000.0,17.0873,17.1171,17.0873,17.1171,22000.0
2010-02-22 13:45:00,17.27,17.3,17.27,17.29,15200.0,17.1171,17.1468,17.1171,17.1369,15200.0
2010-02-22 13:50:00,17.29,17.29,17.28,17.28,18800.0,17.1369,17.1369,17.127,17.127,18800.0
2010-02-22 13:55:00,17.28,17.28,17.25,17.26,23600.0,17.127,17.127,17.0972,17.1071,23600.0
2010-02-22 14:00:00,17.27,17.29,17.27,17.29,25600.0,17.1171,17.1369,17.1171,17.1369,25600.0
2010-02-22 14:05:00,17.29,17.29,17.27,17.27,21200.0,17.1369,17.1369,17.1171,17.1171,21200.0
2010-02-22 14:10:00,17.28,17.29,17.28,17.29,17200.0,17.127,17.1369,17.127,17.1369,17200.0
2010-02-22 14:15:00,17.28,17.31,17.28,17.31,40800.0,17.127,17.1567,17.127,17.1567,40800.0
2010-02-22 14:20:00,17.31,17.34,17.3,17.33,45600.0,17.1567,17.1864,17.1468,17.1765,45600.0
2010-02-22 14:25:00,17.33,17.33,17.32,17.33,65600.0,17.1765,17.1765,17.1666,17.1765,65600.0
2010-02-22 14:30:00,17.32,17.35,17.32,17.34,28800.0,17.1666,17.1964,17.1666,17.1864,28800.0
2010-02-22 14:35:00,17.34,17.34,17.3,17.32,48000.0,17.1864,17.1864,17.1468,17.1666,48000.0
2010-02-22 14:40:00,17.32,17.32,17.3,17.31,14800.0,17.1666,17.1666,17.1468,17.1567,14800.0
2010-02-22 14:45:00,17.31,17.33,17.31,17.33,32800.0,17.1567,17.1765,17.1567,17.1765,32800.0
2010-02-22 14:50:00,17.33,17.35,17.32,17.34,86000.0,17.1765,17.1964,17.1666,17.1864,86000.0
2010-02-22 14:55:00,17.34,17.35,17.33,17.33,21200.0,17.1864,17.1964,17.1765,17.1765,21200.0
2010-02-22 15:00:00,17.33,17.34,17.33,17.33,53600.0,17.1765,17.1864,17.1765,17.1765,53600.0
2010-02-22 15:05:00,17.33,17.33,17.31,17.32,41600.0,17.1765,17.1765,17.1567,17.1666,41600.0
2010-02-22 15:10:00,17.32,17.32,17.3,17.31,82800.0,17.1666,17.1666,17.1468,17.1567,82800.0
2010-02-22 15:15:00,17.3,17.31,17.29,17.3,98800.0,17.1468,17.1567,17.1369,17.1468,98800.0
2010-02-22 15:20:00,17.3,17.32,17.29,17.3,72800.0,17.1468,17.1666,17.1369,17.1468,72800.0
2010-02-22 15:25:00,17.3,17.31,17.3,17.3,43200.0,17.1468,17.1567,17.1468,17.1468,43200.0
2010-02-22 15:30:00,17.3,17.32,17.28,17.32,119600.0,17.1468,17.1666,17.127,17.1666,119600.0
2010-02-22 15:35:00,17.32,17.32,17.31,17.31,110800.0,17.1666,17.1666,17.1567,17.1567,110800.0
2010-02-22 15:40:00,17.31,17.31,17.26,17.28,264400.0,17.1567,17.1567,17.1071,17.127,264400.0
2010-02-22 15:45:00,17.28,17.29,17.25,17.27,148000.0,17.127,17.1369,17.0972,17.1171,148000.0
2010-02-22 15:50:00,17.27,17.28,17.26,17.28,160400.0,17.1171,17.127,17.1071,17.127,160400.0
2010-02-22 15:55:00,17.27,17.28,17.25,17.27,226800.0,17.1171,17.127,17.0972,17.1171,226800.0
2010-02-23 09:30:00,17.18,17.31,17.18,17.3,136000.0,17.0279,17.1567,17.0279,17.1468,136000.0
2010-02-23 09:35:00,17.32,17.35,17.25,17.28,114800.0,17.1666,17.1964,17.0972,17.127,114800.0
2010-02-23 09:40:00,17.28,17.33,17.28,17.32,49200.0,17.127,17.1765,17.127,17.1666,49200.0
2010-02-23 09:45:00,17.31,17.34,17.29,17.32,99600.0,17.1567,17.1864,17.1369,17.1666,99600.0
2010-02-23 09:50:00,17.32,17.32,17.28,17.3,109200.0,17.1666,17.1666,17.127,17.1468,109200.0
2010-02-23 09:55:00,17.3,17.3,17.27,17.29,65600.0,17.1468,17.1468,17.1171,17.1369,65600.0
2010-02-23 10:00:00,17.28,17.29,17.13,17.18,210000.0,17.127,17.1369,16.9783,17.0279,210000.0
2010-02-23 10:05:00,17.18,17.18,17.11,17.14,61600.0,17.0279,17.0279,16.9585,16.9882,61600.0
2010-02-23 10:10:00,17.14,17.14,17.04,17.04,122000.0,16.9882,16.9882,16.8891,16.8891,122000.0
2010-02-23 10:15:00,17.03,17.05,17.02,17.02,83600.0,16.8792,16.899,16.8693,16.8693,83600.0
2010-02-23 10:20:00,17.03,17.03,16.98,16.99,179600.0,16.8792,16.8792,16.8296,16.8395,179600.0
2010-02-23 10:25:00,17.0,17.02,16.98,17.02,130000.0,16.8495,16.8693,16.8296,16.8693,130000.0
2010-02-23 10:30:00,17.02,17.04,17.0,17.01,94400.0,16.8693,16.8891,16.8495,16.8594,94400.0
2010-02-23 10:35:00,17.01,17.06,17.01,17.03,147200.0,16.8594,16.9089,16.8594,16.8792,147200.0
2010-02-23 10:40:00,17.03,17.07,17.03,17.07,65200.0,16.8792,16.9188,16.8792,16.9188,65200.0
2010-02-23 10:45:00,17.08,17.1,17.07,17.09,68800.0,16.9287,16.9486,16.9188,16.9387,68800.0
2010-02-23 10:50:00,17.08,17.11,17.08,17.1,28800.0,16.9287,16.9585,16.9287,16.9486,28800.0
2010-02-23 10:55:00,17.1,17.11,17.09,17.1,50400.0,16.9486,16.9585,16.9387,16.9486,50400.0
2010-02-23 11:00:00,17.09,17.11,17.06,17.06,106800.0,16.9387,16.9585,16.9089,16.9089,106800.0
2010-02-23 11:05:00,17.06,17.07,17.05,17.05,46800.0,16.9089,16.9188,16.899,16.899,46800.0
2010-02-23 11:10:00,17.06,17.06,17.04,17.05,25200.0,16.9089,16.9089,16.8891,16.899,25200.0
2010-02-23 11:15:00,17.05,17.06,17.04,17.06,45200.0,16.899,16.9089,16.8891,16.9089,45200.0
2010-02-23 11:20:00,17.06,17.11,17.05,17.11,58000.0,16.9089,16.9585,16.899,16.9585,58000.0
2010-02-23 11:25:00,17.1,17.13,17.09,17.1,60800.0,16.9486,16.9783,16.9387,16.9486,60800.0
2010-02-23 11:30:00,17.1,17.11,17.09,17.1,28800.0,16.9486,16.9585,16.9387,16.9486,28800.0
2010-02-23 11:35:00,17.1,17.11,17.07,17.07,43600.0,16.9486,16.9585,16.9188,16.9188,43600.0
2010-02-23 11:40:00,17.07,17.08,17.07,17.08,10800.0,16.9188,16.9287,16.9188,16.9287,10800.0
2010-02-23 11:45:00,17.09,17.11,17.06,17.1,27600.0,16.9387,16.9585,16.9089,16.9486,27600.0
2010-02-23 11:50:00,17.11,17.11,17.07,17.1,36000.0,16.9585,16.9585,16.9188,16.9486,36000.0
2010-02-23 11:55:00,17.1,17.11,17.07,17.08,21200.0,16.9486,16.9585,16.9188,16.9287,21200.0
2010-02-23 12:00:00,17.08,17.08,17.05,17.06,39200.0,16.9287,16.9287,16.899,16.9089,39200.0
2010-02-23 12:05:00,17.06,17.07,17.05,17.07,23200.0,16.9089,16.9188,16.899,16.9188,23200.0
2010-02-23 12:10:00,17.06,17.1,17.06,17.1,71200.0,16.9089,16.9486,16.9089,16.9486,71200.0
2010-02-23 12:15:00,17.1,17.1,17.06,17.08,22000.0,16.9486,16.9486,16.9089,16.9287,22000.0
2010-02-23 12:20:00,17.09,17.09,17.04,17.04,31600.0,16.9387,16.9387,16.8891,16.8891,31600.0
2010-02-23 12:25:00,17.04,17.04,17.01,17.02,28000.0,16.8891,16.8891,16.8594,16.8693,28000.0
2010-02-23 12:30:00,17.03,17.05,17.02,17.05,40000.0,16.8792,16.899,16.8693,16.899,40000.0
2010-02-23 12:35:00,17.05,17.05,17.03,17.05,35200.0,16.899,16.899,16.8792,16.899,35200.0
2010-02-23 12:40:00,17.06,17.07,17.04,17.05,26400.0,16.9089,16.9188,16.8891,16.899,26400.0
2010-02-23 12:45:00,17.05,17.07,17.02,17.07,27600.0,16.899,16.9188,16.8693,16.9188,27600.0
2010-02-23 12:50:00,17.07,17.09,17.07,17.08,54400.0,16.9188,16.9387,16.9188,16.9287,54400.0
2010-02-23 12:55:00,17.08,17.1,17.07,17.1,26400.0,16.9287,16.9486,16.9188,16.9486,26400.0
2010-02-23 13:00:00,17.11,17.11,17.1,17.11,53600.0,16.9585,16.9585,16.9486,16.9585,53600.0
2010-02-23 13:05:00,17.11,17.11,17.09,17.1,28800.0,16.9585,16.9585,16.9387,16.9486,28800.0
2010-02-23 13:10:00,17.11,17.12,17.11,17.11,22000.0,16.9585,16.9684,16.9585,16.9585,22000.0
2010-02-23 13:15:00,17.11,17.13,17.11,17.12,40400.0,16.9585,16.9783,16.9585,16.9684,40400.0
2010-02-23 13:20:00,17.12,17.15,17.12,17.15,38400.0,16.9684,16.9981,16.9684,16.9981,38400.0
2010-02-23 13:25:00,17.15,17.16,17.14,17.14,28800.0,16.9981,17.008,16.9882,16.9882,28800.0
2010-02-23 13:30:00,17.13,17.13,17.11,17.11,14800.0,16.9783,16.9783,16.9585,16.9585,14800.0
2010-02-23 13:35:00,17.12,17.12,17.09,17.1,65600.0,16.9684,16.9684,16.9387,16.9486,65600.0
2010-02-23 13:40:00,17.11,17.11,17.06,17.06,27200.0,16.9585,16.9585,16.9089,16.9089,27200.0
2010-02-23 13:45:00,17.06,17.09,17.06,17.07,36800.0,16.9089,16.9387,16.9089,16.9188,36800.0
2010-02-23 13:50:00,17.07,17.09,17.06,17.07,58800.0,16.9188,16.9387,16.9089,16.9188,58800.0
2010-02-23 13:55:00,17.07,17.09,17.07,17.09,32000.0,16.9188,16.9387,16.9188,16.9387,32000.0
2010-02-23 14:00:00,17.08,17.08,17.05,17.07,38800.0,16.9287,16.9287,16.899,16.9188,38800.0
2010-02-23 14:05:00,17.07,17.1,17.06,17.09,39200.0,16.9188,16.9486,16.9089,16.9387,39200.0
2010-02-23 14:10:00,17.09,17.12,17.09,17.09,25200.0,16.9387,16.9684,16.9387,16.9387,25200.0
2010-02-23 14:15:00,17.1,17.11,17.08,17.08,39600.0,16.9486,16.9585,16.9287,16.9287,39600.0
2010-02-23 14:20:00,17.09,17.09,17.08,17.09,28000.0,16.9387,16.9387,16.9287,16.9387,28000.0
2010-02-23 14:25:00,17.09,17.1,17.08,17.09,35600.0,16.9387,16.9486,16.9287,16.9387,35600.0
2010-02-23 14:30:00,17.1,17.1,17.08,17.09,38400.0,16.9486,16.9486,16.9287,16.9387,38400.0
2010-02-23 14:35:00,17.09,17.15,17.09,17.15,61200.0,16.9387,16.9981,16.9387,16.9981,61200.0
2010-02-23 14:40:00,17.15,17.16,17.13,17.16,59200.0,16.9981,17.008,16.9783,17.008,59200.0
2010-02-23 14:45:00,17.17,17.17,17.13,17.14,24800.0,17.0179,17.0179,16.9783,16.9882,24800.0
2010-02-23 14:50:00,17.14,17.17,17.14,17.17,36000.0,16.9882,17.0179,16.9882,17.0179,36000.0
2010-02-23 14:55:00,17.18,17.18,17.14,17.14,36400.0,17.0279,17.0279,16.9882,16.9882,36400.0
2010-02-23 15:00:00,17.14,17.15,17.13,17.13,40400.0,16.9882,16.9981,16.9783,16.9783,40400.0
2010-02-23 15:05:00,17.13,17.15,17.13,17.13,38400.0,16.9783,16.9981,16.9783,16.9783,38400.0
2010-02-23 15:10:00,17.13,17.17,17.12,17.17,45600.0,16.9783,17.0179,16.9684,17.0179,45600.0
2010-02-23 15:15:00,17.17,17.19,17.16,17.18,65200.0,17.0179,17.0378,17.008,17.0279,65200.0
2010-02-23 15:20:00,17.18,17.18,17.15,17.16,65200.0,17.0279,17.0279,16.9981,17.008,65200.0
2010-02-23 15:25:00,17.16,17.2,17.15,17.19,110400.0,17.008,17.0477,16.9981,17.0378,110400.0
2010-02-23 15:30:00,17.2,17.2,17.14,17.15,70400.0,17.0477,17.0477,16.9882,16.9981,70400.0
2010-02-23 15:35:00,17.15,17.16,17.12,17.13,138400.0,16.9981,17.008,16.9684,16.9783,138400.0
2010-02-23 15:40:00,17.13,17.13,17.09,17.1,137600.0,16.9783,16.9783,16.9387,16.9486,137600.0
2010-02-23 15:45:00,17.1,17.12,17.08,17.09,113600.0,16.9486,16.9684,16.9287,16.9387,113600.0
2010-02-23 15:50:00,17.09,17.09,17.05,17.06,149200.0,16.9387,16.9387,16.899,16.9089,149200.0
2010-02-23 15:55:00,17.06,17.06,17.03,17.04,309200.0,16.9089,16.9089,16.8792,16.8891,309200.0
2010-02-24 09:30:00,17.08,17.18,17.02,17.15,208400.0,16.9287,17.0279,16.8693,16.9981,208400.0
2010-02-24 09:35:00,17.15,17.15,17.1,17.13,190800.0,16.9981,16.9981,16.9486,16.9783,190800.0
2010-02-24 09:40:00,17.13,17.15,17.1,17.13,117200.0,16.9783,16.9981,16.9486,16.9783,117200.0
2010-02-24 09:45:00,17.13,17.14,17.11,17.14,90000.0,16.9783,16.9882,16.9585,16.9882,90000.0
2010-02-24 09:50:00,17.14,17.17,17.14,17.14,91200.0,16.9882,17.0179,16.9882,16.9882,91200.0
2010-02-24 09:55:00,17.14,17.14,17.07,17.07,186400.0,16.9882,16.9882,16.9188,16.9188,186400.0
2010-02-24 10:00:00,17.07,17.15,17.03,17.12,174000.0,16.9188,16.9981,16.8792,16.9684,174000.0
2010-02-24 10:05:00,17.12,17.12,17.04,17.05,74400.0,16.9684,16.9684,16.8891,16.899,74400.0
2010-02-24 10:10:00,17.04,17.11,17.04,17.1,117200.0,16.8891,16.9585,16.8891,16.9486,117200.0
2010-02-24 10:15:00,17.1,17.11,17.06,17.09,159600.0,16.9486,16.9585,16.9089,16.9387,159600.0
2010-02-24 10:20:00,17.09,17.13,17.07,17.12,209200.0,16.9387,16.9783,16.9188,16.9684,209200.0
2010-02-24 10:25:00,17.13,17.19,17.13,17.15,132000.0,16.9783,17.0378,16.9783,16.9981,132000.0
2010-02-24 10:30:00,17.15,17.17,17.14,17.17,82800.0,16.9981,17.0179,16.9882,17.0179,82800.0
2010-02-24 10:35:00,17.17,17.26,17.17,17.26,90400.0,17.0179,17.1071,17.0179,17.1071,90400.0
2010-02-24 10:40:00,17.26,17.3,17.26,17.28,92000.0,17.1071,17.1468,17.1071,17.127,92000.0
2010-02-24 10:45:00,17.28,17.37,17.24,17.33,129600.0,17.127,17.2162,17.0873,17.1765,129600.0
2010-02-24 10:50:00,17.34,17.4,17.33,17.37,120400.0,17.1864,17.2459,17.1765,17.2162,120400.0
2010-02-24 10:55:00,17.37,17.37,17.33,17.34,38400.0,17.2162,17.2162,17.1765,17.1864,38400.0
2010-02-24 11:00:00,17.34,17.36,17.33,17.34,59200.0,17.1864,17.2063,17.1765,17.1864,59200.0
2010-02-24 11:05:00,17.33,17.34,17.29,17.29,93200.0,17.1765,17.1864,17.1369,17.1369,93200.0
2010-02-24 11:10:00,17.29,17.31,17.27,17.27,122400.0,17.1369,17.1567,17.1171,17.1171,122400.0
2010-02-24 11:15:00,17.28,17.3,17.23,17.24,78000.0,17.127,17.1468,17.0774,17.0873,78000.0
2010-02-24 11:20:00,17.24,17.28,17.24,17.24,72400.0,17.0873,17.127,17.0873,17.0873,72400.0
2010-02-24 11:25:00,17.25,17.27,17.21,17.25,101600.0,17.0972,17.1171,17.0576,17.0972,101600.0
2010-02-24 11:30:00,17.25,17.31,17.24,17.31,36800.0,17.0972,17.1567,17.0873,17.1567,36800.0
2010-02-24 11:35:00,17.31,17.31,17.25,17.27,66400.0,17.1567,17.1567,17.0972,17.1171,66400.0
2010-02-24 11:40:00,17.27,17.3,17.27,17.29,56000.0,17.1171,17.1468,17.1171,17.1369,56000.0
2010-02-24 11:45:00,17.29,17.31,17.29,17.3,48400.0,17.1369,17.1567,17.1369,17.1468,48400.0
2010-02-24 11:50:00,17.3,17.31,17.3,17.3,31200.0,17.1468,17.1567,17.1468,17.1468,31200.0
2010-02-24 11:55:00,17.3,17.34,17.3,17.32,36400.0,17.1468,17.1864,17.1468,17.1666,36400.0
2010-02-24 12:00:00,17.32,17.33,17.31,17.32,48400.0,17.1666,17.1765,17.1567,17.1666,48400.0
2010-02-24 12:05:00,17.32,17.32,17.26,17.26,89200.0,17.1666,17.1666,17.1071,17.1071,89200.0
2010-02-24 12:10:00,17.26,17.33,17.26,17.33,68400.0,17.1071,17.1765,17.1071,17.1765,68400.0
2010-02-24 12:15:00,17.32,17.38,17.32,17.38,76800.0,17.1666,17.2261,17.1666,17.2261,76800.0
2010-02-24 12:20:00,17.38,17.41,17.37,17.4,118800.0,17.2261,17.2558,17.2162,17.2459,118800.0
2010-02-24 12:25:00,17.4,17.42,17.38,17.41,106000.0,17.2459,17.2657,17.2261,17.2558,106000.0
2010-02-24 12:30:00,17.41,17.41,17.4,17.4,89600.0,17.2558,17.2558,17.2459,17.2459,89600.0
2010-02-24 12:35:00,17.41,17.42,17.4,17.4,40000.0,17.2558,17.2657,17.2459,17.2459,40000.0
2010-02-24 12:40:00,17.4,17.44,17.4,17.43,60000.0,17.2459,17.2856,17.2459,17.2756,60000.0
2010-02-24 12:45:00,17.43,17.45,17.42,17.45,52000.0,17.2756,17.2955,17.2657,17.2955,52000.0
2010-02-24 12:50:00,17.45,17.46,17.42,17.45,66000.0,17.2955,17.3054,17.2657,17.2955,66000.0
2010-02-24 12:55:00,17.45,17.47,17.44,17.47,76800.0,17.2955,17.3153,17.2856,17.3153,76800.0
2010-02-24 13:00:00,17.47,17.49,17.46,17.48,106000.0,17.3153,17.3351,17.3054,17.3252,106000.0
2010-02-24 13:05:00,17.49,17.5,17.47,17.48,176000.0,17.3351,17.345,17.3153,17.3252,176000.0
2010-02-24 13:10:00,17.47,17.49,17.47,17.48,66800.0,17.3153,17.3351,17.3153,17.3252,66800.0
2010-02-24 13:15:00,17.48,17.5,17.48,17.49,62000.0,17.3252,17.345,17.3252,17.3351,62000.0
2010-02-24 13:20:00,17.49,17.5,17.48,17.49,71600.0,17.3351,17.345,17.3252,17.3351,71600.0
2010-02-24 13:25:00,17.49,17.49,17.47,17.49,38800.0,17.3351,17.3351,17.3153,17.3351,38800.0
2010-02-24 13:30:00,17.49,17.5,17.48,17.49,54800.0,17.3351,17.345,17.3252,17.3351,54800.0
2010-02-24 13:35:00,17.49,17.49,17.46,17.47,82000.0,17.3351,17.3351,17.3054,17.3153,82000.0
2010-02-24 13:40:00,17.47,17.47,17.42,17.43,62800.0,17.3153,17.3153,17.2657,17.2756,62800.0
2010-02-24 13:45:00,17.43,17.43,17.4,17.4,81600.0,17.2756,17.2756,17.2459,17.2459,81600.0
2010-02-24 13:50:00,17.41,17.43,17.4,17.42,57600.0,17.2558,17.2756,17.2459,17.2657,57600.0
2010-02-24 13:55:00,17.42,17.43,17.4,17.43,91200.0,17.2657,17.2756,17.2459,17.2756,91200.0
2010-02-24 14:00:00,17.43,17.43,17.4,17.4,60400.0,17.2756,17.2756,17.2459,17.2459,60400.0
2010-02-24 14:05:00,17.4,17.43,17.4,17.42,64000.0,17.2459,17.2756,17.2459,17.2657,64000.0
2010-02-24 14:10:00,17.42,17.42,17.4,17.41,62000.0,17.2657,17.2657,17.2459,17.2558,62000.0
2010-02-24 14:15:00,17.41,17.42,17.39,17.41,46000.0,17.2558,17.2657,17.236,17.2558,46000.0
2010-02-24 14:20:00,17.42,17.42,17.39,17.4,76800.0,17.2657,17.2657,17.236,17.2459,76800.0
2010-02-24 14:25:00,17.4,17.41,17.38,17.4,35600.0,17.2459,17.2558,17.2261,17.2459,35600.0
2010-02-24 14:30:00,17.4,17.4,17.34,17.35,79600.0,17.2459,17.2459,17.1864,17.1964,79600.0
2010-02-24 14:35:00,17.34,17.35,17.33,17.33,82800.0,17.1864,17.1964,17.1765,17.1765,82800.0
2010-02-24 14:40:00,17.33,17.33,17.3,17.33,82800.0,17.1765,17.1765,17.1468,17.1765,82800.0
2010-02-24 14:45:00,17.33,17.34,17.31,17.34,52000.0,17.1765,17.1864,17.1567,17.1864,52000.0
2010-02-24 14:50:00,17.33,17.33,17.29,17.29,109200.0,17.1765,17.1765,17.1369,17.1369,109200.0
2010-02-24 14:55:00,17.29,17.32,17.29,17.3,80400.0,17.1369,17.1666,17.1369,17.1468,80400.0
2010-02-24 15:00:00,17.3,17.3,17.25,17.27,154000.0,17.1468,17.1468,17.0972,17.1171,154000.0
2010-02-24 15:05:00,17.27,17.29,17.26,17.27,110000.0,17.1171,17.1369,17.1071,17.1171,110000.0
2010-02-24 15:10:00,17.27,17.32,17.27,17.31,68000.0,17.1171,17.1666,17.1171,17.1567,68000.0
2010-02-24 15:15:00,17.31,17.32,17.3,17.31,42800.0,17.1567,17.1666,17.1468,17.1567,42800.0
2010-02-24 15:20:00,17.31,17.32,17.28,17.28,89200.0,17.1567,17.1666,17.127,17.127,89200.0
2010-02-24 15:25:00,17.28,17.29,17.25,17.27,128000.0,17.127,17.1369,17.0972,17.1171,128000.0
2010-02-24 15:30:00,17.27,17.28,17.26,17.28,103600.0,17.1171,17.127,17.1071,17.127,103600.0
2010-02-24 15:35:00,17.28,17.31,17.28,17.31,142800.0,17.127,17.1567,17.127,17.1567,142800.0
2010-02-24 15:40:00,17.31,17.31,17.29,17.3,158000.0,17.1567,17.1567,17.1369,17.1468,158000.0
2010-02-24 15:45:00,17.3,17.35,17.3,17.33,185600.0,17.1468,17.1964,17.1468,17.1765,185600.0
2010-02-24 15:50:00,17.33,17.36,17.31,17.34,265200.0,17.1765,17.2063,17.1567,17.1864,265200.0
2010-02-24 15:55:00,17.34,17.36,17.33,17.34,349600.0,17.1864,17.2063,17.1765,17.1864,349600.0
2010-02-25 09:30:00,17.21,17.21,16.71,16.71,892400.0,17.0576,17.0576,16.562,16.562,892400.0
2010-02-25 09:35:00,16.71,16.82,16.64,16.79,661200.0,16.562,16.671,16.4926,16.6413,661200.0
2010-02-25 09:40:00,16.79,16.83,16.64,16.67,485600.0,16.6413,16.681,16.4926,16.5224,485600.0
2010-02-25 09:45:00,16.67,16.67,16.48,16.49,748800.0,16.5224,16.5224,16.3341,16.344,748800.0
2010-02-25 09:50:00,16.5,16.61,16.49,16.55,676400.0,16.3539,16.4629,16.344,16.4034,676400.0
2010-02-25 09:55:00,16.56,16.64,16.19,16.43,1385200.0,16.4133,16.4926,16.0466,16.2845,1385200.0
2010-02-25 10:00:00,16.44,16.52,16.42,16.45,608400.0,16.2944,16.3737,16.2746,16.3043,608400.0
2010-02-25 10:05:00,16.45,16.52,16.43,16.48,486400.0,16.3043,16.3737,16.2845,16.3341,486400.0
2010-02-25 10:10:00,16.48,16.73,16.47,16.65,587200.0,16.3341,16.5818,16.3241,16.5026,587200.0
2010-02-25 10:15:00,16.67,16.74,16.65,16.68,397200.0,16.5224,16.5918,16.5026,16.5323,397200.0
2010-02-25 10:20:00,16.68,16.75,16.65,16.73,342000.0,16.5323,16.6017,16.5026,16.5818,342000.0
2010-02-25 10:25:00,16.72,16.73,16.63,16.69,154000.0,16.5719,16.5818,16.4827,16.5422,154000.0
2010-02-25 10:30:00,16.69,16.69,16.6,16.61,246000.0,16.5422,16.5422,16.453,16.4629,246000.0
2010-02-25 10:35:00,16.62,16.66,16.58,16.66,247600.0,16.4728,16.5125,16.4332,16.5125,247600.0
2010-02-25 10:40:00,16.65,16.67,16.6,16.67,427600.0,16.5026,16.5224,16.453,16.5224,427600.0
2010-02-25 10:45:00,16.66,16.7,16.64,16.65,135200.0,16.5125,16.5521,16.4926,16.5026,135200.0
2010-02-25 10:50:00,16.65,16.68,16.61,16.62,271200.0,16.5026,16.5323,16.4629,16.4728,271200.0
2010-02-25 10:55:00,16.62,16.62,16.54,16.57,256000.0,16.4728,16.4728,16.3935,16.4233,256000.0
2010-02-25 11:00:00,16.58,16.63,16.57,16.62,171200.0,16.4332,16.4827,16.4233,16.4728,171200.0
2010-02-25 11:05:00,16.62,16.74,16.62,16.74,172800.0,16.4728,16.5918,16.4728,16.5918,172800.0
2010-02-25 11:10:00,16.73,16.73,16.67,16.67,134800.0,16.5818,16.5818,16.5224,16.5224,134800.0
2010-02-25 11:15:00,16.67,16.68,16.63,16.63,83600.0,16.5224,16.5323,16.4827,16.4827,83600.0
2010-02-25 11:20:00,16.63,16.66,16.61,16.62,104800.0,16.4827,16.5125,16.4629,16.4728,104800.0
2010-02-25 11:25:00,16.63,16.65,16.61,16.63,62800.0,16.4827,16.5026,16.4629,16.4827,62800.0
2010-02-25 11:30:00,16.63,16.66,16.62,16.66,72000.0,16.4827,16.5125,16.4728,16.5125,72000.0
2010-02-25 11:35:00,16.66,16.7,16.63,16.63,71600.0,16.5125,16.5521,16.4827,16.4827,71600.0
2010-02-25 11:40:00,16.63,16.65,16.61,16.61,77600.0,16.4827,16.5026,16.4629,16.4629,77600.0
2010-02-25 11:45:00,16.61,16.61,16.56,16.58,103600.0,16.4629,16.4629,16.4133,16.4332,103600.0
2010-02-25 11:50:00,16.58,16.58,16.56,16.58,60400.0,16.4332,16.4332,16.4133,16.4332,60400.0
2010-02-25 11:55:00,16.57,16.6,16.56,16.58,46800.0,16.4233,16.453,16.4133,16.4332,46800.0
2010-02-25 12:00:00,16.58,16.6,16.57,16.6,48000.0,16.4332,16.453,16.4233,16.453,48000.0
2010-02-25 12:05:00,16.6,16.63,16.6,16.61,45600.0,16.453,16.4827,16.453,16.4629,45600.0
2010-02-25 12:10:00,16.62,16.64,16.62,16.63,110000.0,16.4728,16.4926,16.4728,16.4827,110000.0
2010-02-25 12:15:00,16.63,16.63,16.6,16.63,74800.0,16.4827,16.4827,16.453,16.4827,74800.0
2010-02-25 12:20:00,16.62,16.65,16.61,16.64,115200.0,16.4728,16.5026,16.4629,16.4926,115200.0
2010-02-25 12:25:00,16.63,16.65,16.63,16.65,32800.0,16.4827,16.5026,16.4827,16.5026,32800.0
2010-02-25 12:30:00,16.65,16.67,16.64,16.64,46800.0,16.5026,16.5224,16.4926,16.4926,46800.0
2010-02-25 12:35:00,16.64,16.67,16.63,16.67,85600.0,16.4926,16.5224,16.4827,16.5224,85600.0
2010-02-25 12:40:00,16.67,16.75,16.67,16.73,277600.0,16.5224,16.6017,16.5224,16.5818,277600.0
2010-02-25 12:45:00,16.73,16.73,16.71,16.72,181200.0,16.5818,16.5818,16.562,16.5719,181200.0
2010-02-25 12:50:00,16.72,16.73,16.71,16.72,280000.0,16.5719,16.5818,16.562,16.5719,280000.0
2010-02-25 12:55:00,16.72,16.73,16.71,16.71,250400.0,16.5719,16.5818,16.562,16.562,250400.0
2010-02-25 13:00:00,16.72,16.72,16.7,16.72,256400.0,16.5719,16.5719,16.5521,16.5719,256400.0
2010-02-25 13:05:00,16.72,16.72,16.68,16.69,111600.0,16.5719,16.5719,16.5323,16.5422,111600.0
2010-02-25 13:10:00,16.69,16.75,16.69,16.71,74800.0,16.5422,16.6017,16.5422,16.562,74800.0
2010-02-25 13:15:00,16.71,16.77,16.7,16.77,139600.0,16.562,16.6215,16.5521,16.6215,139600.0
2010-02-25 13:20:00,16.77,16.84,16.77,16.82,331600.0,16.6215,16.6909,16.6215,16.671,331600.0
2010-02-25 13:25:00,16.81,16.84,16.8,16.82,212400.0,16.6611,16.6909,16.6512,16.671,212400.0
2010-02-25 13:30:00,16.82,16.87,16.82,16.86,245600.0,16.671,16.7206,16.671,16.7107,245600.0
2010-02-25 13:35:00,16.86,16.87,16.83,16.87,203600.0,16.7107,16.7206,16.681,16.7206,203600.0
2010-02-25 13:40:00,16.87,16.88,16.81,16.82,98800.0,16.7206,16.7305,16.6611,16.671,98800.0
2010-02-25 13:45:00,16.82,16.9,16.82,16.89,165600.0,16.671,16.7503,16.671,16.7404,165600.0
2010-02-25 13:50:00,16.9,16.93,16.86,16.9,190800.0,16.7503,16.7801,16.7107,16.7503,190800.0
2010-02-25 13:55:00,16.91,16.99,16.9,16.95,246400.0,16.7602,16.8395,16.7503,16.7999,246400.0
2010-02-25 14:00:00,16.96,17.03,16.95,16.96,404400.0,16.8098,16.8792,16.7999,16.8098,404400.0
2010-02-25 14:05:00,16.96,16.96,16.91,16.92,118000.0,16.8098,16.8098,16.7602,16.7702,118000.0
2010-02-25 14:10:00,16.92,16.92,16.9,16.91,131200.0,16.7702,16.7702,16.7503,16.7602,131200.0
2010-02-25 14:15:00,16.9,16.91,16.88,16.9,131200.0,16.7503,16.7602,16.7305,16.7503,131200.0
2010-02-25 14:20:00,16.91,16.93,16.9,16.91,59200.0,16.7602,16.7801,16.7503,16.7602,59200.0
2010-02-25 14:25:00,16.91,16.94,16.87,16.89,87200.0,16.7602,16.79,16.7206,16.7404,87200.0
2010-02-25 14:30:00,16.89,16.91,16.87,16.9,87600.0,16.7404,16.7602,16.7206,16.7503,87600.0
2010-02-25 14:35:00,16.9,16.91,16.88,16.89,52800.0,16.7503,16.7602,16.7305,16.7404,52800.0
2010-02-25 14:40:00,16.88,16.9,16.86,16.89,84800.0,16.7305,16.7503,16.7107,16.7404,84800.0
2010-02-25 14:45:00,16.89,16.91,16.85,16.85,303600.0,16.7404,16.7602,16.7008,16.7008,303600.0
2010-02-25 14:50:00,16.86,16.89,16.84,16.89,116400.0,16.7107,16.7404,16.6909,16.7404,116400.0
2010-02-25 14:55:00,16.89,16.9,16.88,16.88,68400.0,16.7404,16.7503,16.7305,16.7305,68400.0
2010-02-25 15:00:00,16.89,16.9,16.87,16.9,175600.0,16.7404,16.7503,16.7206,16.7503,175600.0
2010-02-25 15:05:00,16.9,17.0,16.9,16.99,251200.0,16.7503,16.8495,16.7503,16.8395,251200.0
2010-02-25 15:10:00,16.99,17.02,16.98,17.02,285200.0,16.8395,16.8693,16.8296,16.8693,285200.0
2010-02-25 15:15:00,17.02,17.06,16.99,16.99,179200.0,16.8693,16.9089,16.8395,16.8395,179200.0
2010-02-25 15:20:00,16.99,17.02,16.99,17.0,178000.0,16.8395,16.8693,16.8395,16.8495,178000.0
2010-02-25 15:25:00,17.0,17.04,17.0,17.03,168800.0,16.8495,16.8891,16.8495,16.8792,168800.0
2010-02-25 15:30:00,17.03,17.05,17.0,17.04,147600.0,16.8792,16.899,16.8495,16.8891,147600.0
2010-02-25 15:35:00,17.04,17.05,17.0,17.0,150000.0,16.8891,16.899,16.8495,16.8495,150000.0
2010-02-25 15:40:00,17.01,17.03,17.0,17.0,228400.0,16.8594,16.8792,16.8495,16.8495,228400.0
2010-02-25 15:45:00,17.0,17.03,16.97,16.97,276000.0,16.8495,16.8792,16.8197,16.8197,276000.0
2010-02-25 15:50:00,16.98,16.98,16.93,16.96,239200.0,16.8296,16.8296,16.7801,16.8098,239200.0
2010-02-25 15:55:00,16.96,17.0,16.95,17.0,400000.0,16.8098,16.8495,16.7999,16.8495,400000.0
2010-02-26 09:30:00,16.82,16.85,16.72,16.83,175200.0,16.671,16.7008,16.5719,16.681,175200.0
2010-02-26 09:35:00,16.82,16.86,16.68,16.68,77200.0,16.671,16.7107,16.5323,16.5323,77200.0
2010-02-26 09:40:00,16.68,16.75,16.63,16.74,189200.0,16.5323,16.6017,16.4827,16.5918,189200.0
2010-02-26 09:45:00,16.74,16.75,16.7,16.71,152800.0,16.5918,16.6017,16.5521,16.562,152800.0
2010-02-26 09:50:00,16.7,16.72,16.7,16.72,31600.0,16.5521,16.5719,16.5521,16.5719,31600.0
2010-02-26 09:55:00,16.72,16.8,16.71,16.78,141600.0,16.5719,16.6512,16.562,16.6314,141600.0
2010-02-26 10:00:00,16.77,16.8,16.74,16.77,101600.0,16.6215,16.6512,16.5918,16.6215,101600.0
2010-02-26 10:05:00,16.77,16.8,16.7,16.79,69600.0,16.6215,16.6512,16.5521,16.6413,69600.0
2010-02-26 10:10:00,16.78,16.85,16.78,16.84,82400.0,16.6314,16.7008,16.6314,16.6909,82400.0
2010-02-26 10:15:00,16.84,16.86,16.79,16.81,79200.0,16.6909,16.7107,16.6413,16.6611,79200.0
2010-02-26 10:20:00,16.81,16.82,16.78,16.8,86000.0,16.6611,16.671,16.6314,16.6512,86000.0
2010-02-26 10:25:00,16.8,16.81,16.75,16.78,66000.0,16.6512,16.6611,16.6017,16.6314,66000.0
2010-02-26 10:30:00,16.78,16.83,16.78,16.78,67600.0,16.6314,16.681,16.6314,16.6314,67600.0
2010-02-26 10:35:00,16.78,16.88,16.78,16.85,79600.0,16.6314,16.7305,16.6314,16.7008,79600.0
2010-02-26 10:40:00,16.84,16.86,16.8,16.83,57600.0,16.6909,16.7107,16.6512,16.681,57600.0
2010-02-26 10:45:00,16.83,16.83,16.76,16.76,45600.0,16.681,16.681,16.6116,16.6116,45600.0
2010-02-26 10:50:00,16.76,16.81,16.76,16.78,36400.0,16.6116,16.6611,16.6116,16.6314,36400.0
2010-02-26 10:55:00,16.78,16.78,16.72,16.75,160400.0,16.6314,16.6314,16.5719,16.6017,160400.0
2010-02-26 11:00:00,16.74,16.79,16.74,16.76,127200.0,16.5918,16.6413,16.5918,16.6116,127200.0
2010-02-26 11:05:00,16.76,16.79,16.74,16.79,70000.0,16.6116,16.6413,16.5918,16.6413,70000.0
2010-02-26 11:10:00,16.79,16.82,16.79,16.81,32000.0,16.6413,16.671,16.6413,16.6611,32000.0
2010-02-26 11:15:00,16.81,16.81,16.79,16.8,65600.0,16.6611,16.6611,16.6413,16.6512,65600.0
2010-02-26 11:20:00,16.79,16.79,16.77,16.77,34000.0,16.6413,16.6413,16.6215,16.6215,34000.0
2010-02-26 11:25:00,16.77,16.83,16.77,16.81,34000.0,16.6215,16.681,16.6215,16.6611,34000.0
2010-02-26 11:30:00,16.8,16.84,16.8,16.83,42400.0,16.6512,16.6909,16.6512,16.681,42400.0
2010-02-26 11:35:00,16.83,16.83,16.82,16.83,55600.0,16.681,16.681,16.671,16.681,55600.0
2010-02-26 11:40:00,16.83,16.84,16.82,16.83,80400.0,16.681,16.6909,16.671,16.681,80400.0
2010-02-26 11:45:00,16.83,16.84,16.75,16.76,118400.0,16.681,16.6909,16.6017,16.6116,118400.0
2010-02-26 11:50:00,16.76,16.78,16.75,16.75,49600.0,16.6116,16.6314,16.6017,16.6017,49600.0
2010-02-26 11:55:00,16.75,16.75,16.73,16.75,46800.0,16.6017,16.6017,16.5818,16.6017,46800.0
2010-02-26 12:00:00,16.74,16.76,16.74,16.76,54000.0,16.5918,16.6116,16.5918,16.6116,54000.0
2010-02-26 12:05:00,16.76,16.77,16.74,16.74,39600.0,16.6116,16.6215,16.5918,16.5918,39600.0
2010-02-26 12:10:00,16.74,16.74,16.7,16.72,50400.0,16.5918,16.5918,16.5521,16.5719,50400.0
2010-02-26 12:15:00,16.73,16.74,16.71,16.73,42800.0,16.5818,16.5918,16.562,16.5818,42800.0
2010-02-26 12:20:00,16.73,16.76,16.72,16.75,49600.0,16.5818,16.6116,16.5719,16.6017,49600.0
2010-02-26 12:25:00,16.75,16.76,16.74,16.75,40000.0,16.6017,16.6116,16.5918,16.6017,40000.0
2010-02-26 12:30:00,16.75,16.75,16.73,16.73,40000.0,16.6017,16.6017,16.5818,16.5818,40000.0
2010-02-26 12:35:00,16.73,16.74,16.72,16.74,35600.0,16.5818,16.5918,16.5719,16.5918,35600.0
2010-02-26 12:40:00,16.74,16.76,16.73,16.74,42800.0,16.5918,16.6116,16.5818,16.5918,42800.0
2010-02-26 12:45:00,16.75,16.75,16.72,16.72,50400.0,16.6017,16.6017,16.5719,16.5719,50400.0
2010-02-26 12:50:00,16.72,16.72,16.67,16.69,96000.0,16.5719,16.5719,16.5224,16.5422,96000.0
2010-02-26 12:55:00,16.69,16.72,16.69,16.72,48800.0,16.5422,16.5719,16.5422,16.5719,48800.0
2010-02-26 13:00:00,16.71,16.73,16.7,16.72,74800.0,16.562,16.5818,16.5521,16.5719,74800.0
2010-02-26 13:05:00,16.72,16.72,16.71,16.71,40000.0,16.5719,16.5719,16.562,16.562,40000.0
2010-02-26 13:10:00,16.71,16.72,16.7,16.7,37200.0,16.562,16.5719,16.5521,16.5521,37200.0
2010-02-26 13:15:00,16.7,16.71,16.69,16.69,47200.0,16.5521,16.562,16.5422,16.5422,47200.0
2010-02-26 13:20:00,16.69,16.71,16.68,16.7,34000.0,16.5422,16.562,16.5323,16.5521,34000.0
2010-02-26 13:25:00,16.7,16.71,16.7,16.71,38000.0,16.5521,16.562,16.5521,16.562,38000.0
2010-02-26 13:30:00,16.72,16.72,16.68,16.71,59200.0,16.5719,16.5719,16.5323,16.562,59200.0
2010-02-26 13:35:00,16.71,16.71,16.68,16.69,64800.0,16.562,16.562,16.5323,16.5422,64800.0
2010-02-26 13:40:00,16.69,16.71,16.69,16.71,33200.0,16.5422,16.562,16.5422,16.562,33200.0
2010-02-26 13:45:00,16.71,16.73,16.7,16.71,147600.0,16.562,16.5818,16.5521,16.562,147600.0
2010-02-26 13:50:00,16.71,16.73,16.71,16.72,95600.0,16.562,16.5818,16.562,16.5719,95600.0
2010-02-26 13:55:00,16.72,16.73,16.71,16.72,58400.0,16.5719,16.5818,16.562,16.5719,58400.0
2010-02-26 14:00:00,16.71,16.72,16.71,16.72,80800.0,16.562,16.5719,16.562,16.5719,80800.0
2010-02-26 14:05:00,16.72,16.73,16.71,16.72,118000.0,16.5719,16.5818,16.562,16.5719,118000.0
2010-02-26 14:10:00,16.72,16.72,16.71,16.72,127600.0,16.5719,16.5719,16.562,16.5719,127600.0
2010-02-26 14:15:00,16.72,16.75,16.72,16.74,382800.0,16.5719,16.6017,16.5719,16.5918,382800.0
2010-02-26 14:20:00,16.74,16.78,16.74,16.77,290400.0,16.5918,16.6314,16.5918,16.6215,290400.0
2010-02-26 14:25:00,16.77,16.81,16.77,16.8,150400.0,16.6215,16.6611,16.6215,16.6512,150400.0
2010-02-26 14:30:00,16.79,16.8,16.78,16.78,125600.0,16.6413,16.6512,16.6314,16.6314,125600.0
2010-02-26 14:35:00,16.78,16.78,16.76,16.77,78800.0,16.6314,16.6314,16.6116,16.6215,78800.0
2010-02-26 14:40:00,16.78,16.81,16.78,16.81,176800.0,16.6314,16.6611,16.6314,16.6611,176800.0
2010-02-26 14:45:00,16.81,16.86,16.81,16.86,190800.0,16.6611,16.7107,16.6611,16.7107,190800.0
2010-02-26 14:50:00,16.86,16.88,16.85,16.86,307200.0,16.7107,16.7305,16.7008,16.7107,307200.0
2010-02-26 14:55:00,16.86,16.88,16.85,16.88,130000.0,16.7107,16.7305,16.7008,16.7305,130000.0
2010-02-26 15:00:00,16.88,16.89,16.87,16.87,109200.0,16.7305,16.7404,16.7206,16.7206,109200.0
2010-02-26 15:05:00,16.87,16.87,16.86,16.86,127200.0,16.7206,16.7206,16.7107,16.7107,127200.0
2010-02-26 15:10:00,16.86,16.91,16.86,16.89,136000.0,16.7107,16.7602,16.7107,16.7404,136000.0
2010-02-26 15:15:00,16.89,16.93,16.89,16.92,110400.0,16.7404,16.7801,16.7404,16.7702,110400.0
2010-02-26 15:20:00,16.91,16.92,16.9,16.91,88400.0,16.7602,16.7702,16.7503,16.7602,88400.0
2010-02-26 15:25:00,16.91,16.93,16.9,16.9,80400.0,16.7602,16.7801,16.7503,16.7503,80400.0
2010-02-26 15:30:00,16.9,16.93,16.9,16.93,239600.0,16.7503,16.7801,16.7503,16.7801,239600.0
2010-02-26 15:35:00,16.93,17.0,16.93,16.98,522400.0,16.7801,16.8495,16.7801,16.8296,522400.0
2010-02-26 15:40:00,16.98,17.0,16.98,16.99,584800.0,16.8296,16.8495,16.8296,16.8395,584800.0
2010-02-26 15:45:00,16.98,17.0,16.96,17.0,495600.0,16.8296,16.8495,16.8098,16.8495,495600.0
2010-02-26 15:50:00,16.99,17.0,16.99,17.0,539200.0,16.8395,16.8495,16.8395,16.8495,539200.0
2010-02-26 15:55:00,16.99,17.02,16.99,16.99,616400.0,16.8395,16.8693,16.8395,16.8395,616400.0
2010-03-01 09:30:00,16.93,16.99,16.88,16.99,351600.0,16.7801,16.8395,16.7305,16.8395,351600.0
2010-03-01 09:35:00,17.0,17.08,16.99,17.06,116400.0,16.8495,16.9287,16.8395,16.9089,116400.0
2010-03-01 09:40:00,17.07,17.07,17.0,17.03,122000.0,16.9188,16.9188,16.8495,16.8792,122000.0
2010-03-01 09:45:00,17.02,17.1,17.02,17.09,108400.0,16.8693,16.9486,16.8693,16.9387,108400.0
2010-03-01 09:50:00,17.09,17.13,17.09,17.11,68400.0,16.9387,16.9783,16.9387,16.9585,68400.0
2010-03-01 09:55:00,17.11,17.13,17.09,17.13,106000.0,16.9585,16.9783,16.9387,16.9783,106000.0
2010-03-01 10:00:00,17.12,17.18,17.08,17.18,200000.0,16.9684,17.0279,16.9287,17.0279,200000.0
2010-03-01 10:05:00,17.17,17.24,17.17,17.24,82800.0,17.0179,17.0873,17.0179,17.0873,82800.0
2010-03-01 10:10:00,17.24,17.28,17.24,17.26,80000.0,17.0873,17.127,17.0873,17.1071,80000.0
2010-03-01 10:15:00,17.26,17.27,17.25,17.25,89600.0,17.1071,17.1171,17.0972,17.0972,89600.0
2010-03-01 10:20:00,17.25,17.27,17.25,17.26,97200.0,17.0972,17.1171,17.0972,17.1071,97200.0
2010-03-01 10:25:00,17.26,17.3,17.25,17.3,107600.0,17.1071,17.1468,17.0972,17.1468,107600.0
2010-03-01 10:30:00,17.3,17.34,17.1,17.31,165600.0,17.1468,17.1864,16.9486,17.1567,165600.0
2010-03-01 10:35:00,17.31,17.36,17.3,17.36,120000.0,17.1567,17.2063,17.1468,17.2063,120000.0
2010-03-01 10:40:00,17.36,17.39,17.35,17.37,94000.0,17.2063,17.236,17.1964,17.2162,94000.0
2010-03-01 10:45:00,17.37,17.41,17.34,17.4,65600.0,17.2162,17.2558,17.1864,17.2459,65600.0
2010-03-01 10:50:00,17.4,17.45,17.4,17.43,118000.0,17.2459,17.2955,17.2459,17.2756,118000.0
2010-03-01 10:55:00,17.43,17.43,17.4,17.42,136000.0,17.2756,17.2756,17.2459,17.2657,136000.0
2010-03-01 11:00:00,17.42,17.46,17.41,17.42,190400.0,17.2657,17.3054,17.2558,17.2657,190400.0
2010-03-01 11:05:00,17.42,17.47,17.41,17.47,100800.0,17.2657,17.3153,17.2558,17.3153,100800.0
2010-03-01 11:10:00,17.47,17.48,17.4,17.4,148800.0,17.3153,17.3252,17.2459,17.2459,148800.0
2010-03-01 11:15:00,17.4,17.4,17.37,17.38,117200.0,17.2459,17.2459,17.2162,17.2261,117200.0
2010-03-01 11:20:00,17.38,17.38,17.34,17.36,93600.0,17.2261,17.2261,17.1864,17.2063,93600.0
2010-03-01 11:25:00,17.36,17.42,17.36,17.39,66000.0,17.2063,17.2657,17.2063,17.236,66000.0
2010-03-01 11:30:00,17.4,17.4,17.35,17.39,191200.0,17.2459,17.2459,17.1964,17.236,191200.0
2010-03-01 11:35:00,17.39,17.4,17.38,17.39,156800.0,17.236,17.2459,17.2261,17.236,156800.0
2010-03-01 11:40:00,17.38,17.38,17.34,17.34,115200.0,17.2261,17.2261,17.1864,17.1864,115200.0
2010-03-01 11:45:00,17.35,17.36,17.33,17.33,55600.0,17.1964,17.2063,17.1765,17.1765,55600.0
2010-03-01 11:50:00,17.33,17.35,17.31,17.33,88400.0,17.1765,17.1964,17.1567,17.1765,88400.0
2010-03-01 11:55:00,17.33,17.38,17.33,17.38,80400.0,17.1765,17.2261,17.1765,17.2261,80400.0
2010-03-01 12:00:00,17.39,17.44,17.39,17.44,118400.0,17.236,17.2856,17.236,17.2856,118400.0
2010-03-01 12:05:00,17.44,17.46,17.44,17.45,51600.0,17.2856,17.3054,17.2856,17.2955,51600.0
2010-03-01 12:10:00,17.45,17.46,17.45,17.45,37200.0,17.2955,17.3054,17.2955,17.2955,37200.0
2010-03-01 12:15:00,17.45,17.47,17.45,17.46,46000.0,17.2955,17.3153,17.2955,17.3054,46000.0
2010-03-01 12:20:00,17.46,17.47,17.45,17.45,37600.0,17.3054,17.3153,17.2955,17.2955,37600.0
2010-03-01 12:25:00,17.45,17.46,17.45,17.45,32000.0,17.2955,17.3054,17.2955,17.2955,32000.0
2010-03-01 12:30:00,17.45,17.47,17.44,17.47,144800.0,17.2955,17.3153,17.2856,17.3153,144800.0
2010-03-01 12:35:00,17.46,17.5,17.46,17.5,116000.0,17.3054,17.345,17.3054,17.345,116000.0
2010-03-01 12:40:00,17.5,17.58,17.5,17.58,418400.0,17.345,17.4243,17.345,17.4243,418400.0
2010-03-01 12:45:00,17.58,17.64,17.58,17.64,204800.0,17.4243,17.4838,17.4243,17.4838,204800.0
2010-03-01 12:50:00,17.63,17.68,17.63,17.67,272800.0,17.4739,17.5234,17.4739,17.5135,272800.0
2010-03-01 12:55:00,17.67,17.68,17.62,17.65,123200.0,17.5135,17.5234,17.464,17.4937,123200.0
2010-03-01 13:00:00,17.65,17.67,17.63,17.67,128400.0,17.4937,17.5135,17.4739,17.5135,128400.0
2010-03-01 13:05:00,17.67,17.7,17.66,17.68,183200.0,17.5135,17.5433,17.5036,17.5234,183200.0
2010-03-01 13:10:00,17.68,17.74,17.67,17.73,245200.0,17.5234,17.5829,17.5135,17.573,245200.0
2010-03-01 13:15:00,17.73,17.75,17.73,17.73,111600.0,17.573,17.5928,17.573,17.573,111600.0
2010-03-01 13:20:00,17.73,17.75,17.73,17.75,137200.0,17.573,17.5928,17.573,17.5928,137200.0
2010-03-01 13:25:00,17.74,17.75,17.72,17.75,114000.0,17.5829,17.5928,17.5631,17.5928,114000.0
2010-03-01 13:30:00,17.74,17.8,17.74,17.79,187600.0,17.5829,17.6424,17.5829,17.6325,187600.0
2010-03-01 13:35:00,17.79,17.79,17.75,17.77,251600.0,17.6325,17.6325,17.5928,17.6126,251600.0
2010-03-01 13:40:00,17.77,17.8,17.77,17.79,83600.0,17.6126,17.6424,17.6126,17.6325,83600.0
2010-03-01 13:45:00,17.79,17.84,17.79,17.84,133200.0,17.6325,17.682,17.6325,17.682,133200.0
2010-03-01 13:50:00,17.84,17.85,17.78,17.78,160800.0,17.682,17.6919,17.6225,17.6225,160800.0
2010-03-01 13:55:00,17.78,17.78,17.75,17.75,89600.0,17.6225,17.6225,17.5928,17.5928,89600.0
2010-03-01 14:00:00,17.75,17.76,17.72,17.73,163200.0,17.5928,17.6027,17.5631,17.573,163200.0
2010-03-01 14:05:00,17.73,17.73,17.7,17.72,142000.0,17.573,17.573,17.5433,17.5631,142000.0
2010-03-01 14:10:00,17.72,17.78,17.71,17.78,88400.0,17.5631,17.6225,17.5532,17.6225,88400.0
2010-03-01 14:15:00,17.77,17.8,17.77,17.78,93200.0,17.6126,17.6424,17.6126,17.6225,93200.0
2010-03-01 14:20:00,17.77,17.77,17.74,17.74,68400.0,17.6126,17.6126,17.5829,17.5829,68400.0
2010-03-01 14:25:00,17.75,17.75,17.72,17.72,48800.0,17.5928,17.5928,17.5631,17.5631,48800.0
2010-03-01 14:30:00,17.72,17.74,17.71,17.72,61600.0,17.5631,17.5829,17.5532,17.5631,61600.0
2010-03-01 14:35:00,17.71,17.72,17.68,17.69,123600.0,17.5532,17.5631,17.5234,17.5333,123600.0
2010-03-01 14:40:00,17.69,17.73,17.69,17.72,70400.0,17.5333,17.573,17.5333,17.5631,70400.0
2010-03-01 14:45:00,17.72,17.72,17.68,17.7,64400.0,17.5631,17.5631,17.5234,17.5433,64400.0
2010-03-01 14:50:00,17.7,17.7,17.68,17.7,52800.0,17.5433,17.5433,17.5234,17.5433,52800.0
2010-03-01 14:55:00,17.7,17.7,17.68,17.68,57600.0,17.5433,17.5433,17.5234,17.5234,57600.0
2010-03-01 15:00:00,17.68,17.71,17.68,17.68,78400.0,17.5234,17.5532,17.5234,17.5234,78400.0
2010-03-01 15:05:00,17.68,17.68,17.64,17.66,110400.0,17.5234,17.5234,17.4838,17.5036,110400.0
2010-03-01 15:10:00,17.66,17.66,17.63,17.65,134800.0,17.5036,17.5036,17.4739,17.4937,134800.0
2010-03-01 15:15:00,17.65,17.66,17.64,17.65,123600.0,17.4937,17.5036,17.4838,17.4937,123600.0
2010-03-01 15:20:00,17.65,17.67,17.64,17.67,148400.0,17.4937,17.5135,17.4838,17.5135,148400.0
2010-03-01 15:25:00,17.68,17.69,17.68,17.68,82800.0,17.5234,17.5333,17.5234,17.5234,82800.0
2010-03-01 15:30:00,17.68,17.69,17.67,17.67,143600.0,17.5234,17.5333,17.5135,17.5135,143600.0
2010-03-01 15:35:00,17.67,17.68,17.65,17.67,205600.0,17.5135,17.5234,17.4937,17.5135,205600.0
2010-03-01 15:40:00,17.67,17.7,17.65,17.7,172800.0,17.5135,17.5433,17.4937,17.5433,172800.0
2010-03-01 15:45:00,17.7,17.7,17.68,17.69,176400.0,17.5433,17.5433,17.5234,17.5333,176400.0
2010-03-01 15:50:00,17.69,17.74,17.69,17.73,224000.0,17.5333,17.5829,17.5333,17.573,224000.0
2010-03-01 15:55:00,17.72,17.74,17.71,17.71,349600.0,17.5631,17.5829,17.5532,17.5532,349600.0
2010-03-02 09:30:00,17.7,17.8,17.68,17.79,228400.0,17.5433,17.6424,17.5234,17.6325,228400.0
2010-03-02 09:35:00,17.79,17.84,17.69,17.83,194800.0,17.6325,17.682,17.5333,17.6721,194800.0
2010-03-02 09:40:00,17.83,17.84,17.71,17.72,129600.0,17.6721,17.682,17.5532,17.5631,129600.0
2010-03-02 09:45:00,17.72,17.75,17.7,17.71,93600.0,17.5631,17.5928,17.5433,17.5532,93600.0
2010-03-02 09:50:00,17.71,17.72,17.66,17.69,128800.0,17.5532,17.5631,17.5036,17.5333,128800.0
2010-03-02 09:55:00,17.7,17.78,17.7,17.78,75200.0,17.5433,17.6225,17.5433,17.6225,75200.0
2010-03-02 10:00:00,17.77,17.8,17.77,17.77,106000.0,17.6126,17.6424,17.6126,17.6126,106000.0
2010-03-02 10:05:00,17.77,17.82,17.77,17.81,134000.0,17.6126,17.6622,17.6126,17.6523,134000.0
2010-03-02 10:10:00,17.81,17.83,17.74,17.75,164800.0,17.6523,17.6721,17.5829,17.5928,164800.0
2010-03-02 10:15:00,17.74,17.78,17.73,17.78,70800.0,17.5829,17.6225,17.573,17.6225,70800.0
2010-03-02 10:20:00,17.78,17.81,17.76,17.76,98800.0,17.6225,17.6523,17.6027,17.6027,98800.0
2010-03-02 10:25:00,17.76,17.8,17.75,17.8,75600.0,17.6027,17.6424,17.5928,17.6424,75600.0
2010-03-02 10:30:00,17.8,17.86,17.78,17.86,151600.0,17.6424,17.7018,17.6225,17.7018,151600.0
2010-03-02 10:35:00,17.86,17.91,17.86,17.9,176400.0,17.7018,17.7514,17.7018,17.7415,176400.0
2010-03-02 10:40:00,17.89,17.92,17.87,17.87,62000.0,17.7316,17.7613,17.7117,17.7117,62000.0
2010-03-02 10:45:00,17.87,17.91,17.87,17.91,80000.0,17.7117,17.7514,17.7117,17.7514,80000.0
2010-03-02 10:50:00,17.9,17.95,17.9,17.94,174000.0,17.7415,17.791,17.7415,17.7811,174000.0
2010-03-02 10:55:00,17.95,18.0,17.95,17.99,181600.0,17.791,17.8406,17.791,17.8307,181600.0
2010-03-02 11:00:00,17.98,18.0,17.97,17.98,135600.0,17.8208,17.8406,17.8109,17.8208,135600.0
2010-03-02 11:05:00,17.98,17.99,17.96,17.98,128800.0,17.8208,17.8307,17.801,17.8208,128800.0
2010-03-02 11:10:00,17.98,18.0,17.97,17.98,118000.0,17.8208,17.8406,17.8109,17.8208,118000.0
2010-03-02 11:15:00,17.98,17.99,17.97,17.97,57200.0,17.8208,17.8307,17.8109,17.8109,57200.0
2010-03-02 11:20:00,17.97,17.98,17.96,17.97,73600.0,17.8109,17.8208,17.801,17.8109,73600.0
2010-03-02 11:25:00,17.97,18.01,17.97,18.01,125600.0,17.8109,17.8505,17.8109,17.8505,125600.0
2010-03-02 11:30:00,18.0,18.01,17.96,17.97,80400.0,17.8406,17.8505,17.801,17.8109,80400.0
2010-03-02 11:35:00,17.97,17.99,17.97,17.97,56400.0,17.8109,17.8307,17.8109,17.8109,56400.0
2010-03-02 11:40:00,17.97,18.0,17.97,18.0,60000.0,17.8109,17.8406,17.8109,17.8406,60000.0
2010-03-02 11:45:00,18.0,18.05,17.99,18.05,147600.0,17.8406,17.8902,17.8307,17.8902,147600.0
2010-03-02 11:50:00,18.04,18.08,18.04,18.06,97200.0,17.8802,17.9199,17.8802,17.9001,97200.0
2010-03-02 11:55:00,18.05,18.06,18.01,18.01,99600.0,17.8902,17.9001,17.8505,17.8505,99600.0
2010-03-02 12:00:00,18.01,18.01,17.99,18.0,100000.0,17.8505,17.8505,17.8307,17.8406,100000.0
2010-03-02 12:05:00,18.0,18.02,17.97,17.98,78000.0,17.8406,17.8604,17.8109,17.8208,78000.0
2010-03-02 12:10:00,17.97,17.97,17.94,17.94,43200.0,17.8109,17.8109,17.7811,17.7811,43200.0
2010-03-02 12:15:00,17.94,17.94,17.91,17.94,51600.0,17.7811,17.7811,17.7514,17.7811,51600.0
2010-03-02 12:20:00,17.94,17.94,17.93,17.94,22400.0,17.7811,17.7811,17.7712,17.7811,22400.0
2010-03-02 12:25:00,17.94,17.95,17.93,17.95,34000.0,17.7811,17.791,17.7712,17.791,34000.0
2010-03-02 12:30:00,17.95,17.96,17.92,17.92,134000.0,17.791,17.801,17.7613,17.7613,134000.0
2010-03-02 12:35:00,17.92,17.93,17.9,17.92,77600.0,17.7613,17.7712,17.7415,17.7613,77600.0
2010-03-02 12:40:00,17.92,17.93,17.91,17.92,76800.0,17.7613,17.7712,17.7514,17.7613,76800.0
2010-03-02 12:45:00,17.92,17.95,17.92,17.95,37600.0,17.7613,17.791,17.7613,17.791,37600.0
2010-03-02 12:50:00,17.93,17.93,17.89,17.9,82000.0,17.7712,17.7712,17.7316,17.7415,82000.0
2010-03-02 12:55:00,17.9,17.94,17.89,17.94,60400.0,17.7415,17.7811,17.7316,17.7811,60400.0
2010-03-02 13:00:00,17.94,17.96,17.94,17.96,42400.0,17.7811,17.801,17.7811,17.801,42400.0
2010-03-02 13:05:00,17.96,17.97,17.95,17.97,82400.0,17.801,17.8109,17.791,17.8109,82400.0
2010-03-02 13:10:00,17.97,17.98,17.95,17.98,50000.0,17.8109,17.8208,17.791,17.8208,50000.0
2010-03-02 13:15:00,17.98,18.01,17.98,18.01,56800.0,17.8208,17.8505,17.8208,17.8505,56800.0
2010-03-02 13:20:00,18.01,18.02,18.0,18.02,58400.0,17.8505,17.8604,17.8406,17.8604,58400.0
2010-03-02 13:25:00,18.02,18.03,18.0,18.03,66800.0,17.8604,17.8703,17.8406,17.8703,66800.0
2010-03-02 13:30:00,18.03,18.05,18.03,18.04,93200.0,17.8703,17.8902,17.8703,17.8802,93200.0
2010-03-02 13:35:00,18.04,18.04,18.0,18.0,178000.0,17.8802,17.8802,17.8406,17.8406,178000.0
2010-03-02 13:40:00,18.01,18.03,18.01,18.02,73600.0,17.8505,17.8703,17.8505,17.8604,73600.0
2010-03-02 13:45:00,18.02,18.06,18.02,18.06,90400.0,17.8604,17.9001,17.8604,17.9001,90400.0
2010-03-02 13:50:00,18.06,18.07,18.05,18.07,60800.0,17.9001,17.91,17.8902,17.91,60800.0
2010-03-02 13:55:00,18.07,18.09,18.06,18.08,98000.0,17.91,17.9298,17.9001,17.9199,98000.0
2010-03-02 14:00:00,18.07,18.09,18.06,18.06,68000.0,17.91,17.9298,17.9001,17.9001,68000.0
2010-03-02 14:05:00,18.07,18.07,18.05,18.06,166000.0,17.91,17.91,17.8902,17.9001,166000.0
2010-03-02 14:10:00,18.06,18.08,18.05,18.05,64000.0,17.9001,17.9199,17.8902,17.8902,64000.0
2010-03-02 14:15:00,18.05,18.07,18.05,18.07,103600.0,17.8902,17.91,17.8902,17.91,103600.0
2010-03-02 14:20:00,18.07,18.07,18.06,18.06,46400.0,17.91,17.91,17.9001,17.9001,46400.0
2010-03-02 14:25:00,18.06,18.07,18.05,18.07,126400.0,17.9001,17.91,17.8902,17.91,126400.0
2010-03-02 14:30:00,18.07,18.07,18.02,18.05,180800.0,17.91,17.91,17.8604,17.8902,180800.0
2010-03-02 14:35:00,18.05,18.08,18.05,18.07,128400.0,17.8902,17.9199,17.8902,17.91,128400.0
2010-03-02 14:40:00,18.07,18.08,18.05,18.06,96800.0,17.91,17.9199,17.8902,17.9001,96800.0
2010-03-02 14:45:00,18.06,18.07,18.06,18.07,57200.0,17.9001,17.91,17.9001,17.91,57200.0
2010-03-02 14:50:00,18.07,18.07,18.03,18.04,110400.0,17.91,17.91,17.8703,17.8802,110400.0
2010-03-02 14:55:00,18.04,18.04,17.99,18.0,71600.0,17.8802,17.8802,17.8307,17.8406,71600.0
2010-03-02 15:00:00,18.0,18.06,18.0,18.0,110000.0,17.8406,17.9001,17.8406,17.8406,110000.0
2010-03-02 15:05:00,18.0,18.0,17.98,18.0,126800.0,17.8406,17.8406,17.8208,17.8406,126800.0
2010-03-02 15:10:00,18.0,18.0,17.98,17.99,69200.0,17.8406,17.8406,17.8208,17.8307,69200.0
2010-03-02 15:15:00,17.99,17.99,17.95,17.95,87200.0,17.8307,17.8307,17.791,17.791,87200.0
2010-03-02 15:20:00,17.95,17.95,17.92,17.93,68800.0,17.791,17.791,17.7613,17.7712,68800.0
2010-03-02 15:25:00,17.92,17.93,17.89,17.89,88400.0,17.7613,17.7712,17.7316,17.7316,88400.0
2010-03-02 15:30:00,17.89,17.91,17.89,17.91,120800.0,17.7316,17.7514,17.7316,17.7514,120800.0
2010-03-02 15:35:00,17.91,17.92,17.89,17.9,91600.0,17.7514,17.7613,17.7316,17.7415,91600.0
2010-03-02 15:40:00,17.9,17.95,17.9,17.92,84800.0,17.7415,17.791,17.7415,17.7613,84800.0
2010-03-02 15:45:00,17.92,17.97,17.92,17.96,114000.0,17.7613,17.8109,17.7613,17.801,114000.0
2010-03-02 15:50:00,17.96,17.97,17.96,17.97,143200.0,17.801,17.8109,17.801,17.8109,143200.0
2010-03-02 15:55:00,17.97,17.99,17.96,17.98,233600.0,17.8109,17.8307,17.801,17.8208,233600.0
2010-03-03 09:30:00,17.99,18.0,17.93,17.99,163600.0,17.8307,17.8406,17.7712,17.8307,163600.0
2010-03-03 09:35:00,17.99,17.99,17.92,17.95,64000.0,17.8307,17.8307,17.7613,17.791,64000.0
2010-03-03 09:40:00,17.96,17.97,17.93,17.94,38000.0,17.801,17.8109,17.7712,17.7811,38000.0
2010-03-03 09:45:00,17.93,18.0,17.9,17.97,61600.0,17.7712,17.8406,17.7415,17.8109,61600.0
2010-03-03 09:50:00,17.98,18.05,17.98,18.05,71200.0,17.8208,17.8902,17.8208,17.8902,71200.0
2010-03-03 09:55:00,18.03,18.05,18.0,18.02,57200.0,17.8703,17.8902,17.8406,17.8604,57200.0
2010-03-03 10:00:00,18.0,18.07,17.97,17.97,86800.0,17.8406,17.91,17.8109,17.8109,86800.0
2010-03-03 10:05:00,17.96,17.99,17.93,17.93,46000.0,17.801,17.8307,17.7712,17.7712,46000.0
2010-03-03 10:10:00,17.93,17.94,17.9,17.91,130800.0,17.7712,17.7811,17.7415,17.7514,130800.0
2010-03-03 10:15:00,17.91,17.93,17.9,17.92,70800.0,17.7514,17.7712,17.7415,17.7613,70800.0
2010-03-03 10:20:00,17.92,17.95,17.89,17.89,110000.0,17.7613,17.791,17.7316,17.7316,110000.0
2010-03-03 10:25:00,17.89,17.89,17.85,17.85,99200.0,17.7316,17.7316,17.6919,17.6919,99200.0
2010-03-03 10:30:00,17.85,17.86,17.84,17.85,84400.0,17.6919,17.7018,17.682,17.6919,84400.0
2010-03-03 10:35:00,17.85,17.9,17.85,17.89,94800.0,17.6919,17.7415,17.6919,17.7316,94800.0
2010-03-03 10:40:00,17.89,17.91,17.88,17.88,82400.0,17.7316,17.7514,17.7217,17.7217,82400.0
2010-03-03 10:45:00,17.88,17.9,17.88,17.89,48000.0,17.7217,17.7415,17.7217,17.7316,48000.0
2010-03-03 10:50:00,17.9,17.92,17.89,17.92,50400.0,17.7415,17.7613,17.7316,17.7613,50400.0
2010-03-03 10:55:00,17.92,17.97,17.9,17.9,126000.0,17.7613,17.8109,17.7415,17.7415,126000.0
2010-03-03 11:00:00,17.91,17.93,17.89,17.92,76000.0,17.7514,17.7712,17.7316,17.7613,76000.0
2010-03-03 11:05:00,17.92,17.93,17.89,17.89,74400.0,17.7613,17.7712,17.7316,17.7316,74400.0
2010-03-03 11:10:00,17.89,17.89,17.86,17.88,142400.0,17.7316,17.7316,17.7018,17.7217,142400.0
2010-03-03 11:15:00,17.88,17.88,17.86,17.86,62000.0,17.7217,17.7217,17.7018,17.7018,62000.0
2010-03-03 11:20:00,17.86,17.87,17.83,17.84,78800.0,17.7018,17.7117,17.6721,17.682,78800.0
2010-03-03 11:25:00,17.84,17.89,17.84,17.87,38400.0,17.682,17.7316,17.682,17.7117,38400.0
2010-03-03 11:30:00,17.88,17.89,17.87,17.89,51200.0,17.7217,17.7316,17.7117,17.7316,51200.0
2010-03-03 11:35:00,17.89,17.9,17.87,17.89,37200.0,17.7316,17.7415,17.7117,17.7316,37200.0
2010-03-03 11:40:00,17.88,17.88,17.85,17.85,49600.0,17.7217,17.7217,17.6919,17.6919,49600.0
2010-03-03 11:45:00,17.85,17.86,17.84,17.86,62000.0,17.6919,17.7018,17.682,17.7018,62000.0
2010-03-03 11:50:00,17.86,17.88,17.86,17.87,38800.0,17.7018,17.7217,17.7018,17.7117,38800.0
2010-03-03 11:55:00,17.87,17.87,17.86,17.86,14800.0,17.7117,17.7117,17.7018,17.7018,14800.0
2010-03-03 12:00:00,17.86,17.86,17.86,17.86,50800.0,17.7018,17.7018,17.7018,17.7018,50800.0
2010-03-03 12:05:00,17.86,17.87,17.85,17.85,49200.0,17.7018,17.7117,17.6919,17.6919,49200.0
2010-03-03 12:10:00,17.85,17.86,17.84,17.85,28400.0,17.6919,17.7018,17.682,17.6919,28400.0
2010-03-03 12:15:00,17.85,17.85,17.83,17.83,43200.0,17.6919,17.6919,17.6721,17.6721,43200.0
2010-03-03 12:20:00,17.83,17.85,17.83,17.84,47600.0,17.6721,17.6919,17.6721,17.682,47600.0
2010-03-03 12:25:00,17.84,17.86,17.84,17.84,37600.0,17.682,17.7018,17.682,17.682,37600.0
2010-03-03 12:30:00,17.85,17.85,17.84,17.84,41200.0,17.6919,17.6919,17.682,17.682,41200.0
2010-03-03 12:35:00,17.83,17.83,17.81,17.82,31200.0,17.6721,17.6721,17.6523,17.6622,31200.0
2010-03-03 12:40:00,17.81,17.83,17.81,17.82,39600.0,17.6523,17.6721,17.6523,17.6622,39600.0
2010-03-03 12:45:00,17.82,17.82,17.8,17.8,49200.0,17.6622,17.6622,17.6424,17.6424,49200.0
2010-03-03 12:50:00,17.8,17.8,17.77,17.79,48800.0,17.6424,17.6424,17.6126,17.6325,48800.0
2010-03-03 12:55:00,17.78,17.79,17.78,17.79,37200.0,17.6225,17.6325,17.6225,17.6325,37200.0
2010-03-03 13:00:00,17.79,17.83,17.79,17.83,34800.0,17.6325,17.6721,17.6325,17.6721,34800.0
2010-03-03 13:05:00,17.83,17.83,17.8,17.8,43600.0,17.6721,17.6721,17.6424,17.6424,43600.0
2010-03-03 13:10:00,17.8,17.8,17.79,17.79,55200.0,17.6424,17.6424,17.6325,17.6325,55200.0
2010-03-03 13:15:00,17.79,17.82,17.79,17.81,35200.0,17.6325,17.6622,17.6325,17.6523,35200.0
2010-03-03 13:20:00,17.81,17.82,17.8,17.8,32000.0,17.6523,17.6622,17.6424,17.6424,32000.0
2010-03-03 13:25:00,17.8,17.81,17.79,17.79,40800.0,17.6424,17.6523,17.6325,17.6325,40800.0
2010-03-03 13:30:00,17.79,17.81,17.79,17.8,23200.0,17.6325,17.6523,17.6325,17.6424,23200.0
2010-03-03 13:35:00,17.8,17.82,17.8,17.81,33200.0,17.6424,17.6622,17.6424,17.6523,33200.0
2010-03-03 13:40:00,17.81,17.83,17.81,17.81,22800.0,17.6523,17.6721,17.6523,17.6523,22800.0
2010-03-03 13:45:00,17.82,17.84,17.81,17.84,19200.0,17.6622,17.682,17.6523,17.682,19200.0
2010-03-03 13:50:00,17.84,17.84,17.82,17.82,30400.0,17.682,17.682,17.6622,17.6622,30400.0
2010-03-03 13:55:00,17.82,17.82,17.81,17.82,50000.0,17.6622,17.6622,17.6523,17.6622,50000.0
2010-03-03 14:00:00,17.83,17.83,17.82,17.82,46000.0,17.6721,17.6721,17.6622,17.6622,46000.0
2010-03-03 14:05:00,17.82,17.82,17.8,17.8,32800.0,17.6622,17.6622,17.6424,17.6424,32800.0
2010-03-03 14:10:00,17.8,17.81,17.8,17.8,37600.0,17.6424,17.6523,17.6424,17.6424,37600.0
2010-03-03 14:15:00,17.79,17.8,17.77,17.77,59600.0,17.6325,17.6424,17.6126,17.6126,59600.0
2010-03-03 14:20:00,17.77,17.77,17.75,17.77,49200.0,17.6126,17.6126,17.5928,17.6126,49200.0
2010-03-03 14:25:00,17.77,17.77,17.72,17.74,90400.0,17.6126,17.6126,17.5631,17.5829,90400.0
2010-03-03 14:30:00,17.74,17.75,17.73,17.75,38000.0,17.5829,17.5928,17.573,17.5928,38000.0
2010-03-03 14:35:00,17.75,17.76,17.72,17.72,35600.0,17.5928,17.6027,17.5631,17.5631,35600.0
2010-03-03 14:40:00,17.72,17.73,17.7,17.71,45200.0,17.5631,17.573,17.5433,17.5532,45200.0
2010-03-03 14:45:00,17.71,17.71,17.68,17.69,119600.0,17.5532,17.5532,17.5234,17.5333,119600.0
2010-03-03 14:50:00,17.69,17.72,17.69,17.69,84000.0,17.5333,17.5631,17.5333,17.5333,84000.0
2010-03-03 14:55:00,17.7,17.71,17.68,17.68,50000.0,17.5433,17.5532,17.5234,17.5234,50000.0
2010-03-03 15:00:00,17.68,17.71,17.67,17.7,113600.0,17.5234,17.5532,17.5135,17.5433,113600.0
2010-03-03 15:05:00,17.7,17.72,17.69,17.7,157600.0,17.5433,17.5631,17.5333,17.5433,157600.0
2010-03-03 15:10:00,17.7,17.7,17.69,17.69,114000.0,17.5433,17.5433,17.5333,17.5333,114000.0
2010-03-03 15:15:00,17.69,17.7,17.68,17.69,118400.0,17.5333,17.5433,17.5234,17.5333,118400.0
2010-03-03 15:20:00,17.69,17.7,17.68,17.68,70800.0,17.5333,17.5433,17.5234,17.5234,70800.0
2010-03-03 15:25:00,17.68,17.69,17.66,17.66,123600.0,17.5234,17.5333,17.5036,17.5036,123600.0
2010-03-03 15:30:00,17.66,17.67,17.65,17.66,154800.0,17.5036,17.5135,17.4937,17.5036,154800.0
2010-03-03 15:35:00,17.66,17.68,17.66,17.67,169600.0,17.5036,17.5234,17.5036,17.5135,169600.0
2010-03-03 15:40:00,17.67,17.68,17.66,17.68,196800.0,17.5135,17.5234,17.5036,17.5234,196800.0
2010-03-03 15:45:00,17.67,17.7,17.67,17.68,140000.0,17.5135,17.5433,17.5135,17.5234,140000.0
2010-03-03 15:50:00,17.68,17.68,17.65,17.65,212000.0,17.5234,17.5234,17.4937,17.4937,212000.0
2010-03-03 15:55:00,17.65,17.65,17.62,17.63,282000.0,17.4937,17.4937,17.464,17.4739,282000.0
2010-03-04 09:30:00,17.68,17.73,17.63,17.64,96800.0,17.5234,17.573,17.4739,17.4838,96800.0
2010-03-04 09:35:00,17.64,17.65,17.52,17.52,134000.0,17.4838,17.4937,17.3648,17.3648,134000.0
2010-03-04 09:40:00,17.53,17.63,17.51,17.61,110400.0,17.3748,17.4739,17.3549,17.4541,110400.0
2010-03-04 09:45:00,17.61,17.63,17.59,17.63,75600.0,17.4541,17.4739,17.4342,17.4739,75600.0
2010-03-04 09:50:00,17.63,17.63,17.59,17.61,51600.0,17.4739,17.4739,17.4342,17.4541,51600.0
2010-03-04 09:55:00,17.61,17.61,17.6,17.6,29200.0,17.4541,17.4541,17.4441,17.4441,29200.0
2010-03-04 10:00:00,17.59,17.6,17.51,17.57,142800.0,17.4342,17.4441,17.3549,17.4144,142800.0
2010-03-04 10:05:00,17.57,17.57,17.52,17.52,54000.0,17.4144,17.4144,17.3648,17.3648,54000.0
2010-03-04 10:10:00,17.53,17.59,17.53,17.57,34800.0,17.3748,17.4342,17.3748,17.4144,34800.0
2010-03-04 10:15:00,17.58,17.58,17.54,17.58,78800.0,17.4243,17.4243,17.3847,17.4243,78800.0
2010-03-04 10:20:00,17.58,17.59,17.55,17.58,55600.0,17.4243,17.4342,17.3946,17.4243,55600.0
2010-03-04 10:25:00,17.58,17.59,17.54,17.59,58800.0,17.4243,17.4342,17.3847,17.4342,58800.0
2010-03-04 10:30:00,17.59,17.6,17.51,17.52,101200.0,17.4342,17.4441,17.3549,17.3648,101200.0
2010-03-04 10:35:00,17.53,17.54,17.5,17.5,124800.0,17.3748,17.3847,17.345,17.345,124800.0
2010-03-04 10:40:00,17.5,17.55,17.5,17.55,122400.0,17.345,17.3946,17.345,17.3946,122400.0
2010-03-04 10:45:00,17.54,17.56,17.53,17.56,67200.0,17.3847,17.4045,17.3748,17.4045,67200.0
2010-03-04 10:50:00,17.56,17.56,17.51,17.51,53200.0,17.4045,17.4045,17.3549,17.3549,53200.0
2010-03-04 10:55:00,17.52,17.52,17.5,17.52,95600.0,17.3648,17.3648,17.345,17.3648,95600.0
2010-03-04 11:00:00,17.52,17.53,17.51,17.52,54800.0,17.3648,17.3748,17.3549,17.3648,54800.0
2010-03-04 11:05:00,17.53,17.55,17.51,17.53,38400.0,17.3748,17.3946,17.3549,17.3748,38400.0
2010-03-04 11:10:00,17.54,17.57,17.53,17.54,62400.0,17.3847,17.4144,17.3748,17.3847,62400.0
2010-03-04 11:15:00,17.53,17.56,17.53,17.54,30800.0,17.3748,17.4045,17.3748,17.3847,30800.0
2010-03-04 11:20:00,17.55,17.57,17.53,17.55,74000.0,17.3946,17.4144,17.3748,17.3946,74000.0
2010-03-04 11:25:00,17.55,17.56,17.54,17.54,54400.0,17.3946,17.4045,17.3847,17.3847,54400.0
2010-03-04 11:30:00,17.54,17.56,17.54,17.54,37600.0,17.3847,17.4045,17.3847,17.3847,37600.0
2010-03-04 11:35:00,17.54,17.55,17.54,17.54,53200.0,17.3847,17.3946,17.3847,17.3847,53200.0
2010-03-04 11:40:00,17.54,17.56,17.54,17.55,32000.0,17.3847,17.4045,17.3847,17.3946,32000.0
2010-03-04 11:45:00,17.54,17.56,17.54,17.55,51200.0,17.3847,17.4045,17.3847,17.3946,51200.0
2010-03-04 11:50:00,17.55,17.56,17.54,17.56,36800.0,17.3946,17.4045,17.3847,17.4045,36800.0
2010-03-04 11:55:00,17.56,17.58,17.55,17.56,65200.0,17.4045,17.4243,17.3946,17.4045,65200.0
2010-03-04 12:00:00,17.56,17.59,17.56,17.59,97200.0,17.4045,17.4342,17.4045,17.4342,97200.0
2010-03-04 12:05:00,17.59,17.6,17.58,17.59,126400.0,17.4342,17.4441,17.4243,17.4342,126400.0
2010-03-04 12:10:00,17.59,17.64,17.59,17.62,58800.0,17.4342,17.4838,17.4342,17.464,58800.0
2010-03-04 12:15:00,17.61,17.61,17.58,17.61,37600.0,17.4541,17.4541,17.4243,17.4541,37600.0
2010-03-04 12:20:00,17.61,17.64,17.6,17.61,44800.0,17.4541,17.4838,17.4441,17.4541,44800.0
2010-03-04 12:25:00,17.61,17.62,17.6,17.61,34800.0,17.4541,17.464,17.4441,17.4541,34800.0
2010-03-04 12:30:00,17.62,17.64,17.62,17.63,21200.0,17.464,17.4838,17.464,17.4739,21200.0
2010-03-04 12:35:00,17.62,17.62,17.58,17.58,27200.0,17.464,17.464,17.4243,17.4243,27200.0
2010-03-04 12:40:00,17.58,17.59,17.57,17.59,47200.0,17.4243,17.4342,17.4144,17.4342,47200.0
2010-03-04 12:45:00,17.59,17.59,17.58,17.58,31200.0,17.4342,17.4342,17.4243,17.4243,31200.0
2010-03-04 12:50:00,17.58,17.62,17.58,17.61,38000.0,17.4243,17.464,17.4243,17.4541,38000.0
2010-03-04 12:55:00,17.61,17.61,17.58,17.58,16400.0,17.4541,17.4541,17.4243,17.4243,16400.0
2010-03-04 13:00:00,17.58,17.59,17.57,17.59,36400.0,17.4243,17.4342,17.4144,17.4342,36400.0
2010-03-04 13:05:00,17.59,17.6,17.58,17.6,28000.0,17.4342,17.4441,17.4243,17.4441,28000.0
2010-03-04 13:10:00,17.59,17.59,17.57,17.58,42400.0,17.4342,17.4342,17.4144,17.4243,42400.0
2010-03-04 13:15:00,17.58,17.61,17.58,17.59,35200.0,17.4243,17.4541,17.4243,17.4342,35200.0
2010-03-04 13:20:00,17.59,17.59,17.58,17.59,40000.0,17.4342,17.4342,17.4243,17.4342,40000.0
2010-03-04 13:25:00,17.59,17.59,17.55,17.56,57600.0,17.4342,17.4342,17.3946,17.4045,57600.0
2010-03-04 13:30:00,17.56,17.57,17.55,17.57,40400.0,17.4045,17.4144,17.3946,17.4144,40400.0
2010-03-04 13:35:00,17.57,17.57,17.55,17.56,34800.0,17.4144,17.4144,17.3946,17.4045,34800.0
2010-03-04 13:40:00,17.57,17.57,17.54,17.56,24800.0,17.4144,17.4144,17.3847,17.4045,24800.0
2010-03-04 13:45:00,17.56,17.57,17.54,17.54,40000.0,17.4045,17.4144,17.3847,17.3847,40000.0
2010-03-04 13:50:00,17.55,17.56,17.55,17.56,18800.0,17.3946,17.4045,17.3946,17.4045,18800.0
2010-03-04 13:55:00,17.56,17.57,17.54,17.56,50400.0,17.4045,17.4144,17.3847,17.4045,50400.0
2010-03-04 14:00:00,17.56,17.58,17.56,17.56,69200.0,17.4045,17.4243,17.4045,17.4045,69200.0
2010-03-04 14:05:00,17.56,17.58,17.56,17.58,47600.0,17.4045,17.4243,17.4045,17.4243,47600.0
2010-03-04 14:10:00,17.58,17.61,17.58,17.61,31200.0,17.4243,17.4541,17.4243,17.4541,31200.0
2010-03-04 14:15:00,17.61,17.61,17.6,17.6,55200.0,17.4541,17.4541,17.4441,17.4441,55200.0
2010-03-04 14:20:00,17.61,17.62,17.6,17.61,271600.0,17.4541,17.464,17.4441,17.4541,271600.0
2010-03-04 14:25:00,17.61,17.62,17.61,17.62,31600.0,17.4541,17.464,17.4541,17.464,31600.0
2010-03-04 14:30:00,17.62,17.63,17.59,17.63,55200.0,17.464,17.4739,17.4342,17.4739,55200.0
2010-03-04 14:35:00,17.63,17.64,17.61,17.62,124000.0,17.4739,17.4838,17.4541,17.464,124000.0
2010-03-04 14:40:00,17.62,17.64,17.62,17.64,34400.0,17.464,17.4838,17.464,17.4838,34400.0
2010-03-04 14:45:00,17.64,17.65,17.63,17.65,38800.0,17.4838,17.4937,17.4739,17.4937,38800.0
2010-03-04 14:50:00,17.64,17.66,17.63,17.65,52800.0,17.4838,17.5036,17.4739,17.4937,52800.0
2010-03-04 14:55:00,17.65,17.68,17.64,17.66,209200.0,17.4937,17.5234,17.4838,17.5036,209200.0
2010-03-04 15:00:00,17.66,17.68,17.65,17.65,70400.0,17.5036,17.5234,17.4937,17.4937,70400.0
2010-03-04 15:05:00,17.65,17.65,17.62,17.64,52000.0,17.4937,17.4937,17.464,17.4838,52000.0
2010-03-04 15:10:00,17.64,17.64,17.61,17.62,36400.0,17.4838,17.4838,17.4541,17.464,36400.0
2010-03-04 15:15:00,17.62,17.65,17.62,17.65,40400.0,17.464,17.4937,17.464,17.4937,40400.0
2010-03-04 15:20:00,17.65,17.65,17.64,17.65,36400.0,17.4937,17.4937,17.4838,17.4937,36400.0
2010-03-04 15:25:00,17.65,17.67,17.64,17.67,64800.0,17.4937,17.5135,17.4838,17.5135,64800.0
2010-03-04 15:30:00,17.67,17.7,17.67,17.67,95200.0,17.5135,17.5433,17.5135,17.5135,95200.0
2010-03-04 15:35:00,17.68,17.68,17.66,17.66,49200.0,17.5234,17.5234,17.5036,17.5036,49200.0
2010-03-04 15:40:00,17.66,17.71,17.66,17.7,71200.0,17.5036,17.5532,17.5036,17.5433,71200.0
2010-03-04 15:45:00,17.7,17.73,17.69,17.69,97600.0,17.5433,17.573,17.5333,17.5333,97600.0
2010-03-04 15:50:00,17.69,17.7,17.67,17.7,103200.0,17.5333,17.5433,17.5135,17.5433,103200.0
2010-03-04 15:55:00,17.7,17.73,17.7,17.72,242400.0,17.5433,17.573,17.5433,17.5631,242400.0
2010-03-05 09:30:00,17.8,17.93,17.8,17.93,97200.0,17.6424,17.7712,17.6424,17.7712,97200.0
2010-03-05 09:35:00,17.92,17.92,17.82,17.82,68800.0,17.7613,17.7613,17.6622,17.6622,68800.0
2010-03-05 09:40:00,17.83,17.88,17.81,17.85,175200.0,17.6721,17.7217,17.6523,17.6919,175200.0
2010-03-05 09:45:00,17.85,17.97,17.84,17.97,132400.0,17.6919,17.8109,17.682,17.8109,132400.0
2010-03-05 09:50:00,17.97,18.07,17.97,18.06,230000.0,17.8109,17.91,17.8109,17.9001,230000.0
2010-03-05 09:55:00,18.07,18.09,18.06,18.09,78800.0,17.91,17.9298,17.9001,17.9298,78800.0
2010-03-05 10:00:00,18.09,18.13,18.06,18.12,170400.0,17.9298,17.9694,17.9001,17.9595,170400.0
2010-03-05 10:05:00,18.12,18.15,18.11,18.14,131200.0,17.9595,17.9893,17.9496,17.9794,131200.0
2010-03-05 10:10:00,18.14,18.21,18.14,18.21,225200.0,17.9794,18.0487,17.9794,18.0487,225200.0
2010-03-05 10:15:00,18.2,18.25,18.2,18.23,270800.0,18.0388,18.0884,18.0388,18.0686,270800.0
2010-03-05 10:20:00,18.23,18.24,18.22,18.24,151200.0,18.0686,18.0785,18.0586,18.0785,151200.0
2010-03-05 10:25:00,18.24,18.24,18.21,18.22,96000.0,18.0785,18.0785,18.0487,18.0586,96000.0
2010-03-05 10:30:00,18.22,18.22,18.18,18.18,82800.0,18.0586,18.0586,18.019,18.019,82800.0
2010-03-05 10:35:00,18.18,18.18,18.15,18.17,107600.0,18.019,18.019,17.9893,18.0091,107600.0
2010-03-05 10:40:00,18.17,18.17,18.13,18.16,123200.0,18.0091,18.0091,17.9694,17.9992,123200.0
2010-03-05 10:45:00,18.16,18.16,18.14,18.14,57600.0,17.9992,17.9992,17.9794,17.9794,57600.0
2010-03-05 10:50:00,18.14,18.14,18.14,18.14,51200.0,17.9794,17.9794,17.9794,17.9794,51200.0
2010-03-05 10:55:00,18.14,18.14,18.11,18.14,42400.0,17.9794,17.9794,17.9496,17.9794,42400.0
2010-03-05 11:00:00,18.14,18.14,18.1,18.11,56400.0,17.9794,17.9794,17.9397,17.9496,56400.0
2010-03-05 11:05:00,18.11,18.11,18.1,18.11,64400.0,17.9496,17.9496,17.9397,17.9496,64400.0
2010-03-05 11:10:00,18.11,18.11,18.1,18.11,46800.0,17.9496,17.9496,17.9397,17.9496,46800.0
2010-03-05 11:15:00,18.11,18.12,18.07,18.08,90400.0,17.9496,17.9595,17.91,17.9199,90400.0
2010-03-05 11:20:00,18.09,18.09,18.06,18.07,64400.0,17.9298,17.9298,17.9001,17.91,64400.0
2010-03-05 11:25:00,18.08,18.1,18.06,18.09,40000.0,17.9199,17.9397,17.9001,17.9298,40000.0
2010-03-05 11:30:00,18.09,18.09,18.07,18.09,52000.0,17.9298,17.9298,17.91,17.9298,52000.0
2010-03-05 11:35:00,18.09,18.11,18.09,18.09,32400.0,17.9298,17.9496,17.9298,17.9298,32400.0
2010-03-05 11:40:00,18.09,18.1,18.08,18.08,38800.0,17.9298,17.9397,17.9199,17.9199,38800.0
2010-03-05 11:45:00,18.08,18.08,18.05,18.05,28000.0,17.9199,17.9199,17.8902,17.8902,28000.0
2010-03-05 11:50:00,18.04,18.05,18.02,18.02,55200.0,17.8802,17.8902,17.8604,17.8604,55200.0
2010-03-05 11:55:00,18.02,18.02,18.0,18.0,66000.0,17.8604,17.8604,17.8406,17.8406,66000.0
2010-03-05 12:00:00,18.0,18.06,18.0,18.06,50000.0,17.8406,17.9001,17.8406,17.9001,50000.0
2010-03-05 12:05:00,18.05,18.06,18.05,18.06,20000.0,17.8902,17.9001,17.8902,17.9001,20000.0
2010-03-05 12:10:00,18.06,18.06,18.03,18.03,23200.0,17.9001,17.9001,17.8703,17.8703,23200.0
2010-03-05 12:15:00,18.03,18.03,18.03,18.03,26800.0,17.8703,17.8703,17.8703,17.8703,26800.0
2010-03-05 12:20:00,18.03,18.07,18.03,18.07,44800.0,17.8703,17.91,17.8703,17.91,44800.0
2010-03-05 12:25:00,18.08,18.08,18.06,18.06,25600.0,17.9199,17.9199,17.9001,17.9001,25600.0
2010-03-05 12:30:00,18.06,18.06,18.04,18.05,31200.0,17.9001,17.9001,17.8802,17.8902,31200.0
2010-03-05 12:35:00,18.04,18.05,18.04,18.05,24400.0,17.8802,17.8902,17.8802,17.8902,24400.0
2010-03-05 12:40:00,18.05,18.06,18.05,18.05,28800.0,17.8902,17.9001,17.8902,17.8902,28800.0
2010-03-05 12:45:00,18.05,18.05,18.03,18.04,30400.0,17.8902,17.8902,17.8703,17.8802,30400.0
2010-03-05 12:50:00,18.04,18.04,18.04,18.04,15600.0,17.8802,17.8802,17.8802,17.8802,15600.0
2010-03-05 12:55:00,18.04,18.06,18.04,18.06,19600.0,17.8802,17.9001,17.8802,17.9001,19600.0
2010-03-05 13:00:00,18.06,18.07,18.05,18.07,45200.0,17.9001,17.91,17.8902,17.91,45200.0
2010-03-05 13:05:00,18.07,18.09,18.07,18.09,75200.0,17.91,17.9298,17.91,17.9298,75200.0
2010-03-05 13:10:00,18.09,18.1,18.08,18.1,32400.0,17.9298,17.9397,17.9199,17.9397,32400.0
2010-03-05 13:15:00,18.1,18.13,18.1,18.12,63200.0,17.9397,17.9694,17.9397,17.9595,63200.0
2010-03-05 13:20:00,18.12,18.14,18.12,18.13,48400.0,17.9595,17.9794,17.9595,17.9694,48400.0
2010-03-05 13:25:00,18.13,18.13,18.12,18.13,33600.0,17.9694,17.9694,17.9595,17.9694,33600.0
2010-03-05 13:30:00,18.12,18.15,18.12,18.14,30800.0,17.9595,17.9893,17.9595,17.9794,30800.0
2010-03-05 13:35:00,18.14,18.14,18.1,18.1,16000.0,17.9794,17.9794,17.9397,17.9397,16000.0
2010-03-05 13:40:00,18.1,18.1,18.09,18.1,19200.0,17.9397,17.9397,17.9298,17.9397,19200.0
2010-03-05 13:45:00,18.1,18.1,18.06,18.08,89200.0,17.9397,17.9397,17.9001,17.9199,89200.0
2010-03-05 13:50:00,18.08,18.08,18.06,18.06,45200.0,17.9199,17.9199,17.9001,17.9001,45200.0
2010-03-05 13:55:00,18.07,18.07,18.07,18.07,18800.0,17.91,17.91,17.91,17.91,18800.0
2010-03-05 14:00:00,18.07,18.07,18.06,18.06,30400.0,17.91,17.91,17.9001,17.9001,30400.0
2010-03-05 14:05:00,18.06,18.07,18.06,18.06,29600.0,17.9001,17.91,17.9001,17.9001,29600.0
2010-03-05 14:10:00,18.06,18.06,18.03,18.03,56400.0,17.9001,17.9001,17.8703,17.8703,56400.0
2010-03-05 14:15:00,18.03,18.03,18.02,18.03,26000.0,17.8703,17.8703,17.8604,17.8703,26000.0
2010-03-05 14:20:00,18.03,18.03,18.02,18.02,36000.0,17.8703,17.8703,17.8604,17.8604,36000.0
2010-03-05 14:25:00,18.02,18.04,18.02,18.04,29200.0,17.8604,17.8802,17.8604,17.8802,29200.0
2010-03-05 14:30:00,18.03,18.04,18.03,18.03,46800.0,17.8703,17.8802,17.8703,17.8703,46800.0
2010-03-05 14:35:00,18.03,18.04,18.03,18.04,28800.0,17.8703,17.8802,17.8703,17.8802,28800.0
2010-03-05 14:40:00,18.04,18.06,18.04,18.04,72400.0,17.8802,17.9001,17.8802,17.8802,72400.0
2010-03-05 14:45:00,18.04,18.08,18.04,18.08,48000.0,17.8802,17.9199,17.8802,17.9199,48000.0
2010-03-05 14:50:00,18.08,18.08,18.06,18.07,28400.0,17.9199,17.9199,17.9001,17.91,28400.0
2010-03-05 14:55:00,18.07,18.11,18.03,18.1,320400.0,17.91,17.9496,17.8703,17.9397,320400.0
2010-03-05 15:00:00,18.1,18.16,18.09,18.16,140800.0,17.9397,17.9992,17.9298,17.9992,140800.0
2010-03-05 15:05:00,18.16,18.16,18.14,18.15,68800.0,17.9992,17.9992,17.9794,17.9893,68800.0
2010-03-05 15:10:00,18.15,18.16,18.14,18.15,58000.0,17.9893,17.9992,17.9794,17.9893,58000.0
2010-03-05 15:15:00,18.15,18.16,18.13,18.16,128800.0,17.9893,17.9992,17.9694,17.9992,128800.0
2010-03-05 15:20:00,18.16,18.16,18.14,18.14,66400.0,17.9992,17.9992,17.9794,17.9794,66400.0
2010-03-05 15:25:00,18.14,18.14,18.11,18.12,94800.0,17.9794,17.9794,17.9496,17.9595,94800.0
2010-03-05 15:30:00,18.12,18.16,18.05,18.09,664800.0,17.9595,17.9992,17.8902,17.9298,664800.0
2010-03-05 15:35:00,18.09,18.09,18.05,18.05,168800.0,17.9298,17.9298,17.8902,17.8902,168800.0
2010-03-05 15:40:00,18.05,18.06,18.02,18.04,161200.0,17.8902,17.9001,17.8604,17.8802,161200.0
2010-03-05 15:45:00,18.04,18.05,18.03,18.04,118000.0,17.8802,17.8902,17.8703,17.8802,118000.0
2010-03-05 15:50:00,18.05,18.11,18.04,18.07,356800.0,17.8902,17.9496,17.8802,17.91,356800.0
2010-03-05 15:55:00,18.07,18.08,18.05,18.07,209200.0,17.91,17.9199,17.8902,17.91,209200.0
2010-03-08 09:30:00,18.08,18.15,18.03,18.15,86400.0,17.9199,17.9893,17.8703,17.9893,86400.0
2010-03-08 09:35:00,18.15,18.25,18.12,18.24,107200.0,17.9893,18.0884,17.9595,18.0785,107200.0
2010-03-08 09:40:00,18.21,18.31,18.21,18.31,325600.0,18.0487,18.1479,18.0487,18.1479,325600.0
2010-03-08 09:45:00,18.32,18.32,18.28,18.3,111600.0,18.1578,18.1578,18.1181,18.1379,111600.0
2010-03-08 09:50:00,18.28,18.3,18.23,18.24,30400.0,18.1181,18.1379,18.0686,18.0785,30400.0
2010-03-08 09:55:00,18.24,18.27,18.21,18.21,50000.0,18.0785,18.1082,18.0487,18.0487,50000.0
2010-03-08 10:00:00,18.22,18.24,18.21,18.24,43200.0,18.0586,18.0785,18.0487,18.0785,43200.0
2010-03-08 10:05:00,18.25,18.3,18.23,18.3,70800.0,18.0884,18.1379,18.0686,18.1379,70800.0
2010-03-08 10:10:00,18.3,18.3,18.25,18.29,93600.0,18.1379,18.1379,18.0884,18.128,93600.0
2010-03-08 10:15:00,18.28,18.31,18.28,18.31,251600.0,18.1181,18.1479,18.1181,18.1479,251600.0
2010-03-08 10:20:00,18.31,18.35,18.3,18.34,75200.0,18.1479,18.1875,18.1379,18.1776,75200.0
2010-03-08 10:25:00,18.34,18.37,18.33,18.36,125600.0,18.1776,18.2073,18.1677,18.1974,125600.0
2010-03-08 10:30:00,18.36,18.39,18.33,18.38,196000.0,18.1974,18.2271,18.1677,18.2172,196000.0
2010-03-08 10:35:00,18.39,18.39,18.36,18.38,135200.0,18.2271,18.2271,18.1974,18.2172,135200.0
2010-03-08 10:40:00,18.39,18.39,18.35,18.38,87200.0,18.2271,18.2271,18.1875,18.2172,87200.0
2010-03-08 10:45:00,18.37,18.41,18.37,18.39,74800.0,18.2073,18.247,18.2073,18.2271,74800.0
2010-03-08 10:50:00,18.38,18.39,18.36,18.36,87600.0,18.2172,18.2271,18.1974,18.1974,87600.0
2010-03-08 10:55:00,18.36,18.38,18.35,18.38,144400.0,18.1974,18.2172,18.1875,18.2172,144400.0
2010-03-08 11:00:00,18.37,18.38,18.36,18.36,46000.0,18.2073,18.2172,18.1974,18.1974,46000.0
2010-03-08 11:05:00,18.37,18.38,18.36,18.37,77200.0,18.2073,18.2172,18.1974,18.2073,77200.0
2010-03-08 11:10:00,18.37,18.38,18.36,18.38,68800.0,18.2073,18.2172,18.1974,18.2172,68800.0
2010-03-08 11:15:00,18.37,18.38,18.36,18.36,38000.0,18.2073,18.2172,18.1974,18.1974,38000.0
2010-03-08 11:20:00,18.36,18.38,18.34,18.34,127600.0,18.1974,18.2172,18.1776,18.1776,127600.0
2010-03-08 11:25:00,18.34,18.34,18.31,18.33,69600.0,18.1776,18.1776,18.1479,18.1677,69600.0
2010-03-08 11:30:00,18.33,18.36,18.32,18.35,61200.0,18.1677,18.1974,18.1578,18.1875,61200.0
2010-03-08 11:35:00,18.35,18.35,18.34,18.34,44400.0,18.1875,18.1875,18.1776,18.1776,44400.0
2010-03-08 11:40:00,18.34,18.36,18.34,18.35,45200.0,18.1776,18.1974,18.1776,18.1875,45200.0
2010-03-08 11:45:00,18.35,18.35,18.33,18.33,18400.0,18.1875,18.1875,18.1677,18.1677,18400.0
2010-03-08 11:50:00,18.32,18.32,18.31,18.31,49600.0,18.1578,18.1578,18.1479,18.1479,49600.0
2010-03-08 11:55:00,18.31,18.33,18.31,18.33,34000.0,18.1479,18.1677,18.1479,18.1677,34000.0
2010-03-08 12:00:00,18.31,18.32,18.3,18.31,36400.0,18.1479,18.1578,18.1379,18.1479,36400.0
2010-03-08 12:05:00,18.31,18.32,18.31,18.31,32800.0,18.1479,18.1578,18.1479,18.1479,32800.0
2010-03-08 12:10:00,18.31,18.33,18.3,18.32,38800.0,18.1479,18.1677,18.1379,18.1578,38800.0
2010-03-08 12:15:00,18.32,18.33,18.32,18.32,46800.0,18.1578,18.1677,18.1578,18.1578,46800.0
2010-03-08 12:20:00,18.32,18.32,18.31,18.31,27600.0,18.1578,18.1578,18.1479,18.1479,27600.0
2010-03-08 12:25:00,18.31,18.32,18.31,18.31,28000.0,18.1479,18.1578,18.1479,18.1479,28000.0
2010-03-08 12:30:00,18.31,18.31,18.3,18.3,19600.0,18.1479,18.1479,18.1379,18.1379,19600.0
2010-03-08 12:35:00,18.3,18.32,18.3,18.31,36000.0,18.1379,18.1578,18.1379,18.1479,36000.0
2010-03-08 12:40:00,18.31,18.31,18.3,18.31,42000.0,18.1479,18.1479,18.1379,18.1479,42000.0
2010-03-08 12:45:00,18.3,18.32,18.29,18.32,184000.0,18.1379,18.1578,18.128,18.1578,184000.0
2010-03-08 12:50:00,18.32,18.32,18.31,18.32,32000.0,18.1578,18.1578,18.1479,18.1578,32000.0
2010-03-08 12:55:00,18.32,18.32,18.31,18.32,24800.0,18.1578,18.1578,18.1479,18.1578,24800.0
2010-03-08 13:00:00,18.32,18.36,18.32,18.36,86400.0,18.1578,18.1974,18.1578,18.1974,86400.0
2010-03-08 13:05:00,18.35,18.37,18.35,18.35,33600.0,18.1875,18.2073,18.1875,18.1875,33600.0
2010-03-08 13:10:00,18.35,18.35,18.32,18.32,18000.0,18.1875,18.1875,18.1578,18.1578,18000.0
2010-03-08 13:15:00,18.32,18.32,18.31,18.31,35600.0,18.1578,18.1578,18.1479,18.1479,35600.0
2010-03-08 13:20:00,18.31,18.32,18.31,18.31,31200.0,18.1479,18.1578,18.1479,18.1479,31200.0
2010-03-08 13:25:00,18.31,18.31,18.31,18.31,17600.0,18.1479,18.1479,18.1479,18.1479,17600.0
2010-03-08 13:30:00,18.31,18.32,18.31,18.31,38400.0,18.1479,18.1578,18.1479,18.1479,38400.0
2010-03-08 13:35:00,18.32,18.35,18.31,18.34,58800.0,18.1578,18.1875,18.1479,18.1776,58800.0
2010-03-08 13:40:00,18.33,18.33,18.32,18.32,15600.0,18.1677,18.1677,18.1578,18.1578,15600.0
2010-03-08 13:45:00,18.32,18.32,18.31,18.31,24000.0,18.1578,18.1578,18.1479,18.1479,24000.0
2010-03-08 13:50:00,18.31,18.32,18.31,18.31,24000.0,18.1479,18.1578,18.1479,18.1479,24000.0
2010-03-08 13:55:00,18.31,18.33,18.31,18.33,69600.0,18.1479,18.1677,18.1479,18.1677,69600.0
2010-03-08 14:00:00,18.33,18.33,18.31,18.32,51600.0,18.1677,18.1677,18.1479,18.1578,51600.0
2010-03-08 14:05:00,18.31,18.32,18.31,18.31,20800.0,18.1479,18.1578,18.1479,18.1479,20800.0
2010-03-08 14:10:00,18.31,18.31,18.31,18.31,40800.0,18.1479,18.1479,18.1479,18.1479,40800.0
2010-03-08 14:15:00,18.31,18.31,18.3,18.31,67600.0,18.1479,18.1479,18.1379,18.1479,67600.0
2010-03-08 14:20:00,18.3,18.3,18.28,18.29,49200.0,18.1379,18.1379,18.1181,18.128,49200.0
2010-03-08 14:25:00,18.29,18.31,18.28,18.29,245600.0,18.128,18.1479,18.1181,18.128,245600.0
2010-03-08 14:30:00,18.29,18.31,18.29,18.3,72000.0,18.128,18.1479,18.128,18.1379,72000.0
2010-03-08 14:35:00,18.3,18.3,18.28,18.29,32400.0,18.1379,18.1379,18.1181,18.128,32400.0
2010-03-08 14:40:00,18.29,18.29,18.27,18.29,48400.0,18.128,18.128,18.1082,18.128,48400.0
2010-03-08 14:45:00,18.29,18.3,18.28,18.29,92400.0,18.128,18.1379,18.1181,18.128,92400.0
2010-03-08 14:50:00,18.3,18.31,18.29,18.3,38400.0,18.1379,18.1479,18.128,18.1379,38400.0
2010-03-08 14:55:00,18.3,18.3,18.28,18.29,43200.0,18.1379,18.1379,18.1181,18.128,43200.0
2010-03-08 15:00:00,18.28,18.29,18.28,18.29,78000.0,18.1181,18.128,18.1181,18.128,78000.0
2010-03-08 15:05:00,18.29,18.3,18.28,18.28,87200.0,18.128,18.1379,18.1181,18.1181,87200.0
2010-03-08 15:10:00,18.28,18.29,18.28,18.29,105200.0,18.1181,18.128,18.1181,18.128,105200.0
2010-03-08 15:15:00,18.29,18.3,18.28,18.29,71600.0,18.128,18.1379,18.1181,18.128,71600.0
2010-03-08 15:20:00,18.28,18.29,18.28,18.29,29200.0,18.1181,18.128,18.1181,18.128,29200.0
2010-03-08 15:25:00,18.29,18.29,18.27,18.28,215200.0,18.128,18.128,18.1082,18.1181,215200.0
2010-03-08 15:30:00,18.28,18.28,18.26,18.26,73200.0,18.1181,18.1181,18.0983,18.0983,73200.0
2010-03-08 15:35:00,18.27,18.27,18.25,18.25,81200.0,18.1082,18.1082,18.0884,18.0884,81200.0
2010-03-08 15:40:00,18.25,18.26,18.24,18.25,82400.0,18.0884,18.0983,18.0785,18.0884,82400.0
2010-03-08 15:45:00,18.25,18.27,18.25,18.26,85600.0,18.0884,18.1082,18.0884,18.0983,85600.0
2010-03-08 15:50:00,18.26,18.27,18.25,18.27,61200.0,18.0983,18.1082,18.0884,18.1082,61200.0
2010-03-08 15:55:00,18.27,18.27,18.23,18.25,130800.0,18.1082,18.1082,18.0686,18.0884,130800.0
2010-03-09 09:30:00,18.02,18.04,17.97,18.03,264000.0,17.8604,17.8802,17.8109,17.8703,264000.0
2010-03-09 09:35:00,18.03,18.19,18.03,18.19,195200.0,17.8703,18.0289,17.8703,18.0289,195200.0
2010-03-09 09:40:00,18.2,18.21,18.18,18.2,49200.0,18.0388,18.0487,18.019,18.0388,49200.0
2010-03-09 09:45:00,18.22,18.24,18.2,18.2,41600.0,18.0586,18.0785,18.0388,18.0388,41600.0
2010-03-09 09:50:00,18.2,18.23,18.16,18.21,72400.0,18.0388,18.0686,17.9992,18.0487,72400.0
2010-03-09 09:55:00,18.21,18.24,18.2,18.22,36800.0,18.0487,18.0785,18.0388,18.0586,36800.0
2010-03-09 10:00:00,18.22,18.24,18.22,18.24,180000.0,18.0586,18.0785,18.0586,18.0785,180000.0
2010-03-09 10:05:00,18.24,18.29,18.24,18.25,55600.0,18.0785,18.128,18.0785,18.0884,55600.0
2010-03-09 10:10:00,18.25,18.27,18.22,18.26,36000.0,18.0884,18.1082,18.0586,18.0983,36000.0
2010-03-09 10:15:00,18.25,18.26,18.24,18.24,35600.0,18.0884,18.0983,18.0785,18.0785,35600.0
2010-03-09 10:20:00,18.24,18.24,18.19,18.2,78400.0,18.0785,18.0785,18.0289,18.0388,78400.0
2010-03-09 10:25:00,18.19,18.23,18.19,18.22,59600.0,18.0289,18.0686,18.0289,18.0586,59600.0
2010-03-09 10:30:00,18.22,18.24,18.21,18.24,34000.0,18.0586,18.0785,18.0487,18.0785,34000.0
2010-03-09 10:35:00,18.23,18.31,18.23,18.27,152400.0,18.0686,18.1479,18.0686,18.1082,152400.0
2010-03-09 10:40:00,18.27,18.3,18.27,18.3,32400.0,18.1082,18.1379,18.1082,18.1379,32400.0
2010-03-09 10:45:00,18.3,18.31,18.29,18.3,78400.0,18.1379,18.1479,18.128,18.1379,78400.0
2010-03-09 10:50:00,18.3,18.33,18.3,18.31,23200.0,18.1379,18.1677,18.1379,18.1479,23200.0
2010-03-09 10:55:00,18.32,18.34,18.3,18.32,26400.0,18.1578,18.1776,18.1379,18.1578,26400.0
2010-03-09 11:00:00,18.33,18.33,18.27,18.28,56000.0,18.1677,18.1677,18.1082,18.1181,56000.0
2010-03-09 11:05:00,18.28,18.33,18.28,18.31,141600.0,18.1181,18.1677,18.1181,18.1479,141600.0
2010-03-09 11:10:00,18.31,18.32,18.31,18.32,31200.0,18.1479,18.1578,18.1479,18.1578,31200.0
2010-03-09 11:15:00,18.31,18.34,18.3,18.34,35600.0,18.1479,18.1776,18.1379,18.1776,35600.0
2010-03-09 11:20:00,18.34,18.37,18.34,18.34,29600.0,18.1776,18.2073,18.1776,18.1776,29600.0
2010-03-09 11:25:00,18.34,18.35,18.32,18.32,16000.0,18.1776,18.1875,18.1578,18.1578,16000.0
2010-03-09 11:30:00,18.32,18.32,18.3,18.31,36400.0,18.1578,18.1578,18.1379,18.1479,36400.0
2010-03-09 11:35:00,18.31,18.36,18.3,18.3,30400.0,18.1479,18.1974,18.1379,18.1379,30400.0
2010-03-09 11:40:00,18.3,18.34,18.29,18.33,105600.0,18.1379,18.1776,18.128,18.1677,105600.0
2010-03-09 11:45:00,18.33,18.37,18.33,18.37,64400.0,18.1677,18.2073,18.1677,18.2073,64400.0
2010-03-09 11:50:00,18.37,18.46,18.37,18.44,290400.0,18.2073,18.2965,18.2073,18.2767,290400.0
2010-03-09 11:55:00,18.44,18.5,18.44,18.5,192800.0,18.2767,18.3362,18.2767,18.3362,192800.0
2010-03-09 12:00:00,18.5,18.54,18.49,18.54,266800.0,18.3362,18.3758,18.3263,18.3758,266800.0
2010-03-09 12:05:00,18.53,18.53,18.5,18.52,84800.0,18.3659,18.3659,18.3362,18.356,84800.0
2010-03-09 12:10:00,18.51,18.52,18.49,18.51,58800.0,18.3461,18.356,18.3263,18.3461,58800.0
2010-03-09 12:15:00,18.52,18.52,18.49,18.51,54400.0,18.356,18.356,18.3263,18.3461,54400.0
2010-03-09 12:20:00,18.5,18.52,18.49,18.51,46800.0,18.3362,18.356,18.3263,18.3461,46800.0
2010-03-09 12:25:00,18.5,18.51,18.45,18.48,151200.0,18.3362,18.3461,18.2866,18.3163,151200.0
2010-03-09 12:30:00,18.48,18.5,18.46,18.5,98000.0,18.3163,18.3362,18.2965,18.3362,98000.0
2010-03-09 12:35:00,18.5,18.5,18.5,18.5,32000.0,18.3362,18.3362,18.3362,18.3362,32000.0
2010-03-09 12:40:00,18.5,18.51,18.49,18.5,44000.0,18.3362,18.3461,18.3263,18.3362,44000.0
2010-03-09 12:45:00,18.5,18.52,18.5,18.52,66400.0,18.3362,18.356,18.3362,18.356,66400.0
2010-03-09 12:50:00,18.51,18.52,18.5,18.52,26800.0,18.3461,18.356,18.3362,18.356,26800.0
2010-03-09 12:55:00,18.5,18.52,18.5,18.5,24400.0,18.3362,18.356,18.3362,18.3362,24400.0
2010-03-09 13:00:00,18.51,18.55,18.5,18.52,84400.0,18.3461,18.3857,18.3362,18.356,84400.0
2010-03-09 13:05:00,18.51,18.52,18.5,18.52,43600.0,18.3461,18.356,18.3362,18.356,43600.0
2010-03-09 13:10:00,18.5,18.51,18.5,18.51,24800.0,18.3362,18.3461,18.3362,18.3461,24800.0
2010-03-09 13:15:00,18.5,18.51,18.5,18.51,25600.0,18.3362,18.3461,18.3362,18.3461,25600.0
2010-03-09 13:20:00,18.5,18.51,18.49,18.5,72000.0,18.3362,18.3461,18.3263,18.3362,72000.0
2010-03-09 13:25:00,18.51,18.51,18.5,18.51,25200.0,18.3461,18.3461,18.3362,18.3461,25200.0
2010-03-09 13:30:00,18.51,18.53,18.5,18.52,64800.0,18.3461,18.3659,18.3362,18.356,64800.0
2010-03-09 13:35:00,18.53,18.55,18.5,18.5,334000.0,18.3659,18.3857,18.3362,18.3362,334000.0
2010-03-09 13:40:00,18.51,18.54,18.51,18.53,120400.0,18.3461,18.3758,18.3461,18.3659,120400.0
2010-03-09 13:45:00,18.53,18.54,18.51,18.54,44800.0,18.3659,18.3758,18.3461,18.3758,44800.0
2010-03-09 13:50:00,18.54,18.55,18.53,18.54,131200.0,18.3758,18.3857,18.3659,18.3758,131200.0
2010-03-09 13:55:00,18.54,18.54,18.5,18.53,49600.0,18.3758,18.3758,18.3362,18.3659,49600.0
2010-03-09 14:00:00,18.53,18.53,18.51,18.52,70000.0,18.3659,18.3659,18.3461,18.356,70000.0
2010-03-09 14:05:00,18.53,18.53,18.52,18.52,22800.0,18.3659,18.3659,18.356,18.356,22800.0
2010-03-09 14:10:00,18.53,18.53,18.51,18.52,34800.0,18.3659,18.3659,18.3461,18.356,34800.0
2010-03-09 14:15:00,18.52,18.53,18.52,18.53,68400.0,18.356,18.3659,18.356,18.3659,68400.0
2010-03-09 14:20:00,18.52,18.53,18.52,18.52,50800.0,18.356,18.3659,18.356,18.356,50800.0
2010-03-09 14:25:00,18.52,18.53,18.52,18.52,83200.0,18.356,18.3659,18.356,18.356,83200.0
2010-03-09 14:30:00,18.52,18.53,18.52,18.52,82800.0,18.356,18.3659,18.356,18.356,82800.0
2010-03-09 14:35:00,18.52,18.53,18.51,18.52,588400.0,18.356,18.3659,18.3461,18.356,588400.0
2010-03-09 14:40:00,18.52,18.53,18.52,18.53,194800.0,18.356,18.3659,18.356,18.3659,194800.0
2010-03-09 14:45:00,18.53,18.54,18.52,18.53,38000.0,18.3659,18.3758,18.356,18.3659,38000.0
2010-03-09 14:50:00,18.52,18.53,18.5,18.51,587600.0,18.356,18.3659,18.3362,18.3461,587600.0
2010-03-09 14:55:00,18.51,18.53,18.46,18.49,308000.0,18.3461,18.3659,18.2965,18.3263,308000.0
2010-03-09 15:00:00,18.48,18.49,18.48,18.49,48000.0,18.3163,18.3263,18.3163,18.3263,48000.0
2010-03-09 15:05:00,18.49,18.49,18.48,18.48,122000.0,18.3263,18.3263,18.3163,18.3163,122000.0
2010-03-09 15:10:00,18.48,18.49,18.48,18.48,174000.0,18.3163,18.3263,18.3163,18.3163,174000.0
2010-03-09 15:15:00,18.48,18.49,18.47,18.48,810400.0,18.3163,18.3263,18.3064,18.3163,810400.0
2010-03-09 15:20:00,18.48,18.48,18.38,18.39,142800.0,18.3163,18.3163,18.2172,18.2271,142800.0
2010-03-09 15:25:00,18.38,18.41,18.38,18.4,141200.0,18.2172,18.247,18.2172,18.2371,141200.0
2010-03-09 15:30:00,18.4,18.41,18.37,18.37,138000.0,18.2371,18.247,18.2073,18.2073,138000.0
2010-03-09 15:35:00,18.37,18.43,18.34,18.43,434800.0,18.2073,18.2668,18.1776,18.2668,434800.0
2010-03-09 15:40:00,18.43,18.46,18.41,18.42,91600.0,18.2668,18.2965,18.247,18.2569,91600.0
2010-03-09 15:45:00,18.42,18.43,18.39,18.39,54800.0,18.2569,18.2668,18.2271,18.2271,54800.0
2010-03-09 15:50:00,18.39,18.43,18.39,18.41,88000.0,18.2271,18.2668,18.2271,18.247,88000.0
2010-03-09 15:55:00,18.41,18.43,18.41,18.42,262000.0,18.247,18.2668,18.247,18.2569,262000.0
2010-03-10 09:30:00,18.41,18.53,18.41,18.52,118400.0,18.247,18.3659,18.247,18.356,118400.0
2010-03-10 09:35:00,18.52,18.56,18.49,18.56,78000.0,18.356,18.3956,18.3263,18.3956,78000.0
2010-03-10 09:40:00,18.55,18.6,18.55,18.58,66000.0,18.3857,18.4353,18.3857,18.4155,66000.0
2010-03-10 09:45:00,18.59,18.63,18.58,18.58,64800.0,18.4254,18.465,18.4155,18.4155,64800.0
2010-03-10 09:50:00,18.59,18.61,18.56,18.61,68400.0,18.4254,18.4452,18.3956,18.4452,68400.0
2010-03-10 09:55:00,18.61,18.69,18.59,18.69,115600.0,18.4452,18.5245,18.4254,18.5245,115600.0
2010-03-10 10:00:00,18.7,18.71,18.69,18.69,51200.0,18.5344,18.5443,18.5245,18.5245,51200.0
2010-03-10 10:05:00,18.69,18.71,18.67,18.69,53600.0,18.5245,18.5443,18.5047,18.5245,53600.0
2010-03-10 10:10:00,18.69,18.75,18.67,18.74,80400.0,18.5245,18.584,18.5047,18.574,80400.0
2010-03-10 10:15:00,18.74,18.75,18.7,18.71,229200.0,18.574,18.584,18.5344,18.5443,229200.0
2010-03-10 10:20:00,18.71,18.73,18.66,18.68,50800.0,18.5443,18.5641,18.4948,18.5146,50800.0
2010-03-10 10:25:00,18.68,18.74,18.68,18.73,54800.0,18.5146,18.574,18.5146,18.5641,54800.0
2010-03-10 10:30:00,18.73,18.77,18.72,18.75,384400.0,18.5641,18.6038,18.5542,18.584,384400.0
2010-03-10 10:35:00,18.75,18.81,18.73,18.81,188800.0,18.584,18.6434,18.5641,18.6434,188800.0
2010-03-10 10:40:00,18.81,18.85,18.8,18.82,196800.0,18.6434,18.6831,18.6335,18.6533,196800.0
2010-03-10 10:45:00,18.82,18.82,18.78,18.78,49200.0,18.6533,18.6533,18.6137,18.6137,49200.0
2010-03-10 10:50:00,18.77,18.82,18.77,18.81,98000.0,18.6038,18.6533,18.6038,18.6434,98000.0
2010-03-10 10:55:00,18.81,18.84,18.8,18.83,83600.0,18.6434,18.6732,18.6335,18.6632,83600.0
2010-03-10 11:00:00,18.83,18.83,18.81,18.83,350800.0,18.6632,18.6632,18.6434,18.6632,350800.0
2010-03-10 11:05:00,18.83,18.84,18.81,18.81,82400.0,18.6632,18.6732,18.6434,18.6434,82400.0
2010-03-10 11:10:00,18.81,18.82,18.79,18.8,78800.0,18.6434,18.6533,18.6236,18.6335,78800.0
2010-03-10 11:15:00,18.79,18.79,18.75,18.78,89600.0,18.6236,18.6236,18.584,18.6137,89600.0
2010-03-10 11:20:00,18.78,18.78,18.77,18.77,42400.0,18.6137,18.6137,18.6038,18.6038,42400.0
2010-03-10 11:25:00,18.77,18.79,18.77,18.79,34800.0,18.6038,18.6236,18.6038,18.6236,34800.0
2010-03-10 11:30:00,18.79,18.82,18.79,18.81,64800.0,18.6236,18.6533,18.6236,18.6434,64800.0
2010-03-10 11:35:00,18.81,18.81,18.76,18.76,41200.0,18.6434,18.6434,18.5939,18.5939,41200.0
2010-03-10 11:40:00,18.76,18.77,18.73,18.75,102000.0,18.5939,18.6038,18.5641,18.584,102000.0
2010-03-10 11:45:00,18.75,18.76,18.74,18.74,30800.0,18.584,18.5939,18.574,18.574,30800.0
2010-03-10 11:50:00,18.75,18.76,18.73,18.76,47200.0,18.584,18.5939,18.5641,18.5939,47200.0
2010-03-10 11:55:00,18.76,18.79,18.76,18.79,33200.0,18.5939,18.6236,18.5939,18.6236,33200.0
2010-03-10 12:00:00,18.79,18.79,18.75,18.75,44800.0,18.6236,18.6236,18.584,18.584,44800.0
2010-03-10 12:05:00,18.75,18.76,18.73,18.74,124800.0,18.584,18.5939,18.5641,18.574,124800.0
2010-03-10 12:10:00,18.74,18.75,18.73,18.75,122000.0,18.574,18.584,18.5641,18.584,122000.0
2010-03-10 12:15:00,18.75,18.75,18.74,18.75,139200.0,18.584,18.584,18.574,18.584,139200.0
2010-03-10 12:20:00,18.75,18.78,18.74,18.75,44000.0,18.584,18.6137,18.574,18.584,44000.0
2010-03-10 12:25:00,18.75,18.75,18.74,18.74,54800.0,18.584,18.584,18.574,18.574,54800.0
2010-03-10 12:30:00,18.74,18.76,18.73,18.74,290000.0,18.574,18.5939,18.5641,18.574,290000.0
2010-03-10 12:35:00,18.74,18.75,18.74,18.75,77200.0,18.574,18.584,18.574,18.584,77200.0
2010-03-10 12:40:00,18.75,18.75,18.74,18.74,19600.0,18.584,18.584,18.574,18.574,19600.0
2010-03-10 12:45:00,18.74,18.75,18.74,18.75,172000.0,18.574,18.584,18.574,18.584,172000.0
2010-03-10 12:50:00,18.75,18.76,18.74,18.75,106000.0,18.584,18.5939,18.574,18.584,106000.0
2010-03-10 12:55:00,18.75,18.76,18.74,18.75,64000.0,18.584,18.5939,18.574,18.584,64000.0
2010-03-10 13:00:00,18.75,18.76,18.74,18.75,81200.0,18.584,18.5939,18.574,18.584,81200.0
2010-03-10 13:05:00,18.75,18.75,18.74,18.75,74800.0,18.584,18.584,18.574,18.584,74800.0
2010-03-10 13:10:00,18.74,18.75,18.74,18.75,98000.0,18.574,18.584,18.574,18.584,98000.0
2010-03-10 13:15:00,18.75,18.76,18.75,18.75,64800.0,18.584,18.5939,18.584,18.584,64800.0
2010-03-10 13:20:00,18.75,18.75,18.74,18.74,48000.0,18.584,18.584,18.574,18.574,48000.0
2010-03-10 13:25:00,18.74,18.75,18.74,18.74,50400.0,18.574,18.584,18.574,18.574,50400.0
2010-03-10 13:30:00,18.75,18.75,18.74,18.75,35200.0,18.584,18.584,18.574,18.584,35200.0
2010-03-10 13:35:00,18.75,18.75,18.74,18.75,73200.0,18.584,18.584,18.574,18.584,73200.0
2010-03-10 13:40:00,18.74,18.76,18.74,18.75,135600.0,18.574,18.5939,18.574,18.584,135600.0
2010-03-10 13:45:00,18.75,18.76,18.74,18.74,28000.0,18.584,18.5939,18.574,18.574,28000.0
2010-03-10 13:50:00,18.74,18.75,18.74,18.74,51600.0,18.574,18.584,18.574,18.574,51600.0
2010-03-10 13:55:00,18.75,18.75,18.74,18.75,89200.0,18.584,18.584,18.574,18.584,89200.0
2010-03-10 14:00:00,18.75,18.75,18.74,18.75,131600.0,18.584,18.584,18.574,18.584,131600.0
2010-03-10 14:05:00,18.75,18.78,18.75,18.78,81600.0,18.584,18.6137,18.584,18.6137,81600.0
2010-03-10 14:10:00,18.78,18.78,18.75,18.76,37600.0,18.6137,18.6137,18.584,18.5939,37600.0
2010-03-10 14:15:00,18.76,18.78,18.75,18.77,39600.0,18.5939,18.6137,18.584,18.6038,39600.0
2010-03-10 14:20:00,18.75,18.77,18.75,18.75,42800.0,18.584,18.6038,18.584,18.584,42800.0
2010-03-10 14:25:00,18.76,18.77,18.75,18.77,27600.0,18.5939,18.6038,18.584,18.6038,27600.0
2010-03-10 14:30:00,18.77,18.79,18.75,18.77,67200.0,18.6038,18.6236,18.584,18.6038,67200.0
2010-03-10 14:35:00,18.77,18.77,18.76,18.77,29200.0,18.6038,18.6038,18.5939,18.6038,29200.0
2010-03-10 14:40:00,18.76,18.77,18.75,18.75,579600.0,18.5939,18.6038,18.584,18.584,579600.0
2010-03-10 14:45:00,18.75,18.77,18.75,18.76,43200.0,18.584,18.6038,18.584,18.5939,43200.0
2010-03-10 14:50:00,18.76,18.77,18.74,18.75,75600.0,18.5939,18.6038,18.574,18.584,75600.0
2010-03-10 14:55:00,18.76,18.77,18.74,18.75,35600.0,18.5939,18.6038,18.574,18.584,35600.0
2010-03-10 15:00:00,18.74,18.77,18.74,18.75,59600.0,18.574,18.6038,18.574,18.584,59600.0
2010-03-10 15:05:00,18.75,18.77,18.75,18.76,131200.0,18.584,18.6038,18.584,18.5939,131200.0
2010-03-10 15:10:00,18.76,18.77,18.75,18.76,73600.0,18.5939,18.6038,18.584,18.5939,73600.0
2010-03-10 15:15:00,18.76,18.77,18.75,18.75,45200.0,18.5939,18.6038,18.584,18.584,45200.0
2010-03-10 15:20:00,18.75,18.77,18.74,18.76,92400.0,18.584,18.6038,18.574,18.5939,92400.0
2010-03-10 15:25:00,18.77,18.77,18.72,18.74,202400.0,18.6038,18.6038,18.5542,18.574,202400.0
2010-03-10 15:30:00,18.73,18.75,18.71,18.74,292800.0,18.5641,18.584,18.5443,18.574,292800.0
2010-03-10 15:35:00,18.75,18.76,18.73,18.75,113600.0,18.584,18.5939,18.5641,18.584,113600.0
2010-03-10 15:40:00,18.76,18.78,18.75,18.77,105200.0,18.5939,18.6137,18.584,18.6038,105200.0
2010-03-10 15:45:00,18.77,18.8,18.77,18.79,171600.0,18.6038,18.6335,18.6038,18.6236,171600.0
2010-03-10 15:50:00,18.79,18.82,18.79,18.8,208800.0,18.6236,18.6533,18.6236,18.6335,208800.0
2010-03-10 15:55:00,18.8,18.81,18.78,18.78,192000.0,18.6335,18.6434,18.6137,18.6137,192000.0
2010-03-11 09:30:00,18.7,18.7,18.64,18.68,106000.0,18.5344,18.5344,18.4749,18.5146,106000.0
2010-03-11 09:35:00,18.66,18.69,18.65,18.67,64800.0,18.4948,18.5245,18.4848,18.5047,64800.0
2010-03-11 09:40:00,18.68,18.75,18.67,18.74,80400.0,18.5146,18.584,18.5047,18.574,80400.0
2010-03-11 09:45:00,18.74,18.75,18.73,18.74,148400.0,18.574,18.584,18.5641,18.574,148400.0
2010-03-11 09:50:00,18.74,18.77,18.67,18.74,366000.0,18.574,18.6038,18.5047,18.574,366000.0
2010-03-11 09:55:00,18.74,18.8,18.73,18.79,116000.0,18.574,18.6335,18.5641,18.6236,116000.0
2010-03-11 10:00:00,18.79,18.87,18.78,18.84,161200.0,18.6236,18.7029,18.6137,18.6732,161200.0
2010-03-11 10:05:00,18.85,18.85,18.8,18.8,127200.0,18.6831,18.6831,18.6335,18.6335,127200.0
2010-03-11 10:10:00,18.8,18.8,18.74,18.75,98800.0,18.6335,18.6335,18.574,18.584,98800.0
2010-03-11 10:15:00,18.75,18.75,18.73,18.74,68800.0,18.584,18.584,18.5641,18.574,68800.0
2010-03-11 10:20:00,18.74,18.75,18.74,18.74,81200.0,18.574,18.584,18.574,18.574,81200.0
2010-03-11 10:25:00,18.75,18.75,18.74,18.75,23200.0,18.584,18.584,18.574,18.584,23200.0
2010-03-11 10:30:00,18.75,18.75,18.74,18.74,28000.0,18.584,18.584,18.574,18.574,28000.0
2010-03-11 10:35:00,18.74,18.76,18.74,18.74,110400.0,18.574,18.5939,18.574,18.574,110400.0
2010-03-11 10:40:00,18.74,18.76,18.74,18.74,99600.0,18.574,18.5939,18.574,18.574,99600.0
2010-03-11 10:45:00,18.74,18.8,18.74,18.75,72800.0,18.574,18.6335,18.574,18.584,72800.0
2010-03-11 10:50:00,18.75,18.79,18.75,18.79,63200.0,18.584,18.6236,18.584,18.6236,63200.0
2010-03-11 10:55:00,18.79,18.79,18.76,18.78,23600.0,18.6236,18.6236,18.5939,18.6137,23600.0
2010-03-11 11:00:00,18.78,18.79,18.76,18.76,43600.0,18.6137,18.6236,18.5939,18.5939,43600.0
2010-03-11 11:05:00,18.76,18.76,18.75,18.76,41600.0,18.5939,18.5939,18.584,18.5939,41600.0
2010-03-11 11:10:00,18.75,18.75,18.74,18.75,110800.0,18.584,18.584,18.574,18.584,110800.0
2010-03-11 11:15:00,18.75,18.75,18.74,18.75,47600.0,18.584,18.584,18.574,18.584,47600.0
2010-03-11 11:20:00,18.75,18.75,18.74,18.75,102000.0,18.584,18.584,18.574,18.584,102000.0
2010-03-11 11:25:00,18.74,18.76,18.74,18.74,86800.0,18.574,18.5939,18.574,18.574,86800.0
2010-03-11 11:30:00,18.74,18.75,18.73,18.74,243200.0,18.574,18.584,18.5641,18.574,243200.0
2010-03-11 11:35:00,18.74,18.75,18.73,18.74,82800.0,18.574,18.584,18.5641,18.574,82800.0
2010-03-11 11:40:00,18.74,18.75,18.69,18.71,478000.0,18.574,18.584,18.5245,18.5443,478000.0
2010-03-11 11:45:00,18.71,18.72,18.7,18.72,42800.0,18.5443,18.5542,18.5344,18.5542,42800.0
2010-03-11 11:50:00,18.72,18.72,18.69,18.71,63600.0,18.5542,18.5542,18.5245,18.5443,63600.0
2010-03-11 11:55:00,18.71,18.71,18.68,18.7,27200.0,18.5443,18.5443,18.5146,18.5344,27200.0
2010-03-11 12:00:00,18.7,18.72,18.69,18.71,35600.0,18.5344,18.5542,18.5245,18.5443,35600.0
2010-03-11 12:05:00,18.71,18.74,18.7,18.72,199600.0,18.5443,18.574,18.5344,18.5542,199600.0
2010-03-11 12:10:00,18.73,18.73,18.71,18.72,42400.0,18.5641,18.5641,18.5443,18.5542,42400.0
2010-03-11 12:15:00,18.72,18.73,18.71,18.72,96000.0,18.5542,18.5641,18.5443,18.5542,96000.0
2010-03-11 12:20:00,18.71,18.73,18.71,18.73,97600.0,18.5443,18.5641,18.5443,18.5641,97600.0
2010-03-11 12:25:00,18.72,18.75,18.72,18.73,38400.0,18.5542,18.584,18.5542,18.5641,38400.0
2010-03-11 12:30:00,18.73,18.74,18.72,18.73,64800.0,18.5641,18.574,18.5542,18.5641,64800.0
2010-03-11 12:35:00,18.73,18.75,18.73,18.74,33600.0,18.5641,18.584,18.5641,18.574,33600.0
2010-03-11 12:40:00,18.74,18.74,18.73,18.73,28400.0,18.574,18.574,18.5641,18.5641,28400.0
2010-03-11 12:45:00,18.73,18.74,18.72,18.73,34400.0,18.5641,18.574,18.5542,18.5641,34400.0
2010-03-11 12:50:00,18.72,18.74,18.72,18.73,27600.0,18.5542,18.574,18.5542,18.5641,27600.0
2010-03-11 12:55:00,18.73,18.74,18.73,18.74,45200.0,18.5641,18.574,18.5641,18.574,45200.0
2010-03-11 13:00:00,18.73,18.74,18.73,18.73,32800.0,18.5641,18.574,18.5641,18.5641,32800.0
2010-03-11 13:05:00,18.73,18.74,18.73,18.74,13600.0,18.5641,18.574,18.5641,18.574,13600.0
2010-03-11 13:10:00,18.74,18.74,18.72,18.73,30400.0,18.574,18.574,18.5542,18.5641,30400.0
2010-03-11 13:15:00,18.73,18.73,18.72,18.72,17200.0,18.5641,18.5641,18.5542,18.5542,17200.0
2010-03-11 13:20:00,18.73,18.73,18.72,18.72,36800.0,18.5641,18.5641,18.5542,18.5542,36800.0
2010-03-11 13:25:00,18.73,18.74,18.73,18.74,20800.0,18.5641,18.574,18.5641,18.574,20800.0
2010-03-11 13:30:00,18.74,18.74,18.73,18.74,15600.0,18.574,18.574,18.5641,18.574,15600.0
2010-03-11 13:35:00,18.75,18.77,18.74,18.77,33600.0,18.584,18.6038,18.574,18.6038,33600.0
2010-03-11 13:40:00,18.76,18.8,18.76,18.78,53200.0,18.5939,18.6335,18.5939,18.6137,53200.0
2010-03-11 13:45:00,18.78,18.83,18.78,18.81,49200.0,18.6137,18.6632,18.6137,18.6434,49200.0
2010-03-11 13:50:00,18.8,18.81,18.78,18.79,74000.0,18.6335,18.6434,18.6137,18.6236,74000.0
2010-03-11 13:55:00,18.78,18.78,18.77,18.78,50400.0,18.6137,18.6137,18.6038,18.6137,50400.0
2010-03-11 14:00:00,18.77,18.78,18.75,18.75,206400.0,18.6038,18.6137,18.584,18.584,206400.0
2010-03-11 14:05:00,18.75,18.75,18.73,18.74,42800.0,18.584,18.584,18.5641,18.574,42800.0
2010-03-11 14:10:00,18.74,18.77,18.74,18.77,56400.0,18.574,18.6038,18.574,18.6038,56400.0
2010-03-11 14:15:00,18.77,18.77,18.75,18.75,42400.0,18.6038,18.6038,18.584,18.584,42400.0
2010-03-11 14:20:00,18.76,18.77,18.75,18.77,14400.0,18.5939,18.6038,18.584,18.6038,14400.0
2010-03-11 14:25:00,18.77,18.77,18.75,18.75,25200.0,18.6038,18.6038,18.584,18.584,25200.0
2010-03-11 14:30:00,18.75,18.75,18.72,18.74,41600.0,18.584,18.584,18.5542,18.574,41600.0
2010-03-11 14:35:00,18.74,18.78,18.74,18.77,32800.0,18.574,18.6137,18.574,18.6038,32800.0
2010-03-11 14:40:00,18.77,18.78,18.76,18.77,32400.0,18.6038,18.6137,18.5939,18.6038,32400.0
2010-03-11 14:45:00,18.77,18.78,18.75,18.75,33600.0,18.6038,18.6137,18.584,18.584,33600.0
2010-03-11 14:50:00,18.75,18.76,18.75,18.76,30400.0,18.584,18.5939,18.584,18.5939,30400.0
2010-03-11 14:55:00,18.76,18.77,18.75,18.77,16000.0,18.5939,18.6038,18.584,18.6038,16000.0
2010-03-11 15:00:00,18.76,18.79,18.76,18.77,154400.0,18.5939,18.6236,18.5939,18.6038,154400.0
2010-03-11 15:05:00,18.76,18.8,18.76,18.78,152000.0,18.5939,18.6335,18.5939,18.6137,152000.0
2010-03-11 15:10:00,18.79,18.8,18.79,18.79,202000.0,18.6236,18.6335,18.6236,18.6236,202000.0
2010-03-11 15:15:00,18.79,18.84,18.79,18.8,55200.0,18.6236,18.6732,18.6236,18.6335,55200.0
2010-03-11 15:20:00,18.79,18.8,18.78,18.79,36000.0,18.6236,18.6335,18.6137,18.6236,36000.0
2010-03-11 15:25:00,18.79,18.81,18.79,18.8,28000.0,18.6236,18.6434,18.6236,18.6335,28000.0
2010-03-11 15:30:00,18.8,18.81,18.79,18.8,60800.0,18.6335,18.6434,18.6236,18.6335,60800.0
2010-03-11 15:35:00,18.8,18.82,18.8,18.82,66000.0,18.6335,18.6533,18.6335,18.6533,66000.0
2010-03-11 15:40:00,18.82,18.84,18.81,18.83,104400.0,18.6533,18.6732,18.6434,18.6632,104400.0
2010-03-11 15:45:00,18.83,18.83,18.82,18.83,89600.0,18.6632,18.6632,18.6533,18.6632,89600.0
2010-03-11 15:50:00,18.83,18.88,18.83,18.86,173600.0,18.6632,18.7128,18.6632,18.693,173600.0
2010-03-11 15:55:00,18.86,18.86,18.84,18.86,196800.0,18.693,18.693,18.6732,18.693,196800.0
2010-03-12 09:30:00,18.93,18.96,18.85,18.85,180800.0,18.7624,18.7921,18.6831,18.6831,180800.0
2010-03-12 09:35:00,18.82,18.86,18.78,18.84,36800.0,18.6533,18.693,18.6137,18.6732,36800.0
2010-03-12 09:40:00,18.83,18.85,18.8,18.85,33200.0,18.6632,18.6831,18.6335,18.6831,33200.0
2010-03-12 09:45:00,18.86,19.0,18.85,18.99,128800.0,18.693,18.8317,18.6831,18.8218,128800.0
2010-03-12 09:50:00,19.0,19.1,18.98,19.04,230800.0,18.8317,18.9309,18.8119,18.8714,230800.0
2010-03-12 09:55:00,19.03,19.05,18.94,18.97,104800.0,18.8615,18.8813,18.7723,18.802,104800.0
2010-03-12 10:00:00,18.96,18.98,18.91,18.94,69600.0,18.7921,18.8119,18.7425,18.7723,69600.0
2010-03-12 10:05:00,18.96,18.98,18.93,18.95,101200.0,18.7921,18.8119,18.7624,18.7822,101200.0
2010-03-12 10:10:00,18.94,18.95,18.92,18.95,54000.0,18.7723,18.7822,18.7524,18.7822,54000.0
2010-03-12 10:15:00,18.94,18.94,18.89,18.92,43200.0,18.7723,18.7723,18.7227,18.7524,43200.0
2010-03-12 10:20:00,18.91,18.98,18.9,18.97,61600.0,18.7425,18.8119,18.7326,18.802,61600.0
2010-03-12 10:25:00,18.97,18.97,18.91,18.93,60000.0,18.802,18.802,18.7425,18.7624,60000.0
2010-03-12 10:30:00,18.93,18.93,18.9,18.92,45600.0,18.7624,18.7624,18.7326,18.7524,45600.0
2010-03-12 10:35:00,18.91,18.93,18.9,18.93,53600.0,18.7425,18.7624,18.7326,18.7624,53600.0
2010-03-12 10:40:00,18.93,18.93,18.9,18.9,33200.0,18.7624,18.7624,18.7326,18.7326,33200.0
2010-03-12 10:45:00,18.9,18.9,18.86,18.88,63600.0,18.7326,18.7326,18.693,18.7128,63600.0
2010-03-12 10:50:00,18.88,18.92,18.88,18.91,58400.0,18.7128,18.7524,18.7128,18.7425,58400.0
2010-03-12 10:55:00,18.91,18.91,18.89,18.89,67600.0,18.7425,18.7425,18.7227,18.7227,67600.0
2010-03-12 11:00:00,18.89,18.9,18.87,18.88,26800.0,18.7227,18.7326,18.7029,18.7128,26800.0
2010-03-12 11:05:00,18.88,18.93,18.88,18.92,40000.0,18.7128,18.7624,18.7128,18.7524,40000.0
2010-03-12 11:10:00,18.92,18.94,18.9,18.93,38000.0,18.7524,18.7723,18.7326,18.7624,38000.0
2010-03-12 11:15:00,18.93,18.98,18.93,18.98,49200.0,18.7624,18.8119,18.7624,18.8119,49200.0
2010-03-12 11:20:00,18.98,19.0,18.98,18.98,32800.0,18.8119,18.8317,18.8119,18.8119,32800.0
2010-03-12 11:25:00,18.98,18.99,18.96,18.98,32400.0,18.8119,18.8218,18.7921,18.8119,32400.0
2010-03-12 11:30:00,18.98,18.99,18.96,18.98,58000.0,18.8119,18.8218,18.7921,18.8119,58000.0
2010-03-12 11:35:00,18.97,18.99,18.97,18.99,78000.0,18.802,18.8218,18.802,18.8218,78000.0
2010-03-12 11:40:00,18.98,19.0,18.98,18.98,42800.0,18.8119,18.8317,18.8119,18.8119,42800.0
2010-03-12 11:45:00,18.99,19.0,18.98,18.99,29600.0,18.8218,18.8317,18.8119,18.8218,29600.0
2010-03-12 11:50:00,19.0,19.0,18.98,18.98,52000.0,18.8317,18.8317,18.8119,18.8119,52000.0
2010-03-12 11:55:00,18.99,19.0,18.98,18.99,43200.0,18.8218,18.8317,18.8119,18.8218,43200.0
2010-03-12 12:00:00,18.99,19.0,18.98,19.0,48000.0,18.8218,18.8317,18.8119,18.8317,48000.0
2010-03-12 12:05:00,19.0,19.0,18.99,18.99,17600.0,18.8317,18.8317,18.8218,18.8218,17600.0
2010-03-12 12:10:00,18.99,19.0,18.98,18.99,34800.0,18.8218,18.8317,18.8119,18.8218,34800.0
2010-03-12 12:15:00,18.99,19.0,18.99,18.99,62800.0,18.8218,18.8317,18.8218,18.8218,62800.0
2010-03-12 12:20:00,18.99,19.0,18.98,18.99,19200.0,18.8218,18.8317,18.8119,18.8218,19200.0
2010-03-12 12:25:00,18.99,18.99,18.96,18.96,13200.0,18.8218,18.8218,18.7921,18.7921,13200.0
2010-03-12 12:30:00,18.96,18.97,18.92,18.93,56800.0,18.7921,18.802,18.7524,18.7624,56800.0
2010-03-12 12:35:00,18.93,18.93,18.91,18.92,53200.0,18.7624,18.7624,18.7425,18.7524,53200.0
2010-03-12 12:40:00,18.92,18.96,18.92,18.95,24000.0,18.7524,18.7921,18.7524,18.7822,24000.0
2010-03-12 12:45:00,18.95,18.95,18.93,18.95,27200.0,18.7822,18.7822,18.7624,18.7822,27200.0
2010-03-12 12:50:00,18.94,18.95,18.93,18.94,24800.0,18.7723,18.7822,18.7624,18.7723,24800.0
2010-03-12 12:55:00,18.94,18.96,18.93,18.95,36000.0,18.7723,18.7921,18.7624,18.7822,36000.0
2010-03-12 13:00:00,18.95,18.96,18.95,18.96,22000.0,18.7822,18.7921,18.7822,18.7921,22000.0
2010-03-12 13:05:00,18.96,18.96,18.95,18.95,6800.0,18.7921,18.7921,18.7822,18.7822,6800.0
2010-03-12 13:10:00,18.95,18.97,18.94,18.96,40400.0,18.7822,18.802,18.7723,18.7921,40400.0
2010-03-12 13:15:00,18.95,18.95,18.94,18.94,13600.0,18.7822,18.7822,18.7723,18.7723,13600.0
2010-03-12 13:20:00,18.94,18.95,18.94,18.94,8800.0,18.7723,18.7822,18.7723,18.7723,8800.0
2010-03-12 13:25:00,18.95,18.95,18.94,18.94,13600.0,18.7822,18.7822,18.7723,18.7723,13600.0
2010-03-12 13:30:00,18.94,18.95,18.94,18.95,8000.0,18.7723,18.7822,18.7723,18.7822,8000.0
2010-03-12 13:35:00,18.96,18.96,18.93,18.93,24000.0,18.7921,18.7921,18.7624,18.7624,24000.0
2010-03-12 13:40:00,18.93,18.96,18.93,18.95,34400.0,18.7624,18.7921,18.7624,18.7822,34400.0
2010-03-12 13:45:00,18.95,18.95,18.94,18.95,14400.0,18.7822,18.7822,18.7723,18.7822,14400.0
2010-03-12 13:50:00,18.95,18.95,18.93,18.93,20000.0,18.7822,18.7822,18.7624,18.7624,20000.0
2010-03-12 13:55:00,18.93,18.96,18.91,18.96,82000.0,18.7624,18.7921,18.7425,18.7921,82000.0
2010-03-12 14:00:00,18.97,19.0,18.96,18.99,83200.0,18.802,18.8317,18.7921,18.8218,83200.0
2010-03-12 14:05:00,19.0,19.0,18.98,18.99,30000.0,18.8317,18.8317,18.8119,18.8218,30000.0
2010-03-12 14:10:00,18.98,18.99,18.96,18.96,39200.0,18.8119,18.8218,18.7921,18.7921,39200.0
2010-03-12 14:15:00,18.96,18.97,18.96,18.96,16000.0,18.7921,18.802,18.7921,18.7921,16000.0
2010-03-12 14:20:00,18.97,18.97,18.94,18.94,41600.0,18.802,18.802,18.7723,18.7723,41600.0
2010-03-12 14:25:00,18.95,18.95,18.93,18.93,44400.0,18.7822,18.7822,18.7624,18.7624,44400.0
2010-03-12 14:30:00,18.93,18.93,18.92,18.93,83600.0,18.7624,18.7624,18.7524,18.7624,83600.0
2010-03-12 14:35:00,18.93,18.93,18.9,18.91,70000.0,18.7624,18.7624,18.7326,18.7425,70000.0
2010-03-12 14:40:00,18.9,18.92,18.9,18.91,56000.0,18.7326,18.7524,18.7326,18.7425,56000.0
2010-03-12 14:45:00,18.91,18.92,18.91,18.92,49200.0,18.7425,18.7524,18.7425,18.7524,49200.0
2010-03-12 14:50:00,18.92,18.93,18.91,18.93,39200.0,18.7524,18.7624,18.7425,18.7624,39200.0
2010-03-12 14:55:00,18.93,18.93,18.92,18.93,30800.0,18.7624,18.7624,18.7524,18.7624,30800.0
2010-03-12 15:00:00,18.93,18.93,18.92,18.93,44000.0,18.7624,18.7624,18.7524,18.7624,44000.0
2010-03-12 15:05:00,18.93,18.93,18.9,18.91,44400.0,18.7624,18.7624,18.7326,18.7425,44400.0
2010-03-12 15:10:00,18.91,18.91,18.91,18.91,30000.0,18.7425,18.7425,18.7425,18.7425,30000.0
2010-03-12 15:15:00,18.91,18.91,18.87,18.89,74000.0,18.7425,18.7425,18.7029,18.7227,74000.0
2010-03-12 15:20:00,18.88,18.9,18.87,18.9,58000.0,18.7128,18.7326,18.7029,18.7326,58000.0
2010-03-12 15:25:00,18.89,18.89,18.86,18.87,65200.0,18.7227,18.7227,18.693,18.7029,65200.0
2010-03-12 15:30:00,18.86,18.92,18.86,18.91,44400.0,18.693,18.7524,18.693,18.7425,44400.0
2010-03-12 15:35:00,18.91,18.91,18.91,18.91,32800.0,18.7425,18.7425,18.7425,18.7425,32800.0
2010-03-12 15:40:00,18.91,18.93,18.91,18.92,40400.0,18.7425,18.7624,18.7425,18.7524,40400.0
2010-03-12 15:45:00,18.93,18.93,18.93,18.93,92000.0,18.7624,18.7624,18.7624,18.7624,92000.0
2010-03-12 15:50:00,18.93,18.93,18.91,18.92,107600.0,18.7624,18.7624,18.7425,18.7524,107600.0
2010-03-12 15:55:00,18.92,18.93,18.9,18.92,99600.0,18.7524,18.7624,18.7326,18.7524,99600.0
2010-03-15 09:30:00,18.85,18.85,18.7,18.7,193600.0,18.6831,18.6831,18.5344,18.5344,193600.0
2010-03-15 09:35:00,18.71,18.81,18.69,18.81,47200.0,18.5443,18.6434,18.5245,18.6434,47200.0
2010-03-15 09:40:00,18.82,18.9,18.82,18.84,108000.0,18.6533,18.7326,18.6533,18.6732,108000.0
2010-03-15 09:45:00,18.85,18.87,18.84,18.86,40000.0,18.6831,18.7029,18.6732,18.693,40000.0
2010-03-15 09:50:00,18.86,18.86,18.82,18.82,50000.0,18.693,18.693,18.6533,18.6533,50000.0
2010-03-15 09:55:00,18.82,18.83,18.76,18.76,69200.0,18.6533,18.6632,18.5939,18.5939,69200.0
2010-03-15 10:00:00,18.76,18.77,18.73,18.74,74000.0,18.5939,18.6038,18.5641,18.574,74000.0
2010-03-15 10:05:00,18.74,18.75,18.73,18.74,62400.0,18.574,18.584,18.5641,18.574,62400.0
2010-03-15 10:10:00,18.74,18.74,18.7,18.72,41600.0,18.574,18.574,18.5344,18.5542,41600.0
2010-03-15 10:15:00,18.72,18.75,18.7,18.75,34800.0,18.5542,18.584,18.5344,18.584,34800.0
2010-03-15 10:20:00,18.75,18.78,18.75,18.77,37600.0,18.584,18.6137,18.584,18.6038,37600.0
2010-03-15 10:25:00,18.77,18.78,18.72,18.74,52400.0,18.6038,18.6137,18.5542,18.574,52400.0
2010-03-15 10:30:00,18.74,18.76,18.72,18.74,44400.0,18.574,18.5939,18.5542,18.574,44400.0
2010-03-15 10:35:00,18.74,18.8,18.74,18.78,56800.0,18.574,18.6335,18.574,18.6137,56800.0
2010-03-15 10:40:00,18.78,18.78,18.76,18.76,25600.0,18.6137,18.6137,18.5939,18.5939,25600.0
2010-03-15 10:45:00,18.75,18.75,18.71,18.71,27600.0,18.584,18.584,18.5443,18.5443,27600.0
2010-03-15 10:50:00,18.7,18.75,18.7,18.71,160400.0,18.5344,18.584,18.5344,18.5443,160400.0
2010-03-15 10:55:00,18.73,18.74,18.71,18.71,101600.0,18.5641,18.574,18.5443,18.5443,101600.0
2010-03-15 11:00:00,18.71,18.75,18.71,18.73,76800.0,18.5443,18.584,18.5443,18.5641,76800.0
2010-03-15 11:05:00,18.73,18.73,18.7,18.71,89200.0,18.5641,18.5641,18.5344,18.5443,89200.0
2010-03-15 11:10:00,18.71,18.73,18.71,18.72,167600.0,18.5443,18.5641,18.5443,18.5542,167600.0
2010-03-15 11:15:00,18.72,18.73,18.67,18.69,528800.0,18.5542,18.5641,18.5047,18.5245,528800.0
2010-03-15 11:20:00,18.69,18.7,18.68,18.7,33600.0,18.5245,18.5344,18.5146,18.5344,33600.0
2010-03-15 11:25:00,18.71,18.72,18.68,18.68,33600.0,18.5443,18.5542,18.5146,18.5146,33600.0
2010-03-15 11:30:00,18.68,18.71,18.68,18.69,50400.0,18.5146,18.5443,18.5146,18.5245,50400.0
2010-03-15 11:35:00,18.69,18.72,18.68,18.72,55600.0,18.5245,18.5542,18.5146,18.5542,55600.0
2010-03-15 11:40:00,18.72,18.72,18.68,18.7,48800.0,18.5542,18.5542,18.5146,18.5344,48800.0
2010-03-15 11:45:00,18.7,18.7,18.68,18.69,17200.0,18.5344,18.5344,18.5146,18.5245,17200.0
2010-03-15 11:50:00,18.69,18.69,18.64,18.67,78000.0,18.5245,18.5245,18.4749,18.5047,78000.0
2010-03-15 11:55:00,18.67,18.68,18.65,18.65,57600.0,18.5047,18.5146,18.4848,18.4848,57600.0
2010-03-15 12:00:00,18.65,18.67,18.65,18.66,50800.0,18.4848,18.5047,18.4848,18.4948,50800.0
2010-03-15 12:05:00,18.65,18.68,18.64,18.68,62000.0,18.4848,18.5146,18.4749,18.5146,62000.0
2010-03-15 12:10:00,18.68,18.68,18.67,18.68,20400.0,18.5146,18.5146,18.5047,18.5146,20400.0
2010-03-15 12:15:00,18.68,18.69,18.68,18.69,37200.0,18.5146,18.5245,18.5146,18.5245,37200.0
2010-03-15 12:20:00,18.69,18.71,18.69,18.71,16000.0,18.5245,18.5443,18.5245,18.5443,16000.0
2010-03-15 12:25:00,18.71,18.73,18.71,18.72,26800.0,18.5443,18.5641,18.5443,18.5542,26800.0
2010-03-15 12:30:00,18.71,18.72,18.71,18.71,34400.0,18.5443,18.5542,18.5443,18.5443,34400.0
2010-03-15 12:35:00,18.72,18.72,18.7,18.7,60000.0,18.5542,18.5542,18.5344,18.5344,60000.0
2010-03-15 12:40:00,18.7,18.71,18.69,18.7,81600.0,18.5344,18.5443,18.5245,18.5344,81600.0
2010-03-15 12:45:00,18.7,18.71,18.65,18.66,32400.0,18.5344,18.5443,18.4848,18.4948,32400.0
2010-03-15 12:50:00,18.65,18.69,18.65,18.69,40800.0,18.4848,18.5245,18.4848,18.5245,40800.0
2010-03-15 12:55:00,18.69,18.7,18.67,18.67,14800.0,18.5245,18.5344,18.5047,18.5047,14800.0
2010-03-15 13:00:00,18.67,18.69,18.67,18.68,39600.0,18.5047,18.5245,18.5047,18.5146,39600.0
2010-03-15 13:05:00,18.69,18.72,18.69,18.72,42000.0,18.5245,18.5542,18.5245,18.5542,42000.0
2010-03-15 13:10:00,18.72,18.73,18.68,18.69,43200.0,18.5542,18.5641,18.5146,18.5245,43200.0
2010-03-15 13:15:00,18.7,18.71,18.67,18.68,35200.0,18.5344,18.5443,18.5047,18.5146,35200.0
2010-03-15 13:20:00,18.68,18.71,18.68,18.7,42800.0,18.5146,18.5443,18.5146,18.5344,42800.0
2010-03-15 13:25:00,18.7,18.72,18.69,18.71,109200.0,18.5344,18.5542,18.5245,18.5443,109200.0
2010-03-15 13:30:00,18.71,18.74,18.71,18.73,25200.0,18.5443,18.574,18.5443,18.5641,25200.0
2010-03-15 13:35:00,18.74,18.75,18.74,18.74,31600.0,18.574,18.584,18.574,18.574,31600.0
2010-03-15 13:40:00,18.74,18.74,18.71,18.74,44000.0,18.574,18.574,18.5443,18.574,44000.0
2010-03-15 13:45:00,18.75,18.76,18.73,18.76,98800.0,18.584,18.5939,18.5641,18.5939,98800.0
2010-03-15 13:50:00,18.76,18.77,18.74,18.77,96800.0,18.5939,18.6038,18.574,18.6038,96800.0
2010-03-15 13:55:00,18.77,18.8,18.77,18.79,94800.0,18.6038,18.6335,18.6038,18.6236,94800.0
2010-03-15 14:00:00,18.78,18.8,18.77,18.79,101200.0,18.6137,18.6335,18.6038,18.6236,101200.0
2010-03-15 14:05:00,18.78,18.8,18.75,18.79,119200.0,18.6137,18.6335,18.584,18.6236,119200.0
2010-03-15 14:10:00,18.78,18.78,18.76,18.76,5600.0,18.6137,18.6137,18.5939,18.5939,5600.0
2010-03-15 14:15:00,18.76,18.78,18.75,18.78,27200.0,18.5939,18.6137,18.584,18.6137,27200.0
2010-03-15 14:20:00,18.78,18.78,18.77,18.78,32000.0,18.6137,18.6137,18.6038,18.6137,32000.0
2010-03-15 14:25:00,18.78,18.79,18.78,18.79,34800.0,18.6137,18.6236,18.6137,18.6236,34800.0
2010-03-15 14:30:00,18.79,18.79,18.75,18.76,38400.0,18.6236,18.6236,18.584,18.5939,38400.0
2010-03-15 14:35:00,18.75,18.79,18.75,18.79,71600.0,18.584,18.6236,18.584,18.6236,71600.0
2010-03-15 14:40:00,18.79,18.81,18.78,18.81,49200.0,18.6236,18.6434,18.6137,18.6434,49200.0
2010-03-15 14:45:00,18.81,18.82,18.8,18.81,39200.0,18.6434,18.6533,18.6335,18.6434,39200.0
2010-03-15 14:50:00,18.81,18.86,18.81,18.84,53600.0,18.6434,18.693,18.6434,18.6732,53600.0
2010-03-15 14:55:00,18.84,18.85,18.83,18.85,30000.0,18.6732,18.6831,18.6632,18.6831,30000.0
2010-03-15 15:00:00,18.85,18.87,18.85,18.86,78000.0,18.6831,18.7029,18.6831,18.693,78000.0
2010-03-15 15:05:00,18.86,18.87,18.85,18.86,94400.0,18.693,18.7029,18.6831,18.693,94400.0
2010-03-15 15:10:00,18.86,18.88,18.85,18.85,86000.0,18.693,18.7128,18.6831,18.6831,86000.0
2010-03-15 15:15:00,18.86,18.88,18.85,18.87,76400.0,18.693,18.7128,18.6831,18.7029,76400.0
2010-03-15 15:20:00,18.87,18.88,18.86,18.88,91200.0,18.7029,18.7128,18.693,18.7128,91200.0
2010-03-15 15:25:00,18.88,18.9,18.87,18.89,104800.0,18.7128,18.7326,18.7029,18.7227,104800.0
2010-03-15 15:30:00,18.89,18.92,18.87,18.88,165600.0,18.7227,18.7524,18.7029,18.7128,165600.0
2010-03-15 15:35:00,18.88,18.9,18.86,18.9,73600.0,18.7128,18.7326,18.693,18.7326,73600.0
2010-03-15 15:40:00,18.9,18.91,18.89,18.91,84400.0,18.7326,18.7425,18.7227,18.7425,84400.0
2010-03-15 15:45:00,18.91,18.94,18.91,18.93,134000.0,18.7425,18.7723,18.7425,18.7624,134000.0
2010-03-15 15:50:00,18.93,18.93,18.89,18.89,105200.0,18.7624,18.7624,18.7227,18.7227,105200.0
2010-03-15 15:55:00,18.9,18.9,18.89,18.9,120000.0,18.7326,18.7326,18.7227,18.7326,120000.0
2010-03-16 09:30:00,18.87,18.95,18.86,18.95,160800.0,18.7029,18.7822,18.693,18.7822,160800.0
2010-03-16 09:35:00,18.93,19.0,18.91,18.92,130400.0,18.7624,18.8317,18.7425,18.7524,130400.0
2010-03-16 09:40:00,18.92,18.97,18.89,18.95,176400.0,18.7524,18.802,18.7227,18.7822,176400.0
2010-03-16 09:45:00,18.96,18.96,18.91,18.94,36000.0,18.7921,18.7921,18.7425,18.7723,36000.0
2010-03-16 09:50:00,18.93,18.93,18.91,18.91,50400.0,18.7624,18.7624,18.7425,18.7425,50400.0
2010-03-16 09:55:00,18.92,18.95,18.91,18.95,45200.0,18.7524,18.7822,18.7425,18.7822,45200.0
2010-03-16 10:00:00,18.95,18.96,18.95,18.95,50400.0,18.7822,18.7921,18.7822,18.7822,50400.0
2010-03-16 10:05:00,18.95,19.01,18.95,18.99,142800.0,18.7822,18.8417,18.7822,18.8218,142800.0
2010-03-16 10:10:00,18.99,19.03,18.98,18.99,237600.0,18.8218,18.8615,18.8119,18.8218,237600.0
2010-03-16 10:15:00,18.99,19.0,18.98,19.0,81600.0,18.8218,18.8317,18.8119,18.8317,81600.0
2010-03-16 10:20:00,19.0,19.02,19.0,19.01,88000.0,18.8317,18.8516,18.8317,18.8417,88000.0
2010-03-16 10:25:00,19.02,19.03,19.0,19.01,30000.0,18.8516,18.8615,18.8317,18.8417,30000.0
2010-03-16 10:30:00,19.01,19.02,19.0,19.01,79200.0,18.8417,18.8516,18.8317,18.8417,79200.0
2010-03-16 10:35:00,19.0,19.01,19.0,19.0,55200.0,18.8317,18.8417,18.8317,18.8317,55200.0
2010-03-16 10:40:00,19.0,19.03,19.0,19.02,113200.0,18.8317,18.8615,18.8317,18.8516,113200.0
2010-03-16 10:45:00,19.03,19.04,19.01,19.02,64800.0,18.8615,18.8714,18.8417,18.8516,64800.0
2010-03-16 10:50:00,19.02,19.04,19.02,19.03,29600.0,18.8516,18.8714,18.8516,18.8615,29600.0
2010-03-16 10:55:00,19.04,19.1,19.03,19.1,83200.0,18.8714,18.9309,18.8615,18.9309,83200.0
2010-03-16 11:00:00,19.11,19.12,19.09,19.09,98400.0,18.9408,18.9507,18.9209,18.9209,98400.0
2010-03-16 11:05:00,19.09,19.09,19.06,19.06,49600.0,18.9209,18.9209,18.8912,18.8912,49600.0
2010-03-16 11:10:00,19.05,19.08,19.05,19.08,38400.0,18.8813,18.911,18.8813,18.911,38400.0
2010-03-16 11:15:00,19.08,19.13,19.07,19.13,98800.0,18.911,18.9606,18.9011,18.9606,98800.0
2010-03-16 11:20:00,19.13,19.16,19.1,19.15,414800.0,18.9606,18.9903,18.9309,18.9804,414800.0
2010-03-16 11:25:00,19.15,19.16,19.15,19.15,47600.0,18.9804,18.9903,18.9804,18.9804,47600.0
2010-03-16 11:30:00,19.16,19.17,19.15,19.17,101200.0,18.9903,19.0002,18.9804,19.0002,101200.0
2010-03-16 11:35:00,19.17,19.19,19.16,19.18,52000.0,19.0002,19.0201,18.9903,19.0101,52000.0
2010-03-16 11:40:00,19.18,19.19,19.15,19.15,77600.0,19.0101,19.0201,18.9804,18.9804,77600.0
2010-03-16 11:45:00,19.16,19.16,19.15,19.15,45600.0,18.9903,18.9903,18.9804,18.9804,45600.0
2010-03-16 11:50:00,19.15,19.2,19.15,19.19,60800.0,18.9804,19.03,18.9804,19.0201,60800.0
2010-03-16 11:55:00,19.19,19.21,19.19,19.21,61200.0,19.0201,19.0399,19.0201,19.0399,61200.0
2010-03-16 12:00:00,19.21,19.22,19.18,19.18,86400.0,19.0399,19.0498,19.0101,19.0101,86400.0
2010-03-16 12:05:00,19.18,19.19,19.17,19.17,41600.0,19.0101,19.0201,19.0002,19.0002,41600.0
2010-03-16 12:10:00,19.17,19.18,19.15,19.15,46800.0,19.0002,19.0101,18.9804,18.9804,46800.0
2010-03-16 12:15:00,19.16,19.18,19.15,19.18,84000.0,18.9903,19.0101,18.9804,19.0101,84000.0
2010-03-16 12:20:00,19.18,19.21,19.18,19.21,42800.0,19.0101,19.0399,19.0101,19.0399,42800.0
2010-03-16 12:25:00,19.2,19.21,19.18,19.2,38800.0,19.03,19.0399,19.0101,19.03,38800.0
2010-03-16 12:30:00,19.2,19.2,19.18,19.18,72000.0,19.03,19.03,19.0101,19.0101,72000.0
2010-03-16 12:35:00,19.18,19.2,19.18,19.2,131600.0,19.0101,19.03,19.0101,19.03,131600.0
2010-03-16 12:40:00,19.2,19.24,19.2,19.23,184400.0,19.03,19.0696,19.03,19.0597,184400.0
2010-03-16 12:45:00,19.24,19.24,19.22,19.22,94800.0,19.0696,19.0696,19.0498,19.0498,94800.0
2010-03-16 12:50:00,19.22,19.22,19.21,19.21,41200.0,19.0498,19.0498,19.0399,19.0399,41200.0
2010-03-16 12:55:00,19.21,19.21,19.19,19.2,98000.0,19.0399,19.0399,19.0201,19.03,98000.0
2010-03-16 13:00:00,19.2,19.2,19.17,19.17,44000.0,19.03,19.03,19.0002,19.0002,44000.0
2010-03-16 13:05:00,19.18,19.18,19.16,19.16,49600.0,19.0101,19.0101,18.9903,18.9903,49600.0
2010-03-16 13:10:00,19.16,19.16,19.14,19.14,24000.0,18.9903,18.9903,18.9705,18.9705,24000.0
2010-03-16 13:15:00,19.14,19.14,19.13,19.13,92800.0,18.9705,18.9705,18.9606,18.9606,92800.0
2010-03-16 13:20:00,19.13,19.15,19.13,19.14,26400.0,18.9606,18.9804,18.9606,18.9705,26400.0
2010-03-16 13:25:00,19.14,19.14,19.13,19.14,37600.0,18.9705,18.9705,18.9606,18.9705,37600.0
2010-03-16 13:30:00,19.14,19.15,19.14,19.15,21600.0,18.9705,18.9804,18.9705,18.9804,21600.0
2010-03-16 13:35:00,19.14,19.16,19.14,19.16,28000.0,18.9705,18.9903,18.9705,18.9903,28000.0
2010-03-16 13:40:00,19.16,19.17,19.15,19.16,32800.0,18.9903,19.0002,18.9804,18.9903,32800.0
2010-03-16 13:45:00,19.16,19.16,19.14,19.14,34400.0,18.9903,18.9903,18.9705,18.9705,34400.0
2010-03-16 13:50:00,19.14,19.15,19.14,19.15,22400.0,18.9705,18.9804,18.9705,18.9804,22400.0
2010-03-16 13:55:00,19.15,19.17,19.15,19.16,142000.0,18.9804,19.0002,18.9804,18.9903,142000.0
2010-03-16 14:00:00,19.16,19.16,19.12,19.12,86400.0,18.9903,18.9903,18.9507,18.9507,86400.0
2010-03-16 14:05:00,19.12,19.14,19.12,19.13,33600.0,18.9507,18.9705,18.9507,18.9606,33600.0
2010-03-16 14:10:00,19.13,19.18,19.12,19.18,60000.0,18.9606,19.0101,18.9507,19.0101,60000.0
2010-03-16 14:15:00,19.18,19.23,19.17,19.22,107200.0,19.0101,19.0597,19.0002,19.0498,107200.0
2010-03-16 14:20:00,19.22,19.24,19.2,19.23,132800.0,19.0498,19.0696,19.03,19.0597,132800.0
2010-03-16 14:25:00,19.24,19.27,19.23,19.25,195600.0,19.0696,19.0993,19.0597,19.0795,195600.0
2010-03-16 14:30:00,19.25,19.25,19.21,19.21,112000.0,19.0795,19.0795,19.0399,19.0399,112000.0
2010-03-16 14:35:00,19.21,19.21,19.15,19.16,57200.0,19.0399,19.0399,18.9804,18.9903,57200.0
2010-03-16 14:40:00,19.16,19.17,19.12,19.12,77600.0,18.9903,19.0002,18.9507,18.9507,77600.0
2010-03-16 14:45:00,19.11,19.14,19.1,19.14,59200.0,18.9408,18.9705,18.9309,18.9705,59200.0
2010-03-16 14:50:00,19.13,19.18,19.11,19.15,87200.0,18.9606,19.0101,18.9408,18.9804,87200.0
2010-03-16 14:55:00,19.15,19.18,19.14,19.17,104000.0,18.9804,19.0101,18.9705,19.0002,104000.0
2010-03-16 15:00:00,19.17,19.19,19.15,19.15,92400.0,19.0002,19.0201,18.9804,18.9804,92400.0
2010-03-16 15:05:00,19.15,19.18,19.14,19.15,108800.0,18.9804,19.0101,18.9705,18.9804,108800.0
2010-03-16 15:10:00,19.15,19.16,19.14,19.15,62400.0,18.9804,18.9903,18.9705,18.9804,62400.0
2010-03-16 15:15:00,19.15,19.16,19.12,19.14,69200.0,18.9804,18.9903,18.9507,18.9705,69200.0
2010-03-16 15:20:00,19.14,19.15,19.13,19.14,60800.0,18.9705,18.9804,18.9606,18.9705,60800.0
2010-03-16 15:25:00,19.14,19.16,19.12,19.15,61200.0,18.9705,18.9903,18.9507,18.9804,61200.0
2010-03-16 15:30:00,19.15,19.18,19.13,19.17,100800.0,18.9804,19.0101,18.9606,19.0002,100800.0
2010-03-16 15:35:00,19.17,19.18,19.16,19.16,226800.0,19.0002,19.0101,18.9903,18.9903,226800.0
2010-03-16 15:40:00,19.17,19.18,19.14,19.14,94400.0,19.0002,19.0101,18.9705,18.9705,94400.0
2010-03-16 15:45:00,19.14,19.16,19.13,19.15,348800.0,18.9705,18.9903,18.9606,18.9804,348800.0
2010-03-16 15:50:00,19.15,19.18,19.15,19.17,228400.0,18.9804,19.0101,18.9804,19.0002,228400.0
2010-03-16 15:55:00,19.17,19.2,19.17,19.17,206800.0,19.0002,19.03,19.0002,19.0002,206800.0
2010-03-17 09:30:00,19.22,19.24,19.15,19.22,102000.0,19.0498,19.0696,18.9804,19.0498,102000.0
2010-03-17 09:35:00,19.22,19.24,19.22,19.22,26800.0,19.0498,19.0696,19.0498,19.0498,26800.0
2010-03-17 09:40:00,19.24,19.31,19.23,19.29,107200.0,19.0696,19.139,19.0597,19.1192,107200.0
2010-03-17 09:45:00,19.29,19.37,19.29,19.3,258800.0,19.1192,19.1985,19.1192,19.1291,258800.0
2010-03-17 09:50:00,19.3,19.31,19.24,19.25,52400.0,19.1291,19.139,19.0696,19.0795,52400.0
2010-03-17 09:55:00,19.25,19.25,19.2,19.22,80000.0,19.0795,19.0795,19.03,19.0498,80000.0
2010-03-17 10:00:00,19.23,19.25,19.22,19.23,42000.0,19.0597,19.0795,19.0498,19.0597,42000.0
2010-03-17 10:05:00,19.23,19.23,19.19,19.19,198000.0,19.0597,19.0597,19.0201,19.0201,198000.0
2010-03-17 10:10:00,19.19,19.19,19.14,19.16,188400.0,19.0201,19.0201,18.9705,18.9903,188400.0
2010-03-17 10:15:00,19.16,19.23,19.13,19.14,135600.0,18.9903,19.0597,18.9606,18.9705,135600.0
2010-03-17 10:20:00,19.14,19.16,19.12,19.13,30000.0,18.9705,18.9903,18.9507,18.9606,30000.0
2010-03-17 10:25:00,19.13,19.14,19.13,19.13,10000.0,18.9606,18.9705,18.9606,18.9606,10000.0
2010-03-17 10:30:00,19.14,19.18,19.14,19.17,21200.0,18.9705,19.0101,18.9705,19.0002,21200.0
2010-03-17 10:35:00,19.16,19.17,19.14,19.14,46800.0,18.9903,19.0002,18.9705,18.9705,46800.0
2010-03-17 10:40:00,19.14,19.14,19.12,19.12,26400.0,18.9705,18.9705,18.9507,18.9507,26400.0
2010-03-17 10:45:00,19.12,19.13,19.1,19.1,132800.0,18.9507,18.9606,18.9309,18.9309,132800.0
2010-03-17 10:50:00,19.11,19.11,19.1,19.1,38400.0,18.9408,18.9408,18.9309,18.9309,38400.0
2010-03-17 10:55:00,19.11,19.13,19.08,19.11,24000.0,18.9408,18.9606,18.911,18.9408,24000.0
2010-03-17 11:00:00,19.11,19.13,19.1,19.12,36400.0,18.9408,18.9606,18.9309,18.9507,36400.0
2010-03-17 11:05:00,19.12,19.13,19.11,19.11,39200.0,18.9507,18.9606,18.9408,18.9408,39200.0
2010-03-17 11:10:00,19.11,19.13,19.11,19.13,38000.0,18.9408,18.9606,18.9408,18.9606,38000.0
2010-03-17 11:15:00,19.13,19.14,19.12,19.13,24800.0,18.9606,18.9705,18.9507,18.9606,24800.0
2010-03-17 11:20:00,19.14,19.18,19.13,19.15,39200.0,18.9705,19.0101,18.9606,18.9804,39200.0
2010-03-17 11:25:00,19.16,19.16,19.13,19.13,34400.0,18.9903,18.9903,18.9606,18.9606,34400.0
2010-03-17 11:30:00,19.14,19.14,19.13,19.14,12000.0,18.9705,18.9705,18.9606,18.9705,12000.0
2010-03-17 11:35:00,19.14,19.14,19.13,19.14,18400.0,18.9705,18.9705,18.9606,18.9705,18400.0
2010-03-17 11:40:00,19.14,19.14,19.13,19.14,14400.0,18.9705,18.9705,18.9606,18.9705,14400.0
2010-03-17 11:45:00,19.15,19.16,19.14,19.15,21200.0,18.9804,18.9903,18.9705,18.9804,21200.0
2010-03-17 11:50:00,19.15,19.19,19.15,19.18,53600.0,18.9804,19.0201,18.9804,19.0101,53600.0
2010-03-17 11:55:00,19.18,19.18,19.17,19.18,22000.0,19.0101,19.0101,19.0002,19.0101,22000.0
2010-03-17 12:00:00,19.18,19.18,19.17,19.18,24000.0,19.0101,19.0101,19.0002,19.0101,24000.0
2010-03-17 12:05:00,19.18,19.21,19.18,19.21,17600.0,19.0101,19.0399,19.0101,19.0399,17600.0
2010-03-17 12:10:00,19.21,19.25,19.21,19.25,132800.0,19.0399,19.0795,19.0399,19.0795,132800.0
2010-03-17 12:15:00,19.25,19.26,19.25,19.25,65600.0,19.0795,19.0894,19.0795,19.0795,65600.0
2010-03-17 12:20:00,19.25,19.27,19.25,19.27,32000.0,19.0795,19.0993,19.0795,19.0993,32000.0
2010-03-17 12:25:00,19.27,19.28,19.26,19.27,30400.0,19.0993,19.1093,19.0894,19.0993,30400.0
2010-03-17 12:30:00,19.27,19.28,19.26,19.28,51600.0,19.0993,19.1093,19.0894,19.1093,51600.0
2010-03-17 12:35:00,19.28,19.28,19.25,19.26,18000.0,19.1093,19.1093,19.0795,19.0894,18000.0
2010-03-17 12:40:00,19.26,19.28,19.25,19.28,18800.0,19.0894,19.1093,19.0795,19.1093,18800.0
2010-03-17 12:45:00,19.27,19.28,19.25,19.27,34400.0,19.0993,19.1093,19.0795,19.0993,34400.0
2010-03-17 12:50:00,19.26,19.29,19.26,19.29,33200.0,19.0894,19.1192,19.0894,19.1192,33200.0
2010-03-17 12:55:00,19.28,19.29,19.27,19.28,21600.0,19.1093,19.1192,19.0993,19.1093,21600.0
2010-03-17 13:00:00,19.28,19.3,19.28,19.29,33200.0,19.1093,19.1291,19.1093,19.1192,33200.0
2010-03-17 13:05:00,19.3,19.3,19.28,19.29,24000.0,19.1291,19.1291,19.1093,19.1192,24000.0
2010-03-17 13:10:00,19.29,19.31,19.29,19.29,18400.0,19.1192,19.139,19.1192,19.1192,18400.0
2010-03-17 13:15:00,19.28,19.28,19.27,19.28,20000.0,19.1093,19.1093,19.0993,19.1093,20000.0
2010-03-17 13:20:00,19.28,19.28,19.27,19.28,16800.0,19.1093,19.1093,19.0993,19.1093,16800.0
2010-03-17 13:25:00,19.28,19.29,19.27,19.28,12400.0,19.1093,19.1192,19.0993,19.1093,12400.0
2010-03-17 13:30:00,19.28,19.31,19.28,19.31,41600.0,19.1093,19.139,19.1093,19.139,41600.0
2010-03-17 13:35:00,19.31,19.32,19.29,19.29,24400.0,19.139,19.1489,19.1192,19.1192,24400.0
2010-03-17 13:40:00,19.28,19.31,19.27,19.3,24000.0,19.1093,19.139,19.0993,19.1291,24000.0
2010-03-17 13:45:00,19.3,19.3,19.28,19.3,22400.0,19.1291,19.1291,19.1093,19.1291,22400.0
2010-03-17 13:50:00,19.29,19.3,19.28,19.3,20800.0,19.1192,19.1291,19.1093,19.1291,20800.0
2010-03-17 13:55:00,19.3,19.31,19.27,19.27,209600.0,19.1291,19.139,19.0993,19.0993,209600.0
2010-03-17 14:00:00,19.27,19.27,19.25,19.26,70800.0,19.0993,19.0993,19.0795,19.0894,70800.0
2010-03-17 14:05:00,19.26,19.28,19.25,19.26,35200.0,19.0894,19.1093,19.0795,19.0894,35200.0
2010-03-17 14:10:00,19.26,19.27,19.25,19.26,49200.0,19.0894,19.0993,19.0795,19.0894,49200.0
2010-03-17 14:15:00,19.26,19.27,19.24,19.25,42400.0,19.0894,19.0993,19.0696,19.0795,42400.0
2010-03-17 14:20:00,19.25,19.26,19.24,19.25,80800.0,19.0795,19.0894,19.0696,19.0795,80800.0
2010-03-17 14:25:00,19.26,19.26,19.23,19.23,43600.0,19.0894,19.0894,19.0597,19.0597,43600.0
2010-03-17 14:30:00,19.23,19.23,19.18,19.18,96800.0,19.0597,19.0597,19.0101,19.0101,96800.0
2010-03-17 14:35:00,19.19,19.19,19.14,19.15,198400.0,19.0201,19.0201,18.9705,18.9804,198400.0
2010-03-17 14:40:00,19.15,19.17,19.13,19.17,47600.0,18.9804,19.0002,18.9606,19.0002,47600.0
2010-03-17 14:45:00,19.17,19.18,19.15,19.15,34400.0,19.0002,19.0101,18.9804,18.9804,34400.0
2010-03-17 14:50:00,19.15,19.16,19.13,19.14,67200.0,18.9804,18.9903,18.9606,18.9705,67200.0
2010-03-17 14:55:00,19.14,19.14,19.1,19.11,82000.0,18.9705,18.9705,18.9309,18.9408,82000.0
2010-03-17 15:00:00,19.11,19.13,19.11,19.13,87200.0,18.9408,18.9606,18.9408,18.9606,87200.0
2010-03-17 15:05:00,19.13,19.15,19.13,19.15,42000.0,18.9606,18.9804,18.9606,18.9804,42000.0
2010-03-17 15:10:00,19.15,19.16,19.14,19.16,82400.0,18.9804,18.9903,18.9705,18.9903,82400.0
2010-03-17 15:15:00,19.16,19.16,19.11,19.13,110800.0,18.9903,18.9903,18.9408,18.9606,110800.0
2010-03-17 15:20:00,19.12,19.15,19.11,19.15,52400.0,18.9507,18.9804,18.9408,18.9804,52400.0
2010-03-17 15:25:00,19.14,19.15,19.13,19.14,35200.0,18.9705,18.9804,18.9606,18.9705,35200.0
2010-03-17 15:30:00,19.14,19.14,19.11,19.12,69600.0,18.9705,18.9705,18.9408,18.9507,69600.0
2010-03-17 15:35:00,19.11,19.16,19.11,19.15,93600.0,18.9408,18.9903,18.9408,18.9804,93600.0
2010-03-17 15:40:00,19.15,19.15,19.12,19.14,93200.0,18.9804,18.9804,18.9507,18.9705,93200.0
2010-03-17 15:45:00,19.14,19.18,19.12,19.17,206000.0,18.9705,19.0101,18.9507,19.0002,206000.0
2010-03-17 15:50:00,19.16,19.16,19.14,19.14,132800.0,18.9903,18.9903,18.9705,18.9705,132800.0
2010-03-17 15:55:00,19.14,19.18,19.14,19.18,241200.0,18.9705,19.0101,18.9705,19.0101,241200.0
2010-03-18 09:30:00,19.17,19.18,19.14,19.16,106800.0,19.0002,19.0101,18.9705,18.9903,106800.0
2010-03-18 09:35:00,19.16,19.18,19.14,19.18,69600.0,18.9903,19.0101,18.9705,19.0101,69600.0
2010-03-18 09:40:00,19.18,19.18,19.14,19.16,49200.0,19.0101,19.0101,18.9705,18.9903,49200.0
2010-03-18 09:45:00,19.16,19.17,19.13,19.13,41600.0,18.9903,19.0002,18.9606,18.9606,41600.0
2010-03-18 09:50:00,19.13,19.14,19.12,19.13,22400.0,18.9606,18.9705,18.9507,18.9606,22400.0
2010-03-18 09:55:00,19.14,19.18,19.11,19.18,100400.0,18.9705,19.0101,18.9408,19.0101,100400.0
2010-03-18 10:00:00,19.18,19.32,19.17,19.32,346000.0,19.0101,19.1489,19.0002,19.1489,346000.0
2010-03-18 10:05:00,19.32,19.34,19.3,19.33,166000.0,19.1489,19.1687,19.1291,19.1588,166000.0
2010-03-18 10:10:00,19.33,19.33,19.31,19.33,68400.0,19.1588,19.1588,19.139,19.1588,68400.0
2010-03-18 10:15:00,19.33,19.33,19.3,19.31,130800.0,19.1588,19.1588,19.1291,19.139,130800.0
2010-03-18 10:20:00,19.31,19.34,19.29,19.34,103600.0,19.139,19.1687,19.1192,19.1687,103600.0
2010-03-18 10:25:00,19.34,19.34,19.29,19.31,46000.0,19.1687,19.1687,19.1192,19.139,46000.0
2010-03-18 10:30:00,19.3,19.35,19.3,19.32,64000.0,19.1291,19.1786,19.1291,19.1489,64000.0
2010-03-18 10:35:00,19.33,19.33,19.28,19.29,71200.0,19.1588,19.1588,19.1093,19.1192,71200.0
2010-03-18 10:40:00,19.29,19.29,19.26,19.28,38400.0,19.1192,19.1192,19.0894,19.1093,38400.0
2010-03-18 10:45:00,19.28,19.29,19.28,19.29,46400.0,19.1093,19.1192,19.1093,19.1192,46400.0
2010-03-18 10:50:00,19.29,19.29,19.28,19.29,54800.0,19.1192,19.1192,19.1093,19.1192,54800.0
2010-03-18 10:55:00,19.29,19.33,19.28,19.33,84000.0,19.1192,19.1588,19.1093,19.1588,84000.0
2010-03-18 11:00:00,19.33,19.34,19.32,19.34,38400.0,19.1588,19.1687,19.1489,19.1687,38400.0
2010-03-18 11:05:00,19.34,19.36,19.33,19.34,34400.0,19.1687,19.1886,19.1588,19.1687,34400.0
2010-03-18 11:10:00,19.35,19.36,19.34,19.35,28800.0,19.1786,19.1886,19.1687,19.1786,28800.0
2010-03-18 11:15:00,19.35,19.36,19.33,19.36,56800.0,19.1786,19.1886,19.1588,19.1886,56800.0
2010-03-18 11:20:00,19.36,19.36,19.35,19.36,20800.0,19.1886,19.1886,19.1786,19.1886,20800.0
2010-03-18 11:25:00,19.36,19.36,19.35,19.36,18000.0,19.1886,19.1886,19.1786,19.1886,18000.0
2010-03-18 11:30:00,19.36,19.36,19.32,19.32,29200.0,19.1886,19.1886,19.1489,19.1489,29200.0
2010-03-18 11:35:00,19.32,19.33,19.32,19.33,38800.0,19.1489,19.1588,19.1489,19.1588,38800.0
2010-03-18 11:40:00,19.33,19.33,19.31,19.31,28800.0,19.1588,19.1588,19.139,19.139,28800.0
2010-03-18 11:45:00,19.31,19.31,19.28,19.29,103600.0,19.139,19.139,19.1093,19.1192,103600.0
2010-03-18 11:50:00,19.29,19.31,19.27,19.3,51200.0,19.1192,19.139,19.0993,19.1291,51200.0
2010-03-18 11:55:00,19.3,19.3,19.27,19.29,66800.0,19.1291,19.1291,19.0993,19.1192,66800.0
2010-03-18 12:00:00,19.29,19.31,19.23,19.25,312800.0,19.1192,19.139,19.0597,19.0795,312800.0
2010-03-18 12:05:00,19.24,19.24,19.21,19.22,43200.0,19.0696,19.0696,19.0399,19.0498,43200.0
2010-03-18 12:10:00,19.22,19.22,19.18,19.21,72000.0,19.0498,19.0498,19.0101,19.0399,72000.0
2010-03-18 12:15:00,19.21,19.23,19.2,19.23,36800.0,19.0399,19.0597,19.03,19.0597,36800.0
2010-03-18 12:20:00,19.24,19.29,19.24,19.27,282400.0,19.0696,19.1192,19.0696,19.0993,282400.0
2010-03-18 12:25:00,19.26,19.29,19.26,19.28,83600.0,19.0894,19.1192,19.0894,19.1093,83600.0
2010-03-18 12:30:00,19.29,19.29,19.25,19.27,35600.0,19.1192,19.1192,19.0795,19.0993,35600.0
2010-03-18 12:35:00,19.25,19.27,19.25,19.27,26000.0,19.0795,19.0993,19.0795,19.0993,26000.0
2010-03-18 12:40:00,19.26,19.27,19.25,19.26,19600.0,19.0894,19.0993,19.0795,19.0894,19600.0
2010-03-18 12:45:00,19.25,19.29,19.25,19.28,42800.0,19.0795,19.1192,19.0795,19.1093,42800.0
2010-03-18 12:50:00,19.28,19.28,19.26,19.27,50400.0,19.1093,19.1093,19.0894,19.0993,50400.0
2010-03-18 12:55:00,19.27,19.31,19.25,19.3,51200.0,19.0993,19.139,19.0795,19.1291,51200.0
2010-03-18 13:00:00,19.3,19.32,19.3,19.31,57600.0,19.1291,19.1489,19.1291,19.139,57600.0
2010-03-18 13:05:00,19.31,19.32,19.3,19.3,42800.0,19.139,19.1489,19.1291,19.1291,42800.0
2010-03-18 13:10:00,19.31,19.31,19.29,19.3,29200.0,19.139,19.139,19.1192,19.1291,29200.0
2010-03-18 13:15:00,19.31,19.31,19.29,19.29,19600.0,19.139,19.139,19.1192,19.1192,19600.0
2010-03-18 13:20:00,19.3,19.32,19.29,19.3,62400.0,19.1291,19.1489,19.1192,19.1291,62400.0
2010-03-18 13:25:00,19.31,19.31,19.3,19.31,5600.0,19.139,19.139,19.1291,19.139,5600.0
2010-03-18 13:30:00,19.3,19.32,19.3,19.31,27200.0,19.1291,19.1489,19.1291,19.139,27200.0
2010-03-18 13:35:00,19.31,19.31,19.3,19.31,16000.0,19.139,19.139,19.1291,19.139,16000.0
2010-03-18 13:40:00,19.31,19.31,19.3,19.31,55200.0,19.139,19.139,19.1291,19.139,55200.0
2010-03-18 13:45:00,19.31,19.31,19.3,19.31,35600.0,19.139,19.139,19.1291,19.139,35600.0
2010-03-18 13:50:00,19.31,19.31,19.29,19.29,31200.0,19.139,19.139,19.1192,19.1192,31200.0
2010-03-18 13:55:00,19.29,19.3,19.27,19.28,101200.0,19.1192,19.1291,19.0993,19.1093,101200.0
2010-03-18 14:00:00,19.29,19.3,19.25,19.25,64400.0,19.1192,19.1291,19.0795,19.0795,64400.0
2010-03-18 14:05:00,19.25,19.25,19.24,19.25,23200.0,19.0795,19.0795,19.0696,19.0795,23200.0
2010-03-18 14:10:00,19.25,19.26,19.24,19.25,42800.0,19.0795,19.0894,19.0696,19.0795,42800.0
2010-03-18 14:15:00,19.25,19.25,19.24,19.24,19600.0,19.0795,19.0795,19.0696,19.0696,19600.0
2010-03-18 14:20:00,19.24,19.25,19.24,19.25,11600.0,19.0696,19.0795,19.0696,19.0795,11600.0
2010-03-18 14:25:00,19.25,19.27,19.25,19.27,32400.0,19.0795,19.0993,19.0795,19.0993,32400.0
2010-03-18 14:30:00,19.27,19.31,19.27,19.3,57200.0,19.0993,19.139,19.0993,19.1291,57200.0
2010-03-18 14:35:00,19.3,19.31,19.28,19.3,70800.0,19.1291,19.139,19.1093,19.1291,70800.0
2010-03-18 14:40:00,19.31,19.31,19.29,19.29,24000.0,19.139,19.139,19.1192,19.1192,24000.0
2010-03-18 14:45:00,19.29,19.29,19.28,19.28,18400.0,19.1192,19.1192,19.1093,19.1093,18400.0
2010-03-18 14:50:00,19.28,19.28,19.25,19.25,53600.0,19.1093,19.1093,19.0795,19.0795,53600.0
2010-03-18 14:55:00,19.25,19.28,19.25,19.28,76000.0,19.0795,19.1093,19.0795,19.1093,76000.0
2010-03-18 15:00:00,19.28,19.28,19.26,19.27,33600.0,19.1093,19.1093,19.0894,19.0993,33600.0
2010-03-18 15:05:00,19.27,19.27,19.25,19.26,40400.0,19.0993,19.0993,19.0795,19.0894,40400.0
2010-03-18 15:10:00,19.27,19.28,19.25,19.26,46000.0,19.0993,19.1093,19.0795,19.0894,46000.0
2010-03-18 15:15:00,19.25,19.25,19.23,19.25,42000.0,19.0795,19.0795,19.0597,19.0795,42000.0
2010-03-18 15:20:00,19.25,19.28,19.23,19.24,56800.0,19.0795,19.1093,19.0597,19.0696,56800.0
2010-03-18 15:25:00,19.24,19.26,19.24,19.25,49200.0,19.0696,19.0894,19.0696,19.0795,49200.0
2010-03-18 15:30:00,19.24,19.27,19.23,19.27,88400.0,19.0696,19.0993,19.0597,19.0993,88400.0
2010-03-18 15:35:00,19.27,19.28,19.26,19.27,79200.0,19.0993,19.1093,19.0894,19.0993,79200.0
2010-03-18 15:40:00,19.27,19.27,19.22,19.22,94400.0,19.0993,19.0993,19.0498,19.0498,94400.0
2010-03-18 15:45:00,19.22,19.25,19.22,19.23,95600.0,19.0498,19.0795,19.0498,19.0597,95600.0
2010-03-18 15:50:00,19.23,19.25,19.23,19.25,94000.0,19.0597,19.0795,19.0597,19.0795,94000.0
2010-03-18 15:55:00,19.25,19.25,19.22,19.23,138000.0,19.0795,19.0795,19.0498,19.0597,138000.0
2010-03-19 09:30:00,19.23,19.36,19.23,19.35,710800.0,19.0597,19.1886,19.0597,19.1786,710800.0
2010-03-19 09:35:00,19.35,19.38,19.24,19.25,165600.0,19.1786,19.2084,19.0696,19.0795,165600.0
2010-03-19 09:40:00,19.25,19.26,19.23,19.26,50000.0,19.0795,19.0894,19.0597,19.0894,50000.0
2010-03-19 09:45:00,19.25,19.26,19.2,19.24,35600.0,19.0795,19.0894,19.03,19.0696,35600.0
2010-03-19 09:50:00,19.25,19.28,19.25,19.25,40000.0,19.0795,19.1093,19.0795,19.0795,40000.0
2010-03-19 09:55:00,19.25,19.28,19.25,19.28,16800.0,19.0795,19.1093,19.0795,19.1093,16800.0
2010-03-19 10:00:00,19.29,19.29,19.23,19.24,84800.0,19.1192,19.1192,19.0597,19.0696,84800.0
2010-03-19 10:05:00,19.23,19.23,19.15,19.16,47600.0,19.0597,19.0597,18.9804,18.9903,47600.0
2010-03-19 10:10:00,19.16,19.16,19.11,19.12,115200.0,18.9903,18.9903,18.9408,18.9507,115200.0
2010-03-19 10:15:00,19.1,19.1,19.05,19.06,104400.0,18.9309,18.9309,18.8813,18.8912,104400.0
2010-03-19 10:20:00,19.06,19.06,19.02,19.02,79600.0,18.8912,18.8912,18.8516,18.8516,79600.0
2010-03-19 10:25:00,19.02,19.04,19.02,19.02,75200.0,18.8516,18.8714,18.8516,18.8516,75200.0
2010-03-19 10:30:00,19.03,19.03,19.0,19.01,69600.0,18.8615,18.8615,18.8317,18.8417,69600.0
2010-03-19 10:35:00,19.02,19.03,19.01,19.02,104400.0,18.8516,18.8615,18.8417,18.8516,104400.0
2010-03-19 10:40:00,19.02,19.07,19.02,19.06,96000.0,18.8516,18.9011,18.8516,18.8912,96000.0
2010-03-19 10:45:00,19.06,19.06,19.06,19.06,26800.0,18.8912,18.8912,18.8912,18.8912,26800.0
2010-03-19 10:50:00,19.06,19.08,19.04,19.05,58400.0,18.8912,18.911,18.8714,18.8813,58400.0
2010-03-19 10:55:00,19.05,19.06,19.04,19.06,42000.0,18.8813,18.8912,18.8714,18.8912,42000.0
2010-03-19 11:00:00,19.06,19.08,19.04,19.05,71200.0,18.8912,18.911,18.8714,18.8813,71200.0
2010-03-19 11:05:00,19.05,19.07,19.04,19.06,34000.0,18.8813,18.9011,18.8714,18.8912,34000.0
2010-03-19 11:10:00,19.05,19.06,18.98,18.99,130400.0,18.8813,18.8912,18.8119,18.8218,130400.0
2010-03-19 11:15:00,18.99,19.01,18.97,19.01,67600.0,18.8218,18.8417,18.802,18.8417,67600.0
2010-03-19 11:20:00,19.0,19.06,19.0,19.06,22800.0,18.8317,18.8912,18.8317,18.8912,22800.0
2010-03-19 11:25:00,19.06,19.06,19.02,19.02,34400.0,18.8912,18.8912,18.8516,18.8516,34400.0
2010-03-19 11:30:00,19.02,19.02,19.0,19.01,50400.0,18.8516,18.8516,18.8317,18.8417,50400.0
2010-03-19 11:35:00,19.02,19.04,19.02,19.04,15200.0,18.8516,18.8714,18.8516,18.8714,15200.0
2010-03-19 11:40:00,19.05,19.08,19.05,19.05,56800.0,18.8813,18.911,18.8813,18.8813,56800.0
2010-03-19 11:45:00,19.05,19.06,19.03,19.05,45200.0,18.8813,18.8912,18.8615,18.8813,45200.0
2010-03-19 11:50:00,19.05,19.08,19.03,19.04,48800.0,18.8813,18.911,18.8615,18.8714,48800.0
2010-03-19 11:55:00,19.04,19.06,19.04,19.05,16800.0,18.8714,18.8912,18.8714,18.8813,16800.0
2010-03-19 12:00:00,19.05,19.05,19.01,19.02,35200.0,18.8813,18.8813,18.8417,18.8516,35200.0
2010-03-19 12:05:00,19.02,19.04,19.02,19.04,26000.0,18.8516,18.8714,18.8516,18.8714,26000.0
2010-03-19 12:10:00,19.04,19.04,19.01,19.01,24800.0,18.8714,18.8714,18.8417,18.8417,24800.0
2010-03-19 12:15:00,19.01,19.01,18.98,18.99,24400.0,18.8417,18.8417,18.8119,18.8218,24400.0
2010-03-19 12:20:00,18.99,19.0,18.98,19.0,25200.0,18.8218,18.8317,18.8119,18.8317,25200.0
2010-03-19 12:25:00,19.0,19.04,19.0,19.0,37200.0,18.8317,18.8714,18.8317,18.8317,37200.0
2010-03-19 12:30:00,19.0,19.03,19.0,19.02,13200.0,18.8317,18.8615,18.8317,18.8516,13200.0
2010-03-19 12:35:00,19.02,19.04,19.0,19.04,86000.0,18.8516,18.8714,18.8317,18.8714,86000.0
2010-03-19 12:40:00,19.04,19.05,19.04,19.05,14800.0,18.8714,18.8813,18.8714,18.8813,14800.0
2010-03-19 12:45:00,19.05,19.05,19.03,19.03,32000.0,18.8813,18.8813,18.8615,18.8615,32000.0
2010-03-19 12:50:00,19.03,19.03,18.98,18.99,38400.0,18.8615,18.8615,18.8119,18.8218,38400.0
2010-03-19 12:55:00,18.99,18.99,18.91,18.93,280800.0,18.8218,18.8218,18.7425,18.7624,280800.0
2010-03-19 13:00:00,18.93,18.97,18.93,18.95,35200.0,18.7624,18.802,18.7624,18.7822,35200.0
2010-03-19 13:05:00,18.95,18.96,18.94,18.95,20400.0,18.7822,18.7921,18.7723,18.7822,20400.0
2010-03-19 13:10:00,18.95,18.95,18.93,18.93,26400.0,18.7822,18.7822,18.7624,18.7624,26400.0
2010-03-19 13:15:00,18.93,18.95,18.93,18.94,14800.0,18.7624,18.7822,18.7624,18.7723,14800.0
2010-03-19 13:20:00,18.95,18.98,18.95,18.97,92000.0,18.7822,18.8119,18.7822,18.802,92000.0
2010-03-19 13:25:00,18.97,19.01,18.97,19.01,24000.0,18.802,18.8417,18.802,18.8417,24000.0
2010-03-19 13:30:00,19.0,19.01,19.0,19.0,28000.0,18.8317,18.8417,18.8317,18.8317,28000.0
2010-03-19 13:35:00,19.0,19.01,18.99,18.99,21600.0,18.8317,18.8417,18.8218,18.8218,21600.0
2010-03-19 13:40:00,19.0,19.0,18.97,18.98,43200.0,18.8317,18.8317,18.802,18.8119,43200.0
2010-03-19 13:45:00,18.98,18.98,18.96,18.98,31600.0,18.8119,18.8119,18.7921,18.8119,31600.0
2010-03-19 13:50:00,18.98,18.99,18.97,18.99,26800.0,18.8119,18.8218,18.802,18.8218,26800.0
2010-03-19 13:55:00,18.99,19.02,18.99,19.02,18000.0,18.8218,18.8516,18.8218,18.8516,18000.0
2010-03-19 14:00:00,19.01,19.01,19.0,19.0,16400.0,18.8417,18.8417,18.8317,18.8317,16400.0
2010-03-19 14:05:00,19.0,19.01,19.0,19.0,29200.0,18.8317,18.8417,18.8317,18.8317,29200.0
2010-03-19 14:10:00,19.0,19.0,18.99,18.99,24400.0,18.8317,18.8317,18.8218,18.8218,24400.0
2010-03-19 14:15:00,18.98,18.98,18.96,18.97,38800.0,18.8119,18.8119,18.7921,18.802,38800.0
2010-03-19 14:20:00,18.97,19.0,18.97,19.0,88800.0,18.802,18.8317,18.802,18.8317,88800.0
2010-03-19 14:25:00,19.0,19.01,18.98,18.99,45600.0,18.8317,18.8417,18.8119,18.8218,45600.0
2010-03-19 14:30:00,18.99,18.99,18.97,18.97,20800.0,18.8218,18.8218,18.802,18.802,20800.0
2010-03-19 14:35:00,18.97,18.99,18.97,18.98,19600.0,18.802,18.8218,18.802,18.8119,19600.0
2010-03-19 14:40:00,18.99,19.0,18.96,18.99,48400.0,18.8218,18.8317,18.7921,18.8218,48400.0
2010-03-19 14:45:00,19.0,19.0,18.98,18.99,24000.0,18.8317,18.8317,18.8119,18.8218,24000.0
2010-03-19 14:50:00,18.99,18.99,18.97,18.97,36000.0,18.8218,18.8218,18.802,18.802,36000.0
2010-03-19 14:55:00,18.97,18.98,18.96,18.96,25600.0,18.802,18.8119,18.7921,18.7921,25600.0
2010-03-19 15:00:00,18.97,18.98,18.96,18.97,70400.0,18.802,18.8119,18.7921,18.802,70400.0
2010-03-19 15:05:00,18.97,18.99,18.97,18.98,58000.0,18.802,18.8218,18.802,18.8119,58000.0
2010-03-19 15:10:00,18.98,18.99,18.98,18.99,138400.0,18.8119,18.8218,18.8119,18.8218,138400.0
2010-03-19 15:15:00,18.99,19.0,18.99,19.0,76800.0,18.8218,18.8317,18.8218,18.8317,76800.0
2010-03-19 15:20:00,19.0,19.01,19.0,19.0,65200.0,18.8317,18.8417,18.8317,18.8317,65200.0
2010-03-19 15:25:00,19.0,19.0,18.97,18.97,177600.0,18.8317,18.8317,18.802,18.802,177600.0
2010-03-19 15:30:00,18.97,18.97,18.93,18.94,186000.0,18.802,18.802,18.7624,18.7723,186000.0
2010-03-19 15:35:00,18.94,18.98,18.93,18.96,126400.0,18.7723,18.8119,18.7624,18.7921,126400.0
2010-03-19 15:40:00,18.97,18.98,18.94,18.98,189200.0,18.802,18.8119,18.7723,18.8119,189200.0
2010-03-19 15:45:00,18.97,19.0,18.97,18.99,228000.0,18.802,18.8317,18.802,18.8218,228000.0
2010-03-19 15:50:00,18.99,19.0,18.97,18.99,231600.0,18.8218,18.8317,18.802,18.8218,231600.0
2010-03-19 15:55:00,18.99,19.0,18.98,19.0,341200.0,18.8218,18.8317,18.8119,18.8317,341200.0
2010-03-22 09:30:00,18.63,18.96,18.63,18.94,406400.0,18.465,18.7921,18.465,18.7723,406400.0
2010-03-22 09:35:00,18.96,18.96,18.85,18.9,65200.0,18.7921,18.7921,18.6831,18.7326,65200.0
2010-03-22 09:40:00,18.9,19.03,18.89,19.0,119200.0,18.7326,18.8615,18.7227,18.8317,119200.0
2010-03-22 09:45:00,19.0,19.13,19.0,19.13,76400.0,18.8317,18.9606,18.8317,18.9606,76400.0
2010-03-22 09:50:00,19.13,19.15,19.13,19.15,44000.0,18.9606,18.9804,18.9606,18.9804,44000.0
2010-03-22 09:55:00,19.15,19.18,19.13,19.16,51600.0,18.9804,19.0101,18.9606,18.9903,51600.0
2010-03-22 10:00:00,19.16,19.24,19.15,19.19,128000.0,18.9903,19.0696,18.9804,19.0201,128000.0
2010-03-22 10:05:00,19.19,19.19,19.12,19.14,156000.0,19.0201,19.0201,18.9507,18.9705,156000.0
2010-03-22 10:10:00,19.15,19.16,19.1,19.1,68000.0,18.9804,18.9903,18.9309,18.9309,68000.0
2010-03-22 10:15:00,19.1,19.15,19.1,19.14,57200.0,18.9309,18.9804,18.9309,18.9705,57200.0
2010-03-22 10:20:00,19.14,19.18,19.14,19.17,31200.0,18.9705,19.0101,18.9705,19.0002,31200.0
2010-03-22 10:25:00,19.17,19.24,19.17,19.21,60400.0,19.0002,19.0696,19.0002,19.0399,60400.0
2010-03-22 10:30:00,19.21,19.22,19.17,19.17,63200.0,19.0399,19.0498,19.0002,19.0002,63200.0
2010-03-22 10:35:00,19.17,19.23,19.17,19.23,39200.0,19.0002,19.0597,19.0002,19.0597,39200.0
2010-03-22 10:40:00,19.22,19.29,19.17,19.28,323200.0,19.0498,19.1192,19.0002,19.1093,323200.0
2010-03-22 10:45:00,19.28,19.35,19.28,19.34,104400.0,19.1093,19.1786,19.1093,19.1687,104400.0
2010-03-22 10:50:00,19.34,19.35,19.31,19.31,49600.0,19.1687,19.1786,19.139,19.139,49600.0
2010-03-22 10:55:00,19.32,19.32,19.3,19.3,29600.0,19.1489,19.1489,19.1291,19.1291,29600.0
2010-03-22 11:00:00,19.3,19.35,19.3,19.35,35600.0,19.1291,19.1786,19.1291,19.1786,35600.0
2010-03-22 11:05:00,19.35,19.36,19.31,19.31,68000.0,19.1786,19.1886,19.139,19.139,68000.0
2010-03-22 11:10:00,19.31,19.35,19.31,19.31,31600.0,19.139,19.1786,19.139,19.139,31600.0
2010-03-22 11:15:00,19.31,19.32,19.3,19.32,32800.0,19.139,19.1489,19.1291,19.1489,32800.0
2010-03-22 11:20:00,19.32,19.34,19.31,19.33,39600.0,19.1489,19.1687,19.139,19.1588,39600.0
2010-03-22 11:25:00,19.33,19.36,19.33,19.35,59200.0,19.1588,19.1886,19.1588,19.1786,59200.0
2010-03-22 11:30:00,19.35,19.36,19.33,19.33,55600.0,19.1786,19.1886,19.1588,19.1588,55600.0
2010-03-22 11:35:00,19.33,19.36,19.33,19.36,100800.0,19.1588,19.1886,19.1588,19.1886,100800.0
2010-03-22 11:40:00,19.36,19.44,19.34,19.44,449200.0,19.1886,19.2678,19.1687,19.2678,449200.0
2010-03-22 11:45:00,19.43,19.43,19.38,19.39,70000.0,19.2579,19.2579,19.2084,19.2183,70000.0
2010-03-22 11:50:00,19.38,19.39,19.34,19.36,96800.0,19.2084,19.2183,19.1687,19.1886,96800.0
2010-03-22 11:55:00,19.36,19.36,19.33,19.36,73600.0,19.1886,19.1886,19.1588,19.1886,73600.0
2010-03-22 12:00:00,19.36,19.36,19.28,19.29,98400.0,19.1886,19.1886,19.1093,19.1192,98400.0
2010-03-22 12:05:00,19.28,19.33,19.28,19.32,64000.0,19.1093,19.1588,19.1093,19.1489,64000.0
2010-03-22 12:10:00,19.32,19.36,19.32,19.33,36800.0,19.1489,19.1886,19.1489,19.1588,36800.0
2010-03-22 12:15:00,19.33,19.33,19.3,19.31,21200.0,19.1588,19.1588,19.1291,19.139,21200.0
2010-03-22 12:20:00,19.31,19.33,19.31,19.32,22800.0,19.139,19.1588,19.139,19.1489,22800.0
2010-03-22 12:25:00,19.33,19.35,19.33,19.34,32000.0,19.1588,19.1786,19.1588,19.1687,32000.0
2010-03-22 12:30:00,19.34,19.36,19.34,19.35,27200.0,19.1687,19.1886,19.1687,19.1786,27200.0
2010-03-22 12:35:00,19.35,19.36,19.33,19.33,21600.0,19.1786,19.1886,19.1588,19.1588,21600.0
2010-03-22 12:40:00,19.34,19.35,19.33,19.33,20000.0,19.1687,19.1786,19.1588,19.1588,20000.0
2010-03-22 12:45:00,19.33,19.37,19.33,19.37,16000.0,19.1588,19.1985,19.1588,19.1985,16000.0
2010-03-22 12:50:00,19.36,19.37,19.33,19.34,65200.0,19.1886,19.1985,19.1588,19.1687,65200.0
2010-03-22 12:55:00,19.34,19.35,19.31,19.32,58400.0,19.1687,19.1786,19.139,19.1489,58400.0
2010-03-22 13:00:00,19.32,19.36,19.31,19.35,79600.0,19.1489,19.1886,19.139,19.1786,79600.0
2010-03-22 13:05:00,19.35,19.36,19.35,19.35,45600.0,19.1786,19.1886,19.1786,19.1786,45600.0
2010-03-22 13:10:00,19.35,19.37,19.35,19.36,40000.0,19.1786,19.1985,19.1786,19.1886,40000.0
2010-03-22 13:15:00,19.36,19.39,19.36,19.38,82800.0,19.1886,19.2183,19.1886,19.2084,82800.0
2010-03-22 13:20:00,19.39,19.4,19.36,19.36,30000.0,19.2183,19.2282,19.1886,19.1886,30000.0
2010-03-22 13:25:00,19.36,19.37,19.36,19.37,34800.0,19.1886,19.1985,19.1886,19.1985,34800.0
2010-03-22 13:30:00,19.37,19.41,19.37,19.41,141600.0,19.1985,19.2381,19.1985,19.2381,141600.0
2010-03-22 13:35:00,19.41,19.41,19.39,19.39,30400.0,19.2381,19.2381,19.2183,19.2183,30400.0
2010-03-22 13:40:00,19.39,19.41,19.38,19.41,27200.0,19.2183,19.2381,19.2084,19.2381,27200.0
2010-03-22 13:45:00,19.4,19.42,19.39,19.4,26800.0,19.2282,19.248,19.2183,19.2282,26800.0
2010-03-22 13:50:00,19.41,19.42,19.4,19.4,43600.0,19.2381,19.248,19.2282,19.2282,43600.0
2010-03-22 13:55:00,19.4,19.4,19.39,19.4,45200.0,19.2282,19.2282,19.2183,19.2282,45200.0
2010-03-22 14:00:00,19.39,19.41,19.37,19.41,33200.0,19.2183,19.2381,19.1985,19.2381,33200.0
2010-03-22 14:05:00,19.41,19.41,19.39,19.39,29200.0,19.2381,19.2381,19.2183,19.2183,29200.0
2010-03-22 14:10:00,19.39,19.39,19.37,19.38,29200.0,19.2183,19.2183,19.1985,19.2084,29200.0
2010-03-22 14:15:00,19.39,19.4,19.38,19.39,20800.0,19.2183,19.2282,19.2084,19.2183,20800.0
2010-03-22 14:20:00,19.38,19.39,19.36,19.38,34800.0,19.2084,19.2183,19.1886,19.2084,34800.0
2010-03-22 14:25:00,19.37,19.38,19.36,19.38,28000.0,19.1985,19.2084,19.1886,19.2084,28000.0
2010-03-22 14:30:00,19.38,19.43,19.38,19.42,81600.0,19.2084,19.2579,19.2084,19.248,81600.0
2010-03-22 14:35:00,19.43,19.47,19.42,19.47,139200.0,19.2579,19.2976,19.248,19.2976,139200.0
2010-03-22 14:40:00,19.47,19.48,19.46,19.46,66000.0,19.2976,19.3075,19.2877,19.2877,66000.0
2010-03-22 14:45:00,19.47,19.49,19.45,19.49,98400.0,19.2976,19.3174,19.2778,19.3174,98400.0
2010-03-22 14:50:00,19.48,19.5,19.45,19.45,62400.0,19.3075,19.3273,19.2778,19.2778,62400.0
2010-03-22 14:55:00,19.45,19.46,19.42,19.42,32400.0,19.2778,19.2877,19.248,19.248,32400.0
2010-03-22 15:00:00,19.43,19.45,19.43,19.44,41200.0,19.2579,19.2778,19.2579,19.2678,41200.0
2010-03-22 15:05:00,19.44,19.44,19.38,19.39,164800.0,19.2678,19.2678,19.2084,19.2183,164800.0
2010-03-22 15:10:00,19.4,19.43,19.39,19.41,50000.0,19.2282,19.2579,19.2183,19.2381,50000.0
2010-03-22 15:15:00,19.41,19.43,19.41,19.43,40000.0,19.2381,19.2579,19.2381,19.2579,40000.0
2010-03-22 15:20:00,19.42,19.43,19.41,19.41,59600.0,19.248,19.2579,19.2381,19.2381,59600.0
2010-03-22 15:25:00,19.41,19.42,19.39,19.4,60800.0,19.2381,19.248,19.2183,19.2282,60800.0
2010-03-22 15:30:00,19.39,19.39,19.36,19.39,83200.0,19.2183,19.2183,19.1886,19.2183,83200.0
2010-03-22 15:35:00,19.39,19.39,19.34,19.38,99200.0,19.2183,19.2183,19.1687,19.2084,99200.0
2010-03-22 15:40:00,19.38,19.39,19.36,19.38,51200.0,19.2084,19.2183,19.1886,19.2084,51200.0
2010-03-22 15:45:00,19.38,19.4,19.36,19.4,92800.0,19.2084,19.2282,19.1886,19.2282,92800.0
2010-03-22 15:50:00,19.39,19.41,19.36,19.36,170000.0,19.2183,19.2381,19.1886,19.1886,170000.0
2010-03-22 15:55:00,19.36,19.38,19.36,19.36,499200.0,19.1886,19.2084,19.1886,19.1886,499200.0
2010-03-23 09:30:00,19.42,19.45,19.32,19.33,116800.0,19.248,19.2778,19.1489,19.1588,116800.0
2010-03-23 09:35:00,19.33,19.38,19.32,19.34,75600.0,19.1588,19.2084,19.1489,19.1687,75600.0
2010-03-23 09:40:00,19.33,19.34,19.31,19.32,58000.0,19.1588,19.1687,19.139,19.1489,58000.0
2010-03-23 09:45:00,19.32,19.33,19.29,19.32,62400.0,19.1489,19.1588,19.1192,19.1489,62400.0
2010-03-23 09:50:00,19.32,19.33,19.31,19.32,62800.0,19.1489,19.1588,19.139,19.1489,62800.0
2010-03-23 09:55:00,19.32,19.32,19.28,19.31,55200.0,19.1489,19.1489,19.1093,19.139,55200.0
2010-03-23 10:00:00,19.33,19.33,19.29,19.29,96000.0,19.1588,19.1588,19.1192,19.1192,96000.0
2010-03-23 10:05:00,19.29,19.3,19.28,19.29,78400.0,19.1192,19.1291,19.1093,19.1192,78400.0
2010-03-23 10:10:00,19.3,19.33,19.29,19.31,105600.0,19.1291,19.1588,19.1192,19.139,105600.0
2010-03-23 10:15:00,19.31,19.34,19.31,19.33,82400.0,19.139,19.1687,19.139,19.1588,82400.0
2010-03-23 10:20:00,19.33,19.36,19.32,19.34,71600.0,19.1588,19.1886,19.1489,19.1687,71600.0
2010-03-23 10:25:00,19.34,19.35,19.32,19.34,55600.0,19.1687,19.1786,19.1489,19.1687,55600.0
2010-03-23 10:30:00,19.34,19.34,19.34,19.34,22000.0,19.1687,19.1687,19.1687,19.1687,22000.0
2010-03-23 10:35:00,19.34,19.34,19.31,19.32,71600.0,19.1687,19.1687,19.139,19.1489,71600.0
2010-03-23 10:40:00,19.32,19.33,19.31,19.32,18400.0,19.1489,19.1588,19.139,19.1489,18400.0
2010-03-23 10:45:00,19.33,19.34,19.3,19.31,197200.0,19.1588,19.1687,19.1291,19.139,197200.0
2010-03-23 10:50:00,19.31,19.33,19.28,19.28,219600.0,19.139,19.1588,19.1093,19.1093,219600.0
2010-03-23 10:55:00,19.28,19.28,19.21,19.22,121200.0,19.1093,19.1093,19.0399,19.0498,121200.0
2010-03-23 11:00:00,19.22,19.22,19.2,19.21,92400.0,19.0498,19.0498,19.03,19.0399,92400.0
2010-03-23 11:05:00,19.21,19.21,19.18,19.18,61600.0,19.0399,19.0399,19.0101,19.0101,61600.0
2010-03-23 11:10:00,19.19,19.2,19.18,19.2,76400.0,19.0201,19.03,19.0101,19.03,76400.0
2010-03-23 11:15:00,19.2,19.2,19.18,19.18,39600.0,19.03,19.03,19.0101,19.0101,39600.0
2010-03-23 11:20:00,19.18,19.21,19.18,19.2,38800.0,19.0101,19.0399,19.0101,19.03,38800.0
2010-03-23 11:25:00,19.2,19.2,19.18,19.2,28000.0,19.03,19.03,19.0101,19.03,28000.0
2010-03-23 11:30:00,19.21,19.21,19.21,19.21,16000.0,19.0399,19.0399,19.0399,19.0399,16000.0
2010-03-23 11:35:00,19.21,19.21,19.18,19.19,31600.0,19.0399,19.0399,19.0101,19.0201,31600.0
2010-03-23 11:40:00,19.19,19.2,19.16,19.17,58400.0,19.0201,19.03,18.9903,19.0002,58400.0
2010-03-23 11:45:00,19.17,19.2,19.16,19.19,42000.0,19.0002,19.03,18.9903,19.0201,42000.0
2010-03-23 11:50:00,19.18,19.21,19.18,19.2,36000.0,19.0101,19.0399,19.0101,19.03,36000.0
2010-03-23 11:55:00,19.2,19.21,19.19,19.19,32400.0,19.03,19.0399,19.0201,19.0201,32400.0
2010-03-23 12:00:00,19.19,19.2,19.18,19.18,76800.0,19.0201,19.03,19.0101,19.0101,76800.0
2010-03-23 12:05:00,19.18,19.18,19.14,19.15,178400.0,19.0101,19.0101,18.9705,18.9804,178400.0
2010-03-23 12:10:00,19.15,19.16,19.14,19.15,90800.0,18.9804,18.9903,18.9705,18.9804,90800.0
2010-03-23 12:15:00,19.16,19.16,19.15,19.15,38000.0,18.9903,18.9903,18.9804,18.9804,38000.0
2010-03-23 12:20:00,19.15,19.16,19.14,19.15,25600.0,18.9804,18.9903,18.9705,18.9804,25600.0
2010-03-23 12:25:00,19.16,19.17,19.15,19.17,22400.0,18.9903,19.0002,18.9804,19.0002,22400.0
2010-03-23 12:30:00,19.17,19.17,19.15,19.16,29600.0,19.0002,19.0002,18.9804,18.9903,29600.0
2010-03-23 12:35:00,19.16,19.16,19.15,19.15,27200.0,18.9903,18.9903,18.9804,18.9804,27200.0
2010-03-23 12:40:00,19.16,19.17,19.16,19.16,103600.0,18.9903,19.0002,18.9903,18.9903,103600.0
2010-03-23 12:45:00,19.16,19.17,19.16,19.16,37600.0,18.9903,19.0002,18.9903,18.9903,37600.0
2010-03-23 12:50:00,19.16,19.18,19.16,19.18,28000.0,18.9903,19.0101,18.9903,19.0101,28000.0
2010-03-23 12:55:00,19.18,19.21,19.18,19.19,46400.0,19.0101,19.0399,19.0101,19.0201,46400.0
2010-03-23 13:00:00,19.19,19.21,19.19,19.21,20400.0,19.0201,19.0399,19.0201,19.0399,20400.0
2010-03-23 13:05:00,19.21,19.23,19.2,19.22,29600.0,19.0399,19.0597,19.03,19.0498,29600.0
2010-03-23 13:10:00,19.22,19.22,19.18,19.18,31200.0,19.0498,19.0498,19.0101,19.0101,31200.0
2010-03-23 13:15:00,19.17,19.18,19.17,19.18,35200.0,19.0002,19.0101,19.0002,19.0101,35200.0
2010-03-23 13:20:00,19.18,19.2,19.18,19.2,30400.0,19.0101,19.03,19.0101,19.03,30400.0
2010-03-23 13:25:00,19.19,19.21,19.19,19.2,18800.0,19.0201,19.0399,19.0201,19.03,18800.0
2010-03-23 13:30:00,19.19,19.19,19.18,19.18,37600.0,19.0201,19.0201,19.0101,19.0101,37600.0
2010-03-23 13:35:00,19.18,19.18,19.16,19.16,47600.0,19.0101,19.0101,18.9903,18.9903,47600.0
2010-03-23 13:40:00,19.16,19.17,19.15,19.16,41600.0,18.9903,19.0002,18.9804,18.9903,41600.0
2010-03-23 13:45:00,19.16,19.16,19.15,19.15,44000.0,18.9903,18.9903,18.9804,18.9804,44000.0
2010-03-23 13:50:00,19.15,19.15,19.14,19.14,44800.0,18.9804,18.9804,18.9705,18.9705,44800.0
2010-03-23 13:55:00,19.14,19.14,19.11,19.11,61600.0,18.9705,18.9705,18.9408,18.9408,61600.0
2010-03-23 14:00:00,19.11,19.13,19.11,19.13,29600.0,18.9408,18.9606,18.9408,18.9606,29600.0
2010-03-23 14:05:00,19.13,19.15,19.13,19.14,26400.0,18.9606,18.9804,18.9606,18.9705,26400.0
2010-03-23 14:10:00,19.15,19.17,19.15,19.17,39600.0,18.9804,19.0002,18.9804,19.0002,39600.0
2010-03-23 14:15:00,19.16,19.16,19.14,19.14,106000.0,18.9903,18.9903,18.9705,18.9705,106000.0
2010-03-23 14:20:00,19.14,19.16,19.14,19.15,30800.0,18.9705,18.9903,18.9705,18.9804,30800.0
2010-03-23 14:25:00,19.15,19.16,19.14,19.14,26000.0,18.9804,18.9903,18.9705,18.9705,26000.0
2010-03-23 14:30:00,19.14,19.15,19.13,19.14,52000.0,18.9705,18.9804,18.9606,18.9705,52000.0
2010-03-23 14:35:00,19.14,19.15,19.13,19.14,30400.0,18.9705,18.9804,18.9606,18.9705,30400.0
2010-03-23 14:40:00,19.14,19.18,19.14,19.18,26400.0,18.9705,19.0101,18.9705,19.0101,26400.0
2010-03-23 14:45:00,19.18,19.2,19.16,19.18,29200.0,19.0101,19.03,18.9903,19.0101,29200.0
2010-03-23 14:50:00,19.18,19.18,19.16,19.17,62000.0,19.0101,19.0101,18.9903,19.0002,62000.0
2010-03-23 14:55:00,19.17,19.2,19.17,19.2,30000.0,19.0002,19.03,19.0002,19.03,30000.0
2010-03-23 15:00:00,19.2,19.2,19.18,19.2,30000.0,19.03,19.03,19.0101,19.03,30000.0
2010-03-23 15:05:00,19.2,19.24,19.2,19.22,104800.0,19.03,19.0696,19.03,19.0498,104800.0
2010-03-23 15:10:00,19.22,19.27,19.21,19.27,75200.0,19.0498,19.0993,19.0399,19.0993,75200.0
2010-03-23 15:15:00,19.27,19.3,19.27,19.28,26800.0,19.0993,19.1291,19.0993,19.1093,26800.0
2010-03-23 15:20:00,19.29,19.3,19.28,19.3,34000.0,19.1192,19.1291,19.1093,19.1291,34000.0
2010-03-23 15:25:00,19.29,19.31,19.28,19.3,35600.0,19.1192,19.139,19.1093,19.1291,35600.0
2010-03-23 15:30:00,19.31,19.31,19.28,19.29,50000.0,19.139,19.139,19.1093,19.1192,50000.0
2010-03-23 15:35:00,19.29,19.3,19.28,19.28,77600.0,19.1192,19.1291,19.1093,19.1093,77600.0
2010-03-23 15:40:00,19.28,19.28,19.26,19.27,66800.0,19.1093,19.1093,19.0894,19.0993,66800.0
2010-03-23 15:45:00,19.27,19.29,19.25,19.26,152800.0,19.0993,19.1192,19.0795,19.0894,152800.0
2010-03-23 15:50:00,19.27,19.27,19.25,19.26,94400.0,19.0993,19.0993,19.0795,19.0894,94400.0
2010-03-23 15:55:00,19.26,19.29,19.25,19.27,212800.0,19.0894,19.1192,19.0795,19.0993,212800.0
2010-03-24 09:30:00,19.15,19.3,19.15,19.3,70000.0,18.9804,19.1291,18.9804,19.1291,70000.0
2010-03-24 09:35:00,19.3,19.3,19.2,19.21,31200.0,19.1291,19.1291,19.03,19.0399,31200.0
2010-03-24 09:40:00,19.22,19.22,19.19,19.2,30000.0,19.0498,19.0498,19.0201,19.03,30000.0
2010-03-24 09:45:00,19.21,19.28,19.21,19.26,25200.0,19.0399,19.1093,19.0399,19.0894,25200.0
2010-03-24 09:50:00,19.27,19.29,19.24,19.24,19200.0,19.0993,19.1192,19.0696,19.0696,19200.0
2010-03-24 09:55:00,19.25,19.27,19.2,19.21,19600.0,19.0795,19.0993,19.03,19.0399,19600.0
2010-03-24 10:00:00,19.21,19.21,19.17,19.21,30400.0,19.0399,19.0399,19.0002,19.0399,30400.0
2010-03-24 10:05:00,19.21,19.23,19.2,19.22,26800.0,19.0399,19.0597,19.03,19.0498,26800.0
2010-03-24 10:10:00,19.23,19.28,19.23,19.26,51600.0,19.0597,19.1093,19.0597,19.0894,51600.0
2010-03-24 10:15:00,19.27,19.28,19.22,19.22,49200.0,19.0993,19.1093,19.0498,19.0498,49200.0
2010-03-24 10:20:00,19.22,19.22,19.16,19.18,72000.0,19.0498,19.0498,18.9903,19.0101,72000.0
2010-03-24 10:25:00,19.18,19.18,19.16,19.18,67200.0,19.0101,19.0101,18.9903,19.0101,67200.0
2010-03-24 10:30:00,19.18,19.18,19.16,19.18,24000.0,19.0101,19.0101,18.9903,19.0101,24000.0
2010-03-24 10:35:00,19.19,19.22,19.19,19.19,22400.0,19.0201,19.0498,19.0201,19.0201,22400.0
2010-03-24 10:40:00,19.18,19.19,19.15,19.16,26000.0,19.0101,19.0201,18.9804,18.9903,26000.0
2010-03-24 10:45:00,19.15,19.21,19.15,19.21,20000.0,18.9804,19.0399,18.9804,19.0399,20000.0
2010-03-24 10:50:00,19.21,19.21,19.17,19.18,30000.0,19.0399,19.0399,19.0002,19.0101,30000.0
2010-03-24 10:55:00,19.18,19.18,19.13,19.13,40000.0,19.0101,19.0101,18.9606,18.9606,40000.0
2010-03-24 11:00:00,19.14,19.16,19.14,19.14,18400.0,18.9705,18.9903,18.9705,18.9705,18400.0
2010-03-24 11:05:00,19.14,19.14,19.09,19.11,61600.0,18.9705,18.9705,18.9209,18.9408,61600.0
2010-03-24 11:10:00,19.11,19.13,19.08,19.09,39200.0,18.9408,18.9606,18.911,18.9209,39200.0
2010-03-24 11:15:00,19.08,19.08,19.04,19.07,68800.0,18.911,18.911,18.8714,18.9011,68800.0
2010-03-24 11:20:00,19.06,19.08,19.05,19.07,42400.0,18.8912,18.911,18.8813,18.9011,42400.0
2010-03-24 11:25:00,19.06,19.1,19.06,19.1,74000.0,18.8912,18.9309,18.8912,18.9309,74000.0
2010-03-24 11:30:00,19.1,19.1,19.07,19.09,56400.0,18.9309,18.9309,18.9011,18.9209,56400.0
2010-03-24 11:35:00,19.09,19.12,19.09,19.1,37600.0,18.9209,18.9507,18.9209,18.9309,37600.0
2010-03-24 11:40:00,19.11,19.14,19.1,19.14,42800.0,18.9408,18.9705,18.9309,18.9705,42800.0
2010-03-24 11:45:00,19.14,19.14,19.12,19.12,12000.0,18.9705,18.9705,18.9507,18.9507,12000.0
2010-03-24 11:50:00,19.12,19.12,19.1,19.11,25600.0,18.9507,18.9507,18.9309,18.9408,25600.0
2010-03-24 11:55:00,19.1,19.12,19.1,19.12,220400.0,18.9309,18.9507,18.9309,18.9507,220400.0
2010-03-24 12:00:00,19.11,19.12,19.09,19.09,48800.0,18.9408,18.9507,18.9209,18.9209,48800.0
2010-03-24 12:05:00,19.09,19.1,19.08,19.09,71600.0,18.9209,18.9309,18.911,18.9209,71600.0
2010-03-24 12:10:00,19.09,19.1,19.09,19.09,34800.0,18.9209,18.9309,18.9209,18.9209,34800.0
2010-03-24 12:15:00,19.09,19.09,19.05,19.06,23200.0,18.9209,18.9209,18.8813,18.8912,23200.0
2010-03-24 12:20:00,19.05,19.06,19.05,19.05,24400.0,18.8813,18.8912,18.8813,18.8813,24400.0
2010-03-24 12:25:00,19.05,19.06,19.04,19.06,36800.0,18.8813,18.8912,18.8714,18.8912,36800.0
2010-03-24 12:30:00,19.06,19.08,19.05,19.06,42400.0,18.8912,18.911,18.8813,18.8912,42400.0
2010-03-24 12:35:00,19.06,19.08,19.06,19.07,28800.0,18.8912,18.911,18.8912,18.9011,28800.0
2010-03-24 12:40:00,19.07,19.08,19.06,19.06,23600.0,18.9011,18.911,18.8912,18.8912,23600.0
2010-03-24 12:45:00,19.06,19.06,19.05,19.05,35200.0,18.8912,18.8912,18.8813,18.8813,35200.0
2010-03-24 12:50:00,19.04,19.05,19.02,19.03,73600.0,18.8714,18.8813,18.8516,18.8615,73600.0
2010-03-24 12:55:00,19.03,19.03,19.01,19.01,31600.0,18.8615,18.8615,18.8417,18.8417,31600.0
2010-03-24 13:00:00,19.01,19.02,19.0,19.01,77600.0,18.8417,18.8516,18.8317,18.8417,77600.0
2010-03-24 13:05:00,19.0,19.02,19.0,19.02,39600.0,18.8317,18.8516,18.8317,18.8516,39600.0
2010-03-24 13:10:00,19.03,19.03,19.01,19.01,22400.0,18.8615,18.8615,18.8417,18.8417,22400.0
2010-03-24 13:15:00,19.01,19.01,18.99,19.0,45200.0,18.8417,18.8417,18.8218,18.8317,45200.0
2010-03-24 13:20:00,19.0,19.0,18.99,18.99,38400.0,18.8317,18.8317,18.8218,18.8218,38400.0
2010-03-24 13:25:00,18.99,19.0,18.99,19.0,25600.0,18.8218,18.8317,18.8218,18.8317,25600.0
2010-03-24 13:30:00,19.0,19.02,18.99,19.02,54800.0,18.8317,18.8516,18.8218,18.8516,54800.0
2010-03-24 13:35:00,19.02,19.04,19.02,19.03,46000.0,18.8516,18.8714,18.8516,18.8615,46000.0
2010-03-24 13:40:00,19.03,19.03,19.01,19.02,50400.0,18.8615,18.8615,18.8417,18.8516,50400.0
2010-03-24 13:45:00,19.03,19.05,19.02,19.02,42400.0,18.8615,18.8813,18.8516,18.8516,42400.0
2010-03-24 13:50:00,19.02,19.06,19.01,19.06,51600.0,18.8516,18.8912,18.8417,18.8912,51600.0
2010-03-24 13:55:00,19.05,19.07,19.04,19.06,32000.0,18.8813,18.9011,18.8714,18.8912,32000.0
2010-03-24 14:00:00,19.07,19.08,19.04,19.06,29200.0,18.9011,18.911,18.8714,18.8912,29200.0
2010-03-24 14:05:00,19.06,19.08,19.05,19.07,76000.0,18.8912,18.911,18.8813,18.9011,76000.0
2010-03-24 14:10:00,19.08,19.12,19.08,19.12,63200.0,18.911,18.9507,18.911,18.9507,63200.0
2010-03-24 14:15:00,19.12,19.15,19.11,19.14,62400.0,18.9507,18.9804,18.9408,18.9705,62400.0
2010-03-24 14:20:00,19.14,19.16,19.13,19.14,72800.0,18.9705,18.9903,18.9606,18.9705,72800.0
2010-03-24 14:25:00,19.16,19.16,19.11,19.11,30400.0,18.9903,18.9903,18.9408,18.9408,30400.0
2010-03-24 14:30:00,19.11,19.14,19.09,19.09,259200.0,18.9408,18.9705,18.9209,18.9209,259200.0
2010-03-24 14:35:00,19.09,19.11,19.08,19.09,35200.0,18.9209,18.9408,18.911,18.9209,35200.0
2010-03-24 14:40:00,19.09,19.1,19.07,19.08,35200.0,18.9209,18.9309,18.9011,18.911,35200.0
2010-03-24 14:45:00,19.08,19.11,19.08,19.08,34000.0,18.911,18.9408,18.911,18.911,34000.0
2010-03-24 14:50:00,19.08,19.09,19.06,19.07,42000.0,18.911,18.9209,18.8912,18.9011,42000.0
2010-03-24 14:55:00,19.07,19.07,19.05,19.06,40800.0,18.9011,18.9011,18.8813,18.8912,40800.0
2010-03-24 15:00:00,19.05,19.09,19.04,19.09,103600.0,18.8813,18.9209,18.8714,18.9209,103600.0
2010-03-24 15:05:00,19.09,19.12,19.09,19.11,81200.0,18.9209,18.9507,18.9209,18.9408,81200.0
2010-03-24 15:10:00,19.11,19.11,19.05,19.06,48000.0,18.9408,18.9408,18.8813,18.8912,48000.0
2010-03-24 15:15:00,19.07,19.09,19.05,19.07,82800.0,18.9011,18.9209,18.8813,18.9011,82800.0
2010-03-24 15:20:00,19.06,19.07,19.05,19.06,45600.0,18.8912,18.9011,18.8813,18.8912,45600.0
2010-03-24 15:25:00,19.06,19.06,19.03,19.03,41200.0,18.8912,18.8912,18.8615,18.8615,41200.0
2010-03-24 15:30:00,19.03,19.09,19.03,19.09,80000.0,18.8615,18.9209,18.8615,18.9209,80000.0
2010-03-24 15:35:00,19.1,19.13,19.1,19.1,81200.0,18.9309,18.9606,18.9309,18.9309,81200.0
2010-03-24 15:40:00,19.1,19.11,19.09,19.09,79200.0,18.9309,18.9408,18.9209,18.9209,79200.0
2010-03-24 15:45:00,19.09,19.09,19.07,19.08,112400.0,18.9209,18.9209,18.9011,18.911,112400.0
2010-03-24 15:50:00,19.08,19.08,19.04,19.04,126000.0,18.911,18.911,18.8714,18.8714,126000.0
2010-03-24 15:55:00,19.04,19.06,19.04,19.05,171600.0,18.8714,18.8912,18.8714,18.8813,171600.0
2010-03-25 09:30:00,19.17,19.29,19.1,19.26,90000.0,19.0002,19.1192,18.9309,19.0894,90000.0
2010-03-25 09:35:00,19.27,19.27,19.18,19.2,22800.0,19.0993,19.0993,19.0101,19.03,22800.0
2010-03-25 09:40:00,19.21,19.25,19.21,19.25,18000.0,19.0399,19.0795,19.0399,19.0795,18000.0
2010-03-25 09:45:00,19.24,19.25,19.2,19.21,32800.0,19.0696,19.0795,19.03,19.0399,32800.0
2010-03-25 09:50:00,19.2,19.2,19.17,19.18,38000.0,19.03,19.03,19.0002,19.0101,38000.0
2010-03-25 09:55:00,19.18,19.22,19.17,19.21,34400.0,19.0101,19.0498,19.0002,19.0399,34400.0
2010-03-25 10:00:00,19.21,19.27,19.21,19.22,50000.0,19.0399,19.0993,19.0399,19.0498,50000.0
2010-03-25 10:05:00,19.22,19.28,19.2,19.28,178400.0,19.0498,19.1093,19.03,19.1093,178400.0
2010-03-25 10:10:00,19.28,19.36,19.28,19.34,124400.0,19.1093,19.1886,19.1093,19.1687,124400.0
2010-03-25 10:15:00,19.35,19.36,19.31,19.32,45600.0,19.1786,19.1886,19.139,19.1489,45600.0
2010-03-25 10:20:00,19.32,19.37,19.32,19.36,46400.0,19.1489,19.1985,19.1489,19.1886,46400.0
2010-03-25 10:25:00,19.36,19.36,19.32,19.32,99200.0,19.1886,19.1886,19.1489,19.1489,99200.0
2010-03-25 10:30:00,19.32,19.32,19.25,19.25,42400.0,19.1489,19.1489,19.0795,19.0795,42400.0
2010-03-25 10:35:00,19.24,19.26,19.24,19.26,78000.0,19.0696,19.0894,19.0696,19.0894,78000.0
2010-03-25 10:40:00,19.27,19.3,19.23,19.23,80400.0,19.0993,19.1291,19.0597,19.0597,80400.0
2010-03-25 10:45:00,19.24,19.24,19.22,19.24,36400.0,19.0696,19.0696,19.0498,19.0696,36400.0
2010-03-25 10:50:00,19.24,19.24,19.23,19.24,42800.0,19.0696,19.0696,19.0597,19.0696,42800.0
2010-03-25 10:55:00,19.24,19.28,19.24,19.26,44000.0,19.0696,19.1093,19.0696,19.0894,44000.0
2010-03-25 11:00:00,19.26,19.29,19.26,19.27,73200.0,19.0894,19.1192,19.0894,19.0993,73200.0
2010-03-25 11:05:00,19.27,19.31,19.27,19.31,50400.0,19.0993,19.139,19.0993,19.139,50400.0
2010-03-25 11:10:00,19.31,19.38,19.31,19.36,91200.0,19.139,19.2084,19.139,19.1886,91200.0
2010-03-25 11:15:00,19.37,19.38,19.33,19.35,34800.0,19.1985,19.2084,19.1588,19.1786,34800.0
2010-03-25 11:20:00,19.36,19.36,19.35,19.35,28400.0,19.1886,19.1886,19.1786,19.1786,28400.0
2010-03-25 11:25:00,19.36,19.36,19.34,19.34,24400.0,19.1886,19.1886,19.1687,19.1687,24400.0
2010-03-25 11:30:00,19.35,19.38,19.35,19.38,92000.0,19.1786,19.2084,19.1786,19.2084,92000.0
2010-03-25 11:35:00,19.36,19.38,19.36,19.36,44800.0,19.1886,19.2084,19.1886,19.1886,44800.0
2010-03-25 11:40:00,19.35,19.39,19.35,19.38,67200.0,19.1786,19.2183,19.1786,19.2084,67200.0
2010-03-25 11:45:00,19.39,19.39,19.36,19.36,156400.0,19.2183,19.2183,19.1886,19.1886,156400.0
2010-03-25 11:50:00,19.36,19.37,19.33,19.33,52000.0,19.1886,19.1985,19.1588,19.1588,52000.0
2010-03-25 11:55:00,19.33,19.34,19.33,19.34,29600.0,19.1588,19.1687,19.1588,19.1687,29600.0
2010-03-25 12:00:00,19.34,19.34,19.33,19.33,46000.0,19.1687,19.1687,19.1588,19.1588,46000.0
2010-03-25 12:05:00,19.33,19.33,19.32,19.32,50000.0,19.1588,19.1588,19.1489,19.1489,50000.0
2010-03-25 12:10:00,19.32,19.32,19.29,19.32,30800.0,19.1489,19.1489,19.1192,19.1489,30800.0
2010-03-25 12:15:00,19.32,19.32,19.3,19.31,40800.0,19.1489,19.1489,19.1291,19.139,40800.0
2010-03-25 12:20:00,19.31,19.33,19.3,19.32,21600.0,19.139,19.1588,19.1291,19.1489,21600.0
2010-03-25 12:25:00,19.33,19.33,19.32,19.33,18400.0,19.1588,19.1588,19.1489,19.1588,18400.0
2010-03-25 12:30:00,19.33,19.33,19.32,19.32,21200.0,19.1588,19.1588,19.1489,19.1489,21200.0
2010-03-25 12:35:00,19.32,19.33,19.31,19.32,24400.0,19.1489,19.1588,19.139,19.1489,24400.0
2010-03-25 12:40:00,19.32,19.33,19.31,19.32,36000.0,19.1489,19.1588,19.139,19.1489,36000.0
2010-03-25 12:45:00,19.31,19.33,19.31,19.32,27600.0,19.139,19.1588,19.139,19.1489,27600.0
2010-03-25 12:50:00,19.32,19.33,19.31,19.31,46400.0,19.1489,19.1588,19.139,19.139,46400.0
2010-03-25 12:55:00,19.31,19.31,19.29,19.3,30800.0,19.139,19.139,19.1192,19.1291,30800.0
2010-03-25 13:00:00,19.3,19.33,19.29,19.32,23600.0,19.1291,19.1588,19.1192,19.1489,23600.0
2010-03-25 13:05:00,19.32,19.35,19.32,19.35,26000.0,19.1489,19.1786,19.1489,19.1786,26000.0
2010-03-25 13:10:00,19.35,19.37,19.35,19.36,28000.0,19.1786,19.1985,19.1786,19.1886,28000.0
2010-03-25 13:15:00,19.36,19.38,19.35,19.38,6400.0,19.1886,19.2084,19.1786,19.2084,6400.0
2010-03-25 13:20:00,19.38,19.38,19.35,19.36,92400.0,19.2084,19.2084,19.1786,19.1886,92400.0
2010-03-25 13:25:00,19.37,19.38,19.34,19.35,150000.0,19.1985,19.2084,19.1687,19.1786,150000.0
2010-03-25 13:30:00,19.34,19.34,19.32,19.33,15200.0,19.1687,19.1687,19.1489,19.1588,15200.0
2010-03-25 13:35:00,19.34,19.34,19.31,19.33,23600.0,19.1687,19.1687,19.139,19.1588,23600.0
2010-03-25 13:40:00,19.33,19.33,19.3,19.31,36400.0,19.1588,19.1588,19.1291,19.139,36400.0
2010-03-25 13:45:00,19.3,19.32,19.28,19.29,25200.0,19.1291,19.1489,19.1093,19.1192,25200.0
2010-03-25 13:50:00,19.29,19.29,19.25,19.25,42400.0,19.1192,19.1192,19.0795,19.0795,42400.0
2010-03-25 13:55:00,19.25,19.26,19.23,19.25,28400.0,19.0795,19.0894,19.0597,19.0795,28400.0
2010-03-25 14:00:00,19.25,19.26,19.25,19.25,42400.0,19.0795,19.0894,19.0795,19.0795,42400.0
2010-03-25 14:05:00,19.26,19.26,19.24,19.24,23600.0,19.0894,19.0894,19.0696,19.0696,23600.0
2010-03-25 14:10:00,19.24,19.24,19.22,19.24,36000.0,19.0696,19.0696,19.0498,19.0696,36000.0
2010-03-25 14:15:00,19.25,19.25,19.22,19.23,36800.0,19.0795,19.0795,19.0498,19.0597,36800.0
2010-03-25 14:20:00,19.24,19.24,19.17,19.17,39200.0,19.0696,19.0696,19.0002,19.0002,39200.0
2010-03-25 14:25:00,19.16,19.19,19.13,19.14,38800.0,18.9903,19.0201,18.9606,18.9705,38800.0
2010-03-25 14:30:00,19.14,19.17,19.13,19.16,42000.0,18.9705,19.0002,18.9606,18.9903,42000.0
2010-03-25 14:35:00,19.16,19.2,19.16,19.2,49600.0,18.9903,19.03,18.9903,19.03,49600.0
2010-03-25 14:40:00,19.2,19.2,19.17,19.18,79600.0,19.03,19.03,19.0002,19.0101,79600.0
2010-03-25 14:45:00,19.18,19.19,19.17,19.18,78400.0,19.0101,19.0201,19.0002,19.0101,78400.0
2010-03-25 14:50:00,19.17,19.17,19.13,19.17,95200.0,19.0002,19.0002,18.9606,19.0002,95200.0
2010-03-25 14:55:00,19.17,19.18,19.16,19.17,40400.0,19.0002,19.0101,18.9903,19.0002,40400.0
2010-03-25 15:00:00,19.17,19.21,19.17,19.21,78800.0,19.0002,19.0399,19.0002,19.0399,78800.0
2010-03-25 15:05:00,19.21,19.25,19.21,19.22,60400.0,19.0399,19.0795,19.0399,19.0498,60400.0
2010-03-25 15:10:00,19.22,19.24,19.22,19.24,86000.0,19.0498,19.0696,19.0498,19.0696,86000.0
2010-03-25 15:15:00,19.23,19.23,19.2,19.2,72400.0,19.0597,19.0597,19.03,19.03,72400.0
2010-03-25 15:20:00,19.2,19.22,19.19,19.19,72800.0,19.03,19.0498,19.0201,19.0201,72800.0
2010-03-25 15:25:00,19.2,19.21,19.16,19.16,66000.0,19.03,19.0399,18.9903,18.9903,66000.0
2010-03-25 15:30:00,19.16,19.18,19.14,19.15,134800.0,18.9903,19.0101,18.9705,18.9804,134800.0
2010-03-25 15:35:00,19.15,19.16,19.11,19.11,105200.0,18.9804,18.9903,18.9408,18.9408,105200.0
2010-03-25 15:40:00,19.11,19.12,19.07,19.12,129600.0,18.9408,18.9507,18.9011,18.9507,129600.0
2010-03-25 15:45:00,19.12,19.12,19.03,19.03,361200.0,18.9507,18.9507,18.8615,18.8615,361200.0
2010-03-25 15:50:00,19.03,19.07,19.01,19.06,268800.0,18.8615,18.9011,18.8417,18.8912,268800.0
2010-03-25 15:55:00,19.06,19.06,18.99,19.0,486400.0,18.8912,18.8912,18.8218,18.8317,486400.0
2010-03-26 09:30:00,19.05,19.08,19.03,19.05,66800.0,18.8813,18.911,18.8615,18.8813,66800.0
2010-03-26 09:35:00,19.04,19.05,19.03,19.05,228400.0,18.8714,18.8813,18.8615,18.8813,228400.0
2010-03-26 09:40:00,19.04,19.06,19.03,19.04,84800.0,18.8714,18.8912,18.8615,18.8714,84800.0
2010-03-26 09:45:00,19.03,19.06,19.03,19.06,26800.0,18.8615,18.8912,18.8615,18.8912,26800.0
2010-03-26 09:50:00,19.05,19.06,19.02,19.03,36400.0,18.8813,18.8912,18.8516,18.8615,36400.0
2010-03-26 09:55:00,19.03,19.05,19.0,19.0,91600.0,18.8615,18.8813,18.8317,18.8317,91600.0
2010-03-26 10:00:00,19.0,19.04,19.0,19.0,82800.0,18.8317,18.8714,18.8317,18.8317,82800.0
2010-03-26 10:05:00,19.0,19.03,19.0,19.03,17600.0,18.8317,18.8615,18.8317,18.8615,17600.0
2010-03-26 10:10:00,19.04,19.06,19.03,19.04,23600.0,18.8714,18.8912,18.8615,18.8714,23600.0
2010-03-26 10:15:00,19.04,19.04,19.02,19.02,25600.0,18.8714,18.8714,18.8516,18.8516,25600.0
2010-03-26 10:20:00,19.02,19.03,18.96,18.97,48800.0,18.8516,18.8615,18.7921,18.802,48800.0
2010-03-26 10:25:00,18.98,18.99,18.97,18.98,28800.0,18.8119,18.8218,18.802,18.8119,28800.0
2010-03-26 10:30:00,18.99,19.0,18.98,18.98,9600.0,18.8218,18.8317,18.8119,18.8119,9600.0
2010-03-26 10:35:00,18.98,18.98,18.93,18.95,32800.0,18.8119,18.8119,18.7624,18.7822,32800.0
2010-03-26 10:40:00,18.96,18.97,18.91,18.91,25600.0,18.7921,18.802,18.7425,18.7425,25600.0
2010-03-26 10:45:00,18.91,18.92,18.9,18.91,68400.0,18.7425,18.7524,18.7326,18.7425,68400.0
2010-03-26 10:50:00,18.91,18.93,18.91,18.92,20000.0,18.7425,18.7624,18.7425,18.7524,20000.0
2010-03-26 10:55:00,18.92,18.92,18.87,18.89,35600.0,18.7524,18.7524,18.7029,18.7227,35600.0
2010-03-26 11:00:00,18.89,18.91,18.89,18.9,15200.0,18.7227,18.7425,18.7227,18.7326,15200.0
2010-03-26 11:05:00,18.91,18.91,18.89,18.9,23600.0,18.7425,18.7425,18.7227,18.7326,23600.0
2010-03-26 11:10:00,18.89,18.91,18.89,18.89,38800.0,18.7227,18.7425,18.7227,18.7227,38800.0
2010-03-26 11:15:00,18.89,18.91,18.89,18.89,110000.0,18.7227,18.7425,18.7227,18.7227,110000.0
2010-03-26 11:20:00,18.89,18.9,18.89,18.9,27200.0,18.7227,18.7326,18.7227,18.7326,27200.0
2010-03-26 11:25:00,18.89,18.9,18.89,18.9,28000.0,18.7227,18.7326,18.7227,18.7326,28000.0
2010-03-26 11:30:00,18.9,18.9,18.89,18.9,30000.0,18.7326,18.7326,18.7227,18.7326,30000.0
2010-03-26 11:35:00,18.9,18.93,18.9,18.92,31600.0,18.7326,18.7624,18.7326,18.7524,31600.0
2010-03-26 11:40:00,18.92,18.92,18.88,18.88,26800.0,18.7524,18.7524,18.7128,18.7128,26800.0
2010-03-26 11:45:00,18.88,18.9,18.88,18.88,34800.0,18.7128,18.7326,18.7128,18.7128,34800.0
2010-03-26 11:50:00,18.88,18.9,18.88,18.88,24000.0,18.7128,18.7326,18.7128,18.7128,24000.0
2010-03-26 11:55:00,18.88,18.88,18.86,18.87,23600.0,18.7128,18.7128,18.693,18.7029,23600.0
2010-03-26 12:00:00,18.87,18.88,18.87,18.88,25600.0,18.7029,18.7128,18.7029,18.7128,25600.0
2010-03-26 12:05:00,18.87,18.89,18.87,18.87,20000.0,18.7029,18.7227,18.7029,18.7029,20000.0
2010-03-26 12:10:00,18.86,18.87,18.85,18.86,27600.0,18.693,18.7029,18.6831,18.693,27600.0
2010-03-26 12:15:00,18.86,18.88,18.86,18.88,12000.0,18.693,18.7128,18.693,18.7128,12000.0
2010-03-26 12:20:00,18.88,18.88,18.81,18.81,24800.0,18.7128,18.7128,18.6434,18.6434,24800.0
2010-03-26 12:25:00,18.81,18.81,18.79,18.79,58800.0,18.6434,18.6434,18.6236,18.6236,58800.0
2010-03-26 12:30:00,18.8,18.81,18.79,18.79,47200.0,18.6335,18.6434,18.6236,18.6236,47200.0
2010-03-26 12:35:00,18.8,18.8,18.76,18.78,37200.0,18.6335,18.6335,18.5939,18.6137,37200.0
2010-03-26 12:40:00,18.79,18.79,18.78,18.78,5200.0,18.6236,18.6236,18.6137,18.6137,5200.0
2010-03-26 12:45:00,18.78,18.78,18.73,18.74,50000.0,18.6137,18.6137,18.5641,18.574,50000.0
2010-03-26 12:50:00,18.73,18.75,18.73,18.75,34000.0,18.5641,18.584,18.5641,18.584,34000.0
2010-03-26 12:55:00,18.75,18.76,18.7,18.71,36000.0,18.584,18.5939,18.5344,18.5443,36000.0
2010-03-26 13:00:00,18.71,18.74,18.71,18.71,43200.0,18.5443,18.574,18.5443,18.5443,43200.0
2010-03-26 13:05:00,18.72,18.72,18.66,18.68,64400.0,18.5542,18.5542,18.4948,18.5146,64400.0
2010-03-26 13:10:00,18.68,18.7,18.67,18.69,108400.0,18.5146,18.5344,18.5047,18.5245,108400.0
2010-03-26 13:15:00,18.68,18.69,18.68,18.68,27200.0,18.5146,18.5245,18.5146,18.5146,27200.0
2010-03-26 13:20:00,18.68,18.74,18.68,18.68,156000.0,18.5146,18.574,18.5146,18.5146,156000.0
2010-03-26 13:25:00,18.68,18.72,18.68,18.72,15200.0,18.5146,18.5542,18.5146,18.5542,15200.0
2010-03-26 13:30:00,18.72,18.72,18.67,18.69,47600.0,18.5542,18.5542,18.5047,18.5245,47600.0
2010-03-26 13:35:00,18.68,18.74,18.68,18.71,26800.0,18.5146,18.574,18.5146,18.5443,26800.0
2010-03-26 13:40:00,18.71,18.73,18.71,18.71,14400.0,18.5443,18.5641,18.5443,18.5443,14400.0
2010-03-26 13:45:00,18.71,18.71,18.69,18.7,9200.0,18.5443,18.5443,18.5245,18.5344,9200.0
2010-03-26 13:50:00,18.7,18.7,18.68,18.68,16400.0,18.5344,18.5344,18.5146,18.5146,16400.0
2010-03-26 13:55:00,18.69,18.7,18.69,18.69,5600.0,18.5245,18.5344,18.5245,18.5245,5600.0
2010-03-26 14:00:00,18.68,18.68,18.66,18.67,14000.0,18.5146,18.5146,18.4948,18.5047,14000.0
2010-03-26 14:05:00,18.67,18.71,18.67,18.71,31200.0,18.5047,18.5443,18.5047,18.5443,31200.0
2010-03-26 14:10:00,18.71,18.73,18.7,18.7,22800.0,18.5443,18.5641,18.5344,18.5344,22800.0
2010-03-26 14:15:00,18.71,18.75,18.7,18.73,16400.0,18.5443,18.584,18.5344,18.5641,16400.0
2010-03-26 14:20:00,18.73,18.73,18.71,18.72,14400.0,18.5641,18.5641,18.5443,18.5542,14400.0
2010-03-26 14:25:00,18.72,18.76,18.71,18.75,48000.0,18.5542,18.5939,18.5443,18.584,48000.0
2010-03-26 14:30:00,18.75,18.75,18.74,18.75,47200.0,18.584,18.584,18.574,18.584,47200.0
2010-03-26 14:35:00,18.75,18.78,18.75,18.77,17200.0,18.584,18.6137,18.584,18.6038,17200.0
2010-03-26 14:40:00,18.77,18.77,18.76,18.76,17200.0,18.6038,18.6038,18.5939,18.5939,17200.0
2010-03-26 14:45:00,18.75,18.75,18.71,18.72,33600.0,18.584,18.584,18.5443,18.5542,33600.0
2010-03-26 14:50:00,18.72,18.73,18.69,18.73,38000.0,18.5542,18.5641,18.5245,18.5641,38000.0
2010-03-26 14:55:00,18.74,18.74,18.7,18.71,44400.0,18.574,18.574,18.5344,18.5443,44400.0
2010-03-26 15:00:00,18.71,18.72,18.7,18.72,56400.0,18.5443,18.5542,18.5344,18.5542,56400.0
2010-03-26 15:05:00,18.71,18.72,18.68,18.68,21600.0,18.5443,18.5542,18.5146,18.5146,21600.0
2010-03-26 15:10:00,18.69,18.71,18.69,18.71,51200.0,18.5245,18.5443,18.5245,18.5443,51200.0
2010-03-26 15:15:00,18.71,18.71,18.68,18.69,68400.0,18.5443,18.5443,18.5146,18.5245,68400.0
2010-03-26 15:20:00,18.69,18.7,18.67,18.67,58000.0,18.5245,18.5344,18.5047,18.5047,58000.0
2010-03-26 15:25:00,18.67,18.73,18.67,18.73,130800.0,18.5047,18.5641,18.5047,18.5641,130800.0
2010-03-26 15:30:00,18.73,18.73,18.7,18.7,138800.0,18.5641,18.5641,18.5344,18.5344,138800.0
2010-03-26 15:35:00,18.7,18.75,18.7,18.75,147200.0,18.5344,18.584,18.5344,18.584,147200.0
2010-03-26 15:40:00,18.75,18.75,18.73,18.73,135200.0,18.584,18.584,18.5641,18.5641,135200.0
2010-03-26 15:45:00,18.73,18.75,18.72,18.74,142800.0,18.5641,18.584,18.5542,18.574,142800.0
2010-03-26 15:50:00,18.74,18.76,18.73,18.74,95200.0,18.574,18.5939,18.5641,18.574,95200.0
2010-03-26 15:55:00,18.74,18.76,18.73,18.74,262000.0,18.574,18.5939,18.5641,18.574,262000.0
2010-03-29 09:30:00,18.8,18.83,18.75,18.83,113600.0,18.6335,18.6632,18.584,18.6632,113600.0
2010-03-29 09:35:00,18.83,18.86,18.79,18.82,74000.0,18.6632,18.693,18.6236,18.6533,74000.0
2010-03-29 09:40:00,18.82,18.82,18.77,18.77,61600.0,18.6533,18.6533,18.6038,18.6038,61600.0
2010-03-29 09:45:00,18.77,18.82,18.75,18.75,70400.0,18.6038,18.6533,18.584,18.584,70400.0
2010-03-29 09:50:00,18.77,18.77,18.73,18.74,135600.0,18.6038,18.6038,18.5641,18.574,135600.0
2010-03-29 09:55:00,18.74,18.74,18.66,18.66,63600.0,18.574,18.574,18.4948,18.4948,63600.0
2010-03-29 10:00:00,18.68,18.68,18.63,18.64,168800.0,18.5146,18.5146,18.465,18.4749,168800.0
2010-03-29 10:05:00,18.64,18.73,18.64,18.72,66800.0,18.4749,18.5641,18.4749,18.5542,66800.0
2010-03-29 10:10:00,18.72,18.76,18.72,18.74,70000.0,18.5542,18.5939,18.5542,18.574,70000.0
2010-03-29 10:15:00,18.74,18.77,18.73,18.74,86800.0,18.574,18.6038,18.5641,18.574,86800.0
2010-03-29 10:20:00,18.72,18.73,18.68,18.68,52000.0,18.5542,18.5641,18.5146,18.5146,52000.0
2010-03-29 10:25:00,18.68,18.72,18.66,18.7,88000.0,18.5146,18.5542,18.4948,18.5344,88000.0
2010-03-29 10:30:00,18.7,18.71,18.66,18.7,38800.0,18.5344,18.5443,18.4948,18.5344,38800.0
2010-03-29 10:35:00,18.71,18.74,18.71,18.73,32400.0,18.5443,18.574,18.5443,18.5641,32400.0
2010-03-29 10:40:00,18.73,18.73,18.7,18.7,30000.0,18.5641,18.5641,18.5344,18.5344,30000.0
2010-03-29 10:45:00,18.7,18.71,18.69,18.71,30000.0,18.5344,18.5443,18.5245,18.5443,30000.0
2010-03-29 10:50:00,18.71,18.71,18.68,18.68,20000.0,18.5443,18.5443,18.5146,18.5146,20000.0
2010-03-29 10:55:00,18.68,18.71,18.67,18.71,21600.0,18.5146,18.5443,18.5047,18.5443,21600.0
2010-03-29 11:00:00,18.7,18.72,18.7,18.71,162800.0,18.5344,18.5542,18.5344,18.5443,162800.0
2010-03-29 11:05:00,18.71,18.71,18.68,18.7,42400.0,18.5443,18.5443,18.5146,18.5344,42400.0
2010-03-29 11:10:00,18.7,18.71,18.67,18.68,37600.0,18.5344,18.5443,18.5047,18.5146,37600.0
2010-03-29 11:15:00,18.68,18.68,18.67,18.67,16800.0,18.5146,18.5146,18.5047,18.5047,16800.0
2010-03-29 11:20:00,18.68,18.72,18.67,18.72,25600.0,18.5146,18.5542,18.5047,18.5542,25600.0
2010-03-29 11:25:00,18.71,18.73,18.7,18.7,99600.0,18.5443,18.5641,18.5344,18.5344,99600.0
2010-03-29 11:30:00,18.7,18.72,18.7,18.72,51600.0,18.5344,18.5542,18.5344,18.5542,51600.0
2010-03-29 11:35:00,18.72,18.72,18.7,18.72,41600.0,18.5542,18.5542,18.5344,18.5542,41600.0
2010-03-29 11:40:00,18.72,18.72,18.71,18.71,32400.0,18.5542,18.5542,18.5443,18.5443,32400.0
2010-03-29 11:45:00,18.71,18.71,18.7,18.7,14400.0,18.5443,18.5443,18.5344,18.5344,14400.0
2010-03-29 11:50:00,18.71,18.72,18.7,18.71,25200.0,18.5443,18.5542,18.5344,18.5443,25200.0
2010-03-29 11:55:00,18.71,18.72,18.7,18.71,33200.0,18.5443,18.5542,18.5344,18.5443,33200.0
2010-03-29 12:00:00,18.7,18.71,18.68,18.69,45200.0,18.5344,18.5443,18.5146,18.5245,45200.0
2010-03-29 12:05:00,18.69,18.7,18.67,18.67,24400.0,18.5245,18.5344,18.5047,18.5047,24400.0
2010-03-29 12:10:00,18.67,18.68,18.67,18.67,10800.0,18.5047,18.5146,18.5047,18.5047,10800.0
2010-03-29 12:15:00,18.67,18.68,18.67,18.67,13200.0,18.5047,18.5146,18.5047,18.5047,13200.0
2010-03-29 12:20:00,18.68,18.68,18.67,18.68,10800.0,18.5146,18.5146,18.5047,18.5146,10800.0
2010-03-29 12:25:00,18.68,18.68,18.66,18.68,19600.0,18.5146,18.5146,18.4948,18.5146,19600.0
2010-03-29 12:30:00,18.68,18.69,18.67,18.69,12400.0,18.5146,18.5245,18.5047,18.5245,12400.0
2010-03-29 12:35:00,18.69,18.7,18.68,18.68,18400.0,18.5245,18.5344,18.5146,18.5146,18400.0
2010-03-29 12:40:00,18.68,18.69,18.66,18.66,34400.0,18.5146,18.5245,18.4948,18.4948,34400.0
2010-03-29 12:45:00,18.67,18.67,18.65,18.66,26400.0,18.5047,18.5047,18.4848,18.4948,26400.0
2010-03-29 12:50:00,18.66,18.68,18.66,18.68,16800.0,18.4948,18.5146,18.4948,18.5146,16800.0
2010-03-29 12:55:00,18.68,18.68,18.65,18.65,44800.0,18.5146,18.5146,18.4848,18.4848,44800.0
2010-03-29 13:00:00,18.66,18.68,18.65,18.67,28000.0,18.4948,18.5146,18.4848,18.5047,28000.0
2010-03-29 13:05:00,18.67,18.68,18.65,18.66,12000.0,18.5047,18.5146,18.4848,18.4948,12000.0
2010-03-29 13:10:00,18.66,18.71,18.66,18.7,64400.0,18.4948,18.5443,18.4948,18.5344,64400.0
2010-03-29 13:15:00,18.7,18.7,18.68,18.7,42000.0,18.5344,18.5344,18.5146,18.5344,42000.0
2010-03-29 13:20:00,18.7,18.71,18.68,18.69,92000.0,18.5344,18.5443,18.5146,18.5245,92000.0
2010-03-29 13:25:00,18.69,18.7,18.68,18.69,20800.0,18.5245,18.5344,18.5146,18.5245,20800.0
2010-03-29 13:30:00,18.69,18.7,18.67,18.68,14400.0,18.5245,18.5344,18.5047,18.5146,14400.0
2010-03-29 13:35:00,18.68,18.68,18.64,18.65,32800.0,18.5146,18.5146,18.4749,18.4848,32800.0
2010-03-29 13:40:00,18.65,18.67,18.65,18.65,30000.0,18.4848,18.5047,18.4848,18.4848,30000.0
2010-03-29 13:45:00,18.66,18.69,18.65,18.68,23200.0,18.4948,18.5245,18.4848,18.5146,23200.0
2010-03-29 13:50:00,18.69,18.69,18.67,18.68,19600.0,18.5245,18.5245,18.5047,18.5146,19600.0
2010-03-29 13:55:00,18.67,18.68,18.66,18.66,24400.0,18.5047,18.5146,18.4948,18.4948,24400.0
2010-03-29 14:00:00,18.66,18.68,18.66,18.68,24000.0,18.4948,18.5146,18.4948,18.5146,24000.0
2010-03-29 14:05:00,18.68,18.69,18.68,18.69,27600.0,18.5146,18.5245,18.5146,18.5245,27600.0
2010-03-29 14:10:00,18.68,18.7,18.68,18.7,28400.0,18.5146,18.5344,18.5146,18.5344,28400.0
2010-03-29 14:15:00,18.7,18.7,18.67,18.67,18400.0,18.5344,18.5344,18.5047,18.5047,18400.0
2010-03-29 14:20:00,18.67,18.68,18.65,18.67,19200.0,18.5047,18.5146,18.4848,18.5047,19200.0
2010-03-29 14:25:00,18.68,18.68,18.61,18.63,57200.0,18.5146,18.5146,18.4452,18.465,57200.0
2010-03-29 14:30:00,18.63,18.66,18.63,18.66,24400.0,18.465,18.4948,18.465,18.4948,24400.0
2010-03-29 14:35:00,18.66,18.68,18.65,18.66,40800.0,18.4948,18.5146,18.4848,18.4948,40800.0
2010-03-29 14:40:00,18.67,18.68,18.66,18.66,26800.0,18.5047,18.5146,18.4948,18.4948,26800.0
2010-03-29 14:45:00,18.66,18.69,18.66,18.69,27200.0,18.4948,18.5245,18.4948,18.5245,27200.0
2010-03-29 14:50:00,18.69,18.69,18.67,18.69,44400.0,18.5245,18.5245,18.5047,18.5245,44400.0
2010-03-29 14:55:00,18.69,18.69,18.67,18.68,45200.0,18.5245,18.5245,18.5047,18.5146,45200.0
2010-03-29 15:00:00,18.69,18.71,18.68,18.69,66400.0,18.5245,18.5443,18.5146,18.5245,66400.0
2010-03-29 15:05:00,18.69,18.7,18.68,18.69,46800.0,18.5245,18.5344,18.5146,18.5245,46800.0
2010-03-29 15:10:00,18.7,18.7,18.68,18.68,35600.0,18.5344,18.5344,18.5146,18.5146,35600.0
2010-03-29 15:15:00,18.68,18.7,18.67,18.69,48800.0,18.5146,18.5344,18.5047,18.5245,48800.0
2010-03-29 15:20:00,18.69,18.69,18.68,18.68,48800.0,18.5245,18.5245,18.5146,18.5146,48800.0
2010-03-29 15:25:00,18.69,18.7,18.68,18.68,107600.0,18.5245,18.5344,18.5146,18.5146,107600.0
2010-03-29 15:30:00,18.69,18.69,18.67,18.68,85200.0,18.5245,18.5245,18.5047,18.5146,85200.0
2010-03-29 15:35:00,18.68,18.7,18.68,18.68,106000.0,18.5146,18.5344,18.5146,18.5146,106000.0
2010-03-29 15:40:00,18.68,18.7,18.68,18.69,114000.0,18.5146,18.5344,18.5146,18.5245,114000.0
2010-03-29 15:45:00,18.69,18.71,18.68,18.71,172400.0,18.5245,18.5443,18.5146,18.5443,172400.0
2010-03-29 15:50:00,18.71,18.72,18.7,18.71,96800.0,18.5443,18.5542,18.5344,18.5443,96800.0
2010-03-29 15:55:00,18.71,18.71,18.68,18.71,197200.0,18.5443,18.5443,18.5146,18.5443,197200.0
2010-03-30 09:30:00,18.8,19.13,18.77,19.11,513200.0,18.6335,18.9606,18.6038,18.9408,513200.0
2010-03-30 09:35:00,19.11,19.12,19.03,19.03,929200.0,18.9408,18.9507,18.8615,18.8615,929200.0
2010-03-30 09:40:00,19.03,19.05,18.98,19.03,504400.0,18.8615,18.8813,18.8119,18.8615,504400.0
2010-03-30 09:45:00,19.03,19.03,18.96,19.02,68800.0,18.8615,18.8615,18.7921,18.8516,68800.0
2010-03-30 09:50:00,19.0,19.06,19.0,19.03,176000.0,18.8317,18.8912,18.8317,18.8615,176000.0
2010-03-30 09:55:00,19.03,19.03,18.99,19.01,117600.0,18.8615,18.8615,18.8218,18.8417,117600.0
2010-03-30 10:00:00,19.01,19.04,18.99,19.0,151600.0,18.8417,18.8714,18.8218,18.8317,151600.0
2010-03-30 10:05:00,19.0,19.03,18.98,19.02,114400.0,18.8317,18.8615,18.8119,18.8516,114400.0
2010-03-30 10:10:00,19.02,19.02,18.98,19.0,88800.0,18.8516,18.8516,18.8119,18.8317,88800.0
2010-03-30 10:15:00,19.0,19.0,18.97,18.98,68800.0,18.8317,18.8317,18.802,18.8119,68800.0
2010-03-30 10:20:00,18.98,18.98,18.94,18.94,57200.0,18.8119,18.8119,18.7723,18.7723,57200.0
2010-03-30 10:25:00,18.94,18.94,18.9,18.93,110400.0,18.7723,18.7723,18.7326,18.7624,110400.0
2010-03-30 10:30:00,18.93,18.95,18.93,18.94,36000.0,18.7624,18.7822,18.7624,18.7723,36000.0
2010-03-30 10:35:00,18.94,18.94,18.91,18.93,40400.0,18.7723,18.7723,18.7425,18.7624,40400.0
2010-03-30 10:40:00,18.93,18.93,18.9,18.9,161600.0,18.7624,18.7624,18.7326,18.7326,161600.0
2010-03-30 10:45:00,18.9,18.9,18.84,18.85,71600.0,18.7326,18.7326,18.6732,18.6831,71600.0
2010-03-30 10:50:00,18.84,18.88,18.83,18.86,92400.0,18.6732,18.7128,18.6632,18.693,92400.0
2010-03-30 10:55:00,18.86,18.88,18.84,18.85,76400.0,18.693,18.7128,18.6732,18.6831,76400.0
2010-03-30 11:00:00,18.85,18.85,18.78,18.78,64400.0,18.6831,18.6831,18.6137,18.6137,64400.0
2010-03-30 11:05:00,18.78,18.78,18.73,18.77,64400.0,18.6137,18.6137,18.5641,18.6038,64400.0
2010-03-30 11:10:00,18.78,18.79,18.74,18.75,62000.0,18.6137,18.6236,18.574,18.584,62000.0
2010-03-30 11:15:00,18.76,18.76,18.74,18.74,68800.0,18.5939,18.5939,18.574,18.574,68800.0
2010-03-30 11:20:00,18.75,18.75,18.7,18.7,111200.0,18.584,18.584,18.5344,18.5344,111200.0
2010-03-30 11:25:00,18.7,18.72,18.69,18.72,46800.0,18.5344,18.5542,18.5245,18.5542,46800.0
2010-03-30 11:30:00,18.71,18.74,18.71,18.73,36400.0,18.5443,18.574,18.5443,18.5641,36400.0
2010-03-30 11:35:00,18.73,18.77,18.73,18.77,39600.0,18.5641,18.6038,18.5641,18.6038,39600.0
2010-03-30 11:40:00,18.77,18.8,18.76,18.8,37600.0,18.6038,18.6335,18.5939,18.6335,37600.0
2010-03-30 11:45:00,18.8,18.83,18.8,18.81,51200.0,18.6335,18.6632,18.6335,18.6434,51200.0
2010-03-30 11:50:00,18.81,18.82,18.8,18.81,39600.0,18.6434,18.6533,18.6335,18.6434,39600.0
2010-03-30 11:55:00,18.81,18.81,18.8,18.8,26000.0,18.6434,18.6434,18.6335,18.6335,26000.0
2010-03-30 12:00:00,18.81,18.82,18.8,18.8,32800.0,18.6434,18.6533,18.6335,18.6335,32800.0
2010-03-30 12:05:00,18.81,18.82,18.8,18.8,29200.0,18.6434,18.6533,18.6335,18.6335,29200.0
2010-03-30 12:10:00,18.79,18.8,18.79,18.8,21600.0,18.6236,18.6335,18.6236,18.6335,21600.0
2010-03-30 12:15:00,18.8,18.8,18.76,18.77,30800.0,18.6335,18.6335,18.5939,18.6038,30800.0
2010-03-30 12:20:00,18.77,18.78,18.75,18.76,54000.0,18.6038,18.6137,18.584,18.5939,54000.0
2010-03-30 12:25:00,18.76,18.83,18.76,18.82,105600.0,18.5939,18.6632,18.5939,18.6533,105600.0
2010-03-30 12:30:00,18.82,18.83,18.81,18.82,76000.0,18.6533,18.6632,18.6434,18.6533,76000.0
2010-03-30 12:35:00,18.83,18.84,18.82,18.84,28400.0,18.6632,18.6732,18.6533,18.6732,28400.0
2010-03-30 12:40:00,18.84,18.86,18.84,18.86,17600.0,18.6732,18.693,18.6732,18.693,17600.0
2010-03-30 12:45:00,18.87,18.9,18.87,18.89,44800.0,18.7029,18.7326,18.7029,18.7227,44800.0
2010-03-30 12:50:00,18.89,18.89,18.87,18.87,73200.0,18.7227,18.7227,18.7029,18.7029,73200.0
2010-03-30 12:55:00,18.87,18.88,18.86,18.86,44000.0,18.7029,18.7128,18.693,18.693,44000.0
2010-03-30 13:00:00,18.86,18.86,18.83,18.86,137200.0,18.693,18.693,18.6632,18.693,137200.0
2010-03-30 13:05:00,18.87,18.9,18.86,18.89,62800.0,18.7029,18.7326,18.693,18.7227,62800.0
2010-03-30 13:10:00,18.89,18.89,18.86,18.86,48000.0,18.7227,18.7227,18.693,18.693,48000.0
2010-03-30 13:15:00,18.86,18.86,18.84,18.85,31600.0,18.693,18.693,18.6732,18.6831,31600.0
2010-03-30 13:20:00,18.85,18.85,18.81,18.81,45200.0,18.6831,18.6831,18.6434,18.6434,45200.0
2010-03-30 13:25:00,18.81,18.82,18.78,18.79,57600.0,18.6434,18.6533,18.6137,18.6236,57600.0
2010-03-30 13:30:00,18.79,18.81,18.78,18.79,56800.0,18.6236,18.6434,18.6137,18.6236,56800.0
2010-03-30 13:35:00,18.8,18.81,18.79,18.79,18000.0,18.6335,18.6434,18.6236,18.6236,18000.0
2010-03-30 13:40:00,18.8,18.8,18.75,18.75,44400.0,18.6335,18.6335,18.584,18.584,44400.0
2010-03-30 13:45:00,18.75,18.77,18.74,18.75,108000.0,18.584,18.6038,18.574,18.584,108000.0
2010-03-30 13:50:00,18.76,18.77,18.75,18.77,44800.0,18.5939,18.6038,18.584,18.6038,44800.0
2010-03-30 13:55:00,18.77,18.78,18.77,18.77,18400.0,18.6038,18.6137,18.6038,18.6038,18400.0
2010-03-30 14:00:00,18.77,18.79,18.77,18.78,23600.0,18.6038,18.6236,18.6038,18.6137,23600.0
2010-03-30 14:05:00,18.79,18.79,18.78,18.78,22000.0,18.6236,18.6236,18.6137,18.6137,22000.0
2010-03-30 14:10:00,18.78,18.8,18.78,18.78,27200.0,18.6137,18.6335,18.6137,18.6137,27200.0
2010-03-30 14:15:00,18.78,18.78,18.76,18.77,34800.0,18.6137,18.6137,18.5939,18.6038,34800.0
2010-03-30 14:20:00,18.76,18.78,18.76,18.76,33600.0,18.5939,18.6137,18.5939,18.5939,33600.0
2010-03-30 14:25:00,18.77,18.77,18.76,18.76,58400.0,18.6038,18.6038,18.5939,18.5939,58400.0
2010-03-30 14:30:00,18.77,18.81,18.76,18.81,94800.0,18.6038,18.6434,18.5939,18.6434,94800.0
2010-03-30 14:35:00,18.81,18.82,18.79,18.82,311600.0,18.6434,18.6533,18.6236,18.6533,311600.0
2010-03-30 14:40:00,18.83,18.84,18.83,18.83,29600.0,18.6632,18.6732,18.6632,18.6632,29600.0
2010-03-30 14:45:00,18.84,18.84,18.82,18.83,34400.0,18.6732,18.6732,18.6533,18.6632,34400.0
2010-03-30 14:50:00,18.82,18.85,18.82,18.85,242800.0,18.6533,18.6831,18.6533,18.6831,242800.0
2010-03-30 14:55:00,18.85,18.87,18.82,18.83,83600.0,18.6831,18.7029,18.6533,18.6632,83600.0
2010-03-30 15:00:00,18.83,18.88,18.83,18.87,122400.0,18.6632,18.7128,18.6632,18.7029,122400.0
2010-03-30 15:05:00,18.87,18.89,18.86,18.86,67600.0,18.7029,18.7227,18.693,18.693,67600.0
2010-03-30 15:10:00,18.86,18.86,18.84,18.84,22400.0,18.693,18.693,18.6732,18.6732,22400.0
2010-03-30 15:15:00,18.84,18.85,18.83,18.84,58800.0,18.6732,18.6831,18.6632,18.6732,58800.0
2010-03-30 15:20:00,18.84,18.86,18.83,18.86,114400.0,18.6732,18.693,18.6632,18.693,114400.0
2010-03-30 15:25:00,18.86,18.87,18.85,18.85,89200.0,18.693,18.7029,18.6831,18.6831,89200.0
2010-03-30 15:30:00,18.85,18.89,18.85,18.89,104400.0,18.6831,18.7227,18.6831,18.7227,104400.0
2010-03-30 15:35:00,18.89,18.89,18.87,18.88,112000.0,18.7227,18.7227,18.7029,18.7128,112000.0
2010-03-30 15:40:00,18.88,18.9,18.87,18.88,89200.0,18.7128,18.7326,18.7029,18.7128,89200.0
2010-03-30 15:45:00,18.88,18.88,18.85,18.88,139600.0,18.7128,18.7128,18.6831,18.7128,139600.0
2010-03-30 15:50:00,18.88,18.88,18.87,18.87,115200.0,18.7128,18.7128,18.7029,18.7029,115200.0
2010-03-30 15:55:00,18.87,18.88,18.84,18.86,223200.0,18.7029,18.7128,18.6732,18.693,223200.0
2010-03-31 09:30:00,18.82,18.88,18.76,18.83,59600.0,18.6533,18.7128,18.5939,18.6632,59600.0
2010-03-31 09:35:00,18.82,18.85,18.8,18.83,36400.0,18.6533,18.6831,18.6335,18.6632,36400.0
2010-03-31 09:40:00,18.84,18.88,18.81,18.86,163200.0,18.6732,18.7128,18.6434,18.693,163200.0
2010-03-31 09:45:00,18.85,18.86,18.76,18.76,45600.0,18.6831,18.693,18.5939,18.5939,45600.0
2010-03-31 09:50:00,18.77,18.82,18.77,18.8,6000.0,18.6038,18.6533,18.6038,18.6335,6000.0
2010-03-31 09:55:00,18.81,18.82,18.76,18.77,25600.0,18.6434,18.6533,18.5939,18.6038,25600.0
2010-03-31 10:00:00,18.78,18.81,18.78,18.8,18800.0,18.6137,18.6434,18.6137,18.6335,18800.0
2010-03-31 10:05:00,18.81,18.82,18.8,18.82,34400.0,18.6434,18.6533,18.6335,18.6533,34400.0
2010-03-31 10:10:00,18.83,18.83,18.8,18.8,8400.0,18.6632,18.6632,18.6335,18.6335,8400.0
2010-03-31 10:15:00,18.8,18.81,18.78,18.79,29600.0,18.6335,18.6434,18.6137,18.6236,29600.0
2010-03-31 10:20:00,18.79,18.82,18.78,18.81,104800.0,18.6236,18.6533,18.6137,18.6434,104800.0
2010-03-31 10:25:00,18.81,18.81,18.78,18.79,34400.0,18.6434,18.6434,18.6137,18.6236,34400.0
2010-03-31 10:30:00,18.8,18.81,18.77,18.79,64000.0,18.6335,18.6434,18.6038,18.6236,64000.0
2010-03-31 10:35:00,18.79,18.81,18.79,18.81,89600.0,18.6236,18.6434,18.6236,18.6434,89600.0
2010-03-31 10:40:00,18.81,18.81,18.79,18.8,64800.0,18.6434,18.6434,18.6236,18.6335,64800.0
2010-03-31 10:45:00,18.8,18.81,18.8,18.8,26800.0,18.6335,18.6434,18.6335,18.6335,26800.0
2010-03-31 10:50:00,18.8,18.83,18.8,18.83,57200.0,18.6335,18.6632,18.6335,18.6632,57200.0
2010-03-31 10:55:00,18.82,18.84,18.82,18.84,38000.0,18.6533,18.6732,18.6533,18.6732,38000.0
2010-03-31 11:00:00,18.84,18.84,18.79,18.79,36800.0,18.6732,18.6732,18.6236,18.6236,36800.0
2010-03-31 11:05:00,18.8,18.83,18.8,18.83,30400.0,18.6335,18.6632,18.6335,18.6632,30400.0
2010-03-31 11:10:00,18.83,18.84,18.8,18.8,44400.0,18.6632,18.6732,18.6335,18.6335,44400.0
2010-03-31 11:15:00,18.81,18.81,18.78,18.79,37200.0,18.6434,18.6434,18.6137,18.6236,37200.0
2010-03-31 11:20:00,18.79,18.79,18.76,18.78,35200.0,18.6236,18.6236,18.5939,18.6137,35200.0
2010-03-31 11:25:00,18.78,18.79,18.76,18.77,40000.0,18.6137,18.6236,18.5939,18.6038,40000.0
2010-03-31 11:30:00,18.76,18.79,18.76,18.79,60400.0,18.5939,18.6236,18.5939,18.6236,60400.0
2010-03-31 11:35:00,18.79,18.8,18.78,18.8,37200.0,18.6236,18.6335,18.6137,18.6335,37200.0
2010-03-31 11:40:00,18.8,18.81,18.76,18.77,73200.0,18.6335,18.6434,18.5939,18.6038,73200.0
2010-03-31 11:45:00,18.77,18.79,18.77,18.78,48000.0,18.6038,18.6236,18.6038,18.6137,48000.0
2010-03-31 11:50:00,18.78,18.78,18.76,18.77,20800.0,18.6137,18.6137,18.5939,18.6038,20800.0
2010-03-31 11:55:00,18.76,18.77,18.75,18.77,20800.0,18.5939,18.6038,18.584,18.6038,20800.0
2010-03-31 12:00:00,18.77,18.77,18.74,18.76,63600.0,18.6038,18.6038,18.574,18.5939,63600.0
2010-03-31 12:05:00,18.76,18.77,18.75,18.77,23600.0,18.5939,18.6038,18.584,18.6038,23600.0
2010-03-31 12:10:00,18.77,18.79,18.77,18.78,18400.0,18.6038,18.6236,18.6038,18.6137,18400.0
2010-03-31 12:15:00,18.79,18.8,18.79,18.8,14400.0,18.6236,18.6335,18.6236,18.6335,14400.0
2010-03-31 12:20:00,18.8,18.82,18.8,18.8,48400.0,18.6335,18.6533,18.6335,18.6335,48400.0
2010-03-31 12:25:00,18.8,18.81,18.79,18.8,24800.0,18.6335,18.6434,18.6236,18.6335,24800.0
2010-03-31 12:30:00,18.8,18.8,18.79,18.8,30000.0,18.6335,18.6335,18.6236,18.6335,30000.0
2010-03-31 12:35:00,18.8,18.81,18.8,18.81,45200.0,18.6335,18.6434,18.6335,18.6434,45200.0
2010-03-31 12:40:00,18.81,18.82,18.81,18.82,21600.0,18.6434,18.6533,18.6434,18.6533,21600.0
2010-03-31 12:45:00,18.82,18.82,18.8,18.82,21600.0,18.6533,18.6533,18.6335,18.6533,21600.0
2010-03-31 12:50:00,18.82,18.82,18.8,18.81,18000.0,18.6533,18.6533,18.6335,18.6434,18000.0
2010-03-31 12:55:00,18.8,18.8,18.79,18.8,10400.0,18.6335,18.6335,18.6236,18.6335,10400.0
2010-03-31 13:00:00,18.8,18.8,18.77,18.77,38800.0,18.6335,18.6335,18.6038,18.6038,38800.0
2010-03-31 13:05:00,18.77,18.77,18.75,18.75,10800.0,18.6038,18.6038,18.584,18.584,10800.0
2010-03-31 13:10:00,18.76,18.77,18.76,18.77,7600.0,18.5939,18.6038,18.5939,18.6038,7600.0
2010-03-31 13:15:00,18.77,18.77,18.75,18.75,57600.0,18.6038,18.6038,18.584,18.584,57600.0
2010-03-31 13:20:00,18.75,18.75,18.73,18.75,17200.0,18.584,18.584,18.5641,18.584,17200.0
2010-03-31 13:25:00,18.75,18.77,18.75,18.75,138000.0,18.584,18.6038,18.584,18.584,138000.0
2010-03-31 13:30:00,18.75,18.75,18.74,18.75,20400.0,18.584,18.584,18.574,18.584,20400.0
2010-03-31 13:35:00,18.74,18.75,18.74,18.74,22400.0,18.574,18.584,18.574,18.574,22400.0
2010-03-31 13:40:00,18.74,18.76,18.72,18.72,68400.0,18.574,18.5939,18.5542,18.5542,68400.0
2010-03-31 13:45:00,18.72,18.74,18.72,18.74,20000.0,18.5542,18.574,18.5542,18.574,20000.0
2010-03-31 13:50:00,18.74,18.74,18.73,18.74,28800.0,18.574,18.574,18.5641,18.574,28800.0
2010-03-31 13:55:00,18.74,18.74,18.72,18.73,56800.0,18.574,18.574,18.5542,18.5641,56800.0
2010-03-31 14:00:00,18.73,18.73,18.72,18.73,35600.0,18.5641,18.5641,18.5542,18.5641,35600.0
2010-03-31 14:05:00,18.73,18.76,18.73,18.74,28800.0,18.5641,18.5939,18.5641,18.574,28800.0
2010-03-31 14:10:00,18.74,18.74,18.68,18.68,128400.0,18.574,18.574,18.5146,18.5146,128400.0
2010-03-31 14:15:00,18.68,18.7,18.68,18.7,104400.0,18.5146,18.5344,18.5146,18.5344,104400.0
2010-03-31 14:20:00,18.7,18.71,18.7,18.71,56800.0,18.5344,18.5443,18.5344,18.5443,56800.0
2010-03-31 14:25:00,18.71,18.73,18.7,18.7,64800.0,18.5443,18.5641,18.5344,18.5344,64800.0
2010-03-31 14:30:00,18.71,18.72,18.68,18.68,57200.0,18.5443,18.5542,18.5146,18.5146,57200.0
2010-03-31 14:35:00,18.68,18.68,18.66,18.66,50800.0,18.5146,18.5146,18.4948,18.4948,50800.0
2010-03-31 14:40:00,18.66,18.67,18.64,18.64,72800.0,18.4948,18.5047,18.4749,18.4749,72800.0
2010-03-31 14:45:00,18.64,18.65,18.63,18.63,65600.0,18.4749,18.4848,18.465,18.465,65600.0
2010-03-31 14:50:00,18.63,18.63,18.57,18.59,120400.0,18.465,18.465,18.4055,18.4254,120400.0
2010-03-31 14:55:00,18.59,18.61,18.59,18.61,36400.0,18.4254,18.4452,18.4254,18.4452,36400.0
2010-03-31 15:00:00,18.61,18.63,18.61,18.62,38800.0,18.4452,18.465,18.4452,18.4551,38800.0
2010-03-31 15:05:00,18.62,18.66,18.61,18.66,58400.0,18.4551,18.4948,18.4452,18.4948,58400.0
2010-03-31 15:10:00,18.65,18.66,18.64,18.65,28000.0,18.4848,18.4948,18.4749,18.4848,28000.0
2010-03-31 15:15:00,18.64,18.65,18.61,18.61,64400.0,18.4749,18.4848,18.4452,18.4452,64400.0
2010-03-31 15:20:00,18.61,18.61,18.58,18.59,102000.0,18.4452,18.4452,18.4155,18.4254,102000.0
2010-03-31 15:25:00,18.6,18.66,18.6,18.66,57600.0,18.4353,18.4948,18.4353,18.4948,57600.0
2010-03-31 15:30:00,18.66,18.66,18.64,18.66,74400.0,18.4948,18.4948,18.4749,18.4948,74400.0
2010-03-31 15:35:00,18.66,18.66,18.63,18.64,78000.0,18.4948,18.4948,18.465,18.4749,78000.0
2010-03-31 15:40:00,18.64,18.65,18.64,18.65,70800.0,18.4749,18.4848,18.4749,18.4848,70800.0
2010-03-31 15:45:00,18.64,18.64,18.59,18.6,208800.0,18.4749,18.4749,18.4254,18.4353,208800.0
2010-03-31 15:50:00,18.6,18.63,18.59,18.61,121200.0,18.4353,18.465,18.4254,18.4452,121200.0
2010-03-31 15:55:00,18.61,18.63,18.61,18.62,190400.0,18.4452,18.465,18.4452,18.4551,190400.0
2010-04-01 09:30:00,18.78,18.95,18.67,18.94,155200.0,18.6137,18.7822,18.5047,18.7723,155200.0
2010-04-01 09:35:00,18.93,19.0,18.93,18.98,63600.0,18.7624,18.8317,18.7624,18.8119,63600.0
2010-04-01 09:40:00,19.0,19.02,18.96,18.99,62000.0,18.8317,18.8516,18.7921,18.8218,62000.0
2010-04-01 09:45:00,18.99,19.03,18.98,18.98,61600.0,18.8218,18.8615,18.8119,18.8119,61600.0
2010-04-01 09:50:00,18.98,19.0,18.97,18.99,56000.0,18.8119,18.8317,18.802,18.8218,56000.0
2010-04-01 09:55:00,18.99,18.99,18.94,18.95,48800.0,18.8218,18.8218,18.7723,18.7822,48800.0
2010-04-01 10:00:00,18.95,18.97,18.88,18.88,131600.0,18.7822,18.802,18.7128,18.7128,131600.0
2010-04-01 10:05:00,18.89,18.92,18.87,18.87,53600.0,18.7227,18.7524,18.7029,18.7029,53600.0
2010-04-01 10:10:00,18.86,18.87,18.85,18.87,34000.0,18.693,18.7029,18.6831,18.7029,34000.0
2010-04-01 10:15:00,18.88,18.9,18.86,18.86,54400.0,18.7128,18.7326,18.693,18.693,54400.0
2010-04-01 10:20:00,18.86,18.86,18.84,18.84,24800.0,18.693,18.693,18.6732,18.6732,24800.0
2010-04-01 10:25:00,18.83,18.83,18.8,18.81,52800.0,18.6632,18.6632,18.6335,18.6434,52800.0
2010-04-01 10:30:00,18.81,18.83,18.8,18.81,54800.0,18.6434,18.6632,18.6335,18.6434,54800.0
2010-04-01 10:35:00,18.81,18.83,18.81,18.83,28800.0,18.6434,18.6632,18.6434,18.6632,28800.0
2010-04-01 10:40:00,18.83,18.84,18.83,18.84,29600.0,18.6632,18.6732,18.6632,18.6732,29600.0
2010-04-01 10:45:00,18.85,18.85,18.84,18.85,44800.0,18.6831,18.6831,18.6732,18.6831,44800.0
2010-04-01 10:50:00,18.84,18.86,18.84,18.85,45200.0,18.6732,18.693,18.6732,18.6831,45200.0
2010-04-01 10:55:00,18.85,18.86,18.8,18.82,38400.0,18.6831,18.693,18.6335,18.6533,38400.0
2010-04-01 11:00:00,18.82,18.84,18.82,18.84,29600.0,18.6533,18.6732,18.6533,18.6732,29600.0
2010-04-01 11:05:00,18.83,18.85,18.82,18.82,28400.0,18.6632,18.6831,18.6533,18.6533,28400.0
2010-04-01 11:10:00,18.82,18.83,18.79,18.83,39200.0,18.6533,18.6632,18.6236,18.6632,39200.0
2010-04-01 11:15:00,18.81,18.82,18.77,18.78,50400.0,18.6434,18.6533,18.6038,18.6137,50400.0
2010-04-01 11:20:00,18.78,18.83,18.78,18.83,16400.0,18.6137,18.6632,18.6137,18.6632,16400.0
2010-04-01 11:25:00,18.83,18.86,18.83,18.86,22400.0,18.6632,18.693,18.6632,18.693,22400.0
2010-04-01 11:30:00,18.85,18.86,18.85,18.85,15600.0,18.6831,18.693,18.6831,18.6831,15600.0
2010-04-01 11:35:00,18.85,18.85,18.83,18.85,27600.0,18.6831,18.6831,18.6632,18.6831,27600.0
2010-04-01 11:40:00,18.85,18.86,18.84,18.85,20800.0,18.6831,18.693,18.6732,18.6831,20800.0
2010-04-01 11:45:00,18.85,18.86,18.85,18.85,15600.0,18.6831,18.693,18.6831,18.6831,15600.0
2010-04-01 11:50:00,18.85,18.86,18.85,18.85,16400.0,18.6831,18.693,18.6831,18.6831,16400.0
2010-04-01 11:55:00,18.85,18.86,18.84,18.84,10400.0,18.6831,18.693,18.6732,18.6732,10400.0
2010-04-01 12:00:00,18.84,18.85,18.82,18.82,22800.0,18.6732,18.6831,18.6533,18.6533,22800.0
2010-04-01 12:05:00,18.82,18.83,18.82,18.82,11200.0,18.6533,18.6632,18.6533,18.6533,11200.0
2010-04-01 12:10:00,18.83,18.84,18.82,18.84,15200.0,18.6632,18.6732,18.6533,18.6732,15200.0
2010-04-01 12:15:00,18.84,18.84,18.83,18.83,17200.0,18.6732,18.6732,18.6632,18.6632,17200.0
2010-04-01 12:20:00,18.83,18.83,18.82,18.83,9600.0,18.6632,18.6632,18.6533,18.6632,9600.0
2010-04-01 12:25:00,18.83,18.84,18.81,18.81,18400.0,18.6632,18.6732,18.6434,18.6434,18400.0
2010-04-01 12:30:00,18.82,18.83,18.81,18.82,22800.0,18.6533,18.6632,18.6434,18.6533,22800.0
2010-04-01 12:35:00,18.82,18.84,18.82,18.83,21600.0,18.6533,18.6732,18.6533,18.6632,21600.0
2010-04-01 12:40:00,18.83,18.83,18.81,18.82,19600.0,18.6632,18.6632,18.6434,18.6533,19600.0
2010-04-01 12:45:00,18.82,18.83,18.81,18.82,30800.0,18.6533,18.6632,18.6434,18.6533,30800.0
2010-04-01 12:50:00,18.83,18.84,18.81,18.83,31600.0,18.6632,18.6732,18.6434,18.6632,31600.0
2010-04-01 12:55:00,18.83,18.83,18.81,18.81,26400.0,18.6632,18.6632,18.6434,18.6434,26400.0
2010-04-01 13:00:00,18.81,18.82,18.8,18.8,50000.0,18.6434,18.6533,18.6335,18.6335,50000.0
2010-04-01 13:05:00,18.8,18.8,18.79,18.8,24400.0,18.6335,18.6335,18.6236,18.6335,24400.0
2010-04-01 13:10:00,18.8,18.83,18.8,18.82,42800.0,18.6335,18.6632,18.6335,18.6533,42800.0
2010-04-01 13:15:00,18.82,18.83,18.81,18.82,29200.0,18.6533,18.6632,18.6434,18.6533,29200.0
2010-04-01 13:20:00,18.83,18.83,18.82,18.83,19600.0,18.6632,18.6632,18.6533,18.6632,19600.0
2010-04-01 13:25:00,18.83,18.83,18.81,18.82,21600.0,18.6632,18.6632,18.6434,18.6533,21600.0
2010-04-01 13:30:00,18.82,18.84,18.82,18.84,44000.0,18.6533,18.6732,18.6533,18.6732,44000.0
2010-04-01 13:35:00,18.84,18.85,18.84,18.85,10000.0,18.6732,18.6831,18.6732,18.6831,10000.0
2010-04-01 13:40:00,18.85,18.85,18.81,18.82,48400.0,18.6831,18.6831,18.6434,18.6533,48400.0
2010-04-01 13:45:00,18.82,18.82,18.77,18.78,32800.0,18.6533,18.6533,18.6038,18.6137,32800.0
2010-04-01 13:50:00,18.77,18.77,18.74,18.75,49200.0,18.6038,18.6038,18.574,18.584,49200.0
2010-04-01 13:55:00,18.75,18.77,18.75,18.75,76400.0,18.584,18.6038,18.584,18.584,76400.0
2010-04-01 14:00:00,18.75,18.76,18.74,18.75,67200.0,18.584,18.5939,18.574,18.584,67200.0
2010-04-01 14:05:00,18.75,18.76,18.74,18.75,66800.0,18.584,18.5939,18.574,18.584,66800.0
2010-04-01 14:10:00,18.75,18.76,18.74,18.75,26000.0,18.584,18.5939,18.574,18.584,26000.0
2010-04-01 14:15:00,18.74,18.78,18.74,18.77,56400.0,18.574,18.6137,18.574,18.6038,56400.0
2010-04-01 14:20:00,18.78,18.78,18.75,18.75,18400.0,18.6137,18.6137,18.584,18.584,18400.0
2010-04-01 14:25:00,18.75,18.75,18.72,18.73,34400.0,18.584,18.584,18.5542,18.5641,34400.0
2010-04-01 14:30:00,18.72,18.75,18.72,18.73,155600.0,18.5542,18.584,18.5542,18.5641,155600.0
2010-04-01 14:35:00,18.72,18.74,18.71,18.73,234400.0,18.5542,18.574,18.5443,18.5641,234400.0
2010-04-01 14:40:00,18.73,18.73,18.69,18.72,41600.0,18.5641,18.5641,18.5245,18.5542,41600.0
2010-04-01 14:45:00,18.72,18.75,18.71,18.74,111600.0,18.5542,18.584,18.5443,18.574,111600.0
2010-04-01 14:50:00,18.74,18.77,18.73,18.75,64800.0,18.574,18.6038,18.5641,18.584,64800.0
2010-04-01 14:55:00,18.75,18.77,18.74,18.76,64000.0,18.584,18.6038,18.574,18.5939,64000.0
2010-04-01 15:00:00,18.76,18.78,18.76,18.76,59200.0,18.5939,18.6137,18.5939,18.5939,59200.0
2010-04-01 15:05:00,18.76,18.76,18.75,18.75,34400.0,18.5939,18.5939,18.584,18.584,34400.0
2010-04-01 15:10:00,18.76,18.78,18.76,18.78,36000.0,18.5939,18.6137,18.5939,18.6137,36000.0
2010-04-01 15:15:00,18.77,18.81,18.77,18.78,68400.0,18.6038,18.6434,18.6038,18.6137,68400.0
2010-04-01 15:20:00,18.78,18.81,18.78,18.8,22000.0,18.6137,18.6434,18.6137,18.6335,22000.0
2010-04-01 15:25:00,18.8,18.8,18.77,18.77,28400.0,18.6335,18.6335,18.6038,18.6038,28400.0
2010-04-01 15:30:00,18.77,18.84,18.77,18.83,86400.0,18.6038,18.6732,18.6038,18.6632,86400.0
2010-04-01 15:35:00,18.83,18.83,18.8,18.82,43200.0,18.6632,18.6632,18.6335,18.6533,43200.0
2010-04-01 15:40:00,18.82,18.83,18.81,18.83,93600.0,18.6533,18.6632,18.6434,18.6632,93600.0
2010-04-01 15:45:00,18.83,18.85,18.82,18.84,85600.0,18.6632,18.6831,18.6533,18.6732,85600.0
2010-04-01 15:50:00,18.84,18.86,18.83,18.85,84800.0,18.6732,18.693,18.6632,18.6831,84800.0
2010-04-01 15:55:00,18.86,18.88,18.86,18.87,132400.0,18.693,18.7128,18.693,18.7029,132400.0
2010-04-05 09:30:00,18.98,19.05,18.97,18.99,80800.0,18.8119,18.8813,18.802,18.8218,80800.0
2010-04-05 09:35:00,19.0,19.05,18.99,19.0,28800.0,18.8317,18.8813,18.8218,18.8317,28800.0
2010-04-05 09:40:00,18.98,19.07,18.98,19.07,32800.0,18.8119,18.9011,18.8119,18.9011,32800.0
2010-04-05 09:45:00,19.07,19.11,19.07,19.1,25600.0,18.9011,18.9408,18.9011,18.9309,25600.0
2010-04-05 09:50:00,19.1,19.17,19.1,19.16,42400.0,18.9309,19.0002,18.9309,18.9903,42400.0
2010-04-05 09:55:00,19.16,19.21,19.16,19.21,86000.0,18.9903,19.0399,18.9903,19.0399,86000.0
2010-04-05 10:00:00,19.21,19.23,19.19,19.2,104400.0,19.0399,19.0597,19.0201,19.03,104400.0
2010-04-05 10:05:00,19.2,19.21,19.19,19.2,38400.0,19.03,19.0399,19.0201,19.03,38400.0
2010-04-05 10:10:00,19.2,19.21,19.19,19.2,66800.0,19.03,19.0399,19.0201,19.03,66800.0
2010-04-05 10:15:00,19.2,19.21,19.19,19.19,25200.0,19.03,19.0399,19.0201,19.0201,25200.0
2010-04-05 10:20:00,19.19,19.2,19.17,19.17,55200.0,19.0201,19.03,19.0002,19.0002,55200.0
2010-04-05 10:25:00,19.16,19.16,19.13,19.14,54400.0,18.9903,18.9903,18.9606,18.9705,54400.0
2010-04-05 10:30:00,19.14,19.14,19.12,19.13,54400.0,18.9705,18.9705,18.9507,18.9606,54400.0
2010-04-05 10:35:00,19.12,19.16,19.12,19.14,36800.0,18.9507,18.9903,18.9507,18.9705,36800.0
2010-04-05 10:40:00,19.14,19.19,19.14,19.19,108000.0,18.9705,19.0201,18.9705,19.0201,108000.0
2010-04-05 10:45:00,19.2,19.21,19.19,19.2,47600.0,19.03,19.0399,19.0201,19.03,47600.0
2010-04-05 10:50:00,19.2,19.23,19.19,19.22,43200.0,19.03,19.0597,19.0201,19.0498,43200.0
2010-04-05 10:55:00,19.23,19.23,19.19,19.19,16800.0,19.0597,19.0597,19.0201,19.0201,16800.0
2010-04-05 11:00:00,19.19,19.22,19.19,19.21,52400.0,19.0201,19.0498,19.0201,19.0399,52400.0
2010-04-05 11:05:00,19.22,19.24,19.21,19.23,50000.0,19.0498,19.0696,19.0399,19.0597,50000.0
2010-04-05 11:10:00,19.23,19.23,19.2,19.2,18000.0,19.0597,19.0597,19.03,19.03,18000.0
2010-04-05 11:15:00,19.2,19.2,19.19,19.2,6400.0,19.03,19.03,19.0201,19.03,6400.0
2010-04-05 11:20:00,19.2,19.23,19.2,19.23,122800.0,19.03,19.0597,19.03,19.0597,122800.0
2010-04-05 11:25:00,19.22,19.23,19.22,19.23,11600.0,19.0498,19.0597,19.0498,19.0597,11600.0
2010-04-05 11:30:00,19.22,19.22,19.18,19.18,12800.0,19.0498,19.0498,19.0101,19.0101,12800.0
2010-04-05 11:35:00,19.18,19.18,19.16,19.16,19600.0,19.0101,19.0101,18.9903,18.9903,19600.0
2010-04-05 11:40:00,19.16,19.16,19.16,19.16,14800.0,18.9903,18.9903,18.9903,18.9903,14800.0
2010-04-05 11:45:00,19.15,19.16,19.14,19.14,35200.0,18.9804,18.9903,18.9705,18.9705,35200.0
2010-04-05 11:50:00,19.14,19.17,19.14,19.17,30800.0,18.9705,19.0002,18.9705,19.0002,30800.0
2010-04-05 11:55:00,19.17,19.17,19.16,19.17,18800.0,19.0002,19.0002,18.9903,19.0002,18800.0
2010-04-05 12:00:00,19.17,19.17,19.16,19.16,15600.0,19.0002,19.0002,18.9903,18.9903,15600.0
2010-04-05 12:05:00,19.16,19.17,19.15,19.17,57600.0,18.9903,19.0002,18.9804,19.0002,57600.0
2010-04-05 12:10:00,19.18,19.18,19.15,19.15,12800.0,19.0101,19.0101,18.9804,18.9804,12800.0
2010-04-05 12:15:00,19.14,19.15,19.13,19.14,17200.0,18.9705,18.9804,18.9606,18.9705,17200.0
2010-04-05 12:20:00,19.13,19.15,19.13,19.14,19200.0,18.9606,18.9804,18.9606,18.9705,19200.0
2010-04-05 12:25:00,19.14,19.14,19.13,19.13,15200.0,18.9705,18.9705,18.9606,18.9606,15200.0
2010-04-05 12:30:00,19.13,19.15,19.13,19.15,25200.0,18.9606,18.9804,18.9606,18.9804,25200.0
2010-04-05 12:35:00,19.15,19.15,19.12,19.13,43600.0,18.9804,18.9804,18.9507,18.9606,43600.0
2010-04-05 12:40:00,19.13,19.14,19.13,19.14,14800.0,18.9606,18.9705,18.9606,18.9705,14800.0
2010-04-05 12:45:00,19.14,19.14,19.12,19.12,46800.0,18.9705,18.9705,18.9507,18.9507,46800.0
2010-04-05 12:50:00,19.12,19.14,19.12,19.14,12000.0,18.9507,18.9705,18.9507,18.9705,12000.0
2010-04-05 12:55:00,19.14,19.15,19.14,19.14,96400.0,18.9705,18.9804,18.9705,18.9705,96400.0
2010-04-05 13:00:00,19.14,19.15,19.14,19.15,20000.0,18.9705,18.9804,18.9705,18.9804,20000.0
2010-04-05 13:05:00,19.14,19.14,19.12,19.13,22000.0,18.9705,18.9705,18.9507,18.9606,22000.0
2010-04-05 13:10:00,19.12,19.14,19.12,19.14,12800.0,18.9507,18.9705,18.9507,18.9705,12800.0
2010-04-05 13:15:00,19.14,19.14,19.13,19.13,22400.0,18.9705,18.9705,18.9606,18.9606,22400.0
2010-04-05 13:20:00,19.12,19.15,19.12,19.15,21600.0,18.9507,18.9804,18.9507,18.9804,21600.0
2010-04-05 13:25:00,19.15,19.18,19.15,19.18,25200.0,18.9804,19.0101,18.9804,19.0101,25200.0
2010-04-05 13:30:00,19.18,19.2,19.18,19.19,14000.0,19.0101,19.03,19.0101,19.0201,14000.0
2010-04-05 13:35:00,19.2,19.2,19.17,19.17,21600.0,19.03,19.03,19.0002,19.0002,21600.0
2010-04-05 13:40:00,19.16,19.17,19.16,19.17,28000.0,18.9903,19.0002,18.9903,19.0002,28000.0
2010-04-05 13:45:00,19.16,19.16,19.16,19.16,5200.0,18.9903,18.9903,18.9903,18.9903,5200.0
2010-04-05 13:50:00,19.16,19.17,19.16,19.17,17200.0,18.9903,19.0002,18.9903,19.0002,17200.0
2010-04-05 13:55:00,19.16,19.17,19.15,19.15,14000.0,18.9903,19.0002,18.9804,18.9804,14000.0
2010-04-05 14:00:00,19.15,19.16,19.15,19.16,6000.0,18.9804,18.9903,18.9804,18.9903,6000.0
2010-04-05 14:05:00,19.16,19.19,19.16,19.19,38400.0,18.9903,19.0201,18.9903,19.0201,38400.0
2010-04-05 14:10:00,19.19,19.19,19.16,19.16,10000.0,19.0201,19.0201,18.9903,18.9903,10000.0
2010-04-05 14:15:00,19.16,19.18,19.16,19.18,10400.0,18.9903,19.0101,18.9903,19.0101,10400.0
2010-04-05 14:20:00,19.18,19.19,19.17,19.18,80800.0,19.0101,19.0201,19.0002,19.0101,80800.0
2010-04-05 14:25:00,19.18,19.2,19.18,19.19,17200.0,19.0101,19.03,19.0101,19.0201,17200.0
2010-04-05 14:30:00,19.19,19.22,19.19,19.22,26800.0,19.0201,19.0498,19.0201,19.0498,26800.0
2010-04-05 14:35:00,19.21,19.22,19.19,19.2,73200.0,19.0399,19.0498,19.0201,19.03,73200.0
2010-04-05 14:40:00,19.2,19.22,19.2,19.22,34000.0,19.03,19.0498,19.03,19.0498,34000.0
2010-04-05 14:45:00,19.22,19.24,19.21,19.24,32400.0,19.0498,19.0696,19.0399,19.0696,32400.0
2010-04-05 14:50:00,19.24,19.24,19.22,19.23,25600.0,19.0696,19.0696,19.0498,19.0597,25600.0
2010-04-05 14:55:00,19.23,19.23,19.2,19.2,32800.0,19.0597,19.0597,19.03,19.03,32800.0
2010-04-05 15:00:00,19.19,19.21,19.19,19.2,26400.0,19.0201,19.0399,19.0201,19.03,26400.0
2010-04-05 15:05:00,19.21,19.21,19.19,19.19,22000.0,19.0399,19.0399,19.0201,19.0201,22000.0
2010-04-05 15:10:00,19.19,19.22,19.19,19.22,14000.0,19.0201,19.0498,19.0201,19.0498,14000.0
2010-04-05 15:15:00,19.22,19.23,19.22,19.23,35600.0,19.0498,19.0597,19.0498,19.0597,35600.0
2010-04-05 15:20:00,19.23,19.23,19.21,19.22,43200.0,19.0597,19.0597,19.0399,19.0498,43200.0
2010-04-05 15:25:00,19.21,19.22,19.2,19.2,45600.0,19.0399,19.0498,19.03,19.03,45600.0
2010-04-05 15:30:00,19.19,19.19,19.17,19.18,46000.0,19.0201,19.0201,19.0002,19.0101,46000.0
2010-04-05 15:35:00,19.18,19.2,19.17,19.17,47200.0,19.0101,19.03,19.0002,19.0002,47200.0
2010-04-05 15:40:00,19.17,19.19,19.17,19.17,57200.0,19.0002,19.0201,19.0002,19.0002,57200.0
2010-04-05 15:45:00,19.17,19.21,19.17,19.2,79200.0,19.0002,19.0399,19.0002,19.03,79200.0
2010-04-05 15:50:00,19.2,19.21,19.18,19.19,115200.0,19.03,19.0399,19.0101,19.0201,115200.0
2010-04-05 15:55:00,19.18,19.21,19.18,19.21,206000.0,19.0101,19.0399,19.0101,19.0399,206000.0
2010-04-06 09:30:00,19.1,19.24,19.03,19.24,206400.0,18.9309,19.0696,18.8615,19.0696,206400.0
2010-04-06 09:35:00,19.23,19.33,19.23,19.33,238400.0,19.0597,19.1588,19.0597,19.1588,238400.0
2010-04-06 09:40:00,19.33,19.37,19.3,19.36,157600.0,19.1588,19.1985,19.1291,19.1886,157600.0
2010-04-06 09:45:00,19.36,19.46,19.36,19.45,144000.0,19.1886,19.2877,19.1886,19.2778,144000.0
2010-04-06 09:50:00,19.45,19.63,19.43,19.59,664000.0,19.2778,19.4562,19.2579,19.4165,664000.0
2010-04-06 09:55:00,19.59,19.64,19.58,19.61,225600.0,19.4165,19.4661,19.4066,19.4363,225600.0
2010-04-06 10:00:00,19.61,19.61,19.5,19.53,291600.0,19.4363,19.4363,19.3273,19.357,291600.0
2010-04-06 10:05:00,19.53,19.56,19.51,19.53,173600.0,19.357,19.3868,19.3372,19.357,173600.0
2010-04-06 10:10:00,19.53,19.59,19.52,19.57,133600.0,19.357,19.4165,19.3471,19.3967,133600.0
2010-04-06 10:15:00,19.57,19.59,19.56,19.57,121200.0,19.3967,19.4165,19.3868,19.3967,121200.0
2010-04-06 10:20:00,19.57,19.6,19.56,19.59,177600.0,19.3967,19.4264,19.3868,19.4165,177600.0
2010-04-06 10:25:00,19.59,19.6,19.53,19.56,114800.0,19.4165,19.4264,19.357,19.3868,114800.0
2010-04-06 10:30:00,19.56,19.66,19.56,19.65,343200.0,19.3868,19.4859,19.3868,19.476,343200.0
2010-04-06 10:35:00,19.65,19.65,19.6,19.6,109600.0,19.476,19.476,19.4264,19.4264,109600.0
2010-04-06 10:40:00,19.59,19.61,19.57,19.57,107600.0,19.4165,19.4363,19.3967,19.3967,107600.0
2010-04-06 10:45:00,19.57,19.57,19.55,19.57,58800.0,19.3967,19.3967,19.3769,19.3967,58800.0
2010-04-06 10:50:00,19.57,19.58,19.55,19.57,108400.0,19.3967,19.4066,19.3769,19.3967,108400.0
2010-04-06 10:55:00,19.57,19.57,19.52,19.52,63200.0,19.3967,19.3967,19.3471,19.3471,63200.0
2010-04-06 11:00:00,19.52,19.52,19.45,19.47,206400.0,19.3471,19.3471,19.2778,19.2976,206400.0
2010-04-06 11:05:00,19.47,19.5,19.47,19.5,114000.0,19.2976,19.3273,19.2976,19.3273,114000.0
2010-04-06 11:10:00,19.5,19.5,19.49,19.5,35600.0,19.3273,19.3273,19.3174,19.3273,35600.0
2010-04-06 11:15:00,19.49,19.53,19.49,19.53,33200.0,19.3174,19.357,19.3174,19.357,33200.0
2010-04-06 11:20:00,19.53,19.56,19.52,19.56,83200.0,19.357,19.3868,19.3471,19.3868,83200.0
2010-04-06 11:25:00,19.55,19.56,19.55,19.56,48800.0,19.3769,19.3868,19.3769,19.3868,48800.0
2010-04-06 11:30:00,19.56,19.56,19.54,19.56,46000.0,19.3868,19.3868,19.367,19.3868,46000.0
2010-04-06 11:35:00,19.56,19.56,19.51,19.51,75600.0,19.3868,19.3868,19.3372,19.3372,75600.0
2010-04-06 11:40:00,19.52,19.53,19.5,19.52,38400.0,19.3471,19.357,19.3273,19.3471,38400.0
2010-04-06 11:45:00,19.52,19.54,19.52,19.53,34800.0,19.3471,19.367,19.3471,19.357,34800.0
2010-04-06 11:50:00,19.53,19.53,19.51,19.53,47600.0,19.357,19.357,19.3372,19.357,47600.0
2010-04-06 11:55:00,19.53,19.55,19.52,19.54,101200.0,19.357,19.3769,19.3471,19.367,101200.0
2010-04-06 12:00:00,19.54,19.56,19.54,19.55,54400.0,19.367,19.3868,19.367,19.3769,54400.0
2010-04-06 12:05:00,19.54,19.57,19.54,19.57,46400.0,19.367,19.3967,19.367,19.3967,46400.0
2010-04-06 12:10:00,19.57,19.57,19.53,19.53,21600.0,19.3967,19.3967,19.357,19.357,21600.0
2010-04-06 12:15:00,19.53,19.55,19.53,19.55,60400.0,19.357,19.3769,19.357,19.3769,60400.0
2010-04-06 12:20:00,19.55,19.62,19.55,19.62,77600.0,19.3769,19.4463,19.3769,19.4463,77600.0
2010-04-06 12:25:00,19.62,19.63,19.58,19.58,70800.0,19.4463,19.4562,19.4066,19.4066,70800.0
2010-04-06 12:30:00,19.58,19.59,19.57,19.58,45600.0,19.4066,19.4165,19.3967,19.4066,45600.0
2010-04-06 12:35:00,19.57,19.59,19.57,19.59,38800.0,19.3967,19.4165,19.3967,19.4165,38800.0
2010-04-06 12:40:00,19.59,19.59,19.58,19.58,60400.0,19.4165,19.4165,19.4066,19.4066,60400.0
2010-04-06 12:45:00,19.58,19.61,19.58,19.59,45600.0,19.4066,19.4363,19.4066,19.4165,45600.0
2010-04-06 12:50:00,19.6,19.6,19.58,19.59,43200.0,19.4264,19.4264,19.4066,19.4165,43200.0
2010-04-06 12:55:00,19.58,19.6,19.58,19.6,40400.0,19.4066,19.4264,19.4066,19.4264,40400.0
2010-04-06 13:00:00,19.61,19.63,19.6,19.6,38400.0,19.4363,19.4562,19.4264,19.4264,38400.0
2010-04-06 13:05:00,19.6,19.61,19.59,19.61,44000.0,19.4264,19.4363,19.4165,19.4363,44000.0
2010-04-06 13:10:00,19.61,19.63,19.6,19.62,54000.0,19.4363,19.4562,19.4264,19.4463,54000.0
2010-04-06 13:15:00,19.62,19.63,19.61,19.63,47200.0,19.4463,19.4562,19.4363,19.4562,47200.0
2010-04-06 13:20:00,19.63,19.7,19.63,19.7,134400.0,19.4562,19.5255,19.4562,19.5255,134400.0
2010-04-06 13:25:00,19.7,19.79,19.7,19.74,286800.0,19.5255,19.6147,19.5255,19.5652,286800.0
2010-04-06 13:30:00,19.75,19.82,19.75,19.76,220000.0,19.5751,19.6445,19.5751,19.585,220000.0
2010-04-06 13:35:00,19.76,19.78,19.74,19.77,118000.0,19.585,19.6048,19.5652,19.5949,118000.0
2010-04-06 13:40:00,19.77,19.78,19.75,19.75,71200.0,19.5949,19.6048,19.5751,19.5751,71200.0
2010-04-06 13:45:00,19.75,19.79,19.74,19.77,103600.0,19.5751,19.6147,19.5652,19.5949,103600.0
2010-04-06 13:50:00,19.77,19.8,19.77,19.8,36800.0,19.5949,19.6247,19.5949,19.6247,36800.0
2010-04-06 13:55:00,19.8,19.8,19.77,19.77,54800.0,19.6247,19.6247,19.5949,19.5949,54800.0
2010-04-06 14:00:00,19.77,19.78,19.75,19.77,187600.0,19.5949,19.6048,19.5751,19.5949,187600.0
2010-04-06 14:05:00,19.76,19.77,19.74,19.74,112400.0,19.585,19.5949,19.5652,19.5652,112400.0
2010-04-06 14:10:00,19.74,19.76,19.73,19.73,119200.0,19.5652,19.585,19.5553,19.5553,119200.0
2010-04-06 14:15:00,19.73,19.75,19.72,19.74,249200.0,19.5553,19.5751,19.5454,19.5652,249200.0
2010-04-06 14:20:00,19.74,19.75,19.74,19.74,118000.0,19.5652,19.5751,19.5652,19.5652,118000.0
2010-04-06 14:25:00,19.74,19.74,19.71,19.72,86800.0,19.5652,19.5652,19.5355,19.5454,86800.0
2010-04-06 14:30:00,19.72,19.75,19.72,19.75,80000.0,19.5454,19.5751,19.5454,19.5751,80000.0
2010-04-06 14:35:00,19.75,19.76,19.74,19.74,103200.0,19.5751,19.585,19.5652,19.5652,103200.0
2010-04-06 14:40:00,19.74,19.74,19.73,19.74,42400.0,19.5652,19.5652,19.5553,19.5652,42400.0
2010-04-06 14:45:00,19.74,19.75,19.74,19.75,67200.0,19.5652,19.5751,19.5652,19.5751,67200.0
2010-04-06 14:50:00,19.75,19.77,19.75,19.75,69600.0,19.5751,19.5949,19.5751,19.5751,69600.0
2010-04-06 14:55:00,19.75,19.76,19.75,19.75,138000.0,19.5751,19.585,19.5751,19.5751,138000.0
2010-04-06 15:00:00,19.75,19.8,19.75,19.79,159600.0,19.5751,19.6247,19.5751,19.6147,159600.0
2010-04-06 15:05:00,19.78,19.8,19.78,19.8,71600.0,19.6048,19.6247,19.6048,19.6247,71600.0
2010-04-06 15:10:00,19.8,19.86,19.8,19.83,200000.0,19.6247,19.6841,19.6247,19.6544,200000.0
2010-04-06 15:15:00,19.83,19.85,19.83,19.84,135200.0,19.6544,19.6742,19.6544,19.6643,135200.0
2010-04-06 15:20:00,19.84,19.84,19.78,19.78,165200.0,19.6643,19.6643,19.6048,19.6048,165200.0
2010-04-06 15:25:00,19.78,19.78,19.76,19.77,108800.0,19.6048,19.6048,19.585,19.5949,108800.0
2010-04-06 15:30:00,19.77,19.77,19.75,19.76,167600.0,19.5949,19.5949,19.5751,19.585,167600.0
2010-04-06 15:35:00,19.75,19.76,19.73,19.73,228800.0,19.5751,19.585,19.5553,19.5553,228800.0
2010-04-06 15:40:00,19.74,19.77,19.73,19.77,138400.0,19.5652,19.5949,19.5553,19.5949,138400.0
2010-04-06 15:45:00,19.77,19.77,19.73,19.74,154800.0,19.5949,19.5949,19.5553,19.5652,154800.0
2010-04-06 15:50:00,19.74,19.75,19.73,19.75,242800.0,19.5652,19.5751,19.5553,19.5751,242800.0
2010-04-06 15:55:00,19.75,19.75,19.7,19.71,377200.0,19.5751,19.5751,19.5255,19.5355,377200.0
2010-04-07 09:30:00,19.7,19.7,19.48,19.5,181600.0,19.5255,19.5255,19.3075,19.3273,181600.0
2010-04-07 09:35:00,19.5,19.54,19.49,19.51,126000.0,19.3273,19.367,19.3174,19.3372,126000.0
2010-04-07 09:40:00,19.54,19.58,19.51,19.52,66400.0,19.367,19.4066,19.3372,19.3471,66400.0
2010-04-07 09:45:00,19.53,19.54,19.51,19.52,239600.0,19.357,19.367,19.3372,19.3471,239600.0
2010-04-07 09:50:00,19.51,19.53,19.49,19.49,198400.0,19.3372,19.357,19.3174,19.3174,198400.0
2010-04-07 09:55:00,19.49,19.51,19.49,19.5,103200.0,19.3174,19.3372,19.3174,19.3273,103200.0
2010-04-07 10:00:00,19.49,19.52,19.44,19.44,322800.0,19.3174,19.3471,19.2678,19.2678,322800.0
2010-04-07 10:05:00,19.45,19.48,19.45,19.46,45200.0,19.2778,19.3075,19.2778,19.2877,45200.0
2010-04-07 10:10:00,19.46,19.5,19.46,19.5,93200.0,19.2877,19.3273,19.2877,19.3273,93200.0
2010-04-07 10:15:00,19.5,19.5,19.48,19.5,68800.0,19.3273,19.3273,19.3075,19.3273,68800.0
2010-04-07 10:20:00,19.5,19.5,19.45,19.47,70400.0,19.3273,19.3273,19.2778,19.2976,70400.0
2010-04-07 10:25:00,19.47,19.51,19.47,19.5,137600.0,19.2976,19.3372,19.2976,19.3273,137600.0
2010-04-07 10:30:00,19.5,19.53,19.49,19.51,80000.0,19.3273,19.357,19.3174,19.3372,80000.0
2010-04-07 10:35:00,19.51,19.51,19.44,19.45,101600.0,19.3372,19.3372,19.2678,19.2778,101600.0
2010-04-07 10:40:00,19.45,19.45,19.39,19.43,190400.0,19.2778,19.2778,19.2183,19.2579,190400.0
2010-04-07 10:45:00,19.42,19.45,19.4,19.45,124400.0,19.248,19.2778,19.2282,19.2778,124400.0
2010-04-07 10:50:00,19.46,19.49,19.45,19.48,28400.0,19.2877,19.3174,19.2778,19.3075,28400.0
2010-04-07 10:55:00,19.49,19.49,19.47,19.47,34400.0,19.3174,19.3174,19.2976,19.2976,34400.0
2010-04-07 11:00:00,19.47,19.5,19.47,19.48,113200.0,19.2976,19.3273,19.2976,19.3075,113200.0
2010-04-07 11:05:00,19.47,19.48,19.46,19.47,80800.0,19.2976,19.3075,19.2877,19.2976,80800.0
2010-04-07 11:10:00,19.47,19.48,19.45,19.47,102000.0,19.2976,19.3075,19.2778,19.2976,102000.0
2010-04-07 11:15:00,19.48,19.48,19.45,19.46,70800.0,19.3075,19.3075,19.2778,19.2877,70800.0
2010-04-07 11:20:00,19.46,19.46,19.42,19.43,58800.0,19.2877,19.2877,19.248,19.2579,58800.0
2010-04-07 11:25:00,19.43,19.44,19.42,19.43,63200.0,19.2579,19.2678,19.248,19.2579,63200.0
2010-04-07 11:30:00,19.43,19.44,19.43,19.43,118400.0,19.2579,19.2678,19.2579,19.2579,118400.0
2010-04-07 11:35:00,19.43,19.43,19.41,19.43,86000.0,19.2579,19.2579,19.2381,19.2579,86000.0
2010-04-07 11:40:00,19.43,19.44,19.41,19.41,60800.0,19.2579,19.2678,19.2381,19.2381,60800.0
2010-04-07 11:45:00,19.42,19.42,19.39,19.39,35600.0,19.248,19.248,19.2183,19.2183,35600.0
2010-04-07 11:50:00,19.41,19.44,19.41,19.43,13200.0,19.2381,19.2678,19.2381,19.2579,13200.0
2010-04-07 11:55:00,19.44,19.45,19.43,19.45,18400.0,19.2678,19.2778,19.2579,19.2778,18400.0
2010-04-07 12:00:00,19.45,19.48,19.45,19.47,25600.0,19.2778,19.3075,19.2778,19.2976,25600.0
2010-04-07 12:05:00,19.47,19.49,19.47,19.49,21600.0,19.2976,19.3174,19.2976,19.3174,21600.0
2010-04-07 12:10:00,19.48,19.48,19.47,19.48,18400.0,19.3075,19.3075,19.2976,19.3075,18400.0
2010-04-07 12:15:00,19.49,19.5,19.48,19.48,19600.0,19.3174,19.3273,19.3075,19.3075,19600.0
2010-04-07 12:20:00,19.49,19.49,19.48,19.48,12800.0,19.3174,19.3174,19.3075,19.3075,12800.0
2010-04-07 12:25:00,19.48,19.49,19.46,19.47,128800.0,19.3075,19.3174,19.2877,19.2976,128800.0
2010-04-07 12:30:00,19.47,19.5,19.47,19.5,28800.0,19.2976,19.3273,19.2976,19.3273,28800.0
2010-04-07 12:35:00,19.49,19.52,19.49,19.5,55600.0,19.3174,19.3471,19.3174,19.3273,55600.0
2010-04-07 12:40:00,19.5,19.5,19.49,19.5,21600.0,19.3273,19.3273,19.3174,19.3273,21600.0
2010-04-07 12:45:00,19.5,19.51,19.49,19.49,20800.0,19.3273,19.3372,19.3174,19.3174,20800.0
2010-04-07 12:50:00,19.49,19.5,19.49,19.49,19600.0,19.3174,19.3273,19.3174,19.3174,19600.0
2010-04-07 12:55:00,19.5,19.53,19.5,19.53,20800.0,19.3273,19.357,19.3273,19.357,20800.0
2010-04-07 13:00:00,19.53,19.53,19.51,19.51,19600.0,19.357,19.357,19.3372,19.3372,19600.0
2010-04-07 13:05:00,19.52,19.52,19.5,19.5,26400.0,19.3471,19.3471,19.3273,19.3273,26400.0
2010-04-07 13:10:00,19.51,19.56,19.51,19.56,125600.0,19.3372,19.3868,19.3372,19.3868,125600.0
2010-04-07 13:15:00,19.56,19.58,19.55,19.57,24400.0,19.3868,19.4066,19.3769,19.3967,24400.0
2010-04-07 13:20:00,19.57,19.58,19.56,19.57,23200.0,19.3967,19.4066,19.3868,19.3967,23200.0
2010-04-07 13:25:00,19.57,19.6,19.57,19.6,46000.0,19.3967,19.4264,19.3967,19.4264,46000.0
2010-04-07 13:30:00,19.6,19.61,19.58,19.58,57200.0,19.4264,19.4363,19.4066,19.4066,57200.0
2010-04-07 13:35:00,19.59,19.59,19.55,19.56,13600.0,19.4165,19.4165,19.3769,19.3868,13600.0
2010-04-07 13:40:00,19.56,19.56,19.5,19.51,23200.0,19.3868,19.3868,19.3273,19.3372,23200.0
2010-04-07 13:45:00,19.51,19.51,19.5,19.5,28000.0,19.3372,19.3372,19.3273,19.3273,28000.0
2010-04-07 13:50:00,19.5,19.52,19.5,19.51,20800.0,19.3273,19.3471,19.3273,19.3372,20800.0
2010-04-07 13:55:00,19.51,19.53,19.51,19.52,23600.0,19.3372,19.357,19.3372,19.3471,23600.0
2010-04-07 14:00:00,19.52,19.52,19.5,19.5,53600.0,19.3471,19.3471,19.3273,19.3273,53600.0
2010-04-07 14:05:00,19.5,19.5,19.49,19.49,30800.0,19.3273,19.3273,19.3174,19.3174,30800.0
2010-04-07 14:10:00,19.49,19.49,19.46,19.46,32800.0,19.3174,19.3174,19.2877,19.2877,32800.0
2010-04-07 14:15:00,19.47,19.47,19.44,19.44,161200.0,19.2976,19.2976,19.2678,19.2678,161200.0
2010-04-07 14:20:00,19.44,19.44,19.33,19.33,276400.0,19.2678,19.2678,19.1588,19.1588,276400.0
2010-04-07 14:25:00,19.33,19.35,19.31,19.34,96000.0,19.1588,19.1786,19.139,19.1687,96000.0
2010-04-07 14:30:00,19.34,19.34,19.27,19.27,105600.0,19.1687,19.1687,19.0993,19.0993,105600.0
2010-04-07 14:35:00,19.27,19.3,19.23,19.29,188400.0,19.0993,19.1291,19.0597,19.1192,188400.0
2010-04-07 14:40:00,19.29,19.33,19.26,19.31,122000.0,19.1192,19.1588,19.0894,19.139,122000.0
2010-04-07 14:45:00,19.3,19.31,19.27,19.29,163200.0,19.1291,19.139,19.0993,19.1192,163200.0
2010-04-07 14:50:00,19.29,19.34,19.29,19.31,95200.0,19.1192,19.1687,19.1192,19.139,95200.0
2010-04-07 14:55:00,19.31,19.31,19.27,19.29,102800.0,19.139,19.139,19.0993,19.1192,102800.0
2010-04-07 15:00:00,19.28,19.53,19.25,19.26,174000.0,19.1093,19.357,19.0795,19.0894,174000.0
2010-04-07 15:05:00,19.27,19.27,19.21,19.22,76800.0,19.0993,19.0993,19.0399,19.0498,76800.0
2010-04-07 15:10:00,19.21,19.23,19.18,19.18,110800.0,19.0399,19.0597,19.0101,19.0101,110800.0
2010-04-07 15:15:00,19.19,19.23,19.17,19.22,74400.0,19.0201,19.0597,19.0002,19.0498,74400.0
2010-04-07 15:20:00,19.22,19.25,19.22,19.25,79200.0,19.0498,19.0795,19.0498,19.0795,79200.0
2010-04-07 15:25:00,19.25,19.27,19.24,19.24,209200.0,19.0795,19.0993,19.0696,19.0696,209200.0
2010-04-07 15:30:00,19.24,19.27,19.23,19.27,56400.0,19.0696,19.0993,19.0597,19.0993,56400.0
2010-04-07 15:35:00,19.27,19.32,19.25,19.32,145200.0,19.0993,19.1489,19.0795,19.1489,145200.0
2010-04-07 15:40:00,19.32,19.32,19.27,19.28,173600.0,19.1489,19.1489,19.0993,19.1093,173600.0
2010-04-07 15:45:00,19.27,19.29,19.27,19.28,100000.0,19.0993,19.1192,19.0993,19.1093,100000.0
2010-04-07 15:50:00,19.28,19.3,19.27,19.27,116000.0,19.1093,19.1291,19.0993,19.0993,116000.0
2010-04-07 15:55:00,19.27,19.3,19.27,19.3,186800.0,19.0993,19.1291,19.0993,19.1291,186800.0
2010-04-08 09:30:00,19.18,19.25,19.14,19.25,96000.0,19.0101,19.0795,18.9705,19.0795,96000.0
2010-04-08 09:35:00,19.26,19.29,19.22,19.23,61200.0,19.0894,19.1192,19.0498,19.0597,61200.0
2010-04-08 09:40:00,19.22,19.23,19.14,19.16,174800.0,19.0498,19.0597,18.9705,18.9903,174800.0
2010-04-08 09:45:00,19.15,19.16,19.09,19.12,193600.0,18.9804,18.9903,18.9209,18.9507,193600.0
2010-04-08 09:50:00,19.13,19.17,19.11,19.16,310800.0,18.9606,19.0002,18.9408,18.9903,310800.0
2010-04-08 09:55:00,19.16,19.16,19.06,19.09,348400.0,18.9903,18.9903,18.8912,18.9209,348400.0
2010-04-08 10:00:00,19.08,19.11,19.08,19.09,133200.0,18.911,18.9408,18.911,18.9209,133200.0
2010-04-08 10:05:00,19.08,19.1,19.06,19.07,62400.0,18.911,18.9309,18.8912,18.9011,62400.0
2010-04-08 10:10:00,19.07,19.09,19.05,19.05,201600.0,18.9011,18.9209,18.8813,18.8813,201600.0
2010-04-08 10:15:00,19.05,19.08,19.04,19.08,32800.0,18.8813,18.911,18.8714,18.911,32800.0
2010-04-08 10:20:00,19.07,19.09,19.06,19.08,50000.0,18.9011,18.9209,18.8912,18.911,50000.0
2010-04-08 10:25:00,19.09,19.14,19.09,19.13,105600.0,18.9209,18.9705,18.9209,18.9606,105600.0
2010-04-08 10:30:00,19.14,19.14,19.11,19.11,92000.0,18.9705,18.9705,18.9408,18.9408,92000.0
2010-04-08 10:35:00,19.12,19.12,19.07,19.07,43600.0,18.9507,18.9507,18.9011,18.9011,43600.0
2010-04-08 10:40:00,19.07,19.09,19.07,19.08,26400.0,18.9011,18.9209,18.9011,18.911,26400.0
2010-04-08 10:45:00,19.08,19.1,19.07,19.08,26400.0,18.911,18.9309,18.9011,18.911,26400.0
2010-04-08 10:50:00,19.09,19.13,19.06,19.1,187200.0,18.9209,18.9606,18.8912,18.9309,187200.0
2010-04-08 10:55:00,19.11,19.11,19.08,19.1,60800.0,18.9408,18.9408,18.911,18.9309,60800.0
2010-04-08 11:00:00,19.1,19.14,19.1,19.14,59200.0,18.9309,18.9705,18.9309,18.9705,59200.0
2010-04-08 11:05:00,19.14,19.19,19.11,19.16,220800.0,18.9705,19.0201,18.9408,18.9903,220800.0
2010-04-08 11:10:00,19.16,19.17,19.14,19.16,39200.0,18.9903,19.0002,18.9705,18.9903,39200.0
2010-04-08 11:15:00,19.16,19.16,19.1,19.11,33200.0,18.9903,18.9903,18.9309,18.9408,33200.0
2010-04-08 11:20:00,19.11,19.15,19.11,19.15,39200.0,18.9408,18.9804,18.9408,18.9804,39200.0
2010-04-08 11:25:00,19.15,19.15,19.13,19.13,14800.0,18.9804,18.9804,18.9606,18.9606,14800.0
2010-04-08 11:30:00,19.14,19.16,19.14,19.16,16400.0,18.9705,18.9903,18.9705,18.9903,16400.0
2010-04-08 11:35:00,19.16,19.18,19.15,19.18,14400.0,18.9903,19.0101,18.9804,19.0101,14400.0
2010-04-08 11:40:00,19.18,19.22,19.18,19.22,47200.0,19.0101,19.0498,19.0101,19.0498,47200.0
2010-04-08 11:45:00,19.21,19.24,19.21,19.24,20400.0,19.0399,19.0696,19.0399,19.0696,20400.0
2010-04-08 11:50:00,19.25,19.25,19.23,19.24,23200.0,19.0795,19.0795,19.0597,19.0696,23200.0
2010-04-08 11:55:00,19.25,19.25,19.23,19.23,31600.0,19.0795,19.0795,19.0597,19.0597,31600.0
2010-04-08 12:00:00,19.23,19.24,19.23,19.24,20000.0,19.0597,19.0696,19.0597,19.0696,20000.0
2010-04-08 12:05:00,19.23,19.29,19.23,19.29,87600.0,19.0597,19.1192,19.0597,19.1192,87600.0
2010-04-08 12:10:00,19.29,19.36,19.29,19.36,304000.0,19.1192,19.1886,19.1192,19.1886,304000.0
2010-04-08 12:15:00,19.36,19.36,19.33,19.34,50400.0,19.1886,19.1886,19.1588,19.1687,50400.0
2010-04-08 12:20:00,19.34,19.37,19.34,19.36,33600.0,19.1687,19.1985,19.1687,19.1886,33600.0
2010-04-08 12:25:00,19.36,19.44,19.35,19.4,91200.0,19.1886,19.2678,19.1786,19.2282,91200.0
2010-04-08 12:30:00,19.41,19.41,19.33,19.33,48000.0,19.2381,19.2381,19.1588,19.1588,48000.0
2010-04-08 12:35:00,19.33,19.36,19.33,19.35,21200.0,19.1588,19.1886,19.1588,19.1786,21200.0
2010-04-08 12:40:00,19.35,19.38,19.28,19.34,115600.0,19.1786,19.2084,19.1093,19.1687,115600.0
2010-04-08 12:45:00,19.35,19.37,19.34,19.36,18400.0,19.1786,19.1985,19.1687,19.1886,18400.0
2010-04-08 12:50:00,19.36,19.36,19.35,19.35,9600.0,19.1886,19.1886,19.1786,19.1786,9600.0
2010-04-08 12:55:00,19.36,19.37,19.35,19.37,19200.0,19.1886,19.1985,19.1786,19.1985,19200.0
2010-04-08 13:00:00,19.38,19.39,19.36,19.38,40400.0,19.2084,19.2183,19.1886,19.2084,40400.0
2010-04-08 13:05:00,19.38,19.38,19.35,19.35,34000.0,19.2084,19.2084,19.1786,19.1786,34000.0
2010-04-08 13:10:00,19.35,19.35,19.31,19.34,42000.0,19.1786,19.1786,19.139,19.1687,42000.0
2010-04-08 13:15:00,19.34,19.35,19.33,19.33,16800.0,19.1687,19.1786,19.1588,19.1588,16800.0
2010-04-08 13:20:00,19.33,19.36,19.33,19.36,24000.0,19.1588,19.1886,19.1588,19.1886,24000.0
2010-04-08 13:25:00,19.35,19.36,19.35,19.36,12000.0,19.1786,19.1886,19.1786,19.1886,12000.0
2010-04-08 13:30:00,19.36,19.36,19.34,19.35,40000.0,19.1886,19.1886,19.1687,19.1786,40000.0
2010-04-08 13:35:00,19.36,19.38,19.36,19.36,21600.0,19.1886,19.2084,19.1886,19.1886,21600.0
2010-04-08 13:40:00,19.36,19.38,19.36,19.37,35600.0,19.1886,19.2084,19.1886,19.1985,35600.0
2010-04-08 13:45:00,19.37,19.38,19.36,19.36,24400.0,19.1985,19.2084,19.1886,19.1886,24400.0
2010-04-08 13:50:00,19.36,19.36,19.32,19.33,51200.0,19.1886,19.1886,19.1489,19.1588,51200.0
2010-04-08 13:55:00,19.33,19.33,19.31,19.32,28800.0,19.1588,19.1588,19.139,19.1489,28800.0
2010-04-08 14:00:00,19.31,19.36,19.31,19.36,65200.0,19.139,19.1886,19.139,19.1886,65200.0
2010-04-08 14:05:00,19.35,19.37,19.35,19.36,22400.0,19.1786,19.1985,19.1786,19.1886,22400.0
2010-04-08 14:10:00,19.36,19.38,19.36,19.36,31200.0,19.1886,19.2084,19.1886,19.1886,31200.0
2010-04-08 14:15:00,19.36,19.41,19.36,19.41,32400.0,19.1886,19.2381,19.1886,19.2381,32400.0
2010-04-08 14:20:00,19.41,19.43,19.41,19.42,49200.0,19.2381,19.2579,19.2381,19.248,49200.0
2010-04-08 14:25:00,19.42,19.45,19.42,19.45,31200.0,19.248,19.2778,19.248,19.2778,31200.0
2010-04-08 14:30:00,19.44,19.45,19.43,19.44,83600.0,19.2678,19.2778,19.2579,19.2678,83600.0
2010-04-08 14:35:00,19.44,19.47,19.43,19.45,93200.0,19.2678,19.2976,19.2579,19.2778,93200.0
2010-04-08 14:40:00,19.44,19.49,19.44,19.48,142000.0,19.2678,19.3174,19.2678,19.3075,142000.0
2010-04-08 14:45:00,19.48,19.53,19.47,19.53,132400.0,19.3075,19.357,19.2976,19.357,132400.0
2010-04-08 14:50:00,19.52,19.53,19.5,19.5,116000.0,19.3471,19.357,19.3273,19.3273,116000.0
2010-04-08 14:55:00,19.49,19.5,19.46,19.47,37600.0,19.3174,19.3273,19.2877,19.2976,37600.0
2010-04-08 15:00:00,19.47,19.49,19.47,19.48,48400.0,19.2976,19.3174,19.2976,19.3075,48400.0
2010-04-08 15:05:00,19.48,19.49,19.46,19.47,43600.0,19.3075,19.3174,19.2877,19.2976,43600.0
2010-04-08 15:10:00,19.47,19.48,19.46,19.47,94000.0,19.2976,19.3075,19.2877,19.2976,94000.0
2010-04-08 15:15:00,19.46,19.47,19.44,19.45,57600.0,19.2877,19.2976,19.2678,19.2778,57600.0
2010-04-08 15:20:00,19.45,19.47,19.45,19.47,28800.0,19.2778,19.2976,19.2778,19.2976,28800.0
2010-04-08 15:25:00,19.48,19.49,19.46,19.49,51200.0,19.3075,19.3174,19.2877,19.3174,51200.0
2010-04-08 15:30:00,19.48,19.49,19.48,19.49,76400.0,19.3075,19.3174,19.3075,19.3174,76400.0
2010-04-08 15:35:00,19.49,19.49,19.47,19.47,98400.0,19.3174,19.3174,19.2976,19.2976,98400.0
2010-04-08 15:40:00,19.47,19.49,19.47,19.48,124000.0,19.2976,19.3174,19.2976,19.3075,124000.0
2010-04-08 15:45:00,19.47,19.49,19.46,19.47,167200.0,19.2976,19.3174,19.2877,19.2976,167200.0
2010-04-08 15:50:00,19.47,19.49,19.45,19.48,239200.0,19.2976,19.3174,19.2778,19.3075,239200.0
2010-04-08 15:55:00,19.48,19.49,19.47,19.49,351600.0,19.3075,19.3174,19.2976,19.3174,351600.0
2010-04-09 09:30:00,19.64,19.68,19.44,19.47,226000.0,19.4661,19.5057,19.2678,19.2976,226000.0
2010-04-09 09:35:00,19.47,19.53,19.35,19.44,222000.0,19.2976,19.357,19.1786,19.2678,222000.0
2010-04-09 09:40:00,19.44,19.5,19.38,19.46,137600.0,19.2678,19.3273,19.2084,19.2877,137600.0
2010-04-09 09:45:00,19.45,19.48,19.4,19.4,52400.0,19.2778,19.3075,19.2282,19.2282,52400.0
2010-04-09 09:50:00,19.4,19.47,19.39,19.47,54800.0,19.2282,19.2976,19.2183,19.2976,54800.0
2010-04-09 09:55:00,19.47,19.59,19.46,19.55,190000.0,19.2976,19.4165,19.2877,19.3769,190000.0
2010-04-09 10:00:00,19.55,19.63,19.53,19.61,91600.0,19.3769,19.4562,19.357,19.4363,91600.0
2010-04-09 10:05:00,19.6,19.61,19.55,19.57,95600.0,19.4264,19.4363,19.3769,19.3967,95600.0
2010-04-09 10:10:00,19.57,19.57,19.53,19.55,65200.0,19.3967,19.3967,19.357,19.3769,65200.0
2010-04-09 10:15:00,19.56,19.58,19.52,19.52,174400.0,19.3868,19.4066,19.3471,19.3471,174400.0
2010-04-09 10:20:00,19.52,19.58,19.52,19.57,130400.0,19.3471,19.4066,19.3471,19.3967,130400.0
2010-04-09 10:25:00,19.56,19.59,19.51,19.54,166000.0,19.3868,19.4165,19.3372,19.367,166000.0
2010-04-09 10:30:00,19.54,19.63,19.52,19.6,192400.0,19.367,19.4562,19.3471,19.4264,192400.0
2010-04-09 10:35:00,19.6,19.65,19.6,19.64,66000.0,19.4264,19.476,19.4264,19.4661,66000.0
2010-04-09 10:40:00,19.64,19.66,19.63,19.64,34000.0,19.4661,19.4859,19.4562,19.4661,34000.0
2010-04-09 10:45:00,19.64,19.67,19.63,19.67,109200.0,19.4661,19.4958,19.4562,19.4958,109200.0
2010-04-09 10:50:00,19.67,19.68,19.64,19.66,48800.0,19.4958,19.5057,19.4661,19.4859,48800.0
2010-04-09 10:55:00,19.66,19.67,19.63,19.66,81600.0,19.4859,19.4958,19.4562,19.4859,81600.0
2010-04-09 11:00:00,19.66,19.69,19.66,19.69,71200.0,19.4859,19.5156,19.4859,19.5156,71200.0
2010-04-09 11:05:00,19.68,19.71,19.68,19.71,92000.0,19.5057,19.5355,19.5057,19.5355,92000.0
2010-04-09 11:10:00,19.71,19.74,19.7,19.74,42800.0,19.5355,19.5652,19.5255,19.5652,42800.0
2010-04-09 11:15:00,19.74,19.77,19.74,19.76,58800.0,19.5652,19.5949,19.5652,19.585,58800.0
2010-04-09 11:20:00,19.76,19.77,19.75,19.77,32000.0,19.585,19.5949,19.5751,19.5949,32000.0
2010-04-09 11:25:00,19.78,19.81,19.77,19.81,117200.0,19.6048,19.6346,19.5949,19.6346,117200.0
2010-04-09 11:30:00,19.81,19.83,19.79,19.79,52400.0,19.6346,19.6544,19.6147,19.6147,52400.0
2010-04-09 11:35:00,19.8,19.82,19.79,19.81,77600.0,19.6247,19.6445,19.6147,19.6346,77600.0
2010-04-09 11:40:00,19.81,19.84,19.81,19.83,50000.0,19.6346,19.6643,19.6346,19.6544,50000.0
2010-04-09 11:45:00,19.82,19.83,19.8,19.8,30800.0,19.6445,19.6544,19.6247,19.6247,30800.0
2010-04-09 11:50:00,19.8,19.88,19.8,19.86,112000.0,19.6247,19.7039,19.6247,19.6841,112000.0
2010-04-09 11:55:00,19.86,19.86,19.83,19.85,67200.0,19.6841,19.6841,19.6544,19.6742,67200.0
2010-04-09 12:00:00,19.85,19.86,19.78,19.78,84400.0,19.6742,19.6841,19.6048,19.6048,84400.0
2010-04-09 12:05:00,19.78,19.82,19.78,19.81,67600.0,19.6048,19.6445,19.6048,19.6346,67600.0
2010-04-09 12:10:00,19.82,19.85,19.8,19.8,115200.0,19.6445,19.6742,19.6247,19.6247,115200.0
2010-04-09 12:15:00,19.8,19.8,19.78,19.78,71200.0,19.6247,19.6247,19.6048,19.6048,71200.0
2010-04-09 12:20:00,19.78,19.78,19.74,19.75,113200.0,19.6048,19.6048,19.5652,19.5751,113200.0
2010-04-09 12:25:00,19.75,19.78,19.75,19.75,23200.0,19.5751,19.6048,19.5751,19.5751,23200.0
2010-04-09 12:30:00,19.75,19.75,19.74,19.74,26800.0,19.5751,19.5751,19.5652,19.5652,26800.0
2010-04-09 12:35:00,19.74,19.75,19.74,19.74,33600.0,19.5652,19.5751,19.5652,19.5652,33600.0
2010-04-09 12:40:00,19.74,19.79,19.74,19.79,62800.0,19.5652,19.6147,19.5652,19.6147,62800.0
2010-04-09 12:45:00,19.79,19.82,19.79,19.82,58400.0,19.6147,19.6445,19.6147,19.6445,58400.0
2010-04-09 12:50:00,19.82,19.84,19.82,19.83,58800.0,19.6445,19.6643,19.6445,19.6544,58800.0
2010-04-09 12:55:00,19.83,19.86,19.83,19.86,60000.0,19.6544,19.6841,19.6544,19.6841,60000.0
2010-04-09 13:00:00,19.86,19.86,19.83,19.83,84400.0,19.6841,19.6841,19.6544,19.6544,84400.0
2010-04-09 13:05:00,19.83,19.84,19.83,19.84,73200.0,19.6544,19.6643,19.6544,19.6643,73200.0
2010-04-09 13:10:00,19.85,19.86,19.84,19.86,54000.0,19.6742,19.6841,19.6643,19.6841,54000.0
2010-04-09 13:15:00,19.86,19.87,19.86,19.87,60000.0,19.6841,19.694,19.6841,19.694,60000.0
2010-04-09 13:20:00,19.87,19.88,19.84,19.86,251200.0,19.694,19.7039,19.6643,19.6841,251200.0
2010-04-09 13:25:00,19.86,19.87,19.85,19.86,24400.0,19.6841,19.694,19.6742,19.6841,24400.0
2010-04-09 13:30:00,19.86,19.86,19.85,19.86,12800.0,19.6841,19.6841,19.6742,19.6841,12800.0
2010-04-09 13:35:00,19.86,19.87,19.85,19.87,87200.0,19.6841,19.694,19.6742,19.694,87200.0
2010-04-09 13:40:00,19.87,19.87,19.86,19.86,17200.0,19.694,19.694,19.6841,19.6841,17200.0
2010-04-09 13:45:00,19.86,19.86,19.85,19.86,22800.0,19.6841,19.6841,19.6742,19.6841,22800.0
2010-04-09 13:50:00,19.86,19.86,19.84,19.85,43200.0,19.6841,19.6841,19.6643,19.6742,43200.0
2010-04-09 13:55:00,19.84,19.84,19.81,19.82,30800.0,19.6643,19.6643,19.6346,19.6445,30800.0
2010-04-09 14:00:00,19.82,19.82,19.81,19.81,37600.0,19.6445,19.6445,19.6346,19.6346,37600.0
2010-04-09 14:05:00,19.81,19.83,19.8,19.83,22000.0,19.6346,19.6544,19.6247,19.6544,22000.0
2010-04-09 14:10:00,19.83,19.84,19.82,19.83,20000.0,19.6544,19.6643,19.6445,19.6544,20000.0
2010-04-09 14:15:00,19.82,19.82,19.82,19.82,9200.0,19.6445,19.6445,19.6445,19.6445,9200.0
2010-04-09 14:20:00,19.82,19.83,19.81,19.81,56800.0,19.6445,19.6544,19.6346,19.6346,56800.0
2010-04-09 14:25:00,19.81,19.82,19.78,19.79,98800.0,19.6346,19.6445,19.6048,19.6147,98800.0
2010-04-09 14:30:00,19.78,19.79,19.77,19.79,91200.0,19.6048,19.6147,19.5949,19.6147,91200.0
2010-04-09 14:35:00,19.78,19.8,19.78,19.8,36800.0,19.6048,19.6247,19.6048,19.6247,36800.0
2010-04-09 14:40:00,19.8,19.81,19.8,19.81,65600.0,19.6247,19.6346,19.6247,19.6346,65600.0
2010-04-09 14:45:00,19.81,19.83,19.81,19.81,49600.0,19.6346,19.6544,19.6346,19.6346,49600.0
2010-04-09 14:50:00,19.81,19.82,19.81,19.81,32800.0,19.6346,19.6445,19.6346,19.6346,32800.0
2010-04-09 14:55:00,19.81,19.82,19.8,19.8,62400.0,19.6346,19.6445,19.6247,19.6247,62400.0
2010-04-09 15:00:00,19.8,19.81,19.8,19.8,51200.0,19.6247,19.6346,19.6247,19.6247,51200.0
2010-04-09 15:05:00,19.81,19.81,19.78,19.78,45600.0,19.6346,19.6346,19.6048,19.6048,45600.0
2010-04-09 15:10:00,19.79,19.79,19.77,19.79,90800.0,19.6147,19.6147,19.5949,19.6147,90800.0
2010-04-09 15:15:00,19.79,19.81,19.78,19.8,90400.0,19.6147,19.6346,19.6048,19.6247,90400.0
2010-04-09 15:20:00,19.8,19.83,19.8,19.83,196000.0,19.6247,19.6544,19.6247,19.6544,196000.0
2010-04-09 15:25:00,19.83,19.86,19.82,19.86,130400.0,19.6544,19.6841,19.6445,19.6841,130400.0
2010-04-09 15:30:00,19.87,19.91,19.85,19.88,348400.0,19.694,19.7337,19.6742,19.7039,348400.0
2010-04-09 15:35:00,19.88,19.9,19.86,19.88,174800.0,19.7039,19.7238,19.6841,19.7039,174800.0
2010-04-09 15:40:00,19.88,19.92,19.87,19.92,201200.0,19.7039,19.7436,19.694,19.7436,201200.0
2010-04-09 15:45:00,19.92,19.93,19.91,19.92,256400.0,19.7436,19.7535,19.7337,19.7436,256400.0
2010-04-09 15:50:00,19.92,19.97,19.92,19.95,216000.0,19.7436,19.7932,19.7436,19.7733,216000.0
2010-04-09 15:55:00,19.95,19.96,19.92,19.95,515600.0,19.7733,19.7832,19.7436,19.7733,515600.0
2010-04-12 09:30:00,19.97,20.31,19.94,20.11,513200.0,19.7932,20.1301,19.7634,19.9319,513200.0
2010-04-12 09:35:00,20.11,20.14,20.07,20.14,68400.0,19.9319,19.9616,19.8923,19.9616,68400.0
2010-04-12 09:40:00,20.14,20.16,20.13,20.14,98000.0,19.9616,19.9815,19.9517,19.9616,98000.0
2010-04-12 09:45:00,20.14,20.16,20.13,20.13,84800.0,19.9616,19.9815,19.9517,19.9517,84800.0
2010-04-12 09:50:00,20.13,20.13,20.12,20.13,102800.0,19.9517,19.9517,19.9418,19.9517,102800.0
2010-04-12 09:55:00,20.13,20.14,19.99,20.02,228000.0,19.9517,19.9616,19.813,19.8427,228000.0
2010-04-12 10:00:00,20.01,20.05,20.0,20.01,217600.0,19.8328,19.8724,19.8229,19.8328,217600.0
2010-04-12 10:05:00,20.02,20.08,20.02,20.05,106800.0,19.8427,19.9022,19.8427,19.8724,106800.0
2010-04-12 10:10:00,20.05,20.12,20.05,20.1,118800.0,19.8724,19.9418,19.8724,19.922,118800.0
2010-04-12 10:15:00,20.1,20.1,20.0,20.01,198000.0,19.922,19.922,19.8229,19.8328,198000.0
2010-04-12 10:20:00,20.01,20.03,20.0,20.01,108400.0,19.8328,19.8526,19.8229,19.8328,108400.0
2010-04-12 10:25:00,20.01,20.02,19.99,20.01,235600.0,19.8328,19.8427,19.813,19.8328,235600.0
2010-04-12 10:30:00,20.0,20.0,19.97,19.98,186800.0,19.8229,19.8229,19.7932,19.8031,186800.0
2010-04-12 10:35:00,19.97,19.98,19.87,19.88,191600.0,19.7932,19.8031,19.694,19.7039,191600.0
2010-04-12 10:40:00,19.89,20.07,19.88,20.07,204000.0,19.7139,19.8923,19.7039,19.8923,204000.0
2010-04-12 10:45:00,20.07,20.09,20.05,20.08,39200.0,19.8923,19.9121,19.8724,19.9022,39200.0
2010-04-12 10:50:00,20.08,20.08,20.03,20.04,38400.0,19.9022,19.9022,19.8526,19.8625,38400.0
2010-04-12 10:55:00,20.06,20.06,20.02,20.03,28800.0,19.8824,19.8824,19.8427,19.8526,28800.0
2010-04-12 11:00:00,20.03,20.04,20.03,20.03,5200.0,19.8526,19.8625,19.8526,19.8526,5200.0
2010-04-12 11:05:00,20.03,20.05,20.03,20.05,25200.0,19.8526,19.8724,19.8526,19.8724,25200.0
2010-04-12 11:10:00,20.05,20.05,20.03,20.03,44000.0,19.8724,19.8724,19.8526,19.8526,44000.0
2010-04-12 11:15:00,20.03,20.04,19.99,20.01,53200.0,19.8526,19.8625,19.813,19.8328,53200.0
2010-04-12 11:20:00,20.01,20.03,19.99,19.99,69200.0,19.8328,19.8526,19.813,19.813,69200.0
2010-04-12 11:25:00,19.99,20.01,19.99,20.01,112400.0,19.813,19.8328,19.813,19.8328,112400.0
2010-04-12 11:30:00,20.01,20.03,20.0,20.02,90400.0,19.8328,19.8526,19.8229,19.8427,90400.0
2010-04-12 11:35:00,20.02,20.04,20.02,20.02,144800.0,19.8427,19.8625,19.8427,19.8427,144800.0
2010-04-12 11:40:00,20.02,20.02,20.0,20.0,34800.0,19.8427,19.8427,19.8229,19.8229,34800.0
2010-04-12 11:45:00,20.0,20.0,19.96,19.97,41600.0,19.8229,19.8229,19.7832,19.7932,41600.0
2010-04-12 11:50:00,19.97,20.02,19.97,20.02,29600.0,19.7932,19.8427,19.7932,19.8427,29600.0
2010-04-12 11:55:00,20.01,20.03,20.0,20.03,56800.0,19.8328,19.8526,19.8229,19.8526,56800.0
2010-04-12 12:00:00,20.03,20.03,20.01,20.03,34800.0,19.8526,19.8526,19.8328,19.8526,34800.0
2010-04-12 12:05:00,20.02,20.03,20.02,20.02,22800.0,19.8427,19.8526,19.8427,19.8427,22800.0
2010-04-12 12:10:00,20.02,20.02,19.96,19.97,91600.0,19.8427,19.8427,19.7832,19.7932,91600.0
2010-04-12 12:15:00,19.96,19.97,19.96,19.96,32000.0,19.7832,19.7932,19.7832,19.7832,32000.0
2010-04-12 12:20:00,19.96,20.0,19.96,19.99,46000.0,19.7832,19.8229,19.7832,19.813,46000.0
2010-04-12 12:25:00,20.0,20.03,20.0,20.03,39600.0,19.8229,19.8526,19.8229,19.8526,39600.0
2010-04-12 12:30:00,20.03,20.05,20.03,20.05,40000.0,19.8526,19.8724,19.8526,19.8724,40000.0
2010-04-12 12:35:00,20.05,20.1,20.05,20.09,61200.0,19.8724,19.922,19.8724,19.9121,61200.0
2010-04-12 12:40:00,20.1,20.11,20.09,20.1,27600.0,19.922,19.9319,19.9121,19.922,27600.0
2010-04-12 12:45:00,20.11,20.13,20.11,20.11,48000.0,19.9319,19.9517,19.9319,19.9319,48000.0
2010-04-12 12:50:00,20.11,20.14,20.11,20.14,112400.0,19.9319,19.9616,19.9319,19.9616,112400.0
2010-04-12 12:55:00,20.14,20.17,20.12,20.16,111600.0,19.9616,19.9914,19.9418,19.9815,111600.0
2010-04-12 13:00:00,20.16,20.22,20.16,20.19,126800.0,19.9815,20.0409,19.9815,20.0112,126800.0
2010-04-12 13:05:00,20.2,20.22,20.19,20.22,79200.0,20.0211,20.0409,20.0112,20.0409,79200.0
2010-04-12 13:10:00,20.21,20.29,20.21,20.25,374400.0,20.031,20.1103,20.031,20.0707,374400.0
2010-04-12 13:15:00,20.25,20.27,20.21,20.23,76400.0,20.0707,20.0905,20.031,20.0508,76400.0
2010-04-12 13:20:00,20.23,20.25,20.18,20.19,45200.0,20.0508,20.0707,20.0013,20.0112,45200.0
2010-04-12 13:25:00,20.18,20.19,20.16,20.16,56000.0,20.0013,20.0112,19.9815,19.9815,56000.0
2010-04-12 13:30:00,20.16,20.17,20.15,20.16,54000.0,19.9815,19.9914,19.9716,19.9815,54000.0
2010-04-12 13:35:00,20.16,20.19,20.16,20.18,17200.0,19.9815,20.0112,19.9815,20.0013,17200.0
2010-04-12 13:40:00,20.18,20.18,20.16,20.16,19200.0,20.0013,20.0013,19.9815,19.9815,19200.0
2010-04-12 13:45:00,20.16,20.18,20.16,20.18,30000.0,19.9815,20.0013,19.9815,20.0013,30000.0
2010-04-12 13:50:00,20.18,20.18,20.16,20.17,25600.0,20.0013,20.0013,19.9815,19.9914,25600.0
2010-04-12 13:55:00,20.17,20.22,20.17,20.22,89200.0,19.9914,20.0409,19.9914,20.0409,89200.0
2010-04-12 14:00:00,20.22,20.25,20.22,20.24,101600.0,20.0409,20.0707,20.0409,20.0608,101600.0
2010-04-12 14:05:00,20.23,20.25,20.2,20.2,130000.0,20.0508,20.0707,20.0211,20.0211,130000.0
2010-04-12 14:10:00,20.2,20.2,20.17,20.17,92800.0,20.0211,20.0211,19.9914,19.9914,92800.0
2010-04-12 14:15:00,20.17,20.17,20.14,20.14,90800.0,19.9914,19.9914,19.9616,19.9616,90800.0
2010-04-12 14:20:00,20.14,20.16,20.13,20.16,125600.0,19.9616,19.9815,19.9517,19.9815,125600.0
2010-04-12 14:25:00,20.17,20.18,20.14,20.15,71600.0,19.9914,20.0013,19.9616,19.9716,71600.0
2010-04-12 14:30:00,20.14,20.15,20.1,20.13,395600.0,19.9616,19.9716,19.922,19.9517,395600.0
2010-04-12 14:35:00,20.14,20.19,20.14,20.17,196800.0,19.9616,20.0112,19.9616,19.9914,196800.0
2010-04-12 14:40:00,20.17,20.18,20.11,20.17,80000.0,19.9914,20.0013,19.9319,19.9914,80000.0
2010-04-12 14:45:00,20.17,20.18,20.14,20.14,68400.0,19.9914,20.0013,19.9616,19.9616,68400.0
2010-04-12 14:50:00,20.14,20.18,20.14,20.18,77600.0,19.9616,20.0013,19.9616,20.0013,77600.0
2010-04-12 14:55:00,20.17,20.19,20.17,20.19,76800.0,19.9914,20.0112,19.9914,20.0112,76800.0
2010-04-12 15:00:00,20.19,20.21,20.16,20.16,325200.0,20.0112,20.031,19.9815,19.9815,325200.0
2010-04-12 15:05:00,20.15,20.19,20.14,20.17,95600.0,19.9716,20.0112,19.9616,19.9914,95600.0
2010-04-12 15:10:00,20.18,20.18,20.15,20.17,98400.0,20.0013,20.0013,19.9716,19.9914,98400.0
2010-04-12 15:15:00,20.17,20.18,20.14,20.14,431200.0,19.9914,20.0013,19.9616,19.9616,431200.0
2010-04-12 15:20:00,20.14,20.16,20.11,20.12,122000.0,19.9616,19.9815,19.9319,19.9418,122000.0
2010-04-12 15:25:00,20.12,20.15,20.09,20.1,117600.0,19.9418,19.9716,19.9121,19.922,117600.0
2010-04-12 15:30:00,20.1,20.13,20.07,20.11,156400.0,19.922,19.9517,19.8923,19.9319,156400.0
2010-04-12 15:35:00,20.11,20.17,20.11,20.15,179200.0,19.9319,19.9914,19.9319,19.9716,179200.0
2010-04-12 15:40:00,20.15,20.18,20.11,20.12,266000.0,19.9716,20.0013,19.9319,19.9418,266000.0
2010-04-12 15:45:00,20.13,20.14,20.09,20.14,382400.0,19.9517,19.9616,19.9121,19.9616,382400.0
2010-04-12 15:50:00,20.14,20.17,20.11,20.15,273600.0,19.9616,19.9914,19.9319,19.9716,273600.0
2010-04-12 15:55:00,20.15,20.16,20.11,20.13,325200.0,19.9716,19.9815,19.9319,19.9517,325200.0
2010-04-13 09:30:00,20.09,20.12,20.05,20.06,136000.0,19.9121,19.9418,19.8724,19.8824,136000.0
2010-04-13 09:35:00,20.07,20.07,20.03,20.06,42800.0,19.8923,19.8923,19.8526,19.8824,42800.0
2010-04-13 09:40:00,20.05,20.11,20.03,20.1,61200.0,19.8724,19.9319,19.8526,19.922,61200.0
2010-04-13 09:45:00,20.1,20.13,20.08,20.11,203600.0,19.922,19.9517,19.9022,19.9319,203600.0
2010-04-13 09:50:00,20.11,20.11,20.1,20.11,82800.0,19.9319,19.9319,19.922,19.9319,82800.0
2010-04-13 09:55:00,20.11,20.12,20.09,20.09,122800.0,19.9319,19.9418,19.9121,19.9121,122800.0
2010-04-13 10:00:00,20.09,20.11,20.09,20.11,55200.0,19.9121,19.9319,19.9121,19.9319,55200.0
2010-04-13 10:05:00,20.11,20.14,20.1,20.1,68400.0,19.9319,19.9616,19.922,19.922,68400.0
2010-04-13 10:10:00,20.1,20.11,20.06,20.06,202400.0,19.922,19.9319,19.8824,19.8824,202400.0
2010-04-13 10:15:00,20.05,20.08,20.04,20.05,55600.0,19.8724,19.9022,19.8625,19.8724,55600.0
2010-04-13 10:20:00,20.03,20.04,20.0,20.0,154000.0,19.8526,19.8625,19.8229,19.8229,154000.0
2010-04-13 10:25:00,20.0,20.0,19.96,19.96,137600.0,19.8229,19.8229,19.7832,19.7832,137600.0
2010-04-13 10:30:00,19.97,20.04,19.94,20.04,118000.0,19.7932,19.8625,19.7634,19.8625,118000.0
2010-04-13 10:35:00,20.04,20.04,19.94,19.97,136400.0,19.8625,19.8625,19.7634,19.7932,136400.0
2010-04-13 10:40:00,19.97,20.02,19.97,20.02,28000.0,19.7932,19.8427,19.7932,19.8427,28000.0
2010-04-13 10:45:00,20.02,20.04,20.02,20.03,17200.0,19.8427,19.8625,19.8427,19.8526,17200.0
2010-04-13 10:50:00,20.03,20.04,19.99,20.03,37200.0,19.8526,19.8625,19.813,19.8526,37200.0
2010-04-13 10:55:00,20.04,20.05,20.02,20.03,22000.0,19.8625,19.8724,19.8427,19.8526,22000.0
2010-04-13 11:00:00,20.03,20.07,20.03,20.07,63600.0,19.8526,19.8923,19.8526,19.8923,63600.0
2010-04-13 11:05:00,20.07,20.11,20.07,20.08,70400.0,19.8923,19.9319,19.8923,19.9022,70400.0
2010-04-13 11:10:00,20.08,20.08,20.02,20.04,31200.0,19.9022,19.9022,19.8427,19.8625,31200.0
2010-04-13 11:15:00,20.05,20.06,20.04,20.06,35600.0,19.8724,19.8824,19.8625,19.8824,35600.0
2010-04-13 11:20:00,20.06,20.09,20.06,20.07,65200.0,19.8824,19.9121,19.8824,19.8923,65200.0
2010-04-13 11:25:00,20.07,20.07,20.05,20.05,40400.0,19.8923,19.8923,19.8724,19.8724,40400.0
2010-04-13 11:30:00,20.06,20.07,20.06,20.06,6000.0,19.8824,19.8923,19.8824,19.8824,6000.0
2010-04-13 11:35:00,20.06,20.06,20.03,20.04,86400.0,19.8824,19.8824,19.8526,19.8625,86400.0
2010-04-13 11:40:00,20.03,20.04,20.01,20.01,18800.0,19.8526,19.8625,19.8328,19.8328,18800.0
2010-04-13 11:45:00,20.01,20.01,20.0,20.0,29200.0,19.8328,19.8328,19.8229,19.8229,29200.0
2010-04-13 11:50:00,20.0,20.0,19.96,19.99,40800.0,19.8229,19.8229,19.7832,19.813,40800.0
2010-04-13 11:55:00,19.99,20.05,19.99,20.04,57200.0,19.813,19.8724,19.813,19.8625,57200.0
2010-04-13 12:00:00,20.04,20.04,20.02,20.02,26400.0,19.8625,19.8625,19.8427,19.8427,26400.0
2010-04-13 12:05:00,20.02,20.02,20.0,20.0,18400.0,19.8427,19.8427,19.8229,19.8229,18400.0
2010-04-13 12:10:00,20.01,20.03,20.01,20.03,24800.0,19.8328,19.8526,19.8328,19.8526,24800.0
2010-04-13 12:15:00,20.03,20.07,20.03,20.04,152000.0,19.8526,19.8923,19.8526,19.8625,152000.0
2010-04-13 12:20:00,20.04,20.04,19.98,19.99,65200.0,19.8625,19.8625,19.8031,19.813,65200.0
2010-04-13 12:25:00,19.99,19.99,19.92,19.94,216000.0,19.813,19.813,19.7436,19.7634,216000.0
2010-04-13 12:30:00,19.94,19.98,19.94,19.96,199200.0,19.7634,19.8031,19.7634,19.7832,199200.0
2010-04-13 12:35:00,19.97,19.98,19.96,19.97,32800.0,19.7932,19.8031,19.7832,19.7932,32800.0
2010-04-13 12:40:00,19.98,19.98,19.96,19.97,34000.0,19.8031,19.8031,19.7832,19.7932,34000.0
2010-04-13 12:45:00,19.97,19.99,19.97,19.98,11200.0,19.7932,19.813,19.7932,19.8031,11200.0
2010-04-13 12:50:00,19.98,19.99,19.97,19.98,19200.0,19.8031,19.813,19.7932,19.8031,19200.0
2010-04-13 12:55:00,19.97,20.0,19.96,20.0,73600.0,19.7932,19.8229,19.7832,19.8229,73600.0
2010-04-13 13:00:00,20.02,20.05,20.01,20.05,70800.0,19.8427,19.8724,19.8328,19.8724,70800.0
2010-04-13 13:05:00,20.05,20.07,20.05,20.07,10000.0,19.8724,19.8923,19.8724,19.8923,10000.0
2010-04-13 13:10:00,20.08,20.08,20.06,20.06,18400.0,19.9022,19.9022,19.8824,19.8824,18400.0
2010-04-13 13:15:00,20.07,20.08,20.06,20.07,29600.0,19.8923,19.9022,19.8824,19.8923,29600.0
2010-04-13 13:20:00,20.07,20.08,20.07,20.08,45600.0,19.8923,19.9022,19.8923,19.9022,45600.0
2010-04-13 13:25:00,20.08,20.11,20.08,20.08,86400.0,19.9022,19.9319,19.9022,19.9022,86400.0
2010-04-13 13:30:00,20.09,20.13,20.08,20.13,110400.0,19.9121,19.9517,19.9022,19.9517,110400.0
2010-04-13 13:35:00,20.13,20.15,20.12,20.13,46400.0,19.9517,19.9716,19.9418,19.9517,46400.0
2010-04-13 13:40:00,20.13,20.15,20.11,20.11,100800.0,19.9517,19.9716,19.9319,19.9319,100800.0
2010-04-13 13:45:00,20.11,20.12,20.09,20.11,28400.0,19.9319,19.9418,19.9121,19.9319,28400.0
2010-04-13 13:50:00,20.11,20.11,20.08,20.1,44800.0,19.9319,19.9319,19.9022,19.922,44800.0
2010-04-13 13:55:00,20.11,20.11,20.08,20.08,49200.0,19.9319,19.9319,19.9022,19.9022,49200.0
2010-04-13 14:00:00,20.09,20.1,20.07,20.08,28800.0,19.9121,19.922,19.8923,19.9022,28800.0
2010-04-13 14:05:00,20.07,20.1,20.07,20.08,38800.0,19.8923,19.922,19.8923,19.9022,38800.0
2010-04-13 14:10:00,20.08,20.08,20.08,20.08,7200.0,19.9022,19.9022,19.9022,19.9022,7200.0
2010-04-13 14:15:00,20.08,20.08,20.07,20.08,16800.0,19.9022,19.9022,19.8923,19.9022,16800.0
2010-04-13 14:20:00,20.08,20.11,20.08,20.11,36000.0,19.9022,19.9319,19.9022,19.9319,36000.0
2010-04-13 14:25:00,20.11,20.12,20.1,20.1,23200.0,19.9319,19.9418,19.922,19.922,23200.0
2010-04-13 14:30:00,20.1,20.13,20.1,20.13,51600.0,19.922,19.9517,19.922,19.9517,51600.0
2010-04-13 14:35:00,20.13,20.14,20.1,20.1,22800.0,19.9517,19.9616,19.922,19.922,22800.0
2010-04-13 14:40:00,20.11,20.12,20.11,20.11,31200.0,19.9319,19.9418,19.9319,19.9319,31200.0
2010-04-13 14:45:00,20.11,20.13,20.1,20.11,26400.0,19.9319,19.9517,19.922,19.9319,26400.0
2010-04-13 14:50:00,20.11,20.15,20.11,20.14,31200.0,19.9319,19.9716,19.9319,19.9616,31200.0
2010-04-13 14:55:00,20.14,20.17,20.1,20.1,52800.0,19.9616,19.9914,19.922,19.922,52800.0
2010-04-13 15:00:00,20.1,20.12,20.09,20.11,32800.0,19.922,19.9418,19.9121,19.9319,32800.0
2010-04-13 15:05:00,20.11,20.12,20.1,20.1,33600.0,19.9319,19.9418,19.922,19.922,33600.0
2010-04-13 15:10:00,20.1,20.12,20.1,20.11,29200.0,19.922,19.9418,19.922,19.9319,29200.0
2010-04-13 15:15:00,20.11,20.15,20.09,20.14,104000.0,19.9319,19.9716,19.9121,19.9616,104000.0
2010-04-13 15:20:00,20.14,20.14,20.1,20.11,65200.0,19.9616,19.9616,19.922,19.9319,65200.0
2010-04-13 15:25:00,20.11,20.11,20.07,20.11,60000.0,19.9319,19.9319,19.8923,19.9319,60000.0
2010-04-13 15:30:00,20.11,20.12,20.09,20.11,43200.0,19.9319,19.9418,19.9121,19.9319,43200.0
2010-04-13 15:35:00,20.11,20.11,20.1,20.11,68400.0,19.9319,19.9319,19.922,19.9319,68400.0
2010-04-13 15:40:00,20.11,20.13,20.11,20.12,39600.0,19.9319,19.9517,19.9319,19.9418,39600.0
2010-04-13 15:45:00,20.12,20.13,20.11,20.11,66400.0,19.9418,19.9517,19.9319,19.9319,66400.0
2010-04-13 15:50:00,20.1,20.11,20.09,20.09,91200.0,19.922,19.9319,19.9121,19.9121,91200.0
2010-04-13 15:55:00,20.09,20.11,20.09,20.1,120000.0,19.9121,19.9319,19.9121,19.922,120000.0
2010-04-14 09:30:00,20.48,20.53,20.42,20.5,481600.0,20.2986,20.3482,20.2392,20.3185,481600.0
2010-04-14 09:35:00,20.5,20.56,20.47,20.53,153200.0,20.3185,20.3779,20.2887,20.3482,153200.0
2010-04-14 09:40:00,20.53,20.71,20.53,20.7,228400.0,20.3482,20.5266,20.3482,20.5167,228400.0
2010-04-14 09:45:00,20.7,20.71,20.64,20.68,251200.0,20.5167,20.5266,20.4572,20.4969,251200.0
2010-04-14 09:50:00,20.68,20.7,20.65,20.69,126000.0,20.4969,20.5167,20.4671,20.5068,126000.0
2010-04-14 09:55:00,20.69,20.74,20.68,20.71,189200.0,20.5068,20.5563,20.4969,20.5266,189200.0
2010-04-14 10:00:00,20.72,20.75,20.69,20.71,264800.0,20.5365,20.5662,20.5068,20.5266,264800.0
2010-04-14 10:05:00,20.71,20.71,20.66,20.68,138000.0,20.5266,20.5266,20.477,20.4969,138000.0
2010-04-14 10:10:00,20.68,20.71,20.56,20.59,202000.0,20.4969,20.5266,20.3779,20.4077,202000.0
2010-04-14 10:15:00,20.59,20.65,20.55,20.64,112400.0,20.4077,20.4671,20.368,20.4572,112400.0
2010-04-14 10:20:00,20.64,20.64,20.59,20.6,83600.0,20.4572,20.4572,20.4077,20.4176,83600.0
2010-04-14 10:25:00,20.6,20.6,20.57,20.58,94000.0,20.4176,20.4176,20.3878,20.3977,94000.0
2010-04-14 10:30:00,20.59,20.6,20.52,20.56,206400.0,20.4077,20.4176,20.3383,20.3779,206400.0
2010-04-14 10:35:00,20.58,20.61,20.58,20.59,95600.0,20.3977,20.4275,20.3977,20.4077,95600.0
2010-04-14 10:40:00,20.6,20.68,20.6,20.68,163600.0,20.4176,20.4969,20.4176,20.4969,163600.0
2010-04-14 10:45:00,20.67,20.7,20.64,20.7,105600.0,20.487,20.5167,20.4572,20.5167,105600.0
2010-04-14 10:50:00,20.7,20.71,20.67,20.69,94400.0,20.5167,20.5266,20.487,20.5068,94400.0
2010-04-14 10:55:00,20.7,20.72,20.69,20.72,75200.0,20.5167,20.5365,20.5068,20.5365,75200.0
2010-04-14 11:00:00,20.72,20.72,20.68,20.68,64400.0,20.5365,20.5365,20.4969,20.4969,64400.0
2010-04-14 11:05:00,20.68,20.69,20.64,20.65,70000.0,20.4969,20.5068,20.4572,20.4671,70000.0
2010-04-14 11:10:00,20.65,20.66,20.63,20.66,53200.0,20.4671,20.477,20.4473,20.477,53200.0
2010-04-14 11:15:00,20.66,20.68,20.66,20.67,72800.0,20.477,20.4969,20.477,20.487,72800.0
2010-04-14 11:20:00,20.68,20.75,20.66,20.75,123600.0,20.4969,20.5662,20.477,20.5662,123600.0
2010-04-14 11:25:00,20.75,20.78,20.74,20.75,124400.0,20.5662,20.596,20.5563,20.5662,124400.0
2010-04-14 11:30:00,20.76,20.76,20.73,20.74,49200.0,20.5762,20.5762,20.5464,20.5563,49200.0
2010-04-14 11:35:00,20.73,20.75,20.72,20.74,104800.0,20.5464,20.5662,20.5365,20.5563,104800.0
2010-04-14 11:40:00,20.74,20.75,20.73,20.75,48000.0,20.5563,20.5662,20.5464,20.5662,48000.0
2010-04-14 11:45:00,20.75,20.76,20.72,20.75,120800.0,20.5662,20.5762,20.5365,20.5662,120800.0
2010-04-14 11:50:00,20.75,20.81,20.75,20.8,90800.0,20.5662,20.6257,20.5662,20.6158,90800.0
2010-04-14 11:55:00,20.8,20.82,20.8,20.82,59600.0,20.6158,20.6356,20.6158,20.6356,59600.0
2010-04-14 12:00:00,20.82,20.83,20.81,20.81,67200.0,20.6356,20.6455,20.6257,20.6257,67200.0
2010-04-14 12:05:00,20.82,20.83,20.78,20.81,189600.0,20.6356,20.6455,20.596,20.6257,189600.0
2010-04-14 12:10:00,20.81,20.81,20.8,20.8,40800.0,20.6257,20.6257,20.6158,20.6158,40800.0
2010-04-14 12:15:00,20.8,20.8,20.75,20.77,84000.0,20.6158,20.6158,20.5662,20.5861,84000.0
2010-04-14 12:20:00,20.77,20.78,20.77,20.77,30400.0,20.5861,20.596,20.5861,20.5861,30400.0
2010-04-14 12:25:00,20.76,20.79,20.76,20.79,56400.0,20.5762,20.6059,20.5762,20.6059,56400.0
2010-04-14 12:30:00,20.79,20.8,20.78,20.78,43200.0,20.6059,20.6158,20.596,20.596,43200.0
2010-04-14 12:35:00,20.77,20.79,20.77,20.77,31600.0,20.5861,20.6059,20.5861,20.5861,31600.0
2010-04-14 12:40:00,20.77,20.78,20.76,20.76,41200.0,20.5861,20.596,20.5762,20.5762,41200.0
2010-04-14 12:45:00,20.77,20.77,20.76,20.77,32000.0,20.5861,20.5861,20.5762,20.5861,32000.0
2010-04-14 12:50:00,20.77,20.78,20.77,20.78,32800.0,20.5861,20.596,20.5861,20.596,32800.0
2010-04-14 12:55:00,20.77,20.77,20.75,20.77,31200.0,20.5861,20.5861,20.5662,20.5861,31200.0
2010-04-14 13:00:00,20.77,20.78,20.77,20.78,30400.0,20.5861,20.596,20.5861,20.596,30400.0
2010-04-14 13:05:00,20.78,20.79,20.78,20.78,33200.0,20.596,20.6059,20.596,20.596,33200.0
2010-04-14 13:10:00,20.78,20.79,20.78,20.79,12400.0,20.596,20.6059,20.596,20.6059,12400.0
2010-04-14 13:15:00,20.79,20.79,20.79,20.79,25600.0,20.6059,20.6059,20.6059,20.6059,25600.0
2010-04-14 13:20:00,20.79,20.81,20.79,20.81,62000.0,20.6059,20.6257,20.6059,20.6257,62000.0
2010-04-14 13:25:00,20.82,20.84,20.81,20.83,76000.0,20.6356,20.6554,20.6257,20.6455,76000.0
2010-04-14 13:30:00,20.82,20.84,20.82,20.84,34400.0,20.6356,20.6554,20.6356,20.6554,34400.0
2010-04-14 13:35:00,20.84,20.86,20.84,20.85,100800.0,20.6554,20.6753,20.6554,20.6654,100800.0
2010-04-14 13:40:00,20.85,20.85,20.79,20.8,63600.0,20.6654,20.6654,20.6059,20.6158,63600.0
2010-04-14 13:45:00,20.8,20.81,20.79,20.79,38000.0,20.6158,20.6257,20.6059,20.6059,38000.0
2010-04-14 13:50:00,20.79,20.81,20.78,20.8,41600.0,20.6059,20.6257,20.596,20.6158,41600.0
2010-04-14 13:55:00,20.8,20.8,20.78,20.78,48000.0,20.6158,20.6158,20.596,20.596,48000.0
2010-04-14 14:00:00,20.79,20.82,20.79,20.81,70400.0,20.6059,20.6356,20.6059,20.6257,70400.0
2010-04-14 14:05:00,20.81,20.82,20.81,20.82,41200.0,20.6257,20.6356,20.6257,20.6356,41200.0
2010-04-14 14:10:00,20.82,20.83,20.82,20.82,61200.0,20.6356,20.6455,20.6356,20.6356,61200.0
2010-04-14 14:15:00,20.83,20.83,20.81,20.81,77600.0,20.6455,20.6455,20.6257,20.6257,77600.0
2010-04-14 14:20:00,20.82,20.85,20.82,20.84,91200.0,20.6356,20.6654,20.6356,20.6554,91200.0
2010-04-14 14:25:00,20.84,20.84,20.82,20.83,70000.0,20.6554,20.6554,20.6356,20.6455,70000.0
2010-04-14 14:30:00,20.82,20.85,20.82,20.85,58000.0,20.6356,20.6654,20.6356,20.6654,58000.0
2010-04-14 14:35:00,20.85,20.86,20.84,20.86,48800.0,20.6654,20.6753,20.6554,20.6753,48800.0
2010-04-14 14:40:00,20.86,20.88,20.86,20.88,54000.0,20.6753,20.6951,20.6753,20.6951,54000.0
2010-04-14 14:45:00,20.88,20.89,20.87,20.88,89600.0,20.6951,20.705,20.6852,20.6951,89600.0
2010-04-14 14:50:00,20.88,20.89,20.86,20.86,63200.0,20.6951,20.705,20.6753,20.6753,63200.0
2010-04-14 14:55:00,20.87,20.88,20.86,20.87,71200.0,20.6852,20.6951,20.6753,20.6852,71200.0
2010-04-14 15:00:00,20.88,20.88,20.86,20.87,106000.0,20.6951,20.6951,20.6753,20.6852,106000.0
2010-04-14 15:05:00,20.86,20.89,20.86,20.89,129600.0,20.6753,20.705,20.6753,20.705,129600.0
2010-04-14 15:10:00,20.89,20.9,20.86,20.88,113600.0,20.705,20.7149,20.6753,20.6951,113600.0
2010-04-14 15:15:00,20.88,20.9,20.86,20.88,113600.0,20.6951,20.7149,20.6753,20.6951,113600.0
2010-04-14 15:20:00,20.88,20.9,20.87,20.9,130400.0,20.6951,20.7149,20.6852,20.7149,130400.0
2010-04-14 15:25:00,20.9,20.95,20.9,20.95,178000.0,20.7149,20.7645,20.7149,20.7645,178000.0
2010-04-14 15:30:00,20.94,20.96,20.93,20.96,256400.0,20.7546,20.7744,20.7446,20.7744,256400.0
2010-04-14 15:35:00,20.96,20.99,20.96,20.98,168000.0,20.7744,20.8041,20.7744,20.7942,168000.0
2010-04-14 15:40:00,20.98,20.99,20.97,20.98,242800.0,20.7942,20.8041,20.7843,20.7942,242800.0
2010-04-14 15:45:00,20.98,20.99,20.97,20.98,218400.0,20.7942,20.8041,20.7843,20.7942,218400.0
2010-04-14 15:50:00,20.98,20.99,20.96,20.97,368400.0,20.7942,20.8041,20.7744,20.7843,368400.0
2010-04-14 15:55:00,20.97,20.99,20.95,20.96,427600.0,20.7843,20.8041,20.7645,20.7744,427600.0
2010-04-15 09:30:00,21.0,21.0,20.94,20.96,266800.0,20.814,20.814,20.7546,20.7744,266800.0
2010-04-15 09:35:00,20.96,20.96,20.88,20.89,86800.0,20.7744,20.7744,20.6951,20.705,86800.0
2010-04-15 09:40:00,20.89,20.93,20.88,20.9,53600.0,20.705,20.7446,20.6951,20.7149,53600.0
2010-04-15 09:45:00,20.91,20.91,20.84,20.88,78000.0,20.7248,20.7248,20.6554,20.6951,78000.0
2010-04-15 09:50:00,20.88,20.9,20.85,20.9,68000.0,20.6951,20.7149,20.6654,20.7149,68000.0
2010-04-15 09:55:00,20.9,20.92,20.9,20.91,48800.0,20.7149,20.7347,20.7149,20.7248,48800.0
2010-04-15 10:00:00,20.91,20.97,20.9,20.97,96400.0,20.7248,20.7843,20.7149,20.7843,96400.0
2010-04-15 10:05:00,20.96,20.99,20.95,20.96,132400.0,20.7744,20.8041,20.7645,20.7744,132400.0
2010-04-15 10:10:00,20.95,20.97,20.93,20.97,76800.0,20.7645,20.7843,20.7446,20.7843,76800.0
2010-04-15 10:15:00,20.97,21.06,20.97,21.06,220400.0,20.7843,20.8735,20.7843,20.8735,220400.0
2010-04-15 10:20:00,21.06,21.1,21.06,21.07,109200.0,20.8735,20.9131,20.8735,20.8834,109200.0
2010-04-15 10:25:00,21.07,21.07,20.95,20.96,106800.0,20.8834,20.8834,20.7645,20.7744,106800.0
2010-04-15 10:30:00,20.96,21.01,20.96,20.99,95600.0,20.7744,20.8239,20.7744,20.8041,95600.0
2010-04-15 10:35:00,20.99,21.0,20.95,20.95,100800.0,20.8041,20.814,20.7645,20.7645,100800.0
2010-04-15 10:40:00,20.95,20.98,20.94,20.96,81200.0,20.7645,20.7942,20.7546,20.7744,81200.0
2010-04-15 10:45:00,20.96,20.97,20.89,20.91,73600.0,20.7744,20.7843,20.705,20.7248,73600.0
2010-04-15 10:50:00,20.9,20.92,20.89,20.91,71200.0,20.7149,20.7347,20.705,20.7248,71200.0
2010-04-15 10:55:00,20.9,20.91,20.88,20.89,176800.0,20.7149,20.7248,20.6951,20.705,176800.0
2010-04-15 11:00:00,20.88,20.9,20.88,20.88,54400.0,20.6951,20.7149,20.6951,20.6951,54400.0
2010-04-15 11:05:00,20.89,20.89,20.86,20.86,55600.0,20.705,20.705,20.6753,20.6753,55600.0
2010-04-15 11:10:00,20.87,20.88,20.86,20.87,40800.0,20.6852,20.6951,20.6753,20.6852,40800.0
2010-04-15 11:15:00,20.87,20.89,20.84,20.84,84800.0,20.6852,20.705,20.6554,20.6554,84800.0
2010-04-15 11:20:00,20.84,20.85,20.83,20.84,45200.0,20.6554,20.6654,20.6455,20.6554,45200.0
2010-04-15 11:25:00,20.84,20.84,20.8,20.81,54400.0,20.6554,20.6554,20.6158,20.6257,54400.0
2010-04-15 11:30:00,20.81,20.81,20.78,20.8,68400.0,20.6257,20.6257,20.596,20.6158,68400.0
2010-04-15 11:35:00,20.8,20.86,20.79,20.86,69600.0,20.6158,20.6753,20.6059,20.6753,69600.0
2010-04-15 11:40:00,20.86,20.91,20.86,20.9,53200.0,20.6753,20.7248,20.6753,20.7149,53200.0
2010-04-15 11:45:00,20.9,20.9,20.85,20.85,34400.0,20.7149,20.7149,20.6654,20.6654,34400.0
2010-04-15 11:50:00,20.86,20.86,20.84,20.84,48000.0,20.6753,20.6753,20.6554,20.6554,48000.0
2010-04-15 11:55:00,20.84,20.85,20.81,20.85,31600.0,20.6554,20.6654,20.6257,20.6654,31600.0
2010-04-15 12:00:00,20.85,20.86,20.82,20.82,34400.0,20.6654,20.6753,20.6356,20.6356,34400.0
2010-04-15 12:05:00,20.82,20.83,20.82,20.83,34000.0,20.6356,20.6455,20.6356,20.6455,34000.0
2010-04-15 12:10:00,20.83,20.85,20.81,20.85,90000.0,20.6455,20.6654,20.6257,20.6654,90000.0
2010-04-15 12:15:00,20.84,20.85,20.83,20.85,25200.0,20.6554,20.6654,20.6455,20.6654,25200.0
2010-04-15 12:20:00,20.84,20.85,20.84,20.84,39600.0,20.6554,20.6654,20.6554,20.6554,39600.0
2010-04-15 12:25:00,20.84,20.85,20.82,20.85,25600.0,20.6554,20.6654,20.6356,20.6654,25600.0
2010-04-15 12:30:00,20.84,20.84,20.82,20.83,20400.0,20.6554,20.6554,20.6356,20.6455,20400.0
2010-04-15 12:35:00,20.83,20.84,20.82,20.83,31600.0,20.6455,20.6554,20.6356,20.6455,31600.0
2010-04-15 12:40:00,20.83,20.83,20.81,20.82,94000.0,20.6455,20.6455,20.6257,20.6356,94000.0
2010-04-15 12:45:00,20.82,20.85,20.82,20.85,30400.0,20.6356,20.6654,20.6356,20.6654,30400.0
2010-04-15 12:50:00,20.85,20.85,20.84,20.84,11600.0,20.6654,20.6654,20.6554,20.6554,11600.0
2010-04-15 12:55:00,20.84,20.85,20.84,20.85,26400.0,20.6554,20.6654,20.6554,20.6654,26400.0
2010-04-15 13:00:00,20.85,20.87,20.84,20.84,56400.0,20.6654,20.6852,20.6554,20.6554,56400.0
2010-04-15 13:05:00,20.84,20.85,20.82,20.84,28000.0,20.6554,20.6654,20.6356,20.6554,28000.0
2010-04-15 13:10:00,20.84,20.85,20.84,20.85,21600.0,20.6554,20.6654,20.6554,20.6654,21600.0
2010-04-15 13:15:00,20.85,20.86,20.85,20.86,20000.0,20.6654,20.6753,20.6654,20.6753,20000.0
2010-04-15 13:20:00,20.86,20.88,20.86,20.87,24400.0,20.6753,20.6951,20.6753,20.6852,24400.0
2010-04-15 13:25:00,20.87,20.92,20.87,20.89,66400.0,20.6852,20.7347,20.6852,20.705,66400.0
2010-04-15 13:30:00,20.89,20.89,20.87,20.89,46400.0,20.705,20.705,20.6852,20.705,46400.0
2010-04-15 13:35:00,20.89,20.9,20.89,20.9,26000.0,20.705,20.7149,20.705,20.7149,26000.0
2010-04-15 13:40:00,20.91,20.91,20.89,20.9,21200.0,20.7248,20.7248,20.705,20.7149,21200.0
2010-04-15 13:45:00,20.9,20.9,20.87,20.9,66800.0,20.7149,20.7149,20.6852,20.7149,66800.0
2010-04-15 13:50:00,20.9,20.92,20.9,20.92,31600.0,20.7149,20.7347,20.7149,20.7347,31600.0
2010-04-15 13:55:00,20.92,20.93,20.91,20.92,30800.0,20.7347,20.7446,20.7248,20.7347,30800.0
2010-04-15 14:00:00,20.92,20.93,20.91,20.92,57600.0,20.7347,20.7446,20.7248,20.7347,57600.0
2010-04-15 14:05:00,20.92,20.92,20.89,20.89,31600.0,20.7347,20.7347,20.705,20.705,31600.0
2010-04-15 14:10:00,20.89,20.89,20.87,20.88,48400.0,20.705,20.705,20.6852,20.6951,48400.0
2010-04-15 14:15:00,20.88,20.88,20.86,20.86,42400.0,20.6951,20.6951,20.6753,20.6753,42400.0
2010-04-15 14:20:00,20.86,20.87,20.85,20.86,69200.0,20.6753,20.6852,20.6654,20.6753,69200.0
2010-04-15 14:25:00,20.86,20.86,20.84,20.84,82800.0,20.6753,20.6753,20.6554,20.6554,82800.0
2010-04-15 14:30:00,20.83,20.86,20.83,20.85,73200.0,20.6455,20.6753,20.6455,20.6654,73200.0
2010-04-15 14:35:00,20.85,20.85,20.82,20.84,44000.0,20.6654,20.6654,20.6356,20.6554,44000.0
2010-04-15 14:40:00,20.84,20.84,20.82,20.83,41600.0,20.6554,20.6554,20.6356,20.6455,41600.0
2010-04-15 14:45:00,20.83,20.86,20.83,20.85,24800.0,20.6455,20.6753,20.6455,20.6654,24800.0
2010-04-15 14:50:00,20.85,20.87,20.85,20.87,32800.0,20.6654,20.6852,20.6654,20.6852,32800.0
2010-04-15 14:55:00,20.87,20.88,20.85,20.88,44000.0,20.6852,20.6951,20.6654,20.6951,44000.0
2010-04-15 15:00:00,20.88,20.89,20.86,20.87,40800.0,20.6951,20.705,20.6753,20.6852,40800.0
2010-04-15 15:05:00,20.86,20.87,20.86,20.86,32000.0,20.6753,20.6852,20.6753,20.6753,32000.0
2010-04-15 15:10:00,20.86,20.86,20.86,20.86,44000.0,20.6753,20.6753,20.6753,20.6753,44000.0
2010-04-15 15:15:00,20.85,20.87,20.85,20.86,26400.0,20.6654,20.6852,20.6654,20.6753,26400.0
2010-04-15 15:20:00,20.86,20.88,20.86,20.87,46800.0,20.6753,20.6951,20.6753,20.6852,46800.0
2010-04-15 15:25:00,20.87,20.88,20.86,20.86,69600.0,20.6852,20.6951,20.6753,20.6753,69600.0
2010-04-15 15:30:00,20.86,20.87,20.84,20.84,88000.0,20.6753,20.6852,20.6554,20.6554,88000.0
2010-04-15 15:35:00,20.84,20.86,20.84,20.85,83200.0,20.6554,20.6753,20.6554,20.6654,83200.0
2010-04-15 15:40:00,20.85,20.88,20.85,20.87,108400.0,20.6654,20.6951,20.6654,20.6852,108400.0
2010-04-15 15:45:00,20.87,20.92,20.87,20.89,169600.0,20.6852,20.7347,20.6852,20.705,169600.0
2010-04-15 15:50:00,20.89,20.92,20.88,20.91,139200.0,20.705,20.7347,20.6951,20.7248,139200.0
2010-04-15 15:55:00,20.91,20.94,20.91,20.93,289600.0,20.7248,20.7546,20.7248,20.7446,289600.0
2010-04-16 09:30:00,20.91,21.04,20.91,20.97,470400.0,20.7248,20.8537,20.7248,20.7843,470400.0
2010-04-16 09:35:00,20.96,21.0,20.92,20.99,77600.0,20.7744,20.814,20.7347,20.8041,77600.0
2010-04-16 09:40:00,20.98,21.06,20.98,21.0,94000.0,20.7942,20.8735,20.7942,20.814,94000.0
2010-04-16 09:45:00,21.02,21.03,20.98,20.99,100800.0,20.8339,20.8438,20.7942,20.8041,100800.0
2010-04-16 09:50:00,20.99,21.04,20.97,20.99,92400.0,20.8041,20.8537,20.7843,20.8041,92400.0
2010-04-16 09:55:00,21.0,21.02,20.97,21.02,85200.0,20.814,20.8339,20.7843,20.8339,85200.0
2010-04-16 10:00:00,21.03,21.05,20.99,21.0,118400.0,20.8438,20.8636,20.8041,20.814,118400.0
2010-04-16 10:05:00,21.0,21.03,20.98,20.98,77600.0,20.814,20.8438,20.7942,20.7942,77600.0
2010-04-16 10:10:00,20.97,20.99,20.97,20.99,63200.0,20.7843,20.8041,20.7843,20.8041,63200.0
2010-04-16 10:15:00,20.98,21.08,20.98,21.06,82400.0,20.7942,20.8933,20.7942,20.8735,82400.0
2010-04-16 10:20:00,21.07,21.1,21.06,21.07,96800.0,20.8834,20.9131,20.8735,20.8834,96800.0
2010-04-16 10:25:00,21.08,21.11,21.07,21.09,50000.0,20.8933,20.9231,20.8834,20.9032,50000.0
2010-04-16 10:30:00,21.09,21.15,21.08,21.13,118800.0,20.9032,20.9627,20.8933,20.9429,118800.0
2010-04-16 10:35:00,21.13,21.15,21.07,21.1,292000.0,20.9429,20.9627,20.8834,20.9131,292000.0
2010-04-16 10:40:00,21.11,21.23,21.1,21.21,234800.0,20.9231,21.042,20.9131,21.0222,234800.0
2010-04-16 10:45:00,21.21,21.22,21.11,21.11,89600.0,21.0222,21.0321,20.9231,20.9231,89600.0
2010-04-16 10:50:00,21.12,21.13,21.05,21.09,154800.0,20.933,20.9429,20.8636,20.9032,154800.0
2010-04-16 10:55:00,21.09,21.21,21.08,21.17,102400.0,20.9032,21.0222,20.8933,20.9825,102400.0
2010-04-16 11:00:00,21.17,21.17,21.11,21.15,176800.0,20.9825,20.9825,20.9231,20.9627,176800.0
2010-04-16 11:05:00,21.15,21.15,21.11,21.11,73200.0,20.9627,20.9627,20.9231,20.9231,73200.0
2010-04-16 11:10:00,21.11,21.15,21.07,21.08,134000.0,20.9231,20.9627,20.8834,20.8933,134000.0
2010-04-16 11:15:00,21.09,21.1,21.01,21.09,353600.0,20.9032,20.9131,20.8239,20.9032,353600.0
2010-04-16 11:20:00,21.1,21.12,21.0,21.03,297600.0,20.9131,20.933,20.814,20.8438,297600.0
2010-04-16 11:25:00,21.03,21.06,21.0,21.02,303600.0,20.8438,20.8735,20.814,20.8339,303600.0
2010-04-16 11:30:00,21.02,21.03,20.88,20.91,271200.0,20.8339,20.8438,20.6951,20.7248,271200.0
2010-04-16 11:35:00,20.91,20.99,20.91,20.98,90400.0,20.7248,20.8041,20.7248,20.7942,90400.0
2010-04-16 11:40:00,20.97,21.02,20.96,20.99,104400.0,20.7843,20.8339,20.7744,20.8041,104400.0
2010-04-16 11:45:00,21.0,21.0,20.92,20.95,282800.0,20.814,20.814,20.7347,20.7645,282800.0
2010-04-16 11:50:00,20.95,20.95,20.82,20.83,384800.0,20.7645,20.7645,20.6356,20.6455,384800.0
2010-04-16 11:55:00,20.83,20.85,20.81,20.84,188400.0,20.6455,20.6654,20.6257,20.6554,188400.0
2010-04-16 12:00:00,20.84,20.85,20.8,20.82,149600.0,20.6554,20.6654,20.6158,20.6356,149600.0
2010-04-16 12:05:00,20.82,20.82,20.75,20.81,150800.0,20.6356,20.6356,20.5662,20.6257,150800.0
2010-04-16 12:10:00,20.81,20.9,20.81,20.9,150800.0,20.6257,20.7149,20.6257,20.7149,150800.0
2010-04-16 12:15:00,20.9,20.92,20.87,20.91,152400.0,20.7149,20.7347,20.6852,20.7248,152400.0
2010-04-16 12:20:00,20.91,20.92,20.88,20.92,46400.0,20.7248,20.7347,20.6951,20.7347,46400.0
2010-04-16 12:25:00,20.92,20.92,20.88,20.9,86800.0,20.7347,20.7347,20.6951,20.7149,86800.0
2010-04-16 12:30:00,20.91,20.91,20.84,20.87,67600.0,20.7248,20.7248,20.6554,20.6852,67600.0
2010-04-16 12:35:00,20.86,20.87,20.81,20.82,94800.0,20.6753,20.6852,20.6257,20.6356,94800.0
2010-04-16 12:40:00,20.83,20.9,20.82,20.89,94000.0,20.6455,20.7149,20.6356,20.705,94000.0
2010-04-16 12:45:00,20.89,20.98,20.89,20.97,95200.0,20.705,20.7942,20.705,20.7843,95200.0
2010-04-16 12:50:00,20.97,20.97,20.91,20.91,28400.0,20.7843,20.7843,20.7248,20.7248,28400.0
2010-04-16 12:55:00,20.9,20.91,20.88,20.89,70400.0,20.7149,20.7248,20.6951,20.705,70400.0
2010-04-16 13:00:00,20.89,20.99,20.88,20.95,224400.0,20.705,20.8041,20.6951,20.7645,224400.0
2010-04-16 13:05:00,20.96,20.97,20.91,20.91,62400.0,20.7744,20.7843,20.7248,20.7248,62400.0
2010-04-16 13:10:00,20.91,20.92,20.88,20.88,23200.0,20.7248,20.7347,20.6951,20.6951,23200.0
2010-04-16 13:15:00,20.88,20.89,20.85,20.86,29600.0,20.6951,20.705,20.6654,20.6753,29600.0
2010-04-16 13:20:00,20.85,20.86,20.8,20.81,162800.0,20.6654,20.6753,20.6158,20.6257,162800.0
2010-04-16 13:25:00,20.82,20.89,20.82,20.84,79600.0,20.6356,20.705,20.6356,20.6554,79600.0
2010-04-16 13:30:00,20.84,20.88,20.83,20.83,30800.0,20.6554,20.6951,20.6455,20.6455,30800.0
2010-04-16 13:35:00,20.84,20.84,20.81,20.82,47200.0,20.6554,20.6554,20.6257,20.6356,47200.0
2010-04-16 13:40:00,20.82,20.86,20.82,20.84,24800.0,20.6356,20.6753,20.6356,20.6554,24800.0
2010-04-16 13:45:00,20.85,20.85,20.79,20.8,58000.0,20.6654,20.6654,20.6059,20.6158,58000.0
2010-04-16 13:50:00,20.8,20.85,20.8,20.84,31200.0,20.6158,20.6654,20.6158,20.6554,31200.0
2010-04-16 13:55:00,20.84,20.87,20.83,20.84,30400.0,20.6554,20.6852,20.6455,20.6554,30400.0
2010-04-16 14:00:00,20.84,20.85,20.84,20.85,24400.0,20.6554,20.6654,20.6554,20.6654,24400.0
2010-04-16 14:05:00,20.84,20.92,20.84,20.92,95600.0,20.6554,20.7347,20.6554,20.7347,95600.0
2010-04-16 14:10:00,20.92,20.98,20.91,20.94,162400.0,20.7347,20.7942,20.7248,20.7546,162400.0
2010-04-16 14:15:00,20.94,21.03,20.94,20.98,200000.0,20.7546,20.8438,20.7546,20.7942,200000.0
2010-04-16 14:20:00,20.98,20.98,20.94,20.95,46000.0,20.7942,20.7942,20.7546,20.7645,46000.0
2010-04-16 14:25:00,20.95,20.95,20.92,20.93,29600.0,20.7645,20.7645,20.7347,20.7446,29600.0
2010-04-16 14:30:00,20.93,20.97,20.93,20.96,71600.0,20.7446,20.7843,20.7446,20.7744,71600.0
2010-04-16 14:35:00,20.96,20.97,20.92,20.94,70800.0,20.7744,20.7843,20.7347,20.7546,70800.0
2010-04-16 14:40:00,20.93,21.0,20.93,20.98,50400.0,20.7446,20.814,20.7446,20.7942,50400.0
2010-04-16 14:45:00,20.98,20.98,20.93,20.93,54800.0,20.7942,20.7942,20.7446,20.7446,54800.0
2010-04-16 14:50:00,20.93,20.94,20.91,20.91,24000.0,20.7446,20.7546,20.7248,20.7248,24000.0
2010-04-16 14:55:00,20.91,20.93,20.88,20.88,47600.0,20.7248,20.7446,20.6951,20.6951,47600.0
2010-04-16 15:00:00,20.88,20.92,20.86,20.91,56800.0,20.6951,20.7347,20.6753,20.7248,56800.0
2010-04-16 15:05:00,20.9,20.93,20.87,20.92,166400.0,20.7149,20.7446,20.6852,20.7347,166400.0
2010-04-16 15:10:00,20.93,20.94,20.91,20.93,128800.0,20.7446,20.7546,20.7248,20.7446,128800.0
2010-04-16 15:15:00,20.93,20.95,20.92,20.92,131200.0,20.7446,20.7645,20.7347,20.7347,131200.0
2010-04-16 15:20:00,20.92,20.92,20.89,20.91,41200.0,20.7347,20.7347,20.705,20.7248,41200.0
2010-04-16 15:25:00,20.91,20.91,20.87,20.88,41600.0,20.7248,20.7248,20.6852,20.6951,41600.0
2010-04-16 15:30:00,20.88,20.92,20.86,20.91,182400.0,20.6951,20.7347,20.6753,20.7248,182400.0
2010-04-16 15:35:00,20.91,20.94,20.89,20.92,142400.0,20.7248,20.7546,20.705,20.7347,142400.0
2010-04-16 15:40:00,20.92,20.93,20.91,20.92,102400.0,20.7347,20.7446,20.7248,20.7347,102400.0
2010-04-16 15:45:00,20.92,20.93,20.87,20.89,181600.0,20.7347,20.7446,20.6852,20.705,181600.0
2010-04-16 15:50:00,20.89,20.9,20.87,20.89,165200.0,20.705,20.7149,20.6852,20.705,165200.0
2010-04-16 15:55:00,20.89,20.89,20.87,20.88,365200.0,20.705,20.705,20.6852,20.6951,365200.0
2010-04-19 09:30:00,20.76,20.84,20.75,20.76,122800.0,20.5762,20.6554,20.5662,20.5762,122800.0
2010-04-19 09:35:00,20.77,20.84,20.72,20.81,229600.0,20.5861,20.6554,20.5365,20.6257,229600.0
2010-04-19 09:40:00,20.81,20.82,20.75,20.77,55600.0,20.6257,20.6356,20.5662,20.5861,55600.0
2010-04-19 09:45:00,20.77,20.88,20.72,20.86,171600.0,20.5861,20.6951,20.5365,20.6753,171600.0
2010-04-19 09:50:00,20.86,20.96,20.85,20.94,198000.0,20.6753,20.7744,20.6654,20.7546,198000.0
2010-04-19 09:55:00,20.93,20.96,20.79,20.79,83200.0,20.7446,20.7744,20.6059,20.6059,83200.0
2010-04-19 10:00:00,20.79,20.84,20.78,20.78,67200.0,20.6059,20.6554,20.596,20.596,67200.0
2010-04-19 10:05:00,20.78,20.83,20.77,20.82,103200.0,20.596,20.6455,20.5861,20.6356,103200.0
2010-04-19 10:10:00,20.82,20.83,20.78,20.8,75200.0,20.6356,20.6455,20.596,20.6158,75200.0
2010-04-19 10:15:00,20.81,20.82,20.78,20.8,56400.0,20.6257,20.6356,20.596,20.6158,56400.0
2010-04-19 10:20:00,20.79,20.8,20.74,20.76,55600.0,20.6059,20.6158,20.5563,20.5762,55600.0
2010-04-19 10:25:00,20.77,20.77,20.74,20.75,48000.0,20.5861,20.5861,20.5563,20.5662,48000.0
2010-04-19 10:30:00,20.75,20.75,20.71,20.73,78800.0,20.5662,20.5662,20.5266,20.5464,78800.0
2010-04-19 10:35:00,20.73,20.73,20.61,20.63,109600.0,20.5464,20.5464,20.4275,20.4473,109600.0
2010-04-19 10:40:00,20.63,20.69,20.62,20.69,74400.0,20.4473,20.5068,20.4374,20.5068,74400.0
2010-04-19 10:45:00,20.68,20.7,20.66,20.66,42400.0,20.4969,20.5167,20.477,20.477,42400.0
2010-04-19 10:50:00,20.65,20.66,20.59,20.59,67200.0,20.4671,20.477,20.4077,20.4077,67200.0
2010-04-19 10:55:00,20.59,20.6,20.52,20.59,158000.0,20.4077,20.4176,20.3383,20.4077,158000.0
2010-04-19 11:00:00,20.58,20.59,20.55,20.55,40800.0,20.3977,20.4077,20.368,20.368,40800.0
2010-04-19 11:05:00,20.54,20.6,20.54,20.58,50000.0,20.3581,20.4176,20.3581,20.3977,50000.0
2010-04-19 11:10:00,20.57,20.6,20.57,20.58,73600.0,20.3878,20.4176,20.3878,20.3977,73600.0
2010-04-19 11:15:00,20.58,20.61,20.58,20.6,39600.0,20.3977,20.4275,20.3977,20.4176,39600.0
2010-04-19 11:20:00,20.6,20.62,20.59,20.62,49200.0,20.4176,20.4374,20.4077,20.4374,49200.0
2010-04-19 11:25:00,20.61,20.62,20.6,20.61,38000.0,20.4275,20.4374,20.4176,20.4275,38000.0
2010-04-19 11:30:00,20.62,20.65,20.6,20.64,62000.0,20.4374,20.4671,20.4176,20.4572,62000.0
2010-04-19 11:35:00,20.63,20.64,20.58,20.58,17600.0,20.4473,20.4572,20.3977,20.3977,17600.0
2010-04-19 11:40:00,20.58,20.61,20.58,20.6,14800.0,20.3977,20.4275,20.3977,20.4176,14800.0
2010-04-19 11:45:00,20.59,20.59,20.47,20.47,99200.0,20.4077,20.4077,20.2887,20.2887,99200.0
2010-04-19 11:50:00,20.47,20.47,20.35,20.35,266800.0,20.2887,20.2887,20.1698,20.1698,266800.0
2010-04-19 11:55:00,20.36,20.39,20.31,20.33,126800.0,20.1797,20.2094,20.1301,20.15,126800.0
2010-04-19 12:00:00,20.34,20.36,20.3,20.34,96800.0,20.1599,20.1797,20.1202,20.1599,96800.0
2010-04-19 12:05:00,20.34,20.35,20.28,20.28,111600.0,20.1599,20.1698,20.1004,20.1004,111600.0
2010-04-19 12:10:00,20.29,20.32,20.25,20.29,117200.0,20.1103,20.1401,20.0707,20.1103,117200.0
2010-04-19 12:15:00,20.29,20.32,20.29,20.3,72400.0,20.1103,20.1401,20.1103,20.1202,72400.0
2010-04-19 12:20:00,20.3,20.31,20.28,20.3,84000.0,20.1202,20.1301,20.1004,20.1202,84000.0
2010-04-19 12:25:00,20.3,20.32,20.29,20.31,31600.0,20.1202,20.1401,20.1103,20.1301,31600.0
2010-04-19 12:30:00,20.32,20.36,20.32,20.36,44000.0,20.1401,20.1797,20.1401,20.1797,44000.0
2010-04-19 12:35:00,20.36,20.37,20.34,20.36,31600.0,20.1797,20.1896,20.1599,20.1797,31600.0
2010-04-19 12:40:00,20.36,20.38,20.34,20.36,34400.0,20.1797,20.1995,20.1599,20.1797,34400.0
2010-04-19 12:45:00,20.36,20.4,20.36,20.4,39200.0,20.1797,20.2193,20.1797,20.2193,39200.0
2010-04-19 12:50:00,20.4,20.4,20.38,20.38,17600.0,20.2193,20.2193,20.1995,20.1995,17600.0
2010-04-19 12:55:00,20.38,20.4,20.36,20.4,58800.0,20.1995,20.2193,20.1797,20.2193,58800.0
2010-04-19 13:00:00,20.4,20.45,20.39,20.45,150800.0,20.2193,20.2689,20.2094,20.2689,150800.0
2010-04-19 13:05:00,20.45,20.45,20.41,20.42,69600.0,20.2689,20.2689,20.2293,20.2392,69600.0
2010-04-19 13:10:00,20.42,20.42,20.41,20.41,28800.0,20.2392,20.2392,20.2293,20.2293,28800.0
2010-04-19 13:15:00,20.42,20.42,20.37,20.4,35600.0,20.2392,20.2392,20.1896,20.2193,35600.0
2010-04-19 13:20:00,20.4,20.44,20.39,20.44,34000.0,20.2193,20.259,20.2094,20.259,34000.0
2010-04-19 13:25:00,20.44,20.48,20.43,20.46,50000.0,20.259,20.2986,20.2491,20.2788,50000.0
2010-04-19 13:30:00,20.47,20.48,20.44,20.44,88000.0,20.2887,20.2986,20.259,20.259,88000.0
2010-04-19 13:35:00,20.44,20.46,20.44,20.46,47600.0,20.259,20.2788,20.259,20.2788,47600.0
2010-04-19 13:40:00,20.46,20.47,20.44,20.46,52000.0,20.2788,20.2887,20.259,20.2788,52000.0
2010-04-19 13:45:00,20.46,20.49,20.43,20.44,136400.0,20.2788,20.3085,20.2491,20.259,136400.0
2010-04-19 13:50:00,20.44,20.45,20.42,20.42,35600.0,20.259,20.2689,20.2392,20.2392,35600.0
2010-04-19 13:55:00,20.42,20.42,20.38,20.39,88000.0,20.2392,20.2392,20.1995,20.2094,88000.0
2010-04-19 14:00:00,20.38,20.41,20.36,20.41,82000.0,20.1995,20.2293,20.1797,20.2293,82000.0
2010-04-19 14:05:00,20.41,20.46,20.41,20.45,56000.0,20.2293,20.2788,20.2293,20.2689,56000.0
2010-04-19 14:10:00,20.44,20.53,20.44,20.49,137200.0,20.259,20.3482,20.259,20.3085,137200.0
2010-04-19 14:15:00,20.49,20.5,20.47,20.5,53200.0,20.3085,20.3185,20.2887,20.3185,53200.0
2010-04-19 14:20:00,20.5,20.5,20.48,20.49,44000.0,20.3185,20.3185,20.2986,20.3085,44000.0
2010-04-19 14:25:00,20.5,20.54,20.49,20.53,45200.0,20.3185,20.3581,20.3085,20.3482,45200.0
2010-04-19 14:30:00,20.53,20.55,20.5,20.55,50800.0,20.3482,20.368,20.3185,20.368,50800.0
2010-04-19 14:35:00,20.55,20.56,20.52,20.53,30000.0,20.368,20.3779,20.3383,20.3482,30000.0
2010-04-19 14:40:00,20.52,20.57,20.52,20.55,74400.0,20.3383,20.3878,20.3383,20.368,74400.0
2010-04-19 14:45:00,20.56,20.56,20.5,20.52,42800.0,20.3779,20.3779,20.3185,20.3383,42800.0
2010-04-19 14:50:00,20.52,20.54,20.52,20.53,19200.0,20.3383,20.3581,20.3383,20.3482,19200.0
2010-04-19 14:55:00,20.53,20.59,20.52,20.59,45200.0,20.3482,20.4077,20.3383,20.4077,45200.0
2010-04-19 15:00:00,20.59,20.63,20.58,20.59,72400.0,20.4077,20.4473,20.3977,20.4077,72400.0
2010-04-19 15:05:00,20.59,20.62,20.58,20.61,54000.0,20.4077,20.4374,20.3977,20.4275,54000.0
2010-04-19 15:10:00,20.61,20.63,20.61,20.61,52000.0,20.4275,20.4473,20.4275,20.4275,52000.0
2010-04-19 15:15:00,20.61,20.64,20.6,20.61,77600.0,20.4275,20.4572,20.4176,20.4275,77600.0
2010-04-19 15:20:00,20.61,20.66,20.61,20.66,90800.0,20.4275,20.477,20.4275,20.477,90800.0
2010-04-19 15:25:00,20.65,20.67,20.63,20.63,56400.0,20.4671,20.487,20.4473,20.4473,56400.0
2010-04-19 15:30:00,20.63,20.65,20.61,20.61,62400.0,20.4473,20.4671,20.4275,20.4275,62400.0
2010-04-19 15:35:00,20.61,20.61,20.58,20.6,76400.0,20.4275,20.4275,20.3977,20.4176,76400.0
2010-04-19 15:40:00,20.6,20.63,20.58,20.61,125200.0,20.4176,20.4473,20.3977,20.4275,125200.0
2010-04-19 15:45:00,20.62,20.69,20.61,20.67,195200.0,20.4374,20.5068,20.4275,20.487,195200.0
2010-04-19 15:50:00,20.66,20.67,20.64,20.66,123600.0,20.477,20.487,20.4572,20.477,123600.0
2010-04-19 15:55:00,20.66,20.72,20.64,20.67,424000.0,20.477,20.5365,20.4572,20.487,424000.0
2010-04-20 09:30:00,20.8,20.91,20.8,20.86,119200.0,20.6158,20.7248,20.6158,20.6753,119200.0
2010-04-20 09:35:00,20.88,20.88,20.8,20.85,88800.0,20.6951,20.6951,20.6158,20.6654,88800.0
2010-04-20 09:40:00,20.84,20.85,20.77,20.85,33600.0,20.6554,20.6654,20.5861,20.6654,33600.0
2010-04-20 09:45:00,20.85,20.9,20.83,20.83,32000.0,20.6654,20.7149,20.6455,20.6455,32000.0
2010-04-20 09:50:00,20.84,20.84,20.78,20.83,22800.0,20.6554,20.6554,20.596,20.6455,22800.0
2010-04-20 09:55:00,20.84,20.92,20.84,20.9,44800.0,20.6554,20.7347,20.6554,20.7149,44800.0
2010-04-20 10:00:00,20.89,20.92,20.86,20.86,34000.0,20.705,20.7347,20.6753,20.6753,34000.0
2010-04-20 10:05:00,20.86,20.86,20.83,20.86,22000.0,20.6753,20.6753,20.6455,20.6753,22000.0
2010-04-20 10:10:00,20.86,20.89,20.85,20.86,15600.0,20.6753,20.705,20.6654,20.6753,15600.0
2010-04-20 10:15:00,20.86,20.87,20.85,20.86,16000.0,20.6753,20.6852,20.6654,20.6753,16000.0
2010-04-20 10:20:00,20.85,20.85,20.77,20.82,68800.0,20.6654,20.6654,20.5861,20.6356,68800.0
2010-04-20 10:25:00,20.82,20.83,20.79,20.79,55600.0,20.6356,20.6455,20.6059,20.6059,55600.0
2010-04-20 10:30:00,20.78,20.82,20.76,20.8,22400.0,20.596,20.6356,20.5762,20.6158,22400.0
2010-04-20 10:35:00,20.79,20.8,20.77,20.78,20000.0,20.6059,20.6158,20.5861,20.596,20000.0
2010-04-20 10:40:00,20.78,20.83,20.78,20.83,34000.0,20.596,20.6455,20.596,20.6455,34000.0
2010-04-20 10:45:00,20.83,20.86,20.82,20.86,36400.0,20.6455,20.6753,20.6356,20.6753,36400.0
2010-04-20 10:50:00,20.86,20.86,20.83,20.84,30800.0,20.6753,20.6753,20.6455,20.6554,30800.0
2010-04-20 10:55:00,20.84,20.85,20.82,20.82,15600.0,20.6554,20.6654,20.6356,20.6356,15600.0
2010-04-20 11:00:00,20.81,20.87,20.81,20.87,26000.0,20.6257,20.6852,20.6257,20.6852,26000.0
2010-04-20 11:05:00,20.87,20.94,20.87,20.94,101600.0,20.6852,20.7546,20.6852,20.7546,101600.0
2010-04-20 11:10:00,20.94,20.95,20.92,20.94,44400.0,20.7546,20.7645,20.7347,20.7546,44400.0
2010-04-20 11:15:00,20.93,20.93,20.88,20.92,37200.0,20.7446,20.7446,20.6951,20.7347,37200.0
2010-04-20 11:20:00,20.93,20.93,20.88,20.93,40000.0,20.7446,20.7446,20.6951,20.7446,40000.0
2010-04-20 11:25:00,20.94,20.96,20.93,20.95,28800.0,20.7546,20.7744,20.7446,20.7645,28800.0
2010-04-20 11:30:00,20.95,20.95,20.93,20.94,91200.0,20.7645,20.7645,20.7446,20.7546,91200.0
2010-04-20 11:35:00,20.95,20.96,20.92,20.93,105600.0,20.7645,20.7744,20.7347,20.7446,105600.0
2010-04-20 11:40:00,20.93,20.95,20.92,20.93,44800.0,20.7446,20.7645,20.7347,20.7446,44800.0
2010-04-20 11:45:00,20.93,20.94,20.91,20.92,60800.0,20.7446,20.7546,20.7248,20.7347,60800.0
2010-04-20 11:50:00,20.93,20.95,20.92,20.95,22800.0,20.7446,20.7645,20.7347,20.7645,22800.0
2010-04-20 11:55:00,20.93,20.96,20.93,20.95,38400.0,20.7446,20.7744,20.7446,20.7645,38400.0
2010-04-20 12:00:00,20.95,20.98,20.95,20.97,24800.0,20.7645,20.7942,20.7645,20.7843,24800.0
2010-04-20 12:05:00,20.97,21.02,20.97,21.01,39600.0,20.7843,20.8339,20.7843,20.8239,39600.0
2010-04-20 12:10:00,21.01,21.04,21.0,21.0,88800.0,20.8239,20.8537,20.814,20.814,88800.0
2010-04-20 12:15:00,21.0,21.02,21.0,21.01,51600.0,20.814,20.8339,20.814,20.8239,51600.0
2010-04-20 12:20:00,21.0,21.01,20.99,21.0,23600.0,20.814,20.8239,20.8041,20.814,23600.0
2010-04-20 12:25:00,21.0,21.01,20.98,20.99,29600.0,20.814,20.8239,20.7942,20.8041,29600.0
2010-04-20 12:30:00,20.99,21.0,20.98,20.99,36000.0,20.8041,20.814,20.7942,20.8041,36000.0
2010-04-20 12:35:00,20.99,21.0,20.98,20.99,11200.0,20.8041,20.814,20.7942,20.8041,11200.0
2010-04-20 12:40:00,20.98,20.99,20.98,20.98,14800.0,20.7942,20.8041,20.7942,20.7942,14800.0
2010-04-20 12:45:00,20.98,20.98,20.95,20.95,21200.0,20.7942,20.7942,20.7645,20.7645,21200.0
2010-04-20 12:50:00,20.96,20.99,20.96,20.98,41200.0,20.7744,20.8041,20.7744,20.7942,41200.0
2010-04-20 12:55:00,20.99,21.0,20.98,21.0,38800.0,20.8041,20.814,20.7942,20.814,38800.0
2010-04-20 13:00:00,21.0,21.02,21.0,21.01,33200.0,20.814,20.8339,20.814,20.8239,33200.0
2010-04-20 13:05:00,21.02,21.03,21.01,21.03,50400.0,20.8339,20.8438,20.8239,20.8438,50400.0
2010-04-20 13:10:00,21.03,21.05,21.02,21.04,62000.0,20.8438,20.8636,20.8339,20.8537,62000.0
2010-04-20 13:15:00,21.04,21.05,21.04,21.05,49200.0,20.8537,20.8636,20.8537,20.8636,49200.0
2010-04-20 13:20:00,21.05,21.06,21.05,21.06,46400.0,20.8636,20.8735,20.8636,20.8735,46400.0
2010-04-20 13:25:00,21.06,21.08,21.06,21.06,43600.0,20.8735,20.8933,20.8735,20.8735,43600.0
2010-04-20 13:30:00,21.06,21.07,21.05,21.06,36000.0,20.8735,20.8834,20.8636,20.8735,36000.0
2010-04-20 13:35:00,21.06,21.09,21.05,21.08,38800.0,20.8735,20.9032,20.8636,20.8933,38800.0
2010-04-20 13:40:00,21.08,21.08,21.07,21.07,22800.0,20.8933,20.8933,20.8834,20.8834,22800.0
2010-04-20 13:45:00,21.06,21.09,21.05,21.08,92800.0,20.8735,20.9032,20.8636,20.8933,92800.0
2010-04-20 13:50:00,21.08,21.12,21.07,21.12,40000.0,20.8933,20.933,20.8834,20.933,40000.0
2010-04-20 13:55:00,21.11,21.13,21.1,21.11,63200.0,20.9231,20.9429,20.9131,20.9231,63200.0
2010-04-20 14:00:00,21.11,21.14,21.1,21.14,58800.0,20.9231,20.9528,20.9131,20.9528,58800.0
2010-04-20 14:05:00,21.13,21.14,21.1,21.11,53200.0,20.9429,20.9528,20.9131,20.9231,53200.0
2010-04-20 14:10:00,21.1,21.12,21.1,21.12,51200.0,20.9131,20.933,20.9131,20.933,51200.0
2010-04-20 14:15:00,21.11,21.16,21.11,21.15,39200.0,20.9231,20.9726,20.9231,20.9627,39200.0
2010-04-20 14:20:00,21.15,21.15,21.14,21.14,46400.0,20.9627,20.9627,20.9528,20.9528,46400.0
2010-04-20 14:25:00,21.14,21.14,21.13,21.13,57200.0,20.9528,20.9528,20.9429,20.9429,57200.0
2010-04-20 14:30:00,21.14,21.14,21.12,21.14,64000.0,20.9528,20.9528,20.933,20.9528,64000.0
2010-04-20 14:35:00,21.14,21.14,21.12,21.12,104000.0,20.9528,20.9528,20.933,20.933,104000.0
2010-04-20 14:40:00,21.13,21.13,21.11,21.11,47600.0,20.9429,20.9429,20.9231,20.9231,47600.0
2010-04-20 14:45:00,21.11,21.11,21.1,21.11,35200.0,20.9231,20.9231,20.9131,20.9231,35200.0
2010-04-20 14:50:00,21.11,21.13,21.11,21.12,36000.0,20.9231,20.9429,20.9231,20.933,36000.0
2010-04-20 14:55:00,21.11,21.13,21.11,21.12,38800.0,20.9231,20.9429,20.9231,20.933,38800.0
2010-04-20 15:00:00,21.12,21.14,21.12,21.13,48800.0,20.933,20.9528,20.933,20.9429,48800.0
2010-04-20 15:05:00,21.13,21.13,21.1,21.11,32400.0,20.9429,20.9429,20.9131,20.9231,32400.0
2010-04-20 15:10:00,21.11,21.11,21.08,21.08,28400.0,20.9231,20.9231,20.8933,20.8933,28400.0
2010-04-20 15:15:00,21.08,21.08,21.06,21.06,42000.0,20.8933,20.8933,20.8735,20.8735,42000.0
2010-04-20 15:20:00,21.06,21.06,21.03,21.04,48400.0,20.8735,20.8735,20.8438,20.8537,48400.0
2010-04-20 15:25:00,21.04,21.08,21.04,21.08,54000.0,20.8537,20.8933,20.8537,20.8933,54000.0
2010-04-20 15:30:00,21.08,21.11,21.07,21.11,99600.0,20.8933,20.9231,20.8834,20.9231,99600.0
2010-04-20 15:35:00,21.1,21.12,21.09,21.12,54400.0,20.9131,20.933,20.9032,20.933,54400.0
2010-04-20 15:40:00,21.12,21.15,21.11,21.13,102400.0,20.933,20.9627,20.9231,20.9429,102400.0
2010-04-20 15:45:00,21.14,21.14,21.09,21.1,144800.0,20.9528,20.9528,20.9032,20.9131,144800.0
2010-04-20 15:50:00,21.09,21.12,21.09,21.11,157600.0,20.9032,20.933,20.9032,20.9231,157600.0
2010-04-20 15:55:00,21.11,21.13,21.09,21.1,264800.0,20.9231,20.9429,20.9032,20.9131,264800.0
2010-04-21 09:30:00,21.22,21.23,21.16,21.21,184000.0,21.0321,21.042,20.9726,21.0222,184000.0
2010-04-21 09:35:00,21.2,21.21,21.14,21.2,71600.0,21.0123,21.0222,20.9528,21.0123,71600.0
2010-04-21 09:40:00,21.2,21.23,21.19,21.22,73200.0,21.0123,21.042,21.0023,21.0321,73200.0
2010-04-21 09:45:00,21.22,21.23,21.21,21.22,42400.0,21.0321,21.042,21.0222,21.0321,42400.0
2010-04-21 09:50:00,21.22,21.24,21.21,21.24,123600.0,21.0321,21.0519,21.0222,21.0519,123600.0
2010-04-21 09:55:00,21.23,21.25,21.21,21.23,220000.0,21.042,21.0618,21.0222,21.042,220000.0
2010-04-21 10:00:00,21.23,21.23,21.2,21.21,111600.0,21.042,21.042,21.0123,21.0222,111600.0
2010-04-21 10:05:00,21.23,21.24,21.2,21.2,51600.0,21.042,21.0519,21.0123,21.0123,51600.0
2010-04-21 10:10:00,21.2,21.24,21.19,21.22,49200.0,21.0123,21.0519,21.0023,21.0321,49200.0
2010-04-21 10:15:00,21.23,21.23,21.17,21.18,84400.0,21.042,21.042,20.9825,20.9924,84400.0
2010-04-21 10:20:00,21.17,21.2,21.17,21.2,107600.0,20.9825,21.0123,20.9825,21.0123,107600.0
2010-04-21 10:25:00,21.2,21.21,21.18,21.19,55200.0,21.0123,21.0222,20.9924,21.0023,55200.0
2010-04-21 10:30:00,21.19,21.21,21.12,21.15,170000.0,21.0023,21.0222,20.933,20.9627,170000.0
2010-04-21 10:35:00,21.16,21.2,21.14,21.18,56800.0,20.9726,21.0123,20.9528,20.9924,56800.0
2010-04-21 10:40:00,21.19,21.23,21.18,21.19,54000.0,21.0023,21.042,20.9924,21.0023,54000.0
2010-04-21 10:45:00,21.2,21.23,21.19,21.19,49200.0,21.0123,21.042,21.0023,21.0023,49200.0
2010-04-21 10:50:00,21.19,21.22,21.18,21.21,39600.0,21.0023,21.0321,20.9924,21.0222,39600.0
2010-04-21 10:55:00,21.21,21.23,21.18,21.18,53600.0,21.0222,21.042,20.9924,20.9924,53600.0
2010-04-21 11:00:00,21.18,21.19,21.14,21.18,52800.0,20.9924,21.0023,20.9528,20.9924,52800.0
2010-04-21 11:05:00,21.17,21.17,21.11,21.11,41200.0,20.9825,20.9825,20.9231,20.9231,41200.0
2010-04-21 11:10:00,21.11,21.16,21.09,21.16,65600.0,20.9231,20.9726,20.9032,20.9726,65600.0
2010-04-21 11:15:00,21.17,21.17,21.12,21.16,51600.0,20.9825,20.9825,20.933,20.9726,51600.0
2010-04-21 11:20:00,21.16,21.18,21.15,21.15,68800.0,20.9726,20.9924,20.9627,20.9627,68800.0
2010-04-21 11:25:00,21.15,21.15,21.07,21.11,157200.0,20.9627,20.9627,20.8834,20.9231,157200.0
2010-04-21 11:30:00,21.11,21.12,21.03,21.07,183200.0,20.9231,20.933,20.8438,20.8834,183200.0
2010-04-21 11:35:00,21.07,21.09,21.03,21.09,35600.0,20.8834,20.9032,20.8438,20.9032,35600.0
2010-04-21 11:40:00,21.09,21.1,21.05,21.09,22400.0,20.9032,20.9131,20.8636,20.9032,22400.0
2010-04-21 11:45:00,21.1,21.13,21.1,21.11,30400.0,20.9131,20.9429,20.9131,20.9231,30400.0
2010-04-21 11:50:00,21.11,21.13,21.08,21.09,37600.0,20.9231,20.9429,20.8933,20.9032,37600.0
2010-04-21 11:55:00,21.09,21.15,21.09,21.15,41200.0,20.9032,20.9627,20.9032,20.9627,41200.0
2010-04-21 12:00:00,21.14,21.15,21.12,21.15,17600.0,20.9528,20.9627,20.933,20.9627,17600.0
2010-04-21 12:05:00,21.15,21.16,21.13,21.14,21200.0,20.9627,20.9726,20.9429,20.9528,21200.0
2010-04-21 12:10:00,21.14,21.15,21.13,21.14,26800.0,20.9528,20.9627,20.9429,20.9528,26800.0
2010-04-21 12:15:00,21.14,21.14,21.11,21.11,25200.0,20.9528,20.9528,20.9231,20.9231,25200.0
2010-04-21 12:20:00,21.11,21.11,21.08,21.11,34400.0,20.9231,20.9231,20.8933,20.9231,34400.0
2010-04-21 12:25:00,21.11,21.13,21.09,21.1,49600.0,20.9231,20.9429,20.9032,20.9131,49600.0
2010-04-21 12:30:00,21.1,21.11,21.09,21.1,32000.0,20.9131,20.9231,20.9032,20.9131,32000.0
2010-04-21 12:35:00,21.1,21.12,21.1,21.12,54400.0,20.9131,20.933,20.9131,20.933,54400.0
2010-04-21 12:40:00,21.12,21.14,21.12,21.13,21600.0,20.933,20.9528,20.933,20.9429,21600.0
2010-04-21 12:45:00,21.14,21.14,21.11,21.11,20800.0,20.9528,20.9528,20.9231,20.9231,20800.0
2010-04-21 12:50:00,21.11,21.13,21.11,21.12,16400.0,20.9231,20.9429,20.9231,20.933,16400.0
2010-04-21 12:55:00,21.12,21.13,21.11,21.11,25600.0,20.933,20.9429,20.9231,20.9231,25600.0
2010-04-21 13:00:00,21.11,21.11,21.09,21.11,25200.0,20.9231,20.9231,20.9032,20.9231,25200.0
2010-04-21 13:05:00,21.11,21.11,21.06,21.06,22000.0,20.9231,20.9231,20.8735,20.8735,22000.0
2010-04-21 13:10:00,21.06,21.06,21.01,21.02,48400.0,20.8735,20.8735,20.8239,20.8339,48400.0
2010-04-21 13:15:00,21.03,21.03,20.99,21.02,57600.0,20.8438,20.8438,20.8041,20.8339,57600.0
2010-04-21 13:20:00,21.03,21.07,21.03,21.03,36800.0,20.8438,20.8834,20.8438,20.8438,36800.0
2010-04-21 13:25:00,21.03,21.05,21.02,21.05,60000.0,20.8438,20.8636,20.8339,20.8636,60000.0
2010-04-21 13:30:00,21.05,21.11,21.05,21.11,30400.0,20.8636,20.9231,20.8636,20.9231,30400.0
2010-04-21 13:35:00,21.11,21.11,21.08,21.09,31200.0,20.9231,20.9231,20.8933,20.9032,31200.0
2010-04-21 13:40:00,21.09,21.1,21.08,21.09,24400.0,20.9032,20.9131,20.8933,20.9032,24400.0
2010-04-21 13:45:00,21.09,21.1,21.09,21.09,32000.0,20.9032,20.9131,20.9032,20.9032,32000.0
2010-04-21 13:50:00,21.09,21.1,21.07,21.09,25200.0,20.9032,20.9131,20.8834,20.9032,25200.0
2010-04-21 13:55:00,21.09,21.13,21.09,21.11,79200.0,20.9032,20.9429,20.9032,20.9231,79200.0
2010-04-21 14:00:00,21.12,21.13,21.1,21.11,26400.0,20.933,20.9429,20.9131,20.9231,26400.0
2010-04-21 14:05:00,21.11,21.12,21.09,21.11,28400.0,20.9231,20.933,20.9032,20.9231,28400.0
2010-04-21 14:10:00,21.1,21.12,21.09,21.11,59200.0,20.9131,20.933,20.9032,20.9231,59200.0
2010-04-21 14:15:00,21.11,21.13,21.09,21.12,114400.0,20.9231,20.9429,20.9032,20.933,114400.0
2010-04-21 14:20:00,21.11,21.15,21.1,21.11,35600.0,20.9231,20.9627,20.9131,20.9231,35600.0
2010-04-21 14:25:00,21.1,21.15,21.1,21.14,95600.0,20.9131,20.9627,20.9131,20.9528,95600.0
2010-04-21 14:30:00,21.13,21.15,21.11,21.14,80800.0,20.9429,20.9627,20.9231,20.9528,80800.0
2010-04-21 14:35:00,21.14,21.14,21.09,21.11,124800.0,20.9528,20.9528,20.9032,20.9231,124800.0
2010-04-21 14:40:00,21.11,21.14,21.11,21.13,18000.0,20.9231,20.9528,20.9231,20.9429,18000.0
2010-04-21 14:45:00,21.13,21.16,21.13,21.13,68400.0,20.9429,20.9726,20.9429,20.9429,68400.0
2010-04-21 14:50:00,21.13,21.14,21.11,21.11,71200.0,20.9429,20.9528,20.9231,20.9231,71200.0
2010-04-21 14:55:00,21.11,21.15,21.11,21.14,63600.0,20.9231,20.9627,20.9231,20.9528,63600.0
2010-04-21 15:00:00,21.16,21.17,21.14,21.16,86000.0,20.9726,20.9825,20.9528,20.9726,86000.0
2010-04-21 15:05:00,21.16,21.16,21.13,21.14,42000.0,20.9726,20.9726,20.9429,20.9528,42000.0
2010-04-21 15:10:00,21.15,21.17,21.14,21.17,52000.0,20.9627,20.9825,20.9528,20.9825,52000.0
2010-04-21 15:15:00,21.18,21.22,21.17,21.22,94000.0,20.9924,21.0321,20.9825,21.0321,94000.0
2010-04-21 15:20:00,21.21,21.22,21.2,21.22,201600.0,21.0222,21.0321,21.0123,21.0321,201600.0
2010-04-21 15:25:00,21.22,21.23,21.2,21.23,78000.0,21.0321,21.042,21.0123,21.042,78000.0
2010-04-21 15:30:00,21.22,21.24,21.2,21.23,102400.0,21.0321,21.0519,21.0123,21.042,102400.0
2010-04-21 15:35:00,21.23,21.25,21.23,21.25,438000.0,21.042,21.0618,21.042,21.0618,438000.0
2010-04-21 15:40:00,21.25,21.28,21.23,21.26,246800.0,21.0618,21.0915,21.042,21.0717,246800.0
2010-04-21 15:45:00,21.27,21.3,21.27,21.28,126800.0,21.0816,21.1114,21.0816,21.0915,126800.0
2010-04-21 15:50:00,21.28,21.28,21.25,21.27,229200.0,21.0915,21.0915,21.0618,21.0816,229200.0
2010-04-21 15:55:00,21.27,21.28,21.25,21.26,269600.0,21.0816,21.0915,21.0618,21.0717,269600.0
2010-04-22 09:30:00,21.21,21.22,21.02,21.08,179200.0,21.0222,21.0321,20.8339,20.8933,179200.0
2010-04-22 09:35:00,21.09,21.16,21.07,21.13,75600.0,20.9032,20.9726,20.8834,20.9429,75600.0
2010-04-22 09:40:00,21.14,21.14,21.0,21.02,58800.0,20.9528,20.9528,20.814,20.8339,58800.0
2010-04-22 09:45:00,21.01,21.08,21.0,21.07,82800.0,20.8239,20.8933,20.814,20.8834,82800.0
2010-04-22 09:50:00,21.07,21.09,21.03,21.09,126000.0,20.8834,20.9032,20.8438,20.9032,126000.0
2010-04-22 09:55:00,21.1,21.1,21.03,21.07,46400.0,20.9131,20.9131,20.8438,20.8834,46400.0
2010-04-22 10:00:00,21.07,21.18,21.06,21.18,64800.0,20.8834,20.9924,20.8735,20.9924,64800.0
2010-04-22 10:05:00,21.18,21.28,21.18,21.27,118800.0,20.9924,21.0915,20.9924,21.0816,118800.0
2010-04-22 10:10:00,21.26,21.28,21.25,21.25,46400.0,21.0717,21.0915,21.0618,21.0618,46400.0
2010-04-22 10:15:00,21.26,21.28,21.24,21.25,64400.0,21.0717,21.0915,21.0519,21.0618,64400.0
2010-04-22 10:20:00,21.24,21.27,21.24,21.27,99600.0,21.0519,21.0816,21.0519,21.0816,99600.0
2010-04-22 10:25:00,21.28,21.41,21.28,21.38,201200.0,21.0915,21.2204,21.0915,21.1907,201200.0
2010-04-22 10:30:00,21.38,21.4,21.3,21.38,202400.0,21.1907,21.2105,21.1114,21.1907,202400.0
2010-04-22 10:35:00,21.37,21.39,21.34,21.34,87600.0,21.1808,21.2006,21.151,21.151,87600.0
2010-04-22 10:40:00,21.35,21.35,21.27,21.28,40000.0,21.1609,21.1609,21.0816,21.0915,40000.0
2010-04-22 10:45:00,21.28,21.3,21.26,21.29,36400.0,21.0915,21.1114,21.0717,21.1015,36400.0
2010-04-22 10:50:00,21.3,21.3,21.25,21.25,37200.0,21.1114,21.1114,21.0618,21.0618,37200.0
2010-04-22 10:55:00,21.25,21.28,21.25,21.26,55200.0,21.0618,21.0915,21.0618,21.0717,55200.0
2010-04-22 11:00:00,21.25,21.29,21.25,21.27,26400.0,21.0618,21.1015,21.0618,21.0816,26400.0
2010-04-22 11:05:00,21.28,21.3,21.25,21.3,232400.0,21.0915,21.1114,21.0618,21.1114,232400.0
2010-04-22 11:10:00,21.3,21.32,21.27,21.28,22800.0,21.1114,21.1312,21.0816,21.0915,22800.0
2010-04-22 11:15:00,21.28,21.31,21.27,21.3,64800.0,21.0915,21.1213,21.0816,21.1114,64800.0
2010-04-22 11:20:00,21.31,21.32,21.29,21.3,15600.0,21.1213,21.1312,21.1015,21.1114,15600.0
2010-04-22 11:25:00,21.31,21.32,21.28,21.28,32400.0,21.1213,21.1312,21.0915,21.0915,32400.0
2010-04-22 11:30:00,21.29,21.29,21.28,21.28,88400.0,21.1015,21.1015,21.0915,21.0915,88400.0
2010-04-22 11:35:00,21.29,21.3,21.28,21.29,35200.0,21.1015,21.1114,21.0915,21.1015,35200.0
2010-04-22 11:40:00,21.3,21.3,21.28,21.28,52800.0,21.1114,21.1114,21.0915,21.0915,52800.0
2010-04-22 11:45:00,21.28,21.29,21.27,21.28,50400.0,21.0915,21.1015,21.0816,21.0915,50400.0
2010-04-22 11:50:00,21.28,21.3,21.28,21.3,25600.0,21.0915,21.1114,21.0915,21.1114,25600.0
2010-04-22 11:55:00,21.29,21.3,21.29,21.29,26400.0,21.1015,21.1114,21.1015,21.1015,26400.0
2010-04-22 12:00:00,21.28,21.34,21.28,21.34,46000.0,21.0915,21.151,21.0915,21.151,46000.0
2010-04-22 12:05:00,21.33,21.43,21.33,21.43,51200.0,21.1411,21.2402,21.1411,21.2402,51200.0
2010-04-22 12:10:00,21.42,21.42,21.38,21.38,18800.0,21.2303,21.2303,21.1907,21.1907,18800.0
2010-04-22 12:15:00,21.36,21.36,21.32,21.34,19600.0,21.1708,21.1708,21.1312,21.151,19600.0
2010-04-22 12:20:00,21.33,21.4,21.32,21.4,39600.0,21.1411,21.2105,21.1312,21.2105,39600.0
2010-04-22 12:25:00,21.4,21.41,21.39,21.39,24000.0,21.2105,21.2204,21.2006,21.2006,24000.0
2010-04-22 12:30:00,21.39,21.4,21.36,21.36,19200.0,21.2006,21.2105,21.1708,21.1708,19200.0
2010-04-22 12:35:00,21.36,21.42,21.36,21.41,71200.0,21.1708,21.2303,21.1708,21.2204,71200.0
2010-04-22 12:40:00,21.41,21.45,21.41,21.43,59200.0,21.2204,21.26,21.2204,21.2402,59200.0
2010-04-22 12:45:00,21.43,21.45,21.43,21.43,45200.0,21.2402,21.26,21.2402,21.2402,45200.0
2010-04-22 12:50:00,21.43,21.46,21.41,21.46,48000.0,21.2402,21.27,21.2204,21.27,48000.0
2010-04-22 12:55:00,21.46,21.5,21.43,21.43,40400.0,21.27,21.3096,21.2402,21.2402,40400.0
2010-04-22 13:00:00,21.42,21.5,21.41,21.49,38400.0,21.2303,21.3096,21.2204,21.2997,38400.0
2010-04-22 13:05:00,21.5,21.57,21.5,21.56,81600.0,21.3096,21.379,21.3096,21.3691,81600.0
2010-04-22 13:10:00,21.56,21.61,21.56,21.61,57600.0,21.3691,21.4186,21.3691,21.4186,57600.0
2010-04-22 13:15:00,21.61,21.62,21.57,21.58,110800.0,21.4186,21.4285,21.379,21.3889,110800.0
2010-04-22 13:20:00,21.58,21.61,21.57,21.6,78800.0,21.3889,21.4186,21.379,21.4087,78800.0
2010-04-22 13:25:00,21.6,21.61,21.59,21.6,53200.0,21.4087,21.4186,21.3988,21.4087,53200.0
2010-04-22 13:30:00,21.61,21.61,21.59,21.6,57200.0,21.4186,21.4186,21.3988,21.4087,57200.0
2010-04-22 13:35:00,21.59,21.59,21.58,21.59,66400.0,21.3988,21.3988,21.3889,21.3988,66400.0
2010-04-22 13:40:00,21.59,21.61,21.58,21.59,70000.0,21.3988,21.4186,21.3889,21.3988,70000.0
2010-04-22 13:45:00,21.59,21.62,21.59,21.61,40800.0,21.3988,21.4285,21.3988,21.4186,40800.0
2010-04-22 13:50:00,21.6,21.61,21.58,21.61,62400.0,21.4087,21.4186,21.3889,21.4186,62400.0
2010-04-22 13:55:00,21.61,21.7,21.61,21.7,109600.0,21.4186,21.5078,21.4186,21.5078,109600.0
2010-04-22 14:00:00,21.7,21.71,21.65,21.65,46000.0,21.5078,21.5177,21.4583,21.4583,46000.0
2010-04-22 14:05:00,21.65,21.65,21.61,21.63,58800.0,21.4583,21.4583,21.4186,21.4385,58800.0
2010-04-22 14:10:00,21.64,21.64,21.61,21.61,25200.0,21.4484,21.4484,21.4186,21.4186,25200.0
2010-04-22 14:15:00,21.61,21.65,21.6,21.64,50800.0,21.4186,21.4583,21.4087,21.4484,50800.0
2010-04-22 14:20:00,21.64,21.66,21.63,21.66,122800.0,21.4484,21.4682,21.4385,21.4682,122800.0
2010-04-22 14:25:00,21.66,21.71,21.65,21.7,47200.0,21.4682,21.5177,21.4583,21.5078,47200.0
2010-04-22 14:30:00,21.7,21.77,21.68,21.76,168800.0,21.5078,21.5772,21.488,21.5673,168800.0
2010-04-22 14:35:00,21.75,21.77,21.74,21.75,88800.0,21.5574,21.5772,21.5475,21.5574,88800.0
2010-04-22 14:40:00,21.75,21.76,21.74,21.75,108400.0,21.5574,21.5673,21.5475,21.5574,108400.0
2010-04-22 14:45:00,21.75,21.76,21.72,21.75,154800.0,21.5574,21.5673,21.5277,21.5574,154800.0
2010-04-22 14:50:00,21.75,21.77,21.72,21.77,99600.0,21.5574,21.5772,21.5277,21.5772,99600.0
2010-04-22 14:55:00,21.77,21.82,21.75,21.82,373200.0,21.5772,21.6268,21.5574,21.6268,373200.0
2010-04-22 15:00:00,21.83,21.84,21.81,21.84,120400.0,21.6367,21.6466,21.6169,21.6466,120400.0
2010-04-22 15:05:00,21.83,21.88,21.83,21.86,116800.0,21.6367,21.6862,21.6367,21.6664,116800.0
2010-04-22 15:10:00,21.86,21.9,21.86,21.9,126400.0,21.6664,21.7061,21.6664,21.7061,126400.0
2010-04-22 15:15:00,21.9,22.01,21.9,22.0,304800.0,21.7061,21.8151,21.7061,21.8052,304800.0
2010-04-22 15:20:00,22.0,22.08,22.0,22.07,372000.0,21.8052,21.8845,21.8052,21.8746,372000.0
2010-04-22 15:25:00,22.07,22.13,22.07,22.13,249200.0,21.8746,21.934,21.8746,21.934,249200.0
2010-04-22 15:30:00,22.13,22.15,22.11,22.14,434400.0,21.934,21.9538,21.9142,21.9439,434400.0
2010-04-22 15:35:00,22.14,22.21,22.12,22.13,273200.0,21.9439,22.0133,21.9241,21.934,273200.0
2010-04-22 15:40:00,22.13,22.23,22.08,22.23,744800.0,21.934,22.0331,21.8845,22.0331,744800.0
2010-04-22 15:45:00,22.23,22.25,22.16,22.21,552400.0,22.0331,22.053,21.9638,22.0133,552400.0
2010-04-22 15:50:00,22.21,22.36,22.2,22.29,807600.0,22.0133,22.162,22.0034,22.0926,807600.0
2010-04-22 15:55:00,22.28,22.29,22.16,22.18,754000.0,22.0827,22.0926,21.9638,21.9836,754000.0
2010-04-23 09:30:00,22.12,22.13,21.63,21.87,455200.0,21.9241,21.934,21.4385,21.6763,455200.0
2010-04-23 09:35:00,21.9,22.11,21.87,22.1,140400.0,21.7061,21.9142,21.6763,21.9043,140400.0
2010-04-23 09:40:00,22.11,22.11,21.94,21.94,90800.0,21.9142,21.9142,21.7457,21.7457,90800.0
2010-04-23 09:45:00,21.93,22.02,21.93,22.02,93600.0,21.7358,21.825,21.7358,21.825,93600.0
2010-04-23 09:50:00,22.02,22.03,21.97,22.01,62800.0,21.825,21.8349,21.7754,21.8151,62800.0
2010-04-23 09:55:00,22.0,22.17,21.99,22.11,116000.0,21.8052,21.9737,21.7953,21.9142,116000.0
2010-04-23 10:00:00,22.11,22.18,22.1,22.11,123600.0,21.9142,21.9836,21.9043,21.9142,123600.0
2010-04-23 10:05:00,22.11,22.25,22.11,22.25,210800.0,21.9142,22.053,21.9142,22.053,210800.0
2010-04-23 10:10:00,22.25,22.3,22.25,22.26,68400.0,22.053,22.1025,22.053,22.0629,68400.0
2010-04-23 10:15:00,22.26,22.26,22.2,22.21,87600.0,22.0629,22.0629,22.0034,22.0133,87600.0
2010-04-23 10:20:00,22.21,22.25,22.18,22.24,102400.0,22.0133,22.053,21.9836,22.043,102400.0
2010-04-23 10:25:00,22.25,22.25,22.19,22.21,119600.0,22.053,22.053,21.9935,22.0133,119600.0
2010-04-23 10:30:00,22.2,22.21,22.05,22.06,66800.0,22.0034,22.0133,21.8547,21.8646,66800.0
2010-04-23 10:35:00,22.06,22.1,22.04,22.08,84400.0,21.8646,21.9043,21.8448,21.8845,84400.0
2010-04-23 10:40:00,22.08,22.08,21.97,22.01,102000.0,21.8845,21.8845,21.7754,21.8151,102000.0
2010-04-23 10:45:00,22.02,22.02,21.91,21.92,54000.0,21.825,21.825,21.716,21.7259,54000.0
2010-04-23 10:50:00,21.92,21.93,21.89,21.93,58000.0,21.7259,21.7358,21.6961,21.7358,58000.0
2010-04-23 10:55:00,21.93,21.93,21.88,21.88,66800.0,21.7358,21.7358,21.6862,21.6862,66800.0
2010-04-23 11:00:00,21.89,21.93,21.87,21.88,110000.0,21.6961,21.7358,21.6763,21.6862,110000.0
2010-04-23 11:05:00,21.88,21.95,21.88,21.94,110400.0,21.6862,21.7556,21.6862,21.7457,110400.0
2010-04-23 11:10:00,21.94,21.98,21.93,21.95,52000.0,21.7457,21.7854,21.7358,21.7556,52000.0
2010-04-23 11:15:00,21.96,21.96,21.92,21.95,53600.0,21.7655,21.7655,21.7259,21.7556,53600.0
2010-04-23 11:20:00,21.96,21.99,21.94,21.98,57200.0,21.7655,21.7953,21.7457,21.7854,57200.0
2010-04-23 11:25:00,21.97,22.0,21.97,21.98,57200.0,21.7754,21.8052,21.7754,21.7854,57200.0
2010-04-23 11:30:00,21.98,21.98,21.9,21.92,55600.0,21.7854,21.7854,21.7061,21.7259,55600.0
2010-04-23 11:35:00,21.92,21.96,21.92,21.96,29200.0,21.7259,21.7655,21.7259,21.7655,29200.0
2010-04-23 11:40:00,21.97,21.98,21.93,21.98,27200.0,21.7754,21.7854,21.7358,21.7854,27200.0
2010-04-23 11:45:00,21.98,22.0,21.98,22.0,25200.0,21.7854,21.8052,21.7854,21.8052,25200.0
2010-04-23 11:50:00,22.0,22.0,21.96,21.98,36800.0,21.8052,21.8052,21.7655,21.7854,36800.0
2010-04-23 11:55:00,21.98,21.98,21.96,21.97,15200.0,21.7854,21.7854,21.7655,21.7754,15200.0
2010-04-23 12:00:00,21.97,21.99,21.93,21.93,51200.0,21.7754,21.7953,21.7358,21.7358,51200.0
2010-04-23 12:05:00,21.93,21.96,21.92,21.94,46400.0,21.7358,21.7655,21.7259,21.7457,46400.0
2010-04-23 12:10:00,21.93,21.98,21.93,21.98,92400.0,21.7358,21.7854,21.7358,21.7854,92400.0
2010-04-23 12:15:00,21.98,21.98,21.95,21.96,29600.0,21.7854,21.7854,21.7556,21.7655,29600.0
2010-04-23 12:20:00,21.96,21.96,21.93,21.93,55600.0,21.7655,21.7655,21.7358,21.7358,55600.0
2010-04-23 12:25:00,21.93,21.95,21.93,21.94,44400.0,21.7358,21.7556,21.7358,21.7457,44400.0
2010-04-23 12:30:00,21.95,21.95,21.91,21.91,28400.0,21.7556,21.7556,21.716,21.716,28400.0
2010-04-23 12:35:00,21.91,21.92,21.9,21.91,21600.0,21.716,21.7259,21.7061,21.716,21600.0
2010-04-23 12:40:00,21.91,21.95,21.91,21.93,37200.0,21.716,21.7556,21.716,21.7358,37200.0
2010-04-23 12:45:00,21.95,21.95,21.92,21.92,16000.0,21.7556,21.7556,21.7259,21.7259,16000.0
2010-04-23 12:50:00,21.92,21.93,21.92,21.92,20800.0,21.7259,21.7358,21.7259,21.7259,20800.0
2010-04-23 12:55:00,21.92,21.99,21.92,21.98,50800.0,21.7259,21.7953,21.7259,21.7854,50800.0
2010-04-23 13:00:00,21.98,21.98,21.96,21.97,32000.0,21.7854,21.7854,21.7655,21.7754,32000.0
2010-04-23 13:05:00,21.97,21.98,21.95,21.98,21600.0,21.7754,21.7854,21.7556,21.7854,21600.0
2010-04-23 13:10:00,21.97,21.97,21.95,21.97,14000.0,21.7754,21.7754,21.7556,21.7754,14000.0
2010-04-23 13:15:00,21.98,21.98,21.95,21.95,27200.0,21.7854,21.7854,21.7556,21.7556,27200.0
2010-04-23 13:20:00,21.95,21.96,21.94,21.95,28400.0,21.7556,21.7655,21.7457,21.7556,28400.0
2010-04-23 13:25:00,21.95,21.96,21.95,21.95,48800.0,21.7556,21.7655,21.7556,21.7556,48800.0
2010-04-23 13:30:00,21.94,21.95,21.92,21.92,32800.0,21.7457,21.7556,21.7259,21.7259,32800.0
2010-04-23 13:35:00,21.92,21.92,21.9,21.91,42000.0,21.7259,21.7259,21.7061,21.716,42000.0
2010-04-23 13:40:00,21.91,21.92,21.9,21.91,59600.0,21.716,21.7259,21.7061,21.716,59600.0
2010-04-23 13:45:00,21.91,21.93,21.91,21.93,85600.0,21.716,21.7358,21.716,21.7358,85600.0
2010-04-23 13:50:00,21.93,21.93,21.89,21.9,106800.0,21.7358,21.7358,21.6961,21.7061,106800.0
2010-04-23 13:55:00,21.9,21.91,21.89,21.91,34800.0,21.7061,21.716,21.6961,21.716,34800.0
2010-04-23 14:00:00,21.91,21.91,21.89,21.9,34400.0,21.716,21.716,21.6961,21.7061,34400.0
2010-04-23 14:05:00,21.9,21.91,21.9,21.91,20800.0,21.7061,21.716,21.7061,21.716,20800.0
2010-04-23 14:10:00,21.9,21.91,21.89,21.9,28400.0,21.7061,21.716,21.6961,21.7061,28400.0
2010-04-23 14:15:00,21.9,21.92,21.88,21.89,109600.0,21.7061,21.7259,21.6862,21.6961,109600.0
2010-04-23 14:20:00,21.89,21.9,21.89,21.9,28400.0,21.6961,21.7061,21.6961,21.7061,28400.0
2010-04-23 14:25:00,21.9,21.9,21.89,21.9,16000.0,21.7061,21.7061,21.6961,21.7061,16000.0
2010-04-23 14:30:00,21.9,21.9,21.88,21.9,58400.0,21.7061,21.7061,21.6862,21.7061,58400.0
2010-04-23 14:35:00,21.9,21.91,21.89,21.9,58400.0,21.7061,21.716,21.6961,21.7061,58400.0
2010-04-23 14:40:00,21.9,21.91,21.89,21.91,51200.0,21.7061,21.716,21.6961,21.716,51200.0
2010-04-23 14:45:00,21.91,21.91,21.9,21.9,124000.0,21.716,21.716,21.7061,21.7061,124000.0
2010-04-23 14:50:00,21.9,21.93,21.9,21.93,363600.0,21.7061,21.7358,21.7061,21.7358,363600.0
2010-04-23 14:55:00,21.93,21.95,21.92,21.95,70800.0,21.7358,21.7556,21.7259,21.7556,70800.0
2010-04-23 15:00:00,21.95,21.96,21.94,21.94,51200.0,21.7556,21.7655,21.7457,21.7457,51200.0
2010-04-23 15:05:00,21.94,21.95,21.9,21.92,48000.0,21.7457,21.7556,21.7061,21.7259,48000.0
2010-04-23 15:10:00,21.91,21.97,21.91,21.97,114800.0,21.716,21.7754,21.716,21.7754,114800.0
2010-04-23 15:15:00,21.97,22.0,21.97,21.99,55600.0,21.7754,21.8052,21.7754,21.7953,55600.0
2010-04-23 15:20:00,22.0,22.01,21.98,21.98,52800.0,21.8052,21.8151,21.7854,21.7854,52800.0
2010-04-23 15:25:00,21.98,21.98,21.95,21.95,43200.0,21.7854,21.7854,21.7556,21.7556,43200.0
2010-04-23 15:30:00,21.95,21.99,21.95,21.98,50000.0,21.7556,21.7953,21.7556,21.7854,50000.0
2010-04-23 15:35:00,21.98,21.98,21.97,21.98,47600.0,21.7854,21.7854,21.7754,21.7854,47600.0
2010-04-23 15:40:00,21.97,21.98,21.94,21.96,63600.0,21.7754,21.7854,21.7457,21.7655,63600.0
2010-04-23 15:45:00,21.96,22.02,21.96,22.02,147200.0,21.7655,21.825,21.7655,21.825,147200.0
2010-04-23 15:50:00,22.02,22.05,22.01,22.05,159200.0,21.825,21.8547,21.8151,21.8547,159200.0
2010-04-23 15:55:00,22.05,22.07,22.02,22.03,229200.0,21.8547,21.8746,21.825,21.8349,229200.0
2010-04-26 09:30:00,22.2,22.25,22.07,22.22,144800.0,22.0034,22.053,21.8746,22.0232,144800.0
2010-04-26 09:35:00,22.24,22.38,22.22,22.35,86000.0,22.043,22.1818,22.0232,22.1521,86000.0
2010-04-26 09:40:00,22.35,22.38,22.27,22.27,62800.0,22.1521,22.1818,22.0728,22.0728,62800.0
2010-04-26 09:45:00,22.27,22.27,22.13,22.17,69600.0,22.0728,22.0728,21.934,21.9737,69600.0
2010-04-26 09:50:00,22.17,22.19,22.15,22.19,56000.0,21.9737,21.9935,21.9538,21.9935,56000.0
2010-04-26 09:55:00,22.19,22.2,22.16,22.18,44400.0,21.9935,22.0034,21.9638,21.9836,44400.0
2010-04-26 10:00:00,22.18,22.2,22.17,22.19,51600.0,21.9836,22.0034,21.9737,21.9935,51600.0
2010-04-26 10:05:00,22.2,22.22,22.17,22.18,47200.0,22.0034,22.0232,21.9737,21.9836,47200.0
2010-04-26 10:10:00,22.17,22.18,22.15,22.16,31600.0,21.9737,21.9836,21.9538,21.9638,31600.0
2010-04-26 10:15:00,22.16,22.16,22.05,22.06,65600.0,21.9638,21.9638,21.8547,21.8646,65600.0
2010-04-26 10:20:00,22.05,22.15,22.05,22.14,85600.0,21.8547,21.9538,21.8547,21.9439,85600.0
2010-04-26 10:25:00,22.14,22.18,22.14,22.16,36000.0,21.9439,21.9836,21.9439,21.9638,36000.0
2010-04-26 10:30:00,22.16,22.2,22.16,22.16,22400.0,21.9638,22.0034,21.9638,21.9638,22400.0
2010-04-26 10:35:00,22.17,22.18,22.15,22.15,17200.0,21.9737,21.9836,21.9538,21.9538,17200.0
2010-04-26 10:40:00,22.16,22.22,22.15,22.21,78000.0,21.9638,22.0232,21.9538,22.0133,78000.0
2010-04-26 10:45:00,22.21,22.24,22.21,22.22,36000.0,22.0133,22.043,22.0133,22.0232,36000.0
2010-04-26 10:50:00,22.23,22.3,22.23,22.28,64800.0,22.0331,22.1025,22.0331,22.0827,64800.0
2010-04-26 10:55:00,22.28,22.33,22.28,22.32,32400.0,22.0827,22.1323,22.0827,22.1223,32400.0
2010-04-26 11:00:00,22.32,22.37,22.32,22.36,75600.0,22.1223,22.1719,22.1223,22.162,75600.0
2010-04-26 11:05:00,22.36,22.36,22.34,22.34,24000.0,22.162,22.162,22.1422,22.1422,24000.0
2010-04-26 11:10:00,22.33,22.34,22.32,22.33,18400.0,22.1323,22.1422,22.1223,22.1323,18400.0
2010-04-26 11:15:00,22.33,22.33,22.31,22.32,22400.0,22.1323,22.1323,22.1124,22.1223,22400.0
2010-04-26 11:20:00,22.32,22.32,22.29,22.29,24400.0,22.1223,22.1223,22.0926,22.0926,24400.0
2010-04-26 11:25:00,22.28,22.3,22.27,22.28,21200.0,22.0827,22.1025,22.0728,22.0827,21200.0
2010-04-26 11:30:00,22.28,22.29,22.27,22.28,16400.0,22.0827,22.0926,22.0728,22.0827,16400.0
2010-04-26 11:35:00,22.28,22.28,22.27,22.28,10000.0,22.0827,22.0827,22.0728,22.0827,10000.0
2010-04-26 11:40:00,22.28,22.29,22.28,22.29,14000.0,22.0827,22.0926,22.0827,22.0926,14000.0
2010-04-26 11:45:00,22.29,22.29,22.28,22.29,10800.0,22.0926,22.0926,22.0827,22.0926,10800.0
2010-04-26 11:50:00,22.29,22.29,22.26,22.26,15200.0,22.0926,22.0926,22.0629,22.0629,15200.0
2010-04-26 11:55:00,22.25,22.26,22.22,22.23,19600.0,22.053,22.0629,22.0232,22.0331,19600.0
2010-04-26 12:00:00,22.22,22.24,22.2,22.2,43200.0,22.0232,22.043,22.0034,22.0034,43200.0
2010-04-26 12:05:00,22.21,22.23,22.2,22.22,20800.0,22.0133,22.0331,22.0034,22.0232,20800.0
2010-04-26 12:10:00,22.23,22.29,22.22,22.28,42000.0,22.0331,22.0926,22.0232,22.0827,42000.0
2010-04-26 12:15:00,22.28,22.28,22.25,22.28,42000.0,22.0827,22.0827,22.053,22.0827,42000.0
2010-04-26 12:20:00,22.28,22.28,22.25,22.25,13200.0,22.0827,22.0827,22.053,22.053,13200.0
2010-04-26 12:25:00,22.26,22.26,22.24,22.24,5600.0,22.0629,22.0629,22.043,22.043,5600.0
2010-04-26 12:30:00,22.24,22.28,22.24,22.28,8000.0,22.043,22.0827,22.043,22.0827,8000.0
2010-04-26 12:35:00,22.28,22.28,22.25,22.25,47200.0,22.0827,22.0827,22.053,22.053,47200.0
2010-04-26 12:40:00,22.25,22.25,22.21,22.22,49200.0,22.053,22.053,22.0133,22.0232,49200.0
2010-04-26 12:45:00,22.22,22.22,22.2,22.21,14400.0,22.0232,22.0232,22.0034,22.0133,14400.0
2010-04-26 12:50:00,22.2,22.21,22.19,22.2,25200.0,22.0034,22.0133,21.9935,22.0034,25200.0
2010-04-26 12:55:00,22.2,22.25,22.19,22.25,32000.0,22.0034,22.053,21.9935,22.053,32000.0
2010-04-26 13:00:00,22.24,22.25,22.22,22.22,29600.0,22.043,22.053,22.0232,22.0232,29600.0
2010-04-26 13:05:00,22.23,22.23,22.21,22.21,6000.0,22.0331,22.0331,22.0133,22.0133,6000.0
2010-04-26 13:10:00,22.2,22.24,22.2,22.24,30400.0,22.0034,22.043,22.0034,22.043,30400.0
2010-04-26 13:15:00,22.23,22.23,22.21,22.23,31600.0,22.0331,22.0331,22.0133,22.0331,31600.0
2010-04-26 13:20:00,22.22,22.24,22.22,22.22,21200.0,22.0232,22.043,22.0232,22.0232,21200.0
2010-04-26 13:25:00,22.22,22.22,22.2,22.2,8400.0,22.0232,22.0232,22.0034,22.0034,8400.0
2010-04-26 13:30:00,22.2,22.2,22.18,22.18,18800.0,22.0034,22.0034,21.9836,21.9836,18800.0
2010-04-26 13:35:00,22.18,22.18,22.16,22.16,23200.0,21.9836,21.9836,21.9638,21.9638,23200.0
2010-04-26 13:40:00,22.17,22.17,22.14,22.17,14400.0,21.9737,21.9737,21.9439,21.9737,14400.0
2010-04-26 13:45:00,22.17,22.17,22.15,22.15,14400.0,21.9737,21.9737,21.9538,21.9538,14400.0
2010-04-26 13:50:00,22.16,22.16,22.14,22.15,32400.0,21.9638,21.9638,21.9439,21.9538,32400.0
2010-04-26 13:55:00,22.15,22.16,22.14,22.14,32800.0,21.9538,21.9638,21.9439,21.9439,32800.0
2010-04-26 14:00:00,22.15,22.15,22.13,22.13,34000.0,21.9538,21.9538,21.934,21.934,34000.0
2010-04-26 14:05:00,22.13,22.14,22.11,22.11,63200.0,21.934,21.9439,21.9142,21.9142,63200.0
2010-04-26 14:10:00,22.11,22.14,22.11,22.13,57200.0,21.9142,21.9439,21.9142,21.934,57200.0
2010-04-26 14:15:00,22.13,22.16,22.13,22.15,55200.0,21.934,21.9638,21.934,21.9538,55200.0
2010-04-26 14:20:00,22.15,22.17,22.14,22.16,27600.0,21.9538,21.9737,21.9439,21.9638,27600.0
2010-04-26 14:25:00,22.16,22.17,22.13,22.14,58800.0,21.9638,21.9737,21.934,21.9439,58800.0
2010-04-26 14:30:00,22.14,22.17,22.14,22.16,34400.0,21.9439,21.9737,21.9439,21.9638,34400.0
2010-04-26 14:35:00,22.16,22.17,22.16,22.16,25600.0,21.9638,21.9737,21.9638,21.9638,25600.0
2010-04-26 14:40:00,22.15,22.17,22.15,22.17,16000.0,21.9538,21.9737,21.9538,21.9737,16000.0
2010-04-26 14:45:00,22.17,22.18,22.16,22.18,24400.0,21.9737,21.9836,21.9638,21.9836,24400.0
2010-04-26 14:50:00,22.18,22.19,22.18,22.18,25600.0,21.9836,21.9935,21.9836,21.9836,25600.0
2010-04-26 14:55:00,22.18,22.18,22.15,22.15,36000.0,21.9836,21.9836,21.9538,21.9538,36000.0
2010-04-26 15:00:00,22.14,22.18,22.13,22.16,53200.0,21.9439,21.9836,21.934,21.9638,53200.0
2010-04-26 15:05:00,22.16,22.16,22.15,22.15,28400.0,21.9638,21.9638,21.9538,21.9538,28400.0
2010-04-26 15:10:00,22.15,22.15,22.07,22.07,57600.0,21.9538,21.9538,21.8746,21.8746,57600.0
2010-04-26 15:15:00,22.07,22.08,22.06,22.06,55200.0,21.8746,21.8845,21.8646,21.8646,55200.0
2010-04-26 15:20:00,22.05,22.1,22.05,22.1,75600.0,21.8547,21.9043,21.8547,21.9043,75600.0
2010-04-26 15:25:00,22.1,22.11,22.09,22.09,38800.0,21.9043,21.9142,21.8944,21.8944,38800.0
2010-04-26 15:30:00,22.09,22.13,22.09,22.11,46800.0,21.8944,21.934,21.8944,21.9142,46800.0
2010-04-26 15:35:00,22.12,22.15,22.12,22.13,68400.0,21.9241,21.9538,21.9241,21.934,68400.0
2010-04-26 15:40:00,22.13,22.16,22.12,22.14,481200.0,21.934,21.9638,21.9241,21.9439,481200.0
2010-04-26 15:45:00,22.14,22.14,22.09,22.11,84000.0,21.9439,21.9439,21.8944,21.9142,84000.0
2010-04-26 15:50:00,22.11,22.13,22.1,22.11,104800.0,21.9142,21.934,21.9043,21.9142,104800.0
2010-04-26 15:55:00,22.11,22.14,22.1,22.11,171200.0,21.9142,21.9439,21.9043,21.9142,171200.0
2010-04-27 09:30:00,22.3,22.3,22.06,22.06,178000.0,22.1025,22.1025,21.8646,21.8646,178000.0
2010-04-27 09:35:00,22.06,22.15,22.0,22.11,68400.0,21.8646,21.9538,21.8052,21.9142,68400.0
2010-04-27 09:40:00,22.12,22.21,22.12,22.19,50800.0,21.9241,22.0133,21.9241,21.9935,50800.0
2010-04-27 09:45:00,22.18,22.25,22.16,22.16,55200.0,21.9836,22.053,21.9638,21.9638,55200.0
2010-04-27 09:50:00,22.15,22.15,22.02,22.07,70000.0,21.9538,21.9538,21.825,21.8746,70000.0
2010-04-27 09:55:00,22.06,22.12,22.05,22.1,42800.0,21.8646,21.9241,21.8547,21.9043,42800.0
2010-04-27 10:00:00,22.09,22.19,22.09,22.11,70000.0,21.8944,21.9935,21.8944,21.9142,70000.0
2010-04-27 10:05:00,22.11,22.21,22.1,22.16,77200.0,21.9142,22.0133,21.9043,21.9638,77200.0
2010-04-27 10:10:00,22.16,22.16,22.1,22.13,35200.0,21.9638,21.9638,21.9043,21.934,35200.0
2010-04-27 10:15:00,22.13,22.15,22.11,22.12,36400.0,21.934,21.9538,21.9142,21.9241,36400.0
2010-04-27 10:20:00,22.12,22.13,22.09,22.1,41600.0,21.9241,21.934,21.8944,21.9043,41600.0
2010-04-27 10:25:00,22.09,22.11,22.07,22.09,105200.0,21.8944,21.9142,21.8746,21.8944,105200.0
2010-04-27 10:30:00,22.09,22.17,22.09,22.14,41600.0,21.8944,21.9737,21.8944,21.9439,41600.0
2010-04-27 10:35:00,22.14,22.14,22.09,22.1,38000.0,21.9439,21.9439,21.8944,21.9043,38000.0
2010-04-27 10:40:00,22.1,22.11,22.06,22.07,54800.0,21.9043,21.9142,21.8646,21.8746,54800.0
2010-04-27 10:45:00,22.08,22.11,22.07,22.07,28800.0,21.8845,21.9142,21.8746,21.8746,28800.0
2010-04-27 10:50:00,22.06,22.06,22.0,22.03,36000.0,21.8646,21.8646,21.8052,21.8349,36000.0
2010-04-27 10:55:00,22.03,22.03,21.99,22.02,63600.0,21.8349,21.8349,21.7953,21.825,63600.0
2010-04-27 11:00:00,22.02,22.03,21.99,22.0,56400.0,21.825,21.8349,21.7953,21.8052,56400.0
2010-04-27 11:05:00,22.0,22.01,21.95,21.95,31200.0,21.8052,21.8151,21.7556,21.7556,31200.0
2010-04-27 11:10:00,21.94,21.94,21.88,21.89,56800.0,21.7457,21.7457,21.6862,21.6961,56800.0
2010-04-27 11:15:00,21.9,21.93,21.85,21.92,59600.0,21.7061,21.7358,21.6565,21.7259,59600.0
2010-04-27 11:20:00,21.91,21.92,21.86,21.86,58400.0,21.716,21.7259,21.6664,21.6664,58400.0
2010-04-27 11:25:00,21.86,21.86,21.66,21.7,222000.0,21.6664,21.6664,21.4682,21.5078,222000.0
2010-04-27 11:30:00,21.69,21.7,21.63,21.68,80800.0,21.4979,21.5078,21.4385,21.488,80800.0
2010-04-27 11:35:00,21.7,21.71,21.64,21.64,35200.0,21.5078,21.5177,21.4484,21.4484,35200.0
2010-04-27 11:40:00,21.66,21.7,21.65,21.7,39600.0,21.4682,21.5078,21.4583,21.5078,39600.0
2010-04-27 11:45:00,21.69,21.72,21.66,21.68,38800.0,21.4979,21.5277,21.4682,21.488,38800.0
2010-04-27 11:50:00,21.66,21.71,21.65,21.65,51600.0,21.4682,21.5177,21.4583,21.4583,51600.0
2010-04-27 11:55:00,21.65,21.75,21.65,21.71,52000.0,21.4583,21.5574,21.4583,21.5177,52000.0
2010-04-27 12:00:00,21.71,21.75,21.7,21.73,16800.0,21.5177,21.5574,21.5078,21.5376,16800.0
2010-04-27 12:05:00,21.73,21.74,21.7,21.7,7600.0,21.5376,21.5475,21.5078,21.5078,7600.0
2010-04-27 12:10:00,21.71,21.72,21.64,21.65,37200.0,21.5177,21.5277,21.4484,21.4583,37200.0
2010-04-27 12:15:00,21.65,21.7,21.65,21.68,33200.0,21.4583,21.5078,21.4583,21.488,33200.0
2010-04-27 12:20:00,21.68,21.69,21.65,21.67,71600.0,21.488,21.4979,21.4583,21.4781,71600.0
2010-04-27 12:25:00,21.67,21.67,21.56,21.57,99600.0,21.4781,21.4781,21.3691,21.379,99600.0
2010-04-27 12:30:00,21.57,21.6,21.56,21.59,34800.0,21.379,21.4087,21.3691,21.3988,34800.0
2010-04-27 12:35:00,21.59,21.61,21.58,21.6,38800.0,21.3988,21.4186,21.3889,21.4087,38800.0
2010-04-27 12:40:00,21.6,21.61,21.59,21.61,56400.0,21.4087,21.4186,21.3988,21.4186,56400.0
2010-04-27 12:45:00,21.6,21.6,21.53,21.54,74000.0,21.4087,21.4087,21.3393,21.3492,74000.0
2010-04-27 12:50:00,21.55,21.6,21.54,21.59,54400.0,21.3592,21.4087,21.3492,21.3988,54400.0
2010-04-27 12:55:00,21.59,21.6,21.59,21.6,26000.0,21.3988,21.4087,21.3988,21.4087,26000.0
2010-04-27 13:00:00,21.61,21.61,21.58,21.59,50800.0,21.4186,21.4186,21.3889,21.3988,50800.0
2010-04-27 13:05:00,21.6,21.64,21.6,21.63,52800.0,21.4087,21.4484,21.4087,21.4385,52800.0
2010-04-27 13:10:00,21.63,21.65,21.62,21.64,28000.0,21.4385,21.4583,21.4285,21.4484,28000.0
2010-04-27 13:15:00,21.65,21.71,21.65,21.71,46400.0,21.4583,21.5177,21.4583,21.5177,46400.0
2010-04-27 13:20:00,21.71,21.75,21.7,21.7,31200.0,21.5177,21.5574,21.5078,21.5078,31200.0
2010-04-27 13:25:00,21.69,21.76,21.69,21.76,16800.0,21.4979,21.5673,21.4979,21.5673,16800.0
2010-04-27 13:30:00,21.76,21.78,21.72,21.73,43200.0,21.5673,21.5871,21.5277,21.5376,43200.0
2010-04-27 13:35:00,21.72,21.74,21.69,21.69,32400.0,21.5277,21.5475,21.4979,21.4979,32400.0
2010-04-27 13:40:00,21.7,21.7,21.67,21.7,33600.0,21.5078,21.5078,21.4781,21.5078,33600.0
2010-04-27 13:45:00,21.68,21.7,21.67,21.69,45600.0,21.488,21.5078,21.4781,21.4979,45600.0
2010-04-27 13:50:00,21.69,21.69,21.64,21.67,54800.0,21.4979,21.4979,21.4484,21.4781,54800.0
2010-04-27 13:55:00,21.68,21.7,21.66,21.66,52800.0,21.488,21.5078,21.4682,21.4682,52800.0
2010-04-27 14:00:00,21.67,21.67,21.6,21.6,34000.0,21.4781,21.4781,21.4087,21.4087,34000.0
2010-04-27 14:05:00,21.6,21.64,21.6,21.64,40800.0,21.4087,21.4484,21.4087,21.4484,40800.0
2010-04-27 14:10:00,21.63,21.64,21.61,21.63,25200.0,21.4385,21.4484,21.4186,21.4385,25200.0
2010-04-27 14:15:00,21.64,21.64,21.61,21.62,43200.0,21.4484,21.4484,21.4186,21.4285,43200.0
2010-04-27 14:20:00,21.61,21.61,21.56,21.57,46000.0,21.4186,21.4186,21.3691,21.379,46000.0
2010-04-27 14:25:00,21.58,21.63,21.58,21.58,32000.0,21.3889,21.4385,21.3889,21.3889,32000.0
2010-04-27 14:30:00,21.58,21.59,21.56,21.56,43200.0,21.3889,21.3988,21.3691,21.3691,43200.0
2010-04-27 14:35:00,21.56,21.58,21.54,21.55,48400.0,21.3691,21.3889,21.3492,21.3592,48400.0
2010-04-27 14:40:00,21.55,21.57,21.54,21.55,54800.0,21.3592,21.379,21.3492,21.3592,54800.0
2010-04-27 14:45:00,21.56,21.57,21.55,21.56,46000.0,21.3691,21.379,21.3592,21.3691,46000.0
2010-04-27 14:50:00,21.57,21.58,21.54,21.58,44800.0,21.379,21.3889,21.3492,21.3889,44800.0
2010-04-27 14:55:00,21.58,21.58,21.53,21.53,84800.0,21.3889,21.3889,21.3393,21.3393,84800.0
2010-04-27 15:00:00,21.53,21.57,21.51,21.56,102000.0,21.3393,21.379,21.3195,21.3691,102000.0
2010-04-27 15:05:00,21.55,21.63,21.55,21.63,72400.0,21.3592,21.4385,21.3592,21.4385,72400.0
2010-04-27 15:10:00,21.62,21.63,21.59,21.6,50400.0,21.4285,21.4385,21.3988,21.4087,50400.0
2010-04-27 15:15:00,21.6,21.65,21.59,21.65,28800.0,21.4087,21.4583,21.3988,21.4583,28800.0
2010-04-27 15:20:00,21.65,21.66,21.64,21.65,36800.0,21.4583,21.4682,21.4484,21.4583,36800.0
2010-04-27 15:25:00,21.65,21.65,21.58,21.59,41200.0,21.4583,21.4583,21.3889,21.3988,41200.0
2010-04-27 15:30:00,21.6,21.6,21.55,21.56,67600.0,21.4087,21.4087,21.3592,21.3691,67600.0
2010-04-27 15:35:00,21.56,21.58,21.54,21.56,71600.0,21.3691,21.3889,21.3492,21.3691,71600.0
2010-04-27 15:40:00,21.56,21.56,21.5,21.53,137200.0,21.3691,21.3691,21.3096,21.3393,137200.0
2010-04-27 15:45:00,21.53,21.53,21.45,21.45,198000.0,21.3393,21.3393,21.26,21.26,198000.0
2010-04-27 15:50:00,21.45,21.47,21.39,21.41,309200.0,21.26,21.2799,21.2006,21.2204,309200.0
2010-04-27 15:55:00,21.41,21.47,21.41,21.43,282800.0,21.2204,21.2799,21.2204,21.2402,282800.0
2010-04-28 09:30:00,21.61,21.61,21.48,21.49,100000.0,21.4186,21.4186,21.2898,21.2997,100000.0
2010-04-28 09:35:00,21.49,21.61,21.46,21.55,70000.0,21.2997,21.4186,21.27,21.3592,70000.0
2010-04-28 09:40:00,21.54,21.54,21.45,21.5,53200.0,21.3492,21.3492,21.26,21.3096,53200.0
2010-04-28 09:45:00,21.5,21.56,21.45,21.56,194400.0,21.3096,21.3691,21.26,21.3691,194400.0
2010-04-28 09:50:00,21.57,21.57,21.45,21.48,66000.0,21.379,21.379,21.26,21.2898,66000.0
2010-04-28 09:55:00,21.48,21.52,21.47,21.5,42800.0,21.2898,21.3294,21.2799,21.3096,42800.0
2010-04-28 10:00:00,21.51,21.56,21.49,21.53,110800.0,21.3195,21.3691,21.2997,21.3393,110800.0
2010-04-28 10:05:00,21.51,21.52,21.39,21.4,132800.0,21.3195,21.3294,21.2006,21.2105,132800.0
2010-04-28 10:10:00,21.4,21.48,21.38,21.48,96000.0,21.2105,21.2898,21.1907,21.2898,96000.0
2010-04-28 10:15:00,21.48,21.54,21.47,21.52,88800.0,21.2898,21.3492,21.2799,21.3294,88800.0
2010-04-28 10:20:00,21.53,21.56,21.49,21.54,92400.0,21.3393,21.3691,21.2997,21.3492,92400.0
2010-04-28 10:25:00,21.54,21.59,21.52,21.57,70800.0,21.3492,21.3988,21.3294,21.379,70800.0
2010-04-28 10:30:00,21.57,21.59,21.52,21.52,42400.0,21.379,21.3988,21.3294,21.3294,42400.0
2010-04-28 10:35:00,21.52,21.52,21.4,21.4,119600.0,21.3294,21.3294,21.2105,21.2105,119600.0
2010-04-28 10:40:00,21.4,21.46,21.4,21.43,66400.0,21.2105,21.27,21.2105,21.2402,66400.0
2010-04-28 10:45:00,21.43,21.48,21.42,21.42,36800.0,21.2402,21.2898,21.2303,21.2303,36800.0
2010-04-28 10:50:00,21.42,21.47,21.42,21.44,84800.0,21.2303,21.2799,21.2303,21.2501,84800.0
2010-04-28 10:55:00,21.43,21.44,21.4,21.44,49200.0,21.2402,21.2501,21.2105,21.2501,49200.0
2010-04-28 11:00:00,21.43,21.56,21.43,21.56,141200.0,21.2402,21.3691,21.2402,21.3691,141200.0
2010-04-28 11:05:00,21.56,21.59,21.56,21.57,44400.0,21.3691,21.3988,21.3691,21.379,44400.0
2010-04-28 11:10:00,21.57,21.59,21.57,21.57,50800.0,21.379,21.3988,21.379,21.379,50800.0
2010-04-28 11:15:00,21.56,21.61,21.54,21.6,65600.0,21.3691,21.4186,21.3492,21.4087,65600.0
2010-04-28 11:20:00,21.59,21.59,21.55,21.55,23600.0,21.3988,21.3988,21.3592,21.3592,23600.0
2010-04-28 11:25:00,21.55,21.55,21.39,21.45,165600.0,21.3592,21.3592,21.2006,21.26,165600.0
2010-04-28 11:30:00,21.45,21.47,21.41,21.46,105600.0,21.26,21.2799,21.2204,21.27,105600.0
2010-04-28 11:35:00,21.45,21.45,21.38,21.45,101600.0,21.26,21.26,21.1907,21.26,101600.0
2010-04-28 11:40:00,21.45,21.54,21.45,21.48,60400.0,21.26,21.3492,21.26,21.2898,60400.0
2010-04-28 11:45:00,21.48,21.49,21.45,21.47,16000.0,21.2898,21.2997,21.26,21.2799,16000.0
2010-04-28 11:50:00,21.45,21.46,21.44,21.45,21200.0,21.26,21.27,21.2501,21.26,21200.0
2010-04-28 11:55:00,21.44,21.45,21.41,21.41,90400.0,21.2501,21.26,21.2204,21.2204,90400.0
2010-04-28 12:00:00,21.42,21.42,21.31,21.32,75200.0,21.2303,21.2303,21.1213,21.1312,75200.0
2010-04-28 12:05:00,21.31,21.32,21.25,21.28,120800.0,21.1213,21.1312,21.0618,21.0915,120800.0
2010-04-28 12:10:00,21.27,21.29,21.23,21.26,105200.0,21.0816,21.1015,21.042,21.0717,105200.0
2010-04-28 12:15:00,21.26,21.26,21.24,21.25,34000.0,21.0717,21.0717,21.0519,21.0618,34000.0
2010-04-28 12:20:00,21.25,21.28,21.23,21.24,140800.0,21.0618,21.0915,21.042,21.0519,140800.0
2010-04-28 12:25:00,21.25,21.27,21.2,21.23,206000.0,21.0618,21.0816,21.0123,21.042,206000.0
2010-04-28 12:30:00,21.22,21.27,21.22,21.23,138000.0,21.0321,21.0816,21.0321,21.042,138000.0
2010-04-28 12:35:00,21.23,21.25,21.23,21.24,19600.0,21.042,21.0618,21.042,21.0519,19600.0
2010-04-28 12:40:00,21.25,21.27,21.24,21.26,36400.0,21.0618,21.0816,21.0519,21.0717,36400.0
2010-04-28 12:45:00,21.26,21.29,21.26,21.27,29200.0,21.0717,21.1015,21.0717,21.0816,29200.0
2010-04-28 12:50:00,21.25,21.35,21.25,21.35,26400.0,21.0618,21.1609,21.0618,21.1609,26400.0
2010-04-28 12:55:00,21.35,21.37,21.33,21.36,50000.0,21.1609,21.1808,21.1411,21.1708,50000.0
2010-04-28 13:00:00,21.36,21.36,21.32,21.35,35200.0,21.1708,21.1708,21.1312,21.1609,35200.0
2010-04-28 13:05:00,21.35,21.35,21.3,21.35,30000.0,21.1609,21.1609,21.1114,21.1609,30000.0
2010-04-28 13:10:00,21.35,21.35,21.33,21.33,22400.0,21.1609,21.1609,21.1411,21.1411,22400.0
2010-04-28 13:15:00,21.32,21.36,21.32,21.34,13200.0,21.1312,21.1708,21.1312,21.151,13200.0
2010-04-28 13:20:00,21.34,21.37,21.34,21.36,27600.0,21.151,21.1808,21.151,21.1708,27600.0
2010-04-28 13:25:00,21.36,21.37,21.32,21.33,16400.0,21.1708,21.1808,21.1312,21.1411,16400.0
2010-04-28 13:30:00,21.34,21.35,21.32,21.33,14800.0,21.151,21.1609,21.1312,21.1411,14800.0
2010-04-28 13:35:00,21.33,21.4,21.32,21.4,49200.0,21.1411,21.2105,21.1312,21.2105,49200.0
2010-04-28 13:40:00,21.4,21.41,21.37,21.37,12800.0,21.2105,21.2204,21.1808,21.1808,12800.0
2010-04-28 13:45:00,21.37,21.38,21.36,21.38,50400.0,21.1808,21.1907,21.1708,21.1907,50400.0
2010-04-28 13:50:00,21.38,21.42,21.38,21.4,75600.0,21.1907,21.2303,21.1907,21.2105,75600.0
2010-04-28 13:55:00,21.4,21.4,21.38,21.4,49600.0,21.2105,21.2105,21.1907,21.2105,49600.0
2010-04-28 14:00:00,21.4,21.4,21.37,21.38,43600.0,21.2105,21.2105,21.1808,21.1907,43600.0
2010-04-28 14:05:00,21.37,21.41,21.36,21.39,18400.0,21.1808,21.2204,21.1708,21.2006,18400.0
2010-04-28 14:10:00,21.39,21.42,21.37,21.39,32400.0,21.2006,21.2303,21.1808,21.2006,32400.0
2010-04-28 14:15:00,21.4,21.43,21.32,21.32,68800.0,21.2105,21.2402,21.1312,21.1312,68800.0
2010-04-28 14:20:00,21.33,21.41,21.29,21.4,76400.0,21.1411,21.2204,21.1015,21.2105,76400.0
2010-04-28 14:25:00,21.41,21.46,21.41,21.41,28800.0,21.2204,21.27,21.2204,21.2204,28800.0
2010-04-28 14:30:00,21.39,21.41,21.33,21.41,68400.0,21.2006,21.2204,21.1411,21.2204,68400.0
2010-04-28 14:35:00,21.42,21.44,21.39,21.41,35600.0,21.2303,21.2501,21.2006,21.2204,35600.0
2010-04-28 14:40:00,21.41,21.44,21.39,21.42,38000.0,21.2204,21.2501,21.2006,21.2303,38000.0
2010-04-28 14:45:00,21.42,21.43,21.39,21.4,98800.0,21.2303,21.2402,21.2006,21.2105,98800.0
2010-04-28 14:50:00,21.4,21.47,21.4,21.46,45200.0,21.2105,21.2799,21.2105,21.27,45200.0
2010-04-28 14:55:00,21.46,21.49,21.46,21.48,46400.0,21.27,21.2997,21.27,21.2898,46400.0
2010-04-28 15:00:00,21.49,21.53,21.48,21.5,71600.0,21.2997,21.3393,21.2898,21.3096,71600.0
2010-04-28 15:05:00,21.5,21.52,21.48,21.5,50400.0,21.3096,21.3294,21.2898,21.3096,50400.0
2010-04-28 15:10:00,21.5,21.53,21.5,21.52,61200.0,21.3096,21.3393,21.3096,21.3294,61200.0
2010-04-28 15:15:00,21.52,21.54,21.49,21.52,92800.0,21.3294,21.3492,21.2997,21.3294,92800.0
2010-04-28 15:20:00,21.52,21.53,21.49,21.52,37200.0,21.3294,21.3393,21.2997,21.3294,37200.0
2010-04-28 15:25:00,21.51,21.52,21.5,21.52,40800.0,21.3195,21.3294,21.3096,21.3294,40800.0
2010-04-28 15:30:00,21.52,21.53,21.51,21.52,82800.0,21.3294,21.3393,21.3195,21.3294,82800.0
2010-04-28 15:35:00,21.52,21.54,21.52,21.52,123200.0,21.3294,21.3492,21.3294,21.3294,123200.0
2010-04-28 15:40:00,21.52,21.53,21.5,21.53,81600.0,21.3294,21.3393,21.3096,21.3393,81600.0
2010-04-28 15:45:00,21.53,21.53,21.44,21.47,203200.0,21.3393,21.3393,21.2501,21.2799,203200.0
2010-04-28 15:50:00,21.47,21.53,21.44,21.53,164000.0,21.2799,21.3393,21.2501,21.3393,164000.0
2010-04-28 15:55:00,21.53,21.56,21.52,21.54,210000.0,21.3393,21.3691,21.3294,21.3492,210000.0
2010-04-29 09:30:00,21.71,21.76,21.6,21.63,70800.0,21.5177,21.5673,21.4087,21.4385,70800.0
2010-04-29 09:35:00,21.64,21.74,21.63,21.66,25600.0,21.4484,21.5475,21.4385,21.4682,25600.0
2010-04-29 09:40:00,21.67,21.68,21.6,21.63,30000.0,21.4781,21.488,21.4087,21.4385,30000.0
2010-04-29 09:45:00,21.63,21.65,21.59,21.65,29600.0,21.4385,21.4583,21.3988,21.4583,29600.0
2010-04-29 09:50:00,21.66,21.76,21.66,21.73,41200.0,21.4682,21.5673,21.4682,21.5376,41200.0
2010-04-29 09:55:00,21.73,21.73,21.64,21.66,20000.0,21.5376,21.5376,21.4484,21.4682,20000.0
2010-04-29 10:00:00,21.65,21.67,21.65,21.67,29200.0,21.4583,21.4781,21.4583,21.4781,29200.0
2010-04-29 10:05:00,21.68,21.68,21.62,21.64,61600.0,21.488,21.488,21.4285,21.4484,61600.0
2010-04-29 10:10:00,21.61,21.64,21.59,21.6,19200.0,21.4186,21.4484,21.3988,21.4087,19200.0
2010-04-29 10:15:00,21.61,21.61,21.57,21.6,16400.0,21.4186,21.4186,21.379,21.4087,16400.0
2010-04-29 10:20:00,21.59,21.67,21.59,21.65,35200.0,21.3988,21.4781,21.3988,21.4583,35200.0
2010-04-29 10:25:00,21.67,21.69,21.66,21.66,44400.0,21.4781,21.4979,21.4682,21.4682,44400.0
2010-04-29 10:30:00,21.67,21.7,21.65,21.7,14800.0,21.4781,21.5078,21.4583,21.5078,14800.0
2010-04-29 10:35:00,21.69,21.69,21.65,21.68,11200.0,21.4979,21.4979,21.4583,21.488,11200.0
2010-04-29 10:40:00,21.68,21.68,21.64,21.68,21600.0,21.488,21.488,21.4484,21.488,21600.0
2010-04-29 10:45:00,21.69,21.7,21.65,21.67,28400.0,21.4979,21.5078,21.4583,21.4781,28400.0
2010-04-29 10:50:00,21.66,21.75,21.66,21.71,66800.0,21.4682,21.5574,21.4682,21.5177,66800.0
2010-04-29 10:55:00,21.72,21.73,21.7,21.71,11600.0,21.5277,21.5376,21.5078,21.5177,11600.0
2010-04-29 11:00:00,21.72,21.75,21.71,21.74,39600.0,21.5277,21.5574,21.5177,21.5475,39600.0
2010-04-29 11:05:00,21.72,21.72,21.68,21.7,9600.0,21.5277,21.5277,21.488,21.5078,9600.0
2010-04-29 11:10:00,21.72,21.73,21.7,21.73,40400.0,21.5277,21.5376,21.5078,21.5376,40400.0
2010-04-29 11:15:00,21.73,21.75,21.71,21.71,45200.0,21.5376,21.5574,21.5177,21.5177,45200.0
2010-04-29 11:20:00,21.7,21.75,21.7,21.73,42000.0,21.5078,21.5574,21.5078,21.5376,42000.0
2010-04-29 11:25:00,21.72,21.74,21.72,21.74,11600.0,21.5277,21.5475,21.5277,21.5475,11600.0
2010-04-29 11:30:00,21.75,21.75,21.73,21.75,24000.0,21.5574,21.5574,21.5376,21.5574,24000.0
2010-04-29 11:35:00,21.75,21.81,21.74,21.8,39200.0,21.5574,21.6169,21.5475,21.6069,39200.0
2010-04-29 11:40:00,21.8,21.83,21.8,21.82,40400.0,21.6069,21.6367,21.6069,21.6268,40400.0
2010-04-29 11:45:00,21.81,21.82,21.8,21.81,28400.0,21.6169,21.6268,21.6069,21.6169,28400.0
2010-04-29 11:50:00,21.81,21.83,21.81,21.82,25200.0,21.6169,21.6367,21.6169,21.6268,25200.0
2010-04-29 11:55:00,21.82,21.83,21.81,21.81,5600.0,21.6268,21.6367,21.6169,21.6169,5600.0
2010-04-29 12:00:00,21.82,21.88,21.81,21.88,60800.0,21.6268,21.6862,21.6169,21.6862,60800.0
2010-04-29 12:05:00,21.87,21.93,21.83,21.89,101600.0,21.6763,21.7358,21.6367,21.6961,101600.0
2010-04-29 12:10:00,21.89,21.91,21.88,21.9,55200.0,21.6961,21.716,21.6862,21.7061,55200.0
2010-04-29 12:15:00,21.9,21.94,21.9,21.93,37200.0,21.7061,21.7457,21.7061,21.7358,37200.0
2010-04-29 12:20:00,21.93,21.94,21.9,21.9,29600.0,21.7358,21.7457,21.7061,21.7061,29600.0
2010-04-29 12:25:00,21.9,21.92,21.89,21.92,34800.0,21.7061,21.7259,21.6961,21.7259,34800.0
2010-04-29 12:30:00,21.92,21.96,21.91,21.96,47600.0,21.7259,21.7655,21.716,21.7655,47600.0
2010-04-29 12:35:00,21.95,21.96,21.93,21.96,40800.0,21.7556,21.7655,21.7358,21.7655,40800.0
2010-04-29 12:40:00,21.96,22.0,21.95,22.0,70400.0,21.7655,21.8052,21.7556,21.8052,70400.0
2010-04-29 12:45:00,22.0,22.02,21.98,21.99,36000.0,21.8052,21.825,21.7854,21.7953,36000.0
2010-04-29 12:50:00,21.98,21.99,21.97,21.98,42000.0,21.7854,21.7953,21.7754,21.7854,42000.0
2010-04-29 12:55:00,21.98,22.02,21.98,22.0,50800.0,21.7854,21.825,21.7854,21.8052,50800.0
2010-04-29 13:00:00,22.0,22.0,21.99,21.99,35600.0,21.8052,21.8052,21.7953,21.7953,35600.0
2010-04-29 13:05:00,21.99,22.0,21.98,22.0,25200.0,21.7953,21.8052,21.7854,21.8052,25200.0
2010-04-29 13:10:00,22.0,22.03,22.0,22.0,22000.0,21.8052,21.8349,21.8052,21.8052,22000.0
2010-04-29 13:15:00,22.0,22.03,22.0,22.01,19600.0,21.8052,21.8349,21.8052,21.8151,19600.0
2010-04-29 13:20:00,22.02,22.05,22.01,22.05,38000.0,21.825,21.8547,21.8151,21.8547,38000.0
2010-04-29 13:25:00,22.05,22.06,22.02,22.04,104400.0,21.8547,21.8646,21.825,21.8448,104400.0
2010-04-29 13:30:00,22.04,22.06,22.03,22.05,40400.0,21.8448,21.8646,21.8349,21.8547,40400.0
2010-04-29 13:35:00,22.06,22.06,22.04,22.04,10800.0,21.8646,21.8646,21.8448,21.8448,10800.0
2010-04-29 13:40:00,22.04,22.08,22.04,22.07,22800.0,21.8448,21.8845,21.8448,21.8746,22800.0
2010-04-29 13:45:00,22.07,22.07,22.05,22.07,36400.0,21.8746,21.8746,21.8547,21.8746,36400.0
2010-04-29 13:50:00,22.07,22.07,22.06,22.06,32000.0,21.8746,21.8746,21.8646,21.8646,32000.0
2010-04-29 13:55:00,22.06,22.08,22.06,22.07,32400.0,21.8646,21.8845,21.8646,21.8746,32400.0
2010-04-29 14:00:00,22.07,22.07,22.05,22.05,19600.0,21.8746,21.8746,21.8547,21.8547,19600.0
2010-04-29 14:05:00,22.05,22.06,22.05,22.06,21600.0,21.8547,21.8646,21.8547,21.8646,21600.0
2010-04-29 14:10:00,22.06,22.07,22.04,22.06,49600.0,21.8646,21.8746,21.8448,21.8646,49600.0
2010-04-29 14:15:00,22.05,22.06,22.02,22.02,61200.0,21.8547,21.8646,21.825,21.825,61200.0
2010-04-29 14:20:00,22.03,22.03,21.99,22.0,51600.0,21.8349,21.8349,21.7953,21.8052,51600.0
2010-04-29 14:25:00,22.0,22.0,21.98,21.99,57600.0,21.8052,21.8052,21.7854,21.7953,57600.0
2010-04-29 14:30:00,21.98,22.02,21.98,22.02,64800.0,21.7854,21.825,21.7854,21.825,64800.0
2010-04-29 14:35:00,22.02,22.05,22.0,22.0,39600.0,21.825,21.8547,21.8052,21.8052,39600.0
2010-04-29 14:40:00,21.99,22.0,21.97,22.0,21600.0,21.7953,21.8052,21.7754,21.8052,21600.0
2010-04-29 14:45:00,22.0,22.05,22.0,22.04,80800.0,21.8052,21.8547,21.8052,21.8448,80800.0
2010-04-29 14:50:00,22.05,22.06,21.97,21.99,110400.0,21.8547,21.8646,21.7754,21.7953,110400.0
2010-04-29 14:55:00,21.99,22.01,21.98,22.0,56800.0,21.7953,21.8151,21.7854,21.8052,56800.0
2010-04-29 15:00:00,22.0,22.02,21.99,22.02,91600.0,21.8052,21.825,21.7953,21.825,91600.0
2010-04-29 15:05:00,22.02,22.04,22.02,22.04,94800.0,21.825,21.8448,21.825,21.8448,94800.0
2010-04-29 15:10:00,22.04,22.04,21.99,22.01,58800.0,21.8448,21.8448,21.7953,21.8151,58800.0
2010-04-29 15:15:00,22.01,22.01,22.0,22.0,40000.0,21.8151,21.8151,21.8052,21.8052,40000.0
2010-04-29 15:20:00,21.99,22.0,21.97,21.99,35200.0,21.7953,21.8052,21.7754,21.7953,35200.0
2010-04-29 15:25:00,21.99,22.04,21.97,22.02,77600.0,21.7953,21.8448,21.7754,21.825,77600.0
2010-04-29 15:30:00,22.02,22.05,22.01,22.02,107200.0,21.825,21.8547,21.8151,21.825,107200.0
2010-04-29 15:35:00,22.01,22.03,22.0,22.01,114400.0,21.8151,21.8349,21.8052,21.8151,114400.0
2010-04-29 15:40:00,22.01,22.06,22.0,22.04,135600.0,21.8151,21.8646,21.8052,21.8448,135600.0
2010-04-29 15:45:00,22.05,22.05,22.02,22.04,105600.0,21.8547,21.8547,21.825,21.8448,105600.0
2010-04-29 15:50:00,22.04,22.09,22.04,22.08,180400.0,21.8448,21.8944,21.8448,21.8845,180400.0
2010-04-29 15:55:00,22.08,22.09,22.03,22.05,240000.0,21.8845,21.8944,21.8349,21.8547,240000.0
2010-04-30 09:30:00,22.1,22.1,21.8,21.85,123200.0,21.9043,21.9043,21.6069,21.6565,123200.0
2010-04-30 09:35:00,21.85,22.04,21.85,22.0,55600.0,21.6565,21.8448,21.6565,21.8052,55600.0
2010-04-30 09:40:00,22.0,22.05,21.97,22.0,75200.0,21.8052,21.8547,21.7754,21.8052,75200.0
2010-04-30 09:45:00,22.0,22.0,21.93,21.94,25600.0,21.8052,21.8052,21.7358,21.7457,25600.0
2010-04-30 09:50:00,21.93,21.93,21.83,21.91,32800.0,21.7358,21.7358,21.6367,21.716,32800.0
2010-04-30 09:55:00,21.91,21.91,21.82,21.82,40800.0,21.716,21.716,21.6268,21.6268,40800.0
2010-04-30 10:00:00,21.84,21.86,21.79,21.79,59200.0,21.6466,21.6664,21.597,21.597,59200.0
2010-04-30 10:05:00,21.78,21.85,21.75,21.82,50000.0,21.5871,21.6565,21.5574,21.6268,50000.0
2010-04-30 10:10:00,21.81,21.89,21.81,21.84,23200.0,21.6169,21.6961,21.6169,21.6466,23200.0
2010-04-30 10:15:00,21.82,21.86,21.77,21.83,40000.0,21.6268,21.6664,21.5772,21.6367,40000.0
2010-04-30 10:20:00,21.82,21.84,21.8,21.84,26400.0,21.6268,21.6466,21.6069,21.6466,26400.0
2010-04-30 10:25:00,21.83,21.87,21.81,21.84,35200.0,21.6367,21.6763,21.6169,21.6466,35200.0
2010-04-30 10:30:00,21.85,21.88,21.83,21.87,36000.0,21.6565,21.6862,21.6367,21.6763,36000.0
2010-04-30 10:35:00,21.87,21.87,21.8,21.81,25600.0,21.6763,21.6763,21.6069,21.6169,25600.0
2010-04-30 10:40:00,21.82,21.84,21.79,21.81,21600.0,21.6268,21.6466,21.597,21.6169,21600.0
2010-04-30 10:45:00,21.82,21.91,21.82,21.87,61200.0,21.6268,21.716,21.6268,21.6763,61200.0
2010-04-30 10:50:00,21.88,21.9,21.85,21.9,21600.0,21.6862,21.7061,21.6565,21.7061,21600.0
2010-04-30 10:55:00,21.9,21.92,21.86,21.86,25200.0,21.7061,21.7259,21.6664,21.6664,25200.0
2010-04-30 11:00:00,21.88,21.92,21.87,21.87,24400.0,21.6862,21.7259,21.6763,21.6763,24400.0
2010-04-30 11:05:00,21.86,21.87,21.79,21.82,46400.0,21.6664,21.6763,21.597,21.6268,46400.0
2010-04-30 11:10:00,21.82,21.86,21.8,21.83,18400.0,21.6268,21.6664,21.6069,21.6367,18400.0
2010-04-30 11:15:00,21.82,21.84,21.8,21.84,20000.0,21.6268,21.6466,21.6069,21.6466,20000.0
2010-04-30 11:20:00,21.82,21.83,21.8,21.83,12000.0,21.6268,21.6367,21.6069,21.6367,12000.0
2010-04-30 11:25:00,21.83,21.83,21.76,21.76,28400.0,21.6367,21.6367,21.5673,21.5673,28400.0
2010-04-30 11:30:00,21.75,21.81,21.74,21.81,38000.0,21.5574,21.6169,21.5475,21.6169,38000.0
2010-04-30 11:35:00,21.82,21.82,21.78,21.79,25600.0,21.6268,21.6268,21.5871,21.597,25600.0
2010-04-30 11:40:00,21.78,21.81,21.77,21.8,18400.0,21.5871,21.6169,21.5772,21.6069,18400.0
2010-04-30 11:45:00,21.79,21.84,21.79,21.84,10800.0,21.597,21.6466,21.597,21.6466,10800.0
2010-04-30 11:50:00,21.84,21.85,21.8,21.81,14400.0,21.6466,21.6565,21.6069,21.6169,14400.0
2010-04-30 11:55:00,21.8,21.83,21.8,21.83,6800.0,21.6069,21.6367,21.6069,21.6367,6800.0
2010-04-30 12:00:00,21.83,21.84,21.78,21.78,16000.0,21.6367,21.6466,21.5871,21.5871,16000.0
2010-04-30 12:05:00,21.79,21.79,21.74,21.74,16400.0,21.597,21.597,21.5475,21.5475,16400.0
2010-04-30 12:10:00,21.75,21.77,21.74,21.75,32000.0,21.5574,21.5772,21.5475,21.5574,32000.0
2010-04-30 12:15:00,21.75,21.75,21.7,21.7,52400.0,21.5574,21.5574,21.5078,21.5078,52400.0
2010-04-30 12:20:00,21.68,21.69,21.67,21.69,33200.0,21.488,21.4979,21.4781,21.4979,33200.0
2010-04-30 12:25:00,21.69,21.72,21.68,21.68,27200.0,21.4979,21.5277,21.488,21.488,27200.0
2010-04-30 12:30:00,21.68,21.71,21.68,21.71,35600.0,21.488,21.5177,21.488,21.5177,35600.0
2010-04-30 12:35:00,21.7,21.7,21.67,21.68,25600.0,21.5078,21.5078,21.4781,21.488,25600.0
2010-04-30 12:40:00,21.69,21.71,21.68,21.71,26800.0,21.4979,21.5177,21.488,21.5177,26800.0
2010-04-30 12:45:00,21.7,21.71,21.68,21.71,14400.0,21.5078,21.5177,21.488,21.5177,14400.0
2010-04-30 12:50:00,21.69,21.7,21.61,21.61,35200.0,21.4979,21.5078,21.4186,21.4186,35200.0
2010-04-30 12:55:00,21.61,21.63,21.59,21.61,117200.0,21.4186,21.4385,21.3988,21.4186,117200.0
2010-04-30 13:00:00,21.62,21.66,21.62,21.64,38000.0,21.4285,21.4682,21.4285,21.4484,38000.0
2010-04-30 13:05:00,21.64,21.64,21.61,21.63,22000.0,21.4484,21.4484,21.4186,21.4385,22000.0
2010-04-30 13:10:00,21.63,21.64,21.61,21.62,18400.0,21.4385,21.4484,21.4186,21.4285,18400.0
2010-04-30 13:15:00,21.62,21.69,21.62,21.68,15200.0,21.4285,21.4979,21.4285,21.488,15200.0
2010-04-30 13:20:00,21.67,21.68,21.63,21.64,21200.0,21.4781,21.488,21.4385,21.4484,21200.0
2010-04-30 13:25:00,21.64,21.67,21.63,21.64,23200.0,21.4484,21.4781,21.4385,21.4484,23200.0
2010-04-30 13:30:00,21.64,21.64,21.6,21.63,113200.0,21.4484,21.4484,21.4087,21.4385,113200.0
2010-04-30 13:35:00,21.64,21.64,21.6,21.62,64400.0,21.4484,21.4484,21.4087,21.4285,64400.0
2010-04-30 13:40:00,21.62,21.63,21.61,21.63,50400.0,21.4285,21.4385,21.4186,21.4385,50400.0
2010-04-30 13:45:00,21.62,21.64,21.6,21.63,29600.0,21.4285,21.4484,21.4087,21.4385,29600.0
2010-04-30 13:50:00,21.62,21.63,21.58,21.59,20800.0,21.4285,21.4385,21.3889,21.3988,20800.0
2010-04-30 13:55:00,21.59,21.59,21.55,21.56,30000.0,21.3988,21.3988,21.3592,21.3691,30000.0
2010-04-30 14:00:00,21.55,21.55,21.52,21.54,43600.0,21.3592,21.3592,21.3294,21.3492,43600.0
2010-04-30 14:05:00,21.55,21.58,21.54,21.56,29200.0,21.3592,21.3889,21.3492,21.3691,29200.0
2010-04-30 14:10:00,21.56,21.6,21.54,21.58,82800.0,21.3691,21.4087,21.3492,21.3889,82800.0
2010-04-30 14:15:00,21.58,21.6,21.57,21.58,72800.0,21.3889,21.4087,21.379,21.3889,72800.0
2010-04-30 14:20:00,21.58,21.58,21.56,21.57,12400.0,21.3889,21.3889,21.3691,21.379,12400.0
2010-04-30 14:25:00,21.57,21.58,21.56,21.57,18800.0,21.379,21.3889,21.3691,21.379,18800.0
2010-04-30 14:30:00,21.57,21.57,21.55,21.56,8000.0,21.379,21.379,21.3592,21.3691,8000.0
2010-04-30 14:35:00,21.55,21.55,21.48,21.49,63200.0,21.3592,21.3592,21.2898,21.2997,63200.0
2010-04-30 14:40:00,21.48,21.49,21.46,21.49,30800.0,21.2898,21.2997,21.27,21.2997,30800.0
2010-04-30 14:45:00,21.49,21.5,21.47,21.5,38800.0,21.2997,21.3096,21.2799,21.3096,38800.0
2010-04-30 14:50:00,21.5,21.51,21.48,21.5,18000.0,21.3096,21.3195,21.2898,21.3096,18000.0
2010-04-30 14:55:00,21.5,21.52,21.46,21.46,124400.0,21.3096,21.3294,21.27,21.27,124400.0
2010-04-30 15:00:00,21.46,21.48,21.45,21.46,73200.0,21.27,21.2898,21.26,21.27,73200.0
2010-04-30 15:05:00,21.46,21.46,21.42,21.45,63600.0,21.27,21.27,21.2303,21.26,63600.0
2010-04-30 15:10:00,21.44,21.48,21.41,21.46,123600.0,21.2501,21.2898,21.2204,21.27,123600.0
2010-04-30 15:15:00,21.46,21.51,21.43,21.51,66000.0,21.27,21.3195,21.2402,21.3195,66000.0
2010-04-30 15:20:00,21.5,21.51,21.45,21.48,129200.0,21.3096,21.3195,21.26,21.2898,129200.0
2010-04-30 15:25:00,21.48,21.48,21.45,21.46,68000.0,21.2898,21.2898,21.26,21.27,68000.0
2010-04-30 15:30:00,21.46,21.49,21.45,21.49,91600.0,21.27,21.2997,21.26,21.2997,91600.0
2010-04-30 15:35:00,21.48,21.49,21.38,21.41,179200.0,21.2898,21.2997,21.1907,21.2204,179200.0
2010-04-30 15:40:00,21.41,21.42,21.38,21.41,205200.0,21.2204,21.2303,21.1907,21.2204,205200.0
2010-04-30 15:45:00,21.41,21.42,21.38,21.42,162400.0,21.2204,21.2303,21.1907,21.2303,162400.0
2010-04-30 15:50:00,21.42,21.43,21.39,21.43,173600.0,21.2303,21.2402,21.2006,21.2402,173600.0
2010-04-30 15:55:00,21.42,21.46,21.38,21.39,269200.0,21.2303,21.27,21.1907,21.2006,269200.0
2010-05-03 09:30:00,21.52,21.63,21.44,21.63,137200.0,21.3294,21.4385,21.2501,21.4385,137200.0
2010-05-03 09:35:00,21.63,21.71,21.62,21.69,51200.0,21.4385,21.5177,21.4285,21.4979,51200.0
2010-05-03 09:40:00,21.69,21.7,21.59,21.59,33600.0,21.4979,21.5078,21.3988,21.3988,33600.0
2010-05-03 09:45:00,21.59,21.64,21.59,21.63,51200.0,21.3988,21.4484,21.3988,21.4385,51200.0
2010-05-03 09:50:00,21.64,21.8,21.64,21.8,42400.0,21.4484,21.6069,21.4484,21.6069,42400.0
2010-05-03 09:55:00,21.79,21.8,21.68,21.7,37600.0,21.597,21.6069,21.488,21.5078,37600.0
2010-05-03 10:00:00,21.68,21.69,21.63,21.64,18800.0,21.488,21.4979,21.4385,21.4484,18800.0
2010-05-03 10:05:00,21.62,21.76,21.61,21.73,64000.0,21.4285,21.5673,21.4186,21.5376,64000.0
2010-05-03 10:10:00,21.74,21.83,21.74,21.83,54000.0,21.5475,21.6367,21.5475,21.6367,54000.0
2010-05-03 10:15:00,21.83,21.89,21.78,21.78,37200.0,21.6367,21.6961,21.5871,21.5871,37200.0
2010-05-03 10:20:00,21.79,21.82,21.78,21.82,32800.0,21.597,21.6268,21.5871,21.6268,32800.0
2010-05-03 10:25:00,21.82,21.87,21.81,21.85,64400.0,21.6268,21.6763,21.6169,21.6565,64400.0
2010-05-03 10:30:00,21.85,21.85,21.81,21.81,61200.0,21.6565,21.6565,21.6169,21.6169,61200.0
2010-05-03 10:35:00,21.81,21.83,21.81,21.83,45600.0,21.6169,21.6367,21.6169,21.6367,45600.0
2010-05-03 10:40:00,21.83,21.84,21.79,21.81,24400.0,21.6367,21.6466,21.597,21.6169,24400.0
2010-05-03 10:45:00,21.81,21.81,21.75,21.8,41600.0,21.6169,21.6169,21.5574,21.6069,41600.0
2010-05-03 10:50:00,21.81,21.81,21.73,21.76,23200.0,21.6169,21.6169,21.5376,21.5673,23200.0
2010-05-03 10:55:00,21.76,21.76,21.7,21.73,71200.0,21.5673,21.5673,21.5078,21.5376,71200.0
2010-05-03 11:00:00,21.73,21.75,21.71,21.73,22400.0,21.5376,21.5574,21.5177,21.5376,22400.0
2010-05-03 11:05:00,21.74,21.74,21.71,21.71,20800.0,21.5475,21.5475,21.5177,21.5177,20800.0
2010-05-03 11:10:00,21.71,21.75,21.71,21.75,20400.0,21.5177,21.5574,21.5177,21.5574,20400.0
2010-05-03 11:15:00,21.76,21.8,21.76,21.78,25200.0,21.5673,21.6069,21.5673,21.5871,25200.0
2010-05-03 11:20:00,21.78,21.79,21.74,21.76,19200.0,21.5871,21.597,21.5475,21.5673,19200.0
2010-05-03 11:25:00,21.76,21.82,21.75,21.82,35200.0,21.5673,21.6268,21.5574,21.6268,35200.0
2010-05-03 11:30:00,21.82,21.87,21.82,21.86,45600.0,21.6268,21.6763,21.6268,21.6664,45600.0
2010-05-03 11:35:00,21.86,21.87,21.83,21.83,43200.0,21.6664,21.6763,21.6367,21.6367,43200.0
2010-05-03 11:40:00,21.82,21.82,21.75,21.78,39600.0,21.6268,21.6268,21.5574,21.5871,39600.0
2010-05-03 11:45:00,21.77,21.82,21.77,21.78,32800.0,21.5772,21.6268,21.5772,21.5871,32800.0
2010-05-03 11:50:00,21.78,21.81,21.78,21.79,43600.0,21.5871,21.6169,21.5871,21.597,43600.0
2010-05-03 11:55:00,21.79,21.81,21.75,21.78,126800.0,21.597,21.6169,21.5574,21.5871,126800.0
2010-05-03 12:00:00,21.78,21.83,21.78,21.82,39600.0,21.5871,21.6367,21.5871,21.6268,39600.0
2010-05-03 12:05:00,21.81,21.82,21.78,21.8,28800.0,21.6169,21.6268,21.5871,21.6069,28800.0
2010-05-03 12:10:00,21.79,21.81,21.79,21.81,48800.0,21.597,21.6169,21.597,21.6169,48800.0
2010-05-03 12:15:00,21.81,21.81,21.78,21.8,16400.0,21.6169,21.6169,21.5871,21.6069,16400.0
2010-05-03 12:20:00,21.81,21.93,21.81,21.93,90400.0,21.6169,21.7358,21.6169,21.7358,90400.0
2010-05-03 12:25:00,21.93,21.97,21.92,21.96,90400.0,21.7358,21.7754,21.7259,21.7655,90400.0
2010-05-03 12:30:00,21.97,22.01,21.96,22.0,123200.0,21.7754,21.8151,21.7655,21.8052,123200.0
2010-05-03 12:35:00,22.0,22.07,21.99,22.02,94400.0,21.8052,21.8746,21.7953,21.825,94400.0
2010-05-03 12:40:00,22.03,22.04,22.01,22.01,14000.0,21.8349,21.8448,21.8151,21.8151,14000.0
2010-05-03 12:45:00,22.01,22.05,22.0,22.01,14000.0,21.8151,21.8547,21.8052,21.8151,14000.0
2010-05-03 12:50:00,22.02,22.03,22.0,22.03,59600.0,21.825,21.8349,21.8052,21.8349,59600.0
2010-05-03 12:55:00,22.04,22.05,22.01,22.03,74400.0,21.8448,21.8547,21.8151,21.8349,74400.0
2010-05-03 13:00:00,22.03,22.03,21.97,21.97,28800.0,21.8349,21.8349,21.7754,21.7754,28800.0
2010-05-03 13:05:00,21.97,21.98,21.94,21.95,33600.0,21.7754,21.7854,21.7457,21.7556,33600.0
2010-05-03 13:10:00,21.94,21.95,21.93,21.94,27200.0,21.7457,21.7556,21.7358,21.7457,27200.0
2010-05-03 13:15:00,21.94,21.96,21.93,21.94,48800.0,21.7457,21.7655,21.7358,21.7457,48800.0
2010-05-03 13:20:00,21.93,21.94,21.91,21.94,32400.0,21.7358,21.7457,21.716,21.7457,32400.0
2010-05-03 13:25:00,21.94,21.96,21.93,21.96,37200.0,21.7457,21.7655,21.7358,21.7655,37200.0
2010-05-03 13:30:00,21.96,22.01,21.96,21.99,80400.0,21.7655,21.8151,21.7655,21.7953,80400.0
2010-05-03 13:35:00,21.98,22.01,21.98,22.0,42800.0,21.7854,21.8151,21.7854,21.8052,42800.0
2010-05-03 13:40:00,22.0,22.01,21.98,21.98,17600.0,21.8052,21.8151,21.7854,21.7854,17600.0
2010-05-03 13:45:00,21.98,22.0,21.97,21.99,12000.0,21.7854,21.8052,21.7754,21.7953,12000.0
2010-05-03 13:50:00,21.99,22.0,21.99,22.0,30800.0,21.7953,21.8052,21.7953,21.8052,30800.0
2010-05-03 13:55:00,22.0,22.0,21.99,21.99,30800.0,21.8052,21.8052,21.7953,21.7953,30800.0
2010-05-03 14:00:00,21.99,21.99,21.96,21.96,38400.0,21.7953,21.7953,21.7655,21.7655,38400.0
2010-05-03 14:05:00,21.96,21.96,21.93,21.94,34000.0,21.7655,21.7655,21.7358,21.7457,34000.0
2010-05-03 14:10:00,21.93,21.95,21.93,21.93,18800.0,21.7358,21.7556,21.7358,21.7358,18800.0
2010-05-03 14:15:00,21.94,21.97,21.94,21.95,24000.0,21.7457,21.7754,21.7457,21.7556,24000.0
2010-05-03 14:20:00,21.95,21.95,21.91,21.93,72000.0,21.7556,21.7556,21.716,21.7358,72000.0
2010-05-03 14:25:00,21.93,21.96,21.93,21.95,56000.0,21.7358,21.7655,21.7358,21.7556,56000.0
2010-05-03 14:30:00,21.95,21.96,21.91,21.92,42400.0,21.7556,21.7655,21.716,21.7259,42400.0
2010-05-03 14:35:00,21.93,21.97,21.92,21.94,23600.0,21.7358,21.7754,21.7259,21.7457,23600.0
2010-05-03 14:40:00,21.94,21.95,21.93,21.94,19200.0,21.7457,21.7556,21.7358,21.7457,19200.0
2010-05-03 14:45:00,21.94,21.96,21.93,21.96,41600.0,21.7457,21.7655,21.7358,21.7655,41600.0
2010-05-03 14:50:00,21.96,22.01,21.96,21.99,94800.0,21.7655,21.8151,21.7655,21.7953,94800.0
2010-05-03 14:55:00,22.0,22.01,21.97,21.97,30400.0,21.8052,21.8151,21.7754,21.7754,30400.0
2010-05-03 15:00:00,21.97,21.97,21.92,21.92,58000.0,21.7754,21.7754,21.7259,21.7259,58000.0
2010-05-03 15:05:00,21.92,21.98,21.92,21.95,55600.0,21.7259,21.7854,21.7259,21.7556,55600.0
2010-05-03 15:10:00,21.95,21.95,21.91,21.93,55200.0,21.7556,21.7556,21.716,21.7358,55200.0
2010-05-03 15:15:00,21.93,21.95,21.91,21.91,60800.0,21.7358,21.7556,21.716,21.716,60800.0
2010-05-03 15:20:00,21.91,21.94,21.89,21.89,84000.0,21.716,21.7457,21.6961,21.6961,84000.0
2010-05-03 15:25:00,21.88,21.92,21.86,21.9,68800.0,21.6862,21.7259,21.6664,21.7061,68800.0
2010-05-03 15:30:00,21.89,21.96,21.89,21.93,122800.0,21.6961,21.7655,21.6961,21.7358,122800.0
2010-05-03 15:35:00,21.93,21.96,21.91,21.91,82400.0,21.7358,21.7655,21.716,21.716,82400.0
2010-05-03 15:40:00,21.92,21.93,21.89,21.92,79600.0,21.7259,21.7358,21.6961,21.7259,79600.0
2010-05-03 15:45:00,21.92,21.95,21.91,21.92,148800.0,21.7259,21.7556,21.716,21.7259,148800.0
2010-05-03 15:50:00,21.92,21.94,21.9,21.9,149200.0,21.7259,21.7457,21.7061,21.7061,149200.0
2010-05-03 15:55:00,21.9,21.93,21.89,21.92,222000.0,21.7061,21.7358,21.6961,21.7259,222000.0
2010-05-04 09:30:00,22.29,22.32,21.8,21.87,396400.0,22.0926,22.1223,21.6069,21.6763,396400.0
2010-05-04 09:35:00,21.87,21.89,21.5,21.59,315200.0,21.6763,21.6961,21.3096,21.3988,315200.0
2010-05-04 09:40:00,21.59,21.74,21.56,21.67,203200.0,21.3988,21.5475,21.3691,21.4781,203200.0
2010-05-04 09:45:00,21.67,21.88,21.66,21.86,270800.0,21.4781,21.6862,21.4682,21.6664,270800.0
2010-05-04 09:50:00,21.86,21.86,21.78,21.83,251600.0,21.6664,21.6664,21.5871,21.6367,251600.0
2010-05-04 09:55:00,21.83,21.84,21.8,21.8,144400.0,21.6367,21.6466,21.6069,21.6069,144400.0
2010-05-04 10:00:00,21.82,21.85,21.77,21.79,180400.0,21.6268,21.6565,21.5772,21.597,180400.0
2010-05-04 10:05:00,21.79,21.79,21.68,21.71,195600.0,21.597,21.597,21.488,21.5177,195600.0
2010-05-04 10:10:00,21.7,21.75,21.7,21.74,138400.0,21.5078,21.5574,21.5078,21.5475,138400.0
2010-05-04 10:15:00,21.74,21.74,21.66,21.72,127600.0,21.5475,21.5475,21.4682,21.5277,127600.0
2010-05-04 10:20:00,21.72,21.86,21.72,21.86,210800.0,21.5277,21.6664,21.5277,21.6664,210800.0
2010-05-04 10:25:00,21.87,21.91,21.75,21.77,95600.0,21.6763,21.716,21.5574,21.5772,95600.0
2010-05-04 10:30:00,21.77,21.8,21.71,21.72,129200.0,21.5772,21.6069,21.5177,21.5277,129200.0
2010-05-04 10:35:00,21.71,21.73,21.63,21.68,237200.0,21.5177,21.5376,21.4385,21.488,237200.0
2010-05-04 10:40:00,21.68,21.68,21.63,21.67,63200.0,21.488,21.488,21.4385,21.4781,63200.0
2010-05-04 10:45:00,21.67,21.7,21.65,21.7,38400.0,21.4781,21.5078,21.4583,21.5078,38400.0
2010-05-04 10:50:00,21.7,21.72,21.68,21.7,48400.0,21.5078,21.5277,21.488,21.5078,48400.0
2010-05-04 10:55:00,21.7,21.72,21.64,21.66,96000.0,21.5078,21.5277,21.4484,21.4682,96000.0
2010-05-04 11:00:00,21.64,21.68,21.53,21.56,100000.0,21.4484,21.488,21.3393,21.3691,100000.0
2010-05-04 11:05:00,21.55,21.59,21.52,21.56,140000.0,21.3592,21.3988,21.3294,21.3691,140000.0
2010-05-04 11:10:00,21.56,21.62,21.55,21.55,97600.0,21.3691,21.4285,21.3592,21.3592,97600.0
2010-05-04 11:15:00,21.55,21.56,21.53,21.53,96000.0,21.3592,21.3691,21.3393,21.3393,96000.0
2010-05-04 11:20:00,21.53,21.55,21.46,21.48,172000.0,21.3393,21.3592,21.27,21.2898,172000.0
2010-05-04 11:25:00,21.49,21.49,21.38,21.4,148000.0,21.2997,21.2997,21.1907,21.2105,148000.0
2010-05-04 11:30:00,21.4,21.53,21.4,21.53,226000.0,21.2105,21.3393,21.2105,21.3393,226000.0
2010-05-04 11:35:00,21.53,21.6,21.52,21.6,92000.0,21.3393,21.4087,21.3294,21.4087,92000.0
2010-05-04 11:40:00,21.6,21.65,21.56,21.57,76800.0,21.4087,21.4583,21.3691,21.379,76800.0
2010-05-04 11:45:00,21.58,21.58,21.53,21.57,102400.0,21.3889,21.3889,21.3393,21.379,102400.0
2010-05-04 11:50:00,21.57,21.59,21.53,21.54,40000.0,21.379,21.3988,21.3393,21.3492,40000.0
2010-05-04 11:55:00,21.54,21.57,21.53,21.57,51200.0,21.3492,21.379,21.3393,21.379,51200.0
2010-05-04 12:00:00,21.57,21.6,21.56,21.58,89200.0,21.379,21.4087,21.3691,21.3889,89200.0
2010-05-04 12:05:00,21.58,21.58,21.54,21.54,73600.0,21.3889,21.3889,21.3492,21.3492,73600.0
2010-05-04 12:10:00,21.54,21.54,21.49,21.51,63600.0,21.3492,21.3492,21.2997,21.3195,63600.0
2010-05-04 12:15:00,21.51,21.54,21.45,21.45,71600.0,21.3195,21.3492,21.26,21.26,71600.0
2010-05-04 12:20:00,21.45,21.45,21.33,21.38,132000.0,21.26,21.26,21.1411,21.1907,132000.0
2010-05-04 12:25:00,21.38,21.4,21.37,21.39,106800.0,21.1907,21.2105,21.1808,21.2006,106800.0
2010-05-04 12:30:00,21.4,21.46,21.38,21.45,133200.0,21.2105,21.27,21.1907,21.26,133200.0
2010-05-04 12:35:00,21.46,21.51,21.44,21.51,99600.0,21.27,21.3195,21.2501,21.3195,99600.0
2010-05-04 12:40:00,21.5,21.5,21.46,21.47,139200.0,21.3096,21.3096,21.27,21.2799,139200.0
2010-05-04 12:45:00,21.47,21.54,21.47,21.54,100400.0,21.2799,21.3492,21.2799,21.3492,100400.0
2010-05-04 12:50:00,21.53,21.57,21.53,21.57,46800.0,21.3393,21.379,21.3393,21.379,46800.0
2010-05-04 12:55:00,21.57,21.58,21.55,21.56,45600.0,21.379,21.3889,21.3592,21.3691,45600.0
2010-05-04 13:00:00,21.57,21.59,21.56,21.59,80800.0,21.379,21.3988,21.3691,21.3988,80800.0
2010-05-04 13:05:00,21.6,21.63,21.59,21.61,86800.0,21.4087,21.4385,21.3988,21.4186,86800.0
2010-05-04 13:10:00,21.61,21.61,21.6,21.6,23600.0,21.4186,21.4186,21.4087,21.4087,23600.0
2010-05-04 13:15:00,21.6,21.6,21.56,21.56,46400.0,21.4087,21.4087,21.3691,21.3691,46400.0
2010-05-04 13:20:00,21.56,21.59,21.54,21.54,45600.0,21.3691,21.3988,21.3492,21.3492,45600.0
2010-05-04 13:25:00,21.55,21.57,21.53,21.55,58000.0,21.3592,21.379,21.3393,21.3592,58000.0
2010-05-04 13:30:00,21.54,21.57,21.54,21.56,48400.0,21.3492,21.379,21.3492,21.3691,48400.0
2010-05-04 13:35:00,21.55,21.56,21.51,21.52,83600.0,21.3592,21.3691,21.3195,21.3294,83600.0
2010-05-04 13:40:00,21.52,21.58,21.51,21.55,213600.0,21.3294,21.3889,21.3195,21.3592,213600.0
2010-05-04 13:45:00,21.54,21.61,21.51,21.58,216800.0,21.3492,21.4186,21.3195,21.3889,216800.0
2010-05-04 13:50:00,21.58,21.58,21.54,21.54,12000.0,21.3889,21.3889,21.3492,21.3492,12000.0
2010-05-04 13:55:00,21.55,21.55,21.52,21.55,26800.0,21.3592,21.3592,21.3294,21.3592,26800.0
2010-05-04 14:00:00,21.55,21.56,21.51,21.53,14800.0,21.3592,21.3691,21.3195,21.3393,14800.0
2010-05-04 14:05:00,21.53,21.56,21.53,21.54,36400.0,21.3393,21.3691,21.3393,21.3492,36400.0
2010-05-04 14:10:00,21.55,21.57,21.53,21.56,85600.0,21.3592,21.379,21.3393,21.3691,85600.0
2010-05-04 14:15:00,21.55,21.57,21.51,21.51,30400.0,21.3592,21.379,21.3195,21.3195,30400.0
2010-05-04 14:20:00,21.5,21.54,21.48,21.51,72400.0,21.3096,21.3492,21.2898,21.3195,72400.0
2010-05-04 14:25:00,21.52,21.55,21.49,21.49,26400.0,21.3294,21.3592,21.2997,21.2997,26400.0
2010-05-04 14:30:00,21.49,21.56,21.49,21.49,38000.0,21.2997,21.3691,21.2997,21.2997,38000.0
2010-05-04 14:35:00,21.49,21.53,21.49,21.49,28400.0,21.2997,21.3393,21.2997,21.2997,28400.0
2010-05-04 14:40:00,21.49,21.55,21.49,21.53,42800.0,21.2997,21.3592,21.2997,21.3393,42800.0
2010-05-04 14:45:00,21.52,21.54,21.5,21.54,58400.0,21.3294,21.3492,21.3096,21.3492,58400.0
2010-05-04 14:50:00,21.53,21.55,21.51,21.53,60800.0,21.3393,21.3592,21.3195,21.3393,60800.0
2010-05-04 14:55:00,21.53,21.56,21.5,21.56,71600.0,21.3393,21.3691,21.3096,21.3691,71600.0
2010-05-04 15:00:00,21.56,21.59,21.52,21.59,101200.0,21.3691,21.3988,21.3294,21.3988,101200.0
2010-05-04 15:05:00,21.59,21.61,21.56,21.57,74400.0,21.3988,21.4186,21.3691,21.379,74400.0
2010-05-04 15:10:00,21.57,21.57,21.54,21.56,82000.0,21.379,21.379,21.3492,21.3691,82000.0
2010-05-04 15:15:00,21.56,21.64,21.56,21.64,76800.0,21.3691,21.4484,21.3691,21.4484,76800.0
2010-05-04 15:20:00,21.64,21.64,21.58,21.64,62000.0,21.4484,21.4484,21.3889,21.4484,62000.0
2010-05-04 15:25:00,21.64,21.64,21.61,21.62,91200.0,21.4484,21.4484,21.4186,21.4285,91200.0
2010-05-04 15:30:00,21.62,21.64,21.61,21.63,111200.0,21.4285,21.4484,21.4186,21.4385,111200.0
2010-05-04 15:35:00,21.63,21.64,21.6,21.63,149600.0,21.4385,21.4484,21.4087,21.4385,149600.0
2010-05-04 15:40:00,21.63,21.63,21.53,21.6,269600.0,21.4385,21.4385,21.3393,21.4087,269600.0
2010-05-04 15:45:00,21.58,21.63,21.57,21.62,210400.0,21.3889,21.4385,21.379,21.4285,210400.0
2010-05-04 15:50:00,21.62,21.71,21.61,21.71,152400.0,21.4285,21.5177,21.4186,21.5177,152400.0
2010-05-04 15:55:00,21.71,21.73,21.6,21.66,322000.0,21.5177,21.5376,21.4087,21.4682,322000.0
2010-05-05 09:30:00,21.39,21.44,21.16,21.37,276800.0,21.2006,21.2501,20.9726,21.1808,276800.0
2010-05-05 09:35:00,21.36,21.4,21.3,21.31,156400.0,21.1708,21.2105,21.1114,21.1213,156400.0
2010-05-05 09:40:00,21.31,21.35,21.3,21.33,116400.0,21.1213,21.1609,21.1114,21.1411,116400.0
2010-05-05 09:45:00,21.33,21.4,21.27,21.38,129200.0,21.1411,21.2105,21.0816,21.1907,129200.0
2010-05-05 09:50:00,21.38,21.38,21.32,21.36,159600.0,21.1907,21.1907,21.1312,21.1708,159600.0
2010-05-05 09:55:00,21.37,21.37,21.31,21.34,130800.0,21.1808,21.1808,21.1213,21.151,130800.0
2010-05-05 10:00:00,21.34,21.4,21.32,21.38,236000.0,21.151,21.2105,21.1312,21.1907,236000.0
2010-05-05 10:05:00,21.38,21.39,21.32,21.36,71200.0,21.1907,21.2006,21.1312,21.1708,71200.0
2010-05-05 10:10:00,21.36,21.42,21.36,21.38,123200.0,21.1708,21.2303,21.1708,21.1907,123200.0
2010-05-05 10:15:00,21.38,21.55,21.37,21.54,146000.0,21.1907,21.3592,21.1808,21.3492,146000.0
2010-05-05 10:20:00,21.52,21.57,21.49,21.55,204400.0,21.3294,21.379,21.2997,21.3592,204400.0
2010-05-05 10:25:00,21.55,21.57,21.48,21.57,149600.0,21.3592,21.379,21.2898,21.379,149600.0
2010-05-05 10:30:00,21.56,21.58,21.52,21.53,101600.0,21.3691,21.3889,21.3294,21.3393,101600.0
2010-05-05 10:35:00,21.53,21.54,21.46,21.46,101600.0,21.3393,21.3492,21.27,21.27,101600.0
2010-05-05 10:40:00,21.46,21.51,21.36,21.5,471200.0,21.27,21.3195,21.1708,21.3096,471200.0
2010-05-05 10:45:00,21.5,21.5,21.48,21.5,91200.0,21.3096,21.3096,21.2898,21.3096,91200.0
2010-05-05 10:50:00,21.5,21.5,21.46,21.46,60800.0,21.3096,21.3096,21.27,21.27,60800.0
2010-05-05 10:55:00,21.47,21.54,21.47,21.51,56400.0,21.2799,21.3492,21.2799,21.3195,56400.0
2010-05-05 11:00:00,21.51,21.51,21.46,21.49,47200.0,21.3195,21.3195,21.27,21.2997,47200.0
2010-05-05 11:05:00,21.49,21.49,21.41,21.46,54800.0,21.2997,21.2997,21.2204,21.27,54800.0
2010-05-05 11:10:00,21.46,21.5,21.45,21.5,31200.0,21.27,21.3096,21.26,21.3096,31200.0
2010-05-05 11:15:00,21.49,21.5,21.46,21.46,36800.0,21.2997,21.3096,21.27,21.27,36800.0
2010-05-05 11:20:00,21.48,21.51,21.48,21.5,114000.0,21.2898,21.3195,21.2898,21.3096,114000.0
2010-05-05 11:25:00,21.5,21.54,21.47,21.48,40400.0,21.3096,21.3492,21.2799,21.2898,40400.0
2010-05-05 11:30:00,21.48,21.5,21.46,21.47,27600.0,21.2898,21.3096,21.27,21.2799,27600.0
2010-05-05 11:35:00,21.47,21.5,21.47,21.49,25200.0,21.2799,21.3096,21.2799,21.2997,25200.0
2010-05-05 11:40:00,21.49,21.51,21.48,21.49,42400.0,21.2997,21.3195,21.2898,21.2997,42400.0
2010-05-05 11:45:00,21.48,21.5,21.47,21.48,115600.0,21.2898,21.3096,21.2799,21.2898,115600.0
2010-05-05 11:50:00,21.49,21.5,21.46,21.5,52000.0,21.2997,21.3096,21.27,21.3096,52000.0
2010-05-05 11:55:00,21.51,21.59,21.51,21.58,58800.0,21.3195,21.3988,21.3195,21.3889,58800.0
2010-05-05 12:00:00,21.59,21.61,21.59,21.61,126000.0,21.3988,21.4186,21.3988,21.4186,126000.0
2010-05-05 12:05:00,21.61,21.61,21.54,21.54,46400.0,21.4186,21.4186,21.3492,21.3492,46400.0
2010-05-05 12:10:00,21.55,21.55,21.5,21.5,30800.0,21.3592,21.3592,21.3096,21.3096,30800.0
2010-05-05 12:15:00,21.5,21.55,21.49,21.54,128800.0,21.3096,21.3592,21.2997,21.3492,128800.0
2010-05-05 12:20:00,21.54,21.54,21.44,21.45,96000.0,21.3492,21.3492,21.2501,21.26,96000.0
2010-05-05 12:25:00,21.46,21.49,21.46,21.46,31600.0,21.27,21.2997,21.27,21.27,31600.0
2010-05-05 12:30:00,21.46,21.48,21.41,21.48,31200.0,21.27,21.2898,21.2204,21.2898,31200.0
2010-05-05 12:35:00,21.48,21.5,21.46,21.48,66000.0,21.2898,21.3096,21.27,21.2898,66000.0
2010-05-05 12:40:00,21.47,21.49,21.43,21.46,78800.0,21.2799,21.2997,21.2402,21.27,78800.0
2010-05-05 12:45:00,21.46,21.5,21.43,21.5,51200.0,21.27,21.3096,21.2402,21.3096,51200.0
2010-05-05 12:50:00,21.49,21.5,21.48,21.49,20800.0,21.2997,21.3096,21.2898,21.2997,20800.0
2010-05-05 12:55:00,21.49,21.5,21.48,21.5,18400.0,21.2997,21.3096,21.2898,21.3096,18400.0
2010-05-05 13:00:00,21.5,21.5,21.47,21.5,56800.0,21.3096,21.3096,21.2799,21.3096,56800.0
2010-05-05 13:05:00,21.5,21.5,21.49,21.5,107600.0,21.3096,21.3096,21.2997,21.3096,107600.0
2010-05-05 13:10:00,21.5,21.5,21.46,21.46,25200.0,21.3096,21.3096,21.27,21.27,25200.0
2010-05-05 13:15:00,21.46,21.5,21.45,21.49,28400.0,21.27,21.3096,21.26,21.2997,28400.0
2010-05-05 13:20:00,21.5,21.52,21.49,21.52,52400.0,21.3096,21.3294,21.2997,21.3294,52400.0
2010-05-05 13:25:00,21.52,21.52,21.48,21.49,190000.0,21.3294,21.3294,21.2898,21.2997,190000.0
2010-05-05 13:30:00,21.49,21.5,21.48,21.49,27600.0,21.2997,21.3096,21.2898,21.2997,27600.0
2010-05-05 13:35:00,21.48,21.49,21.44,21.47,36400.0,21.2898,21.2997,21.2501,21.2799,36400.0
2010-05-05 13:40:00,21.46,21.48,21.45,21.46,18400.0,21.27,21.2898,21.26,21.27,18400.0
2010-05-05 13:45:00,21.46,21.49,21.45,21.48,25200.0,21.27,21.2997,21.26,21.2898,25200.0
2010-05-05 13:50:00,21.48,21.49,21.47,21.49,18800.0,21.2898,21.2997,21.2799,21.2997,18800.0
2010-05-05 13:55:00,21.49,21.5,21.48,21.48,27600.0,21.2997,21.3096,21.2898,21.2898,27600.0
2010-05-05 14:00:00,21.45,21.45,21.43,21.43,22400.0,21.26,21.26,21.2402,21.2402,22400.0
2010-05-05 14:05:00,21.43,21.48,21.43,21.48,30400.0,21.2402,21.2898,21.2402,21.2898,30400.0
2010-05-05 14:10:00,21.48,21.49,21.46,21.46,21600.0,21.2898,21.2997,21.27,21.27,21600.0
2010-05-05 14:15:00,21.46,21.48,21.45,21.46,53200.0,21.27,21.2898,21.26,21.27,53200.0
2010-05-05 14:20:00,21.46,21.48,21.45,21.45,22000.0,21.27,21.2898,21.26,21.26,22000.0
2010-05-05 14:25:00,21.45,21.45,21.4,21.42,74000.0,21.26,21.26,21.2105,21.2303,74000.0
2010-05-05 14:30:00,21.42,21.42,21.4,21.41,58400.0,21.2303,21.2303,21.2105,21.2204,58400.0
2010-05-05 14:35:00,21.41,21.41,21.36,21.36,57200.0,21.2204,21.2204,21.1708,21.1708,57200.0
2010-05-05 14:40:00,21.36,21.37,21.33,21.33,45600.0,21.1708,21.1808,21.1411,21.1411,45600.0
2010-05-05 14:45:00,21.33,21.35,21.31,21.31,70000.0,21.1411,21.1609,21.1213,21.1213,70000.0
2010-05-05 14:50:00,21.31,21.34,21.26,21.29,182800.0,21.1213,21.151,21.0717,21.1015,182800.0
2010-05-05 14:55:00,21.31,21.33,21.28,21.29,170000.0,21.1213,21.1411,21.0915,21.1015,170000.0
2010-05-05 15:00:00,21.3,21.32,21.25,21.29,90000.0,21.1114,21.1312,21.0618,21.1015,90000.0
2010-05-05 15:05:00,21.28,21.29,21.25,21.27,80000.0,21.0915,21.1015,21.0618,21.0816,80000.0
2010-05-05 15:10:00,21.27,21.27,21.25,21.27,70400.0,21.0816,21.0816,21.0618,21.0816,70400.0
2010-05-05 15:15:00,21.27,21.27,21.2,21.22,133200.0,21.0816,21.0816,21.0123,21.0321,133200.0
2010-05-05 15:20:00,21.22,21.28,21.21,21.27,100800.0,21.0321,21.0915,21.0222,21.0816,100800.0
2010-05-05 15:25:00,21.27,21.27,21.22,21.25,68400.0,21.0816,21.0816,21.0321,21.0618,68400.0
2010-05-05 15:30:00,21.25,21.26,21.22,21.22,70800.0,21.0618,21.0717,21.0321,21.0321,70800.0
2010-05-05 15:35:00,21.22,21.25,21.2,21.24,160800.0,21.0321,21.0618,21.0123,21.0519,160800.0
2010-05-05 15:40:00,21.24,21.28,21.23,21.27,163600.0,21.0519,21.0915,21.042,21.0816,163600.0
2010-05-05 15:45:00,21.27,21.27,21.21,21.24,171600.0,21.0816,21.0816,21.0222,21.0519,171600.0
2010-05-05 15:50:00,21.25,21.29,21.24,21.27,178400.0,21.0618,21.1015,21.0519,21.0816,178400.0
2010-05-05 15:55:00,21.27,21.3,21.27,21.3,217200.0,21.0816,21.1114,21.0816,21.1114,217200.0
2010-05-06 09:30:00,21.24,21.45,21.24,21.45,94800.0,21.0519,21.26,21.0519,21.26,94800.0
2010-05-06 09:35:00,21.47,21.53,21.4,21.46,83200.0,21.2799,21.3393,21.2105,21.27,83200.0
2010-05-06 09:40:00,21.46,21.5,21.46,21.49,110000.0,21.27,21.3096,21.27,21.2997,110000.0
2010-05-06 09:45:00,21.5,21.5,21.27,21.3,88000.0,21.3096,21.3096,21.0816,21.1114,88000.0
2010-05-06 09:50:00,21.32,21.44,21.31,21.38,118800.0,21.1312,21.2501,21.1213,21.1907,118800.0
2010-05-06 09:55:00,21.38,21.45,21.34,21.45,82800.0,21.1907,21.26,21.151,21.26,82800.0
2010-05-06 10:00:00,21.45,21.54,21.43,21.53,118800.0,21.26,21.3492,21.2402,21.3393,118800.0
2010-05-06 10:05:00,21.51,21.52,21.43,21.44,109600.0,21.3195,21.3294,21.2402,21.2501,109600.0
2010-05-06 10:10:00,21.44,21.46,21.43,21.44,83200.0,21.2501,21.27,21.2402,21.2501,83200.0
2010-05-06 10:15:00,21.44,21.47,21.43,21.43,56000.0,21.2501,21.2799,21.2402,21.2402,56000.0
2010-05-06 10:20:00,21.43,21.43,21.36,21.36,50400.0,21.2402,21.2402,21.1708,21.1708,50400.0
2010-05-06 10:25:00,21.38,21.4,21.31,21.32,150800.0,21.1907,21.2105,21.1213,21.1312,150800.0
2010-05-06 10:30:00,21.32,21.33,21.23,21.25,120800.0,21.1312,21.1411,21.042,21.0618,120800.0
2010-05-06 10:35:00,21.25,21.27,21.23,21.26,103600.0,21.0618,21.0816,21.042,21.0717,103600.0
2010-05-06 10:40:00,21.27,21.27,21.16,21.16,68400.0,21.0816,21.0816,20.9726,20.9726,68400.0
2010-05-06 10:45:00,21.16,21.17,21.1,21.11,153600.0,20.9726,20.9825,20.9131,20.9231,153600.0
2010-05-06 10:50:00,21.11,21.11,21.08,21.1,114400.0,20.9231,20.9231,20.8933,20.9131,114400.0
2010-05-06 10:55:00,21.1,21.1,21.05,21.09,66400.0,20.9131,20.9131,20.8636,20.9032,66400.0
2010-05-06 11:00:00,21.09,21.1,21.0,21.02,133600.0,20.9032,20.9131,20.814,20.8339,133600.0
2010-05-06 11:05:00,21.02,21.02,20.95,20.96,251200.0,20.8339,20.8339,20.7645,20.7744,251200.0
2010-05-06 11:10:00,20.95,20.95,20.79,20.79,232800.0,20.7645,20.7645,20.6059,20.6059,232800.0
2010-05-06 11:15:00,20.79,20.85,20.74,20.82,241600.0,20.6059,20.6654,20.5563,20.6356,241600.0
2010-05-06 11:20:00,20.83,20.89,20.81,20.84,130800.0,20.6455,20.705,20.6257,20.6554,130800.0
2010-05-06 11:25:00,20.84,20.9,20.84,20.86,200400.0,20.6554,20.7149,20.6554,20.6753,200400.0
2010-05-06 11:30:00,20.85,20.86,20.8,20.8,81200.0,20.6654,20.6753,20.6158,20.6158,81200.0
2010-05-06 11:35:00,20.81,20.86,20.77,20.85,42800.0,20.6257,20.6753,20.5861,20.6654,42800.0
2010-05-06 11:40:00,20.85,20.85,20.77,20.81,61200.0,20.6654,20.6654,20.5861,20.6257,61200.0
2010-05-06 11:45:00,20.8,20.8,20.7,20.72,121600.0,20.6158,20.6158,20.5167,20.5365,121600.0
2010-05-06 11:50:00,20.73,20.82,20.71,20.8,60400.0,20.5464,20.6356,20.5266,20.6158,60400.0
2010-05-06 11:55:00,20.79,20.84,20.75,20.84,74000.0,20.6059,20.6554,20.5662,20.6554,74000.0
2010-05-06 12:00:00,20.85,20.9,20.84,20.86,80400.0,20.6654,20.7149,20.6554,20.6753,80400.0
2010-05-06 12:05:00,20.86,20.86,20.81,20.81,66800.0,20.6753,20.6753,20.6257,20.6257,66800.0
2010-05-06 12:10:00,20.82,20.89,20.79,20.88,160800.0,20.6356,20.705,20.6059,20.6951,160800.0
2010-05-06 12:15:00,20.89,20.89,20.83,20.85,69200.0,20.705,20.705,20.6455,20.6654,69200.0
2010-05-06 12:20:00,20.85,20.89,20.84,20.86,38400.0,20.6654,20.705,20.6554,20.6753,38400.0
2010-05-06 12:25:00,20.86,20.86,20.82,20.84,27600.0,20.6753,20.6753,20.6356,20.6554,27600.0
2010-05-06 12:30:00,20.85,20.89,20.84,20.89,24400.0,20.6654,20.705,20.6554,20.705,24400.0
2010-05-06 12:35:00,20.88,20.88,20.78,20.79,89200.0,20.6951,20.6951,20.596,20.6059,89200.0
2010-05-06 12:40:00,20.79,20.8,20.78,20.78,25200.0,20.6059,20.6158,20.596,20.596,25200.0
2010-05-06 12:45:00,20.78,20.78,20.7,20.73,71200.0,20.596,20.596,20.5167,20.5464,71200.0
2010-05-06 12:50:00,20.73,20.78,20.72,20.78,97600.0,20.5464,20.596,20.5365,20.596,97600.0
2010-05-06 12:55:00,20.77,20.78,20.72,20.77,117200.0,20.5861,20.596,20.5365,20.5861,117200.0
2010-05-06 13:00:00,20.77,20.81,20.75,20.79,72400.0,20.5861,20.6257,20.5662,20.6059,72400.0
2010-05-06 13:05:00,20.79,20.8,20.68,20.7,143600.0,20.6059,20.6158,20.4969,20.5167,143600.0
2010-05-06 13:10:00,20.71,20.71,20.58,20.58,162800.0,20.5266,20.5266,20.3977,20.3977,162800.0
2010-05-06 13:15:00,20.58,20.61,20.55,20.57,156400.0,20.3977,20.4275,20.368,20.3878,156400.0
2010-05-06 13:20:00,20.57,20.59,20.53,20.54,54400.0,20.3878,20.4077,20.3482,20.3581,54400.0
2010-05-06 13:25:00,20.53,20.57,20.52,20.56,135600.0,20.3482,20.3878,20.3383,20.3779,135600.0
2010-05-06 13:30:00,20.56,20.6,20.55,20.55,108000.0,20.3779,20.4176,20.368,20.368,108000.0
2010-05-06 13:35:00,20.56,20.75,20.48,20.49,406800.0,20.3779,20.5662,20.2986,20.3085,406800.0
2010-05-06 13:40:00,20.5,20.5,20.43,20.44,203600.0,20.3185,20.3185,20.2491,20.259,203600.0
2010-05-06 13:45:00,20.44,20.47,20.42,20.43,197600.0,20.259,20.2887,20.2392,20.2491,197600.0
2010-05-06 13:50:00,20.43,20.46,20.4,20.41,119200.0,20.2491,20.2788,20.2193,20.2293,119200.0
2010-05-06 13:55:00,20.41,20.47,20.39,20.45,192400.0,20.2293,20.2887,20.2094,20.2689,192400.0
2010-05-06 14:00:00,20.45,20.51,20.43,20.43,224400.0,20.2689,20.3284,20.2491,20.2491,224400.0
2010-05-06 14:05:00,20.44,20.46,20.31,20.31,153200.0,20.259,20.2788,20.1301,20.1301,153200.0
2010-05-06 14:10:00,20.31,20.32,20.15,20.18,485200.0,20.1301,20.1401,19.9716,20.0013,485200.0
2010-05-06 14:15:00,20.18,20.19,20.04,20.06,271200.0,20.0013,20.0112,19.8625,19.8824,271200.0
2010-05-06 14:20:00,20.06,20.08,19.96,20.07,352000.0,19.8824,19.9022,19.7832,19.8923,352000.0
2010-05-06 14:25:00,20.08,20.15,20.07,20.11,219200.0,19.9022,19.9716,19.8923,19.9319,219200.0
2010-05-06 14:30:00,20.11,20.11,20.05,20.07,249200.0,19.9319,19.9319,19.8724,19.8923,249200.0
2010-05-06 14:35:00,20.07,20.08,19.79,19.79,357200.0,19.8923,19.9022,19.6147,19.6147,357200.0
2010-05-06 14:40:00,19.78,19.82,19.4,19.44,416000.0,19.6048,19.6445,19.2282,19.2678,416000.0
2010-05-06 14:45:00,19.41,19.5,19.0,19.35,254800.0,19.2381,19.3273,18.8317,19.1786,254800.0
2010-05-06 14:50:00,19.32,20.23,19.32,20.13,379200.0,19.1489,20.0508,19.1489,19.9517,379200.0
2010-05-06 14:55:00,20.12,20.24,19.25,20.19,580000.0,19.9418,20.0608,19.0795,20.0112,580000.0
2010-05-06 15:00:00,20.2,20.64,20.13,20.52,374000.0,20.0211,20.4572,19.9517,20.3383,374000.0
2010-05-06 15:05:00,20.53,20.62,20.18,20.57,309200.0,20.3482,20.4374,20.0013,20.3878,309200.0
2010-05-06 15:10:00,20.57,20.6,20.16,20.23,192800.0,20.3878,20.4176,19.9815,20.0508,192800.0
2010-05-06 15:15:00,20.23,20.37,20.19,20.21,342800.0,20.0508,20.1896,20.0112,20.031,342800.0
2010-05-06 15:20:00,20.2,20.25,20.0,20.12,696400.0,20.0211,20.0707,19.8229,19.9418,696400.0
2010-05-06 15:25:00,20.11,20.39,20.06,20.26,528800.0,19.9319,20.2094,19.8824,20.0806,528800.0
2010-05-06 15:30:00,20.27,20.32,20.2,20.28,266800.0,20.0905,20.1401,20.0211,20.1004,266800.0
2010-05-06 15:35:00,20.28,20.37,20.07,20.08,680800.0,20.1004,20.1896,19.8923,19.9022,680800.0
2010-05-06 15:40:00,20.13,20.17,20.08,20.12,816400.0,19.9517,19.9914,19.9022,19.9418,816400.0
2010-05-06 15:45:00,20.11,20.29,20.11,20.25,560400.0,19.9319,20.1103,19.9319,20.0707,560400.0
2010-05-06 15:50:00,20.25,20.3,20.18,20.25,464400.0,20.0707,20.1202,20.0013,20.0707,464400.0
2010-05-06 15:55:00,20.27,20.27,20.2,20.22,494000.0,20.0905,20.0905,20.0211,20.0409,494000.0
2010-05-07 09:30:00,20.24,20.32,20.24,20.27,448000.0,20.0608,20.1401,20.0608,20.0905,448000.0
2010-05-07 09:35:00,20.26,20.3,20.11,20.24,414800.0,20.0806,20.1202,19.9319,20.0608,414800.0
2010-05-07 09:40:00,20.27,20.35,20.17,20.18,307200.0,20.0905,20.1698,19.9914,20.0013,307200.0
2010-05-07 09:45:00,20.18,20.21,20.0,20.11,234400.0,20.0013,20.031,19.8229,19.9319,234400.0
2010-05-07 09:50:00,20.11,20.25,20.03,20.03,134400.0,19.9319,20.0707,19.8526,19.8526,134400.0
2010-05-07 09:55:00,20.01,20.03,19.81,19.84,265200.0,19.8328,19.8526,19.6346,19.6643,265200.0
2010-05-07 10:00:00,19.84,19.87,19.63,19.64,243600.0,19.6643,19.694,19.4562,19.4661,243600.0
2010-05-07 10:05:00,19.64,19.9,19.62,19.8,190400.0,19.4661,19.7238,19.4463,19.6247,190400.0
2010-05-07 10:10:00,19.8,19.87,19.68,19.68,175200.0,19.6247,19.694,19.5057,19.5057,175200.0
2010-05-07 10:15:00,19.68,19.74,19.53,19.53,177600.0,19.5057,19.5652,19.357,19.357,177600.0
2010-05-07 10:20:00,19.53,19.56,19.36,19.37,244800.0,19.357,19.3868,19.1886,19.1985,244800.0
2010-05-07 10:25:00,19.37,19.39,19.05,19.28,396400.0,19.1985,19.2183,18.8813,19.1093,396400.0
2010-05-07 10:30:00,19.3,19.44,19.21,19.23,440000.0,19.1291,19.2678,19.0399,19.0597,440000.0
2010-05-07 10:35:00,19.22,19.65,19.21,19.59,195600.0,19.0498,19.476,19.0399,19.4165,195600.0
2010-05-07 10:40:00,19.59,19.59,19.28,19.32,192400.0,19.4165,19.4165,19.1093,19.1489,192400.0
2010-05-07 10:45:00,19.34,19.55,19.29,19.52,200400.0,19.1687,19.3769,19.1192,19.3471,200400.0
2010-05-07 10:50:00,19.52,19.59,19.43,19.59,106400.0,19.3471,19.4165,19.2579,19.4165,106400.0
2010-05-07 10:55:00,19.58,19.59,19.42,19.43,100800.0,19.4066,19.4165,19.248,19.2579,100800.0
2010-05-07 11:00:00,19.42,19.6,19.42,19.55,118000.0,19.248,19.4264,19.248,19.3769,118000.0
2010-05-07 11:05:00,19.54,19.77,19.54,19.77,164400.0,19.367,19.5949,19.367,19.5949,164400.0
2010-05-07 11:10:00,19.77,19.88,19.76,19.84,191200.0,19.5949,19.7039,19.585,19.6643,191200.0
2010-05-07 11:15:00,19.84,20.05,19.83,19.89,346400.0,19.6643,19.8724,19.6544,19.7139,346400.0
2010-05-07 11:20:00,19.87,19.92,19.8,19.83,113600.0,19.694,19.7436,19.6247,19.6544,113600.0
2010-05-07 11:25:00,19.83,19.83,19.71,19.75,72800.0,19.6544,19.6544,19.5355,19.5751,72800.0
2010-05-07 11:30:00,19.74,19.75,19.58,19.71,76000.0,19.5652,19.5751,19.4066,19.5355,76000.0
2010-05-07 11:35:00,19.68,19.77,19.66,19.72,55200.0,19.5057,19.5949,19.4859,19.5454,55200.0
2010-05-07 11:40:00,19.72,19.9,19.7,19.9,86000.0,19.5454,19.7238,19.5255,19.7238,86000.0
2010-05-07 11:45:00,19.89,20.0,19.89,19.93,79600.0,19.7139,19.8229,19.7139,19.7535,79600.0
2010-05-07 11:50:00,19.93,19.96,19.79,19.96,126800.0,19.7535,19.7832,19.6147,19.7832,126800.0
2010-05-07 11:55:00,19.93,19.95,19.86,19.93,31200.0,19.7535,19.7733,19.6841,19.7535,31200.0
2010-05-07 12:00:00,19.93,19.99,19.82,19.95,81200.0,19.7535,19.813,19.6445,19.7733,81200.0
2010-05-07 12:05:00,19.93,20.02,19.89,20.0,79600.0,19.7535,19.8427,19.7139,19.8229,79600.0
2010-05-07 12:10:00,19.99,20.11,19.93,20.0,285200.0,19.813,19.9319,19.7535,19.8229,285200.0
2010-05-07 12:15:00,20.02,20.05,19.95,19.99,101600.0,19.8427,19.8724,19.7733,19.813,101600.0
2010-05-07 12:20:00,19.98,20.01,19.86,19.86,52000.0,19.8031,19.8328,19.6841,19.6841,52000.0
2010-05-07 12:25:00,19.86,19.88,19.78,19.82,65200.0,19.6841,19.7039,19.6048,19.6445,65200.0
2010-05-07 12:30:00,19.83,19.84,19.66,19.75,197200.0,19.6544,19.6643,19.4859,19.5751,197200.0
2010-05-07 12:35:00,19.76,19.85,19.73,19.75,65200.0,19.585,19.6742,19.5553,19.5751,65200.0
2010-05-07 12:40:00,19.75,19.84,19.72,19.74,59600.0,19.5751,19.6643,19.5454,19.5652,59600.0
2010-05-07 12:45:00,19.73,19.81,19.68,19.76,68400.0,19.5553,19.6346,19.5057,19.585,68400.0
2010-05-07 12:50:00,19.75,19.85,19.7,19.72,114000.0,19.5751,19.6742,19.5255,19.5454,114000.0
2010-05-07 12:55:00,19.72,19.78,19.7,19.72,111600.0,19.5454,19.6048,19.5255,19.5454,111600.0
2010-05-07 13:00:00,19.72,19.74,19.68,19.72,222800.0,19.5454,19.5652,19.5057,19.5454,222800.0
2010-05-07 13:05:00,19.72,19.72,19.58,19.58,111600.0,19.5454,19.5454,19.4066,19.4066,111600.0
2010-05-07 13:10:00,19.59,19.62,19.52,19.58,181600.0,19.4165,19.4463,19.3471,19.4066,181600.0
2010-05-07 13:15:00,19.59,19.74,19.58,19.6,188000.0,19.4165,19.5652,19.4066,19.4264,188000.0
2010-05-07 13:20:00,19.6,19.64,19.58,19.58,59200.0,19.4264,19.4661,19.4066,19.4066,59200.0
2010-05-07 13:25:00,19.57,19.61,19.55,19.56,71600.0,19.3967,19.4363,19.3769,19.3868,71600.0
2010-05-07 13:30:00,19.55,19.66,19.55,19.65,161600.0,19.3769,19.4859,19.3769,19.476,161600.0
2010-05-07 13:35:00,19.66,19.69,19.59,19.63,76400.0,19.4859,19.5156,19.4165,19.4562,76400.0
2010-05-07 13:40:00,19.64,19.76,19.64,19.74,84400.0,19.4661,19.585,19.4661,19.5652,84400.0
2010-05-07 13:45:00,19.74,19.74,19.67,19.69,80800.0,19.5652,19.5652,19.4958,19.5156,80800.0
2010-05-07 13:50:00,19.68,19.68,19.6,19.6,92800.0,19.5057,19.5057,19.4264,19.4264,92800.0
2010-05-07 13:55:00,19.61,19.63,19.56,19.58,109200.0,19.4363,19.4562,19.3868,19.4066,109200.0
2010-05-07 14:00:00,19.58,19.62,19.53,19.53,164800.0,19.4066,19.4463,19.357,19.357,164800.0
2010-05-07 14:05:00,19.53,19.59,19.49,19.49,127600.0,19.357,19.4165,19.3174,19.3174,127600.0
2010-05-07 14:10:00,19.49,19.53,19.42,19.46,98800.0,19.3174,19.357,19.248,19.2877,98800.0
2010-05-07 14:15:00,19.46,19.55,19.45,19.54,144800.0,19.2877,19.3769,19.2778,19.367,144800.0
2010-05-07 14:20:00,19.54,19.55,19.45,19.46,99600.0,19.367,19.3769,19.2778,19.2877,99600.0
2010-05-07 14:25:00,19.45,19.45,19.37,19.39,141600.0,19.2778,19.2778,19.1985,19.2183,141600.0
2010-05-07 14:30:00,19.39,19.43,19.36,19.42,110000.0,19.2183,19.2579,19.1886,19.248,110000.0
2010-05-07 14:35:00,19.43,19.51,19.39,19.48,104400.0,19.2579,19.3372,19.2183,19.3075,104400.0
2010-05-07 14:40:00,19.49,19.6,19.46,19.51,148400.0,19.3174,19.4264,19.2877,19.3372,148400.0
2010-05-07 14:45:00,19.5,19.5,19.42,19.42,122800.0,19.3273,19.3273,19.248,19.248,122800.0
2010-05-07 14:50:00,19.42,19.43,19.36,19.41,138800.0,19.248,19.2579,19.1886,19.2381,138800.0
2010-05-07 14:55:00,19.42,19.5,19.41,19.47,90800.0,19.248,19.3273,19.2381,19.2976,90800.0
2010-05-07 15:00:00,19.47,19.5,19.39,19.41,157200.0,19.2976,19.3273,19.2183,19.2381,157200.0
2010-05-07 15:05:00,19.42,19.45,19.32,19.33,149200.0,19.248,19.2778,19.1489,19.1588,149200.0
2010-05-07 15:10:00,19.32,19.36,19.3,19.34,148800.0,19.1489,19.1886,19.1291,19.1687,148800.0
2010-05-07 15:15:00,19.35,19.45,19.28,19.44,198800.0,19.1786,19.2778,19.1093,19.2678,198800.0
2010-05-07 15:20:00,19.44,19.5,19.42,19.45,174000.0,19.2678,19.3273,19.248,19.2778,174000.0
2010-05-07 15:25:00,19.45,19.45,19.34,19.36,238400.0,19.2778,19.2778,19.1687,19.1886,238400.0
2010-05-07 15:30:00,19.37,19.38,19.25,19.3,254400.0,19.1985,19.2084,19.0795,19.1291,254400.0
2010-05-07 15:35:00,19.3,19.37,19.28,19.34,289200.0,19.1291,19.1985,19.1093,19.1687,289200.0
2010-05-07 15:40:00,19.34,19.5,19.32,19.42,498000.0,19.1687,19.3273,19.1489,19.248,498000.0
2010-05-07 15:45:00,19.42,19.45,19.35,19.41,326400.0,19.248,19.2778,19.1786,19.2381,326400.0
2010-05-07 15:50:00,19.41,19.42,19.34,19.34,388800.0,19.2381,19.248,19.1687,19.1687,388800.0
2010-05-07 15:55:00,19.34,19.44,19.34,19.38,516800.0,19.1687,19.2678,19.1687,19.2084,516800.0
2010-05-10 09:30:00,20.62,20.75,20.54,20.59,442400.0,20.4374,20.5662,20.3581,20.4077,442400.0
2010-05-10 09:35:00,20.57,20.74,20.57,20.74,200000.0,20.3878,20.5563,20.3878,20.5563,200000.0
2010-05-10 09:40:00,20.74,21.07,20.74,20.98,427600.0,20.5563,20.8834,20.5563,20.7942,427600.0
2010-05-10 09:45:00,21.0,21.0,20.91,20.97,294800.0,20.814,20.814,20.7248,20.7843,294800.0
2010-05-10 09:50:00,20.98,20.99,20.86,20.93,279600.0,20.7942,20.8041,20.6753,20.7446,279600.0
2010-05-10 09:55:00,20.94,20.95,20.82,20.83,245600.0,20.7546,20.7645,20.6356,20.6455,245600.0
2010-05-10 10:00:00,20.84,20.99,20.83,20.92,258000.0,20.6554,20.8041,20.6455,20.7347,258000.0
2010-05-10 10:05:00,20.92,20.98,20.88,20.95,133600.0,20.7347,20.7942,20.6951,20.7645,133600.0
2010-05-10 10:10:00,20.96,20.99,20.92,20.96,136400.0,20.7744,20.8041,20.7347,20.7744,136400.0
2010-05-10 10:15:00,20.96,21.03,20.96,21.02,273600.0,20.7744,20.8438,20.7744,20.8339,273600.0
2010-05-10 10:20:00,21.03,21.09,21.0,21.06,258000.0,20.8438,20.9032,20.814,20.8735,258000.0
2010-05-10 10:25:00,21.06,21.08,20.97,21.0,359600.0,20.8735,20.8933,20.7843,20.814,359600.0
2010-05-10 10:30:00,21.0,21.08,20.98,21.02,164800.0,20.814,20.8933,20.7942,20.8339,164800.0
2010-05-10 10:35:00,21.03,21.07,21.0,21.04,117600.0,20.8438,20.8834,20.814,20.8537,117600.0
2010-05-10 10:40:00,21.05,21.09,20.98,20.99,126000.0,20.8636,20.9032,20.7942,20.8041,126000.0
2010-05-10 10:45:00,20.99,21.07,20.97,21.03,100400.0,20.8041,20.8834,20.7843,20.8438,100400.0
2010-05-10 10:50:00,21.03,21.05,21.0,21.04,130400.0,20.8438,20.8636,20.814,20.8537,130400.0
2010-05-10 10:55:00,21.04,21.04,21.0,21.04,108000.0,20.8537,20.8537,20.814,20.8537,108000.0
2010-05-10 11:00:00,21.04,21.2,21.04,21.18,253600.0,20.8537,21.0123,20.8537,20.9924,253600.0
2010-05-10 11:05:00,21.19,21.24,21.12,21.12,438800.0,21.0023,21.0519,20.933,20.933,438800.0
2010-05-10 11:10:00,21.12,21.14,21.1,21.13,57200.0,20.933,20.9528,20.9131,20.9429,57200.0
2010-05-10 11:15:00,21.13,21.15,21.1,21.14,52800.0,20.9429,20.9627,20.9131,20.9528,52800.0
2010-05-10 11:20:00,21.15,21.18,21.1,21.11,70400.0,20.9627,20.9924,20.9131,20.9231,70400.0
2010-05-10 11:25:00,21.12,21.16,21.11,21.13,66000.0,20.933,20.9726,20.9231,20.9429,66000.0
2010-05-10 11:30:00,21.13,21.15,21.11,21.14,55200.0,20.9429,20.9627,20.9231,20.9528,55200.0
2010-05-10 11:35:00,21.14,21.16,21.11,21.12,84000.0,20.9528,20.9726,20.9231,20.933,84000.0
2010-05-10 11:40:00,21.13,21.16,21.06,21.15,135600.0,20.9429,20.9726,20.8735,20.9627,135600.0
2010-05-10 11:45:00,21.14,21.23,21.14,21.23,132800.0,20.9528,21.042,20.9528,21.042,132800.0
2010-05-10 11:50:00,21.23,21.3,21.22,21.25,175600.0,21.042,21.1114,21.0321,21.0618,175600.0
2010-05-10 11:55:00,21.25,21.26,21.2,21.24,91600.0,21.0618,21.0717,21.0123,21.0519,91600.0
2010-05-10 12:00:00,21.25,21.32,21.25,21.3,152400.0,21.0618,21.1312,21.0618,21.1114,152400.0
2010-05-10 12:05:00,21.31,21.4,21.28,21.36,234800.0,21.1213,21.2105,21.0915,21.1708,234800.0
2010-05-10 12:10:00,21.37,21.37,21.3,21.32,164000.0,21.1808,21.1808,21.1114,21.1312,164000.0
2010-05-10 12:15:00,21.31,21.31,21.27,21.28,47600.0,21.1213,21.1213,21.0816,21.0915,47600.0
2010-05-10 12:20:00,21.28,21.33,21.28,21.31,49600.0,21.0915,21.1411,21.0915,21.1213,49600.0
2010-05-10 12:25:00,21.31,21.32,21.28,21.28,46000.0,21.1213,21.1312,21.0915,21.0915,46000.0
2010-05-10 12:30:00,21.27,21.3,21.24,21.25,63600.0,21.0816,21.1114,21.0519,21.0618,63600.0
2010-05-10 12:35:00,21.27,21.28,21.25,21.27,44400.0,21.0816,21.0915,21.0618,21.0816,44400.0
2010-05-10 12:40:00,21.28,21.28,21.25,21.28,57600.0,21.0915,21.0915,21.0618,21.0915,57600.0
2010-05-10 12:45:00,21.27,21.3,21.27,21.28,35600.0,21.0816,21.1114,21.0816,21.0915,35600.0
2010-05-10 12:50:00,21.28,21.35,21.28,21.31,102800.0,21.0915,21.1609,21.0915,21.1213,102800.0
2010-05-10 12:55:00,21.31,21.31,21.22,21.22,81600.0,21.1213,21.1213,21.0321,21.0321,81600.0
2010-05-10 13:00:00,21.23,21.23,21.16,21.16,80400.0,21.042,21.042,20.9726,20.9726,80400.0
2010-05-10 13:05:00,21.16,21.16,21.07,21.1,102000.0,20.9726,20.9726,20.8834,20.9131,102000.0
2010-05-10 13:10:00,21.1,21.15,21.08,21.08,90800.0,20.9131,20.9627,20.8933,20.8933,90800.0
2010-05-10 13:15:00,21.07,21.15,21.07,21.15,86000.0,20.8834,20.9627,20.8834,20.9627,86000.0
2010-05-10 13:20:00,21.15,21.19,21.14,21.17,54000.0,20.9627,21.0023,20.9528,20.9825,54000.0
2010-05-10 13:25:00,21.16,21.19,21.09,21.11,100400.0,20.9726,21.0023,20.9032,20.9231,100400.0
2010-05-10 13:30:00,21.12,21.2,21.11,21.18,34800.0,20.933,21.0123,20.9231,20.9924,34800.0
2010-05-10 13:35:00,21.18,21.18,21.14,21.14,24000.0,20.9924,20.9924,20.9528,20.9528,24000.0
2010-05-10 13:40:00,21.13,21.13,21.06,21.08,70000.0,20.9429,20.9429,20.8735,20.8933,70000.0
2010-05-10 13:45:00,21.08,21.16,21.06,21.14,60400.0,20.8933,20.9726,20.8735,20.9528,60400.0
2010-05-10 13:50:00,21.15,21.17,21.11,21.11,35600.0,20.9627,20.9825,20.9231,20.9231,35600.0
2010-05-10 13:55:00,21.11,21.18,21.11,21.12,55200.0,20.9231,20.9924,20.9231,20.933,55200.0
2010-05-10 14:00:00,21.12,21.12,21.04,21.1,56800.0,20.933,20.933,20.8537,20.9131,56800.0
2010-05-10 14:05:00,21.11,21.15,21.11,21.15,71200.0,20.9231,20.9627,20.9231,20.9627,71200.0
2010-05-10 14:10:00,21.16,21.17,21.12,21.16,46400.0,20.9726,20.9825,20.933,20.9726,46400.0
2010-05-10 14:15:00,21.15,21.15,21.11,21.11,51200.0,20.9627,20.9627,20.9231,20.9231,51200.0
2010-05-10 14:20:00,21.11,21.22,21.11,21.22,86400.0,20.9231,21.0321,20.9231,21.0321,86400.0
2010-05-10 14:25:00,21.22,21.22,21.14,21.15,34400.0,21.0321,21.0321,20.9528,20.9627,34400.0
2010-05-10 14:30:00,21.15,21.16,21.14,21.14,40000.0,20.9627,20.9726,20.9528,20.9528,40000.0
2010-05-10 14:35:00,21.15,21.18,21.06,21.06,98000.0,20.9627,20.9924,20.8735,20.8735,98000.0
2010-05-10 14:40:00,21.06,21.15,21.05,21.14,62800.0,20.8735,20.9627,20.8636,20.9528,62800.0
2010-05-10 14:45:00,21.14,21.16,21.13,21.16,33600.0,20.9528,20.9726,20.9429,20.9726,33600.0
2010-05-10 14:50:00,21.16,21.21,21.16,21.21,68800.0,20.9726,21.0222,20.9726,21.0222,68800.0
2010-05-10 14:55:00,21.21,21.24,21.2,21.23,67600.0,21.0222,21.0519,21.0123,21.042,67600.0
2010-05-10 15:00:00,21.23,21.23,21.18,21.19,162800.0,21.042,21.042,20.9924,21.0023,162800.0
2010-05-10 15:05:00,21.19,21.22,21.15,21.16,140000.0,21.0023,21.0321,20.9627,20.9726,140000.0
2010-05-10 15:10:00,21.15,21.19,21.13,21.18,100400.0,20.9627,21.0023,20.9429,20.9924,100400.0
2010-05-10 15:15:00,21.18,21.23,21.15,21.19,103200.0,20.9924,21.042,20.9627,21.0023,103200.0
2010-05-10 15:20:00,21.19,21.21,21.18,21.21,71600.0,21.0023,21.0222,20.9924,21.0222,71600.0
2010-05-10 15:25:00,21.21,21.24,21.21,21.23,89200.0,21.0222,21.0519,21.0222,21.042,89200.0
2010-05-10 15:30:00,21.23,21.23,21.2,21.22,143200.0,21.042,21.042,21.0123,21.0321,143200.0
2010-05-10 15:35:00,21.22,21.28,21.2,21.27,213200.0,21.0321,21.0915,21.0123,21.0816,213200.0
2010-05-10 15:40:00,21.28,21.3,21.27,21.3,186000.0,21.0915,21.1114,21.0816,21.1114,186000.0
2010-05-10 15:45:00,21.3,21.32,21.29,21.31,303200.0,21.1114,21.1312,21.1015,21.1213,303200.0
2010-05-10 15:50:00,21.32,21.37,21.31,21.37,416800.0,21.1312,21.1808,21.1213,21.1808,416800.0
2010-05-10 15:55:00,21.37,21.38,21.36,21.38,711600.0,21.1808,21.1907,21.1708,21.1907,711600.0
2010-05-11 09:30:00,20.99,21.18,20.96,21.12,153200.0,20.8041,20.9924,20.7744,20.933,153200.0
2010-05-11 09:35:00,21.11,21.25,21.11,21.25,99200.0,20.9231,21.0618,20.9231,21.0618,99200.0
2010-05-11 09:40:00,21.25,21.32,21.22,21.31,132000.0,21.0618,21.1312,21.0321,21.1213,132000.0
2010-05-11 09:45:00,21.3,21.37,21.3,21.36,182000.0,21.1114,21.1808,21.1114,21.1708,182000.0
2010-05-11 09:50:00,21.35,21.46,21.34,21.41,177200.0,21.1609,21.27,21.151,21.2204,177200.0
2010-05-11 09:55:00,21.4,21.43,21.31,21.42,131200.0,21.2105,21.2402,21.1213,21.2303,131200.0
2010-05-11 10:00:00,21.41,21.45,21.31,21.32,77200.0,21.2204,21.26,21.1213,21.1312,77200.0
2010-05-11 10:05:00,21.33,21.39,21.3,21.36,167200.0,21.1411,21.2006,21.1114,21.1708,167200.0
2010-05-11 10:10:00,21.36,21.44,21.32,21.44,107600.0,21.1708,21.2501,21.1312,21.2501,107600.0
2010-05-11 10:15:00,21.43,21.45,21.39,21.44,74400.0,21.2402,21.26,21.2006,21.2501,74400.0
2010-05-11 10:20:00,21.44,21.56,21.43,21.52,181600.0,21.2501,21.3691,21.2402,21.3294,181600.0
2010-05-11 10:25:00,21.52,21.63,21.5,21.56,375200.0,21.3294,21.4385,21.3096,21.3691,375200.0
2010-05-11 10:30:00,21.56,21.57,21.48,21.5,138000.0,21.3691,21.379,21.2898,21.3096,138000.0
2010-05-11 10:35:00,21.5,21.62,21.49,21.62,94800.0,21.3096,21.4285,21.2997,21.4285,94800.0
2010-05-11 10:40:00,21.62,21.66,21.62,21.64,131200.0,21.4285,21.4682,21.4285,21.4484,131200.0
2010-05-11 10:45:00,21.64,21.75,21.63,21.73,176000.0,21.4484,21.5574,21.4385,21.5376,176000.0
2010-05-11 10:50:00,21.75,21.75,21.64,21.65,136400.0,21.5574,21.5574,21.4484,21.4583,136400.0
2010-05-11 10:55:00,21.65,21.72,21.62,21.72,95200.0,21.4583,21.5277,21.4285,21.5277,95200.0
2010-05-11 11:00:00,21.71,21.81,21.69,21.8,208800.0,21.5177,21.6169,21.4979,21.6069,208800.0
2010-05-11 11:05:00,21.78,21.79,21.69,21.74,106800.0,21.5871,21.597,21.4979,21.5475,106800.0
2010-05-11 11:10:00,21.74,21.79,21.69,21.76,99600.0,21.5475,21.597,21.4979,21.5673,99600.0
2010-05-11 11:15:00,21.78,21.82,21.74,21.81,182800.0,21.5871,21.6268,21.5475,21.6169,182800.0
2010-05-11 11:20:00,21.81,21.81,21.72,21.74,117600.0,21.6169,21.6169,21.5277,21.5475,117600.0
2010-05-11 11:25:00,21.74,21.78,21.71,21.77,75600.0,21.5475,21.5871,21.5177,21.5772,75600.0
2010-05-11 11:30:00,21.76,21.79,21.73,21.78,60800.0,21.5673,21.597,21.5376,21.5871,60800.0
2010-05-11 11:35:00,21.79,21.85,21.77,21.81,70400.0,21.597,21.6565,21.5772,21.6169,70400.0
2010-05-11 11:40:00,21.81,21.83,21.77,21.78,60400.0,21.6169,21.6367,21.5772,21.5871,60400.0
2010-05-11 11:45:00,21.79,21.88,21.78,21.79,93600.0,21.597,21.6862,21.5871,21.597,93600.0
2010-05-11 11:50:00,21.8,21.8,21.74,21.75,105600.0,21.6069,21.6069,21.5475,21.5574,105600.0
2010-05-11 11:55:00,21.75,21.77,21.73,21.75,122000.0,21.5574,21.5772,21.5376,21.5574,122000.0
2010-05-11 12:00:00,21.74,21.75,21.73,21.74,122800.0,21.5475,21.5574,21.5376,21.5475,122800.0
2010-05-11 12:05:00,21.73,21.81,21.73,21.8,100800.0,21.5376,21.6169,21.5376,21.6069,100800.0
2010-05-11 12:10:00,21.8,21.8,21.73,21.73,54000.0,21.6069,21.6069,21.5376,21.5376,54000.0
2010-05-11 12:15:00,21.73,21.76,21.73,21.75,42400.0,21.5376,21.5673,21.5376,21.5574,42400.0
2010-05-11 12:20:00,21.75,21.77,21.7,21.73,69200.0,21.5574,21.5772,21.5078,21.5376,69200.0
2010-05-11 12:25:00,21.74,21.75,21.72,21.75,93600.0,21.5475,21.5574,21.5277,21.5574,93600.0
2010-05-11 12:30:00,21.74,21.75,21.71,21.74,46800.0,21.5475,21.5574,21.5177,21.5475,46800.0
2010-05-11 12:35:00,21.74,21.75,21.71,21.73,57600.0,21.5475,21.5574,21.5177,21.5376,57600.0
2010-05-11 12:40:00,21.73,21.79,21.71,21.79,214800.0,21.5376,21.597,21.5177,21.597,214800.0
2010-05-11 12:45:00,21.78,21.85,21.78,21.84,95200.0,21.5871,21.6565,21.5871,21.6466,95200.0
2010-05-11 12:50:00,21.85,21.86,21.8,21.82,62000.0,21.6565,21.6664,21.6069,21.6268,62000.0
2010-05-11 12:55:00,21.81,21.81,21.78,21.79,88400.0,21.6169,21.6169,21.5871,21.597,88400.0
2010-05-11 13:00:00,21.81,21.81,21.76,21.77,39600.0,21.6169,21.6169,21.5673,21.5772,39600.0
2010-05-11 13:05:00,21.77,21.81,21.77,21.81,61200.0,21.5772,21.6169,21.5772,21.6169,61200.0
2010-05-11 13:10:00,21.81,21.84,21.79,21.8,49600.0,21.6169,21.6466,21.597,21.6069,49600.0
2010-05-11 13:15:00,21.8,21.84,21.79,21.8,40400.0,21.6069,21.6466,21.597,21.6069,40400.0
2010-05-11 13:20:00,21.8,21.87,21.8,21.86,66000.0,21.6069,21.6763,21.6069,21.6664,66000.0
2010-05-11 13:25:00,21.86,21.87,21.85,21.86,51600.0,21.6664,21.6763,21.6565,21.6664,51600.0
2010-05-11 13:30:00,21.86,21.88,21.85,21.88,83600.0,21.6664,21.6862,21.6565,21.6862,83600.0
2010-05-11 13:35:00,21.89,21.9,21.86,21.89,127200.0,21.6961,21.7061,21.6664,21.6961,127200.0
2010-05-11 13:40:00,21.9,21.92,21.87,21.88,136000.0,21.7061,21.7259,21.6763,21.6862,136000.0
2010-05-11 13:45:00,21.88,21.96,21.86,21.95,104800.0,21.6862,21.7655,21.6664,21.7556,104800.0
2010-05-11 13:50:00,21.95,21.98,21.93,21.96,152800.0,21.7556,21.7854,21.7358,21.7655,152800.0
2010-05-11 13:55:00,21.96,21.97,21.92,21.93,81600.0,21.7655,21.7754,21.7259,21.7358,81600.0
2010-05-11 14:00:00,21.93,21.95,21.92,21.95,68800.0,21.7358,21.7556,21.7259,21.7556,68800.0
2010-05-11 14:05:00,21.94,21.95,21.9,21.91,61600.0,21.7457,21.7556,21.7061,21.716,61600.0
2010-05-11 14:10:00,21.91,21.91,21.85,21.86,98800.0,21.716,21.716,21.6565,21.6664,98800.0
2010-05-11 14:15:00,21.87,21.88,21.79,21.81,92800.0,21.6763,21.6862,21.597,21.6169,92800.0
2010-05-11 14:20:00,21.81,21.85,21.77,21.85,128800.0,21.6169,21.6565,21.5772,21.6565,128800.0
2010-05-11 14:25:00,21.85,21.87,21.82,21.83,44400.0,21.6565,21.6763,21.6268,21.6367,44400.0
2010-05-11 14:30:00,21.83,21.83,21.68,21.73,208800.0,21.6367,21.6367,21.488,21.5376,208800.0
2010-05-11 14:35:00,21.73,21.73,21.64,21.7,164400.0,21.5376,21.5376,21.4484,21.5078,164400.0
2010-05-11 14:40:00,21.69,21.7,21.66,21.7,65600.0,21.4979,21.5078,21.4682,21.5078,65600.0
2010-05-11 14:45:00,21.7,21.76,21.69,21.75,54800.0,21.5078,21.5673,21.4979,21.5574,54800.0
2010-05-11 14:50:00,21.75,21.77,21.73,21.75,135200.0,21.5574,21.5772,21.5376,21.5574,135200.0
2010-05-11 14:55:00,21.75,21.75,21.71,21.73,93600.0,21.5574,21.5574,21.5177,21.5376,93600.0
2010-05-11 15:00:00,21.72,21.72,21.66,21.68,259200.0,21.5277,21.5277,21.4682,21.488,259200.0
2010-05-11 15:05:00,21.68,21.71,21.66,21.66,54400.0,21.488,21.5177,21.4682,21.4682,54400.0
2010-05-11 15:10:00,21.66,21.7,21.62,21.69,69200.0,21.4682,21.5078,21.4285,21.4979,69200.0
2010-05-11 15:15:00,21.7,21.7,21.6,21.61,166000.0,21.5078,21.5078,21.4087,21.4186,166000.0
2010-05-11 15:20:00,21.61,21.67,21.57,21.66,156800.0,21.4186,21.4781,21.379,21.4682,156800.0
2010-05-11 15:25:00,21.67,21.67,21.6,21.65,71200.0,21.4781,21.4781,21.4087,21.4583,71200.0
2010-05-11 15:30:00,21.65,21.65,21.57,21.64,143600.0,21.4583,21.4583,21.379,21.4484,143600.0
2010-05-11 15:35:00,21.64,21.73,21.64,21.72,177600.0,21.4484,21.5376,21.4484,21.5277,177600.0
2010-05-11 15:40:00,21.72,21.72,21.66,21.68,115600.0,21.5277,21.5277,21.4682,21.488,115600.0
2010-05-11 15:45:00,21.68,21.72,21.63,21.64,278000.0,21.488,21.5277,21.4385,21.4484,278000.0
2010-05-11 15:50:00,21.64,21.64,21.55,21.59,273200.0,21.4484,21.4484,21.3592,21.3988,273200.0
2010-05-11 15:55:00,21.58,21.6,21.55,21.55,340800.0,21.3889,21.4087,21.3592,21.3592,340800.0
2010-05-12 09:30:00,21.71,21.9,21.71,21.82,221600.0,21.5177,21.7061,21.5177,21.6268,221600.0
2010-05-12 09:35:00,21.82,21.91,21.76,21.83,122400.0,21.6268,21.716,21.5673,21.6367,122400.0
2010-05-12 09:40:00,21.83,21.83,21.73,21.75,102400.0,21.6367,21.6367,21.5376,21.5574,102400.0
2010-05-12 09:45:00,21.76,21.8,21.75,21.77,115200.0,21.5673,21.6069,21.5574,21.5772,115200.0
2010-05-12 09:50:00,21.77,21.84,21.73,21.73,39600.0,21.5772,21.6466,21.5376,21.5376,39600.0
2010-05-12 09:55:00,21.74,21.88,21.74,21.88,81200.0,21.5475,21.6862,21.5475,21.6862,81200.0
2010-05-12 10:00:00,21.89,21.91,21.86,21.9,87600.0,21.6961,21.716,21.6664,21.7061,87600.0
2010-05-12 10:05:00,21.9,21.9,21.84,21.88,80400.0,21.7061,21.7061,21.6466,21.6862,80400.0
2010-05-12 10:10:00,21.88,21.88,21.81,21.83,79600.0,21.6862,21.6862,21.6169,21.6367,79600.0
2010-05-12 10:15:00,21.84,21.88,21.8,21.81,64000.0,21.6466,21.6862,21.6069,21.6169,64000.0
2010-05-12 10:20:00,21.81,21.85,21.8,21.81,43600.0,21.6169,21.6565,21.6069,21.6169,43600.0
2010-05-12 10:25:00,21.81,21.83,21.81,21.82,26400.0,21.6169,21.6367,21.6169,21.6268,26400.0
2010-05-12 10:30:00,21.82,21.85,21.79,21.81,52400.0,21.6268,21.6565,21.597,21.6169,52400.0
2010-05-12 10:35:00,21.81,21.86,21.76,21.79,60400.0,21.6169,21.6664,21.5673,21.597,60400.0
2010-05-12 10:40:00,21.79,21.88,21.79,21.87,64000.0,21.597,21.6862,21.597,21.6763,64000.0
2010-05-12 10:45:00,21.86,21.88,21.84,21.87,31200.0,21.6664,21.6862,21.6466,21.6763,31200.0
2010-05-12 10:50:00,21.86,21.89,21.86,21.86,42400.0,21.6664,21.6961,21.6664,21.6664,42400.0
2010-05-12 10:55:00,21.86,21.94,21.86,21.9,56800.0,21.6664,21.7457,21.6664,21.7061,56800.0
2010-05-12 11:00:00,21.9,22.0,21.9,21.95,69600.0,21.7061,21.8052,21.7061,21.7556,69600.0
2010-05-12 11:05:00,21.94,21.98,21.92,21.92,90000.0,21.7457,21.7854,21.7259,21.7259,90000.0
2010-05-12 11:10:00,21.93,21.93,21.84,21.84,168000.0,21.7358,21.7358,21.6466,21.6466,168000.0
2010-05-12 11:15:00,21.85,21.86,21.81,21.86,121200.0,21.6565,21.6664,21.6169,21.6664,121200.0
2010-05-12 11:20:00,21.85,21.86,21.83,21.83,40000.0,21.6565,21.6664,21.6367,21.6367,40000.0
2010-05-12 11:25:00,21.84,21.87,21.81,21.82,32800.0,21.6466,21.6763,21.6169,21.6268,32800.0
2010-05-12 11:30:00,21.83,21.89,21.83,21.86,82400.0,21.6367,21.6961,21.6367,21.6664,82400.0
2010-05-12 11:35:00,21.86,21.89,21.85,21.88,24400.0,21.6664,21.6961,21.6565,21.6862,24400.0
2010-05-12 11:40:00,21.89,21.89,21.82,21.87,67600.0,21.6961,21.6961,21.6268,21.6763,67600.0
2010-05-12 11:45:00,21.88,21.9,21.83,21.85,39200.0,21.6862,21.7061,21.6367,21.6565,39200.0
2010-05-12 11:50:00,21.85,21.91,21.83,21.88,36800.0,21.6565,21.716,21.6367,21.6862,36800.0
2010-05-12 11:55:00,21.87,21.91,21.85,21.9,40400.0,21.6763,21.716,21.6565,21.7061,40400.0
2010-05-12 12:00:00,21.91,21.92,21.86,21.87,29200.0,21.716,21.7259,21.6664,21.6763,29200.0
2010-05-12 12:05:00,21.88,21.92,21.88,21.91,39200.0,21.6862,21.7259,21.6862,21.716,39200.0
2010-05-12 12:10:00,21.9,21.94,21.88,21.89,85600.0,21.7061,21.7457,21.6862,21.6961,85600.0
2010-05-12 12:15:00,21.89,21.93,21.87,21.89,76400.0,21.6961,21.7358,21.6763,21.6961,76400.0
2010-05-12 12:20:00,21.89,21.89,21.87,21.88,81600.0,21.6961,21.6961,21.6763,21.6862,81600.0
2010-05-12 12:25:00,21.88,21.9,21.87,21.89,95600.0,21.6862,21.7061,21.6763,21.6961,95600.0
2010-05-12 12:30:00,21.88,21.91,21.86,21.86,94800.0,21.6862,21.716,21.6664,21.6664,94800.0
2010-05-12 12:35:00,21.86,21.88,21.85,21.88,40800.0,21.6664,21.6862,21.6565,21.6862,40800.0
2010-05-12 12:40:00,21.89,21.91,21.85,21.87,62000.0,21.6961,21.716,21.6565,21.6763,62000.0
2010-05-12 12:45:00,21.86,21.88,21.86,21.87,18000.0,21.6664,21.6862,21.6664,21.6763,18000.0
2010-05-12 12:50:00,21.87,21.89,21.85,21.86,34000.0,21.6763,21.6961,21.6565,21.6664,34000.0
2010-05-12 12:55:00,21.87,21.91,21.86,21.86,392800.0,21.6763,21.716,21.6664,21.6664,392800.0
2010-05-12 13:00:00,21.87,21.9,21.86,21.88,40400.0,21.6763,21.7061,21.6664,21.6862,40400.0
2010-05-12 13:05:00,21.88,21.95,21.87,21.88,78400.0,21.6862,21.7556,21.6763,21.6862,78400.0
2010-05-12 13:10:00,21.88,21.93,21.87,21.89,67200.0,21.6862,21.7358,21.6763,21.6961,67200.0
2010-05-12 13:15:00,21.91,21.98,21.9,21.92,112800.0,21.716,21.7854,21.7061,21.7259,112800.0
2010-05-12 13:20:00,21.92,21.96,21.89,21.89,46000.0,21.7259,21.7655,21.6961,21.6961,46000.0
2010-05-12 13:25:00,21.89,21.9,21.87,21.89,62400.0,21.6961,21.7061,21.6763,21.6961,62400.0
2010-05-12 13:30:00,21.89,21.92,21.88,21.9,62400.0,21.6961,21.7259,21.6862,21.7061,62400.0
2010-05-12 13:35:00,21.9,21.93,21.88,21.89,44400.0,21.7061,21.7358,21.6862,21.6961,44400.0
2010-05-12 13:40:00,21.9,21.91,21.86,21.9,29600.0,21.7061,21.716,21.6664,21.7061,29600.0
2010-05-12 13:45:00,21.91,21.96,21.9,21.95,218400.0,21.716,21.7655,21.7061,21.7556,218400.0
2010-05-12 13:50:00,21.95,21.99,21.93,21.98,39200.0,21.7556,21.7953,21.7358,21.7854,39200.0
2010-05-12 13:55:00,21.97,21.97,21.95,21.96,32800.0,21.7754,21.7754,21.7556,21.7655,32800.0
2010-05-12 14:00:00,21.95,22.0,21.94,22.0,864000.0,21.7556,21.8052,21.7457,21.8052,864000.0
2010-05-12 14:05:00,22.0,22.05,22.0,22.01,218400.0,21.8052,21.8547,21.8052,21.8151,218400.0
2010-05-12 14:10:00,22.01,22.07,22.0,22.05,61200.0,21.8151,21.8746,21.8052,21.8547,61200.0
2010-05-12 14:15:00,22.05,22.08,22.04,22.08,32400.0,21.8547,21.8845,21.8448,21.8845,32400.0
2010-05-12 14:20:00,22.08,22.1,22.06,22.09,54000.0,21.8845,21.9043,21.8646,21.8944,54000.0
2010-05-12 14:25:00,22.09,22.09,22.06,22.09,99200.0,21.8944,21.8944,21.8646,21.8944,99200.0
2010-05-12 14:30:00,22.09,22.14,22.08,22.09,172400.0,21.8944,21.9439,21.8845,21.8944,172400.0
2010-05-12 14:35:00,22.09,22.11,22.07,22.1,297600.0,21.8944,21.9142,21.8746,21.9043,297600.0
2010-05-12 14:40:00,22.11,22.11,22.08,22.09,103200.0,21.9142,21.9142,21.8845,21.8944,103200.0
2010-05-12 14:45:00,22.1,22.11,22.07,22.09,179600.0,21.9043,21.9142,21.8746,21.8944,179600.0
2010-05-12 14:50:00,22.09,22.09,22.06,22.09,48000.0,21.8944,21.8944,21.8646,21.8944,48000.0
2010-05-12 14:55:00,22.09,22.09,22.05,22.07,86400.0,21.8944,21.8944,21.8547,21.8746,86400.0
2010-05-12 15:00:00,22.08,22.11,22.05,22.08,178800.0,21.8845,21.9142,21.8547,21.8845,178800.0
2010-05-12 15:05:00,22.09,22.12,22.06,22.08,170400.0,21.8944,21.9241,21.8646,21.8845,170400.0
2010-05-12 15:10:00,22.08,22.1,22.05,22.09,113600.0,21.8845,21.9043,21.8547,21.8944,113600.0
2010-05-12 15:15:00,22.09,22.1,22.03,22.08,314400.0,21.8944,21.9043,21.8349,21.8845,314400.0
2010-05-12 15:20:00,22.08,22.09,22.03,22.07,114000.0,21.8845,21.8944,21.8349,21.8746,114000.0
2010-05-12 15:25:00,22.07,22.09,22.05,22.06,233600.0,21.8746,21.8944,21.8547,21.8646,233600.0
2010-05-12 15:30:00,22.06,22.08,22.03,22.05,104000.0,21.8646,21.8845,21.8349,21.8547,104000.0
2010-05-12 15:35:00,22.05,22.07,22.0,22.03,167200.0,21.8547,21.8746,21.8052,21.8349,167200.0
2010-05-12 15:40:00,22.03,22.1,22.03,22.07,278800.0,21.8349,21.9043,21.8349,21.8746,278800.0
2010-05-12 15:45:00,22.07,22.1,22.07,22.1,268800.0,21.8746,21.9043,21.8746,21.9043,268800.0
2010-05-12 15:50:00,22.1,22.12,22.07,22.1,714800.0,21.9043,21.9241,21.8746,21.9043,714800.0
2010-05-12 15:55:00,22.11,22.11,22.06,22.1,503600.0,21.9142,21.9142,21.8646,21.9043,503600.0
2010-05-13 09:30:00,22.1,22.33,22.06,22.17,484000.0,21.9043,22.1323,21.8646,21.9737,484000.0
2010-05-13 09:35:00,22.15,22.2,22.13,22.17,154400.0,21.9538,22.0034,21.934,21.9737,154400.0
2010-05-13 09:40:00,22.17,22.46,22.16,22.46,380000.0,21.9737,22.2611,21.9638,22.2611,380000.0
2010-05-13 09:45:00,22.45,22.46,22.32,22.37,492800.0,22.2512,22.2611,22.1223,22.1719,492800.0
2010-05-13 09:50:00,22.38,22.45,22.33,22.38,293600.0,22.1818,22.2512,22.1323,22.1818,293600.0
2010-05-13 09:55:00,22.37,22.4,22.3,22.34,186000.0,22.1719,22.2016,22.1025,22.1422,186000.0
2010-05-13 10:00:00,22.34,22.39,22.29,22.38,403200.0,22.1422,22.1917,22.0926,22.1818,403200.0
2010-05-13 10:05:00,22.38,22.39,22.3,22.36,214000.0,22.1818,22.1917,22.1025,22.162,214000.0
2010-05-13 10:10:00,22.38,22.38,22.31,22.34,207600.0,22.1818,22.1818,22.1124,22.1422,207600.0
2010-05-13 10:15:00,22.35,22.38,22.31,22.35,410800.0,22.1521,22.1818,22.1124,22.1521,410800.0
2010-05-13 10:20:00,22.36,22.37,22.31,22.36,222400.0,22.162,22.1719,22.1124,22.162,222400.0
2010-05-13 10:25:00,22.36,22.36,22.31,22.34,162000.0,22.162,22.162,22.1124,22.1422,162000.0
2010-05-13 10:30:00,22.35,22.35,22.25,22.29,292400.0,22.1521,22.1521,22.053,22.0926,292400.0
2010-05-13 10:35:00,22.27,22.36,22.27,22.29,144800.0,22.0728,22.162,22.0728,22.0926,144800.0
2010-05-13 10:40:00,22.29,22.4,22.28,22.35,125200.0,22.0926,22.2016,22.0827,22.1521,125200.0
2010-05-13 10:45:00,22.35,22.36,22.27,22.32,240400.0,22.1521,22.162,22.0728,22.1223,240400.0
2010-05-13 10:50:00,22.33,22.33,22.29,22.3,121200.0,22.1323,22.1323,22.0926,22.1025,121200.0
2010-05-13 10:55:00,22.29,22.3,22.25,22.27,113600.0,22.0926,22.1025,22.053,22.0728,113600.0
2010-05-13 11:00:00,22.26,22.27,22.16,22.22,146000.0,22.0629,22.0728,21.9638,22.0232,146000.0
2010-05-13 11:05:00,22.22,22.28,22.21,22.23,77200.0,22.0232,22.0827,22.0133,22.0331,77200.0
2010-05-13 11:10:00,22.23,22.25,22.19,22.2,65200.0,22.0331,22.053,21.9935,22.0034,65200.0
2010-05-13 11:15:00,22.2,22.21,22.17,22.19,50400.0,22.0034,22.0133,21.9737,21.9935,50400.0
2010-05-13 11:20:00,22.19,22.25,22.18,22.19,137600.0,21.9935,22.053,21.9836,21.9935,137600.0
2010-05-13 11:25:00,22.19,22.21,22.18,22.19,63600.0,21.9935,22.0133,21.9836,21.9935,63600.0
2010-05-13 11:30:00,22.2,22.21,22.13,22.16,69600.0,22.0034,22.0133,21.934,21.9638,69600.0
2010-05-13 11:35:00,22.16,22.16,22.08,22.15,75600.0,21.9638,21.9638,21.8845,21.9538,75600.0
2010-05-13 11:40:00,22.14,22.18,22.11,22.18,50800.0,21.9439,21.9836,21.9142,21.9836,50800.0
2010-05-13 11:45:00,22.17,22.17,22.1,22.11,56400.0,21.9737,21.9737,21.9043,21.9142,56400.0
2010-05-13 11:50:00,22.11,22.11,22.01,22.03,132000.0,21.9142,21.9142,21.8151,21.8349,132000.0
2010-05-13 11:55:00,22.05,22.05,22.0,22.03,77600.0,21.8547,21.8547,21.8052,21.8349,77600.0
2010-05-13 12:00:00,22.02,22.08,22.02,22.08,77600.0,21.825,21.8845,21.825,21.8845,77600.0
2010-05-13 12:05:00,22.08,22.11,22.06,22.11,24800.0,21.8845,21.9142,21.8646,21.9142,24800.0
2010-05-13 12:10:00,22.11,22.12,22.09,22.11,28000.0,21.9142,21.9241,21.8944,21.9142,28000.0
2010-05-13 12:15:00,22.11,22.11,22.05,22.06,41600.0,21.9142,21.9142,21.8547,21.8646,41600.0
2010-05-13 12:20:00,22.07,22.08,22.06,22.07,23200.0,21.8746,21.8845,21.8646,21.8746,23200.0
2010-05-13 12:25:00,22.07,22.08,22.0,22.02,44400.0,21.8746,21.8845,21.8052,21.825,44400.0
2010-05-13 12:30:00,22.03,22.07,22.03,22.04,44400.0,21.8349,21.8746,21.8349,21.8448,44400.0
2010-05-13 12:35:00,22.05,22.05,22.04,22.04,25200.0,21.8547,21.8547,21.8448,21.8448,25200.0
2010-05-13 12:40:00,22.05,22.08,22.04,22.04,82800.0,21.8547,21.8845,21.8448,21.8448,82800.0
2010-05-13 12:45:00,22.05,22.06,22.03,22.04,15600.0,21.8547,21.8646,21.8349,21.8448,15600.0
2010-05-13 12:50:00,22.03,22.03,22.01,22.03,42400.0,21.8349,21.8349,21.8151,21.8349,42400.0
2010-05-13 12:55:00,22.02,22.04,22.02,22.03,16400.0,21.825,21.8448,21.825,21.8349,16400.0
2010-05-13 13:00:00,22.03,22.03,22.0,22.01,35600.0,21.8349,21.8349,21.8052,21.8151,35600.0
2010-05-13 13:05:00,22.01,22.02,21.96,21.99,62400.0,21.8151,21.825,21.7655,21.7953,62400.0
2010-05-13 13:10:00,22.0,22.07,21.98,22.05,52000.0,21.8052,21.8746,21.7854,21.8547,52000.0
2010-05-13 13:15:00,22.05,22.11,22.05,22.09,62400.0,21.8547,21.9142,21.8547,21.8944,62400.0
2010-05-13 13:20:00,22.09,22.1,22.06,22.06,33600.0,21.8944,21.9043,21.8646,21.8646,33600.0
2010-05-13 13:25:00,22.05,22.06,22.04,22.06,70400.0,21.8547,21.8646,21.8448,21.8646,70400.0
2010-05-13 13:30:00,22.07,22.11,22.06,22.1,37600.0,21.8746,21.9142,21.8646,21.9043,37600.0
2010-05-13 13:35:00,22.1,22.1,22.02,22.03,102800.0,21.9043,21.9043,21.825,21.8349,102800.0
2010-05-13 13:40:00,22.04,22.04,21.95,21.97,78800.0,21.8448,21.8448,21.7556,21.7754,78800.0
2010-05-13 13:45:00,21.97,22.02,21.97,22.02,38800.0,21.7754,21.825,21.7754,21.825,38800.0
2010-05-13 13:50:00,22.02,22.03,21.99,21.99,86000.0,21.825,21.8349,21.7953,21.7953,86000.0
2010-05-13 13:55:00,22.0,22.0,21.99,21.99,44800.0,21.8052,21.8052,21.7953,21.7953,44800.0
2010-05-13 14:00:00,21.99,22.01,21.99,22.0,63200.0,21.7953,21.8151,21.7953,21.8052,63200.0
2010-05-13 14:05:00,22.0,22.02,21.99,21.99,80800.0,21.8052,21.825,21.7953,21.7953,80800.0
2010-05-13 14:10:00,21.99,22.0,21.99,22.0,35600.0,21.7953,21.8052,21.7953,21.8052,35600.0
2010-05-13 14:15:00,22.0,22.0,21.98,22.0,63600.0,21.8052,21.8052,21.7854,21.8052,63600.0
2010-05-13 14:20:00,21.99,22.0,21.97,21.98,47200.0,21.7953,21.8052,21.7754,21.7854,47200.0
2010-05-13 14:25:00,21.98,21.99,21.92,21.95,62400.0,21.7854,21.7953,21.7259,21.7556,62400.0
2010-05-13 14:30:00,21.93,21.96,21.91,21.92,133200.0,21.7358,21.7655,21.716,21.7259,133200.0
2010-05-13 14:35:00,21.92,21.94,21.9,21.93,138400.0,21.7259,21.7457,21.7061,21.7358,138400.0
2010-05-13 14:40:00,21.93,21.93,21.88,21.9,78000.0,21.7358,21.7358,21.6862,21.7061,78000.0
2010-05-13 14:45:00,21.9,21.9,21.84,21.87,104000.0,21.7061,21.7061,21.6466,21.6763,104000.0
2010-05-13 14:50:00,21.87,21.87,21.83,21.86,34400.0,21.6763,21.6763,21.6367,21.6664,34400.0
2010-05-13 14:55:00,21.85,21.87,21.83,21.84,39200.0,21.6565,21.6763,21.6367,21.6466,39200.0
2010-05-13 15:00:00,21.85,21.9,21.82,21.88,146000.0,21.6565,21.7061,21.6268,21.6862,146000.0
2010-05-13 15:05:00,21.88,21.89,21.82,21.84,102800.0,21.6862,21.6961,21.6268,21.6466,102800.0
2010-05-13 15:10:00,21.84,21.85,21.75,21.77,155200.0,21.6466,21.6565,21.5574,21.5772,155200.0
2010-05-13 15:15:00,21.77,21.77,21.64,21.69,248000.0,21.5772,21.5772,21.4484,21.4979,248000.0
2010-05-13 15:20:00,21.69,21.7,21.65,21.65,367200.0,21.4979,21.5078,21.4583,21.4583,367200.0
2010-05-13 15:25:00,21.66,21.69,21.64,21.64,233600.0,21.4682,21.4979,21.4484,21.4484,233600.0
2010-05-13 15:30:00,21.64,21.71,21.63,21.69,302400.0,21.4484,21.5177,21.4385,21.4979,302400.0
2010-05-13 15:35:00,21.69,21.72,21.64,21.67,342400.0,21.4979,21.5277,21.4484,21.4781,342400.0
2010-05-13 15:40:00,21.67,21.68,21.61,21.65,450000.0,21.4781,21.488,21.4186,21.4583,450000.0
2010-05-13 15:45:00,21.65,21.75,21.65,21.73,312800.0,21.4583,21.5574,21.4583,21.5376,312800.0
2010-05-13 15:50:00,21.74,21.8,21.73,21.75,230000.0,21.5475,21.6069,21.5376,21.5574,230000.0
2010-05-13 15:55:00,21.75,21.76,21.66,21.66,444800.0,21.5574,21.5673,21.4682,21.4682,444800.0
2010-05-14 09:30:00,21.5,21.57,21.27,21.34,356400.0,21.3096,21.379,21.0816,21.151,356400.0
2010-05-14 09:35:00,21.35,21.35,21.07,21.12,394000.0,21.1609,21.1609,20.8834,20.933,394000.0
2010-05-14 09:40:00,21.11,21.13,20.98,20.99,298800.0,20.9231,20.9429,20.7942,20.8041,298800.0
2010-05-14 09:45:00,21.0,21.08,21.0,21.05,78000.0,20.814,20.8933,20.814,20.8636,78000.0
2010-05-14 09:50:00,21.04,21.14,21.0,21.01,106800.0,20.8537,20.9528,20.814,20.8239,106800.0
2010-05-14 09:55:00,21.04,21.06,20.97,20.99,54000.0,20.8537,20.8735,20.7843,20.8041,54000.0
2010-05-14 10:00:00,20.98,20.98,20.88,20.95,170000.0,20.7942,20.7942,20.6951,20.7645,170000.0
2010-05-14 10:05:00,20.95,21.03,20.95,21.02,71200.0,20.7645,20.8438,20.7645,20.8339,71200.0
2010-05-14 10:10:00,21.01,21.12,21.01,21.11,54400.0,20.8239,20.933,20.8239,20.9231,54400.0
2010-05-14 10:15:00,21.11,21.16,21.0,21.02,99600.0,20.9231,20.9726,20.814,20.8339,99600.0
2010-05-14 10:20:00,21.01,21.16,20.98,21.14,74000.0,20.8239,20.9726,20.7942,20.9528,74000.0
2010-05-14 10:25:00,21.15,21.15,21.08,21.14,94000.0,20.9627,20.9627,20.8933,20.9528,94000.0
2010-05-14 10:30:00,21.14,21.17,21.1,21.1,82800.0,20.9528,20.9825,20.9131,20.9131,82800.0
2010-05-14 10:35:00,21.1,21.14,21.05,21.06,62800.0,20.9131,20.9528,20.8636,20.8735,62800.0
2010-05-14 10:40:00,21.07,21.1,21.02,21.08,34800.0,20.8834,20.9131,20.8339,20.8933,34800.0
2010-05-14 10:45:00,21.08,21.12,21.05,21.11,46400.0,20.8933,20.933,20.8636,20.9231,46400.0
2010-05-14 10:50:00,21.13,21.18,21.08,21.17,38800.0,20.9429,20.9924,20.8933,20.9825,38800.0
2010-05-14 10:55:00,21.16,21.17,21.12,21.14,54000.0,20.9726,20.9825,20.933,20.9528,54000.0
2010-05-14 11:00:00,21.13,21.14,21.07,21.1,77200.0,20.9429,20.9528,20.8834,20.9131,77200.0
2010-05-14 11:05:00,21.08,21.1,21.04,21.08,57600.0,20.8933,20.9131,20.8537,20.8933,57600.0
2010-05-14 11:10:00,21.06,21.11,20.98,21.09,100000.0,20.8735,20.9231,20.7942,20.9032,100000.0
2010-05-14 11:15:00,21.09,21.13,21.03,21.05,182000.0,20.9032,20.9429,20.8438,20.8636,182000.0
2010-05-14 11:20:00,21.04,21.04,20.92,20.96,175600.0,20.8537,20.8537,20.7347,20.7744,175600.0
2010-05-14 11:25:00,20.96,21.0,20.95,20.97,85600.0,20.7744,20.814,20.7645,20.7843,85600.0
2010-05-14 11:30:00,20.97,20.99,20.95,20.98,136800.0,20.7843,20.8041,20.7645,20.7942,136800.0
2010-05-14 11:35:00,20.98,20.99,20.95,20.96,54400.0,20.7942,20.8041,20.7645,20.7744,54400.0
2010-05-14 11:40:00,20.96,20.98,20.95,20.98,106800.0,20.7744,20.7942,20.7645,20.7942,106800.0
2010-05-14 11:45:00,20.98,20.98,20.96,20.96,55200.0,20.7942,20.7942,20.7744,20.7744,55200.0
2010-05-14 11:50:00,20.96,20.97,20.91,20.96,132000.0,20.7744,20.7843,20.7248,20.7744,132000.0
2010-05-14 11:55:00,20.95,20.98,20.86,20.89,79600.0,20.7645,20.7942,20.6753,20.705,79600.0
2010-05-14 12:00:00,20.9,20.91,20.87,20.88,44800.0,20.7149,20.7248,20.6852,20.6951,44800.0
2010-05-14 12:05:00,20.89,20.91,20.82,20.89,103600.0,20.705,20.7248,20.6356,20.705,103600.0
2010-05-14 12:10:00,20.89,20.95,20.88,20.91,52000.0,20.705,20.7645,20.6951,20.7248,52000.0
2010-05-14 12:15:00,20.9,20.97,20.9,20.97,30800.0,20.7149,20.7843,20.7149,20.7843,30800.0
2010-05-14 12:20:00,20.97,20.99,20.92,20.98,92800.0,20.7843,20.8041,20.7347,20.7942,92800.0
2010-05-14 12:25:00,20.98,21.02,20.96,20.96,92000.0,20.7942,20.8339,20.7744,20.7744,92000.0
2010-05-14 12:30:00,20.97,20.98,20.94,20.96,50400.0,20.7843,20.7942,20.7546,20.7744,50400.0
2010-05-14 12:35:00,20.96,20.98,20.96,20.98,32000.0,20.7744,20.7942,20.7744,20.7942,32000.0
2010-05-14 12:40:00,20.98,20.99,20.96,20.96,42400.0,20.7942,20.8041,20.7744,20.7744,42400.0
2010-05-14 12:45:00,20.96,20.97,20.91,20.92,36400.0,20.7744,20.7843,20.7248,20.7347,36400.0
2010-05-14 12:50:00,20.92,20.99,20.92,20.98,20400.0,20.7347,20.8041,20.7347,20.7942,20400.0
2010-05-14 12:55:00,20.98,21.0,20.96,20.97,90400.0,20.7942,20.814,20.7744,20.7843,90400.0
2010-05-14 13:00:00,20.97,21.01,20.97,20.99,289200.0,20.7843,20.8239,20.7843,20.8041,289200.0
2010-05-14 13:05:00,21.0,21.03,20.99,21.02,26000.0,20.814,20.8438,20.8041,20.8339,26000.0
2010-05-14 13:10:00,21.04,21.05,21.01,21.02,27600.0,20.8537,20.8636,20.8239,20.8339,27600.0
2010-05-14 13:15:00,21.03,21.04,20.95,20.96,23600.0,20.8438,20.8537,20.7645,20.7744,23600.0
2010-05-14 13:20:00,20.96,21.04,20.96,21.04,25200.0,20.7744,20.8537,20.7744,20.8537,25200.0
2010-05-14 13:25:00,21.04,21.05,21.01,21.03,22000.0,20.8537,20.8636,20.8239,20.8438,22000.0
2010-05-14 13:30:00,21.02,21.02,20.96,20.96,51200.0,20.8339,20.8339,20.7744,20.7744,51200.0
2010-05-14 13:35:00,20.96,20.99,20.9,20.91,55600.0,20.7744,20.8041,20.7149,20.7248,55600.0
2010-05-14 13:40:00,20.91,20.99,20.91,20.97,142800.0,20.7248,20.8041,20.7248,20.7843,142800.0
2010-05-14 13:45:00,20.98,21.02,20.97,21.0,29600.0,20.7942,20.8339,20.7843,20.814,29600.0
2010-05-14 13:50:00,21.0,21.02,21.0,21.02,55600.0,20.814,20.8339,20.814,20.8339,55600.0
2010-05-14 13:55:00,21.01,21.05,21.0,21.0,37200.0,20.8239,20.8636,20.814,20.814,37200.0
2010-05-14 14:00:00,21.0,21.02,21.0,21.01,57600.0,20.814,20.8339,20.814,20.8239,57600.0
2010-05-14 14:05:00,21.01,21.01,20.98,20.99,93600.0,20.8239,20.8239,20.7942,20.8041,93600.0
2010-05-14 14:10:00,20.99,21.0,20.97,20.98,134800.0,20.8041,20.814,20.7843,20.7942,134800.0
2010-05-14 14:15:00,20.99,21.0,20.96,20.97,61600.0,20.8041,20.814,20.7744,20.7843,61600.0
2010-05-14 14:20:00,20.98,21.03,20.98,21.03,52800.0,20.7942,20.8438,20.7942,20.8438,52800.0
2010-05-14 14:25:00,21.02,21.04,21.0,21.0,28800.0,20.8339,20.8537,20.814,20.814,28800.0
2010-05-14 14:30:00,21.02,21.04,20.99,21.02,65200.0,20.8339,20.8537,20.8041,20.8339,65200.0
2010-05-14 14:35:00,21.02,21.07,21.0,21.07,48000.0,20.8339,20.8834,20.814,20.8834,48000.0
2010-05-14 14:40:00,21.07,21.07,21.02,21.02,24000.0,20.8834,20.8834,20.8339,20.8339,24000.0
2010-05-14 14:45:00,21.03,21.03,21.0,21.02,38000.0,20.8438,20.8438,20.814,20.8339,38000.0
2010-05-14 14:50:00,21.02,21.05,20.97,20.97,54000.0,20.8339,20.8636,20.7843,20.7843,54000.0
2010-05-14 14:55:00,20.97,21.0,20.94,20.99,80800.0,20.7843,20.814,20.7546,20.8041,80800.0
2010-05-14 15:00:00,20.98,21.01,20.96,20.98,68000.0,20.7942,20.8239,20.7744,20.7942,68000.0
2010-05-14 15:05:00,20.98,20.99,20.95,20.97,85600.0,20.7942,20.8041,20.7645,20.7843,85600.0
2010-05-14 15:10:00,20.98,21.03,20.98,21.0,60000.0,20.7942,20.8438,20.7942,20.814,60000.0
2010-05-14 15:15:00,20.99,21.02,20.98,20.98,60400.0,20.8041,20.8339,20.7942,20.7942,60400.0
2010-05-14 15:20:00,20.98,21.0,20.92,20.97,147200.0,20.7942,20.814,20.7347,20.7843,147200.0
2010-05-14 15:25:00,20.97,21.03,20.93,21.0,105600.0,20.7843,20.8438,20.7446,20.814,105600.0
2010-05-14 15:30:00,21.0,21.04,20.99,21.01,152800.0,20.814,20.8537,20.8041,20.8239,152800.0
2010-05-14 15:35:00,21.01,21.02,20.94,21.0,215200.0,20.8239,20.8339,20.7546,20.814,215200.0
2010-05-14 15:40:00,21.0,21.13,21.0,21.12,155200.0,20.814,20.9429,20.814,20.933,155200.0
2010-05-14 15:45:00,21.12,21.14,21.1,21.11,179600.0,20.933,20.9528,20.9131,20.9231,179600.0
2010-05-14 15:50:00,21.12,21.23,21.11,21.21,252400.0,20.933,21.042,20.9231,21.0222,252400.0
2010-05-14 15:55:00,21.22,21.29,21.16,21.2,440000.0,21.0321,21.1015,20.9726,21.0123,440000.0
2010-05-17 09:30:00,21.38,21.5,21.37,21.5,194000.0,21.1907,21.3096,21.1808,21.3096,194000.0
2010-05-17 09:35:00,21.5,21.7,21.5,21.67,172000.0,21.3096,21.5078,21.3096,21.4781,172000.0
2010-05-17 09:40:00,21.66,21.68,21.53,21.53,76400.0,21.4682,21.488,21.3393,21.3393,76400.0
2010-05-17 09:45:00,21.52,21.52,21.29,21.29,159600.0,21.3294,21.3294,21.1015,21.1015,159600.0
2010-05-17 09:50:00,21.3,21.32,21.17,21.2,114800.0,21.1114,21.1312,20.9825,21.0123,114800.0
2010-05-17 09:55:00,21.22,21.23,21.1,21.15,118000.0,21.0321,21.042,20.9131,20.9627,118000.0
2010-05-17 10:00:00,21.17,21.2,21.09,21.17,88800.0,20.9825,21.0123,20.9032,20.9825,88800.0
2010-05-17 10:05:00,21.17,21.19,21.12,21.15,82400.0,20.9825,21.0023,20.933,20.9627,82400.0
2010-05-17 10:10:00,21.13,21.23,21.11,21.18,98800.0,20.9429,21.042,20.9231,20.9924,98800.0
2010-05-17 10:15:00,21.18,21.27,21.18,21.23,117600.0,20.9924,21.0816,20.9924,21.042,117600.0
2010-05-17 10:20:00,21.23,21.24,21.11,21.11,110800.0,21.042,21.0519,20.9231,20.9231,110800.0
2010-05-17 10:25:00,21.11,21.2,21.1,21.17,43200.0,20.9231,21.0123,20.9131,20.9825,43200.0
2010-05-17 10:30:00,21.18,21.19,21.13,21.13,38800.0,20.9924,21.0023,20.9429,20.9429,38800.0
2010-05-17 10:35:00,21.15,21.27,21.15,21.21,59200.0,20.9627,21.0816,20.9627,21.0222,59200.0
2010-05-17 10:40:00,21.19,21.2,21.11,21.13,58800.0,21.0023,21.0123,20.9231,20.9429,58800.0
2010-05-17 10:45:00,21.13,21.22,21.13,21.17,35600.0,20.9429,21.0321,20.9429,20.9825,35600.0
2010-05-17 10:50:00,21.16,21.23,21.15,21.16,42400.0,20.9726,21.042,20.9627,20.9726,42400.0
2010-05-17 10:55:00,21.16,21.16,21.1,21.11,44400.0,20.9726,20.9726,20.9131,20.9231,44400.0
2010-05-17 11:00:00,21.11,21.14,21.06,21.07,50400.0,20.9231,20.9528,20.8735,20.8834,50400.0
2010-05-17 11:05:00,21.07,21.09,21.04,21.07,78800.0,20.8834,20.9032,20.8537,20.8834,78800.0
2010-05-17 11:10:00,21.07,21.07,20.98,21.0,88000.0,20.8834,20.8834,20.7942,20.814,88000.0
2010-05-17 11:15:00,21.0,21.04,20.95,20.95,50400.0,20.814,20.8537,20.7645,20.7645,50400.0
2010-05-17 11:20:00,20.94,21.0,20.93,20.98,82000.0,20.7546,20.814,20.7446,20.7942,82000.0
2010-05-17 11:25:00,20.99,20.99,20.89,20.95,71600.0,20.8041,20.8041,20.705,20.7645,71600.0
2010-05-17 11:30:00,20.95,20.98,20.94,20.98,70800.0,20.7645,20.7942,20.7546,20.7942,70800.0
2010-05-17 11:35:00,20.98,21.04,20.97,21.01,45600.0,20.7942,20.8537,20.7843,20.8239,45600.0
2010-05-17 11:40:00,21.01,21.08,21.01,21.05,55200.0,20.8239,20.8933,20.8239,20.8636,55200.0
2010-05-17 11:45:00,21.05,21.06,20.98,21.01,73600.0,20.8636,20.8735,20.7942,20.8239,73600.0
2010-05-17 11:50:00,21.0,21.0,20.9,20.91,116800.0,20.814,20.814,20.7149,20.7248,116800.0
2010-05-17 11:55:00,20.92,20.94,20.91,20.91,42000.0,20.7347,20.7546,20.7248,20.7248,42000.0
2010-05-17 12:00:00,20.91,20.91,20.65,20.65,222400.0,20.7248,20.7248,20.4671,20.4671,222400.0
2010-05-17 12:05:00,20.67,20.75,20.63,20.74,186800.0,20.487,20.5662,20.4473,20.5563,186800.0
2010-05-17 12:10:00,20.73,20.86,20.73,20.84,52000.0,20.5464,20.6753,20.5464,20.6554,52000.0
2010-05-17 12:15:00,20.84,20.88,20.81,20.82,52400.0,20.6554,20.6951,20.6257,20.6356,52400.0
2010-05-17 12:20:00,20.83,20.87,20.82,20.85,41200.0,20.6455,20.6852,20.6356,20.6654,41200.0
2010-05-17 12:25:00,20.86,20.89,20.84,20.86,37600.0,20.6753,20.705,20.6554,20.6753,37600.0
2010-05-17 12:30:00,20.86,20.97,20.85,20.97,63200.0,20.6753,20.7843,20.6654,20.7843,63200.0
2010-05-17 12:35:00,20.98,20.99,20.94,20.95,52800.0,20.7942,20.8041,20.7546,20.7645,52800.0
2010-05-17 12:40:00,20.95,20.96,20.91,20.91,38400.0,20.7645,20.7744,20.7248,20.7248,38400.0
2010-05-17 12:45:00,20.91,20.93,20.91,20.92,27200.0,20.7248,20.7446,20.7248,20.7347,27200.0
2010-05-17 12:50:00,20.91,20.91,20.83,20.86,18000.0,20.7248,20.7248,20.6455,20.6753,18000.0
2010-05-17 12:55:00,20.85,20.86,20.82,20.82,18000.0,20.6654,20.6753,20.6356,20.6356,18000.0
2010-05-17 13:00:00,20.83,20.88,20.82,20.85,46800.0,20.6455,20.6951,20.6356,20.6654,46800.0
2010-05-17 13:05:00,20.84,20.85,20.8,20.81,21200.0,20.6554,20.6654,20.6158,20.6257,21200.0
2010-05-17 13:10:00,20.82,20.84,20.8,20.83,23200.0,20.6356,20.6554,20.6158,20.6455,23200.0
2010-05-17 13:15:00,20.83,20.96,20.83,20.95,59200.0,20.6455,20.7744,20.6455,20.7645,59200.0
2010-05-17 13:20:00,20.96,20.96,20.9,20.92,30400.0,20.7744,20.7744,20.7149,20.7347,30400.0
2010-05-17 13:25:00,20.92,20.96,20.92,20.92,38400.0,20.7347,20.7744,20.7347,20.7347,38400.0
2010-05-17 13:30:00,20.92,21.0,20.92,20.99,54400.0,20.7347,20.814,20.7347,20.8041,54400.0
2010-05-17 13:35:00,20.99,21.01,20.97,20.97,92000.0,20.8041,20.8239,20.7843,20.7843,92000.0
2010-05-17 13:40:00,20.95,20.97,20.9,20.9,31200.0,20.7645,20.7843,20.7149,20.7149,31200.0
2010-05-17 13:45:00,20.91,20.93,20.87,20.9,34400.0,20.7248,20.7446,20.6852,20.7149,34400.0
2010-05-17 13:50:00,20.89,20.92,20.89,20.91,32800.0,20.705,20.7347,20.705,20.7248,32800.0
2010-05-17 13:55:00,20.93,21.01,20.93,20.99,38000.0,20.7446,20.8239,20.7446,20.8041,38000.0
2010-05-17 14:00:00,21.0,21.08,20.99,21.05,40400.0,20.814,20.8933,20.8041,20.8636,40400.0
2010-05-17 14:05:00,21.06,21.06,20.97,20.97,26400.0,20.8735,20.8735,20.7843,20.7843,26400.0
2010-05-17 14:10:00,20.99,21.0,20.97,21.0,27200.0,20.8041,20.814,20.7843,20.814,27200.0
2010-05-17 14:15:00,21.0,21.05,20.99,21.01,38800.0,20.814,20.8636,20.8041,20.8239,38800.0
2010-05-17 14:20:00,21.02,21.04,20.99,20.99,6800.0,20.8339,20.8537,20.8041,20.8041,6800.0
2010-05-17 14:25:00,20.98,20.98,20.94,20.98,24800.0,20.7942,20.7942,20.7546,20.7942,24800.0
2010-05-17 14:30:00,20.98,21.04,20.97,20.98,39200.0,20.7942,20.8537,20.7843,20.7942,39200.0
2010-05-17 14:35:00,20.98,21.03,20.97,21.02,47600.0,20.7942,20.8438,20.7843,20.8339,47600.0
2010-05-17 14:40:00,21.03,21.08,21.02,21.05,65200.0,20.8438,20.8933,20.8339,20.8636,65200.0
2010-05-17 14:45:00,21.06,21.12,21.06,21.1,69200.0,20.8735,20.933,20.8735,20.9131,69200.0
2010-05-17 14:50:00,21.1,21.12,21.06,21.06,32800.0,20.9131,20.933,20.8735,20.8735,32800.0
2010-05-17 14:55:00,21.06,21.19,21.06,21.18,143600.0,20.8735,21.0023,20.8735,20.9924,143600.0
2010-05-17 15:00:00,21.18,21.29,21.16,21.28,293200.0,20.9924,21.1015,20.9726,21.0915,293200.0
2010-05-17 15:05:00,21.27,21.27,21.15,21.15,115200.0,21.0816,21.0816,20.9627,20.9627,115200.0
2010-05-17 15:10:00,21.15,21.24,21.14,21.22,160800.0,20.9627,21.0519,20.9528,21.0321,160800.0
2010-05-17 15:15:00,21.22,21.24,21.15,21.15,248400.0,21.0321,21.0519,20.9627,20.9627,248400.0
2010-05-17 15:20:00,21.15,21.2,21.1,21.13,92000.0,20.9627,21.0123,20.9131,20.9429,92000.0
2010-05-17 15:25:00,21.13,21.16,21.11,21.15,76800.0,20.9429,20.9726,20.9231,20.9627,76800.0
2010-05-17 15:30:00,21.15,21.23,21.15,21.23,175200.0,20.9627,21.042,20.9627,21.042,175200.0
2010-05-17 15:35:00,21.22,21.35,21.22,21.35,178800.0,21.0321,21.1609,21.0321,21.1609,178800.0
2010-05-17 15:40:00,21.35,21.38,21.29,21.33,195200.0,21.1609,21.1907,21.1015,21.1411,195200.0
2010-05-17 15:45:00,21.33,21.36,21.29,21.35,160400.0,21.1411,21.1708,21.1015,21.1609,160400.0
2010-05-17 15:50:00,21.36,21.38,21.34,21.36,220800.0,21.1708,21.1907,21.151,21.1708,220800.0
2010-05-17 15:55:00,21.35,21.35,21.29,21.31,248000.0,21.1609,21.1609,21.1015,21.1213,248000.0
2010-05-18 09:30:00,21.75,21.92,21.73,21.84,265600.0,21.5574,21.7259,21.5376,21.6466,265600.0
2010-05-18 09:35:00,21.85,21.91,21.75,21.83,294800.0,21.6565,21.716,21.5574,21.6367,294800.0
2010-05-18 09:40:00,21.81,21.83,21.75,21.77,129600.0,21.6169,21.6367,21.5574,21.5772,129600.0
2010-05-18 09:45:00,21.77,21.82,21.67,21.74,205600.0,21.5772,21.6268,21.4781,21.5475,205600.0
2010-05-18 09:50:00,21.73,21.78,21.7,21.73,230800.0,21.5376,21.5871,21.5078,21.5376,230800.0
2010-05-18 09:55:00,21.74,21.77,21.72,21.73,67200.0,21.5475,21.5772,21.5277,21.5376,67200.0
2010-05-18 10:00:00,21.73,21.75,21.63,21.63,101600.0,21.5376,21.5574,21.4385,21.4385,101600.0
2010-05-18 10:05:00,21.63,21.63,21.59,21.6,88000.0,21.4385,21.4385,21.3988,21.4087,88000.0
2010-05-18 10:10:00,21.61,21.66,21.57,21.66,75600.0,21.4186,21.4682,21.379,21.4682,75600.0
2010-05-18 10:15:00,21.66,21.71,21.65,21.7,68800.0,21.4682,21.5177,21.4583,21.5078,68800.0
2010-05-18 10:20:00,21.7,21.7,21.64,21.66,64400.0,21.5078,21.5078,21.4484,21.4682,64400.0
2010-05-18 10:25:00,21.68,21.68,21.56,21.56,72800.0,21.488,21.488,21.3691,21.3691,72800.0
2010-05-18 10:30:00,21.57,21.59,21.49,21.52,70000.0,21.379,21.3988,21.2997,21.3294,70000.0
2010-05-18 10:35:00,21.51,21.56,21.5,21.55,144800.0,21.3195,21.3691,21.3096,21.3592,144800.0
2010-05-18 10:40:00,21.55,21.57,21.4,21.4,117200.0,21.3592,21.379,21.2105,21.2105,117200.0
2010-05-18 10:45:00,21.39,21.42,21.31,21.32,72400.0,21.2006,21.2303,21.1213,21.1312,72400.0
2010-05-18 10:50:00,21.31,21.32,21.19,21.3,144400.0,21.1213,21.1312,21.0023,21.1114,144400.0
2010-05-18 10:55:00,21.3,21.31,21.27,21.31,41600.0,21.1114,21.1213,21.0816,21.1213,41600.0
2010-05-18 11:00:00,21.3,21.36,21.29,21.33,60400.0,21.1114,21.1708,21.1015,21.1411,60400.0
2010-05-18 11:05:00,21.33,21.36,21.32,21.35,44400.0,21.1411,21.1708,21.1312,21.1609,44400.0
2010-05-18 11:10:00,21.35,21.45,21.34,21.44,65600.0,21.1609,21.26,21.151,21.2501,65600.0
2010-05-18 11:15:00,21.45,21.45,21.38,21.4,68000.0,21.26,21.26,21.1907,21.2105,68000.0
2010-05-18 11:20:00,21.4,21.43,21.37,21.4,32800.0,21.2105,21.2402,21.1808,21.2105,32800.0
2010-05-18 11:25:00,21.41,21.45,21.4,21.45,29600.0,21.2204,21.26,21.2105,21.26,29600.0
2010-05-18 11:30:00,21.45,21.45,21.38,21.39,79200.0,21.26,21.26,21.1907,21.2006,79200.0
2010-05-18 11:35:00,21.39,21.4,21.35,21.36,31600.0,21.2006,21.2105,21.1609,21.1708,31600.0
2010-05-18 11:40:00,21.37,21.37,21.18,21.21,165600.0,21.1808,21.1808,20.9924,21.0222,165600.0
2010-05-18 11:45:00,21.2,21.25,21.19,21.22,77200.0,21.0123,21.0618,21.0023,21.0321,77200.0
2010-05-18 11:50:00,21.22,21.27,21.19,21.26,71600.0,21.0321,21.0816,21.0023,21.0717,71600.0
2010-05-18 11:55:00,21.27,21.27,21.23,21.23,29200.0,21.0816,21.0816,21.042,21.042,29200.0
2010-05-18 12:00:00,21.23,21.24,21.15,21.15,34800.0,21.042,21.0519,20.9627,20.9627,34800.0
2010-05-18 12:05:00,21.16,21.26,21.16,21.25,18000.0,20.9726,21.0717,20.9726,21.0618,18000.0
2010-05-18 12:10:00,21.25,21.31,21.25,21.27,46400.0,21.0618,21.1213,21.0618,21.0816,46400.0
2010-05-18 12:15:00,21.28,21.3,21.28,21.3,23200.0,21.0915,21.1114,21.0915,21.1114,23200.0
2010-05-18 12:20:00,21.28,21.29,21.2,21.2,61200.0,21.0915,21.1015,21.0123,21.0123,61200.0
2010-05-18 12:25:00,21.2,21.32,21.19,21.32,45600.0,21.0123,21.1312,21.0023,21.1312,45600.0
2010-05-18 12:30:00,21.31,21.32,21.28,21.3,69200.0,21.1213,21.1312,21.0915,21.1114,69200.0
2010-05-18 12:35:00,21.3,21.31,21.25,21.25,69600.0,21.1114,21.1213,21.0618,21.0618,69600.0
2010-05-18 12:40:00,21.25,21.27,21.25,21.27,48000.0,21.0618,21.0816,21.0618,21.0816,48000.0
2010-05-18 12:45:00,21.27,21.34,21.26,21.32,56000.0,21.0816,21.151,21.0717,21.1312,56000.0
2010-05-18 12:50:00,21.32,21.35,21.3,21.33,71200.0,21.1312,21.1609,21.1114,21.1411,71200.0
2010-05-18 12:55:00,21.33,21.36,21.27,21.28,54000.0,21.1411,21.1708,21.0816,21.0915,54000.0
2010-05-18 13:00:00,21.25,21.3,21.2,21.24,101600.0,21.0618,21.1114,21.0123,21.0519,101600.0
2010-05-18 13:05:00,21.22,21.25,21.13,21.25,68000.0,21.0321,21.0618,20.9429,21.0618,68000.0
2010-05-18 13:10:00,21.25,21.27,21.13,21.18,100000.0,21.0618,21.0816,20.9429,20.9924,100000.0
2010-05-18 13:15:00,21.18,21.23,21.15,21.18,172400.0,20.9924,21.042,20.9627,20.9924,172400.0
2010-05-18 13:20:00,21.17,21.25,21.17,21.23,40400.0,20.9825,21.0618,20.9825,21.042,40400.0
2010-05-18 13:25:00,21.23,21.3,21.22,21.24,38000.0,21.042,21.1114,21.0321,21.0519,38000.0
2010-05-18 13:30:00,21.24,21.29,21.24,21.28,35200.0,21.0519,21.1015,21.0519,21.0915,35200.0
2010-05-18 13:35:00,21.28,21.3,21.18,21.21,57600.0,21.0915,21.1114,20.9924,21.0222,57600.0
2010-05-18 13:40:00,21.22,21.22,21.13,21.16,81600.0,21.0321,21.0321,20.9429,20.9726,81600.0
2010-05-18 13:45:00,21.14,21.19,21.08,21.17,88000.0,20.9528,21.0023,20.8933,20.9825,88000.0
2010-05-18 13:50:00,21.16,21.19,21.15,21.15,32000.0,20.9726,21.0023,20.9627,20.9627,32000.0
2010-05-18 13:55:00,21.14,21.16,21.08,21.08,54000.0,20.9528,20.9726,20.8933,20.8933,54000.0
2010-05-18 14:00:00,21.07,21.14,21.07,21.12,52400.0,20.8834,20.9528,20.8834,20.933,52400.0
2010-05-18 14:05:00,21.12,21.16,21.1,21.14,65200.0,20.933,20.9726,20.9131,20.9528,65200.0
2010-05-18 14:10:00,21.14,21.2,21.14,21.15,44000.0,20.9528,21.0123,20.9528,20.9627,44000.0
2010-05-18 14:15:00,21.15,21.19,21.13,21.15,41600.0,20.9627,21.0023,20.9429,20.9627,41600.0
2010-05-18 14:20:00,21.16,21.16,21.07,21.08,96400.0,20.9726,20.9726,20.8834,20.8933,96400.0
2010-05-18 14:25:00,21.09,21.11,21.06,21.1,72400.0,20.9032,20.9231,20.8735,20.9131,72400.0
2010-05-18 14:30:00,21.08,21.09,21.01,21.01,57200.0,20.8933,20.9032,20.8239,20.8239,57200.0
2010-05-18 14:35:00,21.01,21.03,20.88,20.91,282400.0,20.8239,20.8438,20.6951,20.7248,282400.0
2010-05-18 14:40:00,20.9,20.99,20.89,20.97,105200.0,20.7149,20.8041,20.705,20.7843,105200.0
2010-05-18 14:45:00,20.97,21.0,20.95,20.96,111200.0,20.7843,20.814,20.7645,20.7744,111200.0
2010-05-18 14:50:00,20.95,20.98,20.92,20.93,56800.0,20.7645,20.7942,20.7347,20.7446,56800.0
2010-05-18 14:55:00,20.93,20.97,20.9,20.93,85600.0,20.7446,20.7843,20.7149,20.7446,85600.0
2010-05-18 15:00:00,20.94,20.94,20.85,20.91,138800.0,20.7546,20.7546,20.6654,20.7248,138800.0
2010-05-18 15:05:00,20.91,20.99,20.91,20.98,69200.0,20.7248,20.8041,20.7248,20.7942,69200.0
2010-05-18 15:10:00,20.97,21.07,20.97,21.07,159600.0,20.7843,20.8834,20.7843,20.8834,159600.0
2010-05-18 15:15:00,21.06,21.11,21.06,21.07,90000.0,20.8735,20.9231,20.8735,20.8834,90000.0
2010-05-18 15:20:00,21.09,21.1,21.03,21.04,55200.0,20.9032,20.9131,20.8438,20.8537,55200.0
2010-05-18 15:25:00,21.05,21.05,20.92,20.93,112000.0,20.8636,20.8636,20.7347,20.7446,112000.0
2010-05-18 15:30:00,20.92,20.99,20.92,20.97,142400.0,20.7347,20.8041,20.7347,20.7843,142400.0
2010-05-18 15:35:00,20.96,21.04,20.96,21.03,205600.0,20.7744,20.8537,20.7744,20.8438,205600.0
2010-05-18 15:40:00,21.03,21.1,21.0,21.08,201200.0,20.8438,20.9131,20.814,20.8933,201200.0
2010-05-18 15:45:00,21.09,21.14,21.02,21.03,186400.0,20.9032,20.9528,20.8339,20.8438,186400.0
2010-05-18 15:50:00,21.03,21.09,20.99,21.06,258000.0,20.8438,20.9032,20.8041,20.8735,258000.0
2010-05-18 15:55:00,21.06,21.07,21.03,21.04,332400.0,20.8735,20.8834,20.8438,20.8537,332400.0
2010-05-19 09:30:00,20.71,20.93,20.5,20.68,486800.0,20.5266,20.7446,20.3185,20.4969,486800.0
2010-05-19 09:35:00,20.68,20.73,20.64,20.71,102800.0,20.4969,20.5464,20.4572,20.5266,102800.0
2010-05-19 09:40:00,20.72,20.77,20.63,20.77,137600.0,20.5365,20.5861,20.4473,20.5861,137600.0
2010-05-19 09:45:00,20.75,20.87,20.75,20.87,157600.0,20.5662,20.6852,20.5662,20.6852,157600.0
2010-05-19 09:50:00,20.87,20.93,20.73,20.78,175600.0,20.6852,20.7446,20.5464,20.596,175600.0
2010-05-19 09:55:00,20.77,20.77,20.69,20.74,104000.0,20.5861,20.5861,20.5068,20.5563,104000.0
2010-05-19 10:00:00,20.75,20.76,20.56,20.58,132400.0,20.5662,20.5762,20.3779,20.3977,132400.0
2010-05-19 10:05:00,20.57,20.66,20.57,20.58,135200.0,20.3878,20.477,20.3878,20.3977,135200.0
2010-05-19 10:10:00,20.58,20.61,20.53,20.6,142400.0,20.3977,20.4275,20.3482,20.4176,142400.0
2010-05-19 10:15:00,20.59,20.6,20.33,20.34,248800.0,20.4077,20.4176,20.15,20.1599,248800.0
2010-05-19 10:20:00,20.33,20.34,20.2,20.25,464800.0,20.15,20.1599,20.0211,20.0707,464800.0
2010-05-19 10:25:00,20.25,20.38,20.25,20.36,191200.0,20.0707,20.1995,20.0707,20.1797,191200.0
2010-05-19 10:30:00,20.36,20.49,20.31,20.43,166400.0,20.1797,20.3085,20.1301,20.2491,166400.0
2010-05-19 10:35:00,20.44,20.44,20.31,20.35,151600.0,20.259,20.259,20.1301,20.1698,151600.0
2010-05-19 10:40:00,20.34,20.44,20.32,20.35,104800.0,20.1599,20.259,20.1401,20.1698,104800.0
2010-05-19 10:45:00,20.38,20.39,20.29,20.29,83200.0,20.1995,20.2094,20.1103,20.1103,83200.0
2010-05-19 10:50:00,20.29,20.34,20.24,20.34,86800.0,20.1103,20.1599,20.0608,20.1599,86800.0
2010-05-19 10:55:00,20.34,20.45,20.34,20.43,74000.0,20.1599,20.2689,20.1599,20.2491,74000.0
2010-05-19 11:00:00,20.41,20.45,20.37,20.4,87600.0,20.2293,20.2689,20.1896,20.2193,87600.0
2010-05-19 11:05:00,20.4,20.45,20.34,20.34,125200.0,20.2193,20.2689,20.1599,20.1599,125200.0
2010-05-19 11:10:00,20.33,20.33,20.2,20.23,127200.0,20.15,20.15,20.0211,20.0508,127200.0
2010-05-19 11:15:00,20.23,20.26,20.2,20.21,78000.0,20.0508,20.0806,20.0211,20.031,78000.0
2010-05-19 11:20:00,20.21,20.22,20.08,20.09,122400.0,20.031,20.0409,19.9022,19.9121,122400.0
2010-05-19 11:25:00,20.08,20.16,20.08,20.13,64000.0,19.9022,19.9815,19.9022,19.9517,64000.0
2010-05-19 11:30:00,20.13,20.16,20.06,20.16,81200.0,19.9517,19.9815,19.8824,19.9815,81200.0
2010-05-19 11:35:00,20.16,20.19,20.05,20.08,100800.0,19.9815,20.0112,19.8724,19.9022,100800.0
2010-05-19 11:40:00,20.08,20.13,20.05,20.09,108800.0,19.9022,19.9517,19.8724,19.9121,108800.0
2010-05-19 11:45:00,20.1,20.1,20.0,20.01,84000.0,19.922,19.922,19.8229,19.8328,84000.0
2010-05-19 11:50:00,20.0,20.06,19.94,20.02,115200.0,19.8229,19.8824,19.7634,19.8427,115200.0
2010-05-19 11:55:00,20.03,20.11,20.03,20.1,126800.0,19.8526,19.9319,19.8526,19.922,126800.0
2010-05-19 12:00:00,20.1,20.22,20.07,20.22,86000.0,19.922,20.0409,19.8923,20.0409,86000.0
2010-05-19 12:05:00,20.21,20.22,20.12,20.14,64000.0,20.031,20.0409,19.9418,19.9616,64000.0
2010-05-19 12:10:00,20.15,20.18,20.12,20.15,40000.0,19.9716,20.0013,19.9418,19.9716,40000.0
2010-05-19 12:15:00,20.15,20.15,20.05,20.07,68000.0,19.9716,19.9716,19.8724,19.8923,68000.0
2010-05-19 12:20:00,20.07,20.21,20.07,20.2,89600.0,19.8923,20.031,19.8923,20.0211,89600.0
2010-05-19 12:25:00,20.2,20.34,20.2,20.31,67200.0,20.0211,20.1599,20.0211,20.1301,67200.0
2010-05-19 12:30:00,20.3,20.41,20.29,20.32,357600.0,20.1202,20.2293,20.1103,20.1401,357600.0
2010-05-19 12:35:00,20.33,20.36,20.27,20.3,93600.0,20.15,20.1797,20.0905,20.1202,93600.0
2010-05-19 12:40:00,20.3,20.36,20.27,20.34,57600.0,20.1202,20.1797,20.0905,20.1599,57600.0
2010-05-19 12:45:00,20.35,20.35,20.25,20.25,34000.0,20.1698,20.1698,20.0707,20.0707,34000.0
2010-05-19 12:50:00,20.26,20.33,20.26,20.32,44000.0,20.0806,20.15,20.0806,20.1401,44000.0
2010-05-19 12:55:00,20.32,20.46,20.29,20.44,112000.0,20.1401,20.2788,20.1103,20.259,112000.0
2010-05-19 13:00:00,20.44,20.48,20.39,20.43,140400.0,20.259,20.2986,20.2094,20.2491,140400.0
2010-05-19 13:05:00,20.44,20.46,20.35,20.46,112000.0,20.259,20.2788,20.1698,20.2788,112000.0
2010-05-19 13:10:00,20.45,20.47,20.4,20.46,86400.0,20.2689,20.2887,20.2193,20.2788,86400.0
2010-05-19 13:15:00,20.47,20.48,20.39,20.44,82800.0,20.2887,20.2986,20.2094,20.259,82800.0
2010-05-19 13:20:00,20.44,20.55,20.44,20.52,118000.0,20.259,20.368,20.259,20.3383,118000.0
2010-05-19 13:25:00,20.51,20.51,20.43,20.46,45600.0,20.3284,20.3284,20.2491,20.2788,45600.0
2010-05-19 13:30:00,20.44,20.46,20.41,20.45,34400.0,20.259,20.2788,20.2293,20.2689,34400.0
2010-05-19 13:35:00,20.45,20.46,20.38,20.42,88800.0,20.2689,20.2788,20.1995,20.2392,88800.0
2010-05-19 13:40:00,20.43,20.45,20.4,20.45,82800.0,20.2491,20.2689,20.2193,20.2689,82800.0
2010-05-19 13:45:00,20.44,20.49,20.41,20.49,115200.0,20.259,20.3085,20.2293,20.3085,115200.0
2010-05-19 13:50:00,20.5,20.51,20.48,20.5,242000.0,20.3185,20.3284,20.2986,20.3185,242000.0
2010-05-19 13:55:00,20.49,20.52,20.48,20.52,182000.0,20.3085,20.3383,20.2986,20.3383,182000.0
2010-05-19 14:00:00,20.5,20.57,20.47,20.51,170800.0,20.3185,20.3878,20.2887,20.3284,170800.0
2010-05-19 14:05:00,20.5,20.53,20.44,20.44,70400.0,20.3185,20.3482,20.259,20.259,70400.0
2010-05-19 14:10:00,20.44,20.46,20.41,20.43,32800.0,20.259,20.2788,20.2293,20.2491,32800.0
2010-05-19 14:15:00,20.46,20.48,20.41,20.41,29200.0,20.2788,20.2986,20.2293,20.2293,29200.0
2010-05-19 14:20:00,20.41,20.43,20.3,20.31,60400.0,20.2293,20.2491,20.1202,20.1301,60400.0
2010-05-19 14:25:00,20.32,20.44,20.31,20.44,40800.0,20.1401,20.259,20.1301,20.259,40800.0
2010-05-19 14:30:00,20.45,20.46,20.38,20.44,103200.0,20.2689,20.2788,20.1995,20.259,103200.0
2010-05-19 14:35:00,20.45,20.49,20.41,20.43,44800.0,20.2689,20.3085,20.2293,20.2491,44800.0
2010-05-19 14:40:00,20.43,20.51,20.41,20.47,52000.0,20.2491,20.3284,20.2293,20.2887,52000.0
2010-05-19 14:45:00,20.47,20.53,20.42,20.51,121200.0,20.2887,20.3482,20.2392,20.3284,121200.0
2010-05-19 14:50:00,20.5,20.5,20.4,20.46,72400.0,20.3185,20.3185,20.2193,20.2788,72400.0
2010-05-19 14:55:00,20.46,20.46,20.39,20.41,60800.0,20.2788,20.2788,20.2094,20.2293,60800.0
2010-05-19 15:00:00,20.41,20.45,20.36,20.38,80800.0,20.2293,20.2689,20.1797,20.1995,80800.0
2010-05-19 15:05:00,20.38,20.38,20.27,20.29,134400.0,20.1995,20.1995,20.0905,20.1103,134400.0
2010-05-19 15:10:00,20.28,20.32,20.22,20.22,221200.0,20.1004,20.1401,20.0409,20.0409,221200.0
2010-05-19 15:15:00,20.22,20.37,20.22,20.35,127600.0,20.0409,20.1896,20.0409,20.1698,127600.0
2010-05-19 15:20:00,20.35,20.4,20.29,20.33,233200.0,20.1698,20.2193,20.1103,20.15,233200.0
2010-05-19 15:25:00,20.32,20.42,20.29,20.4,147600.0,20.1401,20.2392,20.1103,20.2193,147600.0
2010-05-19 15:30:00,20.41,20.44,20.37,20.39,129600.0,20.2293,20.259,20.1896,20.2094,129600.0
2010-05-19 15:35:00,20.39,20.49,20.34,20.47,200400.0,20.2094,20.3085,20.1599,20.2887,200400.0
2010-05-19 15:40:00,20.48,20.5,20.36,20.42,416000.0,20.2986,20.3185,20.1797,20.2392,416000.0
2010-05-19 15:45:00,20.43,20.47,20.39,20.43,235600.0,20.2491,20.2887,20.2094,20.2491,235600.0
2010-05-19 15:50:00,20.43,20.5,20.41,20.43,270400.0,20.2491,20.3185,20.2293,20.2491,270400.0
2010-05-19 15:55:00,20.43,20.45,20.35,20.36,362800.0,20.2491,20.2689,20.1698,20.1797,362800.0
2010-05-20 09:30:00,19.72,19.88,19.58,19.58,261600.0,19.5454,19.7039,19.4066,19.4066,261600.0
2010-05-20 09:35:00,19.59,19.93,19.47,19.81,217600.0,19.4165,19.7535,19.2976,19.6346,217600.0
2010-05-20 09:40:00,19.8,19.86,19.75,19.82,195600.0,19.6247,19.6841,19.5751,19.6445,195600.0
2010-05-20 09:45:00,19.82,20.03,19.82,19.96,326800.0,19.6445,19.8526,19.6445,19.7832,326800.0
2010-05-20 09:50:00,19.95,20.14,19.95,20.07,221200.0,19.7733,19.9616,19.7733,19.8923,221200.0
2010-05-20 09:55:00,20.08,20.11,19.9,19.93,80000.0,19.9022,19.9319,19.7238,19.7535,80000.0
2010-05-20 10:00:00,19.92,20.1,19.87,19.95,77200.0,19.7436,19.922,19.694,19.7733,77200.0
2010-05-20 10:05:00,19.95,20.02,19.91,19.92,83200.0,19.7733,19.8427,19.7337,19.7436,83200.0
2010-05-20 10:10:00,19.91,19.93,19.8,19.83,144400.0,19.7337,19.7535,19.6247,19.6544,144400.0
2010-05-20 10:15:00,19.81,19.87,19.79,19.86,130000.0,19.6346,19.694,19.6147,19.6841,130000.0
2010-05-20 10:20:00,19.86,19.86,19.71,19.71,138000.0,19.6841,19.6841,19.5355,19.5355,138000.0
2010-05-20 10:25:00,19.7,19.89,19.68,19.87,141200.0,19.5255,19.7139,19.5057,19.694,141200.0
2010-05-20 10:30:00,19.88,19.9,19.83,19.84,198800.0,19.7039,19.7238,19.6544,19.6643,198800.0
2010-05-20 10:35:00,19.85,19.86,19.78,19.8,284000.0,19.6742,19.6841,19.6048,19.6247,284000.0
2010-05-20 10:40:00,19.8,19.8,19.68,19.73,150000.0,19.6247,19.6247,19.5057,19.5553,150000.0
2010-05-20 10:45:00,19.73,19.84,19.7,19.77,428400.0,19.5553,19.6643,19.5255,19.5949,428400.0
2010-05-20 10:50:00,19.77,19.98,19.77,19.94,234800.0,19.5949,19.8031,19.5949,19.7634,234800.0
2010-05-20 10:55:00,19.95,19.97,19.88,19.89,118800.0,19.7733,19.7932,19.7039,19.7139,118800.0
2010-05-20 11:00:00,19.88,19.96,19.86,19.88,132000.0,19.7039,19.7832,19.6841,19.7039,132000.0
2010-05-20 11:05:00,19.88,19.99,19.87,19.96,138400.0,19.7039,19.813,19.694,19.7832,138400.0
2010-05-20 11:10:00,19.94,19.95,19.85,19.86,111200.0,19.7634,19.7733,19.6742,19.6841,111200.0
2010-05-20 11:15:00,19.85,19.86,19.8,19.82,163600.0,19.6742,19.6841,19.6247,19.6445,163600.0
2010-05-20 11:20:00,19.82,19.91,19.81,19.89,122800.0,19.6445,19.7337,19.6346,19.7139,122800.0
2010-05-20 11:25:00,19.89,19.99,19.85,19.98,107600.0,19.7139,19.813,19.6742,19.8031,107600.0
2010-05-20 11:30:00,19.98,20.06,19.94,20.04,232800.0,19.8031,19.8824,19.7634,19.8625,232800.0
2010-05-20 11:35:00,20.04,20.06,19.94,20.02,90000.0,19.8625,19.8824,19.7634,19.8427,90000.0
2010-05-20 11:40:00,20.02,20.05,19.96,19.98,82400.0,19.8427,19.8724,19.7832,19.8031,82400.0
2010-05-20 11:45:00,19.98,20.07,19.98,20.05,62400.0,19.8031,19.8923,19.8031,19.8724,62400.0
2010-05-20 11:50:00,20.03,20.06,19.99,20.03,115600.0,19.8526,19.8824,19.813,19.8526,115600.0
2010-05-20 11:55:00,20.03,20.04,19.94,19.96,94800.0,19.8526,19.8625,19.7634,19.7832,94800.0
2010-05-20 12:00:00,19.95,19.98,19.92,19.94,72800.0,19.7733,19.8031,19.7436,19.7634,72800.0
2010-05-20 12:05:00,19.95,19.98,19.93,19.96,90400.0,19.7733,19.8031,19.7535,19.7832,90400.0
2010-05-20 12:10:00,19.96,19.97,19.93,19.93,82800.0,19.7832,19.7932,19.7535,19.7535,82800.0
2010-05-20 12:15:00,19.93,19.93,19.88,19.92,92800.0,19.7535,19.7535,19.7039,19.7436,92800.0
2010-05-20 12:20:00,19.91,19.95,19.9,19.91,63200.0,19.7337,19.7733,19.7238,19.7337,63200.0
2010-05-20 12:25:00,19.91,19.97,19.91,19.96,150800.0,19.7337,19.7932,19.7337,19.7832,150800.0
2010-05-20 12:30:00,19.96,19.96,19.9,19.91,303600.0,19.7832,19.7832,19.7238,19.7337,303600.0
2010-05-20 12:35:00,19.92,19.95,19.88,19.91,102400.0,19.7436,19.7733,19.7039,19.7337,102400.0
2010-05-20 12:40:00,19.92,19.92,19.88,19.88,171200.0,19.7436,19.7436,19.7039,19.7039,171200.0
2010-05-20 12:45:00,19.88,19.91,19.86,19.86,109200.0,19.7039,19.7337,19.6841,19.6841,109200.0
2010-05-20 12:50:00,19.86,19.87,19.75,19.78,249600.0,19.6841,19.694,19.5751,19.6048,249600.0
2010-05-20 12:55:00,19.77,19.83,19.65,19.65,140000.0,19.5949,19.6544,19.476,19.476,140000.0
2010-05-20 13:00:00,19.66,19.78,19.64,19.78,166400.0,19.4859,19.6048,19.4661,19.6048,166400.0
2010-05-20 13:05:00,19.78,19.83,19.75,19.83,126400.0,19.6048,19.6544,19.5751,19.6544,126400.0
2010-05-20 13:10:00,19.83,19.87,19.8,19.85,134400.0,19.6544,19.694,19.6247,19.6742,134400.0
2010-05-20 13:15:00,19.85,19.88,19.83,19.86,124000.0,19.6742,19.7039,19.6544,19.6841,124000.0
2010-05-20 13:20:00,19.87,19.89,19.85,19.88,188400.0,19.694,19.7139,19.6742,19.7039,188400.0
2010-05-20 13:25:00,19.88,20.0,19.86,19.93,123600.0,19.7039,19.8229,19.6841,19.7535,123600.0
2010-05-20 13:30:00,19.93,20.08,19.93,20.02,199200.0,19.7535,19.9022,19.7535,19.8427,199200.0
2010-05-20 13:35:00,20.01,20.02,19.95,19.98,123200.0,19.8328,19.8427,19.7733,19.8031,123200.0
2010-05-20 13:40:00,19.98,20.05,19.96,20.03,206800.0,19.8031,19.8724,19.7832,19.8526,206800.0
2010-05-20 13:45:00,20.06,20.1,19.98,20.0,158400.0,19.8824,19.922,19.8031,19.8229,158400.0
2010-05-20 13:50:00,20.0,20.02,19.94,19.98,103600.0,19.8229,19.8427,19.7634,19.8031,103600.0
2010-05-20 13:55:00,19.98,20.03,19.9,19.97,106000.0,19.8031,19.8526,19.7238,19.7932,106000.0
2010-05-20 14:00:00,19.96,19.97,19.82,19.85,100800.0,19.7832,19.7932,19.6445,19.6742,100800.0
2010-05-20 14:05:00,19.85,19.94,19.83,19.93,179200.0,19.6742,19.7634,19.6544,19.7535,179200.0
2010-05-20 14:10:00,19.93,20.07,19.93,20.07,76400.0,19.7535,19.8923,19.7535,19.8923,76400.0
2010-05-20 14:15:00,20.07,20.11,19.98,20.1,87600.0,19.8923,19.9319,19.8031,19.922,87600.0
2010-05-20 14:20:00,20.09,20.15,20.06,20.11,118000.0,19.9121,19.9716,19.8824,19.9319,118000.0
2010-05-20 14:25:00,20.1,20.12,20.02,20.09,146400.0,19.922,19.9418,19.8427,19.9121,146400.0
2010-05-20 14:30:00,20.08,20.17,20.05,20.11,318800.0,19.9022,19.9914,19.8724,19.9319,318800.0
2010-05-20 14:35:00,20.11,20.26,20.11,20.24,665600.0,19.9319,20.0806,19.9319,20.0608,665600.0
2010-05-20 14:40:00,20.24,20.27,20.16,20.18,260000.0,20.0608,20.0905,19.9815,20.0013,260000.0
2010-05-20 14:45:00,20.18,20.24,20.11,20.2,160800.0,20.0013,20.0608,19.9319,20.0211,160800.0
2010-05-20 14:50:00,20.19,20.3,20.18,20.29,246000.0,20.0112,20.1202,20.0013,20.1103,246000.0
2010-05-20 14:55:00,20.3,20.32,20.12,20.14,103200.0,20.1202,20.1401,19.9418,19.9616,103200.0
2010-05-20 15:00:00,20.16,20.18,20.12,20.14,170800.0,19.9815,20.0013,19.9418,19.9616,170800.0
2010-05-20 15:05:00,20.14,20.14,20.01,20.08,231200.0,19.9616,19.9616,19.8328,19.9022,231200.0
2010-05-20 15:10:00,20.09,20.1,19.99,20.01,288000.0,19.9121,19.922,19.813,19.8328,288000.0
2010-05-20 15:15:00,20.01,20.07,19.95,20.04,236800.0,19.8328,19.8923,19.7733,19.8625,236800.0
2010-05-20 15:20:00,20.03,20.11,19.99,20.11,193200.0,19.8526,19.9319,19.813,19.9319,193200.0
2010-05-20 15:25:00,20.1,20.1,20.0,20.0,150800.0,19.922,19.922,19.8229,19.8229,150800.0
2010-05-20 15:30:00,19.99,20.08,19.98,20.06,197200.0,19.813,19.9022,19.8031,19.8824,197200.0
2010-05-20 15:35:00,20.06,20.07,19.98,19.99,210000.0,19.8824,19.8923,19.8031,19.813,210000.0
2010-05-20 15:40:00,20.0,20.04,19.94,19.95,340000.0,19.8229,19.8625,19.7634,19.7733,340000.0
2010-05-20 15:45:00,19.94,19.95,19.79,19.92,575200.0,19.7634,19.7733,19.6147,19.7436,575200.0
2010-05-20 15:50:00,19.91,19.92,19.85,19.9,580000.0,19.7337,19.7436,19.6742,19.7238,580000.0
2010-05-20 15:55:00,19.89,19.91,19.75,19.76,736400.0,19.7139,19.7337,19.5751,19.585,736400.0
2010-05-21 09:30:00,18.55,18.99,18.48,18.9,2653600.0,18.3857,18.8218,18.3163,18.7326,2653600.0
2010-05-21 09:35:00,18.9,19.51,18.9,19.42,2628000.0,18.7326,19.3372,18.7326,19.248,2628000.0
2010-05-21 09:40:00,19.41,19.75,19.38,19.68,1823600.0,19.2381,19.5751,19.2084,19.5057,1823600.0
2010-05-21 09:45:00,19.67,19.84,19.58,19.63,1306800.0,19.4958,19.6643,19.4066,19.4562,1306800.0
2010-05-21 09:50:00,19.63,19.95,19.62,19.83,1196800.0,19.4562,19.7733,19.4463,19.6544,1196800.0
2010-05-21 09:55:00,19.85,19.95,19.66,19.66,660400.0,19.6742,19.7733,19.4859,19.4859,660400.0
2010-05-21 10:00:00,19.65,19.86,19.64,19.8,427600.0,19.476,19.6841,19.4661,19.6247,427600.0
2010-05-21 10:05:00,19.78,19.84,19.71,19.77,390400.0,19.6048,19.6643,19.5355,19.5949,390400.0
2010-05-21 10:10:00,19.76,19.93,19.75,19.82,392400.0,19.585,19.7535,19.5751,19.6445,392400.0
2010-05-21 10:15:00,19.84,20.02,19.82,19.86,463600.0,19.6643,19.8427,19.6445,19.6841,463600.0
2010-05-21 10:20:00,19.86,19.9,19.7,19.74,395600.0,19.6841,19.7238,19.5255,19.5652,395600.0
2010-05-21 10:25:00,19.75,19.86,19.66,19.66,447200.0,19.5751,19.6841,19.4859,19.4859,447200.0
2010-05-21 10:30:00,19.66,19.92,19.65,19.86,496400.0,19.4859,19.7436,19.476,19.6841,496400.0
2010-05-21 10:35:00,19.86,20.11,19.86,20.04,926400.0,19.6841,19.9319,19.6841,19.8625,926400.0
2010-05-21 10:40:00,20.02,20.08,19.95,19.96,327200.0,19.8427,19.9022,19.7733,19.7832,327200.0
2010-05-21 10:45:00,19.96,20.23,19.96,20.16,1038000.0,19.7832,20.0508,19.7832,19.9815,1038000.0
2010-05-21 10:50:00,20.15,20.21,20.05,20.21,392800.0,19.9716,20.031,19.8724,20.031,392800.0
2010-05-21 10:55:00,20.2,20.32,20.13,20.31,606000.0,20.0211,20.1401,19.9517,20.1301,606000.0
2010-05-21 11:00:00,20.31,20.39,20.28,20.29,505200.0,20.1301,20.2094,20.1004,20.1103,505200.0
2010-05-21 11:05:00,20.3,20.39,20.21,20.24,304400.0,20.1202,20.2094,20.031,20.0608,304400.0
2010-05-21 11:10:00,20.24,20.27,20.15,20.2,379600.0,20.0608,20.0905,19.9716,20.0211,379600.0
2010-05-21 11:15:00,20.22,20.43,20.21,20.41,412000.0,20.0409,20.2491,20.031,20.2293,412000.0
2010-05-21 11:20:00,20.41,20.48,20.36,20.41,386400.0,20.2293,20.2986,20.1797,20.2293,386400.0
2010-05-21 11:25:00,20.41,20.46,20.36,20.44,336400.0,20.2293,20.2788,20.1797,20.259,336400.0
2010-05-21 11:30:00,20.43,20.56,20.36,20.51,502400.0,20.2491,20.3779,20.1797,20.3284,502400.0
2010-05-21 11:35:00,20.53,20.73,20.5,20.73,837600.0,20.3482,20.5464,20.3185,20.5464,837600.0
2010-05-21 11:40:00,20.73,20.97,20.73,20.89,1202800.0,20.5464,20.7843,20.5464,20.705,1202800.0
2010-05-21 11:45:00,20.88,21.02,20.86,20.88,896400.0,20.6951,20.8339,20.6753,20.6951,896400.0
2010-05-21 11:50:00,20.9,20.9,20.79,20.79,472400.0,20.7149,20.7149,20.6059,20.6059,472400.0
2010-05-21 11:55:00,20.79,20.81,20.68,20.77,340800.0,20.6059,20.6257,20.4969,20.5861,340800.0
2010-05-21 12:00:00,20.77,20.81,20.64,20.79,320800.0,20.5861,20.6257,20.4572,20.6059,320800.0
2010-05-21 12:05:00,20.78,20.83,20.73,20.79,213600.0,20.596,20.6455,20.5464,20.6059,213600.0
2010-05-21 12:10:00,20.79,20.79,20.68,20.75,219200.0,20.6059,20.6059,20.4969,20.5662,219200.0
2010-05-21 12:15:00,20.74,20.8,20.71,20.79,180000.0,20.5563,20.6158,20.5266,20.6059,180000.0
2010-05-21 12:20:00,20.78,21.0,20.76,20.9,347600.0,20.596,20.814,20.5762,20.7149,347600.0
2010-05-21 12:25:00,20.92,20.98,20.89,20.92,141600.0,20.7347,20.7942,20.705,20.7347,141600.0
2010-05-21 12:30:00,20.92,20.93,20.81,20.86,203200.0,20.7347,20.7446,20.6257,20.6753,203200.0
2010-05-21 12:35:00,20.86,20.94,20.83,20.89,210800.0,20.6753,20.7546,20.6455,20.705,210800.0
2010-05-21 12:40:00,20.89,20.94,20.83,20.84,145200.0,20.705,20.7546,20.6455,20.6554,145200.0
2010-05-21 12:45:00,20.85,20.86,20.72,20.73,257600.0,20.6654,20.6753,20.5365,20.5464,257600.0
2010-05-21 12:50:00,20.73,20.83,20.71,20.81,205200.0,20.5464,20.6455,20.5266,20.6257,205200.0
2010-05-21 12:55:00,20.81,20.81,20.66,20.69,317200.0,20.6257,20.6257,20.477,20.5068,317200.0
2010-05-21 13:00:00,20.69,20.71,20.61,20.61,346000.0,20.5068,20.5266,20.4275,20.4275,346000.0
2010-05-21 13:05:00,20.61,20.68,20.6,20.65,359600.0,20.4275,20.4969,20.4176,20.4671,359600.0
2010-05-21 13:10:00,20.65,20.74,20.63,20.63,340400.0,20.4671,20.5563,20.4473,20.4473,340400.0
2010-05-21 13:15:00,20.64,20.68,20.57,20.62,228000.0,20.4572,20.4969,20.3878,20.4374,228000.0
2010-05-21 13:20:00,20.61,20.66,20.56,20.58,190400.0,20.4275,20.477,20.3779,20.3977,190400.0
2010-05-21 13:25:00,20.58,20.61,20.52,20.58,433200.0,20.3977,20.4275,20.3383,20.3977,433200.0
2010-05-21 13:30:00,20.58,20.69,20.52,20.65,382800.0,20.3977,20.5068,20.3383,20.4671,382800.0
2010-05-21 13:35:00,20.64,20.68,20.58,20.65,361600.0,20.4572,20.4969,20.3977,20.4671,361600.0
2010-05-21 13:40:00,20.65,20.73,20.59,20.61,309600.0,20.4671,20.5464,20.4077,20.4275,309600.0
2010-05-21 13:45:00,20.61,20.66,20.6,20.64,459200.0,20.4275,20.477,20.4176,20.4572,459200.0
2010-05-21 13:50:00,20.64,20.68,20.6,20.63,264400.0,20.4572,20.4969,20.4176,20.4473,264400.0
2010-05-21 13:55:00,20.63,20.64,20.6,20.63,130400.0,20.4473,20.4572,20.4176,20.4473,130400.0
2010-05-21 14:00:00,20.62,20.7,20.55,20.58,305200.0,20.4374,20.5167,20.368,20.3977,305200.0
2010-05-21 14:05:00,20.58,20.59,20.47,20.53,289600.0,20.3977,20.4077,20.2887,20.3482,289600.0
2010-05-21 14:10:00,20.54,20.57,20.43,20.44,185600.0,20.3581,20.3878,20.2491,20.259,185600.0
2010-05-21 14:15:00,20.45,20.48,20.41,20.47,278000.0,20.2689,20.2986,20.2293,20.2887,278000.0
2010-05-21 14:20:00,20.46,20.5,20.4,20.49,345600.0,20.2788,20.3185,20.2193,20.3085,345600.0
2010-05-21 14:25:00,20.49,20.57,20.48,20.5,178000.0,20.3085,20.3878,20.2986,20.3185,178000.0
2010-05-21 14:30:00,20.51,20.55,20.5,20.53,166000.0,20.3284,20.368,20.3185,20.3482,166000.0
2010-05-21 14:35:00,20.53,20.55,20.46,20.49,230400.0,20.3482,20.368,20.2788,20.3085,230400.0
2010-05-21 14:40:00,20.49,20.64,20.44,20.49,720400.0,20.3085,20.4572,20.259,20.3085,720400.0
2010-05-21 14:45:00,20.49,20.51,20.39,20.5,337600.0,20.3085,20.3284,20.2094,20.3185,337600.0
2010-05-21 14:50:00,20.5,20.52,20.45,20.47,290400.0,20.3185,20.3383,20.2689,20.2887,290400.0
2010-05-21 14:55:00,20.47,20.63,20.44,20.63,512400.0,20.2887,20.4473,20.259,20.4473,512400.0
2010-05-21 15:00:00,20.62,20.72,20.57,20.65,569600.0,20.4374,20.5365,20.3878,20.4671,569600.0
2010-05-21 15:05:00,20.65,20.84,20.55,20.55,959600.0,20.4671,20.6554,20.368,20.368,959600.0
2010-05-21 15:10:00,20.56,20.6,20.44,20.45,598800.0,20.3779,20.4176,20.259,20.2689,598800.0
2010-05-21 15:15:00,20.45,20.52,20.41,20.48,473200.0,20.2689,20.3383,20.2293,20.2986,473200.0
2010-05-21 15:20:00,20.47,20.67,20.47,20.62,500800.0,20.2887,20.487,20.2887,20.4374,500800.0
2010-05-21 15:25:00,20.62,20.66,20.55,20.58,422800.0,20.4374,20.477,20.368,20.3977,422800.0
2010-05-21 15:30:00,20.57,20.61,20.53,20.57,517600.0,20.3878,20.4275,20.3482,20.3878,517600.0
2010-05-21 15:35:00,20.57,20.69,20.54,20.69,692800.0,20.3878,20.5068,20.3581,20.5068,692800.0
2010-05-21 15:40:00,20.69,20.75,20.63,20.75,626400.0,20.5068,20.5662,20.4473,20.5662,626400.0
2010-05-21 15:45:00,20.76,20.84,20.72,20.74,1008000.0,20.5762,20.6554,20.5365,20.5563,1008000.0
2010-05-21 15:50:00,20.73,20.93,20.73,20.89,932400.0,20.5464,20.7446,20.5464,20.705,932400.0
2010-05-21 15:55:00,20.88,20.89,20.73,20.82,1742800.0,20.6951,20.705,20.5464,20.6356,1742800.0
2010-05-24 09:30:00,20.69,21.18,20.54,21.17,522000.0,20.5068,20.9924,20.3581,20.9825,522000.0
2010-05-24 09:35:00,21.18,21.25,20.98,21.01,260400.0,20.9924,21.0618,20.7942,20.8239,260400.0
2010-05-24 09:40:00,21.02,21.02,20.76,20.77,207600.0,20.8339,20.8339,20.5762,20.5861,207600.0
2010-05-24 09:45:00,20.78,21.03,20.77,21.02,263200.0,20.596,20.8438,20.5861,20.8339,263200.0
2010-05-24 09:50:00,21.03,21.03,20.88,20.92,261600.0,20.8438,20.8438,20.6951,20.7347,261600.0
2010-05-24 09:55:00,20.9,20.93,20.78,20.85,183600.0,20.7149,20.7446,20.596,20.6654,183600.0
2010-05-24 10:00:00,20.86,20.97,20.7,20.76,202400.0,20.6753,20.7843,20.5167,20.5762,202400.0
2010-05-24 10:05:00,20.77,20.94,20.76,20.88,282400.0,20.5861,20.7546,20.5762,20.6951,282400.0
2010-05-24 10:10:00,20.86,20.99,20.8,20.99,132000.0,20.6753,20.8041,20.6158,20.8041,132000.0
2010-05-24 10:15:00,21.0,21.06,20.95,21.04,141600.0,20.814,20.8735,20.7645,20.8537,141600.0
2010-05-24 10:20:00,21.04,21.14,20.97,21.0,185600.0,20.8537,20.9528,20.7843,20.814,185600.0
2010-05-24 10:25:00,21.02,21.07,20.91,21.01,175600.0,20.8339,20.8834,20.7248,20.8239,175600.0
2010-05-24 10:30:00,21.01,21.04,20.94,21.01,172000.0,20.8239,20.8537,20.7546,20.8239,172000.0
2010-05-24 10:35:00,21.01,21.05,20.99,21.01,76400.0,20.8239,20.8636,20.8041,20.8239,76400.0
2010-05-24 10:40:00,21.01,21.05,20.95,20.96,89600.0,20.8239,20.8636,20.7645,20.7744,89600.0
2010-05-24 10:45:00,20.97,21.0,20.91,20.96,89200.0,20.7843,20.814,20.7248,20.7744,89200.0
2010-05-24 10:50:00,20.95,21.0,20.93,20.93,70400.0,20.7645,20.814,20.7446,20.7446,70400.0
2010-05-24 10:55:00,20.93,20.98,20.92,20.94,81200.0,20.7446,20.7942,20.7347,20.7546,81200.0
2010-05-24 11:00:00,20.94,20.96,20.86,20.93,86400.0,20.7546,20.7744,20.6753,20.7446,86400.0
2010-05-24 11:05:00,20.93,20.94,20.89,20.9,76000.0,20.7446,20.7546,20.705,20.7149,76000.0
2010-05-24 11:10:00,20.9,20.94,20.85,20.86,79200.0,20.7149,20.7546,20.6654,20.6753,79200.0
2010-05-24 11:15:00,20.86,20.87,20.8,20.87,93600.0,20.6753,20.6852,20.6158,20.6852,93600.0
2010-05-24 11:20:00,20.86,20.9,20.84,20.86,43200.0,20.6753,20.7149,20.6554,20.6753,43200.0
2010-05-24 11:25:00,20.86,20.87,20.82,20.86,32000.0,20.6753,20.6852,20.6356,20.6753,32000.0
2010-05-24 11:30:00,20.87,20.9,20.83,20.9,46400.0,20.6852,20.7149,20.6455,20.7149,46400.0
2010-05-24 11:35:00,20.9,20.94,20.89,20.9,53200.0,20.7149,20.7546,20.705,20.7149,53200.0
2010-05-24 11:40:00,20.9,20.95,20.87,20.91,54000.0,20.7149,20.7645,20.6852,20.7248,54000.0
2010-05-24 11:45:00,20.9,20.96,20.9,20.93,84800.0,20.7149,20.7744,20.7149,20.7446,84800.0
2010-05-24 11:50:00,20.93,20.93,20.84,20.89,54000.0,20.7446,20.7446,20.6554,20.705,54000.0
2010-05-24 11:55:00,20.89,20.96,20.87,20.92,44800.0,20.705,20.7744,20.6852,20.7347,44800.0
2010-05-24 12:00:00,20.9,20.94,20.88,20.93,19200.0,20.7149,20.7546,20.6951,20.7446,19200.0
2010-05-24 12:05:00,20.93,21.0,20.93,20.97,64400.0,20.7446,20.814,20.7446,20.7843,64400.0
2010-05-24 12:10:00,20.96,21.0,20.94,20.94,47200.0,20.7744,20.814,20.7546,20.7546,47200.0
2010-05-24 12:15:00,20.95,20.95,20.88,20.9,66000.0,20.7645,20.7645,20.6951,20.7149,66000.0
2010-05-24 12:20:00,20.9,20.93,20.86,20.89,49600.0,20.7149,20.7446,20.6753,20.705,49600.0
2010-05-24 12:25:00,20.9,20.93,20.9,20.92,19600.0,20.7149,20.7446,20.7149,20.7347,19600.0
2010-05-24 12:30:00,20.92,20.95,20.9,20.91,35600.0,20.7347,20.7645,20.7149,20.7248,35600.0
2010-05-24 12:35:00,20.9,20.91,20.87,20.88,42000.0,20.7149,20.7248,20.6852,20.6951,42000.0
2010-05-24 12:40:00,20.89,20.9,20.87,20.89,24000.0,20.705,20.7149,20.6852,20.705,24000.0
2010-05-24 12:45:00,20.91,20.95,20.89,20.95,30000.0,20.7248,20.7645,20.705,20.7645,30000.0
2010-05-24 12:50:00,20.95,20.97,20.92,20.92,92000.0,20.7645,20.7843,20.7347,20.7347,92000.0
2010-05-24 12:55:00,20.92,20.95,20.91,20.93,37200.0,20.7347,20.7645,20.7248,20.7446,37200.0
2010-05-24 13:00:00,20.93,20.95,20.85,20.85,220000.0,20.7446,20.7645,20.6654,20.6654,220000.0
2010-05-24 13:05:00,20.85,20.86,20.78,20.82,155600.0,20.6654,20.6753,20.596,20.6356,155600.0
2010-05-24 13:10:00,20.82,20.89,20.81,20.88,59200.0,20.6356,20.705,20.6257,20.6951,59200.0
2010-05-24 13:15:00,20.88,20.88,20.81,20.83,59200.0,20.6951,20.6951,20.6257,20.6455,59200.0
2010-05-24 13:20:00,20.84,20.9,20.82,20.9,78800.0,20.6554,20.7149,20.6356,20.7149,78800.0
2010-05-24 13:25:00,20.89,20.96,20.89,20.94,248000.0,20.705,20.7744,20.705,20.7546,248000.0
2010-05-24 13:30:00,20.93,20.97,20.83,20.83,176400.0,20.7446,20.7843,20.6455,20.6455,176400.0
2010-05-24 13:35:00,20.83,20.86,20.81,20.82,54400.0,20.6455,20.6753,20.6257,20.6356,54400.0
2010-05-24 13:40:00,20.81,20.85,20.79,20.79,56400.0,20.6257,20.6654,20.6059,20.6059,56400.0
2010-05-24 13:45:00,20.79,20.81,20.73,20.75,170400.0,20.6059,20.6257,20.5464,20.5662,170400.0
2010-05-24 13:50:00,20.75,20.79,20.74,20.77,71200.0,20.5662,20.6059,20.5563,20.5861,71200.0
2010-05-24 13:55:00,20.78,20.78,20.74,20.77,64800.0,20.596,20.596,20.5563,20.5861,64800.0
2010-05-24 14:00:00,20.77,20.79,20.75,20.79,93200.0,20.5861,20.6059,20.5662,20.6059,93200.0
2010-05-24 14:05:00,20.78,20.81,20.75,20.81,31600.0,20.596,20.6257,20.5662,20.6257,31600.0
2010-05-24 14:10:00,20.81,20.87,20.81,20.86,40400.0,20.6257,20.6852,20.6257,20.6753,40400.0
2010-05-24 14:15:00,20.85,20.86,20.83,20.83,24800.0,20.6654,20.6753,20.6455,20.6455,24800.0
2010-05-24 14:20:00,20.84,20.86,20.81,20.85,28000.0,20.6554,20.6753,20.6257,20.6654,28000.0
2010-05-24 14:25:00,20.86,20.88,20.83,20.86,27200.0,20.6753,20.6951,20.6455,20.6753,27200.0
2010-05-24 14:30:00,20.86,20.88,20.82,20.87,98800.0,20.6753,20.6951,20.6356,20.6852,98800.0
2010-05-24 14:35:00,20.87,20.88,20.8,20.8,46000.0,20.6852,20.6951,20.6158,20.6158,46000.0
2010-05-24 14:40:00,20.8,20.84,20.78,20.79,44400.0,20.6158,20.6554,20.596,20.6059,44400.0
2010-05-24 14:45:00,20.79,20.82,20.76,20.78,84000.0,20.6059,20.6356,20.5762,20.596,84000.0
2010-05-24 14:50:00,20.78,20.86,20.77,20.86,52800.0,20.596,20.6753,20.5861,20.6753,52800.0
2010-05-24 14:55:00,20.86,20.87,20.81,20.82,56800.0,20.6753,20.6852,20.6257,20.6356,56800.0
2010-05-24 15:00:00,20.81,20.85,20.77,20.78,91600.0,20.6257,20.6654,20.5861,20.596,91600.0
2010-05-24 15:05:00,20.78,20.8,20.74,20.74,159600.0,20.596,20.6158,20.5563,20.5563,159600.0
2010-05-24 15:10:00,20.73,20.79,20.71,20.77,119600.0,20.5464,20.6059,20.5266,20.5861,119600.0
2010-05-24 15:15:00,20.77,20.79,20.74,20.74,59200.0,20.5861,20.6059,20.5563,20.5563,59200.0
2010-05-24 15:20:00,20.75,20.78,20.73,20.75,102000.0,20.5662,20.596,20.5464,20.5662,102000.0
2010-05-24 15:25:00,20.76,20.77,20.72,20.73,92000.0,20.5762,20.5861,20.5365,20.5464,92000.0
2010-05-24 15:30:00,20.73,20.81,20.71,20.8,115600.0,20.5464,20.6257,20.5266,20.6158,115600.0
2010-05-24 15:35:00,20.79,20.81,20.73,20.77,196000.0,20.6059,20.6257,20.5464,20.5861,196000.0
2010-05-24 15:40:00,20.76,20.8,20.73,20.76,230000.0,20.5762,20.6158,20.5464,20.5762,230000.0
2010-05-24 15:45:00,20.76,20.79,20.66,20.68,290800.0,20.5762,20.6059,20.477,20.4969,290800.0
2010-05-24 15:50:00,20.67,20.68,20.58,20.59,289600.0,20.487,20.4969,20.3977,20.4077,289600.0
2010-05-24 15:55:00,20.59,20.6,20.53,20.55,411600.0,20.4077,20.4176,20.3482,20.368,411600.0
2010-05-25 09:30:00,20.01,20.01,19.7,19.93,400800.0,19.8328,19.8328,19.5255,19.7535,400800.0
2010-05-25 09:35:00,19.95,19.95,19.73,19.8,156400.0,19.7733,19.7733,19.5553,19.6247,156400.0
2010-05-25 09:40:00,19.79,19.87,19.75,19.86,271200.0,19.6147,19.694,19.5751,19.6841,271200.0
2010-05-25 09:45:00,19.86,19.96,19.84,19.94,207200.0,19.6841,19.7832,19.6643,19.7634,207200.0
2010-05-25 09:50:00,19.95,20.04,19.88,20.02,257600.0,19.7733,19.8625,19.7039,19.8427,257600.0
2010-05-25 09:55:00,20.03,20.06,19.9,19.92,118400.0,19.8526,19.8824,19.7238,19.7436,118400.0
2010-05-25 10:00:00,19.93,20.02,19.89,20.0,256800.0,19.7535,19.8427,19.7139,19.8229,256800.0
2010-05-25 10:05:00,20.0,20.04,19.95,20.01,282400.0,19.8229,19.8625,19.7733,19.8328,282400.0
2010-05-25 10:10:00,20.01,20.06,19.98,20.04,130800.0,19.8328,19.8824,19.8031,19.8625,130800.0
2010-05-25 10:15:00,20.05,20.15,20.04,20.1,200400.0,19.8724,19.9716,19.8625,19.922,200400.0
2010-05-25 10:20:00,20.11,20.17,20.05,20.16,310800.0,19.9319,19.9914,19.8724,19.9815,310800.0
2010-05-25 10:25:00,20.17,20.25,20.13,20.13,152000.0,19.9914,20.0707,19.9517,19.9517,152000.0
2010-05-25 10:30:00,20.13,20.18,20.09,20.14,189600.0,19.9517,20.0013,19.9121,19.9616,189600.0
2010-05-25 10:35:00,20.14,20.2,20.1,20.12,151200.0,19.9616,20.0211,19.922,19.9418,151200.0
2010-05-25 10:40:00,20.1,20.13,20.04,20.05,92400.0,19.922,19.9517,19.8625,19.8724,92400.0
2010-05-25 10:45:00,20.05,20.05,19.95,19.98,136800.0,19.8724,19.8724,19.7733,19.8031,136800.0
2010-05-25 10:50:00,19.98,20.05,19.95,20.0,68800.0,19.8031,19.8724,19.7733,19.8229,68800.0
2010-05-25 10:55:00,20.0,20.1,19.98,20.09,76800.0,19.8229,19.922,19.8031,19.9121,76800.0
2010-05-25 11:00:00,20.09,20.13,20.07,20.11,103200.0,19.9121,19.9517,19.8923,19.9319,103200.0
2010-05-25 11:05:00,20.1,20.21,20.1,20.13,132800.0,19.922,20.031,19.922,19.9517,132800.0
2010-05-25 11:10:00,20.13,20.14,20.07,20.1,87600.0,19.9517,19.9616,19.8923,19.922,87600.0
2010-05-25 11:15:00,20.1,20.14,20.06,20.07,145200.0,19.922,19.9616,19.8824,19.8923,145200.0
2010-05-25 11:20:00,20.07,20.1,20.03,20.09,98400.0,19.8923,19.922,19.8526,19.9121,98400.0
2010-05-25 11:25:00,20.08,20.14,20.06,20.09,66800.0,19.9022,19.9616,19.8824,19.9121,66800.0
2010-05-25 11:30:00,20.09,20.1,20.04,20.06,103200.0,19.9121,19.922,19.8625,19.8824,103200.0
2010-05-25 11:35:00,20.06,20.06,20.0,20.03,86800.0,19.8824,19.8824,19.8229,19.8526,86800.0
2010-05-25 11:40:00,20.04,20.1,20.02,20.03,67200.0,19.8625,19.922,19.8427,19.8526,67200.0
2010-05-25 11:45:00,20.03,20.08,20.01,20.08,68800.0,19.8526,19.9022,19.8328,19.9022,68800.0
2010-05-25 11:50:00,20.08,20.17,20.07,20.17,79200.0,19.9022,19.9914,19.8923,19.9914,79200.0
2010-05-25 11:55:00,20.17,20.22,20.15,20.19,110400.0,19.9914,20.0409,19.9716,20.0112,110400.0
2010-05-25 12:00:00,20.2,20.28,20.17,20.27,100400.0,20.0211,20.1004,19.9914,20.0905,100400.0
2010-05-25 12:05:00,20.26,20.26,20.2,20.2,100000.0,20.0806,20.0806,20.0211,20.0211,100000.0
2010-05-25 12:10:00,20.2,20.29,20.19,20.28,68000.0,20.0211,20.1103,20.0112,20.1004,68000.0
2010-05-25 12:15:00,20.28,20.29,20.23,20.23,76000.0,20.1004,20.1103,20.0508,20.0508,76000.0
2010-05-25 12:20:00,20.22,20.25,20.15,20.16,46000.0,20.0409,20.0707,19.9716,19.9815,46000.0
2010-05-25 12:25:00,20.15,20.18,20.11,20.14,80800.0,19.9716,20.0013,19.9319,19.9616,80800.0
2010-05-25 12:30:00,20.13,20.15,20.08,20.09,49600.0,19.9517,19.9716,19.9022,19.9121,49600.0
2010-05-25 12:35:00,20.09,20.14,20.09,20.12,59200.0,19.9121,19.9616,19.9121,19.9418,59200.0
2010-05-25 12:40:00,20.11,20.11,20.0,20.02,131200.0,19.9319,19.9319,19.8229,19.8427,131200.0
2010-05-25 12:45:00,20.02,20.1,20.0,20.1,92000.0,19.8427,19.922,19.8229,19.922,92000.0
2010-05-25 12:50:00,20.1,20.12,20.06,20.09,65600.0,19.922,19.9418,19.8824,19.9121,65600.0
2010-05-25 12:55:00,20.1,20.16,20.1,20.14,69600.0,19.922,19.9815,19.922,19.9616,69600.0
2010-05-25 13:00:00,20.13,20.15,20.06,20.11,65600.0,19.9517,19.9716,19.8824,19.9319,65600.0
2010-05-25 13:05:00,20.12,20.13,20.04,20.04,94400.0,19.9418,19.9517,19.8625,19.8625,94400.0
2010-05-25 13:10:00,20.03,20.06,19.98,20.05,76000.0,19.8526,19.8824,19.8031,19.8724,76000.0
2010-05-25 13:15:00,20.05,20.05,20.01,20.05,38400.0,19.8724,19.8724,19.8328,19.8724,38400.0
2010-05-25 13:20:00,20.06,20.12,20.04,20.07,57200.0,19.8824,19.9418,19.8625,19.8923,57200.0
2010-05-25 13:25:00,20.07,20.1,20.06,20.08,22400.0,19.8923,19.922,19.8824,19.9022,22400.0
2010-05-25 13:30:00,20.08,20.1,20.04,20.06,62000.0,19.9022,19.922,19.8625,19.8824,62000.0
2010-05-25 13:35:00,20.07,20.09,20.02,20.05,38000.0,19.8923,19.9121,19.8427,19.8724,38000.0
2010-05-25 13:40:00,20.04,20.05,20.0,20.03,78400.0,19.8625,19.8724,19.8229,19.8526,78400.0
2010-05-25 13:45:00,20.05,20.1,20.05,20.08,49600.0,19.8724,19.922,19.8724,19.9022,49600.0
2010-05-25 13:50:00,20.08,20.12,20.05,20.08,44400.0,19.9022,19.9418,19.8724,19.9022,44400.0
2010-05-25 13:55:00,20.09,20.11,20.04,20.08,44400.0,19.9121,19.9319,19.8625,19.9022,44400.0
2010-05-25 14:00:00,20.07,20.09,20.02,20.09,47200.0,19.8923,19.9121,19.8427,19.9121,47200.0
2010-05-25 14:05:00,20.09,20.15,20.06,20.1,65200.0,19.9121,19.9716,19.8824,19.922,65200.0
2010-05-25 14:10:00,20.11,20.19,20.1,20.18,70000.0,19.9319,20.0112,19.922,20.0013,70000.0
2010-05-25 14:15:00,20.18,20.18,20.13,20.18,108000.0,20.0013,20.0013,19.9517,20.0013,108000.0
2010-05-25 14:20:00,20.18,20.18,20.11,20.14,101200.0,20.0013,20.0013,19.9319,19.9616,101200.0
2010-05-25 14:25:00,20.15,20.18,20.13,20.14,260000.0,19.9716,20.0013,19.9517,19.9616,260000.0
2010-05-25 14:30:00,20.14,20.17,20.06,20.08,188800.0,19.9616,19.9914,19.8824,19.9022,188800.0
2010-05-25 14:35:00,20.07,20.15,20.07,20.1,135600.0,19.8923,19.9716,19.8923,19.922,135600.0
2010-05-25 14:40:00,20.1,20.2,20.09,20.17,152800.0,19.922,20.0211,19.9121,19.9914,152800.0
2010-05-25 14:45:00,20.17,20.25,20.16,20.25,121600.0,19.9914,20.0707,19.9815,20.0707,121600.0
2010-05-25 14:50:00,20.25,20.26,20.19,20.26,171200.0,20.0707,20.0806,20.0112,20.0806,171200.0
2010-05-25 14:55:00,20.25,20.25,20.16,20.18,124000.0,20.0707,20.0707,19.9815,20.0013,124000.0
2010-05-25 15:00:00,20.18,20.27,20.17,20.2,235200.0,20.0013,20.0905,19.9914,20.0211,235200.0
2010-05-25 15:05:00,20.2,20.31,20.2,20.28,190800.0,20.0211,20.1301,20.0211,20.1004,190800.0
2010-05-25 15:10:00,20.27,20.3,20.18,20.22,140400.0,20.0905,20.1202,20.0013,20.0409,140400.0
2010-05-25 15:15:00,20.2,20.26,20.19,20.25,188000.0,20.0211,20.0806,20.0112,20.0707,188000.0
2010-05-25 15:20:00,20.25,20.42,20.25,20.4,188800.0,20.0707,20.2392,20.0707,20.2193,188800.0
2010-05-25 15:25:00,20.41,20.43,20.36,20.42,178400.0,20.2293,20.2491,20.1797,20.2392,178400.0
2010-05-25 15:30:00,20.43,20.5,20.39,20.48,248000.0,20.2491,20.3185,20.2094,20.2986,248000.0
2010-05-25 15:35:00,20.48,20.51,20.39,20.39,220400.0,20.2986,20.3284,20.2094,20.2094,220400.0
2010-05-25 15:40:00,20.39,20.48,20.39,20.43,201600.0,20.2094,20.2986,20.2094,20.2491,201600.0
2010-05-25 15:45:00,20.43,20.53,20.38,20.52,370000.0,20.2491,20.3482,20.1995,20.3383,370000.0
2010-05-25 15:50:00,20.53,20.53,20.38,20.46,282000.0,20.3482,20.3482,20.1995,20.2788,282000.0
2010-05-25 15:55:00,20.46,20.56,20.46,20.53,472800.0,20.2788,20.3779,20.2788,20.3482,472800.0
2010-05-26 09:30:00,20.69,20.78,20.61,20.73,316400.0,20.5068,20.596,20.4275,20.5464,316400.0
2010-05-26 09:35:00,20.74,20.95,20.72,20.95,179200.0,20.5563,20.7645,20.5365,20.7645,179200.0
2010-05-26 09:40:00,20.95,20.99,20.91,20.96,196400.0,20.7645,20.8041,20.7248,20.7744,196400.0
2010-05-26 09:45:00,20.97,20.97,20.88,20.88,209200.0,20.7843,20.7843,20.6951,20.6951,209200.0
2010-05-26 09:50:00,20.88,20.9,20.83,20.87,214800.0,20.6951,20.7149,20.6455,20.6852,214800.0
2010-05-26 09:55:00,20.87,20.94,20.86,20.91,193200.0,20.6852,20.7546,20.6753,20.7248,193200.0
2010-05-26 10:00:00,20.93,21.0,20.92,20.97,236000.0,20.7446,20.814,20.7347,20.7843,236000.0
2010-05-26 10:05:00,20.97,21.05,20.96,20.98,165600.0,20.7843,20.8636,20.7744,20.7942,165600.0
2010-05-26 10:10:00,20.99,21.04,20.93,21.04,86000.0,20.8041,20.8537,20.7446,20.8537,86000.0
2010-05-26 10:15:00,21.03,21.16,21.01,21.16,155200.0,20.8438,20.9726,20.8239,20.9726,155200.0
2010-05-26 10:20:00,21.16,21.25,21.12,21.24,239600.0,20.9726,21.0618,20.933,21.0519,239600.0
2010-05-26 10:25:00,21.23,21.24,21.11,21.16,217200.0,21.042,21.0519,20.9231,20.9726,217200.0
2010-05-26 10:30:00,21.16,21.22,21.13,21.22,114000.0,20.9726,21.0321,20.9429,21.0321,114000.0
2010-05-26 10:35:00,21.21,21.32,21.21,21.26,397600.0,21.0222,21.1312,21.0222,21.0717,397600.0
2010-05-26 10:40:00,21.26,21.29,21.22,21.25,82000.0,21.0717,21.1015,21.0321,21.0618,82000.0
2010-05-26 10:45:00,21.25,21.28,21.17,21.19,136800.0,21.0618,21.0915,20.9825,21.0023,136800.0
2010-05-26 10:50:00,21.21,21.24,21.16,21.17,57200.0,21.0222,21.0519,20.9726,20.9825,57200.0
2010-05-26 10:55:00,21.17,21.18,21.1,21.16,115600.0,20.9825,20.9924,20.9131,20.9726,115600.0
2010-05-26 11:00:00,21.17,21.17,21.1,21.15,122400.0,20.9825,20.9825,20.9131,20.9627,122400.0
2010-05-26 11:05:00,21.14,21.16,21.08,21.16,155600.0,20.9528,20.9726,20.8933,20.9726,155600.0
2010-05-26 11:10:00,21.15,21.19,21.14,21.17,72000.0,20.9627,21.0023,20.9528,20.9825,72000.0
2010-05-26 11:15:00,21.16,21.18,21.11,21.17,59600.0,20.9726,20.9924,20.9231,20.9825,59600.0
2010-05-26 11:20:00,21.17,21.17,21.09,21.11,61600.0,20.9825,20.9825,20.9032,20.9231,61600.0
2010-05-26 11:25:00,21.11,21.13,20.99,21.02,101200.0,20.9231,20.9429,20.8041,20.8339,101200.0
2010-05-26 11:30:00,21.03,21.09,21.0,21.08,86000.0,20.8438,20.9032,20.814,20.8933,86000.0
2010-05-26 11:35:00,21.08,21.11,21.06,21.07,92400.0,20.8933,20.9231,20.8735,20.8834,92400.0
2010-05-26 11:40:00,21.07,21.12,21.06,21.07,90400.0,20.8834,20.933,20.8735,20.8834,90400.0
2010-05-26 11:45:00,21.08,21.1,20.98,21.03,101600.0,20.8933,20.9131,20.7942,20.8438,101600.0
2010-05-26 11:50:00,21.03,21.09,20.98,21.08,123200.0,20.8438,20.9032,20.7942,20.8933,123200.0
2010-05-26 11:55:00,21.07,21.12,21.06,21.09,58800.0,20.8834,20.933,20.8735,20.9032,58800.0
2010-05-26 12:00:00,21.09,21.15,21.07,21.15,96800.0,20.9032,20.9627,20.8834,20.9627,96800.0
2010-05-26 12:05:00,21.14,21.21,21.14,21.21,76400.0,20.9528,21.0222,20.9528,21.0222,76400.0
2010-05-26 12:10:00,21.22,21.22,21.19,21.19,35600.0,21.0321,21.0321,21.0023,21.0023,35600.0
2010-05-26 12:15:00,21.19,21.24,21.19,21.21,58800.0,21.0023,21.0519,21.0023,21.0222,58800.0
2010-05-26 12:20:00,21.21,21.24,21.21,21.22,39200.0,21.0222,21.0519,21.0222,21.0321,39200.0
2010-05-26 12:25:00,21.21,21.21,21.14,21.15,82800.0,21.0222,21.0222,20.9528,20.9627,82800.0
2010-05-26 12:30:00,21.15,21.2,21.14,21.19,69200.0,20.9627,21.0123,20.9528,21.0023,69200.0
2010-05-26 12:35:00,21.2,21.23,21.19,21.2,38800.0,21.0123,21.042,21.0023,21.0123,38800.0
2010-05-26 12:40:00,21.19,21.19,21.08,21.14,100400.0,21.0023,21.0023,20.8933,20.9528,100400.0
2010-05-26 12:45:00,21.14,21.18,21.13,21.14,50400.0,20.9528,20.9924,20.9429,20.9528,50400.0
2010-05-26 12:50:00,21.11,21.22,21.11,21.22,54400.0,20.9231,21.0321,20.9231,21.0321,54400.0
2010-05-26 12:55:00,21.22,21.24,21.19,21.24,23200.0,21.0321,21.0519,21.0023,21.0519,23200.0
2010-05-26 13:00:00,21.24,21.26,21.24,21.25,74400.0,21.0519,21.0717,21.0519,21.0618,74400.0
2010-05-26 13:05:00,21.25,21.3,21.23,21.29,99600.0,21.0618,21.1114,21.042,21.1015,99600.0
2010-05-26 13:10:00,21.29,21.3,21.23,21.24,51200.0,21.1015,21.1114,21.042,21.0519,51200.0
2010-05-26 13:15:00,21.25,21.28,21.24,21.25,66800.0,21.0618,21.0915,21.0519,21.0618,66800.0
2010-05-26 13:20:00,21.24,21.36,21.24,21.36,140800.0,21.0519,21.1708,21.0519,21.1708,140800.0
2010-05-26 13:25:00,21.34,21.35,21.29,21.31,71200.0,21.151,21.1609,21.1015,21.1213,71200.0
2010-05-26 13:30:00,21.3,21.33,21.28,21.31,45600.0,21.1114,21.1411,21.0915,21.1213,45600.0
2010-05-26 13:35:00,21.31,21.42,21.31,21.42,157600.0,21.1213,21.2303,21.1213,21.2303,157600.0
2010-05-26 13:40:00,21.41,21.45,21.41,21.42,142800.0,21.2204,21.26,21.2204,21.2303,142800.0
2010-05-26 13:45:00,21.42,21.43,21.4,21.42,144800.0,21.2303,21.2402,21.2105,21.2303,144800.0
2010-05-26 13:50:00,21.42,21.42,21.39,21.39,87200.0,21.2303,21.2303,21.2006,21.2006,87200.0
2010-05-26 13:55:00,21.38,21.4,21.32,21.34,170000.0,21.1907,21.2105,21.1312,21.151,170000.0
2010-05-26 14:00:00,21.34,21.39,21.33,21.33,136800.0,21.151,21.2006,21.1411,21.1411,136800.0
2010-05-26 14:05:00,21.34,21.37,21.33,21.35,53600.0,21.151,21.1808,21.1411,21.1609,53600.0
2010-05-26 14:10:00,21.34,21.35,21.25,21.27,54000.0,21.151,21.1609,21.0618,21.0816,54000.0
2010-05-26 14:15:00,21.26,21.29,21.23,21.28,58400.0,21.0717,21.1015,21.042,21.0915,58400.0
2010-05-26 14:20:00,21.27,21.37,21.25,21.35,175600.0,21.0816,21.1808,21.0618,21.1609,175600.0
2010-05-26 14:25:00,21.35,21.38,21.3,21.37,157200.0,21.1609,21.1907,21.1114,21.1808,157200.0
2010-05-26 14:30:00,21.36,21.4,21.21,21.28,311200.0,21.1708,21.2105,21.0222,21.0915,311200.0
2010-05-26 14:35:00,21.28,21.33,21.21,21.3,293600.0,21.0915,21.1411,21.0222,21.1114,293600.0
2010-05-26 14:40:00,21.3,21.37,21.27,21.28,222400.0,21.1114,21.1808,21.0816,21.0915,222400.0
2010-05-26 14:45:00,21.28,21.29,21.19,21.21,139200.0,21.0915,21.1015,21.0023,21.0222,139200.0
2010-05-26 14:50:00,21.21,21.21,21.06,21.08,206000.0,21.0222,21.0222,20.8735,20.8933,206000.0
2010-05-26 14:55:00,21.08,21.16,21.08,21.16,101200.0,20.8933,20.9726,20.8933,20.9726,101200.0
2010-05-26 15:00:00,21.16,21.23,21.15,21.19,133600.0,20.9726,21.042,20.9627,21.0023,133600.0
2010-05-26 15:05:00,21.19,21.19,21.12,21.13,162800.0,21.0023,21.0023,20.933,20.9429,162800.0
2010-05-26 15:10:00,21.14,21.25,21.13,21.25,228800.0,20.9528,21.0618,20.9429,21.0618,228800.0
2010-05-26 15:15:00,21.24,21.25,21.07,21.09,186400.0,21.0519,21.0618,20.8834,20.9032,186400.0
2010-05-26 15:20:00,21.1,21.12,20.93,20.95,172800.0,20.9131,20.933,20.7446,20.7645,172800.0
2010-05-26 15:25:00,20.94,20.94,20.75,20.89,360800.0,20.7546,20.7546,20.5662,20.705,360800.0
2010-05-26 15:30:00,20.89,20.96,20.85,20.91,453600.0,20.705,20.7744,20.6654,20.7248,453600.0
2010-05-26 15:35:00,20.92,21.05,20.85,21.02,313200.0,20.7347,20.8636,20.6654,20.8339,313200.0
2010-05-26 15:40:00,21.03,21.12,21.03,21.1,232400.0,20.8438,20.933,20.8438,20.9131,232400.0
2010-05-26 15:45:00,21.09,21.09,20.93,20.96,346000.0,20.9032,20.9032,20.7446,20.7744,346000.0
2010-05-26 15:50:00,20.96,21.02,20.93,21.01,302000.0,20.7744,20.8339,20.7446,20.8239,302000.0
2010-05-26 15:55:00,21.01,21.02,20.93,20.95,536800.0,20.8239,20.8339,20.7446,20.7645,536800.0
2010-05-27 09:30:00,21.42,21.58,21.35,21.46,456800.0,21.2303,21.3889,21.1609,21.27,456800.0
2010-05-27 09:35:00,21.46,21.53,21.43,21.47,150000.0,21.27,21.3393,21.2402,21.2799,150000.0
2010-05-27 09:40:00,21.47,21.5,21.42,21.45,184400.0,21.2799,21.3096,21.2303,21.26,184400.0
2010-05-27 09:45:00,21.46,21.59,21.46,21.5,198400.0,21.27,21.3988,21.27,21.3096,198400.0
2010-05-27 09:50:00,21.52,21.52,21.4,21.42,114000.0,21.3294,21.3294,21.2105,21.2303,114000.0
2010-05-27 09:55:00,21.41,21.45,21.36,21.44,241600.0,21.2204,21.26,21.1708,21.2501,241600.0
2010-05-27 10:00:00,21.43,21.44,21.37,21.41,72000.0,21.2402,21.2501,21.1808,21.2204,72000.0
2010-05-27 10:05:00,21.42,21.5,21.42,21.48,55200.0,21.2303,21.3096,21.2303,21.2898,55200.0
2010-05-27 10:10:00,21.47,21.53,21.47,21.53,84000.0,21.2799,21.3393,21.2799,21.3393,84000.0
2010-05-27 10:15:00,21.51,21.51,21.46,21.46,101200.0,21.3195,21.3195,21.27,21.27,101200.0
2010-05-27 10:20:00,21.46,21.5,21.43,21.5,39200.0,21.27,21.3096,21.2402,21.3096,39200.0
2010-05-27 10:25:00,21.5,21.53,21.48,21.53,63200.0,21.3096,21.3393,21.2898,21.3393,63200.0
2010-05-27 10:30:00,21.52,21.56,21.5,21.53,79200.0,21.3294,21.3691,21.3096,21.3393,79200.0
2010-05-27 10:35:00,21.52,21.53,21.43,21.44,83200.0,21.3294,21.3393,21.2402,21.2501,83200.0
2010-05-27 10:40:00,21.44,21.5,21.44,21.5,33600.0,21.2501,21.3096,21.2501,21.3096,33600.0
2010-05-27 10:45:00,21.5,21.53,21.49,21.52,232000.0,21.3096,21.3393,21.2997,21.3294,232000.0
2010-05-27 10:50:00,21.53,21.57,21.52,21.57,77200.0,21.3393,21.379,21.3294,21.379,77200.0
2010-05-27 10:55:00,21.57,21.57,21.51,21.52,458400.0,21.379,21.379,21.3195,21.3294,458400.0
2010-05-27 11:00:00,21.52,21.56,21.51,21.53,54400.0,21.3294,21.3691,21.3195,21.3393,54400.0
2010-05-27 11:05:00,21.52,21.54,21.5,21.52,184000.0,21.3294,21.3492,21.3096,21.3294,184000.0
2010-05-27 11:10:00,21.51,21.54,21.5,21.54,228800.0,21.3195,21.3492,21.3096,21.3492,228800.0
2010-05-27 11:15:00,21.54,21.55,21.5,21.55,91200.0,21.3492,21.3592,21.3096,21.3592,91200.0
2010-05-27 11:20:00,21.53,21.55,21.51,21.54,106400.0,21.3393,21.3592,21.3195,21.3492,106400.0
2010-05-27 11:25:00,21.53,21.57,21.51,21.57,337200.0,21.3393,21.379,21.3195,21.379,337200.0
2010-05-27 11:30:00,21.58,21.59,21.53,21.55,136000.0,21.3889,21.3988,21.3393,21.3592,136000.0
2010-05-27 11:35:00,21.57,21.6,21.53,21.53,79200.0,21.379,21.4087,21.3393,21.3393,79200.0
2010-05-27 11:40:00,21.52,21.59,21.52,21.59,222000.0,21.3294,21.3988,21.3294,21.3988,222000.0
2010-05-27 11:45:00,21.59,21.6,21.57,21.6,26800.0,21.3988,21.4087,21.379,21.4087,26800.0
2010-05-27 11:50:00,21.6,21.61,21.59,21.59,81200.0,21.4087,21.4186,21.3988,21.3988,81200.0
2010-05-27 11:55:00,21.59,21.6,21.55,21.58,51200.0,21.3988,21.4087,21.3592,21.3889,51200.0
2010-05-27 12:00:00,21.59,21.59,21.53,21.56,64000.0,21.3988,21.3988,21.3393,21.3691,64000.0
2010-05-27 12:05:00,21.55,21.57,21.55,21.57,28800.0,21.3592,21.379,21.3592,21.379,28800.0
2010-05-27 12:10:00,21.56,21.59,21.54,21.59,72400.0,21.3691,21.3988,21.3492,21.3988,72400.0
2010-05-27 12:15:00,21.59,21.59,21.53,21.57,80000.0,21.3988,21.3988,21.3393,21.379,80000.0
2010-05-27 12:20:00,21.57,21.58,21.54,21.58,46000.0,21.379,21.3889,21.3492,21.3889,46000.0
2010-05-27 12:25:00,21.57,21.6,21.57,21.58,108800.0,21.379,21.4087,21.379,21.3889,108800.0
2010-05-27 12:30:00,21.57,21.58,21.54,21.55,64000.0,21.379,21.3889,21.3492,21.3592,64000.0
2010-05-27 12:35:00,21.56,21.58,21.55,21.56,30800.0,21.3691,21.3889,21.3592,21.3691,30800.0
2010-05-27 12:40:00,21.56,21.58,21.53,21.54,77600.0,21.3691,21.3889,21.3393,21.3492,77600.0
2010-05-27 12:45:00,21.55,21.59,21.55,21.55,99600.0,21.3592,21.3988,21.3592,21.3592,99600.0
2010-05-27 12:50:00,21.57,21.58,21.53,21.56,65600.0,21.379,21.3889,21.3393,21.3691,65600.0
2010-05-27 12:55:00,21.57,21.6,21.55,21.56,72800.0,21.379,21.4087,21.3592,21.3691,72800.0
2010-05-27 13:00:00,21.55,21.56,21.51,21.54,83200.0,21.3592,21.3691,21.3195,21.3492,83200.0
2010-05-27 13:05:00,21.54,21.55,21.5,21.53,77200.0,21.3492,21.3592,21.3096,21.3393,77200.0
2010-05-27 13:10:00,21.51,21.55,21.49,21.55,93200.0,21.3195,21.3592,21.2997,21.3592,93200.0
2010-05-27 13:15:00,21.54,21.57,21.53,21.55,118800.0,21.3492,21.379,21.3393,21.3592,118800.0
2010-05-27 13:20:00,21.54,21.59,21.54,21.57,93200.0,21.3492,21.3988,21.3492,21.379,93200.0
2010-05-27 13:25:00,21.57,21.58,21.53,21.54,73200.0,21.379,21.3889,21.3393,21.3492,73200.0
2010-05-27 13:30:00,21.54,21.55,21.52,21.54,21600.0,21.3492,21.3592,21.3294,21.3492,21600.0
2010-05-27 13:35:00,21.55,21.57,21.53,21.55,222000.0,21.3592,21.379,21.3393,21.3592,222000.0
2010-05-27 13:40:00,21.55,21.58,21.5,21.51,111200.0,21.3592,21.3889,21.3096,21.3195,111200.0
2010-05-27 13:45:00,21.52,21.52,21.49,21.51,39600.0,21.3294,21.3294,21.2997,21.3195,39600.0
2010-05-27 13:50:00,21.51,21.52,21.49,21.5,84800.0,21.3195,21.3294,21.2997,21.3096,84800.0
2010-05-27 13:55:00,21.5,21.53,21.49,21.5,51600.0,21.3096,21.3393,21.2997,21.3096,51600.0
2010-05-27 14:00:00,21.51,21.52,21.5,21.5,58800.0,21.3195,21.3294,21.3096,21.3096,58800.0
2010-05-27 14:05:00,21.51,21.57,21.5,21.54,75600.0,21.3195,21.379,21.3096,21.3492,75600.0
2010-05-27 14:10:00,21.54,21.59,21.54,21.58,40800.0,21.3492,21.3988,21.3492,21.3889,40800.0
2010-05-27 14:15:00,21.58,21.58,21.55,21.56,43200.0,21.3889,21.3889,21.3592,21.3691,43200.0
2010-05-27 14:20:00,21.58,21.61,21.57,21.59,45600.0,21.3889,21.4186,21.379,21.3988,45600.0
2010-05-27 14:25:00,21.59,21.61,21.57,21.61,76400.0,21.3988,21.4186,21.379,21.4186,76400.0
2010-05-27 14:30:00,21.61,21.63,21.59,21.62,110800.0,21.4186,21.4385,21.3988,21.4285,110800.0
2010-05-27 14:35:00,21.63,21.67,21.63,21.64,117200.0,21.4385,21.4781,21.4385,21.4484,117200.0
2010-05-27 14:40:00,21.65,21.67,21.62,21.62,44800.0,21.4583,21.4781,21.4285,21.4285,44800.0
2010-05-27 14:45:00,21.63,21.63,21.58,21.62,78000.0,21.4385,21.4385,21.3889,21.4285,78000.0
2010-05-27 14:50:00,21.61,21.61,21.55,21.56,43200.0,21.4186,21.4186,21.3592,21.3691,43200.0
2010-05-27 14:55:00,21.56,21.61,21.56,21.6,50000.0,21.3691,21.4186,21.3691,21.4087,50000.0
2010-05-27 15:00:00,21.6,21.63,21.59,21.61,77200.0,21.4087,21.4385,21.3988,21.4186,77200.0
2010-05-27 15:05:00,21.62,21.62,21.59,21.61,56000.0,21.4285,21.4285,21.3988,21.4186,56000.0
2010-05-27 15:10:00,21.61,21.66,21.58,21.65,133200.0,21.4186,21.4682,21.3889,21.4583,133200.0
2010-05-27 15:15:00,21.64,21.68,21.62,21.63,143200.0,21.4484,21.488,21.4285,21.4385,143200.0
2010-05-27 15:20:00,21.63,21.64,21.59,21.6,108800.0,21.4385,21.4484,21.3988,21.4087,108800.0
2010-05-27 15:25:00,21.61,21.63,21.56,21.62,154800.0,21.4186,21.4385,21.3691,21.4285,154800.0
2010-05-27 15:30:00,21.62,21.65,21.59,21.61,150800.0,21.4285,21.4583,21.3988,21.4186,150800.0
2010-05-27 15:35:00,21.61,21.65,21.59,21.62,191600.0,21.4186,21.4583,21.3988,21.4285,191600.0
2010-05-27 15:40:00,21.62,21.63,21.58,21.61,362800.0,21.4285,21.4385,21.3889,21.4186,362800.0
2010-05-27 15:45:00,21.61,21.63,21.58,21.61,479200.0,21.4186,21.4385,21.3889,21.4186,479200.0
2010-05-27 15:50:00,21.61,21.71,21.61,21.69,348400.0,21.4186,21.5177,21.4186,21.4979,348400.0
2010-05-27 15:55:00,21.69,21.75,21.68,21.74,406000.0,21.4979,21.5574,21.488,21.5475,406000.0
2010-05-28 09:30:00,21.57,21.68,21.54,21.59,251600.0,21.379,21.488,21.3492,21.3988,251600.0
2010-05-28 09:35:00,21.6,21.61,21.44,21.52,170000.0,21.4087,21.4186,21.2501,21.3294,170000.0
2010-05-28 09:40:00,21.52,21.57,21.48,21.5,99600.0,21.3294,21.379,21.2898,21.3096,99600.0
2010-05-28 09:45:00,21.51,21.54,21.48,21.49,154800.0,21.3195,21.3492,21.2898,21.2997,154800.0
2010-05-28 09:50:00,21.5,21.55,21.45,21.52,122800.0,21.3096,21.3592,21.26,21.3294,122800.0
2010-05-28 09:55:00,21.53,21.68,21.52,21.67,127600.0,21.3393,21.488,21.3294,21.4781,127600.0
2010-05-28 10:00:00,21.66,21.69,21.65,21.67,92400.0,21.4682,21.4979,21.4583,21.4781,92400.0
2010-05-28 10:05:00,21.67,21.72,21.65,21.7,130400.0,21.4781,21.5277,21.4583,21.5078,130400.0
2010-05-28 10:10:00,21.7,21.75,21.67,21.67,124000.0,21.5078,21.5574,21.4781,21.4781,124000.0
2010-05-28 10:15:00,21.68,21.74,21.68,21.7,85200.0,21.488,21.5475,21.488,21.5078,85200.0
2010-05-28 10:20:00,21.7,21.75,21.6,21.6,69200.0,21.5078,21.5574,21.4087,21.4087,69200.0
2010-05-28 10:25:00,21.6,21.68,21.6,21.64,69200.0,21.4087,21.488,21.4087,21.4484,69200.0
2010-05-28 10:30:00,21.65,21.74,21.64,21.74,36400.0,21.4583,21.5475,21.4484,21.5475,36400.0
2010-05-28 10:35:00,21.74,21.77,21.65,21.65,92800.0,21.5475,21.5772,21.4583,21.4583,92800.0
2010-05-28 10:40:00,21.66,21.67,21.57,21.6,57600.0,21.4682,21.4781,21.379,21.4087,57600.0
2010-05-28 10:45:00,21.61,21.69,21.55,21.56,119200.0,21.4186,21.4979,21.3592,21.3691,119200.0
2010-05-28 10:50:00,21.57,21.65,21.57,21.6,164000.0,21.379,21.4583,21.379,21.4087,164000.0
2010-05-28 10:55:00,21.6,21.67,21.6,21.64,47600.0,21.4087,21.4781,21.4087,21.4484,47600.0
2010-05-28 11:00:00,21.65,21.69,21.63,21.65,46400.0,21.4583,21.4979,21.4385,21.4583,46400.0
2010-05-28 11:05:00,21.64,21.65,21.6,21.61,87200.0,21.4484,21.4583,21.4087,21.4186,87200.0
2010-05-28 11:10:00,21.61,21.67,21.57,21.58,140400.0,21.4186,21.4781,21.379,21.3889,140400.0
2010-05-28 11:15:00,21.58,21.63,21.57,21.6,152000.0,21.3889,21.4385,21.379,21.4087,152000.0
2010-05-28 11:20:00,21.59,21.6,21.49,21.54,99200.0,21.3988,21.4087,21.2997,21.3492,99200.0
2010-05-28 11:25:00,21.55,21.57,21.52,21.56,47600.0,21.3592,21.379,21.3294,21.3691,47600.0
2010-05-28 11:30:00,21.55,21.57,21.47,21.47,116800.0,21.3592,21.379,21.2799,21.2799,116800.0
2010-05-28 11:35:00,21.47,21.49,21.43,21.44,122000.0,21.2799,21.2997,21.2402,21.2501,122000.0
2010-05-28 11:40:00,21.43,21.54,21.42,21.53,94000.0,21.2402,21.3492,21.2303,21.3393,94000.0
2010-05-28 11:45:00,21.53,21.61,21.52,21.6,104400.0,21.3393,21.4186,21.3294,21.4087,104400.0
2010-05-28 11:50:00,21.6,21.6,21.54,21.58,40800.0,21.4087,21.4087,21.3492,21.3889,40800.0
2010-05-28 11:55:00,21.58,21.6,21.54,21.59,28400.0,21.3889,21.4087,21.3492,21.3988,28400.0
2010-05-28 12:00:00,21.6,21.64,21.57,21.57,58800.0,21.4087,21.4484,21.379,21.379,58800.0
2010-05-28 12:05:00,21.57,21.62,21.56,21.62,23200.0,21.379,21.4285,21.3691,21.4285,23200.0
2010-05-28 12:10:00,21.63,21.65,21.6,21.6,58000.0,21.4385,21.4583,21.4087,21.4087,58000.0
2010-05-28 12:15:00,21.6,21.63,21.57,21.62,49200.0,21.4087,21.4385,21.379,21.4285,49200.0
2010-05-28 12:20:00,21.64,21.67,21.64,21.65,22400.0,21.4484,21.4781,21.4484,21.4583,22400.0
2010-05-28 12:25:00,21.65,21.65,21.61,21.62,33600.0,21.4583,21.4583,21.4186,21.4285,33600.0
2010-05-28 12:30:00,21.61,21.63,21.61,21.61,75200.0,21.4186,21.4385,21.4186,21.4186,75200.0
2010-05-28 12:35:00,21.6,21.61,21.39,21.39,256000.0,21.4087,21.4186,21.2006,21.2006,256000.0
2010-05-28 12:40:00,21.39,21.5,21.36,21.39,385200.0,21.2006,21.3096,21.1708,21.2006,385200.0
2010-05-28 12:45:00,21.38,21.44,21.34,21.42,164400.0,21.1907,21.2501,21.151,21.2303,164400.0
2010-05-28 12:50:00,21.42,21.46,21.38,21.46,85600.0,21.2303,21.27,21.1907,21.27,85600.0
2010-05-28 12:55:00,21.44,21.46,21.38,21.44,100800.0,21.2501,21.27,21.1907,21.2501,100800.0
2010-05-28 13:00:00,21.46,21.52,21.45,21.48,25600.0,21.27,21.3294,21.26,21.2898,25600.0
2010-05-28 13:05:00,21.48,21.48,21.41,21.43,19600.0,21.2898,21.2898,21.2204,21.2402,19600.0
2010-05-28 13:10:00,21.43,21.48,21.43,21.47,29600.0,21.2402,21.2898,21.2402,21.2799,29600.0
2010-05-28 13:15:00,21.45,21.5,21.43,21.49,17200.0,21.26,21.3096,21.2402,21.2997,17200.0
2010-05-28 13:20:00,21.5,21.53,21.48,21.53,34000.0,21.3096,21.3393,21.2898,21.3393,34000.0
2010-05-28 13:25:00,21.53,21.54,21.5,21.51,28400.0,21.3393,21.3492,21.3096,21.3195,28400.0
2010-05-28 13:30:00,21.52,21.55,21.49,21.51,79600.0,21.3294,21.3592,21.2997,21.3195,79600.0
2010-05-28 13:35:00,21.5,21.54,21.49,21.5,45200.0,21.3096,21.3492,21.2997,21.3096,45200.0
2010-05-28 13:40:00,21.49,21.52,21.46,21.5,64400.0,21.2997,21.3294,21.27,21.3096,64400.0
2010-05-28 13:45:00,21.5,21.53,21.48,21.53,209200.0,21.3096,21.3393,21.2898,21.3393,209200.0
2010-05-28 13:50:00,21.53,21.56,21.5,21.55,98400.0,21.3393,21.3691,21.3096,21.3592,98400.0
2010-05-28 13:55:00,21.54,21.56,21.47,21.47,213600.0,21.3492,21.3691,21.2799,21.2799,213600.0
2010-05-28 14:00:00,21.47,21.48,21.44,21.45,119200.0,21.2799,21.2898,21.2501,21.26,119200.0
2010-05-28 14:05:00,21.45,21.5,21.43,21.49,98400.0,21.26,21.3096,21.2402,21.2997,98400.0
2010-05-28 14:10:00,21.49,21.56,21.47,21.55,219200.0,21.2997,21.3691,21.2799,21.3592,219200.0
2010-05-28 14:15:00,21.55,21.59,21.52,21.56,238800.0,21.3592,21.3988,21.3294,21.3691,238800.0
2010-05-28 14:20:00,21.56,21.57,21.52,21.55,82000.0,21.3691,21.379,21.3294,21.3592,82000.0
2010-05-28 14:25:00,21.55,21.6,21.55,21.59,39600.0,21.3592,21.4087,21.3592,21.3988,39600.0
2010-05-28 14:30:00,21.58,21.6,21.55,21.55,47200.0,21.3889,21.4087,21.3592,21.3592,47200.0
2010-05-28 14:35:00,21.56,21.61,21.56,21.61,70400.0,21.3691,21.4186,21.3691,21.4186,70400.0
2010-05-28 14:40:00,21.61,21.63,21.59,21.63,75200.0,21.4186,21.4385,21.3988,21.4385,75200.0
2010-05-28 14:45:00,21.63,21.73,21.63,21.72,122800.0,21.4385,21.5376,21.4385,21.5277,122800.0
2010-05-28 14:50:00,21.72,21.75,21.67,21.7,118000.0,21.5277,21.5574,21.4781,21.5078,118000.0
2010-05-28 14:55:00,21.71,21.71,21.68,21.69,26800.0,21.5177,21.5177,21.488,21.4979,26800.0
2010-05-28 15:00:00,21.69,21.7,21.67,21.7,51200.0,21.4979,21.5078,21.4781,21.5078,51200.0
2010-05-28 15:05:00,21.7,21.74,21.68,21.69,86400.0,21.5078,21.5475,21.488,21.4979,86400.0
2010-05-28 15:10:00,21.68,21.74,21.66,21.71,130000.0,21.488,21.5475,21.4682,21.5177,130000.0
2010-05-28 15:15:00,21.71,21.77,21.7,21.77,96400.0,21.5177,21.5772,21.5078,21.5772,96400.0
2010-05-28 15:20:00,21.77,21.83,21.77,21.81,106400.0,21.5772,21.6367,21.5772,21.6169,106400.0
2010-05-28 15:25:00,21.8,21.84,21.77,21.8,337600.0,21.6069,21.6466,21.5772,21.6069,337600.0
2010-05-28 15:30:00,21.8,21.88,21.8,21.83,149200.0,21.6069,21.6862,21.6069,21.6367,149200.0
2010-05-28 15:35:00,21.83,21.84,21.77,21.79,135600.0,21.6367,21.6466,21.5772,21.597,135600.0
2010-05-28 15:40:00,21.79,21.83,21.77,21.81,132400.0,21.597,21.6367,21.5772,21.6169,132400.0
2010-05-28 15:45:00,21.81,21.81,21.6,21.75,274400.0,21.6169,21.6169,21.4087,21.5574,274400.0
2010-05-28 15:50:00,21.75,21.81,21.68,21.79,214400.0,21.5574,21.6169,21.488,21.597,214400.0
2010-05-28 15:55:00,21.79,21.79,21.63,21.65,668000.0,21.597,21.597,21.4385,21.4583,668000.0
2010-06-01 09:30:00,21.15,21.24,21.08,21.18,268000.0,20.9627,21.0519,20.8933,20.9924,268000.0
2010-06-01 09:35:00,21.21,21.24,21.15,21.18,127600.0,21.0222,21.0519,20.9627,20.9924,127600.0
2010-06-01 09:40:00,21.2,21.32,21.18,21.3,126400.0,21.0123,21.1312,20.9924,21.1114,126400.0
2010-06-01 09:45:00,21.3,21.41,21.26,21.38,97200.0,21.1114,21.2204,21.0717,21.1907,97200.0
2010-06-01 09:50:00,21.39,21.44,21.3,21.3,122400.0,21.2006,21.2501,21.1114,21.1114,122400.0
2010-06-01 09:55:00,21.31,21.32,21.26,21.29,90400.0,21.1213,21.1312,21.0717,21.1015,90400.0
2010-06-01 10:00:00,21.27,21.46,21.27,21.39,280000.0,21.0816,21.27,21.0816,21.2006,280000.0
2010-06-01 10:05:00,21.38,21.41,21.31,21.34,160800.0,21.1907,21.2204,21.1213,21.151,160800.0
2010-06-01 10:10:00,21.35,21.39,21.33,21.36,114400.0,21.1609,21.2006,21.1411,21.1708,114400.0
2010-06-01 10:15:00,21.37,21.43,21.36,21.43,65600.0,21.1808,21.2402,21.1708,21.2402,65600.0
2010-06-01 10:20:00,21.43,21.54,21.42,21.52,208800.0,21.2402,21.3492,21.2303,21.3294,208800.0
2010-06-01 10:25:00,21.52,21.67,21.52,21.64,111200.0,21.3294,21.4781,21.3294,21.4484,111200.0
2010-06-01 10:30:00,21.64,21.71,21.64,21.67,146400.0,21.4484,21.5177,21.4484,21.4781,146400.0
2010-06-01 10:35:00,21.66,21.71,21.61,21.63,127600.0,21.4682,21.5177,21.4186,21.4385,127600.0
2010-06-01 10:40:00,21.62,21.65,21.56,21.59,78800.0,21.4285,21.4583,21.3691,21.3988,78800.0
2010-06-01 10:45:00,21.59,21.6,21.51,21.57,64800.0,21.3988,21.4087,21.3195,21.379,64800.0
2010-06-01 10:50:00,21.57,21.59,21.5,21.51,37200.0,21.379,21.3988,21.3096,21.3195,37200.0
2010-06-01 10:55:00,21.52,21.55,21.49,21.5,43600.0,21.3294,21.3592,21.2997,21.3096,43600.0
2010-06-01 11:00:00,21.49,21.56,21.48,21.51,34400.0,21.2997,21.3691,21.2898,21.3195,34400.0
2010-06-01 11:05:00,21.5,21.51,21.47,21.47,63200.0,21.3096,21.3195,21.2799,21.2799,63200.0
2010-06-01 11:10:00,21.47,21.49,21.42,21.44,53200.0,21.2799,21.2997,21.2303,21.2501,53200.0
2010-06-01 11:15:00,21.44,21.44,21.36,21.41,41600.0,21.2501,21.2501,21.1708,21.2204,41600.0
2010-06-01 11:20:00,21.39,21.41,21.34,21.36,92000.0,21.2006,21.2204,21.151,21.1708,92000.0
2010-06-01 11:25:00,21.36,21.37,21.31,21.34,81600.0,21.1708,21.1808,21.1213,21.151,81600.0
2010-06-01 11:30:00,21.35,21.37,21.31,21.33,66800.0,21.1609,21.1808,21.1213,21.1411,66800.0
2010-06-01 11:35:00,21.32,21.34,21.28,21.31,218400.0,21.1312,21.151,21.0915,21.1213,218400.0
2010-06-01 11:40:00,21.32,21.34,21.26,21.3,126000.0,21.1312,21.151,21.0717,21.1114,126000.0
2010-06-01 11:45:00,21.3,21.4,21.26,21.39,196400.0,21.1114,21.2105,21.0717,21.2006,196400.0
2010-06-01 11:50:00,21.4,21.4,21.35,21.39,43200.0,21.2105,21.2105,21.1609,21.2006,43200.0
2010-06-01 11:55:00,21.38,21.4,21.3,21.32,62400.0,21.1907,21.2105,21.1114,21.1312,62400.0
2010-06-01 12:00:00,21.32,21.42,21.31,21.42,88400.0,21.1312,21.2303,21.1213,21.2303,88400.0
2010-06-01 12:05:00,21.42,21.45,21.4,21.4,46400.0,21.2303,21.26,21.2105,21.2105,46400.0
2010-06-01 12:10:00,21.39,21.48,21.39,21.44,90800.0,21.2006,21.2898,21.2006,21.2501,90800.0
2010-06-01 12:15:00,21.43,21.5,21.43,21.48,50800.0,21.2402,21.3096,21.2402,21.2898,50800.0
2010-06-01 12:20:00,21.48,21.49,21.43,21.46,40800.0,21.2898,21.2997,21.2402,21.27,40800.0
2010-06-01 12:25:00,21.46,21.47,21.43,21.44,75600.0,21.27,21.2799,21.2402,21.2501,75600.0
2010-06-01 12:30:00,21.44,21.45,21.42,21.45,60000.0,21.2501,21.26,21.2303,21.26,60000.0
2010-06-01 12:35:00,21.44,21.46,21.41,21.44,49600.0,21.2501,21.27,21.2204,21.2501,49600.0
2010-06-01 12:40:00,21.44,21.48,21.43,21.43,28400.0,21.2501,21.2898,21.2402,21.2402,28400.0
2010-06-01 12:45:00,21.43,21.45,21.41,21.45,34800.0,21.2402,21.26,21.2204,21.26,34800.0
2010-06-01 12:50:00,21.46,21.49,21.46,21.49,64800.0,21.27,21.2997,21.27,21.2997,64800.0
2010-06-01 12:55:00,21.49,21.5,21.39,21.39,92800.0,21.2997,21.3096,21.2006,21.2006,92800.0
2010-06-01 13:00:00,21.4,21.44,21.39,21.43,18800.0,21.2105,21.2501,21.2006,21.2402,18800.0
2010-06-01 13:05:00,21.44,21.5,21.41,21.49,38400.0,21.2501,21.3096,21.2204,21.2997,38400.0
2010-06-01 13:10:00,21.49,21.59,21.49,21.55,67600.0,21.2997,21.3988,21.2997,21.3592,67600.0
2010-06-01 13:15:00,21.56,21.66,21.55,21.63,88800.0,21.3691,21.4682,21.3592,21.4385,88800.0
2010-06-01 13:20:00,21.62,21.69,21.6,21.61,104800.0,21.4285,21.4979,21.4087,21.4186,104800.0
2010-06-01 13:25:00,21.6,21.65,21.59,21.6,34000.0,21.4087,21.4583,21.3988,21.4087,34000.0
2010-06-01 13:30:00,21.61,21.72,21.61,21.69,125600.0,21.4186,21.5277,21.4186,21.4979,125600.0
2010-06-01 13:35:00,21.69,21.73,21.65,21.7,67200.0,21.4979,21.5376,21.4583,21.5078,67200.0
2010-06-01 13:40:00,21.7,21.7,21.65,21.68,48000.0,21.5078,21.5078,21.4583,21.488,48000.0
2010-06-01 13:45:00,21.68,21.74,21.66,21.74,48400.0,21.488,21.5475,21.4682,21.5475,48400.0
2010-06-01 13:50:00,21.73,21.73,21.61,21.67,160400.0,21.5376,21.5376,21.4186,21.4781,160400.0
2010-06-01 13:55:00,21.67,21.69,21.58,21.59,94000.0,21.4781,21.4979,21.3889,21.3988,94000.0
2010-06-01 14:00:00,21.58,21.59,21.48,21.52,175200.0,21.3889,21.3988,21.2898,21.3294,175200.0
2010-06-01 14:05:00,21.54,21.57,21.43,21.48,93600.0,21.3492,21.379,21.2402,21.2898,93600.0
2010-06-01 14:10:00,21.48,21.55,21.47,21.53,69200.0,21.2898,21.3592,21.2799,21.3393,69200.0
2010-06-01 14:15:00,21.54,21.55,21.48,21.55,79600.0,21.3492,21.3592,21.2898,21.3592,79600.0
2010-06-01 14:20:00,21.53,21.64,21.5,21.61,60800.0,21.3393,21.4484,21.3096,21.4186,60800.0
2010-06-01 14:25:00,21.61,21.61,21.54,21.56,42400.0,21.4186,21.4186,21.3492,21.3691,42400.0
2010-06-01 14:30:00,21.56,21.62,21.56,21.6,63600.0,21.3691,21.4285,21.3691,21.4087,63600.0
2010-06-01 14:35:00,21.57,21.61,21.56,21.59,28400.0,21.379,21.4186,21.3691,21.3988,28400.0
2010-06-01 14:40:00,21.57,21.6,21.53,21.57,35600.0,21.379,21.4087,21.3393,21.379,35600.0
2010-06-01 14:45:00,21.57,21.64,21.55,21.62,41200.0,21.379,21.4484,21.3592,21.4285,41200.0
2010-06-01 14:50:00,21.62,21.63,21.52,21.54,64400.0,21.4285,21.4385,21.3294,21.3492,64400.0
2010-06-01 14:55:00,21.54,21.58,21.5,21.56,100800.0,21.3492,21.3889,21.3096,21.3691,100800.0
2010-06-01 15:00:00,21.59,21.62,21.53,21.6,147200.0,21.3988,21.4285,21.3393,21.4087,147200.0
2010-06-01 15:05:00,21.59,21.63,21.55,21.56,270000.0,21.3988,21.4385,21.3592,21.3691,270000.0
2010-06-01 15:10:00,21.55,21.6,21.5,21.56,85200.0,21.3592,21.4087,21.3096,21.3691,85200.0
2010-06-01 15:15:00,21.58,21.59,21.46,21.47,77600.0,21.3889,21.3988,21.27,21.2799,77600.0
2010-06-01 15:20:00,21.46,21.5,21.37,21.42,122400.0,21.27,21.3096,21.1808,21.2303,122400.0
2010-06-01 15:25:00,21.43,21.45,21.38,21.45,82800.0,21.2402,21.26,21.1907,21.26,82800.0
2010-06-01 15:30:00,21.44,21.54,21.42,21.53,122400.0,21.2501,21.3492,21.2303,21.3393,122400.0
2010-06-01 15:35:00,21.53,21.54,21.48,21.51,94000.0,21.3393,21.3492,21.2898,21.3195,94000.0
2010-06-01 15:40:00,21.5,21.53,21.43,21.44,133200.0,21.3096,21.3393,21.2402,21.2501,133200.0
2010-06-01 15:45:00,21.44,21.45,21.35,21.36,238400.0,21.2501,21.26,21.1609,21.1708,238400.0
2010-06-01 15:50:00,21.35,21.36,21.24,21.25,319600.0,21.1609,21.1708,21.0519,21.0618,319600.0
2010-06-01 15:55:00,21.25,21.27,21.18,21.19,511600.0,21.0618,21.0816,20.9924,21.0023,511600.0
2010-06-02 09:30:00,21.48,21.48,21.26,21.31,182000.0,21.2898,21.2898,21.0717,21.1213,182000.0
2010-06-02 09:35:00,21.36,21.37,21.22,21.22,62800.0,21.1708,21.1808,21.0321,21.0321,62800.0
2010-06-02 09:40:00,21.2,21.3,21.19,21.29,69600.0,21.0123,21.1114,21.0023,21.1015,69600.0
2010-06-02 09:45:00,21.3,21.35,21.25,21.32,64800.0,21.1114,21.1609,21.0618,21.1312,64800.0
2010-06-02 09:50:00,21.31,21.32,21.24,21.27,59600.0,21.1213,21.1312,21.0519,21.0816,59600.0
2010-06-02 09:55:00,21.27,21.3,21.27,21.27,66400.0,21.0816,21.1114,21.0816,21.0816,66400.0
2010-06-02 10:00:00,21.26,21.32,21.24,21.31,186400.0,21.0717,21.1312,21.0519,21.1213,186400.0
2010-06-02 10:05:00,21.31,21.39,21.3,21.37,103600.0,21.1213,21.2006,21.1114,21.1808,103600.0
2010-06-02 10:10:00,21.38,21.4,21.28,21.3,81200.0,21.1907,21.2105,21.0915,21.1114,81200.0
2010-06-02 10:15:00,21.3,21.36,21.29,21.35,136000.0,21.1114,21.1708,21.1015,21.1609,136000.0
2010-06-02 10:20:00,21.35,21.36,21.34,21.35,68000.0,21.1609,21.1708,21.151,21.1609,68000.0
2010-06-02 10:25:00,21.35,21.38,21.32,21.34,52400.0,21.1609,21.1907,21.1312,21.151,52400.0
2010-06-02 10:30:00,21.35,21.41,21.34,21.35,61200.0,21.1609,21.2204,21.151,21.1609,61200.0
2010-06-02 10:35:00,21.35,21.39,21.35,21.36,83200.0,21.1609,21.2006,21.1609,21.1708,83200.0
2010-06-02 10:40:00,21.35,21.39,21.35,21.37,60000.0,21.1609,21.2006,21.1609,21.1808,60000.0
2010-06-02 10:45:00,21.36,21.4,21.33,21.38,38400.0,21.1708,21.2105,21.1411,21.1907,38400.0
2010-06-02 10:50:00,21.38,21.46,21.36,21.43,66400.0,21.1907,21.27,21.1708,21.2402,66400.0
2010-06-02 10:55:00,21.43,21.46,21.4,21.45,55600.0,21.2402,21.27,21.2105,21.26,55600.0
2010-06-02 11:00:00,21.43,21.48,21.43,21.48,74400.0,21.2402,21.2898,21.2402,21.2898,74400.0
2010-06-02 11:05:00,21.47,21.5,21.47,21.5,79200.0,21.2799,21.3096,21.2799,21.3096,79200.0
2010-06-02 11:10:00,21.5,21.56,21.5,21.51,67200.0,21.3096,21.3691,21.3096,21.3195,67200.0
2010-06-02 11:15:00,21.52,21.53,21.47,21.48,27600.0,21.3294,21.3393,21.2799,21.2898,27600.0
2010-06-02 11:20:00,21.48,21.49,21.46,21.48,24800.0,21.2898,21.2997,21.27,21.2898,24800.0
2010-06-02 11:25:00,21.48,21.51,21.46,21.47,34000.0,21.2898,21.3195,21.27,21.2799,34000.0
2010-06-02 11:30:00,21.47,21.49,21.44,21.46,55600.0,21.2799,21.2997,21.2501,21.27,55600.0
2010-06-02 11:35:00,21.46,21.53,21.46,21.5,24000.0,21.27,21.3393,21.27,21.3096,24000.0
2010-06-02 11:40:00,21.51,21.6,21.51,21.59,76800.0,21.3195,21.4087,21.3195,21.3988,76800.0
2010-06-02 11:45:00,21.59,21.62,21.56,21.58,77600.0,21.3988,21.4285,21.3691,21.3889,77600.0
2010-06-02 11:50:00,21.58,21.61,21.57,21.57,38800.0,21.3889,21.4186,21.379,21.379,38800.0
2010-06-02 11:55:00,21.57,21.6,21.55,21.59,40400.0,21.379,21.4087,21.3592,21.3988,40400.0
2010-06-02 12:00:00,21.6,21.67,21.6,21.67,29200.0,21.4087,21.4781,21.4087,21.4781,29200.0
2010-06-02 12:05:00,21.66,21.7,21.65,21.65,70000.0,21.4682,21.5078,21.4583,21.4583,70000.0
2010-06-02 12:10:00,21.65,21.66,21.63,21.64,42000.0,21.4583,21.4682,21.4385,21.4484,42000.0
2010-06-02 12:15:00,21.63,21.65,21.61,21.63,73600.0,21.4385,21.4583,21.4186,21.4385,73600.0
2010-06-02 12:20:00,21.61,21.67,21.61,21.66,41200.0,21.4186,21.4781,21.4186,21.4682,41200.0
2010-06-02 12:25:00,21.66,21.7,21.66,21.67,37200.0,21.4682,21.5078,21.4682,21.4781,37200.0
2010-06-02 12:30:00,21.68,21.72,21.66,21.72,58800.0,21.488,21.5277,21.4682,21.5277,58800.0
2010-06-02 12:35:00,21.71,21.74,21.7,21.71,38000.0,21.5177,21.5475,21.5078,21.5177,38000.0
2010-06-02 12:40:00,21.71,21.73,21.71,21.72,25600.0,21.5177,21.5376,21.5177,21.5277,25600.0
2010-06-02 12:45:00,21.72,21.75,21.72,21.75,71600.0,21.5277,21.5574,21.5277,21.5574,71600.0
2010-06-02 12:50:00,21.75,21.76,21.7,21.73,50000.0,21.5574,21.5673,21.5078,21.5376,50000.0
2010-06-02 12:55:00,21.74,21.78,21.73,21.78,44800.0,21.5475,21.5871,21.5376,21.5871,44800.0
2010-06-02 13:00:00,21.79,21.83,21.78,21.82,96000.0,21.597,21.6367,21.5871,21.6268,96000.0
2010-06-02 13:05:00,21.82,21.82,21.75,21.75,71600.0,21.6268,21.6268,21.5574,21.5574,71600.0
2010-06-02 13:10:00,21.75,21.76,21.72,21.72,29200.0,21.5574,21.5673,21.5277,21.5277,29200.0
2010-06-02 13:15:00,21.73,21.73,21.7,21.72,43200.0,21.5376,21.5376,21.5078,21.5277,43200.0
2010-06-02 13:20:00,21.71,21.78,21.7,21.78,50000.0,21.5177,21.5871,21.5078,21.5871,50000.0
2010-06-02 13:25:00,21.78,21.79,21.75,21.75,46400.0,21.5871,21.597,21.5574,21.5574,46400.0
2010-06-02 13:30:00,21.76,21.81,21.76,21.79,45600.0,21.5673,21.6169,21.5673,21.597,45600.0
2010-06-02 13:35:00,21.78,21.8,21.74,21.75,48000.0,21.5871,21.6069,21.5475,21.5574,48000.0
2010-06-02 13:40:00,21.76,21.77,21.73,21.73,33600.0,21.5673,21.5772,21.5376,21.5376,33600.0
2010-06-02 13:45:00,21.73,21.75,21.7,21.7,52400.0,21.5376,21.5574,21.5078,21.5078,52400.0
2010-06-02 13:50:00,21.71,21.73,21.68,21.71,43200.0,21.5177,21.5376,21.488,21.5177,43200.0
2010-06-02 13:55:00,21.72,21.73,21.69,21.73,43600.0,21.5277,21.5376,21.4979,21.5376,43600.0
2010-06-02 14:00:00,21.72,21.74,21.69,21.69,42400.0,21.5277,21.5475,21.4979,21.4979,42400.0
2010-06-02 14:05:00,21.7,21.74,21.69,21.73,72000.0,21.5078,21.5475,21.4979,21.5376,72000.0
2010-06-02 14:10:00,21.73,21.74,21.71,21.74,51200.0,21.5376,21.5475,21.5177,21.5475,51200.0
2010-06-02 14:15:00,21.74,21.76,21.67,21.67,75200.0,21.5475,21.5673,21.4781,21.4781,75200.0
2010-06-02 14:20:00,21.66,21.7,21.66,21.69,98800.0,21.4682,21.5078,21.4682,21.4979,98800.0
2010-06-02 14:25:00,21.7,21.74,21.7,21.73,64800.0,21.5078,21.5475,21.5078,21.5376,64800.0
2010-06-02 14:30:00,21.73,21.79,21.72,21.76,85600.0,21.5376,21.597,21.5277,21.5673,85600.0
2010-06-02 14:35:00,21.77,21.8,21.76,21.79,78000.0,21.5772,21.6069,21.5673,21.597,78000.0
2010-06-02 14:40:00,21.79,21.84,21.77,21.83,92800.0,21.597,21.6466,21.5772,21.6367,92800.0
2010-06-02 14:45:00,21.83,21.85,21.81,21.84,85600.0,21.6367,21.6565,21.6169,21.6466,85600.0
2010-06-02 14:50:00,21.84,21.88,21.83,21.86,116800.0,21.6466,21.6862,21.6367,21.6664,116800.0
2010-06-02 14:55:00,21.86,21.88,21.83,21.86,66800.0,21.6664,21.6862,21.6367,21.6664,66800.0
2010-06-02 15:00:00,21.86,21.9,21.85,21.9,170800.0,21.6664,21.7061,21.6565,21.7061,170800.0
2010-06-02 15:05:00,21.9,21.99,21.87,21.95,243200.0,21.7061,21.7953,21.6763,21.7556,243200.0
2010-06-02 15:10:00,21.94,21.98,21.93,21.98,80800.0,21.7457,21.7854,21.7358,21.7854,80800.0
2010-06-02 15:15:00,21.98,22.0,21.93,21.95,167600.0,21.7854,21.8052,21.7358,21.7556,167600.0
2010-06-02 15:20:00,21.95,21.98,21.93,21.95,98000.0,21.7556,21.7854,21.7358,21.7556,98000.0
2010-06-02 15:25:00,21.95,21.98,21.92,21.97,310400.0,21.7556,21.7854,21.7259,21.7754,310400.0
2010-06-02 15:30:00,21.97,22.0,21.93,21.95,260400.0,21.7754,21.8052,21.7358,21.7556,260400.0
2010-06-02 15:35:00,21.95,21.98,21.93,21.96,139600.0,21.7556,21.7854,21.7358,21.7655,139600.0
2010-06-02 15:40:00,21.97,21.99,21.95,21.99,114400.0,21.7754,21.7953,21.7556,21.7953,114400.0
2010-06-02 15:45:00,21.99,22.01,21.94,21.98,238800.0,21.7953,21.8151,21.7457,21.7854,238800.0
2010-06-02 15:50:00,21.99,22.07,21.97,22.06,362800.0,21.7953,21.8746,21.7754,21.8646,362800.0
2010-06-02 15:55:00,22.06,22.1,22.05,22.1,404000.0,21.8646,21.9043,21.8547,21.9043,404000.0
2010-06-03 09:30:00,22.35,22.64,22.32,22.55,835200.0,22.1521,22.4395,22.1223,22.3503,835200.0
2010-06-03 09:35:00,22.56,22.68,22.51,22.58,423600.0,22.3602,22.4792,22.3107,22.38,423600.0
2010-06-03 09:40:00,22.58,22.62,22.43,22.5,312800.0,22.38,22.4197,22.2314,22.3007,312800.0
2010-06-03 09:45:00,22.49,22.85,22.49,22.82,336400.0,22.2908,22.6476,22.2908,22.6179,336400.0
2010-06-03 09:50:00,22.84,23.03,22.77,22.98,935200.0,22.6377,22.8261,22.5684,22.7765,935200.0
2010-06-03 09:55:00,22.99,23.03,22.93,22.98,497200.0,22.7864,22.8261,22.7269,22.7765,497200.0
2010-06-03 10:00:00,22.98,22.99,22.86,22.86,427200.0,22.7765,22.7864,22.6576,22.6576,427200.0
2010-06-03 10:05:00,22.86,22.93,22.79,22.88,258000.0,22.6576,22.7269,22.5882,22.6774,258000.0
2010-06-03 10:10:00,22.88,22.91,22.84,22.86,148800.0,22.6774,22.7071,22.6377,22.6576,148800.0
2010-06-03 10:15:00,22.86,22.87,22.79,22.83,192400.0,22.6576,22.6675,22.5882,22.6278,192400.0
2010-06-03 10:20:00,22.85,22.95,22.8,22.81,372800.0,22.6476,22.7468,22.5981,22.608,372800.0
2010-06-03 10:25:00,22.82,22.86,22.75,22.77,340400.0,22.6179,22.6576,22.5485,22.5684,340400.0
2010-06-03 10:30:00,22.77,22.88,22.77,22.87,338000.0,22.5684,22.6774,22.5684,22.6675,338000.0
2010-06-03 10:35:00,22.88,22.98,22.86,22.94,378400.0,22.6774,22.7765,22.6576,22.7368,378400.0
2010-06-03 10:40:00,22.96,23.01,22.94,22.96,740000.0,22.7567,22.8062,22.7368,22.7567,740000.0
2010-06-03 10:45:00,22.97,23.17,22.94,23.16,571600.0,22.7666,22.9648,22.7368,22.9549,571600.0
2010-06-03 10:50:00,23.15,23.22,23.14,23.2,524400.0,22.945,23.0144,22.9351,22.9945,524400.0
2010-06-03 10:55:00,23.21,23.3,23.21,23.27,696400.0,23.0045,23.0937,23.0045,23.0639,696400.0
2010-06-03 11:00:00,23.28,23.36,23.28,23.35,732800.0,23.0738,23.1531,23.0738,23.1432,732800.0
2010-06-03 11:05:00,23.35,23.42,23.33,23.33,436400.0,23.1432,23.2126,23.1234,23.1234,436400.0
2010-06-03 11:10:00,23.33,23.36,23.25,23.29,377200.0,23.1234,23.1531,23.0441,23.0837,377200.0
2010-06-03 11:15:00,23.29,23.35,23.28,23.31,303600.0,23.0837,23.1432,23.0738,23.1036,303600.0
2010-06-03 11:20:00,23.3,23.38,23.3,23.36,270000.0,23.0937,23.173,23.0937,23.1531,270000.0
2010-06-03 11:25:00,23.37,23.42,23.34,23.39,149600.0,23.163,23.2126,23.1333,23.1829,149600.0
2010-06-03 11:30:00,23.39,23.4,23.31,23.38,196000.0,23.1829,23.1928,23.1036,23.173,196000.0
2010-06-03 11:35:00,23.39,23.55,23.38,23.55,542000.0,23.1829,23.3414,23.173,23.3414,542000.0
2010-06-03 11:40:00,23.55,23.59,23.53,23.57,530800.0,23.3414,23.3811,23.3216,23.3613,530800.0
2010-06-03 11:45:00,23.57,23.59,23.52,23.56,280000.0,23.3613,23.3811,23.3117,23.3514,280000.0
2010-06-03 11:50:00,23.56,23.57,23.53,23.56,239600.0,23.3514,23.3613,23.3216,23.3514,239600.0
2010-06-03 11:55:00,23.56,23.57,23.4,23.45,393200.0,23.3514,23.3613,23.1928,23.2423,393200.0
2010-06-03 12:00:00,23.46,23.47,23.36,23.36,167200.0,23.2522,23.2622,23.1531,23.1531,167200.0
2010-06-03 12:05:00,23.36,23.38,23.23,23.35,452800.0,23.1531,23.173,23.0243,23.1432,452800.0
2010-06-03 12:10:00,23.34,23.43,23.29,23.43,123200.0,23.1333,23.2225,23.0837,23.2225,123200.0
2010-06-03 12:15:00,23.43,23.44,23.31,23.36,119200.0,23.2225,23.2324,23.1036,23.1531,119200.0
2010-06-03 12:20:00,23.35,23.36,23.22,23.26,319200.0,23.1432,23.1531,23.0144,23.054,319200.0
2010-06-03 12:25:00,23.27,23.33,23.23,23.31,216000.0,23.0639,23.1234,23.0243,23.1036,216000.0
2010-06-03 12:30:00,23.32,23.37,23.28,23.37,126000.0,23.1135,23.163,23.0738,23.163,126000.0
2010-06-03 12:35:00,23.35,23.39,23.34,23.37,152000.0,23.1432,23.1829,23.1333,23.163,152000.0
2010-06-03 12:40:00,23.37,23.42,23.37,23.39,81600.0,23.163,23.2126,23.163,23.1829,81600.0
2010-06-03 12:45:00,23.38,23.43,23.38,23.4,80800.0,23.173,23.2225,23.173,23.1928,80800.0
2010-06-03 12:50:00,23.41,23.43,23.38,23.41,161200.0,23.2027,23.2225,23.173,23.2027,161200.0
2010-06-03 12:55:00,23.41,23.42,23.36,23.37,79600.0,23.2027,23.2126,23.1531,23.163,79600.0
2010-06-03 13:00:00,23.37,23.43,23.36,23.41,124400.0,23.163,23.2225,23.1531,23.2027,124400.0
2010-06-03 13:05:00,23.41,23.46,23.41,23.42,120000.0,23.2027,23.2522,23.2027,23.2126,120000.0
2010-06-03 13:10:00,23.43,23.43,23.38,23.38,72400.0,23.2225,23.2225,23.173,23.173,72400.0
2010-06-03 13:15:00,23.39,23.39,23.34,23.36,181200.0,23.1829,23.1829,23.1333,23.1531,181200.0
2010-06-03 13:20:00,23.34,23.38,23.34,23.38,72800.0,23.1333,23.173,23.1333,23.173,72800.0
2010-06-03 13:25:00,23.38,23.39,23.3,23.34,194400.0,23.173,23.1829,23.0937,23.1333,194400.0
2010-06-03 13:30:00,23.35,23.43,23.34,23.4,96800.0,23.1432,23.2225,23.1333,23.1928,96800.0
2010-06-03 13:35:00,23.4,23.42,23.37,23.42,89200.0,23.1928,23.2126,23.163,23.2126,89200.0
2010-06-03 13:40:00,23.43,23.55,23.42,23.55,303600.0,23.2225,23.3414,23.2126,23.3414,303600.0
2010-06-03 13:45:00,23.55,23.61,23.54,23.6,271600.0,23.3414,23.4009,23.3315,23.391,271600.0
2010-06-03 13:50:00,23.59,23.59,23.54,23.56,96400.0,23.3811,23.3811,23.3315,23.3514,96400.0
2010-06-03 13:55:00,23.55,23.62,23.51,23.53,300800.0,23.3414,23.4108,23.3018,23.3216,300800.0
2010-06-03 14:00:00,23.53,23.57,23.48,23.48,292400.0,23.3216,23.3613,23.2721,23.2721,292400.0
2010-06-03 14:05:00,23.49,23.58,23.48,23.57,260400.0,23.282,23.3712,23.2721,23.3613,260400.0
2010-06-03 14:10:00,23.57,23.67,23.56,23.63,284800.0,23.3613,23.4604,23.3514,23.4207,284800.0
2010-06-03 14:15:00,23.63,23.63,23.57,23.61,280000.0,23.4207,23.4207,23.3613,23.4009,280000.0
2010-06-03 14:20:00,23.61,23.68,23.59,23.65,312800.0,23.4009,23.4703,23.3811,23.4406,312800.0
2010-06-03 14:25:00,23.66,23.71,23.58,23.58,287200.0,23.4505,23.5,23.3712,23.3712,287200.0
2010-06-03 14:30:00,23.58,23.67,23.58,23.66,182400.0,23.3712,23.4604,23.3712,23.4505,182400.0
2010-06-03 14:35:00,23.66,23.73,23.65,23.7,276000.0,23.4505,23.5199,23.4406,23.4901,276000.0
2010-06-03 14:40:00,23.72,23.94,23.71,23.92,947600.0,23.5099,23.728,23.5,23.7082,947600.0
2010-06-03 14:45:00,23.91,23.95,23.74,23.78,539600.0,23.6983,23.7379,23.5298,23.5694,539600.0
2010-06-03 14:50:00,23.78,23.83,23.77,23.78,158000.0,23.5694,23.619,23.5595,23.5694,158000.0
2010-06-03 14:55:00,23.78,23.84,23.73,23.81,174000.0,23.5694,23.6289,23.5199,23.5991,174000.0
2010-06-03 15:00:00,23.81,23.82,23.75,23.79,208400.0,23.5991,23.6091,23.5397,23.5793,208400.0
2010-06-03 15:05:00,23.8,23.8,23.72,23.73,201200.0,23.5892,23.5892,23.5099,23.5199,201200.0
2010-06-03 15:10:00,23.72,23.74,23.65,23.73,306800.0,23.5099,23.5298,23.4406,23.5199,306800.0
2010-06-03 15:15:00,23.72,23.72,23.63,23.71,211600.0,23.5099,23.5099,23.4207,23.5,211600.0
2010-06-03 15:20:00,23.7,23.75,23.67,23.75,214400.0,23.4901,23.5397,23.4604,23.5397,214400.0
2010-06-03 15:25:00,23.74,23.82,23.74,23.82,304800.0,23.5298,23.6091,23.5298,23.6091,304800.0
2010-06-03 15:30:00,23.81,23.82,23.75,23.79,330000.0,23.5991,23.6091,23.5397,23.5793,330000.0
2010-06-03 15:35:00,23.8,23.91,23.79,23.86,478800.0,23.5892,23.6983,23.5793,23.6487,478800.0
2010-06-03 15:40:00,23.85,23.86,23.8,23.82,436400.0,23.6388,23.6487,23.5892,23.6091,436400.0
2010-06-03 15:45:00,23.81,23.82,23.71,23.72,729200.0,23.5991,23.6091,23.5,23.5099,729200.0
2010-06-03 15:50:00,23.72,23.78,23.69,23.77,723600.0,23.5099,23.5694,23.4802,23.5595,723600.0
2010-06-03 15:55:00,23.78,23.84,23.76,23.8,908400.0,23.5694,23.6289,23.5496,23.5892,908400.0
2010-06-04 09:30:00,23.13,23.37,23.13,23.34,1082800.0,22.9252,23.163,22.9252,23.1333,1082800.0
2010-06-04 09:35:00,23.35,23.55,23.33,23.42,661200.0,23.1432,23.3414,23.1234,23.2126,661200.0
2010-06-04 09:40:00,23.41,23.63,23.38,23.52,267200.0,23.2027,23.4207,23.173,23.3117,267200.0
2010-06-04 09:45:00,23.52,23.67,23.4,23.65,428400.0,23.3117,23.4604,23.1928,23.4406,428400.0
2010-06-04 09:50:00,23.67,23.7,23.58,23.64,366000.0,23.4604,23.4901,23.3712,23.4307,366000.0
2010-06-04 09:55:00,23.64,23.75,23.58,23.69,328000.0,23.4307,23.5397,23.3712,23.4802,328000.0
2010-06-04 10:00:00,23.7,23.75,23.59,23.64,394000.0,23.4901,23.5397,23.3811,23.4307,394000.0
2010-06-04 10:05:00,23.64,23.7,23.6,23.66,157200.0,23.4307,23.4901,23.391,23.4505,157200.0
2010-06-04 10:10:00,23.67,23.75,23.66,23.74,218800.0,23.4604,23.5397,23.4505,23.5298,218800.0
2010-06-04 10:15:00,23.75,23.75,23.64,23.74,243600.0,23.5397,23.5397,23.4307,23.5298,243600.0
2010-06-04 10:20:00,23.74,23.85,23.69,23.84,425600.0,23.5298,23.6388,23.4802,23.6289,425600.0
2010-06-04 10:25:00,23.84,23.89,23.81,23.86,281200.0,23.6289,23.6784,23.5991,23.6487,281200.0
2010-06-04 10:30:00,23.86,23.99,23.83,23.95,425200.0,23.6487,23.7776,23.619,23.7379,425200.0
2010-06-04 10:35:00,23.93,24.07,23.83,24.04,693600.0,23.7181,23.8568,23.619,23.8271,693600.0
2010-06-04 10:40:00,24.05,24.09,23.96,23.97,667200.0,23.837,23.8767,23.7478,23.7577,667200.0
2010-06-04 10:45:00,23.97,24.0,23.86,23.86,365200.0,23.7577,23.7875,23.6487,23.6487,365200.0
2010-06-04 10:50:00,23.86,23.87,23.68,23.72,324000.0,23.6487,23.6586,23.4703,23.5099,324000.0
2010-06-04 10:55:00,23.72,23.77,23.65,23.66,162800.0,23.5099,23.5595,23.4406,23.4505,162800.0
2010-06-04 11:00:00,23.65,23.67,23.55,23.64,239200.0,23.4406,23.4604,23.3414,23.4307,239200.0
2010-06-04 11:05:00,23.65,23.68,23.59,23.64,170000.0,23.4406,23.4703,23.3811,23.4307,170000.0
2010-06-04 11:10:00,23.64,23.64,23.58,23.63,105200.0,23.4307,23.4307,23.3712,23.4207,105200.0
2010-06-04 11:15:00,23.63,23.69,23.49,23.49,226800.0,23.4207,23.4802,23.282,23.282,226800.0
2010-06-04 11:20:00,23.49,23.5,23.38,23.43,420800.0,23.282,23.2919,23.173,23.2225,420800.0
2010-06-04 11:25:00,23.44,23.48,23.38,23.39,243200.0,23.2324,23.2721,23.173,23.1829,243200.0
2010-06-04 11:30:00,23.38,23.43,23.35,23.42,168400.0,23.173,23.2225,23.1432,23.2126,168400.0
2010-06-04 11:35:00,23.42,23.5,23.38,23.48,227200.0,23.2126,23.2919,23.173,23.2721,227200.0
2010-06-04 11:40:00,23.49,23.53,23.47,23.51,222400.0,23.282,23.3216,23.2622,23.3018,222400.0
2010-06-04 11:45:00,23.52,23.58,23.51,23.55,101600.0,23.3117,23.3712,23.3018,23.3414,101600.0
2010-06-04 11:50:00,23.56,23.56,23.48,23.49,120400.0,23.3514,23.3514,23.2721,23.282,120400.0
2010-06-04 11:55:00,23.49,23.52,23.44,23.47,184000.0,23.282,23.3117,23.2324,23.2622,184000.0
2010-06-04 12:00:00,23.46,23.48,23.36,23.38,323200.0,23.2522,23.2721,23.1531,23.173,323200.0
2010-06-04 12:05:00,23.39,23.39,23.22,23.31,374400.0,23.1829,23.1829,23.0144,23.1036,374400.0
2010-06-04 12:10:00,23.3,23.31,23.25,23.3,142800.0,23.0937,23.1036,23.0441,23.0937,142800.0
2010-06-04 12:15:00,23.3,23.44,23.29,23.38,222400.0,23.0937,23.2324,23.0837,23.173,222400.0
2010-06-04 12:20:00,23.36,23.42,23.36,23.41,56400.0,23.1531,23.2126,23.1531,23.2027,56400.0
2010-06-04 12:25:00,23.41,23.43,23.3,23.31,69200.0,23.2027,23.2225,23.0937,23.1036,69200.0
2010-06-04 12:30:00,23.29,23.29,23.21,23.25,172400.0,23.0837,23.0837,23.0045,23.0441,172400.0
2010-06-04 12:35:00,23.24,23.32,23.24,23.29,44400.0,23.0342,23.1135,23.0342,23.0837,44400.0
2010-06-04 12:40:00,23.29,23.3,23.23,23.27,85600.0,23.0837,23.0937,23.0243,23.0639,85600.0
2010-06-04 12:45:00,23.27,23.35,23.27,23.34,46800.0,23.0639,23.1432,23.0639,23.1333,46800.0
2010-06-04 12:50:00,23.35,23.4,23.33,23.4,215200.0,23.1432,23.1928,23.1234,23.1928,215200.0
2010-06-04 12:55:00,23.4,23.4,23.38,23.38,68000.0,23.1928,23.1928,23.173,23.173,68000.0
2010-06-04 13:00:00,23.39,23.39,23.36,23.38,120000.0,23.1829,23.1829,23.1531,23.173,120000.0
2010-06-04 13:05:00,23.38,23.41,23.36,23.4,116800.0,23.173,23.2027,23.1531,23.1928,116800.0
2010-06-04 13:10:00,23.41,23.42,23.36,23.39,72800.0,23.2027,23.2126,23.1531,23.1829,72800.0
2010-06-04 13:15:00,23.39,23.39,23.19,23.22,303600.0,23.1829,23.1829,22.9846,23.0144,303600.0
2010-06-04 13:20:00,23.23,23.26,23.18,23.2,152800.0,23.0243,23.054,22.9747,22.9945,152800.0
2010-06-04 13:25:00,23.21,23.23,23.17,23.17,208800.0,23.0045,23.0243,22.9648,22.9648,208800.0
2010-06-04 13:30:00,23.17,23.18,23.11,23.11,309600.0,22.9648,22.9747,22.9053,22.9053,309600.0
2010-06-04 13:35:00,23.11,23.13,23.01,23.02,195200.0,22.9053,22.9252,22.8062,22.8161,195200.0
2010-06-04 13:40:00,23.02,23.03,22.97,23.02,273200.0,22.8161,22.8261,22.7666,22.8161,273200.0
2010-06-04 13:45:00,23.02,23.03,22.93,22.98,216000.0,22.8161,22.8261,22.7269,22.7765,216000.0
2010-06-04 13:50:00,22.99,23.0,22.88,22.93,258400.0,22.7864,22.7963,22.6774,22.7269,258400.0
2010-06-04 13:55:00,22.92,22.92,22.81,22.84,370800.0,22.717,22.717,22.608,22.6377,370800.0
2010-06-04 14:00:00,22.84,22.94,22.83,22.9,272800.0,22.6377,22.7368,22.6278,22.6972,272800.0
2010-06-04 14:05:00,22.89,22.91,22.76,22.77,332400.0,22.6873,22.7071,22.5584,22.5684,332400.0
2010-06-04 14:10:00,22.78,22.78,22.7,22.75,380400.0,22.5783,22.5783,22.499,22.5485,380400.0
2010-06-04 14:15:00,22.75,22.75,22.71,22.71,318800.0,22.5485,22.5485,22.5089,22.5089,318800.0
2010-06-04 14:20:00,22.71,22.75,22.69,22.74,349200.0,22.5089,22.5485,22.4891,22.5386,349200.0
2010-06-04 14:25:00,22.73,22.75,22.64,22.67,278400.0,22.5287,22.5485,22.4395,22.4692,278400.0
2010-06-04 14:30:00,22.67,22.7,22.64,22.66,338400.0,22.4692,22.499,22.4395,22.4593,338400.0
2010-06-04 14:35:00,22.66,22.7,22.58,22.58,551600.0,22.4593,22.499,22.38,22.38,551600.0
2010-06-04 14:40:00,22.58,22.71,22.55,22.68,329200.0,22.38,22.5089,22.3503,22.4792,329200.0
2010-06-04 14:45:00,22.68,22.68,22.51,22.53,338400.0,22.4792,22.4792,22.3107,22.3305,338400.0
2010-06-04 14:50:00,22.52,22.53,22.4,22.47,633200.0,22.3206,22.3305,22.2016,22.271,633200.0
2010-06-04 14:55:00,22.47,22.48,22.33,22.39,356800.0,22.271,22.2809,22.1323,22.1917,356800.0
2010-06-04 15:00:00,22.38,22.5,22.37,22.49,330400.0,22.1818,22.3007,22.1719,22.2908,330400.0
2010-06-04 15:05:00,22.5,22.51,22.45,22.5,561200.0,22.3007,22.3107,22.2512,22.3007,561200.0
2010-06-04 15:10:00,22.5,22.61,22.5,22.58,543600.0,22.3007,22.4098,22.3007,22.38,543600.0
2010-06-04 15:15:00,22.57,22.58,22.45,22.52,446000.0,22.3701,22.38,22.2512,22.3206,446000.0
2010-06-04 15:20:00,22.51,22.59,22.5,22.5,279200.0,22.3107,22.3899,22.3007,22.3007,279200.0
2010-06-04 15:25:00,22.51,22.51,22.43,22.43,217200.0,22.3107,22.3107,22.2314,22.2314,217200.0
2010-06-04 15:30:00,22.44,22.51,22.38,22.4,509600.0,22.2413,22.3107,22.1818,22.2016,509600.0
2010-06-04 15:35:00,22.4,22.47,22.38,22.4,369600.0,22.2016,22.271,22.1818,22.2016,369600.0
2010-06-04 15:40:00,22.4,22.42,22.18,22.27,674000.0,22.2016,22.2215,21.9836,22.0728,674000.0
2010-06-04 15:45:00,22.28,22.41,22.27,22.39,587600.0,22.0827,22.2115,22.0728,22.1917,587600.0
2010-06-04 15:50:00,22.39,22.41,22.25,22.31,690800.0,22.1917,22.2115,22.053,22.1124,690800.0
2010-06-04 15:55:00,22.31,22.43,22.31,22.43,764400.0,22.1124,22.2314,22.1124,22.2314,764400.0
2010-06-07 09:30:00,22.5,22.67,22.4,22.4,303200.0,22.3007,22.4692,22.2016,22.2016,303200.0
2010-06-07 09:35:00,22.4,22.43,22.25,22.31,210800.0,22.2016,22.2314,22.053,22.1124,210800.0
2010-06-07 09:40:00,22.31,22.31,22.08,22.08,264800.0,22.1124,22.1124,21.8845,21.8845,264800.0
2010-06-07 09:45:00,22.08,22.46,22.03,22.46,240400.0,21.8845,22.2611,21.8349,22.2611,240400.0
2010-06-07 09:50:00,22.48,22.68,22.43,22.65,336400.0,22.2809,22.4792,22.2314,22.4494,336400.0
2010-06-07 09:55:00,22.64,22.75,22.57,22.73,169600.0,22.4395,22.5485,22.3701,22.5287,169600.0
2010-06-07 10:00:00,22.73,22.74,22.59,22.64,153200.0,22.5287,22.5386,22.3899,22.4395,153200.0
2010-06-07 10:05:00,22.61,22.82,22.58,22.82,147200.0,22.4098,22.6179,22.38,22.6179,147200.0
2010-06-07 10:10:00,22.8,22.87,22.75,22.77,179200.0,22.5981,22.6675,22.5485,22.5684,179200.0
2010-06-07 10:15:00,22.75,22.86,22.73,22.82,154400.0,22.5485,22.6576,22.5287,22.6179,154400.0
2010-06-07 10:20:00,22.83,22.85,22.76,22.79,298000.0,22.6278,22.6476,22.5584,22.5882,298000.0
2010-06-07 10:25:00,22.81,22.85,22.77,22.82,140000.0,22.608,22.6476,22.5684,22.6179,140000.0
2010-06-07 10:30:00,22.8,22.81,22.6,22.61,184400.0,22.5981,22.608,22.3999,22.4098,184400.0
2010-06-07 10:35:00,22.62,22.62,22.45,22.46,145200.0,22.4197,22.4197,22.2512,22.2611,145200.0
2010-06-07 10:40:00,22.47,22.57,22.47,22.49,82800.0,22.271,22.3701,22.271,22.2908,82800.0
2010-06-07 10:45:00,22.49,22.49,22.35,22.38,128400.0,22.2908,22.2908,22.1521,22.1818,128400.0
2010-06-07 10:50:00,22.38,22.43,22.23,22.29,121600.0,22.1818,22.2314,22.0331,22.0926,121600.0
2010-06-07 10:55:00,22.29,22.29,22.1,22.18,162800.0,22.0926,22.0926,21.9043,21.9836,162800.0
2010-06-07 11:00:00,22.18,22.28,22.15,22.24,125200.0,21.9836,22.0827,21.9538,22.043,125200.0
2010-06-07 11:05:00,22.24,22.26,22.18,22.21,44400.0,22.043,22.0629,21.9836,22.0133,44400.0
2010-06-07 11:10:00,22.2,22.25,22.16,22.16,146800.0,22.0034,22.053,21.9638,21.9638,146800.0
2010-06-07 11:15:00,22.13,22.15,22.07,22.09,84000.0,21.934,21.9538,21.8746,21.8944,84000.0
2010-06-07 11:20:00,22.08,22.1,21.94,21.99,252000.0,21.8845,21.9043,21.7457,21.7953,252000.0
2010-06-07 11:25:00,21.98,22.1,21.95,22.1,254400.0,21.7854,21.9043,21.7556,21.9043,254400.0
2010-06-07 11:30:00,22.1,22.17,22.1,22.16,110800.0,21.9043,21.9737,21.9043,21.9638,110800.0
2010-06-07 11:35:00,22.17,22.27,22.15,22.21,205600.0,21.9737,22.0728,21.9538,22.0133,205600.0
2010-06-07 11:40:00,22.21,22.25,22.2,22.25,98400.0,22.0133,22.053,22.0034,22.053,98400.0
2010-06-07 11:45:00,22.25,22.29,22.17,22.19,198800.0,22.053,22.0926,21.9737,21.9935,198800.0
2010-06-07 11:50:00,22.2,22.28,22.17,22.22,79600.0,22.0034,22.0827,21.9737,22.0232,79600.0
2010-06-07 11:55:00,22.23,22.26,22.17,22.25,46800.0,22.0331,22.0629,21.9737,22.053,46800.0
2010-06-07 12:00:00,22.25,22.29,22.18,22.29,104400.0,22.053,22.0926,21.9836,22.0926,104400.0
2010-06-07 12:05:00,22.29,22.34,22.26,22.27,68800.0,22.0926,22.1422,22.0629,22.0728,68800.0
2010-06-07 12:10:00,22.26,22.29,22.25,22.26,36400.0,22.0629,22.0926,22.053,22.0629,36400.0
2010-06-07 12:15:00,22.26,22.3,22.25,22.3,35200.0,22.0629,22.1025,22.053,22.1025,35200.0
2010-06-07 12:20:00,22.28,22.33,22.27,22.31,46400.0,22.0827,22.1323,22.0728,22.1124,46400.0
2010-06-07 12:25:00,22.31,22.32,22.25,22.25,32800.0,22.1124,22.1223,22.053,22.053,32800.0
2010-06-07 12:30:00,22.25,22.29,22.23,22.29,56800.0,22.053,22.0926,22.0331,22.0926,56800.0
2010-06-07 12:35:00,22.29,22.29,22.28,22.29,36400.0,22.0926,22.0926,22.0827,22.0926,36400.0
2010-06-07 12:40:00,22.3,22.39,22.3,22.37,116800.0,22.1025,22.1917,22.1025,22.1719,116800.0
2010-06-07 12:45:00,22.37,22.41,22.33,22.39,93600.0,22.1719,22.2115,22.1323,22.1917,93600.0
2010-06-07 12:50:00,22.38,22.48,22.38,22.45,80400.0,22.1818,22.2809,22.1818,22.2512,80400.0
2010-06-07 12:55:00,22.45,22.47,22.43,22.44,41600.0,22.2512,22.271,22.2314,22.2413,41600.0
2010-06-07 13:00:00,22.43,22.43,22.29,22.34,115600.0,22.2314,22.2314,22.0926,22.1422,115600.0
2010-06-07 13:05:00,22.35,22.38,22.31,22.36,56400.0,22.1521,22.1818,22.1124,22.162,56400.0
2010-06-07 13:10:00,22.36,22.4,22.36,22.38,18000.0,22.162,22.2016,22.162,22.1818,18000.0
2010-06-07 13:15:00,22.38,22.45,22.35,22.44,54800.0,22.1818,22.2512,22.1521,22.2413,54800.0
2010-06-07 13:20:00,22.44,22.49,22.43,22.44,24800.0,22.2413,22.2908,22.2314,22.2413,24800.0
2010-06-07 13:25:00,22.44,22.5,22.43,22.5,45600.0,22.2413,22.3007,22.2314,22.3007,45600.0
2010-06-07 13:30:00,22.5,22.53,22.46,22.47,112000.0,22.3007,22.3305,22.2611,22.271,112000.0
2010-06-07 13:35:00,22.47,22.56,22.46,22.46,222800.0,22.271,22.3602,22.2611,22.2611,222800.0
2010-06-07 13:40:00,22.47,22.5,22.42,22.43,91200.0,22.271,22.3007,22.2215,22.2314,91200.0
2010-06-07 13:45:00,22.42,22.45,22.26,22.28,114000.0,22.2215,22.2512,22.0629,22.0827,114000.0
2010-06-07 13:50:00,22.27,22.32,22.23,22.29,131200.0,22.0728,22.1223,22.0331,22.0926,131200.0
2010-06-07 13:55:00,22.28,22.3,22.22,22.28,45600.0,22.0827,22.1025,22.0232,22.0827,45600.0
2010-06-07 14:00:00,22.28,22.39,22.25,22.37,88000.0,22.0827,22.1917,22.053,22.1719,88000.0
2010-06-07 14:05:00,22.37,22.38,22.29,22.33,46400.0,22.1719,22.1818,22.0926,22.1323,46400.0
2010-06-07 14:10:00,22.34,22.34,22.28,22.3,46800.0,22.1422,22.1422,22.0827,22.1025,46800.0
2010-06-07 14:15:00,22.29,22.29,22.17,22.2,106400.0,22.0926,22.0926,21.9737,22.0034,106400.0
2010-06-07 14:20:00,22.2,22.25,22.15,22.17,50400.0,22.0034,22.053,21.9538,21.9737,50400.0
2010-06-07 14:25:00,22.17,22.27,22.17,22.27,34000.0,21.9737,22.0728,21.9737,22.0728,34000.0
2010-06-07 14:30:00,22.27,22.3,22.15,22.15,88000.0,22.0728,22.1025,21.9538,21.9538,88000.0
2010-06-07 14:35:00,22.15,22.2,22.13,22.17,100000.0,21.9538,22.0034,21.934,21.9737,100000.0
2010-06-07 14:40:00,22.15,22.15,22.09,22.1,93600.0,21.9538,21.9538,21.8944,21.9043,93600.0
2010-06-07 14:45:00,22.1,22.1,22.01,22.07,208800.0,21.9043,21.9043,21.8151,21.8746,208800.0
2010-06-07 14:50:00,22.06,22.09,22.04,22.07,97600.0,21.8646,21.8944,21.8448,21.8746,97600.0
2010-06-07 14:55:00,22.08,22.1,22.01,22.04,140400.0,21.8845,21.9043,21.8151,21.8448,140400.0
2010-06-07 15:00:00,22.05,22.11,22.04,22.1,123200.0,21.8547,21.9142,21.8448,21.9043,123200.0
2010-06-07 15:05:00,22.1,22.19,22.09,22.17,134800.0,21.9043,21.9935,21.8944,21.9737,134800.0
2010-06-07 15:10:00,22.17,22.18,22.08,22.1,91200.0,21.9737,21.9836,21.8845,21.9043,91200.0
2010-06-07 15:15:00,22.11,22.13,22.02,22.03,126800.0,21.9142,21.934,21.825,21.8349,126800.0
2010-06-07 15:20:00,22.03,22.03,21.94,21.99,197600.0,21.8349,21.8349,21.7457,21.7953,197600.0
2010-06-07 15:25:00,22.0,22.0,21.93,21.93,218400.0,21.8052,21.8052,21.7358,21.7358,218400.0
2010-06-07 15:30:00,21.93,22.43,21.91,21.99,300000.0,21.7358,22.2314,21.716,21.7953,300000.0
2010-06-07 15:35:00,21.99,22.03,21.98,22.0,120000.0,21.7953,21.8349,21.7854,21.8052,120000.0
2010-06-07 15:40:00,22.0,22.02,21.91,21.95,227600.0,21.8052,21.825,21.716,21.7556,227600.0
2010-06-07 15:45:00,21.95,22.01,21.95,21.98,206400.0,21.7556,21.8151,21.7556,21.7854,206400.0
2010-06-07 15:50:00,21.98,22.02,21.95,21.99,282400.0,21.7854,21.825,21.7556,21.7953,282400.0
2010-06-07 15:55:00,21.99,22.04,21.96,21.97,433200.0,21.7953,21.8448,21.7655,21.7754,433200.0
2010-06-08 09:30:00,22.22,22.3,22.1,22.23,384800.0,22.0232,22.1025,21.9043,22.0331,384800.0
2010-06-08 09:35:00,22.25,22.43,22.23,22.36,138400.0,22.053,22.2314,22.0331,22.162,138400.0
2010-06-08 09:40:00,22.35,22.35,22.13,22.17,104800.0,22.1521,22.1521,21.934,21.9737,104800.0
2010-06-08 09:45:00,22.16,22.18,22.09,22.14,46800.0,21.9638,21.9836,21.8944,21.9439,46800.0
2010-06-08 09:50:00,22.14,22.14,21.83,21.92,171600.0,21.9439,21.9439,21.6367,21.7259,171600.0
2010-06-08 09:55:00,21.93,22.0,21.81,21.89,206000.0,21.7358,21.8052,21.6169,21.6961,206000.0
2010-06-08 10:00:00,21.89,22.05,21.87,22.04,271600.0,21.6961,21.8547,21.6763,21.8448,271600.0
2010-06-08 10:05:00,22.03,22.05,21.92,22.02,230000.0,21.8349,21.8547,21.7259,21.825,230000.0
2010-06-08 10:10:00,22.03,22.04,21.91,21.91,171600.0,21.8349,21.8448,21.716,21.716,171600.0
2010-06-08 10:15:00,21.92,21.93,21.8,21.8,101200.0,21.7259,21.7358,21.6069,21.6069,101200.0
2010-06-08 10:20:00,21.8,21.88,21.78,21.86,248000.0,21.6069,21.6862,21.5871,21.6664,248000.0
2010-06-08 10:25:00,21.85,21.97,21.81,21.95,181200.0,21.6565,21.7754,21.6169,21.7556,181200.0
2010-06-08 10:30:00,21.95,21.97,21.86,21.86,63600.0,21.7556,21.7754,21.6664,21.6664,63600.0
2010-06-08 10:35:00,21.87,21.88,21.78,21.8,132000.0,21.6763,21.6862,21.5871,21.6069,132000.0
2010-06-08 10:40:00,21.79,21.83,21.71,21.72,240400.0,21.597,21.6367,21.5177,21.5277,240400.0
2010-06-08 10:45:00,21.73,21.77,21.6,21.77,220800.0,21.5376,21.5772,21.4087,21.5772,220800.0
2010-06-08 10:50:00,21.79,21.79,21.69,21.74,155600.0,21.597,21.597,21.4979,21.5475,155600.0
2010-06-08 10:55:00,21.73,21.91,21.73,21.89,118800.0,21.5376,21.716,21.5376,21.6961,118800.0
2010-06-08 11:00:00,21.88,21.92,21.78,21.81,120000.0,21.6862,21.7259,21.5871,21.6169,120000.0
2010-06-08 11:05:00,21.82,21.83,21.67,21.75,109600.0,21.6268,21.6367,21.4781,21.5574,109600.0
2010-06-08 11:10:00,21.77,21.79,21.64,21.67,116800.0,21.5772,21.597,21.4484,21.4781,116800.0
2010-06-08 11:15:00,21.67,21.82,21.65,21.81,171600.0,21.4781,21.6268,21.4583,21.6169,171600.0
2010-06-08 11:20:00,21.81,22.06,21.81,22.03,224800.0,21.6169,21.8646,21.6169,21.8349,224800.0
2010-06-08 11:25:00,22.03,22.11,22.01,22.09,374400.0,21.8349,21.9142,21.8151,21.8944,374400.0
2010-06-08 11:30:00,22.09,22.31,22.09,22.24,662400.0,21.8944,22.1124,21.8944,22.043,662400.0
2010-06-08 11:35:00,22.24,22.25,22.15,22.17,144800.0,22.043,22.053,21.9538,21.9737,144800.0
2010-06-08 11:40:00,22.16,22.17,22.04,22.05,67600.0,21.9638,21.9737,21.8448,21.8547,67600.0
2010-06-08 11:45:00,22.05,22.12,21.97,22.12,169600.0,21.8547,21.9241,21.7754,21.9241,169600.0
2010-06-08 11:50:00,22.13,22.19,22.11,22.12,75600.0,21.934,21.9935,21.9142,21.9241,75600.0
2010-06-08 11:55:00,22.11,22.19,22.1,22.11,94800.0,21.9142,21.9935,21.9043,21.9142,94800.0
2010-06-08 12:00:00,22.11,22.16,22.06,22.11,86800.0,21.9142,21.9638,21.8646,21.9142,86800.0
2010-06-08 12:05:00,22.1,22.11,22.0,22.05,70000.0,21.9043,21.9142,21.8052,21.8547,70000.0
2010-06-08 12:10:00,22.06,22.07,21.98,21.99,72400.0,21.8646,21.8746,21.7854,21.7953,72400.0
2010-06-08 12:15:00,21.99,21.99,21.95,21.97,72800.0,21.7953,21.7953,21.7556,21.7754,72800.0
2010-06-08 12:20:00,21.96,21.97,21.94,21.94,55600.0,21.7655,21.7754,21.7457,21.7457,55600.0
2010-06-08 12:25:00,21.94,22.0,21.94,22.0,42000.0,21.7457,21.8052,21.7457,21.8052,42000.0
2010-06-08 12:30:00,22.0,22.04,21.98,21.99,127200.0,21.8052,21.8448,21.7854,21.7953,127200.0
2010-06-08 12:35:00,21.99,22.01,21.93,22.0,72800.0,21.7953,21.8151,21.7358,21.8052,72800.0
2010-06-08 12:40:00,22.0,22.09,22.0,22.07,143600.0,21.8052,21.8944,21.8052,21.8746,143600.0
2010-06-08 12:45:00,22.06,22.06,21.95,22.01,168800.0,21.8646,21.8646,21.7556,21.8151,168800.0
2010-06-08 12:50:00,22.01,22.1,21.99,22.05,155200.0,21.8151,21.9043,21.7953,21.8547,155200.0
2010-06-08 12:55:00,22.05,22.11,22.03,22.05,185200.0,21.8547,21.9142,21.8349,21.8547,185200.0
2010-06-08 13:00:00,22.05,22.1,22.04,22.05,236800.0,21.8547,21.9043,21.8448,21.8547,236800.0
2010-06-08 13:05:00,22.05,22.05,21.96,21.97,120800.0,21.8547,21.8547,21.7655,21.7754,120800.0
2010-06-08 13:10:00,21.97,21.98,21.92,21.95,167200.0,21.7754,21.7854,21.7259,21.7556,167200.0
2010-06-08 13:15:00,21.95,21.96,21.9,21.96,102400.0,21.7556,21.7655,21.7061,21.7655,102400.0
2010-06-08 13:20:00,21.97,22.01,21.95,21.95,192400.0,21.7754,21.8151,21.7556,21.7556,192400.0
2010-06-08 13:25:00,21.95,21.99,21.91,21.96,53600.0,21.7556,21.7953,21.716,21.7655,53600.0
2010-06-08 13:30:00,21.96,21.98,21.85,21.86,134400.0,21.7655,21.7854,21.6565,21.6664,134400.0
2010-06-08 13:35:00,21.88,21.91,21.85,21.91,112000.0,21.6862,21.716,21.6565,21.716,112000.0
2010-06-08 13:40:00,21.9,21.92,21.85,21.89,90800.0,21.7061,21.7259,21.6565,21.6961,90800.0
2010-06-08 13:45:00,21.89,21.9,21.76,21.77,116800.0,21.6961,21.7061,21.5673,21.5772,116800.0
2010-06-08 13:50:00,21.77,21.79,21.69,21.71,156000.0,21.5772,21.597,21.4979,21.5177,156000.0
2010-06-08 13:55:00,21.71,21.77,21.67,21.77,87600.0,21.5177,21.5772,21.4781,21.5772,87600.0
2010-06-08 14:00:00,21.76,21.8,21.75,21.8,126000.0,21.5673,21.6069,21.5574,21.6069,126000.0
2010-06-08 14:05:00,21.8,21.8,21.71,21.73,106400.0,21.6069,21.6069,21.5177,21.5376,106400.0
2010-06-08 14:10:00,21.73,21.74,21.66,21.72,117200.0,21.5376,21.5475,21.4682,21.5277,117200.0
2010-06-08 14:15:00,21.72,21.84,21.67,21.84,93600.0,21.5277,21.6466,21.4781,21.6466,93600.0
2010-06-08 14:20:00,21.85,21.97,21.82,21.97,175200.0,21.6565,21.7754,21.6268,21.7754,175200.0
2010-06-08 14:25:00,21.98,21.98,21.85,21.85,264400.0,21.7854,21.7854,21.6565,21.6565,264400.0
2010-06-08 14:30:00,21.84,21.96,21.84,21.87,161200.0,21.6466,21.7655,21.6466,21.6763,161200.0
2010-06-08 14:35:00,21.87,21.95,21.86,21.88,182400.0,21.6763,21.7556,21.6664,21.6862,182400.0
2010-06-08 14:40:00,21.88,21.98,21.85,21.96,80800.0,21.6862,21.7854,21.6565,21.7655,80800.0
2010-06-08 14:45:00,21.95,21.96,21.87,21.87,59200.0,21.7556,21.7655,21.6763,21.6763,59200.0
2010-06-08 14:50:00,21.86,21.86,21.75,21.77,158800.0,21.6664,21.6664,21.5574,21.5772,158800.0
2010-06-08 14:55:00,21.77,21.82,21.76,21.79,96400.0,21.5772,21.6268,21.5673,21.597,96400.0
2010-06-08 15:00:00,21.79,21.87,21.77,21.86,123600.0,21.597,21.6763,21.5772,21.6664,123600.0
2010-06-08 15:05:00,21.86,21.88,21.84,21.86,311200.0,21.6664,21.6862,21.6466,21.6664,311200.0
2010-06-08 15:10:00,21.86,21.88,21.78,21.79,158000.0,21.6664,21.6862,21.5871,21.597,158000.0
2010-06-08 15:15:00,21.78,21.8,21.73,21.76,195200.0,21.5871,21.6069,21.5376,21.5673,195200.0
2010-06-08 15:20:00,21.75,21.89,21.75,21.85,190000.0,21.5574,21.6961,21.5574,21.6565,190000.0
2010-06-08 15:25:00,21.85,21.97,21.85,21.95,235200.0,21.6565,21.7754,21.6565,21.7556,235200.0
2010-06-08 15:30:00,21.95,21.97,21.89,21.9,249600.0,21.7556,21.7754,21.6961,21.7061,249600.0
2010-06-08 15:35:00,21.9,22.05,21.86,22.05,288800.0,21.7061,21.8547,21.6664,21.8547,288800.0
2010-06-08 15:40:00,22.05,22.08,21.99,22.08,280800.0,21.8547,21.8845,21.7953,21.8845,280800.0
2010-06-08 15:45:00,22.07,22.07,21.99,22.0,280400.0,21.8746,21.8746,21.7953,21.8052,280400.0
2010-06-08 15:50:00,22.0,22.1,22.0,22.02,352000.0,21.8052,21.9043,21.8052,21.825,352000.0
2010-06-08 15:55:00,22.01,22.03,21.97,22.0,900000.0,21.8151,21.8349,21.7754,21.8052,900000.0
2010-06-09 09:30:00,22.29,22.38,22.2,22.37,172400.0,22.0926,22.1818,22.0034,22.1719,172400.0
2010-06-09 09:35:00,22.36,22.37,22.22,22.25,144000.0,22.162,22.1719,22.0232,22.053,144000.0
2010-06-09 09:40:00,22.25,22.29,22.18,22.23,163200.0,22.053,22.0926,21.9836,22.0331,163200.0
2010-06-09 09:45:00,22.23,22.3,22.2,22.28,204000.0,22.0331,22.1025,22.0034,22.0827,204000.0
2010-06-09 09:50:00,22.29,22.5,22.29,22.44,333200.0,22.0926,22.3007,22.0926,22.2413,333200.0
2010-06-09 09:55:00,22.43,22.6,22.43,22.54,287600.0,22.2314,22.3999,22.2314,22.3404,287600.0
2010-06-09 10:00:00,22.54,22.6,22.38,22.44,123200.0,22.3404,22.3999,22.1818,22.2413,123200.0
2010-06-09 10:05:00,22.45,22.47,22.37,22.38,75600.0,22.2512,22.271,22.1719,22.1818,75600.0
2010-06-09 10:10:00,22.38,22.4,22.36,22.4,64000.0,22.1818,22.2016,22.162,22.2016,64000.0
2010-06-09 10:15:00,22.39,22.5,22.39,22.45,53600.0,22.1917,22.3007,22.1917,22.2512,53600.0
2010-06-09 10:20:00,22.46,22.57,22.46,22.57,93200.0,22.2611,22.3701,22.2611,22.3701,93200.0
2010-06-09 10:25:00,22.56,22.6,22.51,22.51,138800.0,22.3602,22.3999,22.3107,22.3107,138800.0
2010-06-09 10:30:00,22.51,22.56,22.46,22.49,134000.0,22.3107,22.3602,22.2611,22.2908,134000.0
2010-06-09 10:35:00,22.49,22.54,22.46,22.47,98400.0,22.2908,22.3404,22.2611,22.271,98400.0
2010-06-09 10:40:00,22.47,22.56,22.39,22.56,88800.0,22.271,22.3602,22.1917,22.3602,88800.0
2010-06-09 10:45:00,22.55,22.67,22.55,22.67,186800.0,22.3503,22.4692,22.3503,22.4692,186800.0
2010-06-09 10:50:00,22.67,22.75,22.66,22.75,194400.0,22.4692,22.5485,22.4593,22.5485,194400.0
2010-06-09 10:55:00,22.75,22.75,22.65,22.73,80000.0,22.5485,22.5485,22.4494,22.5287,80000.0
2010-06-09 11:00:00,22.72,22.74,22.67,22.67,244000.0,22.5188,22.5386,22.4692,22.4692,244000.0
2010-06-09 11:05:00,22.68,22.83,22.68,22.83,230400.0,22.4792,22.6278,22.4792,22.6278,230400.0
2010-06-09 11:10:00,22.8,22.85,22.79,22.79,160000.0,22.5981,22.6476,22.5882,22.5882,160000.0
2010-06-09 11:15:00,22.79,22.84,22.75,22.83,86800.0,22.5882,22.6377,22.5485,22.6278,86800.0
2010-06-09 11:20:00,22.82,22.91,22.81,22.9,67200.0,22.6179,22.7071,22.608,22.6972,67200.0
2010-06-09 11:25:00,22.9,22.98,22.89,22.95,112400.0,22.6972,22.7765,22.6873,22.7468,112400.0
2010-06-09 11:30:00,22.95,22.95,22.88,22.89,107200.0,22.7468,22.7468,22.6774,22.6873,107200.0
2010-06-09 11:35:00,22.88,22.9,22.84,22.85,82400.0,22.6774,22.6972,22.6377,22.6476,82400.0
2010-06-09 11:40:00,22.85,22.88,22.81,22.82,105600.0,22.6476,22.6774,22.608,22.6179,105600.0
2010-06-09 11:45:00,22.84,22.84,22.75,22.75,74000.0,22.6377,22.6377,22.5485,22.5485,74000.0
2010-06-09 11:50:00,22.75,22.91,22.75,22.91,75600.0,22.5485,22.7071,22.5485,22.7071,75600.0
2010-06-09 11:55:00,22.91,22.91,22.83,22.84,114800.0,22.7071,22.7071,22.6278,22.6377,114800.0
2010-06-09 12:00:00,22.84,22.89,22.84,22.88,25600.0,22.6377,22.6873,22.6377,22.6774,25600.0
2010-06-09 12:05:00,22.89,22.94,22.84,22.93,106800.0,22.6873,22.7368,22.6377,22.7269,106800.0
2010-06-09 12:10:00,22.93,22.96,22.91,22.91,49600.0,22.7269,22.7567,22.7071,22.7071,49600.0
2010-06-09 12:15:00,22.91,22.93,22.91,22.91,48400.0,22.7071,22.7269,22.7071,22.7071,48400.0
2010-06-09 12:20:00,22.93,22.98,22.92,22.95,103600.0,22.7269,22.7765,22.717,22.7468,103600.0
2010-06-09 12:25:00,22.95,22.98,22.91,22.91,71600.0,22.7468,22.7765,22.7071,22.7071,71600.0
2010-06-09 12:30:00,22.91,22.91,22.86,22.86,22800.0,22.7071,22.7071,22.6576,22.6576,22800.0
2010-06-09 12:35:00,22.88,22.88,22.81,22.85,87600.0,22.6774,22.6774,22.608,22.6476,87600.0
2010-06-09 12:40:00,22.85,22.85,22.81,22.83,54000.0,22.6476,22.6476,22.608,22.6278,54000.0
2010-06-09 12:45:00,22.83,22.92,22.83,22.91,42800.0,22.6278,22.717,22.6278,22.7071,42800.0
2010-06-09 12:50:00,22.92,22.93,22.89,22.9,44000.0,22.717,22.7269,22.6873,22.6972,44000.0
2010-06-09 12:55:00,22.89,22.9,22.83,22.84,82400.0,22.6873,22.6972,22.6278,22.6377,82400.0
2010-06-09 13:00:00,22.84,22.85,22.78,22.8,102800.0,22.6377,22.6476,22.5783,22.5981,102800.0
2010-06-09 13:05:00,22.81,22.84,22.76,22.76,52400.0,22.608,22.6377,22.5584,22.5584,52400.0
2010-06-09 13:10:00,22.77,22.85,22.77,22.85,125600.0,22.5684,22.6476,22.5684,22.6476,125600.0
2010-06-09 13:15:00,22.86,22.88,22.82,22.88,112800.0,22.6576,22.6774,22.6179,22.6774,112800.0
2010-06-09 13:20:00,22.87,22.89,22.85,22.86,64000.0,22.6675,22.6873,22.6476,22.6576,64000.0
2010-06-09 13:25:00,22.87,22.89,22.83,22.84,50000.0,22.6675,22.6873,22.6278,22.6377,50000.0
2010-06-09 13:30:00,22.85,22.85,22.76,22.77,54800.0,22.6476,22.6476,22.5584,22.5684,54800.0
2010-06-09 13:35:00,22.76,22.8,22.73,22.73,61600.0,22.5584,22.5981,22.5287,22.5287,61600.0
2010-06-09 13:40:00,22.73,22.81,22.72,22.8,65600.0,22.5287,22.608,22.5188,22.5981,65600.0
2010-06-09 13:45:00,22.8,22.83,22.75,22.78,80800.0,22.5981,22.6278,22.5485,22.5783,80800.0
2010-06-09 13:50:00,22.77,22.8,22.75,22.79,44400.0,22.5684,22.5981,22.5485,22.5882,44400.0
2010-06-09 13:55:00,22.78,22.81,22.73,22.78,51200.0,22.5783,22.608,22.5287,22.5783,51200.0
2010-06-09 14:00:00,22.79,22.81,22.7,22.71,73200.0,22.5882,22.608,22.499,22.5089,73200.0
2010-06-09 14:05:00,22.7,22.72,22.64,22.71,81600.0,22.499,22.5188,22.4395,22.5089,81600.0
2010-06-09 14:10:00,22.7,22.77,22.68,22.74,62400.0,22.499,22.5684,22.4792,22.5386,62400.0
2010-06-09 14:15:00,22.77,22.81,22.76,22.78,92000.0,22.5684,22.608,22.5584,22.5783,92000.0
2010-06-09 14:20:00,22.78,22.8,22.74,22.77,48400.0,22.5783,22.5981,22.5386,22.5684,48400.0
2010-06-09 14:25:00,22.78,22.86,22.77,22.86,87600.0,22.5783,22.6576,22.5684,22.6576,87600.0
2010-06-09 14:30:00,22.86,22.86,22.79,22.79,108400.0,22.6576,22.6576,22.5882,22.5882,108400.0
2010-06-09 14:35:00,22.8,22.86,22.79,22.81,58400.0,22.5981,22.6576,22.5882,22.608,58400.0
2010-06-09 14:40:00,22.82,22.83,22.75,22.76,53600.0,22.6179,22.6278,22.5485,22.5584,53600.0
2010-06-09 14:45:00,22.76,22.79,22.65,22.68,156800.0,22.5584,22.5882,22.4494,22.4792,156800.0
2010-06-09 14:50:00,22.68,22.7,22.51,22.54,212400.0,22.4792,22.499,22.3107,22.3404,212400.0
2010-06-09 14:55:00,22.54,22.59,22.46,22.47,135600.0,22.3404,22.3899,22.2611,22.271,135600.0
2010-06-09 15:00:00,22.46,22.55,22.42,22.51,144800.0,22.2611,22.3503,22.2215,22.3107,144800.0
2010-06-09 15:05:00,22.52,22.58,22.49,22.57,121600.0,22.3206,22.38,22.2908,22.3701,121600.0
2010-06-09 15:10:00,22.56,22.56,22.39,22.43,179600.0,22.3602,22.3602,22.1917,22.2314,179600.0
2010-06-09 15:15:00,22.44,22.45,22.3,22.3,208400.0,22.2413,22.2512,22.1025,22.1025,208400.0
2010-06-09 15:20:00,22.3,22.36,22.23,22.33,207600.0,22.1025,22.162,22.0331,22.1323,207600.0
2010-06-09 15:25:00,22.33,22.44,22.33,22.43,105600.0,22.1323,22.2413,22.1323,22.2314,105600.0
2010-06-09 15:30:00,22.42,22.44,22.35,22.36,173600.0,22.2215,22.2413,22.1521,22.162,173600.0
2010-06-09 15:35:00,22.35,22.37,22.24,22.3,128400.0,22.1521,22.1719,22.043,22.1025,128400.0
2010-06-09 15:40:00,22.3,22.36,22.28,22.3,117200.0,22.1025,22.162,22.0827,22.1025,117200.0
2010-06-09 15:45:00,22.3,22.34,22.21,22.25,207200.0,22.1025,22.1422,22.0133,22.053,207200.0
2010-06-09 15:50:00,22.26,22.28,22.14,22.23,354800.0,22.0629,22.0827,21.9439,22.0331,354800.0
2010-06-09 15:55:00,22.23,22.29,22.18,22.26,448400.0,22.0331,22.0926,21.9836,22.0629,448400.0
2010-06-10 09:30:00,22.84,22.94,22.63,22.88,230800.0,22.6377,22.7368,22.4296,22.6774,230800.0
2010-06-10 09:35:00,22.88,22.95,22.63,22.71,206000.0,22.6774,22.7468,22.4296,22.5089,206000.0
2010-06-10 09:40:00,22.66,22.7,22.61,22.64,155200.0,22.4593,22.499,22.4098,22.4395,155200.0
2010-06-10 09:45:00,22.66,22.82,22.59,22.8,139600.0,22.4593,22.6179,22.3899,22.5981,139600.0
2010-06-10 09:50:00,22.82,22.91,22.82,22.86,173200.0,22.6179,22.7071,22.6179,22.6576,173200.0
2010-06-10 09:55:00,22.87,22.92,22.81,22.86,58400.0,22.6675,22.717,22.608,22.6576,58400.0
2010-06-10 10:00:00,22.88,22.97,22.84,22.85,134000.0,22.6774,22.7666,22.6377,22.6476,134000.0
2010-06-10 10:05:00,22.86,22.89,22.78,22.8,90000.0,22.6576,22.6873,22.5783,22.5981,90000.0
2010-06-10 10:10:00,22.78,22.83,22.72,22.83,88000.0,22.5783,22.6278,22.5188,22.6278,88000.0
2010-06-10 10:15:00,22.84,22.93,22.79,22.86,185600.0,22.6377,22.7269,22.5882,22.6576,185600.0
2010-06-10 10:20:00,22.87,22.88,22.79,22.79,51600.0,22.6675,22.6774,22.5882,22.5882,51600.0
2010-06-10 10:25:00,22.8,22.84,22.76,22.83,56400.0,22.5981,22.6377,22.5584,22.6278,56400.0
2010-06-10 10:30:00,22.84,23.0,22.84,23.0,102800.0,22.6377,22.7963,22.6377,22.7963,102800.0
2010-06-10 10:35:00,23.0,23.0,22.86,22.87,106400.0,22.7963,22.7963,22.6576,22.6675,106400.0
2010-06-10 10:40:00,22.86,22.9,22.82,22.89,99600.0,22.6576,22.6972,22.6179,22.6873,99600.0
2010-06-10 10:45:00,22.89,22.91,22.82,22.88,54400.0,22.6873,22.7071,22.6179,22.6774,54400.0
2010-06-10 10:50:00,22.88,22.88,22.77,22.84,103200.0,22.6774,22.6774,22.5684,22.6377,103200.0
2010-06-10 10:55:00,22.84,22.84,22.73,22.8,143200.0,22.6377,22.6377,22.5287,22.5981,143200.0
2010-06-10 11:00:00,22.79,22.84,22.77,22.83,90000.0,22.5882,22.6377,22.5684,22.6278,90000.0
2010-06-10 11:05:00,22.84,22.85,22.78,22.81,68000.0,22.6377,22.6476,22.5783,22.608,68000.0
2010-06-10 11:10:00,22.81,22.84,22.79,22.8,90000.0,22.608,22.6377,22.5882,22.5981,90000.0
2010-06-10 11:15:00,22.8,22.82,22.76,22.76,56000.0,22.5981,22.6179,22.5584,22.5584,56000.0
2010-06-10 11:20:00,22.75,22.79,22.72,22.78,162800.0,22.5485,22.5882,22.5188,22.5783,162800.0
2010-06-10 11:25:00,22.76,22.79,22.69,22.7,114800.0,22.5584,22.5882,22.4891,22.499,114800.0
2010-06-10 11:30:00,22.7,22.73,22.64,22.64,141600.0,22.499,22.5287,22.4395,22.4395,141600.0
2010-06-10 11:35:00,22.64,22.72,22.63,22.71,114000.0,22.4395,22.5188,22.4296,22.5089,114000.0
2010-06-10 11:40:00,22.72,22.72,22.67,22.68,122400.0,22.5188,22.5188,22.4692,22.4792,122400.0
2010-06-10 11:45:00,22.68,22.72,22.64,22.67,84800.0,22.4792,22.5188,22.4395,22.4692,84800.0
2010-06-10 11:50:00,22.67,22.78,22.67,22.73,144400.0,22.4692,22.5783,22.4692,22.5287,144400.0
2010-06-10 11:55:00,22.73,23.0,22.7,22.97,886800.0,22.5287,22.7963,22.499,22.7666,886800.0
2010-06-10 12:00:00,22.98,22.99,22.74,22.74,462000.0,22.7765,22.7864,22.5386,22.5386,462000.0
2010-06-10 12:05:00,22.73,22.75,22.63,22.67,208400.0,22.5287,22.5485,22.4296,22.4692,208400.0
2010-06-10 12:10:00,22.7,22.72,22.65,22.69,43600.0,22.499,22.5188,22.4494,22.4891,43600.0
2010-06-10 12:15:00,22.69,22.81,22.69,22.7,90400.0,22.4891,22.608,22.4891,22.499,90400.0
2010-06-10 12:20:00,22.69,22.8,22.68,22.74,62400.0,22.4891,22.5981,22.4792,22.5386,62400.0
2010-06-10 12:25:00,22.75,22.79,22.75,22.78,31600.0,22.5485,22.5882,22.5485,22.5783,31600.0
2010-06-10 12:30:00,22.77,22.89,22.77,22.82,108800.0,22.5684,22.6873,22.5684,22.6179,108800.0
2010-06-10 12:35:00,22.83,22.85,22.76,22.79,107600.0,22.6278,22.6476,22.5584,22.5882,107600.0
2010-06-10 12:40:00,22.8,22.82,22.68,22.68,89200.0,22.5981,22.6179,22.4792,22.4792,89200.0
2010-06-10 12:45:00,22.69,22.69,22.64,22.67,56400.0,22.4891,22.4891,22.4395,22.4692,56400.0
2010-06-10 12:50:00,22.67,22.76,22.67,22.75,80400.0,22.4692,22.5584,22.4692,22.5485,80400.0
2010-06-10 12:55:00,22.76,22.76,22.66,22.68,100000.0,22.5584,22.5584,22.4593,22.4792,100000.0
2010-06-10 13:00:00,22.72,22.73,22.64,22.64,43600.0,22.5188,22.5287,22.4395,22.4395,43600.0
2010-06-10 13:05:00,22.64,22.65,22.59,22.61,201200.0,22.4395,22.4494,22.3899,22.4098,201200.0
2010-06-10 13:10:00,22.61,22.75,22.61,22.7,189600.0,22.4098,22.5485,22.4098,22.499,189600.0
2010-06-10 13:15:00,22.7,22.73,22.64,22.67,36800.0,22.499,22.5287,22.4395,22.4692,36800.0
2010-06-10 13:20:00,22.67,22.72,22.66,22.68,48800.0,22.4692,22.5188,22.4593,22.4792,48800.0
2010-06-10 13:25:00,22.7,22.75,22.68,22.74,40800.0,22.499,22.5485,22.4792,22.5386,40800.0
2010-06-10 13:30:00,22.74,22.8,22.73,22.77,71600.0,22.5386,22.5981,22.5287,22.5684,71600.0
2010-06-10 13:35:00,22.78,22.79,22.74,22.77,19200.0,22.5783,22.5882,22.5386,22.5684,19200.0
2010-06-10 13:40:00,22.78,22.8,22.74,22.77,86000.0,22.5783,22.5981,22.5386,22.5684,86000.0
2010-06-10 13:45:00,22.76,22.82,22.76,22.82,37600.0,22.5584,22.6179,22.5584,22.6179,37600.0
2010-06-10 13:50:00,22.82,22.85,22.78,22.82,34800.0,22.6179,22.6476,22.5783,22.6179,34800.0
2010-06-10 13:55:00,22.81,22.83,22.79,22.83,54000.0,22.608,22.6278,22.5882,22.6278,54000.0
2010-06-10 14:00:00,22.82,22.82,22.8,22.81,53200.0,22.6179,22.6179,22.5981,22.608,53200.0
2010-06-10 14:05:00,22.81,22.81,22.68,22.7,138400.0,22.608,22.608,22.4792,22.499,138400.0
2010-06-10 14:10:00,22.7,22.74,22.7,22.74,70000.0,22.499,22.5386,22.499,22.5386,70000.0
2010-06-10 14:15:00,22.74,22.8,22.73,22.78,46000.0,22.5386,22.5981,22.5287,22.5783,46000.0
2010-06-10 14:20:00,22.79,22.85,22.78,22.81,49200.0,22.5882,22.6476,22.5783,22.608,49200.0
2010-06-10 14:25:00,22.82,22.86,22.82,22.84,24400.0,22.6179,22.6576,22.6179,22.6377,24400.0
2010-06-10 14:30:00,22.84,22.9,22.84,22.86,36000.0,22.6377,22.6972,22.6377,22.6576,36000.0
2010-06-10 14:35:00,22.86,23.01,22.86,22.98,198000.0,22.6576,22.8062,22.6576,22.7765,198000.0
2010-06-10 14:40:00,22.97,23.15,22.97,23.11,210400.0,22.7666,22.945,22.7666,22.9053,210400.0
2010-06-10 14:45:00,23.12,23.12,23.08,23.11,61600.0,22.9153,22.9153,22.8756,22.9053,61600.0
2010-06-10 14:50:00,23.11,23.11,23.04,23.08,72400.0,22.9053,22.9053,22.836,22.8756,72400.0
2010-06-10 14:55:00,23.09,23.11,23.05,23.05,66400.0,22.8855,22.9053,22.8459,22.8459,66400.0
2010-06-10 15:00:00,23.06,23.09,23.01,23.01,70400.0,22.8558,22.8855,22.8062,22.8062,70400.0
2010-06-10 15:05:00,23.01,23.12,23.01,23.1,85600.0,22.8062,22.9153,22.8062,22.8954,85600.0
2010-06-10 15:10:00,23.09,23.1,23.03,23.03,85200.0,22.8855,22.8954,22.8261,22.8261,85200.0
2010-06-10 15:15:00,23.02,23.14,23.02,23.14,91600.0,22.8161,22.9351,22.8161,22.9351,91600.0
2010-06-10 15:20:00,23.15,23.16,23.13,23.15,104000.0,22.945,22.9549,22.9252,22.945,104000.0
2010-06-10 15:25:00,23.13,23.14,23.09,23.11,107200.0,22.9252,22.9351,22.8855,22.9053,107200.0
2010-06-10 15:30:00,23.1,23.14,23.08,23.1,127600.0,22.8954,22.9351,22.8756,22.8954,127600.0
2010-06-10 15:35:00,23.11,23.11,23.0,23.02,170800.0,22.9053,22.9053,22.7963,22.8161,170800.0
2010-06-10 15:40:00,23.01,23.09,23.0,23.07,162800.0,22.8062,22.8855,22.7963,22.8657,162800.0
2010-06-10 15:45:00,23.07,23.07,23.03,23.06,138400.0,22.8657,22.8657,22.8261,22.8558,138400.0
2010-06-10 15:50:00,23.06,23.13,23.06,23.11,272000.0,22.8558,22.9252,22.8558,22.9053,272000.0
2010-06-10 15:55:00,23.11,23.16,23.1,23.13,380000.0,22.9053,22.9549,22.8954,22.9252,380000.0
2010-06-11 09:30:00,22.62,22.83,22.62,22.72,275600.0,22.4197,22.6278,22.4197,22.5188,275600.0
2010-06-11 09:35:00,22.73,22.95,22.72,22.92,198400.0,22.5287,22.7468,22.5188,22.717,198400.0
2010-06-11 09:40:00,22.95,23.12,22.93,23.02,217600.0,22.7468,22.9153,22.7269,22.8161,217600.0
2010-06-11 09:45:00,23.01,23.03,22.96,22.98,117200.0,22.8062,22.8261,22.7567,22.7765,117200.0
2010-06-11 09:50:00,22.99,23.04,22.95,23.04,110800.0,22.7864,22.836,22.7468,22.836,110800.0
2010-06-11 09:55:00,23.05,23.36,23.03,23.31,348400.0,22.8459,23.1531,22.8261,23.1036,348400.0
2010-06-11 10:00:00,23.31,23.41,23.24,23.38,192400.0,23.1036,23.2027,23.0342,23.173,192400.0
2010-06-11 10:05:00,23.38,23.43,23.26,23.4,199200.0,23.173,23.2225,23.054,23.1928,199200.0
2010-06-11 10:10:00,23.39,23.5,23.39,23.45,306400.0,23.1829,23.2919,23.1829,23.2423,306400.0
2010-06-11 10:15:00,23.44,23.47,23.38,23.43,149600.0,23.2324,23.2622,23.173,23.2225,149600.0
2010-06-11 10:20:00,23.42,23.55,23.41,23.47,133200.0,23.2126,23.3414,23.2027,23.2622,133200.0
2010-06-11 10:25:00,23.48,23.48,23.38,23.41,131200.0,23.2721,23.2721,23.173,23.2027,131200.0
2010-06-11 10:30:00,23.43,23.5,23.39,23.44,118800.0,23.2225,23.2919,23.1829,23.2324,118800.0
2010-06-11 10:35:00,23.46,23.49,23.44,23.44,89600.0,23.2522,23.282,23.2324,23.2324,89600.0
2010-06-11 10:40:00,23.46,23.5,23.44,23.49,66800.0,23.2522,23.2919,23.2324,23.282,66800.0
2010-06-11 10:45:00,23.5,23.52,23.46,23.5,67200.0,23.2919,23.3117,23.2522,23.2919,67200.0
2010-06-11 10:50:00,23.5,23.5,23.33,23.36,180800.0,23.2919,23.2919,23.1234,23.1531,180800.0
2010-06-11 10:55:00,23.34,23.36,23.32,23.34,154400.0,23.1333,23.1531,23.1135,23.1333,154400.0
2010-06-11 11:00:00,23.34,23.35,23.28,23.3,135600.0,23.1333,23.1432,23.0738,23.0937,135600.0
2010-06-11 11:05:00,23.3,23.3,23.16,23.19,156000.0,23.0937,23.0937,22.9549,22.9846,156000.0
2010-06-11 11:10:00,23.21,23.29,23.14,23.28,125200.0,23.0045,23.0837,22.9351,23.0738,125200.0
2010-06-11 11:15:00,23.27,23.27,23.18,23.23,82800.0,23.0639,23.0639,22.9747,23.0243,82800.0
2010-06-11 11:20:00,23.23,23.29,23.22,23.25,79600.0,23.0243,23.0837,23.0144,23.0441,79600.0
2010-06-11 11:25:00,23.25,23.31,23.25,23.28,102800.0,23.0441,23.1036,23.0441,23.0738,102800.0
2010-06-11 11:30:00,23.29,23.41,23.28,23.4,107200.0,23.0837,23.2027,23.0738,23.1928,107200.0
2010-06-11 11:35:00,23.4,23.47,23.37,23.41,87200.0,23.1928,23.2622,23.163,23.2027,87200.0
2010-06-11 11:40:00,23.41,23.41,23.34,23.35,46000.0,23.2027,23.2027,23.1333,23.1432,46000.0
2010-06-11 11:45:00,23.35,23.41,23.35,23.41,54800.0,23.1432,23.2027,23.1432,23.2027,54800.0
2010-06-11 11:50:00,23.4,23.48,23.4,23.46,91200.0,23.1928,23.2721,23.1928,23.2522,91200.0
2010-06-11 11:55:00,23.45,23.5,23.41,23.5,108800.0,23.2423,23.2919,23.2027,23.2919,108800.0
2010-06-11 12:00:00,23.5,23.52,23.45,23.46,113600.0,23.2919,23.3117,23.2423,23.2522,113600.0
2010-06-11 12:05:00,23.45,23.61,23.45,23.61,192800.0,23.2423,23.4009,23.2423,23.4009,192800.0
2010-06-11 12:10:00,23.61,23.62,23.56,23.61,144800.0,23.4009,23.4108,23.3514,23.4009,144800.0
2010-06-11 12:15:00,23.61,23.67,23.61,23.66,117200.0,23.4009,23.4604,23.4009,23.4505,117200.0
2010-06-11 12:20:00,23.66,23.66,23.58,23.58,86800.0,23.4505,23.4505,23.3712,23.3712,86800.0
2010-06-11 12:25:00,23.58,23.63,23.56,23.63,80400.0,23.3712,23.4207,23.3514,23.4207,80400.0
2010-06-11 12:30:00,23.63,23.66,23.6,23.66,120400.0,23.4207,23.4505,23.391,23.4505,120400.0
2010-06-11 12:35:00,23.65,23.7,23.62,23.69,89200.0,23.4406,23.4901,23.4108,23.4802,89200.0
2010-06-11 12:40:00,23.7,23.8,23.69,23.72,291600.0,23.4901,23.5892,23.4802,23.5099,291600.0
2010-06-11 12:45:00,23.73,23.84,23.73,23.8,257200.0,23.5199,23.6289,23.5199,23.5892,257200.0
2010-06-11 12:50:00,23.8,23.8,23.76,23.78,205200.0,23.5892,23.5892,23.5496,23.5694,205200.0
2010-06-11 12:55:00,23.77,23.83,23.73,23.81,250800.0,23.5595,23.619,23.5199,23.5991,250800.0
2010-06-11 13:00:00,23.8,23.83,23.77,23.83,154000.0,23.5892,23.619,23.5595,23.619,154000.0
2010-06-11 13:05:00,23.83,23.91,23.83,23.89,158400.0,23.619,23.6983,23.619,23.6784,158400.0
2010-06-11 13:10:00,23.89,23.95,23.88,23.94,104000.0,23.6784,23.7379,23.6685,23.728,104000.0
2010-06-11 13:15:00,23.94,23.95,23.84,23.84,128800.0,23.728,23.7379,23.6289,23.6289,128800.0
2010-06-11 13:20:00,23.84,23.88,23.83,23.84,172800.0,23.6289,23.6685,23.619,23.6289,172800.0
2010-06-11 13:25:00,23.84,23.87,23.83,23.85,176400.0,23.6289,23.6586,23.619,23.6388,176400.0
2010-06-11 13:30:00,23.85,23.85,23.74,23.76,231600.0,23.6388,23.6388,23.5298,23.5496,231600.0
2010-06-11 13:35:00,23.76,23.81,23.75,23.81,122000.0,23.5496,23.5991,23.5397,23.5991,122000.0
2010-06-11 13:40:00,23.81,23.83,23.8,23.81,172800.0,23.5991,23.619,23.5892,23.5991,172800.0
2010-06-11 13:45:00,23.81,23.83,23.77,23.77,143600.0,23.5991,23.619,23.5595,23.5595,143600.0
2010-06-11 13:50:00,23.77,23.82,23.75,23.8,176800.0,23.5595,23.6091,23.5397,23.5892,176800.0
2010-06-11 13:55:00,23.79,23.86,23.78,23.81,151200.0,23.5793,23.6487,23.5694,23.5991,151200.0
2010-06-11 14:00:00,23.81,23.88,23.79,23.84,146800.0,23.5991,23.6685,23.5793,23.6289,146800.0
2010-06-11 14:05:00,23.84,23.86,23.79,23.82,92400.0,23.6289,23.6487,23.5793,23.6091,92400.0
2010-06-11 14:10:00,23.83,23.86,23.8,23.8,67200.0,23.619,23.6487,23.5892,23.5892,67200.0
2010-06-11 14:15:00,23.8,23.83,23.78,23.8,223200.0,23.5892,23.619,23.5694,23.5892,223200.0
2010-06-11 14:20:00,23.8,23.83,23.77,23.78,186000.0,23.5892,23.619,23.5595,23.5694,186000.0
2010-06-11 14:25:00,23.78,23.81,23.75,23.8,204400.0,23.5694,23.5991,23.5397,23.5892,204400.0
2010-06-11 14:30:00,23.8,23.85,23.8,23.82,111200.0,23.5892,23.6388,23.5892,23.6091,111200.0
2010-06-11 14:35:00,23.83,23.85,23.82,23.83,104800.0,23.619,23.6388,23.6091,23.619,104800.0
2010-06-11 14:40:00,23.82,23.85,23.8,23.82,111600.0,23.6091,23.6388,23.5892,23.6091,111600.0
2010-06-11 14:45:00,23.83,23.94,23.83,23.88,171200.0,23.619,23.728,23.619,23.6685,171200.0
2010-06-11 14:50:00,23.88,23.9,23.83,23.85,142000.0,23.6685,23.6883,23.619,23.6388,142000.0
2010-06-11 14:55:00,23.85,23.9,23.83,23.88,126000.0,23.6388,23.6883,23.619,23.6685,126000.0
2010-06-11 15:00:00,23.88,23.95,23.86,23.91,200400.0,23.6685,23.7379,23.6487,23.6983,200400.0
2010-06-11 15:05:00,23.91,23.92,23.86,23.89,185200.0,23.6983,23.7082,23.6487,23.6784,185200.0
2010-06-11 15:10:00,23.88,23.89,23.83,23.86,231200.0,23.6685,23.6784,23.619,23.6487,231200.0
2010-06-11 15:15:00,23.86,23.9,23.85,23.86,135600.0,23.6487,23.6883,23.6388,23.6487,135600.0
2010-06-11 15:20:00,23.86,23.93,23.86,23.92,124400.0,23.6487,23.7181,23.6487,23.7082,124400.0
2010-06-11 15:25:00,23.93,24.06,23.92,24.0,470000.0,23.7181,23.8469,23.7082,23.7875,470000.0
2010-06-11 15:30:00,24.0,24.11,23.97,24.06,366800.0,23.7875,23.8965,23.7577,23.8469,366800.0
2010-06-11 15:35:00,24.06,24.16,24.05,24.16,322800.0,23.8469,23.946,23.837,23.946,322800.0
2010-06-11 15:40:00,24.16,24.22,24.09,24.1,567200.0,23.946,24.0055,23.8767,23.8866,567200.0
2010-06-11 15:45:00,24.1,24.19,24.06,24.17,410400.0,23.8866,23.9758,23.8469,23.956,410400.0
2010-06-11 15:50:00,24.17,24.18,24.08,24.13,422000.0,23.956,23.9659,23.8668,23.9163,422000.0
2010-06-11 15:55:00,24.13,24.18,24.13,24.16,613200.0,23.9163,23.9659,23.9163,23.946,613200.0
2010-06-14 09:30:00,24.24,24.27,23.96,24.0,742800.0,24.0253,24.0551,23.7478,23.7875,742800.0
2010-06-14 09:35:00,24.0,24.06,23.81,23.98,452800.0,23.7875,23.8469,23.5991,23.7676,452800.0
2010-06-14 09:40:00,23.98,24.02,23.83,23.96,349600.0,23.7676,23.8073,23.619,23.7478,349600.0
2010-06-14 09:45:00,23.95,24.11,23.92,24.1,340800.0,23.7379,23.8965,23.7082,23.8866,340800.0
2010-06-14 09:50:00,24.11,24.16,23.88,23.88,311600.0,23.8965,23.946,23.6685,23.6685,311600.0
2010-06-14 09:55:00,23.89,23.93,23.83,23.9,231600.0,23.6784,23.7181,23.619,23.6883,231600.0
2010-06-14 10:00:00,23.9,23.98,23.86,23.95,374800.0,23.6883,23.7676,23.6487,23.7379,374800.0
2010-06-14 10:05:00,23.95,23.97,23.85,23.88,212400.0,23.7379,23.7577,23.6388,23.6685,212400.0
2010-06-14 10:10:00,23.88,24.03,23.88,23.97,198400.0,23.6685,23.8172,23.6685,23.7577,198400.0
2010-06-14 10:15:00,23.98,24.01,23.94,23.99,108000.0,23.7676,23.7974,23.728,23.7776,108000.0
2010-06-14 10:20:00,23.99,24.06,23.98,23.98,165200.0,23.7776,23.8469,23.7676,23.7676,165200.0
2010-06-14 10:25:00,23.97,24.02,23.96,24.0,108000.0,23.7577,23.8073,23.7478,23.7875,108000.0
2010-06-14 10:30:00,24.01,24.01,23.89,23.98,204000.0,23.7974,23.7974,23.6784,23.7676,204000.0
2010-06-14 10:35:00,23.98,23.99,23.91,23.93,172400.0,23.7676,23.7776,23.6983,23.7181,172400.0
2010-06-14 10:40:00,23.93,23.98,23.84,23.86,257200.0,23.7181,23.7676,23.6289,23.6487,257200.0
2010-06-14 10:45:00,23.86,23.88,23.74,23.84,444400.0,23.6487,23.6685,23.5298,23.6289,444400.0
2010-06-14 10:50:00,23.82,23.86,23.78,23.85,129200.0,23.6091,23.6487,23.5694,23.6388,129200.0
2010-06-14 10:55:00,23.85,23.89,23.78,23.81,220400.0,23.6388,23.6784,23.5694,23.5991,220400.0
2010-06-14 11:00:00,23.8,23.85,23.78,23.82,109600.0,23.5892,23.6388,23.5694,23.6091,109600.0
2010-06-14 11:05:00,23.83,23.86,23.76,23.86,297600.0,23.619,23.6487,23.5496,23.6487,297600.0
2010-06-14 11:10:00,23.85,23.85,23.78,23.83,231600.0,23.6388,23.6388,23.5694,23.619,231600.0
2010-06-14 11:15:00,23.83,23.84,23.78,23.83,212400.0,23.619,23.6289,23.5694,23.619,212400.0
2010-06-14 11:20:00,23.82,23.88,23.82,23.83,183200.0,23.6091,23.6685,23.6091,23.619,183200.0
2010-06-14 11:25:00,23.83,23.84,23.69,23.69,188000.0,23.619,23.6289,23.4802,23.4802,188000.0
2010-06-14 11:30:00,23.7,23.71,23.65,23.66,317600.0,23.4901,23.5,23.4406,23.4505,317600.0
2010-06-14 11:35:00,23.66,23.68,23.59,23.62,289200.0,23.4505,23.4703,23.3811,23.4108,289200.0
2010-06-14 11:40:00,23.61,23.71,23.61,23.63,320000.0,23.4009,23.5,23.4009,23.4207,320000.0
2010-06-14 11:45:00,23.63,23.73,23.63,23.69,208800.0,23.4207,23.5199,23.4207,23.4802,208800.0
2010-06-14 11:50:00,23.7,23.75,23.69,23.74,107600.0,23.4901,23.5397,23.4802,23.5298,107600.0
2010-06-14 11:55:00,23.72,23.79,23.72,23.74,123600.0,23.5099,23.5793,23.5099,23.5298,123600.0
2010-06-14 12:00:00,23.74,23.83,23.71,23.78,210400.0,23.5298,23.619,23.5,23.5694,210400.0
2010-06-14 12:05:00,23.8,23.83,23.73,23.77,166800.0,23.5892,23.619,23.5199,23.5595,166800.0
2010-06-14 12:10:00,23.79,23.81,23.74,23.79,123200.0,23.5793,23.5991,23.5298,23.5793,123200.0
2010-06-14 12:15:00,23.8,23.8,23.75,23.78,104000.0,23.5892,23.5892,23.5397,23.5694,104000.0
2010-06-14 12:20:00,23.78,23.81,23.77,23.78,167200.0,23.5694,23.5991,23.5595,23.5694,167200.0
2010-06-14 12:25:00,23.78,23.81,23.77,23.79,107200.0,23.5694,23.5991,23.5595,23.5793,107200.0
2010-06-14 12:30:00,23.8,23.84,23.75,23.84,129200.0,23.5892,23.6289,23.5397,23.6289,129200.0
2010-06-14 12:35:00,23.83,23.85,23.79,23.79,137200.0,23.619,23.6388,23.5793,23.5793,137200.0
2010-06-14 12:40:00,23.79,23.84,23.79,23.83,82000.0,23.5793,23.6289,23.5793,23.619,82000.0
2010-06-14 12:45:00,23.82,23.87,23.78,23.79,156000.0,23.6091,23.6586,23.5694,23.5793,156000.0
2010-06-14 12:50:00,23.79,23.8,23.72,23.75,109600.0,23.5793,23.5892,23.5099,23.5397,109600.0
2010-06-14 12:55:00,23.75,23.77,23.68,23.69,103200.0,23.5397,23.5595,23.4703,23.4802,103200.0
2010-06-14 13:00:00,23.69,23.75,23.68,23.75,80400.0,23.4802,23.5397,23.4703,23.5397,80400.0
2010-06-14 13:05:00,23.74,23.76,23.7,23.74,91600.0,23.5298,23.5496,23.4901,23.5298,91600.0
2010-06-14 13:10:00,23.73,23.77,23.65,23.74,78000.0,23.5199,23.5595,23.4406,23.5298,78000.0
2010-06-14 13:15:00,23.73,23.78,23.68,23.69,97600.0,23.5199,23.5694,23.4703,23.4802,97600.0
2010-06-14 13:20:00,23.72,23.76,23.71,23.74,113200.0,23.5099,23.5496,23.5,23.5298,113200.0
2010-06-14 13:25:00,23.73,23.74,23.65,23.66,64800.0,23.5199,23.5298,23.4406,23.4505,64800.0
2010-06-14 13:30:00,23.67,23.69,23.65,23.67,89600.0,23.4604,23.4802,23.4406,23.4604,89600.0
2010-06-14 13:35:00,23.66,23.75,23.66,23.72,86400.0,23.4505,23.5397,23.4505,23.5099,86400.0
2010-06-14 13:40:00,23.72,23.74,23.71,23.72,25200.0,23.5099,23.5298,23.5,23.5099,25200.0
2010-06-14 13:45:00,23.72,23.75,23.64,23.65,74000.0,23.5099,23.5397,23.4307,23.4406,74000.0
2010-06-14 13:50:00,23.64,23.67,23.54,23.56,163600.0,23.4307,23.4604,23.3315,23.3514,163600.0
2010-06-14 13:55:00,23.56,23.59,23.46,23.46,133200.0,23.3514,23.3811,23.2522,23.2522,133200.0
2010-06-14 14:00:00,23.46,23.52,23.4,23.5,187200.0,23.2522,23.3117,23.1928,23.2919,187200.0
2010-06-14 14:05:00,23.49,23.53,23.41,23.5,150800.0,23.282,23.3216,23.2027,23.2919,150800.0
2010-06-14 14:10:00,23.51,23.58,23.5,23.52,160400.0,23.3018,23.3712,23.2919,23.3117,160400.0
2010-06-14 14:15:00,23.53,23.53,23.36,23.46,239200.0,23.3216,23.3216,23.1531,23.2522,239200.0
2010-06-14 14:20:00,23.46,23.53,23.41,23.5,104800.0,23.2522,23.3216,23.2027,23.2919,104800.0
2010-06-14 14:25:00,23.5,23.51,23.46,23.5,84400.0,23.2919,23.3018,23.2522,23.2919,84400.0
2010-06-14 14:30:00,23.5,23.51,23.39,23.44,114800.0,23.2919,23.3018,23.1829,23.2324,114800.0
2010-06-14 14:35:00,23.44,23.45,23.39,23.42,132800.0,23.2324,23.2423,23.1829,23.2126,132800.0
2010-06-14 14:40:00,23.42,23.49,23.39,23.46,94800.0,23.2126,23.282,23.1829,23.2522,94800.0
2010-06-14 14:45:00,23.46,23.57,23.46,23.51,219600.0,23.2522,23.3613,23.2522,23.3018,219600.0
2010-06-14 14:50:00,23.52,23.56,23.48,23.55,117600.0,23.3117,23.3514,23.2721,23.3414,117600.0
2010-06-14 14:55:00,23.56,23.6,23.51,23.6,130400.0,23.3514,23.391,23.3018,23.391,130400.0
2010-06-14 15:00:00,23.6,23.64,23.53,23.53,138400.0,23.391,23.4307,23.3216,23.3216,138400.0
2010-06-14 15:05:00,23.53,23.62,23.53,23.62,132400.0,23.3216,23.4108,23.3216,23.4108,132400.0
2010-06-14 15:10:00,23.61,23.63,23.59,23.61,125200.0,23.4009,23.4207,23.3811,23.4009,125200.0
2010-06-14 15:15:00,23.61,23.68,23.61,23.63,160000.0,23.4009,23.4703,23.4009,23.4207,160000.0
2010-06-14 15:20:00,23.62,23.63,23.53,23.53,137600.0,23.4108,23.4207,23.3216,23.3216,137600.0
2010-06-14 15:25:00,23.53,23.55,23.48,23.54,159200.0,23.3216,23.3414,23.2721,23.3315,159200.0
2010-06-14 15:30:00,23.54,23.54,23.45,23.47,190800.0,23.3315,23.3315,23.2423,23.2622,190800.0
2010-06-14 15:35:00,23.47,23.49,23.33,23.38,330800.0,23.2622,23.282,23.1234,23.173,330800.0
2010-06-14 15:40:00,23.39,23.48,23.32,23.47,258800.0,23.1829,23.2721,23.1135,23.2622,258800.0
2010-06-14 15:45:00,23.47,23.52,23.41,23.48,202400.0,23.2622,23.3117,23.2027,23.2721,202400.0
2010-06-14 15:50:00,23.47,23.47,23.35,23.4,213200.0,23.2622,23.2622,23.1432,23.1928,213200.0
2010-06-14 15:55:00,23.4,23.43,23.38,23.39,412400.0,23.1928,23.2225,23.173,23.1829,412400.0
2010-06-15 09:30:00,23.58,23.67,23.39,23.6,362400.0,23.3712,23.4604,23.1829,23.391,362400.0
2010-06-15 09:35:00,23.6,23.73,23.57,23.65,293200.0,23.391,23.5199,23.3613,23.4406,293200.0
2010-06-15 09:40:00,23.63,23.71,23.62,23.67,255200.0,23.4207,23.5,23.4108,23.4604,255200.0
2010-06-15 09:45:00,23.67,23.81,23.67,23.76,181600.0,23.4604,23.5991,23.4604,23.5496,181600.0
2010-06-15 09:50:00,23.76,23.84,23.75,23.79,193200.0,23.5496,23.6289,23.5397,23.5793,193200.0
2010-06-15 09:55:00,23.81,23.91,23.8,23.87,198400.0,23.5991,23.6983,23.5892,23.6586,198400.0
2010-06-15 10:00:00,23.86,23.86,23.73,23.79,122800.0,23.6487,23.6487,23.5199,23.5793,122800.0
2010-06-15 10:05:00,23.79,23.85,23.71,23.75,122400.0,23.5793,23.6388,23.5,23.5397,122400.0
2010-06-15 10:10:00,23.76,23.81,23.67,23.71,120000.0,23.5496,23.5991,23.4604,23.5,120000.0
2010-06-15 10:15:00,23.72,23.76,23.63,23.67,156400.0,23.5099,23.5496,23.4207,23.4604,156400.0
2010-06-15 10:20:00,23.67,23.67,23.6,23.61,178800.0,23.4604,23.4604,23.391,23.4009,178800.0
2010-06-15 10:25:00,23.61,23.64,23.56,23.59,294400.0,23.4009,23.4307,23.3514,23.3811,294400.0
2010-06-15 10:30:00,23.59,23.6,23.52,23.53,193200.0,23.3811,23.391,23.3117,23.3216,193200.0
2010-06-15 10:35:00,23.54,23.6,23.53,23.55,100400.0,23.3315,23.391,23.3216,23.3414,100400.0
2010-06-15 10:40:00,23.55,23.6,23.53,23.55,146000.0,23.3414,23.391,23.3216,23.3414,146000.0
2010-06-15 10:45:00,23.56,23.58,23.52,23.57,157200.0,23.3514,23.3712,23.3117,23.3613,157200.0
2010-06-15 10:50:00,23.58,23.71,23.56,23.67,139200.0,23.3712,23.5,23.3514,23.4604,139200.0
2010-06-15 10:55:00,23.67,23.69,23.61,23.64,152000.0,23.4604,23.4802,23.4009,23.4307,152000.0
2010-06-15 11:00:00,23.64,23.67,23.62,23.62,93200.0,23.4307,23.4604,23.4108,23.4108,93200.0
2010-06-15 11:05:00,23.62,23.66,23.6,23.63,60000.0,23.4108,23.4505,23.391,23.4207,60000.0
2010-06-15 11:10:00,23.63,23.64,23.6,23.62,46800.0,23.4207,23.4307,23.391,23.4108,46800.0
2010-06-15 11:15:00,23.62,23.65,23.6,23.63,63200.0,23.4108,23.4406,23.391,23.4207,63200.0
2010-06-15 11:20:00,23.63,23.68,23.62,23.65,50800.0,23.4207,23.4703,23.4108,23.4406,50800.0
2010-06-15 11:25:00,23.65,23.67,23.6,23.61,183600.0,23.4406,23.4604,23.391,23.4009,183600.0
2010-06-15 11:30:00,23.62,23.62,23.53,23.56,168000.0,23.4108,23.4108,23.3216,23.3514,168000.0
2010-06-15 11:35:00,23.56,23.56,23.52,23.53,145600.0,23.3514,23.3514,23.3117,23.3216,145600.0
2010-06-15 11:40:00,23.53,23.57,23.53,23.55,212400.0,23.3216,23.3613,23.3216,23.3414,212400.0
2010-06-15 11:45:00,23.55,23.56,23.52,23.53,77200.0,23.3414,23.3514,23.3117,23.3216,77200.0
2010-06-15 11:50:00,23.53,23.66,23.53,23.65,79200.0,23.3216,23.4505,23.3216,23.4406,79200.0
2010-06-15 11:55:00,23.65,23.7,23.58,23.6,206400.0,23.4406,23.4901,23.3712,23.391,206400.0
2010-06-15 12:00:00,23.6,23.61,23.57,23.57,144800.0,23.391,23.4009,23.3613,23.3613,144800.0
2010-06-15 12:05:00,23.57,23.6,23.55,23.55,218800.0,23.3613,23.391,23.3414,23.3414,218800.0
2010-06-15 12:10:00,23.56,23.56,23.5,23.52,210800.0,23.3514,23.3514,23.2919,23.3117,210800.0
2010-06-15 12:15:00,23.52,23.55,23.5,23.55,118800.0,23.3117,23.3414,23.2919,23.3414,118800.0
2010-06-15 12:20:00,23.55,23.61,23.54,23.59,140000.0,23.3414,23.4009,23.3315,23.3811,140000.0
2010-06-15 12:25:00,23.59,23.61,23.56,23.56,62400.0,23.3811,23.4009,23.3514,23.3514,62400.0
2010-06-15 12:30:00,23.56,23.59,23.54,23.58,67200.0,23.3514,23.3811,23.3315,23.3712,67200.0
2010-06-15 12:35:00,23.58,23.58,23.5,23.52,87200.0,23.3712,23.3712,23.2919,23.3117,87200.0
2010-06-15 12:40:00,23.51,23.53,23.47,23.5,129600.0,23.3018,23.3216,23.2622,23.2919,129600.0
2010-06-15 12:45:00,23.5,23.54,23.48,23.5,76400.0,23.2919,23.3315,23.2721,23.2919,76400.0
2010-06-15 12:50:00,23.52,23.54,23.51,23.53,34800.0,23.3117,23.3315,23.3018,23.3216,34800.0
2010-06-15 12:55:00,23.53,23.55,23.49,23.53,180800.0,23.3216,23.3414,23.282,23.3216,180800.0
2010-06-15 13:00:00,23.54,23.54,23.47,23.47,214000.0,23.3315,23.3315,23.2622,23.2622,214000.0
2010-06-15 13:05:00,23.47,23.48,23.39,23.4,169600.0,23.2622,23.2721,23.1829,23.1928,169600.0
2010-06-15 13:10:00,23.4,23.46,23.36,23.46,237600.0,23.1928,23.2522,23.1531,23.2522,237600.0
2010-06-15 13:15:00,23.46,23.54,23.46,23.52,202800.0,23.2522,23.3315,23.2522,23.3117,202800.0
2010-06-15 13:20:00,23.51,23.53,23.46,23.5,110000.0,23.3018,23.3216,23.2522,23.2919,110000.0
2010-06-15 13:25:00,23.5,23.51,23.48,23.51,68800.0,23.2919,23.3018,23.2721,23.3018,68800.0
2010-06-15 13:30:00,23.5,23.52,23.48,23.51,100800.0,23.2919,23.3117,23.2721,23.3018,100800.0
2010-06-15 13:35:00,23.51,23.58,23.5,23.53,160000.0,23.3018,23.3712,23.2919,23.3216,160000.0
2010-06-15 13:40:00,23.52,23.54,23.5,23.52,108400.0,23.3117,23.3315,23.2919,23.3117,108400.0
2010-06-15 13:45:00,23.53,23.55,23.5,23.54,137200.0,23.3216,23.3414,23.2919,23.3315,137200.0
2010-06-15 13:50:00,23.54,23.59,23.54,23.59,58800.0,23.3315,23.3811,23.3315,23.3811,58800.0
2010-06-15 13:55:00,23.58,23.68,23.58,23.66,182000.0,23.3712,23.4703,23.3712,23.4505,182000.0
2010-06-15 14:00:00,23.66,23.73,23.66,23.72,127600.0,23.4505,23.5199,23.4505,23.5099,127600.0
2010-06-15 14:05:00,23.72,23.75,23.68,23.74,136000.0,23.5099,23.5397,23.4703,23.5298,136000.0
2010-06-15 14:10:00,23.74,23.75,23.71,23.72,56400.0,23.5298,23.5397,23.5,23.5099,56400.0
2010-06-15 14:15:00,23.72,23.77,23.72,23.77,186000.0,23.5099,23.5595,23.5099,23.5595,186000.0
2010-06-15 14:20:00,23.77,23.78,23.73,23.74,145200.0,23.5595,23.5694,23.5199,23.5298,145200.0
2010-06-15 14:25:00,23.74,23.76,23.72,23.74,100000.0,23.5298,23.5496,23.5099,23.5298,100000.0
2010-06-15 14:30:00,23.74,23.76,23.72,23.74,80800.0,23.5298,23.5496,23.5099,23.5298,80800.0
2010-06-15 14:35:00,23.74,23.75,23.71,23.72,101200.0,23.5298,23.5397,23.5,23.5099,101200.0
2010-06-15 14:40:00,23.72,23.74,23.7,23.74,122000.0,23.5099,23.5298,23.4901,23.5298,122000.0
2010-06-15 14:45:00,23.74,23.74,23.71,23.74,104000.0,23.5298,23.5298,23.5,23.5298,104000.0
2010-06-15 14:50:00,23.74,23.74,23.72,23.73,160800.0,23.5298,23.5298,23.5099,23.5199,160800.0
2010-06-15 14:55:00,23.73,23.73,23.66,23.66,144000.0,23.5199,23.5199,23.4505,23.4505,144000.0
2010-06-15 15:00:00,23.66,23.69,23.62,23.69,188000.0,23.4505,23.4802,23.4108,23.4802,188000.0
2010-06-15 15:05:00,23.69,23.76,23.69,23.73,153200.0,23.4802,23.5496,23.4802,23.5199,153200.0
2010-06-15 15:10:00,23.73,23.74,23.7,23.71,108000.0,23.5199,23.5298,23.4901,23.5,108000.0
2010-06-15 15:15:00,23.71,23.75,23.7,23.72,154400.0,23.5,23.5397,23.4901,23.5099,154400.0
2010-06-15 15:20:00,23.71,23.75,23.71,23.74,144000.0,23.5,23.5397,23.5,23.5298,144000.0
2010-06-15 15:25:00,23.75,23.75,23.71,23.73,158800.0,23.5397,23.5397,23.5,23.5199,158800.0
2010-06-15 15:30:00,23.73,23.73,23.7,23.71,74800.0,23.5199,23.5199,23.4901,23.5,74800.0
2010-06-15 15:35:00,23.71,23.77,23.71,23.73,235200.0,23.5,23.5595,23.5,23.5199,235200.0
2010-06-15 15:40:00,23.74,23.78,23.73,23.78,154400.0,23.5298,23.5694,23.5199,23.5694,154400.0
2010-06-15 15:45:00,23.79,23.79,23.75,23.78,302000.0,23.5793,23.5793,23.5397,23.5694,302000.0
2010-06-15 15:50:00,23.78,23.79,23.76,23.77,529200.0,23.5694,23.5793,23.5496,23.5595,529200.0
2010-06-15 15:55:00,23.77,23.77,23.71,23.73,897600.0,23.5595,23.5595,23.5,23.5199,897600.0
2010-06-16 09:30:00,23.56,23.57,23.34,23.47,408000.0,23.3514,23.3613,23.1333,23.2622,408000.0
2010-06-16 09:35:00,23.47,23.53,23.39,23.46,257200.0,23.2622,23.3216,23.1829,23.2522,257200.0
2010-06-16 09:40:00,23.48,23.55,23.46,23.5,300800.0,23.2721,23.3414,23.2522,23.2919,300800.0
2010-06-16 09:45:00,23.5,23.51,23.43,23.47,232000.0,23.2919,23.3018,23.2225,23.2622,232000.0
2010-06-16 09:50:00,23.47,23.5,23.36,23.39,237600.0,23.2622,23.2919,23.1531,23.1829,237600.0
2010-06-16 09:55:00,23.39,23.42,23.28,23.42,290800.0,23.1829,23.2126,23.0738,23.2126,290800.0
2010-06-16 10:00:00,23.42,23.49,23.36,23.48,176800.0,23.2126,23.282,23.1531,23.2721,176800.0
2010-06-16 10:05:00,23.48,23.48,23.39,23.4,142800.0,23.2721,23.2721,23.1829,23.1928,142800.0
2010-06-16 10:10:00,23.38,23.43,23.33,23.43,110400.0,23.173,23.2225,23.1234,23.2225,110400.0
2010-06-16 10:15:00,23.41,23.42,23.37,23.38,96400.0,23.2027,23.2126,23.163,23.173,96400.0
2010-06-16 10:20:00,23.36,23.39,23.29,23.38,68400.0,23.1531,23.1829,23.0837,23.173,68400.0
2010-06-16 10:25:00,23.39,23.4,23.36,23.39,57600.0,23.1829,23.1928,23.1531,23.1829,57600.0
2010-06-16 10:30:00,23.39,23.42,23.37,23.39,74800.0,23.1829,23.2126,23.163,23.1829,74800.0
2010-06-16 10:35:00,23.39,23.41,23.35,23.35,71600.0,23.1829,23.2027,23.1432,23.1432,71600.0
2010-06-16 10:40:00,23.35,23.45,23.34,23.43,81200.0,23.1432,23.2423,23.1333,23.2225,81200.0
2010-06-16 10:45:00,23.43,23.43,23.32,23.34,108400.0,23.2225,23.2225,23.1135,23.1333,108400.0
2010-06-16 10:50:00,23.34,23.36,23.32,23.32,92800.0,23.1333,23.1531,23.1135,23.1135,92800.0
2010-06-16 10:55:00,23.32,23.37,23.32,23.35,220000.0,23.1135,23.163,23.1135,23.1432,220000.0
2010-06-16 11:00:00,23.35,23.45,23.35,23.45,73600.0,23.1432,23.2423,23.1432,23.2423,73600.0
2010-06-16 11:05:00,23.44,23.52,23.43,23.49,167200.0,23.2324,23.3117,23.2225,23.282,167200.0
2010-06-16 11:10:00,23.49,23.5,23.45,23.5,89600.0,23.282,23.2919,23.2423,23.2919,89600.0
2010-06-16 11:15:00,23.49,23.55,23.46,23.52,107600.0,23.282,23.3414,23.2522,23.3117,107600.0
2010-06-16 11:20:00,23.52,23.53,23.47,23.48,152800.0,23.3117,23.3216,23.2622,23.2721,152800.0
2010-06-16 11:25:00,23.47,23.5,23.46,23.49,137600.0,23.2622,23.2919,23.2522,23.282,137600.0
2010-06-16 11:30:00,23.49,23.49,23.42,23.43,87600.0,23.282,23.282,23.2126,23.2225,87600.0
2010-06-16 11:35:00,23.42,23.47,23.42,23.45,72000.0,23.2126,23.2622,23.2126,23.2423,72000.0
2010-06-16 11:40:00,23.45,23.48,23.44,23.46,70800.0,23.2423,23.2721,23.2324,23.2522,70800.0
2010-06-16 11:45:00,23.46,23.46,23.42,23.43,46800.0,23.2522,23.2522,23.2126,23.2225,46800.0
2010-06-16 11:50:00,23.42,23.46,23.41,23.42,77200.0,23.2126,23.2522,23.2027,23.2126,77200.0
2010-06-16 11:55:00,23.43,23.44,23.41,23.42,48000.0,23.2225,23.2324,23.2027,23.2126,48000.0
2010-06-16 12:00:00,23.42,23.54,23.42,23.51,103200.0,23.2126,23.3315,23.2126,23.3018,103200.0
2010-06-16 12:05:00,23.51,23.51,23.49,23.5,98800.0,23.3018,23.3018,23.282,23.2919,98800.0
2010-06-16 12:10:00,23.5,23.5,23.45,23.47,41600.0,23.2919,23.2919,23.2423,23.2622,41600.0
2010-06-16 12:15:00,23.47,23.51,23.47,23.47,42400.0,23.2622,23.3018,23.2622,23.2622,42400.0
2010-06-16 12:20:00,23.47,23.51,23.47,23.5,60000.0,23.2622,23.3018,23.2622,23.2919,60000.0
2010-06-16 12:25:00,23.5,23.53,23.47,23.52,73600.0,23.2919,23.3216,23.2622,23.3117,73600.0
2010-06-16 12:30:00,23.52,23.53,23.46,23.48,52800.0,23.3117,23.3216,23.2522,23.2721,52800.0
2010-06-16 12:35:00,23.48,23.51,23.48,23.5,38400.0,23.2721,23.3018,23.2721,23.2919,38400.0
2010-06-16 12:40:00,23.5,23.5,23.46,23.49,48800.0,23.2919,23.2919,23.2522,23.282,48800.0
2010-06-16 12:45:00,23.49,23.49,23.44,23.44,26800.0,23.282,23.282,23.2324,23.2324,26800.0
2010-06-16 12:50:00,23.45,23.48,23.43,23.46,45200.0,23.2423,23.2721,23.2225,23.2522,45200.0
2010-06-16 12:55:00,23.46,23.46,23.44,23.45,34800.0,23.2522,23.2522,23.2324,23.2423,34800.0
2010-06-16 13:00:00,23.44,23.47,23.42,23.46,60400.0,23.2324,23.2622,23.2126,23.2522,60400.0
2010-06-16 13:05:00,23.45,23.5,23.45,23.46,48800.0,23.2423,23.2919,23.2423,23.2522,48800.0
2010-06-16 13:10:00,23.46,23.48,23.44,23.48,57600.0,23.2522,23.2721,23.2324,23.2721,57600.0
2010-06-16 13:15:00,23.49,23.49,23.45,23.48,77200.0,23.282,23.282,23.2423,23.2721,77200.0
2010-06-16 13:20:00,23.47,23.54,23.47,23.52,71200.0,23.2622,23.3315,23.2622,23.3117,71200.0
2010-06-16 13:25:00,23.52,23.53,23.5,23.51,75200.0,23.3117,23.3216,23.2919,23.3018,75200.0
2010-06-16 13:30:00,23.51,23.52,23.46,23.47,62000.0,23.3018,23.3117,23.2522,23.2622,62000.0
2010-06-16 13:35:00,23.47,23.54,23.47,23.53,48800.0,23.2622,23.3315,23.2622,23.3216,48800.0
2010-06-16 13:40:00,23.53,23.53,23.49,23.5,42400.0,23.3216,23.3216,23.282,23.2919,42400.0
2010-06-16 13:45:00,23.5,23.52,23.49,23.51,48800.0,23.2919,23.3117,23.282,23.3018,48800.0
2010-06-16 13:50:00,23.51,23.54,23.5,23.54,75200.0,23.3018,23.3315,23.2919,23.3315,75200.0
2010-06-16 13:55:00,23.53,23.58,23.53,23.57,77600.0,23.3216,23.3712,23.3216,23.3613,77600.0
2010-06-16 14:00:00,23.57,23.59,23.54,23.58,204400.0,23.3613,23.3811,23.3315,23.3712,204400.0
2010-06-16 14:05:00,23.58,23.62,23.54,23.61,182400.0,23.3712,23.4108,23.3315,23.4009,182400.0
2010-06-16 14:10:00,23.61,23.71,23.61,23.69,300800.0,23.4009,23.5,23.4009,23.4802,300800.0
2010-06-16 14:15:00,23.7,23.73,23.69,23.71,155200.0,23.4901,23.5199,23.4802,23.5,155200.0
2010-06-16 14:20:00,23.72,23.72,23.66,23.68,58800.0,23.5099,23.5099,23.4505,23.4703,58800.0
2010-06-16 14:25:00,23.68,23.72,23.66,23.7,127200.0,23.4703,23.5099,23.4505,23.4901,127200.0
2010-06-16 14:30:00,23.7,23.76,23.7,23.72,149200.0,23.4901,23.5496,23.4901,23.5099,149200.0
2010-06-16 14:35:00,23.71,23.74,23.69,23.71,47600.0,23.5,23.5298,23.4802,23.5,47600.0
2010-06-16 14:40:00,23.71,23.72,23.66,23.72,112000.0,23.5,23.5099,23.4505,23.5099,112000.0
2010-06-16 14:45:00,23.71,23.76,23.68,23.76,125600.0,23.5,23.5496,23.4703,23.5496,125600.0
2010-06-16 14:50:00,23.76,23.77,23.68,23.7,99200.0,23.5496,23.5595,23.4703,23.4901,99200.0
2010-06-16 14:55:00,23.71,23.73,23.65,23.7,88800.0,23.5,23.5199,23.4406,23.4901,88800.0
2010-06-16 15:00:00,23.7,23.7,23.62,23.63,124000.0,23.4901,23.4901,23.4108,23.4207,124000.0
2010-06-16 15:05:00,23.63,23.64,23.58,23.61,115600.0,23.4207,23.4307,23.3712,23.4009,115600.0
2010-06-16 15:10:00,23.61,23.66,23.59,23.66,69200.0,23.4009,23.4505,23.3811,23.4505,69200.0
2010-06-16 15:15:00,23.65,23.65,23.51,23.51,199600.0,23.4406,23.4406,23.3018,23.3018,199600.0
2010-06-16 15:20:00,23.51,23.53,23.42,23.43,196800.0,23.3018,23.3216,23.2126,23.2225,196800.0
2010-06-16 15:25:00,23.42,23.5,23.42,23.45,95200.0,23.2126,23.2919,23.2126,23.2423,95200.0
2010-06-16 15:30:00,23.45,23.5,23.42,23.47,134800.0,23.2423,23.2919,23.2126,23.2622,134800.0
2010-06-16 15:35:00,23.48,23.54,23.44,23.51,101600.0,23.2721,23.3315,23.2324,23.3018,101600.0
2010-06-16 15:40:00,23.51,23.55,23.47,23.52,126800.0,23.3018,23.3414,23.2622,23.3117,126800.0
2010-06-16 15:45:00,23.52,23.59,23.51,23.57,271200.0,23.3117,23.3811,23.3018,23.3613,271200.0
2010-06-16 15:50:00,23.57,23.57,23.51,23.54,350000.0,23.3613,23.3613,23.3018,23.3315,350000.0
2010-06-16 15:55:00,23.54,23.58,23.54,23.56,620800.0,23.3315,23.3712,23.3315,23.3514,620800.0
2010-06-17 09:30:00,23.74,23.75,23.58,23.75,171600.0,23.5298,23.5397,23.3712,23.5397,171600.0
2010-06-17 09:35:00,23.75,23.94,23.73,23.94,238000.0,23.5397,23.728,23.5199,23.728,238000.0
2010-06-17 09:40:00,23.95,23.95,23.75,23.78,163600.0,23.7379,23.7379,23.5397,23.5694,163600.0
2010-06-17 09:45:00,23.78,23.92,23.7,23.79,206400.0,23.5694,23.7082,23.4901,23.5793,206400.0
2010-06-17 09:50:00,23.8,23.93,23.79,23.84,190800.0,23.5892,23.7181,23.5793,23.6289,190800.0
2010-06-17 09:55:00,23.85,24.09,23.85,24.06,595600.0,23.6388,23.8767,23.6388,23.8469,595600.0
2010-06-17 10:00:00,24.07,24.07,23.85,23.97,450400.0,23.8568,23.8568,23.6388,23.7577,450400.0
2010-06-17 10:05:00,23.97,24.1,23.93,24.0,460400.0,23.7577,23.8866,23.7181,23.7875,460400.0
2010-06-17 10:10:00,24.0,24.04,23.91,24.01,362000.0,23.7875,23.8271,23.6983,23.7974,362000.0
2010-06-17 10:15:00,24.01,24.05,23.95,24.05,434000.0,23.7974,23.837,23.7379,23.837,434000.0
2010-06-17 10:20:00,24.05,24.21,24.0,24.15,390400.0,23.837,23.9956,23.7875,23.9361,390400.0
2010-06-17 10:25:00,24.15,24.15,23.86,23.87,497600.0,23.9361,23.9361,23.6487,23.6586,497600.0
2010-06-17 10:30:00,23.88,23.94,23.77,23.91,423600.0,23.6685,23.728,23.5595,23.6983,423600.0
2010-06-17 10:35:00,23.89,23.98,23.86,23.96,213600.0,23.6784,23.7676,23.6487,23.7478,213600.0
2010-06-17 10:40:00,23.96,24.09,23.93,24.06,224400.0,23.7478,23.8767,23.7181,23.8469,224400.0
2010-06-17 10:45:00,24.05,24.14,23.99,24.12,128400.0,23.837,23.9262,23.7776,23.9064,128400.0
2010-06-17 10:50:00,24.13,24.16,24.1,24.16,153600.0,23.9163,23.946,23.8866,23.946,153600.0
2010-06-17 10:55:00,24.16,24.24,24.14,24.14,165200.0,23.946,24.0253,23.9262,23.9262,165200.0
2010-06-17 11:00:00,24.14,24.16,23.97,24.08,180400.0,23.9262,23.946,23.7577,23.8668,180400.0
2010-06-17 11:05:00,24.08,24.15,24.08,24.15,84000.0,23.8668,23.9361,23.8668,23.9361,84000.0
2010-06-17 11:10:00,24.15,24.2,24.15,24.17,117600.0,23.9361,23.9857,23.9361,23.956,117600.0
2010-06-17 11:15:00,24.17,24.18,24.08,24.08,42000.0,23.956,23.9659,23.8668,23.8668,42000.0
2010-06-17 11:20:00,24.09,24.14,24.08,24.11,50000.0,23.8767,23.9262,23.8668,23.8965,50000.0
2010-06-17 11:25:00,24.11,24.17,24.09,24.1,60000.0,23.8965,23.956,23.8767,23.8866,60000.0
2010-06-17 11:30:00,24.12,24.17,24.09,24.17,47200.0,23.9064,23.956,23.8767,23.956,47200.0
2010-06-17 11:35:00,24.17,24.2,24.17,24.18,52400.0,23.956,23.9857,23.956,23.9659,52400.0
2010-06-17 11:40:00,24.19,24.23,24.17,24.19,120400.0,23.9758,24.0154,23.956,23.9758,120400.0
2010-06-17 11:45:00,24.19,24.23,24.18,24.21,60000.0,23.9758,24.0154,23.9659,23.9956,60000.0
2010-06-17 11:50:00,24.21,24.22,24.17,24.21,60000.0,23.9956,24.0055,23.956,23.9956,60000.0
2010-06-17 11:55:00,24.19,24.25,24.19,24.2,132000.0,23.9758,24.0352,23.9758,23.9857,132000.0
2010-06-17 12:00:00,24.2,24.22,24.1,24.15,97200.0,23.9857,24.0055,23.8866,23.9361,97200.0
2010-06-17 12:05:00,24.15,24.23,24.15,24.2,88000.0,23.9361,24.0154,23.9361,23.9857,88000.0
2010-06-17 12:10:00,24.22,24.22,24.15,24.19,111200.0,24.0055,24.0055,23.9361,23.9758,111200.0
2010-06-17 12:15:00,24.19,24.21,24.16,24.17,33600.0,23.9758,23.9956,23.946,23.956,33600.0
2010-06-17 12:20:00,24.16,24.22,24.16,24.21,24000.0,23.946,24.0055,23.946,23.9956,24000.0
2010-06-17 12:25:00,24.21,24.21,24.14,24.15,61600.0,23.9956,23.9956,23.9262,23.9361,61600.0
2010-06-17 12:30:00,24.15,24.16,24.1,24.13,65200.0,23.9361,23.946,23.8866,23.9163,65200.0
2010-06-17 12:35:00,24.13,24.13,24.07,24.1,48800.0,23.9163,23.9163,23.8568,23.8866,48800.0
2010-06-17 12:40:00,24.11,24.15,24.11,24.14,54400.0,23.8965,23.9361,23.8965,23.9262,54400.0
2010-06-17 12:45:00,24.13,24.15,24.06,24.15,64800.0,23.9163,23.9361,23.8469,23.9361,64800.0
2010-06-17 12:50:00,24.14,24.17,24.13,24.17,84400.0,23.9262,23.956,23.9163,23.956,84400.0
2010-06-17 12:55:00,24.17,24.17,24.11,24.12,26400.0,23.956,23.956,23.8965,23.9064,26400.0
2010-06-17 13:00:00,24.11,24.11,24.03,24.06,97600.0,23.8965,23.8965,23.8172,23.8469,97600.0
2010-06-17 13:05:00,24.06,24.09,24.03,24.07,88400.0,23.8469,23.8767,23.8172,23.8568,88400.0
2010-06-17 13:10:00,24.07,24.1,24.05,24.06,73600.0,23.8568,23.8866,23.837,23.8469,73600.0
2010-06-17 13:15:00,24.06,24.14,24.05,24.14,131600.0,23.8469,23.9262,23.837,23.9262,131600.0
2010-06-17 13:20:00,24.13,24.17,24.13,24.16,42800.0,23.9163,23.956,23.9163,23.946,42800.0
2010-06-17 13:25:00,24.16,24.17,24.06,24.12,66400.0,23.946,23.956,23.8469,23.9064,66400.0
2010-06-17 13:30:00,24.12,24.15,24.1,24.13,52000.0,23.9064,23.9361,23.8866,23.9163,52000.0
2010-06-17 13:35:00,24.14,24.15,24.1,24.13,51600.0,23.9262,23.9361,23.8866,23.9163,51600.0
2010-06-17 13:40:00,24.14,24.17,24.12,24.14,45600.0,23.9262,23.956,23.9064,23.9262,45600.0
2010-06-17 13:45:00,24.16,24.17,24.12,24.17,32400.0,23.946,23.956,23.9064,23.956,32400.0
2010-06-17 13:50:00,24.17,24.2,24.16,24.2,58400.0,23.956,23.9857,23.946,23.9857,58400.0
2010-06-17 13:55:00,24.21,24.36,24.2,24.31,362000.0,23.9956,24.1443,23.9857,24.0947,362000.0
2010-06-17 14:00:00,24.3,24.36,24.27,24.31,122400.0,24.0848,24.1443,24.0551,24.0947,122400.0
2010-06-17 14:05:00,24.3,24.31,24.23,24.23,378000.0,24.0848,24.0947,24.0154,24.0154,378000.0
2010-06-17 14:10:00,24.24,24.33,24.23,24.32,212000.0,24.0253,24.1145,24.0154,24.1046,212000.0
2010-06-17 14:15:00,24.32,24.36,24.31,24.31,120000.0,24.1046,24.1443,24.0947,24.0947,120000.0
2010-06-17 14:20:00,24.31,24.39,24.31,24.39,117600.0,24.0947,24.174,24.0947,24.174,117600.0
2010-06-17 14:25:00,24.38,24.4,24.3,24.31,166400.0,24.1641,24.1839,24.0848,24.0947,166400.0
2010-06-17 14:30:00,24.3,24.33,24.27,24.31,203600.0,24.0848,24.1145,24.0551,24.0947,203600.0
2010-06-17 14:35:00,24.31,24.38,24.28,24.35,104400.0,24.0947,24.1641,24.065,24.1344,104400.0
2010-06-17 14:40:00,24.35,24.35,24.24,24.25,119200.0,24.1344,24.1344,24.0253,24.0352,119200.0
2010-06-17 14:45:00,24.24,24.3,24.23,24.26,185600.0,24.0253,24.0848,24.0154,24.0452,185600.0
2010-06-17 14:50:00,24.26,24.29,24.22,24.25,116000.0,24.0452,24.0749,24.0055,24.0352,116000.0
2010-06-17 14:55:00,24.25,24.3,24.24,24.27,107600.0,24.0352,24.0848,24.0253,24.0551,107600.0
2010-06-17 15:00:00,24.27,24.27,24.11,24.14,247200.0,24.0551,24.0551,23.8965,23.9262,247200.0
2010-06-17 15:05:00,24.14,24.21,24.13,24.17,132400.0,23.9262,23.9956,23.9163,23.956,132400.0
2010-06-17 15:10:00,24.18,24.21,24.1,24.11,99200.0,23.9659,23.9956,23.8866,23.8965,99200.0
2010-06-17 15:15:00,24.11,24.16,24.09,24.14,133600.0,23.8965,23.946,23.8767,23.9262,133600.0
2010-06-17 15:20:00,24.15,24.18,24.05,24.11,152400.0,23.9361,23.9659,23.837,23.8965,152400.0
2010-06-17 15:25:00,24.1,24.12,24.04,24.05,144400.0,23.8866,23.9064,23.8271,23.837,144400.0
2010-06-17 15:30:00,24.05,24.22,24.05,24.19,609600.0,23.837,24.0055,23.837,23.9758,609600.0
2010-06-17 15:35:00,24.19,24.22,24.15,24.18,130400.0,23.9758,24.0055,23.9361,23.9659,130400.0
2010-06-17 15:40:00,24.18,24.21,24.17,24.18,193200.0,23.9659,23.9956,23.956,23.9659,193200.0
2010-06-17 15:45:00,24.19,24.29,24.18,24.28,280800.0,23.9758,24.0749,23.9659,24.065,280800.0
2010-06-17 15:50:00,24.28,24.33,24.27,24.3,359600.0,24.065,24.1145,24.0551,24.0848,359600.0
2010-06-17 15:55:00,24.29,24.32,24.26,24.28,803200.0,24.0749,24.1046,24.0452,24.065,803200.0
2010-06-18 09:30:00,24.22,24.25,24.13,24.21,889200.0,24.0055,24.0352,23.9163,23.9956,889200.0
2010-06-18 09:35:00,24.22,24.25,24.13,24.18,202800.0,24.0055,24.0352,23.9163,23.9659,202800.0
2010-06-18 09:40:00,24.18,24.18,24.0,24.01,227200.0,23.9659,23.9659,23.7875,23.7974,227200.0
2010-06-18 09:45:00,24.03,24.06,24.01,24.02,119200.0,23.8172,23.8469,23.7974,23.8073,119200.0
2010-06-18 09:50:00,24.02,24.03,23.91,23.95,258400.0,23.8073,23.8172,23.6983,23.7379,258400.0
2010-06-18 09:55:00,23.95,23.98,23.91,23.92,76000.0,23.7379,23.7676,23.6983,23.7082,76000.0
2010-06-18 10:00:00,23.93,23.93,23.84,23.86,237200.0,23.7181,23.7181,23.6289,23.6487,237200.0
2010-06-18 10:05:00,23.86,23.93,23.86,23.92,194800.0,23.6487,23.7181,23.6487,23.7082,194800.0
2010-06-18 10:10:00,23.92,24.0,23.91,23.91,201200.0,23.7082,23.7875,23.6983,23.6983,201200.0
2010-06-18 10:15:00,23.91,23.95,23.9,23.9,121200.0,23.6983,23.7379,23.6883,23.6883,121200.0
2010-06-18 10:20:00,23.91,23.95,23.9,23.94,74000.0,23.6983,23.7379,23.6883,23.728,74000.0
2010-06-18 10:25:00,23.93,24.04,23.93,23.97,113200.0,23.7181,23.8271,23.7181,23.7577,113200.0
2010-06-18 10:30:00,23.98,24.06,23.97,24.04,106800.0,23.7676,23.8469,23.7577,23.8271,106800.0
2010-06-18 10:35:00,24.04,24.12,24.03,24.05,95600.0,23.8271,23.9064,23.8172,23.837,95600.0
2010-06-18 10:40:00,24.07,24.1,23.99,24.02,111600.0,23.8568,23.8866,23.7776,23.8073,111600.0
2010-06-18 10:45:00,24.01,24.09,23.99,24.09,73200.0,23.7974,23.8767,23.7776,23.8767,73200.0
2010-06-18 10:50:00,24.08,24.12,24.04,24.11,78800.0,23.8668,23.9064,23.8271,23.8965,78800.0
2010-06-18 10:55:00,24.1,24.18,24.1,24.16,68400.0,23.8866,23.9659,23.8866,23.946,68400.0
2010-06-18 11:00:00,24.15,24.17,24.09,24.15,60800.0,23.9361,23.956,23.8767,23.9361,60800.0
2010-06-18 11:05:00,24.16,24.18,24.12,24.18,35200.0,23.946,23.9659,23.9064,23.9659,35200.0
2010-06-18 11:10:00,24.19,24.23,24.13,24.13,37600.0,23.9758,24.0154,23.9163,23.9163,37600.0
2010-06-18 11:15:00,24.15,24.19,24.15,24.18,91200.0,23.9361,23.9758,23.9361,23.9659,91200.0
2010-06-18 11:20:00,24.18,24.19,24.16,24.19,72000.0,23.9659,23.9758,23.946,23.9758,72000.0
2010-06-18 11:25:00,24.18,24.18,24.13,24.16,64400.0,23.9659,23.9659,23.9163,23.946,64400.0
2010-06-18 11:30:00,24.14,24.18,24.11,24.18,84800.0,23.9262,23.9659,23.8965,23.9659,84800.0
2010-06-18 11:35:00,24.18,24.21,24.12,24.12,92400.0,23.9659,23.9956,23.9064,23.9064,92400.0
2010-06-18 11:40:00,24.13,24.13,24.07,24.11,80000.0,23.9163,23.9163,23.8568,23.8965,80000.0
2010-06-18 11:45:00,24.09,24.1,24.06,24.09,28800.0,23.8767,23.8866,23.8469,23.8767,28800.0
2010-06-18 11:50:00,24.1,24.11,24.07,24.09,38000.0,23.8866,23.8965,23.8568,23.8767,38000.0
2010-06-18 11:55:00,24.08,24.08,24.05,24.06,23600.0,23.8668,23.8668,23.837,23.8469,23600.0
2010-06-18 12:00:00,24.05,24.11,24.05,24.09,29200.0,23.837,23.8965,23.837,23.8767,29200.0
2010-06-18 12:05:00,24.09,24.09,24.02,24.03,41200.0,23.8767,23.8767,23.8073,23.8172,41200.0
2010-06-18 12:10:00,24.03,24.06,24.03,24.04,14000.0,23.8172,23.8469,23.8172,23.8271,14000.0
2010-06-18 12:15:00,24.04,24.07,24.04,24.07,22000.0,23.8271,23.8568,23.8271,23.8568,22000.0
2010-06-18 12:20:00,24.08,24.08,23.99,24.01,156000.0,23.8668,23.8668,23.7776,23.7974,156000.0
2010-06-18 12:25:00,24.02,24.06,24.02,24.04,70800.0,23.8073,23.8469,23.8073,23.8271,70800.0
2010-06-18 12:30:00,24.04,24.05,23.95,24.0,77200.0,23.8271,23.837,23.7379,23.7875,77200.0
2010-06-18 12:35:00,24.0,24.0,23.97,23.97,27200.0,23.7875,23.7875,23.7577,23.7577,27200.0
2010-06-18 12:40:00,23.97,23.99,23.93,23.99,33200.0,23.7577,23.7776,23.7181,23.7776,33200.0
2010-06-18 12:45:00,24.0,24.04,23.99,24.02,21600.0,23.7875,23.8271,23.7776,23.8073,21600.0
2010-06-18 12:50:00,24.03,24.05,24.02,24.04,47200.0,23.8172,23.837,23.8073,23.8271,47200.0
2010-06-18 12:55:00,24.05,24.05,24.0,24.02,40000.0,23.837,23.837,23.7875,23.8073,40000.0
2010-06-18 13:00:00,24.0,24.06,23.99,24.05,112400.0,23.7875,23.8469,23.7776,23.837,112400.0
2010-06-18 13:05:00,24.05,24.08,24.02,24.03,126400.0,23.837,23.8668,23.8073,23.8172,126400.0
2010-06-18 13:10:00,24.04,24.06,24.03,24.05,78000.0,23.8271,23.8469,23.8172,23.837,78000.0
2010-06-18 13:15:00,24.05,24.06,24.0,24.0,74800.0,23.837,23.8469,23.7875,23.7875,74800.0
2010-06-18 13:20:00,24.01,24.03,24.0,24.02,56800.0,23.7974,23.8172,23.7875,23.8073,56800.0
2010-06-18 13:25:00,24.02,24.04,24.0,24.0,54800.0,23.8073,23.8271,23.7875,23.7875,54800.0
2010-06-18 13:30:00,24.0,24.04,24.0,24.04,74800.0,23.7875,23.8271,23.7875,23.8271,74800.0
2010-06-18 13:35:00,24.04,24.07,24.04,24.07,70400.0,23.8271,23.8568,23.8271,23.8568,70400.0
2010-06-18 13:40:00,24.07,24.08,24.01,24.03,42400.0,23.8568,23.8668,23.7974,23.8172,42400.0
2010-06-18 13:45:00,24.05,24.05,23.99,24.03,74400.0,23.837,23.837,23.7776,23.8172,74400.0
2010-06-18 13:50:00,24.02,24.05,24.0,24.04,172000.0,23.8073,23.837,23.7875,23.8271,172000.0
2010-06-18 13:55:00,24.05,24.06,24.01,24.01,35200.0,23.837,23.8469,23.7974,23.7974,35200.0
2010-06-18 14:00:00,24.01,24.05,24.01,24.04,46000.0,23.7974,23.837,23.7974,23.8271,46000.0
2010-06-18 14:05:00,24.02,24.03,24.0,24.01,47600.0,23.8073,23.8172,23.7875,23.7974,47600.0
2010-06-18 14:10:00,24.01,24.09,24.01,24.05,80800.0,23.7974,23.8767,23.7974,23.837,80800.0
2010-06-18 14:15:00,24.04,24.09,24.03,24.03,49600.0,23.8271,23.8767,23.8172,23.8172,49600.0
2010-06-18 14:20:00,24.04,24.05,23.99,24.0,56400.0,23.8271,23.837,23.7776,23.7875,56400.0
2010-06-18 14:25:00,24.0,24.05,24.0,24.04,38400.0,23.7875,23.837,23.7875,23.8271,38400.0
2010-06-18 14:30:00,24.04,24.05,24.01,24.02,85600.0,23.8271,23.837,23.7974,23.8073,85600.0
2010-06-18 14:35:00,24.02,24.07,23.98,24.04,94000.0,23.8073,23.8568,23.7676,23.8271,94000.0
2010-06-18 14:40:00,24.04,24.06,23.99,23.99,88000.0,23.8271,23.8469,23.7776,23.7776,88000.0
2010-06-18 14:45:00,23.99,24.02,23.98,23.98,91200.0,23.7776,23.8073,23.7676,23.7676,91200.0
2010-06-18 14:50:00,23.98,23.99,23.96,23.97,93600.0,23.7676,23.7776,23.7478,23.7577,93600.0
2010-06-18 14:55:00,23.97,24.0,23.96,23.97,37200.0,23.7577,23.7875,23.7478,23.7577,37200.0
2010-06-18 15:00:00,23.97,23.97,23.91,23.91,108400.0,23.7577,23.7577,23.6983,23.6983,108400.0
2010-06-18 15:05:00,23.91,23.94,23.9,23.91,97600.0,23.6983,23.728,23.6883,23.6983,97600.0
2010-06-18 15:10:00,23.91,23.93,23.9,23.91,72400.0,23.6983,23.7181,23.6883,23.6983,72400.0
2010-06-18 15:15:00,23.91,23.96,23.9,23.91,190000.0,23.6983,23.7478,23.6883,23.6983,190000.0
2010-06-18 15:20:00,23.92,23.96,23.91,23.94,68000.0,23.7082,23.7478,23.6983,23.728,68000.0
2010-06-18 15:25:00,23.94,23.97,23.92,23.92,101600.0,23.728,23.7577,23.7082,23.7082,101600.0
2010-06-18 15:30:00,23.93,23.96,23.92,23.92,101600.0,23.7181,23.7478,23.7082,23.7082,101600.0
2010-06-18 15:35:00,23.93,23.95,23.91,23.95,124800.0,23.7181,23.7379,23.6983,23.7379,124800.0
2010-06-18 15:40:00,23.95,23.96,23.93,23.95,103200.0,23.7379,23.7478,23.7181,23.7379,103200.0
2010-06-18 15:45:00,23.95,23.97,23.91,23.94,234400.0,23.7379,23.7577,23.6983,23.728,234400.0
2010-06-18 15:50:00,23.94,23.95,23.93,23.93,232000.0,23.728,23.7379,23.7181,23.7181,232000.0
2010-06-18 15:55:00,23.94,23.95,23.92,23.94,280800.0,23.728,23.7379,23.7082,23.728,280800.0
2010-06-21 09:30:00,24.35,24.49,24.15,24.3,429200.0,24.1344,24.2731,23.9361,24.0848,429200.0
2010-06-21 09:35:00,24.3,24.37,24.25,24.28,160000.0,24.0848,24.1542,24.0352,24.065,160000.0
2010-06-21 09:40:00,24.28,24.35,24.26,24.29,116400.0,24.065,24.1344,24.0452,24.0749,116400.0
2010-06-21 09:45:00,24.28,24.29,24.14,24.27,132800.0,24.065,24.0749,23.9262,24.0551,132800.0
2010-06-21 09:50:00,24.28,24.31,24.26,24.28,91200.0,24.065,24.0947,24.0452,24.065,91200.0
2010-06-21 09:55:00,24.27,24.42,24.27,24.37,86400.0,24.0551,24.2037,24.0551,24.1542,86400.0
2010-06-21 10:00:00,24.36,24.43,24.36,24.42,58000.0,24.1443,24.2137,24.1443,24.2037,58000.0
2010-06-21 10:05:00,24.42,24.42,24.32,24.33,57600.0,24.2037,24.2037,24.1046,24.1145,57600.0
2010-06-21 10:10:00,24.32,24.34,24.28,24.33,69200.0,24.1046,24.1245,24.065,24.1145,69200.0
2010-06-21 10:15:00,24.35,24.37,24.26,24.27,79600.0,24.1344,24.1542,24.0452,24.0551,79600.0
2010-06-21 10:20:00,24.28,24.38,24.26,24.31,156000.0,24.065,24.1641,24.0452,24.0947,156000.0
2010-06-21 10:25:00,24.31,24.31,24.22,24.24,110000.0,24.0947,24.0947,24.0055,24.0253,110000.0
2010-06-21 10:30:00,24.24,24.24,24.13,24.14,205600.0,24.0253,24.0253,23.9163,23.9262,205600.0
2010-06-21 10:35:00,24.13,24.16,23.98,24.1,375200.0,23.9163,23.946,23.7676,23.8866,375200.0
2010-06-21 10:40:00,24.09,24.11,24.05,24.1,81200.0,23.8767,23.8965,23.837,23.8866,81200.0
2010-06-21 10:45:00,24.1,24.13,24.08,24.12,178800.0,23.8866,23.9163,23.8668,23.9064,178800.0
2010-06-21 10:50:00,24.12,24.14,24.0,24.12,161600.0,23.9064,23.9262,23.7875,23.9064,161600.0
2010-06-21 10:55:00,24.13,24.14,24.05,24.1,90000.0,23.9163,23.9262,23.837,23.8866,90000.0
2010-06-21 11:00:00,24.1,24.15,24.02,24.14,182400.0,23.8866,23.9361,23.8073,23.9262,182400.0
2010-06-21 11:05:00,24.14,24.2,24.11,24.17,132000.0,23.9262,23.9857,23.8965,23.956,132000.0
2010-06-21 11:10:00,24.18,24.23,24.14,24.21,111200.0,23.9659,24.0154,23.9262,23.9956,111200.0
2010-06-21 11:15:00,24.21,24.25,24.17,24.23,86000.0,23.9956,24.0352,23.956,24.0154,86000.0
2010-06-21 11:20:00,24.23,24.28,24.19,24.21,88000.0,24.0154,24.065,23.9758,23.9956,88000.0
2010-06-21 11:25:00,24.22,24.24,24.18,24.23,44000.0,24.0055,24.0253,23.9659,24.0154,44000.0
2010-06-21 11:30:00,24.23,24.26,24.23,24.24,50400.0,24.0154,24.0452,24.0154,24.0253,50400.0
2010-06-21 11:35:00,24.25,24.25,24.18,24.2,34000.0,24.0352,24.0352,23.9659,23.9857,34000.0
2010-06-21 11:40:00,24.18,24.2,24.16,24.18,52000.0,23.9659,23.9857,23.946,23.9659,52000.0
2010-06-21 11:45:00,24.18,24.18,24.08,24.09,35200.0,23.9659,23.9659,23.8668,23.8767,35200.0
2010-06-21 11:50:00,24.1,24.1,24.01,24.06,204000.0,23.8866,23.8866,23.7974,23.8469,204000.0
2010-06-21 11:55:00,24.05,24.1,24.04,24.06,115600.0,23.837,23.8866,23.8271,23.8469,115600.0
2010-06-21 12:00:00,24.06,24.17,24.06,24.15,161200.0,23.8469,23.956,23.8469,23.9361,161200.0
2010-06-21 12:05:00,24.14,24.14,24.04,24.08,40400.0,23.9262,23.9262,23.8271,23.8668,40400.0
2010-06-21 12:10:00,24.09,24.11,24.04,24.11,107200.0,23.8767,23.8965,23.8271,23.8965,107200.0
2010-06-21 12:15:00,24.11,24.15,24.11,24.11,180800.0,23.8965,23.9361,23.8965,23.8965,180800.0
2010-06-21 12:20:00,24.12,24.13,24.09,24.09,78400.0,23.9064,23.9163,23.8767,23.8767,78400.0
2010-06-21 12:25:00,24.09,24.12,24.06,24.08,56000.0,23.8767,23.9064,23.8469,23.8668,56000.0
2010-06-21 12:30:00,24.07,24.1,24.04,24.08,95200.0,23.8568,23.8866,23.8271,23.8668,95200.0
2010-06-21 12:35:00,24.08,24.08,24.02,24.05,137200.0,23.8668,23.8668,23.8073,23.837,137200.0
2010-06-21 12:40:00,24.05,24.08,24.04,24.06,180400.0,23.837,23.8668,23.8271,23.8469,180400.0
2010-06-21 12:45:00,24.06,24.13,24.06,24.11,78400.0,23.8469,23.9163,23.8469,23.8965,78400.0
2010-06-21 12:50:00,24.11,24.14,24.08,24.09,70800.0,23.8965,23.9262,23.8668,23.8767,70800.0
2010-06-21 12:55:00,24.09,24.15,24.09,24.15,124400.0,23.8767,23.9361,23.8767,23.9361,124400.0
2010-06-21 13:00:00,24.15,24.15,24.1,24.14,46000.0,23.9361,23.9361,23.8866,23.9262,46000.0
2010-06-21 13:05:00,24.14,24.14,24.09,24.13,96800.0,23.9262,23.9262,23.8767,23.9163,96800.0
2010-06-21 13:10:00,24.13,24.2,24.13,24.2,84000.0,23.9163,23.9857,23.9163,23.9857,84000.0
2010-06-21 13:15:00,24.19,24.2,24.18,24.18,58800.0,23.9758,23.9857,23.9659,23.9659,58800.0
2010-06-21 13:20:00,24.17,24.19,24.14,24.15,108800.0,23.956,23.9758,23.9262,23.9361,108800.0
2010-06-21 13:25:00,24.15,24.25,24.15,24.24,194000.0,23.9361,24.0352,23.9361,24.0253,194000.0
2010-06-21 13:30:00,24.24,24.25,24.15,24.2,167600.0,24.0253,24.0352,23.9361,23.9857,167600.0
2010-06-21 13:35:00,24.19,24.2,24.05,24.06,200400.0,23.9758,23.9857,23.837,23.8469,200400.0
2010-06-21 13:40:00,24.06,24.12,24.06,24.1,65600.0,23.8469,23.9064,23.8469,23.8866,65600.0
2010-06-21 13:45:00,24.1,24.16,24.06,24.16,170000.0,23.8866,23.946,23.8469,23.946,170000.0
2010-06-21 13:50:00,24.16,24.24,24.15,24.2,85200.0,23.946,24.0253,23.9361,23.9857,85200.0
2010-06-21 13:55:00,24.2,24.22,24.14,24.14,124400.0,23.9857,24.0055,23.9262,23.9262,124400.0
2010-06-21 14:00:00,24.14,24.19,24.12,24.12,131200.0,23.9262,23.9758,23.9064,23.9064,131200.0
2010-06-21 14:05:00,24.12,24.2,24.11,24.19,75200.0,23.9064,23.9857,23.8965,23.9758,75200.0
2010-06-21 14:10:00,24.2,24.24,24.2,24.24,58400.0,23.9857,24.0253,23.9857,24.0253,58400.0
2010-06-21 14:15:00,24.24,24.29,24.24,24.26,156000.0,24.0253,24.0749,24.0253,24.0452,156000.0
2010-06-21 14:20:00,24.26,24.35,24.26,24.32,265600.0,24.0452,24.1344,24.0452,24.1046,265600.0
2010-06-21 14:25:00,24.32,24.33,24.22,24.24,139200.0,24.1046,24.1145,24.0055,24.0253,139200.0
2010-06-21 14:30:00,24.23,24.27,24.23,24.23,57200.0,24.0154,24.0551,24.0154,24.0154,57200.0
2010-06-21 14:35:00,24.23,24.25,24.22,24.22,88000.0,24.0154,24.0352,24.0055,24.0055,88000.0
2010-06-21 14:40:00,24.21,24.23,24.14,24.17,145200.0,23.9956,24.0154,23.9262,23.956,145200.0
2010-06-21 14:45:00,24.17,24.17,24.11,24.11,83600.0,23.956,23.956,23.8965,23.8965,83600.0
2010-06-21 14:50:00,24.11,24.14,24.07,24.09,134400.0,23.8965,23.9262,23.8568,23.8767,134400.0
2010-06-21 14:55:00,24.09,24.11,24.06,24.1,123200.0,23.8767,23.8965,23.8469,23.8866,123200.0
2010-06-21 15:00:00,24.09,24.13,24.04,24.04,128400.0,23.8767,23.9163,23.8271,23.8271,128400.0
2010-06-21 15:05:00,24.04,24.07,23.95,23.99,302000.0,23.8271,23.8568,23.7379,23.7776,302000.0
2010-06-21 15:10:00,23.98,23.98,23.86,23.88,170000.0,23.7676,23.7676,23.6487,23.6685,170000.0
2010-06-21 15:15:00,23.89,23.95,23.79,23.79,170800.0,23.6784,23.7379,23.5793,23.5793,170800.0
2010-06-21 15:20:00,23.79,23.86,23.78,23.83,199200.0,23.5793,23.6487,23.5694,23.619,199200.0
2010-06-21 15:25:00,23.82,23.89,23.81,23.85,106400.0,23.6091,23.6784,23.5991,23.6388,106400.0
2010-06-21 15:30:00,23.85,23.89,23.81,23.84,194000.0,23.6388,23.6784,23.5991,23.6289,194000.0
2010-06-21 15:35:00,23.84,23.84,23.77,23.8,189200.0,23.6289,23.6289,23.5595,23.5892,189200.0
2010-06-21 15:40:00,23.8,23.8,23.66,23.71,321600.0,23.5892,23.5892,23.4505,23.5,321600.0
2010-06-21 15:45:00,23.71,23.75,23.64,23.72,243600.0,23.5,23.5397,23.4307,23.5099,243600.0
2010-06-21 15:50:00,23.71,23.85,23.71,23.82,297200.0,23.5,23.6388,23.5,23.6091,297200.0
2010-06-21 15:55:00,23.82,23.87,23.81,23.84,418400.0,23.6091,23.6586,23.5991,23.6289,418400.0
2010-06-22 09:30:00,23.73,23.95,23.72,23.84,223600.0,23.5199,23.7379,23.5099,23.6289,223600.0
2010-06-22 09:35:00,23.87,23.94,23.86,23.9,80800.0,23.6586,23.728,23.6487,23.6883,80800.0
2010-06-22 09:40:00,23.89,23.93,23.79,23.84,152000.0,23.6784,23.7181,23.5793,23.6289,152000.0
2010-06-22 09:45:00,23.84,23.95,23.82,23.87,264000.0,23.6289,23.7379,23.6091,23.6586,264000.0
2010-06-22 09:50:00,23.86,23.9,23.65,23.67,218000.0,23.6487,23.6883,23.4406,23.4604,218000.0
2010-06-22 09:55:00,23.68,23.73,23.65,23.65,144800.0,23.4703,23.5199,23.4406,23.4406,144800.0
2010-06-22 10:00:00,23.65,23.65,23.4,23.43,402800.0,23.4406,23.4406,23.1928,23.2225,402800.0
2010-06-22 10:05:00,23.43,23.55,23.38,23.54,320400.0,23.2225,23.3414,23.173,23.3315,320400.0
2010-06-22 10:10:00,23.54,23.56,23.41,23.49,205600.0,23.3315,23.3514,23.2027,23.282,205600.0
2010-06-22 10:15:00,23.49,23.5,23.25,23.33,340400.0,23.282,23.2919,23.0441,23.1234,340400.0
2010-06-22 10:20:00,23.32,23.35,23.28,23.33,176400.0,23.1135,23.1432,23.0738,23.1234,176400.0
2010-06-22 10:25:00,23.33,23.46,23.33,23.45,172400.0,23.1234,23.2522,23.1234,23.2423,172400.0
2010-06-22 10:30:00,23.45,23.45,23.35,23.36,114400.0,23.2423,23.2423,23.1432,23.1531,114400.0
2010-06-22 10:35:00,23.34,23.39,23.33,23.37,166400.0,23.1333,23.1829,23.1234,23.163,166400.0
2010-06-22 10:40:00,23.37,23.48,23.37,23.48,148400.0,23.163,23.2721,23.163,23.2721,148400.0
2010-06-22 10:45:00,23.48,23.5,23.44,23.46,65200.0,23.2721,23.2919,23.2324,23.2522,65200.0
2010-06-22 10:50:00,23.46,23.5,23.43,23.45,96800.0,23.2522,23.2919,23.2225,23.2423,96800.0
2010-06-22 10:55:00,23.45,23.53,23.45,23.5,129200.0,23.2423,23.3216,23.2423,23.2919,129200.0
2010-06-22 11:00:00,23.49,23.53,23.45,23.5,84000.0,23.282,23.3216,23.2423,23.2919,84000.0
2010-06-22 11:05:00,23.5,23.5,23.43,23.44,202000.0,23.2919,23.2919,23.2225,23.2324,202000.0
2010-06-22 11:10:00,23.44,23.45,23.38,23.43,129600.0,23.2324,23.2423,23.173,23.2225,129600.0
2010-06-22 11:15:00,23.42,23.43,23.38,23.41,118000.0,23.2126,23.2225,23.173,23.2027,118000.0
2010-06-22 11:20:00,23.41,23.44,23.36,23.37,128000.0,23.2027,23.2324,23.1531,23.163,128000.0
2010-06-22 11:25:00,23.37,23.38,23.28,23.35,258800.0,23.163,23.173,23.0738,23.1432,258800.0
2010-06-22 11:30:00,23.36,23.46,23.34,23.44,122400.0,23.1531,23.2522,23.1333,23.2324,122400.0
2010-06-22 11:35:00,23.44,23.55,23.44,23.52,159600.0,23.2324,23.3414,23.2324,23.3117,159600.0
2010-06-22 11:40:00,23.52,23.53,23.46,23.5,164800.0,23.3117,23.3216,23.2522,23.2919,164800.0
2010-06-22 11:45:00,23.49,23.56,23.49,23.55,110400.0,23.282,23.3514,23.282,23.3414,110400.0
2010-06-22 11:50:00,23.55,23.58,23.54,23.56,175200.0,23.3414,23.3712,23.3315,23.3514,175200.0
2010-06-22 11:55:00,23.56,23.58,23.49,23.52,197200.0,23.3514,23.3712,23.282,23.3117,197200.0
2010-06-22 12:00:00,23.52,23.53,23.48,23.51,268800.0,23.3117,23.3216,23.2721,23.3018,268800.0
2010-06-22 12:05:00,23.5,23.52,23.48,23.52,85600.0,23.2919,23.3117,23.2721,23.3117,85600.0
2010-06-22 12:10:00,23.52,23.53,23.48,23.52,83200.0,23.3117,23.3216,23.2721,23.3117,83200.0
2010-06-22 12:15:00,23.51,23.53,23.48,23.52,88800.0,23.3018,23.3216,23.2721,23.3117,88800.0
2010-06-22 12:20:00,23.51,23.54,23.5,23.53,100000.0,23.3018,23.3315,23.2919,23.3216,100000.0
2010-06-22 12:25:00,23.54,23.55,23.44,23.45,62800.0,23.3315,23.3414,23.2324,23.2423,62800.0
2010-06-22 12:30:00,23.44,23.47,23.41,23.41,77200.0,23.2324,23.2622,23.2027,23.2027,77200.0
2010-06-22 12:35:00,23.42,23.42,23.34,23.37,117600.0,23.2126,23.2126,23.1333,23.163,117600.0
2010-06-22 12:40:00,23.37,23.41,23.37,23.4,43600.0,23.163,23.2027,23.163,23.1928,43600.0
2010-06-22 12:45:00,23.4,23.43,23.39,23.41,48400.0,23.1928,23.2225,23.1829,23.2027,48400.0
2010-06-22 12:50:00,23.41,23.41,23.36,23.38,72800.0,23.2027,23.2027,23.1531,23.173,72800.0
2010-06-22 12:55:00,23.37,23.39,23.35,23.35,76000.0,23.163,23.1829,23.1432,23.1432,76000.0
2010-06-22 13:00:00,23.35,23.42,23.34,23.42,66400.0,23.1432,23.2126,23.1333,23.2126,66400.0
2010-06-22 13:05:00,23.42,23.43,23.4,23.4,53200.0,23.2126,23.2225,23.1928,23.1928,53200.0
2010-06-22 13:10:00,23.39,23.39,23.33,23.35,79200.0,23.1829,23.1829,23.1234,23.1432,79200.0
2010-06-22 13:15:00,23.36,23.36,23.3,23.32,60400.0,23.1531,23.1531,23.0937,23.1135,60400.0
2010-06-22 13:20:00,23.32,23.34,23.25,23.26,187200.0,23.1135,23.1333,23.0441,23.054,187200.0
2010-06-22 13:25:00,23.26,23.28,23.16,23.18,261200.0,23.054,23.0738,22.9549,22.9747,261200.0
2010-06-22 13:30:00,23.2,23.2,23.12,23.16,188800.0,22.9945,22.9945,22.9153,22.9549,188800.0
2010-06-22 13:35:00,23.16,23.25,23.16,23.24,71600.0,22.9549,23.0441,22.9549,23.0342,71600.0
2010-06-22 13:40:00,23.25,23.35,23.22,23.35,224000.0,23.0441,23.1432,23.0144,23.1432,224000.0
2010-06-22 13:45:00,23.35,23.39,23.32,23.34,112400.0,23.1432,23.1829,23.1135,23.1333,112400.0
2010-06-22 13:50:00,23.34,23.35,23.26,23.27,96000.0,23.1333,23.1432,23.054,23.0639,96000.0
2010-06-22 13:55:00,23.29,23.32,23.25,23.29,50000.0,23.0837,23.1135,23.0441,23.0837,50000.0
2010-06-22 14:00:00,23.29,23.29,23.17,23.17,56800.0,23.0837,23.0837,22.9648,22.9648,56800.0
2010-06-22 14:05:00,23.18,23.23,23.16,23.16,56000.0,22.9747,23.0243,22.9549,22.9549,56000.0
2010-06-22 14:10:00,23.16,23.28,23.15,23.27,60400.0,22.9549,23.0738,22.945,23.0639,60400.0
2010-06-22 14:15:00,23.28,23.3,23.25,23.28,30800.0,23.0738,23.0937,23.0441,23.0738,30800.0
2010-06-22 14:20:00,23.28,23.28,23.24,23.24,48400.0,23.0738,23.0738,23.0342,23.0342,48400.0
2010-06-22 14:25:00,23.23,23.23,23.15,23.17,88000.0,23.0243,23.0243,22.945,22.9648,88000.0
2010-06-22 14:30:00,23.18,23.2,23.16,23.18,62400.0,22.9747,22.9945,22.9549,22.9747,62400.0
2010-06-22 14:35:00,23.19,23.23,23.08,23.1,414400.0,22.9846,23.0243,22.8756,22.8954,414400.0
2010-06-22 14:40:00,23.1,23.14,23.03,23.07,411200.0,22.8954,22.9351,22.8261,22.8657,411200.0
2010-06-22 14:45:00,23.04,23.11,23.0,23.03,176000.0,22.836,22.9053,22.7963,22.8261,176000.0
2010-06-22 14:50:00,23.03,23.1,23.0,23.06,176000.0,22.8261,22.8954,22.7963,22.8558,176000.0
2010-06-22 14:55:00,23.06,23.07,22.96,23.04,145200.0,22.8558,22.8657,22.7567,22.836,145200.0
2010-06-22 15:00:00,23.03,23.07,22.98,23.04,128800.0,22.8261,22.8657,22.7765,22.836,128800.0
2010-06-22 15:05:00,23.06,23.07,22.91,22.92,200400.0,22.8558,22.8657,22.7071,22.717,200400.0
2010-06-22 15:10:00,22.92,23.03,22.9,23.02,177200.0,22.717,22.8261,22.6972,22.8161,177200.0
2010-06-22 15:15:00,23.01,23.1,22.97,23.07,151600.0,22.8062,22.8954,22.7666,22.8657,151600.0
2010-06-22 15:20:00,23.08,23.1,22.95,22.96,161600.0,22.8756,22.8954,22.7468,22.7567,161600.0
2010-06-22 15:25:00,22.96,23.03,22.87,22.92,342800.0,22.7567,22.8261,22.6675,22.717,342800.0
2010-06-22 15:30:00,22.91,22.92,22.83,22.89,297600.0,22.7071,22.717,22.6278,22.6873,297600.0
2010-06-22 15:35:00,22.89,22.99,22.87,22.99,233200.0,22.6873,22.7864,22.6675,22.7864,233200.0
2010-06-22 15:40:00,22.98,23.0,22.93,22.97,304400.0,22.7765,22.7963,22.7269,22.7666,304400.0
2010-06-22 15:45:00,22.96,23.01,22.93,22.96,340400.0,22.7567,22.8062,22.7269,22.7567,340400.0
2010-06-22 15:50:00,22.96,22.98,22.9,22.95,346400.0,22.7567,22.7765,22.6972,22.7468,346400.0
2010-06-22 15:55:00,22.95,22.98,22.91,22.97,545200.0,22.7468,22.7765,22.7071,22.7666,545200.0
2010-06-23 09:30:00,23.19,23.24,23.08,23.08,393200.0,22.9846,23.0342,22.8756,22.8756,393200.0
2010-06-23 09:35:00,23.09,23.17,23.0,23.1,322000.0,22.8855,22.9648,22.7963,22.8954,322000.0
2010-06-23 09:40:00,23.1,23.19,23.05,23.16,237600.0,22.8954,22.9846,22.8459,22.9549,237600.0
2010-06-23 09:45:00,23.15,23.21,23.09,23.18,118000.0,22.945,23.0045,22.8855,22.9747,118000.0
2010-06-23 09:50:00,23.19,23.25,23.12,23.17,247200.0,22.9846,23.0441,22.9153,22.9648,247200.0
2010-06-23 09:55:00,23.16,23.24,23.11,23.21,197600.0,22.9549,23.0342,22.9053,23.0045,197600.0
2010-06-23 10:00:00,23.21,23.21,22.98,23.02,394400.0,23.0045,23.0045,22.7765,22.8161,394400.0
2010-06-23 10:05:00,23.03,23.05,22.82,22.9,323200.0,22.8261,22.8459,22.6179,22.6972,323200.0
2010-06-23 10:10:00,22.9,23.01,22.85,23.01,146800.0,22.6972,22.8062,22.6476,22.8062,146800.0
2010-06-23 10:15:00,22.99,23.0,22.93,22.97,112800.0,22.7864,22.7963,22.7269,22.7666,112800.0
2010-06-23 10:20:00,22.97,22.97,22.89,22.91,141200.0,22.7666,22.7666,22.6873,22.7071,141200.0
2010-06-23 10:25:00,22.89,22.91,22.69,22.77,320000.0,22.6873,22.7071,22.4891,22.5684,320000.0
2010-06-23 10:30:00,22.77,22.97,22.77,22.97,165600.0,22.5684,22.7666,22.5684,22.7666,165600.0
2010-06-23 10:35:00,22.97,22.97,22.9,22.92,109600.0,22.7666,22.7666,22.6972,22.717,109600.0
2010-06-23 10:40:00,22.91,22.92,22.85,22.87,48000.0,22.7071,22.717,22.6476,22.6675,48000.0
2010-06-23 10:45:00,22.87,23.0,22.87,23.0,131200.0,22.6675,22.7963,22.6675,22.7963,131200.0
2010-06-23 10:50:00,22.99,23.08,22.98,22.99,166400.0,22.7864,22.8756,22.7765,22.7864,166400.0
2010-06-23 10:55:00,22.99,23.04,22.97,23.01,124000.0,22.7864,22.836,22.7666,22.8062,124000.0
2010-06-23 11:00:00,23.0,23.0,22.94,22.95,54800.0,22.7963,22.7963,22.7368,22.7468,54800.0
2010-06-23 11:05:00,22.95,23.0,22.92,22.99,112800.0,22.7468,22.7963,22.717,22.7864,112800.0
2010-06-23 11:10:00,22.97,22.97,22.88,22.9,85600.0,22.7666,22.7666,22.6774,22.6972,85600.0
2010-06-23 11:15:00,22.9,22.91,22.85,22.89,77600.0,22.6972,22.7071,22.6476,22.6873,77600.0
2010-06-23 11:20:00,22.9,22.96,22.88,22.95,74000.0,22.6972,22.7567,22.6774,22.7468,74000.0
2010-06-23 11:25:00,22.95,22.99,22.94,22.96,34400.0,22.7468,22.7864,22.7368,22.7567,34400.0
2010-06-23 11:30:00,22.96,22.99,22.94,22.95,36800.0,22.7567,22.7864,22.7368,22.7468,36800.0
2010-06-23 11:35:00,22.94,22.94,22.9,22.93,26400.0,22.7368,22.7368,22.6972,22.7269,26400.0
2010-06-23 11:40:00,22.93,22.98,22.93,22.97,18800.0,22.7269,22.7765,22.7269,22.7666,18800.0
2010-06-23 11:45:00,22.99,23.02,22.98,22.98,31600.0,22.7864,22.8161,22.7765,22.7765,31600.0
2010-06-23 11:50:00,22.97,23.0,22.9,22.9,57200.0,22.7666,22.7963,22.6972,22.6972,57200.0
2010-06-23 11:55:00,22.92,23.05,22.91,23.0,81200.0,22.717,22.8459,22.7071,22.7963,81200.0
2010-06-23 12:00:00,23.0,23.03,22.99,23.02,66000.0,22.7963,22.8261,22.7864,22.8161,66000.0
2010-06-23 12:05:00,23.04,23.08,23.03,23.07,57200.0,22.836,22.8756,22.8261,22.8657,57200.0
2010-06-23 12:10:00,23.07,23.08,23.02,23.02,81600.0,22.8657,22.8756,22.8161,22.8161,81600.0
2010-06-23 12:15:00,23.03,23.1,23.02,23.09,73600.0,22.8261,22.8954,22.8161,22.8855,73600.0
2010-06-23 12:20:00,23.09,23.1,23.02,23.03,90800.0,22.8855,22.8954,22.8161,22.8261,90800.0
2010-06-23 12:25:00,23.03,23.1,23.03,23.07,62800.0,22.8261,22.8954,22.8261,22.8657,62800.0
2010-06-23 12:30:00,23.07,23.08,23.04,23.05,124000.0,22.8657,22.8756,22.836,22.8459,124000.0
2010-06-23 12:35:00,23.05,23.1,23.05,23.06,108000.0,22.8459,22.8954,22.8459,22.8558,108000.0
2010-06-23 12:40:00,23.05,23.07,23.04,23.06,82800.0,22.8459,22.8657,22.836,22.8558,82800.0
2010-06-23 12:45:00,23.08,23.16,23.07,23.14,146000.0,22.8756,22.9549,22.8657,22.9351,146000.0
2010-06-23 12:50:00,23.15,23.19,23.15,23.16,121600.0,22.945,22.9846,22.945,22.9549,121600.0
2010-06-23 12:55:00,23.17,23.17,23.1,23.14,60400.0,22.9648,22.9648,22.8954,22.9351,60400.0
2010-06-23 13:00:00,23.14,23.22,23.13,23.2,85200.0,22.9351,23.0144,22.9252,22.9945,85200.0
2010-06-23 13:05:00,23.2,23.22,23.14,23.21,66000.0,22.9945,23.0144,22.9351,23.0045,66000.0
2010-06-23 13:10:00,23.22,23.23,23.18,23.22,91600.0,23.0144,23.0243,22.9747,23.0144,91600.0
2010-06-23 13:15:00,23.21,23.21,23.11,23.13,109600.0,23.0045,23.0045,22.9053,22.9252,109600.0
2010-06-23 13:20:00,23.13,23.15,23.13,23.15,30000.0,22.9252,22.945,22.9252,22.945,30000.0
2010-06-23 13:25:00,23.15,23.16,23.13,23.16,42000.0,22.945,22.9549,22.9252,22.9549,42000.0
2010-06-23 13:30:00,23.17,23.2,23.16,23.18,44400.0,22.9648,22.9945,22.9549,22.9747,44400.0
2010-06-23 13:35:00,23.19,23.23,23.17,23.19,95200.0,22.9846,23.0243,22.9648,22.9846,95200.0
2010-06-23 13:40:00,23.18,23.21,23.18,23.2,37600.0,22.9747,23.0045,22.9747,22.9945,37600.0
2010-06-23 13:45:00,23.19,23.2,23.13,23.17,40400.0,22.9846,22.9945,22.9252,22.9648,40400.0
2010-06-23 13:50:00,23.17,23.21,23.17,23.18,99600.0,22.9648,23.0045,22.9648,22.9747,99600.0
2010-06-23 13:55:00,23.19,23.21,23.16,23.19,104400.0,22.9846,23.0045,22.9549,22.9846,104400.0
2010-06-23 14:00:00,23.18,23.22,23.18,23.2,173600.0,22.9747,23.0144,22.9747,22.9945,173600.0
2010-06-23 14:05:00,23.2,23.23,23.17,23.18,60800.0,22.9945,23.0243,22.9648,22.9747,60800.0
2010-06-23 14:10:00,23.19,23.2,23.16,23.2,54000.0,22.9846,22.9945,22.9549,22.9945,54000.0
2010-06-23 14:15:00,23.2,23.23,23.03,23.17,103200.0,22.9945,23.0243,22.8261,22.9648,103200.0
2010-06-23 14:20:00,23.18,23.18,23.05,23.07,96000.0,22.9747,22.9747,22.8459,22.8657,96000.0
2010-06-23 14:25:00,23.08,23.29,23.05,23.28,189600.0,22.8756,23.0837,22.8459,23.0738,189600.0
2010-06-23 14:30:00,23.28,23.45,23.27,23.35,330400.0,23.0738,23.2423,23.0639,23.1432,330400.0
2010-06-23 14:35:00,23.35,23.4,23.29,23.3,215200.0,23.1432,23.1928,23.0837,23.0937,215200.0
2010-06-23 14:40:00,23.3,23.34,23.2,23.22,189200.0,23.0937,23.1333,22.9945,23.0144,189200.0
2010-06-23 14:45:00,23.22,23.26,23.15,23.18,226000.0,23.0144,23.054,22.945,22.9747,226000.0
2010-06-23 14:50:00,23.17,23.3,23.11,23.25,264800.0,22.9648,23.0937,22.9053,23.0441,264800.0
2010-06-23 14:55:00,23.25,23.27,23.18,23.25,222000.0,23.0441,23.0639,22.9747,23.0441,222000.0
2010-06-23 15:00:00,23.28,23.35,23.18,23.21,206000.0,23.0738,23.1432,22.9747,23.0045,206000.0
2010-06-23 15:05:00,23.21,23.22,23.06,23.11,267200.0,23.0045,23.0144,22.8558,22.9053,267200.0
2010-06-23 15:10:00,23.11,23.2,23.1,23.12,146400.0,22.9053,22.9945,22.8954,22.9153,146400.0
2010-06-23 15:15:00,23.12,23.19,23.07,23.13,175600.0,22.9153,22.9846,22.8657,22.9252,175600.0
2010-06-23 15:20:00,23.13,23.19,23.1,23.19,147200.0,22.9252,22.9846,22.8954,22.9846,147200.0
2010-06-23 15:25:00,23.18,23.26,23.14,23.24,140800.0,22.9747,23.054,22.9351,23.0342,140800.0
2010-06-23 15:30:00,23.25,23.25,23.14,23.19,138000.0,23.0441,23.0441,22.9351,22.9846,138000.0
2010-06-23 15:35:00,23.18,23.25,23.17,23.25,119600.0,22.9747,23.0441,22.9648,23.0441,119600.0
2010-06-23 15:40:00,23.25,23.29,23.19,23.26,268800.0,23.0441,23.0837,22.9846,23.054,268800.0
2010-06-23 15:45:00,23.27,23.32,23.25,23.27,255200.0,23.0639,23.1135,23.0441,23.0639,255200.0
2010-06-23 15:50:00,23.28,23.28,23.21,23.23,233200.0,23.0738,23.0738,23.0045,23.0243,233200.0
2010-06-23 15:55:00,23.22,23.24,23.18,23.23,284400.0,23.0144,23.0342,22.9747,23.0243,284400.0
2010-06-24 09:30:00,23.38,23.38,23.2,23.29,240800.0,23.173,23.173,22.9945,23.0837,240800.0
2010-06-24 09:35:00,23.29,23.41,23.25,23.3,129200.0,23.0837,23.2027,23.0441,23.0937,129200.0
2010-06-24 09:40:00,23.28,23.31,23.14,23.29,121200.0,23.0738,23.1036,22.9351,23.0837,121200.0
2010-06-24 09:45:00,23.26,23.29,23.18,23.2,131200.0,23.054,23.0837,22.9747,22.9945,131200.0
2010-06-24 09:50:00,23.19,23.25,23.16,23.18,174800.0,22.9846,23.0441,22.9549,22.9747,174800.0
2010-06-24 09:55:00,23.16,23.16,23.0,23.08,226000.0,22.9549,22.9549,22.7963,22.8756,226000.0
2010-06-24 10:00:00,23.08,23.17,23.08,23.14,100400.0,22.8756,22.9648,22.8756,22.9351,100400.0
2010-06-24 10:05:00,23.14,23.28,23.11,23.25,136400.0,22.9351,23.0738,22.9053,23.0441,136400.0
2010-06-24 10:10:00,23.24,23.3,23.15,23.17,116400.0,23.0342,23.0937,22.945,22.9648,116400.0
2010-06-24 10:15:00,23.17,23.26,23.12,23.25,141600.0,22.9648,23.054,22.9153,23.0441,141600.0
2010-06-24 10:20:00,23.28,23.31,23.23,23.31,140000.0,23.0738,23.1036,23.0243,23.1036,140000.0
2010-06-24 10:25:00,23.31,23.39,23.28,23.33,134000.0,23.1036,23.1829,23.0738,23.1234,134000.0
2010-06-24 10:30:00,23.33,23.33,23.19,23.19,116000.0,23.1234,23.1234,22.9846,22.9846,116000.0
2010-06-24 10:35:00,23.18,23.26,23.13,23.24,88400.0,22.9747,23.054,22.9252,23.0342,88400.0
2010-06-24 10:40:00,23.23,23.23,23.1,23.1,89200.0,23.0243,23.0243,22.8954,22.8954,89200.0
2010-06-24 10:45:00,23.09,23.22,23.09,23.2,138400.0,22.8855,23.0144,22.8855,22.9945,138400.0
2010-06-24 10:50:00,23.21,23.21,23.06,23.06,166400.0,23.0045,23.0045,22.8558,22.8558,166400.0
2010-06-24 10:55:00,23.05,23.14,23.01,23.11,188400.0,22.8459,22.9351,22.8062,22.9053,188400.0
2010-06-24 11:00:00,23.1,23.11,23.03,23.07,68000.0,22.8954,22.9053,22.8261,22.8657,68000.0
2010-06-24 11:05:00,23.06,23.06,22.9,22.93,231200.0,22.8558,22.8558,22.6972,22.7269,231200.0
2010-06-24 11:10:00,22.92,22.96,22.89,22.93,156400.0,22.717,22.7567,22.6873,22.7269,156400.0
2010-06-24 11:15:00,22.93,23.02,22.93,22.98,95600.0,22.7269,22.8161,22.7269,22.7765,95600.0
2010-06-24 11:20:00,22.99,23.08,22.96,23.05,99200.0,22.7864,22.8756,22.7567,22.8459,99200.0
2010-06-24 11:25:00,23.06,23.12,23.03,23.06,136400.0,22.8558,22.9153,22.8261,22.8558,136400.0
2010-06-24 11:30:00,23.06,23.09,23.03,23.04,68000.0,22.8558,22.8855,22.8261,22.836,68000.0
2010-06-24 11:35:00,23.04,23.08,23.02,23.05,42400.0,22.836,22.8756,22.8161,22.8459,42400.0
2010-06-24 11:40:00,23.05,23.11,23.03,23.03,53600.0,22.8459,22.9053,22.8261,22.8261,53600.0
2010-06-24 11:45:00,23.04,23.16,23.04,23.14,106400.0,22.836,22.9549,22.836,22.9351,106400.0
2010-06-24 11:50:00,23.15,23.15,23.02,23.03,193600.0,22.945,22.945,22.8161,22.8261,193600.0
2010-06-24 11:55:00,23.04,23.09,23.0,23.03,161200.0,22.836,22.8855,22.7963,22.8261,161200.0
2010-06-24 12:00:00,23.03,23.15,23.03,23.1,138400.0,22.8261,22.945,22.8261,22.8954,138400.0
2010-06-24 12:05:00,23.11,23.12,23.04,23.05,95200.0,22.9053,22.9153,22.836,22.8459,95200.0
2010-06-24 12:10:00,23.06,23.06,23.01,23.02,35200.0,22.8558,22.8558,22.8062,22.8161,35200.0
2010-06-24 12:15:00,23.03,23.05,23.0,23.01,64400.0,22.8261,22.8459,22.7963,22.8062,64400.0
2010-06-24 12:20:00,23.01,23.06,23.0,23.03,135600.0,22.8062,22.8558,22.7963,22.8261,135600.0
2010-06-24 12:25:00,23.03,23.05,22.98,22.98,130400.0,22.8261,22.8459,22.7765,22.7765,130400.0
2010-06-24 12:30:00,22.98,22.98,22.95,22.97,133600.0,22.7765,22.7765,22.7468,22.7666,133600.0
2010-06-24 12:35:00,22.97,22.97,22.9,22.95,76000.0,22.7666,22.7666,22.6972,22.7468,76000.0
2010-06-24 12:40:00,22.95,22.97,22.86,22.88,88800.0,22.7468,22.7666,22.6576,22.6774,88800.0
2010-06-24 12:45:00,22.88,22.94,22.88,22.91,74400.0,22.6774,22.7368,22.6774,22.7071,74400.0
2010-06-24 12:50:00,22.92,22.98,22.91,22.95,56000.0,22.717,22.7765,22.7071,22.7468,56000.0
2010-06-24 12:55:00,22.97,23.0,22.95,22.99,69200.0,22.7666,22.7963,22.7468,22.7864,69200.0
2010-06-24 13:00:00,22.99,23.06,22.93,23.04,107200.0,22.7864,22.8558,22.7269,22.836,107200.0
2010-06-24 13:05:00,23.03,23.04,22.98,23.02,42800.0,22.8261,22.836,22.7765,22.8161,42800.0
2010-06-24 13:10:00,23.02,23.07,23.0,23.07,586000.0,22.8161,22.8657,22.7963,22.8657,586000.0
2010-06-24 13:15:00,23.07,23.08,22.98,23.0,107600.0,22.8657,22.8756,22.7765,22.7963,107600.0
2010-06-24 13:20:00,22.99,23.0,22.95,22.96,69600.0,22.7864,22.7963,22.7468,22.7567,69600.0
2010-06-24 13:25:00,22.97,22.99,22.91,22.94,88800.0,22.7666,22.7864,22.7071,22.7368,88800.0
2010-06-24 13:30:00,22.94,23.03,22.94,22.99,81600.0,22.7368,22.8261,22.7368,22.7864,81600.0
2010-06-24 13:35:00,22.99,23.05,22.98,22.98,206800.0,22.7864,22.8459,22.7765,22.7765,206800.0
2010-06-24 13:40:00,22.99,23.0,22.95,22.97,105200.0,22.7864,22.7963,22.7468,22.7666,105200.0
2010-06-24 13:45:00,22.98,22.98,22.93,22.98,109600.0,22.7765,22.7765,22.7269,22.7765,109600.0
2010-06-24 13:50:00,22.99,23.01,22.95,22.96,334800.0,22.7864,22.8062,22.7468,22.7567,334800.0
2010-06-24 13:55:00,22.97,23.0,22.94,22.96,229600.0,22.7666,22.7963,22.7368,22.7567,229600.0
2010-06-24 14:00:00,22.97,22.98,22.94,22.94,170400.0,22.7666,22.7765,22.7368,22.7368,170400.0
2010-06-24 14:05:00,22.95,23.0,22.95,22.97,59200.0,22.7468,22.7963,22.7468,22.7666,59200.0
2010-06-24 14:10:00,22.98,22.98,22.94,22.94,34000.0,22.7765,22.7765,22.7368,22.7368,34000.0
2010-06-24 14:15:00,22.94,22.96,22.93,22.93,45600.0,22.7368,22.7567,22.7269,22.7269,45600.0
2010-06-24 14:20:00,22.93,22.93,22.89,22.92,86400.0,22.7269,22.7269,22.6873,22.717,86400.0
2010-06-24 14:25:00,22.93,22.93,22.91,22.91,89200.0,22.7269,22.7269,22.7071,22.7071,89200.0
2010-06-24 14:30:00,22.91,22.91,22.85,22.85,145200.0,22.7071,22.7071,22.6476,22.6476,145200.0
2010-06-24 14:35:00,22.86,22.89,22.79,22.81,148800.0,22.6576,22.6873,22.5882,22.608,148800.0
2010-06-24 14:40:00,22.81,22.84,22.79,22.8,72400.0,22.608,22.6377,22.5882,22.5981,72400.0
2010-06-24 14:45:00,22.82,22.83,22.75,22.77,104800.0,22.6179,22.6278,22.5485,22.5684,104800.0
2010-06-24 14:50:00,22.77,22.77,22.68,22.71,184400.0,22.5684,22.5684,22.4792,22.5089,184400.0
2010-06-24 14:55:00,22.72,22.73,22.66,22.72,82000.0,22.5188,22.5287,22.4593,22.5188,82000.0
2010-06-24 15:00:00,22.74,22.8,22.73,22.73,108800.0,22.5386,22.5981,22.5287,22.5287,108800.0
2010-06-24 15:05:00,22.74,22.77,22.69,22.69,112400.0,22.5386,22.5684,22.4891,22.4891,112400.0
2010-06-24 15:10:00,22.71,22.72,22.6,22.68,270000.0,22.5089,22.5188,22.3999,22.4792,270000.0
2010-06-24 15:15:00,22.68,22.72,22.6,22.63,189200.0,22.4792,22.5188,22.3999,22.4296,189200.0
2010-06-24 15:20:00,22.64,22.71,22.61,22.66,89600.0,22.4395,22.5089,22.4098,22.4593,89600.0
2010-06-24 15:25:00,22.67,22.8,22.65,22.76,150800.0,22.4692,22.5981,22.4494,22.5584,150800.0
2010-06-24 15:30:00,22.74,22.77,22.72,22.77,191200.0,22.5386,22.5684,22.5188,22.5684,191200.0
2010-06-24 15:35:00,22.77,22.81,22.72,22.75,129600.0,22.5684,22.608,22.5188,22.5485,129600.0
2010-06-24 15:40:00,22.75,22.78,22.7,22.76,167600.0,22.5485,22.5783,22.499,22.5584,167600.0
2010-06-24 15:45:00,22.77,22.79,22.73,22.78,233200.0,22.5684,22.5882,22.5287,22.5783,233200.0
2010-06-24 15:50:00,22.79,22.79,22.73,22.75,279200.0,22.5882,22.5882,22.5287,22.5485,279200.0
2010-06-24 15:55:00,22.75,22.76,22.68,22.76,590400.0,22.5485,22.5584,22.4792,22.5584,590400.0
2010-06-25 09:30:00,22.95,22.95,22.75,22.78,137200.0,22.7468,22.7468,22.5485,22.5783,137200.0
2010-06-25 09:35:00,22.77,22.77,22.7,22.75,97600.0,22.5684,22.5684,22.499,22.5485,97600.0
2010-06-25 09:40:00,22.76,22.76,22.54,22.54,152800.0,22.5584,22.5584,22.3404,22.3404,152800.0
2010-06-25 09:45:00,22.54,22.6,22.51,22.59,116800.0,22.3404,22.3999,22.3107,22.3899,116800.0
2010-06-25 09:50:00,22.58,22.61,22.42,22.61,274400.0,22.38,22.4098,22.2215,22.4098,274400.0
2010-06-25 09:55:00,22.59,22.75,22.59,22.71,179200.0,22.3899,22.5485,22.3899,22.5089,179200.0
2010-06-25 10:00:00,22.71,22.85,22.71,22.8,157600.0,22.5089,22.6476,22.5089,22.5981,157600.0
2010-06-25 10:05:00,22.8,22.82,22.75,22.75,338400.0,22.5981,22.6179,22.5485,22.5485,338400.0
2010-06-25 10:10:00,22.76,22.8,22.72,22.76,104400.0,22.5584,22.5981,22.5188,22.5584,104400.0
2010-06-25 10:15:00,22.77,22.78,22.65,22.65,51200.0,22.5684,22.5783,22.4494,22.4494,51200.0
2010-06-25 10:20:00,22.65,22.75,22.61,22.64,148000.0,22.4494,22.5485,22.4098,22.4395,148000.0
2010-06-25 10:25:00,22.63,22.75,22.6,22.71,135200.0,22.4296,22.5485,22.3999,22.5089,135200.0
2010-06-25 10:30:00,22.68,22.73,22.64,22.67,64800.0,22.4792,22.5287,22.4395,22.4692,64800.0
2010-06-25 10:35:00,22.66,22.68,22.61,22.68,91600.0,22.4593,22.4792,22.4098,22.4792,91600.0
2010-06-25 10:40:00,22.68,22.82,22.67,22.82,114000.0,22.4792,22.6179,22.4692,22.6179,114000.0
2010-06-25 10:45:00,22.83,22.86,22.77,22.82,196400.0,22.6278,22.6576,22.5684,22.6179,196400.0
2010-06-25 10:50:00,22.8,22.82,22.61,22.63,115600.0,22.5981,22.6179,22.4098,22.4296,115600.0
2010-06-25 10:55:00,22.62,22.71,22.61,22.68,70000.0,22.4197,22.5089,22.4098,22.4792,70000.0
2010-06-25 11:00:00,22.68,22.74,22.68,22.72,53600.0,22.4792,22.5386,22.4792,22.5188,53600.0
2010-06-25 11:05:00,22.72,22.83,22.72,22.83,54000.0,22.5188,22.6278,22.5188,22.6278,54000.0
2010-06-25 11:10:00,22.83,22.83,22.72,22.76,52400.0,22.6278,22.6278,22.5188,22.5584,52400.0
2010-06-25 11:15:00,22.78,22.81,22.75,22.8,73600.0,22.5783,22.608,22.5485,22.5981,73600.0
2010-06-25 11:20:00,22.8,22.82,22.72,22.79,116000.0,22.5981,22.6179,22.5188,22.5882,116000.0
2010-06-25 11:25:00,22.78,22.93,22.77,22.92,97200.0,22.5783,22.7269,22.5684,22.717,97200.0
2010-06-25 11:30:00,22.92,22.95,22.86,22.89,130400.0,22.717,22.7468,22.6576,22.6873,130400.0
2010-06-25 11:35:00,22.89,22.89,22.77,22.79,85600.0,22.6873,22.6873,22.5684,22.5882,85600.0
2010-06-25 11:40:00,22.79,22.88,22.73,22.79,140400.0,22.5882,22.6774,22.5287,22.5882,140400.0
2010-06-25 11:45:00,22.78,22.89,22.77,22.89,67600.0,22.5783,22.6873,22.5684,22.6873,67600.0
2010-06-25 11:50:00,22.89,22.94,22.87,22.88,89200.0,22.6873,22.7368,22.6675,22.6774,89200.0
2010-06-25 11:55:00,22.86,22.91,22.85,22.88,54800.0,22.6576,22.7071,22.6476,22.6774,54800.0
2010-06-25 12:00:00,22.88,22.88,22.81,22.85,33600.0,22.6774,22.6774,22.608,22.6476,33600.0
2010-06-25 12:05:00,22.84,22.92,22.83,22.91,26400.0,22.6377,22.717,22.6278,22.7071,26400.0
2010-06-25 12:10:00,22.91,22.91,22.84,22.87,41200.0,22.7071,22.7071,22.6377,22.6675,41200.0
2010-06-25 12:15:00,22.86,22.92,22.86,22.92,24400.0,22.6576,22.717,22.6576,22.717,24400.0
2010-06-25 12:20:00,22.91,22.98,22.91,22.92,52400.0,22.7071,22.7765,22.7071,22.717,52400.0
2010-06-25 12:25:00,22.92,22.96,22.89,22.93,126800.0,22.717,22.7567,22.6873,22.7269,126800.0
2010-06-25 12:30:00,22.92,22.97,22.9,22.94,90800.0,22.717,22.7666,22.6972,22.7368,90800.0
2010-06-25 12:35:00,22.93,22.93,22.87,22.87,80800.0,22.7269,22.7269,22.6675,22.6675,80800.0
2010-06-25 12:40:00,22.86,22.9,22.86,22.88,19200.0,22.6576,22.6972,22.6576,22.6774,19200.0
2010-06-25 12:45:00,22.87,22.92,22.86,22.9,36800.0,22.6675,22.717,22.6576,22.6972,36800.0
2010-06-25 12:50:00,22.89,22.89,22.8,22.82,46800.0,22.6873,22.6873,22.5981,22.6179,46800.0
2010-06-25 12:55:00,22.81,22.85,22.81,22.84,51600.0,22.608,22.6476,22.608,22.6377,51600.0
2010-06-25 13:00:00,22.83,22.93,22.82,22.91,40800.0,22.6278,22.7269,22.6179,22.7071,40800.0
2010-06-25 13:05:00,22.91,23.0,22.91,22.99,94000.0,22.7071,22.7963,22.7071,22.7864,94000.0
2010-06-25 13:10:00,22.99,22.99,22.87,22.87,74000.0,22.7864,22.7864,22.6675,22.6675,74000.0
2010-06-25 13:15:00,22.86,22.94,22.85,22.94,110400.0,22.6576,22.7368,22.6476,22.7368,110400.0
2010-06-25 13:20:00,22.93,22.96,22.9,22.92,60800.0,22.7269,22.7567,22.6972,22.717,60800.0
2010-06-25 13:25:00,22.92,22.96,22.91,22.94,123600.0,22.717,22.7567,22.7071,22.7368,123600.0
2010-06-25 13:30:00,22.93,22.95,22.91,22.95,264000.0,22.7269,22.7468,22.7071,22.7468,264000.0
2010-06-25 13:35:00,22.94,22.98,22.87,22.88,261200.0,22.7368,22.7765,22.6675,22.6774,261200.0
2010-06-25 13:40:00,22.89,22.91,22.85,22.9,68400.0,22.6873,22.7071,22.6476,22.6972,68400.0
2010-06-25 13:45:00,22.91,22.95,22.89,22.89,30000.0,22.7071,22.7468,22.6873,22.6873,30000.0
2010-06-25 13:50:00,22.88,22.89,22.86,22.88,22000.0,22.6774,22.6873,22.6576,22.6774,22000.0
2010-06-25 13:55:00,22.9,22.91,22.86,22.91,53600.0,22.6972,22.7071,22.6576,22.7071,53600.0
2010-06-25 14:00:00,22.91,22.95,22.86,22.88,100800.0,22.7071,22.7468,22.6576,22.6774,100800.0
2010-06-25 14:05:00,22.88,22.88,22.81,22.85,67200.0,22.6774,22.6774,22.608,22.6476,67200.0
2010-06-25 14:10:00,22.86,22.95,22.86,22.93,73600.0,22.6576,22.7468,22.6576,22.7269,73600.0
2010-06-25 14:15:00,22.92,22.97,22.91,22.97,90800.0,22.717,22.7666,22.7071,22.7666,90800.0
2010-06-25 14:20:00,22.97,22.98,22.89,22.89,56000.0,22.7666,22.7765,22.6873,22.6873,56000.0
2010-06-25 14:25:00,22.89,22.94,22.86,22.92,69200.0,22.6873,22.7368,22.6576,22.717,69200.0
2010-06-25 14:30:00,22.91,22.92,22.85,22.92,66800.0,22.7071,22.717,22.6476,22.717,66800.0
2010-06-25 14:35:00,22.92,22.95,22.88,22.93,140400.0,22.717,22.7468,22.6774,22.7269,140400.0
2010-06-25 14:40:00,22.93,22.99,22.9,22.91,39600.0,22.7269,22.7864,22.6972,22.7071,39600.0
2010-06-25 14:45:00,22.91,22.93,22.85,22.89,75200.0,22.7071,22.7269,22.6476,22.6873,75200.0
2010-06-25 14:50:00,22.89,22.94,22.87,22.91,38800.0,22.6873,22.7368,22.6675,22.7071,38800.0
2010-06-25 14:55:00,22.91,22.92,22.84,22.91,47200.0,22.7071,22.717,22.6377,22.7071,47200.0
2010-06-25 15:00:00,22.9,22.91,22.82,22.86,91600.0,22.6972,22.7071,22.6179,22.6576,91600.0
2010-06-25 15:05:00,22.86,22.89,22.82,22.89,54400.0,22.6576,22.6873,22.6179,22.6873,54400.0
2010-06-25 15:10:00,22.89,22.91,22.86,22.88,43200.0,22.6873,22.7071,22.6576,22.6774,43200.0
2010-06-25 15:15:00,22.88,22.88,22.78,22.8,73200.0,22.6774,22.6774,22.5783,22.5981,73200.0
2010-06-25 15:20:00,22.8,22.84,22.78,22.82,70400.0,22.5981,22.6377,22.5783,22.6179,70400.0
2010-06-25 15:25:00,22.81,22.87,22.81,22.83,52000.0,22.608,22.6675,22.608,22.6278,52000.0
2010-06-25 15:30:00,22.83,22.96,22.81,22.94,104000.0,22.6278,22.7567,22.608,22.7368,104000.0
2010-06-25 15:35:00,22.93,22.95,22.9,22.93,126800.0,22.7269,22.7468,22.6972,22.7269,126800.0
2010-06-25 15:40:00,22.93,22.93,22.82,22.86,85200.0,22.7269,22.7269,22.6179,22.6576,85200.0
2010-06-25 15:45:00,22.87,22.89,22.82,22.89,181600.0,22.6675,22.6873,22.6179,22.6873,181600.0
2010-06-25 15:50:00,22.89,22.89,22.76,22.79,232000.0,22.6873,22.6873,22.5584,22.5882,232000.0
2010-06-25 15:55:00,22.79,22.9,22.79,22.88,275600.0,22.5882,22.6972,22.5882,22.6774,275600.0
2010-06-28 09:30:00,22.97,23.0,22.88,22.88,87600.0,22.7666,22.7963,22.6774,22.6774,87600.0
2010-06-28 09:35:00,22.84,22.92,22.8,22.83,58400.0,22.6377,22.717,22.5981,22.6278,58400.0
2010-06-28 09:40:00,22.84,22.86,22.78,22.86,61200.0,22.6377,22.6576,22.5783,22.6576,61200.0
2010-06-28 09:45:00,22.84,22.87,22.8,22.85,77200.0,22.6377,22.6675,22.5981,22.6476,77200.0
2010-06-28 09:50:00,22.86,22.96,22.85,22.89,82400.0,22.6576,22.7567,22.6476,22.6873,82400.0
2010-06-28 09:55:00,22.88,22.89,22.8,22.86,67200.0,22.6774,22.6873,22.5981,22.6576,67200.0
2010-06-28 10:00:00,22.88,22.9,22.85,22.87,39600.0,22.6774,22.6972,22.6476,22.6675,39600.0
2010-06-28 10:05:00,22.86,22.89,22.72,22.74,116800.0,22.6576,22.6873,22.5188,22.5386,116800.0
2010-06-28 10:10:00,22.73,22.78,22.72,22.76,73200.0,22.5287,22.5783,22.5188,22.5584,73200.0
2010-06-28 10:15:00,22.76,22.79,22.74,22.75,28800.0,22.5584,22.5882,22.5386,22.5485,28800.0
2010-06-28 10:20:00,22.76,22.89,22.75,22.86,40400.0,22.5584,22.6873,22.5485,22.6576,40400.0
2010-06-28 10:25:00,22.87,22.93,22.87,22.93,66400.0,22.6675,22.7269,22.6675,22.7269,66400.0
2010-06-28 10:30:00,22.93,22.95,22.83,22.84,53600.0,22.7269,22.7468,22.6278,22.6377,53600.0
2010-06-28 10:35:00,22.84,22.91,22.81,22.87,48800.0,22.6377,22.7071,22.608,22.6675,48800.0
2010-06-28 10:40:00,22.87,22.96,22.86,22.95,88400.0,22.6675,22.7567,22.6576,22.7468,88400.0
2010-06-28 10:45:00,22.93,23.0,22.93,22.97,85200.0,22.7269,22.7963,22.7269,22.7666,85200.0
2010-06-28 10:50:00,22.96,23.08,22.95,23.04,96400.0,22.7567,22.8756,22.7468,22.836,96400.0
2010-06-28 10:55:00,23.03,23.04,22.99,23.02,88400.0,22.8261,22.836,22.7864,22.8161,88400.0
2010-06-28 11:00:00,23.03,23.08,23.0,23.02,70400.0,22.8261,22.8756,22.7963,22.8161,70400.0
2010-06-28 11:05:00,23.01,23.07,22.98,22.98,128800.0,22.8062,22.8657,22.7765,22.7765,128800.0
2010-06-28 11:10:00,22.97,23.02,22.93,23.0,112000.0,22.7666,22.8161,22.7269,22.7963,112000.0
2010-06-28 11:15:00,23.01,23.01,22.97,22.99,49600.0,22.8062,22.8062,22.7666,22.7864,49600.0
2010-06-28 11:20:00,23.0,23.02,22.96,22.99,40800.0,22.7963,22.8161,22.7567,22.7864,40800.0
2010-06-28 11:25:00,22.99,23.04,22.98,23.02,132800.0,22.7864,22.836,22.7765,22.8161,132800.0
2010-06-28 11:30:00,23.03,23.05,22.99,23.0,48400.0,22.8261,22.8459,22.7864,22.7963,48400.0
2010-06-28 11:35:00,23.01,23.08,23.01,23.04,70800.0,22.8062,22.8756,22.8062,22.836,70800.0
2010-06-28 11:40:00,23.05,23.06,22.97,22.97,98800.0,22.8459,22.8558,22.7666,22.7666,98800.0
2010-06-28 11:45:00,22.97,23.01,22.92,22.99,45600.0,22.7666,22.8062,22.717,22.7864,45600.0
2010-06-28 11:50:00,22.99,23.0,22.88,22.89,43200.0,22.7864,22.7963,22.6774,22.6873,43200.0
2010-06-28 11:55:00,22.9,22.92,22.84,22.85,102400.0,22.6972,22.717,22.6377,22.6476,102400.0
2010-06-28 12:00:00,22.86,22.9,22.84,22.84,51200.0,22.6576,22.6972,22.6377,22.6377,51200.0
2010-06-28 12:05:00,22.84,22.85,22.8,22.81,99600.0,22.6377,22.6476,22.5981,22.608,99600.0
2010-06-28 12:10:00,22.82,22.83,22.79,22.82,55600.0,22.6179,22.6278,22.5882,22.6179,55600.0
2010-06-28 12:15:00,22.82,22.84,22.75,22.8,124800.0,22.6179,22.6377,22.5485,22.5981,124800.0
2010-06-28 12:20:00,22.81,22.83,22.74,22.82,74000.0,22.608,22.6278,22.5386,22.6179,74000.0
2010-06-28 12:25:00,22.83,22.87,22.81,22.87,85600.0,22.6278,22.6675,22.608,22.6675,85600.0
2010-06-28 12:30:00,22.88,22.89,22.81,22.83,42000.0,22.6774,22.6873,22.608,22.6278,42000.0
2010-06-28 12:35:00,22.83,22.85,22.79,22.79,117200.0,22.6278,22.6476,22.5882,22.5882,117200.0
2010-06-28 12:40:00,22.8,22.86,22.79,22.86,87200.0,22.5981,22.6576,22.5882,22.6576,87200.0
2010-06-28 12:45:00,22.86,22.93,22.82,22.93,141200.0,22.6576,22.7269,22.6179,22.7269,141200.0
2010-06-28 12:50:00,22.92,22.95,22.87,22.9,93200.0,22.717,22.7468,22.6675,22.6972,93200.0
2010-06-28 12:55:00,22.9,22.93,22.88,22.92,48800.0,22.6972,22.7269,22.6774,22.717,48800.0
2010-06-28 13:00:00,22.92,22.92,22.86,22.9,98400.0,22.717,22.717,22.6576,22.6972,98400.0
2010-06-28 13:05:00,22.89,22.91,22.87,22.9,71200.0,22.6873,22.7071,22.6675,22.6972,71200.0
2010-06-28 13:10:00,22.9,22.9,22.85,22.85,44800.0,22.6972,22.6972,22.6476,22.6476,44800.0
2010-06-28 13:15:00,22.85,22.86,22.83,22.83,54400.0,22.6476,22.6576,22.6278,22.6278,54400.0
2010-06-28 13:20:00,22.84,22.85,22.82,22.83,84400.0,22.6377,22.6476,22.6179,22.6278,84400.0
2010-06-28 13:25:00,22.82,22.85,22.8,22.8,66400.0,22.6179,22.6476,22.5981,22.5981,66400.0
2010-06-28 13:30:00,22.8,22.8,22.73,22.73,92400.0,22.5981,22.5981,22.5287,22.5287,92400.0
2010-06-28 13:35:00,22.73,22.81,22.73,22.8,59600.0,22.5287,22.608,22.5287,22.5981,59600.0
2010-06-28 13:40:00,22.79,22.84,22.78,22.81,34400.0,22.5882,22.6377,22.5783,22.608,34400.0
2010-06-28 13:45:00,22.82,22.88,22.81,22.87,32800.0,22.6179,22.6774,22.608,22.6675,32800.0
2010-06-28 13:50:00,22.88,22.91,22.88,22.89,25600.0,22.6774,22.7071,22.6774,22.6873,25600.0
2010-06-28 13:55:00,22.87,22.92,22.87,22.88,83200.0,22.6675,22.717,22.6675,22.6774,83200.0
2010-06-28 14:00:00,22.88,22.9,22.86,22.88,20000.0,22.6774,22.6972,22.6576,22.6774,20000.0
2010-06-28 14:05:00,22.9,22.91,22.88,22.9,36400.0,22.6972,22.7071,22.6774,22.6972,36400.0
2010-06-28 14:10:00,22.91,22.96,22.91,22.95,80000.0,22.7071,22.7567,22.7071,22.7468,80000.0
2010-06-28 14:15:00,22.95,22.98,22.92,22.92,122800.0,22.7468,22.7765,22.717,22.717,122800.0
2010-06-28 14:20:00,22.92,22.95,22.89,22.92,38400.0,22.717,22.7468,22.6873,22.717,38400.0
2010-06-28 14:25:00,22.91,22.91,22.88,22.88,52400.0,22.7071,22.7071,22.6774,22.6774,52400.0
2010-06-28 14:30:00,22.87,22.9,22.86,22.87,40000.0,22.6675,22.6972,22.6576,22.6675,40000.0
2010-06-28 14:35:00,22.87,22.96,22.87,22.92,111600.0,22.6675,22.7567,22.6675,22.717,111600.0
2010-06-28 14:40:00,22.93,22.96,22.92,22.94,71600.0,22.7269,22.7567,22.717,22.7368,71600.0
2010-06-28 14:45:00,22.94,22.96,22.92,22.96,76000.0,22.7368,22.7567,22.717,22.7567,76000.0
2010-06-28 14:50:00,22.96,22.98,22.85,22.85,162400.0,22.7567,22.7765,22.6476,22.6476,162400.0
2010-06-28 14:55:00,22.85,22.92,22.84,22.92,247600.0,22.6476,22.717,22.6377,22.717,247600.0
2010-06-28 15:00:00,22.91,22.95,22.91,22.93,63200.0,22.7071,22.7468,22.7071,22.7269,63200.0
2010-06-28 15:05:00,22.93,22.97,22.92,22.93,45600.0,22.7269,22.7666,22.717,22.7269,45600.0
2010-06-28 15:10:00,22.94,22.94,22.89,22.89,76000.0,22.7368,22.7368,22.6873,22.6873,76000.0
2010-06-28 15:15:00,22.88,22.95,22.87,22.93,37600.0,22.6774,22.7468,22.6675,22.7269,37600.0
2010-06-28 15:20:00,22.93,22.93,22.87,22.87,40400.0,22.7269,22.7269,22.6675,22.6675,40400.0
2010-06-28 15:25:00,22.88,22.88,22.83,22.85,101200.0,22.6774,22.6774,22.6278,22.6476,101200.0
2010-06-28 15:30:00,22.85,22.89,22.83,22.86,66400.0,22.6476,22.6873,22.6278,22.6576,66400.0
2010-06-28 15:35:00,22.85,22.9,22.85,22.89,40400.0,22.6476,22.6972,22.6476,22.6873,40400.0
2010-06-28 15:40:00,22.89,22.92,22.87,22.9,143600.0,22.6873,22.717,22.6675,22.6972,143600.0
2010-06-28 15:45:00,22.9,22.92,22.86,22.89,110000.0,22.6972,22.717,22.6576,22.6873,110000.0
2010-06-28 15:50:00,22.89,22.9,22.8,22.81,227600.0,22.6873,22.6972,22.5981,22.608,227600.0
2010-06-28 15:55:00,22.82,22.83,22.79,22.8,213200.0,22.6179,22.6278,22.5882,22.5981,213200.0
2010-06-29 09:30:00,22.43,22.43,22.19,22.27,340800.0,22.2314,22.2314,21.9935,22.0728,340800.0
2010-06-29 09:35:00,22.28,22.28,22.21,22.28,193600.0,22.0827,22.0827,22.0133,22.0827,193600.0
2010-06-29 09:40:00,22.27,22.29,22.13,22.19,332000.0,22.0728,22.0926,21.934,21.9935,332000.0
2010-06-29 09:45:00,22.18,22.26,22.11,22.13,252800.0,21.9836,22.0629,21.9142,21.934,252800.0
2010-06-29 09:50:00,22.12,22.23,22.08,22.18,233600.0,21.9241,22.0331,21.8845,21.9836,233600.0
2010-06-29 09:55:00,22.16,22.29,22.11,22.25,312000.0,21.9638,22.0926,21.9142,22.053,312000.0
2010-06-29 10:00:00,22.24,22.25,21.95,21.96,617200.0,22.043,22.053,21.7556,21.7655,617200.0
2010-06-29 10:05:00,21.97,22.02,21.94,22.01,312000.0,21.7754,21.825,21.7457,21.8151,312000.0
2010-06-29 10:10:00,22.0,22.06,21.96,21.99,132400.0,21.8052,21.8646,21.7655,21.7953,132400.0
2010-06-29 10:15:00,21.97,22.01,21.94,21.99,146800.0,21.7754,21.8151,21.7457,21.7953,146800.0
2010-06-29 10:20:00,22.0,22.04,21.94,22.0,183200.0,21.8052,21.8448,21.7457,21.8052,183200.0
2010-06-29 10:25:00,21.99,21.99,21.83,21.83,239200.0,21.7953,21.7953,21.6367,21.6367,239200.0
2010-06-29 10:30:00,21.83,21.91,21.8,21.83,280000.0,21.6367,21.716,21.6069,21.6367,280000.0
2010-06-29 10:35:00,21.85,21.91,21.84,21.9,106000.0,21.6565,21.716,21.6466,21.7061,106000.0
2010-06-29 10:40:00,21.9,21.91,21.87,21.9,138400.0,21.7061,21.716,21.6763,21.7061,138400.0
2010-06-29 10:45:00,21.9,21.91,21.83,21.89,108000.0,21.7061,21.716,21.6367,21.6961,108000.0
2010-06-29 10:50:00,21.89,21.95,21.85,21.93,96400.0,21.6961,21.7556,21.6565,21.7358,96400.0
2010-06-29 10:55:00,21.94,22.01,21.93,21.99,105200.0,21.7457,21.8151,21.7358,21.7953,105200.0
2010-06-29 11:00:00,22.0,22.0,21.92,21.92,165200.0,21.8052,21.8052,21.7259,21.7259,165200.0
2010-06-29 11:05:00,21.91,21.99,21.89,21.98,65600.0,21.716,21.7953,21.6961,21.7854,65600.0
2010-06-29 11:10:00,21.97,22.06,21.97,22.05,213600.0,21.7754,21.8646,21.7754,21.8547,213600.0
2010-06-29 11:15:00,22.05,22.06,22.0,22.03,142400.0,21.8547,21.8646,21.8052,21.8349,142400.0
2010-06-29 11:20:00,22.03,22.07,22.01,22.04,104800.0,21.8349,21.8746,21.8151,21.8448,104800.0
2010-06-29 11:25:00,22.05,22.06,22.0,22.02,100400.0,21.8547,21.8646,21.8052,21.825,100400.0
2010-06-29 11:30:00,22.01,22.04,21.96,21.96,86000.0,21.8151,21.8448,21.7655,21.7655,86000.0
2010-06-29 11:35:00,21.97,21.99,21.94,21.96,40400.0,21.7754,21.7953,21.7457,21.7655,40400.0
2010-06-29 11:40:00,21.97,21.99,21.94,21.96,88800.0,21.7754,21.7953,21.7457,21.7655,88800.0
2010-06-29 11:45:00,21.96,22.04,21.95,22.02,176400.0,21.7655,21.8448,21.7556,21.825,176400.0
2010-06-29 11:50:00,22.03,22.07,21.98,21.98,73200.0,21.8349,21.8746,21.7854,21.7854,73200.0
2010-06-29 11:55:00,21.97,22.0,21.96,21.96,100000.0,21.7754,21.8052,21.7655,21.7655,100000.0
2010-06-29 12:00:00,21.97,21.99,21.93,21.95,124400.0,21.7754,21.7953,21.7358,21.7556,124400.0
2010-06-29 12:05:00,21.95,21.97,21.9,21.95,105200.0,21.7556,21.7754,21.7061,21.7556,105200.0
2010-06-29 12:10:00,21.95,21.95,21.9,21.92,114400.0,21.7556,21.7556,21.7061,21.7259,114400.0
2010-06-29 12:15:00,21.91,21.99,21.9,21.95,99600.0,21.716,21.7953,21.7061,21.7556,99600.0
2010-06-29 12:20:00,21.93,22.01,21.93,22.01,100400.0,21.7358,21.8151,21.7358,21.8151,100400.0
2010-06-29 12:25:00,22.02,22.02,21.92,21.92,48400.0,21.825,21.825,21.7259,21.7259,48400.0
2010-06-29 12:30:00,21.93,21.93,21.88,21.88,110400.0,21.7358,21.7358,21.6862,21.6862,110400.0
2010-06-29 12:35:00,21.89,21.92,21.77,21.79,190800.0,21.6961,21.7259,21.5772,21.597,190800.0
2010-06-29 12:40:00,21.79,21.82,21.73,21.74,225200.0,21.597,21.6268,21.5376,21.5475,225200.0
2010-06-29 12:45:00,21.74,21.81,21.74,21.79,244400.0,21.5475,21.6169,21.5475,21.597,244400.0
2010-06-29 12:50:00,21.79,21.79,21.72,21.72,104000.0,21.597,21.597,21.5277,21.5277,104000.0
2010-06-29 12:55:00,21.72,21.77,21.69,21.73,107200.0,21.5277,21.5772,21.4979,21.5376,107200.0
2010-06-29 13:00:00,21.74,21.78,21.72,21.78,67200.0,21.5475,21.5871,21.5277,21.5871,67200.0
2010-06-29 13:05:00,21.79,21.79,21.69,21.75,113600.0,21.597,21.597,21.4979,21.5574,113600.0
2010-06-29 13:10:00,21.75,21.75,21.69,21.7,103200.0,21.5574,21.5574,21.4979,21.5078,103200.0
2010-06-29 13:15:00,21.71,21.72,21.65,21.65,152800.0,21.5177,21.5277,21.4583,21.4583,152800.0
2010-06-29 13:20:00,21.66,21.67,21.6,21.61,226400.0,21.4682,21.4781,21.4087,21.4186,226400.0
2010-06-29 13:25:00,21.61,21.62,21.58,21.59,209600.0,21.4186,21.4285,21.3889,21.3988,209600.0
2010-06-29 13:30:00,21.6,21.63,21.54,21.54,174000.0,21.4087,21.4385,21.3492,21.3492,174000.0
2010-06-29 13:35:00,21.54,21.59,21.54,21.56,138000.0,21.3492,21.3988,21.3492,21.3691,138000.0
2010-06-29 13:40:00,21.57,21.65,21.56,21.65,166000.0,21.379,21.4583,21.3691,21.4583,166000.0
2010-06-29 13:45:00,21.65,21.68,21.64,21.67,84800.0,21.4583,21.488,21.4484,21.4781,84800.0
2010-06-29 13:50:00,21.66,21.67,21.63,21.64,37200.0,21.4682,21.4781,21.4385,21.4484,37200.0
2010-06-29 13:55:00,21.64,21.71,21.64,21.66,84000.0,21.4484,21.5177,21.4484,21.4682,84000.0
2010-06-29 14:00:00,21.65,21.66,21.59,21.6,83600.0,21.4583,21.4682,21.3988,21.4087,83600.0
2010-06-29 14:05:00,21.6,21.67,21.59,21.61,130000.0,21.4087,21.4781,21.3988,21.4186,130000.0
2010-06-29 14:10:00,21.61,21.68,21.61,21.63,158400.0,21.4186,21.488,21.4186,21.4385,158400.0
2010-06-29 14:15:00,21.63,21.66,21.6,21.61,60400.0,21.4385,21.4682,21.4087,21.4186,60400.0
2010-06-29 14:20:00,21.61,21.66,21.59,21.65,111600.0,21.4186,21.4682,21.3988,21.4583,111600.0
2010-06-29 14:25:00,21.65,21.68,21.61,21.63,140400.0,21.4583,21.488,21.4186,21.4385,140400.0
2010-06-29 14:30:00,21.61,21.62,21.54,21.57,145200.0,21.4186,21.4285,21.3492,21.379,145200.0
2010-06-29 14:35:00,21.55,21.58,21.52,21.54,164800.0,21.3592,21.3889,21.3294,21.3492,164800.0
2010-06-29 14:40:00,21.53,21.55,21.5,21.53,157200.0,21.3393,21.3592,21.3096,21.3393,157200.0
2010-06-29 14:45:00,21.52,21.55,21.5,21.52,110000.0,21.3294,21.3592,21.3096,21.3294,110000.0
2010-06-29 14:50:00,21.5,21.59,21.44,21.54,282400.0,21.3096,21.3988,21.2501,21.3492,282400.0
2010-06-29 14:55:00,21.54,21.56,21.46,21.48,107200.0,21.3492,21.3691,21.27,21.2898,107200.0
2010-06-29 15:00:00,21.48,21.54,21.46,21.54,88800.0,21.2898,21.3492,21.27,21.3492,88800.0
2010-06-29 15:05:00,21.56,21.63,21.52,21.54,200800.0,21.3691,21.4385,21.3294,21.3492,200800.0
2010-06-29 15:10:00,21.53,21.54,21.45,21.49,162800.0,21.3393,21.3492,21.26,21.2997,162800.0
2010-06-29 15:15:00,21.48,21.57,21.46,21.46,132000.0,21.2898,21.379,21.27,21.27,132000.0
2010-06-29 15:20:00,21.45,21.48,21.32,21.41,424800.0,21.26,21.2898,21.1312,21.2204,424800.0
2010-06-29 15:25:00,21.41,21.41,21.31,21.35,280400.0,21.2204,21.2204,21.1213,21.1609,280400.0
2010-06-29 15:30:00,21.35,21.38,21.29,21.36,361600.0,21.1609,21.1907,21.1015,21.1708,361600.0
2010-06-29 15:35:00,21.35,21.41,21.35,21.39,267200.0,21.1609,21.2204,21.1609,21.2006,267200.0
2010-06-29 15:40:00,21.39,21.39,21.26,21.26,450800.0,21.2006,21.2006,21.0717,21.0717,450800.0
2010-06-29 15:45:00,21.27,21.28,21.13,21.18,744000.0,21.0816,21.0915,20.9429,20.9924,744000.0
2010-06-29 15:50:00,21.18,21.34,21.15,21.34,779600.0,20.9924,21.151,20.9627,21.151,779600.0
2010-06-29 15:55:00,21.35,21.39,21.31,21.35,627600.0,21.1609,21.2006,21.1213,21.1609,627600.0
2010-06-30 09:30:00,21.27,21.45,21.22,21.35,398400.0,21.0816,21.26,21.0321,21.1609,398400.0
2010-06-30 09:35:00,21.33,21.47,21.26,21.43,231200.0,21.1411,21.2799,21.0717,21.2402,231200.0
2010-06-30 09:40:00,21.43,21.75,21.43,21.66,352400.0,21.2402,21.5574,21.2402,21.4682,352400.0
2010-06-30 09:45:00,21.63,21.8,21.61,21.79,401200.0,21.4385,21.6069,21.4186,21.597,401200.0
2010-06-30 09:50:00,21.79,21.84,21.75,21.82,322400.0,21.597,21.6466,21.5574,21.6268,322400.0
2010-06-30 09:55:00,21.81,21.83,21.69,21.71,480000.0,21.6169,21.6367,21.4979,21.5177,480000.0
2010-06-30 10:00:00,21.7,21.8,21.7,21.75,226400.0,21.5078,21.6069,21.5078,21.5574,226400.0
2010-06-30 10:05:00,21.75,21.89,21.74,21.83,331200.0,21.5574,21.6961,21.5475,21.6367,331200.0
2010-06-30 10:10:00,21.83,21.84,21.78,21.83,163600.0,21.6367,21.6466,21.5871,21.6367,163600.0
2010-06-30 10:15:00,21.84,21.86,21.73,21.75,154400.0,21.6466,21.6664,21.5376,21.5574,154400.0
2010-06-30 10:20:00,21.76,21.76,21.59,21.64,149600.0,21.5673,21.5673,21.3988,21.4484,149600.0
2010-06-30 10:25:00,21.65,21.68,21.61,21.63,110800.0,21.4583,21.488,21.4186,21.4385,110800.0
2010-06-30 10:30:00,21.61,21.74,21.61,21.68,98400.0,21.4186,21.5475,21.4186,21.488,98400.0
2010-06-30 10:35:00,21.68,21.79,21.67,21.74,150000.0,21.488,21.597,21.4781,21.5475,150000.0
2010-06-30 10:40:00,21.77,21.78,21.64,21.68,200000.0,21.5772,21.5871,21.4484,21.488,200000.0
2010-06-30 10:45:00,21.68,21.74,21.66,21.68,154000.0,21.488,21.5475,21.4682,21.488,154000.0
2010-06-30 10:50:00,21.7,21.7,21.57,21.68,149200.0,21.5078,21.5078,21.379,21.488,149200.0
2010-06-30 10:55:00,21.68,21.68,21.62,21.66,188800.0,21.488,21.488,21.4285,21.4682,188800.0
2010-06-30 11:00:00,21.67,21.72,21.65,21.72,209200.0,21.4781,21.5277,21.4583,21.5277,209200.0
2010-06-30 11:05:00,21.72,21.73,21.58,21.61,68000.0,21.5277,21.5376,21.3889,21.4186,68000.0
2010-06-30 11:10:00,21.62,21.7,21.61,21.69,140000.0,21.4285,21.5078,21.4186,21.4979,140000.0
2010-06-30 11:15:00,21.68,21.74,21.68,21.7,115600.0,21.488,21.5475,21.488,21.5078,115600.0
2010-06-30 11:20:00,21.7,21.74,21.66,21.72,108400.0,21.5078,21.5475,21.4682,21.5277,108400.0
2010-06-30 11:25:00,21.73,21.75,21.65,21.65,90400.0,21.5376,21.5574,21.4583,21.4583,90400.0
2010-06-30 11:30:00,21.65,21.74,21.64,21.7,117200.0,21.4583,21.5475,21.4484,21.5078,117200.0
2010-06-30 11:35:00,21.69,21.71,21.66,21.71,366400.0,21.4979,21.5177,21.4682,21.5177,366400.0
2010-06-30 11:40:00,21.71,21.73,21.66,21.67,57200.0,21.5177,21.5376,21.4682,21.4781,57200.0
2010-06-30 11:45:00,21.67,21.71,21.66,21.68,77600.0,21.4781,21.5177,21.4682,21.488,77600.0
2010-06-30 11:50:00,21.68,21.74,21.66,21.67,106000.0,21.488,21.5475,21.4682,21.4781,106000.0
2010-06-30 11:55:00,21.67,21.71,21.64,21.65,54800.0,21.4781,21.5177,21.4484,21.4583,54800.0
2010-06-30 12:00:00,21.66,21.68,21.63,21.66,39200.0,21.4682,21.488,21.4385,21.4682,39200.0
2010-06-30 12:05:00,21.64,21.66,21.63,21.66,29200.0,21.4484,21.4682,21.4385,21.4682,29200.0
2010-06-30 12:10:00,21.66,21.7,21.65,21.68,103600.0,21.4682,21.5078,21.4583,21.488,103600.0
2010-06-30 12:15:00,21.68,21.74,21.68,21.72,83600.0,21.488,21.5475,21.488,21.5277,83600.0
2010-06-30 12:20:00,21.73,21.73,21.66,21.68,56800.0,21.5376,21.5376,21.4682,21.488,56800.0
2010-06-30 12:25:00,21.7,21.73,21.66,21.66,344000.0,21.5078,21.5376,21.4682,21.4682,344000.0
2010-06-30 12:30:00,21.66,21.72,21.66,21.72,46800.0,21.4682,21.5277,21.4682,21.5277,46800.0
2010-06-30 12:35:00,21.71,21.71,21.68,21.7,114400.0,21.5177,21.5177,21.488,21.5078,114400.0
2010-06-30 12:40:00,21.7,21.73,21.59,21.6,64000.0,21.5078,21.5376,21.3988,21.4087,64000.0
2010-06-30 12:45:00,21.6,21.62,21.57,21.59,71200.0,21.4087,21.4285,21.379,21.3988,71200.0
2010-06-30 12:50:00,21.59,21.65,21.59,21.65,33200.0,21.3988,21.4583,21.3988,21.4583,33200.0
2010-06-30 12:55:00,21.65,21.68,21.63,21.63,25600.0,21.4583,21.488,21.4385,21.4385,25600.0
2010-06-30 13:00:00,21.63,21.66,21.61,21.66,38800.0,21.4385,21.4682,21.4186,21.4682,38800.0
2010-06-30 13:05:00,21.66,21.66,21.59,21.62,99200.0,21.4682,21.4682,21.3988,21.4285,99200.0
2010-06-30 13:10:00,21.63,21.68,21.63,21.66,50000.0,21.4385,21.488,21.4385,21.4682,50000.0
2010-06-30 13:15:00,21.66,21.68,21.64,21.68,126400.0,21.4682,21.488,21.4484,21.488,126400.0
2010-06-30 13:20:00,21.68,21.77,21.68,21.77,157600.0,21.488,21.5772,21.488,21.5772,157600.0
2010-06-30 13:25:00,21.76,21.76,21.73,21.75,116800.0,21.5673,21.5673,21.5376,21.5574,116800.0
2010-06-30 13:30:00,21.75,21.79,21.67,21.7,215200.0,21.5574,21.597,21.4781,21.5078,215200.0
2010-06-30 13:35:00,21.71,21.75,21.68,21.7,82800.0,21.5177,21.5574,21.488,21.5078,82800.0
2010-06-30 13:40:00,21.7,21.75,21.69,21.72,48000.0,21.5078,21.5574,21.4979,21.5277,48000.0
2010-06-30 13:45:00,21.71,21.81,21.71,21.75,161200.0,21.5177,21.6169,21.5177,21.5574,161200.0
2010-06-30 13:50:00,21.73,21.79,21.72,21.76,71600.0,21.5376,21.597,21.5277,21.5673,71600.0
2010-06-30 13:55:00,21.77,21.8,21.76,21.77,184000.0,21.5772,21.6069,21.5673,21.5772,184000.0
2010-06-30 14:00:00,21.76,21.82,21.73,21.74,165600.0,21.5673,21.6268,21.5376,21.5475,165600.0
2010-06-30 14:05:00,21.76,21.79,21.7,21.75,181600.0,21.5673,21.597,21.5078,21.5574,181600.0
2010-06-30 14:10:00,21.75,21.77,21.72,21.72,130400.0,21.5574,21.5772,21.5277,21.5277,130400.0
2010-06-30 14:15:00,21.72,21.78,21.72,21.73,180800.0,21.5277,21.5871,21.5277,21.5376,180800.0
2010-06-30 14:20:00,21.73,21.75,21.65,21.68,261600.0,21.5376,21.5574,21.4583,21.488,261600.0
2010-06-30 14:25:00,21.68,21.74,21.65,21.71,299200.0,21.488,21.5475,21.4583,21.5177,299200.0
2010-06-30 14:30:00,21.7,21.74,21.7,21.72,137200.0,21.5078,21.5475,21.5078,21.5277,137200.0
2010-06-30 14:35:00,21.71,21.75,21.71,21.73,158400.0,21.5177,21.5574,21.5177,21.5376,158400.0
2010-06-30 14:40:00,21.72,21.74,21.7,21.73,191600.0,21.5277,21.5475,21.5078,21.5376,191600.0
2010-06-30 14:45:00,21.73,21.79,21.7,21.76,178800.0,21.5376,21.597,21.5078,21.5673,178800.0
2010-06-30 14:50:00,21.77,21.78,21.74,21.77,115600.0,21.5772,21.5871,21.5475,21.5772,115600.0
2010-06-30 14:55:00,21.77,21.79,21.73,21.73,116000.0,21.5772,21.597,21.5376,21.5376,116000.0
2010-06-30 15:00:00,21.73,21.78,21.72,21.78,150800.0,21.5376,21.5871,21.5277,21.5871,150800.0
2010-06-30 15:05:00,21.78,21.78,21.73,21.73,71200.0,21.5871,21.5871,21.5376,21.5376,71200.0
2010-06-30 15:10:00,21.73,21.75,21.72,21.75,272800.0,21.5376,21.5574,21.5277,21.5574,272800.0
2010-06-30 15:15:00,21.75,21.75,21.69,21.73,204800.0,21.5574,21.5574,21.4979,21.5376,204800.0
2010-06-30 15:20:00,21.73,21.77,21.73,21.74,158400.0,21.5376,21.5772,21.5376,21.5475,158400.0
2010-06-30 15:25:00,21.74,21.74,21.63,21.63,352400.0,21.5475,21.5475,21.4385,21.4385,352400.0
2010-06-30 15:30:00,21.63,21.63,21.54,21.56,315600.0,21.4385,21.4385,21.3492,21.3691,315600.0
2010-06-30 15:35:00,21.57,21.6,21.49,21.49,625200.0,21.379,21.4087,21.2997,21.2997,625200.0
2010-06-30 15:40:00,21.49,21.51,21.38,21.39,432400.0,21.2997,21.3195,21.1907,21.2006,432400.0
2010-06-30 15:45:00,21.38,21.48,21.34,21.46,566800.0,21.1907,21.2898,21.151,21.27,566800.0
2010-06-30 15:50:00,21.46,21.53,21.42,21.45,518000.0,21.27,21.3393,21.2303,21.26,518000.0
2010-06-30 15:55:00,21.45,21.48,21.43,21.45,692400.0,21.26,21.2898,21.2402,21.26,692400.0
2010-07-01 09:30:00,21.42,21.55,21.41,21.51,256000.0,21.2303,21.3592,21.2204,21.3195,256000.0
2010-07-01 09:35:00,21.53,21.7,21.47,21.66,129200.0,21.3393,21.5078,21.2799,21.4682,129200.0
2010-07-01 09:40:00,21.66,21.71,21.6,21.71,148800.0,21.4682,21.5177,21.4087,21.5177,148800.0
2010-07-01 09:45:00,21.7,21.7,21.61,21.63,179200.0,21.5078,21.5078,21.4186,21.4385,179200.0
2010-07-01 09:50:00,21.63,21.63,21.49,21.5,127600.0,21.4385,21.4385,21.2997,21.3096,127600.0
2010-07-01 09:55:00,21.49,21.58,21.46,21.55,145200.0,21.2997,21.3889,21.27,21.3592,145200.0
2010-07-01 10:00:00,21.52,21.56,21.32,21.36,302400.0,21.3294,21.3691,21.1312,21.1708,302400.0
2010-07-01 10:05:00,21.37,21.46,21.36,21.4,157200.0,21.1808,21.27,21.1708,21.2105,157200.0
2010-07-01 10:10:00,21.4,21.45,21.25,21.28,204800.0,21.2105,21.26,21.0618,21.0915,204800.0
2010-07-01 10:15:00,21.29,21.35,21.18,21.22,158000.0,21.1015,21.1609,20.9924,21.0321,158000.0
2010-07-01 10:20:00,21.22,21.33,21.21,21.28,168000.0,21.0321,21.1411,21.0222,21.0915,168000.0
2010-07-01 10:25:00,21.29,21.31,21.23,21.23,164000.0,21.1015,21.1213,21.042,21.042,164000.0
2010-07-01 10:30:00,21.24,21.25,21.1,21.17,234800.0,21.0519,21.0618,20.9131,20.9825,234800.0
2010-07-01 10:35:00,21.18,21.19,21.09,21.1,132400.0,20.9924,21.0023,20.9032,20.9131,132400.0
2010-07-01 10:40:00,21.11,21.12,20.91,20.97,265600.0,20.9231,20.933,20.7248,20.7843,265600.0
2010-07-01 10:45:00,20.97,21.15,20.9,21.11,152000.0,20.7843,20.9627,20.7149,20.9231,152000.0
2010-07-01 10:50:00,21.11,21.11,21.0,21.04,119600.0,20.9231,20.9231,20.814,20.8537,119600.0
2010-07-01 10:55:00,21.03,21.14,21.02,21.08,147200.0,20.8438,20.9528,20.8339,20.8933,147200.0
2010-07-01 11:00:00,21.08,21.2,21.0,21.2,176400.0,20.8933,21.0123,20.814,21.0123,176400.0
2010-07-01 11:05:00,21.19,21.26,21.13,21.22,292400.0,21.0023,21.0717,20.9429,21.0321,292400.0
2010-07-01 11:10:00,21.23,21.32,21.14,21.15,354000.0,21.042,21.1312,20.9528,20.9627,354000.0
2010-07-01 11:15:00,21.14,21.25,21.14,21.21,92800.0,20.9528,21.0618,20.9528,21.0222,92800.0
2010-07-01 11:20:00,21.2,21.25,21.19,21.25,95600.0,21.0123,21.0618,21.0023,21.0618,95600.0
2010-07-01 11:25:00,21.25,21.42,21.23,21.41,121600.0,21.0618,21.2303,21.042,21.2204,121600.0
2010-07-01 11:30:00,21.41,21.45,21.4,21.45,164000.0,21.2204,21.26,21.2105,21.26,164000.0
2010-07-01 11:35:00,21.45,21.48,21.41,21.43,102400.0,21.26,21.2898,21.2204,21.2402,102400.0
2010-07-01 11:40:00,21.43,21.45,21.34,21.42,99200.0,21.2402,21.26,21.151,21.2303,99200.0
2010-07-01 11:45:00,21.41,21.44,21.35,21.35,54400.0,21.2204,21.2501,21.1609,21.1609,54400.0
2010-07-01 11:50:00,21.36,21.37,21.32,21.33,61200.0,21.1708,21.1808,21.1312,21.1411,61200.0
2010-07-01 11:55:00,21.32,21.36,21.3,21.36,55200.0,21.1312,21.1708,21.1114,21.1708,55200.0
2010-07-01 12:00:00,21.35,21.36,21.28,21.3,209200.0,21.1609,21.1708,21.0915,21.1114,209200.0
2010-07-01 12:05:00,21.32,21.32,21.26,21.28,64800.0,21.1312,21.1312,21.0717,21.0915,64800.0
2010-07-01 12:10:00,21.29,21.3,21.25,21.26,87600.0,21.1015,21.1114,21.0618,21.0717,87600.0
2010-07-01 12:15:00,21.26,21.32,21.25,21.29,64400.0,21.0717,21.1312,21.0618,21.1015,64400.0
2010-07-01 12:20:00,21.28,21.28,21.22,21.23,125200.0,21.0915,21.0915,21.0321,21.042,125200.0
2010-07-01 12:25:00,21.23,21.32,21.23,21.29,84400.0,21.042,21.1312,21.042,21.1015,84400.0
2010-07-01 12:30:00,21.3,21.36,21.27,21.36,44400.0,21.1114,21.1708,21.0816,21.1708,44400.0
2010-07-01 12:35:00,21.35,21.5,21.33,21.49,158800.0,21.1609,21.3096,21.1411,21.2997,158800.0
2010-07-01 12:40:00,21.48,21.63,21.48,21.56,168800.0,21.2898,21.4385,21.2898,21.3691,168800.0
2010-07-01 12:45:00,21.56,21.57,21.49,21.51,78000.0,21.3691,21.379,21.2997,21.3195,78000.0
2010-07-01 12:50:00,21.53,21.59,21.44,21.46,132800.0,21.3393,21.3988,21.2501,21.27,132800.0
2010-07-01 12:55:00,21.46,21.47,21.43,21.44,42400.0,21.27,21.2799,21.2402,21.2501,42400.0
2010-07-01 13:00:00,21.46,21.47,21.42,21.45,57200.0,21.27,21.2799,21.2303,21.26,57200.0
2010-07-01 13:05:00,21.45,21.52,21.44,21.5,89600.0,21.26,21.3294,21.2501,21.3096,89600.0
2010-07-01 13:10:00,21.5,21.5,21.42,21.47,87200.0,21.3096,21.3096,21.2303,21.2799,87200.0
2010-07-01 13:15:00,21.46,21.55,21.45,21.54,62800.0,21.27,21.3592,21.26,21.3492,62800.0
2010-07-01 13:20:00,21.56,21.62,21.52,21.58,119200.0,21.3691,21.4285,21.3294,21.3889,119200.0
2010-07-01 13:25:00,21.59,21.61,21.55,21.56,206400.0,21.3988,21.4186,21.3592,21.3691,206400.0
2010-07-01 13:30:00,21.56,21.64,21.56,21.61,131200.0,21.3691,21.4484,21.3691,21.4186,131200.0
2010-07-01 13:35:00,21.61,21.67,21.59,21.67,132800.0,21.4186,21.4781,21.3988,21.4781,132800.0
2010-07-01 13:40:00,21.65,21.66,21.55,21.62,97600.0,21.4583,21.4682,21.3592,21.4285,97600.0
2010-07-01 13:45:00,21.63,21.64,21.52,21.54,89600.0,21.4385,21.4484,21.3294,21.3492,89600.0
2010-07-01 13:50:00,21.54,21.63,21.54,21.63,137200.0,21.3492,21.4385,21.3492,21.4385,137200.0
2010-07-01 13:55:00,21.62,21.72,21.62,21.67,187200.0,21.4285,21.5277,21.4285,21.4781,187200.0
2010-07-01 14:00:00,21.67,21.71,21.65,21.69,170400.0,21.4781,21.5177,21.4583,21.4979,170400.0
2010-07-01 14:05:00,21.68,21.72,21.66,21.69,259600.0,21.488,21.5277,21.4682,21.4979,259600.0
2010-07-01 14:10:00,21.69,21.81,21.68,21.79,186000.0,21.4979,21.6169,21.488,21.597,186000.0
2010-07-01 14:15:00,21.79,21.86,21.79,21.81,260400.0,21.597,21.6664,21.597,21.6169,260400.0
2010-07-01 14:20:00,21.81,21.83,21.78,21.83,318000.0,21.6169,21.6367,21.5871,21.6367,318000.0
2010-07-01 14:25:00,21.83,21.84,21.78,21.8,126000.0,21.6367,21.6466,21.5871,21.6069,126000.0
2010-07-01 14:30:00,21.8,21.82,21.74,21.75,198400.0,21.6069,21.6268,21.5475,21.5574,198400.0
2010-07-01 14:35:00,21.75,21.82,21.74,21.78,154400.0,21.5574,21.6268,21.5475,21.5871,154400.0
2010-07-01 14:40:00,21.77,21.77,21.66,21.68,267200.0,21.5772,21.5772,21.4682,21.488,267200.0
2010-07-01 14:45:00,21.68,21.78,21.66,21.74,258400.0,21.488,21.5871,21.4682,21.5475,258400.0
2010-07-01 14:50:00,21.74,21.76,21.68,21.74,164800.0,21.5475,21.5673,21.488,21.5475,164800.0
2010-07-01 14:55:00,21.73,21.8,21.73,21.79,120800.0,21.5376,21.6069,21.5376,21.597,120800.0
2010-07-01 15:00:00,21.79,21.88,21.79,21.84,225200.0,21.597,21.6862,21.597,21.6466,225200.0
2010-07-01 15:05:00,21.85,21.91,21.81,21.86,166800.0,21.6565,21.716,21.6169,21.6664,166800.0
2010-07-01 15:10:00,21.86,21.87,21.78,21.79,122000.0,21.6664,21.6763,21.5871,21.597,122000.0
2010-07-01 15:15:00,21.79,21.81,21.74,21.74,173600.0,21.597,21.6169,21.5475,21.5475,173600.0
2010-07-01 15:20:00,21.75,21.78,21.68,21.73,98800.0,21.5574,21.5871,21.488,21.5376,98800.0
2010-07-01 15:25:00,21.73,21.85,21.69,21.85,145600.0,21.5376,21.6565,21.4979,21.6565,145600.0
2010-07-01 15:30:00,21.84,21.86,21.78,21.85,160000.0,21.6466,21.6664,21.5871,21.6565,160000.0
2010-07-01 15:35:00,21.85,21.9,21.82,21.83,186400.0,21.6565,21.7061,21.6268,21.6367,186400.0
2010-07-01 15:40:00,21.82,21.83,21.74,21.81,216400.0,21.6268,21.6367,21.5475,21.6169,216400.0
2010-07-01 15:45:00,21.8,21.85,21.67,21.68,236800.0,21.6069,21.6565,21.4781,21.488,236800.0
2010-07-01 15:50:00,21.68,21.82,21.64,21.82,379600.0,21.488,21.6268,21.4484,21.6268,379600.0
2010-07-01 15:55:00,21.82,21.83,21.76,21.78,332800.0,21.6268,21.6367,21.5673,21.5871,332800.0
2010-07-02 09:30:00,21.78,21.87,21.75,21.87,131600.0,21.5871,21.6763,21.5574,21.6763,131600.0
2010-07-02 09:35:00,21.87,22.1,21.84,22.02,296400.0,21.6763,21.9043,21.6466,21.825,296400.0
2010-07-02 09:40:00,22.03,22.06,21.84,21.88,222800.0,21.8349,21.8646,21.6466,21.6862,222800.0
2010-07-02 09:45:00,21.89,22.1,21.88,22.05,288800.0,21.6961,21.9043,21.6862,21.8547,288800.0
2010-07-02 09:50:00,22.05,22.09,22.01,22.06,341200.0,21.8547,21.8944,21.8151,21.8646,341200.0
2010-07-02 09:55:00,22.06,22.19,22.05,22.12,426000.0,21.8646,21.9935,21.8547,21.9241,426000.0
2010-07-02 10:00:00,22.11,22.13,21.91,21.92,194400.0,21.9142,21.934,21.716,21.7259,194400.0
2010-07-02 10:05:00,21.91,22.04,21.89,21.99,160400.0,21.716,21.8448,21.6961,21.7953,160400.0
2010-07-02 10:10:00,22.0,22.16,22.0,22.09,173200.0,21.8052,21.9638,21.8052,21.8944,173200.0
2010-07-02 10:15:00,22.11,22.21,22.08,22.17,170400.0,21.9142,22.0133,21.8845,21.9737,170400.0
2010-07-02 10:20:00,22.17,22.24,22.14,22.24,181600.0,21.9737,22.043,21.9439,22.043,181600.0
2010-07-02 10:25:00,22.23,22.23,22.06,22.07,131600.0,22.0331,22.0331,21.8646,21.8746,131600.0
2010-07-02 10:30:00,22.07,22.07,21.99,22.02,152800.0,21.8746,21.8746,21.7953,21.825,152800.0
2010-07-02 10:35:00,22.03,22.04,21.99,22.03,106400.0,21.8349,21.8448,21.7953,21.8349,106400.0
2010-07-02 10:40:00,22.03,22.08,22.0,22.0,78400.0,21.8349,21.8845,21.8052,21.8052,78400.0
2010-07-02 10:45:00,22.0,22.11,22.0,22.11,87200.0,21.8052,21.9142,21.8052,21.9142,87200.0
2010-07-02 10:50:00,22.11,22.11,22.0,22.03,57600.0,21.9142,21.9142,21.8052,21.8349,57600.0
2010-07-02 10:55:00,22.01,22.01,21.89,21.9,138000.0,21.8151,21.8151,21.6961,21.7061,138000.0
2010-07-02 11:00:00,21.9,21.92,21.84,21.87,183200.0,21.7061,21.7259,21.6466,21.6763,183200.0
2010-07-02 11:05:00,21.87,22.0,21.87,21.99,132400.0,21.6763,21.8052,21.6763,21.7953,132400.0
2010-07-02 11:10:00,21.99,22.0,21.93,21.99,137200.0,21.7953,21.8052,21.7358,21.7953,137200.0
2010-07-02 11:15:00,22.0,22.01,21.88,21.88,75200.0,21.8052,21.8151,21.6862,21.6862,75200.0
2010-07-02 11:20:00,21.88,21.91,21.85,21.89,43600.0,21.6862,21.716,21.6565,21.6961,43600.0
2010-07-02 11:25:00,21.89,21.89,21.83,21.85,89200.0,21.6961,21.6961,21.6367,21.6565,89200.0
2010-07-02 11:30:00,21.85,21.88,21.82,21.83,90000.0,21.6565,21.6862,21.6268,21.6367,90000.0
2010-07-02 11:35:00,21.83,21.83,21.73,21.73,142400.0,21.6367,21.6367,21.5376,21.5376,142400.0
2010-07-02 11:40:00,21.73,21.75,21.68,21.74,158400.0,21.5376,21.5574,21.488,21.5475,158400.0
2010-07-02 11:45:00,21.75,21.8,21.74,21.79,99200.0,21.5574,21.6069,21.5475,21.597,99200.0
2010-07-02 11:50:00,21.79,21.83,21.76,21.8,65600.0,21.597,21.6367,21.5673,21.6069,65600.0
2010-07-02 11:55:00,21.8,21.8,21.74,21.78,72800.0,21.6069,21.6069,21.5475,21.5871,72800.0
2010-07-02 12:00:00,21.77,21.81,21.75,21.8,48800.0,21.5772,21.6169,21.5574,21.6069,48800.0
2010-07-02 12:05:00,21.81,21.91,21.8,21.91,117600.0,21.6169,21.716,21.6069,21.716,117600.0
2010-07-02 12:10:00,21.91,21.95,21.87,21.91,91200.0,21.716,21.7556,21.6763,21.716,91200.0
2010-07-02 12:15:00,21.9,21.9,21.76,21.79,68000.0,21.7061,21.7061,21.5673,21.597,68000.0
2010-07-02 12:20:00,21.78,21.86,21.75,21.86,91200.0,21.5871,21.6664,21.5574,21.6664,91200.0
2010-07-02 12:25:00,21.84,21.85,21.82,21.82,48400.0,21.6466,21.6565,21.6268,21.6268,48400.0
2010-07-02 12:30:00,21.82,21.86,21.79,21.8,46400.0,21.6268,21.6664,21.597,21.6069,46400.0
2010-07-02 12:35:00,21.8,21.8,21.7,21.74,101600.0,21.6069,21.6069,21.5078,21.5475,101600.0
2010-07-02 12:40:00,21.75,21.78,21.74,21.76,52000.0,21.5574,21.5871,21.5475,21.5673,52000.0
2010-07-02 12:45:00,21.74,21.78,21.73,21.77,42400.0,21.5475,21.5871,21.5376,21.5772,42400.0
2010-07-02 12:50:00,21.76,21.78,21.71,21.71,60000.0,21.5673,21.5871,21.5177,21.5177,60000.0
2010-07-02 12:55:00,21.72,21.72,21.66,21.7,151600.0,21.5277,21.5277,21.4682,21.5078,151600.0
2010-07-02 13:00:00,21.69,21.69,21.59,21.62,198000.0,21.4979,21.4979,21.3988,21.4285,198000.0
2010-07-02 13:05:00,21.62,21.73,21.61,21.71,102800.0,21.4285,21.5376,21.4186,21.5177,102800.0
2010-07-02 13:10:00,21.71,21.74,21.67,21.7,46000.0,21.5177,21.5475,21.4781,21.5078,46000.0
2010-07-02 13:15:00,21.71,21.72,21.68,21.7,39600.0,21.5177,21.5277,21.488,21.5078,39600.0
2010-07-02 13:20:00,21.71,21.71,21.65,21.67,76000.0,21.5177,21.5177,21.4583,21.4781,76000.0
2010-07-02 13:25:00,21.67,21.68,21.63,21.66,100400.0,21.4781,21.488,21.4385,21.4682,100400.0
2010-07-02 13:30:00,21.67,21.8,21.65,21.8,90800.0,21.4781,21.6069,21.4583,21.6069,90800.0
2010-07-02 13:35:00,21.8,21.8,21.68,21.7,62000.0,21.6069,21.6069,21.488,21.5078,62000.0
2010-07-02 13:40:00,21.71,21.72,21.66,21.67,50800.0,21.5177,21.5277,21.4682,21.4781,50800.0
2010-07-02 13:45:00,21.67,21.79,21.67,21.79,73200.0,21.4781,21.597,21.4781,21.597,73200.0
2010-07-02 13:50:00,21.78,21.78,21.73,21.73,30800.0,21.5871,21.5871,21.5376,21.5376,30800.0
2010-07-02 13:55:00,21.73,21.79,21.73,21.77,46000.0,21.5376,21.597,21.5376,21.5772,46000.0
2010-07-02 14:00:00,21.78,21.81,21.77,21.8,45200.0,21.5871,21.6169,21.5772,21.6069,45200.0
2010-07-02 14:05:00,21.79,21.79,21.68,21.71,65200.0,21.597,21.597,21.488,21.5177,65200.0
2010-07-02 14:10:00,21.72,21.72,21.66,21.68,60000.0,21.5277,21.5277,21.4682,21.488,60000.0
2010-07-02 14:15:00,21.67,21.78,21.67,21.77,58000.0,21.4781,21.5871,21.4781,21.5772,58000.0
2010-07-02 14:20:00,21.78,21.78,21.71,21.74,43200.0,21.5871,21.5871,21.5177,21.5475,43200.0
2010-07-02 14:25:00,21.75,21.77,21.67,21.71,52000.0,21.5574,21.5772,21.4781,21.5177,52000.0
2010-07-02 14:30:00,21.71,21.71,21.64,21.67,79200.0,21.5177,21.5177,21.4484,21.4781,79200.0
2010-07-02 14:35:00,21.66,21.71,21.66,21.68,76800.0,21.4682,21.5177,21.4682,21.488,76800.0
2010-07-02 14:40:00,21.69,21.71,21.67,21.67,68000.0,21.4979,21.5177,21.4781,21.4781,68000.0
2010-07-02 14:45:00,21.68,21.7,21.65,21.66,52400.0,21.488,21.5078,21.4583,21.4682,52400.0
2010-07-02 14:50:00,21.65,21.68,21.63,21.68,74000.0,21.4583,21.488,21.4385,21.488,74000.0
2010-07-02 14:55:00,21.68,21.74,21.67,21.72,54000.0,21.488,21.5475,21.4781,21.5277,54000.0
2010-07-02 15:00:00,21.72,21.75,21.68,21.75,81200.0,21.5277,21.5574,21.488,21.5574,81200.0
2010-07-02 15:05:00,21.73,21.82,21.72,21.82,91200.0,21.5376,21.6268,21.5277,21.6268,91200.0
2010-07-02 15:10:00,21.82,21.82,21.75,21.76,52400.0,21.6268,21.6268,21.5574,21.5673,52400.0
2010-07-02 15:15:00,21.76,21.79,21.73,21.79,62400.0,21.5673,21.597,21.5376,21.597,62400.0
2010-07-02 15:20:00,21.79,21.8,21.76,21.79,45200.0,21.597,21.6069,21.5673,21.597,45200.0
2010-07-02 15:25:00,21.79,21.89,21.78,21.84,206000.0,21.597,21.6961,21.5871,21.6466,206000.0
2010-07-02 15:30:00,21.84,21.84,21.8,21.82,126800.0,21.6466,21.6466,21.6069,21.6268,126800.0
2010-07-02 15:35:00,21.82,21.95,21.82,21.95,194000.0,21.6268,21.7556,21.6268,21.7556,194000.0
2010-07-02 15:40:00,21.95,21.95,21.91,21.93,254800.0,21.7556,21.7556,21.716,21.7358,254800.0
2010-07-02 15:45:00,21.93,22.03,21.93,21.96,477600.0,21.7358,21.8349,21.7358,21.7655,477600.0
2010-07-02 15:50:00,21.96,21.97,21.87,21.9,246400.0,21.7655,21.7754,21.6763,21.7061,246400.0
2010-07-02 15:55:00,21.91,21.91,21.76,21.76,506800.0,21.716,21.716,21.5673,21.5673,506800.0
2010-07-06 09:30:00,22.21,22.23,22.03,22.03,266800.0,22.0133,22.0331,21.8349,21.8349,266800.0
2010-07-06 09:35:00,22.03,22.16,22.03,22.14,139200.0,21.8349,21.9638,21.8349,21.9439,139200.0
2010-07-06 09:40:00,22.13,22.22,22.08,22.21,115200.0,21.934,22.0232,21.8845,22.0133,115200.0
2010-07-06 09:45:00,22.2,22.28,22.2,22.27,192800.0,22.0034,22.0827,22.0034,22.0728,192800.0
2010-07-06 09:50:00,22.27,22.33,22.25,22.31,201200.0,22.0728,22.1323,22.053,22.1124,201200.0
2010-07-06 09:55:00,22.32,22.37,22.29,22.36,83600.0,22.1223,22.1719,22.0926,22.162,83600.0
2010-07-06 10:00:00,22.35,22.43,22.28,22.38,310400.0,22.1521,22.2314,22.0827,22.1818,310400.0
2010-07-06 10:05:00,22.38,22.44,22.34,22.42,208400.0,22.1818,22.2413,22.1422,22.2215,208400.0
2010-07-06 10:10:00,22.41,22.45,22.37,22.44,135600.0,22.2115,22.2512,22.1719,22.2413,135600.0
2010-07-06 10:15:00,22.44,22.49,22.43,22.48,97600.0,22.2413,22.2908,22.2314,22.2809,97600.0
2010-07-06 10:20:00,22.48,22.49,22.43,22.43,128000.0,22.2809,22.2908,22.2314,22.2314,128000.0
2010-07-06 10:25:00,22.43,22.49,22.43,22.44,85600.0,22.2314,22.2908,22.2314,22.2413,85600.0
2010-07-06 10:30:00,22.44,22.48,22.39,22.48,98400.0,22.2413,22.2809,22.1917,22.2809,98400.0
2010-07-06 10:35:00,22.48,22.5,22.46,22.47,94400.0,22.2809,22.3007,22.2611,22.271,94400.0
2010-07-06 10:40:00,22.48,22.53,22.48,22.5,122400.0,22.2809,22.3305,22.2809,22.3007,122400.0
2010-07-06 10:45:00,22.5,22.5,22.42,22.44,63200.0,22.3007,22.3007,22.2215,22.2413,63200.0
2010-07-06 10:50:00,22.44,22.49,22.41,22.49,59600.0,22.2413,22.2908,22.2115,22.2908,59600.0
2010-07-06 10:55:00,22.49,22.5,22.43,22.43,92400.0,22.2908,22.3007,22.2314,22.2314,92400.0
2010-07-06 11:00:00,22.42,22.45,22.4,22.43,96000.0,22.2215,22.2512,22.2016,22.2314,96000.0
2010-07-06 11:05:00,22.43,22.45,22.35,22.39,114000.0,22.2314,22.2512,22.1521,22.1917,114000.0
2010-07-06 11:10:00,22.39,22.42,22.33,22.33,89200.0,22.1917,22.2215,22.1323,22.1323,89200.0
2010-07-06 11:15:00,22.33,22.39,22.33,22.33,79200.0,22.1323,22.1917,22.1323,22.1323,79200.0
2010-07-06 11:20:00,22.33,22.36,22.3,22.32,79600.0,22.1323,22.162,22.1025,22.1223,79600.0
2010-07-06 11:25:00,22.33,22.34,22.28,22.32,86000.0,22.1323,22.1422,22.0827,22.1223,86000.0
2010-07-06 11:30:00,22.32,22.36,22.31,22.36,66800.0,22.1223,22.162,22.1124,22.162,66800.0
2010-07-06 11:35:00,22.36,22.42,22.35,22.4,123600.0,22.162,22.2215,22.1521,22.2016,123600.0
2010-07-06 11:40:00,22.4,22.47,22.38,22.47,120800.0,22.2016,22.271,22.1818,22.271,120800.0
2010-07-06 11:45:00,22.45,22.48,22.43,22.44,93200.0,22.2512,22.2809,22.2314,22.2413,93200.0
2010-07-06 11:50:00,22.45,22.45,22.4,22.42,104400.0,22.2512,22.2512,22.2016,22.2215,104400.0
2010-07-06 11:55:00,22.43,22.47,22.42,22.47,128000.0,22.2314,22.271,22.2215,22.271,128000.0
2010-07-06 12:00:00,22.46,22.49,22.46,22.49,110400.0,22.2611,22.2908,22.2611,22.2908,110400.0
2010-07-06 12:05:00,22.48,22.54,22.48,22.53,182000.0,22.2809,22.3404,22.2809,22.3305,182000.0
2010-07-06 12:10:00,22.54,22.54,22.47,22.48,75600.0,22.3404,22.3404,22.271,22.2809,75600.0
2010-07-06 12:15:00,22.46,22.47,22.38,22.42,155200.0,22.2611,22.271,22.1818,22.2215,155200.0
2010-07-06 12:20:00,22.43,22.44,22.35,22.35,72800.0,22.2314,22.2413,22.1521,22.1521,72800.0
2010-07-06 12:25:00,22.35,22.35,22.31,22.35,78800.0,22.1521,22.1521,22.1124,22.1521,78800.0
2010-07-06 12:30:00,22.34,22.35,22.26,22.28,68400.0,22.1422,22.1521,22.0629,22.0827,68400.0
2010-07-06 12:35:00,22.29,22.33,22.28,22.3,58000.0,22.0926,22.1323,22.0827,22.1025,58000.0
2010-07-06 12:40:00,22.3,22.3,22.24,22.25,172800.0,22.1025,22.1025,22.043,22.053,172800.0
2010-07-06 12:45:00,22.25,22.31,22.24,22.24,94400.0,22.053,22.1124,22.043,22.043,94400.0
2010-07-06 12:50:00,22.23,22.25,22.21,22.21,76800.0,22.0331,22.053,22.0133,22.0133,76800.0
2010-07-06 12:55:00,22.21,22.23,22.15,22.18,120000.0,22.0133,22.0331,21.9538,21.9836,120000.0
2010-07-06 13:00:00,22.18,22.22,22.16,22.18,52000.0,21.9836,22.0232,21.9638,21.9836,52000.0
2010-07-06 13:05:00,22.19,22.23,22.18,22.18,66000.0,21.9935,22.0331,21.9836,21.9836,66000.0
2010-07-06 13:10:00,22.18,22.19,22.13,22.13,84000.0,21.9836,21.9935,21.934,21.934,84000.0
2010-07-06 13:15:00,22.13,22.15,22.05,22.06,117200.0,21.934,21.9538,21.8547,21.8646,117200.0
2010-07-06 13:20:00,22.07,22.12,22.05,22.11,59600.0,21.8746,21.9241,21.8547,21.9142,59600.0
2010-07-06 13:25:00,22.11,22.11,22.04,22.06,175200.0,21.9142,21.9142,21.8448,21.8646,175200.0
2010-07-06 13:30:00,22.06,22.07,22.04,22.05,100400.0,21.8646,21.8746,21.8448,21.8547,100400.0
2010-07-06 13:35:00,22.05,22.06,22.0,22.01,132800.0,21.8547,21.8646,21.8052,21.8151,132800.0
2010-07-06 13:40:00,22.01,22.03,21.93,21.95,142400.0,21.8151,21.8349,21.7358,21.7556,142400.0
2010-07-06 13:45:00,21.95,21.97,21.91,21.93,102400.0,21.7556,21.7754,21.716,21.7358,102400.0
2010-07-06 13:50:00,21.93,21.97,21.87,21.88,64800.0,21.7358,21.7754,21.6763,21.6862,64800.0
2010-07-06 13:55:00,21.88,21.92,21.85,21.88,161200.0,21.6862,21.7259,21.6565,21.6862,161200.0
2010-07-06 14:00:00,21.87,21.95,21.87,21.93,76400.0,21.6763,21.7556,21.6763,21.7358,76400.0
2010-07-06 14:05:00,21.93,21.93,21.75,21.78,247200.0,21.7358,21.7358,21.5574,21.5871,247200.0
2010-07-06 14:10:00,21.78,21.8,21.74,21.77,203200.0,21.5871,21.6069,21.5475,21.5772,203200.0
2010-07-06 14:15:00,21.78,21.91,21.78,21.88,154800.0,21.5871,21.716,21.5871,21.6862,154800.0
2010-07-06 14:20:00,21.88,21.98,21.87,21.96,161600.0,21.6862,21.7854,21.6763,21.7655,161600.0
2010-07-06 14:25:00,21.96,22.04,21.96,22.01,185200.0,21.7655,21.8448,21.7655,21.8151,185200.0
2010-07-06 14:30:00,22.0,22.04,22.0,22.01,162000.0,21.8052,21.8448,21.8052,21.8151,162000.0
2010-07-06 14:35:00,22.01,22.09,22.01,22.07,86400.0,21.8151,21.8944,21.8151,21.8746,86400.0
2010-07-06 14:40:00,22.06,22.06,21.99,22.03,52800.0,21.8646,21.8646,21.7953,21.8349,52800.0
2010-07-06 14:45:00,22.02,22.02,21.94,21.98,81600.0,21.825,21.825,21.7457,21.7854,81600.0
2010-07-06 14:50:00,21.98,22.05,21.95,22.04,120800.0,21.7854,21.8547,21.7556,21.8448,120800.0
2010-07-06 14:55:00,22.03,22.04,21.9,21.91,105600.0,21.8349,21.8448,21.7061,21.716,105600.0
2010-07-06 15:00:00,21.91,21.99,21.88,21.9,117200.0,21.716,21.7953,21.6862,21.7061,117200.0
2010-07-06 15:05:00,21.9,21.93,21.82,21.93,128000.0,21.7061,21.7358,21.6268,21.7358,128000.0
2010-07-06 15:10:00,21.91,21.95,21.85,21.95,106800.0,21.716,21.7556,21.6565,21.7556,106800.0
2010-07-06 15:15:00,21.95,21.99,21.84,21.85,181600.0,21.7556,21.7953,21.6466,21.6565,181600.0
2010-07-06 15:20:00,21.83,21.89,21.79,21.82,141200.0,21.6367,21.6961,21.597,21.6268,141200.0
2010-07-06 15:25:00,21.83,21.92,21.83,21.9,153200.0,21.6367,21.7259,21.6367,21.7061,153200.0
2010-07-06 15:30:00,21.89,21.93,21.84,21.89,211600.0,21.6961,21.7358,21.6466,21.6961,211600.0
2010-07-06 15:35:00,21.88,21.91,21.84,21.86,157600.0,21.6862,21.716,21.6466,21.6664,157600.0
2010-07-06 15:40:00,21.85,21.99,21.84,21.97,306800.0,21.6565,21.7953,21.6466,21.7754,306800.0
2010-07-06 15:45:00,21.98,22.06,21.92,21.93,445200.0,21.7854,21.8646,21.7259,21.7358,445200.0
2010-07-06 15:50:00,21.93,21.97,21.89,21.9,272800.0,21.7358,21.7754,21.6961,21.7061,272800.0
2010-07-06 15:55:00,21.9,22.01,21.89,22.01,342400.0,21.7061,21.8151,21.6961,21.8151,342400.0
2010-07-07 09:30:00,22.0,22.18,21.95,22.06,278800.0,21.8052,21.9836,21.7556,21.8646,278800.0
2010-07-07 09:35:00,22.07,22.2,22.07,22.1,188000.0,21.8746,22.0034,21.8746,21.9043,188000.0
2010-07-07 09:40:00,22.09,22.2,22.05,22.13,197600.0,21.8944,22.0034,21.8547,21.934,197600.0
2010-07-07 09:45:00,22.12,22.14,21.97,21.98,156000.0,21.9241,21.9439,21.7754,21.7854,156000.0
2010-07-07 09:50:00,21.99,22.17,21.98,22.07,145600.0,21.7953,21.9737,21.7854,21.8746,145600.0
2010-07-07 09:55:00,22.07,22.17,22.07,22.13,158800.0,21.8746,21.9737,21.8746,21.934,158800.0
2010-07-07 10:00:00,22.13,22.3,22.12,22.3,301600.0,21.934,22.1025,21.9241,22.1025,301600.0
2010-07-07 10:05:00,22.28,22.3,22.23,22.28,181200.0,22.0827,22.1025,22.0331,22.0827,181200.0
2010-07-07 10:10:00,22.29,22.32,22.24,22.26,166400.0,22.0926,22.1223,22.043,22.0629,166400.0
2010-07-07 10:15:00,22.25,22.27,22.24,22.25,75200.0,22.053,22.0728,22.043,22.053,75200.0
2010-07-07 10:20:00,22.25,22.27,22.18,22.2,162400.0,22.053,22.0728,21.9836,22.0034,162400.0
2010-07-07 10:25:00,22.2,22.22,22.18,22.19,134000.0,22.0034,22.0232,21.9836,21.9935,134000.0
2010-07-07 10:30:00,22.19,22.29,22.18,22.27,99600.0,21.9935,22.0926,21.9836,22.0728,99600.0
2010-07-07 10:35:00,22.27,22.33,22.26,22.3,85200.0,22.0728,22.1323,22.0629,22.1025,85200.0
2010-07-07 10:40:00,22.3,22.35,22.29,22.31,134000.0,22.1025,22.1521,22.0926,22.1124,134000.0
2010-07-07 10:45:00,22.3,22.42,22.3,22.4,99600.0,22.1025,22.2215,22.1025,22.2016,99600.0
2010-07-07 10:50:00,22.4,22.49,22.39,22.46,167600.0,22.2016,22.2908,22.1917,22.2611,167600.0
2010-07-07 10:55:00,22.46,22.46,22.38,22.41,93200.0,22.2611,22.2611,22.1818,22.2115,93200.0
2010-07-07 11:00:00,22.41,22.47,22.39,22.43,74800.0,22.2115,22.271,22.1917,22.2314,74800.0
2010-07-07 11:05:00,22.43,22.47,22.42,22.45,56800.0,22.2314,22.271,22.2215,22.2512,56800.0
2010-07-07 11:10:00,22.45,22.47,22.37,22.39,76400.0,22.2512,22.271,22.1719,22.1917,76400.0
2010-07-07 11:15:00,22.39,22.39,22.33,22.34,112800.0,22.1917,22.1917,22.1323,22.1422,112800.0
2010-07-07 11:20:00,22.33,22.41,22.31,22.41,50800.0,22.1323,22.2115,22.1124,22.2115,50800.0
2010-07-07 11:25:00,22.42,22.42,22.3,22.36,48800.0,22.2215,22.2215,22.1025,22.162,48800.0
2010-07-07 11:30:00,22.36,22.46,22.34,22.45,60800.0,22.162,22.2611,22.1422,22.2512,60800.0
2010-07-07 11:35:00,22.46,22.49,22.44,22.46,63200.0,22.2611,22.2908,22.2413,22.2611,63200.0
2010-07-07 11:40:00,22.46,22.47,22.39,22.4,98800.0,22.2611,22.271,22.1917,22.2016,98800.0
2010-07-07 11:45:00,22.39,22.4,22.34,22.37,101200.0,22.1917,22.2016,22.1422,22.1719,101200.0
2010-07-07 11:50:00,22.38,22.39,22.32,22.36,137600.0,22.1818,22.1917,22.1223,22.162,137600.0
2010-07-07 11:55:00,22.35,22.4,22.33,22.37,87600.0,22.1521,22.2016,22.1323,22.1719,87600.0
2010-07-07 12:00:00,22.39,22.39,22.34,22.38,43600.0,22.1917,22.1917,22.1422,22.1818,43600.0
2010-07-07 12:05:00,22.37,22.39,22.34,22.36,57600.0,22.1719,22.1917,22.1422,22.162,57600.0
2010-07-07 12:10:00,22.36,22.45,22.35,22.42,38800.0,22.162,22.2512,22.1521,22.2215,38800.0
2010-07-07 12:15:00,22.43,22.48,22.42,22.43,78400.0,22.2314,22.2809,22.2215,22.2314,78400.0
2010-07-07 12:20:00,22.41,22.48,22.4,22.45,103600.0,22.2115,22.2809,22.2016,22.2512,103600.0
2010-07-07 12:25:00,22.45,22.5,22.44,22.5,95600.0,22.2512,22.3007,22.2413,22.3007,95600.0
2010-07-07 12:30:00,22.5,22.54,22.47,22.51,152800.0,22.3007,22.3404,22.271,22.3107,152800.0
2010-07-07 12:35:00,22.5,22.53,22.49,22.52,64000.0,22.3007,22.3305,22.2908,22.3206,64000.0
2010-07-07 12:40:00,22.5,22.53,22.46,22.52,63600.0,22.3007,22.3305,22.2611,22.3206,63600.0
2010-07-07 12:45:00,22.52,22.53,22.51,22.52,38400.0,22.3206,22.3305,22.3107,22.3206,38400.0
2010-07-07 12:50:00,22.5,22.54,22.47,22.54,94000.0,22.3007,22.3404,22.271,22.3404,94000.0
2010-07-07 12:55:00,22.53,22.55,22.49,22.51,37600.0,22.3305,22.3503,22.2908,22.3107,37600.0
2010-07-07 13:00:00,22.51,22.55,22.51,22.54,60000.0,22.3107,22.3503,22.3107,22.3404,60000.0
2010-07-07 13:05:00,22.54,22.55,22.51,22.54,122800.0,22.3404,22.3503,22.3107,22.3404,122800.0
2010-07-07 13:10:00,22.55,22.64,22.53,22.63,112400.0,22.3503,22.4395,22.3305,22.4296,112400.0
2010-07-07 13:15:00,22.62,22.67,22.61,22.62,80000.0,22.4197,22.4692,22.4098,22.4197,80000.0
2010-07-07 13:20:00,22.62,22.64,22.59,22.59,89200.0,22.4197,22.4395,22.3899,22.3899,89200.0
2010-07-07 13:25:00,22.6,22.65,22.59,22.63,56800.0,22.3999,22.4494,22.3899,22.4296,56800.0
2010-07-07 13:30:00,22.63,22.63,22.56,22.57,88400.0,22.4296,22.4296,22.3602,22.3701,88400.0
2010-07-07 13:35:00,22.57,22.58,22.53,22.56,134400.0,22.3701,22.38,22.3305,22.3602,134400.0
2010-07-07 13:40:00,22.56,22.59,22.52,22.57,120400.0,22.3602,22.3899,22.3206,22.3701,120400.0
2010-07-07 13:45:00,22.56,22.63,22.54,22.62,99600.0,22.3602,22.4296,22.3404,22.4197,99600.0
2010-07-07 13:50:00,22.63,22.66,22.6,22.64,158000.0,22.4296,22.4593,22.3999,22.4395,158000.0
2010-07-07 13:55:00,22.64,22.68,22.6,22.64,82000.0,22.4395,22.4792,22.3999,22.4395,82000.0
2010-07-07 14:00:00,22.64,22.68,22.62,22.66,52800.0,22.4395,22.4792,22.4197,22.4593,52800.0
2010-07-07 14:05:00,22.66,22.68,22.62,22.66,68000.0,22.4593,22.4792,22.4197,22.4593,68000.0
2010-07-07 14:10:00,22.67,22.68,22.64,22.67,78000.0,22.4692,22.4792,22.4395,22.4692,78000.0
2010-07-07 14:15:00,22.68,22.7,22.66,22.7,68800.0,22.4792,22.499,22.4593,22.499,68800.0
2010-07-07 14:20:00,22.7,22.72,22.64,22.65,98000.0,22.499,22.5188,22.4395,22.4494,98000.0
2010-07-07 14:25:00,22.65,22.68,22.64,22.67,71600.0,22.4494,22.4792,22.4395,22.4692,71600.0
2010-07-07 14:30:00,22.67,22.68,22.66,22.66,78400.0,22.4692,22.4792,22.4593,22.4593,78400.0
2010-07-07 14:35:00,22.66,22.69,22.65,22.67,86400.0,22.4593,22.4891,22.4494,22.4692,86400.0
2010-07-07 14:40:00,22.67,22.71,22.66,22.68,128000.0,22.4692,22.5089,22.4593,22.4792,128000.0
2010-07-07 14:45:00,22.69,22.73,22.69,22.71,124000.0,22.4891,22.5287,22.4891,22.5089,124000.0
2010-07-07 14:50:00,22.71,22.74,22.7,22.73,108000.0,22.5089,22.5386,22.499,22.5287,108000.0
2010-07-07 14:55:00,22.72,22.74,22.7,22.74,132400.0,22.5188,22.5386,22.499,22.5386,132400.0
2010-07-07 15:00:00,22.74,22.74,22.67,22.68,134000.0,22.5386,22.5386,22.4692,22.4792,134000.0
2010-07-07 15:05:00,22.67,22.73,22.67,22.73,114800.0,22.4692,22.5287,22.4692,22.5287,114800.0
2010-07-07 15:10:00,22.74,22.79,22.73,22.76,190800.0,22.5386,22.5882,22.5287,22.5584,190800.0
2010-07-07 15:15:00,22.76,22.8,22.73,22.75,115200.0,22.5584,22.5981,22.5287,22.5485,115200.0
2010-07-07 15:20:00,22.76,22.82,22.75,22.76,341600.0,22.5584,22.6179,22.5485,22.5584,341600.0
2010-07-07 15:25:00,22.76,22.81,22.76,22.78,149200.0,22.5584,22.608,22.5584,22.5783,149200.0
2010-07-07 15:30:00,22.79,22.85,22.78,22.82,269600.0,22.5882,22.6476,22.5783,22.6179,269600.0
2010-07-07 15:35:00,22.81,22.84,22.79,22.82,432800.0,22.608,22.6377,22.5882,22.6179,432800.0
2010-07-07 15:40:00,22.82,22.84,22.78,22.79,352800.0,22.6179,22.6377,22.5783,22.5882,352800.0
2010-07-07 15:45:00,22.8,22.86,22.8,22.84,396000.0,22.5981,22.6576,22.5981,22.6377,396000.0
2010-07-07 15:50:00,22.84,22.87,22.82,22.86,418000.0,22.6377,22.6675,22.6179,22.6576,418000.0
2010-07-07 15:55:00,22.86,22.87,22.83,22.86,540800.0,22.6576,22.6675,22.6278,22.6576,540800.0
2010-07-08 09:30:00,23.22,23.24,23.07,23.16,218400.0,23.0144,23.0342,22.8657,22.9549,218400.0
2010-07-08 09:35:00,23.16,23.2,23.09,23.19,183200.0,22.9549,22.9945,22.8855,22.9846,183200.0
2010-07-08 09:40:00,23.18,23.27,23.12,23.14,138000.0,22.9747,23.0639,22.9153,22.9351,138000.0
2010-07-08 09:45:00,23.11,23.13,23.05,23.08,98400.0,22.9053,22.9252,22.8459,22.8756,98400.0
2010-07-08 09:50:00,23.06,23.11,22.98,23.02,105200.0,22.8558,22.9053,22.7765,22.8161,105200.0
2010-07-08 09:55:00,23.02,23.02,22.9,22.99,134800.0,22.8161,22.8161,22.6972,22.7864,134800.0
2010-07-08 10:00:00,22.99,23.04,22.91,22.91,150400.0,22.7864,22.836,22.7071,22.7071,150400.0
2010-07-08 10:05:00,22.91,22.91,22.78,22.81,248000.0,22.7071,22.7071,22.5783,22.608,248000.0
2010-07-08 10:10:00,22.81,22.93,22.78,22.88,137200.0,22.608,22.7269,22.5783,22.6774,137200.0
2010-07-08 10:15:00,22.92,22.98,22.86,22.97,62800.0,22.717,22.7765,22.6576,22.7666,62800.0
2010-07-08 10:20:00,22.97,23.03,22.94,23.02,75600.0,22.7666,22.8261,22.7368,22.8161,75600.0
2010-07-08 10:25:00,23.02,23.04,23.0,23.02,46000.0,22.8161,22.836,22.7963,22.8161,46000.0
2010-07-08 10:30:00,23.02,23.02,22.92,22.98,62400.0,22.8161,22.8161,22.717,22.7765,62400.0
2010-07-08 10:35:00,22.97,23.01,22.96,23.01,86400.0,22.7666,22.8062,22.7567,22.8062,86400.0
2010-07-08 10:40:00,23.01,23.01,22.95,22.97,54400.0,22.8062,22.8062,22.7468,22.7666,54400.0
2010-07-08 10:45:00,22.97,23.0,22.92,23.0,55600.0,22.7666,22.7963,22.717,22.7963,55600.0
2010-07-08 10:50:00,23.0,23.02,22.95,22.97,78800.0,22.7963,22.8161,22.7468,22.7666,78800.0
2010-07-08 10:55:00,22.98,23.0,22.95,22.96,66800.0,22.7765,22.7963,22.7468,22.7567,66800.0
2010-07-08 11:00:00,22.96,22.96,22.79,22.85,103200.0,22.7567,22.7567,22.5882,22.6476,103200.0
2010-07-08 11:05:00,22.84,22.89,22.79,22.86,95600.0,22.6377,22.6873,22.5882,22.6576,95600.0
2010-07-08 11:10:00,22.86,22.89,22.78,22.81,89600.0,22.6576,22.6873,22.5783,22.608,89600.0
2010-07-08 11:15:00,22.81,22.83,22.78,22.83,37200.0,22.608,22.6278,22.5783,22.6278,37200.0
2010-07-08 11:20:00,22.83,22.9,22.81,22.9,56000.0,22.6278,22.6972,22.608,22.6972,56000.0
2010-07-08 11:25:00,22.9,22.92,22.72,22.74,517200.0,22.6972,22.717,22.5188,22.5386,517200.0
2010-07-08 11:30:00,22.74,22.77,22.67,22.71,84800.0,22.5386,22.5684,22.4692,22.5089,84800.0
2010-07-08 11:35:00,22.72,22.76,22.72,22.74,61200.0,22.5188,22.5584,22.5188,22.5386,61200.0
2010-07-08 11:40:00,22.74,22.75,22.71,22.71,50800.0,22.5386,22.5485,22.5089,22.5089,50800.0
2010-07-08 11:45:00,22.71,22.73,22.6,22.67,128400.0,22.5089,22.5287,22.3999,22.4692,128400.0
2010-07-08 11:50:00,22.68,22.69,22.63,22.66,69200.0,22.4792,22.4891,22.4296,22.4593,69200.0
2010-07-08 11:55:00,22.66,22.7,22.65,22.67,37600.0,22.4593,22.499,22.4494,22.4692,37600.0
2010-07-08 12:00:00,22.67,22.7,22.65,22.7,94800.0,22.4692,22.499,22.4494,22.499,94800.0
2010-07-08 12:05:00,22.7,22.75,22.67,22.73,77600.0,22.499,22.5485,22.4692,22.5287,77600.0
2010-07-08 12:10:00,22.74,22.75,22.73,22.73,20400.0,22.5386,22.5485,22.5287,22.5287,20400.0
2010-07-08 12:15:00,22.72,22.76,22.72,22.76,35600.0,22.5188,22.5584,22.5188,22.5584,35600.0
2010-07-08 12:20:00,22.77,22.81,22.73,22.74,90000.0,22.5684,22.608,22.5287,22.5386,90000.0
2010-07-08 12:25:00,22.74,22.75,22.7,22.73,46000.0,22.5386,22.5485,22.499,22.5287,46000.0
2010-07-08 12:30:00,22.73,22.74,22.68,22.68,38800.0,22.5287,22.5386,22.4792,22.4792,38800.0
2010-07-08 12:35:00,22.68,22.72,22.65,22.69,35200.0,22.4792,22.5188,22.4494,22.4891,35200.0
2010-07-08 12:40:00,22.69,22.7,22.64,22.68,95600.0,22.4891,22.499,22.4395,22.4792,95600.0
2010-07-08 12:45:00,22.68,22.7,22.65,22.68,103200.0,22.4792,22.499,22.4494,22.4792,103200.0
2010-07-08 12:50:00,22.71,22.74,22.68,22.74,58000.0,22.5089,22.5386,22.4792,22.5386,58000.0
2010-07-08 12:55:00,22.74,22.74,22.64,22.68,36800.0,22.5386,22.5386,22.4395,22.4792,36800.0
2010-07-08 13:00:00,22.67,22.69,22.67,22.69,20400.0,22.4692,22.4891,22.4692,22.4891,20400.0
2010-07-08 13:05:00,22.69,22.77,22.69,22.75,64800.0,22.4891,22.5684,22.4891,22.5485,64800.0
2010-07-08 13:10:00,22.75,22.77,22.72,22.72,39600.0,22.5485,22.5684,22.5188,22.5188,39600.0
2010-07-08 13:15:00,22.72,22.77,22.71,22.74,63600.0,22.5188,22.5684,22.5089,22.5386,63600.0
2010-07-08 13:20:00,22.75,22.77,22.74,22.75,59600.0,22.5485,22.5684,22.5386,22.5485,59600.0
2010-07-08 13:25:00,22.75,22.75,22.68,22.68,37600.0,22.5485,22.5485,22.4792,22.4792,37600.0
2010-07-08 13:30:00,22.68,22.73,22.68,22.71,30400.0,22.4792,22.5287,22.4792,22.5089,30400.0
2010-07-08 13:35:00,22.72,22.77,22.7,22.71,44400.0,22.5188,22.5684,22.499,22.5089,44400.0
2010-07-08 13:40:00,22.71,22.75,22.69,22.74,32800.0,22.5089,22.5485,22.4891,22.5386,32800.0
2010-07-08 13:45:00,22.74,22.76,22.72,22.75,102800.0,22.5386,22.5584,22.5188,22.5485,102800.0
2010-07-08 13:50:00,22.75,22.75,22.68,22.68,56000.0,22.5485,22.5485,22.4792,22.4792,56000.0
2010-07-08 13:55:00,22.68,22.69,22.64,22.67,41200.0,22.4792,22.4891,22.4395,22.4692,41200.0
2010-07-08 14:00:00,22.67,22.72,22.65,22.71,53600.0,22.4692,22.5188,22.4494,22.5089,53600.0
2010-07-08 14:05:00,22.7,22.7,22.66,22.66,58800.0,22.499,22.499,22.4593,22.4593,58800.0
2010-07-08 14:10:00,22.65,22.65,22.61,22.63,49600.0,22.4494,22.4494,22.4098,22.4296,49600.0
2010-07-08 14:15:00,22.62,22.62,22.56,22.6,138000.0,22.4197,22.4197,22.3602,22.3999,138000.0
2010-07-08 14:20:00,22.6,22.6,22.54,22.55,116800.0,22.3999,22.3999,22.3404,22.3503,116800.0
2010-07-08 14:25:00,22.55,22.57,22.53,22.57,183200.0,22.3503,22.3701,22.3305,22.3701,183200.0
2010-07-08 14:30:00,22.57,22.59,22.56,22.56,64800.0,22.3701,22.3899,22.3602,22.3602,64800.0
2010-07-08 14:35:00,22.56,22.56,22.53,22.55,62000.0,22.3602,22.3602,22.3305,22.3503,62000.0
2010-07-08 14:40:00,22.54,22.62,22.54,22.59,59200.0,22.3404,22.4197,22.3404,22.3899,59200.0
2010-07-08 14:45:00,22.6,22.65,22.57,22.65,102000.0,22.3999,22.4494,22.3701,22.4494,102000.0
2010-07-08 14:50:00,22.65,22.66,22.61,22.64,61600.0,22.4494,22.4593,22.4098,22.4395,61600.0
2010-07-08 14:55:00,22.64,22.7,22.61,22.68,56000.0,22.4395,22.499,22.4098,22.4792,56000.0
2010-07-08 15:00:00,22.67,22.68,22.59,22.64,130800.0,22.4692,22.4792,22.3899,22.4395,130800.0
2010-07-08 15:05:00,22.64,22.66,22.61,22.64,64800.0,22.4395,22.4593,22.4098,22.4395,64800.0
2010-07-08 15:10:00,22.63,22.64,22.6,22.63,68800.0,22.4296,22.4395,22.3999,22.4296,68800.0
2010-07-08 15:15:00,22.63,22.73,22.63,22.71,92800.0,22.4296,22.5287,22.4296,22.5089,92800.0
2010-07-08 15:20:00,22.71,22.81,22.71,22.79,102800.0,22.5089,22.608,22.5089,22.5882,102800.0
2010-07-08 15:25:00,22.79,22.81,22.74,22.81,123600.0,22.5882,22.608,22.5386,22.608,123600.0
2010-07-08 15:30:00,22.81,22.82,22.76,22.78,206800.0,22.608,22.6179,22.5584,22.5783,206800.0
2010-07-08 15:35:00,22.78,22.86,22.78,22.84,204800.0,22.5783,22.6576,22.5783,22.6377,204800.0
2010-07-08 15:40:00,22.83,22.86,22.77,22.84,142000.0,22.6278,22.6576,22.5684,22.6377,142000.0
2010-07-08 15:45:00,22.84,22.86,22.79,22.81,366400.0,22.6377,22.6576,22.5882,22.608,366400.0
2010-07-08 15:50:00,22.82,22.87,22.8,22.81,165200.0,22.6179,22.6675,22.5981,22.608,165200.0
2010-07-08 15:55:00,22.82,22.89,22.81,22.89,243200.0,22.6179,22.6873,22.608,22.6873,243200.0
2010-07-09 09:30:00,22.86,23.01,22.79,22.89,82000.0,22.6576,22.8062,22.5882,22.6873,82000.0
2010-07-09 09:35:00,22.89,23.07,22.88,23.07,59200.0,22.6873,22.8657,22.6774,22.8657,59200.0
2010-07-09 09:40:00,23.06,23.07,23.02,23.04,46800.0,22.8558,22.8657,22.8161,22.836,46800.0
2010-07-09 09:45:00,23.05,23.09,22.97,22.97,80800.0,22.8459,22.8855,22.7666,22.7666,80800.0
2010-07-09 09:50:00,22.97,22.99,22.92,22.94,46400.0,22.7666,22.7864,22.717,22.7368,46400.0
2010-07-09 09:55:00,22.95,23.04,22.93,23.01,38400.0,22.7468,22.836,22.7269,22.8062,38400.0
2010-07-09 10:00:00,23.01,23.09,23.01,23.07,67600.0,22.8062,22.8855,22.8062,22.8657,67600.0
2010-07-09 10:05:00,23.07,23.09,22.89,22.9,57200.0,22.8657,22.8855,22.6873,22.6972,57200.0
2010-07-09 10:10:00,22.9,22.97,22.88,22.95,71200.0,22.6972,22.7666,22.6774,22.7468,71200.0
2010-07-09 10:15:00,22.93,22.99,22.9,22.98,59600.0,22.7269,22.7864,22.6972,22.7765,59600.0
2010-07-09 10:20:00,22.98,23.01,22.92,23.0,36800.0,22.7765,22.8062,22.717,22.7963,36800.0
2010-07-09 10:25:00,23.0,23.0,22.93,22.94,37200.0,22.7963,22.7963,22.7269,22.7368,37200.0
2010-07-09 10:30:00,22.94,22.97,22.88,22.95,64000.0,22.7368,22.7666,22.6774,22.7468,64000.0
2010-07-09 10:35:00,22.95,23.05,22.94,23.03,50400.0,22.7468,22.8459,22.7368,22.8261,50400.0
2010-07-09 10:40:00,23.01,23.05,22.96,22.97,38400.0,22.8062,22.8459,22.7567,22.7666,38400.0
2010-07-09 10:45:00,22.97,23.0,22.93,22.94,95200.0,22.7666,22.7963,22.7269,22.7368,95200.0
2010-07-09 10:50:00,22.94,23.02,22.94,23.02,78000.0,22.7368,22.8161,22.7368,22.8161,78000.0
2010-07-09 10:55:00,23.02,23.03,22.96,22.96,56000.0,22.8161,22.8261,22.7567,22.7567,56000.0
2010-07-09 11:00:00,22.96,23.02,22.92,23.0,157200.0,22.7567,22.8161,22.717,22.7963,157200.0
2010-07-09 11:05:00,22.99,23.0,22.96,22.96,54000.0,22.7864,22.7963,22.7567,22.7567,54000.0
2010-07-09 11:10:00,22.96,22.96,22.84,22.84,109600.0,22.7567,22.7567,22.6377,22.6377,109600.0
2010-07-09 11:15:00,22.84,22.87,22.8,22.85,77200.0,22.6377,22.6675,22.5981,22.6476,77200.0
2010-07-09 11:20:00,22.85,22.9,22.83,22.9,32800.0,22.6476,22.6972,22.6278,22.6972,32800.0
2010-07-09 11:25:00,22.88,22.9,22.83,22.9,59600.0,22.6774,22.6972,22.6278,22.6972,59600.0
2010-07-09 11:30:00,22.9,22.92,22.88,22.88,19600.0,22.6972,22.717,22.6774,22.6774,19600.0
2010-07-09 11:35:00,22.9,22.96,22.88,22.96,52000.0,22.6972,22.7567,22.6774,22.7567,52000.0
2010-07-09 11:40:00,22.95,23.0,22.93,22.99,127200.0,22.7468,22.7963,22.7269,22.7864,127200.0
2010-07-09 11:45:00,22.97,22.99,22.9,22.92,46400.0,22.7666,22.7864,22.6972,22.717,46400.0
2010-07-09 11:50:00,22.91,22.92,22.89,22.91,20400.0,22.7071,22.717,22.6873,22.7071,20400.0
2010-07-09 11:55:00,22.91,22.93,22.85,22.85,29600.0,22.7071,22.7269,22.6476,22.6476,29600.0
2010-07-09 12:00:00,22.85,22.9,22.85,22.9,40800.0,22.6476,22.6972,22.6476,22.6972,40800.0
2010-07-09 12:05:00,22.91,22.92,22.9,22.91,18400.0,22.7071,22.717,22.6972,22.7071,18400.0
2010-07-09 12:10:00,22.91,22.93,22.86,22.86,29600.0,22.7071,22.7269,22.6576,22.6576,29600.0
2010-07-09 12:15:00,22.86,22.87,22.83,22.87,68400.0,22.6576,22.6675,22.6278,22.6675,68400.0
2010-07-09 12:20:00,22.88,22.88,22.86,22.86,25600.0,22.6774,22.6774,22.6576,22.6576,25600.0
2010-07-09 12:25:00,22.86,22.9,22.84,22.9,31200.0,22.6576,22.6972,22.6377,22.6972,31200.0
2010-07-09 12:30:00,22.89,22.89,22.81,22.82,45600.0,22.6873,22.6873,22.608,22.6179,45600.0
2010-07-09 12:35:00,22.82,22.83,22.76,22.77,78000.0,22.6179,22.6278,22.5584,22.5684,78000.0
2010-07-09 12:40:00,22.78,22.84,22.75,22.8,40000.0,22.5783,22.6377,22.5485,22.5981,40000.0
2010-07-09 12:45:00,22.82,22.83,22.79,22.81,23200.0,22.6179,22.6278,22.5882,22.608,23200.0
2010-07-09 12:50:00,22.83,22.84,22.79,22.79,26000.0,22.6278,22.6377,22.5882,22.5882,26000.0
2010-07-09 12:55:00,22.8,22.86,22.8,22.83,80000.0,22.5981,22.6576,22.5981,22.6278,80000.0
2010-07-09 13:00:00,22.83,22.85,22.81,22.82,104400.0,22.6278,22.6476,22.608,22.6179,104400.0
2010-07-09 13:05:00,22.82,22.84,22.81,22.81,47200.0,22.6179,22.6377,22.608,22.608,47200.0
2010-07-09 13:10:00,22.82,22.83,22.78,22.79,58400.0,22.6179,22.6278,22.5783,22.5882,58400.0
2010-07-09 13:15:00,22.8,22.82,22.77,22.77,50000.0,22.5981,22.6179,22.5684,22.5684,50000.0
2010-07-09 13:20:00,22.77,22.81,22.73,22.74,59200.0,22.5684,22.608,22.5287,22.5386,59200.0
2010-07-09 13:25:00,22.74,22.76,22.74,22.75,27200.0,22.5386,22.5584,22.5386,22.5485,27200.0
2010-07-09 13:30:00,22.75,22.8,22.74,22.78,58400.0,22.5485,22.5981,22.5386,22.5783,58400.0
2010-07-09 13:35:00,22.78,22.81,22.76,22.79,55600.0,22.5783,22.608,22.5584,22.5882,55600.0
2010-07-09 13:40:00,22.78,22.81,22.76,22.78,47200.0,22.5783,22.608,22.5584,22.5783,47200.0
2010-07-09 13:45:00,22.78,22.8,22.75,22.78,35200.0,22.5783,22.5981,22.5485,22.5783,35200.0
2010-07-09 13:50:00,22.78,22.82,22.77,22.82,21600.0,22.5783,22.6179,22.5684,22.6179,21600.0
2010-07-09 13:55:00,22.81,22.84,22.8,22.83,23600.0,22.608,22.6377,22.5981,22.6278,23600.0
2010-07-09 14:00:00,22.84,22.84,22.81,22.81,32800.0,22.6377,22.6377,22.608,22.608,32800.0
2010-07-09 14:05:00,22.81,22.83,22.77,22.77,30800.0,22.608,22.6278,22.5684,22.5684,30800.0
2010-07-09 14:10:00,22.78,22.79,22.75,22.76,61600.0,22.5783,22.5882,22.5485,22.5584,61600.0
2010-07-09 14:15:00,22.75,22.81,22.75,22.8,43200.0,22.5485,22.608,22.5485,22.5981,43200.0
2010-07-09 14:20:00,22.81,22.82,22.78,22.81,20400.0,22.608,22.6179,22.5783,22.608,20400.0
2010-07-09 14:25:00,22.82,22.82,22.78,22.79,18400.0,22.6179,22.6179,22.5783,22.5882,18400.0
2010-07-09 14:30:00,22.79,22.82,22.78,22.79,35200.0,22.5882,22.6179,22.5783,22.5882,35200.0
2010-07-09 14:35:00,22.79,22.81,22.77,22.81,27200.0,22.5882,22.608,22.5684,22.608,27200.0
2010-07-09 14:40:00,22.81,22.86,22.81,22.84,58800.0,22.608,22.6576,22.608,22.6377,58800.0
2010-07-09 14:45:00,22.84,22.86,22.83,22.85,32000.0,22.6377,22.6576,22.6278,22.6476,32000.0
2010-07-09 14:50:00,22.85,22.92,22.85,22.9,43600.0,22.6476,22.717,22.6476,22.6972,43600.0
2010-07-09 14:55:00,22.89,22.95,22.89,22.93,78800.0,22.6873,22.7468,22.6873,22.7269,78800.0
2010-07-09 15:00:00,22.93,22.96,22.91,22.91,42400.0,22.7269,22.7567,22.7071,22.7071,42400.0
2010-07-09 15:05:00,22.92,22.93,22.9,22.91,40000.0,22.717,22.7269,22.6972,22.7071,40000.0
2010-07-09 15:10:00,22.9,22.95,22.9,22.95,33200.0,22.6972,22.7468,22.6972,22.7468,33200.0
2010-07-09 15:15:00,22.96,22.97,22.92,22.93,35200.0,22.7567,22.7666,22.717,22.7269,35200.0
2010-07-09 15:20:00,22.94,22.97,22.92,22.95,38400.0,22.7368,22.7666,22.717,22.7468,38400.0
2010-07-09 15:25:00,22.95,22.96,22.86,22.89,77600.0,22.7468,22.7567,22.6576,22.6873,77600.0
2010-07-09 15:30:00,22.9,22.91,22.86,22.89,79200.0,22.6972,22.7071,22.6576,22.6873,79200.0
2010-07-09 15:35:00,22.89,22.96,22.89,22.93,44800.0,22.6873,22.7567,22.6873,22.7269,44800.0
2010-07-09 15:40:00,22.93,22.97,22.93,22.95,60000.0,22.7269,22.7666,22.7269,22.7468,60000.0
2010-07-09 15:45:00,22.95,22.97,22.93,22.95,106000.0,22.7468,22.7666,22.7269,22.7468,106000.0
2010-07-09 15:50:00,22.96,22.98,22.93,22.97,120000.0,22.7567,22.7765,22.7269,22.7666,120000.0
2010-07-09 15:55:00,22.96,22.98,22.94,22.96,153600.0,22.7567,22.7765,22.7368,22.7567,153600.0
2010-07-12 09:30:00,22.86,22.96,22.85,22.95,62000.0,22.6576,22.7567,22.6476,22.7468,62000.0
2010-07-12 09:35:00,22.97,23.12,22.96,23.04,76000.0,22.7666,22.9153,22.7567,22.836,76000.0
2010-07-12 09:40:00,23.06,23.12,23.05,23.07,44400.0,22.8558,22.9153,22.8459,22.8657,44400.0
2010-07-12 09:45:00,23.11,23.18,23.09,23.13,72800.0,22.9053,22.9747,22.8855,22.9252,72800.0
2010-07-12 09:50:00,23.14,23.14,23.05,23.08,28000.0,22.9351,22.9351,22.8459,22.8756,28000.0
2010-07-12 09:55:00,23.08,23.18,23.06,23.15,44800.0,22.8756,22.9747,22.8558,22.945,44800.0
2010-07-12 10:00:00,23.17,23.19,23.13,23.14,100400.0,22.9648,22.9846,22.9252,22.9351,100400.0
2010-07-12 10:05:00,23.14,23.14,23.04,23.07,36400.0,22.9351,22.9351,22.836,22.8657,36400.0
2010-07-12 10:10:00,23.06,23.06,22.97,22.98,95200.0,22.8558,22.8558,22.7666,22.7765,95200.0
2010-07-12 10:15:00,22.98,23.04,22.98,23.04,40800.0,22.7765,22.836,22.7765,22.836,40800.0
2010-07-12 10:20:00,23.05,23.06,22.9,22.91,58800.0,22.8459,22.8558,22.6972,22.7071,58800.0
2010-07-12 10:25:00,22.92,22.95,22.86,22.9,93600.0,22.717,22.7468,22.6576,22.6972,93600.0
2010-07-12 10:30:00,22.9,22.9,22.84,22.85,64800.0,22.6972,22.6972,22.6377,22.6476,64800.0
2010-07-12 10:35:00,22.86,22.9,22.86,22.88,21200.0,22.6576,22.6972,22.6576,22.6774,21200.0
2010-07-12 10:40:00,22.89,22.9,22.75,22.79,115600.0,22.6873,22.6972,22.5485,22.5882,115600.0
2010-07-12 10:45:00,22.8,22.81,22.74,22.75,96400.0,22.5981,22.608,22.5386,22.5485,96400.0
2010-07-12 10:50:00,22.75,22.78,22.74,22.75,64800.0,22.5485,22.5783,22.5386,22.5485,64800.0
2010-07-12 10:55:00,22.75,22.77,22.7,22.74,73600.0,22.5485,22.5684,22.499,22.5386,73600.0
2010-07-12 11:00:00,22.74,22.74,22.67,22.7,56400.0,22.5386,22.5386,22.4692,22.499,56400.0
2010-07-12 11:05:00,22.7,22.71,22.65,22.66,67200.0,22.499,22.5089,22.4494,22.4593,67200.0
2010-07-12 11:10:00,22.66,22.75,22.65,22.75,56800.0,22.4593,22.5485,22.4494,22.5485,56800.0
2010-07-12 11:15:00,22.74,22.78,22.73,22.74,59600.0,22.5386,22.5783,22.5287,22.5386,59600.0
2010-07-12 11:20:00,22.74,22.74,22.66,22.71,38800.0,22.5386,22.5386,22.4593,22.5089,38800.0
2010-07-12 11:25:00,22.71,22.71,22.66,22.66,31200.0,22.5089,22.5089,22.4593,22.4593,31200.0
2010-07-12 11:30:00,22.67,22.72,22.65,22.7,49600.0,22.4692,22.5188,22.4494,22.499,49600.0
2010-07-12 11:35:00,22.72,22.72,22.67,22.67,29200.0,22.5188,22.5188,22.4692,22.4692,29200.0
2010-07-12 11:40:00,22.68,22.69,22.66,22.67,36400.0,22.4792,22.4891,22.4593,22.4692,36400.0
2010-07-12 11:45:00,22.67,22.67,22.63,22.64,40000.0,22.4692,22.4692,22.4296,22.4395,40000.0
2010-07-12 11:50:00,22.64,22.66,22.63,22.65,42400.0,22.4395,22.4593,22.4296,22.4494,42400.0
2010-07-12 11:55:00,22.65,22.66,22.63,22.64,44400.0,22.4494,22.4593,22.4296,22.4395,44400.0
2010-07-12 12:00:00,22.64,22.69,22.64,22.68,40400.0,22.4395,22.4891,22.4395,22.4792,40400.0
2010-07-12 12:05:00,22.67,22.75,22.67,22.75,57200.0,22.4692,22.5485,22.4692,22.5485,57200.0
2010-07-12 12:10:00,22.75,22.81,22.75,22.8,48800.0,22.5485,22.608,22.5485,22.5981,48800.0
2010-07-12 12:15:00,22.8,22.81,22.77,22.78,17200.0,22.5981,22.608,22.5684,22.5783,17200.0
2010-07-12 12:20:00,22.79,22.79,22.76,22.76,20800.0,22.5882,22.5882,22.5584,22.5584,20800.0
2010-07-12 12:25:00,22.77,22.78,22.72,22.72,11200.0,22.5684,22.5783,22.5188,22.5188,11200.0
2010-07-12 12:30:00,22.73,22.74,22.7,22.71,28000.0,22.5287,22.5386,22.499,22.5089,28000.0
2010-07-12 12:35:00,22.7,22.8,22.7,22.8,26800.0,22.499,22.5981,22.499,22.5981,26800.0
2010-07-12 12:40:00,22.8,22.81,22.78,22.78,18800.0,22.5981,22.608,22.5783,22.5783,18800.0
2010-07-12 12:45:00,22.77,22.79,22.73,22.78,46000.0,22.5684,22.5882,22.5287,22.5783,46000.0
2010-07-12 12:50:00,22.78,22.8,22.74,22.8,36000.0,22.5783,22.5981,22.5386,22.5981,36000.0
2010-07-12 12:55:00,22.81,22.81,22.71,22.71,19200.0,22.608,22.608,22.5089,22.5089,19200.0
2010-07-12 13:00:00,22.72,22.74,22.7,22.72,26800.0,22.5188,22.5386,22.499,22.5188,26800.0
2010-07-12 13:05:00,22.72,22.78,22.67,22.77,60800.0,22.5188,22.5783,22.4692,22.5684,60800.0
2010-07-12 13:10:00,22.77,22.78,22.74,22.76,14800.0,22.5684,22.5783,22.5386,22.5584,14800.0
2010-07-12 13:15:00,22.77,22.85,22.77,22.84,59600.0,22.5684,22.6476,22.5684,22.6377,59600.0
2010-07-12 13:20:00,22.84,22.85,22.82,22.82,21200.0,22.6377,22.6476,22.6179,22.6179,21200.0
2010-07-12 13:25:00,22.83,22.86,22.82,22.86,16400.0,22.6278,22.6576,22.6179,22.6576,16400.0
2010-07-12 13:30:00,22.86,22.92,22.86,22.92,71200.0,22.6576,22.717,22.6576,22.717,71200.0
2010-07-12 13:35:00,22.91,22.93,22.87,22.88,35200.0,22.7071,22.7269,22.6675,22.6774,35200.0
2010-07-12 13:40:00,22.88,22.89,22.82,22.84,48800.0,22.6774,22.6873,22.6179,22.6377,48800.0
2010-07-12 13:45:00,22.84,22.85,22.84,22.85,11200.0,22.6377,22.6476,22.6377,22.6476,11200.0
2010-07-12 13:50:00,22.85,22.88,22.84,22.87,40000.0,22.6476,22.6774,22.6377,22.6675,40000.0
2010-07-12 13:55:00,22.88,22.89,22.84,22.86,30000.0,22.6774,22.6873,22.6377,22.6576,30000.0
2010-07-12 14:00:00,22.86,22.87,22.84,22.87,26000.0,22.6576,22.6675,22.6377,22.6675,26000.0
2010-07-12 14:05:00,22.86,22.86,22.81,22.83,44800.0,22.6576,22.6576,22.608,22.6278,44800.0
2010-07-12 14:10:00,22.84,22.84,22.82,22.83,12000.0,22.6377,22.6377,22.6179,22.6278,12000.0
2010-07-12 14:15:00,22.83,22.86,22.79,22.79,98000.0,22.6278,22.6576,22.5882,22.5882,98000.0
2010-07-12 14:20:00,22.8,22.84,22.8,22.82,44800.0,22.5981,22.6377,22.5981,22.6179,44800.0
2010-07-12 14:25:00,22.82,22.85,22.8,22.85,37600.0,22.6179,22.6476,22.5981,22.6476,37600.0
2010-07-12 14:30:00,22.84,22.84,22.78,22.81,46800.0,22.6377,22.6377,22.5783,22.608,46800.0
2010-07-12 14:35:00,22.8,22.86,22.8,22.86,19600.0,22.5981,22.6576,22.5981,22.6576,19600.0
2010-07-12 14:40:00,22.85,22.91,22.83,22.89,48400.0,22.6476,22.7071,22.6278,22.6873,48400.0
2010-07-12 14:45:00,22.88,22.9,22.87,22.89,24400.0,22.6774,22.6972,22.6675,22.6873,24400.0
2010-07-12 14:50:00,22.9,22.91,22.85,22.85,50000.0,22.6972,22.7071,22.6476,22.6476,50000.0
2010-07-12 14:55:00,22.85,22.91,22.84,22.87,55200.0,22.6476,22.7071,22.6377,22.6675,55200.0
2010-07-12 15:00:00,22.87,22.89,22.83,22.86,52800.0,22.6675,22.6873,22.6278,22.6576,52800.0
2010-07-12 15:05:00,22.86,22.87,22.81,22.84,63200.0,22.6576,22.6675,22.608,22.6377,63200.0
2010-07-12 15:10:00,22.84,22.91,22.82,22.91,67600.0,22.6377,22.7071,22.6179,22.7071,67600.0
2010-07-12 15:15:00,22.91,22.93,22.86,22.91,77200.0,22.7071,22.7269,22.6576,22.7071,77200.0
2010-07-12 15:20:00,22.91,22.93,22.89,22.93,86800.0,22.7071,22.7269,22.6873,22.7269,86800.0
2010-07-12 15:25:00,22.93,22.94,22.9,22.9,94000.0,22.7269,22.7368,22.6972,22.6972,94000.0
2010-07-12 15:30:00,22.91,22.96,22.9,22.93,108800.0,22.7071,22.7567,22.6972,22.7269,108800.0
2010-07-12 15:35:00,22.93,22.96,22.9,22.95,115200.0,22.7269,22.7567,22.6972,22.7468,115200.0
2010-07-12 15:40:00,22.95,23.0,22.95,22.97,118400.0,22.7468,22.7963,22.7468,22.7666,118400.0
2010-07-12 15:45:00,22.97,22.99,22.93,22.93,192800.0,22.7666,22.7864,22.7269,22.7269,192800.0
2010-07-12 15:50:00,22.93,22.95,22.9,22.94,121200.0,22.7269,22.7468,22.6972,22.7368,121200.0
2010-07-12 15:55:00,22.95,22.97,22.93,22.96,249200.0,22.7468,22.7666,22.7269,22.7567,249200.0
2010-07-13 09:30:00,23.22,23.22,23.1,23.1,121200.0,23.0144,23.0144,22.8954,22.8954,121200.0
2010-07-13 09:35:00,23.1,23.23,23.1,23.21,134800.0,22.8954,23.0243,22.8954,23.0045,134800.0
2010-07-13 09:40:00,23.24,23.24,23.1,23.11,105600.0,23.0342,23.0342,22.8954,22.9053,105600.0
2010-07-13 09:45:00,23.11,23.12,23.0,23.06,114400.0,22.9053,22.9153,22.7963,22.8558,114400.0
2010-07-13 09:50:00,23.06,23.12,23.01,23.03,78800.0,22.8558,22.9153,22.8062,22.8261,78800.0
2010-07-13 09:55:00,23.02,23.13,23.0,23.12,51200.0,22.8161,22.9252,22.7963,22.9153,51200.0
2010-07-13 10:00:00,23.13,23.22,23.11,23.17,101200.0,22.9252,23.0144,22.9053,22.9648,101200.0
2010-07-13 10:05:00,23.17,23.25,23.14,23.2,97600.0,22.9648,23.0441,22.9351,22.9945,97600.0
2010-07-13 10:10:00,23.2,23.22,23.18,23.2,56400.0,22.9945,23.0144,22.9747,22.9945,56400.0
2010-07-13 10:15:00,23.19,23.2,23.15,23.17,59600.0,22.9846,22.9945,22.945,22.9648,59600.0
2010-07-13 10:20:00,23.18,23.3,23.18,23.24,130400.0,22.9747,23.0937,22.9747,23.0342,130400.0
2010-07-13 10:25:00,23.24,23.31,23.23,23.3,42400.0,23.0342,23.1036,23.0243,23.0937,42400.0
2010-07-13 10:30:00,23.3,23.31,23.2,23.23,76400.0,23.0937,23.1036,22.9945,23.0243,76400.0
2010-07-13 10:35:00,23.23,23.24,23.18,23.24,62400.0,23.0243,23.0342,22.9747,23.0342,62400.0
2010-07-13 10:40:00,23.23,23.25,23.2,23.21,31200.0,23.0243,23.0441,22.9945,23.0045,31200.0
2010-07-13 10:45:00,23.21,23.24,23.19,23.24,80400.0,23.0045,23.0342,22.9846,23.0342,80400.0
2010-07-13 10:50:00,23.24,23.25,23.22,23.23,35200.0,23.0342,23.0441,23.0144,23.0243,35200.0
2010-07-13 10:55:00,23.24,23.24,23.17,23.18,22000.0,23.0342,23.0342,22.9648,22.9747,22000.0
2010-07-13 11:00:00,23.18,23.25,23.17,23.21,47200.0,22.9747,23.0441,22.9648,23.0045,47200.0
2010-07-13 11:05:00,23.21,23.26,23.21,23.25,69600.0,23.0045,23.054,23.0045,23.0441,69600.0
2010-07-13 11:10:00,23.25,23.3,23.24,23.28,33200.0,23.0441,23.0937,23.0342,23.0738,33200.0
2010-07-13 11:15:00,23.29,23.29,23.26,23.28,16000.0,23.0837,23.0837,23.054,23.0738,16000.0
2010-07-13 11:20:00,23.28,23.29,23.25,23.26,38400.0,23.0738,23.0837,23.0441,23.054,38400.0
2010-07-13 11:25:00,23.27,23.3,23.25,23.29,42400.0,23.0639,23.0937,23.0441,23.0837,42400.0
2010-07-13 11:30:00,23.29,23.37,23.28,23.36,116000.0,23.0837,23.163,23.0738,23.1531,116000.0
2010-07-13 11:35:00,23.36,23.41,23.36,23.38,160400.0,23.1531,23.2027,23.1531,23.173,160400.0
2010-07-13 11:40:00,23.38,23.39,23.35,23.35,28800.0,23.173,23.1829,23.1432,23.1432,28800.0
2010-07-13 11:45:00,23.36,23.39,23.33,23.33,40800.0,23.1531,23.1829,23.1234,23.1234,40800.0
2010-07-13 11:50:00,23.33,23.35,23.31,23.32,39600.0,23.1234,23.1432,23.1036,23.1135,39600.0
2010-07-13 11:55:00,23.32,23.34,23.3,23.31,27600.0,23.1135,23.1333,23.0937,23.1036,27600.0
2010-07-13 12:00:00,23.33,23.34,23.3,23.31,29600.0,23.1234,23.1333,23.0937,23.1036,29600.0
2010-07-13 12:05:00,23.31,23.33,23.29,23.3,28000.0,23.1036,23.1234,23.0837,23.0937,28000.0
2010-07-13 12:10:00,23.32,23.35,23.32,23.35,20000.0,23.1135,23.1432,23.1135,23.1432,20000.0
2010-07-13 12:15:00,23.35,23.36,23.32,23.34,28400.0,23.1432,23.1531,23.1135,23.1333,28400.0
2010-07-13 12:20:00,23.34,23.36,23.32,23.34,35600.0,23.1333,23.1531,23.1135,23.1333,35600.0
2010-07-13 12:25:00,23.35,23.4,23.35,23.39,75200.0,23.1432,23.1928,23.1432,23.1829,75200.0
2010-07-13 12:30:00,23.39,23.4,23.38,23.4,77200.0,23.1829,23.1928,23.173,23.1928,77200.0
2010-07-13 12:35:00,23.4,23.43,23.38,23.41,44800.0,23.1928,23.2225,23.173,23.2027,44800.0
2010-07-13 12:40:00,23.39,23.39,23.35,23.36,32800.0,23.1829,23.1829,23.1432,23.1531,32800.0
2010-07-13 12:45:00,23.36,23.45,23.34,23.4,130800.0,23.1531,23.2423,23.1333,23.1928,130800.0
2010-07-13 12:50:00,23.4,23.43,23.39,23.42,23200.0,23.1928,23.2225,23.1829,23.2126,23200.0
2010-07-13 12:55:00,23.42,23.45,23.41,23.42,58400.0,23.2126,23.2423,23.2027,23.2126,58400.0
2010-07-13 13:00:00,23.4,23.43,23.37,23.42,25200.0,23.1928,23.2225,23.163,23.2126,25200.0
2010-07-13 13:05:00,23.41,23.43,23.41,23.42,12400.0,23.2027,23.2225,23.2027,23.2126,12400.0
2010-07-13 13:10:00,23.43,23.43,23.34,23.36,33200.0,23.2225,23.2225,23.1333,23.1531,33200.0
2010-07-13 13:15:00,23.36,23.36,23.32,23.33,22800.0,23.1531,23.1531,23.1135,23.1234,22800.0
2010-07-13 13:20:00,23.33,23.36,23.32,23.34,32400.0,23.1234,23.1531,23.1135,23.1333,32400.0
2010-07-13 13:25:00,23.33,23.34,23.28,23.32,47200.0,23.1234,23.1333,23.0738,23.1135,47200.0
2010-07-13 13:30:00,23.33,23.35,23.29,23.32,52400.0,23.1234,23.1432,23.0837,23.1135,52400.0
2010-07-13 13:35:00,23.32,23.36,23.3,23.35,56000.0,23.1135,23.1531,23.0937,23.1432,56000.0
2010-07-13 13:40:00,23.36,23.36,23.29,23.31,35600.0,23.1531,23.1531,23.0837,23.1036,35600.0
2010-07-13 13:45:00,23.33,23.37,23.3,23.32,48400.0,23.1234,23.163,23.0937,23.1135,48400.0
2010-07-13 13:50:00,23.32,23.32,23.26,23.28,21200.0,23.1135,23.1135,23.054,23.0738,21200.0
2010-07-13 13:55:00,23.26,23.33,23.26,23.27,33600.0,23.054,23.1234,23.054,23.0639,33600.0
2010-07-13 14:00:00,23.28,23.36,23.27,23.35,32400.0,23.0738,23.1531,23.0639,23.1432,32400.0
2010-07-13 14:05:00,23.33,23.38,23.33,23.33,90000.0,23.1234,23.173,23.1234,23.1234,90000.0
2010-07-13 14:10:00,23.33,23.36,23.32,23.36,19200.0,23.1234,23.1531,23.1135,23.1531,19200.0
2010-07-13 14:15:00,23.36,23.39,23.36,23.38,49600.0,23.1531,23.1829,23.1531,23.173,49600.0
2010-07-13 14:20:00,23.39,23.39,23.32,23.34,80400.0,23.1829,23.1829,23.1135,23.1333,80400.0
2010-07-13 14:25:00,23.34,23.35,23.31,23.33,44000.0,23.1333,23.1432,23.1036,23.1234,44000.0
2010-07-13 14:30:00,23.33,23.4,23.33,23.39,25200.0,23.1234,23.1928,23.1234,23.1829,25200.0
2010-07-13 14:35:00,23.38,23.45,23.38,23.43,84800.0,23.173,23.2423,23.173,23.2225,84800.0
2010-07-13 14:40:00,23.43,23.44,23.41,23.42,83600.0,23.2225,23.2324,23.2027,23.2126,83600.0
2010-07-13 14:45:00,23.41,23.48,23.41,23.47,79600.0,23.2027,23.2721,23.2027,23.2622,79600.0
2010-07-13 14:50:00,23.46,23.47,23.42,23.44,61200.0,23.2522,23.2622,23.2126,23.2324,61200.0
2010-07-13 14:55:00,23.43,23.46,23.42,23.46,42000.0,23.2225,23.2522,23.2126,23.2522,42000.0
2010-07-13 15:00:00,23.46,23.54,23.46,23.52,93200.0,23.2522,23.3315,23.2522,23.3117,93200.0
2010-07-13 15:05:00,23.51,23.56,23.5,23.5,177200.0,23.3018,23.3514,23.2919,23.2919,177200.0
2010-07-13 15:10:00,23.5,23.56,23.49,23.55,90800.0,23.2919,23.3514,23.282,23.3414,90800.0
2010-07-13 15:15:00,23.55,23.57,23.51,23.54,89600.0,23.3414,23.3613,23.3018,23.3315,89600.0
2010-07-13 15:20:00,23.54,23.54,23.5,23.51,70800.0,23.3315,23.3315,23.2919,23.3018,70800.0
2010-07-13 15:25:00,23.51,23.55,23.5,23.55,74400.0,23.3018,23.3414,23.2919,23.3414,74400.0
2010-07-13 15:30:00,23.55,23.55,23.5,23.5,173600.0,23.3414,23.3414,23.2919,23.2919,173600.0
2010-07-13 15:35:00,23.5,23.53,23.49,23.52,124000.0,23.2919,23.3216,23.282,23.3117,124000.0
2010-07-13 15:40:00,23.52,23.54,23.46,23.46,146800.0,23.3117,23.3315,23.2522,23.2522,146800.0
2010-07-13 15:45:00,23.47,23.53,23.47,23.48,151200.0,23.2622,23.3216,23.2622,23.2721,151200.0
2010-07-13 15:50:00,23.48,23.5,23.39,23.4,486800.0,23.2721,23.2919,23.1829,23.1928,486800.0
2010-07-13 15:55:00,23.4,23.43,23.39,23.39,388000.0,23.1928,23.2225,23.1829,23.1829,388000.0
2010-07-14 09:30:00,23.74,23.74,23.64,23.72,244400.0,23.5298,23.5298,23.4307,23.5099,244400.0
2010-07-14 09:35:00,23.72,23.81,23.72,23.73,184000.0,23.5099,23.5991,23.5099,23.5199,184000.0
2010-07-14 09:40:00,23.74,23.86,23.72,23.85,212400.0,23.5298,23.6487,23.5099,23.6388,212400.0
2010-07-14 09:45:00,23.85,24.01,23.82,23.99,391600.0,23.6388,23.7974,23.6091,23.7776,391600.0
2010-07-14 09:50:00,24.01,24.11,23.96,23.98,348400.0,23.7974,23.8965,23.7478,23.7676,348400.0
2010-07-14 09:55:00,23.99,24.02,23.93,23.97,141200.0,23.7776,23.8073,23.7181,23.7577,141200.0
2010-07-14 10:00:00,23.95,23.96,23.84,23.9,176800.0,23.7379,23.7478,23.6289,23.6883,176800.0
2010-07-14 10:05:00,23.9,23.93,23.85,23.91,80000.0,23.6883,23.7181,23.6388,23.6983,80000.0
2010-07-14 10:10:00,23.91,24.0,23.9,23.9,156800.0,23.6983,23.7875,23.6883,23.6883,156800.0
2010-07-14 10:15:00,23.9,23.96,23.88,23.95,104000.0,23.6883,23.7478,23.6685,23.7379,104000.0
2010-07-14 10:20:00,23.92,23.98,23.9,23.95,129600.0,23.7082,23.7676,23.6883,23.7379,129600.0
2010-07-14 10:25:00,23.96,23.98,23.87,23.88,86400.0,23.7478,23.7676,23.6586,23.6685,86400.0
2010-07-14 10:30:00,23.89,23.94,23.88,23.91,115200.0,23.6784,23.728,23.6685,23.6983,115200.0
2010-07-14 10:35:00,23.92,23.92,23.83,23.88,102400.0,23.7082,23.7082,23.619,23.6685,102400.0
2010-07-14 10:40:00,23.88,23.9,23.84,23.87,71200.0,23.6685,23.6883,23.6289,23.6586,71200.0
2010-07-14 10:45:00,23.87,23.93,23.85,23.89,72400.0,23.6586,23.7181,23.6388,23.6784,72400.0
2010-07-14 10:50:00,23.89,23.93,23.84,23.85,68000.0,23.6784,23.7181,23.6289,23.6388,68000.0
2010-07-14 10:55:00,23.85,23.92,23.83,23.92,64000.0,23.6388,23.7082,23.619,23.7082,64000.0
2010-07-14 11:00:00,23.92,23.93,23.87,23.91,56000.0,23.7082,23.7181,23.6586,23.6983,56000.0
2010-07-14 11:05:00,23.92,23.93,23.88,23.89,114800.0,23.7082,23.7181,23.6685,23.6784,114800.0
2010-07-14 11:10:00,23.89,23.93,23.86,23.92,104400.0,23.6784,23.7181,23.6487,23.7082,104400.0
2010-07-14 11:15:00,23.92,23.97,23.9,23.97,85200.0,23.7082,23.7577,23.6883,23.7577,85200.0
2010-07-14 11:20:00,23.97,23.97,23.89,23.94,146400.0,23.7577,23.7577,23.6784,23.728,146400.0
2010-07-14 11:25:00,23.94,23.94,23.89,23.91,144400.0,23.728,23.728,23.6784,23.6983,144400.0
2010-07-14 11:30:00,23.92,23.98,23.91,23.98,37200.0,23.7082,23.7676,23.6983,23.7676,37200.0
2010-07-14 11:35:00,23.97,23.97,23.9,23.92,57600.0,23.7577,23.7577,23.6883,23.7082,57600.0
2010-07-14 11:40:00,23.92,23.97,23.91,23.97,56800.0,23.7082,23.7577,23.6983,23.7577,56800.0
2010-07-14 11:45:00,23.97,23.99,23.93,23.96,67600.0,23.7577,23.7776,23.7181,23.7478,67600.0
2010-07-14 11:50:00,23.97,24.0,23.96,24.0,48400.0,23.7577,23.7875,23.7478,23.7875,48400.0
2010-07-14 11:55:00,24.01,24.06,24.0,24.01,135200.0,23.7974,23.8469,23.7875,23.7974,135200.0
2010-07-14 12:00:00,24.0,24.0,23.93,23.93,60000.0,23.7875,23.7875,23.7181,23.7181,60000.0
2010-07-14 12:05:00,23.95,23.95,23.92,23.93,78800.0,23.7379,23.7379,23.7082,23.7181,78800.0
2010-07-14 12:10:00,23.94,23.98,23.94,23.94,56800.0,23.728,23.7676,23.728,23.728,56800.0
2010-07-14 12:15:00,23.93,23.99,23.93,23.99,46800.0,23.7181,23.7776,23.7181,23.7776,46800.0
2010-07-14 12:20:00,23.99,23.99,23.95,23.97,50400.0,23.7776,23.7776,23.7379,23.7577,50400.0
2010-07-14 12:25:00,23.98,23.98,23.96,23.97,9600.0,23.7676,23.7676,23.7478,23.7577,9600.0
2010-07-14 12:30:00,23.96,23.99,23.96,23.98,25600.0,23.7478,23.7776,23.7478,23.7676,25600.0
2010-07-14 12:35:00,23.97,23.98,23.96,23.97,12000.0,23.7577,23.7676,23.7478,23.7577,12000.0
2010-07-14 12:40:00,23.96,23.98,23.95,23.98,29200.0,23.7478,23.7676,23.7379,23.7676,29200.0
2010-07-14 12:45:00,23.99,23.99,23.96,23.98,19600.0,23.7776,23.7776,23.7478,23.7676,19600.0
2010-07-14 12:50:00,23.97,23.97,23.89,23.9,40800.0,23.7577,23.7577,23.6784,23.6883,40800.0
2010-07-14 12:55:00,23.88,23.94,23.88,23.93,38400.0,23.6685,23.728,23.6685,23.7181,38400.0
2010-07-14 13:00:00,23.93,23.94,23.89,23.9,45200.0,23.7181,23.728,23.6784,23.6883,45200.0
2010-07-14 13:05:00,23.9,23.9,23.87,23.89,65600.0,23.6883,23.6883,23.6586,23.6784,65600.0
2010-07-14 13:10:00,23.89,23.92,23.85,23.91,55200.0,23.6784,23.7082,23.6388,23.6983,55200.0
2010-07-14 13:15:00,23.92,23.92,23.89,23.92,29200.0,23.7082,23.7082,23.6784,23.7082,29200.0
2010-07-14 13:20:00,23.91,23.95,23.91,23.91,33200.0,23.6983,23.7379,23.6983,23.6983,33200.0
2010-07-14 13:25:00,23.91,23.94,23.89,23.9,48400.0,23.6983,23.728,23.6784,23.6883,48400.0
2010-07-14 13:30:00,23.9,23.91,23.87,23.89,54800.0,23.6883,23.6983,23.6586,23.6784,54800.0
2010-07-14 13:35:00,23.88,23.88,23.85,23.85,61600.0,23.6685,23.6685,23.6388,23.6388,61600.0
2010-07-14 13:40:00,23.85,23.86,23.79,23.79,116800.0,23.6388,23.6487,23.5793,23.5793,116800.0
2010-07-14 13:45:00,23.79,23.85,23.79,23.83,56400.0,23.5793,23.6388,23.5793,23.619,56400.0
2010-07-14 13:50:00,23.83,23.83,23.78,23.78,62000.0,23.619,23.619,23.5694,23.5694,62000.0
2010-07-14 13:55:00,23.79,23.83,23.78,23.82,36800.0,23.5793,23.619,23.5694,23.6091,36800.0
2010-07-14 14:00:00,23.81,23.81,23.74,23.81,114800.0,23.5991,23.5991,23.5298,23.5991,114800.0
2010-07-14 14:05:00,23.81,23.81,23.69,23.74,151200.0,23.5991,23.5991,23.4802,23.5298,151200.0
2010-07-14 14:10:00,23.74,23.76,23.69,23.71,71600.0,23.5298,23.5496,23.4802,23.5,71600.0
2010-07-14 14:15:00,23.7,23.78,23.69,23.75,68000.0,23.4901,23.5694,23.4802,23.5397,68000.0
2010-07-14 14:20:00,23.75,23.78,23.64,23.65,127200.0,23.5397,23.5694,23.4307,23.4406,127200.0
2010-07-14 14:25:00,23.64,23.67,23.6,23.63,246800.0,23.4307,23.4604,23.391,23.4207,246800.0
2010-07-14 14:30:00,23.63,23.74,23.63,23.72,109200.0,23.4207,23.5298,23.4207,23.5099,109200.0
2010-07-14 14:35:00,23.72,23.76,23.72,23.73,82400.0,23.5099,23.5496,23.5099,23.5199,82400.0
2010-07-14 14:40:00,23.73,23.77,23.72,23.75,54000.0,23.5199,23.5595,23.5099,23.5397,54000.0
2010-07-14 14:45:00,23.75,23.81,23.72,23.79,118800.0,23.5397,23.5991,23.5099,23.5793,118800.0
2010-07-14 14:50:00,23.79,23.83,23.77,23.81,121200.0,23.5793,23.619,23.5595,23.5991,121200.0
2010-07-14 14:55:00,23.8,23.85,23.8,23.85,101200.0,23.5892,23.6388,23.5892,23.6388,101200.0
2010-07-14 15:00:00,23.85,23.89,23.85,23.86,126000.0,23.6388,23.6784,23.6388,23.6487,126000.0
2010-07-14 15:05:00,23.86,23.87,23.84,23.86,152400.0,23.6487,23.6586,23.6289,23.6487,152400.0
2010-07-14 15:10:00,23.87,23.87,23.81,23.82,96000.0,23.6586,23.6586,23.5991,23.6091,96000.0
2010-07-14 15:15:00,23.81,23.91,23.81,23.87,94800.0,23.5991,23.6983,23.5991,23.6586,94800.0
2010-07-14 15:20:00,23.88,23.9,23.87,23.9,97200.0,23.6685,23.6883,23.6586,23.6883,97200.0
2010-07-14 15:25:00,23.9,23.94,23.89,23.92,156000.0,23.6883,23.728,23.6784,23.7082,156000.0
2010-07-14 15:30:00,23.91,23.93,23.84,23.87,138000.0,23.6983,23.7181,23.6289,23.6586,138000.0
2010-07-14 15:35:00,23.87,23.87,23.81,23.82,146800.0,23.6586,23.6586,23.5991,23.6091,146800.0
2010-07-14 15:40:00,23.82,23.82,23.75,23.77,168000.0,23.6091,23.6091,23.5397,23.5595,168000.0
2010-07-14 15:45:00,23.77,23.85,23.76,23.85,180400.0,23.5595,23.6388,23.5496,23.6388,180400.0
2010-07-14 15:50:00,23.85,23.89,23.82,23.88,183600.0,23.6388,23.6784,23.6091,23.6685,183600.0
2010-07-14 15:55:00,23.88,23.93,23.88,23.9,352800.0,23.6685,23.7181,23.6685,23.6883,352800.0
2010-07-15 09:30:00,23.98,24.0,23.83,23.94,144000.0,23.7676,23.7875,23.619,23.728,144000.0
2010-07-15 09:35:00,23.95,23.96,23.87,23.92,55600.0,23.7379,23.7478,23.6586,23.7082,55600.0
2010-07-15 09:40:00,23.92,23.98,23.89,23.98,62000.0,23.7082,23.7676,23.6784,23.7676,62000.0
2010-07-15 09:45:00,23.97,23.99,23.89,23.95,91600.0,23.7577,23.7776,23.6784,23.7379,91600.0
2010-07-15 09:50:00,23.96,24.05,23.92,24.0,156800.0,23.7478,23.837,23.7082,23.7875,156800.0
2010-07-15 09:55:00,24.0,24.01,23.96,23.99,74000.0,23.7875,23.7974,23.7478,23.7776,74000.0
2010-07-15 10:00:00,23.99,23.99,23.9,23.92,92800.0,23.7776,23.7776,23.6883,23.7082,92800.0
2010-07-15 10:05:00,23.9,23.91,23.83,23.83,153600.0,23.6883,23.6983,23.619,23.619,153600.0
2010-07-15 10:10:00,23.83,23.85,23.71,23.8,180400.0,23.619,23.6388,23.5,23.5892,180400.0
2010-07-15 10:15:00,23.79,23.8,23.65,23.7,180000.0,23.5793,23.5892,23.4406,23.4901,180000.0
2010-07-15 10:20:00,23.7,23.73,23.61,23.67,245600.0,23.4901,23.5199,23.4009,23.4604,245600.0
2010-07-15 10:25:00,23.68,23.75,23.66,23.75,56000.0,23.4703,23.5397,23.4505,23.5397,56000.0
2010-07-15 10:30:00,23.74,23.75,23.66,23.68,76400.0,23.5298,23.5397,23.4505,23.4703,76400.0
2010-07-15 10:35:00,23.68,23.75,23.66,23.75,69600.0,23.4703,23.5397,23.4505,23.5397,69600.0
2010-07-15 10:40:00,23.75,23.76,23.68,23.72,84400.0,23.5397,23.5496,23.4703,23.5099,84400.0
2010-07-15 10:45:00,23.7,23.77,23.7,23.77,61200.0,23.4901,23.5595,23.4901,23.5595,61200.0
2010-07-15 10:50:00,23.76,23.77,23.73,23.75,40400.0,23.5496,23.5595,23.5199,23.5397,40400.0
2010-07-15 10:55:00,23.75,23.77,23.71,23.74,57200.0,23.5397,23.5595,23.5,23.5298,57200.0
2010-07-15 11:00:00,23.75,23.75,23.71,23.72,24800.0,23.5397,23.5397,23.5,23.5099,24800.0
2010-07-15 11:05:00,23.72,23.73,23.68,23.71,83600.0,23.5099,23.5199,23.4703,23.5,83600.0
2010-07-15 11:10:00,23.72,23.75,23.7,23.74,41200.0,23.5099,23.5397,23.4901,23.5298,41200.0
2010-07-15 11:15:00,23.74,23.75,23.71,23.75,55600.0,23.5298,23.5397,23.5,23.5397,55600.0
2010-07-15 11:20:00,23.75,23.76,23.73,23.75,127200.0,23.5397,23.5496,23.5199,23.5397,127200.0
2010-07-15 11:25:00,23.74,23.78,23.74,23.75,40400.0,23.5298,23.5694,23.5298,23.5397,40400.0
2010-07-15 11:30:00,23.76,23.76,23.71,23.72,31600.0,23.5496,23.5496,23.5,23.5099,31600.0
2010-07-15 11:35:00,23.71,23.79,23.71,23.78,30000.0,23.5,23.5793,23.5,23.5694,30000.0
2010-07-15 11:40:00,23.78,23.79,23.75,23.76,26000.0,23.5694,23.5793,23.5397,23.5496,26000.0
2010-07-15 11:45:00,23.76,23.77,23.72,23.73,32800.0,23.5496,23.5595,23.5099,23.5199,32800.0
2010-07-15 11:50:00,23.74,23.76,23.7,23.75,28800.0,23.5298,23.5496,23.4901,23.5397,28800.0
2010-07-15 11:55:00,23.74,23.77,23.69,23.74,45600.0,23.5298,23.5595,23.4802,23.5298,45600.0
2010-07-15 12:00:00,23.73,23.75,23.7,23.71,64000.0,23.5199,23.5397,23.4901,23.5,64000.0
2010-07-15 12:05:00,23.7,23.71,23.67,23.68,62400.0,23.4901,23.5,23.4604,23.4703,62400.0
2010-07-15 12:10:00,23.68,23.75,23.68,23.74,31200.0,23.4703,23.5397,23.4703,23.5298,31200.0
2010-07-15 12:15:00,23.74,23.75,23.71,23.72,44000.0,23.5298,23.5397,23.5,23.5099,44000.0
2010-07-15 12:20:00,23.73,23.73,23.67,23.68,16400.0,23.5199,23.5199,23.4604,23.4703,16400.0
2010-07-15 12:25:00,23.68,23.7,23.66,23.66,29200.0,23.4703,23.4901,23.4505,23.4505,29200.0
2010-07-15 12:30:00,23.66,23.69,23.63,23.69,30400.0,23.4505,23.4802,23.4207,23.4802,30400.0
2010-07-15 12:35:00,23.68,23.68,23.65,23.66,11600.0,23.4703,23.4703,23.4406,23.4505,11600.0
2010-07-15 12:40:00,23.67,23.68,23.63,23.65,33200.0,23.4604,23.4703,23.4207,23.4406,33200.0
2010-07-15 12:45:00,23.66,23.69,23.65,23.69,26800.0,23.4505,23.4802,23.4406,23.4802,26800.0
2010-07-15 12:50:00,23.68,23.73,23.66,23.73,14800.0,23.4703,23.5199,23.4505,23.5199,14800.0
2010-07-15 12:55:00,23.72,23.73,23.68,23.69,25600.0,23.5099,23.5199,23.4703,23.4802,25600.0
2010-07-15 13:00:00,23.7,23.73,23.7,23.72,36000.0,23.4901,23.5199,23.4901,23.5099,36000.0
2010-07-15 13:05:00,23.71,23.73,23.69,23.72,50000.0,23.5,23.5199,23.4802,23.5099,50000.0
2010-07-15 13:10:00,23.71,23.72,23.7,23.72,10800.0,23.5,23.5099,23.4901,23.5099,10800.0
2010-07-15 13:15:00,23.73,23.79,23.72,23.79,53600.0,23.5199,23.5793,23.5099,23.5793,53600.0
2010-07-15 13:20:00,23.79,23.82,23.77,23.82,40000.0,23.5793,23.6091,23.5595,23.6091,40000.0
2010-07-15 13:25:00,23.82,23.86,23.8,23.81,63600.0,23.6091,23.6487,23.5892,23.5991,63600.0
2010-07-15 13:30:00,23.81,23.84,23.71,23.72,86400.0,23.5991,23.6289,23.5,23.5099,86400.0
2010-07-15 13:35:00,23.73,23.77,23.72,23.74,45200.0,23.5199,23.5595,23.5099,23.5298,45200.0
2010-07-15 13:40:00,23.75,23.76,23.73,23.75,43600.0,23.5397,23.5496,23.5199,23.5397,43600.0
2010-07-15 13:45:00,23.76,23.84,23.76,23.82,99600.0,23.5496,23.6289,23.5496,23.6091,99600.0
2010-07-15 13:50:00,23.82,23.82,23.76,23.78,43600.0,23.6091,23.6091,23.5496,23.5694,43600.0
2010-07-15 13:55:00,23.76,23.82,23.76,23.79,27600.0,23.5496,23.6091,23.5496,23.5793,27600.0
2010-07-15 14:00:00,23.78,23.83,23.75,23.8,46800.0,23.5694,23.619,23.5397,23.5892,46800.0
2010-07-15 14:05:00,23.79,23.79,23.75,23.76,34000.0,23.5793,23.5793,23.5397,23.5496,34000.0
2010-07-15 14:10:00,23.75,23.79,23.74,23.75,29200.0,23.5397,23.5793,23.5298,23.5397,29200.0
2010-07-15 14:15:00,23.75,23.84,23.75,23.84,33600.0,23.5397,23.6289,23.5397,23.6289,33600.0
2010-07-15 14:20:00,23.84,23.84,23.78,23.8,49600.0,23.6289,23.6289,23.5694,23.5892,49600.0
2010-07-15 14:25:00,23.79,23.86,23.79,23.86,34000.0,23.5793,23.6487,23.5793,23.6487,34000.0
2010-07-15 14:30:00,23.86,23.89,23.83,23.84,55200.0,23.6487,23.6784,23.619,23.6289,55200.0
2010-07-15 14:35:00,23.85,23.85,23.8,23.82,78400.0,23.6388,23.6388,23.5892,23.6091,78400.0
2010-07-15 14:40:00,23.82,23.85,23.79,23.82,50800.0,23.6091,23.6388,23.5793,23.6091,50800.0
2010-07-15 14:45:00,23.82,23.89,23.81,23.87,44800.0,23.6091,23.6784,23.5991,23.6586,44800.0
2010-07-15 14:50:00,23.86,23.86,23.83,23.84,16400.0,23.6487,23.6487,23.619,23.6289,16400.0
2010-07-15 14:55:00,23.85,23.86,23.78,23.8,58800.0,23.6388,23.6487,23.5694,23.5892,58800.0
2010-07-15 15:00:00,23.79,23.84,23.79,23.83,70400.0,23.5793,23.6289,23.5793,23.619,70400.0
2010-07-15 15:05:00,23.83,23.83,23.75,23.77,78800.0,23.619,23.619,23.5397,23.5595,78800.0
2010-07-15 15:10:00,23.77,23.79,23.72,23.74,124800.0,23.5595,23.5793,23.5099,23.5298,124800.0
2010-07-15 15:15:00,23.74,23.8,23.73,23.77,101600.0,23.5298,23.5892,23.5199,23.5595,101600.0
2010-07-15 15:20:00,23.77,23.8,23.73,23.75,71200.0,23.5595,23.5892,23.5199,23.5397,71200.0
2010-07-15 15:25:00,23.75,23.83,23.72,23.82,91200.0,23.5397,23.619,23.5099,23.6091,91200.0
2010-07-15 15:30:00,23.82,23.9,23.79,23.83,109600.0,23.6091,23.6883,23.5793,23.619,109600.0
2010-07-15 15:35:00,23.83,23.91,23.81,23.87,118800.0,23.619,23.6983,23.5991,23.6586,118800.0
2010-07-15 15:40:00,23.88,23.92,23.84,23.89,129200.0,23.6685,23.7082,23.6289,23.6784,129200.0
2010-07-15 15:45:00,23.9,24.04,23.89,23.96,301600.0,23.6883,23.8271,23.6784,23.7478,301600.0
2010-07-15 15:50:00,23.96,24.03,23.96,24.02,203600.0,23.7478,23.8172,23.7478,23.8073,203600.0
2010-07-15 15:55:00,24.01,24.04,23.98,23.98,396000.0,23.7974,23.8271,23.7676,23.7676,396000.0
2010-07-16 09:30:00,23.82,23.85,23.71,23.73,378800.0,23.6091,23.6388,23.5,23.5199,378800.0
2010-07-16 09:35:00,23.72,23.76,23.66,23.69,91200.0,23.5099,23.5496,23.4505,23.4802,91200.0
2010-07-16 09:40:00,23.69,23.74,23.59,23.59,105200.0,23.4802,23.5298,23.3811,23.3811,105200.0
2010-07-16 09:45:00,23.59,23.61,23.52,23.59,114000.0,23.3811,23.4009,23.3117,23.3811,114000.0
2010-07-16 09:50:00,23.58,23.59,23.54,23.55,169600.0,23.3712,23.3811,23.3315,23.3414,169600.0
2010-07-16 09:55:00,23.55,23.56,23.44,23.44,187600.0,23.3414,23.3514,23.2324,23.2324,187600.0
2010-07-16 10:00:00,23.44,23.53,23.4,23.5,129200.0,23.2324,23.3216,23.1928,23.2919,129200.0
2010-07-16 10:05:00,23.48,23.48,23.3,23.36,102800.0,23.2721,23.2721,23.0937,23.1531,102800.0
2010-07-16 10:10:00,23.36,23.46,23.34,23.44,167600.0,23.1531,23.2522,23.1333,23.2324,167600.0
2010-07-16 10:15:00,23.44,23.52,23.4,23.52,159200.0,23.2324,23.3117,23.1928,23.3117,159200.0
2010-07-16 10:20:00,23.52,23.52,23.47,23.5,78800.0,23.3117,23.3117,23.2622,23.2919,78800.0
2010-07-16 10:25:00,23.49,23.54,23.43,23.54,46000.0,23.282,23.3315,23.2225,23.3315,46000.0
2010-07-16 10:30:00,23.54,23.54,23.46,23.53,52000.0,23.3315,23.3315,23.2522,23.3216,52000.0
2010-07-16 10:35:00,23.54,23.54,23.48,23.5,39200.0,23.3315,23.3315,23.2721,23.2919,39200.0
2010-07-16 10:40:00,23.49,23.55,23.46,23.55,70000.0,23.282,23.3414,23.2522,23.3414,70000.0
2010-07-16 10:45:00,23.56,23.57,23.49,23.49,30800.0,23.3514,23.3613,23.282,23.282,30800.0
2010-07-16 10:50:00,23.49,23.55,23.47,23.49,33200.0,23.282,23.3414,23.2622,23.282,33200.0
2010-07-16 10:55:00,23.5,23.56,23.48,23.51,43600.0,23.2919,23.3514,23.2721,23.3018,43600.0
2010-07-16 11:00:00,23.5,23.53,23.45,23.45,46800.0,23.2919,23.3216,23.2423,23.2423,46800.0
2010-07-16 11:05:00,23.44,23.48,23.44,23.46,38400.0,23.2324,23.2721,23.2324,23.2522,38400.0
2010-07-16 11:10:00,23.46,23.49,23.43,23.48,25600.0,23.2522,23.282,23.2225,23.2721,25600.0
2010-07-16 11:15:00,23.48,23.49,23.4,23.4,68000.0,23.2721,23.282,23.1928,23.1928,68000.0
2010-07-16 11:20:00,23.4,23.4,23.33,23.36,70000.0,23.1928,23.1928,23.1234,23.1531,70000.0
2010-07-16 11:25:00,23.36,23.47,23.34,23.46,40400.0,23.1531,23.2622,23.1333,23.2522,40400.0
2010-07-16 11:30:00,23.47,23.47,23.37,23.37,41200.0,23.2622,23.2622,23.163,23.163,41200.0
2010-07-16 11:35:00,23.37,23.39,23.31,23.38,43200.0,23.163,23.1829,23.1036,23.173,43200.0
2010-07-16 11:40:00,23.37,23.41,23.36,23.36,35200.0,23.163,23.2027,23.1531,23.1531,35200.0
2010-07-16 11:45:00,23.38,23.39,23.32,23.35,42400.0,23.173,23.1829,23.1135,23.1432,42400.0
2010-07-16 11:50:00,23.34,23.36,23.29,23.29,98000.0,23.1333,23.1531,23.0837,23.0837,98000.0
2010-07-16 11:55:00,23.3,23.33,23.23,23.25,130400.0,23.0937,23.1234,23.0243,23.0441,130400.0
2010-07-16 12:00:00,23.25,23.31,23.23,23.3,97600.0,23.0441,23.1036,23.0243,23.0937,97600.0
2010-07-16 12:05:00,23.3,23.3,23.27,23.3,27600.0,23.0937,23.0937,23.0639,23.0937,27600.0
2010-07-16 12:10:00,23.32,23.33,23.28,23.29,32800.0,23.1135,23.1234,23.0738,23.0837,32800.0
2010-07-16 12:15:00,23.29,23.29,23.24,23.25,38400.0,23.0837,23.0837,23.0342,23.0441,38400.0
2010-07-16 12:20:00,23.25,23.29,23.25,23.28,53200.0,23.0441,23.0837,23.0441,23.0738,53200.0
2010-07-16 12:25:00,23.27,23.3,23.24,23.29,68400.0,23.0639,23.0937,23.0342,23.0837,68400.0
2010-07-16 12:30:00,23.28,23.29,23.25,23.25,32400.0,23.0738,23.0837,23.0441,23.0441,32400.0
2010-07-16 12:35:00,23.26,23.28,23.24,23.25,24000.0,23.054,23.0738,23.0342,23.0441,24000.0
2010-07-16 12:40:00,23.25,23.3,23.25,23.27,62800.0,23.0441,23.0937,23.0441,23.0639,62800.0
2010-07-16 12:45:00,23.27,23.29,23.23,23.25,49200.0,23.0639,23.0837,23.0243,23.0441,49200.0
2010-07-16 12:50:00,23.26,23.27,23.2,23.23,34800.0,23.054,23.0639,22.9945,23.0243,34800.0
2010-07-16 12:55:00,23.23,23.25,23.17,23.18,70400.0,23.0243,23.0441,22.9648,22.9747,70400.0
2010-07-16 13:00:00,23.19,23.23,23.18,23.19,40800.0,22.9846,23.0243,22.9747,22.9846,40800.0
2010-07-16 13:05:00,23.19,23.28,23.18,23.25,55200.0,22.9846,23.0738,22.9747,23.0441,55200.0
2010-07-16 13:10:00,23.25,23.27,23.22,23.24,22000.0,23.0441,23.0639,23.0144,23.0342,22000.0
2010-07-16 13:15:00,23.24,23.31,23.24,23.27,26000.0,23.0342,23.1036,23.0342,23.0639,26000.0
2010-07-16 13:20:00,23.27,23.27,23.2,23.21,8800.0,23.0639,23.0639,22.9945,23.0045,8800.0
2010-07-16 13:25:00,23.22,23.22,23.18,23.22,43200.0,23.0144,23.0144,22.9747,23.0144,43200.0
2010-07-16 13:30:00,23.22,23.3,23.21,23.27,70000.0,23.0144,23.0937,23.0045,23.0639,70000.0
2010-07-16 13:35:00,23.26,23.31,23.23,23.25,46400.0,23.054,23.1036,23.0243,23.0441,46400.0
2010-07-16 13:40:00,23.25,23.25,23.18,23.18,45200.0,23.0441,23.0441,22.9747,22.9747,45200.0
2010-07-16 13:45:00,23.18,23.23,23.16,23.23,70400.0,22.9747,23.0243,22.9549,23.0243,70400.0
2010-07-16 13:50:00,23.22,23.22,23.16,23.16,35200.0,23.0144,23.0144,22.9549,22.9549,35200.0
2010-07-16 13:55:00,23.17,23.19,23.16,23.17,32800.0,22.9648,22.9846,22.9549,22.9648,32800.0
2010-07-16 14:00:00,23.17,23.19,23.13,23.18,65200.0,22.9648,22.9846,22.9252,22.9747,65200.0
2010-07-16 14:05:00,23.17,23.18,23.15,23.18,20800.0,22.9648,22.9747,22.945,22.9747,20800.0
2010-07-16 14:10:00,23.17,23.2,23.14,23.17,63200.0,22.9648,22.9945,22.9351,22.9648,63200.0
2010-07-16 14:15:00,23.17,23.17,23.08,23.1,56000.0,22.9648,22.9648,22.8756,22.8954,56000.0
2010-07-16 14:20:00,23.11,23.17,23.1,23.16,66400.0,22.9053,22.9648,22.8954,22.9549,66400.0
2010-07-16 14:25:00,23.15,23.2,23.14,23.17,86000.0,22.945,22.9945,22.9351,22.9648,86000.0
2010-07-16 14:30:00,23.17,23.19,23.13,23.17,56800.0,22.9648,22.9846,22.9252,22.9648,56800.0
2010-07-16 14:35:00,23.18,23.18,23.1,23.14,42800.0,22.9747,22.9747,22.8954,22.9351,42800.0
2010-07-16 14:40:00,23.14,23.15,23.1,23.12,49200.0,22.9351,22.945,22.8954,22.9153,49200.0
2010-07-16 14:45:00,23.14,23.17,23.13,23.15,76400.0,22.9351,22.9648,22.9252,22.945,76400.0
2010-07-16 14:50:00,23.15,23.16,23.1,23.14,57200.0,22.945,22.9549,22.8954,22.9351,57200.0
2010-07-16 14:55:00,23.14,23.17,23.11,23.11,59200.0,22.9351,22.9648,22.9053,22.9053,59200.0
2010-07-16 15:00:00,23.11,23.16,23.11,23.15,126400.0,22.9053,22.9549,22.9053,22.945,126400.0
2010-07-16 15:05:00,23.15,23.18,23.11,23.11,96000.0,22.945,22.9747,22.9053,22.9053,96000.0
2010-07-16 15:10:00,23.11,23.12,23.06,23.11,185600.0,22.9053,22.9153,22.8558,22.9053,185600.0
2010-07-16 15:15:00,23.12,23.12,23.06,23.06,70000.0,22.9153,22.9153,22.8558,22.8558,70000.0
2010-07-16 15:20:00,23.06,23.07,22.99,22.99,180000.0,22.8558,22.8657,22.7864,22.7864,180000.0
2010-07-16 15:25:00,22.99,23.03,22.96,23.03,114000.0,22.7864,22.8261,22.7567,22.8261,114000.0
2010-07-16 15:30:00,23.03,23.07,23.02,23.06,115600.0,22.8261,22.8657,22.8161,22.8558,115600.0
2010-07-16 15:35:00,23.07,23.11,23.05,23.05,174400.0,22.8657,22.9053,22.8459,22.8459,174400.0
2010-07-16 15:40:00,23.05,23.08,23.01,23.04,194400.0,22.8459,22.8756,22.8062,22.836,194400.0
2010-07-16 15:45:00,23.03,23.04,22.96,22.99,244800.0,22.8261,22.836,22.7567,22.7864,244800.0
2010-07-16 15:50:00,22.99,23.05,22.95,23.04,395600.0,22.7864,22.8459,22.7468,22.836,395600.0
2010-07-16 15:55:00,23.04,23.07,23.0,23.02,329600.0,22.836,22.8657,22.7963,22.8161,329600.0
2010-07-19 09:30:00,23.01,23.14,22.93,23.14,281200.0,22.8062,22.9351,22.7269,22.9351,281200.0
2010-07-19 09:35:00,23.14,23.23,23.13,23.17,143200.0,22.9351,23.0243,22.9252,22.9648,143200.0
2010-07-19 09:40:00,23.16,23.28,23.15,23.25,116400.0,22.9549,23.0738,22.945,23.0441,116400.0
2010-07-19 09:45:00,23.27,23.32,23.22,23.24,104000.0,23.0639,23.1135,23.0144,23.0342,104000.0
2010-07-19 09:50:00,23.24,23.28,23.21,23.28,81600.0,23.0342,23.0738,23.0045,23.0738,81600.0
2010-07-19 09:55:00,23.28,23.34,23.26,23.3,114000.0,23.0738,23.1333,23.054,23.0937,114000.0
2010-07-19 10:00:00,23.29,23.38,23.26,23.36,256000.0,23.0837,23.173,23.054,23.1531,256000.0
2010-07-19 10:05:00,23.36,23.39,23.16,23.18,263200.0,23.1531,23.1829,22.9549,22.9747,263200.0
2010-07-19 10:10:00,23.18,23.27,23.18,23.26,131200.0,22.9747,23.0639,22.9747,23.054,131200.0
2010-07-19 10:15:00,23.26,23.29,23.2,23.25,135600.0,23.054,23.0837,22.9945,23.0441,135600.0
2010-07-19 10:20:00,23.27,23.31,23.18,23.21,112400.0,23.0639,23.1036,22.9747,23.0045,112400.0
2010-07-19 10:25:00,23.2,23.21,23.07,23.1,185600.0,22.9945,23.0045,22.8657,22.8954,185600.0
2010-07-19 10:30:00,23.1,23.18,23.07,23.1,102400.0,22.8954,22.9747,22.8657,22.8954,102400.0
2010-07-19 10:35:00,23.1,23.16,23.09,23.09,48800.0,22.8954,22.9549,22.8855,22.8855,48800.0
2010-07-19 10:40:00,23.09,23.12,23.05,23.11,160400.0,22.8855,22.9153,22.8459,22.9053,160400.0
2010-07-19 10:45:00,23.11,23.13,22.98,23.0,128000.0,22.9053,22.9252,22.7765,22.7963,128000.0
2010-07-19 10:50:00,23.0,23.01,22.93,22.99,129600.0,22.7963,22.8062,22.7269,22.7864,129600.0
2010-07-19 10:55:00,23.0,23.07,22.95,23.07,48000.0,22.7963,22.8657,22.7468,22.8657,48000.0
2010-07-19 11:00:00,23.07,23.13,23.0,23.08,74800.0,22.8657,22.9252,22.7963,22.8756,74800.0
2010-07-19 11:05:00,23.09,23.15,23.09,23.11,73200.0,22.8855,22.945,22.8855,22.9053,73200.0
2010-07-19 11:10:00,23.1,23.13,23.06,23.13,56800.0,22.8954,22.9252,22.8558,22.9252,56800.0
2010-07-19 11:15:00,23.13,23.14,23.1,23.12,52400.0,22.9252,22.9351,22.8954,22.9153,52400.0
2010-07-19 11:20:00,23.12,23.16,23.11,23.13,46400.0,22.9153,22.9549,22.9053,22.9252,46400.0
2010-07-19 11:25:00,23.13,23.13,23.09,23.09,52800.0,22.9252,22.9252,22.8855,22.8855,52800.0
2010-07-19 11:30:00,23.11,23.11,23.06,23.08,86000.0,22.9053,22.9053,22.8558,22.8756,86000.0
2010-07-19 11:35:00,23.08,23.1,23.06,23.07,140400.0,22.8756,22.8954,22.8558,22.8657,140400.0
2010-07-19 11:40:00,23.07,23.11,23.07,23.1,35200.0,22.8657,22.9053,22.8657,22.8954,35200.0
2010-07-19 11:45:00,23.1,23.1,23.05,23.07,54400.0,22.8954,22.8954,22.8459,22.8657,54400.0
2010-07-19 11:50:00,23.07,23.11,23.07,23.11,40400.0,22.8657,22.9053,22.8657,22.9053,40400.0
2010-07-19 11:55:00,23.11,23.11,23.07,23.08,39200.0,22.9053,22.9053,22.8657,22.8756,39200.0
2010-07-19 12:00:00,23.08,23.08,22.97,22.97,120800.0,22.8756,22.8756,22.7666,22.7666,120800.0
2010-07-19 12:05:00,22.97,22.97,22.93,22.96,98000.0,22.7666,22.7666,22.7269,22.7567,98000.0
2010-07-19 12:10:00,22.96,22.97,22.89,22.91,93200.0,22.7567,22.7666,22.6873,22.7071,93200.0
2010-07-19 12:15:00,22.9,22.98,22.89,22.98,107600.0,22.6972,22.7765,22.6873,22.7765,107600.0
2010-07-19 12:20:00,22.98,23.02,22.97,22.99,131600.0,22.7765,22.8161,22.7666,22.7864,131600.0
2010-07-19 12:25:00,22.99,23.02,22.96,23.02,38000.0,22.7864,22.8161,22.7567,22.8161,38000.0
2010-07-19 12:30:00,23.01,23.01,22.98,23.0,39600.0,22.8062,22.8062,22.7765,22.7963,39600.0
2010-07-19 12:35:00,23.0,23.04,22.98,23.03,62000.0,22.7963,22.836,22.7765,22.8261,62000.0
2010-07-19 12:40:00,23.04,23.06,23.02,23.05,27200.0,22.836,22.8558,22.8161,22.8459,27200.0
2010-07-19 12:45:00,23.04,23.09,23.02,23.03,126800.0,22.836,22.8855,22.8161,22.8261,126800.0
2010-07-19 12:50:00,23.04,23.08,23.01,23.01,65600.0,22.836,22.8756,22.8062,22.8062,65600.0
2010-07-19 12:55:00,23.01,23.02,22.96,23.0,40800.0,22.8062,22.8161,22.7567,22.7963,40800.0
2010-07-19 13:00:00,23.0,23.03,23.0,23.02,38400.0,22.7963,22.8261,22.7963,22.8161,38400.0
2010-07-19 13:05:00,23.02,23.03,22.98,23.02,70800.0,22.8161,22.8261,22.7765,22.8161,70800.0
2010-07-19 13:10:00,23.02,23.04,23.0,23.01,36400.0,22.8161,22.836,22.7963,22.8062,36400.0
2010-07-19 13:15:00,23.01,23.01,22.98,22.99,34800.0,22.8062,22.8062,22.7765,22.7864,34800.0
2010-07-19 13:20:00,22.99,23.03,22.99,23.03,48000.0,22.7864,22.8261,22.7864,22.8261,48000.0
2010-07-19 13:25:00,23.03,23.05,23.03,23.04,138000.0,22.8261,22.8459,22.8261,22.836,138000.0
2010-07-19 13:30:00,23.04,23.09,23.03,23.05,91200.0,22.836,22.8855,22.8261,22.8459,91200.0
2010-07-19 13:35:00,23.05,23.07,23.03,23.05,66400.0,22.8459,22.8657,22.8261,22.8459,66400.0
2010-07-19 13:40:00,23.05,23.06,23.01,23.01,26800.0,22.8459,22.8558,22.8062,22.8062,26800.0
2010-07-19 13:45:00,23.01,23.05,23.01,23.04,59200.0,22.8062,22.8459,22.8062,22.836,59200.0
2010-07-19 13:50:00,23.04,23.05,23.02,23.03,72400.0,22.836,22.8459,22.8161,22.8261,72400.0
2010-07-19 13:55:00,23.05,23.07,23.03,23.03,55600.0,22.8459,22.8657,22.8261,22.8261,55600.0
2010-07-19 14:00:00,23.05,23.1,23.03,23.09,62400.0,22.8459,22.8954,22.8261,22.8855,62400.0
2010-07-19 14:05:00,23.09,23.1,23.06,23.09,73200.0,22.8855,22.8954,22.8558,22.8855,73200.0
2010-07-19 14:10:00,23.1,23.12,23.08,23.1,98000.0,22.8954,22.9153,22.8756,22.8954,98000.0
2010-07-19 14:15:00,23.1,23.14,23.09,23.14,42000.0,22.8954,22.9351,22.8855,22.9351,42000.0
2010-07-19 14:20:00,23.13,23.13,23.09,23.13,56000.0,22.9252,22.9252,22.8855,22.9252,56000.0
2010-07-19 14:25:00,23.15,23.15,23.09,23.09,32000.0,22.945,22.945,22.8855,22.8855,32000.0
2010-07-19 14:30:00,23.1,23.15,23.1,23.13,96400.0,22.8954,22.945,22.8954,22.9252,96400.0
2010-07-19 14:35:00,23.12,23.14,23.11,23.13,45600.0,22.9153,22.9351,22.9053,22.9252,45600.0
2010-07-19 14:40:00,23.13,23.16,23.12,23.15,52800.0,22.9252,22.9549,22.9153,22.945,52800.0
2010-07-19 14:45:00,23.15,23.21,23.15,23.19,73200.0,22.945,23.0045,22.945,22.9846,73200.0
2010-07-19 14:50:00,23.18,23.2,23.16,23.18,90800.0,22.9747,22.9945,22.9549,22.9747,90800.0
2010-07-19 14:55:00,23.17,23.19,23.14,23.15,26400.0,22.9648,22.9846,22.9351,22.945,26400.0
2010-07-19 15:00:00,23.15,23.19,23.13,23.19,78000.0,22.945,22.9846,22.9252,22.9846,78000.0
2010-07-19 15:05:00,23.19,23.22,23.14,23.2,104400.0,22.9846,23.0144,22.9351,22.9945,104400.0
2010-07-19 15:10:00,23.21,23.24,23.19,23.19,170000.0,23.0045,23.0342,22.9846,22.9846,170000.0
2010-07-19 15:15:00,23.2,23.21,23.17,23.19,106800.0,22.9945,23.0045,22.9648,22.9846,106800.0
2010-07-19 15:20:00,23.18,23.18,23.11,23.11,140400.0,22.9747,22.9747,22.9053,22.9053,140400.0
2010-07-19 15:25:00,23.1,23.11,23.05,23.07,101600.0,22.8954,22.9053,22.8459,22.8657,101600.0
2010-07-19 15:30:00,23.07,23.13,23.07,23.11,96800.0,22.8657,22.9252,22.8657,22.9053,96800.0
2010-07-19 15:35:00,23.11,23.12,23.02,23.04,136400.0,22.9053,22.9153,22.8161,22.836,136400.0
2010-07-19 15:40:00,23.04,23.09,23.02,23.07,190000.0,22.836,22.8855,22.8161,22.8657,190000.0
2010-07-19 15:45:00,23.07,23.13,23.06,23.09,224000.0,22.8657,22.9252,22.8558,22.8855,224000.0
2010-07-19 15:50:00,23.09,23.11,23.06,23.1,193200.0,22.8855,22.9053,22.8558,22.8954,193200.0
2010-07-19 15:55:00,23.1,23.16,23.1,23.16,203600.0,22.8954,22.9549,22.8954,22.9549,203600.0
2010-07-20 09:30:00,22.64,22.86,22.6,22.78,187200.0,22.4395,22.6576,22.3999,22.5783,187200.0
2010-07-20 09:35:00,22.79,22.83,22.45,22.5,302000.0,22.5882,22.6278,22.2512,22.3007,302000.0
2010-07-20 09:40:00,22.51,22.51,22.36,22.5,233600.0,22.3107,22.3107,22.162,22.3007,233600.0
2010-07-20 09:45:00,22.51,22.51,22.41,22.45,100800.0,22.3107,22.3107,22.2115,22.2512,100800.0
2010-07-20 09:50:00,22.45,22.56,22.45,22.54,71200.0,22.2512,22.3602,22.2512,22.3404,71200.0
2010-07-20 09:55:00,22.55,22.57,22.5,22.54,62000.0,22.3503,22.3701,22.3007,22.3404,62000.0
2010-07-20 10:00:00,22.54,22.61,22.5,22.54,182800.0,22.3404,22.4098,22.3007,22.3404,182800.0
2010-07-20 10:05:00,22.54,22.58,22.52,22.54,118400.0,22.3404,22.38,22.3206,22.3404,118400.0
2010-07-20 10:10:00,22.55,22.6,22.42,22.42,274800.0,22.3503,22.3999,22.2215,22.2215,274800.0
2010-07-20 10:15:00,22.43,22.59,22.41,22.57,111200.0,22.2314,22.3899,22.2115,22.3701,111200.0
2010-07-20 10:20:00,22.57,22.6,22.5,22.55,149600.0,22.3701,22.3999,22.3007,22.3503,149600.0
2010-07-20 10:25:00,22.57,22.64,22.57,22.62,71600.0,22.3701,22.4395,22.3701,22.4197,71600.0
2010-07-20 10:30:00,22.61,22.65,22.56,22.65,44000.0,22.4098,22.4494,22.3602,22.4494,44000.0
2010-07-20 10:35:00,22.65,22.7,22.64,22.65,59200.0,22.4494,22.499,22.4395,22.4494,59200.0
2010-07-20 10:40:00,22.65,22.68,22.61,22.66,57600.0,22.4494,22.4792,22.4098,22.4593,57600.0
2010-07-20 10:45:00,22.68,22.72,22.66,22.71,63200.0,22.4792,22.5188,22.4593,22.5089,63200.0
2010-07-20 10:50:00,22.71,22.75,22.7,22.72,82400.0,22.5089,22.5485,22.499,22.5188,82400.0
2010-07-20 10:55:00,22.72,22.74,22.67,22.73,109200.0,22.5188,22.5386,22.4692,22.5287,109200.0
2010-07-20 11:00:00,22.73,22.77,22.71,22.75,63200.0,22.5287,22.5684,22.5089,22.5485,63200.0
2010-07-20 11:05:00,22.75,22.79,22.71,22.76,108000.0,22.5485,22.5882,22.5089,22.5584,108000.0
2010-07-20 11:10:00,22.76,22.82,22.76,22.8,48400.0,22.5584,22.6179,22.5584,22.5981,48400.0
2010-07-20 11:15:00,22.79,22.9,22.78,22.88,71200.0,22.5882,22.6972,22.5783,22.6774,71200.0
2010-07-20 11:20:00,22.89,22.91,22.8,22.84,176000.0,22.6873,22.7071,22.5981,22.6377,176000.0
2010-07-20 11:25:00,22.85,22.89,22.84,22.87,129600.0,22.6476,22.6873,22.6377,22.6675,129600.0
2010-07-20 11:30:00,22.86,22.86,22.77,22.78,90400.0,22.6576,22.6576,22.5684,22.5783,90400.0
2010-07-20 11:35:00,22.78,22.82,22.78,22.79,17200.0,22.5783,22.6179,22.5783,22.5882,17200.0
2010-07-20 11:40:00,22.79,22.79,22.74,22.77,26000.0,22.5882,22.5882,22.5386,22.5684,26000.0
2010-07-20 11:45:00,22.78,22.83,22.77,22.83,91200.0,22.5783,22.6278,22.5684,22.6278,91200.0
2010-07-20 11:50:00,22.84,22.84,22.73,22.74,79200.0,22.6377,22.6377,22.5287,22.5386,79200.0
2010-07-20 11:55:00,22.75,22.8,22.71,22.72,100000.0,22.5485,22.5981,22.5089,22.5188,100000.0
2010-07-20 12:00:00,22.72,22.75,22.71,22.74,54400.0,22.5188,22.5485,22.5089,22.5386,54400.0
2010-07-20 12:05:00,22.74,22.81,22.73,22.73,74000.0,22.5386,22.608,22.5287,22.5287,74000.0
2010-07-20 12:10:00,22.74,22.76,22.66,22.66,66400.0,22.5386,22.5584,22.4593,22.4593,66400.0
2010-07-20 12:15:00,22.66,22.68,22.65,22.68,35600.0,22.4593,22.4792,22.4494,22.4792,35600.0
2010-07-20 12:20:00,22.68,22.68,22.66,22.67,18800.0,22.4792,22.4792,22.4593,22.4692,18800.0
2010-07-20 12:25:00,22.67,22.68,22.64,22.66,46800.0,22.4692,22.4792,22.4395,22.4593,46800.0
2010-07-20 12:30:00,22.66,22.73,22.66,22.73,41200.0,22.4593,22.5287,22.4593,22.5287,41200.0
2010-07-20 12:35:00,22.73,22.75,22.68,22.68,20800.0,22.5287,22.5485,22.4792,22.4792,20800.0
2010-07-20 12:40:00,22.67,22.74,22.67,22.74,16800.0,22.4692,22.5386,22.4692,22.5386,16800.0
2010-07-20 12:45:00,22.76,22.8,22.75,22.75,49600.0,22.5584,22.5981,22.5485,22.5485,49600.0
2010-07-20 12:50:00,22.75,22.77,22.73,22.73,31200.0,22.5485,22.5684,22.5287,22.5287,31200.0
2010-07-20 12:55:00,22.75,22.8,22.74,22.79,34800.0,22.5485,22.5981,22.5386,22.5882,34800.0
2010-07-20 13:00:00,22.79,22.83,22.79,22.83,14000.0,22.5882,22.6278,22.5882,22.6278,14000.0
2010-07-20 13:05:00,22.84,22.84,22.8,22.8,26800.0,22.6377,22.6377,22.5981,22.5981,26800.0
2010-07-20 13:10:00,22.8,22.81,22.74,22.74,23600.0,22.5981,22.608,22.5386,22.5386,23600.0
2010-07-20 13:15:00,22.74,22.8,22.74,22.79,31600.0,22.5386,22.5981,22.5386,22.5882,31600.0
2010-07-20 13:20:00,22.79,22.84,22.79,22.79,48000.0,22.5882,22.6377,22.5882,22.5882,48000.0
2010-07-20 13:25:00,22.79,22.84,22.79,22.84,22000.0,22.5882,22.6377,22.5882,22.6377,22000.0
2010-07-20 13:30:00,22.83,22.87,22.79,22.87,50000.0,22.6278,22.6675,22.5882,22.6675,50000.0
2010-07-20 13:35:00,22.88,22.98,22.87,22.97,161600.0,22.6774,22.7765,22.6675,22.7666,161600.0
2010-07-20 13:40:00,22.96,22.99,22.94,22.96,36000.0,22.7567,22.7864,22.7368,22.7567,36000.0
2010-07-20 13:45:00,22.97,22.99,22.94,22.95,61200.0,22.7666,22.7864,22.7368,22.7468,61200.0
2010-07-20 13:50:00,22.95,23.01,22.94,23.0,110000.0,22.7468,22.8062,22.7368,22.7963,110000.0
2010-07-20 13:55:00,23.01,23.05,23.0,23.05,69600.0,22.8062,22.8459,22.7963,22.8459,69600.0
2010-07-20 14:00:00,23.04,23.07,23.02,23.05,75600.0,22.836,22.8657,22.8161,22.8459,75600.0
2010-07-20 14:05:00,23.06,23.08,23.03,23.04,21600.0,22.8558,22.8756,22.8261,22.836,21600.0
2010-07-20 14:10:00,23.04,23.07,23.03,23.07,31600.0,22.836,22.8657,22.8261,22.8657,31600.0
2010-07-20 14:15:00,23.06,23.09,23.04,23.06,55200.0,22.8558,22.8855,22.836,22.8558,55200.0
2010-07-20 14:20:00,23.06,23.07,22.99,22.99,41200.0,22.8558,22.8657,22.7864,22.7864,41200.0
2010-07-20 14:25:00,23.0,23.07,23.0,23.05,31200.0,22.7963,22.8657,22.7963,22.8459,31200.0
2010-07-20 14:30:00,23.05,23.09,23.02,23.07,46400.0,22.8459,22.8855,22.8161,22.8657,46400.0
2010-07-20 14:35:00,23.06,23.08,23.02,23.04,39200.0,22.8558,22.8756,22.8161,22.836,39200.0
2010-07-20 14:40:00,23.04,23.07,23.0,23.03,36000.0,22.836,22.8657,22.7963,22.8261,36000.0
2010-07-20 14:45:00,23.02,23.1,23.02,23.08,26000.0,22.8161,22.8954,22.8161,22.8756,26000.0
2010-07-20 14:50:00,23.08,23.11,23.06,23.08,83200.0,22.8756,22.9053,22.8558,22.8756,83200.0
2010-07-20 14:55:00,23.08,23.08,23.02,23.05,21600.0,22.8756,22.8756,22.8161,22.8459,21600.0
2010-07-20 15:00:00,23.05,23.13,23.01,23.13,61600.0,22.8459,22.9252,22.8062,22.9252,61600.0
2010-07-20 15:05:00,23.14,23.15,23.1,23.13,64000.0,22.9351,22.945,22.8954,22.9252,64000.0
2010-07-20 15:10:00,23.14,23.21,23.12,23.2,51600.0,22.9351,23.0045,22.9153,22.9945,51600.0
2010-07-20 15:15:00,23.19,23.24,23.18,23.18,86400.0,22.9846,23.0342,22.9747,22.9747,86400.0
2010-07-20 15:20:00,23.17,23.21,23.12,23.21,126000.0,22.9648,23.0045,22.9153,23.0045,126000.0
2010-07-20 15:25:00,23.2,23.26,23.18,23.24,100400.0,22.9945,23.054,22.9747,23.0342,100400.0
2010-07-20 15:30:00,23.25,23.32,23.24,23.25,179600.0,23.0441,23.1135,23.0342,23.0441,179600.0
2010-07-20 15:35:00,23.26,23.29,23.22,23.23,101200.0,23.054,23.0837,23.0144,23.0243,101200.0
2010-07-20 15:40:00,23.21,23.24,23.18,23.23,87600.0,23.0045,23.0342,22.9747,23.0243,87600.0
2010-07-20 15:45:00,23.24,23.31,23.24,23.31,108400.0,23.0342,23.1036,23.0342,23.1036,108400.0
2010-07-20 15:50:00,23.31,23.32,23.25,23.25,185600.0,23.1036,23.1135,23.0441,23.0441,185600.0
2010-07-20 15:55:00,23.25,23.3,23.25,23.29,178000.0,23.0441,23.0937,23.0441,23.0837,178000.0
2010-07-21 09:30:00,23.43,23.46,23.32,23.35,102400.0,23.2225,23.2522,23.1135,23.1432,102400.0
2010-07-21 09:35:00,23.31,23.33,23.09,23.15,86000.0,23.1036,23.1234,22.8855,22.945,86000.0
2010-07-21 09:40:00,23.17,23.3,23.14,23.22,60400.0,22.9648,23.0937,22.9351,23.0144,60400.0
2010-07-21 09:45:00,23.21,23.22,23.02,23.05,139600.0,23.0045,23.0144,22.8161,22.8459,139600.0
2010-07-21 09:50:00,23.03,23.15,23.02,23.06,98800.0,22.8261,22.945,22.8161,22.8558,98800.0
2010-07-21 09:55:00,23.07,23.21,23.06,23.21,88400.0,22.8657,23.0045,22.8558,23.0045,88400.0
2010-07-21 10:00:00,23.18,23.18,23.09,23.15,51200.0,22.9747,22.9747,22.8855,22.945,51200.0
2010-07-21 10:05:00,23.14,23.15,23.08,23.11,71600.0,22.9351,22.945,22.8756,22.9053,71600.0
2010-07-21 10:10:00,23.11,23.31,23.11,23.26,75600.0,22.9053,23.1036,22.9053,23.054,75600.0
2010-07-21 10:15:00,23.25,23.33,23.25,23.26,94400.0,23.0441,23.1234,23.0441,23.054,94400.0
2010-07-21 10:20:00,23.26,23.38,23.25,23.37,81600.0,23.054,23.173,23.0441,23.163,81600.0
2010-07-21 10:25:00,23.38,23.38,23.33,23.38,46000.0,23.173,23.173,23.1234,23.173,46000.0
2010-07-21 10:30:00,23.38,23.42,23.36,23.38,58400.0,23.173,23.2126,23.1531,23.173,58400.0
2010-07-21 10:35:00,23.39,23.46,23.39,23.41,63600.0,23.1829,23.2522,23.1829,23.2027,63600.0
2010-07-21 10:40:00,23.41,23.43,23.36,23.4,33200.0,23.2027,23.2225,23.1531,23.1928,33200.0
2010-07-21 10:45:00,23.39,23.47,23.38,23.46,39600.0,23.1829,23.2622,23.173,23.2522,39600.0
2010-07-21 10:50:00,23.46,23.49,23.45,23.47,38000.0,23.2522,23.282,23.2423,23.2622,38000.0
2010-07-21 10:55:00,23.47,23.48,23.4,23.41,37600.0,23.2622,23.2721,23.1928,23.2027,37600.0
2010-07-21 11:00:00,23.43,23.47,23.4,23.45,37600.0,23.2225,23.2622,23.1928,23.2423,37600.0
2010-07-21 11:05:00,23.45,23.45,23.29,23.31,68800.0,23.2423,23.2423,23.0837,23.1036,68800.0
2010-07-21 11:10:00,23.29,23.33,23.26,23.32,58800.0,23.0837,23.1234,23.054,23.1135,58800.0
2010-07-21 11:15:00,23.31,23.32,23.27,23.32,53600.0,23.1036,23.1135,23.0639,23.1135,53600.0
2010-07-21 11:20:00,23.33,23.34,23.31,23.33,27600.0,23.1234,23.1333,23.1036,23.1234,27600.0
2010-07-21 11:25:00,23.34,23.34,23.31,23.32,26400.0,23.1333,23.1333,23.1036,23.1135,26400.0
2010-07-21 11:30:00,23.31,23.33,23.29,23.31,38000.0,23.1036,23.1234,23.0837,23.1036,38000.0
2010-07-21 11:35:00,23.3,23.4,23.29,23.4,38800.0,23.0937,23.1928,23.0837,23.1928,38800.0
2010-07-21 11:40:00,23.39,23.41,23.36,23.36,72400.0,23.1829,23.2027,23.1531,23.1531,72400.0
2010-07-21 11:45:00,23.35,23.36,23.32,23.32,47200.0,23.1432,23.1531,23.1135,23.1135,47200.0
2010-07-21 11:50:00,23.32,23.36,23.3,23.36,44800.0,23.1135,23.1531,23.0937,23.1531,44800.0
2010-07-21 11:55:00,23.36,23.42,23.36,23.4,54000.0,23.1531,23.2126,23.1531,23.1928,54000.0
2010-07-21 12:00:00,23.4,23.45,23.39,23.4,38000.0,23.1928,23.2423,23.1829,23.1928,38000.0
2010-07-21 12:05:00,23.41,23.41,23.38,23.38,24000.0,23.2027,23.2027,23.173,23.173,24000.0
2010-07-21 12:10:00,23.38,23.42,23.35,23.4,30800.0,23.173,23.2126,23.1432,23.1928,30800.0
2010-07-21 12:15:00,23.4,23.44,23.37,23.37,34800.0,23.1928,23.2324,23.163,23.163,34800.0
2010-07-21 12:20:00,23.38,23.4,23.36,23.39,34000.0,23.173,23.1928,23.1531,23.1829,34000.0
2010-07-21 12:25:00,23.41,23.44,23.4,23.42,30400.0,23.2027,23.2324,23.1928,23.2126,30400.0
2010-07-21 12:30:00,23.42,23.48,23.42,23.46,54800.0,23.2126,23.2721,23.2126,23.2522,54800.0
2010-07-21 12:35:00,23.45,23.5,23.45,23.5,49600.0,23.2423,23.2919,23.2423,23.2919,49600.0
2010-07-21 12:40:00,23.5,23.51,23.44,23.44,43200.0,23.2919,23.3018,23.2324,23.2324,43200.0
2010-07-21 12:45:00,23.45,23.49,23.4,23.47,52800.0,23.2423,23.282,23.1928,23.2622,52800.0
2010-07-21 12:50:00,23.47,23.47,23.43,23.43,37200.0,23.2622,23.2622,23.2225,23.2225,37200.0
2010-07-21 12:55:00,23.43,23.45,23.37,23.38,69200.0,23.2225,23.2423,23.163,23.173,69200.0
2010-07-21 13:00:00,23.38,23.45,23.38,23.45,60800.0,23.173,23.2423,23.173,23.2423,60800.0
2010-07-21 13:05:00,23.43,23.48,23.43,23.48,31200.0,23.2225,23.2721,23.2225,23.2721,31200.0
2010-07-21 13:10:00,23.47,23.47,23.43,23.47,51200.0,23.2622,23.2622,23.2225,23.2622,51200.0
2010-07-21 13:15:00,23.48,23.5,23.46,23.48,54000.0,23.2721,23.2919,23.2522,23.2721,54000.0
2010-07-21 13:20:00,23.48,23.51,23.47,23.49,75200.0,23.2721,23.3018,23.2622,23.282,75200.0
2010-07-21 13:25:00,23.49,23.52,23.43,23.52,70800.0,23.282,23.3117,23.2225,23.3117,70800.0
2010-07-21 13:30:00,23.52,23.58,23.52,23.57,84800.0,23.3117,23.3712,23.3117,23.3613,84800.0
2010-07-21 13:35:00,23.56,23.57,23.54,23.55,34800.0,23.3514,23.3613,23.3315,23.3414,34800.0
2010-07-21 13:40:00,23.54,23.56,23.51,23.53,46400.0,23.3315,23.3514,23.3018,23.3216,46400.0
2010-07-21 13:45:00,23.52,23.55,23.5,23.54,21600.0,23.3117,23.3414,23.2919,23.3315,21600.0
2010-07-21 13:50:00,23.56,23.61,23.56,23.59,36400.0,23.3514,23.4009,23.3514,23.3811,36400.0
2010-07-21 13:55:00,23.59,23.62,23.52,23.54,57200.0,23.3811,23.4108,23.3117,23.3315,57200.0
2010-07-21 14:00:00,23.5,23.52,23.36,23.44,80000.0,23.2919,23.3117,23.1531,23.2324,80000.0
2010-07-21 14:05:00,23.43,23.43,23.38,23.38,67600.0,23.2225,23.2225,23.173,23.173,67600.0
2010-07-21 14:10:00,23.37,23.37,23.17,23.26,196400.0,23.163,23.163,22.9648,23.054,196400.0
2010-07-21 14:15:00,23.23,23.27,23.19,23.24,84000.0,23.0243,23.0639,22.9846,23.0342,84000.0
2010-07-21 14:20:00,23.25,23.26,23.17,23.23,66000.0,23.0441,23.054,22.9648,23.0243,66000.0
2010-07-21 14:25:00,23.23,23.26,23.18,23.2,60800.0,23.0243,23.054,22.9747,22.9945,60800.0
2010-07-21 14:30:00,23.19,23.23,23.11,23.13,88800.0,22.9846,23.0243,22.9053,22.9252,88800.0
2010-07-21 14:35:00,23.12,23.17,23.09,23.13,60800.0,22.9153,22.9648,22.8855,22.9252,60800.0
2010-07-21 14:40:00,23.17,23.23,23.15,23.18,81600.0,22.9648,23.0243,22.945,22.9747,81600.0
2010-07-21 14:45:00,23.18,23.21,23.11,23.13,77600.0,22.9747,23.0045,22.9053,22.9252,77600.0
2010-07-21 14:50:00,23.11,23.15,23.02,23.03,65200.0,22.9053,22.945,22.8161,22.8261,65200.0
2010-07-21 14:55:00,23.03,23.05,22.96,22.98,111200.0,22.8261,22.8459,22.7567,22.7765,111200.0
2010-07-21 15:00:00,22.99,23.02,22.96,23.02,92400.0,22.7864,22.8161,22.7567,22.8161,92400.0
2010-07-21 15:05:00,23.03,23.1,23.03,23.08,70400.0,22.8261,22.8954,22.8261,22.8756,70400.0
2010-07-21 15:10:00,23.08,23.14,23.05,23.14,62400.0,22.8756,22.9351,22.8459,22.9351,62400.0
2010-07-21 15:15:00,23.14,23.2,23.04,23.05,97600.0,22.9351,22.9945,22.836,22.8459,97600.0
2010-07-21 15:20:00,23.04,23.12,23.0,23.08,133200.0,22.836,22.9153,22.7963,22.8756,133200.0
2010-07-21 15:25:00,23.08,23.11,23.04,23.05,60000.0,22.8756,22.9053,22.836,22.8459,60000.0
2010-07-21 15:30:00,23.04,23.14,23.02,23.07,94000.0,22.836,22.9351,22.8161,22.8657,94000.0
2010-07-21 15:35:00,23.09,23.11,23.05,23.07,72000.0,22.8855,22.9053,22.8459,22.8657,72000.0
2010-07-21 15:40:00,23.08,23.09,23.02,23.08,124800.0,22.8756,22.8855,22.8161,22.8756,124800.0
2010-07-21 15:45:00,23.08,23.15,23.06,23.13,129600.0,22.8756,22.945,22.8558,22.9252,129600.0
2010-07-21 15:50:00,23.13,23.18,23.05,23.06,213200.0,22.9252,22.9747,22.8459,22.8558,213200.0
2010-07-21 15:55:00,23.06,23.07,22.99,23.04,528400.0,22.8558,22.8657,22.7864,22.836,528400.0
2010-07-22 09:30:00,23.43,23.5,23.38,23.45,109200.0,23.2225,23.2919,23.173,23.2423,109200.0
2010-07-22 09:35:00,23.45,23.49,23.43,23.47,44800.0,23.2423,23.282,23.2225,23.2622,44800.0
2010-07-22 09:40:00,23.45,23.59,23.45,23.51,52400.0,23.2423,23.3811,23.2423,23.3018,52400.0
2010-07-22 09:45:00,23.54,23.64,23.51,23.55,105600.0,23.3315,23.4307,23.3018,23.3414,105600.0
2010-07-22 09:50:00,23.57,23.59,23.49,23.5,67200.0,23.3613,23.3811,23.282,23.2919,67200.0
2010-07-22 09:55:00,23.5,23.59,23.5,23.58,36800.0,23.2919,23.3811,23.2919,23.3712,36800.0
2010-07-22 10:00:00,23.61,23.74,23.6,23.73,162000.0,23.4009,23.5298,23.391,23.5199,162000.0
2010-07-22 10:05:00,23.74,23.78,23.67,23.72,148000.0,23.5298,23.5694,23.4604,23.5099,148000.0
2010-07-22 10:10:00,23.72,23.77,23.71,23.74,70400.0,23.5099,23.5595,23.5,23.5298,70400.0
2010-07-22 10:15:00,23.74,23.75,23.7,23.74,56400.0,23.5298,23.5397,23.4901,23.5298,56400.0
2010-07-22 10:20:00,23.74,23.75,23.68,23.71,86400.0,23.5298,23.5397,23.4703,23.5,86400.0
2010-07-22 10:25:00,23.73,23.75,23.71,23.74,56000.0,23.5199,23.5397,23.5,23.5298,56000.0
2010-07-22 10:30:00,23.73,23.74,23.68,23.69,39200.0,23.5199,23.5298,23.4703,23.4802,39200.0
2010-07-22 10:35:00,23.69,23.74,23.68,23.74,115600.0,23.4802,23.5298,23.4703,23.5298,115600.0
2010-07-22 10:40:00,23.74,23.77,23.72,23.75,129600.0,23.5298,23.5595,23.5099,23.5397,129600.0
2010-07-22 10:45:00,23.76,23.8,23.76,23.78,75600.0,23.5496,23.5892,23.5496,23.5694,75600.0
2010-07-22 10:50:00,23.78,23.84,23.75,23.82,50800.0,23.5694,23.6289,23.5397,23.6091,50800.0
2010-07-22 10:55:00,23.81,23.81,23.76,23.77,39200.0,23.5991,23.5991,23.5496,23.5595,39200.0
2010-07-22 11:00:00,23.78,23.81,23.77,23.81,122400.0,23.5694,23.5991,23.5595,23.5991,122400.0
2010-07-22 11:05:00,23.82,23.84,23.78,23.79,57200.0,23.6091,23.6289,23.5694,23.5793,57200.0
2010-07-22 11:10:00,23.79,23.83,23.79,23.82,30400.0,23.5793,23.619,23.5793,23.6091,30400.0
2010-07-22 11:15:00,23.82,23.84,23.8,23.83,53600.0,23.6091,23.6289,23.5892,23.619,53600.0
2010-07-22 11:20:00,23.84,23.86,23.79,23.83,40000.0,23.6289,23.6487,23.5793,23.619,40000.0
2010-07-22 11:25:00,23.84,23.89,23.83,23.86,52400.0,23.6289,23.6784,23.619,23.6487,52400.0
2010-07-22 11:30:00,23.85,23.86,23.75,23.75,50000.0,23.6388,23.6487,23.5397,23.5397,50000.0
2010-07-22 11:35:00,23.77,23.77,23.65,23.7,64800.0,23.5595,23.5595,23.4406,23.4901,64800.0
2010-07-22 11:40:00,23.68,23.75,23.67,23.71,60400.0,23.4703,23.5397,23.4604,23.5,60400.0
2010-07-22 11:45:00,23.69,23.72,23.67,23.7,58400.0,23.4802,23.5099,23.4604,23.4901,58400.0
2010-07-22 11:50:00,23.71,23.72,23.64,23.67,45600.0,23.5,23.5099,23.4307,23.4604,45600.0
2010-07-22 11:55:00,23.66,23.7,23.63,23.68,32800.0,23.4505,23.4901,23.4207,23.4703,32800.0
2010-07-22 12:00:00,23.67,23.72,23.66,23.7,57200.0,23.4604,23.5099,23.4505,23.4901,57200.0
2010-07-22 12:05:00,23.71,23.71,23.66,23.71,22000.0,23.5,23.5,23.4505,23.5,22000.0
2010-07-22 12:10:00,23.71,23.73,23.68,23.68,30400.0,23.5,23.5199,23.4703,23.4703,30400.0
2010-07-22 12:15:00,23.68,23.76,23.68,23.74,21200.0,23.4703,23.5496,23.4703,23.5298,21200.0
2010-07-22 12:20:00,23.74,23.78,23.7,23.76,35200.0,23.5298,23.5694,23.4901,23.5496,35200.0
2010-07-22 12:25:00,23.75,23.77,23.73,23.74,120800.0,23.5397,23.5595,23.5199,23.5298,120800.0
2010-07-22 12:30:00,23.75,23.77,23.74,23.74,46000.0,23.5397,23.5595,23.5298,23.5298,46000.0
2010-07-22 12:35:00,23.75,23.75,23.69,23.71,50800.0,23.5397,23.5397,23.4802,23.5,50800.0
2010-07-22 12:40:00,23.71,23.74,23.7,23.7,42000.0,23.5,23.5298,23.4901,23.4901,42000.0
2010-07-22 12:45:00,23.71,23.75,23.71,23.75,13600.0,23.5,23.5397,23.5,23.5397,13600.0
2010-07-22 12:50:00,23.75,23.77,23.73,23.77,51600.0,23.5397,23.5595,23.5199,23.5595,51600.0
2010-07-22 12:55:00,23.77,23.79,23.76,23.78,13200.0,23.5595,23.5793,23.5496,23.5694,13200.0
2010-07-22 13:00:00,23.79,23.82,23.78,23.82,34000.0,23.5793,23.6091,23.5694,23.6091,34000.0
2010-07-22 13:05:00,23.81,23.82,23.77,23.81,48400.0,23.5991,23.6091,23.5595,23.5991,48400.0
2010-07-22 13:10:00,23.8,23.85,23.8,23.84,36000.0,23.5892,23.6388,23.5892,23.6289,36000.0
2010-07-22 13:15:00,23.85,23.87,23.83,23.86,38000.0,23.6388,23.6586,23.619,23.6487,38000.0
2010-07-22 13:20:00,23.88,23.88,23.86,23.86,18000.0,23.6685,23.6685,23.6487,23.6487,18000.0
2010-07-22 13:25:00,23.86,23.87,23.82,23.82,28000.0,23.6487,23.6586,23.6091,23.6091,28000.0
2010-07-22 13:30:00,23.83,23.86,23.81,23.86,30800.0,23.619,23.6487,23.5991,23.6487,30800.0
2010-07-22 13:35:00,23.86,23.87,23.84,23.85,28400.0,23.6487,23.6586,23.6289,23.6388,28400.0
2010-07-22 13:40:00,23.85,23.86,23.83,23.86,36800.0,23.6388,23.6487,23.619,23.6487,36800.0
2010-07-22 13:45:00,23.86,23.86,23.82,23.83,36400.0,23.6487,23.6487,23.6091,23.619,36400.0
2010-07-22 13:50:00,23.84,23.86,23.81,23.81,60000.0,23.6289,23.6487,23.5991,23.5991,60000.0
2010-07-22 13:55:00,23.82,23.86,23.81,23.84,26000.0,23.6091,23.6487,23.5991,23.6289,26000.0
2010-07-22 14:00:00,23.85,23.9,23.85,23.9,82800.0,23.6388,23.6883,23.6388,23.6883,82800.0
2010-07-22 14:05:00,23.9,23.92,23.9,23.91,40000.0,23.6883,23.7082,23.6883,23.6983,40000.0
2010-07-22 14:10:00,23.9,23.97,23.89,23.94,65200.0,23.6883,23.7577,23.6784,23.728,65200.0
2010-07-22 14:15:00,23.94,23.98,23.93,23.94,86400.0,23.728,23.7676,23.7181,23.728,86400.0
2010-07-22 14:20:00,23.94,23.98,23.94,23.96,65200.0,23.728,23.7676,23.728,23.7478,65200.0
2010-07-22 14:25:00,23.97,24.05,23.97,24.03,114000.0,23.7577,23.837,23.7577,23.8172,114000.0
2010-07-22 14:30:00,24.03,24.04,23.99,24.0,124800.0,23.8172,23.8271,23.7776,23.7875,124800.0
2010-07-22 14:35:00,24.01,24.06,24.0,24.03,228800.0,23.7974,23.8469,23.7875,23.8172,228800.0
2010-07-22 14:40:00,24.03,24.04,23.98,24.02,109200.0,23.8172,23.8271,23.7676,23.8073,109200.0
2010-07-22 14:45:00,24.02,24.06,24.01,24.06,124400.0,23.8073,23.8469,23.7974,23.8469,124400.0
2010-07-22 14:50:00,24.05,24.06,24.03,24.05,54000.0,23.837,23.8469,23.8172,23.837,54000.0
2010-07-22 14:55:00,24.05,24.08,24.03,24.05,99200.0,23.837,23.8668,23.8172,23.837,99200.0
2010-07-22 15:00:00,24.05,24.07,24.03,24.06,57200.0,23.837,23.8568,23.8172,23.8469,57200.0
2010-07-22 15:05:00,24.05,24.05,23.99,24.05,98400.0,23.837,23.837,23.7776,23.837,98400.0
2010-07-22 15:10:00,24.05,24.09,24.04,24.07,106800.0,23.837,23.8767,23.8271,23.8568,106800.0
2010-07-22 15:15:00,24.07,24.11,24.07,24.09,102800.0,23.8568,23.8965,23.8568,23.8767,102800.0
2010-07-22 15:20:00,24.09,24.1,24.06,24.08,67600.0,23.8767,23.8866,23.8469,23.8668,67600.0
2010-07-22 15:25:00,24.08,24.11,24.07,24.08,72000.0,23.8668,23.8965,23.8568,23.8668,72000.0
2010-07-22 15:30:00,24.07,24.09,24.05,24.05,147200.0,23.8568,23.8767,23.837,23.837,147200.0
2010-07-22 15:35:00,24.05,24.05,23.9,23.95,190000.0,23.837,23.837,23.6883,23.7379,190000.0
2010-07-22 15:40:00,23.93,23.97,23.89,23.97,258000.0,23.7181,23.7577,23.6784,23.7577,258000.0
2010-07-22 15:45:00,23.97,23.99,23.92,23.96,179600.0,23.7577,23.7776,23.7082,23.7478,179600.0
2010-07-22 15:50:00,23.96,23.99,23.92,23.93,225200.0,23.7478,23.7776,23.7082,23.7181,225200.0
2010-07-22 15:55:00,23.93,23.99,23.93,23.97,325200.0,23.7181,23.7776,23.7181,23.7577,325200.0
2010-07-23 09:30:00,23.93,24.0,23.88,23.91,169600.0,23.7181,23.7875,23.6685,23.6983,169600.0
2010-07-23 09:35:00,23.93,23.93,23.88,23.9,56000.0,23.7181,23.7181,23.6685,23.6883,56000.0
2010-07-23 09:40:00,23.9,24.01,23.85,24.0,85200.0,23.6883,23.7974,23.6388,23.7875,85200.0
2010-07-23 09:45:00,23.99,23.99,23.84,23.85,45600.0,23.7776,23.7776,23.6289,23.6388,45600.0
2010-07-23 09:50:00,23.86,23.89,23.78,23.81,72800.0,23.6487,23.6784,23.5694,23.5991,72800.0
2010-07-23 09:55:00,23.78,23.83,23.7,23.73,111200.0,23.5694,23.619,23.4901,23.5199,111200.0
2010-07-23 10:00:00,23.75,23.75,23.67,23.74,97200.0,23.5397,23.5397,23.4604,23.5298,97200.0
2010-07-23 10:05:00,23.74,23.9,23.74,23.89,74000.0,23.5298,23.6883,23.5298,23.6784,74000.0
2010-07-23 10:10:00,23.89,23.95,23.86,23.95,88000.0,23.6784,23.7379,23.6487,23.7379,88000.0
2010-07-23 10:15:00,23.93,23.94,23.86,23.93,77600.0,23.7181,23.728,23.6487,23.7181,77600.0
2010-07-23 10:20:00,23.94,24.0,23.91,23.95,44400.0,23.728,23.7875,23.6983,23.7379,44400.0
2010-07-23 10:25:00,23.96,24.11,23.96,24.08,123600.0,23.7478,23.8965,23.7478,23.8668,123600.0
2010-07-23 10:30:00,24.08,24.18,24.08,24.12,195600.0,23.8668,23.9659,23.8668,23.9064,195600.0
2010-07-23 10:35:00,24.12,24.18,24.11,24.14,62400.0,23.9064,23.9659,23.8965,23.9262,62400.0
2010-07-23 10:40:00,24.15,24.17,24.11,24.15,102800.0,23.9361,23.956,23.8965,23.9361,102800.0
2010-07-23 10:45:00,24.15,24.22,24.15,24.18,96000.0,23.9361,24.0055,23.9361,23.9659,96000.0
2010-07-23 10:50:00,24.18,24.18,24.13,24.15,48400.0,23.9659,23.9659,23.9163,23.9361,48400.0
2010-07-23 10:55:00,24.14,24.2,24.11,24.11,63600.0,23.9262,23.9857,23.8965,23.8965,63600.0
2010-07-23 11:00:00,24.11,24.2,24.11,24.18,78400.0,23.8965,23.9857,23.8965,23.9659,78400.0
2010-07-23 11:05:00,24.18,24.21,24.15,24.15,38400.0,23.9659,23.9956,23.9361,23.9361,38400.0
2010-07-23 11:10:00,24.15,24.17,24.1,24.13,40800.0,23.9361,23.956,23.8866,23.9163,40800.0
2010-07-23 11:15:00,24.13,24.13,24.09,24.09,33600.0,23.9163,23.9163,23.8767,23.8767,33600.0
2010-07-23 11:20:00,24.09,24.1,24.07,24.07,51200.0,23.8767,23.8866,23.8568,23.8568,51200.0
2010-07-23 11:25:00,24.1,24.16,24.1,24.16,54000.0,23.8866,23.946,23.8866,23.946,54000.0
2010-07-23 11:30:00,24.14,24.21,24.14,24.18,65600.0,23.9262,23.9956,23.9262,23.9659,65600.0
2010-07-23 11:35:00,24.17,24.2,24.16,24.18,55200.0,23.956,23.9857,23.946,23.9659,55200.0
2010-07-23 11:40:00,24.17,24.17,24.07,24.11,49600.0,23.956,23.956,23.8568,23.8965,49600.0
2010-07-23 11:45:00,24.12,24.19,24.09,24.19,82000.0,23.9064,23.9758,23.8767,23.9758,82000.0
2010-07-23 11:50:00,24.2,24.21,24.15,24.2,89200.0,23.9857,23.9956,23.9361,23.9857,89200.0
2010-07-23 11:55:00,24.2,24.23,24.12,24.19,107600.0,23.9857,24.0154,23.9064,23.9758,107600.0
2010-07-23 12:00:00,24.2,24.29,24.08,24.09,297200.0,23.9857,24.0749,23.8668,23.8767,297200.0
2010-07-23 12:05:00,24.1,24.19,24.1,24.14,108800.0,23.8866,23.9758,23.8866,23.9262,108800.0
2010-07-23 12:10:00,24.12,24.16,24.05,24.15,82800.0,23.9064,23.946,23.837,23.9361,82800.0
2010-07-23 12:15:00,24.15,24.21,24.08,24.2,81200.0,23.9361,23.9956,23.8668,23.9857,81200.0
2010-07-23 12:20:00,24.2,24.21,24.13,24.15,107200.0,23.9857,23.9956,23.9163,23.9361,107200.0
2010-07-23 12:25:00,24.16,24.23,24.16,24.2,140800.0,23.946,24.0154,23.946,23.9857,140800.0
2010-07-23 12:30:00,24.21,24.23,24.15,24.22,91200.0,23.9956,24.0154,23.9361,24.0055,91200.0
2010-07-23 12:35:00,24.23,24.24,24.15,24.2,70400.0,24.0154,24.0253,23.9361,23.9857,70400.0
2010-07-23 12:40:00,24.17,24.2,24.14,24.17,108400.0,23.956,23.9857,23.9262,23.956,108400.0
2010-07-23 12:45:00,24.17,24.27,24.16,24.27,181600.0,23.956,24.0551,23.946,24.0551,181600.0
2010-07-23 12:50:00,24.27,24.4,24.27,24.39,268000.0,24.0551,24.1839,24.0551,24.174,268000.0
2010-07-23 12:55:00,24.39,24.5,24.38,24.5,370400.0,24.174,24.283,24.1641,24.283,370400.0
2010-07-23 13:00:00,24.5,24.6,24.45,24.48,482400.0,24.283,24.3821,24.2335,24.2632,482400.0
2010-07-23 13:05:00,24.49,24.65,24.48,24.64,334400.0,24.2731,24.4317,24.2632,24.4218,334400.0
2010-07-23 13:10:00,24.64,24.73,24.6,24.73,182000.0,24.4218,24.511,24.3821,24.511,182000.0
2010-07-23 13:15:00,24.72,24.84,24.69,24.81,421200.0,24.5011,24.62,24.4714,24.5903,421200.0
2010-07-23 13:20:00,24.81,24.95,24.8,24.93,344800.0,24.5903,24.729,24.5804,24.7092,344800.0
2010-07-23 13:25:00,24.92,24.97,24.87,24.91,222400.0,24.6993,24.7489,24.6498,24.6894,222400.0
2010-07-23 13:30:00,24.93,24.95,24.86,24.86,136000.0,24.7092,24.729,24.6398,24.6398,136000.0
2010-07-23 13:35:00,24.86,24.9,24.82,24.89,158400.0,24.6398,24.6795,24.6002,24.6696,158400.0
2010-07-23 13:40:00,24.88,24.89,24.8,24.81,94800.0,24.6597,24.6696,24.5804,24.5903,94800.0
2010-07-23 13:45:00,24.8,24.85,24.78,24.82,204000.0,24.5804,24.6299,24.5606,24.6002,204000.0
2010-07-23 13:50:00,24.84,24.92,24.83,24.91,182000.0,24.62,24.6993,24.6101,24.6894,182000.0
2010-07-23 13:55:00,24.9,24.96,24.89,24.93,150000.0,24.6795,24.739,24.6696,24.7092,150000.0
2010-07-23 14:00:00,24.93,25.0,24.91,24.98,291200.0,24.7092,24.7786,24.6894,24.7588,291200.0
2010-07-23 14:05:00,24.98,25.0,24.96,24.98,188400.0,24.7588,24.7786,24.739,24.7588,188400.0
2010-07-23 14:10:00,24.98,25.0,24.96,24.99,162000.0,24.7588,24.7786,24.739,24.7687,162000.0
2010-07-23 14:15:00,24.99,25.08,24.98,25.04,288000.0,24.7687,24.8579,24.7588,24.8183,288000.0
2010-07-23 14:20:00,25.05,25.05,24.9,24.95,268000.0,24.8282,24.8282,24.6795,24.729,268000.0
2010-07-23 14:25:00,24.95,24.95,24.91,24.94,138000.0,24.729,24.729,24.6894,24.7191,138000.0
2010-07-23 14:30:00,24.95,24.96,24.91,24.91,126400.0,24.729,24.739,24.6894,24.6894,126400.0
2010-07-23 14:35:00,24.92,24.94,24.89,24.91,72000.0,24.6993,24.7191,24.6696,24.6894,72000.0
2010-07-23 14:40:00,24.92,24.94,24.9,24.93,89600.0,24.6993,24.7191,24.6795,24.7092,89600.0
2010-07-23 14:45:00,24.93,24.95,24.9,24.93,111600.0,24.7092,24.729,24.6795,24.7092,111600.0
2010-07-23 14:50:00,24.94,24.99,24.92,24.99,71600.0,24.7191,24.7687,24.6993,24.7687,71600.0
2010-07-23 14:55:00,24.99,25.0,24.91,24.94,84800.0,24.7687,24.7786,24.6894,24.7191,84800.0
2010-07-23 15:00:00,24.96,24.96,24.88,24.89,104400.0,24.739,24.739,24.6597,24.6696,104400.0
2010-07-23 15:05:00,24.89,24.95,24.88,24.93,62000.0,24.6696,24.729,24.6597,24.7092,62000.0
2010-07-23 15:10:00,24.94,24.94,24.88,24.89,111600.0,24.7191,24.7191,24.6597,24.6696,111600.0
2010-07-23 15:15:00,24.9,24.95,24.86,24.94,158800.0,24.6795,24.729,24.6398,24.7191,158800.0
2010-07-23 15:20:00,24.93,24.95,24.9,24.94,114800.0,24.7092,24.729,24.6795,24.7191,114800.0
2010-07-23 15:25:00,24.95,24.95,24.85,24.87,200400.0,24.729,24.729,24.6299,24.6498,200400.0
2010-07-23 15:30:00,24.87,24.92,24.86,24.92,235600.0,24.6498,24.6993,24.6398,24.6993,235600.0
2010-07-23 15:35:00,24.92,24.93,24.79,24.84,303200.0,24.6993,24.7092,24.5705,24.62,303200.0
2010-07-23 15:40:00,24.83,24.85,24.72,24.77,396000.0,24.6101,24.6299,24.5011,24.5506,396000.0
2010-07-23 15:45:00,24.78,24.85,24.78,24.84,295200.0,24.5606,24.6299,24.5606,24.62,295200.0
2010-07-23 15:50:00,24.84,24.86,24.82,24.84,270800.0,24.62,24.6398,24.6002,24.62,270800.0
2010-07-23 15:55:00,24.84,24.95,24.84,24.92,677600.0,24.62,24.729,24.62,24.6993,677600.0
2010-07-26 09:30:00,25.0,25.04,24.91,25.03,321200.0,24.7786,24.8183,24.6894,24.8083,321200.0
2010-07-26 09:35:00,25.03,25.37,25.0,25.37,468800.0,24.8083,25.1453,24.7786,25.1453,468800.0
2010-07-26 09:40:00,25.34,25.34,25.1,25.18,183600.0,25.1156,25.1156,24.8777,24.957,183600.0
2010-07-26 09:45:00,25.17,25.24,25.15,25.17,114000.0,24.9471,25.0165,24.9273,24.9471,114000.0
2010-07-26 09:50:00,25.18,25.18,25.0,25.06,230800.0,24.957,24.957,24.7786,24.8381,230800.0
2010-07-26 09:55:00,25.06,25.09,24.94,25.02,257600.0,24.8381,24.8678,24.7191,24.7984,257600.0
2010-07-26 10:00:00,25.03,25.2,25.0,25.11,352800.0,24.8083,24.9768,24.7786,24.8876,352800.0
2010-07-26 10:05:00,25.1,25.12,24.99,25.04,168400.0,24.8777,24.8975,24.7687,24.8183,168400.0
2010-07-26 10:10:00,25.04,25.06,24.99,25.01,142800.0,24.8183,24.8381,24.7687,24.7885,142800.0
2010-07-26 10:15:00,25.02,25.07,24.91,24.98,209600.0,24.7984,24.848,24.6894,24.7588,209600.0
2010-07-26 10:20:00,24.98,24.98,24.79,24.86,178400.0,24.7588,24.7588,24.5705,24.6398,178400.0
2010-07-26 10:25:00,24.86,24.89,24.79,24.87,95600.0,24.6398,24.6696,24.5705,24.6498,95600.0
2010-07-26 10:30:00,24.88,24.94,24.79,24.91,113200.0,24.6597,24.7191,24.5705,24.6894,113200.0
2010-07-26 10:35:00,24.9,25.02,24.9,24.99,117600.0,24.6795,24.7984,24.6795,24.7687,117600.0
2010-07-26 10:40:00,25.0,25.02,24.93,24.93,61600.0,24.7786,24.7984,24.7092,24.7092,61600.0
2010-07-26 10:45:00,24.94,24.95,24.86,24.95,117200.0,24.7191,24.729,24.6398,24.729,117200.0
2010-07-26 10:50:00,24.96,24.96,24.86,24.9,53600.0,24.739,24.739,24.6398,24.6795,53600.0
2010-07-26 10:55:00,24.9,24.98,24.9,24.98,42800.0,24.6795,24.7588,24.6795,24.7588,42800.0
2010-07-26 11:00:00,24.98,25.01,24.96,24.99,62400.0,24.7588,24.7885,24.739,24.7687,62400.0
2010-07-26 11:05:00,24.99,25.06,24.95,24.97,180000.0,24.7687,24.8381,24.729,24.7489,180000.0
2010-07-26 11:10:00,24.97,25.0,24.94,24.98,79200.0,24.7489,24.7786,24.7191,24.7588,79200.0
2010-07-26 11:15:00,24.99,25.04,24.99,25.01,72000.0,24.7687,24.8183,24.7687,24.7885,72000.0
2010-07-26 11:20:00,25.02,25.02,24.92,24.95,71600.0,24.7984,24.7984,24.6993,24.729,71600.0
2010-07-26 11:25:00,24.95,24.96,24.9,24.91,96800.0,24.729,24.739,24.6795,24.6894,96800.0
2010-07-26 11:30:00,24.92,25.0,24.92,24.98,52400.0,24.6993,24.7786,24.6993,24.7588,52400.0
2010-07-26 11:35:00,24.97,24.99,24.93,24.94,48000.0,24.7489,24.7687,24.7092,24.7191,48000.0
2010-07-26 11:40:00,24.94,24.95,24.92,24.93,44000.0,24.7191,24.729,24.6993,24.7092,44000.0
2010-07-26 11:45:00,24.94,24.95,24.93,24.95,66400.0,24.7191,24.729,24.7092,24.729,66400.0
2010-07-26 11:50:00,24.94,24.96,24.91,24.95,115600.0,24.7191,24.739,24.6894,24.729,115600.0
2010-07-26 11:55:00,24.95,24.97,24.93,24.93,110800.0,24.729,24.7489,24.7092,24.7092,110800.0
2010-07-26 12:00:00,24.95,25.0,24.94,25.0,158400.0,24.729,24.7786,24.7191,24.7786,158400.0
2010-07-26 12:05:00,25.0,25.04,24.99,25.03,187600.0,24.7786,24.8183,24.7687,24.8083,187600.0
2010-07-26 12:10:00,25.04,25.06,25.03,25.04,230400.0,24.8183,24.8381,24.8083,24.8183,230400.0
2010-07-26 12:15:00,25.04,25.06,25.0,25.02,127600.0,24.8183,24.8381,24.7786,24.7984,127600.0
2010-07-26 12:20:00,25.02,25.04,24.91,24.92,105200.0,24.7984,24.8183,24.6894,24.6993,105200.0
2010-07-26 12:25:00,24.93,24.95,24.91,24.93,55600.0,24.7092,24.729,24.6894,24.7092,55600.0
2010-07-26 12:30:00,24.94,24.94,24.83,24.86,131600.0,24.7191,24.7191,24.6101,24.6398,131600.0
2010-07-26 12:35:00,24.86,24.9,24.86,24.88,48400.0,24.6398,24.6795,24.6398,24.6597,48400.0
2010-07-26 12:40:00,24.88,24.89,24.83,24.84,34800.0,24.6597,24.6696,24.6101,24.62,34800.0
2010-07-26 12:45:00,24.85,24.86,24.78,24.8,134400.0,24.6299,24.6398,24.5606,24.5804,134400.0
2010-07-26 12:50:00,24.81,24.83,24.72,24.79,93600.0,24.5903,24.6101,24.5011,24.5705,93600.0
2010-07-26 12:55:00,24.77,24.79,24.75,24.78,60000.0,24.5506,24.5705,24.5308,24.5606,60000.0
2010-07-26 13:00:00,24.79,24.86,24.78,24.82,96000.0,24.5705,24.6398,24.5606,24.6002,96000.0
2010-07-26 13:05:00,24.82,24.83,24.8,24.81,68000.0,24.6002,24.6101,24.5804,24.5903,68000.0
2010-07-26 13:10:00,24.82,24.85,24.81,24.85,39200.0,24.6002,24.6299,24.5903,24.6299,39200.0
2010-07-26 13:15:00,24.85,24.86,24.82,24.82,84000.0,24.6299,24.6398,24.6002,24.6002,84000.0
2010-07-26 13:20:00,24.83,24.85,24.82,24.84,24800.0,24.6101,24.6299,24.6002,24.62,24800.0
2010-07-26 13:25:00,24.84,24.85,24.83,24.85,45600.0,24.62,24.6299,24.6101,24.6299,45600.0
2010-07-26 13:30:00,24.85,24.87,24.83,24.84,62400.0,24.6299,24.6498,24.6101,24.62,62400.0
2010-07-26 13:35:00,24.84,24.85,24.81,24.83,58400.0,24.62,24.6299,24.5903,24.6101,58400.0
2010-07-26 13:40:00,24.84,24.93,24.84,24.93,55200.0,24.62,24.7092,24.62,24.7092,55200.0
2010-07-26 13:45:00,24.92,24.93,24.87,24.91,60400.0,24.6993,24.7092,24.6498,24.6894,60400.0
2010-07-26 13:50:00,24.91,24.93,24.88,24.93,66000.0,24.6894,24.7092,24.6597,24.7092,66000.0
2010-07-26 13:55:00,24.93,24.93,24.88,24.89,29600.0,24.7092,24.7092,24.6597,24.6696,29600.0
2010-07-26 14:00:00,24.89,24.92,24.89,24.91,52400.0,24.6696,24.6993,24.6696,24.6894,52400.0
2010-07-26 14:05:00,24.92,24.92,24.9,24.92,26800.0,24.6993,24.6993,24.6795,24.6993,26800.0
2010-07-26 14:10:00,24.92,24.95,24.92,24.94,41600.0,24.6993,24.729,24.6993,24.7191,41600.0
2010-07-26 14:15:00,24.95,24.96,24.94,24.95,36000.0,24.729,24.739,24.7191,24.729,36000.0
2010-07-26 14:20:00,24.95,24.96,24.92,24.92,44000.0,24.729,24.739,24.6993,24.6993,44000.0
2010-07-26 14:25:00,24.92,24.95,24.91,24.91,42400.0,24.6993,24.729,24.6894,24.6894,42400.0
2010-07-26 14:30:00,24.91,24.91,24.85,24.85,63200.0,24.6894,24.6894,24.6299,24.6299,63200.0
2010-07-26 14:35:00,24.86,24.89,24.84,24.86,46800.0,24.6398,24.6696,24.62,24.6398,46800.0
2010-07-26 14:40:00,24.87,24.93,24.86,24.9,60800.0,24.6498,24.7092,24.6398,24.6795,60800.0
2010-07-26 14:45:00,24.9,24.93,24.9,24.91,34800.0,24.6795,24.7092,24.6795,24.6894,34800.0
2010-07-26 14:50:00,24.92,24.93,24.88,24.91,48000.0,24.6993,24.7092,24.6597,24.6894,48000.0
2010-07-26 14:55:00,24.9,24.94,24.88,24.94,58000.0,24.6795,24.7191,24.6597,24.7191,58000.0
2010-07-26 15:00:00,24.94,25.0,24.93,24.99,148000.0,24.7191,24.7786,24.7092,24.7687,148000.0
2010-07-26 15:05:00,24.99,25.03,24.98,24.99,98000.0,24.7687,24.8083,24.7588,24.7687,98000.0
2010-07-26 15:10:00,24.99,25.03,24.97,24.99,150400.0,24.7687,24.8083,24.7489,24.7687,150400.0
2010-07-26 15:15:00,25.0,25.01,24.98,25.01,85200.0,24.7786,24.7885,24.7588,24.7885,85200.0
2010-07-26 15:20:00,25.01,25.05,24.99,25.02,136800.0,24.7885,24.8282,24.7687,24.7984,136800.0
2010-07-26 15:25:00,25.03,25.04,25.0,25.0,145600.0,24.8083,24.8183,24.7786,24.7786,145600.0
2010-07-26 15:30:00,25.01,25.02,24.97,25.01,138000.0,24.7885,24.7984,24.7489,24.7885,138000.0
2010-07-26 15:35:00,25.01,25.02,24.99,24.99,136400.0,24.7885,24.7984,24.7687,24.7687,136400.0
2010-07-26 15:40:00,24.99,25.01,24.97,24.97,161600.0,24.7687,24.7885,24.7489,24.7489,161600.0
2010-07-26 15:45:00,24.97,25.0,24.97,25.0,260800.0,24.7489,24.7786,24.7489,24.7786,260800.0
2010-07-26 15:50:00,25.0,25.02,24.97,24.97,352000.0,24.7786,24.7984,24.7489,24.7489,352000.0
2010-07-26 15:55:00,24.97,25.0,24.97,25.0,452400.0,24.7489,24.7786,24.7489,24.7786,452400.0
2010-07-27 09:30:00,25.15,25.18,25.06,25.15,238000.0,24.9273,24.957,24.8381,24.9273,238000.0
2010-07-27 09:35:00,25.12,25.21,25.05,25.18,151600.0,24.8975,24.9867,24.8282,24.957,151600.0
2010-07-27 09:40:00,25.2,25.25,25.05,25.08,39600.0,24.9768,25.0264,24.8282,24.8579,39600.0
2010-07-27 09:45:00,25.09,25.13,25.08,25.1,50000.0,24.8678,24.9075,24.8579,24.8777,50000.0
2010-07-27 09:50:00,25.1,25.11,24.99,25.01,67200.0,24.8777,24.8876,24.7687,24.7885,67200.0
2010-07-27 09:55:00,24.99,25.06,24.97,25.0,47600.0,24.7687,24.8381,24.7489,24.7786,47600.0
2010-07-27 10:00:00,25.0,25.12,24.96,25.0,65200.0,24.7786,24.8975,24.739,24.7786,65200.0
2010-07-27 10:05:00,25.0,25.0,24.81,24.84,123200.0,24.7786,24.7786,24.5903,24.62,123200.0
2010-07-27 10:10:00,24.82,24.9,24.79,24.86,177600.0,24.6002,24.6795,24.5705,24.6398,177600.0
2010-07-27 10:15:00,24.85,24.88,24.82,24.85,100000.0,24.6299,24.6597,24.6002,24.6299,100000.0
2010-07-27 10:20:00,24.85,24.86,24.8,24.85,126400.0,24.6299,24.6398,24.5804,24.6299,126400.0
2010-07-27 10:25:00,24.85,24.85,24.81,24.81,67600.0,24.6299,24.6299,24.5903,24.5903,67600.0
2010-07-27 10:30:00,24.81,24.81,24.75,24.75,139200.0,24.5903,24.5903,24.5308,24.5308,139200.0
2010-07-27 10:35:00,24.75,24.78,24.72,24.72,54800.0,24.5308,24.5606,24.5011,24.5011,54800.0
2010-07-27 10:40:00,24.71,24.79,24.7,24.76,54800.0,24.4912,24.5705,24.4813,24.5407,54800.0
2010-07-27 10:45:00,24.72,24.74,24.67,24.73,52000.0,24.5011,24.5209,24.4515,24.511,52000.0
2010-07-27 10:50:00,24.73,24.73,24.63,24.65,84000.0,24.511,24.511,24.4119,24.4317,84000.0
2010-07-27 10:55:00,24.65,24.67,24.59,24.6,77200.0,24.4317,24.4515,24.3722,24.3821,77200.0
2010-07-27 11:00:00,24.6,24.61,24.54,24.58,79600.0,24.3821,24.3921,24.3227,24.3623,79600.0
2010-07-27 11:05:00,24.58,24.58,24.51,24.53,78800.0,24.3623,24.3623,24.2929,24.3128,78800.0
2010-07-27 11:10:00,24.53,24.54,24.48,24.52,90400.0,24.3128,24.3227,24.2632,24.3029,90400.0
2010-07-27 11:15:00,24.52,24.52,24.44,24.45,65600.0,24.3029,24.3029,24.2236,24.2335,65600.0
2010-07-27 11:20:00,24.45,24.55,24.44,24.52,63600.0,24.2335,24.3326,24.2236,24.3029,63600.0
2010-07-27 11:25:00,24.51,24.57,24.5,24.53,98400.0,24.2929,24.3524,24.283,24.3128,98400.0
2010-07-27 11:30:00,24.53,24.58,24.53,24.56,62000.0,24.3128,24.3623,24.3128,24.3425,62000.0
2010-07-27 11:35:00,24.54,24.59,24.52,24.59,70400.0,24.3227,24.3722,24.3029,24.3722,70400.0
2010-07-27 11:40:00,24.58,24.61,24.57,24.59,83200.0,24.3623,24.3921,24.3524,24.3722,83200.0
2010-07-27 11:45:00,24.6,24.67,24.6,24.65,194400.0,24.3821,24.4515,24.3821,24.4317,194400.0
2010-07-27 11:50:00,24.66,24.7,24.66,24.68,76400.0,24.4416,24.4813,24.4416,24.4614,76400.0
2010-07-27 11:55:00,24.68,24.72,24.68,24.71,88000.0,24.4614,24.5011,24.4614,24.4912,88000.0
2010-07-27 12:00:00,24.71,24.72,24.69,24.69,32800.0,24.4912,24.5011,24.4714,24.4714,32800.0
2010-07-27 12:05:00,24.69,24.71,24.68,24.69,86400.0,24.4714,24.4912,24.4614,24.4714,86400.0
2010-07-27 12:10:00,24.69,24.73,24.68,24.73,86800.0,24.4714,24.511,24.4614,24.511,86800.0
2010-07-27 12:15:00,24.72,24.74,24.69,24.72,72800.0,24.5011,24.5209,24.4714,24.5011,72800.0
2010-07-27 12:20:00,24.71,24.71,24.68,24.7,36000.0,24.4912,24.4912,24.4614,24.4813,36000.0
2010-07-27 12:25:00,24.69,24.71,24.68,24.69,80000.0,24.4714,24.4912,24.4614,24.4714,80000.0
2010-07-27 12:30:00,24.69,24.71,24.67,24.69,89600.0,24.4714,24.4912,24.4515,24.4714,89600.0
2010-07-27 12:35:00,24.68,24.71,24.68,24.71,61200.0,24.4614,24.4912,24.4614,24.4912,61200.0
2010-07-27 12:40:00,24.71,24.72,24.7,24.71,22400.0,24.4912,24.5011,24.4813,24.4912,22400.0
2010-07-27 12:45:00,24.7,24.71,24.67,24.69,94000.0,24.4813,24.4912,24.4515,24.4714,94000.0
2010-07-27 12:50:00,24.69,24.72,24.68,24.69,128400.0,24.4714,24.5011,24.4614,24.4714,128400.0
2010-07-27 12:55:00,24.69,24.71,24.69,24.7,66800.0,24.4714,24.4912,24.4714,24.4813,66800.0
2010-07-27 13:00:00,24.7,24.71,24.68,24.7,82400.0,24.4813,24.4912,24.4614,24.4813,82400.0
2010-07-27 13:05:00,24.7,24.74,24.69,24.71,89600.0,24.4813,24.5209,24.4714,24.4912,89600.0
2010-07-27 13:10:00,24.7,24.73,24.69,24.69,26000.0,24.4813,24.511,24.4714,24.4714,26000.0
2010-07-27 13:15:00,24.69,24.71,24.68,24.7,34800.0,24.4714,24.4912,24.4614,24.4813,34800.0
2010-07-27 13:20:00,24.7,24.72,24.68,24.71,67600.0,24.4813,24.5011,24.4614,24.4912,67600.0
2010-07-27 13:25:00,24.71,24.71,24.67,24.69,144000.0,24.4912,24.4912,24.4515,24.4714,144000.0
2010-07-27 13:30:00,24.69,24.71,24.68,24.69,92000.0,24.4714,24.4912,24.4614,24.4714,92000.0
2010-07-27 13:35:00,24.69,24.71,24.68,24.7,45200.0,24.4714,24.4912,24.4614,24.4813,45200.0
2010-07-27 13:40:00,24.7,24.72,24.69,24.69,40400.0,24.4813,24.5011,24.4714,24.4714,40400.0
2010-07-27 13:45:00,24.69,24.75,24.69,24.75,25200.0,24.4714,24.5308,24.4714,24.5308,25200.0
2010-07-27 13:50:00,24.75,24.75,24.7,24.7,20800.0,24.5308,24.5308,24.4813,24.4813,20800.0
2010-07-27 13:55:00,24.69,24.74,24.69,24.71,35200.0,24.4714,24.5209,24.4714,24.4912,35200.0
2010-07-27 14:00:00,24.71,24.73,24.69,24.69,30800.0,24.4912,24.511,24.4714,24.4714,30800.0
2010-07-27 14:05:00,24.69,24.75,24.69,24.74,42000.0,24.4714,24.5308,24.4714,24.5209,42000.0
2010-07-27 14:10:00,24.75,24.75,24.7,24.7,47200.0,24.5308,24.5308,24.4813,24.4813,47200.0
2010-07-27 14:15:00,24.7,24.79,24.68,24.79,70400.0,24.4813,24.5705,24.4614,24.5705,70400.0
2010-07-27 14:20:00,24.78,24.78,24.73,24.74,32000.0,24.5606,24.5606,24.511,24.5209,32000.0
2010-07-27 14:25:00,24.73,24.75,24.73,24.75,14000.0,24.511,24.5308,24.511,24.5308,14000.0
2010-07-27 14:30:00,24.75,24.81,24.75,24.79,90800.0,24.5308,24.5903,24.5308,24.5705,90800.0
2010-07-27 14:35:00,24.78,24.78,24.74,24.75,37200.0,24.5606,24.5606,24.5209,24.5308,37200.0
2010-07-27 14:40:00,24.75,24.75,24.69,24.69,14000.0,24.5308,24.5308,24.4714,24.4714,14000.0
2010-07-27 14:45:00,24.7,24.74,24.69,24.74,28800.0,24.4813,24.5209,24.4714,24.5209,28800.0
2010-07-27 14:50:00,24.75,24.75,24.68,24.69,180000.0,24.5308,24.5308,24.4614,24.4714,180000.0
2010-07-27 14:55:00,24.69,24.74,24.68,24.74,82000.0,24.4714,24.5209,24.4614,24.5209,82000.0
2010-07-27 15:00:00,24.75,24.76,24.73,24.74,48000.0,24.5308,24.5407,24.511,24.5209,48000.0
2010-07-27 15:05:00,24.74,24.78,24.73,24.76,35600.0,24.5209,24.5606,24.511,24.5407,35600.0
2010-07-27 15:10:00,24.77,24.77,24.72,24.73,52400.0,24.5506,24.5506,24.5011,24.511,52400.0
2010-07-27 15:15:00,24.72,24.79,24.72,24.77,35600.0,24.5011,24.5705,24.5011,24.5506,35600.0
2010-07-27 15:20:00,24.77,24.8,24.76,24.78,259200.0,24.5506,24.5804,24.5407,24.5606,259200.0
2010-07-27 15:25:00,24.78,24.78,24.75,24.76,110800.0,24.5606,24.5606,24.5308,24.5407,110800.0
2010-07-27 15:30:00,24.77,24.77,24.72,24.74,51600.0,24.5506,24.5506,24.5011,24.5209,51600.0
2010-07-27 15:35:00,24.73,24.75,24.69,24.71,72800.0,24.511,24.5308,24.4714,24.4912,72800.0
2010-07-27 15:40:00,24.7,24.71,24.68,24.69,163200.0,24.4813,24.4912,24.4614,24.4714,163200.0
2010-07-27 15:45:00,24.69,24.73,24.67,24.69,249600.0,24.4714,24.511,24.4515,24.4714,249600.0
2010-07-27 15:50:00,24.69,24.71,24.68,24.69,258400.0,24.4714,24.4912,24.4614,24.4714,258400.0
2010-07-27 15:55:00,24.69,24.72,24.69,24.7,228800.0,24.4714,24.5011,24.4714,24.4813,228800.0
2010-07-28 09:30:00,24.64,24.79,24.56,24.77,112400.0,24.4218,24.5705,24.3425,24.5506,112400.0
2010-07-28 09:35:00,24.77,24.94,24.77,24.86,80000.0,24.5506,24.7191,24.5506,24.6398,80000.0
2010-07-28 09:40:00,24.86,24.86,24.67,24.71,76800.0,24.6398,24.6398,24.4515,24.4912,76800.0
2010-07-28 09:45:00,24.7,24.8,24.7,24.79,33600.0,24.4813,24.5804,24.4813,24.5705,33600.0
2010-07-28 09:50:00,24.79,24.81,24.7,24.7,58400.0,24.5705,24.5903,24.4813,24.4813,58400.0
2010-07-28 09:55:00,24.71,24.86,24.7,24.82,52800.0,24.4912,24.6398,24.4813,24.6002,52800.0
2010-07-28 10:00:00,24.84,24.9,24.82,24.83,48000.0,24.62,24.6795,24.6002,24.6101,48000.0
2010-07-28 10:05:00,24.82,24.84,24.73,24.75,39200.0,24.6002,24.62,24.511,24.5308,39200.0
2010-07-28 10:10:00,24.74,24.74,24.65,24.7,60400.0,24.5209,24.5209,24.4317,24.4813,60400.0
2010-07-28 10:15:00,24.72,24.73,24.69,24.7,50000.0,24.5011,24.511,24.4714,24.4813,50000.0
2010-07-28 10:20:00,24.7,24.7,24.61,24.63,97200.0,24.4813,24.4813,24.3921,24.4119,97200.0
2010-07-28 10:25:00,24.64,24.71,24.63,24.71,80800.0,24.4218,24.4912,24.4119,24.4912,80800.0
2010-07-28 10:30:00,24.7,24.72,24.59,24.63,83600.0,24.4813,24.5011,24.3722,24.4119,83600.0
2010-07-28 10:35:00,24.65,24.67,24.6,24.62,58000.0,24.4317,24.4515,24.3821,24.402,58000.0
2010-07-28 10:40:00,24.62,24.71,24.61,24.7,71600.0,24.402,24.4912,24.3921,24.4813,71600.0
2010-07-28 10:45:00,24.7,24.74,24.68,24.72,90400.0,24.4813,24.5209,24.4614,24.5011,90400.0
2010-07-28 10:50:00,24.72,24.73,24.7,24.72,60000.0,24.5011,24.511,24.4813,24.5011,60000.0
2010-07-28 10:55:00,24.73,24.75,24.67,24.7,75600.0,24.511,24.5308,24.4515,24.4813,75600.0
2010-07-28 11:00:00,24.69,24.7,24.62,24.62,100400.0,24.4714,24.4813,24.402,24.402,100400.0
2010-07-28 11:05:00,24.62,24.62,24.54,24.57,66800.0,24.402,24.402,24.3227,24.3524,66800.0
2010-07-28 11:10:00,24.57,24.61,24.55,24.59,58800.0,24.3524,24.3921,24.3326,24.3722,58800.0
2010-07-28 11:15:00,24.6,24.61,24.54,24.56,37600.0,24.3821,24.3921,24.3227,24.3425,37600.0
2010-07-28 11:20:00,24.56,24.62,24.54,24.6,76800.0,24.3425,24.402,24.3227,24.3821,76800.0
2010-07-28 11:25:00,24.61,24.66,24.59,24.6,32000.0,24.3921,24.4416,24.3722,24.3821,32000.0
2010-07-28 11:30:00,24.6,24.62,24.55,24.62,57200.0,24.3821,24.402,24.3326,24.402,57200.0
2010-07-28 11:35:00,24.62,24.67,24.61,24.65,18000.0,24.402,24.4515,24.3921,24.4317,18000.0
2010-07-28 11:40:00,24.64,24.64,24.58,24.58,22800.0,24.4218,24.4218,24.3623,24.3623,22800.0
2010-07-28 11:45:00,24.59,24.6,24.56,24.56,16000.0,24.3722,24.3821,24.3425,24.3425,16000.0
2010-07-28 11:50:00,24.56,24.58,24.54,24.55,26400.0,24.3425,24.3623,24.3227,24.3326,26400.0
2010-07-28 11:55:00,24.57,24.57,24.55,24.55,45600.0,24.3524,24.3524,24.3326,24.3326,45600.0
2010-07-28 12:00:00,24.56,24.62,24.55,24.57,31600.0,24.3425,24.402,24.3326,24.3524,31600.0
2010-07-28 12:05:00,24.57,24.58,24.54,24.56,40800.0,24.3524,24.3623,24.3227,24.3425,40800.0
2010-07-28 12:10:00,24.56,24.58,24.55,24.57,47600.0,24.3425,24.3623,24.3326,24.3524,47600.0
2010-07-28 12:15:00,24.57,24.63,24.57,24.63,18400.0,24.3524,24.4119,24.3524,24.4119,18400.0
2010-07-28 12:20:00,24.63,24.64,24.55,24.56,40000.0,24.4119,24.4218,24.3326,24.3425,40000.0
2010-07-28 12:25:00,24.57,24.61,24.52,24.52,56400.0,24.3524,24.3921,24.3029,24.3029,56400.0
2010-07-28 12:30:00,24.52,24.57,24.52,24.54,46400.0,24.3029,24.3524,24.3029,24.3227,46400.0
2010-07-28 12:35:00,24.54,24.58,24.54,24.58,17600.0,24.3227,24.3623,24.3227,24.3623,17600.0
2010-07-28 12:40:00,24.58,24.6,24.57,24.58,15600.0,24.3623,24.3821,24.3524,24.3623,15600.0
2010-07-28 12:45:00,24.57,24.58,24.5,24.5,34800.0,24.3524,24.3623,24.283,24.283,34800.0
2010-07-28 12:50:00,24.51,24.6,24.49,24.58,56000.0,24.2929,24.3821,24.2731,24.3623,56000.0
2010-07-28 12:55:00,24.57,24.59,24.53,24.59,22800.0,24.3524,24.3722,24.3128,24.3722,22800.0
2010-07-28 13:00:00,24.59,24.61,24.57,24.6,32800.0,24.3722,24.3921,24.3524,24.3821,32800.0
2010-07-28 13:05:00,24.6,24.61,24.54,24.61,23600.0,24.3821,24.3921,24.3227,24.3921,23600.0
2010-07-28 13:10:00,24.61,24.61,24.54,24.58,36000.0,24.3921,24.3921,24.3227,24.3623,36000.0
2010-07-28 13:15:00,24.57,24.57,24.54,24.56,20000.0,24.3524,24.3524,24.3227,24.3425,20000.0
2010-07-28 13:20:00,24.55,24.55,24.51,24.53,38800.0,24.3326,24.3326,24.2929,24.3128,38800.0
2010-07-28 13:25:00,24.53,24.54,24.49,24.5,49200.0,24.3128,24.3227,24.2731,24.283,49200.0
2010-07-28 13:30:00,24.49,24.54,24.45,24.54,50800.0,24.2731,24.3227,24.2335,24.3227,50800.0
2010-07-28 13:35:00,24.54,24.56,24.52,24.52,26400.0,24.3227,24.3425,24.3029,24.3029,26400.0
2010-07-28 13:40:00,24.52,24.53,24.5,24.52,23200.0,24.3029,24.3128,24.283,24.3029,23200.0
2010-07-28 13:45:00,24.52,24.53,24.48,24.52,26400.0,24.3029,24.3128,24.2632,24.3029,26400.0
2010-07-28 13:50:00,24.53,24.55,24.49,24.53,27600.0,24.3128,24.3326,24.2731,24.3128,27600.0
2010-07-28 13:55:00,24.53,24.55,24.51,24.55,16000.0,24.3128,24.3326,24.2929,24.3326,16000.0
2010-07-28 14:00:00,24.55,24.56,24.49,24.55,59600.0,24.3326,24.3425,24.2731,24.3326,59600.0
2010-07-28 14:05:00,24.56,24.6,24.56,24.59,40000.0,24.3425,24.3821,24.3425,24.3722,40000.0
2010-07-28 14:10:00,24.58,24.59,24.53,24.53,38800.0,24.3623,24.3722,24.3128,24.3128,38800.0
2010-07-28 14:15:00,24.54,24.54,24.46,24.46,53200.0,24.3227,24.3227,24.2434,24.2434,53200.0
2010-07-28 14:20:00,24.45,24.5,24.44,24.46,63200.0,24.2335,24.283,24.2236,24.2434,63200.0
2010-07-28 14:25:00,24.46,24.51,24.43,24.48,42000.0,24.2434,24.2929,24.2137,24.2632,42000.0
2010-07-28 14:30:00,24.48,24.5,24.45,24.49,94800.0,24.2632,24.283,24.2335,24.2731,94800.0
2010-07-28 14:35:00,24.49,24.53,24.48,24.5,52000.0,24.2731,24.3128,24.2632,24.283,52000.0
2010-07-28 14:40:00,24.51,24.52,24.46,24.46,42400.0,24.2929,24.3029,24.2434,24.2434,42400.0
2010-07-28 14:45:00,24.46,24.51,24.46,24.47,58400.0,24.2434,24.2929,24.2434,24.2533,58400.0
2010-07-28 14:50:00,24.48,24.52,24.47,24.5,41600.0,24.2632,24.3029,24.2533,24.283,41600.0
2010-07-28 14:55:00,24.5,24.52,24.47,24.48,29600.0,24.283,24.3029,24.2533,24.2632,29600.0
2010-07-28 15:00:00,24.48,24.5,24.43,24.45,42000.0,24.2632,24.283,24.2137,24.2335,42000.0
2010-07-28 15:05:00,24.44,24.47,24.38,24.4,103600.0,24.2236,24.2533,24.1641,24.1839,103600.0
2010-07-28 15:10:00,24.39,24.43,24.37,24.39,84400.0,24.174,24.2137,24.1542,24.174,84400.0
2010-07-28 15:15:00,24.39,24.41,24.37,24.41,54000.0,24.174,24.1938,24.1542,24.1938,54000.0
2010-07-28 15:20:00,24.41,24.44,24.38,24.43,53600.0,24.1938,24.2236,24.1641,24.2137,53600.0
2010-07-28 15:25:00,24.46,24.46,24.41,24.43,97200.0,24.2434,24.2434,24.1938,24.2137,97200.0
2010-07-28 15:30:00,24.43,24.52,24.42,24.49,81200.0,24.2137,24.3029,24.2037,24.2731,81200.0
2010-07-28 15:35:00,24.49,24.51,24.47,24.47,74000.0,24.2731,24.2929,24.2533,24.2533,74000.0
2010-07-28 15:40:00,24.46,24.52,24.45,24.52,106800.0,24.2434,24.3029,24.2335,24.3029,106800.0
2010-07-28 15:45:00,24.52,24.53,24.47,24.51,111600.0,24.3029,24.3128,24.2533,24.2929,111600.0
2010-07-28 15:50:00,24.52,24.54,24.46,24.5,166400.0,24.3029,24.3227,24.2434,24.283,166400.0
2010-07-28 15:55:00,24.5,24.53,24.49,24.52,187200.0,24.283,24.3128,24.2731,24.3029,187200.0
2010-07-29 09:30:00,24.87,25.0,24.78,24.8,163600.0,24.6498,24.7786,24.5606,24.5804,163600.0
2010-07-29 09:35:00,24.78,24.91,24.75,24.85,113200.0,24.5606,24.6894,24.5308,24.6299,113200.0
2010-07-29 09:40:00,24.85,24.89,24.75,24.86,63200.0,24.6299,24.6696,24.5308,24.6398,63200.0
2010-07-29 09:45:00,24.84,24.85,24.68,24.68,69200.0,24.62,24.6299,24.4614,24.4614,69200.0
2010-07-29 09:50:00,24.68,24.7,24.63,24.66,77600.0,24.4614,24.4813,24.4119,24.4416,77600.0
2010-07-29 09:55:00,24.66,24.66,24.53,24.55,82800.0,24.4416,24.4416,24.3128,24.3326,82800.0
2010-07-29 10:00:00,24.54,24.57,24.46,24.49,100000.0,24.3227,24.3524,24.2434,24.2731,100000.0
2010-07-29 10:05:00,24.5,24.52,24.46,24.51,65200.0,24.283,24.3029,24.2434,24.2929,65200.0
2010-07-29 10:10:00,24.51,24.54,24.47,24.49,54800.0,24.2929,24.3227,24.2533,24.2731,54800.0
2010-07-29 10:15:00,24.51,24.58,24.49,24.56,51600.0,24.2929,24.3623,24.2731,24.3425,51600.0
2010-07-29 10:20:00,24.55,24.55,24.48,24.48,38400.0,24.3326,24.3326,24.2632,24.2632,38400.0
2010-07-29 10:25:00,24.48,24.63,24.38,24.41,91200.0,24.2632,24.4119,24.1641,24.1938,91200.0
2010-07-29 10:30:00,24.41,24.5,24.34,24.5,96800.0,24.1938,24.283,24.1245,24.283,96800.0
2010-07-29 10:35:00,24.5,24.51,24.43,24.43,61200.0,24.283,24.2929,24.2137,24.2137,61200.0
2010-07-29 10:40:00,24.42,24.44,24.35,24.4,55200.0,24.2037,24.2236,24.1344,24.1839,55200.0
2010-07-29 10:45:00,24.38,24.39,24.33,24.39,78800.0,24.1641,24.174,24.1145,24.174,78800.0
2010-07-29 10:50:00,24.39,24.51,24.38,24.48,54000.0,24.174,24.2929,24.1641,24.2632,54000.0
2010-07-29 10:55:00,24.48,24.52,24.45,24.5,56000.0,24.2632,24.3029,24.2335,24.283,56000.0
2010-07-29 11:00:00,24.49,24.49,24.43,24.47,78800.0,24.2731,24.2731,24.2137,24.2533,78800.0
2010-07-29 11:05:00,24.46,24.47,24.37,24.43,118400.0,24.2434,24.2533,24.1542,24.2137,118400.0
2010-07-29 11:10:00,24.44,24.48,24.39,24.45,100000.0,24.2236,24.2632,24.174,24.2335,100000.0
2010-07-29 11:15:00,24.43,24.45,24.36,24.36,82400.0,24.2137,24.2335,24.1443,24.1443,82400.0
2010-07-29 11:20:00,24.36,24.43,24.33,24.43,112000.0,24.1443,24.2137,24.1145,24.2137,112000.0
2010-07-29 11:25:00,24.43,24.43,24.21,24.25,134400.0,24.2137,24.2137,23.9956,24.0352,134400.0
2010-07-29 11:30:00,24.24,24.24,24.1,24.17,101200.0,24.0253,24.0253,23.8866,23.956,101200.0
2010-07-29 11:35:00,24.17,24.27,24.13,24.21,151200.0,23.956,24.0551,23.9163,23.9956,151200.0
2010-07-29 11:40:00,24.23,24.27,24.21,24.24,69600.0,24.0154,24.0551,23.9956,24.0253,69600.0
2010-07-29 11:45:00,24.24,24.29,24.21,24.23,75200.0,24.0253,24.0749,23.9956,24.0154,75200.0
2010-07-29 11:50:00,24.24,24.29,24.22,24.24,75200.0,24.0253,24.0749,24.0055,24.0253,75200.0
2010-07-29 11:55:00,24.23,24.26,24.17,24.21,130800.0,24.0154,24.0452,23.956,23.9956,130800.0
2010-07-29 12:00:00,24.2,24.23,24.09,24.13,90400.0,23.9857,24.0154,23.8767,23.9163,90400.0
2010-07-29 12:05:00,24.13,24.15,24.07,24.13,98000.0,23.9163,23.9361,23.8568,23.9163,98000.0
2010-07-29 12:10:00,24.15,24.16,24.11,24.15,40400.0,23.9361,23.946,23.8965,23.9361,40400.0
2010-07-29 12:15:00,24.17,24.18,24.12,24.17,44800.0,23.956,23.9659,23.9064,23.956,44800.0
2010-07-29 12:20:00,24.17,24.21,24.17,24.21,25600.0,23.956,23.9956,23.956,23.9956,25600.0
2010-07-29 12:25:00,24.21,24.23,24.16,24.18,53200.0,23.9956,24.0154,23.946,23.9659,53200.0
2010-07-29 12:30:00,24.18,24.19,24.13,24.17,28800.0,23.9659,23.9758,23.9163,23.956,28800.0
2010-07-29 12:35:00,24.15,24.17,24.09,24.09,40800.0,23.9361,23.956,23.8767,23.8767,40800.0
2010-07-29 12:40:00,24.09,24.15,24.08,24.13,53200.0,23.8767,23.9361,23.8668,23.9163,53200.0
2010-07-29 12:45:00,24.12,24.15,24.09,24.1,28800.0,23.9064,23.9361,23.8767,23.8866,28800.0
2010-07-29 12:50:00,24.1,24.17,24.08,24.13,73600.0,23.8866,23.956,23.8668,23.9163,73600.0
2010-07-29 12:55:00,24.13,24.18,24.11,24.16,36000.0,23.9163,23.9659,23.8965,23.946,36000.0
2010-07-29 13:00:00,24.16,24.18,24.11,24.17,89600.0,23.946,23.9659,23.8965,23.956,89600.0
2010-07-29 13:05:00,24.17,24.18,24.14,24.16,39200.0,23.956,23.9659,23.9262,23.946,39200.0
2010-07-29 13:10:00,24.16,24.21,24.14,24.2,80400.0,23.946,23.9956,23.9262,23.9857,80400.0
2010-07-29 13:15:00,24.21,24.22,24.19,24.2,64000.0,23.9956,24.0055,23.9758,23.9857,64000.0
2010-07-29 13:20:00,24.21,24.22,24.16,24.16,37600.0,23.9956,24.0055,23.946,23.946,37600.0
2010-07-29 13:25:00,24.17,24.23,24.16,24.22,48000.0,23.956,24.0154,23.946,24.0055,48000.0
2010-07-29 13:30:00,24.22,24.29,24.21,24.24,87200.0,24.0055,24.0749,23.9956,24.0253,87200.0
2010-07-29 13:35:00,24.24,24.31,24.23,24.3,40800.0,24.0253,24.0947,24.0154,24.0848,40800.0
2010-07-29 13:40:00,24.3,24.34,24.29,24.33,27200.0,24.0848,24.1245,24.0749,24.1145,27200.0
2010-07-29 13:45:00,24.34,24.36,24.3,24.36,26800.0,24.1245,24.1443,24.0848,24.1443,26800.0
2010-07-29 13:50:00,24.36,24.39,24.32,24.32,40800.0,24.1443,24.174,24.1046,24.1046,40800.0
2010-07-29 13:55:00,24.32,24.36,24.32,24.34,16400.0,24.1046,24.1443,24.1046,24.1245,16400.0
2010-07-29 14:00:00,24.33,24.36,24.3,24.31,34800.0,24.1145,24.1443,24.0848,24.0947,34800.0
2010-07-29 14:05:00,24.29,24.32,24.27,24.27,40000.0,24.0749,24.1046,24.0551,24.0551,40000.0
2010-07-29 14:10:00,24.27,24.33,24.25,24.33,51600.0,24.0551,24.1145,24.0352,24.1145,51600.0
2010-07-29 14:15:00,24.33,24.36,24.32,24.36,35200.0,24.1145,24.1443,24.1046,24.1443,35200.0
2010-07-29 14:20:00,24.37,24.44,24.36,24.38,58400.0,24.1542,24.2236,24.1443,24.1641,58400.0
2010-07-29 14:25:00,24.37,24.45,24.36,24.44,27600.0,24.1542,24.2335,24.1443,24.2236,27600.0
2010-07-29 14:30:00,24.44,24.48,24.42,24.42,38800.0,24.2236,24.2632,24.2037,24.2037,38800.0
2010-07-29 14:35:00,24.41,24.54,24.41,24.51,76800.0,24.1938,24.3227,24.1938,24.2929,76800.0
2010-07-29 14:40:00,24.52,24.59,24.52,24.52,103600.0,24.3029,24.3722,24.3029,24.3029,103600.0
2010-07-29 14:45:00,24.52,24.63,24.52,24.63,99200.0,24.3029,24.4119,24.3029,24.4119,99200.0
2010-07-29 14:50:00,24.63,24.65,24.61,24.63,88400.0,24.4119,24.4317,24.3921,24.4119,88400.0
2010-07-29 14:55:00,24.63,24.63,24.54,24.59,108000.0,24.4119,24.4119,24.3227,24.3722,108000.0
2010-07-29 15:00:00,24.59,24.59,24.55,24.59,134400.0,24.3722,24.3722,24.3326,24.3722,134400.0
2010-07-29 15:05:00,24.58,24.62,24.58,24.6,147600.0,24.3623,24.402,24.3623,24.3821,147600.0
2010-07-29 15:10:00,24.6,24.72,24.6,24.67,148400.0,24.3821,24.5011,24.3821,24.4515,148400.0
2010-07-29 15:15:00,24.67,24.73,24.61,24.65,101200.0,24.4515,24.511,24.3921,24.4317,101200.0
2010-07-29 15:20:00,24.65,24.67,24.59,24.65,51600.0,24.4317,24.4515,24.3722,24.4317,51600.0
2010-07-29 15:25:00,24.64,24.65,24.6,24.61,40800.0,24.4218,24.4317,24.3821,24.3921,40800.0
2010-07-29 15:30:00,24.61,24.61,24.5,24.54,101200.0,24.3921,24.3921,24.283,24.3227,101200.0
2010-07-29 15:35:00,24.53,24.58,24.52,24.54,63600.0,24.3128,24.3623,24.3029,24.3227,63600.0
2010-07-29 15:40:00,24.54,24.55,24.46,24.55,97200.0,24.3227,24.3326,24.2434,24.3326,97200.0
2010-07-29 15:45:00,24.54,24.55,24.41,24.44,198800.0,24.3227,24.3326,24.1938,24.2236,198800.0
2010-07-29 15:50:00,24.45,24.48,24.41,24.43,103200.0,24.2335,24.2632,24.1938,24.2137,103200.0
2010-07-29 15:55:00,24.44,24.49,24.4,24.44,274800.0,24.2236,24.2731,24.1839,24.2236,274800.0
2010-07-30 09:30:00,24.21,24.21,24.03,24.05,190800.0,23.9956,23.9956,23.8172,23.837,190800.0
2010-07-30 09:35:00,24.05,24.17,24.04,24.04,94400.0,23.837,23.956,23.8271,23.8271,94400.0
2010-07-30 09:40:00,24.04,24.23,24.03,24.17,84400.0,23.8271,24.0154,23.8172,23.956,84400.0
2010-07-30 09:45:00,24.18,24.26,24.14,24.18,71600.0,23.9659,24.0452,23.9262,23.9659,71600.0
2010-07-30 09:50:00,24.19,24.19,24.1,24.1,28400.0,23.9758,23.9758,23.8866,23.8866,28400.0
2010-07-30 09:55:00,24.13,24.36,24.13,24.32,82000.0,23.9163,24.1443,23.9163,24.1046,82000.0
2010-07-30 10:00:00,24.34,24.41,24.34,24.39,73200.0,24.1245,24.1938,24.1245,24.174,73200.0
2010-07-30 10:05:00,24.38,24.48,24.37,24.47,64800.0,24.1641,24.2632,24.1542,24.2533,64800.0
2010-07-30 10:10:00,24.47,24.48,24.38,24.42,72000.0,24.2533,24.2632,24.1641,24.2037,72000.0
2010-07-30 10:15:00,24.42,24.46,24.28,24.31,52400.0,24.2037,24.2434,24.065,24.0947,52400.0
2010-07-30 10:20:00,24.3,24.39,24.29,24.33,48400.0,24.0848,24.174,24.0749,24.1145,48400.0
2010-07-30 10:25:00,24.31,24.38,24.3,24.38,27600.0,24.0947,24.1641,24.0848,24.1641,27600.0
2010-07-30 10:30:00,24.38,24.45,24.36,24.36,59600.0,24.1641,24.2335,24.1443,24.1443,59600.0
2010-07-30 10:35:00,24.36,24.41,24.35,24.4,31600.0,24.1443,24.1938,24.1344,24.1839,31600.0
2010-07-30 10:40:00,24.4,24.54,24.4,24.51,59600.0,24.1839,24.3227,24.1839,24.2929,59600.0
2010-07-30 10:45:00,24.5,24.57,24.49,24.55,60800.0,24.283,24.3524,24.2731,24.3326,60800.0
2010-07-30 10:50:00,24.56,24.56,24.39,24.39,90000.0,24.3425,24.3425,24.174,24.174,90000.0
2010-07-30 10:55:00,24.39,24.5,24.39,24.45,48400.0,24.174,24.283,24.174,24.2335,48400.0
2010-07-30 11:00:00,24.45,24.59,24.43,24.57,50400.0,24.2335,24.3722,24.2137,24.3524,50400.0
2010-07-30 11:05:00,24.57,24.61,24.55,24.61,51200.0,24.3524,24.3921,24.3326,24.3921,51200.0
2010-07-30 11:10:00,24.61,24.61,24.54,24.6,68000.0,24.3921,24.3921,24.3227,24.3821,68000.0
2010-07-30 11:15:00,24.59,24.6,24.57,24.57,26400.0,24.3722,24.3821,24.3524,24.3524,26400.0
2010-07-30 11:20:00,24.57,24.61,24.5,24.53,45200.0,24.3524,24.3921,24.283,24.3128,45200.0
2010-07-30 11:25:00,24.52,24.56,24.5,24.5,28400.0,24.3029,24.3425,24.283,24.283,28400.0
2010-07-30 11:30:00,24.53,24.59,24.53,24.54,37600.0,24.3128,24.3722,24.3128,24.3227,37600.0
2010-07-30 11:35:00,24.54,24.57,24.5,24.57,47600.0,24.3227,24.3524,24.283,24.3524,47600.0
2010-07-30 11:40:00,24.57,24.61,24.55,24.55,17600.0,24.3524,24.3921,24.3326,24.3326,17600.0
2010-07-30 11:45:00,24.55,24.6,24.54,24.57,41600.0,24.3326,24.3821,24.3227,24.3524,41600.0
2010-07-30 11:50:00,24.58,24.68,24.58,24.6,63200.0,24.3623,24.4614,24.3623,24.3821,63200.0
2010-07-30 11:55:00,24.61,24.68,24.6,24.67,24400.0,24.3921,24.4614,24.3821,24.4515,24400.0
2010-07-30 12:00:00,24.68,24.71,24.66,24.66,55600.0,24.4614,24.4912,24.4416,24.4416,55600.0
2010-07-30 12:05:00,24.66,24.66,24.59,24.62,34400.0,24.4416,24.4416,24.3722,24.402,34400.0
2010-07-30 12:10:00,24.61,24.61,24.53,24.59,44400.0,24.3921,24.3921,24.3128,24.3722,44400.0
2010-07-30 12:15:00,24.59,24.61,24.57,24.57,56400.0,24.3722,24.3921,24.3524,24.3524,56400.0
2010-07-30 12:20:00,24.57,24.61,24.56,24.59,27600.0,24.3524,24.3921,24.3425,24.3722,27600.0
2010-07-30 12:25:00,24.6,24.62,24.6,24.6,20400.0,24.3821,24.402,24.3821,24.3821,20400.0
2010-07-30 12:30:00,24.6,24.63,24.55,24.61,34400.0,24.3821,24.4119,24.3326,24.3921,34400.0
2010-07-30 12:35:00,24.61,24.62,24.57,24.6,49600.0,24.3921,24.402,24.3524,24.3821,49600.0
2010-07-30 12:40:00,24.6,24.65,24.6,24.65,28400.0,24.3821,24.4317,24.3821,24.4317,28400.0
2010-07-30 12:45:00,24.66,24.68,24.65,24.66,28800.0,24.4416,24.4614,24.4317,24.4416,28800.0
2010-07-30 12:50:00,24.66,24.66,24.59,24.63,53600.0,24.4416,24.4416,24.3722,24.4119,53600.0
2010-07-30 12:55:00,24.65,24.67,24.61,24.62,31600.0,24.4317,24.4515,24.3921,24.402,31600.0
2010-07-30 13:00:00,24.61,24.64,24.58,24.59,31600.0,24.3921,24.4218,24.3623,24.3722,31600.0
2010-07-30 13:05:00,24.59,24.61,24.59,24.59,37600.0,24.3722,24.3921,24.3722,24.3722,37600.0
2010-07-30 13:10:00,24.58,24.6,24.56,24.6,105600.0,24.3623,24.3821,24.3425,24.3821,105600.0
2010-07-30 13:15:00,24.6,24.63,24.54,24.61,130800.0,24.3821,24.4119,24.3227,24.3921,130800.0
2010-07-30 13:20:00,24.61,24.64,24.58,24.6,108400.0,24.3921,24.4218,24.3623,24.3821,108400.0
2010-07-30 13:25:00,24.61,24.63,24.61,24.61,38400.0,24.3921,24.4119,24.3921,24.3921,38400.0
2010-07-30 13:30:00,24.6,24.63,24.59,24.6,76000.0,24.3821,24.4119,24.3722,24.3821,76000.0
2010-07-30 13:35:00,24.6,24.65,24.56,24.65,78400.0,24.3821,24.4317,24.3425,24.4317,78400.0
2010-07-30 13:40:00,24.64,24.65,24.6,24.6,34400.0,24.4218,24.4317,24.3821,24.3821,34400.0
2010-07-30 13:45:00,24.6,24.65,24.6,24.63,19200.0,24.3821,24.4317,24.3821,24.4119,19200.0
2010-07-30 13:50:00,24.63,24.65,24.61,24.63,12800.0,24.4119,24.4317,24.3921,24.4119,12800.0
2010-07-30 13:55:00,24.61,24.62,24.47,24.48,177600.0,24.3921,24.402,24.2533,24.2632,177600.0
2010-07-30 14:00:00,24.48,24.52,24.46,24.48,64800.0,24.2632,24.3029,24.2434,24.2632,64800.0
2010-07-30 14:05:00,24.48,24.53,24.48,24.51,34800.0,24.2632,24.3128,24.2632,24.2929,34800.0
2010-07-30 14:10:00,24.52,24.6,24.52,24.57,54800.0,24.3029,24.3821,24.3029,24.3524,54800.0
2010-07-30 14:15:00,24.56,24.65,24.56,24.65,30800.0,24.3425,24.4317,24.3425,24.4317,30800.0
2010-07-30 14:20:00,24.63,24.69,24.63,24.66,54400.0,24.4119,24.4714,24.4119,24.4416,54400.0
2010-07-30 14:25:00,24.67,24.69,24.63,24.66,27600.0,24.4515,24.4714,24.4119,24.4416,27600.0
2010-07-30 14:30:00,24.67,24.7,24.66,24.69,55200.0,24.4515,24.4813,24.4416,24.4714,55200.0
2010-07-30 14:35:00,24.68,24.68,24.63,24.64,52800.0,24.4614,24.4614,24.4119,24.4218,52800.0
2010-07-30 14:40:00,24.64,24.71,24.63,24.71,31200.0,24.4218,24.4912,24.4119,24.4912,31200.0
2010-07-30 14:45:00,24.71,24.71,24.66,24.68,34800.0,24.4912,24.4912,24.4416,24.4614,34800.0
2010-07-30 14:50:00,24.67,24.71,24.64,24.66,56800.0,24.4515,24.4912,24.4218,24.4416,56800.0
2010-07-30 14:55:00,24.67,24.68,24.6,24.62,58400.0,24.4515,24.4614,24.3821,24.402,58400.0
2010-07-30 15:00:00,24.64,24.66,24.61,24.65,36400.0,24.4218,24.4416,24.3921,24.4317,36400.0
2010-07-30 15:05:00,24.65,24.71,24.62,24.71,48400.0,24.4317,24.4912,24.402,24.4912,48400.0
2010-07-30 15:10:00,24.7,24.81,24.7,24.77,146000.0,24.4813,24.5903,24.4813,24.5506,146000.0
2010-07-30 15:15:00,24.77,24.81,24.75,24.77,96800.0,24.5506,24.5903,24.5308,24.5506,96800.0
2010-07-30 15:20:00,24.78,24.86,24.75,24.83,106400.0,24.5606,24.6398,24.5308,24.6101,106400.0
2010-07-30 15:25:00,24.83,24.86,24.75,24.8,73200.0,24.6101,24.6398,24.5308,24.5804,73200.0
2010-07-30 15:30:00,24.81,24.83,24.76,24.79,111600.0,24.5903,24.6101,24.5407,24.5705,111600.0
2010-07-30 15:35:00,24.78,24.8,24.74,24.78,116400.0,24.5606,24.5804,24.5209,24.5606,116400.0
2010-07-30 15:40:00,24.77,24.81,24.76,24.78,96400.0,24.5506,24.5903,24.5407,24.5606,96400.0
2010-07-30 15:45:00,24.79,24.84,24.74,24.75,279200.0,24.5705,24.62,24.5209,24.5308,279200.0
2010-07-30 15:50:00,24.75,24.8,24.73,24.76,214800.0,24.5308,24.5804,24.511,24.5407,214800.0
2010-07-30 15:55:00,24.76,24.79,24.72,24.72,276000.0,24.5407,24.5705,24.5011,24.5011,276000.0
2010-08-02 09:30:00,25.28,25.33,25.2,25.3,294400.0,25.0561,25.1057,24.9768,25.0759,294400.0
2010-08-02 09:35:00,25.31,25.32,25.09,25.1,152400.0,25.0859,25.0958,24.8678,24.8777,152400.0
2010-08-02 09:40:00,25.1,25.11,25.02,25.09,122400.0,24.8777,24.8876,24.7984,24.8678,122400.0
2010-08-02 09:45:00,25.11,25.16,25.05,25.14,71600.0,24.8876,24.9372,24.8282,24.9174,71600.0
2010-08-02 09:50:00,25.13,25.15,25.06,25.14,81200.0,24.9075,24.9273,24.8381,24.9174,81200.0
2010-08-02 09:55:00,25.15,25.19,25.1,25.14,41200.0,24.9273,24.9669,24.8777,24.9174,41200.0
2010-08-02 10:00:00,25.12,25.3,25.12,25.3,145200.0,24.8975,25.0759,24.8975,25.0759,145200.0
2010-08-02 10:05:00,25.31,25.33,25.19,25.26,101600.0,25.0859,25.1057,24.9669,25.0363,101600.0
2010-08-02 10:10:00,25.25,25.33,25.25,25.33,87200.0,25.0264,25.1057,25.0264,25.1057,87200.0
2010-08-02 10:15:00,25.33,25.48,25.33,25.44,303600.0,25.1057,25.2544,25.1057,25.2147,303600.0
2010-08-02 10:20:00,25.44,25.45,25.4,25.44,80400.0,25.2147,25.2246,25.1751,25.2147,80400.0
2010-08-02 10:25:00,25.45,25.48,25.42,25.42,63600.0,25.2246,25.2544,25.1949,25.1949,63600.0
2010-08-02 10:30:00,25.43,25.48,25.41,25.46,93600.0,25.2048,25.2544,25.185,25.2345,93600.0
2010-08-02 10:35:00,25.45,25.49,25.44,25.44,76000.0,25.2246,25.2643,25.2147,25.2147,76000.0
2010-08-02 10:40:00,25.43,25.47,25.38,25.46,78800.0,25.2048,25.2444,25.1552,25.2345,78800.0
2010-08-02 10:45:00,25.45,25.48,25.43,25.44,49200.0,25.2246,25.2544,25.2048,25.2147,49200.0
2010-08-02 10:50:00,25.45,25.54,25.45,25.51,126000.0,25.2246,25.3138,25.2246,25.2841,126000.0
2010-08-02 10:55:00,25.5,25.52,25.46,25.51,193600.0,25.2742,25.294,25.2345,25.2841,193600.0
2010-08-02 11:00:00,25.51,25.55,25.5,25.54,146400.0,25.2841,25.3237,25.2742,25.3138,146400.0
2010-08-02 11:05:00,25.52,25.55,25.52,25.54,63600.0,25.294,25.3237,25.294,25.3138,63600.0
2010-08-02 11:10:00,25.54,25.61,25.52,25.55,116400.0,25.3138,25.3832,25.294,25.3237,116400.0
2010-08-02 11:15:00,25.56,25.59,25.55,25.55,44000.0,25.3336,25.3634,25.3237,25.3237,44000.0
2010-08-02 11:20:00,25.55,25.59,25.55,25.57,39200.0,25.3237,25.3634,25.3237,25.3436,39200.0
2010-08-02 11:25:00,25.57,25.61,25.55,25.58,62400.0,25.3436,25.3832,25.3237,25.3535,62400.0
2010-08-02 11:30:00,25.58,25.62,25.58,25.6,62400.0,25.3535,25.3931,25.3535,25.3733,62400.0
2010-08-02 11:35:00,25.6,25.61,25.55,25.56,80800.0,25.3733,25.3832,25.3237,25.3336,80800.0
2010-08-02 11:40:00,25.56,25.56,25.48,25.5,98400.0,25.3336,25.3336,25.2544,25.2742,98400.0
2010-08-02 11:45:00,25.5,25.51,25.48,25.5,54000.0,25.2742,25.2841,25.2544,25.2742,54000.0
2010-08-02 11:50:00,25.5,25.51,25.47,25.5,23200.0,25.2742,25.2841,25.2444,25.2742,23200.0
2010-08-02 11:55:00,25.5,25.53,25.5,25.52,40800.0,25.2742,25.3039,25.2742,25.294,40800.0
2010-08-02 12:00:00,25.51,25.52,25.44,25.45,36000.0,25.2841,25.294,25.2147,25.2246,36000.0
2010-08-02 12:05:00,25.45,25.47,25.44,25.47,28400.0,25.2246,25.2444,25.2147,25.2444,28400.0
2010-08-02 12:10:00,25.46,25.49,25.43,25.48,74000.0,25.2345,25.2643,25.2048,25.2544,74000.0
2010-08-02 12:15:00,25.47,25.48,25.45,25.46,58000.0,25.2444,25.2544,25.2246,25.2345,58000.0
2010-08-02 12:20:00,25.45,25.45,25.4,25.4,55600.0,25.2246,25.2246,25.1751,25.1751,55600.0
2010-08-02 12:25:00,25.41,25.41,25.38,25.38,17600.0,25.185,25.185,25.1552,25.1552,17600.0
2010-08-02 12:30:00,25.38,25.41,25.37,25.41,29200.0,25.1552,25.185,25.1453,25.185,29200.0
2010-08-02 12:35:00,25.41,25.41,25.36,25.41,75200.0,25.185,25.185,25.1354,25.185,75200.0
2010-08-02 12:40:00,25.41,25.41,25.35,25.36,17200.0,25.185,25.185,25.1255,25.1354,17200.0
2010-08-02 12:45:00,25.36,25.36,25.32,25.33,25200.0,25.1354,25.1354,25.0958,25.1057,25200.0
2010-08-02 12:50:00,25.32,25.4,25.32,25.4,40000.0,25.0958,25.1751,25.0958,25.1751,40000.0
2010-08-02 12:55:00,25.4,25.4,25.37,25.38,26000.0,25.1751,25.1751,25.1453,25.1552,26000.0
2010-08-02 13:00:00,25.37,25.41,25.37,25.38,40400.0,25.1453,25.185,25.1453,25.1552,40400.0
2010-08-02 13:05:00,25.4,25.4,25.35,25.35,16400.0,25.1751,25.1751,25.1255,25.1255,16400.0
2010-08-02 13:10:00,25.35,25.38,25.35,25.37,34400.0,25.1255,25.1552,25.1255,25.1453,34400.0
2010-08-02 13:15:00,25.37,25.38,25.36,25.37,9200.0,25.1453,25.1552,25.1354,25.1453,9200.0
2010-08-02 13:20:00,25.38,25.42,25.38,25.4,37200.0,25.1552,25.1949,25.1552,25.1751,37200.0
2010-08-02 13:25:00,25.4,25.41,25.38,25.38,10800.0,25.1751,25.185,25.1552,25.1552,10800.0
2010-08-02 13:30:00,25.37,25.38,25.35,25.37,44400.0,25.1453,25.1552,25.1255,25.1453,44400.0
2010-08-02 13:35:00,25.37,25.43,25.37,25.43,33200.0,25.1453,25.2048,25.1453,25.2048,33200.0
2010-08-02 13:40:00,25.43,25.46,25.41,25.46,31200.0,25.2048,25.2345,25.185,25.2345,31200.0
2010-08-02 13:45:00,25.46,25.48,25.43,25.43,26400.0,25.2345,25.2544,25.2048,25.2048,26400.0
2010-08-02 13:50:00,25.43,25.46,25.42,25.45,40800.0,25.2048,25.2345,25.1949,25.2246,40800.0
2010-08-02 13:55:00,25.46,25.49,25.44,25.45,106000.0,25.2345,25.2643,25.2147,25.2246,106000.0
2010-08-02 14:00:00,25.45,25.49,25.45,25.46,20000.0,25.2246,25.2643,25.2246,25.2345,20000.0
2010-08-02 14:05:00,25.45,25.48,25.45,25.47,19600.0,25.2246,25.2544,25.2246,25.2444,19600.0
2010-08-02 14:10:00,25.47,25.53,25.47,25.52,31600.0,25.2444,25.3039,25.2444,25.294,31600.0
2010-08-02 14:15:00,25.52,25.55,25.49,25.5,53600.0,25.294,25.3237,25.2643,25.2742,53600.0
2010-08-02 14:20:00,25.5,25.52,25.48,25.52,142400.0,25.2742,25.294,25.2544,25.294,142400.0
2010-08-02 14:25:00,25.52,25.52,25.48,25.49,37200.0,25.294,25.294,25.2544,25.2643,37200.0
2010-08-02 14:30:00,25.49,25.54,25.48,25.54,32800.0,25.2643,25.3138,25.2544,25.3138,32800.0
2010-08-02 14:35:00,25.53,25.58,25.51,25.56,43600.0,25.3039,25.3535,25.2841,25.3336,43600.0
2010-08-02 14:40:00,25.55,25.6,25.53,25.57,104400.0,25.3237,25.3733,25.3039,25.3436,104400.0
2010-08-02 14:45:00,25.58,25.59,25.53,25.54,56800.0,25.3535,25.3634,25.3039,25.3138,56800.0
2010-08-02 14:50:00,25.54,25.56,25.52,25.53,48400.0,25.3138,25.3336,25.294,25.3039,48400.0
2010-08-02 14:55:00,25.53,25.62,25.53,25.61,117600.0,25.3039,25.3931,25.3039,25.3832,117600.0
2010-08-02 15:00:00,25.61,25.62,25.52,25.53,109600.0,25.3832,25.3931,25.294,25.3039,109600.0
2010-08-02 15:05:00,25.52,25.57,25.49,25.54,106400.0,25.294,25.3436,25.2643,25.3138,106400.0
2010-08-02 15:10:00,25.55,25.55,25.5,25.53,47600.0,25.3237,25.3237,25.2742,25.3039,47600.0
2010-08-02 15:15:00,25.53,25.55,25.5,25.54,104400.0,25.3039,25.3237,25.2742,25.3138,104400.0
2010-08-02 15:20:00,25.54,25.57,25.53,25.54,42000.0,25.3138,25.3436,25.3039,25.3138,42000.0
2010-08-02 15:25:00,25.54,25.56,25.52,25.55,91600.0,25.3138,25.3336,25.294,25.3237,91600.0
2010-08-02 15:30:00,25.55,25.55,25.51,25.54,83200.0,25.3237,25.3237,25.2841,25.3138,83200.0
2010-08-02 15:35:00,25.54,25.55,25.51,25.51,111600.0,25.3138,25.3237,25.2841,25.2841,111600.0
2010-08-02 15:40:00,25.51,25.52,25.47,25.51,113600.0,25.2841,25.294,25.2444,25.2841,113600.0
2010-08-02 15:45:00,25.51,25.52,25.46,25.48,124800.0,25.2841,25.294,25.2345,25.2544,124800.0
2010-08-02 15:50:00,25.48,25.49,25.45,25.47,204000.0,25.2544,25.2643,25.2246,25.2444,204000.0
2010-08-02 15:55:00,25.47,25.48,25.44,25.46,344800.0,25.2444,25.2544,25.2147,25.2345,344800.0
2010-08-03 09:30:00,25.5,25.5,25.28,25.47,144400.0,25.2742,25.2742,25.0561,25.2444,144400.0
2010-08-03 09:35:00,25.46,25.49,25.34,25.47,65200.0,25.2345,25.2643,25.1156,25.2444,65200.0
2010-08-03 09:40:00,25.46,25.49,25.35,25.43,79200.0,25.2345,25.2643,25.1255,25.2048,79200.0
2010-08-03 09:45:00,25.42,25.43,25.29,25.34,44000.0,25.1949,25.2048,25.066,25.1156,44000.0
2010-08-03 09:50:00,25.34,25.35,25.22,25.22,53200.0,25.1156,25.1255,24.9967,24.9967,53200.0
2010-08-03 09:55:00,25.21,25.25,25.17,25.21,59600.0,24.9867,25.0264,24.9471,24.9867,59600.0
2010-08-03 10:00:00,25.19,25.2,25.11,25.17,129200.0,24.9669,24.9768,24.8876,24.9471,129200.0
2010-08-03 10:05:00,25.18,25.19,25.06,25.16,94000.0,24.957,24.9669,24.8381,24.9372,94000.0
2010-08-03 10:10:00,25.15,25.16,25.09,25.13,88400.0,24.9273,24.9372,24.8678,24.9075,88400.0
2010-08-03 10:15:00,25.14,25.27,25.13,25.21,100400.0,24.9174,25.0462,24.9075,24.9867,100400.0
2010-08-03 10:20:00,25.21,25.25,25.18,25.23,66800.0,24.9867,25.0264,24.957,25.0066,66800.0
2010-08-03 10:25:00,25.22,25.25,25.18,25.22,114000.0,24.9967,25.0264,24.957,24.9967,114000.0
2010-08-03 10:30:00,25.23,25.25,25.2,25.24,52400.0,25.0066,25.0264,24.9768,25.0165,52400.0
2010-08-03 10:35:00,25.22,25.23,25.14,25.17,125600.0,24.9967,25.0066,24.9174,24.9471,125600.0
2010-08-03 10:40:00,25.16,25.25,25.16,25.23,61200.0,24.9372,25.0264,24.9372,25.0066,61200.0
2010-08-03 10:45:00,25.23,25.33,25.23,25.3,82400.0,25.0066,25.1057,25.0066,25.0759,82400.0
2010-08-03 10:50:00,25.3,25.3,25.24,25.25,69200.0,25.0759,25.0759,25.0165,25.0264,69200.0
2010-08-03 10:55:00,25.24,25.26,25.24,25.25,19600.0,25.0165,25.0363,25.0165,25.0264,19600.0
2010-08-03 11:00:00,25.25,25.26,25.22,25.25,69200.0,25.0264,25.0363,24.9967,25.0264,69200.0
2010-08-03 11:05:00,25.25,25.27,25.22,25.22,28400.0,25.0264,25.0462,24.9967,24.9967,28400.0
2010-08-03 11:10:00,25.23,25.24,25.22,25.24,14400.0,25.0066,25.0165,24.9967,25.0165,14400.0
2010-08-03 11:15:00,25.25,25.3,25.25,25.28,30800.0,25.0264,25.0759,25.0264,25.0561,30800.0
2010-08-03 11:20:00,25.28,25.32,25.23,25.24,39600.0,25.0561,25.0958,25.0066,25.0165,39600.0
2010-08-03 11:25:00,25.25,25.26,25.21,25.23,28000.0,25.0264,25.0363,24.9867,25.0066,28000.0
2010-08-03 11:30:00,25.22,25.28,25.22,25.27,73200.0,24.9967,25.0561,24.9967,25.0462,73200.0
2010-08-03 11:35:00,25.27,25.3,25.24,25.25,97200.0,25.0462,25.0759,25.0165,25.0264,97200.0
2010-08-03 11:40:00,25.25,25.29,25.24,25.25,49200.0,25.0264,25.066,25.0165,25.0264,49200.0
2010-08-03 11:45:00,25.25,25.28,25.22,25.23,71200.0,25.0264,25.0561,24.9967,25.0066,71200.0
2010-08-03 11:50:00,25.23,25.26,25.22,25.26,26400.0,25.0066,25.0363,24.9967,25.0363,26400.0
2010-08-03 11:55:00,25.26,25.27,25.23,25.24,24800.0,25.0363,25.0462,25.0066,25.0165,24800.0
2010-08-03 12:00:00,25.25,25.25,25.2,25.24,24000.0,25.0264,25.0264,24.9768,25.0165,24000.0
2010-08-03 12:05:00,25.24,25.24,25.22,25.23,2400.0,25.0165,25.0165,24.9967,25.0066,2400.0
2010-08-03 12:10:00,25.22,25.24,25.19,25.23,47600.0,24.9967,25.0165,24.9669,25.0066,47600.0
2010-08-03 12:15:00,25.24,25.24,25.14,25.15,70000.0,25.0165,25.0165,24.9174,24.9273,70000.0
2010-08-03 12:20:00,25.15,25.22,25.15,25.22,14000.0,24.9273,24.9967,24.9273,24.9967,14000.0
2010-08-03 12:25:00,25.21,25.21,25.12,25.17,44400.0,24.9867,24.9867,24.8975,24.9471,44400.0
2010-08-03 12:30:00,25.17,25.22,25.17,25.19,18400.0,24.9471,24.9967,24.9471,24.9669,18400.0
2010-08-03 12:35:00,25.19,25.21,25.17,25.19,75600.0,24.9669,24.9867,24.9471,24.9669,75600.0
2010-08-03 12:40:00,25.21,25.24,25.18,25.18,36000.0,24.9867,25.0165,24.957,24.957,36000.0
2010-08-03 12:45:00,25.18,25.2,25.18,25.19,49200.0,24.957,24.9768,24.957,24.9669,49200.0
2010-08-03 12:50:00,25.2,25.23,25.18,25.21,34800.0,24.9768,25.0066,24.957,24.9867,34800.0
2010-08-03 12:55:00,25.22,25.26,25.21,25.23,43600.0,24.9967,25.0363,24.9867,25.0066,43600.0
2010-08-03 13:00:00,25.23,25.23,25.18,25.21,19600.0,25.0066,25.0066,24.957,24.9867,19600.0
2010-08-03 13:05:00,25.21,25.22,25.15,25.17,28800.0,24.9867,24.9967,24.9273,24.9471,28800.0
2010-08-03 13:10:00,25.16,25.21,25.16,25.21,30000.0,24.9372,24.9867,24.9372,24.9867,30000.0
2010-08-03 13:15:00,25.21,25.22,25.16,25.18,14800.0,24.9867,24.9967,24.9372,24.957,14800.0
2010-08-03 13:20:00,25.18,25.22,25.18,25.2,36400.0,24.957,24.9967,24.957,24.9768,36400.0
2010-08-03 13:25:00,25.22,25.25,25.22,25.24,88000.0,24.9967,25.0264,24.9967,25.0165,88000.0
2010-08-03 13:30:00,25.25,25.3,25.25,25.28,106000.0,25.0264,25.0759,25.0264,25.0561,106000.0
2010-08-03 13:35:00,25.28,25.3,25.27,25.29,25600.0,25.0561,25.0759,25.0462,25.066,25600.0
2010-08-03 13:40:00,25.3,25.32,25.29,25.3,17200.0,25.0759,25.0958,25.066,25.0759,17200.0
2010-08-03 13:45:00,25.31,25.36,25.29,25.29,68800.0,25.0859,25.1354,25.066,25.066,68800.0
2010-08-03 13:50:00,25.29,25.31,25.26,25.3,44800.0,25.066,25.0859,25.0363,25.0759,44800.0
2010-08-03 13:55:00,25.32,25.32,25.29,25.3,24400.0,25.0958,25.0958,25.066,25.0759,24400.0
2010-08-03 14:00:00,25.3,25.31,25.29,25.31,12800.0,25.0759,25.0859,25.066,25.0859,12800.0
2010-08-03 14:05:00,25.3,25.33,25.27,25.32,35200.0,25.0759,25.1057,25.0462,25.0958,35200.0
2010-08-03 14:10:00,25.34,25.35,25.31,25.32,21200.0,25.1156,25.1255,25.0859,25.0958,21200.0
2010-08-03 14:15:00,25.32,25.34,25.31,25.33,16800.0,25.0958,25.1156,25.0859,25.1057,16800.0
2010-08-03 14:20:00,25.33,25.33,25.29,25.31,40800.0,25.1057,25.1057,25.066,25.0859,40800.0
2010-08-03 14:25:00,25.3,25.33,25.27,25.3,38400.0,25.0759,25.1057,25.0462,25.0759,38400.0
2010-08-03 14:30:00,25.31,25.35,25.29,25.35,56000.0,25.0859,25.1255,25.066,25.1255,56000.0
2010-08-03 14:35:00,25.35,25.35,25.29,25.29,42400.0,25.1255,25.1255,25.066,25.066,42400.0
2010-08-03 14:40:00,25.3,25.31,25.28,25.28,21200.0,25.0759,25.0859,25.0561,25.0561,21200.0
2010-08-03 14:45:00,25.28,25.32,25.28,25.29,37600.0,25.0561,25.0958,25.0561,25.066,37600.0
2010-08-03 14:50:00,25.29,25.31,25.27,25.29,40400.0,25.066,25.0859,25.0462,25.066,40400.0
2010-08-03 14:55:00,25.28,25.3,25.26,25.29,94400.0,25.0561,25.0759,25.0363,25.066,94400.0
2010-08-03 15:00:00,25.29,25.29,25.26,25.26,60800.0,25.066,25.066,25.0363,25.0363,60800.0
2010-08-03 15:05:00,25.26,25.28,25.24,25.27,60800.0,25.0363,25.0561,25.0165,25.0462,60800.0
2010-08-03 15:10:00,25.27,25.3,25.27,25.28,37600.0,25.0462,25.0759,25.0462,25.0561,37600.0
2010-08-03 15:15:00,25.27,25.29,25.25,25.25,43600.0,25.0462,25.066,25.0264,25.0264,43600.0
2010-08-03 15:20:00,25.25,25.25,25.2,25.22,98400.0,25.0264,25.0264,24.9768,24.9967,98400.0
2010-08-03 15:25:00,25.22,25.24,25.19,25.23,119600.0,24.9967,25.0165,24.9669,25.0066,119600.0
2010-08-03 15:30:00,25.24,25.26,25.23,25.25,98800.0,25.0165,25.0363,25.0066,25.0264,98800.0
2010-08-03 15:35:00,25.24,25.25,25.22,25.23,93600.0,25.0165,25.0264,24.9967,25.0066,93600.0
2010-08-03 15:40:00,25.23,25.25,25.19,25.22,188000.0,25.0066,25.0264,24.9669,24.9967,188000.0
2010-08-03 15:45:00,25.22,25.24,25.1,25.19,246800.0,24.9967,25.0165,24.8777,24.9669,246800.0
2010-08-03 15:50:00,25.19,25.26,25.19,25.22,166400.0,24.9669,25.0363,24.9669,24.9967,166400.0
2010-08-03 15:55:00,25.23,25.25,25.22,25.24,274400.0,25.0066,25.0264,24.9967,25.0165,274400.0
2010-08-04 09:30:00,25.3,25.49,25.29,25.49,121200.0,25.0759,25.2643,25.066,25.2643,121200.0
2010-08-04 09:35:00,25.47,25.49,25.39,25.41,84400.0,25.2444,25.2643,25.1652,25.185,84400.0
2010-08-04 09:40:00,25.43,25.55,25.38,25.53,155600.0,25.2048,25.3237,25.1552,25.3039,155600.0
2010-08-04 09:45:00,25.53,25.54,25.45,25.46,91600.0,25.3039,25.3138,25.2246,25.2345,91600.0
2010-08-04 09:50:00,25.49,25.5,25.44,25.46,53600.0,25.2643,25.2742,25.2147,25.2345,53600.0
2010-08-04 09:55:00,25.47,25.5,25.41,25.5,117200.0,25.2444,25.2742,25.185,25.2742,117200.0
2010-08-04 10:00:00,25.5,25.63,25.5,25.56,120000.0,25.2742,25.403,25.2742,25.3336,120000.0
2010-08-04 10:05:00,25.57,25.59,25.45,25.47,116000.0,25.3436,25.3634,25.2246,25.2444,116000.0
2010-08-04 10:10:00,25.46,25.47,25.38,25.43,83600.0,25.2345,25.2444,25.1552,25.2048,83600.0
2010-08-04 10:15:00,25.44,25.45,25.25,25.25,151200.0,25.2147,25.2246,25.0264,25.0264,151200.0
2010-08-04 10:20:00,25.25,25.31,25.25,25.29,54000.0,25.0264,25.0859,25.0264,25.066,54000.0
2010-08-04 10:25:00,25.28,25.33,25.27,25.3,58800.0,25.0561,25.1057,25.0462,25.0759,58800.0
2010-08-04 10:30:00,25.3,25.41,25.3,25.4,104000.0,25.0759,25.185,25.0759,25.1751,104000.0
2010-08-04 10:35:00,25.41,25.43,25.34,25.42,70000.0,25.185,25.2048,25.1156,25.1949,70000.0
2010-08-04 10:40:00,25.42,25.46,25.41,25.44,21600.0,25.1949,25.2345,25.185,25.2147,21600.0
2010-08-04 10:45:00,25.45,25.54,25.45,25.52,52400.0,25.2246,25.3138,25.2246,25.294,52400.0
2010-08-04 10:50:00,25.5,25.54,25.47,25.47,26000.0,25.2742,25.3138,25.2444,25.2444,26000.0
2010-08-04 10:55:00,25.47,25.49,25.44,25.47,28000.0,25.2444,25.2643,25.2147,25.2444,28000.0
2010-08-04 11:00:00,25.47,25.52,25.45,25.48,22400.0,25.2444,25.294,25.2246,25.2544,22400.0
2010-08-04 11:05:00,25.48,25.57,25.48,25.55,18000.0,25.2544,25.3436,25.2544,25.3237,18000.0
2010-08-04 11:10:00,25.56,25.59,25.55,25.56,26800.0,25.3336,25.3634,25.3237,25.3336,26800.0
2010-08-04 11:15:00,25.56,25.61,25.56,25.6,75600.0,25.3336,25.3832,25.3336,25.3733,75600.0
2010-08-04 11:20:00,25.6,25.61,25.58,25.61,54400.0,25.3733,25.3832,25.3535,25.3832,54400.0
2010-08-04 11:25:00,25.61,25.63,25.58,25.59,77600.0,25.3832,25.403,25.3535,25.3634,77600.0
2010-08-04 11:30:00,25.59,25.59,25.48,25.51,74400.0,25.3634,25.3634,25.2544,25.2841,74400.0
2010-08-04 11:35:00,25.5,25.58,25.5,25.56,111200.0,25.2742,25.3535,25.2742,25.3336,111200.0
2010-08-04 11:40:00,25.57,25.59,25.54,25.57,42800.0,25.3436,25.3634,25.3138,25.3436,42800.0
2010-08-04 11:45:00,25.58,25.58,25.56,25.57,27200.0,25.3535,25.3535,25.3336,25.3436,27200.0
2010-08-04 11:50:00,25.57,25.6,25.55,25.55,54800.0,25.3436,25.3733,25.3237,25.3237,54800.0
2010-08-04 11:55:00,25.55,25.55,25.53,25.53,28000.0,25.3237,25.3237,25.3039,25.3039,28000.0
2010-08-04 12:00:00,25.53,25.58,25.53,25.58,20000.0,25.3039,25.3535,25.3039,25.3535,20000.0
2010-08-04 12:05:00,25.58,25.59,25.56,25.57,27600.0,25.3535,25.3634,25.3336,25.3436,27600.0
2010-08-04 12:10:00,25.59,25.62,25.57,25.62,22000.0,25.3634,25.3931,25.3436,25.3931,22000.0
2010-08-04 12:15:00,25.62,25.63,25.59,25.61,59200.0,25.3931,25.403,25.3634,25.3832,59200.0
2010-08-04 12:20:00,25.61,25.72,25.61,25.72,168800.0,25.3832,25.4922,25.3832,25.4922,168800.0
2010-08-04 12:25:00,25.72,25.78,25.7,25.7,150800.0,25.4922,25.5517,25.4724,25.4724,150800.0
2010-08-04 12:30:00,25.7,25.77,25.68,25.75,55200.0,25.4724,25.5418,25.4526,25.522,55200.0
2010-08-04 12:35:00,25.74,25.79,25.73,25.77,33600.0,25.5121,25.5616,25.5021,25.5418,33600.0
2010-08-04 12:40:00,25.77,25.77,25.73,25.75,80000.0,25.5418,25.5418,25.5021,25.522,80000.0
2010-08-04 12:45:00,25.74,25.8,25.74,25.79,78800.0,25.5121,25.5715,25.5121,25.5616,78800.0
2010-08-04 12:50:00,25.78,25.79,25.76,25.76,33600.0,25.5517,25.5616,25.5319,25.5319,33600.0
2010-08-04 12:55:00,25.77,25.8,25.77,25.79,26000.0,25.5418,25.5715,25.5418,25.5616,26000.0
2010-08-04 13:00:00,25.79,25.83,25.79,25.81,108400.0,25.5616,25.6013,25.5616,25.5814,108400.0
2010-08-04 13:05:00,25.82,25.83,25.75,25.82,136400.0,25.5913,25.6013,25.522,25.5913,136400.0
2010-08-04 13:10:00,25.82,25.82,25.7,25.7,73200.0,25.5913,25.5913,25.4724,25.4724,73200.0
2010-08-04 13:15:00,25.7,25.71,25.68,25.69,52400.0,25.4724,25.4823,25.4526,25.4625,52400.0
2010-08-04 13:20:00,25.69,25.7,25.66,25.66,64800.0,25.4625,25.4724,25.4328,25.4328,64800.0
2010-08-04 13:25:00,25.67,25.68,25.63,25.67,18800.0,25.4427,25.4526,25.403,25.4427,18800.0
2010-08-04 13:30:00,25.67,25.71,25.64,25.71,49200.0,25.4427,25.4823,25.4129,25.4823,49200.0
2010-08-04 13:35:00,25.71,25.76,25.71,25.75,47200.0,25.4823,25.5319,25.4823,25.522,47200.0
2010-08-04 13:40:00,25.74,25.76,25.73,25.74,35200.0,25.5121,25.5319,25.5021,25.5121,35200.0
2010-08-04 13:45:00,25.74,25.76,25.74,25.75,15600.0,25.5121,25.5319,25.5121,25.522,15600.0
2010-08-04 13:50:00,25.75,25.77,25.74,25.74,29600.0,25.522,25.5418,25.5121,25.5121,29600.0
2010-08-04 13:55:00,25.74,25.75,25.67,25.7,91600.0,25.5121,25.522,25.4427,25.4724,91600.0
2010-08-04 14:00:00,25.7,25.8,25.7,25.77,68000.0,25.4724,25.5715,25.4724,25.5418,68000.0
2010-08-04 14:05:00,25.78,25.82,25.77,25.78,90800.0,25.5517,25.5913,25.5418,25.5517,90800.0
2010-08-04 14:10:00,25.78,25.82,25.78,25.8,48400.0,25.5517,25.5913,25.5517,25.5715,48400.0
2010-08-04 14:15:00,25.8,25.81,25.74,25.74,82000.0,25.5715,25.5814,25.5121,25.5121,82000.0
2010-08-04 14:20:00,25.75,25.78,25.74,25.75,40000.0,25.522,25.5517,25.5121,25.522,40000.0
2010-08-04 14:25:00,25.75,25.77,25.72,25.77,30000.0,25.522,25.5418,25.4922,25.5418,30000.0
2010-08-04 14:30:00,25.77,25.78,25.75,25.75,50000.0,25.5418,25.5517,25.522,25.522,50000.0
2010-08-04 14:35:00,25.75,25.76,25.73,25.73,27200.0,25.522,25.5319,25.5021,25.5021,27200.0
2010-08-04 14:40:00,25.74,25.78,25.73,25.78,48000.0,25.5121,25.5517,25.5021,25.5517,48000.0
2010-08-04 14:45:00,25.77,25.79,25.75,25.79,58400.0,25.5418,25.5616,25.522,25.5616,58400.0
2010-08-04 14:50:00,25.78,25.81,25.76,25.81,40800.0,25.5517,25.5814,25.5319,25.5814,40800.0
2010-08-04 14:55:00,25.8,25.81,25.77,25.8,46000.0,25.5715,25.5814,25.5418,25.5715,46000.0
2010-08-04 15:00:00,25.8,25.8,25.76,25.79,35600.0,25.5715,25.5715,25.5319,25.5616,35600.0
2010-08-04 15:05:00,25.79,25.82,25.78,25.82,83200.0,25.5616,25.5913,25.5517,25.5913,83200.0
2010-08-04 15:10:00,25.82,25.87,25.81,25.85,84400.0,25.5913,25.6409,25.5814,25.6211,84400.0
2010-08-04 15:15:00,25.85,25.89,25.82,25.86,61600.0,25.6211,25.6607,25.5913,25.631,61600.0
2010-08-04 15:20:00,25.85,25.87,25.84,25.85,58400.0,25.6211,25.6409,25.6112,25.6211,58400.0
2010-08-04 15:25:00,25.85,25.89,25.85,25.89,86400.0,25.6211,25.6607,25.6211,25.6607,86400.0
2010-08-04 15:30:00,25.89,25.93,25.87,25.93,118400.0,25.6607,25.7004,25.6409,25.7004,118400.0
2010-08-04 15:35:00,25.92,25.93,25.89,25.92,92400.0,25.6905,25.7004,25.6607,25.6905,92400.0
2010-08-04 15:40:00,25.93,25.94,25.9,25.9,118800.0,25.7004,25.7103,25.6706,25.6706,118800.0
2010-08-04 15:45:00,25.91,25.93,25.89,25.92,139600.0,25.6805,25.7004,25.6607,25.6905,139600.0
2010-08-04 15:50:00,25.92,25.93,25.85,25.87,259600.0,25.6905,25.7004,25.6211,25.6409,259600.0
2010-08-04 15:55:00,25.87,25.91,25.86,25.89,282800.0,25.6409,25.6805,25.631,25.6607,282800.0
2010-08-05 09:30:00,25.86,25.86,25.75,25.76,113200.0,25.631,25.631,25.522,25.5319,113200.0
2010-08-05 09:35:00,25.75,25.78,25.64,25.75,62800.0,25.522,25.5517,25.4129,25.522,62800.0
2010-08-05 09:40:00,25.73,25.75,25.57,25.63,161600.0,25.5021,25.522,25.3436,25.403,161600.0
2010-08-05 09:45:00,25.66,25.71,25.63,25.63,74400.0,25.4328,25.4823,25.403,25.403,74400.0
2010-08-05 09:50:00,25.65,25.68,25.61,25.67,62800.0,25.4229,25.4526,25.3832,25.4427,62800.0
2010-08-05 09:55:00,25.68,25.71,25.63,25.68,97200.0,25.4526,25.4823,25.403,25.4526,97200.0
2010-08-05 10:00:00,25.65,25.67,25.58,25.66,95200.0,25.4229,25.4427,25.3535,25.4328,95200.0
2010-08-05 10:05:00,25.65,25.72,25.61,25.64,71600.0,25.4229,25.4922,25.3832,25.4129,71600.0
2010-08-05 10:10:00,25.63,25.73,25.62,25.72,31200.0,25.403,25.5021,25.3931,25.4922,31200.0
2010-08-05 10:15:00,25.72,25.73,25.68,25.68,70400.0,25.4922,25.5021,25.4526,25.4526,70400.0
2010-08-05 10:20:00,25.66,25.74,25.65,25.73,35600.0,25.4328,25.5121,25.4229,25.5021,35600.0
2010-08-05 10:25:00,25.73,25.76,25.7,25.74,39200.0,25.5021,25.5319,25.4724,25.5121,39200.0
2010-08-05 10:30:00,25.74,25.75,25.66,25.67,74000.0,25.5121,25.522,25.4328,25.4427,74000.0
2010-08-05 10:35:00,25.68,25.68,25.62,25.64,23200.0,25.4526,25.4526,25.3931,25.4129,23200.0
2010-08-05 10:40:00,25.63,25.65,25.58,25.59,50400.0,25.403,25.4229,25.3535,25.3634,50400.0
2010-08-05 10:45:00,25.59,25.64,25.57,25.64,22400.0,25.3634,25.4129,25.3436,25.4129,22400.0
2010-08-05 10:50:00,25.64,25.64,25.53,25.53,42000.0,25.4129,25.4129,25.3039,25.3039,42000.0
2010-08-05 10:55:00,25.54,25.54,25.48,25.52,38400.0,25.3138,25.3138,25.2544,25.294,38400.0
2010-08-05 11:00:00,25.51,25.56,25.48,25.5,92800.0,25.2841,25.3336,25.2544,25.2742,92800.0
2010-08-05 11:05:00,25.51,25.58,25.48,25.57,266400.0,25.2841,25.3535,25.2544,25.3436,266400.0
2010-08-05 11:10:00,25.57,25.58,25.53,25.53,59600.0,25.3436,25.3535,25.3039,25.3039,59600.0
2010-08-05 11:15:00,25.53,25.56,25.52,25.54,44800.0,25.3039,25.3336,25.294,25.3138,44800.0
2010-08-05 11:20:00,25.54,25.54,25.5,25.5,76400.0,25.3138,25.3138,25.2742,25.2742,76400.0
2010-08-05 11:25:00,25.52,25.53,25.51,25.53,14400.0,25.294,25.3039,25.2841,25.3039,14400.0
2010-08-05 11:30:00,25.52,25.53,25.5,25.51,78000.0,25.294,25.3039,25.2742,25.2841,78000.0
2010-08-05 11:35:00,25.52,25.53,25.49,25.53,32000.0,25.294,25.3039,25.2643,25.3039,32000.0
2010-08-05 11:40:00,25.54,25.66,25.54,25.61,62000.0,25.3138,25.4328,25.3138,25.3832,62000.0
2010-08-05 11:45:00,25.61,25.61,25.57,25.59,21600.0,25.3832,25.3832,25.3436,25.3634,21600.0
2010-08-05 11:50:00,25.59,25.61,25.57,25.61,13200.0,25.3634,25.3832,25.3436,25.3832,13200.0
2010-08-05 11:55:00,25.61,25.61,25.56,25.56,46800.0,25.3832,25.3832,25.3336,25.3336,46800.0
2010-08-05 12:00:00,25.53,25.57,25.52,25.56,51200.0,25.3039,25.3436,25.294,25.3336,51200.0
2010-08-05 12:05:00,25.56,25.63,25.56,25.61,29600.0,25.3336,25.403,25.3336,25.3832,29600.0
2010-08-05 12:10:00,25.61,25.63,25.61,25.62,51600.0,25.3832,25.403,25.3832,25.3931,51600.0
2010-08-05 12:15:00,25.62,25.63,25.61,25.61,30000.0,25.3931,25.403,25.3832,25.3832,30000.0
2010-08-05 12:20:00,25.62,25.64,25.61,25.61,34000.0,25.3931,25.4129,25.3832,25.3832,34000.0
2010-08-05 12:25:00,25.61,25.63,25.61,25.61,33600.0,25.3832,25.403,25.3832,25.3832,33600.0
2010-08-05 12:30:00,25.62,25.63,25.61,25.62,51200.0,25.3931,25.403,25.3832,25.3931,51200.0
2010-08-05 12:35:00,25.61,25.66,25.61,25.65,35600.0,25.3832,25.4328,25.3832,25.4229,35600.0
2010-08-05 12:40:00,25.67,25.67,25.61,25.63,21600.0,25.4427,25.4427,25.3832,25.403,21600.0
2010-08-05 12:45:00,25.64,25.66,25.63,25.66,14400.0,25.4129,25.4328,25.403,25.4328,14400.0
2010-08-05 12:50:00,25.67,25.67,25.59,25.6,20800.0,25.4427,25.4427,25.3634,25.3733,20800.0
2010-08-05 12:55:00,25.59,25.62,25.59,25.62,12400.0,25.3634,25.3931,25.3634,25.3931,12400.0
2010-08-05 13:00:00,25.61,25.61,25.58,25.59,20800.0,25.3832,25.3832,25.3535,25.3634,20800.0
2010-08-05 13:05:00,25.58,25.58,25.56,25.56,10400.0,25.3535,25.3535,25.3336,25.3336,10400.0
2010-08-05 13:10:00,25.57,25.57,25.5,25.52,32000.0,25.3436,25.3436,25.2742,25.294,32000.0
2010-08-05 13:15:00,25.52,25.53,25.51,25.53,20800.0,25.294,25.3039,25.2841,25.3039,20800.0
2010-08-05 13:20:00,25.53,25.56,25.5,25.56,34800.0,25.3039,25.3336,25.2742,25.3336,34800.0
2010-08-05 13:25:00,25.55,25.58,25.54,25.58,13600.0,25.3237,25.3535,25.3138,25.3535,13600.0
2010-08-05 13:30:00,25.58,25.59,25.55,25.58,36000.0,25.3535,25.3634,25.3237,25.3535,36000.0
2010-08-05 13:35:00,25.58,25.62,25.58,25.6,29200.0,25.3535,25.3931,25.3535,25.3733,29200.0
2010-08-05 13:40:00,25.6,25.6,25.55,25.56,73600.0,25.3733,25.3733,25.3237,25.3336,73600.0
2010-08-05 13:45:00,25.56,25.58,25.55,25.55,94800.0,25.3336,25.3535,25.3237,25.3237,94800.0
2010-08-05 13:50:00,25.56,25.61,25.56,25.59,39200.0,25.3336,25.3832,25.3336,25.3634,39200.0
2010-08-05 13:55:00,25.6,25.66,25.6,25.65,66000.0,25.3733,25.4328,25.3733,25.4229,66000.0
2010-08-05 14:00:00,25.66,25.67,25.64,25.66,46000.0,25.4328,25.4427,25.4129,25.4328,46000.0
2010-08-05 14:05:00,25.67,25.68,25.63,25.63,34400.0,25.4427,25.4526,25.403,25.403,34400.0
2010-08-05 14:10:00,25.63,25.67,25.63,25.66,19600.0,25.403,25.4427,25.403,25.4328,19600.0
2010-08-05 14:15:00,25.67,25.71,25.65,25.65,36800.0,25.4427,25.4823,25.4229,25.4229,36800.0
2010-08-05 14:20:00,25.65,25.68,25.64,25.67,31600.0,25.4229,25.4526,25.4129,25.4427,31600.0
2010-08-05 14:25:00,25.65,25.66,25.63,25.64,35600.0,25.4229,25.4328,25.403,25.4129,35600.0
2010-08-05 14:30:00,25.64,25.65,25.61,25.63,33200.0,25.4129,25.4229,25.3832,25.403,33200.0
2010-08-05 14:35:00,25.63,25.64,25.61,25.61,38800.0,25.403,25.4129,25.3832,25.3832,38800.0
2010-08-05 14:40:00,25.61,25.64,25.61,25.61,44800.0,25.3832,25.4129,25.3832,25.3832,44800.0
2010-08-05 14:45:00,25.61,25.62,25.6,25.61,33200.0,25.3832,25.3931,25.3733,25.3832,33200.0
2010-08-05 14:50:00,25.61,25.62,25.59,25.61,31200.0,25.3832,25.3931,25.3634,25.3832,31200.0
2010-08-05 14:55:00,25.61,25.61,25.57,25.59,41200.0,25.3832,25.3832,25.3436,25.3634,41200.0
2010-08-05 15:00:00,25.59,25.62,25.59,25.62,47200.0,25.3634,25.3931,25.3634,25.3931,47200.0
2010-08-05 15:05:00,25.61,25.64,25.61,25.64,81600.0,25.3832,25.4129,25.3832,25.4129,81600.0
2010-08-05 15:10:00,25.64,25.67,25.64,25.64,36800.0,25.4129,25.4427,25.4129,25.4129,36800.0
2010-08-05 15:15:00,25.63,25.64,25.62,25.63,19200.0,25.403,25.4129,25.3931,25.403,19200.0
2010-08-05 15:20:00,25.63,25.67,25.63,25.66,21200.0,25.403,25.4427,25.403,25.4328,21200.0
2010-08-05 15:25:00,25.66,25.67,25.63,25.64,96800.0,25.4328,25.4427,25.403,25.4129,96800.0
2010-08-05 15:30:00,25.64,25.66,25.59,25.6,105600.0,25.4129,25.4328,25.3634,25.3733,105600.0
2010-08-05 15:35:00,25.59,25.61,25.59,25.59,66400.0,25.3634,25.3832,25.3634,25.3634,66400.0
2010-08-05 15:40:00,25.59,25.62,25.58,25.62,81600.0,25.3634,25.3931,25.3535,25.3931,81600.0
2010-08-05 15:45:00,25.63,25.64,25.61,25.63,172800.0,25.403,25.4129,25.3832,25.403,172800.0
2010-08-05 15:50:00,25.63,25.65,25.59,25.65,152000.0,25.403,25.4229,25.3634,25.4229,152000.0
2010-08-05 15:55:00,25.66,25.67,25.64,25.67,145600.0,25.4328,25.4427,25.4129,25.4427,145600.0
2010-08-06 09:30:00,25.36,25.39,25.16,25.39,183200.0,25.1354,25.1652,24.9372,25.1652,183200.0
2010-08-06 09:35:00,25.37,25.55,25.33,25.49,158000.0,25.1453,25.3237,25.1057,25.2643,158000.0
2010-08-06 09:40:00,25.5,25.53,25.44,25.52,106400.0,25.2742,25.3039,25.2147,25.294,106400.0
2010-08-06 09:45:00,25.52,25.52,25.48,25.48,70000.0,25.294,25.294,25.2544,25.2544,70000.0
2010-08-06 09:50:00,25.48,25.53,25.48,25.5,100800.0,25.2544,25.3039,25.2544,25.2742,100800.0
2010-08-06 09:55:00,25.5,25.52,25.48,25.52,278800.0,25.2742,25.294,25.2544,25.294,278800.0
2010-08-06 10:00:00,25.52,25.56,25.5,25.51,99200.0,25.294,25.3336,25.2742,25.2841,99200.0
2010-08-06 10:05:00,25.52,25.54,25.47,25.49,52400.0,25.294,25.3138,25.2444,25.2643,52400.0
2010-08-06 10:10:00,25.48,25.48,25.44,25.46,47200.0,25.2544,25.2544,25.2147,25.2345,47200.0
2010-08-06 10:15:00,25.46,25.53,25.46,25.5,53200.0,25.2345,25.3039,25.2345,25.2742,53200.0
2010-08-06 10:20:00,25.49,25.51,25.45,25.47,29200.0,25.2643,25.2841,25.2246,25.2444,29200.0
2010-08-06 10:25:00,25.5,25.51,25.46,25.48,49200.0,25.2742,25.2841,25.2345,25.2544,49200.0
2010-08-06 10:30:00,25.48,25.52,25.48,25.5,34400.0,25.2544,25.294,25.2544,25.2742,34400.0
2010-08-06 10:35:00,25.5,25.52,25.4,25.4,81200.0,25.2742,25.294,25.1751,25.1751,81200.0
2010-08-06 10:40:00,25.39,25.39,25.26,25.27,110000.0,25.1652,25.1652,25.0363,25.0462,110000.0
2010-08-06 10:45:00,25.27,25.27,25.17,25.2,68400.0,25.0462,25.0462,24.9471,24.9768,68400.0
2010-08-06 10:50:00,25.19,25.26,25.16,25.24,169600.0,24.9669,25.0363,24.9372,25.0165,169600.0
2010-08-06 10:55:00,25.24,25.3,25.13,25.16,116800.0,25.0165,25.0759,24.9075,24.9372,116800.0
2010-08-06 11:00:00,25.16,25.16,25.1,25.12,102400.0,24.9372,24.9372,24.8777,24.8975,102400.0
2010-08-06 11:05:00,25.12,25.12,25.05,25.11,136800.0,24.8975,24.8975,24.8282,24.8876,136800.0
2010-08-06 11:10:00,25.11,25.2,25.11,25.18,36800.0,24.8876,24.9768,24.8876,24.957,36800.0
2010-08-06 11:15:00,25.19,25.25,25.18,25.2,49200.0,24.9669,25.0264,24.957,24.9768,49200.0
2010-08-06 11:20:00,25.2,25.27,25.18,25.25,46800.0,24.9768,25.0462,24.957,25.0264,46800.0
2010-08-06 11:25:00,25.24,25.24,25.18,25.22,34400.0,25.0165,25.0165,24.957,24.9967,34400.0
2010-08-06 11:30:00,25.23,25.23,25.15,25.17,61600.0,25.0066,25.0066,24.9273,24.9471,61600.0
2010-08-06 11:35:00,25.18,25.21,25.17,25.18,52800.0,24.957,24.9867,24.9471,24.957,52800.0
2010-08-06 11:40:00,25.18,25.25,25.16,25.25,70400.0,24.957,25.0264,24.9372,25.0264,70400.0
2010-08-06 11:45:00,25.25,25.27,25.24,25.25,46400.0,25.0264,25.0462,25.0165,25.0264,46400.0
2010-08-06 11:50:00,25.26,25.3,25.26,25.27,36000.0,25.0363,25.0759,25.0363,25.0462,36000.0
2010-08-06 11:55:00,25.27,25.28,25.19,25.2,20800.0,25.0462,25.0561,24.9669,24.9768,20800.0
2010-08-06 12:00:00,25.2,25.2,25.15,25.15,18400.0,24.9768,24.9768,24.9273,24.9273,18400.0
2010-08-06 12:05:00,25.16,25.18,25.14,25.18,40800.0,24.9372,24.957,24.9174,24.957,40800.0
2010-08-06 12:10:00,25.18,25.18,25.11,25.11,18800.0,24.957,24.957,24.8876,24.8876,18800.0
2010-08-06 12:15:00,25.11,25.11,25.04,25.07,86800.0,24.8876,24.8876,24.8183,24.848,86800.0
2010-08-06 12:20:00,25.09,25.11,25.07,25.07,25600.0,24.8678,24.8876,24.848,24.848,25600.0
2010-08-06 12:25:00,25.07,25.09,25.01,25.01,34000.0,24.848,24.8678,24.7885,24.7885,34000.0
2010-08-06 12:30:00,25.01,25.02,24.98,24.98,110000.0,24.7885,24.7984,24.7588,24.7588,110000.0
2010-08-06 12:35:00,24.99,25.02,24.97,24.98,101600.0,24.7687,24.7984,24.7489,24.7588,101600.0
2010-08-06 12:40:00,25.02,25.08,25.02,25.08,10800.0,24.7984,24.8579,24.7984,24.8579,10800.0
2010-08-06 12:45:00,25.08,25.09,25.06,25.09,43200.0,24.8579,24.8678,24.8381,24.8678,43200.0
2010-08-06 12:50:00,25.09,25.15,25.09,25.12,50000.0,24.8678,24.9273,24.8678,24.8975,50000.0
2010-08-06 12:55:00,25.11,25.14,25.09,25.1,77600.0,24.8876,24.9174,24.8678,24.8777,77600.0
2010-08-06 13:00:00,25.11,25.16,25.11,25.13,31200.0,24.8876,24.9372,24.8876,24.9075,31200.0
2010-08-06 13:05:00,25.12,25.13,25.07,25.08,24000.0,24.8975,24.9075,24.848,24.8579,24000.0
2010-08-06 13:10:00,25.08,25.09,25.06,25.06,17200.0,24.8579,24.8678,24.8381,24.8381,17200.0
2010-08-06 13:15:00,25.05,25.05,25.01,25.03,54400.0,24.8282,24.8282,24.7885,24.8083,54400.0
2010-08-06 13:20:00,25.02,25.05,25.01,25.05,46400.0,24.7984,24.8282,24.7885,24.8282,46400.0
2010-08-06 13:25:00,25.05,25.08,25.04,25.08,51200.0,24.8282,24.8579,24.8183,24.8579,51200.0
2010-08-06 13:30:00,25.07,25.11,25.07,25.1,25200.0,24.848,24.8876,24.848,24.8777,25200.0
2010-08-06 13:35:00,25.1,25.13,25.08,25.1,16800.0,24.8777,24.9075,24.8579,24.8777,16800.0
2010-08-06 13:40:00,25.09,25.12,25.09,25.12,11200.0,24.8678,24.8975,24.8678,24.8975,11200.0
2010-08-06 13:45:00,25.12,25.19,25.11,25.18,23200.0,24.8975,24.9669,24.8876,24.957,23200.0
2010-08-06 13:50:00,25.16,25.16,25.14,25.15,6400.0,24.9372,24.9372,24.9174,24.9273,6400.0
2010-08-06 13:55:00,25.15,25.18,25.14,25.17,25600.0,24.9273,24.957,24.9174,24.9471,25600.0
2010-08-06 14:00:00,25.17,25.2,25.14,25.19,98400.0,24.9471,24.9768,24.9174,24.9669,98400.0
2010-08-06 14:05:00,25.2,25.2,25.16,25.2,68800.0,24.9768,24.9768,24.9372,24.9768,68800.0
2010-08-06 14:10:00,25.19,25.21,25.18,25.2,55200.0,24.9669,24.9867,24.957,24.9768,55200.0
2010-08-06 14:15:00,25.2,25.23,25.18,25.22,151200.0,24.9768,25.0066,24.957,24.9967,151200.0
2010-08-06 14:20:00,25.21,25.23,25.21,25.23,27200.0,24.9867,25.0066,24.9867,25.0066,27200.0
2010-08-06 14:25:00,25.23,25.27,25.22,25.25,24400.0,25.0066,25.0462,24.9967,25.0264,24400.0
2010-08-06 14:30:00,25.25,25.27,25.24,25.24,102800.0,25.0264,25.0462,25.0165,25.0165,102800.0
2010-08-06 14:35:00,25.25,25.25,25.23,25.24,90400.0,25.0264,25.0264,25.0066,25.0165,90400.0
2010-08-06 14:40:00,25.23,25.25,25.23,25.23,14400.0,25.0066,25.0264,25.0066,25.0066,14400.0
2010-08-06 14:45:00,25.24,25.33,25.24,25.29,135600.0,25.0165,25.1057,25.0165,25.066,135600.0
2010-08-06 14:50:00,25.29,25.37,25.29,25.33,64800.0,25.066,25.1453,25.066,25.1057,64800.0
2010-08-06 14:55:00,25.33,25.4,25.32,25.36,40800.0,25.1057,25.1751,25.0958,25.1354,40800.0
2010-08-06 15:00:00,25.36,25.41,25.32,25.33,46000.0,25.1354,25.185,25.0958,25.1057,46000.0
2010-08-06 15:05:00,25.32,25.38,25.32,25.36,39200.0,25.0958,25.1552,25.0958,25.1354,39200.0
2010-08-06 15:10:00,25.37,25.4,25.31,25.32,25600.0,25.1453,25.1751,25.0859,25.0958,25600.0
2010-08-06 15:15:00,25.33,25.39,25.32,25.39,124400.0,25.1057,25.1652,25.0958,25.1652,124400.0
2010-08-06 15:20:00,25.39,25.43,25.38,25.42,38000.0,25.1652,25.2048,25.1552,25.1949,38000.0
2010-08-06 15:25:00,25.43,25.51,25.43,25.46,98000.0,25.2048,25.2841,25.2048,25.2345,98000.0
2010-08-06 15:30:00,25.47,25.49,25.44,25.49,67200.0,25.2444,25.2643,25.2147,25.2643,67200.0
2010-08-06 15:35:00,25.5,25.53,25.47,25.52,88000.0,25.2742,25.3039,25.2444,25.294,88000.0
2010-08-06 15:40:00,25.52,25.55,25.48,25.54,62000.0,25.294,25.3237,25.2544,25.3138,62000.0
2010-08-06 15:45:00,25.55,25.6,25.52,25.59,118400.0,25.3237,25.3733,25.294,25.3634,118400.0
2010-08-06 15:50:00,25.59,25.61,25.51,25.54,79200.0,25.3634,25.3832,25.2841,25.3138,79200.0
2010-08-06 15:55:00,25.54,25.58,25.53,25.57,180400.0,25.3138,25.3535,25.3039,25.3436,180400.0
2010-08-09 09:30:00,25.59,25.74,25.58,25.58,100800.0,25.3634,25.5121,25.3535,25.3535,100800.0
2010-08-09 09:35:00,25.58,25.72,25.56,25.68,52400.0,25.3535,25.4922,25.3336,25.4526,52400.0
2010-08-09 09:40:00,25.67,25.68,25.61,25.63,499200.0,25.4427,25.4526,25.3832,25.403,499200.0
2010-08-09 09:45:00,25.62,25.67,25.6,25.66,44400.0,25.3931,25.4427,25.3733,25.4328,44400.0
2010-08-09 09:50:00,25.65,25.68,25.63,25.68,188000.0,25.4229,25.4526,25.403,25.4526,188000.0
2010-08-09 09:55:00,25.68,25.69,25.54,25.56,172000.0,25.4526,25.4625,25.3138,25.3336,172000.0
2010-08-09 10:00:00,25.56,25.63,25.56,25.58,34000.0,25.3336,25.403,25.3336,25.3535,34000.0
2010-08-09 10:05:00,25.58,25.66,25.58,25.64,45200.0,25.3535,25.4328,25.3535,25.4129,45200.0
2010-08-09 10:10:00,25.65,25.79,25.65,25.78,95200.0,25.4229,25.5616,25.4229,25.5517,95200.0
2010-08-09 10:15:00,25.76,25.85,25.76,25.8,163600.0,25.5319,25.6211,25.5319,25.5715,163600.0
2010-08-09 10:20:00,25.8,25.82,25.75,25.8,96400.0,25.5715,25.5913,25.522,25.5715,96400.0
2010-08-09 10:25:00,25.81,25.83,25.76,25.79,100000.0,25.5814,25.6013,25.5319,25.5616,100000.0
2010-08-09 10:30:00,25.81,25.92,25.81,25.91,162000.0,25.5814,25.6905,25.5814,25.6805,162000.0
2010-08-09 10:35:00,25.92,25.92,25.85,25.87,78000.0,25.6905,25.6905,25.6211,25.6409,78000.0
2010-08-09 10:40:00,25.87,25.89,25.85,25.87,39200.0,25.6409,25.6607,25.6211,25.6409,39200.0
2010-08-09 10:45:00,25.88,25.88,25.84,25.86,24000.0,25.6508,25.6508,25.6112,25.631,24000.0
2010-08-09 10:50:00,25.86,25.91,25.83,25.84,48000.0,25.631,25.6805,25.6013,25.6112,48000.0
2010-08-09 10:55:00,25.83,25.9,25.78,25.89,46800.0,25.6013,25.6706,25.5517,25.6607,46800.0
2010-08-09 11:00:00,25.9,25.92,25.89,25.91,63200.0,25.6706,25.6905,25.6607,25.6805,63200.0
2010-08-09 11:05:00,25.91,25.91,25.88,25.89,43600.0,25.6805,25.6805,25.6508,25.6607,43600.0
2010-08-09 11:10:00,25.88,25.91,25.88,25.9,42800.0,25.6508,25.6805,25.6508,25.6706,42800.0
2010-08-09 11:15:00,25.9,25.92,25.9,25.91,18400.0,25.6706,25.6905,25.6706,25.6805,18400.0
2010-08-09 11:20:00,25.92,25.99,25.9,25.99,94400.0,25.6905,25.7598,25.6706,25.7598,94400.0
2010-08-09 11:25:00,25.98,25.99,25.91,25.94,72400.0,25.7499,25.7598,25.6805,25.7103,72400.0
2010-08-09 11:30:00,25.94,26.0,25.94,25.99,62400.0,25.7103,25.7698,25.7103,25.7598,62400.0
2010-08-09 11:35:00,25.99,26.06,25.98,26.03,172000.0,25.7598,25.8292,25.7499,25.7995,172000.0
2010-08-09 11:40:00,26.01,26.05,25.98,26.05,81600.0,25.7797,25.8193,25.7499,25.8193,81600.0
2010-08-09 11:45:00,26.05,26.11,25.98,26.02,167200.0,25.8193,25.8788,25.7499,25.7896,167200.0
2010-08-09 11:50:00,26.01,26.02,25.98,25.99,58000.0,25.7797,25.7896,25.7499,25.7598,58000.0
2010-08-09 11:55:00,25.99,26.0,25.98,25.99,17200.0,25.7598,25.7698,25.7499,25.7598,17200.0
2010-08-09 12:00:00,25.98,25.98,25.93,25.96,58000.0,25.7499,25.7499,25.7004,25.7301,58000.0
2010-08-09 12:05:00,25.96,25.96,25.88,25.9,193200.0,25.7301,25.7301,25.6508,25.6706,193200.0
2010-08-09 12:10:00,25.92,25.94,25.91,25.93,94800.0,25.6905,25.7103,25.6805,25.7004,94800.0
2010-08-09 12:15:00,25.93,25.95,25.92,25.92,34000.0,25.7004,25.7202,25.6905,25.6905,34000.0
2010-08-09 12:20:00,25.91,25.93,25.88,25.89,26400.0,25.6805,25.7004,25.6508,25.6607,26400.0
2010-08-09 12:25:00,25.88,25.9,25.86,25.89,18800.0,25.6508,25.6706,25.631,25.6607,18800.0
2010-08-09 12:30:00,25.89,25.89,25.83,25.84,28000.0,25.6607,25.6607,25.6013,25.6112,28000.0
2010-08-09 12:35:00,25.84,25.86,25.84,25.86,35200.0,25.6112,25.631,25.6112,25.631,35200.0
2010-08-09 12:40:00,25.85,25.91,25.84,25.88,54800.0,25.6211,25.6805,25.6112,25.6508,54800.0
2010-08-09 12:45:00,25.89,25.9,25.87,25.89,24800.0,25.6607,25.6706,25.6409,25.6607,24800.0
2010-08-09 12:50:00,25.89,25.89,25.86,25.87,22800.0,25.6607,25.6607,25.631,25.6409,22800.0
2010-08-09 12:55:00,25.89,25.91,25.88,25.89,11200.0,25.6607,25.6805,25.6508,25.6607,11200.0
2010-08-09 13:00:00,25.89,25.91,25.88,25.89,14400.0,25.6607,25.6805,25.6508,25.6607,14400.0
2010-08-09 13:05:00,25.88,25.91,25.87,25.88,38800.0,25.6508,25.6805,25.6409,25.6508,38800.0
2010-08-09 13:10:00,25.89,25.94,25.89,25.93,28400.0,25.6607,25.7103,25.6607,25.7004,28400.0
2010-08-09 13:15:00,25.93,25.96,25.93,25.96,37200.0,25.7004,25.7301,25.7004,25.7301,37200.0
2010-08-09 13:20:00,25.96,25.96,25.9,25.9,21200.0,25.7301,25.7301,25.6706,25.6706,21200.0
2010-08-09 13:25:00,25.9,25.93,25.9,25.91,23600.0,25.6706,25.7004,25.6706,25.6805,23600.0
2010-08-09 13:30:00,25.9,25.92,25.87,25.9,21600.0,25.6706,25.6905,25.6409,25.6706,21600.0
2010-08-09 13:35:00,25.9,25.92,25.89,25.91,17200.0,25.6706,25.6905,25.6607,25.6805,17200.0
2010-08-09 13:40:00,25.91,25.92,25.87,25.89,25200.0,25.6805,25.6905,25.6409,25.6607,25200.0
2010-08-09 13:45:00,25.89,25.93,25.89,25.9,37200.0,25.6607,25.7004,25.6607,25.6706,37200.0
2010-08-09 13:50:00,25.9,25.93,25.89,25.91,19200.0,25.6706,25.7004,25.6607,25.6805,19200.0
2010-08-09 13:55:00,25.93,25.93,25.89,25.9,20000.0,25.7004,25.7004,25.6607,25.6706,20000.0
2010-08-09 14:00:00,25.9,25.92,25.88,25.89,26800.0,25.6706,25.6905,25.6508,25.6607,26800.0
2010-08-09 14:05:00,25.9,25.92,25.9,25.92,28800.0,25.6706,25.6905,25.6706,25.6905,28800.0
2010-08-09 14:10:00,25.92,25.92,25.88,25.89,27200.0,25.6905,25.6905,25.6508,25.6607,27200.0
2010-08-09 14:15:00,25.89,25.9,25.87,25.88,32400.0,25.6607,25.6706,25.6409,25.6508,32400.0
2010-08-09 14:20:00,25.88,25.89,25.87,25.89,23200.0,25.6508,25.6607,25.6409,25.6607,23200.0
2010-08-09 14:25:00,25.88,25.89,25.86,25.86,18400.0,25.6508,25.6607,25.631,25.631,18400.0
2010-08-09 14:30:00,25.86,25.93,25.86,25.9,61600.0,25.631,25.7004,25.631,25.6706,61600.0
2010-08-09 14:35:00,25.9,25.91,25.86,25.88,50400.0,25.6706,25.6805,25.631,25.6508,50400.0
2010-08-09 14:40:00,25.89,25.93,25.89,25.91,51200.0,25.6607,25.7004,25.6607,25.6805,51200.0
2010-08-09 14:45:00,25.91,25.95,25.9,25.94,51200.0,25.6805,25.7202,25.6706,25.7103,51200.0
2010-08-09 14:50:00,25.93,25.95,25.92,25.93,28400.0,25.7004,25.7202,25.6905,25.7004,28400.0
2010-08-09 14:55:00,25.94,25.97,25.94,25.96,40000.0,25.7103,25.74,25.7103,25.7301,40000.0
2010-08-09 15:00:00,25.95,25.96,25.93,25.95,87600.0,25.7202,25.7301,25.7004,25.7202,87600.0
2010-08-09 15:05:00,25.94,25.96,25.92,25.94,96000.0,25.7103,25.7301,25.6905,25.7103,96000.0
2010-08-09 15:10:00,25.93,25.94,25.9,25.91,71200.0,25.7004,25.7103,25.6706,25.6805,71200.0
2010-08-09 15:15:00,25.92,25.93,25.91,25.93,32400.0,25.6905,25.7004,25.6805,25.7004,32400.0
2010-08-09 15:20:00,25.92,25.95,25.92,25.93,66000.0,25.6905,25.7202,25.6905,25.7004,66000.0
2010-08-09 15:25:00,25.93,25.95,25.92,25.94,60000.0,25.7004,25.7202,25.6905,25.7103,60000.0
2010-08-09 15:30:00,25.93,25.95,25.93,25.94,80400.0,25.7004,25.7202,25.7004,25.7103,80400.0
2010-08-09 15:35:00,25.94,25.98,25.94,25.96,66400.0,25.7103,25.7499,25.7103,25.7301,66400.0
2010-08-09 15:40:00,25.97,26.02,25.96,25.99,182800.0,25.74,25.7896,25.7301,25.7598,182800.0
2010-08-09 15:45:00,25.99,26.04,25.99,26.03,226000.0,25.7598,25.8094,25.7598,25.7995,226000.0
2010-08-09 15:50:00,26.03,26.05,25.99,26.02,288800.0,25.7995,25.8193,25.7598,25.7896,288800.0
2010-08-09 15:55:00,26.02,26.03,26.01,26.02,314800.0,25.7896,25.7995,25.7797,25.7896,314800.0
2010-08-10 09:30:00,25.49,25.55,25.38,25.43,296400.0,25.2643,25.3237,25.1552,25.2048,296400.0
2010-08-10 09:35:00,25.43,25.61,25.43,25.47,115600.0,25.2048,25.3832,25.2048,25.2444,115600.0
2010-08-10 09:40:00,25.45,25.48,25.38,25.44,108400.0,25.2246,25.2544,25.1552,25.2147,108400.0
2010-08-10 09:45:00,25.44,25.45,25.4,25.43,84400.0,25.2147,25.2246,25.1751,25.2048,84400.0
2010-08-10 09:50:00,25.43,25.43,25.3,25.4,108800.0,25.2048,25.2048,25.0759,25.1751,108800.0
2010-08-10 09:55:00,25.4,25.41,25.36,25.4,78400.0,25.1751,25.185,25.1354,25.1751,78400.0
2010-08-10 10:00:00,25.41,25.43,25.38,25.41,66400.0,25.185,25.2048,25.1552,25.185,66400.0
2010-08-10 10:05:00,25.4,25.44,25.36,25.4,84800.0,25.1751,25.2147,25.1354,25.1751,84800.0
2010-08-10 10:10:00,25.4,25.46,25.39,25.4,81600.0,25.1751,25.2345,25.1652,25.1751,81600.0
2010-08-10 10:15:00,25.4,25.4,25.35,25.37,70400.0,25.1751,25.1751,25.1255,25.1453,70400.0
2010-08-10 10:20:00,25.38,25.38,25.33,25.38,159600.0,25.1552,25.1552,25.1057,25.1552,159600.0
2010-08-10 10:25:00,25.38,25.4,25.36,25.39,105200.0,25.1552,25.1751,25.1354,25.1652,105200.0
2010-08-10 10:30:00,25.38,25.39,25.34,25.36,100800.0,25.1552,25.1652,25.1156,25.1354,100800.0
2010-08-10 10:35:00,25.36,25.38,25.33,25.33,134400.0,25.1354,25.1552,25.1057,25.1057,134400.0
2010-08-10 10:40:00,25.34,25.37,25.22,25.24,316400.0,25.1156,25.1453,24.9967,25.0165,316400.0
2010-08-10 10:45:00,25.24,25.28,25.24,25.25,77200.0,25.0165,25.0561,25.0165,25.0264,77200.0
2010-08-10 10:50:00,25.25,25.31,25.24,25.31,197600.0,25.0264,25.0859,25.0165,25.0859,197600.0
2010-08-10 10:55:00,25.3,25.36,25.3,25.32,75200.0,25.0759,25.1354,25.0759,25.0958,75200.0
2010-08-10 11:00:00,25.32,25.37,25.31,25.37,68800.0,25.0958,25.1453,25.0859,25.1453,68800.0
2010-08-10 11:05:00,25.36,25.41,25.36,25.38,190000.0,25.1354,25.185,25.1354,25.1552,190000.0
2010-08-10 11:10:00,25.38,25.42,25.38,25.38,30800.0,25.1552,25.1949,25.1552,25.1552,30800.0
2010-08-10 11:15:00,25.39,25.41,25.37,25.38,29200.0,25.1652,25.185,25.1453,25.1552,29200.0
2010-08-10 11:20:00,25.38,25.39,25.35,25.35,23200.0,25.1552,25.1652,25.1255,25.1255,23200.0
2010-08-10 11:25:00,25.36,25.4,25.34,25.4,15600.0,25.1354,25.1751,25.1156,25.1751,15600.0
2010-08-10 11:30:00,25.4,25.45,25.38,25.44,53600.0,25.1751,25.2246,25.1552,25.2147,53600.0
2010-08-10 11:35:00,25.43,25.49,25.42,25.49,82400.0,25.2048,25.2643,25.1949,25.2643,82400.0
2010-08-10 11:40:00,25.48,25.48,25.43,25.46,55600.0,25.2544,25.2544,25.2048,25.2345,55600.0
2010-08-10 11:45:00,25.47,25.47,25.44,25.47,35200.0,25.2444,25.2444,25.2147,25.2444,35200.0
2010-08-10 11:50:00,25.47,25.49,25.46,25.48,49200.0,25.2444,25.2643,25.2345,25.2544,49200.0
2010-08-10 11:55:00,25.49,25.51,25.47,25.51,92800.0,25.2643,25.2841,25.2444,25.2841,92800.0
2010-08-10 12:00:00,25.5,25.52,25.49,25.49,72800.0,25.2742,25.294,25.2643,25.2643,72800.0
2010-08-10 12:05:00,25.49,25.53,25.47,25.49,36400.0,25.2643,25.3039,25.2444,25.2643,36400.0
2010-08-10 12:10:00,25.49,25.5,25.47,25.5,29600.0,25.2643,25.2742,25.2444,25.2742,29600.0
2010-08-10 12:15:00,25.49,25.49,25.46,25.47,26800.0,25.2643,25.2643,25.2345,25.2444,26800.0
2010-08-10 12:20:00,25.46,25.47,25.45,25.47,43600.0,25.2345,25.2444,25.2246,25.2444,43600.0
2010-08-10 12:25:00,25.45,25.45,25.42,25.43,56800.0,25.2246,25.2246,25.1949,25.2048,56800.0
2010-08-10 12:30:00,25.44,25.44,25.4,25.41,50000.0,25.2147,25.2147,25.1751,25.185,50000.0
2010-08-10 12:35:00,25.41,25.42,25.38,25.39,23200.0,25.185,25.1949,25.1552,25.1652,23200.0
2010-08-10 12:40:00,25.4,25.4,25.35,25.36,46400.0,25.1751,25.1751,25.1255,25.1354,46400.0
2010-08-10 12:45:00,25.36,25.38,25.33,25.35,43200.0,25.1354,25.1552,25.1057,25.1255,43200.0
2010-08-10 12:50:00,25.34,25.34,25.3,25.33,45600.0,25.1156,25.1156,25.0759,25.1057,45600.0
2010-08-10 12:55:00,25.32,25.35,25.32,25.34,24800.0,25.0958,25.1255,25.0958,25.1156,24800.0
2010-08-10 13:00:00,25.35,25.35,25.31,25.33,40800.0,25.1255,25.1255,25.0859,25.1057,40800.0
2010-08-10 13:05:00,25.33,25.34,25.3,25.31,39600.0,25.1057,25.1156,25.0759,25.0859,39600.0
2010-08-10 13:10:00,25.31,25.31,25.29,25.31,29200.0,25.0859,25.0859,25.066,25.0859,29200.0
2010-08-10 13:15:00,25.31,25.31,25.29,25.29,25600.0,25.0859,25.0859,25.066,25.066,25600.0
2010-08-10 13:20:00,25.3,25.3,25.24,25.26,38000.0,25.0759,25.0759,25.0165,25.0363,38000.0
2010-08-10 13:25:00,25.27,25.28,25.25,25.25,23200.0,25.0462,25.0561,25.0264,25.0264,23200.0
2010-08-10 13:30:00,25.25,25.27,25.25,25.26,40400.0,25.0264,25.0462,25.0264,25.0363,40400.0
2010-08-10 13:35:00,25.27,25.29,25.25,25.25,20800.0,25.0462,25.066,25.0264,25.0264,20800.0
2010-08-10 13:40:00,25.25,25.28,25.25,25.27,29600.0,25.0264,25.0561,25.0264,25.0462,29600.0
2010-08-10 13:45:00,25.28,25.31,25.26,25.28,40800.0,25.0561,25.0859,25.0363,25.0561,40800.0
2010-08-10 13:50:00,25.28,25.3,25.26,25.28,37200.0,25.0561,25.0759,25.0363,25.0561,37200.0
2010-08-10 13:55:00,25.28,25.31,25.26,25.28,30800.0,25.0561,25.0859,25.0363,25.0561,30800.0
2010-08-10 14:00:00,25.28,25.34,25.28,25.34,37200.0,25.0561,25.1156,25.0561,25.1156,37200.0
2010-08-10 14:05:00,25.34,25.38,25.28,25.29,38800.0,25.1156,25.1552,25.0561,25.066,38800.0
2010-08-10 14:10:00,25.29,25.35,25.26,25.35,34400.0,25.066,25.1255,25.0363,25.1255,34400.0
2010-08-10 14:15:00,25.36,25.5,25.32,25.41,120000.0,25.1354,25.2742,25.0958,25.185,120000.0
2010-08-10 14:20:00,25.42,25.5,25.38,25.4,182400.0,25.1949,25.2742,25.1552,25.1751,182400.0
2010-08-10 14:25:00,25.4,25.4,25.32,25.37,202800.0,25.1751,25.1751,25.0958,25.1453,202800.0
2010-08-10 14:30:00,25.37,25.55,25.37,25.5,188400.0,25.1453,25.3237,25.1453,25.2742,188400.0
2010-08-10 14:35:00,25.5,25.57,25.49,25.52,207200.0,25.2742,25.3436,25.2643,25.294,207200.0
2010-08-10 14:40:00,25.54,25.61,25.52,25.57,181600.0,25.3138,25.3832,25.294,25.3436,181600.0
2010-08-10 14:45:00,25.58,25.59,25.51,25.54,182400.0,25.3535,25.3634,25.2841,25.3138,182400.0
2010-08-10 14:50:00,25.54,25.54,25.44,25.48,170800.0,25.3138,25.3138,25.2147,25.2544,170800.0
2010-08-10 14:55:00,25.47,25.51,25.46,25.48,78400.0,25.2444,25.2841,25.2345,25.2544,78400.0
2010-08-10 15:00:00,25.47,25.53,25.47,25.51,192000.0,25.2444,25.3039,25.2444,25.2841,192000.0
2010-08-10 15:05:00,25.51,25.55,25.47,25.55,88800.0,25.2841,25.3237,25.2444,25.3237,88800.0
2010-08-10 15:10:00,25.56,25.58,25.46,25.49,108000.0,25.3336,25.3535,25.2345,25.2643,108000.0
2010-08-10 15:15:00,25.49,25.51,25.37,25.4,158400.0,25.2643,25.2841,25.1453,25.1751,158400.0
2010-08-10 15:20:00,25.4,25.43,25.37,25.42,102800.0,25.1751,25.2048,25.1453,25.1949,102800.0
2010-08-10 15:25:00,25.42,25.48,25.38,25.47,84000.0,25.1949,25.2544,25.1552,25.2444,84000.0
2010-08-10 15:30:00,25.46,25.47,25.41,25.45,122400.0,25.2345,25.2444,25.185,25.2246,122400.0
2010-08-10 15:35:00,25.44,25.51,25.41,25.46,84400.0,25.2147,25.2841,25.185,25.2345,84400.0
2010-08-10 15:40:00,25.46,25.5,25.44,25.48,76400.0,25.2345,25.2742,25.2147,25.2544,76400.0
2010-08-10 15:45:00,25.49,25.52,25.47,25.48,151200.0,25.2643,25.294,25.2444,25.2544,151200.0
2010-08-10 15:50:00,25.48,25.49,25.4,25.43,223600.0,25.2544,25.2643,25.1751,25.2048,223600.0
2010-08-10 15:55:00,25.43,25.45,25.38,25.4,351600.0,25.2048,25.2246,25.1552,25.1751,351600.0
2010-08-11 09:30:00,24.78,24.81,24.51,24.56,459200.0,24.5606,24.5903,24.2929,24.3425,459200.0
2010-08-11 09:35:00,24.56,24.75,24.5,24.66,263600.0,24.3425,24.5308,24.283,24.4416,263600.0
2010-08-11 09:40:00,24.65,24.75,24.61,24.73,227200.0,24.4317,24.5308,24.3921,24.511,227200.0
2010-08-11 09:45:00,24.73,24.79,24.65,24.79,118000.0,24.511,24.5705,24.4317,24.5705,118000.0
2010-08-11 09:50:00,24.77,24.8,24.71,24.71,210800.0,24.5506,24.5804,24.4912,24.4912,210800.0
2010-08-11 09:55:00,24.71,24.73,24.63,24.68,112400.0,24.4912,24.511,24.4119,24.4614,112400.0
2010-08-11 10:00:00,24.68,24.72,24.64,24.68,82800.0,24.4614,24.5011,24.4218,24.4614,82800.0
2010-08-11 10:05:00,24.69,24.75,24.68,24.75,108800.0,24.4714,24.5308,24.4614,24.5308,108800.0
2010-08-11 10:10:00,24.73,24.73,24.64,24.69,176000.0,24.511,24.511,24.4218,24.4714,176000.0
2010-08-11 10:15:00,24.7,24.72,24.63,24.63,137200.0,24.4813,24.5011,24.4119,24.4119,137200.0
2010-08-11 10:20:00,24.63,24.7,24.61,24.66,62400.0,24.4119,24.4813,24.3921,24.4416,62400.0
2010-08-11 10:25:00,24.67,24.69,24.63,24.66,30400.0,24.4515,24.4714,24.4119,24.4416,30400.0
2010-08-11 10:30:00,24.66,24.68,24.63,24.66,78800.0,24.4416,24.4614,24.4119,24.4416,78800.0
2010-08-11 10:35:00,24.66,24.68,24.63,24.67,144800.0,24.4416,24.4614,24.4119,24.4515,144800.0
2010-08-11 10:40:00,24.67,24.68,24.64,24.65,146000.0,24.4515,24.4614,24.4218,24.4317,146000.0
2010-08-11 10:45:00,24.64,24.67,24.59,24.59,320800.0,24.4218,24.4515,24.3722,24.3722,320800.0
2010-08-11 10:50:00,24.6,24.61,24.57,24.59,91200.0,24.3821,24.3921,24.3524,24.3722,91200.0
2010-08-11 10:55:00,24.59,24.61,24.53,24.55,131200.0,24.3722,24.3921,24.3128,24.3326,131200.0
2010-08-11 11:00:00,24.54,24.59,24.53,24.57,75600.0,24.3227,24.3722,24.3128,24.3524,75600.0
2010-08-11 11:05:00,24.56,24.59,24.51,24.51,36400.0,24.3425,24.3722,24.2929,24.2929,36400.0
2010-08-11 11:10:00,24.51,24.54,24.45,24.47,174400.0,24.2929,24.3227,24.2335,24.2533,174400.0
2010-08-11 11:15:00,24.47,24.49,24.42,24.43,152800.0,24.2533,24.2731,24.2037,24.2137,152800.0
2010-08-11 11:20:00,24.43,24.45,24.39,24.42,94800.0,24.2137,24.2335,24.174,24.2037,94800.0
2010-08-11 11:25:00,24.42,24.51,24.41,24.49,140800.0,24.2037,24.2929,24.1938,24.2731,140800.0
2010-08-11 11:30:00,24.49,24.56,24.49,24.56,59600.0,24.2731,24.3425,24.2731,24.3425,59600.0
2010-08-11 11:35:00,24.55,24.56,24.51,24.56,64000.0,24.3326,24.3425,24.2929,24.3425,64000.0
2010-08-11 11:40:00,24.56,24.57,24.52,24.53,55600.0,24.3425,24.3524,24.3029,24.3128,55600.0
2010-08-11 11:45:00,24.53,24.53,24.51,24.52,58000.0,24.3128,24.3128,24.2929,24.3029,58000.0
2010-08-11 11:50:00,24.52,24.53,24.48,24.5,34400.0,24.3029,24.3128,24.2632,24.283,34400.0
2010-08-11 11:55:00,24.49,24.5,24.47,24.5,41600.0,24.2731,24.283,24.2533,24.283,41600.0
2010-08-11 12:00:00,24.5,24.51,24.45,24.45,83200.0,24.283,24.2929,24.2335,24.2335,83200.0
2010-08-11 12:05:00,24.45,24.49,24.44,24.49,62400.0,24.2335,24.2731,24.2236,24.2731,62400.0
2010-08-11 12:10:00,24.48,24.52,24.48,24.52,31600.0,24.2632,24.3029,24.2632,24.3029,31600.0
2010-08-11 12:15:00,24.52,24.54,24.48,24.49,82000.0,24.3029,24.3227,24.2632,24.2731,82000.0
2010-08-11 12:20:00,24.49,24.52,24.48,24.5,123200.0,24.2731,24.3029,24.2632,24.283,123200.0
2010-08-11 12:25:00,24.5,24.5,24.45,24.46,70800.0,24.283,24.283,24.2335,24.2434,70800.0
2010-08-11 12:30:00,24.46,24.48,24.46,24.47,53600.0,24.2434,24.2632,24.2434,24.2533,53600.0
2010-08-11 12:35:00,24.47,24.48,24.42,24.43,85600.0,24.2533,24.2632,24.2037,24.2137,85600.0
2010-08-11 12:40:00,24.43,24.43,24.38,24.38,90800.0,24.2137,24.2137,24.1641,24.1641,90800.0
2010-08-11 12:45:00,24.39,24.39,24.32,24.34,209600.0,24.174,24.174,24.1046,24.1245,209600.0
2010-08-11 12:50:00,24.33,24.38,24.31,24.38,146000.0,24.1145,24.1641,24.0947,24.1641,146000.0
2010-08-11 12:55:00,24.37,24.42,24.37,24.4,55200.0,24.1542,24.2037,24.1542,24.1839,55200.0
2010-08-11 13:00:00,24.4,24.44,24.4,24.43,142800.0,24.1839,24.2236,24.1839,24.2137,142800.0
2010-08-11 13:05:00,24.44,24.49,24.43,24.47,83600.0,24.2236,24.2731,24.2137,24.2533,83600.0
2010-08-11 13:10:00,24.47,24.49,24.45,24.49,59200.0,24.2533,24.2731,24.2335,24.2731,59200.0
2010-08-11 13:15:00,24.49,24.54,24.49,24.53,38800.0,24.2731,24.3227,24.2731,24.3128,38800.0
2010-08-11 13:20:00,24.53,24.56,24.52,24.55,198800.0,24.3128,24.3425,24.3029,24.3326,198800.0
2010-08-11 13:25:00,24.55,24.56,24.53,24.54,74400.0,24.3326,24.3425,24.3128,24.3227,74400.0
2010-08-11 13:30:00,24.54,24.55,24.53,24.53,72000.0,24.3227,24.3326,24.3128,24.3128,72000.0
2010-08-11 13:35:00,24.52,24.52,24.46,24.48,103600.0,24.3029,24.3029,24.2434,24.2632,103600.0
2010-08-11 13:40:00,24.48,24.49,24.45,24.46,87200.0,24.2632,24.2731,24.2335,24.2434,87200.0
2010-08-11 13:45:00,24.47,24.47,24.44,24.47,18400.0,24.2533,24.2533,24.2236,24.2533,18400.0
2010-08-11 13:50:00,24.47,24.47,24.42,24.42,45600.0,24.2533,24.2533,24.2037,24.2037,45600.0
2010-08-11 13:55:00,24.42,24.46,24.41,24.46,67200.0,24.2037,24.2434,24.1938,24.2434,67200.0
2010-08-11 14:00:00,24.47,24.52,24.47,24.52,65600.0,24.2533,24.3029,24.2533,24.3029,65600.0
2010-08-11 14:05:00,24.51,24.54,24.49,24.51,219200.0,24.2929,24.3227,24.2731,24.2929,219200.0
2010-08-11 14:10:00,24.51,24.51,24.46,24.48,69600.0,24.2929,24.2929,24.2434,24.2632,69600.0
2010-08-11 14:15:00,24.48,24.49,24.43,24.49,64000.0,24.2632,24.2731,24.2137,24.2731,64000.0
2010-08-11 14:20:00,24.49,24.52,24.48,24.5,74800.0,24.2731,24.3029,24.2632,24.283,74800.0
2010-08-11 14:25:00,24.5,24.52,24.46,24.47,116800.0,24.283,24.3029,24.2434,24.2533,116800.0
2010-08-11 14:30:00,24.47,24.5,24.45,24.49,78800.0,24.2533,24.283,24.2335,24.2731,78800.0
2010-08-11 14:35:00,24.48,24.5,24.45,24.45,118400.0,24.2632,24.283,24.2335,24.2335,118400.0
2010-08-11 14:40:00,24.45,24.48,24.43,24.46,125600.0,24.2335,24.2632,24.2137,24.2434,125600.0
2010-08-11 14:45:00,24.45,24.48,24.43,24.47,96400.0,24.2335,24.2632,24.2137,24.2533,96400.0
2010-08-11 14:50:00,24.46,24.47,24.42,24.42,243600.0,24.2434,24.2533,24.2037,24.2037,243600.0
2010-08-11 14:55:00,24.43,24.45,24.41,24.43,86000.0,24.2137,24.2335,24.1938,24.2137,86000.0
2010-08-11 15:00:00,24.44,24.47,24.43,24.47,81200.0,24.2236,24.2533,24.2137,24.2533,81200.0
2010-08-11 15:05:00,24.47,24.5,24.46,24.48,64000.0,24.2533,24.283,24.2434,24.2632,64000.0
2010-08-11 15:10:00,24.48,24.52,24.48,24.51,88800.0,24.2632,24.3029,24.2632,24.2929,88800.0
2010-08-11 15:15:00,24.51,24.51,24.48,24.49,228800.0,24.2929,24.2929,24.2632,24.2731,228800.0
2010-08-11 15:20:00,24.5,24.54,24.49,24.5,84800.0,24.283,24.3227,24.2731,24.283,84800.0
2010-08-11 15:25:00,24.51,24.53,24.49,24.5,142000.0,24.2929,24.3128,24.2731,24.283,142000.0
2010-08-11 15:30:00,24.51,24.56,24.49,24.54,269200.0,24.2929,24.3425,24.2731,24.3227,269200.0
2010-08-11 15:35:00,24.54,24.54,24.49,24.53,174400.0,24.3227,24.3227,24.2731,24.3128,174400.0
2010-08-11 15:40:00,24.54,24.55,24.46,24.49,215600.0,24.3227,24.3326,24.2434,24.2731,215600.0
2010-08-11 15:45:00,24.49,24.52,24.48,24.49,185200.0,24.2731,24.3029,24.2632,24.2731,185200.0
2010-08-11 15:50:00,24.49,24.49,24.42,24.45,300800.0,24.2731,24.2731,24.2037,24.2335,300800.0
2010-08-11 15:55:00,24.44,24.53,24.43,24.48,283200.0,24.2236,24.3128,24.2137,24.2632,283200.0
2010-08-12 09:30:00,23.93,23.97,23.78,23.88,466800.0,23.7181,23.7577,23.5694,23.6685,466800.0
2010-08-12 09:35:00,23.89,23.96,23.85,23.94,238000.0,23.6784,23.7478,23.6388,23.728,238000.0
2010-08-12 09:40:00,23.92,24.01,23.9,24.01,167600.0,23.7082,23.7974,23.6883,23.7974,167600.0
2010-08-12 09:45:00,24.02,24.08,23.99,24.04,110000.0,23.8073,23.8668,23.7776,23.8271,110000.0
2010-08-12 09:50:00,24.04,24.06,23.99,24.06,91600.0,23.8271,23.8469,23.7776,23.8469,91600.0
2010-08-12 09:55:00,24.07,24.1,24.01,24.07,202000.0,23.8568,23.8866,23.7974,23.8568,202000.0
2010-08-12 10:00:00,24.05,24.11,24.05,24.1,143600.0,23.837,23.8965,23.837,23.8866,143600.0
2010-08-12 10:05:00,24.1,24.15,24.08,24.13,273600.0,23.8866,23.9361,23.8668,23.9163,273600.0
2010-08-12 10:10:00,24.13,24.13,24.08,24.1,180400.0,23.9163,23.9163,23.8668,23.8866,180400.0
2010-08-12 10:15:00,24.1,24.11,24.03,24.03,133600.0,23.8866,23.8965,23.8172,23.8172,133600.0
2010-08-12 10:20:00,24.05,24.08,24.04,24.06,66000.0,23.837,23.8668,23.8271,23.8469,66000.0
2010-08-12 10:25:00,24.06,24.06,23.97,24.02,74400.0,23.8469,23.8469,23.7577,23.8073,74400.0
2010-08-12 10:30:00,24.02,24.02,23.97,23.97,78800.0,23.8073,23.8073,23.7577,23.7577,78800.0
2010-08-12 10:35:00,23.99,24.08,23.99,24.07,78800.0,23.7776,23.8668,23.7776,23.8568,78800.0
2010-08-12 10:40:00,24.05,24.13,24.04,24.13,148400.0,23.837,23.9163,23.8271,23.9163,148400.0
2010-08-12 10:45:00,24.12,24.18,24.07,24.16,272400.0,23.9064,23.9659,23.8568,23.946,272400.0
2010-08-12 10:50:00,24.17,24.26,24.14,24.24,130000.0,23.956,24.0452,23.9262,24.0253,130000.0
2010-08-12 10:55:00,24.24,24.24,24.19,24.2,125600.0,24.0253,24.0253,23.9758,23.9857,125600.0
2010-08-12 11:00:00,24.2,24.25,24.2,24.24,160400.0,23.9857,24.0352,23.9857,24.0253,160400.0
2010-08-12 11:05:00,24.22,24.29,24.2,24.29,82400.0,24.0055,24.0749,23.9857,24.0749,82400.0
2010-08-12 11:10:00,24.29,24.31,24.25,24.31,75200.0,24.0749,24.0947,24.0352,24.0947,75200.0
2010-08-12 11:15:00,24.31,24.33,24.29,24.29,30000.0,24.0947,24.1145,24.0749,24.0749,30000.0
2010-08-12 11:20:00,24.29,24.33,24.28,24.31,39200.0,24.0749,24.1145,24.065,24.0947,39200.0
2010-08-12 11:25:00,24.31,24.36,24.31,24.35,61200.0,24.0947,24.1443,24.0947,24.1344,61200.0
2010-08-12 11:30:00,24.36,24.36,24.33,24.36,55200.0,24.1443,24.1443,24.1145,24.1443,55200.0
2010-08-12 11:35:00,24.36,24.37,24.31,24.33,157600.0,24.1443,24.1542,24.0947,24.1145,157600.0
2010-08-12 11:40:00,24.33,24.36,24.28,24.36,42000.0,24.1145,24.1443,24.065,24.1443,42000.0
2010-08-12 11:45:00,24.35,24.39,24.35,24.39,400800.0,24.1344,24.174,24.1344,24.174,400800.0
2010-08-12 11:50:00,24.4,24.45,24.37,24.44,84400.0,24.1839,24.2335,24.1542,24.2236,84400.0
2010-08-12 11:55:00,24.44,24.44,24.39,24.41,35200.0,24.2236,24.2236,24.174,24.1938,35200.0
2010-08-12 12:00:00,24.41,24.41,24.32,24.32,47600.0,24.1938,24.1938,24.1046,24.1046,47600.0
2010-08-12 12:05:00,24.33,24.35,24.32,24.33,34000.0,24.1145,24.1344,24.1046,24.1145,34000.0
2010-08-12 12:10:00,24.34,24.36,24.29,24.35,288800.0,24.1245,24.1443,24.0749,24.1344,288800.0
2010-08-12 12:15:00,24.35,24.41,24.35,24.38,51600.0,24.1344,24.1938,24.1344,24.1641,51600.0
2010-08-12 12:20:00,24.38,24.39,24.36,24.36,42800.0,24.1641,24.174,24.1443,24.1443,42800.0
2010-08-12 12:25:00,24.36,24.36,24.32,24.33,86400.0,24.1443,24.1443,24.1046,24.1145,86400.0
2010-08-12 12:30:00,24.33,24.35,24.29,24.3,298400.0,24.1145,24.1344,24.0749,24.0848,298400.0
2010-08-12 12:35:00,24.29,24.31,24.27,24.31,64800.0,24.0749,24.0947,24.0551,24.0947,64800.0
2010-08-12 12:40:00,24.31,24.33,24.27,24.29,203200.0,24.0947,24.1145,24.0551,24.0749,203200.0
2010-08-12 12:45:00,24.29,24.33,24.29,24.33,50400.0,24.0749,24.1145,24.0749,24.1145,50400.0
2010-08-12 12:50:00,24.33,24.34,24.31,24.34,50000.0,24.1145,24.1245,24.0947,24.1245,50000.0
2010-08-12 12:55:00,24.34,24.35,24.32,24.33,29600.0,24.1245,24.1344,24.1046,24.1145,29600.0
2010-08-12 13:00:00,24.33,24.34,24.32,24.32,66000.0,24.1145,24.1245,24.1046,24.1046,66000.0
2010-08-12 13:05:00,24.32,24.33,24.28,24.28,148000.0,24.1046,24.1145,24.065,24.065,148000.0
2010-08-12 13:10:00,24.29,24.3,24.25,24.28,123200.0,24.0749,24.0848,24.0352,24.065,123200.0
2010-08-12 13:15:00,24.28,24.29,24.27,24.29,66400.0,24.065,24.0749,24.0551,24.0749,66400.0
2010-08-12 13:20:00,24.3,24.3,24.25,24.26,153200.0,24.0848,24.0848,24.0352,24.0452,153200.0
2010-08-12 13:25:00,24.27,24.27,24.18,24.2,286800.0,24.0551,24.0551,23.9659,23.9857,286800.0
2010-08-12 13:30:00,24.19,24.2,24.13,24.15,133600.0,23.9758,23.9857,23.9163,23.9361,133600.0
2010-08-12 13:35:00,24.14,24.17,24.13,24.16,53200.0,23.9262,23.956,23.9163,23.946,53200.0
2010-08-12 13:40:00,24.15,24.16,24.11,24.15,123600.0,23.9361,23.946,23.8965,23.9361,123600.0
2010-08-12 13:45:00,24.15,24.15,24.06,24.09,77200.0,23.9361,23.9361,23.8469,23.8767,77200.0
2010-08-12 13:50:00,24.09,24.11,24.06,24.07,49200.0,23.8767,23.8965,23.8469,23.8568,49200.0
2010-08-12 13:55:00,24.07,24.09,24.06,24.09,42400.0,23.8568,23.8767,23.8469,23.8767,42400.0
2010-08-12 14:00:00,24.09,24.09,24.06,24.07,25600.0,23.8767,23.8767,23.8469,23.8568,25600.0
2010-08-12 14:05:00,24.07,24.14,24.07,24.13,40400.0,23.8568,23.9262,23.8568,23.9163,40400.0
2010-08-12 14:10:00,24.14,24.16,24.14,24.14,35200.0,23.9262,23.946,23.9262,23.9262,35200.0
2010-08-12 14:15:00,24.15,24.18,24.14,24.15,43200.0,23.9361,23.9659,23.9262,23.9361,43200.0
2010-08-12 14:20:00,24.16,24.16,24.04,24.07,94000.0,23.946,23.946,23.8271,23.8568,94000.0
2010-08-12 14:25:00,24.08,24.13,24.07,24.11,104400.0,23.8668,23.9163,23.8568,23.8965,104400.0
2010-08-12 14:30:00,24.1,24.11,24.09,24.1,80800.0,23.8866,23.8965,23.8767,23.8866,80800.0
2010-08-12 14:35:00,24.1,24.1,24.0,24.07,265200.0,23.8866,23.8866,23.7875,23.8568,265200.0
2010-08-12 14:40:00,24.06,24.11,24.05,24.11,104400.0,23.8469,23.8965,23.837,23.8965,104400.0
2010-08-12 14:45:00,24.11,24.11,24.07,24.09,67600.0,23.8965,23.8965,23.8568,23.8767,67600.0
2010-08-12 14:50:00,24.09,24.18,24.07,24.17,90000.0,23.8767,23.9659,23.8568,23.956,90000.0
2010-08-12 14:55:00,24.17,24.19,24.15,24.16,81600.0,23.956,23.9758,23.9361,23.946,81600.0
2010-08-12 15:00:00,24.16,24.19,24.16,24.18,263200.0,23.946,23.9758,23.946,23.9659,263200.0
2010-08-12 15:05:00,24.18,24.24,24.17,24.24,144800.0,23.9659,24.0253,23.956,24.0253,144800.0
2010-08-12 15:10:00,24.24,24.3,24.24,24.26,134000.0,24.0253,24.0848,24.0253,24.0452,134000.0
2010-08-12 15:15:00,24.26,24.29,24.24,24.26,166800.0,24.0452,24.0749,24.0253,24.0452,166800.0
2010-08-12 15:20:00,24.25,24.34,24.25,24.34,129600.0,24.0352,24.1245,24.0352,24.1245,129600.0
2010-08-12 15:25:00,24.34,24.35,24.25,24.26,255600.0,24.1245,24.1344,24.0352,24.0452,255600.0
2010-08-12 15:30:00,24.27,24.36,24.25,24.33,210000.0,24.0551,24.1443,24.0352,24.1145,210000.0
2010-08-12 15:35:00,24.33,24.35,24.28,24.32,146400.0,24.1145,24.1344,24.065,24.1046,146400.0
2010-08-12 15:40:00,24.32,24.32,24.22,24.27,133600.0,24.1046,24.1046,24.0055,24.0551,133600.0
2010-08-12 15:45:00,24.27,24.29,24.22,24.25,170000.0,24.0551,24.0749,24.0055,24.0352,170000.0
2010-08-12 15:50:00,24.26,24.28,24.24,24.27,220800.0,24.0452,24.065,24.0253,24.0551,220800.0
2010-08-12 15:55:00,24.27,24.3,24.24,24.25,284800.0,24.0551,24.0848,24.0253,24.0352,284800.0
2010-08-13 09:30:00,24.25,24.39,24.23,24.37,129600.0,24.0352,24.174,24.0154,24.1542,129600.0
2010-08-13 09:35:00,24.39,24.42,24.17,24.17,88800.0,24.174,24.2037,23.956,23.956,88800.0
2010-08-13 09:40:00,24.2,24.3,24.12,24.15,149200.0,23.9857,24.0848,23.9064,23.9361,149200.0
2010-08-13 09:45:00,24.15,24.28,24.14,24.26,151200.0,23.9361,24.065,23.9262,24.0452,151200.0
2010-08-13 09:50:00,24.25,24.28,24.22,24.25,88800.0,24.0352,24.065,24.0055,24.0352,88800.0
2010-08-13 09:55:00,24.25,24.37,24.23,24.33,124000.0,24.0352,24.1542,24.0154,24.1145,124000.0
2010-08-13 10:00:00,24.34,24.38,24.29,24.38,126000.0,24.1245,24.1641,24.0749,24.1641,126000.0
2010-08-13 10:05:00,24.38,24.39,24.33,24.36,140400.0,24.1641,24.174,24.1145,24.1443,140400.0
2010-08-13 10:10:00,24.35,24.38,24.3,24.31,107200.0,24.1344,24.1641,24.0848,24.0947,107200.0
2010-08-13 10:15:00,24.32,24.33,24.29,24.3,63600.0,24.1046,24.1145,24.0749,24.0848,63600.0
2010-08-13 10:20:00,24.31,24.31,24.22,24.23,102400.0,24.0947,24.0947,24.0055,24.0154,102400.0
2010-08-13 10:25:00,24.22,24.29,24.21,24.28,74000.0,24.0055,24.0749,23.9956,24.065,74000.0
2010-08-13 10:30:00,24.3,24.3,24.19,24.22,89600.0,24.0848,24.0848,23.9758,24.0055,89600.0
2010-08-13 10:35:00,24.21,24.31,24.21,24.27,46800.0,23.9956,24.0947,23.9956,24.0551,46800.0
2010-08-13 10:40:00,24.27,24.27,24.23,24.25,91200.0,24.0551,24.0551,24.0154,24.0352,91200.0
2010-08-13 10:45:00,24.25,24.29,24.19,24.23,210800.0,24.0352,24.0749,23.9758,24.0154,210800.0
2010-08-13 10:50:00,24.23,24.24,24.21,24.22,56000.0,24.0154,24.0253,23.9956,24.0055,56000.0
2010-08-13 10:55:00,24.22,24.3,24.18,24.28,128400.0,24.0055,24.0848,23.9659,24.065,128400.0
2010-08-13 11:00:00,24.29,24.33,24.27,24.31,84800.0,24.0749,24.1145,24.0551,24.0947,84800.0
2010-08-13 11:05:00,24.31,24.39,24.31,24.36,141200.0,24.0947,24.174,24.0947,24.1443,141200.0
2010-08-13 11:10:00,24.35,24.35,24.29,24.31,32000.0,24.1344,24.1344,24.0749,24.0947,32000.0
2010-08-13 11:15:00,24.3,24.35,24.3,24.32,84000.0,24.0848,24.1344,24.0848,24.1046,84000.0
2010-08-13 11:20:00,24.32,24.34,24.27,24.29,103600.0,24.1046,24.1245,24.0551,24.0749,103600.0
2010-08-13 11:25:00,24.31,24.31,24.28,24.28,50000.0,24.0947,24.0947,24.065,24.065,50000.0
2010-08-13 11:30:00,24.28,24.3,24.23,24.27,67600.0,24.065,24.0848,24.0154,24.0551,67600.0
2010-08-13 11:35:00,24.26,24.27,24.22,24.25,106800.0,24.0452,24.0551,24.0055,24.0352,106800.0
2010-08-13 11:40:00,24.24,24.34,24.24,24.34,64800.0,24.0253,24.1245,24.0253,24.1245,64800.0
2010-08-13 11:45:00,24.34,24.36,24.3,24.36,89200.0,24.1245,24.1443,24.0848,24.1443,89200.0
2010-08-13 11:50:00,24.36,24.36,24.32,24.36,126400.0,24.1443,24.1443,24.1046,24.1443,126400.0
2010-08-13 11:55:00,24.37,24.43,24.37,24.43,92800.0,24.1542,24.2137,24.1542,24.2137,92800.0
2010-08-13 12:00:00,24.41,24.47,24.41,24.47,86800.0,24.1938,24.2533,24.1938,24.2533,86800.0
2010-08-13 12:05:00,24.47,24.48,24.46,24.48,95200.0,24.2533,24.2632,24.2434,24.2632,95200.0
2010-08-13 12:10:00,24.49,24.55,24.48,24.48,85600.0,24.2731,24.3326,24.2632,24.2632,85600.0
2010-08-13 12:15:00,24.49,24.5,24.46,24.5,28800.0,24.2731,24.283,24.2434,24.283,28800.0
2010-08-13 12:20:00,24.5,24.52,24.49,24.49,38400.0,24.283,24.3029,24.2731,24.2731,38400.0
2010-08-13 12:25:00,24.49,24.53,24.49,24.53,49600.0,24.2731,24.3128,24.2731,24.3128,49600.0
2010-08-13 12:30:00,24.53,24.53,24.47,24.5,38800.0,24.3128,24.3128,24.2533,24.283,38800.0
2010-08-13 12:35:00,24.5,24.52,24.44,24.46,116800.0,24.283,24.3029,24.2236,24.2434,116800.0
2010-08-13 12:40:00,24.45,24.46,24.41,24.42,83600.0,24.2335,24.2434,24.1938,24.2037,83600.0
2010-08-13 12:45:00,24.41,24.43,24.41,24.43,90800.0,24.1938,24.2137,24.1938,24.2137,90800.0
2010-08-13 12:50:00,24.42,24.45,24.41,24.45,50400.0,24.2037,24.2335,24.1938,24.2335,50400.0
2010-08-13 12:55:00,24.43,24.46,24.42,24.43,42000.0,24.2137,24.2434,24.2037,24.2137,42000.0
2010-08-13 13:00:00,24.43,24.5,24.43,24.49,71200.0,24.2137,24.283,24.2137,24.2731,71200.0
2010-08-13 13:05:00,24.49,24.49,24.45,24.46,20000.0,24.2731,24.2731,24.2335,24.2434,20000.0
2010-08-13 13:10:00,24.46,24.5,24.45,24.5,26000.0,24.2434,24.283,24.2335,24.283,26000.0
2010-08-13 13:15:00,24.49,24.5,24.46,24.49,56000.0,24.2731,24.283,24.2434,24.2731,56000.0
2010-08-13 13:20:00,24.48,24.48,24.45,24.45,40000.0,24.2632,24.2632,24.2335,24.2335,40000.0
2010-08-13 13:25:00,24.47,24.49,24.46,24.49,40800.0,24.2533,24.2731,24.2434,24.2731,40800.0
2010-08-13 13:30:00,24.49,24.49,24.47,24.48,35200.0,24.2731,24.2731,24.2533,24.2632,35200.0
2010-08-13 13:35:00,24.48,24.51,24.46,24.51,60000.0,24.2632,24.2929,24.2434,24.2929,60000.0
2010-08-13 13:40:00,24.52,24.53,24.49,24.5,40400.0,24.3029,24.3128,24.2731,24.283,40400.0
2010-08-13 13:45:00,24.5,24.52,24.47,24.47,41200.0,24.283,24.3029,24.2533,24.2533,41200.0
2010-08-13 13:50:00,24.47,24.49,24.47,24.48,26800.0,24.2533,24.2731,24.2533,24.2632,26800.0
2010-08-13 13:55:00,24.48,24.48,24.44,24.45,30400.0,24.2632,24.2632,24.2236,24.2335,30400.0
2010-08-13 14:00:00,24.44,24.45,24.4,24.4,55600.0,24.2236,24.2335,24.1839,24.1839,55600.0
2010-08-13 14:05:00,24.4,24.43,24.39,24.39,75200.0,24.1839,24.2137,24.174,24.174,75200.0
2010-08-13 14:10:00,24.4,24.41,24.38,24.38,56000.0,24.1839,24.1938,24.1641,24.1641,56000.0
2010-08-13 14:15:00,24.39,24.41,24.37,24.4,64400.0,24.174,24.1938,24.1542,24.1839,64400.0
2010-08-13 14:20:00,24.4,24.41,24.36,24.4,114000.0,24.1839,24.1938,24.1443,24.1839,114000.0
2010-08-13 14:25:00,24.4,24.41,24.37,24.41,46800.0,24.1839,24.1938,24.1542,24.1938,46800.0
2010-08-13 14:30:00,24.4,24.4,24.36,24.36,135600.0,24.1839,24.1839,24.1443,24.1443,135600.0
2010-08-13 14:35:00,24.36,24.36,24.32,24.33,88000.0,24.1443,24.1443,24.1046,24.1145,88000.0
2010-08-13 14:40:00,24.34,24.36,24.33,24.35,44400.0,24.1245,24.1443,24.1145,24.1344,44400.0
2010-08-13 14:45:00,24.36,24.36,24.29,24.31,77200.0,24.1443,24.1443,24.0749,24.0947,77200.0
2010-08-13 14:50:00,24.31,24.35,24.3,24.31,83600.0,24.0947,24.1344,24.0848,24.0947,83600.0
2010-08-13 14:55:00,24.3,24.32,24.27,24.31,35200.0,24.0848,24.1046,24.0551,24.0947,35200.0
2010-08-13 15:00:00,24.31,24.35,24.3,24.35,35200.0,24.0947,24.1344,24.0848,24.1344,35200.0
2010-08-13 15:05:00,24.35,24.37,24.32,24.36,62800.0,24.1344,24.1542,24.1046,24.1443,62800.0
2010-08-13 15:10:00,24.36,24.41,24.36,24.39,214800.0,24.1443,24.1938,24.1443,24.174,214800.0
2010-08-13 15:15:00,24.39,24.41,24.38,24.41,47200.0,24.174,24.1938,24.1641,24.1938,47200.0
2010-08-13 15:20:00,24.4,24.43,24.4,24.42,100800.0,24.1839,24.2137,24.1839,24.2037,100800.0
2010-08-13 15:25:00,24.43,24.44,24.41,24.42,133200.0,24.2137,24.2236,24.1938,24.2037,133200.0
2010-08-13 15:30:00,24.42,24.47,24.38,24.44,320000.0,24.2037,24.2533,24.1641,24.2236,320000.0
2010-08-13 15:35:00,24.44,24.45,24.38,24.4,200000.0,24.2236,24.2335,24.1641,24.1839,200000.0
2010-08-13 15:40:00,24.39,24.4,24.37,24.39,151600.0,24.174,24.1839,24.1542,24.174,151600.0
2010-08-13 15:45:00,24.38,24.39,24.34,24.36,482400.0,24.1641,24.174,24.1245,24.1443,482400.0
2010-08-13 15:50:00,24.36,24.37,24.33,24.35,190000.0,24.1443,24.1542,24.1145,24.1344,190000.0
2010-08-13 15:55:00,24.35,24.36,24.32,24.33,324400.0,24.1344,24.1443,24.1046,24.1145,324400.0
2010-08-16 09:30:00,24.22,24.26,24.06,24.12,136400.0,24.0055,24.0452,23.8469,23.9064,136400.0
2010-08-16 09:35:00,24.14,24.14,24.08,24.1,174400.0,23.9262,23.9262,23.8668,23.8866,174400.0
2010-08-16 09:40:00,24.11,24.18,24.1,24.12,123200.0,23.8965,23.9659,23.8866,23.9064,123200.0
2010-08-16 09:45:00,24.12,24.33,24.12,24.29,129200.0,23.9064,24.1145,23.9064,24.0749,129200.0
2010-08-16 09:50:00,24.3,24.3,24.2,24.22,152000.0,24.0848,24.0848,23.9857,24.0055,152000.0
2010-08-16 09:55:00,24.2,24.22,24.16,24.16,64800.0,23.9857,24.0055,23.946,23.946,64800.0
2010-08-16 10:00:00,24.14,24.23,24.12,24.21,133200.0,23.9262,24.0154,23.9064,23.9956,133200.0
2010-08-16 10:05:00,24.21,24.3,24.2,24.26,122800.0,23.9956,24.0848,23.9857,24.0452,122800.0
2010-08-16 10:10:00,24.27,24.33,24.25,24.28,75600.0,24.0551,24.1145,24.0352,24.065,75600.0
2010-08-16 10:15:00,24.25,24.37,24.25,24.36,65200.0,24.0352,24.1542,24.0352,24.1443,65200.0
2010-08-16 10:20:00,24.34,24.36,24.26,24.3,58000.0,24.1245,24.1443,24.0452,24.0848,58000.0
2010-08-16 10:25:00,24.3,24.31,24.25,24.26,42000.0,24.0848,24.0947,24.0352,24.0452,42000.0
2010-08-16 10:30:00,24.27,24.33,24.27,24.3,58400.0,24.0551,24.1145,24.0551,24.0848,58400.0
2010-08-16 10:35:00,24.3,24.31,24.28,24.3,80000.0,24.0848,24.0947,24.065,24.0848,80000.0
2010-08-16 10:40:00,24.31,24.32,24.28,24.3,44000.0,24.0947,24.1046,24.065,24.0848,44000.0
2010-08-16 10:45:00,24.31,24.31,24.26,24.26,44400.0,24.0947,24.0947,24.0452,24.0452,44400.0
2010-08-16 10:50:00,24.25,24.28,24.25,24.27,22800.0,24.0352,24.065,24.0352,24.0551,22800.0
2010-08-16 10:55:00,24.25,24.28,24.23,24.25,54400.0,24.0352,24.065,24.0154,24.0352,54400.0
2010-08-16 11:00:00,24.25,24.25,24.19,24.2,64400.0,24.0352,24.0352,23.9758,23.9857,64400.0
2010-08-16 11:05:00,24.19,24.22,24.13,24.14,63600.0,23.9758,24.0055,23.9163,23.9262,63600.0
2010-08-16 11:10:00,24.13,24.16,24.09,24.1,108000.0,23.9163,23.946,23.8767,23.8866,108000.0
2010-08-16 11:15:00,24.11,24.11,24.04,24.05,201600.0,23.8965,23.8965,23.8271,23.837,201600.0
2010-08-16 11:20:00,24.05,24.06,24.0,24.0,506000.0,23.837,23.8469,23.7875,23.7875,506000.0
2010-08-16 11:25:00,24.01,24.05,23.98,23.99,129600.0,23.7974,23.837,23.7676,23.7776,129600.0
2010-08-16 11:30:00,23.98,24.11,23.98,24.08,246400.0,23.7676,23.8965,23.7676,23.8668,246400.0
2010-08-16 11:35:00,24.08,24.14,24.08,24.1,94400.0,23.8668,23.9262,23.8668,23.8866,94400.0
2010-08-16 11:40:00,24.1,24.13,24.08,24.1,59200.0,23.8866,23.9163,23.8668,23.8866,59200.0
2010-08-16 11:45:00,24.11,24.13,24.09,24.1,40400.0,23.8965,23.9163,23.8767,23.8866,40400.0
2010-08-16 11:50:00,24.1,24.13,24.08,24.1,48800.0,23.8866,23.9163,23.8668,23.8866,48800.0
2010-08-16 11:55:00,24.11,24.13,24.09,24.1,53600.0,23.8965,23.9163,23.8767,23.8866,53600.0
2010-08-16 12:00:00,24.1,24.13,24.08,24.13,64800.0,23.8866,23.9163,23.8668,23.9163,64800.0
2010-08-16 12:05:00,24.13,24.17,24.13,24.17,91200.0,23.9163,23.956,23.9163,23.956,91200.0
2010-08-16 12:10:00,24.16,24.22,24.16,24.21,54800.0,23.946,24.0055,23.946,23.9956,54800.0
2010-08-16 12:15:00,24.2,24.22,24.16,24.22,70400.0,23.9857,24.0055,23.946,24.0055,70400.0
2010-08-16 12:20:00,24.22,24.25,24.21,24.23,37200.0,24.0055,24.0352,23.9956,24.0154,37200.0
2010-08-16 12:25:00,24.23,24.27,24.21,24.27,88400.0,24.0154,24.0551,23.9956,24.0551,88400.0
2010-08-16 12:30:00,24.27,24.27,24.23,24.25,70000.0,24.0551,24.0551,24.0154,24.0352,70000.0
2010-08-16 12:35:00,24.25,24.26,24.23,24.24,73600.0,24.0352,24.0452,24.0154,24.0253,73600.0
2010-08-16 12:40:00,24.24,24.25,24.21,24.21,54400.0,24.0253,24.0352,23.9956,23.9956,54400.0
2010-08-16 12:45:00,24.21,24.23,24.2,24.21,52000.0,23.9956,24.0154,23.9857,23.9956,52000.0
2010-08-16 12:50:00,24.21,24.22,24.13,24.17,86000.0,23.9956,24.0055,23.9163,23.956,86000.0
2010-08-16 12:55:00,24.16,24.18,24.13,24.14,58800.0,23.946,23.9659,23.9163,23.9262,58800.0
2010-08-16 13:00:00,24.14,24.18,24.14,24.15,38400.0,23.9262,23.9659,23.9262,23.9361,38400.0
2010-08-16 13:05:00,24.14,24.19,24.14,24.16,28000.0,23.9262,23.9758,23.9262,23.946,28000.0
2010-08-16 13:10:00,24.18,24.18,24.15,24.16,30800.0,23.9659,23.9659,23.9361,23.946,30800.0
2010-08-16 13:15:00,24.16,24.17,24.14,24.14,18000.0,23.946,23.956,23.9262,23.9262,18000.0
2010-08-16 13:20:00,24.13,24.13,24.08,24.1,75600.0,23.9163,23.9163,23.8668,23.8866,75600.0
2010-08-16 13:25:00,24.09,24.12,24.08,24.09,39600.0,23.8767,23.9064,23.8668,23.8767,39600.0
2010-08-16 13:30:00,24.09,24.11,24.08,24.09,33600.0,23.8767,23.8965,23.8668,23.8767,33600.0
2010-08-16 13:35:00,24.08,24.1,24.07,24.1,15200.0,23.8668,23.8866,23.8568,23.8866,15200.0
2010-08-16 13:40:00,24.1,24.15,24.1,24.14,71200.0,23.8866,23.9361,23.8866,23.9262,71200.0
2010-08-16 13:45:00,24.13,24.17,24.12,24.15,35200.0,23.9163,23.956,23.9064,23.9361,35200.0
2010-08-16 13:50:00,24.15,24.15,24.1,24.11,41600.0,23.9361,23.9361,23.8866,23.8965,41600.0
2010-08-16 13:55:00,24.1,24.13,24.1,24.13,21200.0,23.8866,23.9163,23.8866,23.9163,21200.0
2010-08-16 14:00:00,24.13,24.18,24.13,24.16,71600.0,23.9163,23.9659,23.9163,23.946,71600.0
2010-08-16 14:05:00,24.16,24.17,24.09,24.09,44400.0,23.946,23.956,23.8767,23.8767,44400.0
2010-08-16 14:10:00,24.09,24.09,24.05,24.07,43200.0,23.8767,23.8767,23.837,23.8568,43200.0
2010-08-16 14:15:00,24.07,24.09,24.05,24.09,58000.0,23.8568,23.8767,23.837,23.8767,58000.0
2010-08-16 14:20:00,24.09,24.12,24.09,24.11,29200.0,23.8767,23.9064,23.8767,23.8965,29200.0
2010-08-16 14:25:00,24.11,24.14,24.11,24.13,52800.0,23.8965,23.9262,23.8965,23.9163,52800.0
2010-08-16 14:30:00,24.12,24.13,24.08,24.08,51600.0,23.9064,23.9163,23.8668,23.8668,51600.0
2010-08-16 14:35:00,24.08,24.1,24.07,24.09,65200.0,23.8668,23.8866,23.8568,23.8767,65200.0
2010-08-16 14:40:00,24.09,24.09,24.03,24.04,65600.0,23.8767,23.8767,23.8172,23.8271,65600.0
2010-08-16 14:45:00,24.04,24.09,24.04,24.08,60000.0,23.8271,23.8767,23.8271,23.8668,60000.0
2010-08-16 14:50:00,24.07,24.07,23.98,23.99,128800.0,23.8568,23.8568,23.7676,23.7776,128800.0
2010-08-16 14:55:00,24.0,24.02,23.99,24.0,82000.0,23.7875,23.8073,23.7776,23.7875,82000.0
2010-08-16 15:00:00,24.0,24.03,23.98,24.02,84800.0,23.7875,23.8172,23.7676,23.8073,84800.0
2010-08-16 15:05:00,24.02,24.03,23.99,23.99,109600.0,23.8073,23.8172,23.7776,23.7776,109600.0
2010-08-16 15:10:00,23.99,23.99,23.94,23.99,208800.0,23.7776,23.7776,23.728,23.7776,208800.0
2010-08-16 15:15:00,23.98,24.02,23.97,23.99,164800.0,23.7676,23.8073,23.7577,23.7776,164800.0
2010-08-16 15:20:00,23.99,24.0,23.94,23.99,80400.0,23.7776,23.7875,23.728,23.7776,80400.0
2010-08-16 15:25:00,24.0,24.06,23.98,24.04,98800.0,23.7875,23.8469,23.7676,23.8271,98800.0
2010-08-16 15:30:00,24.04,24.07,24.01,24.04,115200.0,23.8271,23.8568,23.7974,23.8271,115200.0
2010-08-16 15:35:00,24.04,24.08,24.02,24.06,103200.0,23.8271,23.8668,23.8073,23.8469,103200.0
2010-08-16 15:40:00,24.06,24.13,24.05,24.13,148800.0,23.8469,23.9163,23.837,23.9163,148800.0
2010-08-16 15:45:00,24.13,24.14,24.1,24.11,276400.0,23.9163,23.9262,23.8866,23.8965,276400.0
2010-08-16 15:50:00,24.1,24.13,24.09,24.12,181200.0,23.8866,23.9163,23.8767,23.9064,181200.0
2010-08-16 15:55:00,24.12,24.16,24.12,24.15,270000.0,23.9064,23.946,23.9064,23.9361,270000.0
2010-08-17 09:30:00,24.6,24.61,24.45,24.59,179600.0,24.3821,24.3921,24.2335,24.3722,179600.0
2010-08-17 09:35:00,24.56,24.58,24.43,24.52,100400.0,24.3425,24.3623,24.2137,24.3029,100400.0
2010-08-17 09:40:00,24.52,24.52,24.43,24.51,68400.0,24.3029,24.3029,24.2137,24.2929,68400.0
2010-08-17 09:45:00,24.5,24.54,24.47,24.51,77200.0,24.283,24.3227,24.2533,24.2929,77200.0
2010-08-17 09:50:00,24.51,24.59,24.5,24.56,109200.0,24.2929,24.3722,24.283,24.3425,109200.0
2010-08-17 09:55:00,24.56,24.58,24.52,24.55,151200.0,24.3425,24.3623,24.3029,24.3326,151200.0
2010-08-17 10:00:00,24.56,24.61,24.52,24.59,155200.0,24.3425,24.3921,24.3029,24.3722,155200.0
2010-08-17 10:05:00,24.59,24.59,24.53,24.54,196000.0,24.3722,24.3722,24.3128,24.3227,196000.0
2010-08-17 10:10:00,24.54,24.56,24.53,24.55,124400.0,24.3227,24.3425,24.3128,24.3326,124400.0
2010-08-17 10:15:00,24.55,24.56,24.52,24.53,113600.0,24.3326,24.3425,24.3029,24.3128,113600.0
2010-08-17 10:20:00,24.53,24.54,24.49,24.5,173600.0,24.3128,24.3227,24.2731,24.283,173600.0
2010-08-17 10:25:00,24.5,24.52,24.41,24.41,178000.0,24.283,24.3029,24.1938,24.1938,178000.0
2010-08-17 10:30:00,24.41,24.44,24.38,24.42,288800.0,24.1938,24.2236,24.1641,24.2037,288800.0
2010-08-17 10:35:00,24.41,24.44,24.4,24.41,135600.0,24.1938,24.2236,24.1839,24.1938,135600.0
2010-08-17 10:40:00,24.42,24.47,24.4,24.46,102800.0,24.2037,24.2533,24.1839,24.2434,102800.0
2010-08-17 10:45:00,24.48,24.53,24.46,24.52,156800.0,24.2632,24.3128,24.2434,24.3029,156800.0
2010-08-17 10:50:00,24.52,24.56,24.49,24.52,186800.0,24.3029,24.3425,24.2731,24.3029,186800.0
2010-08-17 10:55:00,24.51,24.53,24.48,24.5,162800.0,24.2929,24.3128,24.2632,24.283,162800.0
2010-08-17 11:00:00,24.51,24.61,24.5,24.59,137600.0,24.2929,24.3921,24.283,24.3722,137600.0
2010-08-17 11:05:00,24.59,24.63,24.59,24.62,154400.0,24.3722,24.4119,24.3722,24.402,154400.0
2010-08-17 11:10:00,24.62,24.72,24.62,24.71,124400.0,24.402,24.5011,24.402,24.4912,124400.0
2010-08-17 11:15:00,24.71,24.72,24.65,24.72,208400.0,24.4912,24.5011,24.4317,24.5011,208400.0
2010-08-17 11:20:00,24.71,24.75,24.71,24.74,65200.0,24.4912,24.5308,24.4912,24.5209,65200.0
2010-08-17 11:25:00,24.74,24.77,24.74,24.75,91600.0,24.5209,24.5506,24.5209,24.5308,91600.0
2010-08-17 11:30:00,24.76,24.81,24.75,24.78,54000.0,24.5407,24.5903,24.5308,24.5606,54000.0
2010-08-17 11:35:00,24.79,24.81,24.78,24.8,76000.0,24.5705,24.5903,24.5606,24.5804,76000.0
2010-08-17 11:40:00,24.8,24.81,24.78,24.8,39600.0,24.5804,24.5903,24.5606,24.5804,39600.0
2010-08-17 11:45:00,24.81,24.83,24.77,24.81,64000.0,24.5903,24.6101,24.5506,24.5903,64000.0
2010-08-17 11:50:00,24.82,24.84,24.82,24.83,36400.0,24.6002,24.62,24.6002,24.6101,36400.0
2010-08-17 11:55:00,24.83,24.83,24.78,24.79,51200.0,24.6101,24.6101,24.5606,24.5705,51200.0
2010-08-17 12:00:00,24.79,24.83,24.77,24.83,39600.0,24.5705,24.6101,24.5506,24.6101,39600.0
2010-08-17 12:05:00,24.84,24.86,24.83,24.86,91600.0,24.62,24.6398,24.6101,24.6398,91600.0
2010-08-17 12:10:00,24.86,24.86,24.83,24.83,78800.0,24.6398,24.6398,24.6101,24.6101,78800.0
2010-08-17 12:15:00,24.83,24.84,24.79,24.8,66000.0,24.6101,24.62,24.5705,24.5804,66000.0
2010-08-17 12:20:00,24.81,24.83,24.77,24.83,118000.0,24.5903,24.6101,24.5506,24.6101,118000.0
2010-08-17 12:25:00,24.82,24.88,24.82,24.86,106800.0,24.6002,24.6597,24.6002,24.6398,106800.0
2010-08-17 12:30:00,24.86,24.89,24.86,24.89,84400.0,24.6398,24.6696,24.6398,24.6696,84400.0
2010-08-17 12:35:00,24.89,24.9,24.88,24.89,29200.0,24.6696,24.6795,24.6597,24.6696,29200.0
2010-08-17 12:40:00,24.89,24.89,24.87,24.87,46400.0,24.6696,24.6696,24.6498,24.6498,46400.0
2010-08-17 12:45:00,24.87,24.89,24.87,24.89,49200.0,24.6498,24.6696,24.6498,24.6696,49200.0
2010-08-17 12:50:00,24.89,24.89,24.87,24.88,22000.0,24.6696,24.6696,24.6498,24.6597,22000.0
2010-08-17 12:55:00,24.88,24.9,24.88,24.89,22400.0,24.6597,24.6795,24.6597,24.6696,22400.0
2010-08-17 13:00:00,24.88,24.92,24.88,24.9,74400.0,24.6597,24.6993,24.6597,24.6795,74400.0
2010-08-17 13:05:00,24.9,24.92,24.89,24.89,83200.0,24.6795,24.6993,24.6696,24.6696,83200.0
2010-08-17 13:10:00,24.89,24.93,24.88,24.93,41200.0,24.6696,24.7092,24.6597,24.7092,41200.0
2010-08-17 13:15:00,24.93,25.0,24.93,25.0,158400.0,24.7092,24.7786,24.7092,24.7786,158400.0
2010-08-17 13:20:00,25.0,25.05,25.0,25.04,150800.0,24.7786,24.8282,24.7786,24.8183,150800.0
2010-08-17 13:25:00,25.04,25.1,25.04,25.08,173600.0,24.8183,24.8777,24.8183,24.8579,173600.0
2010-08-17 13:30:00,25.08,25.09,25.05,25.07,174000.0,24.8579,24.8678,24.8282,24.848,174000.0
2010-08-17 13:35:00,25.07,25.07,25.0,25.03,57200.0,24.848,24.848,24.7786,24.8083,57200.0
2010-08-17 13:40:00,25.03,25.06,25.0,25.04,88000.0,24.8083,24.8381,24.7786,24.8183,88000.0
2010-08-17 13:45:00,25.03,25.08,25.02,25.06,69200.0,24.8083,24.8579,24.7984,24.8381,69200.0
2010-08-17 13:50:00,25.07,25.08,25.02,25.02,77600.0,24.848,24.8579,24.7984,24.7984,77600.0
2010-08-17 13:55:00,25.02,25.07,25.02,25.07,58800.0,24.7984,24.848,24.7984,24.848,58800.0
2010-08-17 14:00:00,25.07,25.09,25.07,25.07,54400.0,24.848,24.8678,24.848,24.848,54400.0
2010-08-17 14:05:00,25.07,25.08,25.05,25.07,52000.0,24.848,24.8579,24.8282,24.848,52000.0
2010-08-17 14:10:00,25.08,25.14,25.07,25.13,174800.0,24.8579,24.9174,24.848,24.9075,174800.0
2010-08-17 14:15:00,25.13,25.14,25.1,25.12,92000.0,24.9075,24.9174,24.8777,24.8975,92000.0
2010-08-17 14:20:00,25.12,25.15,25.12,25.15,84800.0,24.8975,24.9273,24.8975,24.9273,84800.0
2010-08-17 14:25:00,25.15,25.16,25.12,25.14,96000.0,24.9273,24.9372,24.8975,24.9174,96000.0
2010-08-17 14:30:00,25.13,25.14,25.06,25.07,108400.0,24.9075,24.9174,24.8381,24.848,108400.0
2010-08-17 14:35:00,25.07,25.08,25.03,25.03,67600.0,24.848,24.8579,24.8083,24.8083,67600.0
2010-08-17 14:40:00,25.03,25.04,25.0,25.01,107200.0,24.8083,24.8183,24.7786,24.7885,107200.0
2010-08-17 14:45:00,25.01,25.01,24.97,24.98,108400.0,24.7885,24.7885,24.7489,24.7588,108400.0
2010-08-17 14:50:00,24.99,25.05,24.98,25.05,81200.0,24.7687,24.8282,24.7588,24.8282,81200.0
2010-08-17 14:55:00,25.04,25.04,24.98,25.0,70800.0,24.8183,24.8183,24.7588,24.7786,70800.0
2010-08-17 15:00:00,25.0,25.0,24.95,24.96,140800.0,24.7786,24.7786,24.729,24.739,140800.0
2010-08-17 15:05:00,24.96,24.96,24.88,24.92,98800.0,24.739,24.739,24.6597,24.6993,98800.0
2010-08-17 15:10:00,24.92,24.94,24.9,24.92,179200.0,24.6993,24.7191,24.6795,24.6993,179200.0
2010-08-17 15:15:00,24.92,24.95,24.9,24.91,140800.0,24.6993,24.729,24.6795,24.6894,140800.0
2010-08-17 15:20:00,24.91,24.97,24.9,24.97,133600.0,24.6894,24.7489,24.6795,24.7489,133600.0
2010-08-17 15:25:00,24.97,24.97,24.93,24.96,114000.0,24.7489,24.7489,24.7092,24.739,114000.0
2010-08-17 15:30:00,24.97,24.97,24.93,24.93,110000.0,24.7489,24.7489,24.7092,24.7092,110000.0
2010-08-17 15:35:00,24.93,24.93,24.86,24.89,142400.0,24.7092,24.7092,24.6398,24.6696,142400.0
2010-08-17 15:40:00,24.89,24.9,24.84,24.89,177600.0,24.6696,24.6795,24.62,24.6696,177600.0
2010-08-17 15:45:00,24.89,24.92,24.88,24.89,207600.0,24.6696,24.6993,24.6597,24.6696,207600.0
2010-08-17 15:50:00,24.89,24.91,24.84,24.84,260400.0,24.6696,24.6894,24.62,24.62,260400.0
2010-08-17 15:55:00,24.84,24.85,24.8,24.83,328000.0,24.62,24.6299,24.5804,24.6101,328000.0
2010-08-18 09:30:00,24.88,24.93,24.53,24.54,200800.0,24.6597,24.7092,24.3128,24.3227,200800.0
2010-08-18 09:35:00,24.55,24.62,24.5,24.56,81200.0,24.3326,24.402,24.283,24.3425,81200.0
2010-08-18 09:40:00,24.56,24.65,24.5,24.56,87600.0,24.3425,24.4317,24.283,24.3425,87600.0
2010-08-18 09:45:00,24.56,24.63,24.51,24.63,175600.0,24.3425,24.4119,24.2929,24.4119,175600.0
2010-08-18 09:50:00,24.65,24.66,24.56,24.57,90000.0,24.4317,24.4416,24.3425,24.3524,90000.0
2010-08-18 09:55:00,24.57,24.68,24.55,24.67,84000.0,24.3524,24.4614,24.3326,24.4515,84000.0
2010-08-18 10:00:00,24.69,24.8,24.65,24.75,98400.0,24.4714,24.5804,24.4317,24.5308,98400.0
2010-08-18 10:05:00,24.75,24.86,24.75,24.77,72400.0,24.5308,24.6398,24.5308,24.5506,72400.0
2010-08-18 10:10:00,24.78,24.88,24.78,24.8,83200.0,24.5606,24.6597,24.5606,24.5804,83200.0
2010-08-18 10:15:00,24.83,24.87,24.78,24.78,56000.0,24.6101,24.6498,24.5606,24.5606,56000.0
2010-08-18 10:20:00,24.78,24.78,24.69,24.73,49200.0,24.5606,24.5606,24.4714,24.511,49200.0
2010-08-18 10:25:00,24.72,24.72,24.6,24.61,43600.0,24.5011,24.5011,24.3821,24.3921,43600.0
2010-08-18 10:30:00,24.62,24.65,24.6,24.63,81600.0,24.402,24.4317,24.3821,24.4119,81600.0
2010-08-18 10:35:00,24.64,24.65,24.6,24.63,117600.0,24.4218,24.4317,24.3821,24.4119,117600.0
2010-08-18 10:40:00,24.63,24.64,24.6,24.62,84400.0,24.4119,24.4218,24.3821,24.402,84400.0
2010-08-18 10:45:00,24.63,24.63,24.58,24.58,42000.0,24.4119,24.4119,24.3623,24.3623,42000.0
2010-08-18 10:50:00,24.59,24.61,24.53,24.55,60400.0,24.3722,24.3921,24.3128,24.3326,60400.0
2010-08-18 10:55:00,24.55,24.56,24.49,24.53,90400.0,24.3326,24.3425,24.2731,24.3128,90400.0
2010-08-18 11:00:00,24.55,24.63,24.53,24.6,64400.0,24.3326,24.4119,24.3128,24.3821,64400.0
2010-08-18 11:05:00,24.6,24.64,24.58,24.59,91200.0,24.3821,24.4218,24.3623,24.3722,91200.0
2010-08-18 11:10:00,24.6,24.64,24.6,24.64,35200.0,24.3821,24.4218,24.3821,24.4218,35200.0
2010-08-18 11:15:00,24.64,24.64,24.55,24.57,49200.0,24.4218,24.4218,24.3326,24.3524,49200.0
2010-08-18 11:20:00,24.57,24.59,24.53,24.56,75200.0,24.3524,24.3722,24.3128,24.3425,75200.0
2010-08-18 11:25:00,24.56,24.58,24.53,24.53,74000.0,24.3425,24.3623,24.3128,24.3128,74000.0
2010-08-18 11:30:00,24.53,24.59,24.53,24.58,58800.0,24.3128,24.3722,24.3128,24.3623,58800.0
2010-08-18 11:35:00,24.57,24.65,24.55,24.64,69600.0,24.3524,24.4317,24.3326,24.4218,69600.0
2010-08-18 11:40:00,24.64,24.71,24.64,24.71,46400.0,24.4218,24.4912,24.4218,24.4912,46400.0
2010-08-18 11:45:00,24.7,24.72,24.66,24.72,52000.0,24.4813,24.5011,24.4416,24.5011,52000.0
2010-08-18 11:50:00,24.72,24.75,24.71,24.73,52800.0,24.5011,24.5308,24.4912,24.511,52800.0
2010-08-18 11:55:00,24.74,24.76,24.73,24.74,31600.0,24.5209,24.5407,24.511,24.5209,31600.0
2010-08-18 12:00:00,24.75,24.75,24.71,24.71,48800.0,24.5308,24.5308,24.4912,24.4912,48800.0
2010-08-18 12:05:00,24.72,24.77,24.71,24.76,50800.0,24.5011,24.5506,24.4912,24.5407,50800.0
2010-08-18 12:10:00,24.77,24.77,24.73,24.73,34400.0,24.5506,24.5506,24.511,24.511,34400.0
2010-08-18 12:15:00,24.73,24.74,24.72,24.72,22800.0,24.511,24.5209,24.5011,24.5011,22800.0
2010-08-18 12:20:00,24.73,24.73,24.68,24.7,100800.0,24.511,24.511,24.4614,24.4813,100800.0
2010-08-18 12:25:00,24.7,24.72,24.7,24.71,26800.0,24.4813,24.5011,24.4813,24.4912,26800.0
2010-08-18 12:30:00,24.71,24.72,24.67,24.67,32000.0,24.4912,24.5011,24.4515,24.4515,32000.0
2010-08-18 12:35:00,24.67,24.67,24.6,24.66,48400.0,24.4515,24.4515,24.3821,24.4416,48400.0
2010-08-18 12:40:00,24.65,24.7,24.64,24.69,18400.0,24.4317,24.4813,24.4218,24.4714,18400.0
2010-08-18 12:45:00,24.68,24.7,24.65,24.7,19200.0,24.4614,24.4813,24.4317,24.4813,19200.0
2010-08-18 12:50:00,24.71,24.74,24.7,24.74,38800.0,24.4912,24.5209,24.4813,24.5209,38800.0
2010-08-18 12:55:00,24.74,24.79,24.73,24.73,62800.0,24.5209,24.5705,24.511,24.511,62800.0
2010-08-18 13:00:00,24.73,24.76,24.73,24.76,22400.0,24.511,24.5407,24.511,24.5407,22400.0
2010-08-18 13:05:00,24.77,24.83,24.76,24.82,49200.0,24.5506,24.6101,24.5407,24.6002,49200.0
2010-08-18 13:10:00,24.83,24.84,24.8,24.83,68000.0,24.6101,24.62,24.5804,24.6101,68000.0
2010-08-18 13:15:00,24.83,24.83,24.81,24.83,23200.0,24.6101,24.6101,24.5903,24.6101,23200.0
2010-08-18 13:20:00,24.83,24.84,24.78,24.79,83200.0,24.6101,24.62,24.5606,24.5705,83200.0
2010-08-18 13:25:00,24.79,24.8,24.76,24.76,48800.0,24.5705,24.5804,24.5407,24.5407,48800.0
2010-08-18 13:30:00,24.77,24.81,24.77,24.79,52800.0,24.5506,24.5903,24.5506,24.5705,52800.0
2010-08-18 13:35:00,24.79,24.81,24.72,24.73,38400.0,24.5705,24.5903,24.5011,24.511,38400.0
2010-08-18 13:40:00,24.73,24.74,24.69,24.71,95200.0,24.511,24.5209,24.4714,24.4912,95200.0
2010-08-18 13:45:00,24.71,24.74,24.69,24.73,205200.0,24.4912,24.5209,24.4714,24.511,205200.0
2010-08-18 13:50:00,24.73,24.75,24.71,24.74,106400.0,24.511,24.5308,24.4912,24.5209,106400.0
2010-08-18 13:55:00,24.74,24.77,24.74,24.75,54800.0,24.5209,24.5506,24.5209,24.5308,54800.0
2010-08-18 14:00:00,24.76,24.8,24.73,24.74,94400.0,24.5407,24.5804,24.511,24.5209,94400.0
2010-08-18 14:05:00,24.75,24.77,24.74,24.77,53200.0,24.5308,24.5506,24.5209,24.5506,53200.0
2010-08-18 14:10:00,24.77,24.83,24.77,24.82,48800.0,24.5506,24.6101,24.5506,24.6002,48800.0
2010-08-18 14:15:00,24.81,24.82,24.79,24.79,36400.0,24.5903,24.6002,24.5705,24.5705,36400.0
2010-08-18 14:20:00,24.79,24.84,24.79,24.82,52400.0,24.5705,24.62,24.5705,24.6002,52400.0
2010-08-18 14:25:00,24.81,24.87,24.81,24.85,80800.0,24.5903,24.6498,24.5903,24.6299,80800.0
2010-08-18 14:30:00,24.85,24.88,24.83,24.87,116400.0,24.6299,24.6597,24.6101,24.6498,116400.0
2010-08-18 14:35:00,24.87,24.97,24.87,24.96,176800.0,24.6498,24.7489,24.6498,24.739,176800.0
2010-08-18 14:40:00,24.96,24.96,24.91,24.91,56000.0,24.739,24.739,24.6894,24.6894,56000.0
2010-08-18 14:45:00,24.91,24.93,24.89,24.93,190000.0,24.6894,24.7092,24.6696,24.7092,190000.0
2010-08-18 14:50:00,24.93,24.93,24.87,24.88,120800.0,24.7092,24.7092,24.6498,24.6597,120800.0
2010-08-18 14:55:00,24.89,24.9,24.86,24.86,194000.0,24.6696,24.6795,24.6398,24.6398,194000.0
2010-08-18 15:00:00,24.86,24.89,24.86,24.88,102400.0,24.6398,24.6696,24.6398,24.6597,102400.0
2010-08-18 15:05:00,24.88,24.9,24.86,24.87,222800.0,24.6597,24.6795,24.6398,24.6498,222800.0
2010-08-18 15:10:00,24.87,24.9,24.81,24.83,310000.0,24.6498,24.6795,24.5903,24.6101,310000.0
2010-08-18 15:15:00,24.83,24.85,24.81,24.85,236800.0,24.6101,24.6299,24.5903,24.6299,236800.0
2010-08-18 15:20:00,24.85,24.86,24.82,24.83,60000.0,24.6299,24.6398,24.6002,24.6101,60000.0
2010-08-18 15:25:00,24.83,24.83,24.79,24.8,115600.0,24.6101,24.6101,24.5705,24.5804,115600.0
2010-08-18 15:30:00,24.8,24.9,24.78,24.89,134400.0,24.5804,24.6795,24.5606,24.6696,134400.0
2010-08-18 15:35:00,24.89,24.9,24.85,24.87,189200.0,24.6696,24.6795,24.6299,24.6498,189200.0
2010-08-18 15:40:00,24.87,24.88,24.83,24.85,135200.0,24.6498,24.6597,24.6101,24.6299,135200.0
2010-08-18 15:45:00,24.86,24.9,24.85,24.89,173600.0,24.6398,24.6795,24.6299,24.6696,173600.0
2010-08-18 15:50:00,24.9,24.91,24.85,24.89,182000.0,24.6795,24.6894,24.6299,24.6696,182000.0
2010-08-18 15:55:00,24.9,24.9,24.84,24.85,189600.0,24.6795,24.6795,24.62,24.6299,189600.0
2010-08-19 09:30:00,24.86,24.98,24.71,24.73,147200.0,24.6398,24.7588,24.4912,24.511,147200.0
2010-08-19 09:35:00,24.72,24.82,24.72,24.76,185600.0,24.5011,24.6002,24.5011,24.5407,185600.0
2010-08-19 09:40:00,24.75,24.89,24.71,24.89,130000.0,24.5308,24.6696,24.4912,24.6696,130000.0
2010-08-19 09:45:00,24.89,24.91,24.78,24.78,151600.0,24.6696,24.6894,24.5606,24.5606,151600.0
2010-08-19 09:50:00,24.77,24.81,24.73,24.75,117600.0,24.5506,24.5903,24.511,24.5308,117600.0
2010-08-19 09:55:00,24.75,24.87,24.75,24.82,103600.0,24.5308,24.6498,24.5308,24.6002,103600.0
2010-08-19 10:00:00,24.82,24.83,24.53,24.57,273200.0,24.6002,24.6101,24.3128,24.3524,273200.0
2010-08-19 10:05:00,24.58,24.65,24.55,24.55,236800.0,24.3623,24.4317,24.3326,24.3326,236800.0
2010-08-19 10:10:00,24.55,24.62,24.54,24.56,140400.0,24.3326,24.402,24.3227,24.3425,140400.0
2010-08-19 10:15:00,24.55,24.66,24.54,24.65,145600.0,24.3326,24.4416,24.3227,24.4317,145600.0
2010-08-19 10:20:00,24.65,24.65,24.56,24.6,101600.0,24.4317,24.4317,24.3425,24.3821,101600.0
2010-08-19 10:25:00,24.61,24.61,24.51,24.54,163200.0,24.3921,24.3921,24.2929,24.3227,163200.0
2010-08-19 10:30:00,24.53,24.54,24.45,24.52,255600.0,24.3128,24.3227,24.2335,24.3029,255600.0
2010-08-19 10:35:00,24.53,24.54,24.42,24.42,153600.0,24.3128,24.3227,24.2037,24.2037,153600.0
2010-08-19 10:40:00,24.45,24.49,24.39,24.43,199600.0,24.2335,24.2731,24.174,24.2137,199600.0
2010-08-19 10:45:00,24.42,24.46,24.39,24.46,112000.0,24.2037,24.2434,24.174,24.2434,112000.0
2010-08-19 10:50:00,24.45,24.46,24.38,24.42,152000.0,24.2335,24.2434,24.1641,24.2037,152000.0
2010-08-19 10:55:00,24.43,24.47,24.42,24.47,131600.0,24.2137,24.2533,24.2037,24.2533,131600.0
2010-08-19 11:00:00,24.46,24.48,24.42,24.44,139200.0,24.2434,24.2632,24.2037,24.2236,139200.0
2010-08-19 11:05:00,24.44,24.49,24.43,24.43,100800.0,24.2236,24.2731,24.2137,24.2137,100800.0
2010-08-19 11:10:00,24.46,24.5,24.42,24.42,98000.0,24.2434,24.283,24.2037,24.2037,98000.0
2010-08-19 11:15:00,24.42,24.45,24.41,24.45,71200.0,24.2037,24.2335,24.1938,24.2335,71200.0
2010-08-19 11:20:00,24.44,24.49,24.42,24.45,114000.0,24.2236,24.2731,24.2037,24.2335,114000.0
2010-08-19 11:25:00,24.44,24.54,24.43,24.44,143200.0,24.2236,24.3227,24.2137,24.2236,143200.0
2010-08-19 11:30:00,24.44,24.45,24.39,24.42,90400.0,24.2236,24.2335,24.174,24.2037,90400.0
2010-08-19 11:35:00,24.42,24.43,24.33,24.37,108800.0,24.2037,24.2137,24.1145,24.1542,108800.0
2010-08-19 11:40:00,24.39,24.39,24.28,24.29,104400.0,24.174,24.174,24.065,24.0749,104400.0
2010-08-19 11:45:00,24.29,24.31,24.25,24.28,62800.0,24.0749,24.0947,24.0352,24.065,62800.0
2010-08-19 11:50:00,24.28,24.31,24.25,24.29,185600.0,24.065,24.0947,24.0352,24.0749,185600.0
2010-08-19 11:55:00,24.29,24.32,24.29,24.32,142400.0,24.0749,24.1046,24.0749,24.1046,142400.0
2010-08-19 12:00:00,24.31,24.32,24.27,24.29,74000.0,24.0947,24.1046,24.0551,24.0749,74000.0
2010-08-19 12:05:00,24.28,24.3,24.25,24.28,164000.0,24.065,24.0848,24.0352,24.065,164000.0
2010-08-19 12:10:00,24.3,24.31,24.27,24.29,58400.0,24.0848,24.0947,24.0551,24.0749,58400.0
2010-08-19 12:15:00,24.28,24.34,24.26,24.31,94800.0,24.065,24.1245,24.0452,24.0947,94800.0
2010-08-19 12:20:00,24.31,24.34,24.3,24.3,146000.0,24.0947,24.1245,24.0848,24.0848,146000.0
2010-08-19 12:25:00,24.31,24.33,24.29,24.31,106400.0,24.0947,24.1145,24.0749,24.0947,106400.0
2010-08-19 12:30:00,24.31,24.35,24.29,24.32,110000.0,24.0947,24.1344,24.0749,24.1046,110000.0
2010-08-19 12:35:00,24.34,24.38,24.32,24.35,34800.0,24.1245,24.1641,24.1046,24.1344,34800.0
2010-08-19 12:40:00,24.34,24.38,24.31,24.34,65600.0,24.1245,24.1641,24.0947,24.1245,65600.0
2010-08-19 12:45:00,24.34,24.35,24.32,24.33,36400.0,24.1245,24.1344,24.1046,24.1145,36400.0
2010-08-19 12:50:00,24.33,24.35,24.32,24.35,73600.0,24.1145,24.1344,24.1046,24.1344,73600.0
2010-08-19 12:55:00,24.35,24.45,24.35,24.45,108400.0,24.1344,24.2335,24.1344,24.2335,108400.0
2010-08-19 13:00:00,24.44,24.45,24.41,24.44,71200.0,24.2236,24.2335,24.1938,24.2236,71200.0
2010-08-19 13:05:00,24.44,24.44,24.39,24.41,70000.0,24.2236,24.2236,24.174,24.1938,70000.0
2010-08-19 13:10:00,24.41,24.41,24.37,24.39,30400.0,24.1938,24.1938,24.1542,24.174,30400.0
2010-08-19 13:15:00,24.38,24.4,24.36,24.4,50400.0,24.1641,24.1839,24.1443,24.1839,50400.0
2010-08-19 13:20:00,24.4,24.41,24.38,24.41,78400.0,24.1839,24.1938,24.1641,24.1938,78400.0
2010-08-19 13:25:00,24.4,24.41,24.38,24.4,46400.0,24.1839,24.1938,24.1641,24.1839,46400.0
2010-08-19 13:30:00,24.39,24.4,24.36,24.38,59600.0,24.174,24.1839,24.1443,24.1641,59600.0
2010-08-19 13:35:00,24.36,24.39,24.36,24.38,43200.0,24.1443,24.174,24.1443,24.1641,43200.0
2010-08-19 13:40:00,24.38,24.38,24.33,24.34,78400.0,24.1641,24.1641,24.1145,24.1245,78400.0
2010-08-19 13:45:00,24.34,24.36,24.32,24.33,39600.0,24.1245,24.1443,24.1046,24.1145,39600.0
2010-08-19 13:50:00,24.33,24.33,24.3,24.3,35600.0,24.1145,24.1145,24.0848,24.0848,35600.0
2010-08-19 13:55:00,24.3,24.32,24.27,24.28,38400.0,24.0848,24.1046,24.0551,24.065,38400.0
2010-08-19 14:00:00,24.28,24.3,24.26,24.29,38400.0,24.065,24.0848,24.0452,24.0749,38400.0
2010-08-19 14:05:00,24.29,24.31,24.25,24.3,92400.0,24.0749,24.0947,24.0352,24.0848,92400.0
2010-08-19 14:10:00,24.31,24.31,24.27,24.3,70000.0,24.0947,24.0947,24.0551,24.0848,70000.0
2010-08-19 14:15:00,24.3,24.3,24.27,24.28,68000.0,24.0848,24.0848,24.0551,24.065,68000.0
2010-08-19 14:20:00,24.28,24.29,24.26,24.28,134800.0,24.065,24.0749,24.0452,24.065,134800.0
2010-08-19 14:25:00,24.28,24.29,24.22,24.24,94800.0,24.065,24.0749,24.0055,24.0253,94800.0
2010-08-19 14:30:00,24.24,24.29,24.24,24.28,168800.0,24.0253,24.0749,24.0253,24.065,168800.0
2010-08-19 14:35:00,24.28,24.3,24.24,24.29,163600.0,24.065,24.0848,24.0253,24.0749,163600.0
2010-08-19 14:40:00,24.29,24.29,24.21,24.25,181600.0,24.0749,24.0749,23.9956,24.0352,181600.0
2010-08-19 14:45:00,24.25,24.27,24.22,24.24,121600.0,24.0352,24.0551,24.0055,24.0253,121600.0
2010-08-19 14:50:00,24.24,24.3,24.23,24.27,168000.0,24.0253,24.0848,24.0154,24.0551,168000.0
2010-08-19 14:55:00,24.27,24.29,24.23,24.24,144400.0,24.0551,24.0749,24.0154,24.0253,144400.0
2010-08-19 15:00:00,24.23,24.24,24.17,24.19,262400.0,24.0154,24.0253,23.956,23.9758,262400.0
2010-08-19 15:05:00,24.19,24.19,24.11,24.12,323200.0,23.9758,23.9758,23.8965,23.9064,323200.0
2010-08-19 15:10:00,24.12,24.22,24.09,24.22,538800.0,23.9064,24.0055,23.8767,24.0055,538800.0
2010-08-19 15:15:00,24.22,24.29,24.21,24.24,314400.0,24.0055,24.0749,23.9956,24.0253,314400.0
2010-08-19 15:20:00,24.25,24.29,24.22,24.27,172400.0,24.0352,24.0749,24.0055,24.0551,172400.0
2010-08-19 15:25:00,24.28,24.28,24.21,24.23,222000.0,24.065,24.065,23.9956,24.0154,222000.0
2010-08-19 15:30:00,24.23,24.27,24.21,24.25,209200.0,24.0154,24.0551,23.9956,24.0352,209200.0
2010-08-19 15:35:00,24.24,24.25,24.14,24.16,160800.0,24.0253,24.0352,23.9262,23.946,160800.0
2010-08-19 15:40:00,24.16,24.2,24.15,24.17,237600.0,23.946,23.9857,23.9361,23.956,237600.0
2010-08-19 15:45:00,24.18,24.19,24.11,24.15,292000.0,23.9659,23.9758,23.8965,23.9361,292000.0
2010-08-19 15:50:00,24.15,24.15,24.1,24.15,316000.0,23.9361,23.9361,23.8866,23.9361,316000.0
2010-08-19 15:55:00,24.15,24.15,24.09,24.11,473600.0,23.9361,23.9361,23.8767,23.8965,473600.0
2010-08-20 09:30:00,26.09,26.45,26.04,26.37,2417200.0,25.859,26.2158,25.8094,26.1365,2417200.0
2010-08-20 09:35:00,26.37,26.73,26.34,26.72,2082400.0,26.1365,26.4933,26.1067,26.4834,2082400.0
2010-08-20 09:40:00,26.72,27.0,26.6,26.78,1908800.0,26.4834,26.7609,26.3644,26.5428,1908800.0
2010-08-20 09:45:00,26.8,26.87,26.68,26.84,849200.0,26.5627,26.632,26.4437,26.6023,849200.0
2010-08-20 09:50:00,26.86,27.1,26.82,27.05,1375600.0,26.6221,26.86,26.5825,26.8105,1375600.0
2010-08-20 09:55:00,27.05,27.4,26.81,27.33,1883200.0,26.8105,27.1574,26.5726,27.088,1883200.0
2010-08-20 10:00:00,27.33,27.43,27.28,27.36,1075200.0,27.088,27.1871,27.0384,27.1177,1075200.0
2010-08-20 10:05:00,27.35,27.37,27.15,27.21,966400.0,27.1078,27.1276,26.9096,26.969,966400.0
2010-08-20 10:10:00,27.21,27.25,27.07,27.1,492800.0,26.969,27.0087,26.8303,26.86,492800.0
2010-08-20 10:15:00,27.09,27.25,27.09,27.17,518400.0,26.8501,27.0087,26.8501,26.9294,518400.0
2010-08-20 10:20:00,27.17,27.19,27.0,27.08,579600.0,26.9294,26.9492,26.7609,26.8402,579600.0
2010-08-20 10:25:00,27.08,27.13,27.04,27.08,379600.0,26.8402,26.8897,26.8005,26.8402,379600.0
2010-08-20 10:30:00,27.09,27.3,27.07,27.27,717600.0,26.8501,27.0582,26.8303,27.0285,717600.0
2010-08-20 10:35:00,27.27,27.32,27.22,27.22,435600.0,27.0285,27.0781,26.9789,26.9789,435600.0
2010-08-20 10:40:00,27.22,27.38,27.21,27.35,490000.0,26.9789,27.1375,26.969,27.1078,490000.0
2010-08-20 10:45:00,27.35,27.47,27.33,27.46,759600.0,27.1078,27.2267,27.088,27.2168,759600.0
2010-08-20 10:50:00,27.45,27.48,27.33,27.35,451600.0,27.2069,27.2366,27.088,27.1078,451600.0
2010-08-20 10:55:00,27.35,27.4,27.3,27.39,262400.0,27.1078,27.1574,27.0582,27.1474,262400.0
2010-08-20 11:00:00,27.4,27.46,27.38,27.39,363200.0,27.1574,27.2168,27.1375,27.1474,363200.0
2010-08-20 11:05:00,27.38,27.41,27.25,27.4,566800.0,27.1375,27.1673,27.0087,27.1574,566800.0
2010-08-20 11:10:00,27.39,27.4,27.28,27.3,335200.0,27.1474,27.1574,27.0384,27.0582,335200.0
2010-08-20 11:15:00,27.3,27.34,27.24,27.29,216000.0,27.0582,27.0979,26.9988,27.0483,216000.0
2010-08-20 11:20:00,27.29,27.31,27.2,27.24,340400.0,27.0483,27.0681,26.9591,26.9988,340400.0
2010-08-20 11:25:00,27.23,27.3,27.23,27.3,252000.0,26.9889,27.0582,26.9889,27.0582,252000.0
2010-08-20 11:30:00,27.29,27.34,27.23,27.32,238000.0,27.0483,27.0979,26.9889,27.0781,238000.0
2010-08-20 11:35:00,27.32,27.33,27.25,27.28,121600.0,27.0781,27.088,27.0087,27.0384,121600.0
2010-08-20 11:40:00,27.28,27.32,27.24,27.29,184000.0,27.0384,27.0781,26.9988,27.0483,184000.0
2010-08-20 11:45:00,27.29,27.3,27.24,27.25,135200.0,27.0483,27.0582,26.9988,27.0087,135200.0
2010-08-20 11:50:00,27.24,27.28,27.23,27.27,150400.0,26.9988,27.0384,26.9889,27.0285,150400.0
2010-08-20 11:55:00,27.28,27.3,27.25,27.27,114800.0,27.0384,27.0582,27.0087,27.0285,114800.0
2010-08-20 12:00:00,27.27,27.27,27.17,27.18,596000.0,27.0285,27.0285,26.9294,26.9393,596000.0
2010-08-20 12:05:00,27.18,27.2,27.1,27.1,255600.0,26.9393,26.9591,26.86,26.86,255600.0
2010-08-20 12:10:00,27.1,27.11,27.05,27.08,300800.0,26.86,26.8699,26.8105,26.8402,300800.0
2010-08-20 12:15:00,27.09,27.09,27.03,27.07,230400.0,26.8501,26.8501,26.7906,26.8303,230400.0
2010-08-20 12:20:00,27.07,27.12,27.07,27.1,224000.0,26.8303,26.8798,26.8303,26.86,224000.0
2010-08-20 12:25:00,27.1,27.15,27.08,27.14,172000.0,26.86,26.9096,26.8402,26.8997,172000.0
2010-08-20 12:30:00,27.14,27.17,27.13,27.16,135600.0,26.8997,26.9294,26.8897,26.9195,135600.0
2010-08-20 12:35:00,27.17,27.27,27.16,27.23,212800.0,26.9294,27.0285,26.9195,26.9889,212800.0
2010-08-20 12:40:00,27.24,27.3,27.23,27.3,172000.0,26.9988,27.0582,26.9889,27.0582,172000.0
2010-08-20 12:45:00,27.3,27.37,27.29,27.37,250800.0,27.0582,27.1276,27.0483,27.1276,250800.0
2010-08-20 12:50:00,27.37,27.38,27.32,27.38,265200.0,27.1276,27.1375,27.0781,27.1375,265200.0
2010-08-20 12:55:00,27.38,27.42,27.31,27.32,292400.0,27.1375,27.1772,27.0681,27.0781,292400.0
2010-08-20 13:00:00,27.32,27.38,27.3,27.33,106000.0,27.0781,27.1375,27.0582,27.088,106000.0
2010-08-20 13:05:00,27.33,27.45,27.33,27.45,146000.0,27.088,27.2069,27.088,27.2069,146000.0
2010-08-20 13:10:00,27.45,27.46,27.39,27.4,189600.0,27.2069,27.2168,27.1474,27.1574,189600.0
2010-08-20 13:15:00,27.4,27.43,27.36,27.36,130000.0,27.1574,27.1871,27.1177,27.1177,130000.0
2010-08-20 13:20:00,27.36,27.43,27.35,27.42,146400.0,27.1177,27.1871,27.1078,27.1772,146400.0
2010-08-20 13:25:00,27.42,27.47,27.4,27.43,261600.0,27.1772,27.2267,27.1574,27.1871,261600.0
2010-08-20 13:30:00,27.43,27.61,27.43,27.6,550400.0,27.1871,27.3655,27.1871,27.3556,550400.0
2010-08-20 13:35:00,27.61,27.64,27.54,27.57,444000.0,27.3655,27.3952,27.2961,27.3258,444000.0
2010-08-20 13:40:00,27.56,27.61,27.51,27.54,191600.0,27.3159,27.3655,27.2664,27.2961,191600.0
2010-08-20 13:45:00,27.54,27.61,27.53,27.58,125600.0,27.2961,27.3655,27.2862,27.3358,125600.0
2010-08-20 13:50:00,27.58,27.71,27.58,27.63,390000.0,27.3358,27.4646,27.3358,27.3853,390000.0
2010-08-20 13:55:00,27.64,27.7,27.63,27.66,165200.0,27.3952,27.4547,27.3853,27.4151,165200.0
2010-08-20 14:00:00,27.66,27.68,27.53,27.56,404400.0,27.4151,27.4349,27.2862,27.3159,404400.0
2010-08-20 14:05:00,27.55,27.63,27.54,27.61,236000.0,27.306,27.3853,27.2961,27.3655,236000.0
2010-08-20 14:10:00,27.61,27.65,27.57,27.65,149200.0,27.3655,27.4051,27.3258,27.4051,149200.0
2010-08-20 14:15:00,27.65,27.66,27.6,27.62,266800.0,27.4051,27.4151,27.3556,27.3754,266800.0
2010-08-20 14:20:00,27.63,27.67,27.61,27.63,214800.0,27.3853,27.425,27.3655,27.3853,214800.0
2010-08-20 14:25:00,27.63,27.67,27.63,27.65,125200.0,27.3853,27.425,27.3853,27.4051,125200.0
2010-08-20 14:30:00,27.66,27.71,27.59,27.68,549200.0,27.4151,27.4646,27.3457,27.4349,549200.0
2010-08-20 14:35:00,27.68,27.69,27.53,27.58,391600.0,27.4349,27.4448,27.2862,27.3358,391600.0
2010-08-20 14:40:00,27.58,27.64,27.55,27.64,198000.0,27.3358,27.3952,27.306,27.3952,198000.0
2010-08-20 14:45:00,27.64,27.69,27.58,27.58,288400.0,27.3952,27.4448,27.3358,27.3358,288400.0
2010-08-20 14:50:00,27.58,27.64,27.55,27.59,217200.0,27.3358,27.3952,27.306,27.3457,217200.0
2010-08-20 14:55:00,27.59,27.6,27.5,27.52,364800.0,27.3457,27.3556,27.2565,27.2763,364800.0
2010-08-20 15:00:00,27.53,27.61,27.49,27.58,377600.0,27.2862,27.3655,27.2466,27.3358,377600.0
2010-08-20 15:05:00,27.58,27.59,27.53,27.58,210000.0,27.3358,27.3457,27.2862,27.3358,210000.0
2010-08-20 15:10:00,27.57,27.67,27.57,27.67,300000.0,27.3258,27.425,27.3258,27.425,300000.0
2010-08-20 15:15:00,27.67,27.75,27.65,27.67,508400.0,27.425,27.5043,27.4051,27.425,508400.0
2010-08-20 15:20:00,27.67,27.68,27.64,27.68,258400.0,27.425,27.4349,27.3952,27.4349,258400.0
2010-08-20 15:25:00,27.68,27.72,27.66,27.72,362400.0,27.4349,27.4745,27.4151,27.4745,362400.0
2010-08-20 15:30:00,27.72,27.78,27.7,27.73,742400.0,27.4745,27.534,27.4547,27.4844,742400.0
2010-08-20 15:35:00,27.74,27.8,27.73,27.79,534400.0,27.4943,27.5538,27.4844,27.5439,534400.0
2010-08-20 15:40:00,27.79,27.9,27.77,27.88,972000.0,27.5439,27.6529,27.5241,27.6331,972000.0
2010-08-20 15:45:00,27.88,28.03,27.87,28.02,1796800.0,27.6331,27.7818,27.6232,27.7719,1796800.0
2010-08-20 15:50:00,28.01,28.21,28.01,28.19,2061600.0,27.762,27.9602,27.762,27.9404,2061600.0
2010-08-20 15:55:00,28.18,28.25,28.16,28.19,2075600.0,27.9304,27.9998,27.9106,27.9404,2075600.0
2010-08-23 09:30:00,27.7,28.0,27.67,27.97,1264800.0,27.4547,27.752,27.425,27.7223,1264800.0
2010-08-23 09:35:00,27.97,28.19,27.94,28.19,782800.0,27.7223,27.9404,27.6926,27.9404,782800.0
2010-08-23 09:40:00,28.18,28.24,28.01,28.1,516000.0,27.9304,27.9899,27.762,27.8512,516000.0
2010-08-23 09:45:00,28.1,28.15,28.04,28.09,400000.0,27.8512,27.9007,27.7917,27.8412,400000.0
2010-08-23 09:50:00,28.09,28.13,27.95,28.0,310400.0,27.8412,27.8809,27.7025,27.752,310400.0
2010-08-23 09:55:00,28.0,28.0,27.95,27.98,367600.0,27.752,27.752,27.7025,27.7322,367600.0
2010-08-23 10:00:00,27.97,27.98,27.8,27.8,395200.0,27.7223,27.7322,27.5538,27.5538,395200.0
2010-08-23 10:05:00,27.79,27.84,27.7,27.72,491600.0,27.5439,27.5935,27.4547,27.4745,491600.0
2010-08-23 10:10:00,27.71,27.78,27.63,27.72,397600.0,27.4646,27.534,27.3853,27.4745,397600.0
2010-08-23 10:15:00,27.72,27.75,27.64,27.72,246400.0,27.4745,27.5043,27.3952,27.4745,246400.0
2010-08-23 10:20:00,27.71,27.72,27.54,27.57,343600.0,27.4646,27.4745,27.2961,27.3258,343600.0
2010-08-23 10:25:00,27.57,27.62,27.53,27.55,330000.0,27.3258,27.3754,27.2862,27.306,330000.0
2010-08-23 10:30:00,27.55,27.73,27.51,27.73,204000.0,27.306,27.4844,27.2664,27.4844,204000.0
2010-08-23 10:35:00,27.71,27.74,27.69,27.71,142400.0,27.4646,27.4943,27.4448,27.4646,142400.0
2010-08-23 10:40:00,27.71,27.71,27.63,27.63,139200.0,27.4646,27.4646,27.3853,27.3853,139200.0
2010-08-23 10:45:00,27.63,27.69,27.61,27.63,236800.0,27.3853,27.4448,27.3655,27.3853,236800.0
2010-08-23 10:50:00,27.63,27.65,27.55,27.62,226800.0,27.3853,27.4051,27.306,27.3754,226800.0
2010-08-23 10:55:00,27.6,27.65,27.58,27.63,133200.0,27.3556,27.4051,27.3358,27.3853,133200.0
2010-08-23 11:00:00,27.61,27.64,27.57,27.59,151200.0,27.3655,27.3952,27.3258,27.3457,151200.0
2010-08-23 11:05:00,27.59,27.61,27.56,27.56,178000.0,27.3457,27.3655,27.3159,27.3159,178000.0
2010-08-23 11:10:00,27.56,27.62,27.53,27.62,194400.0,27.3159,27.3754,27.2862,27.3754,194400.0
2010-08-23 11:15:00,27.62,27.64,27.56,27.57,187200.0,27.3754,27.3952,27.3159,27.3258,187200.0
2010-08-23 11:20:00,27.56,27.57,27.35,27.45,584000.0,27.3159,27.3258,27.1078,27.2069,584000.0
2010-08-23 11:25:00,27.45,27.45,27.3,27.36,341200.0,27.2069,27.2069,27.0582,27.1177,341200.0
2010-08-23 11:30:00,27.35,27.37,27.29,27.32,220400.0,27.1078,27.1276,27.0483,27.0781,220400.0
2010-08-23 11:35:00,27.33,27.36,27.3,27.34,136800.0,27.088,27.1177,27.0582,27.0979,136800.0
2010-08-23 11:40:00,27.34,27.39,27.29,27.38,243600.0,27.0979,27.1474,27.0483,27.1375,243600.0
2010-08-23 11:45:00,27.38,27.45,27.38,27.39,144400.0,27.1375,27.2069,27.1375,27.1474,144400.0
2010-08-23 11:50:00,27.39,27.41,27.32,27.32,180400.0,27.1474,27.1673,27.0781,27.0781,180400.0
2010-08-23 11:55:00,27.32,27.34,27.29,27.32,155200.0,27.0781,27.0979,27.0483,27.0781,155200.0
2010-08-23 12:00:00,27.32,27.34,27.29,27.33,217200.0,27.0781,27.0979,27.0483,27.088,217200.0
2010-08-23 12:05:00,27.33,27.38,27.32,27.32,269200.0,27.088,27.1375,27.0781,27.0781,269200.0
2010-08-23 12:10:00,27.32,27.39,27.29,27.36,177200.0,27.0781,27.1474,27.0483,27.1177,177200.0
2010-08-23 12:15:00,27.36,27.38,27.31,27.32,108000.0,27.1177,27.1375,27.0681,27.0781,108000.0
2010-08-23 12:20:00,27.32,27.39,27.31,27.35,193200.0,27.0781,27.1474,27.0681,27.1078,193200.0
2010-08-23 12:25:00,27.35,27.39,27.33,27.37,170800.0,27.1078,27.1474,27.088,27.1276,170800.0
2010-08-23 12:30:00,27.37,27.42,27.36,27.38,187600.0,27.1276,27.1772,27.1177,27.1375,187600.0
2010-08-23 12:35:00,27.37,27.41,27.31,27.31,281600.0,27.1276,27.1673,27.0681,27.0681,281600.0
2010-08-23 12:40:00,27.31,27.35,27.22,27.22,363600.0,27.0681,27.1078,26.9789,26.9789,363600.0
2010-08-23 12:45:00,27.22,27.27,27.19,27.27,276400.0,26.9789,27.0285,26.9492,27.0285,276400.0
2010-08-23 12:50:00,27.27,27.37,27.27,27.34,161600.0,27.0285,27.1276,27.0285,27.0979,161600.0
2010-08-23 12:55:00,27.34,27.35,27.26,27.31,124400.0,27.0979,27.1078,27.0186,27.0681,124400.0
2010-08-23 13:00:00,27.3,27.3,27.22,27.23,191200.0,27.0582,27.0582,26.9789,26.9889,191200.0
2010-08-23 13:05:00,27.23,27.36,27.21,27.29,300000.0,26.9889,27.1177,26.969,27.0483,300000.0
2010-08-23 13:10:00,27.29,27.47,27.29,27.46,234400.0,27.0483,27.2267,27.0483,27.2168,234400.0
2010-08-23 13:15:00,27.46,27.46,27.35,27.45,205200.0,27.2168,27.2168,27.1078,27.2069,205200.0
2010-08-23 13:20:00,27.45,27.5,27.43,27.45,185600.0,27.2069,27.2565,27.1871,27.2069,185600.0
2010-08-23 13:25:00,27.48,27.48,27.41,27.45,55200.0,27.2366,27.2366,27.1673,27.2069,55200.0
2010-08-23 13:30:00,27.44,27.47,27.42,27.43,139200.0,27.197,27.2267,27.1772,27.1871,139200.0
2010-08-23 13:35:00,27.43,27.48,27.43,27.46,140400.0,27.1871,27.2366,27.1871,27.2168,140400.0
2010-08-23 13:40:00,27.45,27.47,27.39,27.46,202800.0,27.2069,27.2267,27.1474,27.2168,202800.0
2010-08-23 13:45:00,27.46,27.5,27.44,27.49,139200.0,27.2168,27.2565,27.197,27.2466,139200.0
2010-08-23 13:50:00,27.5,27.55,27.5,27.53,164800.0,27.2565,27.306,27.2565,27.2862,164800.0
2010-08-23 13:55:00,27.52,27.56,27.49,27.54,180000.0,27.2763,27.3159,27.2466,27.2961,180000.0
2010-08-23 14:00:00,27.54,27.55,27.48,27.5,227600.0,27.2961,27.306,27.2366,27.2565,227600.0
2010-08-23 14:05:00,27.53,27.73,27.53,27.73,451600.0,27.2862,27.4844,27.2862,27.4844,451600.0
2010-08-23 14:10:00,27.73,27.81,27.72,27.75,244000.0,27.4844,27.5637,27.4745,27.5043,244000.0
2010-08-23 14:15:00,27.75,27.82,27.72,27.78,358400.0,27.5043,27.5736,27.4745,27.534,358400.0
2010-08-23 14:20:00,27.79,27.84,27.74,27.81,246000.0,27.5439,27.5935,27.4943,27.5637,246000.0
2010-08-23 14:25:00,27.8,27.85,27.8,27.81,122800.0,27.5538,27.6034,27.5538,27.5637,122800.0
2010-08-23 14:30:00,27.81,27.92,27.81,27.9,201600.0,27.5637,27.6727,27.5637,27.6529,201600.0
2010-08-23 14:35:00,27.9,27.96,27.9,27.94,207200.0,27.6529,27.7124,27.6529,27.6926,207200.0
2010-08-23 14:40:00,27.95,27.97,27.86,27.93,347200.0,27.7025,27.7223,27.6133,27.6827,347200.0
2010-08-23 14:45:00,27.93,27.99,27.92,27.96,149200.0,27.6827,27.7421,27.6727,27.7124,149200.0
2010-08-23 14:50:00,27.97,28.08,27.96,28.06,313600.0,27.7223,27.8313,27.7124,27.8115,313600.0
2010-08-23 14:55:00,28.05,28.06,27.98,28.04,256000.0,27.8016,27.8115,27.7322,27.7917,256000.0
2010-08-23 15:00:00,28.04,28.12,28.04,28.11,348400.0,27.7917,27.871,27.7917,27.8611,348400.0
2010-08-23 15:05:00,28.11,28.15,28.09,28.11,517600.0,27.8611,27.9007,27.8412,27.8611,517600.0
2010-08-23 15:10:00,28.1,28.16,28.03,28.07,437600.0,27.8512,27.9106,27.7818,27.8214,437600.0
2010-08-23 15:15:00,28.07,28.31,28.07,28.3,601200.0,27.8214,28.0593,27.8214,28.0494,601200.0
2010-08-23 15:20:00,28.3,28.35,28.24,28.25,611600.0,28.0494,28.0989,27.9899,27.9998,611600.0
2010-08-23 15:25:00,28.25,28.27,28.16,28.23,828400.0,27.9998,28.0196,27.9106,27.98,828400.0
2010-08-23 15:30:00,28.24,28.25,28.0,28.01,737600.0,27.9899,27.9998,27.752,27.762,737600.0
2010-08-23 15:35:00,28.02,28.05,27.96,28.0,752400.0,27.7719,27.8016,27.7124,27.752,752400.0
2010-08-23 15:40:00,28.0,28.09,28.0,28.06,510000.0,27.752,27.8412,27.752,27.8115,510000.0
2010-08-23 15:45:00,28.07,28.16,28.05,28.15,663600.0,27.8214,27.9106,27.8016,27.9007,663600.0
2010-08-23 15:50:00,28.15,28.17,28.08,28.13,764800.0,27.9007,27.9205,27.8313,27.8809,764800.0
2010-08-23 15:55:00,28.13,28.14,28.08,28.09,725600.0,27.8809,27.8908,27.8313,27.8412,725600.0
2010-08-24 09:30:00,27.11,27.31,27.09,27.29,945600.0,26.8699,27.0681,26.8501,27.0483,945600.0
2010-08-24 09:35:00,27.29,27.37,27.18,27.2,451600.0,27.0483,27.1276,26.9393,26.9591,451600.0
2010-08-24 09:40:00,27.2,27.31,27.08,27.22,466800.0,26.9591,27.0681,26.8402,26.9789,466800.0
2010-08-24 09:45:00,27.21,27.37,27.19,27.36,281200.0,26.969,27.1276,26.9492,27.1177,281200.0
2010-08-24 09:50:00,27.36,27.44,27.21,27.23,566800.0,27.1177,27.197,26.969,26.9889,566800.0
2010-08-24 09:55:00,27.23,27.38,27.23,27.34,314000.0,26.9889,27.1375,26.9889,27.0979,314000.0
2010-08-24 10:00:00,27.34,27.43,27.18,27.4,616000.0,27.0979,27.1871,26.9393,27.1574,616000.0
2010-08-24 10:05:00,27.42,27.45,27.25,27.45,409600.0,27.1772,27.2069,27.0087,27.2069,409600.0
2010-08-24 10:10:00,27.45,27.56,27.41,27.56,764400.0,27.2069,27.3159,27.1673,27.3159,764400.0
2010-08-24 10:15:00,27.54,27.62,27.47,27.5,744000.0,27.2961,27.3754,27.2267,27.2565,744000.0
2010-08-24 10:20:00,27.5,27.61,27.47,27.57,696400.0,27.2565,27.3655,27.2267,27.3258,696400.0
2010-08-24 10:25:00,27.57,27.66,27.55,27.6,220400.0,27.3258,27.4151,27.306,27.3556,220400.0
2010-08-24 10:30:00,27.59,27.67,27.58,27.63,232400.0,27.3457,27.425,27.3358,27.3853,232400.0
2010-08-24 10:35:00,27.62,27.63,27.48,27.51,439600.0,27.3754,27.3853,27.2366,27.2664,439600.0
2010-08-24 10:40:00,27.51,27.55,27.49,27.53,156800.0,27.2664,27.306,27.2466,27.2862,156800.0
2010-08-24 10:45:00,27.53,27.57,27.48,27.56,179200.0,27.2862,27.3258,27.2366,27.3159,179200.0
2010-08-24 10:50:00,27.56,27.62,27.56,27.56,140000.0,27.3159,27.3754,27.3159,27.3159,140000.0
2010-08-24 10:55:00,27.56,27.71,27.55,27.68,212800.0,27.3159,27.4646,27.306,27.4349,212800.0
2010-08-24 11:00:00,27.68,27.86,27.68,27.83,529200.0,27.4349,27.6133,27.4349,27.5835,529200.0
2010-08-24 11:05:00,27.83,27.87,27.77,27.83,562400.0,27.5835,27.6232,27.5241,27.5835,562400.0
2010-08-24 11:10:00,27.83,27.86,27.73,27.74,387200.0,27.5835,27.6133,27.4844,27.4943,387200.0
2010-08-24 11:15:00,27.74,27.9,27.72,27.9,300800.0,27.4943,27.6529,27.4745,27.6529,300800.0
2010-08-24 11:20:00,27.9,27.99,27.9,27.92,461600.0,27.6529,27.7421,27.6529,27.6727,461600.0
2010-08-24 11:25:00,27.93,28.0,27.9,27.98,405200.0,27.6827,27.752,27.6529,27.7322,405200.0
2010-08-24 11:30:00,27.98,28.09,27.96,28.08,994000.0,27.7322,27.8412,27.7124,27.8313,994000.0
2010-08-24 11:35:00,28.08,28.21,28.07,28.12,512800.0,27.8313,27.9602,27.8214,27.871,512800.0
2010-08-24 11:40:00,28.12,28.24,28.11,28.18,304400.0,27.871,27.9899,27.8611,27.9304,304400.0
2010-08-24 11:45:00,28.18,28.22,28.1,28.16,342800.0,27.9304,27.9701,27.8512,27.9106,342800.0
2010-08-24 11:50:00,28.17,28.2,28.03,28.03,164800.0,27.9205,27.9503,27.7818,27.7818,164800.0
2010-08-24 11:55:00,28.04,28.15,28.04,28.11,124400.0,27.7917,27.9007,27.7917,27.8611,124400.0
2010-08-24 12:00:00,28.1,28.18,28.1,28.17,152800.0,27.8512,27.9304,27.8512,27.9205,152800.0
2010-08-24 12:05:00,28.17,28.25,28.14,28.23,202000.0,27.9205,27.9998,27.8908,27.98,202000.0
2010-08-24 12:10:00,28.23,28.25,28.15,28.19,173600.0,27.98,27.9998,27.9007,27.9404,173600.0
2010-08-24 12:15:00,28.18,28.18,28.11,28.14,134800.0,27.9304,27.9304,27.8611,27.8908,134800.0
2010-08-24 12:20:00,28.15,28.16,28.07,28.08,94400.0,27.9007,27.9106,27.8214,27.8313,94400.0
2010-08-24 12:25:00,28.07,28.11,28.07,28.09,124800.0,27.8214,27.8611,27.8214,27.8412,124800.0
2010-08-24 12:30:00,28.09,28.17,28.09,28.14,116800.0,27.8412,27.9205,27.8412,27.8908,116800.0
2010-08-24 12:35:00,28.14,28.17,28.1,28.11,139600.0,27.8908,27.9205,27.8512,27.8611,139600.0
2010-08-24 12:40:00,28.11,28.13,28.04,28.08,174400.0,27.8611,27.8809,27.7917,27.8313,174400.0
2010-08-24 12:45:00,28.07,28.09,28.02,28.02,58000.0,27.8214,27.8412,27.7719,27.7719,58000.0
2010-08-24 12:50:00,28.02,28.04,27.97,27.98,169200.0,27.7719,27.7917,27.7223,27.7322,169200.0
2010-08-24 12:55:00,27.99,28.04,27.99,28.0,90800.0,27.7421,27.7917,27.7421,27.752,90800.0
2010-08-24 13:00:00,28.0,28.0,27.91,27.92,140400.0,27.752,27.752,27.6628,27.6727,140400.0
2010-08-24 13:05:00,27.92,27.98,27.9,27.96,107200.0,27.6727,27.7322,27.6529,27.7124,107200.0
2010-08-24 13:10:00,27.96,28.02,27.96,28.0,110000.0,27.7124,27.7719,27.7124,27.752,110000.0
2010-08-24 13:15:00,28.0,28.02,27.97,27.97,46800.0,27.752,27.7719,27.7223,27.7223,46800.0
2010-08-24 13:20:00,27.97,27.98,27.93,27.97,85600.0,27.7223,27.7322,27.6827,27.7223,85600.0
2010-08-24 13:25:00,27.98,28.12,27.95,28.1,244400.0,27.7322,27.871,27.7025,27.8512,244400.0
2010-08-24 13:30:00,28.1,28.11,28.03,28.03,166800.0,27.8512,27.8611,27.7818,27.7818,166800.0
2010-08-24 13:35:00,28.02,28.03,27.98,28.01,66800.0,27.7719,27.7818,27.7322,27.762,66800.0
2010-08-24 13:40:00,28.02,28.06,27.95,27.97,361200.0,27.7719,27.8115,27.7025,27.7223,361200.0
2010-08-24 13:45:00,27.97,28.01,27.94,28.0,490400.0,27.7223,27.762,27.6926,27.752,490400.0
2010-08-24 13:50:00,28.0,28.02,27.95,28.0,397200.0,27.752,27.7719,27.7025,27.752,397200.0
2010-08-24 13:55:00,28.0,28.06,27.94,28.05,266800.0,27.752,27.8115,27.6926,27.8016,266800.0
2010-08-24 14:00:00,28.05,28.06,27.98,28.04,147600.0,27.8016,27.8115,27.7322,27.7917,147600.0
2010-08-24 14:05:00,28.01,28.03,27.98,28.01,126400.0,27.762,27.7818,27.7322,27.762,126400.0
2010-08-24 14:10:00,28.01,28.04,27.98,28.01,238800.0,27.762,27.7917,27.7322,27.762,238800.0
2010-08-24 14:15:00,28.02,28.07,28.0,28.06,232000.0,27.7719,27.8214,27.752,27.8115,232000.0
2010-08-24 14:20:00,28.05,28.07,28.03,28.07,153200.0,27.8016,27.8214,27.7818,27.8214,153200.0
2010-08-24 14:25:00,28.07,28.08,28.02,28.05,304000.0,27.8214,27.8313,27.7719,27.8016,304000.0
2010-08-24 14:30:00,28.05,28.07,27.99,28.01,314800.0,27.8016,27.8214,27.7421,27.762,314800.0
2010-08-24 14:35:00,28.0,28.12,28.0,28.12,194000.0,27.752,27.871,27.752,27.871,194000.0
2010-08-24 14:40:00,28.13,28.16,28.09,28.13,253200.0,27.8809,27.9106,27.8412,27.8809,253200.0
2010-08-24 14:45:00,28.12,28.24,28.09,28.21,330800.0,27.871,27.9899,27.8412,27.9602,330800.0
2010-08-24 14:50:00,28.21,28.34,28.21,28.3,602800.0,27.9602,28.089,27.9602,28.0494,602800.0
2010-08-24 14:55:00,28.3,28.38,28.26,28.38,467600.0,28.0494,28.1287,28.0097,28.1287,467600.0
2010-08-24 15:00:00,28.38,28.52,28.35,28.5,882800.0,28.1287,28.2674,28.0989,28.2476,882800.0
2010-08-24 15:05:00,28.51,28.54,28.43,28.47,496800.0,28.2575,28.2873,28.1782,28.2179,496800.0
2010-08-24 15:10:00,28.47,28.49,28.4,28.44,327600.0,28.2179,28.2377,28.1485,28.1881,327600.0
2010-08-24 15:15:00,28.43,28.52,28.42,28.5,196400.0,28.1782,28.2674,28.1683,28.2476,196400.0
2010-08-24 15:20:00,28.5,28.5,28.38,28.47,248800.0,28.2476,28.2476,28.1287,28.2179,248800.0
2010-08-24 15:25:00,28.47,28.53,28.44,28.47,417600.0,28.2179,28.2773,28.1881,28.2179,417600.0
2010-08-24 15:30:00,28.47,28.49,28.43,28.43,385600.0,28.2179,28.2377,28.1782,28.1782,385600.0
2010-08-24 15:35:00,28.43,28.46,28.34,28.4,528000.0,28.1782,28.208,28.089,28.1485,528000.0
2010-08-24 15:40:00,28.4,28.46,28.36,28.43,372400.0,28.1485,28.208,28.1089,28.1782,372400.0
2010-08-24 15:45:00,28.43,28.44,28.36,28.43,592000.0,28.1782,28.1881,28.1089,28.1782,592000.0
2010-08-24 15:50:00,28.43,28.43,28.35,28.36,546000.0,28.1782,28.1782,28.0989,28.1089,546000.0
2010-08-24 15:55:00,28.36,28.39,28.33,28.34,798000.0,28.1089,28.1386,28.0791,28.089,798000.0
2010-08-25 09:30:00,27.96,28.22,27.95,28.06,824800.0,27.7124,27.9701,27.7025,27.8115,824800.0
2010-08-25 09:35:00,28.06,28.13,27.89,28.11,383200.0,27.8115,27.8809,27.643,27.8611,383200.0
2010-08-25 09:40:00,28.11,28.25,27.99,28.0,362800.0,27.8611,27.9998,27.7421,27.752,362800.0
2010-08-25 09:45:00,28.0,28.04,27.8,27.86,407600.0,27.752,27.7917,27.5538,27.6133,407600.0
2010-08-25 09:50:00,27.85,27.88,27.71,27.75,456400.0,27.6034,27.6331,27.4646,27.5043,456400.0
2010-08-25 09:55:00,27.74,27.76,27.64,27.76,411200.0,27.4943,27.5142,27.3952,27.5142,411200.0
2010-08-25 10:00:00,27.76,27.79,27.63,27.65,548000.0,27.5142,27.5439,27.3853,27.4051,548000.0
2010-08-25 10:05:00,27.65,27.85,27.64,27.82,582400.0,27.4051,27.6034,27.3952,27.5736,582400.0
2010-08-25 10:10:00,27.82,27.83,27.65,27.66,254400.0,27.5736,27.5835,27.4051,27.4151,254400.0
2010-08-25 10:15:00,27.66,27.68,27.53,27.59,528800.0,27.4151,27.4349,27.2862,27.3457,528800.0
2010-08-25 10:20:00,27.58,27.65,27.54,27.64,280800.0,27.3358,27.4051,27.2961,27.3952,280800.0
2010-08-25 10:25:00,27.64,27.68,27.54,27.59,176000.0,27.3952,27.4349,27.2961,27.3457,176000.0
2010-08-25 10:30:00,27.58,27.59,27.45,27.48,359600.0,27.3358,27.3457,27.2069,27.2366,359600.0
2010-08-25 10:35:00,27.47,27.55,27.4,27.46,302400.0,27.2267,27.306,27.1574,27.2168,302400.0
2010-08-25 10:40:00,27.46,27.49,27.45,27.48,215200.0,27.2168,27.2466,27.2069,27.2366,215200.0
2010-08-25 10:45:00,27.48,27.48,27.34,27.4,322800.0,27.2366,27.2366,27.0979,27.1574,322800.0
2010-08-25 10:50:00,27.4,27.48,27.37,27.41,288800.0,27.1574,27.2366,27.1276,27.1673,288800.0
2010-08-25 10:55:00,27.41,27.61,27.4,27.57,309600.0,27.1673,27.3655,27.1574,27.3258,309600.0
2010-08-25 11:00:00,27.57,27.72,27.57,27.68,346400.0,27.3258,27.4745,27.3258,27.4349,346400.0
2010-08-25 11:05:00,27.7,27.77,27.61,27.65,254400.0,27.4547,27.5241,27.3655,27.4051,254400.0
2010-08-25 11:10:00,27.65,27.68,27.57,27.68,222800.0,27.4051,27.4349,27.3258,27.4349,222800.0
2010-08-25 11:15:00,27.68,27.75,27.67,27.7,181200.0,27.4349,27.5043,27.425,27.4547,181200.0
2010-08-25 11:20:00,27.7,27.77,27.67,27.71,156000.0,27.4547,27.5241,27.425,27.4646,156000.0
2010-08-25 11:25:00,27.71,27.79,27.71,27.79,158000.0,27.4646,27.5439,27.4646,27.5439,158000.0
2010-08-25 11:30:00,27.78,27.78,27.71,27.71,168800.0,27.534,27.534,27.4646,27.4646,168800.0
2010-08-25 11:35:00,27.72,27.79,27.7,27.74,156400.0,27.4745,27.5439,27.4547,27.4943,156400.0
2010-08-25 11:40:00,27.75,27.76,27.69,27.72,108800.0,27.5043,27.5142,27.4448,27.4745,108800.0
2010-08-25 11:45:00,27.74,27.78,27.69,27.72,90800.0,27.4943,27.534,27.4448,27.4745,90800.0
2010-08-25 11:50:00,27.71,27.75,27.69,27.75,130800.0,27.4646,27.5043,27.4448,27.5043,130800.0
2010-08-25 11:55:00,27.75,27.81,27.74,27.8,142800.0,27.5043,27.5637,27.4943,27.5538,142800.0
2010-08-25 12:00:00,27.81,27.88,27.78,27.87,167600.0,27.5637,27.6331,27.534,27.6232,167600.0
2010-08-25 12:05:00,27.86,27.87,27.8,27.82,105200.0,27.6133,27.6232,27.5538,27.5736,105200.0
2010-08-25 12:10:00,27.82,27.87,27.82,27.83,86800.0,27.5736,27.6232,27.5736,27.5835,86800.0
2010-08-25 12:15:00,27.82,27.87,27.79,27.86,135200.0,27.5736,27.6232,27.5439,27.6133,135200.0
2010-08-25 12:20:00,27.86,27.96,27.86,27.95,314800.0,27.6133,27.7124,27.6133,27.7025,314800.0
2010-08-25 12:25:00,27.95,28.05,27.94,27.97,274800.0,27.7025,27.8016,27.6926,27.7223,274800.0
2010-08-25 12:30:00,27.97,28.0,27.86,27.89,238800.0,27.7223,27.752,27.6133,27.643,238800.0
2010-08-25 12:35:00,27.89,27.93,27.87,27.9,150800.0,27.643,27.6827,27.6232,27.6529,150800.0
2010-08-25 12:40:00,27.89,27.92,27.85,27.92,103200.0,27.643,27.6727,27.6034,27.6727,103200.0
2010-08-25 12:45:00,27.92,27.96,27.9,27.96,61200.0,27.6727,27.7124,27.6529,27.7124,61200.0
2010-08-25 12:50:00,27.96,28.0,27.95,27.98,118800.0,27.7124,27.752,27.7025,27.7322,118800.0
2010-08-25 12:55:00,27.98,28.04,27.97,28.03,149600.0,27.7322,27.7917,27.7223,27.7818,149600.0
2010-08-25 13:00:00,28.03,28.11,27.98,28.1,226400.0,27.7818,27.8611,27.7322,27.8512,226400.0
2010-08-25 13:05:00,28.1,28.12,28.06,28.11,233200.0,27.8512,27.871,27.8115,27.8611,233200.0
2010-08-25 13:10:00,28.11,28.17,28.09,28.12,158000.0,27.8611,27.9205,27.8412,27.871,158000.0
2010-08-25 13:15:00,28.12,28.17,28.06,28.09,252800.0,27.871,27.9205,27.8115,27.8412,252800.0
2010-08-25 13:20:00,28.07,28.09,28.04,28.08,64800.0,27.8214,27.8412,27.7917,27.8313,64800.0
2010-08-25 13:25:00,28.09,28.12,28.0,28.02,111600.0,27.8412,27.871,27.752,27.7719,111600.0
2010-08-25 13:30:00,28.0,28.02,27.97,28.02,124400.0,27.752,27.7719,27.7223,27.7719,124400.0
2010-08-25 13:35:00,28.01,28.06,28.01,28.03,101200.0,27.762,27.8115,27.762,27.7818,101200.0
2010-08-25 13:40:00,28.02,28.05,27.99,28.05,41200.0,27.7719,27.8016,27.7421,27.8016,41200.0
2010-08-25 13:45:00,28.05,28.06,28.0,28.0,56400.0,27.8016,27.8115,27.752,27.752,56400.0
2010-08-25 13:50:00,28.0,28.06,27.98,28.01,63600.0,27.752,27.8115,27.7322,27.762,63600.0
2010-08-25 13:55:00,28.02,28.04,27.98,27.98,66000.0,27.7719,27.7917,27.7322,27.7322,66000.0
2010-08-25 14:00:00,27.98,28.03,27.95,28.03,160400.0,27.7322,27.7818,27.7025,27.7818,160400.0
2010-08-25 14:05:00,28.03,28.07,28.02,28.05,148800.0,27.7818,27.8214,27.7719,27.8016,148800.0
2010-08-25 14:10:00,28.05,28.1,28.03,28.09,120400.0,27.8016,27.8512,27.7818,27.8412,120400.0
2010-08-25 14:15:00,28.1,28.12,28.07,28.09,104000.0,27.8512,27.871,27.8214,27.8412,104000.0
2010-08-25 14:20:00,28.09,28.09,28.04,28.07,79200.0,27.8412,27.8412,27.7917,27.8214,79200.0
2010-08-25 14:25:00,28.07,28.07,28.02,28.06,85200.0,27.8214,27.8214,27.7719,27.8115,85200.0
2010-08-25 14:30:00,28.06,28.17,28.05,28.17,227200.0,27.8115,27.9205,27.8016,27.9205,227200.0
2010-08-25 14:35:00,28.17,28.36,28.16,28.27,628800.0,27.9205,28.1089,27.9106,28.0196,628800.0
2010-08-25 14:40:00,28.27,28.36,28.27,28.31,188400.0,28.0196,28.1089,28.0196,28.0593,188400.0
2010-08-25 14:45:00,28.3,28.34,28.24,28.32,226400.0,28.0494,28.089,27.9899,28.0692,226400.0
2010-08-25 14:50:00,28.32,28.33,28.27,28.29,141200.0,28.0692,28.0791,28.0196,28.0395,141200.0
2010-08-25 14:55:00,28.29,28.3,28.21,28.28,175600.0,28.0395,28.0494,27.9602,28.0296,175600.0
2010-08-25 15:00:00,28.28,28.31,28.24,28.25,188000.0,28.0296,28.0593,27.9899,27.9998,188000.0
2010-08-25 15:05:00,28.26,28.27,28.2,28.21,171200.0,28.0097,28.0196,27.9503,27.9602,171200.0
2010-08-25 15:10:00,28.21,28.27,28.21,28.23,189600.0,27.9602,28.0196,27.9602,27.98,189600.0
2010-08-25 15:15:00,28.23,28.26,28.15,28.16,158800.0,27.98,28.0097,27.9007,27.9106,158800.0
2010-08-25 15:20:00,28.16,28.18,28.11,28.13,180400.0,27.9106,27.9304,27.8611,27.8809,180400.0
2010-08-25 15:25:00,28.14,28.16,28.12,28.12,110400.0,27.8908,27.9106,27.871,27.871,110400.0
2010-08-25 15:30:00,28.13,28.23,28.12,28.23,297600.0,27.8809,27.98,27.871,27.98,297600.0
2010-08-25 15:35:00,28.22,28.24,28.16,28.17,219600.0,27.9701,27.9899,27.9106,27.9205,219600.0
2010-08-25 15:40:00,28.17,28.2,28.13,28.2,238400.0,27.9205,27.9503,27.8809,27.9503,238400.0
2010-08-25 15:45:00,28.18,28.22,28.16,28.17,297200.0,27.9304,27.9701,27.9106,27.9205,297200.0
2010-08-25 15:50:00,28.16,28.18,28.03,28.04,394000.0,27.9106,27.9304,27.7818,27.7917,394000.0
2010-08-25 15:55:00,28.04,28.09,28.02,28.05,569600.0,27.7917,27.8412,27.7719,27.8016,569600.0
2010-08-26 09:30:00,28.07,28.33,27.95,28.25,553200.0,27.8214,28.0791,27.7025,27.9998,553200.0
2010-08-26 09:35:00,28.23,28.25,28.15,28.2,160800.0,27.98,27.9998,27.9007,27.9503,160800.0
2010-08-26 09:40:00,28.21,28.24,28.05,28.2,174000.0,27.9602,27.9899,27.8016,27.9503,174000.0
2010-08-26 09:45:00,28.18,28.25,28.15,28.2,181600.0,27.9304,27.9998,27.9007,27.9503,181600.0
2010-08-26 09:50:00,28.17,28.18,27.98,27.98,350800.0,27.9205,27.9304,27.7322,27.7322,350800.0
2010-08-26 09:55:00,27.98,28.11,27.96,28.07,253600.0,27.7322,27.8611,27.7124,27.8214,253600.0
2010-08-26 10:00:00,28.09,28.18,28.06,28.15,153600.0,27.8412,27.9304,27.8115,27.9007,153600.0
2010-08-26 10:05:00,28.15,28.15,28.04,28.11,193600.0,27.9007,27.9007,27.7917,27.8611,193600.0
2010-08-26 10:10:00,28.09,28.11,28.03,28.05,117200.0,27.8412,27.8611,27.7818,27.8016,117200.0
2010-08-26 10:15:00,28.05,28.1,28.02,28.1,188400.0,27.8016,27.8512,27.7719,27.8512,188400.0
2010-08-26 10:20:00,28.11,28.11,28.01,28.06,144400.0,27.8611,27.8611,27.762,27.8115,144400.0
2010-08-26 10:25:00,28.05,28.05,27.91,27.97,141600.0,27.8016,27.8016,27.6628,27.7223,141600.0
2010-08-26 10:30:00,27.98,28.05,27.97,28.0,98400.0,27.7322,27.8016,27.7223,27.752,98400.0
2010-08-26 10:35:00,27.99,28.05,27.97,28.0,97200.0,27.7421,27.8016,27.7223,27.752,97200.0
2010-08-26 10:40:00,28.01,28.04,27.95,27.95,93600.0,27.762,27.7917,27.7025,27.7025,93600.0
2010-08-26 10:45:00,27.95,28.01,27.92,27.96,72000.0,27.7025,27.762,27.6727,27.7124,72000.0
2010-08-26 10:50:00,27.97,28.0,27.86,27.89,108800.0,27.7223,27.752,27.6133,27.643,108800.0
2010-08-26 10:55:00,27.88,27.94,27.82,27.9,202000.0,27.6331,27.6926,27.5736,27.6529,202000.0
2010-08-26 11:00:00,27.9,27.9,27.79,27.81,183200.0,27.6529,27.6529,27.5439,27.5637,183200.0
2010-08-26 11:05:00,27.8,27.81,27.71,27.77,276400.0,27.5538,27.5637,27.4646,27.5241,276400.0
2010-08-26 11:10:00,27.76,27.81,27.73,27.77,127600.0,27.5142,27.5637,27.4844,27.5241,127600.0
2010-08-26 11:15:00,27.78,27.92,27.76,27.88,203200.0,27.534,27.6727,27.5142,27.6331,203200.0
2010-08-26 11:20:00,27.88,27.95,27.84,27.86,169600.0,27.6331,27.7025,27.5935,27.6133,169600.0
2010-08-26 11:25:00,27.86,27.97,27.85,27.94,94800.0,27.6133,27.7223,27.6034,27.6926,94800.0
2010-08-26 11:30:00,27.94,27.95,27.9,27.95,55200.0,27.6926,27.7025,27.6529,27.7025,55200.0
2010-08-26 11:35:00,27.95,28.0,27.91,27.92,126000.0,27.7025,27.752,27.6628,27.6727,126000.0
2010-08-26 11:40:00,27.93,27.95,27.86,27.91,102000.0,27.6827,27.7025,27.6133,27.6628,102000.0
2010-08-26 11:45:00,27.93,27.95,27.87,27.91,94400.0,27.6827,27.7025,27.6232,27.6628,94400.0
2010-08-26 11:50:00,27.92,27.93,27.84,27.87,118400.0,27.6727,27.6827,27.5935,27.6232,118400.0
2010-08-26 11:55:00,27.88,27.98,27.88,27.98,60800.0,27.6331,27.7322,27.6331,27.7322,60800.0
2010-08-26 12:00:00,27.98,27.98,27.92,27.96,57600.0,27.7322,27.7322,27.6727,27.7124,57600.0
2010-08-26 12:05:00,27.94,27.96,27.91,27.94,34400.0,27.6926,27.7124,27.6628,27.6926,34400.0
2010-08-26 12:10:00,27.93,27.93,27.9,27.9,27200.0,27.6827,27.6827,27.6529,27.6529,27200.0
2010-08-26 12:15:00,27.89,27.9,27.87,27.9,26400.0,27.643,27.6529,27.6232,27.6529,26400.0
2010-08-26 12:20:00,27.9,27.99,27.9,27.98,35200.0,27.6529,27.7421,27.6529,27.7322,35200.0
2010-08-26 12:25:00,27.98,28.03,27.95,27.95,83200.0,27.7322,27.7818,27.7025,27.7025,83200.0
2010-08-26 12:30:00,27.94,27.98,27.94,27.97,32800.0,27.6926,27.7322,27.6926,27.7223,32800.0
2010-08-26 12:35:00,27.98,28.0,27.97,27.98,46400.0,27.7322,27.752,27.7223,27.7322,46400.0
2010-08-26 12:40:00,27.98,27.99,27.89,27.95,96400.0,27.7322,27.7421,27.643,27.7025,96400.0
2010-08-26 12:45:00,27.95,27.95,27.91,27.93,37600.0,27.7025,27.7025,27.6628,27.6827,37600.0
2010-08-26 12:50:00,27.93,27.95,27.85,27.88,64400.0,27.6827,27.7025,27.6034,27.6331,64400.0
2010-08-26 12:55:00,27.88,27.94,27.85,27.94,54800.0,27.6331,27.6926,27.6034,27.6926,54800.0
2010-08-26 13:00:00,27.94,27.95,27.91,27.94,86800.0,27.6926,27.7025,27.6628,27.6926,86800.0
2010-08-26 13:05:00,27.94,27.98,27.93,27.97,99600.0,27.6926,27.7322,27.6827,27.7223,99600.0
2010-08-26 13:10:00,27.98,28.01,27.97,28.0,120400.0,27.7322,27.762,27.7223,27.752,120400.0
2010-08-26 13:15:00,28.0,28.04,27.99,27.99,85200.0,27.752,27.7917,27.7421,27.7421,85200.0
2010-08-26 13:20:00,27.99,28.03,27.99,28.03,51200.0,27.7421,27.7818,27.7421,27.7818,51200.0
2010-08-26 13:25:00,28.03,28.06,28.03,28.04,116800.0,27.7818,27.8115,27.7818,27.7917,116800.0
2010-08-26 13:30:00,28.04,28.05,28.01,28.03,96800.0,27.7917,27.8016,27.762,27.7818,96800.0
2010-08-26 13:35:00,28.03,28.04,27.99,27.99,77600.0,27.7818,27.7917,27.7421,27.7421,77600.0
2010-08-26 13:40:00,28.0,28.02,27.98,27.99,87200.0,27.752,27.7719,27.7322,27.7421,87200.0
2010-08-26 13:45:00,27.99,28.02,27.95,27.95,108400.0,27.7421,27.7719,27.7025,27.7025,108400.0
2010-08-26 13:50:00,27.95,27.98,27.93,27.97,37200.0,27.7025,27.7322,27.6827,27.7223,37200.0
2010-08-26 13:55:00,27.98,27.99,27.86,27.87,147200.0,27.7322,27.7421,27.6133,27.6232,147200.0
2010-08-26 14:00:00,27.86,27.93,27.86,27.9,58000.0,27.6133,27.6827,27.6133,27.6529,58000.0
2010-08-26 14:05:00,27.9,27.9,27.83,27.85,89600.0,27.6529,27.6529,27.5835,27.6034,89600.0
2010-08-26 14:10:00,27.85,27.86,27.76,27.79,118400.0,27.6034,27.6133,27.5142,27.5439,118400.0
2010-08-26 14:15:00,27.8,27.81,27.75,27.79,103600.0,27.5538,27.5637,27.5043,27.5439,103600.0
2010-08-26 14:20:00,27.79,27.8,27.73,27.75,66800.0,27.5439,27.5538,27.4844,27.5043,66800.0
2010-08-26 14:25:00,27.75,27.77,27.7,27.7,88000.0,27.5043,27.5241,27.4547,27.4547,88000.0
2010-08-26 14:30:00,27.71,27.73,27.65,27.73,199200.0,27.4646,27.4844,27.4051,27.4844,199200.0
2010-08-26 14:35:00,27.72,27.75,27.7,27.71,145200.0,27.4745,27.5043,27.4547,27.4646,145200.0
2010-08-26 14:40:00,27.72,27.73,27.69,27.69,62000.0,27.4745,27.4844,27.4448,27.4448,62000.0
2010-08-26 14:45:00,27.69,27.71,27.63,27.63,108000.0,27.4448,27.4646,27.3853,27.3853,108000.0
2010-08-26 14:50:00,27.65,27.66,27.59,27.6,144400.0,27.4051,27.4151,27.3457,27.3556,144400.0
2010-08-26 14:55:00,27.6,27.61,27.51,27.54,196800.0,27.3556,27.3655,27.2664,27.2961,196800.0
2010-08-26 15:00:00,27.54,27.58,27.54,27.54,200800.0,27.2961,27.3358,27.2961,27.2961,200800.0
2010-08-26 15:05:00,27.55,27.56,27.45,27.52,342000.0,27.306,27.3159,27.2069,27.2763,342000.0
2010-08-26 15:10:00,27.52,27.55,27.47,27.5,169600.0,27.2763,27.306,27.2267,27.2565,169600.0
2010-08-26 15:15:00,27.51,27.58,27.49,27.58,187200.0,27.2664,27.3358,27.2466,27.3358,187200.0
2010-08-26 15:20:00,27.58,27.66,27.56,27.6,266000.0,27.3358,27.4151,27.3159,27.3556,266000.0
2010-08-26 15:25:00,27.6,27.6,27.55,27.55,157200.0,27.3556,27.3556,27.306,27.306,157200.0
2010-08-26 15:30:00,27.56,27.57,27.51,27.56,210800.0,27.3159,27.3258,27.2664,27.3159,210800.0
2010-08-26 15:35:00,27.56,27.59,27.5,27.54,311600.0,27.3159,27.3457,27.2565,27.2961,311600.0
2010-08-26 15:40:00,27.53,27.6,27.52,27.6,281200.0,27.2862,27.3556,27.2763,27.3556,281200.0
2010-08-26 15:45:00,27.59,27.61,27.55,27.57,277600.0,27.3457,27.3655,27.306,27.3258,277600.0
2010-08-26 15:50:00,27.57,27.58,27.5,27.53,327600.0,27.3258,27.3358,27.2565,27.2862,327600.0
2010-08-26 15:55:00,27.53,27.55,27.45,27.48,544400.0,27.2862,27.306,27.2069,27.2366,544400.0
2010-08-27 09:30:00,27.63,27.75,27.46,27.46,245200.0,27.3853,27.5043,27.2168,27.2168,245200.0
2010-08-27 09:35:00,27.46,27.63,27.45,27.5,227600.0,27.2168,27.3853,27.2069,27.2565,227600.0
2010-08-27 09:40:00,27.5,27.55,27.41,27.43,161600.0,27.2565,27.306,27.1673,27.1871,161600.0
2010-08-27 09:45:00,27.43,27.48,27.41,27.46,124000.0,27.1871,27.2366,27.1673,27.2168,124000.0
2010-08-27 09:50:00,27.47,27.53,27.4,27.51,230000.0,27.2267,27.2862,27.1574,27.2664,230000.0
2010-08-27 09:55:00,27.52,27.54,27.22,27.22,352800.0,27.2763,27.2961,26.9789,26.9789,352800.0
2010-08-27 10:00:00,27.21,27.27,26.88,26.92,837200.0,26.969,27.0285,26.642,26.6816,837200.0
2010-08-27 10:05:00,26.93,27.03,26.81,26.89,568800.0,26.6915,26.7906,26.5726,26.6519,568800.0
2010-08-27 10:10:00,26.9,27.12,26.89,27.06,581600.0,26.6618,26.8798,26.6519,26.8204,581600.0
2010-08-27 10:15:00,27.08,27.25,26.98,27.2,386000.0,26.8402,27.0087,26.7411,26.9591,386000.0
2010-08-27 10:20:00,27.19,27.41,27.12,27.31,234400.0,26.9492,27.1673,26.8798,27.0681,234400.0
2010-08-27 10:25:00,27.31,27.52,27.31,27.49,320800.0,27.0681,27.2763,27.0681,27.2466,320800.0
2010-08-27 10:30:00,27.48,27.66,27.42,27.49,372000.0,27.2366,27.4151,27.1772,27.2466,372000.0
2010-08-27 10:35:00,27.48,27.59,27.43,27.55,194400.0,27.2366,27.3457,27.1871,27.306,194400.0
2010-08-27 10:40:00,27.55,27.59,27.45,27.48,135200.0,27.306,27.3457,27.2069,27.2366,135200.0
2010-08-27 10:45:00,27.48,27.5,27.36,27.41,163200.0,27.2366,27.2565,27.1177,27.1673,163200.0
2010-08-27 10:50:00,27.4,27.5,27.38,27.48,95600.0,27.1574,27.2565,27.1375,27.2366,95600.0
2010-08-27 10:55:00,27.46,27.46,27.38,27.45,71200.0,27.2168,27.2168,27.1375,27.2069,71200.0
2010-08-27 11:00:00,27.43,27.58,27.43,27.56,140800.0,27.1871,27.3358,27.1871,27.3159,140800.0
2010-08-27 11:05:00,27.57,27.67,27.52,27.66,298800.0,27.3258,27.425,27.2763,27.4151,298800.0
2010-08-27 11:10:00,27.67,27.7,27.54,27.61,258000.0,27.425,27.4547,27.2961,27.3655,258000.0
2010-08-27 11:15:00,27.65,27.69,27.59,27.61,127600.0,27.4051,27.4448,27.3457,27.3655,127600.0
2010-08-27 11:20:00,27.61,27.68,27.6,27.68,94000.0,27.3655,27.4349,27.3556,27.4349,94000.0
2010-08-27 11:25:00,27.68,27.71,27.62,27.68,100000.0,27.4349,27.4646,27.3754,27.4349,100000.0
2010-08-27 11:30:00,27.69,27.74,27.62,27.62,132000.0,27.4448,27.4943,27.3754,27.3754,132000.0
2010-08-27 11:35:00,27.64,27.67,27.58,27.62,116400.0,27.3952,27.425,27.3358,27.3754,116400.0
2010-08-27 11:40:00,27.61,27.62,27.57,27.6,81200.0,27.3655,27.3754,27.3258,27.3556,81200.0
2010-08-27 11:45:00,27.61,27.68,27.59,27.67,86800.0,27.3655,27.4349,27.3457,27.425,86800.0
2010-08-27 11:50:00,27.67,27.68,27.6,27.6,112400.0,27.425,27.4349,27.3556,27.3556,112400.0
2010-08-27 11:55:00,27.6,27.65,27.55,27.6,109200.0,27.3556,27.4051,27.306,27.3556,109200.0
2010-08-27 12:00:00,27.6,27.65,27.55,27.56,71200.0,27.3556,27.4051,27.306,27.3159,71200.0
2010-08-27 12:05:00,27.56,27.65,27.56,27.61,169200.0,27.3159,27.4051,27.3159,27.3655,169200.0
2010-08-27 12:10:00,27.61,27.68,27.61,27.66,70400.0,27.3655,27.4349,27.3655,27.4151,70400.0
2010-08-27 12:15:00,27.68,27.86,27.67,27.81,233600.0,27.4349,27.6133,27.425,27.5637,233600.0
2010-08-27 12:20:00,27.83,27.86,27.77,27.81,129600.0,27.5835,27.6133,27.5241,27.5637,129600.0
2010-08-27 12:25:00,27.8,27.84,27.77,27.81,88800.0,27.5538,27.5935,27.5241,27.5637,88800.0
2010-08-27 12:30:00,27.83,27.86,27.78,27.81,68800.0,27.5835,27.6133,27.534,27.5637,68800.0
2010-08-27 12:35:00,27.81,27.88,27.75,27.77,100800.0,27.5637,27.6331,27.5043,27.5241,100800.0
2010-08-27 12:40:00,27.77,27.78,27.63,27.64,78000.0,27.5241,27.534,27.3853,27.3952,78000.0
2010-08-27 12:45:00,27.65,27.75,27.65,27.73,45200.0,27.4051,27.5043,27.4051,27.4844,45200.0
2010-08-27 12:50:00,27.73,27.78,27.72,27.76,36800.0,27.4844,27.534,27.4745,27.5142,36800.0
2010-08-27 12:55:00,27.76,27.76,27.64,27.66,50400.0,27.5142,27.5142,27.3952,27.4151,50400.0
2010-08-27 13:00:00,27.66,27.71,27.65,27.7,32400.0,27.4151,27.4646,27.4051,27.4547,32400.0
2010-08-27 13:05:00,27.69,27.73,27.68,27.73,36400.0,27.4448,27.4844,27.4349,27.4844,36400.0
2010-08-27 13:10:00,27.72,27.74,27.66,27.68,29200.0,27.4745,27.4943,27.4151,27.4349,29200.0
2010-08-27 13:15:00,27.67,27.7,27.65,27.66,54000.0,27.425,27.4547,27.4051,27.4151,54000.0
2010-08-27 13:20:00,27.67,27.77,27.67,27.77,33600.0,27.425,27.5241,27.425,27.5241,33600.0
2010-08-27 13:25:00,27.76,27.85,27.74,27.85,44400.0,27.5142,27.6034,27.4943,27.6034,44400.0
2010-08-27 13:30:00,27.85,27.88,27.82,27.85,52400.0,27.6034,27.6331,27.5736,27.6034,52400.0
2010-08-27 13:35:00,27.84,27.91,27.81,27.84,86400.0,27.5935,27.6628,27.5637,27.5935,86400.0
2010-08-27 13:40:00,27.84,27.86,27.79,27.81,32400.0,27.5935,27.6133,27.5439,27.5637,32400.0
2010-08-27 13:45:00,27.82,27.86,27.81,27.84,37600.0,27.5736,27.6133,27.5637,27.5935,37600.0
2010-08-27 13:50:00,27.82,27.88,27.81,27.88,64800.0,27.5736,27.6331,27.5637,27.6331,64800.0
2010-08-27 13:55:00,27.88,27.99,27.85,27.99,97200.0,27.6331,27.7421,27.6034,27.7421,97200.0
2010-08-27 14:00:00,27.99,28.0,27.93,27.97,150000.0,27.7421,27.752,27.6827,27.7223,150000.0
2010-08-27 14:05:00,27.97,27.98,27.9,27.94,94800.0,27.7223,27.7322,27.6529,27.6926,94800.0
2010-08-27 14:10:00,27.95,27.98,27.92,27.96,105200.0,27.7025,27.7322,27.6727,27.7124,105200.0
2010-08-27 14:15:00,27.93,27.96,27.9,27.95,106800.0,27.6827,27.7124,27.6529,27.7025,106800.0
2010-08-27 14:20:00,27.95,27.96,27.92,27.93,41600.0,27.7025,27.7124,27.6727,27.6827,41600.0
2010-08-27 14:25:00,27.94,27.98,27.93,27.98,26000.0,27.6926,27.7322,27.6827,27.7322,26000.0
2010-08-27 14:30:00,27.98,28.0,27.95,28.0,95200.0,27.7322,27.752,27.7025,27.752,95200.0
2010-08-27 14:35:00,27.99,28.04,27.99,28.04,72000.0,27.7421,27.7917,27.7421,27.7917,72000.0
2010-08-27 14:40:00,28.05,28.05,28.01,28.04,61200.0,27.8016,27.8016,27.762,27.7917,61200.0
2010-08-27 14:45:00,28.04,28.05,27.96,27.97,97600.0,27.7917,27.8016,27.7124,27.7223,97600.0
2010-08-27 14:50:00,27.97,28.02,27.92,27.93,63600.0,27.7223,27.7719,27.6727,27.6827,63600.0
2010-08-27 14:55:00,27.93,27.98,27.93,27.96,52400.0,27.6827,27.7322,27.6827,27.7124,52400.0
2010-08-27 15:00:00,27.97,27.97,27.9,27.94,82000.0,27.7223,27.7223,27.6529,27.6926,82000.0
2010-08-27 15:05:00,27.94,27.97,27.9,27.97,71200.0,27.6926,27.7223,27.6529,27.7223,71200.0
2010-08-27 15:10:00,27.96,27.97,27.89,27.93,112000.0,27.7124,27.7223,27.643,27.6827,112000.0
2010-08-27 15:15:00,27.94,27.94,27.87,27.87,117200.0,27.6926,27.6926,27.6232,27.6232,117200.0
2010-08-27 15:20:00,27.88,28.0,27.88,28.0,79200.0,27.6331,27.752,27.6331,27.752,79200.0
2010-08-27 15:25:00,28.0,28.03,27.97,28.01,78000.0,27.752,27.7818,27.7223,27.762,78000.0
2010-08-27 15:30:00,28.01,28.03,27.94,27.95,90000.0,27.762,27.7818,27.6926,27.7025,90000.0
2010-08-27 15:35:00,27.96,27.98,27.93,27.94,97600.0,27.7124,27.7322,27.6827,27.6926,97600.0
2010-08-27 15:40:00,27.94,27.98,27.9,27.94,135600.0,27.6926,27.7322,27.6529,27.6926,135600.0
2010-08-27 15:45:00,27.94,27.99,27.93,27.94,234800.0,27.6926,27.7421,27.6827,27.6926,234800.0
2010-08-27 15:50:00,27.94,27.97,27.89,27.9,387600.0,27.6926,27.7223,27.643,27.6529,387600.0
2010-08-27 15:55:00,27.9,27.91,27.85,27.89,326400.0,27.6529,27.6628,27.6034,27.643,326400.0
2010-08-30 09:30:00,27.54,27.71,27.52,27.58,254400.0,27.2961,27.4646,27.2763,27.3358,254400.0
2010-08-30 09:35:00,27.59,27.75,27.59,27.66,236400.0,27.3457,27.5043,27.3457,27.4151,236400.0
2010-08-30 09:40:00,27.65,27.75,27.65,27.73,116000.0,27.4051,27.5043,27.4051,27.4844,116000.0
2010-08-30 09:45:00,27.73,27.91,27.73,27.87,242400.0,27.4844,27.6628,27.4844,27.6232,242400.0
2010-08-30 09:50:00,27.87,27.87,27.76,27.81,166000.0,27.6232,27.6232,27.5142,27.5637,166000.0
2010-08-30 09:55:00,27.82,27.97,27.81,27.87,106000.0,27.5736,27.7223,27.5637,27.6232,106000.0
2010-08-30 10:00:00,27.86,27.93,27.8,27.92,190800.0,27.6133,27.6827,27.5538,27.6727,190800.0
2010-08-30 10:05:00,27.93,27.98,27.89,27.95,134000.0,27.6827,27.7322,27.643,27.7025,134000.0
2010-08-30 10:10:00,27.94,28.06,27.92,28.05,104400.0,27.6926,27.8115,27.6727,27.8016,104400.0
2010-08-30 10:15:00,28.06,28.07,27.84,27.93,189600.0,27.8115,27.8214,27.5935,27.6827,189600.0
2010-08-30 10:20:00,27.92,27.93,27.81,27.85,118000.0,27.6727,27.6827,27.5637,27.6034,118000.0
2010-08-30 10:25:00,27.85,27.86,27.76,27.85,107200.0,27.6034,27.6133,27.5142,27.6034,107200.0
2010-08-30 10:30:00,27.84,27.84,27.73,27.8,78400.0,27.5935,27.5935,27.4844,27.5538,78400.0
2010-08-30 10:35:00,27.8,27.89,27.8,27.87,74400.0,27.5538,27.643,27.5538,27.6232,74400.0
2010-08-30 10:40:00,27.88,27.89,27.79,27.81,89600.0,27.6331,27.643,27.5439,27.5637,89600.0
2010-08-30 10:45:00,27.8,27.83,27.78,27.82,94000.0,27.5538,27.5835,27.534,27.5736,94000.0
2010-08-30 10:50:00,27.82,27.89,27.82,27.86,128800.0,27.5736,27.643,27.5736,27.6133,128800.0
2010-08-30 10:55:00,27.85,27.89,27.84,27.84,136000.0,27.6034,27.643,27.5935,27.5935,136000.0
2010-08-30 11:00:00,27.85,27.85,27.73,27.78,107200.0,27.6034,27.6034,27.4844,27.534,107200.0
2010-08-30 11:05:00,27.78,27.79,27.72,27.78,60400.0,27.534,27.5439,27.4745,27.534,60400.0
2010-08-30 11:10:00,27.78,27.79,27.72,27.73,59600.0,27.534,27.5439,27.4745,27.4844,59600.0
2010-08-30 11:15:00,27.74,27.75,27.68,27.74,85600.0,27.4943,27.5043,27.4349,27.4943,85600.0
2010-08-30 11:20:00,27.73,27.74,27.53,27.59,236400.0,27.4844,27.4943,27.2862,27.3457,236400.0
2010-08-30 11:25:00,27.6,27.63,27.56,27.63,100800.0,27.3556,27.3853,27.3159,27.3853,100800.0
2010-08-30 11:30:00,27.61,27.65,27.6,27.61,27600.0,27.3655,27.4051,27.3556,27.3655,27600.0
2010-08-30 11:35:00,27.62,27.65,27.55,27.57,86800.0,27.3754,27.4051,27.306,27.3258,86800.0
2010-08-30 11:40:00,27.58,27.6,27.49,27.49,116800.0,27.3358,27.3556,27.2466,27.2466,116800.0
2010-08-30 11:45:00,27.5,27.56,27.49,27.55,121600.0,27.2565,27.3159,27.2466,27.306,121600.0
2010-08-30 11:50:00,27.55,27.58,27.52,27.52,45600.0,27.306,27.3358,27.2763,27.2763,45600.0
2010-08-30 11:55:00,27.52,27.52,27.48,27.49,106400.0,27.2763,27.2763,27.2366,27.2466,106400.0
2010-08-30 12:00:00,27.5,27.53,27.49,27.52,68400.0,27.2565,27.2862,27.2466,27.2763,68400.0
2010-08-30 12:05:00,27.53,27.54,27.5,27.52,30400.0,27.2862,27.2961,27.2565,27.2763,30400.0
2010-08-30 12:10:00,27.54,27.57,27.53,27.56,26800.0,27.2961,27.3258,27.2862,27.3159,26800.0
2010-08-30 12:15:00,27.57,27.6,27.56,27.6,29200.0,27.3258,27.3556,27.3159,27.3556,29200.0
2010-08-30 12:20:00,27.61,27.66,27.59,27.64,52000.0,27.3655,27.4151,27.3457,27.3952,52000.0
2010-08-30 12:25:00,27.64,27.64,27.59,27.61,42400.0,27.3952,27.3952,27.3457,27.3655,42400.0
2010-08-30 12:30:00,27.61,27.61,27.58,27.59,40800.0,27.3655,27.3655,27.3358,27.3457,40800.0
2010-08-30 12:35:00,27.6,27.72,27.59,27.72,74400.0,27.3556,27.4745,27.3457,27.4745,74400.0
2010-08-30 12:40:00,27.71,27.75,27.7,27.74,55200.0,27.4646,27.5043,27.4547,27.4943,55200.0
2010-08-30 12:45:00,27.73,27.78,27.73,27.75,125200.0,27.4844,27.534,27.4844,27.5043,125200.0
2010-08-30 12:50:00,27.76,27.78,27.73,27.73,65200.0,27.5142,27.534,27.4844,27.4844,65200.0
2010-08-30 12:55:00,27.73,27.75,27.68,27.7,55600.0,27.4844,27.5043,27.4349,27.4547,55600.0
2010-08-30 13:00:00,27.68,27.7,27.66,27.69,52000.0,27.4349,27.4547,27.4151,27.4448,52000.0
2010-08-30 13:05:00,27.69,27.71,27.67,27.7,31200.0,27.4448,27.4646,27.425,27.4547,31200.0
2010-08-30 13:10:00,27.71,27.73,27.68,27.69,31200.0,27.4646,27.4844,27.4349,27.4448,31200.0
2010-08-30 13:15:00,27.67,27.69,27.65,27.67,102800.0,27.425,27.4448,27.4051,27.425,102800.0
2010-08-30 13:20:00,27.66,27.66,27.58,27.6,62400.0,27.4151,27.4151,27.3358,27.3556,62400.0
2010-08-30 13:25:00,27.6,27.6,27.49,27.52,136400.0,27.3556,27.3556,27.2466,27.2763,136400.0
2010-08-30 13:30:00,27.53,27.59,27.52,27.58,73600.0,27.2862,27.3457,27.2763,27.3358,73600.0
2010-08-30 13:35:00,27.57,27.59,27.55,27.55,84400.0,27.3258,27.3457,27.306,27.306,84400.0
2010-08-30 13:40:00,27.55,27.6,27.55,27.58,96000.0,27.306,27.3556,27.306,27.3358,96000.0
2010-08-30 13:45:00,27.58,27.6,27.56,27.58,36400.0,27.3358,27.3556,27.3159,27.3358,36400.0
2010-08-30 13:50:00,27.59,27.6,27.53,27.54,58000.0,27.3457,27.3556,27.2862,27.2961,58000.0
2010-08-30 13:55:00,27.53,27.56,27.51,27.54,71600.0,27.2862,27.3159,27.2664,27.2961,71600.0
2010-08-30 14:00:00,27.54,27.6,27.54,27.54,80400.0,27.2961,27.3556,27.2961,27.2961,80400.0
2010-08-30 14:05:00,27.54,27.56,27.45,27.47,90800.0,27.2961,27.3159,27.2069,27.2267,90800.0
2010-08-30 14:10:00,27.49,27.5,27.43,27.43,61600.0,27.2466,27.2565,27.1871,27.1871,61600.0
2010-08-30 14:15:00,27.44,27.51,27.43,27.51,59600.0,27.197,27.2664,27.1871,27.2664,59600.0
2010-08-30 14:20:00,27.5,27.53,27.47,27.48,70000.0,27.2565,27.2862,27.2267,27.2366,70000.0
2010-08-30 14:25:00,27.48,27.55,27.43,27.52,88800.0,27.2366,27.306,27.1871,27.2763,88800.0
2010-08-30 14:30:00,27.52,27.57,27.5,27.53,79200.0,27.2763,27.3258,27.2565,27.2862,79200.0
2010-08-30 14:35:00,27.53,27.53,27.43,27.47,78000.0,27.2862,27.2862,27.1871,27.2267,78000.0
2010-08-30 14:40:00,27.46,27.49,27.45,27.45,110400.0,27.2168,27.2466,27.2069,27.2069,110400.0
2010-08-30 14:45:00,27.44,27.44,27.33,27.33,296000.0,27.197,27.197,27.088,27.088,296000.0
2010-08-30 14:50:00,27.33,27.43,27.31,27.43,278400.0,27.088,27.1871,27.0681,27.1871,278400.0
2010-08-30 14:55:00,27.43,27.44,27.41,27.44,47600.0,27.1871,27.197,27.1673,27.197,47600.0
2010-08-30 15:00:00,27.43,27.47,27.41,27.43,111600.0,27.1871,27.2267,27.1673,27.1871,111600.0
2010-08-30 15:05:00,27.43,27.46,27.38,27.39,78000.0,27.1871,27.2168,27.1375,27.1474,78000.0
2010-08-30 15:10:00,27.39,27.42,27.38,27.38,56400.0,27.1474,27.1772,27.1375,27.1375,56400.0
2010-08-30 15:15:00,27.38,27.38,27.32,27.35,131600.0,27.1375,27.1375,27.0781,27.1078,131600.0
2010-08-30 15:20:00,27.36,27.39,27.33,27.39,101600.0,27.1177,27.1474,27.088,27.1474,101600.0
2010-08-30 15:25:00,27.38,27.41,27.36,27.38,69200.0,27.1375,27.1673,27.1177,27.1375,69200.0
2010-08-30 15:30:00,27.37,27.39,27.33,27.38,156800.0,27.1276,27.1474,27.088,27.1375,156800.0
2010-08-30 15:35:00,27.37,27.43,27.36,27.42,107600.0,27.1276,27.1871,27.1177,27.1772,107600.0
2010-08-30 15:40:00,27.42,27.43,27.37,27.39,122800.0,27.1772,27.1871,27.1276,27.1474,122800.0
2010-08-30 15:45:00,27.4,27.4,27.33,27.34,172000.0,27.1574,27.1574,27.088,27.0979,172000.0
2010-08-30 15:50:00,27.34,27.35,27.32,27.33,192400.0,27.0979,27.1078,27.0781,27.088,192400.0
2010-08-30 15:55:00,27.33,27.33,27.27,27.28,419200.0,27.088,27.088,27.0285,27.0384,419200.0
2010-08-31 09:30:00,27.13,27.25,27.13,27.15,181600.0,26.8897,27.0087,26.8897,26.9096,181600.0
2010-08-31 09:35:00,27.14,27.22,27.08,27.18,206800.0,26.8997,26.9789,26.8402,26.9393,206800.0
2010-08-31 09:40:00,27.22,27.31,27.11,27.27,179600.0,26.9789,27.0681,26.8699,27.0285,179600.0
2010-08-31 09:45:00,27.25,27.5,27.24,27.49,153600.0,27.0087,27.2565,26.9988,27.2466,153600.0
2010-08-31 09:50:00,27.48,27.5,27.36,27.41,212400.0,27.2366,27.2565,27.1177,27.1673,212400.0
2010-08-31 09:55:00,27.42,27.46,27.24,27.34,157200.0,27.1772,27.2168,26.9988,27.0979,157200.0
2010-08-31 10:00:00,27.33,27.5,27.32,27.45,266400.0,27.088,27.2565,27.0781,27.2069,266400.0
2010-08-31 10:05:00,27.46,27.47,27.38,27.45,149600.0,27.2168,27.2267,27.1375,27.2069,149600.0
2010-08-31 10:10:00,27.45,27.58,27.43,27.52,239200.0,27.2069,27.3358,27.1871,27.2763,239200.0
2010-08-31 10:15:00,27.53,27.54,27.32,27.32,170800.0,27.2862,27.2961,27.0781,27.0781,170800.0
2010-08-31 10:20:00,27.32,27.35,27.21,27.22,149600.0,27.0781,27.1078,26.969,26.9789,149600.0
2010-08-31 10:25:00,27.21,27.34,27.18,27.32,235200.0,26.969,27.0979,26.9393,27.0781,235200.0
2010-08-31 10:30:00,27.32,27.38,27.29,27.32,223200.0,27.0781,27.1375,27.0483,27.0781,223200.0
2010-08-31 10:35:00,27.32,27.33,27.18,27.24,252800.0,27.0781,27.088,26.9393,26.9988,252800.0
2010-08-31 10:40:00,27.24,27.27,27.18,27.25,118000.0,26.9988,27.0285,26.9393,27.0087,118000.0
2010-08-31 10:45:00,27.26,27.26,27.21,27.25,51600.0,27.0186,27.0186,26.969,27.0087,51600.0
2010-08-31 10:50:00,27.24,27.35,27.23,27.28,72000.0,26.9988,27.1078,26.9889,27.0384,72000.0
2010-08-31 10:55:00,27.27,27.31,27.22,27.3,90000.0,27.0285,27.0681,26.9789,27.0582,90000.0
2010-08-31 11:00:00,27.31,27.33,27.29,27.3,97600.0,27.0681,27.088,27.0483,27.0582,97600.0
2010-08-31 11:05:00,27.31,27.35,27.27,27.3,71200.0,27.0681,27.1078,27.0285,27.0582,71200.0
2010-08-31 11:10:00,27.3,27.3,27.23,27.3,66400.0,27.0582,27.0582,26.9889,27.0582,66400.0
2010-08-31 11:15:00,27.3,27.33,27.27,27.28,84000.0,27.0582,27.088,27.0285,27.0384,84000.0
2010-08-31 11:20:00,27.27,27.37,27.26,27.34,125600.0,27.0285,27.1276,27.0186,27.0979,125600.0
2010-08-31 11:25:00,27.33,27.35,27.23,27.25,145200.0,27.088,27.1078,26.9889,27.0087,145200.0
2010-08-31 11:30:00,27.24,27.38,27.21,27.37,75200.0,26.9988,27.1375,26.969,27.1276,75200.0
2010-08-31 11:35:00,27.36,27.51,27.36,27.43,132400.0,27.1177,27.2664,27.1177,27.1871,132400.0
2010-08-31 11:40:00,27.42,27.48,27.41,27.43,80800.0,27.1772,27.2366,27.1673,27.1871,80800.0
2010-08-31 11:45:00,27.43,27.43,27.38,27.41,42800.0,27.1871,27.1871,27.1375,27.1673,42800.0
2010-08-31 11:50:00,27.42,27.5,27.41,27.48,79600.0,27.1772,27.2565,27.1673,27.2366,79600.0
2010-08-31 11:55:00,27.48,27.5,27.44,27.46,53600.0,27.2366,27.2565,27.197,27.2168,53600.0
2010-08-31 12:00:00,27.46,27.5,27.46,27.49,46800.0,27.2168,27.2565,27.2168,27.2466,46800.0
2010-08-31 12:05:00,27.49,27.5,27.45,27.46,44800.0,27.2466,27.2565,27.2069,27.2168,44800.0
2010-08-31 12:10:00,27.45,27.53,27.43,27.52,185200.0,27.2069,27.2862,27.1871,27.2763,185200.0
2010-08-31 12:15:00,27.52,27.58,27.5,27.56,96400.0,27.2763,27.3358,27.2565,27.3159,96400.0
2010-08-31 12:20:00,27.56,27.57,27.52,27.54,41200.0,27.3159,27.3258,27.2763,27.2961,41200.0
2010-08-31 12:25:00,27.54,27.6,27.51,27.58,108800.0,27.2961,27.3556,27.2664,27.3358,108800.0
2010-08-31 12:30:00,27.58,27.66,27.57,27.62,135600.0,27.3358,27.4151,27.3258,27.3754,135600.0
2010-08-31 12:35:00,27.62,27.63,27.56,27.56,66400.0,27.3754,27.3853,27.3159,27.3159,66400.0
2010-08-31 12:40:00,27.57,27.57,27.46,27.51,95200.0,27.3258,27.3258,27.2168,27.2664,95200.0
2010-08-31 12:45:00,27.51,27.58,27.5,27.55,42400.0,27.2664,27.3358,27.2565,27.306,42400.0
2010-08-31 12:50:00,27.55,27.58,27.49,27.5,52000.0,27.306,27.3358,27.2466,27.2565,52000.0
2010-08-31 12:55:00,27.49,27.49,27.4,27.41,129200.0,27.2466,27.2466,27.1574,27.1673,129200.0
2010-08-31 13:00:00,27.41,27.49,27.38,27.48,74400.0,27.1673,27.2466,27.1375,27.2366,74400.0
2010-08-31 13:05:00,27.49,27.55,27.49,27.54,40000.0,27.2466,27.306,27.2466,27.2961,40000.0
2010-08-31 13:10:00,27.54,27.61,27.53,27.6,36400.0,27.2961,27.3655,27.2862,27.3556,36400.0
2010-08-31 13:15:00,27.59,27.59,27.53,27.54,42400.0,27.3457,27.3457,27.2862,27.2961,42400.0
2010-08-31 13:20:00,27.55,27.6,27.54,27.54,50000.0,27.306,27.3556,27.2961,27.2961,50000.0
2010-08-31 13:25:00,27.53,27.59,27.52,27.57,26000.0,27.2862,27.3457,27.2763,27.3258,26000.0
2010-08-31 13:30:00,27.58,27.62,27.55,27.56,79600.0,27.3358,27.3754,27.306,27.3159,79600.0
2010-08-31 13:35:00,27.57,27.63,27.54,27.58,68800.0,27.3258,27.3853,27.2961,27.3358,68800.0
2010-08-31 13:40:00,27.59,27.62,27.57,27.59,19200.0,27.3457,27.3754,27.3258,27.3457,19200.0
2010-08-31 13:45:00,27.58,27.61,27.55,27.55,31200.0,27.3358,27.3655,27.306,27.306,31200.0
2010-08-31 13:50:00,27.56,27.58,27.54,27.54,20800.0,27.3159,27.3358,27.2961,27.2961,20800.0
2010-08-31 13:55:00,27.55,27.6,27.55,27.59,34800.0,27.306,27.3556,27.306,27.3457,34800.0
2010-08-31 14:00:00,27.59,27.61,27.51,27.53,76800.0,27.3457,27.3655,27.2664,27.2862,76800.0
2010-08-31 14:05:00,27.52,27.64,27.52,27.6,70400.0,27.2763,27.3952,27.2763,27.3556,70400.0
2010-08-31 14:10:00,27.61,27.64,27.57,27.6,59200.0,27.3655,27.3952,27.3258,27.3556,59200.0
2010-08-31 14:15:00,27.59,27.59,27.46,27.47,79200.0,27.3457,27.3457,27.2168,27.2267,79200.0
2010-08-31 14:20:00,27.47,27.5,27.45,27.46,72000.0,27.2267,27.2565,27.2069,27.2168,72000.0
2010-08-31 14:25:00,27.47,27.5,27.4,27.43,232400.0,27.2267,27.2565,27.1574,27.1871,232400.0
2010-08-31 14:30:00,27.42,27.45,27.34,27.37,218800.0,27.1772,27.2069,27.0979,27.1276,218800.0
2010-08-31 14:35:00,27.38,27.41,27.25,27.25,160800.0,27.1375,27.1673,27.0087,27.0087,160800.0
2010-08-31 14:40:00,27.25,27.28,27.21,27.23,218800.0,27.0087,27.0384,26.969,26.9889,218800.0
2010-08-31 14:45:00,27.23,27.25,27.17,27.18,163200.0,26.9889,27.0087,26.9294,26.9393,163200.0
2010-08-31 14:50:00,27.18,27.32,27.18,27.29,190000.0,26.9393,27.0781,26.9393,27.0483,190000.0
2010-08-31 14:55:00,27.28,27.3,27.24,27.25,78000.0,27.0384,27.0582,26.9988,27.0087,78000.0
2010-08-31 15:00:00,27.24,27.35,27.23,27.34,131200.0,26.9988,27.1078,26.9889,27.0979,131200.0
2010-08-31 15:05:00,27.34,27.34,27.27,27.31,104400.0,27.0979,27.0979,27.0285,27.0681,104400.0
2010-08-31 15:10:00,27.31,27.31,27.22,27.26,98400.0,27.0681,27.0681,26.9789,27.0186,98400.0
2010-08-31 15:15:00,27.27,27.35,27.25,27.33,154000.0,27.0285,27.1078,27.0087,27.088,154000.0
2010-08-31 15:20:00,27.33,27.35,27.29,27.32,169600.0,27.088,27.1078,27.0483,27.0781,169600.0
2010-08-31 15:25:00,27.32,27.34,27.3,27.32,97600.0,27.0781,27.0979,27.0582,27.0781,97600.0
2010-08-31 15:30:00,27.32,27.42,27.29,27.38,259600.0,27.0781,27.1772,27.0483,27.1375,259600.0
2010-08-31 15:35:00,27.38,27.41,27.32,27.34,208000.0,27.1375,27.1673,27.0781,27.0979,208000.0
2010-08-31 15:40:00,27.35,27.41,27.33,27.37,218000.0,27.1078,27.1673,27.088,27.1276,218000.0
2010-08-31 15:45:00,27.38,27.5,27.38,27.46,528400.0,27.1375,27.2565,27.1375,27.2168,528400.0
2010-08-31 15:50:00,27.46,27.5,27.4,27.42,288800.0,27.2168,27.2565,27.1574,27.1772,288800.0
2010-08-31 15:55:00,27.43,27.47,27.4,27.43,588800.0,27.1871,27.2267,27.1574,27.1871,588800.0
2010-09-01 09:30:00,27.97,28.08,27.92,28.05,423200.0,27.7223,27.8313,27.6727,27.8016,423200.0
2010-09-01 09:35:00,28.05,28.23,28.02,28.05,337200.0,27.8016,27.98,27.7719,27.8016,337200.0
2010-09-01 09:40:00,28.03,28.09,27.83,27.93,293600.0,27.7818,27.8412,27.5835,27.6827,293600.0
2010-09-01 09:45:00,27.94,28.01,27.92,28.01,125600.0,27.6926,27.762,27.6727,27.762,125600.0
2010-09-01 09:50:00,28.01,28.16,28.01,28.09,160400.0,27.762,27.9106,27.762,27.8412,160400.0
2010-09-01 09:55:00,28.09,28.14,27.97,28.06,110400.0,27.8412,27.8908,27.7223,27.8115,110400.0
2010-09-01 10:00:00,28.08,28.33,28.05,28.23,458000.0,27.8313,28.0791,27.8016,27.98,458000.0
2010-09-01 10:05:00,28.24,28.33,28.21,28.3,198400.0,27.9899,28.0791,27.9602,28.0494,198400.0
2010-09-01 10:10:00,28.32,28.38,28.28,28.32,289600.0,28.0692,28.1287,28.0296,28.0692,289600.0
2010-09-01 10:15:00,28.32,28.49,28.32,28.35,244400.0,28.0692,28.2377,28.0692,28.0989,244400.0
2010-09-01 10:20:00,28.35,28.4,28.31,28.34,137600.0,28.0989,28.1485,28.0593,28.089,137600.0
2010-09-01 10:25:00,28.35,28.38,28.3,28.36,149200.0,28.0989,28.1287,28.0494,28.1089,149200.0
2010-09-01 10:30:00,28.35,28.42,28.32,28.36,254800.0,28.0989,28.1683,28.0692,28.1089,254800.0
2010-09-01 10:35:00,28.35,28.37,28.31,28.34,126000.0,28.0989,28.1188,28.0593,28.089,126000.0
2010-09-01 10:40:00,28.35,28.44,28.35,28.44,192800.0,28.0989,28.1881,28.0989,28.1881,192800.0
2010-09-01 10:45:00,28.43,28.63,28.42,28.61,581600.0,28.1782,28.3765,28.1683,28.3566,581600.0
2010-09-01 10:50:00,28.61,28.75,28.59,28.74,565200.0,28.3566,28.4954,28.3368,28.4855,565200.0
2010-09-01 10:55:00,28.73,28.74,28.58,28.59,309600.0,28.4756,28.4855,28.3269,28.3368,309600.0
2010-09-01 11:00:00,28.59,28.65,28.55,28.56,122800.0,28.3368,28.3963,28.2972,28.3071,122800.0
2010-09-01 11:05:00,28.56,28.59,28.51,28.54,88800.0,28.3071,28.3368,28.2575,28.2873,88800.0
2010-09-01 11:10:00,28.54,28.58,28.51,28.56,158000.0,28.2873,28.3269,28.2575,28.3071,158000.0
2010-09-01 11:15:00,28.57,28.57,28.5,28.52,152400.0,28.317,28.317,28.2476,28.2674,152400.0
2010-09-01 11:20:00,28.52,28.6,28.51,28.59,138800.0,28.2674,28.3467,28.2575,28.3368,138800.0
2010-09-01 11:25:00,28.59,28.64,28.56,28.59,114000.0,28.3368,28.3864,28.3071,28.3368,114000.0
2010-09-01 11:30:00,28.6,28.66,28.6,28.66,120400.0,28.3467,28.4062,28.3467,28.4062,120400.0
2010-09-01 11:35:00,28.66,28.67,28.63,28.64,89600.0,28.4062,28.4161,28.3765,28.3864,89600.0
2010-09-01 11:40:00,28.65,28.74,28.64,28.73,234400.0,28.3963,28.4855,28.3864,28.4756,234400.0
2010-09-01 11:45:00,28.73,28.75,28.72,28.72,492000.0,28.4756,28.4954,28.4657,28.4657,492000.0
2010-09-01 11:50:00,28.72,28.8,28.72,28.79,580000.0,28.4657,28.545,28.4657,28.535,580000.0
2010-09-01 11:55:00,28.8,28.81,28.77,28.79,408000.0,28.545,28.5549,28.5152,28.535,408000.0
2010-09-01 12:00:00,28.78,28.81,28.77,28.77,230000.0,28.5251,28.5549,28.5152,28.5152,230000.0
2010-09-01 12:05:00,28.77,28.8,28.76,28.79,228800.0,28.5152,28.545,28.5053,28.535,228800.0
2010-09-01 12:10:00,28.79,28.93,28.78,28.91,355600.0,28.535,28.6738,28.5251,28.654,355600.0
2010-09-01 12:15:00,28.9,28.91,28.86,28.88,192400.0,28.6441,28.654,28.6044,28.6242,192400.0
2010-09-01 12:20:00,28.88,28.91,28.87,28.89,306400.0,28.6242,28.654,28.6143,28.6342,306400.0
2010-09-01 12:25:00,28.9,28.99,28.9,28.98,206800.0,28.6441,28.7333,28.6441,28.7234,206800.0
2010-09-01 12:30:00,28.98,29.01,28.95,28.98,570000.0,28.7234,28.7531,28.6936,28.7234,570000.0
2010-09-01 12:35:00,28.98,29.04,28.95,29.02,386800.0,28.7234,28.7828,28.6936,28.763,386800.0
2010-09-01 12:40:00,29.02,29.05,29.02,29.04,213200.0,28.763,28.7927,28.763,28.7828,213200.0
2010-09-01 12:45:00,29.04,29.05,28.95,28.97,434800.0,28.7828,28.7927,28.6936,28.7134,434800.0
2010-09-01 12:50:00,28.96,28.97,28.88,28.9,144000.0,28.7035,28.7134,28.6242,28.6441,144000.0
2010-09-01 12:55:00,28.91,28.93,28.85,28.86,164800.0,28.654,28.6738,28.5945,28.6044,164800.0
2010-09-01 13:00:00,28.86,28.88,28.81,28.83,156800.0,28.6044,28.6242,28.5549,28.5747,156800.0
2010-09-01 13:05:00,28.84,28.89,28.83,28.88,96800.0,28.5846,28.6342,28.5747,28.6242,96800.0
2010-09-01 13:10:00,28.87,28.91,28.86,28.89,88800.0,28.6143,28.654,28.6044,28.6342,88800.0
2010-09-01 13:15:00,28.88,28.89,28.82,28.84,68400.0,28.6242,28.6342,28.5648,28.5846,68400.0
2010-09-01 13:20:00,28.87,28.88,28.84,28.84,49200.0,28.6143,28.6242,28.5846,28.5846,49200.0
2010-09-01 13:25:00,28.84,28.85,28.77,28.79,115600.0,28.5846,28.5945,28.5152,28.535,115600.0
2010-09-01 13:30:00,28.8,28.82,28.79,28.8,82000.0,28.545,28.5648,28.535,28.545,82000.0
2010-09-01 13:35:00,28.81,28.83,28.79,28.8,55600.0,28.5549,28.5747,28.535,28.545,55600.0
2010-09-01 13:40:00,28.81,28.84,28.79,28.83,84400.0,28.5549,28.5846,28.535,28.5747,84400.0
2010-09-01 13:45:00,28.83,28.88,28.83,28.85,82400.0,28.5747,28.6242,28.5747,28.5945,82400.0
2010-09-01 13:50:00,28.85,28.87,28.83,28.84,74400.0,28.5945,28.6143,28.5747,28.5846,74400.0
2010-09-01 13:55:00,28.85,28.85,28.78,28.85,100400.0,28.5945,28.5945,28.5251,28.5945,100400.0
2010-09-01 14:00:00,28.85,28.86,28.79,28.8,48400.0,28.5945,28.6044,28.535,28.545,48400.0
2010-09-01 14:05:00,28.81,28.88,28.81,28.83,74800.0,28.5549,28.6242,28.5549,28.5747,74800.0
2010-09-01 14:10:00,28.83,28.83,28.72,28.74,155200.0,28.5747,28.5747,28.4657,28.4855,155200.0
2010-09-01 14:15:00,28.74,28.79,28.71,28.75,91600.0,28.4855,28.535,28.4558,28.4954,91600.0
2010-09-01 14:20:00,28.73,28.8,28.72,28.72,111200.0,28.4756,28.545,28.4657,28.4657,111200.0
2010-09-01 14:25:00,28.73,28.75,28.7,28.73,82400.0,28.4756,28.4954,28.4458,28.4756,82400.0
2010-09-01 14:30:00,28.73,28.81,28.73,28.8,186000.0,28.4756,28.5549,28.4756,28.545,186000.0
2010-09-01 14:35:00,28.8,28.84,28.79,28.83,217600.0,28.545,28.5846,28.535,28.5747,217600.0
2010-09-01 14:40:00,28.83,28.92,28.83,28.9,332000.0,28.5747,28.6639,28.5747,28.6441,332000.0
2010-09-01 14:45:00,28.9,28.93,28.88,28.92,445200.0,28.6441,28.6738,28.6242,28.6639,445200.0
2010-09-01 14:50:00,28.92,28.96,28.91,28.96,184400.0,28.6639,28.7035,28.654,28.7035,184400.0
2010-09-01 14:55:00,28.96,28.99,28.95,28.97,206400.0,28.7035,28.7333,28.6936,28.7134,206400.0
2010-09-01 15:00:00,28.97,28.99,28.95,28.99,624400.0,28.7134,28.7333,28.6936,28.7333,624400.0
2010-09-01 15:05:00,28.99,29.1,28.99,29.08,438800.0,28.7333,28.8423,28.7333,28.8225,438800.0
2010-09-01 15:10:00,29.08,29.14,29.07,29.13,360400.0,28.8225,28.8819,28.8126,28.872,360400.0
2010-09-01 15:15:00,29.13,29.15,29.11,29.13,366000.0,28.872,28.8919,28.8522,28.872,366000.0
2010-09-01 15:20:00,29.13,29.17,29.11,29.13,488800.0,28.872,28.9117,28.8522,28.872,488800.0
2010-09-01 15:25:00,29.12,29.2,29.1,29.1,645600.0,28.8621,28.9414,28.8423,28.8423,645600.0
2010-09-01 15:30:00,29.1,29.12,29.04,29.04,477600.0,28.8423,28.8621,28.7828,28.7828,477600.0
2010-09-01 15:35:00,29.04,29.08,29.04,29.08,184800.0,28.7828,28.8225,28.7828,28.8225,184800.0
2010-09-01 15:40:00,29.07,29.1,29.04,29.08,209200.0,28.8126,28.8423,28.7828,28.8225,209200.0
2010-09-01 15:45:00,29.09,29.15,29.07,29.08,354800.0,28.8324,28.8919,28.8126,28.8225,354800.0
2010-09-01 15:50:00,29.09,29.12,29.08,29.1,494400.0,28.8324,28.8621,28.8225,28.8423,494400.0
2010-09-01 15:55:00,29.1,29.11,29.05,29.09,544000.0,28.8423,28.8522,28.7927,28.8324,544000.0
2010-09-02 09:30:00,28.95,29.1,28.95,29.07,301200.0,28.6936,28.8423,28.6936,28.8126,301200.0
2010-09-02 09:35:00,29.07,29.17,29.07,29.14,196800.0,28.8126,28.9117,28.8126,28.8819,196800.0
2010-09-02 09:40:00,29.15,29.15,28.91,28.97,188800.0,28.8919,28.8919,28.654,28.7134,188800.0
2010-09-02 09:45:00,28.96,29.16,28.93,29.16,175200.0,28.7035,28.9018,28.6738,28.9018,175200.0
2010-09-02 09:50:00,29.16,29.16,29.02,29.03,135600.0,28.9018,28.9018,28.763,28.7729,135600.0
2010-09-02 09:55:00,29.03,29.08,29.01,29.04,121600.0,28.7729,28.8225,28.7531,28.7828,121600.0
2010-09-02 10:00:00,29.02,29.14,29.02,29.1,166800.0,28.763,28.8819,28.763,28.8423,166800.0
2010-09-02 10:05:00,29.11,29.14,29.06,29.11,153200.0,28.8522,28.8819,28.8027,28.8522,153200.0
2010-09-02 10:10:00,29.11,29.25,29.11,29.23,252800.0,28.8522,28.991,28.8522,28.9711,252800.0
2010-09-02 10:15:00,29.24,29.33,29.18,29.2,347200.0,28.9811,29.0703,28.9216,28.9414,347200.0
2010-09-02 10:20:00,29.21,29.36,29.18,29.34,194800.0,28.9513,29.1,28.9216,29.0802,194800.0
2010-09-02 10:25:00,29.33,29.34,29.28,29.3,181200.0,29.0703,29.0802,29.0207,29.0405,181200.0
2010-09-02 10:30:00,29.31,29.35,29.29,29.34,219600.0,29.0504,29.0901,29.0306,29.0802,219600.0
2010-09-02 10:35:00,29.34,29.47,29.34,29.46,227200.0,29.0802,29.209,29.0802,29.1991,227200.0
2010-09-02 10:40:00,29.46,29.5,29.45,29.47,179200.0,29.1991,29.2388,29.1892,29.209,179200.0
2010-09-02 10:45:00,29.47,29.58,29.46,29.57,230000.0,29.209,29.318,29.1991,29.3081,230000.0
2010-09-02 10:50:00,29.57,29.62,29.57,29.61,241200.0,29.3081,29.3577,29.3081,29.3478,241200.0
2010-09-02 10:55:00,29.62,29.7,29.6,29.66,320800.0,29.3577,29.437,29.3379,29.3973,320800.0
2010-09-02 11:00:00,29.65,29.71,29.6,29.6,168800.0,29.3874,29.4469,29.3379,29.3379,168800.0
2010-09-02 11:05:00,29.61,29.62,29.45,29.47,192000.0,29.3478,29.3577,29.1892,29.209,192000.0
2010-09-02 11:10:00,29.47,29.52,29.45,29.45,90800.0,29.209,29.2586,29.1892,29.1892,90800.0
2010-09-02 11:15:00,29.45,29.49,29.43,29.44,72800.0,29.1892,29.2288,29.1694,29.1793,72800.0
2010-09-02 11:20:00,29.46,29.46,29.43,29.45,63200.0,29.1991,29.1991,29.1694,29.1892,63200.0
2010-09-02 11:25:00,29.45,29.46,29.41,29.46,82400.0,29.1892,29.1991,29.1496,29.1991,82400.0
2010-09-02 11:30:00,29.45,29.47,29.44,29.46,62800.0,29.1892,29.209,29.1793,29.1991,62800.0
2010-09-02 11:35:00,29.46,29.5,29.43,29.46,550800.0,29.1991,29.2388,29.1694,29.1991,550800.0
2010-09-02 11:40:00,29.46,29.47,29.41,29.43,112800.0,29.1991,29.209,29.1496,29.1694,112800.0
2010-09-02 11:45:00,29.42,29.44,29.39,29.42,84000.0,29.1595,29.1793,29.1297,29.1595,84000.0
2010-09-02 11:50:00,29.42,29.42,29.39,29.4,64000.0,29.1595,29.1595,29.1297,29.1396,64000.0
2010-09-02 11:55:00,29.41,29.41,29.36,29.39,61600.0,29.1496,29.1496,29.1,29.1297,61600.0
2010-09-02 12:00:00,29.39,29.39,29.35,29.36,71200.0,29.1297,29.1297,29.0901,29.1,71200.0
2010-09-02 12:05:00,29.36,29.43,29.36,29.41,74000.0,29.1,29.1694,29.1,29.1496,74000.0
2010-09-02 12:10:00,29.41,29.45,29.4,29.42,68800.0,29.1496,29.1892,29.1396,29.1595,68800.0
2010-09-02 12:15:00,29.43,29.43,29.37,29.38,64000.0,29.1694,29.1694,29.1099,29.1198,64000.0
2010-09-02 12:20:00,29.39,29.43,29.39,29.42,30000.0,29.1297,29.1694,29.1297,29.1595,30000.0
2010-09-02 12:25:00,29.42,29.43,29.38,29.41,36000.0,29.1595,29.1694,29.1198,29.1496,36000.0
2010-09-02 12:30:00,29.42,29.43,29.41,29.43,148800.0,29.1595,29.1694,29.1496,29.1694,148800.0
2010-09-02 12:35:00,29.43,29.45,29.43,29.44,47600.0,29.1694,29.1892,29.1694,29.1793,47600.0
2010-09-02 12:40:00,29.44,29.45,29.4,29.42,34000.0,29.1793,29.1892,29.1396,29.1595,34000.0
2010-09-02 12:45:00,29.42,29.45,29.39,29.45,40000.0,29.1595,29.1892,29.1297,29.1892,40000.0
2010-09-02 12:50:00,29.45,29.46,29.39,29.4,52800.0,29.1892,29.1991,29.1297,29.1396,52800.0
2010-09-02 12:55:00,29.39,29.46,29.39,29.43,79200.0,29.1297,29.1991,29.1297,29.1694,79200.0
2010-09-02 13:00:00,29.44,29.47,29.42,29.45,128400.0,29.1793,29.209,29.1595,29.1892,128400.0
2010-09-02 13:05:00,29.45,29.48,29.42,29.42,137200.0,29.1892,29.2189,29.1595,29.1595,137200.0
2010-09-02 13:10:00,29.42,29.43,29.38,29.41,196800.0,29.1595,29.1694,29.1198,29.1496,196800.0
2010-09-02 13:15:00,29.4,29.42,29.33,29.33,138800.0,29.1396,29.1595,29.0703,29.0703,138800.0
2010-09-02 13:20:00,29.34,29.37,29.31,29.33,80000.0,29.0802,29.1099,29.0504,29.0703,80000.0
2010-09-02 13:25:00,29.33,29.36,29.31,29.35,56800.0,29.0703,29.1,29.0504,29.0901,56800.0
2010-09-02 13:30:00,29.35,29.4,29.35,29.39,143200.0,29.0901,29.1396,29.0901,29.1297,143200.0
2010-09-02 13:35:00,29.38,29.45,29.38,29.45,133200.0,29.1198,29.1892,29.1198,29.1892,133200.0
2010-09-02 13:40:00,29.45,29.51,29.45,29.5,147200.0,29.1892,29.2487,29.1892,29.2388,147200.0
2010-09-02 13:45:00,29.49,29.57,29.49,29.57,285600.0,29.2288,29.3081,29.2288,29.3081,285600.0
2010-09-02 13:50:00,29.57,29.61,29.56,29.6,129200.0,29.3081,29.3478,29.2982,29.3379,129200.0
2010-09-02 13:55:00,29.61,29.67,29.6,29.61,223200.0,29.3478,29.4073,29.3379,29.3478,223200.0
2010-09-02 14:00:00,29.62,29.62,29.56,29.57,79600.0,29.3577,29.3577,29.2982,29.3081,79600.0
2010-09-02 14:05:00,29.57,29.59,29.54,29.59,97600.0,29.3081,29.328,29.2784,29.328,97600.0
2010-09-02 14:10:00,29.59,29.66,29.56,29.66,98800.0,29.328,29.3973,29.2982,29.3973,98800.0
2010-09-02 14:15:00,29.66,29.67,29.6,29.66,96000.0,29.3973,29.4073,29.3379,29.3973,96000.0
2010-09-02 14:20:00,29.66,29.69,29.64,29.65,128400.0,29.3973,29.4271,29.3775,29.3874,128400.0
2010-09-02 14:25:00,29.64,29.68,29.58,29.59,85600.0,29.3775,29.4172,29.318,29.328,85600.0
2010-09-02 14:30:00,29.6,29.63,29.6,29.61,100000.0,29.3379,29.3676,29.3379,29.3478,100000.0
2010-09-02 14:35:00,29.61,29.67,29.6,29.66,62800.0,29.3478,29.4073,29.3379,29.3973,62800.0
2010-09-02 14:40:00,29.66,29.66,29.61,29.61,129200.0,29.3973,29.3973,29.3478,29.3478,129200.0
2010-09-02 14:45:00,29.61,29.63,29.55,29.56,276800.0,29.3478,29.3676,29.2883,29.2982,276800.0
2010-09-02 14:50:00,29.57,29.62,29.57,29.6,83200.0,29.3081,29.3577,29.3081,29.3379,83200.0
2010-09-02 14:55:00,29.6,29.66,29.59,29.63,120800.0,29.3379,29.3973,29.328,29.3676,120800.0
2010-09-02 15:00:00,29.63,29.66,29.61,29.66,189200.0,29.3676,29.3973,29.3478,29.3973,189200.0
2010-09-02 15:05:00,29.65,29.71,29.65,29.69,243200.0,29.3874,29.4469,29.3874,29.4271,243200.0
2010-09-02 15:10:00,29.68,29.73,29.68,29.7,135600.0,29.4172,29.4667,29.4172,29.437,135600.0
2010-09-02 15:15:00,29.7,29.72,29.69,29.71,185200.0,29.437,29.4568,29.4271,29.4469,185200.0
2010-09-02 15:20:00,29.72,29.78,29.71,29.71,268000.0,29.4568,29.5163,29.4469,29.4469,268000.0
2010-09-02 15:25:00,29.71,29.74,29.68,29.73,199200.0,29.4469,29.4766,29.4172,29.4667,199200.0
2010-09-02 15:30:00,29.73,29.76,29.72,29.75,239600.0,29.4667,29.4965,29.4568,29.4865,239600.0
2010-09-02 15:35:00,29.74,29.87,29.73,29.86,672800.0,29.4766,29.6055,29.4667,29.5956,672800.0
2010-09-02 15:40:00,29.86,29.9,29.8,29.8,449200.0,29.5956,29.6352,29.5361,29.5361,449200.0
2010-09-02 15:45:00,29.81,29.86,29.78,29.79,425600.0,29.546,29.5956,29.5163,29.5262,425600.0
2010-09-02 15:50:00,29.79,29.79,29.72,29.73,370400.0,29.5262,29.5262,29.4568,29.4667,370400.0
2010-09-02 15:55:00,29.74,29.75,29.7,29.75,467600.0,29.4766,29.4865,29.437,29.4865,467600.0
2010-09-03 09:30:00,29.94,30.12,29.94,30.02,580400.0,29.6749,29.8533,29.6749,29.7542,580400.0
2010-09-03 09:35:00,30.03,30.19,30.02,30.18,414000.0,29.7641,29.9226,29.7542,29.9127,414000.0
2010-09-03 09:40:00,30.18,30.26,30.15,30.26,857200.0,29.9127,29.992,29.883,29.992,857200.0
2010-09-03 09:45:00,30.26,30.26,30.13,30.23,462400.0,29.992,29.992,29.8632,29.9623,462400.0
2010-09-03 09:50:00,30.23,30.25,30.18,30.24,231600.0,29.9623,29.9821,29.9127,29.9722,231600.0
2010-09-03 09:55:00,30.24,30.36,30.24,30.33,363600.0,29.9722,30.0911,29.9722,30.0614,363600.0
2010-09-03 10:00:00,30.33,30.33,30.13,30.15,566000.0,30.0614,30.0614,29.8632,29.883,566000.0
2010-09-03 10:05:00,30.15,30.15,29.88,29.91,584400.0,29.883,29.883,29.6154,29.6451,584400.0
2010-09-03 10:10:00,29.91,29.99,29.87,29.9,241200.0,29.6451,29.7244,29.6055,29.6352,241200.0
2010-09-03 10:15:00,29.89,30.0,29.81,29.94,182000.0,29.6253,29.7343,29.546,29.6749,182000.0
2010-09-03 10:20:00,29.93,30.01,29.93,29.95,176400.0,29.6649,29.7442,29.6649,29.6848,176400.0
2010-09-03 10:25:00,29.96,29.98,29.65,29.76,394000.0,29.6947,29.7145,29.3874,29.4965,394000.0
2010-09-03 10:30:00,29.76,29.78,29.59,29.63,407200.0,29.4965,29.5163,29.328,29.3676,407200.0
2010-09-03 10:35:00,29.63,29.79,29.6,29.79,224000.0,29.3676,29.5262,29.3379,29.5262,224000.0
2010-09-03 10:40:00,29.77,29.82,29.72,29.79,175600.0,29.5064,29.5559,29.4568,29.5262,175600.0
2010-09-03 10:45:00,29.8,29.81,29.73,29.77,173600.0,29.5361,29.546,29.4667,29.5064,173600.0
2010-09-03 10:50:00,29.75,29.78,29.64,29.67,118000.0,29.4865,29.5163,29.3775,29.4073,118000.0
2010-09-03 10:55:00,29.64,29.7,29.62,29.69,181600.0,29.3775,29.437,29.3577,29.4271,181600.0
2010-09-03 11:00:00,29.69,29.7,29.59,29.61,108800.0,29.4271,29.437,29.328,29.3478,108800.0
2010-09-03 11:05:00,29.61,29.73,29.6,29.69,102000.0,29.3478,29.4667,29.3379,29.4271,102000.0
2010-09-03 11:10:00,29.7,29.79,29.68,29.78,190400.0,29.437,29.5262,29.4172,29.5163,190400.0
2010-09-03 11:15:00,29.78,29.88,29.73,29.85,131200.0,29.5163,29.6154,29.4667,29.5857,131200.0
2010-09-03 11:20:00,29.86,29.88,29.79,29.84,71600.0,29.5956,29.6154,29.5262,29.5757,71600.0
2010-09-03 11:25:00,29.84,29.91,29.83,29.89,49200.0,29.5757,29.6451,29.5658,29.6253,49200.0
2010-09-03 11:30:00,29.88,29.91,29.84,29.84,49600.0,29.6154,29.6451,29.5757,29.5757,49600.0
2010-09-03 11:35:00,29.83,29.83,29.78,29.81,73200.0,29.5658,29.5658,29.5163,29.546,73200.0
2010-09-03 11:40:00,29.82,29.86,29.81,29.86,50800.0,29.5559,29.5956,29.546,29.5956,50800.0
2010-09-03 11:45:00,29.86,29.86,29.8,29.81,98000.0,29.5956,29.5956,29.5361,29.546,98000.0
2010-09-03 11:50:00,29.81,29.83,29.77,29.82,84800.0,29.546,29.5658,29.5064,29.5559,84800.0
2010-09-03 11:55:00,29.85,29.9,29.83,29.85,42800.0,29.5857,29.6352,29.5658,29.5857,42800.0
2010-09-03 12:00:00,29.86,29.94,29.86,29.9,48000.0,29.5956,29.6749,29.5956,29.6352,48000.0
2010-09-03 12:05:00,29.91,29.93,29.88,29.89,22800.0,29.6451,29.6649,29.6154,29.6253,22800.0
2010-09-03 12:10:00,29.89,29.9,29.86,29.88,63600.0,29.6253,29.6352,29.5956,29.6154,63600.0
2010-09-03 12:15:00,29.89,29.89,29.85,29.89,39200.0,29.6253,29.6253,29.5857,29.6253,39200.0
2010-09-03 12:20:00,29.9,29.91,29.89,29.89,52400.0,29.6352,29.6451,29.6253,29.6253,52400.0
2010-09-03 12:25:00,29.9,29.9,29.87,29.89,42400.0,29.6352,29.6352,29.6055,29.6253,42400.0
2010-09-03 12:30:00,29.88,29.92,29.88,29.92,49600.0,29.6154,29.655,29.6154,29.655,49600.0
2010-09-03 12:35:00,29.93,29.98,29.93,29.95,116000.0,29.6649,29.7145,29.6649,29.6848,116000.0
2010-09-03 12:40:00,29.96,30.0,29.93,30.0,138000.0,29.6947,29.7343,29.6649,29.7343,138000.0
2010-09-03 12:45:00,30.0,30.02,29.98,29.98,148800.0,29.7343,29.7542,29.7145,29.7145,148800.0
2010-09-03 12:50:00,29.99,30.0,29.97,29.99,94800.0,29.7244,29.7343,29.7046,29.7244,94800.0
2010-09-03 12:55:00,30.0,30.07,30.0,30.05,100000.0,29.7343,29.8037,29.7343,29.7839,100000.0
2010-09-03 13:00:00,30.05,30.11,30.05,30.08,98000.0,29.7839,29.8434,29.7839,29.8136,98000.0
2010-09-03 13:05:00,30.08,30.1,30.06,30.08,87600.0,29.8136,29.8334,29.7938,29.8136,87600.0
2010-09-03 13:10:00,30.08,30.09,30.06,30.09,90400.0,29.8136,29.8235,29.7938,29.8235,90400.0
2010-09-03 13:15:00,30.09,30.14,30.09,30.13,146000.0,29.8235,29.8731,29.8235,29.8632,146000.0
2010-09-03 13:20:00,30.14,30.15,30.08,30.11,119200.0,29.8731,29.883,29.8136,29.8434,119200.0
2010-09-03 13:25:00,30.11,30.14,30.1,30.1,86000.0,29.8434,29.8731,29.8334,29.8334,86000.0
2010-09-03 13:30:00,30.1,30.13,30.08,30.12,89600.0,29.8334,29.8632,29.8136,29.8533,89600.0
2010-09-03 13:35:00,30.12,30.2,30.12,30.18,58800.0,29.8533,29.9326,29.8533,29.9127,58800.0
2010-09-03 13:40:00,30.18,30.2,30.13,30.15,115600.0,29.9127,29.9326,29.8632,29.883,115600.0
2010-09-03 13:45:00,30.15,30.17,30.11,30.16,84800.0,29.883,29.9028,29.8434,29.8929,84800.0
2010-09-03 13:50:00,30.16,30.2,30.16,30.2,68800.0,29.8929,29.9326,29.8929,29.9326,68800.0
2010-09-03 13:55:00,30.19,30.2,30.16,30.18,112400.0,29.9226,29.9326,29.8929,29.9127,112400.0
2010-09-03 14:00:00,30.18,30.19,30.14,30.15,100400.0,29.9127,29.9226,29.8731,29.883,100400.0
2010-09-03 14:05:00,30.15,30.18,30.14,30.15,69600.0,29.883,29.9127,29.8731,29.883,69600.0
2010-09-03 14:10:00,30.14,30.14,30.05,30.05,210400.0,29.8731,29.8731,29.7839,29.7839,210400.0
2010-09-03 14:15:00,30.05,30.05,30.02,30.04,166000.0,29.7839,29.7839,29.7542,29.774,166000.0
2010-09-03 14:20:00,30.04,30.08,30.02,30.07,134000.0,29.774,29.8136,29.7542,29.8037,134000.0
2010-09-03 14:25:00,30.07,30.09,30.05,30.06,95200.0,29.8037,29.8235,29.7839,29.7938,95200.0
2010-09-03 14:30:00,30.06,30.1,30.05,30.09,152400.0,29.7938,29.8334,29.7839,29.8235,152400.0
2010-09-03 14:35:00,30.1,30.11,30.06,30.08,165200.0,29.8334,29.8434,29.7938,29.8136,165200.0
2010-09-03 14:40:00,30.09,30.1,30.06,30.09,129600.0,29.8235,29.8334,29.7938,29.8235,129600.0
2010-09-03 14:45:00,30.09,30.1,30.03,30.04,160800.0,29.8235,29.8334,29.7641,29.774,160800.0
2010-09-03 14:50:00,30.04,30.06,30.0,30.02,118000.0,29.774,29.7938,29.7343,29.7542,118000.0
2010-09-03 14:55:00,30.01,30.02,29.97,29.98,206400.0,29.7442,29.7542,29.7046,29.7145,206400.0
2010-09-03 15:00:00,29.97,29.98,29.93,29.96,163200.0,29.7046,29.7145,29.6649,29.6947,163200.0
2010-09-03 15:05:00,29.95,30.0,29.93,30.0,168000.0,29.6848,29.7343,29.6649,29.7343,168000.0
2010-09-03 15:10:00,29.99,30.01,29.95,29.95,278000.0,29.7244,29.7442,29.6848,29.6848,278000.0
2010-09-03 15:15:00,29.95,29.98,29.93,29.93,198400.0,29.6848,29.7145,29.6649,29.6649,198400.0
2010-09-03 15:20:00,29.93,29.95,29.9,29.92,276800.0,29.6649,29.6848,29.6352,29.655,276800.0
2010-09-03 15:25:00,29.92,29.94,29.89,29.91,266000.0,29.655,29.6749,29.6253,29.6451,266000.0
2010-09-03 15:30:00,29.91,29.93,29.9,29.92,662000.0,29.6451,29.6649,29.6352,29.655,662000.0
2010-09-03 15:35:00,29.92,29.93,29.89,29.89,873600.0,29.655,29.6649,29.6253,29.6253,873600.0
2010-09-03 15:40:00,29.89,29.92,29.87,29.91,289600.0,29.6253,29.655,29.6055,29.6451,289600.0
2010-09-03 15:45:00,29.9,29.92,29.87,29.88,318800.0,29.6352,29.655,29.6055,29.6154,318800.0
2010-09-03 15:50:00,29.87,29.89,29.81,29.82,437200.0,29.6055,29.6253,29.546,29.5559,437200.0
2010-09-03 15:55:00,29.82,29.96,29.82,29.95,846800.0,29.5559,29.6947,29.5559,29.6848,846800.0
2010-09-07 09:30:00,29.75,29.86,29.71,29.86,218800.0,29.4865,29.5956,29.4469,29.5956,218800.0
2010-09-07 09:35:00,29.85,30.0,29.83,30.0,164000.0,29.5857,29.7343,29.5658,29.7343,164000.0
2010-09-07 09:40:00,30.0,30.1,29.93,30.02,163600.0,29.7343,29.8334,29.6649,29.7542,163600.0
2010-09-07 09:45:00,30.02,30.11,30.0,30.0,112000.0,29.7542,29.8434,29.7343,29.7343,112000.0
2010-09-07 09:50:00,30.02,30.07,29.96,29.99,152400.0,29.7542,29.8037,29.6947,29.7244,152400.0
2010-09-07 09:55:00,29.99,30.04,29.89,29.9,98000.0,29.7244,29.774,29.6253,29.6352,98000.0
2010-09-07 10:00:00,29.92,29.96,29.8,29.85,139600.0,29.655,29.6947,29.5361,29.5857,139600.0
2010-09-07 10:05:00,29.84,29.95,29.79,29.95,129200.0,29.5757,29.6848,29.5262,29.6848,129200.0
2010-09-07 10:10:00,29.93,29.98,29.9,29.92,156400.0,29.6649,29.7145,29.6352,29.655,156400.0
2010-09-07 10:15:00,29.92,29.94,29.84,29.91,114800.0,29.655,29.6749,29.5757,29.6451,114800.0
2010-09-07 10:20:00,29.89,29.91,29.82,29.89,74800.0,29.6253,29.6451,29.5559,29.6253,74800.0
2010-09-07 10:25:00,29.89,29.97,29.86,29.95,96400.0,29.6253,29.7046,29.5956,29.6848,96400.0
2010-09-07 10:30:00,29.95,29.96,29.87,29.91,144000.0,29.6848,29.6947,29.6055,29.6451,144000.0
2010-09-07 10:35:00,29.91,29.92,29.85,29.88,118000.0,29.6451,29.655,29.5857,29.6154,118000.0
2010-09-07 10:40:00,29.9,29.96,29.89,29.93,60800.0,29.6352,29.6947,29.6253,29.6649,60800.0
2010-09-07 10:45:00,29.92,29.94,29.87,29.9,60000.0,29.655,29.6749,29.6055,29.6352,60000.0
2010-09-07 10:50:00,29.89,29.93,29.85,29.88,202800.0,29.6253,29.6649,29.5857,29.6154,202800.0
2010-09-07 10:55:00,29.87,30.03,29.85,30.0,221600.0,29.6055,29.7641,29.5857,29.7343,221600.0
2010-09-07 11:00:00,30.0,30.02,29.9,29.93,153600.0,29.7343,29.7542,29.6352,29.6649,153600.0
2010-09-07 11:05:00,29.93,30.0,29.92,30.0,114800.0,29.6649,29.7343,29.655,29.7343,114800.0
2010-09-07 11:10:00,30.0,30.02,29.95,29.99,212800.0,29.7343,29.7542,29.6848,29.7244,212800.0
2010-09-07 11:15:00,29.99,30.01,29.93,29.94,147200.0,29.7244,29.7442,29.6649,29.6749,147200.0
2010-09-07 11:20:00,29.96,30.03,29.94,29.97,74800.0,29.6947,29.7641,29.6749,29.7046,74800.0
2010-09-07 11:25:00,29.97,30.0,29.95,30.0,76800.0,29.7046,29.7343,29.6848,29.7343,76800.0
2010-09-07 11:30:00,30.0,30.03,29.96,29.99,169200.0,29.7343,29.7641,29.6947,29.7244,169200.0
2010-09-07 11:35:00,30.0,30.01,29.97,30.0,73200.0,29.7343,29.7442,29.7046,29.7343,73200.0
2010-09-07 11:40:00,30.0,30.04,29.99,30.01,77200.0,29.7343,29.774,29.7244,29.7442,77200.0
2010-09-07 11:45:00,30.0,30.04,29.99,30.01,58000.0,29.7343,29.774,29.7244,29.7442,58000.0
2010-09-07 11:50:00,30.02,30.04,29.96,29.98,58000.0,29.7542,29.774,29.6947,29.7145,58000.0
2010-09-07 11:55:00,30.0,30.08,29.96,30.07,96800.0,29.7343,29.8136,29.6947,29.8037,96800.0
2010-09-07 12:00:00,30.08,30.09,30.01,30.04,64800.0,29.8136,29.8235,29.7442,29.774,64800.0
2010-09-07 12:05:00,30.03,30.08,30.03,30.05,51600.0,29.7641,29.8136,29.7641,29.7839,51600.0
2010-09-07 12:10:00,30.06,30.06,30.0,30.0,48400.0,29.7938,29.7938,29.7343,29.7343,48400.0
2010-09-07 12:15:00,30.0,30.04,29.98,30.03,100400.0,29.7343,29.774,29.7145,29.7641,100400.0
2010-09-07 12:20:00,30.02,30.02,29.96,29.99,90800.0,29.7542,29.7542,29.6947,29.7244,90800.0
2010-09-07 12:25:00,30.0,30.01,29.97,29.98,39600.0,29.7343,29.7442,29.7046,29.7145,39600.0
2010-09-07 12:30:00,29.98,29.99,29.9,29.93,89200.0,29.7145,29.7244,29.6352,29.6649,89200.0
2010-09-07 12:35:00,29.93,29.93,29.89,29.89,36000.0,29.6649,29.6649,29.6253,29.6253,36000.0
2010-09-07 12:40:00,29.9,29.95,29.9,29.94,38000.0,29.6352,29.6848,29.6352,29.6749,38000.0
2010-09-07 12:45:00,29.93,29.96,29.91,29.93,50800.0,29.6649,29.6947,29.6451,29.6649,50800.0
2010-09-07 12:50:00,29.95,30.01,29.92,29.98,41200.0,29.6848,29.7442,29.655,29.7145,41200.0
2010-09-07 12:55:00,29.99,30.0,29.95,29.98,45200.0,29.7244,29.7343,29.6848,29.7145,45200.0
2010-09-07 13:00:00,29.97,29.99,29.95,29.97,54400.0,29.7046,29.7244,29.6848,29.7046,54400.0
2010-09-07 13:05:00,29.97,29.99,29.96,29.98,61600.0,29.7046,29.7244,29.6947,29.7145,61600.0
2010-09-07 13:10:00,29.98,29.99,29.95,29.96,40000.0,29.7145,29.7244,29.6848,29.6947,40000.0
2010-09-07 13:15:00,29.97,29.98,29.96,29.98,35200.0,29.7046,29.7145,29.6947,29.7145,35200.0
2010-09-07 13:20:00,29.96,29.96,29.92,29.94,27600.0,29.6947,29.6947,29.655,29.6749,27600.0
2010-09-07 13:25:00,29.93,29.96,29.92,29.96,79600.0,29.6649,29.6947,29.655,29.6947,79600.0
2010-09-07 13:30:00,29.95,30.02,29.94,30.02,42000.0,29.6848,29.7542,29.6749,29.7542,42000.0
2010-09-07 13:35:00,30.02,30.03,29.98,29.98,28800.0,29.7542,29.7641,29.7145,29.7145,28800.0
2010-09-07 13:40:00,29.98,30.0,29.93,29.95,72800.0,29.7145,29.7343,29.6649,29.6848,72800.0
2010-09-07 13:45:00,29.95,30.0,29.95,29.99,29600.0,29.6848,29.7343,29.6848,29.7244,29600.0
2010-09-07 13:50:00,29.99,30.0,29.96,29.97,38000.0,29.7244,29.7343,29.6947,29.7046,38000.0
2010-09-07 13:55:00,29.96,30.04,29.96,30.04,76800.0,29.6947,29.774,29.6947,29.774,76800.0
2010-09-07 14:00:00,30.05,30.06,30.02,30.04,55200.0,29.7839,29.7938,29.7542,29.774,55200.0
2010-09-07 14:05:00,30.05,30.07,30.01,30.04,47600.0,29.7839,29.8037,29.7442,29.774,47600.0
2010-09-07 14:10:00,30.04,30.06,30.02,30.06,42400.0,29.774,29.7938,29.7542,29.7938,42400.0
2010-09-07 14:15:00,30.07,30.11,30.06,30.07,122400.0,29.8037,29.8434,29.7938,29.8037,122400.0
2010-09-07 14:20:00,30.06,30.1,30.05,30.08,41600.0,29.7938,29.8334,29.7839,29.8136,41600.0
2010-09-07 14:25:00,30.07,30.09,30.03,30.04,60000.0,29.8037,29.8235,29.7641,29.774,60000.0
2010-09-07 14:30:00,30.05,30.05,29.98,30.0,95600.0,29.7839,29.7839,29.7145,29.7343,95600.0
2010-09-07 14:35:00,30.01,30.06,30.0,30.0,73200.0,29.7442,29.7938,29.7343,29.7343,73200.0
2010-09-07 14:40:00,30.0,30.02,29.97,30.02,60400.0,29.7343,29.7542,29.7046,29.7542,60400.0
2010-09-07 14:45:00,30.02,30.03,30.0,30.01,27600.0,29.7542,29.7641,29.7343,29.7442,27600.0
2010-09-07 14:50:00,30.0,30.03,29.98,29.99,94800.0,29.7343,29.7641,29.7145,29.7244,94800.0
2010-09-07 14:55:00,30.0,30.0,29.89,29.91,136800.0,29.7343,29.7343,29.6253,29.6451,136800.0
2010-09-07 15:00:00,29.92,29.97,29.89,29.94,100000.0,29.655,29.7046,29.6253,29.6749,100000.0
2010-09-07 15:05:00,29.94,29.96,29.89,29.92,54800.0,29.6749,29.6947,29.6253,29.655,54800.0
2010-09-07 15:10:00,29.92,29.95,29.9,29.94,49600.0,29.655,29.6848,29.6352,29.6749,49600.0
2010-09-07 15:15:00,29.93,29.99,29.92,29.99,130800.0,29.6649,29.7244,29.655,29.7244,130800.0
2010-09-07 15:20:00,29.99,29.99,29.93,29.94,56000.0,29.7244,29.7244,29.6649,29.6749,56000.0
2010-09-07 15:25:00,29.94,29.97,29.9,29.96,92800.0,29.6749,29.7046,29.6352,29.6947,92800.0
2010-09-07 15:30:00,29.97,29.97,29.92,29.95,222800.0,29.7046,29.7046,29.655,29.6848,222800.0
2010-09-07 15:35:00,29.95,30.03,29.93,30.0,129600.0,29.6848,29.7641,29.6649,29.7343,129600.0
2010-09-07 15:40:00,30.0,30.04,29.99,30.01,127200.0,29.7343,29.774,29.7244,29.7442,127200.0
2010-09-07 15:45:00,30.01,30.04,30.01,30.02,122400.0,29.7442,29.774,29.7442,29.7542,122400.0
2010-09-07 15:50:00,30.01,30.01,29.89,29.9,190000.0,29.7442,29.7442,29.6253,29.6352,190000.0
2010-09-07 15:55:00,29.89,29.95,29.88,29.95,368400.0,29.6253,29.6848,29.6154,29.6848,368400.0
2010-09-08 09:30:00,30.11,30.11,30.04,30.05,150800.0,29.8434,29.8434,29.774,29.7839,150800.0
2010-09-08 09:35:00,30.05,30.16,30.03,30.11,100000.0,29.7839,29.8929,29.7641,29.8434,100000.0
2010-09-08 09:40:00,30.13,30.27,30.13,30.25,110400.0,29.8632,30.0019,29.8632,29.9821,110400.0
2010-09-08 09:45:00,30.27,30.29,30.14,30.14,132000.0,30.0019,30.0218,29.8731,29.8731,132000.0
2010-09-08 09:50:00,30.13,30.16,30.08,30.11,88000.0,29.8632,29.8929,29.8136,29.8434,88000.0
2010-09-08 09:55:00,30.11,30.22,30.11,30.22,58000.0,29.8434,29.9524,29.8434,29.9524,58000.0
2010-09-08 10:00:00,30.24,30.32,30.19,30.3,146400.0,29.9722,30.0515,29.9226,30.0317,146400.0
2010-09-08 10:05:00,30.3,30.32,30.2,30.26,263600.0,30.0317,30.0515,29.9326,29.992,263600.0
2010-09-08 10:10:00,30.25,30.28,30.22,30.25,199600.0,29.9821,30.0118,29.9524,29.9821,199600.0
2010-09-08 10:15:00,30.24,30.26,30.1,30.12,124000.0,29.9722,29.992,29.8334,29.8533,124000.0
2010-09-08 10:20:00,30.12,30.16,30.03,30.06,110000.0,29.8533,29.8929,29.7641,29.7938,110000.0
2010-09-08 10:25:00,30.06,30.07,30.0,30.0,172000.0,29.7938,29.8037,29.7343,29.7343,172000.0
2010-09-08 10:30:00,30.0,30.08,29.98,29.99,140000.0,29.7343,29.8136,29.7145,29.7244,140000.0
2010-09-08 10:35:00,29.99,30.1,29.99,30.07,86400.0,29.7244,29.8334,29.7244,29.8037,86400.0
2010-09-08 10:40:00,30.08,30.13,30.06,30.1,68000.0,29.8136,29.8632,29.7938,29.8334,68000.0
2010-09-08 10:45:00,30.1,30.13,29.99,29.99,139200.0,29.8334,29.8632,29.7244,29.7244,139200.0
2010-09-08 10:50:00,29.99,30.0,29.93,29.95,177600.0,29.7244,29.7343,29.6649,29.6848,177600.0
2010-09-08 10:55:00,29.96,29.97,29.88,29.93,141600.0,29.6947,29.7046,29.6154,29.6649,141600.0
2010-09-08 11:00:00,29.92,30.05,29.92,30.04,116400.0,29.655,29.7839,29.655,29.774,116400.0
2010-09-08 11:05:00,30.03,30.1,30.03,30.08,140400.0,29.7641,29.8334,29.7641,29.8136,140400.0
2010-09-08 11:10:00,30.09,30.1,30.04,30.08,68000.0,29.8235,29.8334,29.774,29.8136,68000.0
2010-09-08 11:15:00,30.1,30.1,30.05,30.05,70800.0,29.8334,29.8334,29.7839,29.7839,70800.0
2010-09-08 11:20:00,30.06,30.06,30.0,30.0,68400.0,29.7938,29.7938,29.7343,29.7343,68400.0
2010-09-08 11:25:00,30.0,30.05,30.0,30.04,45600.0,29.7343,29.7839,29.7343,29.774,45600.0
2010-09-08 11:30:00,30.04,30.05,30.0,30.04,55600.0,29.774,29.7839,29.7343,29.774,55600.0
2010-09-08 11:35:00,30.04,30.04,29.97,29.98,124400.0,29.774,29.774,29.7046,29.7145,124400.0
2010-09-08 11:40:00,29.97,29.97,29.9,29.93,74000.0,29.7046,29.7046,29.6352,29.6649,74000.0
2010-09-08 11:45:00,29.93,29.93,29.84,29.89,104800.0,29.6649,29.6649,29.5757,29.6253,104800.0
2010-09-08 11:50:00,29.9,29.93,29.88,29.92,86000.0,29.6352,29.6649,29.6154,29.655,86000.0
2010-09-08 11:55:00,29.92,30.0,29.92,29.97,51600.0,29.655,29.7343,29.655,29.7046,51600.0
2010-09-08 12:00:00,29.97,29.98,29.92,29.92,44800.0,29.7046,29.7145,29.655,29.655,44800.0
2010-09-08 12:05:00,29.93,29.93,29.9,29.91,37600.0,29.6649,29.6649,29.6352,29.6451,37600.0
2010-09-08 12:10:00,29.92,29.95,29.91,29.93,28000.0,29.655,29.6848,29.6451,29.6649,28000.0
2010-09-08 12:15:00,29.92,29.98,29.92,29.98,12800.0,29.655,29.7145,29.655,29.7145,12800.0
2010-09-08 12:20:00,30.0,30.04,30.0,30.03,74800.0,29.7343,29.774,29.7343,29.7641,74800.0
2010-09-08 12:25:00,30.04,30.05,30.01,30.04,71600.0,29.774,29.7839,29.7442,29.774,71600.0
2010-09-08 12:30:00,30.04,30.05,30.01,30.02,76800.0,29.774,29.7839,29.7442,29.7542,76800.0
2010-09-08 12:35:00,30.02,30.02,30.0,30.0,44400.0,29.7542,29.7542,29.7343,29.7343,44400.0
2010-09-08 12:40:00,30.0,30.04,30.0,30.03,57200.0,29.7343,29.774,29.7343,29.7641,57200.0
2010-09-08 12:45:00,30.03,30.07,30.0,30.0,129200.0,29.7641,29.8037,29.7343,29.7343,129200.0
2010-09-08 12:50:00,30.0,30.02,29.97,29.98,30800.0,29.7343,29.7542,29.7046,29.7145,30800.0
2010-09-08 12:55:00,29.97,29.98,29.95,29.98,52000.0,29.7046,29.7145,29.6848,29.7145,52000.0
2010-09-08 13:00:00,29.98,30.01,29.98,30.0,53200.0,29.7145,29.7442,29.7145,29.7343,53200.0
2010-09-08 13:05:00,30.0,30.0,29.97,29.99,30800.0,29.7343,29.7343,29.7046,29.7244,30800.0
2010-09-08 13:10:00,29.99,30.01,29.98,30.0,26000.0,29.7244,29.7442,29.7145,29.7343,26000.0
2010-09-08 13:15:00,30.0,30.02,29.98,29.98,49600.0,29.7343,29.7542,29.7145,29.7145,49600.0
2010-09-08 13:20:00,29.98,30.02,29.98,30.01,44800.0,29.7145,29.7542,29.7145,29.7442,44800.0
2010-09-08 13:25:00,30.01,30.01,29.96,29.99,35200.0,29.7442,29.7442,29.6947,29.7244,35200.0
2010-09-08 13:30:00,29.99,30.02,29.98,30.01,48000.0,29.7244,29.7542,29.7145,29.7442,48000.0
2010-09-08 13:35:00,30.02,30.04,29.95,29.95,182400.0,29.7542,29.774,29.6848,29.6848,182400.0
2010-09-08 13:40:00,29.95,29.95,29.86,29.86,54400.0,29.6848,29.6848,29.5956,29.5956,54400.0
2010-09-08 13:45:00,29.86,29.89,29.83,29.87,74800.0,29.5956,29.6253,29.5658,29.6055,74800.0
2010-09-08 13:50:00,29.88,29.91,29.84,29.86,29600.0,29.6154,29.6451,29.5757,29.5956,29600.0
2010-09-08 13:55:00,29.88,29.88,29.79,29.87,52800.0,29.6154,29.6154,29.5262,29.6055,52800.0
2010-09-08 14:00:00,29.86,29.9,29.8,29.81,69200.0,29.5956,29.6352,29.5361,29.546,69200.0
2010-09-08 14:05:00,29.84,29.86,29.79,29.81,128000.0,29.5757,29.5956,29.5262,29.546,128000.0
2010-09-08 14:10:00,29.81,29.86,29.79,29.86,94400.0,29.546,29.5956,29.5262,29.5956,94400.0
2010-09-08 14:15:00,29.88,29.89,29.84,29.86,61200.0,29.6154,29.6253,29.5757,29.5956,61200.0
2010-09-08 14:20:00,29.86,29.92,29.85,29.92,63600.0,29.5956,29.655,29.5857,29.655,63600.0
2010-09-08 14:25:00,29.93,29.98,29.91,29.98,64800.0,29.6649,29.7145,29.6451,29.7145,64800.0
2010-09-08 14:30:00,29.98,30.03,29.96,29.97,85600.0,29.7145,29.7641,29.6947,29.7046,85600.0
2010-09-08 14:35:00,29.99,30.01,29.94,29.98,21200.0,29.7244,29.7442,29.6749,29.7145,21200.0
2010-09-08 14:40:00,29.98,30.03,29.96,30.02,108800.0,29.7145,29.7641,29.6947,29.7542,108800.0
2010-09-08 14:45:00,30.0,30.02,30.0,30.0,62400.0,29.7343,29.7542,29.7343,29.7343,62400.0
2010-09-08 14:50:00,29.99,30.0,29.96,29.97,36400.0,29.7244,29.7343,29.6947,29.7046,36400.0
2010-09-08 14:55:00,29.97,29.99,29.95,29.96,40800.0,29.7046,29.7244,29.6848,29.6947,40800.0
2010-09-08 15:00:00,29.96,30.01,29.96,30.01,234000.0,29.6947,29.7442,29.6947,29.7442,234000.0
2010-09-08 15:05:00,30.0,30.01,29.97,29.98,64400.0,29.7343,29.7442,29.7046,29.7145,64400.0
2010-09-08 15:10:00,29.99,29.99,29.94,29.98,29600.0,29.7244,29.7244,29.6749,29.7145,29600.0
2010-09-08 15:15:00,29.99,30.01,29.98,30.0,67200.0,29.7244,29.7442,29.7145,29.7343,67200.0
2010-09-08 15:20:00,29.99,30.03,29.88,29.91,139600.0,29.7244,29.7641,29.6154,29.6451,139600.0
2010-09-08 15:25:00,29.91,29.94,29.89,29.89,53600.0,29.6451,29.6749,29.6253,29.6253,53600.0
2010-09-08 15:30:00,29.89,29.94,29.88,29.92,75200.0,29.6253,29.6749,29.6154,29.655,75200.0
2010-09-08 15:35:00,29.92,29.93,29.84,29.87,487600.0,29.655,29.6649,29.5757,29.6055,487600.0
2010-09-08 15:40:00,29.87,29.92,29.85,29.88,334400.0,29.6055,29.655,29.5857,29.6154,334400.0
2010-09-08 15:45:00,29.88,29.97,29.85,29.92,360000.0,29.6154,29.7046,29.5857,29.655,360000.0
2010-09-08 15:50:00,29.91,29.97,29.89,29.94,235600.0,29.6451,29.7046,29.6253,29.6749,235600.0
2010-09-08 15:55:00,29.95,29.95,29.9,29.94,235600.0,29.6848,29.6848,29.6352,29.6749,235600.0
2010-09-09 09:30:00,30.49,30.5,30.28,30.33,407600.0,30.22,30.2299,30.0118,30.0614,407600.0
2010-09-09 09:35:00,30.34,30.35,30.18,30.24,287200.0,30.0713,30.0812,29.9127,29.9722,287200.0
2010-09-09 09:40:00,30.25,30.31,30.22,30.28,130800.0,29.9821,30.0416,29.9524,30.0118,130800.0
2010-09-09 09:45:00,30.27,30.28,30.18,30.18,117600.0,30.0019,30.0118,29.9127,29.9127,117600.0
2010-09-09 09:50:00,30.18,30.2,30.09,30.14,220800.0,29.9127,29.9326,29.8235,29.8731,220800.0
2010-09-09 09:55:00,30.15,30.22,30.14,30.21,202000.0,29.883,29.9524,29.8731,29.9425,202000.0
2010-09-09 10:00:00,30.19,30.26,30.18,30.24,130000.0,29.9226,29.992,29.9127,29.9722,130000.0
2010-09-09 10:05:00,30.25,30.3,30.18,30.21,115200.0,29.9821,30.0317,29.9127,29.9425,115200.0
2010-09-09 10:10:00,30.2,30.25,30.12,30.14,91200.0,29.9326,29.9821,29.8533,29.8731,91200.0
2010-09-09 10:15:00,30.13,30.17,30.02,30.05,92800.0,29.8632,29.9028,29.7542,29.7839,92800.0
2010-09-09 10:20:00,30.05,30.11,30.03,30.1,42800.0,29.7839,29.8434,29.7641,29.8334,42800.0
2010-09-09 10:25:00,30.13,30.13,30.06,30.1,66000.0,29.8632,29.8632,29.7938,29.8334,66000.0
2010-09-09 10:30:00,30.11,30.14,30.05,30.07,67600.0,29.8434,29.8731,29.7839,29.8037,67600.0
2010-09-09 10:35:00,30.06,30.1,30.0,30.07,97200.0,29.7938,29.8334,29.7343,29.8037,97200.0
2010-09-09 10:40:00,30.09,30.09,29.94,29.94,105200.0,29.8235,29.8235,29.6749,29.6749,105200.0
2010-09-09 10:45:00,29.94,30.01,29.87,29.87,270400.0,29.6749,29.7442,29.6055,29.6055,270400.0
2010-09-09 10:50:00,29.87,29.9,29.76,29.81,210400.0,29.6055,29.6352,29.4965,29.546,210400.0
2010-09-09 10:55:00,29.82,29.87,29.76,29.77,130000.0,29.5559,29.6055,29.4965,29.5064,130000.0
2010-09-09 11:00:00,29.78,29.8,29.77,29.79,114000.0,29.5163,29.5361,29.5064,29.5262,114000.0
2010-09-09 11:05:00,29.79,29.85,29.76,29.84,134400.0,29.5262,29.5857,29.4965,29.5757,134400.0
2010-09-09 11:10:00,29.84,29.92,29.83,29.87,120800.0,29.5757,29.655,29.5658,29.6055,120800.0
2010-09-09 11:15:00,29.87,29.88,29.81,29.81,110800.0,29.6055,29.6154,29.546,29.546,110800.0
2010-09-09 11:20:00,29.81,29.83,29.78,29.82,66800.0,29.546,29.5658,29.5163,29.5559,66800.0
2010-09-09 11:25:00,29.83,29.91,29.82,29.88,108400.0,29.5658,29.6451,29.5559,29.6154,108400.0
2010-09-09 11:30:00,29.88,29.88,29.77,29.82,194000.0,29.6154,29.6154,29.5064,29.5559,194000.0
2010-09-09 11:35:00,29.82,29.83,29.8,29.8,56000.0,29.5559,29.5658,29.5361,29.5361,56000.0
2010-09-09 11:40:00,29.8,29.85,29.79,29.83,50000.0,29.5361,29.5857,29.5262,29.5658,50000.0
2010-09-09 11:45:00,29.83,29.83,29.77,29.77,65200.0,29.5658,29.5658,29.5064,29.5064,65200.0
2010-09-09 11:50:00,29.77,29.8,29.76,29.78,135600.0,29.5064,29.5361,29.4965,29.5163,135600.0
2010-09-09 11:55:00,29.79,29.8,29.68,29.7,194400.0,29.5262,29.5361,29.4172,29.437,194400.0
2010-09-09 12:00:00,29.7,29.73,29.65,29.68,156000.0,29.437,29.4667,29.3874,29.4172,156000.0
2010-09-09 12:05:00,29.68,29.72,29.66,29.72,106000.0,29.4172,29.4568,29.3973,29.4568,106000.0
2010-09-09 12:10:00,29.71,29.75,29.69,29.75,44000.0,29.4469,29.4865,29.4271,29.4865,44000.0
2010-09-09 12:15:00,29.76,29.79,29.75,29.77,63200.0,29.4965,29.5262,29.4865,29.5064,63200.0
2010-09-09 12:20:00,29.77,29.81,29.77,29.79,50800.0,29.5064,29.546,29.5064,29.5262,50800.0
2010-09-09 12:25:00,29.79,29.83,29.77,29.82,54000.0,29.5262,29.5658,29.5064,29.5559,54000.0
2010-09-09 12:30:00,29.81,29.82,29.79,29.82,58800.0,29.546,29.5559,29.5262,29.5559,58800.0
2010-09-09 12:35:00,29.82,29.83,29.8,29.83,92800.0,29.5559,29.5658,29.5361,29.5658,92800.0
2010-09-09 12:40:00,29.83,29.83,29.8,29.8,80000.0,29.5658,29.5658,29.5361,29.5361,80000.0
2010-09-09 12:45:00,29.79,29.8,29.73,29.73,85600.0,29.5262,29.5361,29.4667,29.4667,85600.0
2010-09-09 12:50:00,29.75,29.75,29.69,29.73,94400.0,29.4865,29.4865,29.4271,29.4667,94400.0
2010-09-09 12:55:00,29.72,29.72,29.6,29.62,155600.0,29.4568,29.4568,29.3379,29.3577,155600.0
2010-09-09 13:00:00,29.61,29.65,29.57,29.62,112400.0,29.3478,29.3874,29.3081,29.3577,112400.0
2010-09-09 13:05:00,29.61,29.62,29.49,29.49,151200.0,29.3478,29.3577,29.2288,29.2288,151200.0
2010-09-09 13:10:00,29.49,29.49,29.4,29.41,118800.0,29.2288,29.2288,29.1396,29.1496,118800.0
2010-09-09 13:15:00,29.4,29.43,29.39,29.43,178400.0,29.1396,29.1694,29.1297,29.1694,178400.0
2010-09-09 13:20:00,29.43,29.45,29.42,29.43,120000.0,29.1694,29.1892,29.1595,29.1694,120000.0
2010-09-09 13:25:00,29.43,29.45,29.38,29.38,106400.0,29.1694,29.1892,29.1198,29.1198,106400.0
2010-09-09 13:30:00,29.38,29.41,29.34,29.39,187200.0,29.1198,29.1496,29.0802,29.1297,187200.0
2010-09-09 13:35:00,29.39,29.42,29.36,29.4,136000.0,29.1297,29.1595,29.1,29.1396,136000.0
2010-09-09 13:40:00,29.41,29.42,29.38,29.39,62000.0,29.1496,29.1595,29.1198,29.1297,62000.0
2010-09-09 13:45:00,29.39,29.44,29.34,29.42,116800.0,29.1297,29.1793,29.0802,29.1595,116800.0
2010-09-09 13:50:00,29.43,29.43,29.38,29.38,32000.0,29.1694,29.1694,29.1198,29.1198,32000.0
2010-09-09 13:55:00,29.38,29.38,29.31,29.36,81600.0,29.1198,29.1198,29.0504,29.1,81600.0
2010-09-09 14:00:00,29.36,29.42,29.36,29.41,81200.0,29.1,29.1595,29.1,29.1496,81200.0
2010-09-09 14:05:00,29.42,29.45,29.4,29.43,128000.0,29.1595,29.1892,29.1396,29.1694,128000.0
2010-09-09 14:10:00,29.43,29.45,29.37,29.4,94000.0,29.1694,29.1892,29.1099,29.1396,94000.0
2010-09-09 14:15:00,29.4,29.41,29.34,29.41,65200.0,29.1396,29.1496,29.0802,29.1496,65200.0
2010-09-09 14:20:00,29.4,29.43,29.39,29.4,42000.0,29.1396,29.1694,29.1297,29.1396,42000.0
2010-09-09 14:25:00,29.39,29.45,29.38,29.44,116400.0,29.1297,29.1892,29.1198,29.1793,116400.0
2010-09-09 14:30:00,29.45,29.52,29.44,29.51,82000.0,29.1892,29.2586,29.1793,29.2487,82000.0
2010-09-09 14:35:00,29.53,29.56,29.49,29.51,117600.0,29.2685,29.2982,29.2288,29.2487,117600.0
2010-09-09 14:40:00,29.51,29.52,29.47,29.49,55200.0,29.2487,29.2586,29.209,29.2288,55200.0
2010-09-09 14:45:00,29.51,29.54,29.49,29.54,32000.0,29.2487,29.2784,29.2288,29.2784,32000.0
2010-09-09 14:50:00,29.54,29.56,29.5,29.5,85600.0,29.2784,29.2982,29.2388,29.2388,85600.0
2010-09-09 14:55:00,29.5,29.51,29.47,29.5,142000.0,29.2388,29.2487,29.209,29.2388,142000.0
2010-09-09 15:00:00,29.5,29.52,29.48,29.52,68800.0,29.2388,29.2586,29.2189,29.2586,68800.0
2010-09-09 15:05:00,29.53,29.56,29.5,29.51,106400.0,29.2685,29.2982,29.2388,29.2487,106400.0
2010-09-09 15:10:00,29.5,29.51,29.48,29.48,86800.0,29.2388,29.2487,29.2189,29.2189,86800.0
2010-09-09 15:15:00,29.48,29.57,29.48,29.54,126400.0,29.2189,29.3081,29.2189,29.2784,126400.0
2010-09-09 15:20:00,29.54,29.57,29.52,29.57,74400.0,29.2784,29.3081,29.2586,29.3081,74400.0
2010-09-09 15:25:00,29.57,29.58,29.55,29.56,116800.0,29.3081,29.318,29.2883,29.2982,116800.0
2010-09-09 15:30:00,29.56,29.58,29.55,29.57,124800.0,29.2982,29.318,29.2883,29.3081,124800.0
2010-09-09 15:35:00,29.57,29.62,29.55,29.6,172800.0,29.3081,29.3577,29.2883,29.3379,172800.0
2010-09-09 15:40:00,29.59,29.6,29.48,29.49,235600.0,29.328,29.3379,29.2189,29.2288,235600.0
2010-09-09 15:45:00,29.49,29.52,29.45,29.45,213200.0,29.2288,29.2586,29.1892,29.1892,213200.0
2010-09-09 15:50:00,29.45,29.46,29.38,29.39,323200.0,29.1892,29.1991,29.1198,29.1297,323200.0
2010-09-09 15:55:00,29.39,29.41,29.37,29.4,607200.0,29.1297,29.1496,29.1099,29.1396,607200.0
2010-09-10 09:30:00,29.63,29.63,29.5,29.55,198800.0,29.3676,29.3676,29.2388,29.2883,198800.0
2010-09-10 09:35:00,29.53,29.63,29.4,29.42,139200.0,29.2685,29.3676,29.1396,29.1595,139200.0
2010-09-10 09:40:00,29.41,29.59,29.36,29.55,138800.0,29.1496,29.328,29.1,29.2883,138800.0
2010-09-10 09:45:00,29.55,29.68,29.48,29.68,115200.0,29.2883,29.4172,29.2189,29.4172,115200.0
2010-09-10 09:50:00,29.68,29.84,29.68,29.75,237200.0,29.4172,29.5757,29.4172,29.4865,237200.0
2010-09-10 09:55:00,29.78,29.78,29.65,29.66,175200.0,29.5163,29.5163,29.3874,29.3973,175200.0
2010-09-10 10:00:00,29.66,29.69,29.54,29.68,79200.0,29.3973,29.4271,29.2784,29.4172,79200.0
2010-09-10 10:05:00,29.67,29.69,29.55,29.69,99600.0,29.4073,29.4271,29.2883,29.4271,99600.0
2010-09-10 10:10:00,29.67,29.72,29.63,29.67,85600.0,29.4073,29.4568,29.3676,29.4073,85600.0
2010-09-10 10:15:00,29.66,29.68,29.61,29.67,67600.0,29.3973,29.4172,29.3478,29.4073,67600.0
2010-09-10 10:20:00,29.68,29.74,29.67,29.68,113200.0,29.4172,29.4766,29.4073,29.4172,113200.0
2010-09-10 10:25:00,29.69,29.7,29.63,29.64,110800.0,29.4271,29.437,29.3676,29.3775,110800.0
2010-09-10 10:30:00,29.65,29.69,29.6,29.63,149600.0,29.3874,29.4271,29.3379,29.3676,149600.0
2010-09-10 10:35:00,29.63,29.65,29.58,29.58,61200.0,29.3676,29.3874,29.318,29.318,61200.0
2010-09-10 10:40:00,29.58,29.58,29.52,29.53,145600.0,29.318,29.318,29.2586,29.2685,145600.0
2010-09-10 10:45:00,29.54,29.56,29.43,29.45,133600.0,29.2784,29.2982,29.1694,29.1892,133600.0
2010-09-10 10:50:00,29.44,29.5,29.42,29.42,66000.0,29.1793,29.2388,29.1595,29.1595,66000.0
2010-09-10 10:55:00,29.44,29.54,29.44,29.53,38800.0,29.1793,29.2784,29.1793,29.2685,38800.0
2010-09-10 11:00:00,29.55,29.55,29.49,29.53,62400.0,29.2883,29.2883,29.2288,29.2685,62400.0
2010-09-10 11:05:00,29.52,29.53,29.46,29.46,52400.0,29.2586,29.2685,29.1991,29.1991,52400.0
2010-09-10 11:10:00,29.47,29.48,29.46,29.46,49200.0,29.209,29.2189,29.1991,29.1991,49200.0
2010-09-10 11:15:00,29.46,29.47,29.38,29.42,70400.0,29.1991,29.209,29.1198,29.1595,70400.0
2010-09-10 11:20:00,29.42,29.44,29.4,29.41,44000.0,29.1595,29.1793,29.1396,29.1496,44000.0
2010-09-10 11:25:00,29.41,29.41,29.35,29.38,96000.0,29.1496,29.1496,29.0901,29.1198,96000.0
2010-09-10 11:30:00,29.38,29.38,29.3,29.31,87600.0,29.1198,29.1198,29.0405,29.0504,87600.0
2010-09-10 11:35:00,29.31,29.37,29.3,29.3,61200.0,29.0504,29.1099,29.0405,29.0405,61200.0
2010-09-10 11:40:00,29.31,29.33,29.27,29.3,110400.0,29.0504,29.0703,29.0108,29.0405,110400.0
2010-09-10 11:45:00,29.31,29.34,29.25,29.26,91200.0,29.0504,29.0802,28.991,29.0009,91200.0
2010-09-10 11:50:00,29.26,29.3,29.25,29.28,61200.0,29.0009,29.0405,28.991,29.0207,61200.0
2010-09-10 11:55:00,29.28,29.28,29.18,29.18,165200.0,29.0207,29.0207,28.9216,28.9216,165200.0
2010-09-10 12:00:00,29.18,29.21,29.13,29.21,117600.0,28.9216,28.9513,28.872,28.9513,117600.0
2010-09-10 12:05:00,29.22,29.22,29.14,29.19,123600.0,28.9612,28.9612,28.8819,28.9315,123600.0
2010-09-10 12:10:00,29.18,29.26,29.16,29.26,77200.0,28.9216,29.0009,28.9018,29.0009,77200.0
2010-09-10 12:15:00,29.26,29.32,29.25,29.31,131600.0,29.0009,29.0603,28.991,29.0504,131600.0
2010-09-10 12:20:00,29.31,29.48,29.31,29.43,200400.0,29.0504,29.2189,29.0504,29.1694,200400.0
2010-09-10 12:25:00,29.45,29.45,29.33,29.33,160800.0,29.1892,29.1892,29.0703,29.0703,160800.0
2010-09-10 12:30:00,29.29,29.35,29.25,29.32,117600.0,29.0306,29.0901,28.991,29.0603,117600.0
2010-09-10 12:35:00,29.32,29.32,29.28,29.28,64400.0,29.0603,29.0603,29.0207,29.0207,64400.0
2010-09-10 12:40:00,29.28,29.31,29.25,29.28,98800.0,29.0207,29.0504,28.991,29.0207,98800.0
2010-09-10 12:45:00,29.29,29.29,29.27,29.29,112000.0,29.0306,29.0306,29.0108,29.0306,112000.0
2010-09-10 12:50:00,29.28,29.29,29.24,29.28,69600.0,29.0207,29.0306,28.9811,29.0207,69600.0
2010-09-10 12:55:00,29.28,29.31,29.26,29.26,82800.0,29.0207,29.0504,29.0009,29.0009,82800.0
2010-09-10 13:00:00,29.28,29.33,29.22,29.23,122000.0,29.0207,29.0703,28.9612,28.9711,122000.0
2010-09-10 13:05:00,29.23,29.26,29.23,29.25,126000.0,28.9711,29.0009,28.9711,28.991,126000.0
2010-09-10 13:10:00,29.25,29.34,29.25,29.33,80000.0,28.991,29.0802,28.991,29.0703,80000.0
2010-09-10 13:15:00,29.32,29.33,29.28,29.3,55200.0,29.0603,29.0703,29.0207,29.0405,55200.0
2010-09-10 13:20:00,29.3,29.31,29.28,29.3,24400.0,29.0405,29.0504,29.0207,29.0405,24400.0
2010-09-10 13:25:00,29.29,29.35,29.29,29.3,76000.0,29.0306,29.0901,29.0306,29.0405,76000.0
2010-09-10 13:30:00,29.3,29.33,29.3,29.33,95200.0,29.0405,29.0703,29.0405,29.0703,95200.0
2010-09-10 13:35:00,29.33,29.34,29.31,29.31,29200.0,29.0703,29.0802,29.0504,29.0504,29200.0
2010-09-10 13:40:00,29.32,29.33,29.25,29.29,90800.0,29.0603,29.0703,28.991,29.0306,90800.0
2010-09-10 13:45:00,29.29,29.29,29.25,29.28,42800.0,29.0306,29.0306,28.991,29.0207,42800.0
2010-09-10 13:50:00,29.28,29.32,29.27,29.28,50400.0,29.0207,29.0603,29.0108,29.0207,50400.0
2010-09-10 13:55:00,29.28,29.28,29.24,29.25,45200.0,29.0207,29.0207,28.9811,28.991,45200.0
2010-09-10 14:00:00,29.25,29.29,29.25,29.29,90400.0,28.991,29.0306,28.991,29.0306,90400.0
2010-09-10 14:05:00,29.29,29.4,29.27,29.36,122400.0,29.0306,29.1396,29.0108,29.1,122400.0
2010-09-10 14:10:00,29.37,29.38,29.34,29.36,93200.0,29.1099,29.1198,29.0802,29.1,93200.0
2010-09-10 14:15:00,29.36,29.36,29.3,29.33,59200.0,29.1,29.1,29.0405,29.0703,59200.0
2010-09-10 14:20:00,29.32,29.33,29.31,29.33,30000.0,29.0603,29.0703,29.0504,29.0703,30000.0
2010-09-10 14:25:00,29.33,29.39,29.33,29.34,128400.0,29.0703,29.1297,29.0703,29.0802,128400.0
2010-09-10 14:30:00,29.34,29.39,29.33,29.36,109600.0,29.0802,29.1297,29.0703,29.1,109600.0
2010-09-10 14:35:00,29.36,29.39,29.33,29.39,129200.0,29.1,29.1297,29.0703,29.1297,129200.0
2010-09-10 14:40:00,29.39,29.46,29.37,29.45,112000.0,29.1297,29.1991,29.1099,29.1892,112000.0
2010-09-10 14:45:00,29.46,29.46,29.38,29.39,80000.0,29.1991,29.1991,29.1198,29.1297,80000.0
2010-09-10 14:50:00,29.39,29.43,29.38,29.39,60800.0,29.1297,29.1694,29.1198,29.1297,60800.0
2010-09-10 14:55:00,29.39,29.41,29.37,29.4,50400.0,29.1297,29.1496,29.1099,29.1396,50400.0
2010-09-10 15:00:00,29.41,29.41,29.36,29.38,29600.0,29.1496,29.1496,29.1,29.1198,29600.0
2010-09-10 15:05:00,29.37,29.39,29.36,29.38,50400.0,29.1099,29.1297,29.1,29.1198,50400.0
2010-09-10 15:10:00,29.36,29.39,29.36,29.39,35200.0,29.1,29.1297,29.1,29.1297,35200.0
2010-09-10 15:15:00,29.4,29.43,29.39,29.39,105600.0,29.1396,29.1694,29.1297,29.1297,105600.0
2010-09-10 15:20:00,29.4,29.4,29.31,29.34,154800.0,29.1396,29.1396,29.0504,29.0802,154800.0
2010-09-10 15:25:00,29.35,29.39,29.34,29.36,87600.0,29.0901,29.1297,29.0802,29.1,87600.0
2010-09-10 15:30:00,29.36,29.41,29.36,29.38,121200.0,29.1,29.1496,29.1,29.1198,121200.0
2010-09-10 15:35:00,29.38,29.39,29.33,29.33,124000.0,29.1198,29.1297,29.0703,29.0703,124000.0
2010-09-10 15:40:00,29.33,29.36,29.32,29.34,184400.0,29.0703,29.1,29.0603,29.0802,184400.0
2010-09-10 15:45:00,29.35,29.37,29.33,29.35,247200.0,29.0901,29.1099,29.0703,29.0901,247200.0
2010-09-10 15:50:00,29.35,29.35,29.34,29.34,134000.0,29.0901,29.0901,29.0802,29.0802,134000.0
2010-09-10 15:55:00,29.34,29.35,29.29,29.33,303200.0,29.0802,29.0901,29.0306,29.0703,303200.0
2010-09-13 09:30:00,29.72,29.72,29.4,29.68,288800.0,29.4568,29.4568,29.1396,29.4172,288800.0
2010-09-13 09:35:00,29.66,29.8,29.66,29.79,216800.0,29.3973,29.5361,29.3973,29.5262,216800.0
2010-09-13 09:40:00,29.8,29.84,29.7,29.74,138400.0,29.5361,29.5757,29.437,29.4766,138400.0
2010-09-13 09:45:00,29.75,29.8,29.7,29.78,120400.0,29.4865,29.5361,29.437,29.5163,120400.0
2010-09-13 09:50:00,29.78,29.86,29.77,29.81,146000.0,29.5163,29.5956,29.5064,29.546,146000.0
2010-09-13 09:55:00,29.82,29.84,29.68,29.69,211200.0,29.5559,29.5757,29.4172,29.4271,211200.0
2010-09-13 10:00:00,29.72,29.79,29.69,29.79,111200.0,29.4568,29.5262,29.4271,29.5262,111200.0
2010-09-13 10:05:00,29.78,29.83,29.78,29.82,150800.0,29.5163,29.5658,29.5163,29.5559,150800.0
2010-09-13 10:10:00,29.81,29.83,29.67,29.68,106000.0,29.546,29.5658,29.4073,29.4172,106000.0
2010-09-13 10:15:00,29.68,29.76,29.66,29.68,81600.0,29.4172,29.4965,29.3973,29.4172,81600.0
2010-09-13 10:20:00,29.68,29.72,29.63,29.71,135600.0,29.4172,29.4568,29.3676,29.4469,135600.0
2010-09-13 10:25:00,29.71,29.76,29.69,29.75,144000.0,29.4469,29.4965,29.4271,29.4865,144000.0
2010-09-13 10:30:00,29.75,29.81,29.72,29.72,97200.0,29.4865,29.546,29.4568,29.4568,97200.0
2010-09-13 10:35:00,29.72,29.77,29.7,29.74,214400.0,29.4568,29.5064,29.437,29.4766,214400.0
2010-09-13 10:40:00,29.74,29.85,29.72,29.84,124000.0,29.4766,29.5857,29.4568,29.5757,124000.0
2010-09-13 10:45:00,29.84,29.93,29.83,29.92,111600.0,29.5757,29.6649,29.5658,29.655,111600.0
2010-09-13 10:50:00,29.9,29.95,29.87,29.92,104000.0,29.6352,29.6848,29.6055,29.655,104000.0
2010-09-13 10:55:00,29.92,29.97,29.88,29.92,144800.0,29.655,29.7046,29.6154,29.655,144800.0
2010-09-13 11:00:00,29.92,29.95,29.89,29.95,113600.0,29.655,29.6848,29.6253,29.6848,113600.0
2010-09-13 11:05:00,29.94,29.97,29.93,29.93,67600.0,29.6749,29.7046,29.6649,29.6649,67600.0
2010-09-13 11:10:00,29.94,29.95,29.91,29.94,44800.0,29.6749,29.6848,29.6451,29.6749,44800.0
2010-09-13 11:15:00,29.94,29.99,29.93,29.98,116400.0,29.6749,29.7244,29.6649,29.7145,116400.0
2010-09-13 11:20:00,29.99,29.99,29.94,29.99,126800.0,29.7244,29.7244,29.6749,29.7244,126800.0
2010-09-13 11:25:00,29.99,30.0,29.96,30.0,88000.0,29.7244,29.7343,29.6947,29.7343,88000.0
2010-09-13 11:30:00,30.0,30.0,29.92,29.96,60400.0,29.7343,29.7343,29.655,29.6947,60400.0
2010-09-13 11:35:00,29.96,29.96,29.93,29.95,48000.0,29.6947,29.6947,29.6649,29.6848,48000.0
2010-09-13 11:40:00,29.94,29.96,29.84,29.84,99600.0,29.6749,29.6947,29.5757,29.5757,99600.0
2010-09-13 11:45:00,29.84,29.89,29.82,29.83,59200.0,29.5757,29.6253,29.5559,29.5658,59200.0
2010-09-13 11:50:00,29.83,29.84,29.79,29.81,84000.0,29.5658,29.5757,29.5262,29.546,84000.0
2010-09-13 11:55:00,29.82,29.83,29.81,29.81,62000.0,29.5559,29.5658,29.546,29.546,62000.0
2010-09-13 12:00:00,29.81,29.81,29.76,29.79,79200.0,29.546,29.546,29.4965,29.5262,79200.0
2010-09-13 12:05:00,29.78,29.78,29.76,29.78,43200.0,29.5163,29.5163,29.4965,29.5163,43200.0
2010-09-13 12:10:00,29.78,29.79,29.72,29.73,105200.0,29.5163,29.5262,29.4568,29.4667,105200.0
2010-09-13 12:15:00,29.72,29.72,29.65,29.67,78800.0,29.4568,29.4568,29.3874,29.4073,78800.0
2010-09-13 12:20:00,29.67,29.69,29.55,29.55,154400.0,29.4073,29.4271,29.2883,29.2883,154400.0
2010-09-13 12:25:00,29.55,29.59,29.53,29.59,72000.0,29.2883,29.328,29.2685,29.328,72000.0
2010-09-13 12:30:00,29.59,29.6,29.53,29.57,85200.0,29.328,29.3379,29.2685,29.3081,85200.0
2010-09-13 12:35:00,29.57,29.59,29.53,29.56,78800.0,29.3081,29.328,29.2685,29.2982,78800.0
2010-09-13 12:40:00,29.55,29.58,29.52,29.58,72800.0,29.2883,29.318,29.2586,29.318,72800.0
2010-09-13 12:45:00,29.57,29.57,29.5,29.5,70400.0,29.3081,29.3081,29.2388,29.2388,70400.0
2010-09-13 12:50:00,29.52,29.53,29.45,29.49,86000.0,29.2586,29.2685,29.1892,29.2288,86000.0
2010-09-13 12:55:00,29.49,29.54,29.48,29.53,46400.0,29.2288,29.2784,29.2189,29.2685,46400.0
2010-09-13 13:00:00,29.53,29.57,29.48,29.5,80400.0,29.2685,29.3081,29.2189,29.2388,80400.0
2010-09-13 13:05:00,29.5,29.54,29.5,29.51,80000.0,29.2388,29.2784,29.2388,29.2487,80000.0
2010-09-13 13:10:00,29.51,29.55,29.51,29.51,46000.0,29.2487,29.2883,29.2487,29.2487,46000.0
2010-09-13 13:15:00,29.52,29.53,29.48,29.49,55200.0,29.2586,29.2685,29.2189,29.2288,55200.0
2010-09-13 13:20:00,29.49,29.57,29.49,29.54,65600.0,29.2288,29.3081,29.2288,29.2784,65600.0
2010-09-13 13:25:00,29.54,29.56,29.48,29.48,103200.0,29.2784,29.2982,29.2189,29.2189,103200.0
2010-09-13 13:30:00,29.48,29.49,29.45,29.47,80800.0,29.2189,29.2288,29.1892,29.209,80800.0
2010-09-13 13:35:00,29.48,29.5,29.43,29.43,95200.0,29.2189,29.2388,29.1694,29.1694,95200.0
2010-09-13 13:40:00,29.44,29.48,29.37,29.39,197200.0,29.1793,29.2189,29.1099,29.1297,197200.0
2010-09-13 13:45:00,29.4,29.44,29.35,29.36,126800.0,29.1396,29.1793,29.0901,29.1,126800.0
2010-09-13 13:50:00,29.36,29.4,29.31,29.38,222000.0,29.1,29.1396,29.0504,29.1198,222000.0
2010-09-13 13:55:00,29.38,29.39,29.29,29.29,93600.0,29.1198,29.1297,29.0306,29.0306,93600.0
2010-09-13 14:00:00,29.29,29.32,29.23,29.31,134400.0,29.0306,29.0603,28.9711,29.0504,134400.0
2010-09-13 14:05:00,29.32,29.32,29.25,29.3,126000.0,29.0603,29.0603,28.991,29.0405,126000.0
2010-09-13 14:10:00,29.31,29.39,29.3,29.37,89600.0,29.0504,29.1297,29.0405,29.1099,89600.0
2010-09-13 14:15:00,29.37,29.45,29.37,29.45,82400.0,29.1099,29.1892,29.1099,29.1892,82400.0
2010-09-13 14:20:00,29.45,29.45,29.4,29.41,96000.0,29.1892,29.1892,29.1396,29.1496,96000.0
2010-09-13 14:25:00,29.42,29.5,29.42,29.48,104000.0,29.1595,29.2388,29.1595,29.2189,104000.0
2010-09-13 14:30:00,29.48,29.52,29.47,29.5,82800.0,29.2189,29.2586,29.209,29.2388,82800.0
2010-09-13 14:35:00,29.5,29.53,29.47,29.47,68000.0,29.2388,29.2685,29.209,29.209,68000.0
2010-09-13 14:40:00,29.47,29.48,29.45,29.47,70800.0,29.209,29.2189,29.1892,29.209,70800.0
2010-09-13 14:45:00,29.47,29.48,29.45,29.46,78800.0,29.209,29.2189,29.1892,29.1991,78800.0
2010-09-13 14:50:00,29.45,29.52,29.45,29.48,104400.0,29.1892,29.2586,29.1892,29.2189,104400.0
2010-09-13 14:55:00,29.48,29.58,29.48,29.56,110000.0,29.2189,29.318,29.2189,29.2982,110000.0
2010-09-13 15:00:00,29.57,29.58,29.53,29.53,75600.0,29.3081,29.318,29.2685,29.2685,75600.0
2010-09-13 15:05:00,29.53,29.53,29.48,29.5,128400.0,29.2685,29.2685,29.2189,29.2388,128400.0
2010-09-13 15:10:00,29.5,29.55,29.49,29.53,89200.0,29.2388,29.2883,29.2288,29.2685,89200.0
2010-09-13 15:15:00,29.53,29.62,29.53,29.62,87200.0,29.2685,29.3577,29.2685,29.3577,87200.0
2010-09-13 15:20:00,29.61,29.63,29.58,29.61,76000.0,29.3478,29.3676,29.318,29.3478,76000.0
2010-09-13 15:25:00,29.61,29.63,29.59,29.62,212800.0,29.3478,29.3676,29.328,29.3577,212800.0
2010-09-13 15:30:00,29.61,29.63,29.57,29.61,95200.0,29.3478,29.3676,29.3081,29.3478,95200.0
2010-09-13 15:35:00,29.61,29.7,29.61,29.7,147200.0,29.3478,29.437,29.3478,29.437,147200.0
2010-09-13 15:40:00,29.7,29.79,29.69,29.76,313200.0,29.437,29.5262,29.4271,29.4965,313200.0
2010-09-13 15:45:00,29.77,29.78,29.71,29.72,308000.0,29.5064,29.5163,29.4469,29.4568,308000.0
2010-09-13 15:50:00,29.72,29.74,29.7,29.73,288000.0,29.4568,29.4766,29.437,29.4667,288000.0
2010-09-13 15:55:00,29.73,29.73,29.61,29.64,341200.0,29.4667,29.4667,29.3478,29.3775,341200.0
2010-09-14 09:30:00,29.19,29.24,29.13,29.22,439600.0,28.9315,28.9811,28.872,28.9612,439600.0
2010-09-14 09:35:00,29.22,29.32,29.21,29.32,369600.0,28.9612,29.0603,28.9513,29.0603,369600.0
2010-09-14 09:40:00,29.32,29.36,29.27,29.28,259200.0,29.0603,29.1,29.0108,29.0207,259200.0
2010-09-14 09:45:00,29.29,29.46,29.28,29.43,246400.0,29.0306,29.1991,29.0207,29.1694,246400.0
2010-09-14 09:50:00,29.43,29.43,29.35,29.36,147200.0,29.1694,29.1694,29.0901,29.1,147200.0
2010-09-14 09:55:00,29.36,29.43,29.32,29.43,94800.0,29.1,29.1694,29.0603,29.1694,94800.0
2010-09-14 10:00:00,29.42,29.56,29.34,29.55,191600.0,29.1595,29.2982,29.0802,29.2883,191600.0
2010-09-14 10:05:00,29.56,29.56,29.35,29.36,232800.0,29.2982,29.2982,29.0901,29.1,232800.0
2010-09-14 10:10:00,29.36,29.39,29.32,29.33,113600.0,29.1,29.1297,29.0603,29.0703,113600.0
2010-09-14 10:15:00,29.34,29.42,29.34,29.42,142800.0,29.0802,29.1595,29.0802,29.1595,142800.0
2010-09-14 10:20:00,29.42,29.5,29.42,29.43,232800.0,29.1595,29.2388,29.1595,29.1694,232800.0
2010-09-14 10:25:00,29.44,29.47,29.39,29.46,84000.0,29.1793,29.209,29.1297,29.1991,84000.0
2010-09-14 10:30:00,29.46,29.52,29.44,29.46,150400.0,29.1991,29.2586,29.1793,29.1991,150400.0
2010-09-14 10:35:00,29.46,29.54,29.45,29.51,116000.0,29.1991,29.2784,29.1892,29.2487,116000.0
2010-09-14 10:40:00,29.52,29.55,29.5,29.54,107600.0,29.2586,29.2883,29.2388,29.2784,107600.0
2010-09-14 10:45:00,29.54,29.73,29.54,29.69,172800.0,29.2784,29.4667,29.2784,29.4271,172800.0
2010-09-14 10:50:00,29.69,29.69,29.63,29.66,115200.0,29.4271,29.4271,29.3676,29.3973,115200.0
2010-09-14 10:55:00,29.66,29.66,29.59,29.62,111600.0,29.3973,29.3973,29.328,29.3577,111600.0
2010-09-14 11:00:00,29.61,29.65,29.61,29.62,194400.0,29.3478,29.3874,29.3478,29.3577,194400.0
2010-09-14 11:05:00,29.61,29.65,29.61,29.64,127200.0,29.3478,29.3874,29.3478,29.3775,127200.0
2010-09-14 11:10:00,29.64,29.67,29.58,29.65,134000.0,29.3775,29.4073,29.318,29.3874,134000.0
2010-09-14 11:15:00,29.66,29.66,29.6,29.62,139600.0,29.3973,29.3973,29.3379,29.3577,139600.0
2010-09-14 11:20:00,29.63,29.63,29.5,29.5,308800.0,29.3676,29.3676,29.2388,29.2388,308800.0
2010-09-14 11:25:00,29.5,29.53,29.48,29.53,86800.0,29.2388,29.2685,29.2189,29.2685,86800.0
2010-09-14 11:30:00,29.53,29.57,29.52,29.53,91600.0,29.2685,29.3081,29.2586,29.2685,91600.0
2010-09-14 11:35:00,29.53,29.54,29.52,29.53,27600.0,29.2685,29.2784,29.2586,29.2685,27600.0
2010-09-14 11:40:00,29.53,29.59,29.53,29.57,105200.0,29.2685,29.328,29.2685,29.3081,105200.0
2010-09-14 11:45:00,29.56,29.57,29.51,29.51,76400.0,29.2982,29.3081,29.2487,29.2487,76400.0
2010-09-14 11:50:00,29.52,29.53,29.48,29.48,184800.0,29.2586,29.2685,29.2189,29.2189,184800.0
2010-09-14 11:55:00,29.49,29.54,29.45,29.52,130400.0,29.2288,29.2784,29.1892,29.2586,130400.0
2010-09-14 12:00:00,29.52,29.6,29.5,29.58,152800.0,29.2586,29.3379,29.2388,29.318,152800.0
2010-09-14 12:05:00,29.59,29.68,29.59,29.67,122400.0,29.328,29.4172,29.328,29.4073,122400.0
2010-09-14 12:10:00,29.66,29.69,29.65,29.69,48400.0,29.3973,29.4271,29.3874,29.4271,48400.0
2010-09-14 12:15:00,29.69,29.7,29.63,29.63,74000.0,29.4271,29.437,29.3676,29.3676,74000.0
2010-09-14 12:20:00,29.64,29.68,29.62,29.68,61600.0,29.3775,29.4172,29.3577,29.4172,61600.0
2010-09-14 12:25:00,29.67,29.69,29.65,29.67,68000.0,29.4073,29.4271,29.3874,29.4073,68000.0
2010-09-14 12:30:00,29.67,29.68,29.65,29.67,44800.0,29.4073,29.4172,29.3874,29.4073,44800.0
2010-09-14 12:35:00,29.67,29.67,29.61,29.63,31200.0,29.4073,29.4073,29.3478,29.3676,31200.0
2010-09-14 12:40:00,29.63,29.65,29.59,29.65,63200.0,29.3676,29.3874,29.328,29.3874,63200.0
2010-09-14 12:45:00,29.64,29.64,29.54,29.54,68800.0,29.3775,29.3775,29.2784,29.2784,68800.0
2010-09-14 12:50:00,29.55,29.55,29.5,29.55,146400.0,29.2883,29.2883,29.2388,29.2883,146400.0
2010-09-14 12:55:00,29.55,29.56,29.5,29.54,120000.0,29.2883,29.2982,29.2388,29.2784,120000.0
2010-09-14 13:00:00,29.54,29.59,29.53,29.58,49600.0,29.2784,29.328,29.2685,29.318,49600.0
2010-09-14 13:05:00,29.58,29.58,29.55,29.57,45600.0,29.318,29.318,29.2883,29.3081,45600.0
2010-09-14 13:10:00,29.57,29.58,29.55,29.55,23200.0,29.3081,29.318,29.2883,29.2883,23200.0
2010-09-14 13:15:00,29.55,29.56,29.51,29.54,92800.0,29.2883,29.2982,29.2487,29.2784,92800.0
2010-09-14 13:20:00,29.55,29.55,29.48,29.51,102400.0,29.2883,29.2883,29.2189,29.2487,102400.0
2010-09-14 13:25:00,29.51,29.52,29.43,29.45,98000.0,29.2487,29.2586,29.1694,29.1892,98000.0
2010-09-14 13:30:00,29.47,29.51,29.45,29.46,133200.0,29.209,29.2487,29.1892,29.1991,133200.0
2010-09-14 13:35:00,29.47,29.52,29.46,29.5,34000.0,29.209,29.2586,29.1991,29.2388,34000.0
2010-09-14 13:40:00,29.48,29.54,29.46,29.49,199600.0,29.2189,29.2784,29.1991,29.2288,199600.0
2010-09-14 13:45:00,29.49,29.49,29.42,29.47,146800.0,29.2288,29.2288,29.1595,29.209,146800.0
2010-09-14 13:50:00,29.47,29.54,29.46,29.53,49200.0,29.209,29.2784,29.1991,29.2685,49200.0
2010-09-14 13:55:00,29.54,29.6,29.53,29.57,59200.0,29.2784,29.3379,29.2685,29.3081,59200.0
2010-09-14 14:00:00,29.57,29.57,29.5,29.55,43600.0,29.3081,29.3081,29.2388,29.2883,43600.0
2010-09-14 14:05:00,29.56,29.57,29.51,29.55,69200.0,29.2982,29.3081,29.2487,29.2883,69200.0
2010-09-14 14:10:00,29.54,29.56,29.5,29.55,38800.0,29.2784,29.2982,29.2388,29.2883,38800.0
2010-09-14 14:15:00,29.56,29.59,29.55,29.59,39600.0,29.2982,29.328,29.2883,29.328,39600.0
2010-09-14 14:20:00,29.59,29.61,29.57,29.61,101200.0,29.328,29.3478,29.3081,29.3478,101200.0
2010-09-14 14:25:00,29.61,29.61,29.53,29.54,92000.0,29.3478,29.3478,29.2685,29.2784,92000.0
2010-09-14 14:30:00,29.55,29.57,29.54,29.54,22400.0,29.2883,29.3081,29.2784,29.2784,22400.0
2010-09-14 14:35:00,29.54,29.58,29.53,29.57,135200.0,29.2784,29.318,29.2685,29.3081,135200.0
2010-09-14 14:40:00,29.57,29.65,29.57,29.61,135200.0,29.3081,29.3874,29.3081,29.3478,135200.0
2010-09-14 14:45:00,29.62,29.63,29.57,29.57,82400.0,29.3577,29.3676,29.3081,29.3081,82400.0
2010-09-14 14:50:00,29.58,29.61,29.57,29.59,37200.0,29.318,29.3478,29.3081,29.328,37200.0
2010-09-14 14:55:00,29.58,29.61,29.56,29.57,32800.0,29.318,29.3478,29.2982,29.3081,32800.0
2010-09-14 15:00:00,29.57,29.63,29.57,29.62,96400.0,29.3081,29.3676,29.3081,29.3577,96400.0
2010-09-14 15:05:00,29.63,29.63,29.58,29.59,129600.0,29.3676,29.3676,29.318,29.328,129600.0
2010-09-14 15:10:00,29.59,29.6,29.55,29.55,37600.0,29.328,29.3379,29.2883,29.2883,37600.0
2010-09-14 15:15:00,29.55,29.55,29.5,29.52,88400.0,29.2883,29.2883,29.2388,29.2586,88400.0
2010-09-14 15:20:00,29.52,29.61,29.52,29.59,94400.0,29.2586,29.3478,29.2586,29.328,94400.0
2010-09-14 15:25:00,29.59,29.6,29.54,29.57,54400.0,29.328,29.3379,29.2784,29.3081,54400.0
2010-09-14 15:30:00,29.56,29.59,29.55,29.58,93200.0,29.2982,29.328,29.2883,29.318,93200.0
2010-09-14 15:35:00,29.57,29.61,29.55,29.57,127200.0,29.3081,29.3478,29.2883,29.3081,127200.0
2010-09-14 15:40:00,29.57,29.57,29.45,29.46,155200.0,29.3081,29.3081,29.1892,29.1991,155200.0
2010-09-14 15:45:00,29.46,29.5,29.44,29.49,135600.0,29.1991,29.2388,29.1793,29.2288,135600.0
2010-09-14 15:50:00,29.5,29.5,29.41,29.43,217600.0,29.2388,29.2388,29.1496,29.1694,217600.0
2010-09-14 15:55:00,29.43,29.5,29.42,29.44,458400.0,29.1694,29.2388,29.1595,29.1793,458400.0
2010-09-15 09:30:00,29.37,29.4,29.27,29.3,162400.0,29.1099,29.1396,29.0108,29.0405,162400.0
2010-09-15 09:35:00,29.3,29.31,29.24,29.26,206400.0,29.0405,29.0504,28.9811,29.0009,206400.0
2010-09-15 09:40:00,29.25,29.27,29.17,29.25,201200.0,28.991,29.0108,28.9117,28.991,201200.0
2010-09-15 09:45:00,29.25,29.42,29.19,29.41,182800.0,28.991,29.1595,28.9315,29.1496,182800.0
2010-09-15 09:50:00,29.41,29.44,29.32,29.38,165600.0,29.1496,29.1793,29.0603,29.1198,165600.0
2010-09-15 09:55:00,29.38,29.39,29.31,29.36,151600.0,29.1198,29.1297,29.0504,29.1,151600.0
2010-09-15 10:00:00,29.35,29.39,29.28,29.3,153200.0,29.0901,29.1297,29.0207,29.0405,153200.0
2010-09-15 10:05:00,29.31,29.35,29.26,29.35,141600.0,29.0504,29.0901,29.0009,29.0901,141600.0
2010-09-15 10:10:00,29.34,29.4,29.31,29.31,144000.0,29.0802,29.1396,29.0504,29.0504,144000.0
2010-09-15 10:15:00,29.33,29.43,29.33,29.41,168800.0,29.0703,29.1694,29.0703,29.1496,168800.0
2010-09-15 10:20:00,29.42,29.42,29.34,29.38,140000.0,29.1595,29.1595,29.0802,29.1198,140000.0
2010-09-15 10:25:00,29.37,29.39,29.31,29.33,79200.0,29.1099,29.1297,29.0504,29.0703,79200.0
2010-09-15 10:30:00,29.33,29.33,29.25,29.28,69600.0,29.0703,29.0703,28.991,29.0207,69600.0
2010-09-15 10:35:00,29.28,29.3,29.24,29.26,184400.0,29.0207,29.0405,28.9811,29.0009,184400.0
2010-09-15 10:40:00,29.26,29.33,29.21,29.32,200800.0,29.0009,29.0703,28.9513,29.0603,200800.0
2010-09-15 10:45:00,29.31,29.33,29.27,29.29,50000.0,29.0504,29.0703,29.0108,29.0306,50000.0
2010-09-15 10:50:00,29.28,29.29,29.22,29.28,50800.0,29.0207,29.0306,28.9612,29.0207,50800.0
2010-09-15 10:55:00,29.27,29.32,29.25,29.3,94400.0,29.0108,29.0603,28.991,29.0405,94400.0
2010-09-15 11:00:00,29.29,29.3,29.22,29.25,75600.0,29.0306,29.0405,28.9612,28.991,75600.0
2010-09-15 11:05:00,29.24,29.25,29.15,29.16,100400.0,28.9811,28.991,28.8919,28.9018,100400.0
2010-09-15 11:10:00,29.16,29.19,29.13,29.18,132800.0,28.9018,28.9315,28.872,28.9216,132800.0
2010-09-15 11:15:00,29.18,29.21,29.15,29.18,103600.0,28.9216,28.9513,28.8919,28.9216,103600.0
2010-09-15 11:20:00,29.17,29.2,29.13,29.15,78000.0,28.9117,28.9414,28.872,28.8919,78000.0
2010-09-15 11:25:00,29.15,29.16,29.08,29.11,110000.0,28.8919,28.9018,28.8225,28.8522,110000.0
2010-09-15 11:30:00,29.13,29.2,29.11,29.18,89600.0,28.872,28.9414,28.8522,28.9216,89600.0
2010-09-15 11:35:00,29.18,29.25,29.18,29.2,86000.0,28.9216,28.991,28.9216,28.9414,86000.0
2010-09-15 11:40:00,29.21,29.26,29.2,29.25,63200.0,28.9513,29.0009,28.9414,28.991,63200.0
2010-09-15 11:45:00,29.25,29.25,29.17,29.19,86000.0,28.991,28.991,28.9117,28.9315,86000.0
2010-09-15 11:50:00,29.2,29.32,29.18,29.32,88000.0,28.9414,29.0603,28.9216,29.0603,88000.0
2010-09-15 11:55:00,29.32,29.32,29.28,29.3,61200.0,29.0603,29.0603,29.0207,29.0405,61200.0
2010-09-15 12:00:00,29.3,29.32,29.25,29.25,124000.0,29.0405,29.0603,28.991,28.991,124000.0
2010-09-15 12:05:00,29.25,29.25,29.18,29.18,89200.0,28.991,28.991,28.9216,28.9216,89200.0
2010-09-15 12:10:00,29.19,29.21,29.18,29.18,31600.0,28.9315,28.9513,28.9216,28.9216,31600.0
2010-09-15 12:15:00,29.18,29.21,29.17,29.21,13600.0,28.9216,28.9513,28.9117,28.9513,13600.0
2010-09-15 12:20:00,29.21,29.22,29.19,29.2,26000.0,28.9513,28.9612,28.9315,28.9414,26000.0
2010-09-15 12:25:00,29.21,29.21,29.19,29.19,26000.0,28.9513,28.9513,28.9315,28.9315,26000.0
2010-09-15 12:30:00,29.19,29.22,29.18,29.21,29200.0,28.9315,28.9612,28.9216,28.9513,29200.0
2010-09-15 12:35:00,29.2,29.23,29.19,29.21,26800.0,28.9414,28.9711,28.9315,28.9513,26800.0
2010-09-15 12:40:00,29.22,29.26,29.2,29.21,50000.0,28.9612,29.0009,28.9414,28.9513,50000.0
2010-09-15 12:45:00,29.23,29.24,29.17,29.23,50000.0,28.9711,28.9811,28.9117,28.9711,50000.0
2010-09-15 12:50:00,29.22,29.22,29.15,29.16,32800.0,28.9612,28.9612,28.8919,28.9018,32800.0
2010-09-15 12:55:00,29.16,29.22,29.16,29.2,62400.0,28.9018,28.9612,28.9018,28.9414,62400.0
2010-09-15 13:00:00,29.2,29.21,29.18,29.19,25600.0,28.9414,28.9513,28.9216,28.9315,25600.0
2010-09-15 13:05:00,29.19,29.21,29.18,29.2,36800.0,28.9315,28.9513,28.9216,28.9414,36800.0
2010-09-15 13:10:00,29.19,29.19,29.15,29.18,68800.0,28.9315,28.9315,28.8919,28.9216,68800.0
2010-09-15 13:15:00,29.17,29.27,29.16,29.26,83600.0,28.9117,29.0108,28.9018,29.0009,83600.0
2010-09-15 13:20:00,29.27,29.27,29.18,29.18,100800.0,29.0108,29.0108,28.9216,28.9216,100800.0
2010-09-15 13:25:00,29.18,29.2,29.16,29.16,35200.0,28.9216,28.9414,28.9018,28.9018,35200.0
2010-09-15 13:30:00,29.16,29.17,29.13,29.14,113200.0,28.9018,28.9117,28.872,28.8819,113200.0
2010-09-15 13:35:00,29.14,29.15,29.06,29.07,138800.0,28.8819,28.8919,28.8027,28.8126,138800.0
2010-09-15 13:40:00,29.07,29.11,29.07,29.1,53600.0,28.8126,28.8522,28.8126,28.8423,53600.0
2010-09-15 13:45:00,29.11,29.14,29.08,29.09,82000.0,28.8522,28.8819,28.8225,28.8324,82000.0
2010-09-15 13:50:00,29.09,29.11,29.06,29.1,71200.0,28.8324,28.8522,28.8027,28.8423,71200.0
2010-09-15 13:55:00,29.09,29.13,29.09,29.12,26400.0,28.8324,28.872,28.8324,28.8621,26400.0
2010-09-15 14:00:00,29.11,29.14,29.11,29.14,82800.0,28.8522,28.8819,28.8522,28.8819,82800.0
2010-09-15 14:05:00,29.13,29.17,29.12,29.14,78000.0,28.872,28.9117,28.8621,28.8819,78000.0
2010-09-15 14:10:00,29.14,29.14,29.11,29.11,64000.0,28.8819,28.8819,28.8522,28.8522,64000.0
2010-09-15 14:15:00,29.12,29.13,29.02,29.02,172000.0,28.8621,28.872,28.763,28.763,172000.0
2010-09-15 14:20:00,29.03,29.03,28.96,29.02,173200.0,28.7729,28.7729,28.7035,28.763,173200.0
2010-09-15 14:25:00,29.01,29.01,28.96,28.96,82000.0,28.7531,28.7531,28.7035,28.7035,82000.0
2010-09-15 14:30:00,28.96,28.98,28.9,28.94,176000.0,28.7035,28.7234,28.6441,28.6837,176000.0
2010-09-15 14:35:00,28.94,28.95,28.9,28.94,97600.0,28.6837,28.6936,28.6441,28.6837,97600.0
2010-09-15 14:40:00,28.93,28.95,28.88,28.9,194400.0,28.6738,28.6936,28.6242,28.6441,194400.0
2010-09-15 14:45:00,28.9,28.91,28.88,28.88,73200.0,28.6441,28.654,28.6242,28.6242,73200.0
2010-09-15 14:50:00,28.89,28.98,28.83,28.96,181200.0,28.6342,28.7234,28.5747,28.7035,181200.0
2010-09-15 14:55:00,28.95,29.03,28.93,29.01,90400.0,28.6936,28.7729,28.6738,28.7531,90400.0
2010-09-15 15:00:00,29.02,29.1,29.02,29.08,90400.0,28.763,28.8423,28.763,28.8225,90400.0
2010-09-15 15:05:00,29.08,29.09,29.03,29.04,84000.0,28.8225,28.8324,28.7729,28.7828,84000.0
2010-09-15 15:10:00,29.05,29.08,29.02,29.03,136000.0,28.7927,28.8225,28.763,28.7729,136000.0
2010-09-15 15:15:00,29.02,29.03,28.99,29.01,99200.0,28.763,28.7729,28.7333,28.7531,99200.0
2010-09-15 15:20:00,29.01,29.11,28.98,29.11,116000.0,28.7531,28.8522,28.7234,28.8522,116000.0
2010-09-15 15:25:00,29.11,29.18,29.1,29.11,212400.0,28.8522,28.9216,28.8423,28.8522,212400.0
2010-09-15 15:30:00,29.12,29.15,29.1,29.13,123600.0,28.8621,28.8919,28.8423,28.872,123600.0
2010-09-15 15:35:00,29.12,29.17,29.11,29.17,85600.0,28.8621,28.9117,28.8522,28.9117,85600.0
2010-09-15 15:40:00,29.17,29.17,29.11,29.14,127600.0,28.9117,28.9117,28.8522,28.8819,127600.0
2010-09-15 15:45:00,29.14,29.16,29.12,29.13,167600.0,28.8819,28.9018,28.8621,28.872,167600.0
2010-09-15 15:50:00,29.12,29.14,29.1,29.13,198000.0,28.8621,28.8819,28.8423,28.872,198000.0
2010-09-15 15:55:00,29.13,29.21,29.11,29.19,486800.0,28.872,28.9513,28.8522,28.9315,486800.0
2010-09-16 09:30:00,29.09,29.25,29.07,29.2,160800.0,28.8324,28.991,28.8126,28.9414,160800.0
2010-09-16 09:35:00,29.18,29.23,29.13,29.17,116400.0,28.9216,28.9711,28.872,28.9117,116400.0
2010-09-16 09:40:00,29.18,29.3,29.1,29.24,232800.0,28.9216,29.0405,28.8423,28.9811,232800.0
2010-09-16 09:45:00,29.23,29.29,29.22,29.29,160400.0,28.9711,29.0306,28.9612,29.0306,160400.0
2010-09-16 09:50:00,29.29,29.43,29.26,29.35,226400.0,29.0306,29.1694,29.0009,29.0901,226400.0
2010-09-16 09:55:00,29.34,29.41,29.28,29.32,111200.0,29.0802,29.1496,29.0207,29.0603,111200.0
2010-09-16 10:00:00,29.29,29.37,29.22,29.29,144400.0,29.0306,29.1099,28.9612,29.0306,144400.0
2010-09-16 10:05:00,29.3,29.38,29.23,29.25,95200.0,29.0405,29.1198,28.9711,28.991,95200.0
2010-09-16 10:10:00,29.24,29.33,29.2,29.2,50000.0,28.9811,29.0703,28.9414,28.9414,50000.0
2010-09-16 10:15:00,29.2,29.22,29.11,29.14,116400.0,28.9414,28.9612,28.8522,28.8819,116400.0
2010-09-16 10:20:00,29.14,29.21,29.12,29.18,141600.0,28.8819,28.9513,28.8621,28.9216,141600.0
2010-09-16 10:25:00,29.18,29.26,29.18,29.22,76400.0,28.9216,29.0009,28.9216,28.9612,76400.0
2010-09-16 10:30:00,29.21,29.24,28.99,29.01,212000.0,28.9513,28.9811,28.7333,28.7531,212000.0
2010-09-16 10:35:00,29.03,29.13,29.02,29.03,92800.0,28.7729,28.872,28.763,28.7729,92800.0
2010-09-16 10:40:00,29.02,29.11,29.02,29.1,164800.0,28.763,28.8522,28.763,28.8423,164800.0
2010-09-16 10:45:00,29.1,29.2,29.1,29.18,73200.0,28.8423,28.9414,28.8423,28.9216,73200.0
2010-09-16 10:50:00,29.19,29.23,29.17,29.23,66000.0,28.9315,28.9711,28.9117,28.9711,66000.0
2010-09-16 10:55:00,29.23,29.26,29.23,29.24,34800.0,28.9711,29.0009,28.9711,28.9811,34800.0
2010-09-16 11:00:00,29.24,29.25,29.2,29.24,60800.0,28.9811,28.991,28.9414,28.9811,60800.0
2010-09-16 11:05:00,29.23,29.29,29.22,29.28,43200.0,28.9711,29.0306,28.9612,29.0207,43200.0
2010-09-16 11:10:00,29.28,29.28,29.18,29.22,30800.0,29.0207,29.0207,28.9216,28.9612,30800.0
2010-09-16 11:15:00,29.22,29.24,29.22,29.24,52800.0,28.9612,28.9811,28.9612,28.9811,52800.0
2010-09-16 11:20:00,29.23,29.24,29.18,29.21,41600.0,28.9711,28.9811,28.9216,28.9513,41600.0
2010-09-16 11:25:00,29.22,29.22,29.15,29.18,161600.0,28.9612,28.9612,28.8919,28.9216,161600.0
2010-09-16 11:30:00,29.17,29.2,29.15,29.18,488400.0,28.9117,28.9414,28.8919,28.9216,488400.0
2010-09-16 11:35:00,29.19,29.23,29.18,29.23,96000.0,28.9315,28.9711,28.9216,28.9711,96000.0
2010-09-16 11:40:00,29.22,29.22,29.14,29.15,70800.0,28.9612,28.9612,28.8819,28.8919,70800.0
2010-09-16 11:45:00,29.16,29.17,29.11,29.13,32800.0,28.9018,28.9117,28.8522,28.872,32800.0
2010-09-16 11:50:00,29.14,29.18,29.12,29.18,24400.0,28.8819,28.9216,28.8621,28.9216,24400.0
2010-09-16 11:55:00,29.19,29.2,29.17,29.19,33200.0,28.9315,28.9414,28.9117,28.9315,33200.0
2010-09-16 12:00:00,29.18,29.18,29.16,29.17,17200.0,28.9216,28.9216,28.9018,28.9117,17200.0
2010-09-16 12:05:00,29.18,29.19,29.14,29.14,22000.0,28.9216,28.9315,28.8819,28.8819,22000.0
2010-09-16 12:10:00,29.14,29.15,29.06,29.07,51200.0,28.8819,28.8919,28.8027,28.8126,51200.0
2010-09-16 12:15:00,29.07,29.13,29.07,29.12,38800.0,28.8126,28.872,28.8126,28.8621,38800.0
2010-09-16 12:20:00,29.12,29.14,29.08,29.12,32400.0,28.8621,28.8819,28.8225,28.8621,32400.0
2010-09-16 12:25:00,29.1,29.16,29.1,29.16,20000.0,28.8423,28.9018,28.8423,28.9018,20000.0
2010-09-16 12:30:00,29.16,29.17,29.11,29.14,90400.0,28.9018,28.9117,28.8522,28.8819,90400.0
2010-09-16 12:35:00,29.13,29.14,29.13,29.14,14000.0,28.872,28.8819,28.872,28.8819,14000.0
2010-09-16 12:40:00,29.14,29.19,29.14,29.18,33200.0,28.8819,28.9315,28.8819,28.9216,33200.0
2010-09-16 12:45:00,29.18,29.18,29.17,29.18,16800.0,28.9216,28.9216,28.9117,28.9216,16800.0
2010-09-16 12:50:00,29.18,29.2,29.17,29.18,27600.0,28.9216,28.9414,28.9117,28.9216,27600.0
2010-09-16 12:55:00,29.19,29.22,29.18,29.19,39200.0,28.9315,28.9612,28.9216,28.9315,39200.0
2010-09-16 13:00:00,29.19,29.2,29.15,29.17,14800.0,28.9315,28.9414,28.8919,28.9117,14800.0
2010-09-16 13:05:00,29.16,29.16,29.13,29.14,101600.0,28.9018,28.9018,28.872,28.8819,101600.0
2010-09-16 13:10:00,29.13,29.13,29.1,29.1,31600.0,28.872,28.872,28.8423,28.8423,31600.0
2010-09-16 13:15:00,29.09,29.09,29.03,29.05,91200.0,28.8324,28.8324,28.7729,28.7927,91200.0
2010-09-16 13:20:00,29.05,29.05,29.0,29.05,28800.0,28.7927,28.7927,28.7432,28.7927,28800.0
2010-09-16 13:25:00,29.05,29.09,29.04,29.08,31600.0,28.7927,28.8324,28.7828,28.8225,31600.0
2010-09-16 13:30:00,29.07,29.07,29.01,29.02,44000.0,28.8126,28.8126,28.7531,28.763,44000.0
2010-09-16 13:35:00,29.02,29.07,29.02,29.07,15200.0,28.763,28.8126,28.763,28.8126,15200.0
2010-09-16 13:40:00,29.08,29.1,29.06,29.1,33200.0,28.8225,28.8423,28.8027,28.8423,33200.0
2010-09-16 13:45:00,29.09,29.11,29.06,29.07,62000.0,28.8324,28.8522,28.8027,28.8126,62000.0
2010-09-16 13:50:00,29.07,29.07,29.03,29.04,20800.0,28.8126,28.8126,28.7729,28.7828,20800.0
2010-09-16 13:55:00,29.03,29.06,29.02,29.05,52800.0,28.7729,28.8027,28.763,28.7927,52800.0
2010-09-16 14:00:00,29.05,29.12,29.05,29.07,55200.0,28.7927,28.8621,28.7927,28.8126,55200.0
2010-09-16 14:05:00,29.08,29.09,29.05,29.09,26800.0,28.8225,28.8324,28.7927,28.8324,26800.0
2010-09-16 14:10:00,29.11,29.15,29.11,29.11,36000.0,28.8522,28.8919,28.8522,28.8522,36000.0
2010-09-16 14:15:00,29.14,29.17,29.11,29.13,48400.0,28.8819,28.9117,28.8522,28.872,48400.0
2010-09-16 14:20:00,29.12,29.13,29.1,29.11,22400.0,28.8621,28.872,28.8423,28.8522,22400.0
2010-09-16 14:25:00,29.12,29.19,29.11,29.17,66000.0,28.8621,28.9315,28.8522,28.9117,66000.0
2010-09-16 14:30:00,29.18,29.19,29.16,29.18,96800.0,28.9216,28.9315,28.9018,28.9216,96800.0
2010-09-16 14:35:00,29.19,29.19,29.16,29.18,68400.0,28.9315,28.9315,28.9018,28.9216,68400.0
2010-09-16 14:40:00,29.18,29.22,29.18,29.19,64000.0,28.9216,28.9612,28.9216,28.9315,64000.0
2010-09-16 14:45:00,29.2,29.21,29.16,29.18,60800.0,28.9414,28.9513,28.9018,28.9216,60800.0
2010-09-16 14:50:00,29.18,29.2,29.15,29.18,94000.0,28.9216,28.9414,28.8919,28.9216,94000.0
2010-09-16 14:55:00,29.19,29.21,29.16,29.18,53600.0,28.9315,28.9513,28.9018,28.9216,53600.0
2010-09-16 15:00:00,29.18,29.19,29.13,29.16,71600.0,28.9216,28.9315,28.872,28.9018,71600.0
2010-09-16 15:05:00,29.16,29.24,29.16,29.19,126000.0,28.9018,28.9811,28.9018,28.9315,126000.0
2010-09-16 15:10:00,29.19,29.2,29.16,29.17,40400.0,28.9315,28.9414,28.9018,28.9117,40400.0
2010-09-16 15:15:00,29.16,29.2,29.16,29.2,78800.0,28.9018,28.9414,28.9018,28.9414,78800.0
2010-09-16 15:20:00,29.2,29.2,29.12,29.16,98800.0,28.9414,28.9414,28.8621,28.9018,98800.0
2010-09-16 15:25:00,29.15,29.18,29.14,29.17,92400.0,28.8919,28.9216,28.8819,28.9117,92400.0
2010-09-16 15:30:00,29.17,29.22,29.17,29.19,131200.0,28.9117,28.9612,28.9117,28.9315,131200.0
2010-09-16 15:35:00,29.19,29.2,29.16,29.2,121200.0,28.9315,28.9414,28.9018,28.9414,121200.0
2010-09-16 15:40:00,29.2,29.2,29.17,29.18,80400.0,28.9414,28.9414,28.9117,28.9216,80400.0
2010-09-16 15:45:00,29.18,29.18,29.15,29.18,97600.0,28.9216,28.9216,28.8919,28.9216,97600.0
2010-09-16 15:50:00,29.18,29.21,29.17,29.17,248000.0,28.9216,28.9513,28.9117,28.9117,248000.0
2010-09-16 15:55:00,29.17,29.23,29.17,29.22,422800.0,28.9117,28.9711,28.9117,28.9612,422800.0
2010-09-17 09:30:00,29.5,29.55,29.38,29.38,761600.0,29.2388,29.2883,29.1198,29.1198,761600.0
2010-09-17 09:35:00,29.38,29.47,29.38,29.44,246800.0,29.1198,29.209,29.1198,29.1793,246800.0
2010-09-17 09:40:00,29.44,29.46,29.3,29.3,198000.0,29.1793,29.1991,29.0405,29.0405,198000.0
2010-09-17 09:45:00,29.31,29.33,29.24,29.3,120000.0,29.0504,29.0703,28.9811,29.0405,120000.0
2010-09-17 09:50:00,29.3,29.3,29.17,29.18,160400.0,29.0405,29.0405,28.9117,28.9216,160400.0
2010-09-17 09:55:00,29.17,29.19,29.05,29.17,129600.0,28.9117,28.9315,28.7927,28.9117,129600.0
2010-09-17 10:00:00,29.17,29.18,29.09,29.13,149600.0,28.9117,28.9216,28.8324,28.872,149600.0
2010-09-17 10:05:00,29.15,29.2,29.05,29.06,241600.0,28.8919,28.9414,28.7927,28.8027,241600.0
2010-09-17 10:10:00,29.06,29.06,28.95,29.0,213600.0,28.8027,28.8027,28.6936,28.7432,213600.0
2010-09-17 10:15:00,29.0,29.09,28.94,29.09,144000.0,28.7432,28.8324,28.6837,28.8324,144000.0
2010-09-17 10:20:00,29.08,29.15,29.02,29.08,165200.0,28.8225,28.8919,28.763,28.8225,165200.0
2010-09-17 10:25:00,29.08,29.11,29.04,29.11,88400.0,28.8225,28.8522,28.7828,28.8522,88400.0
2010-09-17 10:30:00,29.09,29.09,28.98,29.05,62000.0,28.8324,28.8324,28.7234,28.7927,62000.0
2010-09-17 10:35:00,29.05,29.15,29.05,29.14,86000.0,28.7927,28.8919,28.7927,28.8819,86000.0
2010-09-17 10:40:00,29.12,29.12,28.97,29.07,132400.0,28.8621,28.8621,28.7134,28.8126,132400.0
2010-09-17 10:45:00,29.08,29.11,29.07,29.1,39600.0,28.8225,28.8522,28.8126,28.8423,39600.0
2010-09-17 10:50:00,29.1,29.13,29.06,29.12,64000.0,28.8423,28.872,28.8027,28.8621,64000.0
2010-09-17 10:55:00,29.12,29.18,29.12,29.14,56400.0,28.8621,28.9216,28.8621,28.8819,56400.0
2010-09-17 11:00:00,29.14,29.29,29.14,29.27,198800.0,28.8819,29.0306,28.8819,29.0108,198800.0
2010-09-17 11:05:00,29.28,29.36,29.23,29.28,272400.0,29.0207,29.1,28.9711,29.0207,272400.0
2010-09-17 11:10:00,29.28,29.3,29.19,29.3,144800.0,29.0207,29.0405,28.9315,29.0405,144800.0
2010-09-17 11:15:00,29.3,29.3,29.19,29.22,101600.0,29.0405,29.0405,28.9315,28.9612,101600.0
2010-09-17 11:20:00,29.23,29.25,29.19,29.25,68000.0,28.9711,28.991,28.9315,28.991,68000.0
2010-09-17 11:25:00,29.24,29.25,29.18,29.21,76400.0,28.9811,28.991,28.9216,28.9513,76400.0
2010-09-17 11:30:00,29.21,29.25,29.2,29.25,45200.0,28.9513,28.991,28.9414,28.991,45200.0
2010-09-17 11:35:00,29.25,29.25,29.2,29.23,56800.0,28.991,28.991,28.9414,28.9711,56800.0
2010-09-17 11:40:00,29.23,29.23,29.19,29.19,42800.0,28.9711,28.9711,28.9315,28.9315,42800.0
2010-09-17 11:45:00,29.18,29.22,29.17,29.17,24800.0,28.9216,28.9612,28.9117,28.9117,24800.0
2010-09-17 11:50:00,29.18,29.21,29.16,29.2,54000.0,28.9216,28.9513,28.9018,28.9414,54000.0
2010-09-17 11:55:00,29.21,29.21,29.15,29.15,33200.0,28.9513,28.9513,28.8919,28.8919,33200.0
2010-09-17 12:00:00,29.15,29.21,29.15,29.19,91200.0,28.8919,28.9513,28.8919,28.9315,91200.0
2010-09-17 12:05:00,29.18,29.21,29.18,29.2,51600.0,28.9216,28.9513,28.9216,28.9414,51600.0
2010-09-17 12:10:00,29.19,29.21,29.18,29.21,37600.0,28.9315,28.9513,28.9216,28.9513,37600.0
2010-09-17 12:15:00,29.21,29.21,29.18,29.21,77600.0,28.9513,28.9513,28.9216,28.9513,77600.0
2010-09-17 12:20:00,29.21,29.21,29.19,29.19,44000.0,28.9513,28.9513,28.9315,28.9315,44000.0
2010-09-17 12:25:00,29.19,29.23,29.19,29.22,62800.0,28.9315,28.9711,28.9315,28.9612,62800.0
2010-09-17 12:30:00,29.22,29.22,29.19,29.2,43200.0,28.9612,28.9612,28.9315,28.9414,43200.0
2010-09-17 12:35:00,29.2,29.21,29.19,29.19,52800.0,28.9414,28.9513,28.9315,28.9315,52800.0
2010-09-17 12:40:00,29.2,29.2,29.13,29.16,60400.0,28.9414,28.9414,28.872,28.9018,60400.0
2010-09-17 12:45:00,29.15,29.17,29.06,29.06,118800.0,28.8919,28.9117,28.8027,28.8027,118800.0
2010-09-17 12:50:00,29.07,29.09,29.0,29.02,86000.0,28.8126,28.8324,28.7432,28.763,86000.0
2010-09-17 12:55:00,29.03,29.1,29.03,29.07,38000.0,28.7729,28.8423,28.7729,28.8126,38000.0
2010-09-17 13:00:00,29.08,29.11,29.08,29.11,43200.0,28.8225,28.8522,28.8225,28.8522,43200.0
2010-09-17 13:05:00,29.11,29.12,29.06,29.06,76800.0,28.8522,28.8621,28.8027,28.8027,76800.0
2010-09-17 13:10:00,29.06,29.08,29.03,29.06,36400.0,28.8027,28.8225,28.7729,28.8027,36400.0
2010-09-17 13:15:00,29.05,29.06,29.03,29.06,36000.0,28.7927,28.8027,28.7729,28.8027,36000.0
2010-09-17 13:20:00,29.07,29.1,29.07,29.07,9200.0,28.8126,28.8423,28.8126,28.8126,9200.0
2010-09-17 13:25:00,29.08,29.11,29.06,29.1,37600.0,28.8225,28.8522,28.8027,28.8423,37600.0
2010-09-17 13:30:00,29.1,29.18,29.09,29.17,58000.0,28.8423,28.9216,28.8324,28.9117,58000.0
2010-09-17 13:35:00,29.17,29.2,29.17,29.17,50400.0,28.9117,28.9414,28.9117,28.9117,50400.0
2010-09-17 13:40:00,29.16,29.18,29.14,29.14,26400.0,28.9018,28.9216,28.8819,28.8819,26400.0
2010-09-17 13:45:00,29.15,29.2,29.15,29.2,33200.0,28.8919,28.9414,28.8919,28.9414,33200.0
2010-09-17 13:50:00,29.19,29.2,29.17,29.2,19600.0,28.9315,28.9414,28.9117,28.9414,19600.0
2010-09-17 13:55:00,29.2,29.22,29.18,29.18,35600.0,28.9414,28.9612,28.9216,28.9216,35600.0
2010-09-17 14:00:00,29.19,29.22,29.18,29.2,39200.0,28.9315,28.9612,28.9216,28.9414,39200.0
2010-09-17 14:05:00,29.2,29.21,29.19,29.2,26000.0,28.9414,28.9513,28.9315,28.9414,26000.0
2010-09-17 14:10:00,29.18,29.22,29.18,29.2,84800.0,28.9216,28.9612,28.9216,28.9414,84800.0
2010-09-17 14:15:00,29.2,29.2,29.16,29.17,112000.0,28.9414,28.9414,28.9018,28.9117,112000.0
2010-09-17 14:20:00,29.17,29.18,29.15,29.17,43600.0,28.9117,28.9216,28.8919,28.9117,43600.0
2010-09-17 14:25:00,29.17,29.17,29.1,29.1,139200.0,28.9117,28.9117,28.8423,28.8423,139200.0
2010-09-17 14:30:00,29.1,29.13,29.08,29.13,50800.0,28.8423,28.872,28.8225,28.872,50800.0
2010-09-17 14:35:00,29.13,29.15,29.11,29.14,58400.0,28.872,28.8919,28.8522,28.8819,58400.0
2010-09-17 14:40:00,29.15,29.15,29.11,29.15,56000.0,28.8919,28.8919,28.8522,28.8919,56000.0
2010-09-17 14:45:00,29.15,29.15,29.09,29.11,62400.0,28.8919,28.8919,28.8324,28.8522,62400.0
2010-09-17 14:50:00,29.11,29.11,29.07,29.11,54000.0,28.8522,28.8522,28.8126,28.8522,54000.0
2010-09-17 14:55:00,29.11,29.11,29.03,29.07,76800.0,28.8522,28.8522,28.7729,28.8126,76800.0
2010-09-17 15:00:00,29.05,29.13,29.04,29.13,110000.0,28.7927,28.872,28.7828,28.872,110000.0
2010-09-17 15:05:00,29.13,29.22,29.12,29.13,240800.0,28.872,28.9612,28.8621,28.872,240800.0
2010-09-17 15:10:00,29.13,29.13,29.05,29.05,90800.0,28.872,28.872,28.7927,28.7927,90800.0
2010-09-17 15:15:00,29.05,29.09,29.02,29.04,84000.0,28.7927,28.8324,28.763,28.7828,84000.0
2010-09-17 15:20:00,29.04,29.06,29.0,29.01,144400.0,28.7828,28.8027,28.7432,28.7531,144400.0
2010-09-17 15:25:00,29.01,29.02,28.98,29.0,141600.0,28.7531,28.763,28.7234,28.7432,141600.0
2010-09-17 15:30:00,29.0,29.11,29.0,29.09,119600.0,28.7432,28.8522,28.7432,28.8324,119600.0
2010-09-17 15:35:00,29.08,29.11,29.04,29.05,111200.0,28.8225,28.8522,28.7828,28.7927,111200.0
2010-09-17 15:40:00,29.04,29.09,29.04,29.08,104800.0,28.7828,28.8324,28.7828,28.8225,104800.0
2010-09-17 15:45:00,29.08,29.14,29.08,29.1,224000.0,28.8225,28.8819,28.8225,28.8423,224000.0
2010-09-17 15:50:00,29.1,29.19,29.1,29.19,255200.0,28.8423,28.9315,28.8423,28.9315,255200.0
2010-09-17 15:55:00,29.18,29.2,29.15,29.16,656000.0,28.9216,28.9414,28.8919,28.9018,656000.0
2010-09-20 09:30:00,29.46,29.46,29.32,29.33,268000.0,29.1991,29.1991,29.0603,29.0703,268000.0
2010-09-20 09:35:00,29.32,29.43,29.31,29.41,180000.0,29.0603,29.1694,29.0504,29.1496,180000.0
2010-09-20 09:40:00,29.4,29.79,29.36,29.61,388000.0,29.1396,29.5262,29.1,29.3478,388000.0
2010-09-20 09:45:00,29.61,29.68,29.57,29.61,193200.0,29.3478,29.4172,29.3081,29.3478,193200.0
2010-09-20 09:50:00,29.6,29.76,29.6,29.73,198400.0,29.3379,29.4965,29.3379,29.4667,198400.0
2010-09-20 09:55:00,29.73,29.75,29.63,29.68,122000.0,29.4667,29.4865,29.3676,29.4172,122000.0
2010-09-20 10:00:00,29.66,29.89,29.66,29.88,199600.0,29.3973,29.6253,29.3973,29.6154,199600.0
2010-09-20 10:05:00,29.87,29.89,29.81,29.84,244000.0,29.6055,29.6253,29.546,29.5757,244000.0
2010-09-20 10:10:00,29.83,30.0,29.83,29.98,218800.0,29.5658,29.7343,29.5658,29.7145,218800.0
2010-09-20 10:15:00,29.98,30.15,29.94,30.14,373200.0,29.7145,29.883,29.6749,29.8731,373200.0
2010-09-20 10:20:00,30.14,30.25,30.1,30.11,319200.0,29.8731,29.9821,29.8334,29.8434,319200.0
2010-09-20 10:25:00,30.12,30.15,30.09,30.11,129200.0,29.8533,29.883,29.8235,29.8434,129200.0
2010-09-20 10:30:00,30.1,30.14,30.1,30.11,162000.0,29.8334,29.8731,29.8334,29.8434,162000.0
2010-09-20 10:35:00,30.11,30.23,30.1,30.23,179200.0,29.8434,29.9623,29.8334,29.9623,179200.0
2010-09-20 10:40:00,30.2,30.25,30.16,30.19,193200.0,29.9326,29.9821,29.8929,29.9226,193200.0
2010-09-20 10:45:00,30.18,30.33,30.16,30.27,389200.0,29.9127,30.0614,29.8929,30.0019,389200.0
2010-09-20 10:50:00,30.27,30.3,30.2,30.29,131200.0,30.0019,30.0317,29.9326,30.0218,131200.0
2010-09-20 10:55:00,30.29,30.35,30.25,30.28,283200.0,30.0218,30.0812,29.9821,30.0118,283200.0
2010-09-20 11:00:00,30.28,30.4,30.28,30.33,159600.0,30.0118,30.1308,30.0118,30.0614,159600.0
2010-09-20 11:05:00,30.33,30.38,30.31,30.32,111600.0,30.0614,30.111,30.0416,30.0515,111600.0
2010-09-20 11:10:00,30.34,30.34,30.25,30.25,132000.0,30.0713,30.0713,29.9821,29.9821,132000.0
2010-09-20 11:15:00,30.24,30.24,30.09,30.18,184800.0,29.9722,29.9722,29.8235,29.9127,184800.0
2010-09-20 11:20:00,30.18,30.25,30.18,30.25,114400.0,29.9127,29.9821,29.9127,29.9821,114400.0
2010-09-20 11:25:00,30.24,30.32,30.24,30.32,136800.0,29.9722,30.0515,29.9722,30.0515,136800.0
2010-09-20 11:30:00,30.31,30.35,30.3,30.32,98400.0,30.0416,30.0812,30.0317,30.0515,98400.0
2010-09-20 11:35:00,30.3,30.34,30.28,30.3,136000.0,30.0317,30.0713,30.0118,30.0317,136000.0
2010-09-20 11:40:00,30.31,30.31,30.25,30.28,84000.0,30.0416,30.0416,29.9821,30.0118,84000.0
2010-09-20 11:45:00,30.28,30.31,30.23,30.3,146800.0,30.0118,30.0416,29.9623,30.0317,146800.0
2010-09-20 11:50:00,30.3,30.43,30.29,30.42,246800.0,30.0317,30.1605,30.0218,30.1506,246800.0
2010-09-20 11:55:00,30.43,30.45,30.41,30.42,162800.0,30.1605,30.1803,30.1407,30.1506,162800.0
2010-09-20 12:00:00,30.42,30.43,30.33,30.34,174800.0,30.1506,30.1605,30.0614,30.0713,174800.0
2010-09-20 12:05:00,30.35,30.35,30.3,30.31,92000.0,30.0812,30.0812,30.0317,30.0416,92000.0
2010-09-20 12:10:00,30.31,30.35,30.3,30.33,102800.0,30.0416,30.0812,30.0317,30.0614,102800.0
2010-09-20 12:15:00,30.33,30.35,30.3,30.34,93200.0,30.0614,30.0812,30.0317,30.0713,93200.0
2010-09-20 12:20:00,30.35,30.38,30.3,30.36,71200.0,30.0812,30.111,30.0317,30.0911,71200.0
2010-09-20 12:25:00,30.36,30.41,30.34,30.35,102800.0,30.0911,30.1407,30.0713,30.0812,102800.0
2010-09-20 12:30:00,30.35,30.36,30.27,30.28,103200.0,30.0812,30.0911,30.0019,30.0118,103200.0
2010-09-20 12:35:00,30.28,30.3,30.24,30.26,80800.0,30.0118,30.0317,29.9722,29.992,80800.0
2010-09-20 12:40:00,30.26,30.27,30.22,30.23,53200.0,29.992,30.0019,29.9524,29.9623,53200.0
2010-09-20 12:45:00,30.24,30.31,30.24,30.27,99600.0,29.9722,30.0416,29.9722,30.0019,99600.0
2010-09-20 12:50:00,30.27,30.34,30.23,30.34,149200.0,30.0019,30.0713,29.9623,30.0713,149200.0
2010-09-20 12:55:00,30.34,30.35,30.26,30.3,74800.0,30.0713,30.0812,29.992,30.0317,74800.0
2010-09-20 13:00:00,30.3,30.31,30.25,30.28,58400.0,30.0317,30.0416,29.9821,30.0118,58400.0
2010-09-20 13:05:00,30.28,30.33,30.27,30.32,121200.0,30.0118,30.0614,30.0019,30.0515,121200.0
2010-09-20 13:10:00,30.32,30.33,30.29,30.29,74000.0,30.0515,30.0614,30.0218,30.0218,74000.0
2010-09-20 13:15:00,30.28,30.38,30.25,30.37,81600.0,30.0118,30.111,29.9821,30.1011,81600.0
2010-09-20 13:20:00,30.37,30.45,30.36,30.44,158400.0,30.1011,30.1803,30.0911,30.1704,158400.0
2010-09-20 13:25:00,30.45,30.54,30.45,30.52,217600.0,30.1803,30.2695,30.1803,30.2497,217600.0
2010-09-20 13:30:00,30.52,30.57,30.49,30.5,201200.0,30.2497,30.2993,30.22,30.2299,201200.0
2010-09-20 13:35:00,30.5,30.65,30.5,30.61,280400.0,30.2299,30.3786,30.2299,30.3389,280400.0
2010-09-20 13:40:00,30.62,30.71,30.59,30.7,294400.0,30.3488,30.438,30.3191,30.4281,294400.0
2010-09-20 13:45:00,30.7,30.82,30.7,30.74,461600.0,30.4281,30.5471,30.4281,30.4678,461600.0
2010-09-20 13:50:00,30.74,30.75,30.72,30.73,248000.0,30.4678,30.4777,30.448,30.4579,248000.0
2010-09-20 13:55:00,30.74,30.78,30.71,30.71,207600.0,30.4678,30.5074,30.438,30.438,207600.0
2010-09-20 14:00:00,30.71,30.72,30.66,30.7,126000.0,30.438,30.448,30.3885,30.4281,126000.0
2010-09-20 14:05:00,30.7,30.7,30.67,30.68,97200.0,30.4281,30.4281,30.3984,30.4083,97200.0
2010-09-20 14:10:00,30.68,30.73,30.67,30.67,98000.0,30.4083,30.4579,30.3984,30.3984,98000.0
2010-09-20 14:15:00,30.67,30.7,30.64,30.69,72800.0,30.3984,30.4281,30.3687,30.4182,72800.0
2010-09-20 14:20:00,30.68,30.77,30.68,30.76,158000.0,30.4083,30.4975,30.4083,30.4876,158000.0
2010-09-20 14:25:00,30.76,30.9,30.76,30.9,308800.0,30.4876,30.6264,30.4876,30.6264,308800.0
2010-09-20 14:30:00,30.89,30.94,30.88,30.9,343600.0,30.6164,30.666,30.6065,30.6264,343600.0
2010-09-20 14:35:00,30.89,30.9,30.85,30.86,168000.0,30.6164,30.6264,30.5768,30.5867,168000.0
2010-09-20 14:40:00,30.86,30.88,30.8,30.88,182400.0,30.5867,30.6065,30.5272,30.6065,182400.0
2010-09-20 14:45:00,30.88,30.91,30.84,30.85,220800.0,30.6065,30.6363,30.5669,30.5768,220800.0
2010-09-20 14:50:00,30.85,30.85,30.79,30.84,120800.0,30.5768,30.5768,30.5173,30.5669,120800.0
2010-09-20 14:55:00,30.84,30.87,30.79,30.82,167600.0,30.5669,30.5966,30.5173,30.5471,167600.0
2010-09-20 15:00:00,30.81,30.86,30.78,30.83,178400.0,30.5372,30.5867,30.5074,30.557,178400.0
2010-09-20 15:05:00,30.84,30.85,30.77,30.79,145200.0,30.5669,30.5768,30.4975,30.5173,145200.0
2010-09-20 15:10:00,30.8,30.81,30.75,30.78,190000.0,30.5272,30.5372,30.4777,30.5074,190000.0
2010-09-20 15:15:00,30.78,30.8,30.75,30.79,200000.0,30.5074,30.5272,30.4777,30.5173,200000.0
2010-09-20 15:20:00,30.79,30.83,30.71,30.73,247600.0,30.5173,30.557,30.438,30.4579,247600.0
2010-09-20 15:25:00,30.72,30.74,30.69,30.7,230400.0,30.448,30.4678,30.4182,30.4281,230400.0
2010-09-20 15:30:00,30.7,30.78,30.7,30.77,284000.0,30.4281,30.5074,30.4281,30.4975,284000.0
2010-09-20 15:35:00,30.77,30.83,30.76,30.83,210400.0,30.4975,30.557,30.4876,30.557,210400.0
2010-09-20 15:40:00,30.83,30.86,30.8,30.82,273600.0,30.557,30.5867,30.5272,30.5471,273600.0
2010-09-20 15:45:00,30.82,30.84,30.76,30.8,256800.0,30.5471,30.5669,30.4876,30.5272,256800.0
2010-09-20 15:50:00,30.8,30.84,30.79,30.79,432400.0,30.5272,30.5669,30.5173,30.5173,432400.0
2010-09-20 15:55:00,30.79,30.8,30.69,30.77,740400.0,30.5173,30.5272,30.4182,30.4975,740400.0
2010-09-21 09:30:00,30.7,30.7,30.6,30.61,262400.0,30.4281,30.4281,30.329,30.3389,262400.0
2010-09-21 09:35:00,30.6,30.62,30.51,30.57,156800.0,30.329,30.3488,30.2398,30.2993,156800.0
2010-09-21 09:40:00,30.57,30.59,30.42,30.53,209600.0,30.2993,30.3191,30.1506,30.2596,209600.0
2010-09-21 09:45:00,30.5,30.63,30.5,30.57,349200.0,30.2299,30.3587,30.2299,30.2993,349200.0
2010-09-21 09:50:00,30.56,30.56,30.45,30.46,170400.0,30.2894,30.2894,30.1803,30.1903,170400.0
2010-09-21 09:55:00,30.46,30.61,30.46,30.52,132400.0,30.1903,30.3389,30.1903,30.2497,132400.0
2010-09-21 10:00:00,30.52,30.57,30.49,30.51,139600.0,30.2497,30.2993,30.22,30.2398,139600.0
2010-09-21 10:05:00,30.5,30.55,30.48,30.5,143200.0,30.2299,30.2795,30.2101,30.2299,143200.0
2010-09-21 10:10:00,30.49,30.54,30.48,30.53,87200.0,30.22,30.2695,30.2101,30.2596,87200.0
2010-09-21 10:15:00,30.53,30.6,30.53,30.58,123200.0,30.2596,30.329,30.2596,30.3092,123200.0
2010-09-21 10:20:00,30.58,30.58,30.49,30.51,79600.0,30.3092,30.3092,30.22,30.2398,79600.0
2010-09-21 10:25:00,30.51,30.55,30.5,30.52,75600.0,30.2398,30.2795,30.2299,30.2497,75600.0
2010-09-21 10:30:00,30.53,30.55,30.51,30.51,67600.0,30.2596,30.2795,30.2398,30.2398,67600.0
2010-09-21 10:35:00,30.51,30.57,30.5,30.57,172000.0,30.2398,30.2993,30.2299,30.2993,172000.0
2010-09-21 10:40:00,30.57,30.63,30.55,30.57,176000.0,30.2993,30.3587,30.2795,30.2993,176000.0
2010-09-21 10:45:00,30.58,30.59,30.55,30.57,133200.0,30.3092,30.3191,30.2795,30.2993,133200.0
2010-09-21 10:50:00,30.56,30.57,30.5,30.5,79200.0,30.2894,30.2993,30.2299,30.2299,79200.0
2010-09-21 10:55:00,30.5,30.5,30.44,30.48,122000.0,30.2299,30.2299,30.1704,30.2101,122000.0
2010-09-21 11:00:00,30.45,30.48,30.44,30.46,69600.0,30.1803,30.2101,30.1704,30.1903,69600.0
2010-09-21 11:05:00,30.47,30.48,30.45,30.48,61600.0,30.2002,30.2101,30.1803,30.2101,61600.0
2010-09-21 11:10:00,30.48,30.54,30.48,30.49,92800.0,30.2101,30.2695,30.2101,30.22,92800.0
2010-09-21 11:15:00,30.49,30.49,30.46,30.47,74800.0,30.22,30.22,30.1903,30.2002,74800.0
2010-09-21 11:20:00,30.47,30.48,30.42,30.43,140400.0,30.2002,30.2101,30.1506,30.1605,140400.0
2010-09-21 11:25:00,30.42,30.43,30.35,30.38,160800.0,30.1506,30.1605,30.0812,30.111,160800.0
2010-09-21 11:30:00,30.38,30.42,30.38,30.41,35200.0,30.111,30.1506,30.111,30.1407,35200.0
2010-09-21 11:35:00,30.41,30.41,30.35,30.39,59600.0,30.1407,30.1407,30.0812,30.1209,59600.0
2010-09-21 11:40:00,30.39,30.42,30.39,30.41,35200.0,30.1209,30.1506,30.1209,30.1407,35200.0
2010-09-21 11:45:00,30.41,30.43,30.39,30.4,36800.0,30.1407,30.1605,30.1209,30.1308,36800.0
2010-09-21 11:50:00,30.39,30.4,30.38,30.38,63600.0,30.1209,30.1308,30.111,30.111,63600.0
2010-09-21 11:55:00,30.38,30.41,30.37,30.38,33600.0,30.111,30.1407,30.1011,30.111,33600.0
2010-09-21 12:00:00,30.38,30.39,30.35,30.38,58400.0,30.111,30.1209,30.0812,30.111,58400.0
2010-09-21 12:05:00,30.38,30.43,30.36,30.41,45600.0,30.111,30.1605,30.0911,30.1407,45600.0
2010-09-21 12:10:00,30.41,30.46,30.41,30.43,37200.0,30.1407,30.1903,30.1407,30.1605,37200.0
2010-09-21 12:15:00,30.43,30.44,30.43,30.44,26400.0,30.1605,30.1704,30.1605,30.1704,26400.0
2010-09-21 12:20:00,30.43,30.46,30.43,30.44,33200.0,30.1605,30.1903,30.1605,30.1704,33200.0
2010-09-21 12:25:00,30.44,30.46,30.43,30.43,22000.0,30.1704,30.1903,30.1605,30.1605,22000.0
2010-09-21 12:30:00,30.44,30.49,30.43,30.46,51600.0,30.1704,30.22,30.1605,30.1903,51600.0
2010-09-21 12:35:00,30.47,30.48,30.44,30.45,35600.0,30.2002,30.2101,30.1704,30.1803,35600.0
2010-09-21 12:40:00,30.46,30.5,30.46,30.5,43600.0,30.1903,30.2299,30.1903,30.2299,43600.0
2010-09-21 12:45:00,30.5,30.54,30.5,30.5,43600.0,30.2299,30.2695,30.2299,30.2299,43600.0
2010-09-21 12:50:00,30.5,30.51,30.48,30.51,26000.0,30.2299,30.2398,30.2101,30.2398,26000.0
2010-09-21 12:55:00,30.51,30.54,30.51,30.52,23200.0,30.2398,30.2695,30.2398,30.2497,23200.0
2010-09-21 13:00:00,30.53,30.53,30.48,30.52,34400.0,30.2596,30.2596,30.2101,30.2497,34400.0
2010-09-21 13:05:00,30.52,30.52,30.45,30.48,51600.0,30.2497,30.2497,30.1803,30.2101,51600.0
2010-09-21 13:10:00,30.48,30.49,30.47,30.48,23600.0,30.2101,30.22,30.2002,30.2101,23600.0
2010-09-21 13:15:00,30.48,30.51,30.46,30.5,35200.0,30.2101,30.2398,30.1903,30.2299,35200.0
2010-09-21 13:20:00,30.5,30.5,30.46,30.46,100800.0,30.2299,30.2299,30.1903,30.1903,100800.0
2010-09-21 13:25:00,30.47,30.5,30.47,30.48,39200.0,30.2002,30.2299,30.2002,30.2101,39200.0
2010-09-21 13:30:00,30.47,30.47,30.42,30.43,38400.0,30.2002,30.2002,30.1506,30.1605,38400.0
2010-09-21 13:35:00,30.42,30.46,30.38,30.38,45200.0,30.1506,30.1903,30.111,30.111,45200.0
2010-09-21 13:40:00,30.38,30.44,30.35,30.38,105600.0,30.111,30.1704,30.0812,30.111,105600.0
2010-09-21 13:45:00,30.39,30.4,30.36,30.39,58800.0,30.1209,30.1308,30.0911,30.1209,58800.0
2010-09-21 13:50:00,30.39,30.41,30.37,30.39,59200.0,30.1209,30.1407,30.1011,30.1209,59200.0
2010-09-21 13:55:00,30.4,30.43,30.37,30.37,104800.0,30.1308,30.1605,30.1011,30.1011,104800.0
2010-09-21 14:00:00,30.38,30.41,30.37,30.39,42800.0,30.111,30.1407,30.1011,30.1209,42800.0
2010-09-21 14:05:00,30.39,30.4,30.25,30.27,237600.0,30.1209,30.1308,29.9821,30.0019,237600.0
2010-09-21 14:10:00,30.27,30.46,30.27,30.4,260000.0,30.0019,30.1903,30.0019,30.1308,260000.0
2010-09-21 14:15:00,30.37,30.58,30.28,30.5,216000.0,30.1011,30.3092,30.0118,30.2299,216000.0
2010-09-21 14:20:00,30.5,30.52,30.38,30.44,87600.0,30.2299,30.2497,30.111,30.1704,87600.0
2010-09-21 14:25:00,30.45,30.49,30.41,30.46,64800.0,30.1803,30.22,30.1407,30.1903,64800.0
2010-09-21 14:30:00,30.47,30.6,30.44,30.59,142800.0,30.2002,30.329,30.1704,30.3191,142800.0
2010-09-21 14:35:00,30.59,30.69,30.54,30.69,215600.0,30.3191,30.4182,30.2695,30.4182,215600.0
2010-09-21 14:40:00,30.69,30.74,30.61,30.63,195200.0,30.4182,30.4678,30.3389,30.3587,195200.0
2010-09-21 14:45:00,30.63,30.63,30.54,30.57,119200.0,30.3587,30.3587,30.2695,30.2993,119200.0
2010-09-21 14:50:00,30.56,30.56,30.41,30.48,118000.0,30.2894,30.2894,30.1407,30.2101,118000.0
2010-09-21 14:55:00,30.47,30.49,30.38,30.44,62400.0,30.2002,30.22,30.111,30.1704,62400.0
2010-09-21 15:00:00,30.48,30.49,30.41,30.43,123200.0,30.2101,30.22,30.1407,30.1605,123200.0
2010-09-21 15:05:00,30.43,30.48,30.41,30.47,62400.0,30.1605,30.2101,30.1407,30.2002,62400.0
2010-09-21 15:10:00,30.48,30.48,30.39,30.41,104400.0,30.2101,30.2101,30.1209,30.1407,104400.0
2010-09-21 15:15:00,30.4,30.45,30.4,30.44,108400.0,30.1308,30.1803,30.1308,30.1704,108400.0
2010-09-21 15:20:00,30.45,30.45,30.38,30.38,78400.0,30.1803,30.1803,30.111,30.111,78400.0
2010-09-21 15:25:00,30.39,30.41,30.27,30.31,132000.0,30.1209,30.1407,30.0019,30.0416,132000.0
2010-09-21 15:30:00,30.31,30.32,30.19,30.27,238000.0,30.0416,30.0515,29.9226,30.0019,238000.0
2010-09-21 15:35:00,30.25,30.3,30.18,30.28,272800.0,29.9821,30.0317,29.9127,30.0118,272800.0
2010-09-21 15:40:00,30.27,30.34,30.24,30.34,165600.0,30.0019,30.0713,29.9722,30.0713,165600.0
2010-09-21 15:45:00,30.34,30.37,30.25,30.29,219200.0,30.0713,30.1011,29.9821,30.0218,219200.0
2010-09-21 15:50:00,30.3,30.37,30.28,30.32,289600.0,30.0317,30.1011,30.0118,30.0515,289600.0
2010-09-21 15:55:00,30.33,30.34,30.29,30.33,344400.0,30.0614,30.0713,30.0218,30.0614,344400.0
2010-09-22 09:30:00,30.34,30.37,30.25,30.36,188000.0,30.0713,30.1011,29.9821,30.0911,188000.0
2010-09-22 09:35:00,30.36,30.36,30.15,30.16,176800.0,30.0911,30.0911,29.883,29.8929,176800.0
2010-09-22 09:40:00,30.17,30.26,30.12,30.26,222400.0,29.9028,29.992,29.8533,29.992,222400.0
2010-09-22 09:45:00,30.25,30.34,30.2,30.2,197200.0,29.9821,30.0713,29.9326,29.9326,197200.0
2010-09-22 09:50:00,30.21,30.28,30.17,30.17,75200.0,29.9425,30.0118,29.9028,29.9028,75200.0
2010-09-22 09:55:00,30.17,30.17,30.09,30.12,94000.0,29.9028,29.9028,29.8235,29.8533,94000.0
2010-09-22 10:00:00,30.13,30.15,30.01,30.05,232400.0,29.8632,29.883,29.7442,29.7839,232400.0
2010-09-22 10:05:00,30.05,30.07,30.03,30.05,175600.0,29.7839,29.8037,29.7641,29.7839,175600.0
2010-09-22 10:10:00,30.05,30.11,30.03,30.11,179200.0,29.7839,29.8434,29.7641,29.8434,179200.0
2010-09-22 10:15:00,30.11,30.11,30.05,30.07,71600.0,29.8434,29.8434,29.7839,29.8037,71600.0
2010-09-22 10:20:00,30.08,30.09,30.0,30.02,160000.0,29.8136,29.8235,29.7343,29.7542,160000.0
2010-09-22 10:25:00,30.01,30.02,29.88,29.92,169200.0,29.7442,29.7542,29.6154,29.655,169200.0
2010-09-22 10:30:00,29.9,29.95,29.88,29.92,136800.0,29.6352,29.6848,29.6154,29.655,136800.0
2010-09-22 10:35:00,29.93,29.99,29.91,29.96,164800.0,29.6649,29.7244,29.6451,29.6947,164800.0
2010-09-22 10:40:00,29.95,30.0,29.94,29.98,108400.0,29.6848,29.7343,29.6749,29.7145,108400.0
2010-09-22 10:45:00,29.97,30.0,29.96,29.97,87200.0,29.7046,29.7343,29.6947,29.7046,87200.0
2010-09-22 10:50:00,29.95,29.95,29.88,29.9,101600.0,29.6848,29.6848,29.6154,29.6352,101600.0
2010-09-22 10:55:00,29.88,29.94,29.88,29.9,108800.0,29.6154,29.6749,29.6154,29.6352,108800.0
2010-09-22 11:00:00,29.9,29.93,29.88,29.88,93200.0,29.6352,29.6649,29.6154,29.6154,93200.0
2010-09-22 11:05:00,29.88,29.89,29.79,29.8,183600.0,29.6154,29.6253,29.5262,29.5361,183600.0
2010-09-22 11:10:00,29.81,29.84,29.76,29.81,108400.0,29.546,29.5757,29.4965,29.546,108400.0
2010-09-22 11:15:00,29.79,29.86,29.79,29.85,63200.0,29.5262,29.5956,29.5262,29.5857,63200.0
2010-09-22 11:20:00,29.85,29.86,29.77,29.79,74400.0,29.5857,29.5956,29.5064,29.5262,74400.0
2010-09-22 11:25:00,29.77,29.79,29.72,29.76,141200.0,29.5064,29.5262,29.4568,29.4965,141200.0
2010-09-22 11:30:00,29.79,29.79,29.74,29.75,68800.0,29.5262,29.5262,29.4766,29.4865,68800.0
2010-09-22 11:35:00,29.76,29.83,29.75,29.82,37600.0,29.4965,29.5658,29.4865,29.5559,37600.0
2010-09-22 11:40:00,29.82,29.86,29.81,29.85,53200.0,29.5559,29.5956,29.546,29.5857,53200.0
2010-09-22 11:45:00,29.85,29.87,29.83,29.83,33600.0,29.5857,29.6055,29.5658,29.5658,33600.0
2010-09-22 11:50:00,29.83,29.88,29.81,29.88,32000.0,29.5658,29.6154,29.546,29.6154,32000.0
2010-09-22 11:55:00,29.89,29.92,29.88,29.9,53200.0,29.6253,29.655,29.6154,29.6352,53200.0
2010-09-22 12:00:00,29.89,29.89,29.8,29.8,160400.0,29.6253,29.6253,29.5361,29.5361,160400.0
2010-09-22 12:05:00,29.79,29.8,29.75,29.78,64400.0,29.5262,29.5361,29.4865,29.5163,64400.0
2010-09-22 12:10:00,29.77,29.8,29.75,29.78,102000.0,29.5064,29.5361,29.4865,29.5163,102000.0
2010-09-22 12:15:00,29.78,29.8,29.75,29.75,161600.0,29.5163,29.5361,29.4865,29.4865,161600.0
2010-09-22 12:20:00,29.77,29.77,29.7,29.71,87600.0,29.5064,29.5064,29.437,29.4469,87600.0
2010-09-22 12:25:00,29.72,29.75,29.71,29.73,43200.0,29.4568,29.4865,29.4469,29.4667,43200.0
2010-09-22 12:30:00,29.73,29.73,29.7,29.7,78000.0,29.4667,29.4667,29.437,29.437,78000.0
2010-09-22 12:35:00,29.7,29.71,29.57,29.58,216000.0,29.437,29.4469,29.3081,29.318,216000.0
2010-09-22 12:40:00,29.58,29.58,29.54,29.57,170800.0,29.318,29.318,29.2784,29.3081,170800.0
2010-09-22 12:45:00,29.57,29.63,29.56,29.61,145200.0,29.3081,29.3676,29.2982,29.3478,145200.0
2010-09-22 12:50:00,29.62,29.62,29.59,29.59,52000.0,29.3577,29.3577,29.328,29.328,52000.0
2010-09-22 12:55:00,29.59,29.63,29.59,29.6,126800.0,29.328,29.3676,29.328,29.3379,126800.0
2010-09-22 13:00:00,29.6,29.67,29.6,29.67,82400.0,29.3379,29.4073,29.3379,29.4073,82400.0
2010-09-22 13:05:00,29.67,29.69,29.61,29.62,104000.0,29.4073,29.4271,29.3478,29.3577,104000.0
2010-09-22 13:10:00,29.63,29.65,29.61,29.62,128000.0,29.3676,29.3874,29.3478,29.3577,128000.0
2010-09-22 13:15:00,29.62,29.62,29.54,29.55,204400.0,29.3577,29.3577,29.2784,29.2883,204400.0
2010-09-22 13:20:00,29.56,29.56,29.53,29.53,82000.0,29.2982,29.2982,29.2685,29.2685,82000.0
2010-09-22 13:25:00,29.53,29.55,29.5,29.54,126400.0,29.2685,29.2883,29.2388,29.2784,126400.0
2010-09-22 13:30:00,29.53,29.59,29.53,29.57,172400.0,29.2685,29.328,29.2685,29.3081,172400.0
2010-09-22 13:35:00,29.57,29.61,29.57,29.6,112400.0,29.3081,29.3478,29.3081,29.3379,112400.0
2010-09-22 13:40:00,29.61,29.61,29.56,29.57,75600.0,29.3478,29.3478,29.2982,29.3081,75600.0
2010-09-22 13:45:00,29.56,29.57,29.53,29.56,75200.0,29.2982,29.3081,29.2685,29.2982,75200.0
2010-09-22 13:50:00,29.56,29.57,29.55,29.55,66800.0,29.2982,29.3081,29.2883,29.2883,66800.0
2010-09-22 13:55:00,29.55,29.6,29.53,29.53,53200.0,29.2883,29.3379,29.2685,29.2685,53200.0
2010-09-22 14:00:00,29.53,29.57,29.53,29.54,70400.0,29.2685,29.3081,29.2685,29.2784,70400.0
2010-09-22 14:05:00,29.54,29.58,29.53,29.58,94400.0,29.2784,29.318,29.2685,29.318,94400.0
2010-09-22 14:10:00,29.57,29.61,29.55,29.59,48000.0,29.3081,29.3478,29.2883,29.328,48000.0
2010-09-22 14:15:00,29.6,29.63,29.55,29.55,59200.0,29.3379,29.3676,29.2883,29.2883,59200.0
2010-09-22 14:20:00,29.55,29.64,29.55,29.61,92000.0,29.2883,29.3775,29.2883,29.3478,92000.0
2010-09-22 14:25:00,29.59,29.65,29.59,29.65,60000.0,29.328,29.3874,29.328,29.3874,60000.0
2010-09-22 14:30:00,29.66,29.73,29.65,29.68,155600.0,29.3973,29.4667,29.3874,29.4172,155600.0
2010-09-22 14:35:00,29.68,29.75,29.68,29.68,137600.0,29.4172,29.4865,29.4172,29.4172,137600.0
2010-09-22 14:40:00,29.68,29.73,29.68,29.71,66000.0,29.4172,29.4667,29.4172,29.4469,66000.0
2010-09-22 14:45:00,29.71,29.72,29.66,29.68,105200.0,29.4469,29.4568,29.3973,29.4172,105200.0
2010-09-22 14:50:00,29.68,29.73,29.64,29.64,84400.0,29.4172,29.4667,29.3775,29.3775,84400.0
2010-09-22 14:55:00,29.64,29.69,29.61,29.68,77200.0,29.3775,29.4271,29.3478,29.4172,77200.0
2010-09-22 15:00:00,29.68,29.69,29.65,29.65,57200.0,29.4172,29.4271,29.3874,29.3874,57200.0
2010-09-22 15:05:00,29.65,29.65,29.6,29.62,170400.0,29.3874,29.3874,29.3379,29.3577,170400.0
2010-09-22 15:10:00,29.62,29.68,29.59,29.65,90800.0,29.3577,29.4172,29.328,29.3874,90800.0
2010-09-22 15:15:00,29.65,29.65,29.59,29.6,152800.0,29.3874,29.3874,29.328,29.3379,152800.0
2010-09-22 15:20:00,29.59,29.68,29.59,29.63,170400.0,29.328,29.4172,29.328,29.3676,170400.0
2010-09-22 15:25:00,29.62,29.66,29.61,29.66,105600.0,29.3577,29.3973,29.3478,29.3973,105600.0
2010-09-22 15:30:00,29.66,29.66,29.61,29.65,150400.0,29.3973,29.3973,29.3478,29.3874,150400.0
2010-09-22 15:35:00,29.64,29.68,29.59,29.62,140400.0,29.3775,29.4172,29.328,29.3577,140400.0
2010-09-22 15:40:00,29.63,29.65,29.61,29.65,152400.0,29.3676,29.3874,29.3478,29.3874,152400.0
2010-09-22 15:45:00,29.65,29.66,29.61,29.64,236800.0,29.3874,29.3973,29.3478,29.3775,236800.0
2010-09-22 15:50:00,29.64,29.66,29.61,29.64,337200.0,29.3775,29.3973,29.3478,29.3775,337200.0
2010-09-22 15:55:00,29.64,29.69,29.64,29.68,357200.0,29.3775,29.4271,29.3775,29.4172,357200.0
2010-09-23 09:30:00,29.48,29.57,29.45,29.5,174400.0,29.2189,29.3081,29.1892,29.2388,174400.0
2010-09-23 09:35:00,29.52,29.53,29.43,29.5,232400.0,29.2586,29.2685,29.1694,29.2388,232400.0
2010-09-23 09:40:00,29.5,29.54,29.43,29.45,140800.0,29.2388,29.2784,29.1694,29.1892,140800.0
2010-09-23 09:45:00,29.45,29.46,29.44,29.46,88000.0,29.1892,29.1991,29.1793,29.1991,88000.0
2010-09-23 09:50:00,29.45,29.47,29.44,29.44,140800.0,29.1892,29.209,29.1793,29.1793,140800.0
2010-09-23 09:55:00,29.44,29.46,29.38,29.38,156800.0,29.1793,29.1991,29.1198,29.1198,156800.0
2010-09-23 10:00:00,29.38,29.66,29.36,29.63,296400.0,29.1198,29.3973,29.1,29.3676,296400.0
2010-09-23 10:05:00,29.62,29.78,29.6,29.73,208000.0,29.3577,29.5163,29.3379,29.4667,208000.0
2010-09-23 10:10:00,29.73,29.77,29.63,29.64,132000.0,29.4667,29.5064,29.3676,29.3775,132000.0
2010-09-23 10:15:00,29.67,29.67,29.56,29.6,110800.0,29.4073,29.4073,29.2982,29.3379,110800.0
2010-09-23 10:20:00,29.6,29.61,29.53,29.56,163200.0,29.3379,29.3478,29.2685,29.2982,163200.0
2010-09-23 10:25:00,29.55,29.6,29.55,29.57,123600.0,29.2883,29.3379,29.2883,29.3081,123600.0
2010-09-23 10:30:00,29.57,29.66,29.56,29.62,202000.0,29.3081,29.3973,29.2982,29.3577,202000.0
2010-09-23 10:35:00,29.62,29.64,29.6,29.61,73200.0,29.3577,29.3775,29.3379,29.3478,73200.0
2010-09-23 10:40:00,29.61,29.63,29.58,29.6,92400.0,29.3478,29.3676,29.318,29.3379,92400.0
2010-09-23 10:45:00,29.58,29.69,29.58,29.67,200400.0,29.318,29.4271,29.318,29.4073,200400.0
2010-09-23 10:50:00,29.66,29.66,29.54,29.59,112000.0,29.3973,29.3973,29.2784,29.328,112000.0
2010-09-23 10:55:00,29.59,29.61,29.56,29.6,54800.0,29.328,29.3478,29.2982,29.3379,54800.0
2010-09-23 11:00:00,29.59,29.6,29.55,29.56,54400.0,29.328,29.3379,29.2883,29.2982,54400.0
2010-09-23 11:05:00,29.56,29.58,29.54,29.58,50800.0,29.2982,29.318,29.2784,29.318,50800.0
2010-09-23 11:10:00,29.58,29.58,29.53,29.55,94400.0,29.318,29.318,29.2685,29.2883,94400.0
2010-09-23 11:15:00,29.55,29.63,29.55,29.62,144800.0,29.2883,29.3676,29.2883,29.3577,144800.0
2010-09-23 11:20:00,29.63,29.69,29.62,29.65,81200.0,29.3676,29.4271,29.3577,29.3874,81200.0
2010-09-23 11:25:00,29.64,29.67,29.64,29.67,60000.0,29.3775,29.4073,29.3775,29.4073,60000.0
2010-09-23 11:30:00,29.67,29.86,29.67,29.85,141600.0,29.4073,29.5956,29.4073,29.5857,141600.0
2010-09-23 11:35:00,29.84,29.85,29.72,29.73,136800.0,29.5757,29.5857,29.4568,29.4667,136800.0
2010-09-23 11:40:00,29.72,29.75,29.7,29.73,95200.0,29.4568,29.4865,29.437,29.4667,95200.0
2010-09-23 11:45:00,29.74,29.77,29.7,29.74,91600.0,29.4766,29.5064,29.437,29.4766,91600.0
2010-09-23 11:50:00,29.74,29.77,29.72,29.76,24000.0,29.4766,29.5064,29.4568,29.4965,24000.0
2010-09-23 11:55:00,29.77,29.8,29.75,29.77,134400.0,29.5064,29.5361,29.4865,29.5064,134400.0
2010-09-23 12:00:00,29.77,29.77,29.69,29.7,89600.0,29.5064,29.5064,29.4271,29.437,89600.0
2010-09-23 12:05:00,29.7,29.77,29.7,29.76,81600.0,29.437,29.5064,29.437,29.4965,81600.0
2010-09-23 12:10:00,29.76,29.77,29.73,29.75,51200.0,29.4965,29.5064,29.4667,29.4865,51200.0
2010-09-23 12:15:00,29.75,29.76,29.68,29.68,29200.0,29.4865,29.4965,29.4172,29.4172,29200.0
2010-09-23 12:20:00,29.68,29.69,29.65,29.69,38800.0,29.4172,29.4271,29.3874,29.4271,38800.0
2010-09-23 12:25:00,29.7,29.73,29.67,29.67,10800.0,29.437,29.4667,29.4073,29.4073,10800.0
2010-09-23 12:30:00,29.69,29.71,29.68,29.7,13200.0,29.4271,29.4469,29.4172,29.437,13200.0
2010-09-23 12:35:00,29.7,29.76,29.7,29.74,79600.0,29.437,29.4965,29.437,29.4766,79600.0
2010-09-23 12:40:00,29.74,29.76,29.73,29.75,26800.0,29.4766,29.4965,29.4667,29.4865,26800.0
2010-09-23 12:45:00,29.74,29.75,29.71,29.73,60400.0,29.4766,29.4865,29.4469,29.4667,60400.0
2010-09-23 12:50:00,29.74,29.75,29.73,29.75,54400.0,29.4766,29.4865,29.4667,29.4865,54400.0
2010-09-23 12:55:00,29.75,29.76,29.74,29.74,17600.0,29.4865,29.4965,29.4766,29.4766,17600.0
2010-09-23 13:00:00,29.75,29.83,29.74,29.82,42800.0,29.4865,29.5658,29.4766,29.5559,42800.0
2010-09-23 13:05:00,29.81,29.81,29.75,29.78,29200.0,29.546,29.546,29.4865,29.5163,29200.0
2010-09-23 13:10:00,29.77,29.78,29.75,29.76,7200.0,29.5064,29.5163,29.4865,29.4965,7200.0
2010-09-23 13:15:00,29.75,29.75,29.73,29.75,62000.0,29.4865,29.4865,29.4667,29.4865,62000.0
2010-09-23 13:20:00,29.75,29.79,29.75,29.77,92800.0,29.4865,29.5262,29.4865,29.5064,92800.0
2010-09-23 13:25:00,29.77,29.78,29.75,29.75,55600.0,29.5064,29.5163,29.4865,29.4865,55600.0
2010-09-23 13:30:00,29.75,29.76,29.72,29.72,48000.0,29.4865,29.4965,29.4568,29.4568,48000.0
2010-09-23 13:35:00,29.73,29.77,29.72,29.76,67200.0,29.4667,29.5064,29.4568,29.4965,67200.0
2010-09-23 13:40:00,29.76,29.76,29.68,29.7,63200.0,29.4965,29.4965,29.4172,29.437,63200.0
2010-09-23 13:45:00,29.7,29.75,29.7,29.73,56000.0,29.437,29.4865,29.437,29.4667,56000.0
2010-09-23 13:50:00,29.72,29.73,29.68,29.73,28000.0,29.4568,29.4667,29.4172,29.4667,28000.0
2010-09-23 13:55:00,29.75,29.75,29.69,29.69,33200.0,29.4865,29.4865,29.4271,29.4271,33200.0
2010-09-23 14:00:00,29.71,29.75,29.7,29.73,129600.0,29.4469,29.4865,29.437,29.4667,129600.0
2010-09-23 14:05:00,29.74,29.74,29.7,29.72,42400.0,29.4766,29.4766,29.437,29.4568,42400.0
2010-09-23 14:10:00,29.73,29.74,29.7,29.72,33600.0,29.4667,29.4766,29.437,29.4568,33600.0
2010-09-23 14:15:00,29.72,29.74,29.72,29.72,20000.0,29.4568,29.4766,29.4568,29.4568,20000.0
2010-09-23 14:20:00,29.73,29.75,29.73,29.75,23600.0,29.4667,29.4865,29.4667,29.4865,23600.0
2010-09-23 14:25:00,29.74,29.75,29.72,29.74,64800.0,29.4766,29.4865,29.4568,29.4766,64800.0
2010-09-23 14:30:00,29.74,29.75,29.73,29.73,64800.0,29.4766,29.4865,29.4667,29.4667,64800.0
2010-09-23 14:35:00,29.73,29.74,29.69,29.7,111600.0,29.4667,29.4766,29.4271,29.437,111600.0
2010-09-23 14:40:00,29.69,29.69,29.61,29.62,110800.0,29.4271,29.4271,29.3478,29.3577,110800.0
2010-09-23 14:45:00,29.61,29.61,29.58,29.58,72400.0,29.3478,29.3478,29.318,29.318,72400.0
2010-09-23 14:50:00,29.58,29.59,29.5,29.53,120400.0,29.318,29.328,29.2388,29.2685,120400.0
2010-09-23 14:55:00,29.53,29.56,29.45,29.49,126800.0,29.2685,29.2982,29.1892,29.2288,126800.0
2010-09-23 15:00:00,29.48,29.53,29.47,29.52,68000.0,29.2189,29.2685,29.209,29.2586,68000.0
2010-09-23 15:05:00,29.5,29.5,29.44,29.45,75200.0,29.2388,29.2388,29.1793,29.1892,75200.0
2010-09-23 15:10:00,29.45,29.49,29.41,29.44,57200.0,29.1892,29.2288,29.1496,29.1793,57200.0
2010-09-23 15:15:00,29.43,29.43,29.35,29.43,118800.0,29.1694,29.1694,29.0901,29.1694,118800.0
2010-09-23 15:20:00,29.42,29.47,29.4,29.41,69200.0,29.1595,29.209,29.1396,29.1496,69200.0
2010-09-23 15:25:00,29.41,29.42,29.25,29.25,208800.0,29.1496,29.1595,28.991,28.991,208800.0
2010-09-23 15:30:00,29.25,29.3,29.2,29.26,239600.0,28.991,29.0405,28.9414,29.0009,239600.0
2010-09-23 15:35:00,29.27,29.28,29.23,29.26,158800.0,29.0108,29.0207,28.9711,29.0009,158800.0
2010-09-23 15:40:00,29.26,29.3,29.18,29.22,207200.0,29.0009,29.0405,28.9216,28.9612,207200.0
2010-09-23 15:45:00,29.22,29.35,29.22,29.3,147600.0,28.9612,29.0901,28.9612,29.0405,147600.0
2010-09-23 15:50:00,29.31,29.38,29.31,29.35,186800.0,29.0504,29.1198,29.0504,29.0901,186800.0
2010-09-23 15:55:00,29.35,29.39,29.35,29.37,194800.0,29.0901,29.1297,29.0901,29.1099,194800.0
2010-09-24 09:30:00,29.93,29.99,29.83,29.92,224800.0,29.6649,29.7244,29.5658,29.655,224800.0
2010-09-24 09:35:00,29.92,30.1,29.92,30.06,197200.0,29.655,29.8334,29.655,29.7938,197200.0
2010-09-24 09:40:00,30.06,30.09,29.84,29.93,174400.0,29.7938,29.8235,29.5757,29.6649,174400.0
2010-09-24 09:45:00,29.94,30.05,29.94,30.02,156400.0,29.6749,29.7839,29.6749,29.7542,156400.0
2010-09-24 09:50:00,30.01,30.11,29.95,30.09,238000.0,29.7442,29.8434,29.6848,29.8235,238000.0
2010-09-24 09:55:00,30.08,30.19,30.08,30.15,180800.0,29.8136,29.9226,29.8136,29.883,180800.0
2010-09-24 10:00:00,30.14,30.22,30.0,30.22,199200.0,29.8731,29.9524,29.7343,29.9524,199200.0
2010-09-24 10:05:00,30.21,30.26,30.12,30.2,364400.0,29.9425,29.992,29.8533,29.9326,364400.0
2010-09-24 10:10:00,30.2,30.23,30.1,30.12,208000.0,29.9326,29.9623,29.8334,29.8533,208000.0
2010-09-24 10:15:00,30.14,30.2,30.12,30.14,43600.0,29.8731,29.9326,29.8533,29.8731,43600.0
2010-09-24 10:20:00,30.13,30.15,30.05,30.08,174800.0,29.8632,29.883,29.7839,29.8136,174800.0
2010-09-24 10:25:00,30.07,30.11,30.03,30.06,132000.0,29.8037,29.8434,29.7641,29.7938,132000.0
2010-09-24 10:30:00,30.06,30.08,29.91,29.95,148800.0,29.7938,29.8136,29.6451,29.6848,148800.0
2010-09-24 10:35:00,29.96,29.97,29.92,29.97,88800.0,29.6947,29.7046,29.655,29.7046,88800.0
2010-09-24 10:40:00,30.0,30.05,29.95,29.95,112800.0,29.7343,29.7839,29.6848,29.6848,112800.0
2010-09-24 10:45:00,29.95,30.06,29.91,30.04,146800.0,29.6848,29.7938,29.6451,29.774,146800.0
2010-09-24 10:50:00,30.04,30.06,29.96,29.96,208000.0,29.774,29.7938,29.6947,29.6947,208000.0
2010-09-24 10:55:00,29.96,29.98,29.93,29.96,64400.0,29.6947,29.7145,29.6649,29.6947,64400.0
2010-09-24 11:00:00,29.95,30.0,29.92,29.99,94400.0,29.6848,29.7343,29.655,29.7244,94400.0
2010-09-24 11:05:00,30.0,30.08,29.97,30.07,54000.0,29.7343,29.8136,29.7046,29.8037,54000.0
2010-09-24 11:10:00,30.07,30.07,29.94,29.99,90800.0,29.8037,29.8037,29.6749,29.7244,90800.0
2010-09-24 11:15:00,29.99,30.02,29.9,29.9,69600.0,29.7244,29.7542,29.6352,29.6352,69600.0
2010-09-24 11:20:00,29.92,29.94,29.78,29.8,169200.0,29.655,29.6749,29.5163,29.5361,169200.0
2010-09-24 11:25:00,29.8,29.89,29.8,29.85,90000.0,29.5361,29.6253,29.5361,29.5857,90000.0
2010-09-24 11:30:00,29.85,29.88,29.84,29.85,69600.0,29.5857,29.6154,29.5757,29.5857,69600.0
2010-09-24 11:35:00,29.85,29.89,29.84,29.89,38000.0,29.5857,29.6253,29.5757,29.6253,38000.0
2010-09-24 11:40:00,29.89,29.89,29.84,29.84,88400.0,29.6253,29.6253,29.5757,29.5757,88400.0
2010-09-24 11:45:00,29.84,29.85,29.79,29.79,147600.0,29.5757,29.5857,29.5262,29.5262,147600.0
2010-09-24 11:50:00,29.81,29.83,29.78,29.79,50000.0,29.546,29.5658,29.5163,29.5262,50000.0
2010-09-24 11:55:00,29.78,29.82,29.78,29.79,41200.0,29.5163,29.5559,29.5163,29.5262,41200.0
2010-09-24 12:00:00,29.8,29.81,29.77,29.79,97200.0,29.5361,29.546,29.5064,29.5262,97200.0
2010-09-24 12:05:00,29.81,29.81,29.76,29.77,320400.0,29.546,29.546,29.4965,29.5064,320400.0
2010-09-24 12:10:00,29.77,29.79,29.73,29.75,108400.0,29.5064,29.5262,29.4667,29.4865,108400.0
2010-09-24 12:15:00,29.74,29.74,29.67,29.72,134000.0,29.4766,29.4766,29.4073,29.4568,134000.0
2010-09-24 12:20:00,29.72,29.73,29.67,29.68,45200.0,29.4568,29.4667,29.4073,29.4172,45200.0
2010-09-24 12:25:00,29.68,29.73,29.67,29.72,74800.0,29.4172,29.4667,29.4073,29.4568,74800.0
2010-09-24 12:30:00,29.72,29.77,29.72,29.75,67600.0,29.4568,29.5064,29.4568,29.4865,67600.0
2010-09-24 12:35:00,29.75,29.78,29.75,29.75,77600.0,29.4865,29.5163,29.4865,29.4865,77600.0
2010-09-24 12:40:00,29.75,29.82,29.75,29.81,144000.0,29.4865,29.5559,29.4865,29.546,144000.0
2010-09-24 12:45:00,29.82,29.9,29.81,29.9,132400.0,29.5559,29.6352,29.546,29.6352,132400.0
2010-09-24 12:50:00,29.9,29.92,29.9,29.92,310400.0,29.6352,29.655,29.6352,29.655,310400.0
2010-09-24 12:55:00,29.91,29.93,29.9,29.93,92000.0,29.6451,29.6649,29.6352,29.6649,92000.0
2010-09-24 13:00:00,29.93,29.95,29.87,29.89,33200.0,29.6649,29.6848,29.6055,29.6253,33200.0
2010-09-24 13:05:00,29.88,29.89,29.86,29.86,31200.0,29.6154,29.6253,29.5956,29.5956,31200.0
2010-09-24 13:10:00,29.86,29.92,29.86,29.92,41600.0,29.5956,29.655,29.5956,29.655,41600.0
2010-09-24 13:15:00,29.92,29.93,29.9,29.9,23600.0,29.655,29.6649,29.6352,29.6352,23600.0
2010-09-24 13:20:00,29.89,29.9,29.88,29.9,18800.0,29.6253,29.6352,29.6154,29.6352,18800.0
2010-09-24 13:25:00,29.9,29.91,29.89,29.9,54000.0,29.6352,29.6451,29.6253,29.6352,54000.0
2010-09-24 13:30:00,29.9,29.91,29.87,29.89,140400.0,29.6352,29.6451,29.6055,29.6253,140400.0
2010-09-24 13:35:00,29.89,29.97,29.89,29.96,333600.0,29.6253,29.7046,29.6253,29.6947,333600.0
2010-09-24 13:40:00,29.95,29.95,29.93,29.94,44400.0,29.6848,29.6848,29.6649,29.6749,44400.0
2010-09-24 13:45:00,29.95,29.95,29.89,29.91,39200.0,29.6848,29.6848,29.6253,29.6451,39200.0
2010-09-24 13:50:00,29.91,29.91,29.85,29.86,28000.0,29.6451,29.6451,29.5857,29.5956,28000.0
2010-09-24 13:55:00,29.86,29.86,29.83,29.86,67200.0,29.5956,29.5956,29.5658,29.5956,67200.0
2010-09-24 14:00:00,29.86,29.86,29.75,29.8,147200.0,29.5956,29.5956,29.4865,29.5361,147200.0
2010-09-24 14:05:00,29.79,29.83,29.77,29.79,64800.0,29.5262,29.5658,29.5064,29.5262,64800.0
2010-09-24 14:10:00,29.8,29.8,29.76,29.78,36000.0,29.5361,29.5361,29.4965,29.5163,36000.0
2010-09-24 14:15:00,29.79,29.8,29.75,29.75,64800.0,29.5262,29.5361,29.4865,29.4865,64800.0
2010-09-24 14:20:00,29.75,29.75,29.69,29.7,76400.0,29.4865,29.4865,29.4271,29.437,76400.0
2010-09-24 14:25:00,29.7,29.78,29.7,29.75,150000.0,29.437,29.5163,29.437,29.4865,150000.0
2010-09-24 14:30:00,29.77,29.83,29.76,29.82,102800.0,29.5064,29.5658,29.4965,29.5559,102800.0
2010-09-24 14:35:00,29.82,29.85,29.79,29.84,216000.0,29.5559,29.5857,29.5262,29.5757,216000.0
2010-09-24 14:40:00,29.85,29.87,29.81,29.86,175200.0,29.5857,29.6055,29.546,29.5956,175200.0
2010-09-24 14:45:00,29.86,29.88,29.85,29.85,31200.0,29.5956,29.6154,29.5857,29.5857,31200.0
2010-09-24 14:50:00,29.85,29.86,29.83,29.84,49200.0,29.5857,29.5956,29.5658,29.5757,49200.0
2010-09-24 14:55:00,29.84,29.85,29.82,29.82,46000.0,29.5757,29.5857,29.5559,29.5559,46000.0
2010-09-24 15:00:00,29.82,29.83,29.75,29.77,73600.0,29.5559,29.5658,29.4865,29.5064,73600.0
2010-09-24 15:05:00,29.77,29.81,29.75,29.81,68000.0,29.5064,29.546,29.4865,29.546,68000.0
2010-09-24 15:10:00,29.81,29.84,29.8,29.84,52000.0,29.546,29.5757,29.5361,29.5757,52000.0
2010-09-24 15:15:00,29.83,29.84,29.8,29.82,100000.0,29.5658,29.5757,29.5361,29.5559,100000.0
2010-09-24 15:20:00,29.81,29.82,29.77,29.79,91200.0,29.546,29.5559,29.5064,29.5262,91200.0
2010-09-24 15:25:00,29.79,29.8,29.78,29.79,62800.0,29.5262,29.5361,29.5163,29.5262,62800.0
2010-09-24 15:30:00,29.78,29.79,29.73,29.74,115200.0,29.5163,29.5262,29.4667,29.4766,115200.0
2010-09-24 15:35:00,29.74,29.79,29.73,29.74,226800.0,29.4766,29.5262,29.4667,29.4766,226800.0
2010-09-24 15:40:00,29.74,29.76,29.71,29.72,165200.0,29.4766,29.4965,29.4469,29.4568,165200.0
2010-09-24 15:45:00,29.72,29.79,29.69,29.76,323600.0,29.4568,29.5262,29.4271,29.4965,323600.0
2010-09-24 15:50:00,29.77,29.8,29.77,29.78,327200.0,29.5064,29.5361,29.5064,29.5163,327200.0
2010-09-24 15:55:00,29.78,29.82,29.77,29.8,253600.0,29.5163,29.5559,29.5064,29.5361,253600.0
2010-09-27 09:30:00,29.83,29.89,29.63,29.65,182800.0,29.5658,29.6253,29.3676,29.3874,182800.0
2010-09-27 09:35:00,29.66,29.79,29.63,29.63,116000.0,29.3973,29.5262,29.3676,29.3676,116000.0
2010-09-27 09:40:00,29.63,29.64,29.5,29.59,128000.0,29.3676,29.3775,29.2388,29.328,128000.0
2010-09-27 09:45:00,29.54,29.63,29.47,29.48,46800.0,29.2784,29.3676,29.209,29.2189,46800.0
2010-09-27 09:50:00,29.46,29.57,29.44,29.57,80800.0,29.1991,29.3081,29.1793,29.3081,80800.0
2010-09-27 09:55:00,29.57,29.57,29.49,29.53,61600.0,29.3081,29.3081,29.2288,29.2685,61600.0
2010-09-27 10:00:00,29.52,29.58,29.51,29.56,81600.0,29.2586,29.318,29.2487,29.2982,81600.0
2010-09-27 10:05:00,29.55,29.71,29.53,29.65,133600.0,29.2883,29.4469,29.2685,29.3874,133600.0
2010-09-27 10:10:00,29.65,29.65,29.53,29.55,75200.0,29.3874,29.3874,29.2685,29.2883,75200.0
2010-09-27 10:15:00,29.55,29.6,29.51,29.54,73200.0,29.2883,29.3379,29.2487,29.2784,73200.0
2010-09-27 10:20:00,29.53,29.6,29.51,29.6,50400.0,29.2685,29.3379,29.2487,29.3379,50400.0
2010-09-27 10:25:00,29.58,29.63,29.5,29.63,87200.0,29.318,29.3676,29.2388,29.3676,87200.0
2010-09-27 10:30:00,29.63,29.63,29.51,29.56,44000.0,29.3676,29.3676,29.2487,29.2982,44000.0
2010-09-27 10:35:00,29.57,29.58,29.48,29.56,73200.0,29.3081,29.318,29.2189,29.2982,73200.0
2010-09-27 10:40:00,29.55,29.63,29.53,29.62,84800.0,29.2883,29.3676,29.2685,29.3577,84800.0
2010-09-27 10:45:00,29.62,29.63,29.5,29.5,70000.0,29.3577,29.3676,29.2388,29.2388,70000.0
2010-09-27 10:50:00,29.5,29.53,29.44,29.51,96800.0,29.2388,29.2685,29.1793,29.2487,96800.0
2010-09-27 10:55:00,29.5,29.55,29.46,29.53,38800.0,29.2388,29.2883,29.1991,29.2685,38800.0
2010-09-27 11:00:00,29.51,29.52,29.48,29.5,56000.0,29.2487,29.2586,29.2189,29.2388,56000.0
2010-09-27 11:05:00,29.5,29.54,29.5,29.52,34400.0,29.2388,29.2784,29.2388,29.2586,34400.0
2010-09-27 11:10:00,29.53,29.54,29.47,29.47,15600.0,29.2685,29.2784,29.209,29.209,15600.0
2010-09-27 11:15:00,29.47,29.47,29.33,29.33,159600.0,29.209,29.209,29.0703,29.0703,159600.0
2010-09-27 11:20:00,29.33,29.42,29.33,29.38,84000.0,29.0703,29.1595,29.0703,29.1198,84000.0
2010-09-27 11:25:00,29.36,29.38,29.32,29.32,41200.0,29.1,29.1198,29.0603,29.0603,41200.0
2010-09-27 11:30:00,29.33,29.37,29.29,29.29,60800.0,29.0703,29.1099,29.0306,29.0306,60800.0
2010-09-27 11:35:00,29.31,29.32,29.25,29.27,98400.0,29.0504,29.0603,28.991,29.0108,98400.0
2010-09-27 11:40:00,29.27,29.31,29.25,29.31,62800.0,29.0108,29.0504,28.991,29.0504,62800.0
2010-09-27 11:45:00,29.31,29.33,29.28,29.32,76400.0,29.0504,29.0703,29.0207,29.0603,76400.0
2010-09-27 11:50:00,29.33,29.33,29.27,29.28,51200.0,29.0703,29.0703,29.0108,29.0207,51200.0
2010-09-27 11:55:00,29.27,29.29,29.26,29.29,24000.0,29.0108,29.0306,29.0009,29.0306,24000.0
2010-09-27 12:00:00,29.29,29.39,29.29,29.39,62000.0,29.0306,29.1297,29.0306,29.1297,62000.0
2010-09-27 12:05:00,29.39,29.39,29.35,29.36,45600.0,29.1297,29.1297,29.0901,29.1,45600.0
2010-09-27 12:10:00,29.34,29.35,29.29,29.33,50400.0,29.0802,29.0901,29.0306,29.0703,50400.0
2010-09-27 12:15:00,29.31,29.33,29.3,29.32,38000.0,29.0504,29.0703,29.0405,29.0603,38000.0
2010-09-27 12:20:00,29.32,29.36,29.32,29.35,44000.0,29.0603,29.1,29.0603,29.0901,44000.0
2010-09-27 12:25:00,29.35,29.39,29.35,29.39,39200.0,29.0901,29.1297,29.0901,29.1297,39200.0
2010-09-27 12:30:00,29.38,29.4,29.35,29.39,47600.0,29.1198,29.1396,29.0901,29.1297,47600.0
2010-09-27 12:35:00,29.41,29.42,29.39,29.4,42800.0,29.1496,29.1595,29.1297,29.1396,42800.0
2010-09-27 12:40:00,29.41,29.42,29.4,29.41,24800.0,29.1496,29.1595,29.1396,29.1496,24800.0
2010-09-27 12:45:00,29.41,29.46,29.41,29.43,54000.0,29.1496,29.1991,29.1496,29.1694,54000.0
2010-09-27 12:50:00,29.45,29.45,29.4,29.41,36400.0,29.1892,29.1892,29.1396,29.1496,36400.0
2010-09-27 12:55:00,29.44,29.51,29.43,29.5,68000.0,29.1793,29.2487,29.1694,29.2388,68000.0
2010-09-27 13:00:00,29.5,29.5,29.46,29.49,79200.0,29.2388,29.2388,29.1991,29.2288,79200.0
2010-09-27 13:05:00,29.48,29.5,29.45,29.49,42400.0,29.2189,29.2388,29.1892,29.2288,42400.0
2010-09-27 13:10:00,29.46,29.49,29.46,29.47,40000.0,29.1991,29.2288,29.1991,29.209,40000.0
2010-09-27 13:15:00,29.47,29.5,29.46,29.46,63600.0,29.209,29.2388,29.1991,29.1991,63600.0
2010-09-27 13:20:00,29.47,29.47,29.42,29.47,37600.0,29.209,29.209,29.1595,29.209,37600.0
2010-09-27 13:25:00,29.47,29.5,29.44,29.46,49600.0,29.209,29.2388,29.1793,29.1991,49600.0
2010-09-27 13:30:00,29.46,29.49,29.45,29.45,48400.0,29.1991,29.2288,29.1892,29.1892,48400.0
2010-09-27 13:35:00,29.47,29.48,29.44,29.48,20800.0,29.209,29.2189,29.1793,29.2189,20800.0
2010-09-27 13:40:00,29.48,29.5,29.46,29.5,62800.0,29.2189,29.2388,29.1991,29.2388,62800.0
2010-09-27 13:45:00,29.5,29.56,29.5,29.54,112800.0,29.2388,29.2982,29.2388,29.2784,112800.0
2010-09-27 13:50:00,29.54,29.54,29.52,29.53,100400.0,29.2784,29.2784,29.2586,29.2685,100400.0
2010-09-27 13:55:00,29.53,29.55,29.52,29.52,37600.0,29.2685,29.2883,29.2586,29.2586,37600.0
2010-09-27 14:00:00,29.53,29.53,29.49,29.49,78400.0,29.2685,29.2685,29.2288,29.2288,78400.0
2010-09-27 14:05:00,29.49,29.5,29.47,29.48,72400.0,29.2288,29.2388,29.209,29.2189,72400.0
2010-09-27 14:10:00,29.48,29.49,29.46,29.48,61200.0,29.2189,29.2288,29.1991,29.2189,61200.0
2010-09-27 14:15:00,29.48,29.5,29.45,29.47,58800.0,29.2189,29.2388,29.1892,29.209,58800.0
2010-09-27 14:20:00,29.48,29.5,29.46,29.46,51200.0,29.2189,29.2388,29.1991,29.1991,51200.0
2010-09-27 14:25:00,29.46,29.52,29.46,29.5,50000.0,29.1991,29.2586,29.1991,29.2388,50000.0
2010-09-27 14:30:00,29.5,29.51,29.46,29.46,36800.0,29.2388,29.2487,29.1991,29.1991,36800.0
2010-09-27 14:35:00,29.46,29.49,29.44,29.44,41600.0,29.1991,29.2288,29.1793,29.1793,41600.0
2010-09-27 14:40:00,29.45,29.49,29.43,29.47,90400.0,29.1892,29.2288,29.1694,29.209,90400.0
2010-09-27 14:45:00,29.48,29.53,29.48,29.48,73600.0,29.2189,29.2685,29.2189,29.2189,73600.0
2010-09-27 14:50:00,29.48,29.54,29.46,29.52,105200.0,29.2189,29.2784,29.1991,29.2586,105200.0
2010-09-27 14:55:00,29.52,29.52,29.47,29.47,36000.0,29.2586,29.2586,29.209,29.209,36000.0
2010-09-27 15:00:00,29.48,29.49,29.44,29.49,38000.0,29.2189,29.2288,29.1793,29.2288,38000.0
2010-09-27 15:05:00,29.48,29.52,29.48,29.5,38000.0,29.2189,29.2586,29.2189,29.2388,38000.0
2010-09-27 15:10:00,29.51,29.52,29.47,29.49,46800.0,29.2487,29.2586,29.209,29.2288,46800.0
2010-09-27 15:15:00,29.49,29.5,29.47,29.5,46000.0,29.2288,29.2388,29.209,29.2388,46000.0
2010-09-27 15:20:00,29.5,29.51,29.49,29.5,66400.0,29.2388,29.2487,29.2288,29.2388,66400.0
2010-09-27 15:25:00,29.5,29.5,29.49,29.5,48000.0,29.2388,29.2388,29.2288,29.2388,48000.0
2010-09-27 15:30:00,29.5,29.5,29.46,29.47,87600.0,29.2388,29.2388,29.1991,29.209,87600.0
2010-09-27 15:35:00,29.47,29.47,29.4,29.42,138000.0,29.209,29.209,29.1396,29.1595,138000.0
2010-09-27 15:40:00,29.41,29.41,29.34,29.37,249200.0,29.1496,29.1496,29.0802,29.1099,249200.0
2010-09-27 15:45:00,29.36,29.36,29.3,29.31,291200.0,29.1,29.1,29.0405,29.0504,291200.0
2010-09-27 15:50:00,29.31,29.31,29.24,29.25,395200.0,29.0504,29.0504,28.9811,28.991,395200.0
2010-09-27 15:55:00,29.25,29.29,29.21,29.28,504400.0,28.991,29.0306,28.9513,29.0207,504400.0
2010-09-28 09:30:00,29.47,29.5,29.38,29.39,262000.0,29.209,29.2388,29.1198,29.1297,262000.0
2010-09-28 09:35:00,29.38,29.38,29.01,29.03,363600.0,29.1198,29.1198,28.7531,28.7729,363600.0
2010-09-28 09:40:00,29.01,29.19,28.94,28.94,346000.0,28.7531,28.9315,28.6837,28.6837,346000.0
2010-09-28 09:45:00,28.94,28.95,28.68,28.68,506000.0,28.6837,28.6936,28.426,28.426,506000.0
2010-09-28 09:50:00,28.67,28.79,28.66,28.71,264800.0,28.4161,28.535,28.4062,28.4558,264800.0
2010-09-28 09:55:00,28.74,28.74,28.68,28.7,211600.0,28.4855,28.4855,28.426,28.4458,211600.0
2010-09-28 10:00:00,28.69,28.7,28.52,28.55,571600.0,28.4359,28.4458,28.2674,28.2972,571600.0
2010-09-28 10:05:00,28.55,28.56,28.42,28.48,445200.0,28.2972,28.3071,28.1683,28.2278,445200.0
2010-09-28 10:10:00,28.48,28.57,28.45,28.56,447600.0,28.2278,28.317,28.1981,28.3071,447600.0
2010-09-28 10:15:00,28.55,28.7,28.52,28.7,343600.0,28.2972,28.4458,28.2674,28.4458,343600.0
2010-09-28 10:20:00,28.69,28.76,28.57,28.75,188400.0,28.4359,28.5053,28.317,28.4954,188400.0
2010-09-28 10:25:00,28.75,28.89,28.69,28.72,232400.0,28.4954,28.6342,28.4359,28.4657,232400.0
2010-09-28 10:30:00,28.74,28.75,28.67,28.75,230800.0,28.4855,28.4954,28.4161,28.4954,230800.0
2010-09-28 10:35:00,28.75,28.78,28.71,28.73,124800.0,28.4954,28.5251,28.4558,28.4756,124800.0
2010-09-28 10:40:00,28.72,28.77,28.72,28.74,106000.0,28.4657,28.5152,28.4657,28.4855,106000.0
2010-09-28 10:45:00,28.73,28.8,28.71,28.73,96000.0,28.4756,28.545,28.4558,28.4756,96000.0
2010-09-28 10:50:00,28.73,28.78,28.73,28.75,46000.0,28.4756,28.5251,28.4756,28.4954,46000.0
2010-09-28 10:55:00,28.75,28.87,28.75,28.86,179200.0,28.4954,28.6143,28.4954,28.6044,179200.0
2010-09-28 11:00:00,28.84,28.86,28.77,28.77,179600.0,28.5846,28.6044,28.5152,28.5152,179600.0
2010-09-28 11:05:00,28.77,28.77,28.68,28.7,109200.0,28.5152,28.5152,28.426,28.4458,109200.0
2010-09-28 11:10:00,28.7,28.86,28.69,28.81,84000.0,28.4458,28.6044,28.4359,28.5549,84000.0
2010-09-28 11:15:00,28.82,28.85,28.81,28.83,69600.0,28.5648,28.5945,28.5549,28.5747,69600.0
2010-09-28 11:20:00,28.83,28.87,28.79,28.81,118800.0,28.5747,28.6143,28.535,28.5549,118800.0
2010-09-28 11:25:00,28.81,28.86,28.79,28.85,90400.0,28.5549,28.6044,28.535,28.5945,90400.0
2010-09-28 11:30:00,28.85,28.88,28.8,28.8,150400.0,28.5945,28.6242,28.545,28.545,150400.0
2010-09-28 11:35:00,28.81,28.86,28.78,28.78,85200.0,28.5549,28.6044,28.5251,28.5251,85200.0
2010-09-28 11:40:00,28.79,28.81,28.7,28.7,104800.0,28.535,28.5549,28.4458,28.4458,104800.0
2010-09-28 11:45:00,28.68,28.7,28.64,28.69,119600.0,28.426,28.4458,28.3864,28.4359,119600.0
2010-09-28 11:50:00,28.69,28.69,28.63,28.65,64000.0,28.4359,28.4359,28.3765,28.3963,64000.0
2010-09-28 11:55:00,28.65,28.66,28.64,28.64,48000.0,28.3963,28.4062,28.3864,28.3864,48000.0
2010-09-28 12:00:00,28.64,28.67,28.63,28.65,109600.0,28.3864,28.4161,28.3765,28.3963,109600.0
2010-09-28 12:05:00,28.65,28.67,28.61,28.64,117200.0,28.3963,28.4161,28.3566,28.3864,117200.0
2010-09-28 12:10:00,28.64,28.75,28.62,28.74,146400.0,28.3864,28.4954,28.3665,28.4855,146400.0
2010-09-28 12:15:00,28.73,28.75,28.68,28.73,56400.0,28.4756,28.4954,28.426,28.4756,56400.0
2010-09-28 12:20:00,28.71,28.78,28.71,28.75,68000.0,28.4558,28.5251,28.4558,28.4954,68000.0
2010-09-28 12:25:00,28.75,28.78,28.63,28.68,55600.0,28.4954,28.5251,28.3765,28.426,55600.0
2010-09-28 12:30:00,28.69,28.72,28.68,28.68,42000.0,28.4359,28.4657,28.426,28.426,42000.0
2010-09-28 12:35:00,28.69,28.72,28.69,28.72,29600.0,28.4359,28.4657,28.4359,28.4657,29600.0
2010-09-28 12:40:00,28.71,28.71,28.68,28.69,27600.0,28.4558,28.4558,28.426,28.4359,27600.0
2010-09-28 12:45:00,28.7,28.74,28.69,28.72,60400.0,28.4458,28.4855,28.4359,28.4657,60400.0
2010-09-28 12:50:00,28.71,28.74,28.7,28.72,40800.0,28.4558,28.4855,28.4458,28.4657,40800.0
2010-09-28 12:55:00,28.72,28.75,28.72,28.74,49200.0,28.4657,28.4954,28.4657,28.4855,49200.0
2010-09-28 13:00:00,28.75,28.75,28.72,28.72,77200.0,28.4954,28.4954,28.4657,28.4657,77200.0
2010-09-28 13:05:00,28.72,28.72,28.62,28.63,74000.0,28.4657,28.4657,28.3665,28.3765,74000.0
2010-09-28 13:10:00,28.66,28.71,28.63,28.69,48000.0,28.4062,28.4558,28.3765,28.4359,48000.0
2010-09-28 13:15:00,28.69,28.71,28.63,28.63,99600.0,28.4359,28.4558,28.3765,28.3765,99600.0
2010-09-28 13:20:00,28.62,28.65,28.6,28.63,96800.0,28.3665,28.3963,28.3467,28.3765,96800.0
2010-09-28 13:25:00,28.63,28.64,28.54,28.57,58800.0,28.3765,28.3864,28.2873,28.317,58800.0
2010-09-28 13:30:00,28.58,28.6,28.57,28.58,47600.0,28.3269,28.3467,28.317,28.3269,47600.0
2010-09-28 13:35:00,28.58,28.63,28.57,28.61,95600.0,28.3269,28.3765,28.317,28.3566,95600.0
2010-09-28 13:40:00,28.6,28.61,28.56,28.58,40800.0,28.3467,28.3566,28.3071,28.3269,40800.0
2010-09-28 13:45:00,28.59,28.59,28.54,28.59,41200.0,28.3368,28.3368,28.2873,28.3368,41200.0
2010-09-28 13:50:00,28.6,28.69,28.6,28.68,77600.0,28.3467,28.4359,28.3467,28.426,77600.0
2010-09-28 13:55:00,28.68,28.71,28.64,28.71,86800.0,28.426,28.4558,28.3864,28.4558,86800.0
2010-09-28 14:00:00,28.7,28.71,28.63,28.63,78800.0,28.4458,28.4558,28.3765,28.3765,78800.0
2010-09-28 14:05:00,28.64,28.65,28.63,28.63,36000.0,28.3864,28.3963,28.3765,28.3765,36000.0
2010-09-28 14:10:00,28.63,28.67,28.63,28.64,66800.0,28.3765,28.4161,28.3765,28.3864,66800.0
2010-09-28 14:15:00,28.64,28.7,28.64,28.67,68000.0,28.3864,28.4458,28.3864,28.4161,68000.0
2010-09-28 14:20:00,28.66,28.69,28.6,28.61,77200.0,28.4062,28.4359,28.3467,28.3566,77200.0
2010-09-28 14:25:00,28.61,28.63,28.58,28.58,64800.0,28.3566,28.3765,28.3269,28.3269,64800.0
2010-09-28 14:30:00,28.58,28.6,28.56,28.58,118800.0,28.3269,28.3467,28.3071,28.3269,118800.0
2010-09-28 14:35:00,28.58,28.6,28.53,28.57,113600.0,28.3269,28.3467,28.2773,28.317,113600.0
2010-09-28 14:40:00,28.57,28.6,28.53,28.53,135200.0,28.317,28.3467,28.2773,28.2773,135200.0
2010-09-28 14:45:00,28.53,28.53,28.47,28.47,175600.0,28.2773,28.2773,28.2179,28.2179,175600.0
2010-09-28 14:50:00,28.47,28.5,28.45,28.48,78400.0,28.2179,28.2476,28.1981,28.2278,78400.0
2010-09-28 14:55:00,28.48,28.53,28.46,28.49,65200.0,28.2278,28.2773,28.208,28.2377,65200.0
2010-09-28 15:00:00,28.49,28.52,28.48,28.5,173200.0,28.2377,28.2674,28.2278,28.2476,173200.0
2010-09-28 15:05:00,28.5,28.52,28.47,28.52,106400.0,28.2476,28.2674,28.2179,28.2674,106400.0
2010-09-28 15:10:00,28.54,28.57,28.5,28.53,92400.0,28.2873,28.317,28.2476,28.2773,92400.0
2010-09-28 15:15:00,28.53,28.61,28.51,28.6,155200.0,28.2773,28.3566,28.2575,28.3467,155200.0
2010-09-28 15:20:00,28.6,28.63,28.55,28.55,96000.0,28.3467,28.3765,28.2972,28.2972,96000.0
2010-09-28 15:25:00,28.56,28.57,28.5,28.54,152400.0,28.3071,28.317,28.2476,28.2873,152400.0
2010-09-28 15:30:00,28.54,28.56,28.5,28.56,236400.0,28.2873,28.3071,28.2476,28.3071,236400.0
2010-09-28 15:35:00,28.56,28.65,28.55,28.63,233200.0,28.3071,28.3963,28.2972,28.3765,233200.0
2010-09-28 15:40:00,28.62,28.65,28.58,28.6,220800.0,28.3665,28.3963,28.3269,28.3467,220800.0
2010-09-28 15:45:00,28.6,28.65,28.6,28.65,266000.0,28.3467,28.3963,28.3467,28.3963,266000.0
2010-09-28 15:50:00,28.64,28.7,28.63,28.68,445600.0,28.3864,28.4458,28.3765,28.426,445600.0
2010-09-28 15:55:00,28.68,28.7,28.66,28.67,588000.0,28.426,28.4458,28.4062,28.4161,588000.0
2010-09-29 09:30:00,28.73,28.77,28.62,28.75,244400.0,28.4756,28.5152,28.3665,28.4954,244400.0
2010-09-29 09:35:00,28.72,28.82,28.71,28.82,151200.0,28.4657,28.5648,28.4558,28.5648,151200.0
2010-09-29 09:40:00,28.81,28.95,28.66,28.66,264800.0,28.5549,28.6936,28.4062,28.4062,264800.0
2010-09-29 09:45:00,28.65,28.74,28.63,28.72,90400.0,28.3963,28.4855,28.3765,28.4657,90400.0
2010-09-29 09:50:00,28.72,28.72,28.45,28.5,258000.0,28.4657,28.4657,28.1981,28.2476,258000.0
2010-09-29 09:55:00,28.48,28.58,28.43,28.48,165200.0,28.2278,28.3269,28.1782,28.2278,165200.0
2010-09-29 10:00:00,28.5,28.6,28.44,28.58,171200.0,28.2476,28.3467,28.1881,28.3269,171200.0
2010-09-29 10:05:00,28.58,28.73,28.57,28.7,154400.0,28.3269,28.4756,28.317,28.4458,154400.0
2010-09-29 10:10:00,28.71,28.71,28.52,28.52,217200.0,28.4558,28.4558,28.2674,28.2674,217200.0
2010-09-29 10:15:00,28.52,28.56,28.33,28.35,277200.0,28.2674,28.3071,28.0791,28.0989,277200.0
2010-09-29 10:20:00,28.35,28.36,28.21,28.27,471200.0,28.0989,28.1089,27.9602,28.0196,471200.0
2010-09-29 10:25:00,28.27,28.27,28.19,28.26,185600.0,28.0196,28.0196,27.9404,28.0097,185600.0
2010-09-29 10:30:00,28.28,28.32,28.24,28.24,273600.0,28.0296,28.0692,27.9899,27.9899,273600.0
2010-09-29 10:35:00,28.25,28.25,28.2,28.21,244400.0,27.9998,27.9998,27.9503,27.9602,244400.0
2010-09-29 10:40:00,28.21,28.23,28.13,28.18,149600.0,27.9602,27.98,27.8809,27.9304,149600.0
2010-09-29 10:45:00,28.16,28.16,27.99,28.0,467600.0,27.9106,27.9106,27.7421,27.752,467600.0
2010-09-29 10:50:00,28.0,28.01,27.85,27.85,597600.0,27.752,27.762,27.6034,27.6034,597600.0
2010-09-29 10:55:00,27.84,27.98,27.8,27.98,499600.0,27.5935,27.7322,27.5538,27.7322,499600.0
2010-09-29 11:00:00,27.97,28.11,27.94,28.07,569600.0,27.7223,27.8611,27.6926,27.8214,569600.0
2010-09-29 11:05:00,28.08,28.23,28.07,28.21,376800.0,27.8313,27.98,27.8214,27.9602,376800.0
2010-09-29 11:10:00,28.21,28.29,28.18,28.27,305200.0,27.9602,28.0395,27.9304,28.0196,305200.0
2010-09-29 11:15:00,28.28,28.33,28.24,28.33,270800.0,28.0296,28.0791,27.9899,28.0791,270800.0
2010-09-29 11:20:00,28.33,28.45,28.33,28.45,417200.0,28.0791,28.1981,28.0791,28.1981,417200.0
2010-09-29 11:25:00,28.44,28.46,28.35,28.44,244000.0,28.1881,28.208,28.0989,28.1881,244000.0
2010-09-29 11:30:00,28.43,28.44,28.35,28.37,163600.0,28.1782,28.1881,28.0989,28.1188,163600.0
2010-09-29 11:35:00,28.37,28.46,28.36,28.4,162400.0,28.1188,28.208,28.1089,28.1485,162400.0
2010-09-29 11:40:00,28.39,28.39,28.26,28.26,108400.0,28.1386,28.1386,28.0097,28.0097,108400.0
2010-09-29 11:45:00,28.26,28.29,28.24,28.25,118400.0,28.0097,28.0395,27.9899,27.9998,118400.0
2010-09-29 11:50:00,28.25,28.25,28.16,28.21,132000.0,27.9998,27.9998,27.9106,27.9602,132000.0
2010-09-29 11:55:00,28.21,28.34,28.19,28.2,156800.0,27.9602,28.089,27.9404,27.9503,156800.0
2010-09-29 12:00:00,28.21,28.25,28.16,28.21,88400.0,27.9602,27.9998,27.9106,27.9602,88400.0
2010-09-29 12:05:00,28.23,28.28,28.2,28.25,216800.0,27.98,28.0296,27.9503,27.9998,216800.0
2010-09-29 12:10:00,28.25,28.26,28.2,28.25,50800.0,27.9998,28.0097,27.9503,27.9998,50800.0
2010-09-29 12:15:00,28.25,28.28,28.22,28.27,43600.0,27.9998,28.0296,27.9701,28.0196,43600.0
2010-09-29 12:20:00,28.27,28.34,28.26,28.33,108800.0,28.0196,28.089,28.0097,28.0791,108800.0
2010-09-29 12:25:00,28.33,28.33,28.31,28.32,49200.0,28.0791,28.0791,28.0593,28.0692,49200.0
2010-09-29 12:30:00,28.31,28.31,28.22,28.22,61200.0,28.0593,28.0593,27.9701,27.9701,61200.0
2010-09-29 12:35:00,28.23,28.27,28.22,28.27,53200.0,27.98,28.0196,27.9701,28.0196,53200.0
2010-09-29 12:40:00,28.25,28.27,28.21,28.21,89600.0,27.9998,28.0196,27.9602,27.9602,89600.0
2010-09-29 12:45:00,28.22,28.22,28.12,28.2,147200.0,27.9701,27.9701,27.871,27.9503,147200.0
2010-09-29 12:50:00,28.18,28.29,28.18,28.28,361600.0,27.9304,28.0395,27.9304,28.0296,361600.0
2010-09-29 12:55:00,28.28,28.3,28.19,28.23,56800.0,28.0296,28.0494,27.9404,27.98,56800.0
2010-09-29 13:00:00,28.23,28.28,28.23,28.25,84000.0,27.98,28.0296,27.98,27.9998,84000.0
2010-09-29 13:05:00,28.27,28.27,28.2,28.22,59600.0,28.0196,28.0196,27.9503,27.9701,59600.0
2010-09-29 13:10:00,28.22,28.25,28.19,28.23,164400.0,27.9701,27.9998,27.9404,27.98,164400.0
2010-09-29 13:15:00,28.22,28.24,28.2,28.23,43200.0,27.9701,27.9899,27.9503,27.98,43200.0
2010-09-29 13:20:00,28.23,28.25,28.17,28.17,70800.0,27.98,27.9998,27.9205,27.9205,70800.0
2010-09-29 13:25:00,28.17,28.17,28.09,28.11,174400.0,27.9205,27.9205,27.8412,27.8611,174400.0
2010-09-29 13:30:00,28.12,28.21,28.11,28.2,55200.0,27.871,27.9602,27.8611,27.9503,55200.0
2010-09-29 13:35:00,28.18,28.22,28.1,28.11,70000.0,27.9304,27.9701,27.8512,27.8611,70000.0
2010-09-29 13:40:00,28.11,28.13,28.07,28.09,45200.0,27.8611,27.8809,27.8214,27.8412,45200.0
2010-09-29 13:45:00,28.1,28.1,28.07,28.07,71600.0,27.8512,27.8512,27.8214,27.8214,71600.0
2010-09-29 13:50:00,28.07,28.09,28.04,28.06,62400.0,27.8214,27.8412,27.7917,27.8115,62400.0
2010-09-29 13:55:00,28.05,28.13,28.05,28.11,73600.0,27.8016,27.8809,27.8016,27.8611,73600.0
2010-09-29 14:00:00,28.12,28.19,28.11,28.15,139600.0,27.871,27.9404,27.8611,27.9007,139600.0
2010-09-29 14:05:00,28.12,28.16,28.12,28.13,66400.0,27.871,27.9106,27.871,27.8809,66400.0
2010-09-29 14:10:00,28.13,28.21,28.13,28.17,45600.0,27.8809,27.9602,27.8809,27.9205,45600.0
2010-09-29 14:15:00,28.17,28.21,28.16,28.18,57600.0,27.9205,27.9602,27.9106,27.9304,57600.0
2010-09-29 14:20:00,28.18,28.22,28.16,28.22,82800.0,27.9304,27.9701,27.9106,27.9701,82800.0
2010-09-29 14:25:00,28.22,28.22,28.14,28.17,81200.0,27.9701,27.9701,27.8908,27.9205,81200.0
2010-09-29 14:30:00,28.17,28.23,28.16,28.22,52800.0,27.9205,27.98,27.9106,27.9701,52800.0
2010-09-29 14:35:00,28.23,28.24,28.21,28.23,42400.0,27.98,27.9899,27.9602,27.98,42400.0
2010-09-29 14:40:00,28.24,28.36,28.23,28.32,118400.0,27.9899,28.1089,27.98,28.0692,118400.0
2010-09-29 14:45:00,28.33,28.36,28.29,28.31,101600.0,28.0791,28.1089,28.0395,28.0593,101600.0
2010-09-29 14:50:00,28.31,28.34,28.28,28.34,58800.0,28.0593,28.089,28.0296,28.089,58800.0
2010-09-29 14:55:00,28.33,28.39,28.33,28.39,51600.0,28.0791,28.1386,28.0791,28.1386,51600.0
2010-09-29 15:00:00,28.39,28.4,28.33,28.37,117200.0,28.1386,28.1485,28.0791,28.1188,117200.0
2010-09-29 15:05:00,28.38,28.4,28.33,28.36,286000.0,28.1287,28.1485,28.0791,28.1089,286000.0
2010-09-29 15:10:00,28.36,28.36,28.29,28.32,153600.0,28.1089,28.1089,28.0395,28.0692,153600.0
2010-09-29 15:15:00,28.31,28.31,28.22,28.28,142400.0,28.0593,28.0593,27.9701,28.0296,142400.0
2010-09-29 15:20:00,28.27,28.36,28.27,28.36,166800.0,28.0196,28.1089,28.0196,28.1089,166800.0
2010-09-29 15:25:00,28.36,28.38,28.32,28.36,104400.0,28.1089,28.1287,28.0692,28.1089,104400.0
2010-09-29 15:30:00,28.35,28.36,28.27,28.29,179600.0,28.0989,28.1089,28.0196,28.0395,179600.0
2010-09-29 15:35:00,28.28,28.3,28.21,28.24,265200.0,28.0296,28.0494,27.9602,27.9899,265200.0
2010-09-29 15:40:00,28.25,28.34,28.24,28.28,143200.0,27.9998,28.089,27.9899,28.0296,143200.0
2010-09-29 15:45:00,28.28,28.39,28.28,28.38,186400.0,28.0296,28.1386,28.0296,28.1287,186400.0
2010-09-29 15:50:00,28.38,28.39,28.36,28.37,176800.0,28.1287,28.1386,28.1089,28.1188,176800.0
2010-09-29 15:55:00,28.37,28.39,28.34,28.38,410400.0,28.1188,28.1386,28.089,28.1287,410400.0
2010-09-30 09:30:00,28.63,28.82,28.63,28.81,358400.0,28.3765,28.5648,28.3765,28.5549,358400.0
2010-09-30 09:35:00,28.81,28.83,28.64,28.65,184000.0,28.5549,28.5747,28.3864,28.3963,184000.0
2010-09-30 09:40:00,28.65,28.7,28.5,28.65,295200.0,28.3963,28.4458,28.2476,28.3963,295200.0
2010-09-30 09:45:00,28.68,28.72,28.54,28.57,110000.0,28.426,28.4657,28.2873,28.317,110000.0
2010-09-30 09:50:00,28.57,28.67,28.53,28.62,259200.0,28.317,28.4161,28.2773,28.3665,259200.0
2010-09-30 09:55:00,28.64,28.66,28.58,28.62,75200.0,28.3864,28.4062,28.3269,28.3665,75200.0
2010-09-30 10:00:00,28.62,28.63,28.52,28.54,214000.0,28.3665,28.3765,28.2674,28.2873,214000.0
2010-09-30 10:05:00,28.55,28.64,28.52,28.64,261600.0,28.2972,28.3864,28.2674,28.3864,261600.0
2010-09-30 10:10:00,28.63,28.69,28.55,28.67,193200.0,28.3765,28.4359,28.2972,28.4161,193200.0
2010-09-30 10:15:00,28.68,28.8,28.67,28.73,183600.0,28.426,28.545,28.4161,28.4756,183600.0
2010-09-30 10:20:00,28.73,28.73,28.65,28.68,118000.0,28.4756,28.4756,28.3963,28.426,118000.0
2010-09-30 10:25:00,28.69,28.74,28.68,28.72,92000.0,28.4359,28.4855,28.426,28.4657,92000.0
2010-09-30 10:30:00,28.72,28.95,28.72,28.92,466400.0,28.4657,28.6936,28.4657,28.6639,466400.0
2010-09-30 10:35:00,28.92,28.93,28.86,28.91,195600.0,28.6639,28.6738,28.6044,28.654,195600.0
2010-09-30 10:40:00,28.91,29.06,28.91,29.0,239200.0,28.654,28.8027,28.654,28.7432,239200.0
2010-09-30 10:45:00,29.0,29.0,28.9,28.96,150800.0,28.7432,28.7432,28.6441,28.7035,150800.0
2010-09-30 10:50:00,28.94,29.1,28.94,29.04,293600.0,28.6837,28.8423,28.6837,28.7828,293600.0
2010-09-30 10:55:00,29.05,29.07,28.94,28.94,223600.0,28.7927,28.8126,28.6837,28.6837,223600.0
2010-09-30 11:00:00,28.94,28.95,28.75,28.81,402000.0,28.6837,28.6936,28.4954,28.5549,402000.0
2010-09-30 11:05:00,28.82,28.84,28.64,28.68,218800.0,28.5648,28.5846,28.3864,28.426,218800.0
2010-09-30 11:10:00,28.68,28.72,28.61,28.64,196000.0,28.426,28.4657,28.3566,28.3864,196000.0
2010-09-30 11:15:00,28.64,28.7,28.57,28.63,255200.0,28.3864,28.4458,28.317,28.3765,255200.0
2010-09-30 11:20:00,28.63,28.64,28.4,28.4,348400.0,28.3765,28.3864,28.1485,28.1485,348400.0
2010-09-30 11:25:00,28.4,28.48,28.26,28.46,509600.0,28.1485,28.2278,28.0097,28.208,509600.0
2010-09-30 11:30:00,28.45,28.51,28.41,28.43,163200.0,28.1981,28.2575,28.1584,28.1782,163200.0
2010-09-30 11:35:00,28.41,28.41,28.32,28.38,254800.0,28.1584,28.1584,28.0692,28.1287,254800.0
2010-09-30 11:40:00,28.36,28.39,28.33,28.37,193200.0,28.1089,28.1386,28.0791,28.1188,193200.0
2010-09-30 11:45:00,28.38,28.39,28.33,28.39,91600.0,28.1287,28.1386,28.0791,28.1386,91600.0
2010-09-30 11:50:00,28.38,28.41,28.34,28.34,88000.0,28.1287,28.1584,28.089,28.089,88000.0
2010-09-30 11:55:00,28.35,28.35,28.25,28.3,220400.0,28.0989,28.0989,27.9998,28.0494,220400.0
2010-09-30 12:00:00,28.28,28.3,28.1,28.13,205600.0,28.0296,28.0494,27.8512,27.8809,205600.0
2010-09-30 12:05:00,28.13,28.18,28.09,28.13,119600.0,27.8809,27.9304,27.8412,27.8809,119600.0
2010-09-30 12:10:00,28.11,28.13,28.1,28.11,124000.0,27.8611,27.8809,27.8512,27.8611,124000.0
2010-09-30 12:15:00,28.12,28.15,28.11,28.15,128800.0,27.871,27.9007,27.8611,27.9007,128800.0
2010-09-30 12:20:00,28.16,28.17,28.14,28.16,72000.0,27.9106,27.9205,27.8908,27.9106,72000.0
2010-09-30 12:25:00,28.15,28.16,28.13,28.15,95600.0,27.9007,27.9106,27.8809,27.9007,95600.0
2010-09-30 12:30:00,28.14,28.19,28.12,28.19,66400.0,27.8908,27.9404,27.871,27.9404,66400.0
2010-09-30 12:35:00,28.18,28.19,28.14,28.15,102400.0,27.9304,27.9404,27.8908,27.9007,102400.0
2010-09-30 12:40:00,28.16,28.19,28.15,28.18,65600.0,27.9106,27.9404,27.9007,27.9304,65600.0
2010-09-30 12:45:00,28.18,28.25,28.16,28.23,77600.0,27.9304,27.9998,27.9106,27.98,77600.0
2010-09-30 12:50:00,28.22,28.31,28.22,28.26,98000.0,27.9701,28.0593,27.9701,28.0097,98000.0
2010-09-30 12:55:00,28.26,28.27,28.22,28.23,24000.0,28.0097,28.0196,27.9701,27.98,24000.0
2010-09-30 13:00:00,28.24,28.25,28.17,28.21,72400.0,27.9899,27.9998,27.9205,27.9602,72400.0
2010-09-30 13:05:00,28.22,28.31,28.21,28.29,81200.0,27.9701,28.0593,27.9602,28.0395,81200.0
2010-09-30 13:10:00,28.29,28.31,28.27,28.27,45200.0,28.0395,28.0593,28.0196,28.0196,45200.0
2010-09-30 13:15:00,28.28,28.32,28.26,28.29,130400.0,28.0296,28.0692,28.0097,28.0395,130400.0
2010-09-30 13:20:00,28.3,28.3,28.24,28.27,84400.0,28.0494,28.0494,27.9899,28.0196,84400.0
2010-09-30 13:25:00,28.27,28.33,28.26,28.31,67600.0,28.0196,28.0791,28.0097,28.0593,67600.0
2010-09-30 13:30:00,28.32,28.33,28.3,28.32,25200.0,28.0692,28.0791,28.0494,28.0692,25200.0
2010-09-30 13:35:00,28.33,28.33,28.23,28.23,58800.0,28.0791,28.0791,27.98,27.98,58800.0
2010-09-30 13:40:00,28.24,28.24,28.21,28.22,106000.0,27.9899,27.9899,27.9602,27.9701,106000.0
2010-09-30 13:45:00,28.21,28.24,28.21,28.21,53200.0,27.9602,27.9899,27.9602,27.9602,53200.0
2010-09-30 13:50:00,28.21,28.22,28.15,28.19,68000.0,27.9602,27.9701,27.9007,27.9404,68000.0
2010-09-30 13:55:00,28.21,28.22,28.14,28.19,53600.0,27.9602,27.9701,27.8908,27.9404,53600.0
2010-09-30 14:00:00,28.2,28.22,28.18,28.19,32000.0,27.9503,27.9701,27.9304,27.9404,32000.0
2010-09-30 14:05:00,28.19,28.19,28.13,28.15,64000.0,27.9404,27.9404,27.8809,27.9007,64000.0
2010-09-30 14:10:00,28.15,28.15,28.06,28.09,88800.0,27.9007,27.9007,27.8115,27.8412,88800.0
2010-09-30 14:15:00,28.09,28.09,27.99,28.04,151600.0,27.8412,27.8412,27.7421,27.7917,151600.0
2010-09-30 14:20:00,28.03,28.13,28.03,28.09,102400.0,27.7818,27.8809,27.7818,27.8412,102400.0
2010-09-30 14:25:00,28.09,28.1,27.99,28.04,220000.0,27.8412,27.8512,27.7421,27.7917,220000.0
2010-09-30 14:30:00,28.05,28.08,27.97,27.97,164400.0,27.8016,27.8313,27.7223,27.7223,164400.0
2010-09-30 14:35:00,27.97,28.07,27.97,27.98,233600.0,27.7223,27.8214,27.7223,27.7322,233600.0
2010-09-30 14:40:00,27.98,28.03,27.94,28.01,164000.0,27.7322,27.7818,27.6926,27.762,164000.0
2010-09-30 14:45:00,28.01,28.1,28.01,28.09,180400.0,27.762,27.8512,27.762,27.8412,180400.0
2010-09-30 14:50:00,28.09,28.12,28.07,28.07,94800.0,27.8412,27.871,27.8214,27.8214,94800.0
2010-09-30 14:55:00,28.09,28.12,28.03,28.03,105600.0,27.8412,27.871,27.7818,27.7818,105600.0
2010-09-30 15:00:00,28.03,28.05,28.03,28.03,94800.0,27.7818,27.8016,27.7818,27.7818,94800.0
2010-09-30 15:05:00,28.04,28.06,27.99,28.02,140800.0,27.7917,27.8115,27.7421,27.7719,140800.0
2010-09-30 15:10:00,28.02,28.02,27.94,27.98,169200.0,27.7719,27.7719,27.6926,27.7322,169200.0
2010-09-30 15:15:00,27.95,27.99,27.95,27.99,100800.0,27.7025,27.7421,27.7025,27.7421,100800.0
2010-09-30 15:20:00,27.99,28.08,27.99,28.07,186800.0,27.7421,27.8313,27.7421,27.8214,186800.0
2010-09-30 15:25:00,28.07,28.09,28.04,28.09,111600.0,27.8214,27.8412,27.7917,27.8412,111600.0
2010-09-30 15:30:00,28.09,28.11,28.0,28.03,200800.0,27.8412,27.8611,27.752,27.7818,200800.0
2010-09-30 15:35:00,28.02,28.02,27.97,27.97,137200.0,27.7719,27.7719,27.7223,27.7223,137200.0
2010-09-30 15:40:00,27.98,28.06,27.97,28.04,216800.0,27.7322,27.8115,27.7223,27.7917,216800.0
2010-09-30 15:45:00,28.04,28.04,27.94,28.0,254800.0,27.7917,27.7917,27.6926,27.752,254800.0
2010-09-30 15:50:00,28.01,28.05,28.0,28.01,277200.0,27.762,27.8016,27.752,27.762,277200.0
2010-09-30 15:55:00,28.01,28.02,27.95,27.95,437600.0,27.762,27.7719,27.7025,27.7025,437600.0
2010-10-01 09:30:00,28.27,28.29,28.03,28.07,316800.0,28.0196,28.0395,27.7818,27.8214,316800.0
2010-10-01 09:35:00,28.07,28.24,28.03,28.03,194800.0,27.8214,27.9899,27.7818,27.7818,194800.0
2010-10-01 09:40:00,28.01,28.14,28.0,28.12,205600.0,27.762,27.8908,27.752,27.871,205600.0
2010-10-01 09:45:00,28.14,28.24,28.11,28.19,105600.0,27.8908,27.9899,27.8611,27.9404,105600.0
2010-10-01 09:50:00,28.22,28.22,28.09,28.11,100800.0,27.9701,27.9701,27.8412,27.8611,100800.0
2010-10-01 09:55:00,28.12,28.15,27.95,27.97,195200.0,27.871,27.9007,27.7025,27.7223,195200.0
2010-10-01 10:00:00,27.95,27.98,27.74,27.8,404800.0,27.7025,27.7322,27.4943,27.5538,404800.0
2010-10-01 10:05:00,27.8,27.92,27.77,27.92,230000.0,27.5538,27.6727,27.5241,27.6727,230000.0
2010-10-01 10:10:00,27.9,28.1,27.9,28.1,220400.0,27.6529,27.8512,27.6529,27.8512,220400.0
2010-10-01 10:15:00,28.1,28.18,28.08,28.11,177200.0,27.8512,27.9304,27.8313,27.8611,177200.0
2010-10-01 10:20:00,28.11,28.12,27.96,27.98,225200.0,27.8611,27.871,27.7124,27.7322,225200.0
2010-10-01 10:25:00,27.98,27.98,27.87,27.92,178800.0,27.7322,27.7322,27.6232,27.6727,178800.0
2010-10-01 10:30:00,27.9,27.97,27.87,27.92,216400.0,27.6529,27.7223,27.6232,27.6727,216400.0
2010-10-01 10:35:00,27.93,27.93,27.82,27.89,191600.0,27.6827,27.6827,27.5736,27.643,191600.0
2010-10-01 10:40:00,27.89,27.93,27.83,27.92,161200.0,27.643,27.6827,27.5835,27.6727,161200.0
2010-10-01 10:45:00,27.92,28.0,27.92,27.95,97600.0,27.6727,27.752,27.6727,27.7025,97600.0
2010-10-01 10:50:00,27.96,28.02,27.92,28.0,86800.0,27.7124,27.7719,27.6727,27.752,86800.0
2010-10-01 10:55:00,28.0,28.01,27.93,27.99,37200.0,27.752,27.762,27.6827,27.7421,37200.0
2010-10-01 11:00:00,27.98,28.02,27.95,27.98,102800.0,27.7322,27.7719,27.7025,27.7322,102800.0
2010-10-01 11:05:00,27.98,28.04,27.94,28.04,77200.0,27.7322,27.7917,27.6926,27.7917,77200.0
2010-10-01 11:10:00,28.04,28.04,27.99,27.99,101600.0,27.7917,27.7917,27.7421,27.7421,101600.0
2010-10-01 11:15:00,27.99,28.01,27.96,27.98,68800.0,27.7421,27.762,27.7124,27.7322,68800.0
2010-10-01 11:20:00,27.97,28.0,27.9,27.95,58000.0,27.7223,27.752,27.6529,27.7025,58000.0
2010-10-01 11:25:00,27.95,27.95,27.85,27.89,64400.0,27.7025,27.7025,27.6034,27.643,64400.0
2010-10-01 11:30:00,27.88,27.93,27.84,27.93,118000.0,27.6331,27.6827,27.5935,27.6827,118000.0
2010-10-01 11:35:00,27.93,27.97,27.93,27.93,80800.0,27.6827,27.7223,27.6827,27.6827,80800.0
2010-10-01 11:40:00,27.93,27.97,27.92,27.97,33600.0,27.6827,27.7223,27.6727,27.7223,33600.0
2010-10-01 11:45:00,27.97,28.0,27.96,27.97,92800.0,27.7223,27.752,27.7124,27.7223,92800.0
2010-10-01 11:50:00,27.96,27.97,27.89,27.89,49600.0,27.7124,27.7223,27.643,27.643,49600.0
2010-10-01 11:55:00,27.9,27.93,27.85,27.86,69600.0,27.6529,27.6827,27.6034,27.6133,69600.0
2010-10-01 12:00:00,27.88,27.88,27.79,27.83,86800.0,27.6331,27.6331,27.5439,27.5835,86800.0
2010-10-01 12:05:00,27.82,27.82,27.78,27.81,54400.0,27.5736,27.5736,27.534,27.5637,54400.0
2010-10-01 12:10:00,27.81,27.83,27.7,27.72,194800.0,27.5637,27.5835,27.4547,27.4745,194800.0
2010-10-01 12:15:00,27.72,27.72,27.63,27.69,173600.0,27.4745,27.4745,27.3853,27.4448,173600.0
2010-10-01 12:20:00,27.69,27.73,27.66,27.73,92400.0,27.4448,27.4844,27.4151,27.4844,92400.0
2010-10-01 12:25:00,27.73,27.78,27.73,27.75,100400.0,27.4844,27.534,27.4844,27.5043,100400.0
2010-10-01 12:30:00,27.75,27.78,27.73,27.78,73600.0,27.5043,27.534,27.4844,27.534,73600.0
2010-10-01 12:35:00,27.77,27.78,27.75,27.77,107600.0,27.5241,27.534,27.5043,27.5241,107600.0
2010-10-01 12:40:00,27.78,27.79,27.73,27.78,78000.0,27.534,27.5439,27.4844,27.534,78000.0
2010-10-01 12:45:00,27.77,27.79,27.76,27.76,30800.0,27.5241,27.5439,27.5142,27.5142,30800.0
2010-10-01 12:50:00,27.78,27.88,27.77,27.86,165600.0,27.534,27.6331,27.5241,27.6133,165600.0
2010-10-01 12:55:00,27.87,27.91,27.82,27.89,136400.0,27.6232,27.6628,27.5736,27.643,136400.0
2010-10-01 13:00:00,27.89,27.89,27.83,27.83,77600.0,27.643,27.643,27.5835,27.5835,77600.0
2010-10-01 13:05:00,27.83,27.89,27.82,27.89,80800.0,27.5835,27.643,27.5736,27.643,80800.0
2010-10-01 13:10:00,27.88,27.91,27.87,27.89,54800.0,27.6331,27.6628,27.6232,27.643,54800.0
2010-10-01 13:15:00,27.9,27.98,27.9,27.97,176400.0,27.6529,27.7322,27.6529,27.7223,176400.0
2010-10-01 13:20:00,27.97,28.02,27.95,28.0,209600.0,27.7223,27.7719,27.7025,27.752,209600.0
2010-10-01 13:25:00,28.01,28.12,28.01,28.1,227600.0,27.762,27.871,27.762,27.8512,227600.0
2010-10-01 13:30:00,28.11,28.11,28.0,28.0,131200.0,27.8611,27.8611,27.752,27.752,131200.0
2010-10-01 13:35:00,28.01,28.01,27.95,27.96,42400.0,27.762,27.762,27.7025,27.7124,42400.0
2010-10-01 13:40:00,27.95,27.97,27.93,27.93,59200.0,27.7025,27.7223,27.6827,27.6827,59200.0
2010-10-01 13:45:00,27.93,27.96,27.92,27.96,62800.0,27.6827,27.7124,27.6727,27.7124,62800.0
2010-10-01 13:50:00,27.96,27.99,27.96,27.96,22000.0,27.7124,27.7421,27.7124,27.7124,22000.0
2010-10-01 13:55:00,27.98,27.98,27.92,27.92,36400.0,27.7322,27.7322,27.6727,27.6727,36400.0
2010-10-01 14:00:00,27.92,27.98,27.92,27.94,62400.0,27.6727,27.7322,27.6727,27.6926,62400.0
2010-10-01 14:05:00,27.95,27.95,27.9,27.9,58000.0,27.7025,27.7025,27.6529,27.6529,58000.0
2010-10-01 14:10:00,27.9,27.95,27.9,27.94,87600.0,27.6529,27.7025,27.6529,27.6926,87600.0
2010-10-01 14:15:00,27.95,27.99,27.92,27.97,123200.0,27.7025,27.7421,27.6727,27.7223,123200.0
2010-10-01 14:20:00,27.97,27.99,27.89,27.9,89200.0,27.7223,27.7421,27.643,27.6529,89200.0
2010-10-01 14:25:00,27.9,27.9,27.86,27.88,71600.0,27.6529,27.6529,27.6133,27.6331,71600.0
2010-10-01 14:30:00,27.87,27.91,27.86,27.86,38400.0,27.6232,27.6628,27.6133,27.6133,38400.0
2010-10-01 14:35:00,27.87,27.96,27.86,27.91,72000.0,27.6232,27.7124,27.6133,27.6628,72000.0
2010-10-01 14:40:00,27.91,27.91,27.88,27.89,26800.0,27.6628,27.6628,27.6331,27.643,26800.0
2010-10-01 14:45:00,27.88,27.89,27.85,27.85,84000.0,27.6331,27.643,27.6034,27.6034,84000.0
2010-10-01 14:50:00,27.85,27.88,27.84,27.88,84400.0,27.6034,27.6331,27.5935,27.6331,84400.0
2010-10-01 14:55:00,27.88,27.9,27.87,27.87,41600.0,27.6331,27.6529,27.6232,27.6232,41600.0
2010-10-01 15:00:00,27.88,27.88,27.83,27.83,164800.0,27.6331,27.6331,27.5835,27.5835,164800.0
2010-10-01 15:05:00,27.84,27.9,27.84,27.86,215600.0,27.5935,27.6529,27.5935,27.6133,215600.0
2010-10-01 15:10:00,27.86,27.89,27.83,27.88,79600.0,27.6133,27.643,27.5835,27.6331,79600.0
2010-10-01 15:15:00,27.87,27.96,27.86,27.93,112400.0,27.6232,27.7124,27.6133,27.6827,112400.0
2010-10-01 15:20:00,27.93,28.06,27.92,28.05,300400.0,27.6827,27.8115,27.6727,27.8016,300400.0
2010-10-01 15:25:00,28.05,28.06,27.93,27.96,90800.0,27.8016,27.8115,27.6827,27.7124,90800.0
2010-10-01 15:30:00,27.96,27.98,27.93,27.96,111200.0,27.7124,27.7322,27.6827,27.7124,111200.0
2010-10-01 15:35:00,27.95,28.02,27.93,28.01,91200.0,27.7025,27.7719,27.6827,27.762,91200.0
2010-10-01 15:40:00,28.01,28.04,27.98,28.02,223200.0,27.762,27.7917,27.7322,27.7719,223200.0
2010-10-01 15:45:00,28.03,28.04,28.0,28.0,172000.0,27.7818,27.7917,27.752,27.752,172000.0
2010-10-01 15:50:00,27.99,28.01,27.93,27.93,219200.0,27.7421,27.762,27.6827,27.6827,219200.0
2010-10-01 15:55:00,27.93,27.98,27.92,27.97,269600.0,27.6827,27.7322,27.6727,27.7223,269600.0
2010-10-04 09:30:00,27.92,27.99,27.82,27.96,243200.0,27.6727,27.7421,27.5736,27.7124,243200.0
2010-10-04 09:35:00,27.95,28.09,27.9,27.96,222400.0,27.7025,27.8412,27.6529,27.7124,222400.0
2010-10-04 09:40:00,27.95,28.22,27.89,28.19,202400.0,27.7025,27.9701,27.643,27.9404,202400.0
2010-10-04 09:45:00,28.22,28.25,28.12,28.12,219200.0,27.9701,27.9998,27.871,27.871,219200.0
2010-10-04 09:50:00,28.13,28.13,27.99,28.0,213200.0,27.8809,27.8809,27.7421,27.752,213200.0
2010-10-04 09:55:00,27.99,28.04,27.98,28.0,175600.0,27.7421,27.7917,27.7322,27.752,175600.0
2010-10-04 10:00:00,28.0,28.05,27.88,27.98,146400.0,27.752,27.8016,27.6331,27.7322,146400.0
2010-10-04 10:05:00,28.0,28.04,27.91,28.03,38400.0,27.752,27.7917,27.6628,27.7818,38400.0
2010-10-04 10:10:00,28.04,28.04,27.97,28.01,70000.0,27.7917,27.7917,27.7223,27.762,70000.0
2010-10-04 10:15:00,28.0,28.18,28.0,28.11,129600.0,27.752,27.9304,27.752,27.8611,129600.0
2010-10-04 10:20:00,28.11,28.23,28.08,28.22,145200.0,27.8611,27.98,27.8313,27.9701,145200.0
2010-10-04 10:25:00,28.21,28.21,28.01,28.09,136000.0,27.9602,27.9602,27.762,27.8412,136000.0
2010-10-04 10:30:00,28.09,28.09,27.98,27.98,71200.0,27.8412,27.8412,27.7322,27.7322,71200.0
2010-10-04 10:35:00,28.0,28.0,27.9,27.97,80400.0,27.752,27.752,27.6529,27.7223,80400.0
2010-10-04 10:40:00,27.97,27.97,27.83,27.85,53200.0,27.7223,27.7223,27.5835,27.6034,53200.0
2010-10-04 10:45:00,27.84,27.86,27.77,27.79,101200.0,27.5935,27.6133,27.5241,27.5439,101200.0
2010-10-04 10:50:00,27.8,27.84,27.77,27.83,92000.0,27.5538,27.5935,27.5241,27.5835,92000.0
2010-10-04 10:55:00,27.83,27.88,27.81,27.86,42000.0,27.5835,27.6331,27.5637,27.6133,42000.0
2010-10-04 11:00:00,27.88,27.88,27.78,27.8,42400.0,27.6331,27.6331,27.534,27.5538,42400.0
2010-10-04 11:05:00,27.78,27.79,27.63,27.69,180800.0,27.534,27.5439,27.3853,27.4448,180800.0
2010-10-04 11:10:00,27.69,27.71,27.65,27.71,133200.0,27.4448,27.4646,27.4051,27.4646,133200.0
2010-10-04 11:15:00,27.71,27.71,27.53,27.58,176800.0,27.4646,27.4646,27.2862,27.3358,176800.0
2010-10-04 11:20:00,27.57,27.58,27.47,27.53,332000.0,27.3258,27.3358,27.2267,27.2862,332000.0
2010-10-04 11:25:00,27.53,27.59,27.49,27.59,104000.0,27.2862,27.3457,27.2466,27.3457,104000.0
2010-10-04 11:30:00,27.59,27.66,27.55,27.65,158000.0,27.3457,27.4151,27.306,27.4051,158000.0
2010-10-04 11:35:00,27.65,27.72,27.65,27.71,61200.0,27.4051,27.4745,27.4051,27.4646,61200.0
2010-10-04 11:40:00,27.7,27.7,27.67,27.68,53200.0,27.4547,27.4547,27.425,27.4349,53200.0
2010-10-04 11:45:00,27.69,27.77,27.69,27.73,78400.0,27.4448,27.5241,27.4448,27.4844,78400.0
2010-10-04 11:50:00,27.73,27.74,27.64,27.64,85200.0,27.4844,27.4943,27.3952,27.3952,85200.0
2010-10-04 11:55:00,27.64,27.67,27.59,27.59,127600.0,27.3952,27.425,27.3457,27.3457,127600.0
2010-10-04 12:00:00,27.61,27.61,27.55,27.59,95200.0,27.3655,27.3655,27.306,27.3457,95200.0
2010-10-04 12:05:00,27.59,27.61,27.51,27.54,99200.0,27.3457,27.3655,27.2664,27.2961,99200.0
2010-10-04 12:10:00,27.56,27.63,27.54,27.62,95200.0,27.3159,27.3853,27.2961,27.3754,95200.0
2010-10-04 12:15:00,27.63,27.64,27.58,27.6,160800.0,27.3853,27.3952,27.3358,27.3556,160800.0
2010-10-04 12:20:00,27.6,27.7,27.59,27.67,115200.0,27.3556,27.4547,27.3457,27.425,115200.0
2010-10-04 12:25:00,27.67,27.75,27.67,27.7,126800.0,27.425,27.5043,27.425,27.4547,126800.0
2010-10-04 12:30:00,27.7,27.78,27.7,27.75,73600.0,27.4547,27.534,27.4547,27.5043,73600.0
2010-10-04 12:35:00,27.77,27.88,27.77,27.82,162400.0,27.5241,27.6331,27.5241,27.5736,162400.0
2010-10-04 12:40:00,27.82,27.83,27.77,27.78,90400.0,27.5736,27.5835,27.5241,27.534,90400.0
2010-10-04 12:45:00,27.79,27.84,27.78,27.84,66400.0,27.5439,27.5935,27.534,27.5935,66400.0
2010-10-04 12:50:00,27.83,27.86,27.83,27.85,31200.0,27.5835,27.6133,27.5835,27.6034,31200.0
2010-10-04 12:55:00,27.84,27.86,27.81,27.82,56400.0,27.5935,27.6133,27.5637,27.5736,56400.0
2010-10-04 13:00:00,27.83,27.84,27.78,27.83,34000.0,27.5835,27.5935,27.534,27.5835,34000.0
2010-10-04 13:05:00,27.81,27.84,27.8,27.8,28400.0,27.5637,27.5935,27.5538,27.5538,28400.0
2010-10-04 13:10:00,27.8,27.83,27.8,27.82,46000.0,27.5538,27.5835,27.5538,27.5736,46000.0
2010-10-04 13:15:00,27.82,27.86,27.81,27.84,41200.0,27.5736,27.6133,27.5637,27.5935,41200.0
2010-10-04 13:20:00,27.84,27.92,27.84,27.89,98800.0,27.5935,27.6727,27.5935,27.643,98800.0
2010-10-04 13:25:00,27.9,27.91,27.85,27.85,83200.0,27.6529,27.6628,27.6034,27.6034,83200.0
2010-10-04 13:30:00,27.85,27.85,27.74,27.78,63200.0,27.6034,27.6034,27.4943,27.534,63200.0
2010-10-04 13:35:00,27.77,27.79,27.73,27.74,70000.0,27.5241,27.5439,27.4844,27.4943,70000.0
2010-10-04 13:40:00,27.74,27.82,27.73,27.8,110400.0,27.4943,27.5736,27.4844,27.5538,110400.0
2010-10-04 13:45:00,27.8,27.8,27.76,27.8,32400.0,27.5538,27.5538,27.5142,27.5538,32400.0
2010-10-04 13:50:00,27.8,27.87,27.77,27.77,75600.0,27.5538,27.6232,27.5241,27.5241,75600.0
2010-10-04 13:55:00,27.79,27.86,27.78,27.86,47600.0,27.5439,27.6133,27.534,27.6133,47600.0
2010-10-04 14:00:00,27.88,27.88,27.83,27.83,58800.0,27.6331,27.6331,27.5835,27.5835,58800.0
2010-10-04 14:05:00,27.83,27.84,27.79,27.81,44400.0,27.5835,27.5935,27.5439,27.5637,44400.0
2010-10-04 14:10:00,27.81,27.84,27.8,27.81,28800.0,27.5637,27.5935,27.5538,27.5637,28800.0
2010-10-04 14:15:00,27.79,27.79,27.74,27.75,51600.0,27.5439,27.5439,27.4943,27.5043,51600.0
2010-10-04 14:20:00,27.76,27.76,27.71,27.75,69200.0,27.5142,27.5142,27.4646,27.5043,69200.0
2010-10-04 14:25:00,27.75,27.76,27.7,27.74,50800.0,27.5043,27.5142,27.4547,27.4943,50800.0
2010-10-04 14:30:00,27.74,27.76,27.72,27.75,62800.0,27.4943,27.5142,27.4745,27.5043,62800.0
2010-10-04 14:35:00,27.75,27.84,27.75,27.81,66800.0,27.5043,27.5935,27.5043,27.5637,66800.0
2010-10-04 14:40:00,27.82,27.83,27.76,27.78,48800.0,27.5736,27.5835,27.5142,27.534,48800.0
2010-10-04 14:45:00,27.78,27.79,27.77,27.79,46000.0,27.534,27.5439,27.5241,27.5439,46000.0
2010-10-04 14:50:00,27.78,27.81,27.78,27.78,40800.0,27.534,27.5637,27.534,27.534,40800.0
2010-10-04 14:55:00,27.78,27.79,27.73,27.75,55600.0,27.534,27.5439,27.4844,27.5043,55600.0
2010-10-04 15:00:00,27.75,27.83,27.73,27.79,99600.0,27.5043,27.5835,27.4844,27.5439,99600.0
2010-10-04 15:05:00,27.8,27.8,27.76,27.76,46000.0,27.5538,27.5538,27.5142,27.5142,46000.0
2010-10-04 15:10:00,27.77,27.8,27.74,27.75,45200.0,27.5241,27.5538,27.4943,27.5043,45200.0
2010-10-04 15:15:00,27.74,27.76,27.71,27.74,92400.0,27.4943,27.5142,27.4646,27.4943,92400.0
2010-10-04 15:20:00,27.74,27.82,27.74,27.8,78800.0,27.4943,27.5736,27.4943,27.5538,78800.0
2010-10-04 15:25:00,27.8,27.84,27.76,27.84,165600.0,27.5538,27.5935,27.5142,27.5935,165600.0
2010-10-04 15:30:00,27.83,27.93,27.83,27.84,292400.0,27.5835,27.6827,27.5835,27.5935,292400.0
2010-10-04 15:35:00,27.84,27.88,27.82,27.86,229200.0,27.5935,27.6331,27.5736,27.6133,229200.0
2010-10-04 15:40:00,27.86,27.98,27.85,27.97,258800.0,27.6133,27.7322,27.6034,27.7223,258800.0
2010-10-04 15:45:00,27.97,28.0,27.94,27.96,241600.0,27.7223,27.752,27.6926,27.7124,241600.0
2010-10-04 15:50:00,27.96,27.98,27.95,27.97,226000.0,27.7124,27.7322,27.7025,27.7223,226000.0
2010-10-04 15:55:00,27.96,28.04,27.96,28.03,418400.0,27.7124,27.7917,27.7124,27.7818,418400.0
2010-10-05 09:30:00,28.5,28.7,28.5,28.66,570800.0,28.2476,28.4458,28.2476,28.4062,570800.0
2010-10-05 09:35:00,28.65,28.73,28.39,28.39,634800.0,28.3963,28.4756,28.1386,28.1386,634800.0
2010-10-05 09:40:00,28.4,28.57,28.38,28.53,175600.0,28.1485,28.317,28.1287,28.2773,175600.0
2010-10-05 09:45:00,28.55,28.61,28.4,28.43,159600.0,28.2972,28.3566,28.1485,28.1782,159600.0
2010-10-05 09:50:00,28.45,28.5,28.29,28.3,266000.0,28.1981,28.2476,28.0395,28.0494,266000.0
2010-10-05 09:55:00,28.3,28.54,28.26,28.5,265600.0,28.0494,28.2873,28.0097,28.2476,265600.0
2010-10-05 10:00:00,28.5,28.56,28.37,28.52,286000.0,28.2476,28.3071,28.1188,28.2674,286000.0
2010-10-05 10:05:00,28.5,28.55,28.47,28.51,246800.0,28.2476,28.2972,28.2179,28.2575,246800.0
2010-10-05 10:10:00,28.53,28.56,28.46,28.48,157600.0,28.2773,28.3071,28.208,28.2278,157600.0
2010-10-05 10:15:00,28.47,28.52,28.45,28.47,132000.0,28.2179,28.2674,28.1981,28.2179,132000.0
2010-10-05 10:20:00,28.47,28.52,28.43,28.5,113200.0,28.2179,28.2674,28.1782,28.2476,113200.0
2010-10-05 10:25:00,28.51,28.59,28.49,28.55,136400.0,28.2575,28.3368,28.2377,28.2972,136400.0
2010-10-05 10:30:00,28.56,28.61,28.54,28.57,98400.0,28.3071,28.3566,28.2873,28.317,98400.0
2010-10-05 10:35:00,28.57,28.64,28.57,28.59,126800.0,28.317,28.3864,28.317,28.3368,126800.0
2010-10-05 10:40:00,28.6,28.61,28.56,28.57,84400.0,28.3467,28.3566,28.3071,28.317,84400.0
2010-10-05 10:45:00,28.57,28.58,28.45,28.48,87200.0,28.317,28.3269,28.1981,28.2278,87200.0
2010-10-05 10:50:00,28.48,28.54,28.48,28.49,46800.0,28.2278,28.2873,28.2278,28.2377,46800.0
2010-10-05 10:55:00,28.49,28.51,28.43,28.43,52000.0,28.2377,28.2575,28.1782,28.1782,52000.0
2010-10-05 11:00:00,28.43,28.44,28.41,28.42,88800.0,28.1782,28.1881,28.1584,28.1683,88800.0
2010-10-05 11:05:00,28.43,28.47,28.4,28.45,55600.0,28.1782,28.2179,28.1485,28.1981,55600.0
2010-10-05 11:10:00,28.46,28.47,28.41,28.44,61600.0,28.208,28.2179,28.1584,28.1881,61600.0
2010-10-05 11:15:00,28.45,28.5,28.43,28.46,61600.0,28.1981,28.2476,28.1782,28.208,61600.0
2010-10-05 11:20:00,28.44,28.46,28.41,28.42,44400.0,28.1881,28.208,28.1584,28.1683,44400.0
2010-10-05 11:25:00,28.41,28.42,28.32,28.39,110400.0,28.1584,28.1683,28.0692,28.1386,110400.0
2010-10-05 11:30:00,28.39,28.42,28.35,28.39,80400.0,28.1386,28.1683,28.0989,28.1386,80400.0
2010-10-05 11:35:00,28.38,28.41,28.34,28.41,154000.0,28.1287,28.1584,28.089,28.1584,154000.0
2010-10-05 11:40:00,28.41,28.45,28.4,28.41,177200.0,28.1584,28.1981,28.1485,28.1584,177200.0
2010-10-05 11:45:00,28.42,28.42,28.32,28.36,67600.0,28.1683,28.1683,28.0692,28.1089,67600.0
2010-10-05 11:50:00,28.35,28.39,28.33,28.36,53600.0,28.0989,28.1386,28.0791,28.1089,53600.0
2010-10-05 11:55:00,28.36,28.36,28.28,28.28,81200.0,28.1089,28.1089,28.0296,28.0296,81200.0
2010-10-05 12:00:00,28.28,28.34,28.28,28.3,66400.0,28.0296,28.089,28.0296,28.0494,66400.0
2010-10-05 12:05:00,28.3,28.37,28.3,28.32,70400.0,28.0494,28.1188,28.0494,28.0692,70400.0
2010-10-05 12:10:00,28.31,28.33,28.3,28.32,90400.0,28.0593,28.0791,28.0494,28.0692,90400.0
2010-10-05 12:15:00,28.32,28.32,28.3,28.31,60400.0,28.0692,28.0692,28.0494,28.0593,60400.0
2010-10-05 12:20:00,28.32,28.32,28.28,28.28,62000.0,28.0692,28.0692,28.0296,28.0296,62000.0
2010-10-05 12:25:00,28.28,28.3,28.27,28.29,44000.0,28.0296,28.0494,28.0196,28.0395,44000.0
2010-10-05 12:30:00,28.28,28.31,28.28,28.31,41200.0,28.0296,28.0593,28.0296,28.0593,41200.0
2010-10-05 12:35:00,28.3,28.32,28.3,28.32,51200.0,28.0494,28.0692,28.0494,28.0692,51200.0
2010-10-05 12:40:00,28.32,28.33,28.31,28.32,61600.0,28.0692,28.0791,28.0593,28.0692,61600.0
2010-10-05 12:45:00,28.32,28.33,28.25,28.25,245200.0,28.0692,28.0791,27.9998,27.9998,245200.0
2010-10-05 12:50:00,28.26,28.26,28.13,28.14,414400.0,28.0097,28.0097,27.8809,27.8908,414400.0
2010-10-05 12:55:00,28.14,28.16,28.13,28.13,150400.0,27.8908,27.9106,27.8809,27.8809,150400.0
2010-10-05 13:00:00,28.13,28.16,28.11,28.14,81600.0,27.8809,27.9106,27.8611,27.8908,81600.0
2010-10-05 13:05:00,28.15,28.22,28.14,28.21,88400.0,27.9007,27.9701,27.8908,27.9602,88400.0
2010-10-05 13:10:00,28.22,28.25,28.21,28.24,88000.0,27.9701,27.9998,27.9602,27.9899,88000.0
2010-10-05 13:15:00,28.23,28.23,28.18,28.18,58400.0,27.98,27.98,27.9304,27.9304,58400.0
2010-10-05 13:20:00,28.18,28.21,28.18,28.2,22000.0,27.9304,27.9602,27.9304,27.9503,22000.0
2010-10-05 13:25:00,28.19,28.21,28.18,28.18,63200.0,27.9404,27.9602,27.9304,27.9304,63200.0
2010-10-05 13:30:00,28.18,28.19,28.17,28.19,88000.0,27.9304,27.9404,27.9205,27.9404,88000.0
2010-10-05 13:35:00,28.19,28.19,28.18,28.19,26800.0,27.9404,27.9404,27.9304,27.9404,26800.0
2010-10-05 13:40:00,28.19,28.19,28.16,28.17,31200.0,27.9404,27.9404,27.9106,27.9205,31200.0
2010-10-05 13:45:00,28.17,28.19,28.15,28.19,65600.0,27.9205,27.9404,27.9007,27.9404,65600.0
2010-10-05 13:50:00,28.19,28.25,28.18,28.25,146000.0,27.9404,27.9998,27.9304,27.9998,146000.0
2010-10-05 13:55:00,28.25,28.36,28.25,28.33,142400.0,27.9998,28.1089,27.9998,28.0791,142400.0
2010-10-05 14:00:00,28.32,28.38,28.31,28.36,57600.0,28.0692,28.1287,28.0593,28.1089,57600.0
2010-10-05 14:05:00,28.35,28.37,28.34,28.34,90400.0,28.0989,28.1188,28.089,28.089,90400.0
2010-10-05 14:10:00,28.35,28.36,28.31,28.34,68000.0,28.0989,28.1089,28.0593,28.089,68000.0
2010-10-05 14:15:00,28.35,28.37,28.34,28.37,34400.0,28.0989,28.1188,28.089,28.1188,34400.0
2010-10-05 14:20:00,28.38,28.4,28.35,28.37,84400.0,28.1287,28.1485,28.0989,28.1188,84400.0
2010-10-05 14:25:00,28.37,28.42,28.37,28.41,53200.0,28.1188,28.1683,28.1188,28.1584,53200.0
2010-10-05 14:30:00,28.41,28.57,28.41,28.51,378000.0,28.1584,28.317,28.1584,28.2575,378000.0
2010-10-05 14:35:00,28.51,28.52,28.43,28.44,161600.0,28.2575,28.2674,28.1782,28.1881,161600.0
2010-10-05 14:40:00,28.44,28.49,28.44,28.49,67200.0,28.1881,28.2377,28.1881,28.2377,67200.0
2010-10-05 14:45:00,28.48,28.5,28.47,28.49,23600.0,28.2278,28.2476,28.2179,28.2377,23600.0
2010-10-05 14:50:00,28.49,28.49,28.44,28.45,57600.0,28.2377,28.2377,28.1881,28.1981,57600.0
2010-10-05 14:55:00,28.45,28.49,28.44,28.49,76800.0,28.1981,28.2377,28.1881,28.2377,76800.0
2010-10-05 15:00:00,28.49,28.52,28.46,28.48,96800.0,28.2377,28.2674,28.208,28.2278,96800.0
2010-10-05 15:05:00,28.48,28.48,28.44,28.47,73600.0,28.2278,28.2278,28.1881,28.2179,73600.0
2010-10-05 15:10:00,28.47,28.53,28.46,28.51,79200.0,28.2179,28.2773,28.208,28.2575,79200.0
2010-10-05 15:15:00,28.5,28.56,28.5,28.55,79200.0,28.2476,28.3071,28.2476,28.2972,79200.0
2010-10-05 15:20:00,28.54,28.54,28.5,28.52,59600.0,28.2873,28.2873,28.2476,28.2674,59600.0
2010-10-05 15:25:00,28.52,28.54,28.5,28.5,72400.0,28.2674,28.2873,28.2476,28.2476,72400.0
2010-10-05 15:30:00,28.51,28.52,28.44,28.48,250400.0,28.2575,28.2674,28.1881,28.2278,250400.0
2010-10-05 15:35:00,28.47,28.48,28.45,28.47,136800.0,28.2179,28.2278,28.1981,28.2179,136800.0
2010-10-05 15:40:00,28.47,28.51,28.45,28.47,126800.0,28.2179,28.2575,28.1981,28.2179,126800.0
2010-10-05 15:45:00,28.46,28.49,28.43,28.45,218000.0,28.208,28.2377,28.1782,28.1981,218000.0
2010-10-05 15:50:00,28.44,28.49,28.44,28.47,208400.0,28.1881,28.2377,28.1881,28.2179,208400.0
2010-10-05 15:55:00,28.47,28.48,28.43,28.46,429200.0,28.2179,28.2278,28.1782,28.208,429200.0
2010-10-06 09:30:00,28.53,28.53,28.23,28.35,412400.0,28.2773,28.2773,27.98,28.0989,412400.0
2010-10-06 09:35:00,28.33,28.4,28.2,28.2,238000.0,28.0791,28.1485,27.9503,27.9503,238000.0
2010-10-06 09:40:00,28.2,28.22,28.02,28.05,374800.0,27.9503,27.9701,27.7719,27.8016,374800.0
2010-10-06 09:45:00,28.05,28.05,27.92,28.02,402800.0,27.8016,27.8016,27.6727,27.7719,402800.0
2010-10-06 09:50:00,28.02,28.08,27.99,28.01,124800.0,27.7719,27.8313,27.7421,27.762,124800.0
2010-10-06 09:55:00,28.02,28.03,27.94,27.94,150000.0,27.7719,27.7818,27.6926,27.6926,150000.0
2010-10-06 10:00:00,27.94,28.02,27.92,27.98,165200.0,27.6926,27.7719,27.6727,27.7322,165200.0
2010-10-06 10:05:00,27.97,28.01,27.96,27.97,106400.0,27.7223,27.762,27.7124,27.7223,106400.0
2010-10-06 10:10:00,27.97,28.0,27.93,27.96,286800.0,27.7223,27.752,27.6827,27.7124,286800.0
2010-10-06 10:15:00,27.98,27.99,27.75,27.75,299600.0,27.7322,27.7421,27.5043,27.5043,299600.0
2010-10-06 10:20:00,27.75,27.78,27.5,27.5,494400.0,27.5043,27.534,27.2565,27.2565,494400.0
2010-10-06 10:25:00,27.5,27.51,27.34,27.38,655200.0,27.2565,27.2664,27.0979,27.1375,655200.0
2010-10-06 10:30:00,27.38,27.39,27.19,27.21,736800.0,27.1375,27.1474,26.9492,26.969,736800.0
2010-10-06 10:35:00,27.23,27.34,27.16,27.32,304800.0,26.9889,27.0979,26.9195,27.0781,304800.0
2010-10-06 10:40:00,27.29,27.32,27.19,27.2,407200.0,27.0483,27.0781,26.9492,26.9591,407200.0
2010-10-06 10:45:00,27.2,27.23,27.13,27.14,730000.0,26.9591,26.9889,26.8897,26.8997,730000.0
2010-10-06 10:50:00,27.14,27.19,27.03,27.05,696400.0,26.8997,26.9492,26.7906,26.8105,696400.0
2010-10-06 10:55:00,27.05,27.06,26.86,26.9,825600.0,26.8105,26.8204,26.6221,26.6618,825600.0
2010-10-06 11:00:00,26.91,26.93,26.67,26.7,1222000.0,26.6717,26.6915,26.4338,26.4636,1222000.0
2010-10-06 11:05:00,26.7,26.9,26.68,26.89,708000.0,26.4636,26.6618,26.4437,26.6519,708000.0
2010-10-06 11:10:00,26.89,26.92,26.77,26.81,341600.0,26.6519,26.6816,26.5329,26.5726,341600.0
2010-10-06 11:15:00,26.82,26.84,26.79,26.83,198000.0,26.5825,26.6023,26.5528,26.5924,198000.0
2010-10-06 11:20:00,26.83,26.85,26.68,26.7,349600.0,26.5924,26.6122,26.4437,26.4636,349600.0
2010-10-06 11:25:00,26.7,26.73,26.63,26.67,384400.0,26.4636,26.4933,26.3942,26.4338,384400.0
2010-10-06 11:30:00,26.67,26.77,26.65,26.76,492800.0,26.4338,26.5329,26.414,26.523,492800.0
2010-10-06 11:35:00,26.77,26.85,26.76,26.78,528800.0,26.5329,26.6122,26.523,26.5428,528800.0
2010-10-06 11:40:00,26.77,26.77,26.55,26.56,876400.0,26.5329,26.5329,26.3149,26.3248,876400.0
2010-10-06 11:45:00,26.56,26.6,26.14,26.23,1730400.0,26.3248,26.3644,25.9085,25.9977,1730400.0
2010-10-06 11:50:00,26.23,26.24,26.0,26.17,1523200.0,25.9977,26.0076,25.7698,25.9382,1523200.0
2010-10-06 11:55:00,26.18,26.33,26.05,26.1,1016400.0,25.9482,26.0968,25.8193,25.8689,1016400.0
2010-10-06 12:00:00,26.06,26.32,26.06,26.23,593200.0,25.8292,26.0869,25.8292,25.9977,593200.0
2010-10-06 12:05:00,26.24,26.34,26.18,26.27,402000.0,26.0076,26.1067,25.9482,26.0374,402000.0
2010-10-06 12:10:00,26.26,26.33,26.11,26.16,530000.0,26.0274,26.0968,25.8788,25.9283,530000.0
2010-10-06 12:15:00,26.15,26.17,26.05,26.05,414000.0,25.9184,25.9382,25.8193,25.8193,414000.0
2010-10-06 12:20:00,26.05,26.06,25.74,25.75,838800.0,25.8193,25.8292,25.5121,25.522,838800.0
2010-10-06 12:25:00,25.75,25.85,25.6,25.64,839200.0,25.522,25.6211,25.3733,25.4129,839200.0
2010-10-06 12:30:00,25.65,25.71,25.54,25.65,628400.0,25.4229,25.4823,25.3138,25.4229,628400.0
2010-10-06 12:35:00,25.64,25.82,25.54,25.79,877200.0,25.4129,25.5913,25.3138,25.5616,877200.0
2010-10-06 12:40:00,25.78,25.91,25.77,25.89,696000.0,25.5517,25.6805,25.5418,25.6607,696000.0
2010-10-06 12:45:00,25.89,25.94,25.84,25.9,487200.0,25.6607,25.7103,25.6112,25.6706,487200.0
2010-10-06 12:50:00,25.89,25.9,25.66,25.67,398400.0,25.6607,25.6706,25.4328,25.4427,398400.0
2010-10-06 12:55:00,25.67,25.69,25.56,25.63,459200.0,25.4427,25.4625,25.3336,25.403,459200.0
2010-10-06 13:00:00,25.63,25.67,25.51,25.54,379200.0,25.403,25.4427,25.2841,25.3138,379200.0
2010-10-06 13:05:00,25.52,25.54,25.26,25.26,846400.0,25.294,25.3138,25.0363,25.0363,846400.0
2010-10-06 13:10:00,25.26,25.3,25.09,25.27,1163200.0,25.0363,25.0759,24.8678,25.0462,1163200.0
2010-10-06 13:15:00,25.27,25.33,24.95,24.99,1942000.0,25.0462,25.1057,24.729,24.7687,1942000.0
2010-10-06 13:20:00,25.0,25.03,24.48,24.75,3278400.0,24.7786,24.8083,24.2632,24.5308,3278400.0
2010-10-06 13:25:00,24.76,24.9,24.63,24.9,1257200.0,24.5407,24.6795,24.4119,24.6795,1257200.0
2010-10-06 13:30:00,24.9,25.07,24.88,24.96,1822400.0,24.6795,24.848,24.6597,24.739,1822400.0
2010-10-06 13:35:00,24.95,25.38,24.95,25.26,1658000.0,24.729,25.1552,24.729,25.0363,1658000.0
2010-10-06 13:40:00,25.26,25.33,25.17,25.18,1047200.0,25.0363,25.1057,24.9471,24.957,1047200.0
2010-10-06 13:45:00,25.18,25.33,25.1,25.26,734800.0,24.957,25.1057,24.8777,25.0363,734800.0
2010-10-06 13:50:00,25.26,25.3,25.13,25.21,448400.0,25.0363,25.0759,24.9075,24.9867,448400.0
2010-10-06 13:55:00,25.22,25.44,25.16,25.43,675200.0,24.9967,25.2147,24.9372,25.2048,675200.0
2010-10-06 14:00:00,25.43,25.53,25.19,25.19,819200.0,25.2048,25.3039,24.9669,24.9669,819200.0
2010-10-06 14:05:00,25.21,25.29,25.13,25.17,484400.0,24.9867,25.066,24.9075,24.9471,484400.0
2010-10-06 14:10:00,25.17,25.17,24.98,25.06,724800.0,24.9471,24.9471,24.7588,24.8381,724800.0
2010-10-06 14:15:00,25.07,25.11,24.96,25.05,555600.0,24.848,24.8876,24.739,24.8282,555600.0
2010-10-06 14:20:00,25.02,25.09,24.98,25.08,618800.0,24.7984,24.8678,24.7588,24.8579,618800.0
2010-10-06 14:25:00,25.08,25.29,25.06,25.29,494000.0,24.8579,25.066,24.8381,25.066,494000.0
2010-10-06 14:30:00,25.28,25.42,25.25,25.39,637600.0,25.0561,25.1949,25.0264,25.1652,637600.0
2010-10-06 14:35:00,25.41,25.48,25.33,25.47,691600.0,25.185,25.2544,25.1057,25.2444,691600.0
2010-10-06 14:40:00,25.48,25.48,25.32,25.35,387200.0,25.2544,25.2544,25.0958,25.1255,387200.0
2010-10-06 14:45:00,25.36,25.36,25.23,25.31,518800.0,25.1354,25.1354,25.0066,25.0859,518800.0
2010-10-06 14:50:00,25.31,25.65,25.3,25.63,698000.0,25.0859,25.4229,25.0759,25.403,698000.0
2010-10-06 14:55:00,25.64,25.83,25.57,25.8,875600.0,25.4129,25.6013,25.3436,25.5715,875600.0
2010-10-06 15:00:00,25.79,25.8,25.67,25.7,842000.0,25.5616,25.5715,25.4427,25.4724,842000.0
2010-10-06 15:05:00,25.69,25.91,25.66,25.83,1134000.0,25.4625,25.6805,25.4328,25.6013,1134000.0
2010-10-06 15:10:00,25.83,25.87,25.69,25.75,1092800.0,25.6013,25.6409,25.4625,25.522,1092800.0
2010-10-06 15:15:00,25.74,25.74,25.63,25.68,893200.0,25.5121,25.5121,25.403,25.4526,893200.0
2010-10-06 15:20:00,25.68,26.1,25.68,26.1,1460400.0,25.4526,25.8689,25.4526,25.8689,1460400.0
2010-10-06 15:25:00,26.08,26.18,26.04,26.09,1172400.0,25.849,25.9482,25.8094,25.859,1172400.0
2010-10-06 15:30:00,26.09,26.1,25.85,25.92,884400.0,25.859,25.8689,25.6211,25.6905,884400.0
2010-10-06 15:35:00,25.92,26.1,25.9,26.09,889600.0,25.6905,25.8689,25.6706,25.859,889600.0
2010-10-06 15:40:00,26.09,26.27,26.03,26.17,797200.0,25.859,26.0374,25.7995,25.9382,797200.0
2010-10-06 15:45:00,26.16,26.25,26.16,26.22,1022800.0,25.9283,26.0175,25.9283,25.9878,1022800.0
2010-10-06 15:50:00,26.22,26.25,26.03,26.07,1408800.0,25.9878,26.0175,25.7995,25.8391,1408800.0
2010-10-06 15:55:00,26.07,26.26,26.07,26.24,2526400.0,25.8391,26.0274,25.8391,26.0076,2526400.0
2010-10-07 09:30:00,26.72,26.75,26.25,26.45,1173600.0,26.4834,26.5131,26.0175,26.2158,1173600.0
2010-10-07 09:35:00,26.45,26.58,26.3,26.49,840000.0,26.2158,26.3446,26.0671,26.2554,840000.0
2010-10-07 09:40:00,26.48,26.56,26.24,26.4,1022000.0,26.2455,26.3248,26.0076,26.1662,1022000.0
2010-10-07 09:45:00,26.39,26.39,25.65,25.73,1656400.0,26.1563,26.1563,25.4229,25.5021,1656400.0
2010-10-07 09:50:00,25.75,25.8,25.57,25.66,1546800.0,25.522,25.5715,25.3436,25.4328,1546800.0
2010-10-07 09:55:00,25.66,25.8,25.61,25.74,820400.0,25.4328,25.5715,25.3832,25.5121,820400.0
2010-10-07 10:00:00,25.71,25.91,25.58,25.88,602000.0,25.4823,25.6805,25.3535,25.6508,602000.0
2010-10-07 10:05:00,25.89,25.91,25.76,25.79,547600.0,25.6607,25.6805,25.5319,25.5616,547600.0
2010-10-07 10:10:00,25.79,26.09,25.79,26.03,754000.0,25.5616,25.859,25.5616,25.7995,754000.0
2010-10-07 10:15:00,26.0,26.21,25.95,26.2,622400.0,25.7698,25.9779,25.7202,25.968,622400.0
2010-10-07 10:20:00,26.2,26.31,26.13,26.19,685600.0,25.968,26.077,25.8986,25.9581,685600.0
2010-10-07 10:25:00,26.18,26.4,26.11,26.37,363200.0,25.9482,26.1662,25.8788,26.1365,363200.0
2010-10-07 10:30:00,26.39,26.44,26.27,26.38,566000.0,26.1563,26.2059,26.0374,26.1464,566000.0
2010-10-07 10:35:00,26.38,26.43,26.18,26.19,360000.0,26.1464,26.1959,25.9482,25.9581,360000.0
2010-10-07 10:40:00,26.18,26.2,26.05,26.08,198400.0,25.9482,25.968,25.8193,25.849,198400.0
2010-10-07 10:45:00,26.06,26.11,25.95,26.03,668400.0,25.8292,25.8788,25.7202,25.7995,668400.0
2010-10-07 10:50:00,26.03,26.08,25.99,26.03,296000.0,25.7995,25.849,25.7598,25.7995,296000.0
2010-10-07 10:55:00,26.03,26.04,25.85,25.88,508000.0,25.7995,25.8094,25.6211,25.6508,508000.0
2010-10-07 11:00:00,25.88,25.9,25.83,25.85,344800.0,25.6508,25.6706,25.6013,25.6211,344800.0
2010-10-07 11:05:00,25.85,25.86,25.7,25.75,394800.0,25.6211,25.631,25.4724,25.522,394800.0
2010-10-07 11:10:00,25.75,25.78,25.69,25.7,400400.0,25.522,25.5517,25.4625,25.4724,400400.0
2010-10-07 11:15:00,25.7,25.75,25.57,25.6,641600.0,25.4724,25.522,25.3436,25.3733,641600.0
2010-10-07 11:20:00,25.6,25.79,25.58,25.77,530000.0,25.3733,25.5616,25.3535,25.5418,530000.0
2010-10-07 11:25:00,25.76,25.82,25.75,25.8,695600.0,25.5319,25.5913,25.522,25.5715,695600.0
2010-10-07 11:30:00,25.79,26.07,25.76,25.99,584800.0,25.5616,25.8391,25.5319,25.7598,584800.0
2010-10-07 11:35:00,25.99,26.04,25.89,25.96,349600.0,25.7598,25.8094,25.6607,25.7301,349600.0
2010-10-07 11:40:00,25.96,25.99,25.91,25.92,147600.0,25.7301,25.7598,25.6805,25.6905,147600.0
2010-10-07 11:45:00,25.92,25.92,25.75,25.75,202400.0,25.6905,25.6905,25.522,25.522,202400.0
2010-10-07 11:50:00,25.75,25.83,25.75,25.8,202000.0,25.522,25.6013,25.522,25.5715,202000.0
2010-10-07 11:55:00,25.82,25.9,25.8,25.9,107600.0,25.5913,25.6706,25.5715,25.6706,107600.0
2010-10-07 12:00:00,25.9,25.93,25.83,25.9,162400.0,25.6706,25.7004,25.6013,25.6706,162400.0
2010-10-07 12:05:00,25.9,25.9,25.86,25.9,54000.0,25.6706,25.6706,25.631,25.6706,54000.0
2010-10-07 12:10:00,25.9,26.0,25.9,25.98,169600.0,25.6706,25.7698,25.6706,25.7499,169600.0
2010-10-07 12:15:00,25.98,25.99,25.78,25.78,169200.0,25.7499,25.7598,25.5517,25.5517,169200.0
2010-10-07 12:20:00,25.78,25.88,25.77,25.85,112800.0,25.5517,25.6508,25.5418,25.6211,112800.0
2010-10-07 12:25:00,25.86,25.91,25.81,25.85,112400.0,25.631,25.6805,25.5814,25.6211,112400.0
2010-10-07 12:30:00,25.84,25.96,25.79,25.94,239200.0,25.6112,25.7301,25.5616,25.7103,239200.0
2010-10-07 12:35:00,25.95,26.05,25.85,26.0,277200.0,25.7202,25.8193,25.6211,25.7698,277200.0
2010-10-07 12:40:00,26.0,26.03,25.94,25.95,252400.0,25.7698,25.7995,25.7103,25.7202,252400.0
2010-10-07 12:45:00,25.97,25.97,25.9,25.9,98000.0,25.74,25.74,25.6706,25.6706,98000.0
2010-10-07 12:50:00,25.9,25.9,25.79,25.82,132400.0,25.6706,25.6706,25.5616,25.5913,132400.0
2010-10-07 12:55:00,25.83,25.97,25.82,25.96,136000.0,25.6013,25.74,25.5913,25.7301,136000.0
2010-10-07 13:00:00,25.96,25.99,25.9,25.91,119600.0,25.7301,25.7598,25.6706,25.6805,119600.0
2010-10-07 13:05:00,25.91,26.1,25.9,26.1,177600.0,25.6805,25.8689,25.6706,25.8689,177600.0
2010-10-07 13:10:00,26.09,26.1,25.97,25.97,231200.0,25.859,25.8689,25.74,25.74,231200.0
2010-10-07 13:15:00,25.97,26.02,25.92,25.99,113200.0,25.74,25.7896,25.6905,25.7598,113200.0
2010-10-07 13:20:00,25.99,26.02,25.93,25.97,116400.0,25.7598,25.7896,25.7004,25.74,116400.0
2010-10-07 13:25:00,25.95,25.97,25.9,25.9,51600.0,25.7202,25.74,25.6706,25.6706,51600.0
2010-10-07 13:30:00,25.91,25.96,25.89,25.92,57600.0,25.6805,25.7301,25.6607,25.6905,57600.0
2010-10-07 13:35:00,25.92,25.92,25.86,25.88,70400.0,25.6905,25.6905,25.631,25.6508,70400.0
2010-10-07 13:40:00,25.88,25.91,25.88,25.9,63600.0,25.6508,25.6805,25.6508,25.6706,63600.0
2010-10-07 13:45:00,25.91,25.96,25.88,25.95,98000.0,25.6805,25.7301,25.6508,25.7202,98000.0
2010-10-07 13:50:00,25.95,26.05,25.95,25.99,128000.0,25.7202,25.8193,25.7202,25.7598,128000.0
2010-10-07 13:55:00,25.99,26.16,25.99,26.09,284800.0,25.7598,25.9283,25.7598,25.859,284800.0
2010-10-07 14:00:00,26.1,26.13,25.98,26.0,117600.0,25.8689,25.8986,25.7499,25.7698,117600.0
2010-10-07 14:05:00,26.0,26.05,25.97,26.03,162400.0,25.7698,25.8193,25.74,25.7995,162400.0
2010-10-07 14:10:00,26.02,26.15,26.02,26.13,116000.0,25.7896,25.9184,25.7896,25.8986,116000.0
2010-10-07 14:15:00,26.14,26.22,26.11,26.17,239600.0,25.9085,25.9878,25.8788,25.9382,239600.0
2010-10-07 14:20:00,26.15,26.22,26.13,26.19,162000.0,25.9184,25.9878,25.8986,25.9581,162000.0
2010-10-07 14:25:00,26.19,26.19,26.08,26.09,85600.0,25.9581,25.9581,25.849,25.859,85600.0
2010-10-07 14:30:00,26.1,26.12,26.04,26.06,83200.0,25.8689,25.8887,25.8094,25.8292,83200.0
2010-10-07 14:35:00,26.04,26.17,26.03,26.17,131600.0,25.8094,25.9382,25.7995,25.9382,131600.0
2010-10-07 14:40:00,26.18,26.22,26.16,26.18,148800.0,25.9482,25.9878,25.9283,25.9482,148800.0
2010-10-07 14:45:00,26.18,26.23,26.09,26.15,150000.0,25.9482,25.9977,25.859,25.9184,150000.0
2010-10-07 14:50:00,26.16,26.19,26.12,26.15,153600.0,25.9283,25.9581,25.8887,25.9184,153600.0
2010-10-07 14:55:00,26.15,26.24,26.13,26.23,170800.0,25.9184,26.0076,25.8986,25.9977,170800.0
2010-10-07 15:00:00,26.24,26.28,26.2,26.27,302800.0,26.0076,26.0473,25.968,26.0374,302800.0
2010-10-07 15:05:00,26.28,26.33,26.22,26.23,252000.0,26.0473,26.0968,25.9878,25.9977,252000.0
2010-10-07 15:10:00,26.24,26.33,26.23,26.33,136800.0,26.0076,26.0968,25.9977,26.0968,136800.0
2010-10-07 15:15:00,26.33,26.36,26.31,26.34,124000.0,26.0968,26.1266,26.077,26.1067,124000.0
2010-10-07 15:20:00,26.34,26.35,26.26,26.31,218400.0,26.1067,26.1167,26.0274,26.077,218400.0
2010-10-07 15:25:00,26.31,26.31,26.19,26.2,195600.0,26.077,26.077,25.9581,25.968,195600.0
2010-10-07 15:30:00,26.21,26.22,26.14,26.17,374000.0,25.9779,25.9878,25.9085,25.9382,374000.0
2010-10-07 15:35:00,26.17,26.24,26.14,26.22,215200.0,25.9382,26.0076,25.9085,25.9878,215200.0
2010-10-07 15:40:00,26.23,26.27,26.22,26.24,229600.0,25.9977,26.0374,25.9878,26.0076,229600.0
2010-10-07 15:45:00,26.23,26.26,26.18,26.18,365600.0,25.9977,26.0274,25.9482,25.9482,365600.0
2010-10-07 15:50:00,26.18,26.24,26.17,26.2,353600.0,25.9482,26.0076,25.9382,25.968,353600.0
2010-10-07 15:55:00,26.2,26.24,26.2,26.23,724400.0,25.968,26.0076,25.968,25.9977,724400.0
2010-10-08 09:30:00,26.22,26.31,25.81,25.83,559600.0,25.9878,26.077,25.5814,25.6013,559600.0
2010-10-08 09:35:00,25.82,25.96,25.78,25.89,356400.0,25.5913,25.7301,25.5517,25.6607,356400.0
2010-10-08 09:40:00,25.88,26.02,25.79,26.0,405600.0,25.6508,25.7896,25.5616,25.7698,405600.0
2010-10-08 09:45:00,26.0,26.0,25.79,25.89,225600.0,25.7698,25.7698,25.5616,25.6607,225600.0
2010-10-08 09:50:00,25.88,26.07,25.85,26.03,173600.0,25.6508,25.8391,25.6211,25.7995,173600.0
2010-10-08 09:55:00,26.05,26.17,26.03,26.13,165600.0,25.8193,25.9382,25.7995,25.8986,165600.0
2010-10-08 10:00:00,26.13,26.18,26.0,26.04,284000.0,25.8986,25.9482,25.7698,25.8094,284000.0
2010-10-08 10:05:00,26.04,26.09,25.91,25.92,142400.0,25.8094,25.859,25.6805,25.6905,142400.0
2010-10-08 10:10:00,25.92,26.0,25.86,25.99,273200.0,25.6905,25.7698,25.631,25.7598,273200.0
2010-10-08 10:15:00,25.99,26.05,25.91,25.95,174400.0,25.7598,25.8193,25.6805,25.7202,174400.0
2010-10-08 10:20:00,25.95,26.03,25.93,26.0,343200.0,25.7202,25.7995,25.7004,25.7698,343200.0
2010-10-08 10:25:00,26.0,26.0,25.88,25.95,274000.0,25.7698,25.7698,25.6508,25.7202,274000.0
2010-10-08 10:30:00,25.96,25.96,25.84,25.85,231600.0,25.7301,25.7301,25.6112,25.6211,231600.0
2010-10-08 10:35:00,25.85,25.85,25.73,25.75,452800.0,25.6211,25.6211,25.5021,25.522,452800.0
2010-10-08 10:40:00,25.75,25.92,25.74,25.91,292000.0,25.522,25.6905,25.5121,25.6805,292000.0
2010-10-08 10:45:00,25.91,25.94,25.78,25.78,133600.0,25.6805,25.7103,25.5517,25.5517,133600.0
2010-10-08 10:50:00,25.78,25.96,25.75,25.96,148000.0,25.5517,25.7301,25.522,25.7301,148000.0
2010-10-08 10:55:00,25.95,26.0,25.91,25.95,179600.0,25.7202,25.7698,25.6805,25.7202,179600.0
2010-10-08 11:00:00,25.95,26.0,25.92,25.99,146400.0,25.7202,25.7698,25.6905,25.7598,146400.0
2010-10-08 11:05:00,25.99,26.06,25.98,26.0,308000.0,25.7598,25.8292,25.7499,25.7698,308000.0
2010-10-08 11:10:00,26.0,26.03,25.95,25.96,114800.0,25.7698,25.7995,25.7202,25.7301,114800.0
2010-10-08 11:15:00,25.97,26.06,25.95,26.04,303600.0,25.74,25.8292,25.7202,25.8094,303600.0
2010-10-08 11:20:00,26.04,26.04,25.99,26.04,146400.0,25.8094,25.8094,25.7598,25.8094,146400.0
2010-10-08 11:25:00,26.03,26.07,26.0,26.03,147600.0,25.7995,25.8391,25.7698,25.7995,147600.0
2010-10-08 11:30:00,26.03,26.19,26.03,26.14,266400.0,25.7995,25.9581,25.7995,25.9085,266400.0
2010-10-08 11:35:00,26.14,26.15,26.06,26.09,92400.0,25.9085,25.9184,25.8292,25.859,92400.0
2010-10-08 11:40:00,26.08,26.18,26.07,26.18,83200.0,25.849,25.9482,25.8391,25.9482,83200.0
2010-10-08 11:45:00,26.17,26.2,26.14,26.19,78400.0,25.9382,25.968,25.9085,25.9581,78400.0
2010-10-08 11:50:00,26.19,26.19,26.15,26.16,36800.0,25.9581,25.9581,25.9184,25.9283,36800.0
2010-10-08 11:55:00,26.16,26.16,26.1,26.15,43600.0,25.9283,25.9283,25.8689,25.9184,43600.0
2010-10-08 12:00:00,26.16,26.16,26.09,26.11,73200.0,25.9283,25.9283,25.859,25.8788,73200.0
2010-10-08 12:05:00,26.11,26.11,26.05,26.07,168400.0,25.8788,25.8788,25.8193,25.8391,168400.0
2010-10-08 12:10:00,26.08,26.15,26.08,26.13,34000.0,25.849,25.9184,25.849,25.8986,34000.0
2010-10-08 12:15:00,26.12,26.22,26.1,26.22,156400.0,25.8887,25.9878,25.8689,25.9878,156400.0
2010-10-08 12:20:00,26.22,26.28,26.2,26.26,207600.0,25.9878,26.0473,25.968,26.0274,207600.0
2010-10-08 12:25:00,26.26,26.31,26.25,26.29,152400.0,26.0274,26.077,26.0175,26.0572,152400.0
2010-10-08 12:30:00,26.28,26.31,26.25,26.3,156400.0,26.0473,26.077,26.0175,26.0671,156400.0
2010-10-08 12:35:00,26.31,26.48,26.29,26.46,305200.0,26.077,26.2455,26.0572,26.2257,305200.0
2010-10-08 12:40:00,26.46,26.68,26.45,26.65,431200.0,26.2257,26.4437,26.2158,26.414,431200.0
2010-10-08 12:45:00,26.66,26.7,26.51,26.54,234400.0,26.4239,26.4636,26.2752,26.305,234400.0
2010-10-08 12:50:00,26.53,26.53,26.45,26.45,129200.0,26.2951,26.2951,26.2158,26.2158,129200.0
2010-10-08 12:55:00,26.46,26.59,26.46,26.53,155200.0,26.2257,26.3545,26.2257,26.2951,155200.0
2010-10-08 13:00:00,26.55,26.57,26.49,26.5,65600.0,26.3149,26.3347,26.2554,26.2653,65600.0
2010-10-08 13:05:00,26.5,26.51,26.44,26.47,120800.0,26.2653,26.2752,26.2059,26.2356,120800.0
2010-10-08 13:10:00,26.47,26.52,26.46,26.49,69600.0,26.2356,26.2851,26.2257,26.2554,69600.0
2010-10-08 13:15:00,26.5,26.53,26.48,26.49,48400.0,26.2653,26.2951,26.2455,26.2554,48400.0
2010-10-08 13:20:00,26.49,26.5,26.45,26.46,71600.0,26.2554,26.2653,26.2158,26.2257,71600.0
2010-10-08 13:25:00,26.46,26.54,26.45,26.51,124000.0,26.2257,26.305,26.2158,26.2752,124000.0
2010-10-08 13:30:00,26.5,26.53,26.46,26.46,59200.0,26.2653,26.2951,26.2257,26.2257,59200.0
2010-10-08 13:35:00,26.46,26.48,26.45,26.47,56400.0,26.2257,26.2455,26.2158,26.2356,56400.0
2010-10-08 13:40:00,26.47,26.48,26.44,26.46,114400.0,26.2356,26.2455,26.2059,26.2257,114400.0
2010-10-08 13:45:00,26.46,26.46,26.39,26.43,138000.0,26.2257,26.2257,26.1563,26.1959,138000.0
2010-10-08 13:50:00,26.43,26.45,26.42,26.44,108000.0,26.1959,26.2158,26.186,26.2059,108000.0
2010-10-08 13:55:00,26.44,26.45,26.36,26.44,95600.0,26.2059,26.2158,26.1266,26.2059,95600.0
2010-10-08 14:00:00,26.44,26.44,26.34,26.37,100400.0,26.2059,26.2059,26.1067,26.1365,100400.0
2010-10-08 14:05:00,26.37,26.41,26.36,26.38,92800.0,26.1365,26.1761,26.1266,26.1464,92800.0
2010-10-08 14:10:00,26.39,26.43,26.38,26.43,127600.0,26.1563,26.1959,26.1464,26.1959,127600.0
2010-10-08 14:15:00,26.43,26.43,26.4,26.4,65600.0,26.1959,26.1959,26.1662,26.1662,65600.0
2010-10-08 14:20:00,26.4,26.52,26.4,26.51,186000.0,26.1662,26.2851,26.1662,26.2752,186000.0
2010-10-08 14:25:00,26.51,26.52,26.47,26.48,120400.0,26.2752,26.2851,26.2356,26.2455,120400.0
2010-10-08 14:30:00,26.48,26.49,26.43,26.44,52800.0,26.2455,26.2554,26.1959,26.2059,52800.0
2010-10-08 14:35:00,26.44,26.46,26.44,26.45,39200.0,26.2059,26.2257,26.2059,26.2158,39200.0
2010-10-08 14:40:00,26.45,26.49,26.43,26.49,74800.0,26.2158,26.2554,26.1959,26.2554,74800.0
2010-10-08 14:45:00,26.49,26.52,26.48,26.49,110400.0,26.2554,26.2851,26.2455,26.2554,110400.0
2010-10-08 14:50:00,26.49,26.49,26.43,26.46,51600.0,26.2554,26.2554,26.1959,26.2257,51600.0
2010-10-08 14:55:00,26.44,26.46,26.41,26.44,74400.0,26.2059,26.2257,26.1761,26.2059,74400.0
2010-10-08 15:00:00,26.46,26.47,26.44,26.46,64400.0,26.2257,26.2356,26.2059,26.2257,64400.0
2010-10-08 15:05:00,26.47,26.51,26.47,26.51,84000.0,26.2356,26.2752,26.2356,26.2752,84000.0
2010-10-08 15:10:00,26.51,26.55,26.5,26.51,136000.0,26.2752,26.3149,26.2653,26.2752,136000.0
2010-10-08 15:15:00,26.52,26.58,26.5,26.57,178800.0,26.2851,26.3446,26.2653,26.3347,178800.0
2010-10-08 15:20:00,26.56,26.6,26.54,26.59,287200.0,26.3248,26.3644,26.305,26.3545,287200.0
2010-10-08 15:25:00,26.59,26.65,26.59,26.63,222400.0,26.3545,26.414,26.3545,26.3942,222400.0
2010-10-08 15:30:00,26.63,26.67,26.61,26.65,288000.0,26.3942,26.4338,26.3743,26.414,288000.0
2010-10-08 15:35:00,26.65,26.66,26.59,26.6,160000.0,26.414,26.4239,26.3545,26.3644,160000.0
2010-10-08 15:40:00,26.6,26.61,26.58,26.59,214000.0,26.3644,26.3743,26.3446,26.3545,214000.0
2010-10-08 15:45:00,26.6,26.6,26.53,26.57,274000.0,26.3644,26.3644,26.2951,26.3347,274000.0
2010-10-08 15:50:00,26.57,26.58,26.53,26.53,225600.0,26.3347,26.3446,26.2951,26.2951,225600.0
2010-10-08 15:55:00,26.53,26.54,26.45,26.46,538400.0,26.2951,26.305,26.2158,26.2257,538400.0
2010-10-11 09:30:00,26.45,26.47,26.18,26.28,235600.0,26.2158,26.2356,25.9482,26.0473,235600.0
2010-10-11 09:35:00,26.29,26.39,26.27,26.34,180000.0,26.0572,26.1563,26.0374,26.1067,180000.0
2010-10-11 09:40:00,26.33,26.37,26.15,26.24,247600.0,26.0968,26.1365,25.9184,26.0076,247600.0
2010-10-11 09:45:00,26.24,26.25,26.1,26.1,242400.0,26.0076,26.0175,25.8689,25.8689,242400.0
2010-10-11 09:50:00,26.11,26.12,26.0,26.11,296400.0,25.8788,25.8887,25.7698,25.8788,296400.0
2010-10-11 09:55:00,26.11,26.16,25.97,26.02,524800.0,25.8788,25.9283,25.74,25.7896,524800.0
2010-10-11 10:00:00,26.0,26.11,26.0,26.07,414400.0,25.7698,25.8788,25.7698,25.8391,414400.0
2010-10-11 10:05:00,26.07,26.11,26.03,26.04,452400.0,25.8391,25.8788,25.7995,25.8094,452400.0
2010-10-11 10:10:00,26.04,26.04,25.96,26.0,639200.0,25.8094,25.8094,25.7301,25.7698,639200.0
2010-10-11 10:15:00,26.01,26.03,25.84,25.89,454400.0,25.7797,25.7995,25.6112,25.6607,454400.0
2010-10-11 10:20:00,25.89,25.93,25.83,25.89,251200.0,25.6607,25.7004,25.6013,25.6607,251200.0
2010-10-11 10:25:00,25.89,25.91,25.73,25.75,642000.0,25.6607,25.6805,25.5021,25.522,642000.0
2010-10-11 10:30:00,25.75,25.79,25.66,25.69,423200.0,25.522,25.5616,25.4328,25.4625,423200.0
2010-10-11 10:35:00,25.7,25.75,25.63,25.63,462800.0,25.4724,25.522,25.403,25.403,462800.0
2010-10-11 10:40:00,25.63,25.68,25.63,25.66,360400.0,25.403,25.4526,25.403,25.4328,360400.0
2010-10-11 10:45:00,25.65,25.65,25.51,25.54,406400.0,25.4229,25.4229,25.2841,25.3138,406400.0
2010-10-11 10:50:00,25.54,25.59,25.5,25.55,309600.0,25.3138,25.3634,25.2742,25.3237,309600.0
2010-10-11 10:55:00,25.55,25.61,25.45,25.45,384800.0,25.3237,25.3832,25.2246,25.2246,384800.0
2010-10-11 11:00:00,25.46,25.55,25.37,25.46,348800.0,25.2345,25.3237,25.1453,25.2345,348800.0
2010-10-11 11:05:00,25.45,25.54,25.45,25.5,356800.0,25.2246,25.3138,25.2246,25.2742,356800.0
2010-10-11 11:10:00,25.5,25.6,25.47,25.55,315200.0,25.2742,25.3733,25.2444,25.3237,315200.0
2010-10-11 11:15:00,25.55,25.61,25.53,25.59,301200.0,25.3237,25.3832,25.3039,25.3634,301200.0
2010-10-11 11:20:00,25.58,25.59,25.54,25.54,163600.0,25.3535,25.3634,25.3138,25.3138,163600.0
2010-10-11 11:25:00,25.53,25.56,25.48,25.5,189200.0,25.3039,25.3336,25.2544,25.2742,189200.0
2010-10-11 11:30:00,25.51,25.58,25.5,25.55,166000.0,25.2841,25.3535,25.2742,25.3237,166000.0
2010-10-11 11:35:00,25.55,25.71,25.54,25.68,221600.0,25.3237,25.4823,25.3138,25.4526,221600.0
2010-10-11 11:40:00,25.68,25.72,25.65,25.66,135600.0,25.4526,25.4922,25.4229,25.4328,135600.0
2010-10-11 11:45:00,25.66,25.69,25.64,25.68,163200.0,25.4328,25.4625,25.4129,25.4526,163200.0
2010-10-11 11:50:00,25.68,25.71,25.66,25.67,121200.0,25.4526,25.4823,25.4328,25.4427,121200.0
2010-10-11 11:55:00,25.65,25.66,25.59,25.62,75600.0,25.4229,25.4328,25.3634,25.3931,75600.0
2010-10-11 12:00:00,25.62,25.68,25.6,25.64,146800.0,25.3931,25.4526,25.3733,25.4129,146800.0
2010-10-11 12:05:00,25.64,25.67,25.62,25.63,61600.0,25.4129,25.4427,25.3931,25.403,61600.0
2010-10-11 12:10:00,25.63,25.63,25.55,25.57,100800.0,25.403,25.403,25.3237,25.3436,100800.0
2010-10-11 12:15:00,25.58,25.58,25.52,25.54,73600.0,25.3535,25.3535,25.294,25.3138,73600.0
2010-10-11 12:20:00,25.53,25.54,25.41,25.49,297200.0,25.3039,25.3138,25.185,25.2643,297200.0
2010-10-11 12:25:00,25.49,25.57,25.48,25.5,158000.0,25.2643,25.3436,25.2544,25.2742,158000.0
2010-10-11 12:30:00,25.49,25.51,25.43,25.45,118400.0,25.2643,25.2841,25.2048,25.2246,118400.0
2010-10-11 12:35:00,25.47,25.55,25.46,25.55,95200.0,25.2444,25.3237,25.2345,25.3237,95200.0
2010-10-11 12:40:00,25.55,25.6,25.46,25.47,150800.0,25.3237,25.3733,25.2345,25.2444,150800.0
2010-10-11 12:45:00,25.46,25.52,25.43,25.47,91200.0,25.2345,25.294,25.2048,25.2444,91200.0
2010-10-11 12:50:00,25.47,25.48,25.38,25.39,108400.0,25.2444,25.2544,25.1552,25.1652,108400.0
2010-10-11 12:55:00,25.41,25.44,25.41,25.44,107600.0,25.185,25.2147,25.185,25.2147,107600.0
2010-10-11 13:00:00,25.43,25.45,25.4,25.43,152000.0,25.2048,25.2246,25.1751,25.2048,152000.0
2010-10-11 13:05:00,25.43,25.44,25.4,25.42,94000.0,25.2048,25.2147,25.1751,25.1949,94000.0
2010-10-11 13:10:00,25.43,25.44,25.39,25.42,96000.0,25.2048,25.2147,25.1652,25.1949,96000.0
2010-10-11 13:15:00,25.43,25.44,25.34,25.38,250000.0,25.2048,25.2147,25.1156,25.1552,250000.0
2010-10-11 13:20:00,25.38,25.4,25.36,25.38,142400.0,25.1552,25.1751,25.1354,25.1552,142400.0
2010-10-11 13:25:00,25.38,25.39,25.36,25.36,134400.0,25.1552,25.1652,25.1354,25.1354,134400.0
2010-10-11 13:30:00,25.36,25.4,25.34,25.39,260800.0,25.1354,25.1751,25.1156,25.1652,260800.0
2010-10-11 13:35:00,25.39,25.4,25.37,25.37,108400.0,25.1652,25.1751,25.1453,25.1453,108400.0
2010-10-11 13:40:00,25.38,25.38,25.34,25.38,143200.0,25.1552,25.1552,25.1156,25.1552,143200.0
2010-10-11 13:45:00,25.39,25.39,25.36,25.38,92800.0,25.1652,25.1652,25.1354,25.1552,92800.0
2010-10-11 13:50:00,25.38,25.39,25.36,25.38,61600.0,25.1552,25.1652,25.1354,25.1552,61600.0
2010-10-11 13:55:00,25.38,25.39,25.36,25.37,72000.0,25.1552,25.1652,25.1354,25.1453,72000.0
2010-10-11 14:00:00,25.38,25.38,25.31,25.33,118000.0,25.1552,25.1552,25.0859,25.1057,118000.0
2010-10-11 14:05:00,25.31,25.33,25.28,25.29,229200.0,25.0859,25.1057,25.0561,25.066,229200.0
2010-10-11 14:10:00,25.29,25.29,25.16,25.17,512400.0,25.066,25.066,24.9372,24.9471,512400.0
2010-10-11 14:15:00,25.18,25.19,25.09,25.11,599200.0,24.957,24.9669,24.8678,24.8876,599200.0
2010-10-11 14:20:00,25.11,25.16,25.09,25.14,214400.0,24.8876,24.9372,24.8678,24.9174,214400.0
2010-10-11 14:25:00,25.14,25.15,25.08,25.11,372400.0,24.9174,24.9273,24.8579,24.8876,372400.0
2010-10-11 14:30:00,25.11,25.25,25.11,25.25,666000.0,24.8876,25.0264,24.8876,25.0264,666000.0
2010-10-11 14:35:00,25.24,25.31,25.21,25.24,334400.0,25.0165,25.0859,24.9867,25.0165,334400.0
2010-10-11 14:40:00,25.25,25.29,25.24,25.26,186400.0,25.0264,25.066,25.0165,25.0363,186400.0
2010-10-11 14:45:00,25.27,25.27,25.22,25.25,126800.0,25.0462,25.0462,24.9967,25.0264,126800.0
2010-10-11 14:50:00,25.25,25.26,25.17,25.24,160400.0,25.0264,25.0363,24.9471,25.0165,160400.0
2010-10-11 14:55:00,25.24,25.25,25.19,25.2,137600.0,25.0165,25.0264,24.9669,24.9768,137600.0
2010-10-11 15:00:00,25.2,25.21,25.15,25.16,340000.0,24.9768,24.9867,24.9273,24.9372,340000.0
2010-10-11 15:05:00,25.16,25.19,25.1,25.11,256800.0,24.9372,24.9669,24.8777,24.8876,256800.0
2010-10-11 15:10:00,25.13,25.16,25.09,25.11,209200.0,24.9075,24.9372,24.8678,24.8876,209200.0
2010-10-11 15:15:00,25.11,25.11,25.08,25.09,250400.0,24.8876,24.8876,24.8579,24.8678,250400.0
2010-10-11 15:20:00,25.09,25.11,25.01,25.02,515600.0,24.8678,24.8876,24.7885,24.7984,515600.0
2010-10-11 15:25:00,25.02,25.06,25.01,25.03,414400.0,24.7984,24.8381,24.7885,24.8083,414400.0
2010-10-11 15:30:00,25.03,25.1,25.03,25.03,418400.0,24.8083,24.8777,24.8083,24.8083,418400.0
2010-10-11 15:35:00,25.03,25.04,24.98,24.99,973600.0,24.8083,24.8183,24.7588,24.7687,973600.0
2010-10-11 15:40:00,24.98,25.01,24.95,24.99,946800.0,24.7588,24.7885,24.729,24.7687,946800.0
2010-10-11 15:45:00,24.99,25.02,24.96,25.0,713600.0,24.7687,24.7984,24.739,24.7786,713600.0
2010-10-11 15:50:00,25.0,25.03,24.96,24.97,714000.0,24.7786,24.8083,24.739,24.7489,714000.0
2010-10-11 15:55:00,24.97,25.0,24.94,24.97,841600.0,24.7489,24.7786,24.7191,24.7489,841600.0
2010-10-12 09:30:00,24.95,25.04,24.69,24.98,806400.0,24.729,24.8183,24.4714,24.7588,806400.0
2010-10-12 09:35:00,24.99,25.09,24.83,24.85,380400.0,24.7687,24.8678,24.6101,24.6299,380400.0
2010-10-12 09:40:00,24.83,24.94,24.76,24.89,466800.0,24.6101,24.7191,24.5407,24.6696,466800.0
2010-10-12 09:45:00,24.9,24.9,24.69,24.73,757600.0,24.6795,24.6795,24.4714,24.511,757600.0
2010-10-12 09:50:00,24.73,24.95,24.71,24.86,360000.0,24.511,24.729,24.4912,24.6398,360000.0
2010-10-12 09:55:00,24.86,24.9,24.76,24.86,379600.0,24.6398,24.6795,24.5407,24.6398,379600.0
2010-10-12 10:00:00,24.87,25.31,24.87,25.25,1076000.0,24.6498,25.0859,24.6498,25.0264,1076000.0
2010-10-12 10:05:00,25.28,25.43,25.24,25.31,605200.0,25.0561,25.2048,25.0165,25.0859,605200.0
2010-10-12 10:10:00,25.31,25.47,25.31,25.46,360400.0,25.0859,25.2444,25.0859,25.2345,360400.0
2010-10-12 10:15:00,25.47,25.54,25.39,25.46,579200.0,25.2444,25.3138,25.1652,25.2345,579200.0
2010-10-12 10:20:00,25.46,25.5,25.31,25.42,427200.0,25.2345,25.2742,25.0859,25.1949,427200.0
2010-10-12 10:25:00,25.42,25.56,25.38,25.43,474800.0,25.1949,25.3336,25.1552,25.2048,474800.0
2010-10-12 10:30:00,25.43,25.59,25.43,25.46,332400.0,25.2048,25.3634,25.2048,25.2345,332400.0
2010-10-12 10:35:00,25.46,25.5,25.41,25.48,191200.0,25.2345,25.2742,25.185,25.2544,191200.0
2010-10-12 10:40:00,25.47,25.52,25.43,25.51,138400.0,25.2444,25.294,25.2048,25.2841,138400.0
2010-10-12 10:45:00,25.5,25.62,25.5,25.58,264800.0,25.2742,25.3931,25.2742,25.3535,264800.0
2010-10-12 10:50:00,25.58,25.63,25.52,25.61,260800.0,25.3535,25.403,25.294,25.3832,260800.0
2010-10-12 10:55:00,25.61,25.64,25.56,25.62,251600.0,25.3832,25.4129,25.3336,25.3931,251600.0
2010-10-12 11:00:00,25.6,25.62,25.57,25.6,170800.0,25.3733,25.3931,25.3436,25.3733,170800.0
2010-10-12 11:05:00,25.6,25.68,25.6,25.67,315600.0,25.3733,25.4526,25.3733,25.4427,315600.0
2010-10-12 11:10:00,25.65,25.69,25.63,25.68,226000.0,25.4229,25.4625,25.403,25.4526,226000.0
2010-10-12 11:15:00,25.68,25.69,25.63,25.69,171200.0,25.4526,25.4625,25.403,25.4625,171200.0
2010-10-12 11:20:00,25.68,25.69,25.62,25.63,141200.0,25.4526,25.4625,25.3931,25.403,141200.0
2010-10-12 11:25:00,25.63,25.67,25.61,25.65,166400.0,25.403,25.4427,25.3832,25.4229,166400.0
2010-10-12 11:30:00,25.64,25.67,25.63,25.65,154000.0,25.4129,25.4427,25.403,25.4229,154000.0
2010-10-12 11:35:00,25.65,25.7,25.63,25.7,271200.0,25.4229,25.4724,25.403,25.4724,271200.0
2010-10-12 11:40:00,25.7,25.71,25.65,25.7,288000.0,25.4724,25.4823,25.4229,25.4724,288000.0
2010-10-12 11:45:00,25.7,25.72,25.68,25.7,214800.0,25.4724,25.4922,25.4526,25.4724,214800.0
2010-10-12 11:50:00,25.7,25.75,25.7,25.75,185200.0,25.4724,25.522,25.4724,25.522,185200.0
2010-10-12 11:55:00,25.75,25.83,25.74,25.79,330000.0,25.522,25.6013,25.5121,25.5616,330000.0
2010-10-12 12:00:00,25.81,25.83,25.68,25.68,229200.0,25.5814,25.6013,25.4526,25.4526,229200.0
2010-10-12 12:05:00,25.7,25.73,25.67,25.68,85200.0,25.4724,25.5021,25.4427,25.4526,85200.0
2010-10-12 12:10:00,25.68,25.71,25.67,25.71,90000.0,25.4526,25.4823,25.4427,25.4823,90000.0
2010-10-12 12:15:00,25.7,25.73,25.7,25.73,85600.0,25.4724,25.5021,25.4724,25.5021,85600.0
2010-10-12 12:20:00,25.73,25.81,25.72,25.76,155200.0,25.5021,25.5814,25.4922,25.5319,155200.0
2010-10-12 12:25:00,25.76,25.77,25.71,25.71,94800.0,25.5319,25.5418,25.4823,25.4823,94800.0
2010-10-12 12:30:00,25.71,25.79,25.7,25.79,102000.0,25.4823,25.5616,25.4724,25.5616,102000.0
2010-10-12 12:35:00,25.79,25.8,25.76,25.79,126000.0,25.5616,25.5715,25.5319,25.5616,126000.0
2010-10-12 12:40:00,25.79,25.89,25.78,25.89,304400.0,25.5616,25.6607,25.5517,25.6607,304400.0
2010-10-12 12:45:00,25.89,25.93,25.86,25.88,270000.0,25.6607,25.7004,25.631,25.6508,270000.0
2010-10-12 12:50:00,25.88,26.03,25.87,26.02,477600.0,25.6508,25.7995,25.6409,25.7896,477600.0
2010-10-12 12:55:00,26.01,26.08,26.0,26.08,304000.0,25.7797,25.849,25.7698,25.849,304000.0
2010-10-12 13:00:00,26.08,26.1,26.03,26.07,345600.0,25.849,25.8689,25.7995,25.8391,345600.0
2010-10-12 13:05:00,26.08,26.08,25.96,25.98,219200.0,25.849,25.849,25.7301,25.7499,219200.0
2010-10-12 13:10:00,25.98,26.04,25.96,26.03,175600.0,25.7499,25.8094,25.7301,25.7995,175600.0
2010-10-12 13:15:00,26.03,26.05,26.02,26.04,162000.0,25.7995,25.8193,25.7896,25.8094,162000.0
2010-10-12 13:20:00,26.04,26.08,26.03,26.06,219200.0,25.8094,25.849,25.7995,25.8292,219200.0
2010-10-12 13:25:00,26.06,26.12,26.04,26.09,188800.0,25.8292,25.8887,25.8094,25.859,188800.0
2010-10-12 13:30:00,26.1,26.14,26.09,26.12,283600.0,25.8689,25.9085,25.859,25.8887,283600.0
2010-10-12 13:35:00,26.12,26.12,26.08,26.11,156400.0,25.8887,25.8887,25.849,25.8788,156400.0
2010-10-12 13:40:00,26.11,26.18,26.11,26.13,257200.0,25.8788,25.9482,25.8788,25.8986,257200.0
2010-10-12 13:45:00,26.13,26.13,26.1,26.11,194400.0,25.8986,25.8986,25.8689,25.8788,194400.0
2010-10-12 13:50:00,26.11,26.14,26.06,26.06,194800.0,25.8788,25.9085,25.8292,25.8292,194800.0
2010-10-12 13:55:00,26.06,26.11,26.04,26.09,363200.0,25.8292,25.8788,25.8094,25.859,363200.0
2010-10-12 14:00:00,26.1,26.24,26.02,26.24,588000.0,25.8689,26.0076,25.7896,26.0076,588000.0
2010-10-12 14:05:00,26.23,26.25,26.19,26.22,462000.0,25.9977,26.0175,25.9581,25.9878,462000.0
2010-10-12 14:10:00,26.22,26.3,26.21,26.24,398800.0,25.9878,26.0671,25.9779,26.0076,398800.0
2010-10-12 14:15:00,26.24,26.4,26.22,26.39,468400.0,26.0076,26.1662,25.9878,26.1563,468400.0
2010-10-12 14:20:00,26.37,26.4,26.07,26.3,523600.0,26.1365,26.1662,25.8391,26.0671,523600.0
2010-10-12 14:25:00,26.27,26.36,26.27,26.3,194800.0,26.0374,26.1266,26.0374,26.0671,194800.0
2010-10-12 14:30:00,26.3,26.34,26.14,26.18,494000.0,26.0671,26.1067,25.9085,25.9482,494000.0
2010-10-12 14:35:00,26.18,26.23,26.18,26.22,243600.0,25.9482,25.9977,25.9482,25.9878,243600.0
2010-10-12 14:40:00,26.22,26.35,26.2,26.33,205600.0,25.9878,26.1167,25.968,26.0968,205600.0
2010-10-12 14:45:00,26.35,26.35,26.29,26.32,160400.0,26.1167,26.1167,26.0572,26.0869,160400.0
2010-10-12 14:50:00,26.32,26.38,26.31,26.35,158400.0,26.0869,26.1464,26.077,26.1167,158400.0
2010-10-12 14:55:00,26.35,26.36,26.28,26.29,164000.0,26.1167,26.1266,26.0473,26.0572,164000.0
2010-10-12 15:00:00,26.3,26.3,26.21,26.24,316400.0,26.0671,26.0671,25.9779,26.0076,316400.0
2010-10-12 15:05:00,26.24,26.31,26.24,26.3,146400.0,26.0076,26.077,26.0076,26.0671,146400.0
2010-10-12 15:10:00,26.3,26.35,26.3,26.34,146400.0,26.0671,26.1167,26.0671,26.1067,146400.0
2010-10-12 15:15:00,26.34,26.37,26.32,26.33,220800.0,26.1067,26.1365,26.0869,26.0968,220800.0
2010-10-12 15:20:00,26.33,26.43,26.3,26.42,355200.0,26.0968,26.1959,26.0671,26.186,355200.0
2010-10-12 15:25:00,26.42,26.6,26.41,26.58,555200.0,26.186,26.3644,26.1761,26.3446,555200.0
2010-10-12 15:30:00,26.59,26.6,26.53,26.53,396000.0,26.3545,26.3644,26.2951,26.2951,396000.0
2010-10-12 15:35:00,26.53,26.55,26.5,26.55,371600.0,26.2951,26.3149,26.2653,26.3149,371600.0
2010-10-12 15:40:00,26.55,26.58,26.53,26.55,295200.0,26.3149,26.3446,26.2951,26.3149,295200.0
2010-10-12 15:45:00,26.55,26.56,26.5,26.53,338400.0,26.3149,26.3248,26.2653,26.2951,338400.0
2010-10-12 15:50:00,26.53,26.53,26.39,26.4,628000.0,26.2951,26.2951,26.1563,26.1662,628000.0
2010-10-12 15:55:00,26.4,26.4,26.29,26.35,719200.0,26.1662,26.1662,26.0572,26.1167,719200.0
2010-10-13 09:30:00,26.72,26.72,26.51,26.67,723600.0,26.4834,26.4834,26.2752,26.4338,723600.0
2010-10-13 09:35:00,26.67,26.8,26.64,26.75,459200.0,26.4338,26.5627,26.4041,26.5131,459200.0
2010-10-13 09:40:00,26.75,26.91,26.7,26.82,580400.0,26.5131,26.6717,26.4636,26.5825,580400.0
2010-10-13 09:45:00,26.81,27.0,26.79,26.99,468400.0,26.5726,26.7609,26.5528,26.751,468400.0
2010-10-13 09:50:00,26.97,26.99,26.72,26.82,512400.0,26.7312,26.751,26.4834,26.5825,512400.0
2010-10-13 09:55:00,26.81,26.81,26.65,26.79,564000.0,26.5726,26.5726,26.414,26.5528,564000.0
2010-10-13 10:00:00,26.78,27.0,26.78,27.0,361200.0,26.5428,26.7609,26.5428,26.7609,361200.0
2010-10-13 10:05:00,26.99,27.05,26.92,26.95,478800.0,26.751,26.8105,26.6816,26.7113,478800.0
2010-10-13 10:10:00,26.95,27.01,26.9,26.98,187200.0,26.7113,26.7708,26.6618,26.7411,187200.0
2010-10-13 10:15:00,26.99,27.12,26.98,27.01,496800.0,26.751,26.8798,26.7411,26.7708,496800.0
2010-10-13 10:20:00,27.03,27.12,26.97,27.12,368400.0,26.7906,26.8798,26.7312,26.8798,368400.0
2010-10-13 10:25:00,27.13,27.16,27.04,27.07,297600.0,26.8897,26.9195,26.8005,26.8303,297600.0
2010-10-13 10:30:00,27.05,27.08,26.98,27.01,296400.0,26.8105,26.8402,26.7411,26.7708,296400.0
2010-10-13 10:35:00,27.02,27.11,27.0,27.04,182400.0,26.7807,26.8699,26.7609,26.8005,182400.0
2010-10-13 10:40:00,27.05,27.05,26.98,27.02,159600.0,26.8105,26.8105,26.7411,26.7807,159600.0
2010-10-13 10:45:00,27.03,27.03,26.99,27.0,208400.0,26.7906,26.7906,26.751,26.7609,208400.0
2010-10-13 10:50:00,27.01,27.09,27.0,27.02,219600.0,26.7708,26.8501,26.7609,26.7807,219600.0
2010-10-13 10:55:00,27.03,27.07,27.0,27.07,203600.0,26.7906,26.8303,26.7609,26.8303,203600.0
2010-10-13 11:00:00,27.07,27.1,27.04,27.09,144000.0,26.8303,26.86,26.8005,26.8501,144000.0
2010-10-13 11:05:00,27.09,27.17,27.04,27.05,184000.0,26.8501,26.9294,26.8005,26.8105,184000.0
2010-10-13 11:10:00,27.04,27.05,27.0,27.02,243200.0,26.8005,26.8105,26.7609,26.7807,243200.0
2010-10-13 11:15:00,27.01,27.04,27.0,27.03,164000.0,26.7708,26.8005,26.7609,26.7906,164000.0
2010-10-13 11:20:00,27.03,27.13,27.03,27.08,209600.0,26.7906,26.8897,26.7906,26.8402,209600.0
2010-10-13 11:25:00,27.06,27.07,27.03,27.03,145600.0,26.8204,26.8303,26.7906,26.7906,145600.0
2010-10-13 11:30:00,27.03,27.06,27.02,27.06,123200.0,26.7906,26.8204,26.7807,26.8204,123200.0
2010-10-13 11:35:00,27.06,27.06,27.03,27.03,109600.0,26.8204,26.8204,26.7906,26.7906,109600.0
2010-10-13 11:40:00,27.03,27.03,27.01,27.02,124800.0,26.7906,26.7906,26.7708,26.7807,124800.0
2010-10-13 11:45:00,27.02,27.02,27.0,27.02,161200.0,26.7807,26.7807,26.7609,26.7807,161200.0
2010-10-13 11:50:00,27.02,27.06,27.02,27.04,107600.0,26.7807,26.8204,26.7807,26.8005,107600.0
2010-10-13 11:55:00,27.04,27.05,27.02,27.05,142800.0,26.8005,26.8105,26.7807,26.8105,142800.0
2010-10-13 12:00:00,27.04,27.07,27.02,27.03,250400.0,26.8005,26.8303,26.7807,26.7906,250400.0
2010-10-13 12:05:00,27.03,27.09,27.03,27.04,140800.0,26.7906,26.8501,26.7906,26.8005,140800.0
2010-10-13 12:10:00,27.04,27.06,27.02,27.04,114800.0,26.8005,26.8204,26.7807,26.8005,114800.0
2010-10-13 12:15:00,27.04,27.07,27.03,27.07,126000.0,26.8005,26.8303,26.7906,26.8303,126000.0
2010-10-13 12:20:00,27.07,27.1,27.06,27.08,108000.0,26.8303,26.86,26.8204,26.8402,108000.0
2010-10-13 12:25:00,27.08,27.11,27.08,27.1,68400.0,26.8402,26.8699,26.8402,26.86,68400.0
2010-10-13 12:30:00,27.09,27.26,27.09,27.26,464800.0,26.8501,27.0186,26.8501,27.0186,464800.0
2010-10-13 12:35:00,27.27,27.3,27.23,27.23,316400.0,27.0285,27.0582,26.9889,26.9889,316400.0
2010-10-13 12:40:00,27.23,27.28,27.23,27.26,131200.0,26.9889,27.0384,26.9889,27.0186,131200.0
2010-10-13 12:45:00,27.26,27.26,27.2,27.2,97600.0,27.0186,27.0186,26.9591,26.9591,97600.0
2010-10-13 12:50:00,27.2,27.25,27.2,27.24,72400.0,26.9591,27.0087,26.9591,26.9988,72400.0
2010-10-13 12:55:00,27.25,27.25,27.15,27.15,110800.0,27.0087,27.0087,26.9096,26.9096,110800.0
2010-10-13 13:00:00,27.15,27.16,27.13,27.14,134000.0,26.9096,26.9195,26.8897,26.8997,134000.0
2010-10-13 13:05:00,27.13,27.16,27.06,27.07,206400.0,26.8897,26.9195,26.8204,26.8303,206400.0
2010-10-13 13:10:00,27.07,27.11,27.06,27.11,81600.0,26.8303,26.8699,26.8204,26.8699,81600.0
2010-10-13 13:15:00,27.1,27.11,27.05,27.05,92800.0,26.86,26.8699,26.8105,26.8105,92800.0
2010-10-13 13:20:00,27.06,27.18,27.05,27.16,189200.0,26.8204,26.9393,26.8105,26.9195,189200.0
2010-10-13 13:25:00,27.16,27.16,27.11,27.15,81200.0,26.9195,26.9195,26.8699,26.9096,81200.0
2010-10-13 13:30:00,27.14,27.17,27.14,27.15,48000.0,26.8997,26.9294,26.8997,26.9096,48000.0
2010-10-13 13:35:00,27.15,27.19,27.14,27.16,90000.0,26.9096,26.9492,26.8997,26.9195,90000.0
2010-10-13 13:40:00,27.17,27.18,27.14,27.15,49200.0,26.9294,26.9393,26.8997,26.9096,49200.0
2010-10-13 13:45:00,27.15,27.17,27.14,27.16,90000.0,26.9096,26.9294,26.8997,26.9195,90000.0
2010-10-13 13:50:00,27.16,27.18,27.15,27.17,35600.0,26.9195,26.9393,26.9096,26.9294,35600.0
2010-10-13 13:55:00,27.17,27.17,27.14,27.17,67200.0,26.9294,26.9294,26.8997,26.9294,67200.0
2010-10-13 14:00:00,27.16,27.16,27.09,27.11,122000.0,26.9195,26.9195,26.8501,26.8699,122000.0
2010-10-13 14:05:00,27.11,27.16,27.09,27.13,102000.0,26.8699,26.9195,26.8501,26.8897,102000.0
2010-10-13 14:10:00,27.13,27.18,27.08,27.17,144000.0,26.8897,26.9393,26.8402,26.9294,144000.0
2010-10-13 14:15:00,27.17,27.18,27.13,27.13,70000.0,26.9294,26.9393,26.8897,26.8897,70000.0
2010-10-13 14:20:00,27.14,27.17,27.13,27.15,88400.0,26.8997,26.9294,26.8897,26.9096,88400.0
2010-10-13 14:25:00,27.15,27.17,27.1,27.15,170000.0,26.9096,26.9294,26.86,26.9096,170000.0
2010-10-13 14:30:00,27.15,27.16,27.13,27.16,65200.0,26.9096,26.9195,26.8897,26.9195,65200.0
2010-10-13 14:35:00,27.16,27.16,27.09,27.1,116800.0,26.9195,26.9195,26.8501,26.86,116800.0
2010-10-13 14:40:00,27.1,27.12,27.03,27.03,234800.0,26.86,26.8798,26.7906,26.7906,234800.0
2010-10-13 14:45:00,27.04,27.05,26.99,26.99,278400.0,26.8005,26.8105,26.751,26.751,278400.0
2010-10-13 14:50:00,26.99,27.1,26.99,27.07,259200.0,26.751,26.86,26.751,26.8303,259200.0
2010-10-13 14:55:00,27.06,27.07,27.03,27.05,90800.0,26.8204,26.8303,26.7906,26.8105,90800.0
2010-10-13 15:00:00,27.05,27.1,26.96,26.98,370400.0,26.8105,26.86,26.7212,26.7411,370400.0
2010-10-13 15:05:00,26.98,26.99,26.94,26.97,274000.0,26.7411,26.751,26.7014,26.7312,274000.0
2010-10-13 15:10:00,26.97,27.0,26.93,26.97,218800.0,26.7312,26.7609,26.6915,26.7312,218800.0
2010-10-13 15:15:00,26.97,27.11,26.97,27.08,198800.0,26.7312,26.8699,26.7312,26.8402,198800.0
2010-10-13 15:20:00,27.08,27.13,27.05,27.1,179600.0,26.8402,26.8897,26.8105,26.86,179600.0
2010-10-13 15:25:00,27.09,27.1,26.98,26.99,244000.0,26.8501,26.86,26.7411,26.751,244000.0
2010-10-13 15:30:00,26.98,27.03,26.98,27.01,155200.0,26.7411,26.7906,26.7411,26.7708,155200.0
2010-10-13 15:35:00,27.02,27.06,27.02,27.02,141600.0,26.7807,26.8204,26.7807,26.7807,141600.0
2010-10-13 15:40:00,27.02,27.09,27.0,27.09,320400.0,26.7807,26.8501,26.7609,26.8501,320400.0
2010-10-13 15:45:00,27.09,27.09,26.98,27.0,507600.0,26.8501,26.8501,26.7411,26.7609,507600.0
2010-10-13 15:50:00,27.0,27.02,26.89,26.91,611600.0,26.7609,26.7807,26.6519,26.6717,611600.0
2010-10-13 15:55:00,26.91,26.91,26.8,26.83,990000.0,26.6717,26.6717,26.5627,26.5924,990000.0
2010-10-14 09:30:00,26.88,26.99,26.87,26.9,275600.0,26.642,26.751,26.632,26.6618,275600.0
2010-10-14 09:35:00,26.91,26.91,26.53,26.53,610000.0,26.6717,26.6717,26.2951,26.2951,610000.0
2010-10-14 09:40:00,26.53,26.69,26.47,26.57,383200.0,26.2951,26.4536,26.2356,26.3347,383200.0
2010-10-14 09:45:00,26.57,26.69,26.57,26.61,177200.0,26.3347,26.4536,26.3347,26.3743,177200.0
2010-10-14 09:50:00,26.62,26.66,26.38,26.43,458400.0,26.3843,26.4239,26.1464,26.1959,458400.0
2010-10-14 09:55:00,26.45,26.45,26.26,26.33,412400.0,26.2158,26.2158,26.0274,26.0968,412400.0
2010-10-14 10:00:00,26.33,26.47,26.33,26.41,275200.0,26.0968,26.2356,26.0968,26.1761,275200.0
2010-10-14 10:05:00,26.41,26.56,26.41,26.5,271600.0,26.1761,26.3248,26.1761,26.2653,271600.0
2010-10-14 10:10:00,26.5,26.58,26.5,26.54,205200.0,26.2653,26.3446,26.2653,26.305,205200.0
2010-10-14 10:15:00,26.56,26.73,26.54,26.72,150800.0,26.3248,26.4933,26.305,26.4834,150800.0
2010-10-14 10:20:00,26.69,26.87,26.67,26.86,228800.0,26.4536,26.632,26.4338,26.6221,228800.0
2010-10-14 10:25:00,26.86,26.87,26.75,26.8,140800.0,26.6221,26.632,26.5131,26.5627,140800.0
2010-10-14 10:30:00,26.8,26.85,26.72,26.84,134800.0,26.5627,26.6122,26.4834,26.6023,134800.0
2010-10-14 10:35:00,26.84,26.88,26.8,26.85,84800.0,26.6023,26.642,26.5627,26.6122,84800.0
2010-10-14 10:40:00,26.84,26.84,26.67,26.67,170400.0,26.6023,26.6023,26.4338,26.4338,170400.0
2010-10-14 10:45:00,26.67,26.79,26.65,26.79,112000.0,26.4338,26.5528,26.414,26.5528,112000.0
2010-10-14 10:50:00,26.78,26.87,26.78,26.79,151200.0,26.5428,26.632,26.5428,26.5528,151200.0
2010-10-14 10:55:00,26.82,26.84,26.77,26.8,52400.0,26.5825,26.6023,26.5329,26.5627,52400.0
2010-10-14 11:00:00,26.8,26.82,26.79,26.81,126400.0,26.5627,26.5825,26.5528,26.5726,126400.0
2010-10-14 11:05:00,26.81,26.94,26.81,26.9,216400.0,26.5726,26.7014,26.5726,26.6618,216400.0
2010-10-14 11:10:00,26.9,26.96,26.89,26.9,150800.0,26.6618,26.7212,26.6519,26.6618,150800.0
2010-10-14 11:15:00,26.89,26.92,26.86,26.87,133200.0,26.6519,26.6816,26.6221,26.632,133200.0
2010-10-14 11:20:00,26.87,26.89,26.83,26.83,81600.0,26.632,26.6519,26.5924,26.5924,81600.0
2010-10-14 11:25:00,26.83,26.87,26.67,26.87,181600.0,26.5924,26.632,26.4338,26.632,181600.0
2010-10-14 11:30:00,26.87,26.89,26.81,26.81,101600.0,26.632,26.6519,26.5726,26.5726,101600.0
2010-10-14 11:35:00,26.82,26.84,26.79,26.81,83200.0,26.5825,26.6023,26.5528,26.5726,83200.0
2010-10-14 11:40:00,26.82,26.83,26.78,26.78,98000.0,26.5825,26.5924,26.5428,26.5428,98000.0
2010-10-14 11:45:00,26.78,26.78,26.72,26.74,102000.0,26.5428,26.5428,26.4834,26.5032,102000.0
2010-10-14 11:50:00,26.75,26.84,26.75,26.84,63600.0,26.5131,26.6023,26.5131,26.6023,63600.0
2010-10-14 11:55:00,26.85,26.86,26.83,26.85,92000.0,26.6122,26.6221,26.5924,26.6122,92000.0
2010-10-14 12:00:00,26.85,26.91,26.84,26.91,126800.0,26.6122,26.6717,26.6023,26.6717,126800.0
2010-10-14 12:05:00,26.91,26.91,26.88,26.91,56000.0,26.6717,26.6717,26.642,26.6717,56000.0
2010-10-14 12:10:00,26.91,26.95,26.9,26.93,82000.0,26.6717,26.7113,26.6618,26.6915,82000.0
2010-10-14 12:15:00,26.93,26.94,26.89,26.92,54000.0,26.6915,26.7014,26.6519,26.6816,54000.0
2010-10-14 12:20:00,26.91,26.94,26.88,26.93,133600.0,26.6717,26.7014,26.642,26.6915,133600.0
2010-10-14 12:25:00,26.93,26.93,26.86,26.86,92400.0,26.6915,26.6915,26.6221,26.6221,92400.0
2010-10-14 12:30:00,26.86,26.87,26.74,26.78,156800.0,26.6221,26.632,26.5032,26.5428,156800.0
2010-10-14 12:35:00,26.78,26.82,26.76,26.79,65600.0,26.5428,26.5825,26.523,26.5528,65600.0
2010-10-14 12:40:00,26.8,26.81,26.75,26.75,38000.0,26.5627,26.5726,26.5131,26.5131,38000.0
2010-10-14 12:45:00,26.75,26.77,26.74,26.76,103600.0,26.5131,26.5329,26.5032,26.523,103600.0
2010-10-14 12:50:00,26.76,26.82,26.75,26.81,41200.0,26.523,26.5825,26.5131,26.5726,41200.0
2010-10-14 12:55:00,26.81,26.85,26.8,26.85,55200.0,26.5726,26.6122,26.5627,26.6122,55200.0
2010-10-14 13:00:00,26.84,26.85,26.79,26.83,91600.0,26.6023,26.6122,26.5528,26.5924,91600.0
2010-10-14 13:05:00,26.83,26.83,26.65,26.69,160800.0,26.5924,26.5924,26.414,26.4536,160800.0
2010-10-14 13:10:00,26.68,26.72,26.66,26.69,90800.0,26.4437,26.4834,26.4239,26.4536,90800.0
2010-10-14 13:15:00,26.69,26.7,26.64,26.67,88000.0,26.4536,26.4636,26.4041,26.4338,88000.0
2010-10-14 13:20:00,26.66,26.68,26.6,26.66,84000.0,26.4239,26.4437,26.3644,26.4239,84000.0
2010-10-14 13:25:00,26.67,26.73,26.67,26.73,92800.0,26.4338,26.4933,26.4338,26.4933,92800.0
2010-10-14 13:30:00,26.73,26.79,26.72,26.79,83600.0,26.4933,26.5528,26.4834,26.5528,83600.0
2010-10-14 13:35:00,26.78,26.84,26.78,26.81,44400.0,26.5428,26.6023,26.5428,26.5726,44400.0
2010-10-14 13:40:00,26.82,26.84,26.76,26.77,65600.0,26.5825,26.6023,26.523,26.5329,65600.0
2010-10-14 13:45:00,26.77,26.82,26.77,26.81,40000.0,26.5329,26.5825,26.5329,26.5726,40000.0
2010-10-14 13:50:00,26.81,26.82,26.75,26.8,148800.0,26.5726,26.5825,26.5131,26.5627,148800.0
2010-10-14 13:55:00,26.8,26.82,26.77,26.79,32000.0,26.5627,26.5825,26.5329,26.5528,32000.0
2010-10-14 14:00:00,26.8,26.83,26.79,26.83,49200.0,26.5627,26.5924,26.5528,26.5924,49200.0
2010-10-14 14:05:00,26.83,26.83,26.78,26.82,26000.0,26.5924,26.5924,26.5428,26.5825,26000.0
2010-10-14 14:10:00,26.82,26.82,26.75,26.79,43200.0,26.5825,26.5825,26.5131,26.5528,43200.0
2010-10-14 14:15:00,26.79,26.79,26.75,26.76,28000.0,26.5528,26.5528,26.5131,26.523,28000.0
2010-10-14 14:20:00,26.78,26.79,26.73,26.73,38800.0,26.5428,26.5528,26.4933,26.4933,38800.0
2010-10-14 14:25:00,26.73,26.75,26.7,26.7,61600.0,26.4933,26.5131,26.4636,26.4636,61600.0
2010-10-14 14:30:00,26.71,26.74,26.7,26.71,56000.0,26.4735,26.5032,26.4636,26.4735,56000.0
2010-10-14 14:35:00,26.7,26.75,26.68,26.73,86000.0,26.4636,26.5131,26.4437,26.4933,86000.0
2010-10-14 14:40:00,26.73,26.73,26.63,26.64,148800.0,26.4933,26.4933,26.3942,26.4041,148800.0
2010-10-14 14:45:00,26.64,26.7,26.64,26.7,73200.0,26.4041,26.4636,26.4041,26.4636,73200.0
2010-10-14 14:50:00,26.69,26.74,26.69,26.73,54400.0,26.4536,26.5032,26.4536,26.4933,54400.0
2010-10-14 14:55:00,26.73,26.74,26.65,26.66,80800.0,26.4933,26.5032,26.414,26.4239,80800.0
2010-10-14 15:00:00,26.66,26.66,26.63,26.64,98800.0,26.4239,26.4239,26.3942,26.4041,98800.0
2010-10-14 15:05:00,26.63,26.7,26.63,26.68,96800.0,26.3942,26.4636,26.3942,26.4437,96800.0
2010-10-14 15:10:00,26.68,26.7,26.67,26.69,94000.0,26.4437,26.4636,26.4338,26.4536,94000.0
2010-10-14 15:15:00,26.7,26.72,26.68,26.7,86400.0,26.4636,26.4834,26.4437,26.4636,86400.0
2010-10-14 15:20:00,26.71,26.8,26.7,26.78,145200.0,26.4735,26.5627,26.4636,26.5428,145200.0
2010-10-14 15:25:00,26.79,26.79,26.72,26.72,83600.0,26.5528,26.5528,26.4834,26.4834,83600.0
2010-10-14 15:30:00,26.73,26.73,26.68,26.7,48400.0,26.4933,26.4933,26.4437,26.4636,48400.0
2010-10-14 15:35:00,26.69,26.79,26.69,26.75,138400.0,26.4536,26.5528,26.4536,26.5131,138400.0
2010-10-14 15:40:00,26.75,26.78,26.75,26.75,132800.0,26.5131,26.5428,26.5131,26.5131,132800.0
2010-10-14 15:45:00,26.76,26.78,26.75,26.77,99600.0,26.523,26.5428,26.5131,26.5329,99600.0
2010-10-14 15:50:00,26.77,26.81,26.75,26.8,169200.0,26.5329,26.5726,26.5131,26.5627,169200.0
2010-10-14 15:55:00,26.81,26.85,26.8,26.83,456400.0,26.5726,26.6122,26.5627,26.5924,456400.0
2010-10-15 09:30:00,27.1,27.15,26.89,27.1,707200.0,26.86,26.9096,26.6519,26.86,707200.0
2010-10-15 09:35:00,27.1,27.11,26.97,27.09,344000.0,26.86,26.8699,26.7312,26.8501,344000.0
2010-10-15 09:40:00,27.08,27.09,27.0,27.0,207600.0,26.8402,26.8501,26.7609,26.7609,207600.0
2010-10-15 09:45:00,27.0,27.08,26.99,27.01,339600.0,26.7609,26.8402,26.751,26.7708,339600.0
2010-10-15 09:50:00,27.01,27.11,27.01,27.05,178400.0,26.7708,26.8699,26.7708,26.8105,178400.0
2010-10-15 09:55:00,27.05,27.19,26.97,27.09,268000.0,26.8105,26.9492,26.7312,26.8501,268000.0
2010-10-15 10:00:00,27.12,27.18,26.96,26.99,278000.0,26.8798,26.9393,26.7212,26.751,278000.0
2010-10-15 10:05:00,26.99,27.09,26.96,27.02,249200.0,26.751,26.8501,26.7212,26.7807,249200.0
2010-10-15 10:10:00,27.03,27.03,26.85,26.91,206000.0,26.7906,26.7906,26.6122,26.6717,206000.0
2010-10-15 10:15:00,26.9,26.9,26.71,26.81,263600.0,26.6618,26.6618,26.4735,26.5726,263600.0
2010-10-15 10:20:00,26.82,26.85,26.72,26.83,145200.0,26.5825,26.6122,26.4834,26.5924,145200.0
2010-10-15 10:25:00,26.82,26.83,26.77,26.82,84800.0,26.5825,26.5924,26.5329,26.5825,84800.0
2010-10-15 10:30:00,26.81,26.84,26.75,26.82,74800.0,26.5726,26.6023,26.5131,26.5825,74800.0
2010-10-15 10:35:00,26.84,26.84,26.78,26.78,83200.0,26.6023,26.6023,26.5428,26.5428,83200.0
2010-10-15 10:40:00,26.8,26.84,26.78,26.8,56800.0,26.5627,26.6023,26.5428,26.5627,56800.0
2010-10-15 10:45:00,26.81,26.82,26.76,26.8,80000.0,26.5726,26.5825,26.523,26.5627,80000.0
2010-10-15 10:50:00,26.8,26.89,26.8,26.87,74000.0,26.5627,26.6519,26.5627,26.632,74000.0
2010-10-15 10:55:00,26.86,27.0,26.85,26.94,191600.0,26.6221,26.7609,26.6122,26.7014,191600.0
2010-10-15 11:00:00,26.94,26.99,26.91,26.93,137600.0,26.7014,26.751,26.6717,26.6915,137600.0
2010-10-15 11:05:00,26.92,27.05,26.92,27.03,77600.0,26.6816,26.8105,26.6816,26.7906,77600.0
2010-10-15 11:10:00,27.03,27.1,27.0,27.0,63600.0,26.7906,26.86,26.7609,26.7609,63600.0
2010-10-15 11:15:00,27.03,27.09,27.0,27.0,75200.0,26.7906,26.8501,26.7609,26.7609,75200.0
2010-10-15 11:20:00,27.0,27.02,26.97,27.0,146400.0,26.7609,26.7807,26.7312,26.7609,146400.0
2010-10-15 11:25:00,27.0,27.08,27.0,27.08,64400.0,26.7609,26.8402,26.7609,26.8402,64400.0
2010-10-15 11:30:00,27.07,27.11,27.06,27.1,111200.0,26.8303,26.8699,26.8204,26.86,111200.0
2010-10-15 11:35:00,27.1,27.16,27.1,27.15,186000.0,26.86,26.9195,26.86,26.9096,186000.0
2010-10-15 11:40:00,27.15,27.17,27.14,27.15,110400.0,26.9096,26.9294,26.8997,26.9096,110400.0
2010-10-15 11:45:00,27.15,27.19,27.14,27.16,104800.0,26.9096,26.9492,26.8997,26.9195,104800.0
2010-10-15 11:50:00,27.15,27.15,27.03,27.05,105600.0,26.9096,26.9096,26.7906,26.8105,105600.0
2010-10-15 11:55:00,27.06,27.07,26.98,27.02,57200.0,26.8204,26.8303,26.7411,26.7807,57200.0
2010-10-15 12:00:00,27.02,27.09,27.0,27.01,116800.0,26.7807,26.8501,26.7609,26.7708,116800.0
2010-10-15 12:05:00,27.01,27.02,26.94,27.02,50000.0,26.7708,26.7807,26.7014,26.7807,50000.0
2010-10-15 12:10:00,27.02,27.07,27.0,27.05,26000.0,26.7807,26.8303,26.7609,26.8105,26000.0
2010-10-15 12:15:00,27.05,27.12,27.04,27.11,73600.0,26.8105,26.8798,26.8005,26.8699,73600.0
2010-10-15 12:20:00,27.11,27.13,27.08,27.08,47200.0,26.8699,26.8897,26.8402,26.8402,47200.0
2010-10-15 12:25:00,27.09,27.11,27.04,27.04,47200.0,26.8501,26.8699,26.8005,26.8005,47200.0
2010-10-15 12:30:00,27.04,27.06,27.0,27.03,63600.0,26.8005,26.8204,26.7609,26.7906,63600.0
2010-10-15 12:35:00,27.03,27.05,27.0,27.04,52800.0,26.7906,26.8105,26.7609,26.8005,52800.0
2010-10-15 12:40:00,27.05,27.05,27.0,27.02,36400.0,26.8105,26.8105,26.7609,26.7807,36400.0
2010-10-15 12:45:00,27.03,27.07,26.97,27.05,32800.0,26.7906,26.8303,26.7312,26.8105,32800.0
2010-10-15 12:50:00,27.05,27.07,27.01,27.03,54400.0,26.8105,26.8303,26.7708,26.7906,54400.0
2010-10-15 12:55:00,27.04,27.07,27.02,27.04,56800.0,26.8005,26.8303,26.7807,26.8005,56800.0
2010-10-15 13:00:00,27.05,27.08,27.02,27.07,45200.0,26.8105,26.8402,26.7807,26.8303,45200.0
2010-10-15 13:05:00,27.05,27.08,27.03,27.08,24000.0,26.8105,26.8402,26.7906,26.8402,24000.0
2010-10-15 13:10:00,27.05,27.07,27.0,27.0,30000.0,26.8105,26.8303,26.7609,26.7609,30000.0
2010-10-15 13:15:00,27.01,27.04,27.0,27.02,25600.0,26.7708,26.8005,26.7609,26.7807,25600.0
2010-10-15 13:20:00,27.01,27.07,27.0,27.07,59600.0,26.7708,26.8303,26.7609,26.8303,59600.0
2010-10-15 13:25:00,27.08,27.09,27.07,27.09,22400.0,26.8402,26.8501,26.8303,26.8501,22400.0
2010-10-15 13:30:00,27.08,27.11,27.07,27.07,44000.0,26.8402,26.8699,26.8303,26.8303,44000.0
2010-10-15 13:35:00,27.06,27.09,27.05,27.06,36800.0,26.8204,26.8501,26.8105,26.8204,36800.0
2010-10-15 13:40:00,27.06,27.06,27.0,27.03,72800.0,26.8204,26.8204,26.7609,26.7906,72800.0
2010-10-15 13:45:00,27.02,27.06,27.01,27.06,34800.0,26.7807,26.8204,26.7708,26.8204,34800.0
2010-10-15 13:50:00,27.07,27.1,27.01,27.01,34000.0,26.8303,26.86,26.7708,26.7708,34000.0
2010-10-15 13:55:00,27.03,27.03,27.0,27.02,51600.0,26.7906,26.7906,26.7609,26.7807,51600.0
2010-10-15 14:00:00,27.02,27.02,26.92,26.98,64000.0,26.7807,26.7807,26.6816,26.7411,64000.0
2010-10-15 14:05:00,26.98,27.01,26.97,26.99,44800.0,26.7411,26.7708,26.7312,26.751,44800.0
2010-10-15 14:10:00,26.99,27.02,26.98,27.01,56400.0,26.751,26.7807,26.7411,26.7708,56400.0
2010-10-15 14:15:00,27.0,27.01,26.96,26.98,42400.0,26.7609,26.7708,26.7212,26.7411,42400.0
2010-10-15 14:20:00,26.97,26.99,26.93,26.93,54000.0,26.7312,26.751,26.6915,26.6915,54000.0
2010-10-15 14:25:00,26.93,27.0,26.93,27.0,44400.0,26.6915,26.7609,26.6915,26.7609,44400.0
2010-10-15 14:30:00,27.0,27.0,26.96,26.96,28800.0,26.7609,26.7609,26.7212,26.7212,28800.0
2010-10-15 14:35:00,26.97,27.0,26.96,26.99,50000.0,26.7312,26.7609,26.7212,26.751,50000.0
2010-10-15 14:40:00,26.97,26.98,26.9,26.96,62000.0,26.7312,26.7411,26.6618,26.7212,62000.0
2010-10-15 14:45:00,26.95,26.97,26.93,26.94,56400.0,26.7113,26.7312,26.6915,26.7014,56400.0
2010-10-15 14:50:00,26.94,26.97,26.93,26.93,36400.0,26.7014,26.7312,26.6915,26.6915,36400.0
2010-10-15 14:55:00,26.94,26.97,26.9,26.97,60800.0,26.7014,26.7312,26.6618,26.7312,60800.0
2010-10-15 15:00:00,26.98,26.98,26.92,26.93,75600.0,26.7411,26.7411,26.6816,26.6915,75600.0
2010-10-15 15:05:00,26.94,26.95,26.92,26.94,71200.0,26.7014,26.7113,26.6816,26.7014,71200.0
2010-10-15 15:10:00,26.93,26.96,26.9,26.93,66400.0,26.6915,26.7212,26.6618,26.6915,66400.0
2010-10-15 15:15:00,26.94,26.97,26.93,26.95,69200.0,26.7014,26.7312,26.6915,26.7113,69200.0
2010-10-15 15:20:00,26.94,26.97,26.94,26.96,74000.0,26.7014,26.7312,26.7014,26.7212,74000.0
2010-10-15 15:25:00,26.96,27.01,26.96,26.99,154800.0,26.7212,26.7708,26.7212,26.751,154800.0
2010-10-15 15:30:00,26.99,27.0,26.96,26.98,280000.0,26.751,26.7609,26.7212,26.7411,280000.0
2010-10-15 15:35:00,26.98,27.06,26.97,27.04,202000.0,26.7411,26.8204,26.7312,26.8005,202000.0
2010-10-15 15:40:00,27.04,27.07,26.97,26.99,136400.0,26.8005,26.8303,26.7312,26.751,136400.0
2010-10-15 15:45:00,26.99,27.03,26.99,27.03,189200.0,26.751,26.7906,26.751,26.7906,189200.0
2010-10-15 15:50:00,27.02,27.08,27.01,27.08,326000.0,26.7807,26.8402,26.7708,26.8402,326000.0
2010-10-15 15:55:00,27.07,27.1,27.06,27.09,456800.0,26.8303,26.86,26.8204,26.8501,456800.0
2010-10-18 09:30:00,27.23,27.23,26.93,26.98,231200.0,26.9889,26.9889,26.6915,26.7411,231200.0
2010-10-18 09:35:00,26.98,26.99,26.81,26.81,212000.0,26.7411,26.751,26.5726,26.5726,212000.0
2010-10-18 09:40:00,26.83,26.87,26.75,26.8,193200.0,26.5924,26.632,26.5131,26.5627,193200.0
2010-10-18 09:45:00,26.8,26.85,26.75,26.76,166400.0,26.5627,26.6122,26.5131,26.523,166400.0
2010-10-18 09:50:00,26.76,26.77,26.63,26.67,300000.0,26.523,26.5329,26.3942,26.4338,300000.0
2010-10-18 09:55:00,26.67,26.68,26.63,26.66,114400.0,26.4338,26.4437,26.3942,26.4239,114400.0
2010-10-18 10:00:00,26.66,26.67,26.5,26.52,331600.0,26.4239,26.4338,26.2653,26.2851,331600.0
2010-10-18 10:05:00,26.52,26.68,26.52,26.6,232400.0,26.2851,26.4437,26.2851,26.3644,232400.0
2010-10-18 10:10:00,26.56,26.65,26.53,26.6,159200.0,26.3248,26.414,26.2951,26.3644,159200.0
2010-10-18 10:15:00,26.61,26.63,26.5,26.52,122000.0,26.3743,26.3942,26.2653,26.2851,122000.0
2010-10-18 10:20:00,26.53,26.58,26.45,26.47,255200.0,26.2951,26.3446,26.2158,26.2356,255200.0
2010-10-18 10:25:00,26.49,26.52,26.41,26.52,125200.0,26.2554,26.2851,26.1761,26.2851,125200.0
2010-10-18 10:30:00,26.52,26.52,26.35,26.37,216800.0,26.2851,26.2851,26.1167,26.1365,216800.0
2010-10-18 10:35:00,26.37,26.4,26.33,26.37,184000.0,26.1365,26.1662,26.0968,26.1365,184000.0
2010-10-18 10:40:00,26.38,26.42,26.29,26.34,185200.0,26.1464,26.186,26.0572,26.1067,185200.0
2010-10-18 10:45:00,26.34,26.4,26.3,26.3,121600.0,26.1067,26.1662,26.0671,26.0671,121600.0
2010-10-18 10:50:00,26.31,26.46,26.29,26.41,191600.0,26.077,26.2257,26.0572,26.1761,191600.0
2010-10-18 10:55:00,26.43,26.43,26.4,26.41,54400.0,26.1959,26.1959,26.1662,26.1761,54400.0
2010-10-18 11:00:00,26.42,26.48,26.42,26.48,84400.0,26.186,26.2455,26.186,26.2455,84400.0
2010-10-18 11:05:00,26.47,26.48,26.37,26.37,186400.0,26.2356,26.2455,26.1365,26.1365,186400.0
2010-10-18 11:10:00,26.38,26.39,26.3,26.33,147600.0,26.1464,26.1563,26.0671,26.0968,147600.0
2010-10-18 11:15:00,26.32,26.33,26.2,26.2,487200.0,26.0869,26.0968,25.968,25.968,487200.0
2010-10-18 11:20:00,26.21,26.37,26.21,26.35,419200.0,25.9779,26.1365,25.9779,26.1167,419200.0
2010-10-18 11:25:00,26.35,26.47,26.34,26.47,154400.0,26.1167,26.2356,26.1067,26.2356,154400.0
2010-10-18 11:30:00,26.46,26.46,26.35,26.35,124800.0,26.2257,26.2257,26.1167,26.1167,124800.0
2010-10-18 11:35:00,26.35,26.37,26.33,26.36,64400.0,26.1167,26.1365,26.0968,26.1266,64400.0
2010-10-18 11:40:00,26.35,26.35,26.27,26.28,155600.0,26.1167,26.1167,26.0374,26.0473,155600.0
2010-10-18 11:45:00,26.29,26.29,26.25,26.27,124000.0,26.0572,26.0572,26.0175,26.0374,124000.0
2010-10-18 11:50:00,26.28,26.29,26.23,26.25,155200.0,26.0473,26.0572,25.9977,26.0175,155200.0
2010-10-18 11:55:00,26.25,26.3,26.2,26.3,140800.0,26.0175,26.0671,25.968,26.0671,140800.0
2010-10-18 12:00:00,26.32,26.36,26.31,26.34,51600.0,26.0869,26.1266,26.077,26.1067,51600.0
2010-10-18 12:05:00,26.3,26.31,26.27,26.29,29200.0,26.0671,26.077,26.0374,26.0572,29200.0
2010-10-18 12:10:00,26.3,26.3,26.26,26.27,26000.0,26.0671,26.0671,26.0274,26.0374,26000.0
2010-10-18 12:15:00,26.29,26.32,26.28,26.31,22000.0,26.0572,26.0869,26.0473,26.077,22000.0
2010-10-18 12:20:00,26.31,26.33,26.29,26.31,42800.0,26.077,26.0968,26.0572,26.077,42800.0
2010-10-18 12:25:00,26.29,26.3,26.23,26.28,80000.0,26.0572,26.0671,25.9977,26.0473,80000.0
2010-10-18 12:30:00,26.28,26.28,26.23,26.25,45600.0,26.0473,26.0473,25.9977,26.0175,45600.0
2010-10-18 12:35:00,26.24,26.28,26.23,26.28,36400.0,26.0076,26.0473,25.9977,26.0473,36400.0
2010-10-18 12:40:00,26.27,26.28,26.24,26.25,47600.0,26.0374,26.0473,26.0076,26.0175,47600.0
2010-10-18 12:45:00,26.24,26.25,26.16,26.19,171600.0,26.0076,26.0175,25.9283,25.9581,171600.0
2010-10-18 12:50:00,26.18,26.23,26.09,26.12,359600.0,25.9482,25.9977,25.859,25.8887,359600.0
2010-10-18 12:55:00,26.12,26.17,26.09,26.13,63600.0,25.8887,25.9382,25.859,25.8986,63600.0
2010-10-18 13:00:00,26.14,26.19,26.13,26.18,90800.0,25.9085,25.9581,25.8986,25.9482,90800.0
2010-10-18 13:05:00,26.19,26.23,26.18,26.23,62800.0,25.9581,25.9977,25.9482,25.9977,62800.0
2010-10-18 13:10:00,26.24,26.29,26.22,26.29,40400.0,26.0076,26.0572,25.9878,26.0572,40400.0
2010-10-18 13:15:00,26.28,26.28,26.21,26.25,54800.0,26.0473,26.0473,25.9779,26.0175,54800.0
2010-10-18 13:20:00,26.26,26.27,26.2,26.22,80400.0,26.0274,26.0374,25.968,25.9878,80400.0
2010-10-18 13:25:00,26.21,26.25,26.21,26.24,26400.0,25.9779,26.0175,25.9779,26.0076,26400.0
2010-10-18 13:30:00,26.23,26.24,26.16,26.2,88800.0,25.9977,26.0076,25.9283,25.968,88800.0
2010-10-18 13:35:00,26.2,26.22,26.17,26.22,38000.0,25.968,25.9878,25.9382,25.9878,38000.0
2010-10-18 13:40:00,26.22,26.22,26.19,26.21,14800.0,25.9878,25.9878,25.9581,25.9779,14800.0
2010-10-18 13:45:00,26.22,26.22,26.15,26.17,40000.0,25.9878,25.9878,25.9184,25.9382,40000.0
2010-10-18 13:50:00,26.17,26.17,26.08,26.09,151200.0,25.9382,25.9382,25.849,25.859,151200.0
2010-10-18 13:55:00,26.09,26.11,26.05,26.07,244400.0,25.859,25.8788,25.8193,25.8391,244400.0
2010-10-18 14:00:00,26.07,26.16,26.06,26.13,130000.0,25.8391,25.9283,25.8292,25.8986,130000.0
2010-10-18 14:05:00,26.13,26.17,26.08,26.17,78800.0,25.8986,25.9382,25.849,25.9382,78800.0
2010-10-18 14:10:00,26.17,26.19,26.11,26.11,82800.0,25.9382,25.9581,25.8788,25.8788,82800.0
2010-10-18 14:15:00,26.1,26.14,26.01,26.13,397200.0,25.8689,25.9085,25.7797,25.8986,397200.0
2010-10-18 14:20:00,26.13,26.17,26.03,26.03,176000.0,25.8986,25.9382,25.7995,25.7995,176000.0
2010-10-18 14:25:00,26.04,26.08,26.02,26.07,230800.0,25.8094,25.849,25.7896,25.8391,230800.0
2010-10-18 14:30:00,26.07,26.09,26.03,26.08,76800.0,25.8391,25.859,25.7995,25.849,76800.0
2010-10-18 14:35:00,26.08,26.09,26.03,26.04,64800.0,25.849,25.859,25.7995,25.8094,64800.0
2010-10-18 14:40:00,26.03,26.05,26.0,26.03,172800.0,25.7995,25.8193,25.7698,25.7995,172800.0
2010-10-18 14:45:00,26.02,26.11,26.01,26.05,126400.0,25.7896,25.8788,25.7797,25.8193,126400.0
2010-10-18 14:50:00,26.04,26.06,26.01,26.02,78400.0,25.8094,25.8292,25.7797,25.7896,78400.0
2010-10-18 14:55:00,26.03,26.05,26.03,26.05,64000.0,25.7995,25.8193,25.7995,25.8193,64000.0
2010-10-18 15:00:00,26.05,26.1,26.05,26.07,162000.0,25.8193,25.8689,25.8193,25.8391,162000.0
2010-10-18 15:05:00,26.08,26.11,26.04,26.08,236400.0,25.849,25.8788,25.8094,25.849,236400.0
2010-10-18 15:10:00,26.07,26.11,26.05,26.09,155200.0,25.8391,25.8788,25.8193,25.859,155200.0
2010-10-18 15:15:00,26.09,26.1,26.06,26.06,138000.0,25.859,25.8689,25.8292,25.8292,138000.0
2010-10-18 15:20:00,26.05,26.11,26.05,26.11,130400.0,25.8193,25.8788,25.8193,25.8788,130400.0
2010-10-18 15:25:00,26.1,26.17,26.08,26.17,261600.0,25.8689,25.9382,25.849,25.9382,261600.0
2010-10-18 15:30:00,26.17,26.29,26.16,26.29,249200.0,25.9382,26.0572,25.9283,26.0572,249200.0
2010-10-18 15:35:00,26.29,26.31,26.25,26.28,252400.0,26.0572,26.077,26.0175,26.0473,252400.0
2010-10-18 15:40:00,26.28,26.35,26.28,26.34,227600.0,26.0473,26.1167,26.0473,26.1067,227600.0
2010-10-18 15:45:00,26.34,26.35,26.3,26.34,260800.0,26.1067,26.1167,26.0671,26.1067,260800.0
2010-10-18 15:50:00,26.33,26.34,26.28,26.33,193200.0,26.0968,26.1067,26.0473,26.0968,193200.0
2010-10-18 15:55:00,26.33,26.44,26.33,26.41,600400.0,26.0968,26.2059,26.0968,26.1761,600400.0
2010-10-19 09:30:00,25.27,25.7,25.11,25.57,564800.0,25.0462,25.4724,24.8876,25.3436,564800.0
2010-10-19 09:35:00,25.57,25.77,25.52,25.77,326400.0,25.3436,25.5418,25.294,25.5418,326400.0
2010-10-19 09:40:00,25.76,25.89,25.57,25.84,342400.0,25.5319,25.6607,25.3436,25.6112,342400.0
2010-10-19 09:45:00,25.84,25.91,25.8,25.82,237200.0,25.6112,25.6805,25.5715,25.5913,237200.0
2010-10-19 09:50:00,25.82,25.83,25.52,25.54,346800.0,25.5913,25.6013,25.294,25.3138,346800.0
2010-10-19 09:55:00,25.54,25.56,25.45,25.51,462000.0,25.3138,25.3336,25.2246,25.2841,462000.0
2010-10-19 10:00:00,25.5,25.77,25.44,25.75,378800.0,25.2742,25.5418,25.2147,25.522,378800.0
2010-10-19 10:05:00,25.75,26.03,25.71,26.0,362000.0,25.522,25.7995,25.4823,25.7698,362000.0
2010-10-19 10:10:00,26.01,26.01,25.89,25.94,236400.0,25.7797,25.7797,25.6607,25.7103,236400.0
2010-10-19 10:15:00,25.93,26.14,25.93,26.02,262000.0,25.7004,25.9085,25.7004,25.7896,262000.0
2010-10-19 10:20:00,26.03,26.06,25.96,25.97,262400.0,25.7995,25.8292,25.7301,25.74,262400.0
2010-10-19 10:25:00,25.98,26.04,25.88,25.96,160000.0,25.7499,25.8094,25.6508,25.7301,160000.0
2010-10-19 10:30:00,25.97,26.15,25.96,26.06,243200.0,25.74,25.9184,25.7301,25.8292,243200.0
2010-10-19 10:35:00,26.06,26.09,25.98,26.01,312400.0,25.8292,25.859,25.7499,25.7797,312400.0
2010-10-19 10:40:00,26.0,26.07,25.95,26.05,122800.0,25.7698,25.8391,25.7202,25.8193,122800.0
2010-10-19 10:45:00,26.06,26.11,26.05,26.09,70000.0,25.8292,25.8788,25.8193,25.859,70000.0
2010-10-19 10:50:00,26.09,26.22,26.09,26.16,210800.0,25.859,25.9878,25.859,25.9283,210800.0
2010-10-19 10:55:00,26.17,26.34,26.16,26.29,303600.0,25.9382,26.1067,25.9283,26.0572,303600.0
2010-10-19 11:00:00,26.29,26.29,26.1,26.13,222400.0,26.0572,26.0572,25.8689,25.8986,222400.0
2010-10-19 11:05:00,26.11,26.13,26.06,26.1,75200.0,25.8788,25.8986,25.8292,25.8689,75200.0
2010-10-19 11:10:00,26.1,26.24,26.05,26.16,107600.0,25.8689,26.0076,25.8193,25.9283,107600.0
2010-10-19 11:15:00,26.18,26.18,26.09,26.1,38000.0,25.9482,25.9482,25.859,25.8689,38000.0
2010-10-19 11:20:00,26.09,26.11,26.04,26.04,55600.0,25.859,25.8788,25.8094,25.8094,55600.0
2010-10-19 11:25:00,26.06,26.18,26.05,26.11,74000.0,25.8292,25.9482,25.8193,25.8788,74000.0
2010-10-19 11:30:00,26.14,26.16,26.08,26.14,52000.0,25.9085,25.9283,25.849,25.9085,52000.0
2010-10-19 11:35:00,26.15,26.23,26.12,26.18,36800.0,25.9184,25.9977,25.8887,25.9482,36800.0
2010-10-19 11:40:00,26.17,26.21,26.16,26.2,55600.0,25.9382,25.9779,25.9283,25.968,55600.0
2010-10-19 11:45:00,26.2,26.26,26.18,26.23,117600.0,25.968,26.0274,25.9482,25.9977,117600.0
2010-10-19 11:50:00,26.22,26.22,26.13,26.15,64000.0,25.9878,25.9878,25.8986,25.9184,64000.0
2010-10-19 11:55:00,26.15,26.23,26.15,26.2,38000.0,25.9184,25.9977,25.9184,25.968,38000.0
2010-10-19 12:00:00,26.2,26.21,26.15,26.16,61200.0,25.968,25.9779,25.9184,25.9283,61200.0
2010-10-19 12:05:00,26.16,26.18,26.06,26.07,92800.0,25.9283,25.9482,25.8292,25.8391,92800.0
2010-10-19 12:10:00,26.08,26.19,26.07,26.19,131200.0,25.849,25.9581,25.8391,25.9581,131200.0
2010-10-19 12:15:00,26.19,26.2,26.15,26.19,108000.0,25.9581,25.968,25.9184,25.9581,108000.0
2010-10-19 12:20:00,26.19,26.2,26.1,26.1,108400.0,25.9581,25.968,25.8689,25.8689,108400.0
2010-10-19 12:25:00,26.09,26.1,26.05,26.06,50400.0,25.859,25.8689,25.8193,25.8292,50400.0
2010-10-19 12:30:00,26.06,26.08,26.0,26.01,71600.0,25.8292,25.849,25.7698,25.7797,71600.0
2010-10-19 12:35:00,26.0,26.01,25.96,25.97,122800.0,25.7698,25.7797,25.7301,25.74,122800.0
2010-10-19 12:40:00,25.97,26.06,25.94,26.05,80400.0,25.74,25.8292,25.7103,25.8193,80400.0
2010-10-19 12:45:00,26.05,26.05,25.99,26.0,58400.0,25.8193,25.8193,25.7598,25.7698,58400.0
2010-10-19 12:50:00,26.01,26.01,25.92,25.96,66800.0,25.7797,25.7797,25.6905,25.7301,66800.0
2010-10-19 12:55:00,25.96,26.04,25.96,26.02,45600.0,25.7301,25.8094,25.7301,25.7896,45600.0
2010-10-19 13:00:00,26.03,26.07,26.0,26.06,77200.0,25.7995,25.8391,25.7698,25.8292,77200.0
2010-10-19 13:05:00,26.07,26.08,26.05,26.07,68800.0,25.8391,25.849,25.8193,25.8391,68800.0
2010-10-19 13:10:00,26.08,26.1,26.03,26.05,98400.0,25.849,25.8689,25.7995,25.8193,98400.0
2010-10-19 13:15:00,26.04,26.07,26.03,26.07,29200.0,25.8094,25.8391,25.7995,25.8391,29200.0
2010-10-19 13:20:00,26.07,26.12,26.04,26.05,26400.0,25.8391,25.8887,25.8094,25.8193,26400.0
2010-10-19 13:25:00,26.03,26.05,25.95,25.97,49200.0,25.7995,25.8193,25.7202,25.74,49200.0
2010-10-19 13:30:00,25.97,26.03,25.97,25.98,70800.0,25.74,25.7995,25.74,25.7499,70800.0
2010-10-19 13:35:00,25.97,26.06,25.97,26.06,78400.0,25.74,25.8292,25.74,25.8292,78400.0
2010-10-19 13:40:00,26.05,26.1,26.05,26.08,59600.0,25.8193,25.8689,25.8193,25.849,59600.0
2010-10-19 13:45:00,26.07,26.07,25.99,26.06,42800.0,25.8391,25.8391,25.7598,25.8292,42800.0
2010-10-19 13:50:00,26.05,26.05,25.97,25.98,73200.0,25.8193,25.8193,25.74,25.7499,73200.0
2010-10-19 13:55:00,25.97,25.98,25.91,25.93,113200.0,25.74,25.7499,25.6805,25.7004,113200.0
2010-10-19 14:00:00,25.95,25.96,25.72,25.74,273200.0,25.7202,25.7301,25.4922,25.5121,273200.0
2010-10-19 14:05:00,25.73,25.85,25.73,25.83,134400.0,25.5021,25.6211,25.5021,25.6013,134400.0
2010-10-19 14:10:00,25.83,25.9,25.77,25.88,110000.0,25.6013,25.6706,25.5418,25.6508,110000.0
2010-10-19 14:15:00,25.88,25.9,25.81,25.83,40000.0,25.6508,25.6706,25.5814,25.6013,40000.0
2010-10-19 14:20:00,25.84,25.86,25.78,25.79,61600.0,25.6112,25.631,25.5517,25.5616,61600.0
2010-10-19 14:25:00,25.78,25.82,25.71,25.77,130000.0,25.5517,25.5913,25.4823,25.5418,130000.0
2010-10-19 14:30:00,25.76,25.98,25.75,25.95,406400.0,25.5319,25.7499,25.522,25.7202,406400.0
2010-10-19 14:35:00,25.94,25.99,25.89,25.91,201200.0,25.7103,25.7598,25.6607,25.6805,201200.0
2010-10-19 14:40:00,25.9,25.94,25.86,25.92,40800.0,25.6706,25.7103,25.631,25.6905,40800.0
2010-10-19 14:45:00,25.92,25.98,25.87,25.96,170800.0,25.6905,25.7499,25.6409,25.7301,170800.0
2010-10-19 14:50:00,25.96,25.97,25.87,25.9,69200.0,25.7301,25.74,25.6409,25.6706,69200.0
2010-10-19 14:55:00,25.92,25.92,25.83,25.86,71600.0,25.6905,25.6905,25.6013,25.631,71600.0
2010-10-19 15:00:00,25.88,25.9,25.83,25.89,144400.0,25.6508,25.6706,25.6013,25.6607,144400.0
2010-10-19 15:05:00,25.9,25.94,25.86,25.86,93600.0,25.6706,25.7103,25.631,25.631,93600.0
2010-10-19 15:10:00,25.86,25.88,25.75,25.8,178400.0,25.631,25.6508,25.522,25.5715,178400.0
2010-10-19 15:15:00,25.79,25.86,25.78,25.81,90400.0,25.5616,25.631,25.5517,25.5814,90400.0
2010-10-19 15:20:00,25.81,25.86,25.79,25.83,158800.0,25.5814,25.631,25.5616,25.6013,158800.0
2010-10-19 15:25:00,25.83,25.85,25.69,25.71,158400.0,25.6013,25.6211,25.4625,25.4823,158400.0
2010-10-19 15:30:00,25.71,25.78,25.69,25.75,169600.0,25.4823,25.5517,25.4625,25.522,169600.0
2010-10-19 15:35:00,25.74,25.83,25.74,25.8,98400.0,25.5121,25.6013,25.5121,25.5715,98400.0
2010-10-19 15:40:00,25.8,25.81,25.74,25.78,110800.0,25.5715,25.5814,25.5121,25.5517,110800.0
2010-10-19 15:45:00,25.78,25.87,25.75,25.83,179200.0,25.5517,25.6409,25.522,25.6013,179200.0
2010-10-19 15:50:00,25.84,25.87,25.79,25.86,248400.0,25.6112,25.6409,25.5616,25.631,248400.0
2010-10-19 15:55:00,25.86,25.95,25.86,25.89,472400.0,25.631,25.7202,25.631,25.6607,472400.0
2010-10-20 09:30:00,26.13,26.23,26.06,26.18,226000.0,25.8986,25.9977,25.8292,25.9482,226000.0
2010-10-20 09:35:00,26.15,26.17,25.75,25.77,399600.0,25.9184,25.9382,25.522,25.5418,399600.0
2010-10-20 09:40:00,25.81,25.99,25.8,25.99,122400.0,25.5814,25.7598,25.5715,25.7598,122400.0
2010-10-20 09:45:00,25.99,26.03,25.82,25.84,141200.0,25.7598,25.7995,25.5913,25.6112,141200.0
2010-10-20 09:50:00,25.86,25.93,25.82,25.83,106000.0,25.631,25.7004,25.5913,25.6013,106000.0
2010-10-20 09:55:00,25.82,25.89,25.82,25.85,121600.0,25.5913,25.6607,25.5913,25.6211,121600.0
2010-10-20 10:00:00,25.84,25.84,25.74,25.76,100400.0,25.6112,25.6112,25.5121,25.5319,100400.0
2010-10-20 10:05:00,25.78,25.83,25.66,25.66,95600.0,25.5517,25.6013,25.4328,25.4328,95600.0
2010-10-20 10:10:00,25.66,25.75,25.55,25.61,228800.0,25.4328,25.522,25.3237,25.3832,228800.0
2010-10-20 10:15:00,25.59,25.63,25.56,25.58,98000.0,25.3634,25.403,25.3336,25.3535,98000.0
2010-10-20 10:20:00,25.57,25.65,25.57,25.63,85200.0,25.3436,25.4229,25.3436,25.403,85200.0
2010-10-20 10:25:00,25.63,25.65,25.59,25.61,88400.0,25.403,25.4229,25.3634,25.3832,88400.0
2010-10-20 10:30:00,25.6,25.69,25.59,25.68,196800.0,25.3733,25.4625,25.3634,25.4526,196800.0
2010-10-20 10:35:00,25.68,25.72,25.63,25.68,76400.0,25.4526,25.4922,25.403,25.4526,76400.0
2010-10-20 10:40:00,25.68,25.81,25.68,25.81,73600.0,25.4526,25.5814,25.4526,25.5814,73600.0
2010-10-20 10:45:00,25.82,25.89,25.8,25.81,210000.0,25.5913,25.6607,25.5715,25.5814,210000.0
2010-10-20 10:50:00,25.82,25.87,25.79,25.85,59600.0,25.5913,25.6409,25.5616,25.6211,59600.0
2010-10-20 10:55:00,25.85,25.95,25.84,25.94,79600.0,25.6211,25.7202,25.6112,25.7103,79600.0
2010-10-20 11:00:00,25.94,25.94,25.81,25.82,95600.0,25.7103,25.7103,25.5814,25.5913,95600.0
2010-10-20 11:05:00,25.83,25.96,25.83,25.96,81200.0,25.6013,25.7301,25.6013,25.7301,81200.0
2010-10-20 11:10:00,25.95,25.97,25.93,25.95,56800.0,25.7202,25.74,25.7004,25.7202,56800.0
2010-10-20 11:15:00,25.96,26.03,25.9,26.0,88400.0,25.7301,25.7995,25.6706,25.7698,88400.0
2010-10-20 11:20:00,26.0,26.03,25.97,26.01,53200.0,25.7698,25.7995,25.74,25.7797,53200.0
2010-10-20 11:25:00,26.01,26.11,26.0,26.07,86400.0,25.7797,25.8788,25.7698,25.8391,86400.0
2010-10-20 11:30:00,26.07,26.11,26.05,26.06,54000.0,25.8391,25.8788,25.8193,25.8292,54000.0
2010-10-20 11:35:00,26.09,26.15,26.06,26.11,70800.0,25.859,25.9184,25.8292,25.8788,70800.0
2010-10-20 11:40:00,26.13,26.14,26.11,26.11,42000.0,25.8986,25.9085,25.8788,25.8788,42000.0
2010-10-20 11:45:00,26.12,26.18,26.11,26.12,55200.0,25.8887,25.9482,25.8788,25.8887,55200.0
2010-10-20 11:50:00,26.11,26.19,26.09,26.18,46800.0,25.8788,25.9581,25.859,25.9482,46800.0
2010-10-20 11:55:00,26.19,26.21,26.14,26.18,96400.0,25.9581,25.9779,25.9085,25.9482,96400.0
2010-10-20 12:00:00,26.16,26.2,26.11,26.2,33600.0,25.9283,25.968,25.8788,25.968,33600.0
2010-10-20 12:05:00,26.2,26.2,26.14,26.14,42000.0,25.968,25.968,25.9085,25.9085,42000.0
2010-10-20 12:10:00,26.15,26.15,26.1,26.12,25600.0,25.9184,25.9184,25.8689,25.8887,25600.0
2010-10-20 12:15:00,26.12,26.19,26.12,26.19,21600.0,25.8887,25.9581,25.8887,25.9581,21600.0
2010-10-20 12:20:00,26.19,26.22,26.18,26.2,58000.0,25.9581,25.9878,25.9482,25.968,58000.0
2010-10-20 12:25:00,26.2,26.2,26.14,26.15,36400.0,25.968,25.968,25.9085,25.9184,36400.0
2010-10-20 12:30:00,26.15,26.15,26.1,26.12,32800.0,25.9184,25.9184,25.8689,25.8887,32800.0
2010-10-20 12:35:00,26.13,26.14,26.08,26.1,30000.0,25.8986,25.9085,25.849,25.8689,30000.0
2010-10-20 12:40:00,26.09,26.09,26.04,26.04,49600.0,25.859,25.859,25.8094,25.8094,49600.0
2010-10-20 12:45:00,26.04,26.06,26.03,26.03,53200.0,25.8094,25.8292,25.7995,25.7995,53200.0
2010-10-20 12:50:00,26.04,26.07,26.03,26.07,22000.0,25.8094,25.8391,25.7995,25.8391,22000.0
2010-10-20 12:55:00,26.05,26.05,26.02,26.05,35200.0,25.8193,25.8193,25.7896,25.8193,35200.0
2010-10-20 13:00:00,26.05,26.07,26.05,26.06,23200.0,25.8193,25.8391,25.8193,25.8292,23200.0
2010-10-20 13:05:00,26.07,26.12,26.06,26.09,39200.0,25.8391,25.8887,25.8292,25.859,39200.0
2010-10-20 13:10:00,26.08,26.13,26.06,26.13,34400.0,25.849,25.8986,25.8292,25.8986,34400.0
2010-10-20 13:15:00,26.12,26.18,26.12,26.15,46400.0,25.8887,25.9482,25.8887,25.9184,46400.0
2010-10-20 13:20:00,26.14,26.23,26.13,26.21,115200.0,25.9085,25.9977,25.8986,25.9779,115200.0
2010-10-20 13:25:00,26.21,26.23,26.18,26.21,58800.0,25.9779,25.9977,25.9482,25.9779,58800.0
2010-10-20 13:30:00,26.21,26.23,26.18,26.19,60800.0,25.9779,25.9977,25.9482,25.9581,60800.0
2010-10-20 13:35:00,26.2,26.22,26.18,26.19,66000.0,25.968,25.9878,25.9482,25.9581,66000.0
2010-10-20 13:40:00,26.18,26.18,26.17,26.18,34000.0,25.9482,25.9482,25.9382,25.9482,34000.0
2010-10-20 13:45:00,26.18,26.19,26.15,26.17,74400.0,25.9482,25.9581,25.9184,25.9382,74400.0
2010-10-20 13:50:00,26.17,26.19,26.16,26.18,21600.0,25.9382,25.9581,25.9283,25.9482,21600.0
2010-10-20 13:55:00,26.18,26.23,26.18,26.21,45200.0,25.9482,25.9977,25.9482,25.9779,45200.0
2010-10-20 14:00:00,26.22,26.3,26.2,26.22,113600.0,25.9878,26.0671,25.968,25.9878,113600.0
2010-10-20 14:05:00,26.21,26.26,26.17,26.22,75600.0,25.9779,26.0274,25.9382,25.9878,75600.0
2010-10-20 14:10:00,26.22,26.28,26.21,26.25,80000.0,25.9878,26.0473,25.9779,26.0175,80000.0
2010-10-20 14:15:00,26.26,26.3,26.26,26.3,64000.0,26.0274,26.0671,26.0274,26.0671,64000.0
2010-10-20 14:20:00,26.3,26.42,26.29,26.4,228000.0,26.0671,26.186,26.0572,26.1662,228000.0
2010-10-20 14:25:00,26.4,26.41,26.38,26.38,129600.0,26.1662,26.1761,26.1464,26.1464,129600.0
2010-10-20 14:30:00,26.39,26.45,26.38,26.44,140400.0,26.1563,26.2158,26.1464,26.2059,140400.0
2010-10-20 14:35:00,26.45,26.45,26.38,26.4,37200.0,26.2158,26.2158,26.1464,26.1662,37200.0
2010-10-20 14:40:00,26.39,26.4,26.35,26.36,60800.0,26.1563,26.1662,26.1167,26.1266,60800.0
2010-10-20 14:45:00,26.36,26.36,26.27,26.27,81600.0,26.1266,26.1266,26.0374,26.0374,81600.0
2010-10-20 14:50:00,26.26,26.3,26.24,26.3,23600.0,26.0274,26.0671,26.0076,26.0671,23600.0
2010-10-20 14:55:00,26.3,26.3,26.25,26.29,42000.0,26.0671,26.0671,26.0175,26.0572,42000.0
2010-10-20 15:00:00,26.29,26.29,26.22,26.23,43200.0,26.0572,26.0572,25.9878,25.9977,43200.0
2010-10-20 15:05:00,26.23,26.26,26.19,26.21,138800.0,25.9977,26.0274,25.9581,25.9779,138800.0
2010-10-20 15:10:00,26.21,26.23,26.14,26.15,75600.0,25.9779,25.9977,25.9085,25.9184,75600.0
2010-10-20 15:15:00,26.14,26.25,26.12,26.22,98800.0,25.9085,26.0175,25.8887,25.9878,98800.0
2010-10-20 15:20:00,26.23,26.25,26.21,26.22,41600.0,25.9977,26.0175,25.9779,25.9878,41600.0
2010-10-20 15:25:00,26.22,26.27,26.18,26.26,60800.0,25.9878,26.0374,25.9482,26.0274,60800.0
2010-10-20 15:30:00,26.25,26.25,26.19,26.2,84400.0,26.0175,26.0175,25.9581,25.968,84400.0
2010-10-20 15:35:00,26.19,26.2,26.09,26.12,230400.0,25.9581,25.968,25.859,25.8887,230400.0
2010-10-20 15:40:00,26.12,26.15,26.04,26.08,140800.0,25.8887,25.9184,25.8094,25.849,140800.0
2010-10-20 15:45:00,26.09,26.18,26.06,26.13,191200.0,25.859,25.9482,25.8292,25.8986,191200.0
2010-10-20 15:50:00,26.13,26.15,26.03,26.03,141200.0,25.8986,25.9184,25.7995,25.7995,141200.0
2010-10-20 15:55:00,26.03,26.11,26.03,26.09,298400.0,25.7995,25.8788,25.7995,25.859,298400.0
2010-10-21 09:30:00,26.2,26.34,26.2,26.26,138800.0,25.968,26.1067,25.968,26.0274,138800.0
2010-10-21 09:35:00,26.23,26.38,26.19,26.34,155200.0,25.9977,26.1464,25.9581,26.1067,155200.0
2010-10-21 09:40:00,26.38,26.48,26.34,26.43,85200.0,26.1464,26.2455,26.1067,26.1959,85200.0
2010-10-21 09:45:00,26.44,26.45,26.35,26.45,62000.0,26.2059,26.2158,26.1167,26.2158,62000.0
2010-10-21 09:50:00,26.44,26.47,26.39,26.39,116000.0,26.2059,26.2356,26.1563,26.1563,116000.0
2010-10-21 09:55:00,26.39,26.59,26.38,26.56,170800.0,26.1563,26.3545,26.1464,26.3248,170800.0
2010-10-21 10:00:00,26.59,26.59,26.47,26.58,170400.0,26.3545,26.3545,26.2356,26.3446,170400.0
2010-10-21 10:05:00,26.58,26.79,26.55,26.78,265600.0,26.3446,26.5528,26.3149,26.5428,265600.0
2010-10-21 10:10:00,26.77,26.8,26.66,26.67,204000.0,26.5329,26.5627,26.4239,26.4338,204000.0
2010-10-21 10:15:00,26.69,26.69,26.6,26.64,98000.0,26.4536,26.4536,26.3644,26.4041,98000.0
2010-10-21 10:20:00,26.65,26.67,26.6,26.63,71600.0,26.414,26.4338,26.3644,26.3942,71600.0
2010-10-21 10:25:00,26.65,26.66,26.62,26.62,64400.0,26.414,26.4239,26.3843,26.3843,64400.0
2010-10-21 10:30:00,26.65,26.75,26.65,26.75,95200.0,26.414,26.5131,26.414,26.5131,95200.0
2010-10-21 10:35:00,26.74,26.75,26.68,26.74,48000.0,26.5032,26.5131,26.4437,26.5032,48000.0
2010-10-21 10:40:00,26.74,26.82,26.73,26.81,99600.0,26.5032,26.5825,26.4933,26.5726,99600.0
2010-10-21 10:45:00,26.81,26.86,26.77,26.85,274800.0,26.5726,26.6221,26.5329,26.6122,274800.0
2010-10-21 10:50:00,26.84,26.89,26.79,26.82,137600.0,26.6023,26.6519,26.5528,26.5825,137600.0
2010-10-21 10:55:00,26.83,26.83,26.77,26.81,60000.0,26.5924,26.5924,26.5329,26.5726,60000.0
2010-10-21 11:00:00,26.81,26.86,26.76,26.76,97600.0,26.5726,26.6221,26.523,26.523,97600.0
2010-10-21 11:05:00,26.78,26.86,26.75,26.85,65200.0,26.5428,26.6221,26.5131,26.6122,65200.0
2010-10-21 11:10:00,26.84,26.84,26.69,26.7,91600.0,26.6023,26.6023,26.4536,26.4636,91600.0
2010-10-21 11:15:00,26.69,26.72,26.58,26.61,162000.0,26.4536,26.4834,26.3446,26.3743,162000.0
2010-10-21 11:20:00,26.61,26.7,26.61,26.63,158800.0,26.3743,26.4636,26.3743,26.3942,158800.0
2010-10-21 11:25:00,26.63,26.66,26.56,26.66,69600.0,26.3942,26.4239,26.3248,26.4239,69600.0
2010-10-21 11:30:00,26.66,26.72,26.66,26.69,67200.0,26.4239,26.4834,26.4239,26.4536,67200.0
2010-10-21 11:35:00,26.69,26.71,26.52,26.52,62400.0,26.4536,26.4735,26.2851,26.2851,62400.0
2010-10-21 11:40:00,26.54,26.55,26.43,26.53,144000.0,26.305,26.3149,26.1959,26.2951,144000.0
2010-10-21 11:45:00,26.55,26.61,26.53,26.59,78000.0,26.3149,26.3743,26.2951,26.3545,78000.0
2010-10-21 11:50:00,26.61,26.61,26.5,26.51,96000.0,26.3743,26.3743,26.2653,26.2752,96000.0
2010-10-21 11:55:00,26.51,26.64,26.51,26.59,90000.0,26.2752,26.4041,26.2752,26.3545,90000.0
2010-10-21 12:00:00,26.58,26.61,26.52,26.55,53600.0,26.3446,26.3743,26.2851,26.3149,53600.0
2010-10-21 12:05:00,26.53,26.57,26.5,26.54,27200.0,26.2951,26.3347,26.2653,26.305,27200.0
2010-10-21 12:10:00,26.51,26.55,26.47,26.5,38400.0,26.2752,26.3149,26.2356,26.2653,38400.0
2010-10-21 12:15:00,26.47,26.55,26.47,26.55,58000.0,26.2356,26.3149,26.2356,26.3149,58000.0
2010-10-21 12:20:00,26.55,26.55,26.5,26.51,50000.0,26.3149,26.3149,26.2653,26.2752,50000.0
2010-10-21 12:25:00,26.52,26.53,26.49,26.52,8800.0,26.2851,26.2951,26.2554,26.2851,8800.0
2010-10-21 12:30:00,26.52,26.55,26.49,26.49,23600.0,26.2851,26.3149,26.2554,26.2554,23600.0
2010-10-21 12:35:00,26.48,26.5,26.38,26.38,91200.0,26.2455,26.2653,26.1464,26.1464,91200.0
2010-10-21 12:40:00,26.38,26.4,26.33,26.38,64400.0,26.1464,26.1662,26.0968,26.1464,64400.0
2010-10-21 12:45:00,26.37,26.4,26.31,26.4,57200.0,26.1365,26.1662,26.077,26.1662,57200.0
2010-10-21 12:50:00,26.39,26.4,26.37,26.39,40800.0,26.1563,26.1662,26.1365,26.1563,40800.0
2010-10-21 12:55:00,26.4,26.42,26.37,26.42,14000.0,26.1662,26.186,26.1365,26.186,14000.0
2010-10-21 13:00:00,26.41,26.47,26.39,26.46,65600.0,26.1761,26.2356,26.1563,26.2257,65600.0
2010-10-21 13:05:00,26.47,26.47,26.42,26.43,14000.0,26.2356,26.2356,26.186,26.1959,14000.0
2010-10-21 13:10:00,26.44,26.44,26.41,26.44,21600.0,26.2059,26.2059,26.1761,26.2059,21600.0
2010-10-21 13:15:00,26.44,26.45,26.39,26.41,54400.0,26.2059,26.2158,26.1563,26.1761,54400.0
2010-10-21 13:20:00,26.42,26.43,26.39,26.4,20400.0,26.186,26.1959,26.1563,26.1662,20400.0
2010-10-21 13:25:00,26.4,26.42,26.38,26.42,35600.0,26.1662,26.186,26.1464,26.186,35600.0
2010-10-21 13:30:00,26.41,26.41,26.36,26.38,53600.0,26.1761,26.1761,26.1266,26.1464,53600.0
2010-10-21 13:35:00,26.39,26.42,26.39,26.42,12000.0,26.1563,26.186,26.1563,26.186,12000.0
2010-10-21 13:40:00,26.42,26.46,26.41,26.41,60000.0,26.186,26.2257,26.1761,26.1761,60000.0
2010-10-21 13:45:00,26.43,26.43,26.29,26.3,132400.0,26.1959,26.1959,26.0572,26.0671,132400.0
2010-10-21 13:50:00,26.3,26.33,26.15,26.18,155200.0,26.0671,26.0968,25.9184,25.9482,155200.0
2010-10-21 13:55:00,26.18,26.18,26.03,26.06,163200.0,25.9482,25.9482,25.7995,25.8292,163200.0
2010-10-21 14:00:00,26.06,26.19,26.03,26.19,116000.0,25.8292,25.9581,25.7995,25.9581,116000.0
2010-10-21 14:05:00,26.2,26.22,26.12,26.15,84400.0,25.968,25.9878,25.8887,25.9184,84400.0
2010-10-21 14:10:00,26.15,26.18,26.11,26.14,45600.0,25.9184,25.9482,25.8788,25.9085,45600.0
2010-10-21 14:15:00,26.14,26.18,26.09,26.18,26800.0,25.9085,25.9482,25.859,25.9482,26800.0
2010-10-21 14:20:00,26.19,26.19,26.1,26.1,52000.0,25.9581,25.9581,25.8689,25.8689,52000.0
2010-10-21 14:25:00,26.11,26.17,26.1,26.13,111600.0,25.8788,25.9382,25.8689,25.8986,111600.0
2010-10-21 14:30:00,26.13,26.19,26.11,26.12,41200.0,25.8986,25.9581,25.8788,25.8887,41200.0
2010-10-21 14:35:00,26.13,26.14,26.09,26.13,51600.0,25.8986,25.9085,25.859,25.8986,51600.0
2010-10-21 14:40:00,26.13,26.2,26.13,26.15,45600.0,25.8986,25.968,25.8986,25.9184,45600.0
2010-10-21 14:45:00,26.16,26.2,26.13,26.14,31600.0,25.9283,25.968,25.8986,25.9085,31600.0
2010-10-21 14:50:00,26.14,26.22,26.13,26.21,58400.0,25.9085,25.9878,25.8986,25.9779,58400.0
2010-10-21 14:55:00,26.21,26.23,26.18,26.18,45200.0,25.9779,25.9977,25.9482,25.9482,45200.0
2010-10-21 15:00:00,26.2,26.28,26.18,26.23,122000.0,25.968,26.0473,25.9482,25.9977,122000.0
2010-10-21 15:05:00,26.21,26.22,26.14,26.17,54000.0,25.9779,25.9878,25.9085,25.9382,54000.0
2010-10-21 15:10:00,26.17,26.25,26.17,26.24,60800.0,25.9382,26.0175,25.9382,26.0076,60800.0
2010-10-21 15:15:00,26.24,26.33,26.23,26.32,94000.0,26.0076,26.0968,25.9977,26.0869,94000.0
2010-10-21 15:20:00,26.31,26.33,26.28,26.3,59200.0,26.077,26.0968,26.0473,26.0671,59200.0
2010-10-21 15:25:00,26.33,26.34,26.28,26.32,54400.0,26.0968,26.1067,26.0473,26.0869,54400.0
2010-10-21 15:30:00,26.31,26.36,26.27,26.27,53200.0,26.077,26.1266,26.0374,26.0374,53200.0
2010-10-21 15:35:00,26.28,26.34,26.28,26.31,59200.0,26.0473,26.1067,26.0473,26.077,59200.0
2010-10-21 15:40:00,26.31,26.33,26.25,26.27,63600.0,26.077,26.0968,26.0175,26.0374,63600.0
2010-10-21 15:45:00,26.27,26.32,26.22,26.31,146000.0,26.0374,26.0869,25.9878,26.077,146000.0
2010-10-21 15:50:00,26.31,26.32,26.27,26.3,124400.0,26.077,26.0869,26.0374,26.0671,124400.0
2010-10-21 15:55:00,26.3,26.33,26.3,26.31,174800.0,26.0671,26.0968,26.0671,26.077,174800.0
2010-10-22 09:30:00,26.37,26.46,26.25,26.33,146000.0,26.1365,26.2257,26.0175,26.0968,146000.0
2010-10-22 09:35:00,26.31,26.59,26.3,26.54,145600.0,26.077,26.3545,26.0671,26.305,145600.0
2010-10-22 09:40:00,26.55,26.66,26.44,26.54,102000.0,26.3149,26.4239,26.2059,26.305,102000.0
2010-10-22 09:45:00,26.52,26.7,26.46,26.6,102400.0,26.2851,26.4636,26.2257,26.3644,102400.0
2010-10-22 09:50:00,26.6,26.6,26.45,26.49,62400.0,26.3644,26.3644,26.2158,26.2554,62400.0
2010-10-22 09:55:00,26.49,26.49,26.35,26.35,60000.0,26.2554,26.2554,26.1167,26.1167,60000.0
2010-10-22 10:00:00,26.35,26.35,26.23,26.3,104000.0,26.1167,26.1167,25.9977,26.0671,104000.0
2010-10-22 10:05:00,26.31,26.34,26.17,26.22,84000.0,26.077,26.1067,25.9382,25.9878,84000.0
2010-10-22 10:10:00,26.25,26.26,26.19,26.25,85200.0,26.0175,26.0274,25.9581,26.0175,85200.0
2010-10-22 10:15:00,26.25,26.34,26.25,26.3,56800.0,26.0175,26.1067,26.0175,26.0671,56800.0
2010-10-22 10:20:00,26.32,26.34,26.23,26.23,41200.0,26.0869,26.1067,25.9977,25.9977,41200.0
2010-10-22 10:25:00,26.24,26.28,26.2,26.23,109600.0,26.0076,26.0473,25.968,25.9977,109600.0
2010-10-22 10:30:00,26.22,26.25,26.22,26.25,75200.0,25.9878,26.0175,25.9878,26.0175,75200.0
2010-10-22 10:35:00,26.24,26.31,26.24,26.27,41600.0,26.0076,26.077,26.0076,26.0374,41600.0
2010-10-22 10:40:00,26.26,26.31,26.26,26.31,20800.0,26.0274,26.077,26.0274,26.077,20800.0
2010-10-22 10:45:00,26.31,26.38,26.29,26.37,18400.0,26.077,26.1464,26.0572,26.1365,18400.0
2010-10-22 10:50:00,26.35,26.4,26.35,26.38,25600.0,26.1167,26.1662,26.1167,26.1464,25600.0
2010-10-22 10:55:00,26.39,26.46,26.39,26.43,62000.0,26.1563,26.2257,26.1563,26.1959,62000.0
2010-10-22 11:00:00,26.41,26.47,26.32,26.47,51200.0,26.1761,26.2356,26.0869,26.2356,51200.0
2010-10-22 11:05:00,26.46,26.47,26.4,26.44,92800.0,26.2257,26.2356,26.1662,26.2059,92800.0
2010-10-22 11:10:00,26.45,26.5,26.44,26.5,66400.0,26.2158,26.2653,26.2059,26.2653,66400.0
2010-10-22 11:15:00,26.5,26.57,26.47,26.56,42400.0,26.2653,26.3347,26.2356,26.3248,42400.0
2010-10-22 11:20:00,26.55,26.62,26.55,26.59,64800.0,26.3149,26.3843,26.3149,26.3545,64800.0
2010-10-22 11:25:00,26.58,26.62,26.55,26.59,46000.0,26.3446,26.3843,26.3149,26.3545,46000.0
2010-10-22 11:30:00,26.6,26.68,26.6,26.65,62000.0,26.3644,26.4437,26.3644,26.414,62000.0
2010-10-22 11:35:00,26.66,26.78,26.66,26.78,99200.0,26.4239,26.5428,26.4239,26.5428,99200.0
2010-10-22 11:40:00,26.78,26.78,26.75,26.77,52400.0,26.5428,26.5428,26.5131,26.5329,52400.0
2010-10-22 11:45:00,26.77,26.79,26.74,26.75,148000.0,26.5329,26.5528,26.5032,26.5131,148000.0
2010-10-22 11:50:00,26.74,26.85,26.74,26.81,180400.0,26.5032,26.6122,26.5032,26.5726,180400.0
2010-10-22 11:55:00,26.8,26.86,26.79,26.79,60000.0,26.5627,26.6221,26.5528,26.5528,60000.0
2010-10-22 12:00:00,26.8,26.87,26.77,26.86,58000.0,26.5627,26.632,26.5329,26.6221,58000.0
2010-10-22 12:05:00,26.86,26.88,26.82,26.84,156000.0,26.6221,26.642,26.5825,26.6023,156000.0
2010-10-22 12:10:00,26.84,26.86,26.83,26.83,42800.0,26.6023,26.6221,26.5924,26.5924,42800.0
2010-10-22 12:15:00,26.83,26.88,26.8,26.88,62800.0,26.5924,26.642,26.5627,26.642,62800.0
2010-10-22 12:20:00,26.88,26.96,26.86,26.96,88400.0,26.642,26.7212,26.6221,26.7212,88400.0
2010-10-22 12:25:00,26.96,27.11,26.94,27.09,177600.0,26.7212,26.8699,26.7014,26.8501,177600.0
2010-10-22 12:30:00,27.11,27.11,26.99,26.99,96400.0,26.8699,26.8699,26.751,26.751,96400.0
2010-10-22 12:35:00,26.99,27.03,26.99,27.01,24400.0,26.751,26.7906,26.751,26.7708,24400.0
2010-10-22 12:40:00,27.0,27.03,26.98,27.02,143600.0,26.7609,26.7906,26.7411,26.7807,143600.0
2010-10-22 12:45:00,27.01,27.09,27.01,27.04,87600.0,26.7708,26.8501,26.7708,26.8005,87600.0
2010-10-22 12:50:00,27.04,27.04,26.98,27.0,99200.0,26.8005,26.8005,26.7411,26.7609,99200.0
2010-10-22 12:55:00,27.0,27.01,26.93,27.01,64400.0,26.7609,26.7708,26.6915,26.7708,64400.0
2010-10-22 13:00:00,27.0,27.0,26.92,26.97,38400.0,26.7609,26.7609,26.6816,26.7312,38400.0
2010-10-22 13:05:00,26.97,27.02,26.95,27.02,33600.0,26.7312,26.7807,26.7113,26.7807,33600.0
2010-10-22 13:10:00,27.02,27.03,26.98,26.98,25200.0,26.7807,26.7906,26.7411,26.7411,25200.0
2010-10-22 13:15:00,26.99,27.04,26.99,27.03,32000.0,26.751,26.8005,26.751,26.7906,32000.0
2010-10-22 13:20:00,27.03,27.04,27.01,27.03,79600.0,26.7906,26.8005,26.7708,26.7906,79600.0
2010-10-22 13:25:00,27.02,27.04,27.01,27.02,69200.0,26.7807,26.8005,26.7708,26.7807,69200.0
2010-10-22 13:30:00,27.02,27.04,26.98,26.99,90800.0,26.7807,26.8005,26.7411,26.751,90800.0
2010-10-22 13:35:00,26.98,26.99,26.93,26.93,38000.0,26.7411,26.751,26.6915,26.6915,38000.0
2010-10-22 13:40:00,26.94,26.95,26.91,26.92,23600.0,26.7014,26.7113,26.6717,26.6816,23600.0
2010-10-22 13:45:00,26.92,26.93,26.89,26.89,41200.0,26.6816,26.6915,26.6519,26.6519,41200.0
2010-10-22 13:50:00,26.89,26.9,26.82,26.85,89200.0,26.6519,26.6618,26.5825,26.6122,89200.0
2010-10-22 13:55:00,26.85,26.86,26.8,26.85,86800.0,26.6122,26.6221,26.5627,26.6122,86800.0
2010-10-22 14:00:00,26.85,26.91,26.84,26.9,50000.0,26.6122,26.6717,26.6023,26.6618,50000.0
2010-10-22 14:05:00,26.9,26.93,26.9,26.92,38000.0,26.6618,26.6915,26.6618,26.6816,38000.0
2010-10-22 14:10:00,26.92,26.97,26.92,26.97,39600.0,26.6816,26.7312,26.6816,26.7312,39600.0
2010-10-22 14:15:00,26.97,26.98,26.95,26.97,46800.0,26.7312,26.7411,26.7113,26.7312,46800.0
2010-10-22 14:20:00,26.98,27.01,26.98,26.98,43600.0,26.7411,26.7708,26.7411,26.7411,43600.0
2010-10-22 14:25:00,26.98,27.22,26.97,27.06,179200.0,26.7411,26.9789,26.7312,26.8204,179200.0
2010-10-22 14:30:00,27.06,27.06,27.0,27.03,79200.0,26.8204,26.8204,26.7609,26.7906,79200.0
2010-10-22 14:35:00,27.03,27.05,27.01,27.03,44800.0,26.7906,26.8105,26.7708,26.7906,44800.0
2010-10-22 14:40:00,27.03,27.04,26.99,27.02,36400.0,26.7906,26.8005,26.751,26.7807,36400.0
2010-10-22 14:45:00,27.02,27.08,27.01,27.08,118800.0,26.7807,26.8402,26.7708,26.8402,118800.0
2010-10-22 14:50:00,27.08,27.11,27.04,27.05,103200.0,26.8402,26.8699,26.8005,26.8105,103200.0
2010-10-22 14:55:00,27.04,27.05,26.99,27.0,93200.0,26.8005,26.8105,26.751,26.7609,93200.0
2010-10-22 15:00:00,27.0,27.04,26.98,27.01,58400.0,26.7609,26.8005,26.7411,26.7708,58400.0
2010-10-22 15:05:00,27.02,27.14,27.01,27.08,183600.0,26.7807,26.8997,26.7708,26.8402,183600.0
2010-10-22 15:10:00,27.08,27.16,27.02,27.05,158000.0,26.8402,26.9195,26.7807,26.8105,158000.0
2010-10-22 15:15:00,27.05,27.06,27.03,27.04,50000.0,26.8105,26.8204,26.7906,26.8005,50000.0
2010-10-22 15:20:00,27.04,27.08,27.03,27.03,90000.0,26.8005,26.8402,26.7906,26.7906,90000.0
2010-10-22 15:25:00,27.04,27.06,27.02,27.04,81600.0,26.8005,26.8204,26.7807,26.8005,81600.0
2010-10-22 15:30:00,27.04,27.04,27.0,27.0,100800.0,26.8005,26.8005,26.7609,26.7609,100800.0
2010-10-22 15:35:00,27.0,27.0,26.94,26.94,96000.0,26.7609,26.7609,26.7014,26.7014,96000.0
2010-10-22 15:40:00,26.94,26.95,26.9,26.9,124000.0,26.7014,26.7113,26.6618,26.6618,124000.0
2010-10-22 15:45:00,26.9,26.96,26.9,26.93,109200.0,26.6618,26.7212,26.6618,26.6915,109200.0
2010-10-22 15:50:00,26.93,26.98,26.93,26.98,110800.0,26.6915,26.7411,26.6915,26.7411,110800.0
2010-10-22 15:55:00,26.98,27.0,26.93,26.98,305200.0,26.7411,26.7609,26.6915,26.7411,305200.0
2010-10-25 09:30:00,27.41,27.61,27.38,27.6,425200.0,27.1673,27.3655,27.1375,27.3556,425200.0
2010-10-25 09:35:00,27.59,27.7,27.56,27.7,428400.0,27.3457,27.4547,27.3159,27.4547,428400.0
2010-10-25 09:40:00,27.7,27.78,27.7,27.73,368800.0,27.4547,27.534,27.4547,27.4844,368800.0
2010-10-25 09:45:00,27.73,27.73,27.68,27.72,276000.0,27.4844,27.4844,27.4349,27.4745,276000.0
2010-10-25 09:50:00,27.72,27.87,27.71,27.85,311200.0,27.4745,27.6232,27.4646,27.6034,311200.0
2010-10-25 09:55:00,27.86,27.98,27.86,27.97,549600.0,27.6133,27.7322,27.6133,27.7223,549600.0
2010-10-25 10:00:00,27.98,28.14,27.96,28.13,694000.0,27.7322,27.8908,27.7124,27.8809,694000.0
2010-10-25 10:05:00,28.13,28.29,28.13,28.24,531600.0,27.8809,28.0395,27.8809,27.9899,531600.0
2010-10-25 10:10:00,28.24,28.38,28.24,28.33,421200.0,27.9899,28.1287,27.9899,28.0791,421200.0
2010-10-25 10:15:00,28.32,28.33,28.22,28.23,351200.0,28.0692,28.0791,27.9701,27.98,351200.0
2010-10-25 10:20:00,28.23,28.24,28.14,28.15,259200.0,27.98,27.9899,27.8908,27.9007,259200.0
2010-10-25 10:25:00,28.15,28.23,28.14,28.15,175200.0,27.9007,27.98,27.8908,27.9007,175200.0
2010-10-25 10:30:00,28.18,28.19,28.05,28.06,214400.0,27.9304,27.9404,27.8016,27.8115,214400.0
2010-10-25 10:35:00,28.06,28.07,27.99,28.05,195200.0,27.8115,27.8214,27.7421,27.8016,195200.0
2010-10-25 10:40:00,28.05,28.05,27.86,27.91,308800.0,27.8016,27.8016,27.6133,27.6628,308800.0
2010-10-25 10:45:00,27.93,28.05,27.91,28.03,236400.0,27.6827,27.8016,27.6628,27.7818,236400.0
2010-10-25 10:50:00,28.03,28.11,28.03,28.09,166400.0,27.7818,27.8611,27.7818,27.8412,166400.0
2010-10-25 10:55:00,28.09,28.15,28.07,28.1,164800.0,27.8412,27.9007,27.8214,27.8512,164800.0
2010-10-25 11:00:00,28.08,28.09,27.96,28.0,141600.0,27.8313,27.8412,27.7124,27.752,141600.0
2010-10-25 11:05:00,27.99,28.07,27.97,28.06,227600.0,27.7421,27.8214,27.7223,27.8115,227600.0
2010-10-25 11:10:00,28.06,28.17,28.03,28.14,186000.0,27.8115,27.9205,27.7818,27.8908,186000.0
2010-10-25 11:15:00,28.13,28.25,28.1,28.22,259200.0,27.8809,27.9998,27.8512,27.9701,259200.0
2010-10-25 11:20:00,28.24,28.36,28.24,28.27,276800.0,27.9899,28.1089,27.9899,28.0196,276800.0
2010-10-25 11:25:00,28.29,28.34,28.27,28.31,79600.0,28.0395,28.089,28.0196,28.0593,79600.0
2010-10-25 11:30:00,28.31,28.41,28.3,28.39,262800.0,28.0593,28.1584,28.0494,28.1386,262800.0
2010-10-25 11:35:00,28.38,28.4,28.25,28.25,325600.0,28.1287,28.1485,27.9998,27.9998,325600.0
2010-10-25 11:40:00,28.27,28.29,28.21,28.28,122400.0,28.0196,28.0395,27.9602,28.0296,122400.0
2010-10-25 11:45:00,28.28,28.29,28.23,28.24,49600.0,28.0296,28.0395,27.98,27.9899,49600.0
2010-10-25 11:50:00,28.24,28.24,28.19,28.19,76400.0,27.9899,27.9899,27.9404,27.9404,76400.0
2010-10-25 11:55:00,28.19,28.22,28.18,28.19,72400.0,27.9404,27.9701,27.9304,27.9404,72400.0
2010-10-25 12:00:00,28.19,28.2,28.18,28.19,48400.0,27.9404,27.9503,27.9304,27.9404,48400.0
2010-10-25 12:05:00,28.18,28.19,28.12,28.13,65200.0,27.9304,27.9404,27.871,27.8809,65200.0
2010-10-25 12:10:00,28.13,28.19,28.13,28.13,34400.0,27.8809,27.9404,27.8809,27.8809,34400.0
2010-10-25 12:15:00,28.13,28.13,28.08,28.1,44400.0,27.8809,27.8809,27.8313,27.8512,44400.0
2010-10-25 12:20:00,28.09,28.12,28.08,28.08,146800.0,27.8412,27.871,27.8313,27.8313,146800.0
2010-10-25 12:25:00,28.08,28.12,28.08,28.09,78800.0,27.8313,27.871,27.8313,27.8412,78800.0
2010-10-25 12:30:00,28.11,28.11,28.0,28.0,93600.0,27.8611,27.8611,27.752,27.752,93600.0
2010-10-25 12:35:00,28.01,28.07,27.97,28.05,100000.0,27.762,27.8214,27.7223,27.8016,100000.0
2010-10-25 12:40:00,28.05,28.06,28.0,28.0,72800.0,27.8016,27.8115,27.752,27.752,72800.0
2010-10-25 12:45:00,28.01,28.09,28.01,28.09,74000.0,27.762,27.8412,27.762,27.8412,74000.0
2010-10-25 12:50:00,28.09,28.1,28.04,28.06,79200.0,27.8412,27.8512,27.7917,27.8115,79200.0
2010-10-25 12:55:00,28.05,28.11,28.05,28.09,101600.0,27.8016,27.8611,27.8016,27.8412,101600.0
2010-10-25 13:00:00,28.09,28.13,28.07,28.13,157200.0,27.8412,27.8809,27.8214,27.8809,157200.0
2010-10-25 13:05:00,28.13,28.23,28.13,28.23,131200.0,27.8809,27.98,27.8809,27.98,131200.0
2010-10-25 13:10:00,28.23,28.27,28.22,28.25,196400.0,27.98,28.0196,27.9701,27.9998,196400.0
2010-10-25 13:15:00,28.25,28.27,28.21,28.25,140800.0,27.9998,28.0196,27.9602,27.9998,140800.0
2010-10-25 13:20:00,28.25,28.28,28.23,28.27,91200.0,27.9998,28.0296,27.98,28.0196,91200.0
2010-10-25 13:25:00,28.26,28.28,28.21,28.22,73200.0,28.0097,28.0296,27.9602,27.9701,73200.0
2010-10-25 13:30:00,28.23,28.25,28.18,28.18,52800.0,27.98,27.9998,27.9304,27.9304,52800.0
2010-10-25 13:35:00,28.18,28.2,28.18,28.18,82800.0,27.9304,27.9503,27.9304,27.9304,82800.0
2010-10-25 13:40:00,28.19,28.23,28.18,28.23,67200.0,27.9404,27.98,27.9304,27.98,67200.0
2010-10-25 13:45:00,28.23,28.25,28.21,28.23,45200.0,27.98,27.9998,27.9602,27.98,45200.0
2010-10-25 13:50:00,28.23,28.23,28.19,28.23,54400.0,27.98,27.98,27.9404,27.98,54400.0
2010-10-25 13:55:00,28.22,28.25,28.21,28.24,61600.0,27.9701,27.9998,27.9602,27.9899,61600.0
2010-10-25 14:00:00,28.24,28.25,28.22,28.24,187600.0,27.9899,27.9998,27.9701,27.9899,187600.0
2010-10-25 14:05:00,28.24,28.28,28.23,28.27,116800.0,27.9899,28.0296,27.98,28.0196,116800.0
2010-10-25 14:10:00,28.27,28.28,28.21,28.21,56800.0,28.0196,28.0296,27.9602,27.9602,56800.0
2010-10-25 14:15:00,28.21,28.24,28.21,28.22,53200.0,27.9602,27.9899,27.9602,27.9701,53200.0
2010-10-25 14:20:00,28.21,28.27,28.21,28.23,50400.0,27.9602,28.0196,27.9602,27.98,50400.0
2010-10-25 14:25:00,28.25,28.25,28.2,28.22,50000.0,27.9998,27.9998,27.9503,27.9701,50000.0
2010-10-25 14:30:00,28.21,28.25,28.19,28.23,81600.0,27.9602,27.9998,27.9404,27.98,81600.0
2010-10-25 14:35:00,28.23,28.24,28.16,28.19,141600.0,27.98,27.9899,27.9106,27.9404,141600.0
2010-10-25 14:40:00,28.2,28.2,28.15,28.19,89200.0,27.9503,27.9503,27.9007,27.9404,89200.0
2010-10-25 14:45:00,28.18,28.2,28.17,28.2,124000.0,27.9304,27.9503,27.9205,27.9503,124000.0
2010-10-25 14:50:00,28.21,28.24,28.19,28.21,110800.0,27.9602,27.9899,27.9404,27.9602,110800.0
2010-10-25 14:55:00,28.21,28.22,28.21,28.21,65200.0,27.9602,27.9701,27.9602,27.9602,65200.0
2010-10-25 15:00:00,28.21,28.21,28.18,28.19,127200.0,27.9602,27.9602,27.9304,27.9404,127200.0
2010-10-25 15:05:00,28.19,28.24,28.19,28.22,118800.0,27.9404,27.9899,27.9404,27.9701,118800.0
2010-10-25 15:10:00,28.22,28.23,28.2,28.21,70800.0,27.9701,27.98,27.9503,27.9602,70800.0
2010-10-25 15:15:00,28.22,28.25,28.21,28.24,108800.0,27.9701,27.9998,27.9602,27.9899,108800.0
2010-10-25 15:20:00,28.24,28.27,28.22,28.25,127200.0,27.9899,28.0196,27.9701,27.9998,127200.0
2010-10-25 15:25:00,28.25,28.32,28.25,28.29,251600.0,27.9998,28.0692,27.9998,28.0395,251600.0
2010-10-25 15:30:00,28.29,28.31,28.27,28.27,212800.0,28.0395,28.0593,28.0196,28.0196,212800.0
2010-10-25 15:35:00,28.27,28.28,28.2,28.22,375200.0,28.0196,28.0296,27.9503,27.9701,375200.0
2010-10-25 15:40:00,28.21,28.24,28.18,28.22,242400.0,27.9602,27.9899,27.9304,27.9701,242400.0
2010-10-25 15:45:00,28.22,28.22,28.07,28.15,506800.0,27.9701,27.9701,27.8214,27.9007,506800.0
2010-10-25 15:50:00,28.15,28.22,28.12,28.21,330000.0,27.9007,27.9701,27.871,27.9602,330000.0
2010-10-25 15:55:00,28.21,28.21,28.13,28.15,488000.0,27.9602,27.9602,27.8809,27.9007,488000.0
2010-10-26 09:30:00,27.92,28.02,27.58,27.77,309600.0,27.6727,27.7719,27.3358,27.5241,309600.0
2010-10-26 09:35:00,27.8,27.81,27.73,27.77,171600.0,27.5538,27.5637,27.4844,27.5241,171600.0
2010-10-26 09:40:00,27.76,27.85,27.73,27.73,132800.0,27.5142,27.6034,27.4844,27.4844,132800.0
2010-10-26 09:45:00,27.73,27.86,27.69,27.8,195200.0,27.4844,27.6133,27.4448,27.5538,195200.0
2010-10-26 09:50:00,27.82,27.9,27.77,27.78,138000.0,27.5736,27.6529,27.5241,27.534,138000.0
2010-10-26 09:55:00,27.78,27.79,27.75,27.75,99600.0,27.534,27.5439,27.5043,27.5043,99600.0
2010-10-26 10:00:00,27.75,27.98,27.75,27.9,130000.0,27.5043,27.7322,27.5043,27.6529,130000.0
2010-10-26 10:05:00,27.88,27.9,27.8,27.84,81600.0,27.6331,27.6529,27.5538,27.5935,81600.0
2010-10-26 10:10:00,27.86,27.88,27.8,27.84,134000.0,27.6133,27.6331,27.5538,27.5935,134000.0
2010-10-26 10:15:00,27.84,27.97,27.84,27.92,97200.0,27.5935,27.7223,27.5935,27.6727,97200.0
2010-10-26 10:20:00,27.92,28.02,27.92,27.96,93200.0,27.6727,27.7719,27.6727,27.7124,93200.0
2010-10-26 10:25:00,27.95,27.99,27.9,27.91,72000.0,27.7025,27.7421,27.6529,27.6628,72000.0
2010-10-26 10:30:00,27.92,27.96,27.91,27.93,37200.0,27.6727,27.7124,27.6628,27.6827,37200.0
2010-10-26 10:35:00,27.94,27.94,27.83,27.84,73600.0,27.6926,27.6926,27.5835,27.5935,73600.0
2010-10-26 10:40:00,27.86,27.9,27.8,27.81,53600.0,27.6133,27.6529,27.5538,27.5637,53600.0
2010-10-26 10:45:00,27.82,27.84,27.8,27.82,35600.0,27.5736,27.5935,27.5538,27.5736,35600.0
2010-10-26 10:50:00,27.83,27.86,27.82,27.84,37200.0,27.5835,27.6133,27.5736,27.5935,37200.0
2010-10-26 10:55:00,27.83,27.9,27.78,27.89,83200.0,27.5835,27.6529,27.534,27.643,83200.0
2010-10-26 11:00:00,27.89,28.0,27.89,27.97,202800.0,27.643,27.752,27.643,27.7223,202800.0
2010-10-26 11:05:00,27.95,27.99,27.9,27.93,77200.0,27.7025,27.7421,27.6529,27.6827,77200.0
2010-10-26 11:10:00,27.93,27.97,27.9,27.95,54400.0,27.6827,27.7223,27.6529,27.7025,54400.0
2010-10-26 11:15:00,27.95,28.0,27.95,28.0,67600.0,27.7025,27.752,27.7025,27.752,67600.0
2010-10-26 11:20:00,28.0,28.14,27.98,28.13,188000.0,27.752,27.8908,27.7322,27.8809,188000.0
2010-10-26 11:25:00,28.13,28.14,28.06,28.08,124400.0,27.8809,27.8908,27.8115,27.8313,124400.0
2010-10-26 11:30:00,28.08,28.08,28.04,28.05,50000.0,27.8313,27.8313,27.7917,27.8016,50000.0
2010-10-26 11:35:00,28.04,28.1,28.04,28.07,40400.0,27.7917,27.8512,27.7917,27.8214,40400.0
2010-10-26 11:40:00,28.07,28.08,28.05,28.06,40800.0,27.8214,27.8313,27.8016,27.8115,40800.0
2010-10-26 11:45:00,28.05,28.1,28.04,28.09,80000.0,27.8016,27.8512,27.7917,27.8412,80000.0
2010-10-26 11:50:00,28.08,28.12,28.06,28.06,33600.0,27.8313,27.871,27.8115,27.8115,33600.0
2010-10-26 11:55:00,28.06,28.08,28.05,28.08,22400.0,27.8115,27.8313,27.8016,27.8313,22400.0
2010-10-26 12:00:00,28.09,28.11,28.06,28.07,72000.0,27.8412,27.8611,27.8115,27.8214,72000.0
2010-10-26 12:05:00,28.07,28.07,28.05,28.07,62000.0,27.8214,27.8214,27.8016,27.8214,62000.0
2010-10-26 12:10:00,28.07,28.17,28.05,28.17,65200.0,27.8214,27.9205,27.8016,27.9205,65200.0
2010-10-26 12:15:00,28.17,28.2,28.14,28.17,74800.0,27.9205,27.9503,27.8908,27.9205,74800.0
2010-10-26 12:20:00,28.17,28.17,28.11,28.12,42000.0,27.9205,27.9205,27.8611,27.871,42000.0
2010-10-26 12:25:00,28.12,28.13,28.1,28.1,46400.0,27.871,27.8809,27.8512,27.8512,46400.0
2010-10-26 12:30:00,28.11,28.11,28.06,28.07,40000.0,27.8611,27.8611,27.8115,27.8214,40000.0
2010-10-26 12:35:00,28.06,28.08,28.05,28.05,86800.0,27.8115,27.8313,27.8016,27.8016,86800.0
2010-10-26 12:40:00,28.04,28.05,27.97,27.97,51200.0,27.7917,27.8016,27.7223,27.7223,51200.0
2010-10-26 12:45:00,27.97,27.98,27.92,27.92,81600.0,27.7223,27.7322,27.6727,27.6727,81600.0
2010-10-26 12:50:00,27.92,27.93,27.91,27.92,56400.0,27.6727,27.6827,27.6628,27.6727,56400.0
2010-10-26 12:55:00,27.91,27.93,27.86,27.89,86400.0,27.6628,27.6827,27.6133,27.643,86400.0
2010-10-26 13:00:00,27.9,27.93,27.89,27.9,51200.0,27.6529,27.6827,27.643,27.6529,51200.0
2010-10-26 13:05:00,27.9,27.94,27.9,27.94,44800.0,27.6529,27.6926,27.6529,27.6926,44800.0
2010-10-26 13:10:00,27.94,27.96,27.9,27.95,148400.0,27.6926,27.7124,27.6529,27.7025,148400.0
2010-10-26 13:15:00,27.97,28.03,27.97,27.99,71600.0,27.7223,27.7818,27.7223,27.7421,71600.0
2010-10-26 13:20:00,27.99,28.02,27.98,27.98,44400.0,27.7421,27.7719,27.7322,27.7322,44400.0
2010-10-26 13:25:00,27.98,27.99,27.95,27.98,101200.0,27.7322,27.7421,27.7025,27.7322,101200.0
2010-10-26 13:30:00,27.98,28.03,27.97,28.0,66400.0,27.7322,27.7818,27.7223,27.752,66400.0
2010-10-26 13:35:00,28.01,28.04,28.01,28.03,73600.0,27.762,27.7917,27.762,27.7818,73600.0
2010-10-26 13:40:00,28.02,28.05,28.01,28.04,78800.0,27.7719,27.8016,27.762,27.7917,78800.0
2010-10-26 13:45:00,28.03,28.03,28.0,28.0,42000.0,27.7818,27.7818,27.752,27.752,42000.0
2010-10-26 13:50:00,28.0,28.02,27.93,27.93,82800.0,27.752,27.7719,27.6827,27.6827,82800.0
2010-10-26 13:55:00,27.94,27.96,27.91,27.94,98800.0,27.6926,27.7124,27.6628,27.6926,98800.0
2010-10-26 14:00:00,27.94,27.96,27.93,27.94,68800.0,27.6926,27.7124,27.6827,27.6926,68800.0
2010-10-26 14:05:00,27.94,27.95,27.88,27.88,107200.0,27.6926,27.7025,27.6331,27.6331,107200.0
2010-10-26 14:10:00,27.88,27.9,27.82,27.89,135200.0,27.6331,27.6529,27.5736,27.643,135200.0
2010-10-26 14:15:00,27.89,27.9,27.86,27.89,69200.0,27.643,27.6529,27.6133,27.643,69200.0
2010-10-26 14:20:00,27.89,27.92,27.88,27.91,73200.0,27.643,27.6727,27.6331,27.6628,73200.0
2010-10-26 14:25:00,27.91,27.96,27.9,27.95,29200.0,27.6628,27.7124,27.6529,27.7025,29200.0
2010-10-26 14:30:00,27.95,27.96,27.91,27.92,56400.0,27.7025,27.7124,27.6628,27.6727,56400.0
2010-10-26 14:35:00,27.92,27.96,27.91,27.95,59200.0,27.6727,27.7124,27.6628,27.7025,59200.0
2010-10-26 14:40:00,27.94,27.95,27.91,27.91,38400.0,27.6926,27.7025,27.6628,27.6628,38400.0
2010-10-26 14:45:00,27.91,27.94,27.91,27.92,54400.0,27.6628,27.6926,27.6628,27.6727,54400.0
2010-10-26 14:50:00,27.92,27.93,27.9,27.93,152400.0,27.6727,27.6827,27.6529,27.6827,152400.0
2010-10-26 14:55:00,27.93,27.96,27.93,27.93,58800.0,27.6827,27.7124,27.6827,27.6827,58800.0
2010-10-26 15:00:00,27.93,27.94,27.91,27.91,40000.0,27.6827,27.6926,27.6628,27.6628,40000.0
2010-10-26 15:05:00,27.92,27.96,27.91,27.95,164000.0,27.6727,27.7124,27.6628,27.7025,164000.0
2010-10-26 15:10:00,27.96,27.99,27.94,27.95,53600.0,27.7124,27.7421,27.6926,27.7025,53600.0
2010-10-26 15:15:00,27.94,27.98,27.92,27.97,46400.0,27.6926,27.7322,27.6727,27.7223,46400.0
2010-10-26 15:20:00,27.97,28.01,27.97,27.99,104000.0,27.7223,27.762,27.7223,27.7421,104000.0
2010-10-26 15:25:00,27.99,27.99,27.92,27.92,105600.0,27.7421,27.7421,27.6727,27.6727,105600.0
2010-10-26 15:30:00,27.93,27.97,27.91,27.96,114400.0,27.6827,27.7223,27.6628,27.7124,114400.0
2010-10-26 15:35:00,27.96,27.96,27.91,27.92,312000.0,27.7124,27.7124,27.6628,27.6727,312000.0
2010-10-26 15:40:00,27.92,27.93,27.9,27.93,160400.0,27.6727,27.6827,27.6529,27.6827,160400.0
2010-10-26 15:45:00,27.92,27.96,27.9,27.93,290000.0,27.6727,27.7124,27.6529,27.6827,290000.0
2010-10-26 15:50:00,27.92,27.95,27.91,27.92,131600.0,27.6727,27.7025,27.6628,27.6727,131600.0
2010-10-26 15:55:00,27.91,27.97,27.91,27.96,276000.0,27.6628,27.7223,27.6628,27.7124,276000.0
2010-10-27 09:30:00,28.61,28.99,28.42,28.87,807600.0,28.3566,28.7333,28.1683,28.6143,807600.0
2010-10-27 09:35:00,28.86,28.96,28.67,28.72,245200.0,28.6044,28.7035,28.4161,28.4657,245200.0
2010-10-27 09:40:00,28.72,28.86,28.65,28.66,419600.0,28.4657,28.6044,28.3963,28.4062,419600.0
2010-10-27 09:45:00,28.67,28.67,28.42,28.51,352800.0,28.4161,28.4161,28.1683,28.2575,352800.0
2010-10-27 09:50:00,28.53,28.64,28.49,28.51,299200.0,28.2773,28.3864,28.2377,28.2575,299200.0
2010-10-27 09:55:00,28.51,28.57,28.5,28.56,133600.0,28.2575,28.317,28.2476,28.3071,133600.0
2010-10-27 10:00:00,28.56,28.64,28.46,28.49,260800.0,28.3071,28.3864,28.208,28.2377,260800.0
2010-10-27 10:05:00,28.48,28.48,28.35,28.44,302800.0,28.2278,28.2278,28.0989,28.1881,302800.0
2010-10-27 10:10:00,28.45,28.63,28.42,28.56,243200.0,28.1981,28.3765,28.1683,28.3071,243200.0
2010-10-27 10:15:00,28.57,28.61,28.34,28.34,169600.0,28.317,28.3566,28.089,28.089,169600.0
2010-10-27 10:20:00,28.34,28.35,28.13,28.17,330000.0,28.089,28.0989,27.8809,27.9205,330000.0
2010-10-27 10:25:00,28.16,28.29,28.15,28.25,200400.0,27.9106,28.0395,27.9007,27.9998,200400.0
2010-10-27 10:30:00,28.24,28.32,28.23,28.3,98800.0,27.9899,28.0692,27.98,28.0494,98800.0
2010-10-27 10:35:00,28.29,28.37,28.27,28.32,172000.0,28.0395,28.1188,28.0196,28.0692,172000.0
2010-10-27 10:40:00,28.33,28.38,28.3,28.32,95200.0,28.0791,28.1287,28.0494,28.0692,95200.0
2010-10-27 10:45:00,28.31,28.31,28.18,28.25,73200.0,28.0593,28.0593,27.9304,27.9998,73200.0
2010-10-27 10:50:00,28.26,28.26,28.13,28.21,128000.0,28.0097,28.0097,27.8809,27.9602,128000.0
2010-10-27 10:55:00,28.23,28.23,28.01,28.02,227200.0,27.98,27.98,27.762,27.7719,227200.0
2010-10-27 11:00:00,28.02,28.09,28.01,28.05,142000.0,27.7719,27.8412,27.762,27.8016,142000.0
2010-10-27 11:05:00,28.07,28.1,28.03,28.1,126000.0,27.8214,27.8512,27.7818,27.8512,126000.0
2010-10-27 11:10:00,28.09,28.15,28.09,28.14,94000.0,27.8412,27.9007,27.8412,27.8908,94000.0
2010-10-27 11:15:00,28.14,28.19,28.14,28.15,59600.0,27.8908,27.9404,27.8908,27.9007,59600.0
2010-10-27 11:20:00,28.15,28.17,28.13,28.15,52000.0,27.9007,27.9205,27.8809,27.9007,52000.0
2010-10-27 11:25:00,28.15,28.15,28.09,28.09,113200.0,27.9007,27.9007,27.8412,27.8412,113200.0
2010-10-27 11:30:00,28.1,28.15,28.05,28.15,84000.0,27.8512,27.9007,27.8016,27.9007,84000.0
2010-10-27 11:35:00,28.14,28.25,28.11,28.22,63600.0,27.8908,27.9998,27.8611,27.9701,63600.0
2010-10-27 11:40:00,28.22,28.25,28.21,28.23,50400.0,27.9701,27.9998,27.9602,27.98,50400.0
2010-10-27 11:45:00,28.23,28.25,28.23,28.24,68400.0,27.98,27.9998,27.98,27.9899,68400.0
2010-10-27 11:50:00,28.25,28.38,28.25,28.33,127600.0,27.9998,28.1287,27.9998,28.0791,127600.0
2010-10-27 11:55:00,28.34,28.35,28.31,28.34,30800.0,28.089,28.0989,28.0593,28.089,30800.0
2010-10-27 12:00:00,28.33,28.34,28.28,28.29,89600.0,28.0791,28.089,28.0296,28.0395,89600.0
2010-10-27 12:05:00,28.29,28.39,28.28,28.36,135600.0,28.0395,28.1386,28.0296,28.1089,135600.0
2010-10-27 12:10:00,28.37,28.46,28.35,28.4,136000.0,28.1188,28.208,28.0989,28.1485,136000.0
2010-10-27 12:15:00,28.41,28.41,28.36,28.36,124400.0,28.1584,28.1584,28.1089,28.1089,124400.0
2010-10-27 12:20:00,28.38,28.42,28.36,28.42,46800.0,28.1287,28.1683,28.1089,28.1683,46800.0
2010-10-27 12:25:00,28.4,28.42,28.38,28.39,39200.0,28.1485,28.1683,28.1287,28.1386,39200.0
2010-10-27 12:30:00,28.39,28.42,28.36,28.37,48000.0,28.1386,28.1683,28.1089,28.1188,48000.0
2010-10-27 12:35:00,28.37,28.39,28.36,28.38,40800.0,28.1188,28.1386,28.1089,28.1287,40800.0
2010-10-27 12:40:00,28.36,28.38,28.36,28.38,144000.0,28.1089,28.1287,28.1089,28.1287,144000.0
2010-10-27 12:45:00,28.37,28.42,28.36,28.4,40400.0,28.1188,28.1683,28.1089,28.1485,40400.0
2010-10-27 12:50:00,28.39,28.42,28.37,28.38,38800.0,28.1386,28.1683,28.1188,28.1287,38800.0
2010-10-27 12:55:00,28.37,28.38,28.33,28.33,57200.0,28.1188,28.1287,28.0791,28.0791,57200.0
2010-10-27 13:00:00,28.34,28.43,28.34,28.39,81200.0,28.089,28.1782,28.089,28.1386,81200.0
2010-10-27 13:05:00,28.39,28.42,28.38,28.39,36800.0,28.1386,28.1683,28.1287,28.1386,36800.0
2010-10-27 13:10:00,28.37,28.37,28.33,28.33,62000.0,28.1188,28.1188,28.0791,28.0791,62000.0
2010-10-27 13:15:00,28.33,28.33,28.29,28.33,106400.0,28.0791,28.0791,28.0395,28.0791,106400.0
2010-10-27 13:20:00,28.33,28.36,28.31,28.36,45600.0,28.0791,28.1089,28.0593,28.1089,45600.0
2010-10-27 13:25:00,28.36,28.38,28.3,28.35,50400.0,28.1089,28.1287,28.0494,28.0989,50400.0
2010-10-27 13:30:00,28.34,28.35,28.3,28.31,38400.0,28.089,28.0989,28.0494,28.0593,38400.0
2010-10-27 13:35:00,28.31,28.35,28.31,28.32,28000.0,28.0593,28.0989,28.0593,28.0692,28000.0
2010-10-27 13:40:00,28.32,28.41,28.32,28.4,51200.0,28.0692,28.1584,28.0692,28.1485,51200.0
2010-10-27 13:45:00,28.38,28.38,28.35,28.36,37200.0,28.1287,28.1287,28.0989,28.1089,37200.0
2010-10-27 13:50:00,28.37,28.38,28.36,28.38,38800.0,28.1188,28.1287,28.1089,28.1287,38800.0
2010-10-27 13:55:00,28.38,28.44,28.38,28.43,80800.0,28.1287,28.1881,28.1287,28.1782,80800.0
2010-10-27 14:00:00,28.43,28.47,28.41,28.41,62800.0,28.1782,28.2179,28.1584,28.1584,62800.0
2010-10-27 14:05:00,28.42,28.55,28.42,28.53,140400.0,28.1683,28.2972,28.1683,28.2773,140400.0
2010-10-27 14:10:00,28.54,28.57,28.53,28.54,100000.0,28.2873,28.317,28.2773,28.2873,100000.0
2010-10-27 14:15:00,28.55,28.56,28.51,28.54,78800.0,28.2972,28.3071,28.2575,28.2873,78800.0
2010-10-27 14:20:00,28.53,28.57,28.5,28.56,81600.0,28.2773,28.317,28.2476,28.3071,81600.0
2010-10-27 14:25:00,28.55,28.61,28.55,28.57,119200.0,28.2972,28.3566,28.2972,28.317,119200.0
2010-10-27 14:30:00,28.56,28.6,28.54,28.58,75600.0,28.3071,28.3467,28.2873,28.3269,75600.0
2010-10-27 14:35:00,28.58,28.64,28.52,28.61,86800.0,28.3269,28.3864,28.2674,28.3566,86800.0
2010-10-27 14:40:00,28.63,28.69,28.61,28.66,144400.0,28.3765,28.4359,28.3566,28.4062,144400.0
2010-10-27 14:45:00,28.65,28.68,28.61,28.66,79200.0,28.3963,28.426,28.3566,28.4062,79200.0
2010-10-27 14:50:00,28.66,28.67,28.64,28.66,113600.0,28.4062,28.4161,28.3864,28.4062,113600.0
2010-10-27 14:55:00,28.67,28.69,28.64,28.66,85600.0,28.4161,28.4359,28.3864,28.4062,85600.0
2010-10-27 15:00:00,28.66,28.69,28.63,28.63,75600.0,28.4062,28.4359,28.3765,28.3765,75600.0
2010-10-27 15:05:00,28.63,28.7,28.62,28.67,138400.0,28.3765,28.4458,28.3665,28.4161,138400.0
2010-10-27 15:10:00,28.68,28.68,28.57,28.59,129200.0,28.426,28.426,28.317,28.3368,129200.0
2010-10-27 15:15:00,28.58,28.59,28.55,28.55,100400.0,28.3269,28.3368,28.2972,28.2972,100400.0
2010-10-27 15:20:00,28.55,28.58,28.51,28.57,178800.0,28.2972,28.3269,28.2575,28.317,178800.0
2010-10-27 15:25:00,28.57,28.61,28.57,28.6,108400.0,28.317,28.3566,28.317,28.3467,108400.0
2010-10-27 15:30:00,28.59,28.66,28.59,28.64,131600.0,28.3368,28.4062,28.3368,28.3864,131600.0
2010-10-27 15:35:00,28.66,28.67,28.63,28.66,130800.0,28.4062,28.4161,28.3765,28.4062,130800.0
2010-10-27 15:40:00,28.65,28.68,28.63,28.65,203200.0,28.3963,28.426,28.3765,28.3963,203200.0
2010-10-27 15:45:00,28.65,28.7,28.61,28.67,239600.0,28.3963,28.4458,28.3566,28.4161,239600.0
2010-10-27 15:50:00,28.67,28.75,28.67,28.75,406000.0,28.4161,28.4954,28.4161,28.4954,406000.0
2010-10-27 15:55:00,28.75,28.79,28.74,28.76,532400.0,28.4954,28.535,28.4855,28.5053,532400.0
2010-10-28 09:30:00,28.88,29.03,28.78,28.89,254400.0,28.6242,28.7729,28.5251,28.6342,254400.0
2010-10-28 09:35:00,28.89,28.89,28.78,28.8,170000.0,28.6342,28.6342,28.5251,28.545,170000.0
2010-10-28 09:40:00,28.8,28.8,28.63,28.75,196000.0,28.545,28.545,28.3765,28.4954,196000.0
2010-10-28 09:45:00,28.73,28.8,28.68,28.75,157600.0,28.4756,28.545,28.426,28.4954,157600.0
2010-10-28 09:50:00,28.74,28.78,28.72,28.78,207200.0,28.4855,28.5251,28.4657,28.5251,207200.0
2010-10-28 09:55:00,28.77,28.8,28.66,28.72,117600.0,28.5152,28.545,28.4062,28.4657,117600.0
2010-10-28 10:00:00,28.72,28.75,28.64,28.65,113200.0,28.4657,28.4954,28.3864,28.3963,113200.0
2010-10-28 10:05:00,28.65,28.75,28.64,28.73,104400.0,28.3963,28.4954,28.3864,28.4756,104400.0
2010-10-28 10:10:00,28.71,28.72,28.6,28.61,74800.0,28.4558,28.4657,28.3467,28.3566,74800.0
2010-10-28 10:15:00,28.61,28.62,28.47,28.53,221600.0,28.3566,28.3665,28.2179,28.2773,221600.0
2010-10-28 10:20:00,28.54,28.54,28.45,28.45,120400.0,28.2873,28.2873,28.1981,28.1981,120400.0
2010-10-28 10:25:00,28.45,28.48,28.31,28.35,88800.0,28.1981,28.2278,28.0593,28.0989,88800.0
2010-10-28 10:30:00,28.34,28.37,28.28,28.32,130000.0,28.089,28.1188,28.0296,28.0692,130000.0
2010-10-28 10:35:00,28.33,28.34,28.17,28.26,173200.0,28.0791,28.089,27.9205,28.0097,173200.0
2010-10-28 10:40:00,28.26,28.28,28.24,28.26,86400.0,28.0097,28.0296,27.9899,28.0097,86400.0
2010-10-28 10:45:00,28.25,28.34,28.23,28.33,124000.0,27.9998,28.089,27.98,28.0791,124000.0
2010-10-28 10:50:00,28.33,28.37,28.3,28.32,63200.0,28.0791,28.1188,28.0494,28.0692,63200.0
2010-10-28 10:55:00,28.31,28.36,28.29,28.34,59600.0,28.0593,28.1089,28.0395,28.089,59600.0
2010-10-28 11:00:00,28.34,28.36,28.28,28.3,54400.0,28.089,28.1089,28.0296,28.0494,54400.0
2010-10-28 11:05:00,28.31,28.45,28.31,28.45,45600.0,28.0593,28.1981,28.0593,28.1981,45600.0
2010-10-28 11:10:00,28.45,28.47,28.42,28.45,55600.0,28.1981,28.2179,28.1683,28.1981,55600.0
2010-10-28 11:15:00,28.45,28.46,28.42,28.42,74400.0,28.1981,28.208,28.1683,28.1683,74400.0
2010-10-28 11:20:00,28.42,28.47,28.4,28.47,31200.0,28.1683,28.2179,28.1485,28.2179,31200.0
2010-10-28 11:25:00,28.47,28.47,28.41,28.41,36400.0,28.2179,28.2179,28.1584,28.1584,36400.0
2010-10-28 11:30:00,28.4,28.4,28.32,28.35,51600.0,28.1485,28.1485,28.0692,28.0989,51600.0
2010-10-28 11:35:00,28.37,28.37,28.31,28.31,44800.0,28.1188,28.1188,28.0593,28.0593,44800.0
2010-10-28 11:40:00,28.3,28.35,28.29,28.35,22400.0,28.0494,28.0989,28.0395,28.0989,22400.0
2010-10-28 11:45:00,28.35,28.36,28.3,28.31,22400.0,28.0989,28.1089,28.0494,28.0593,22400.0
2010-10-28 11:50:00,28.32,28.36,28.3,28.3,18800.0,28.0692,28.1089,28.0494,28.0494,18800.0
2010-10-28 11:55:00,28.31,28.32,28.29,28.29,62800.0,28.0593,28.0692,28.0395,28.0395,62800.0
2010-10-28 12:00:00,28.3,28.3,28.13,28.15,82000.0,28.0494,28.0494,27.8809,27.9007,82000.0
2010-10-28 12:05:00,28.15,28.23,28.15,28.2,42000.0,27.9007,27.98,27.9007,27.9503,42000.0
2010-10-28 12:10:00,28.21,28.24,28.19,28.21,24800.0,27.9602,27.9899,27.9404,27.9602,24800.0
2010-10-28 12:15:00,28.19,28.25,28.19,28.25,19600.0,27.9404,27.9998,27.9404,27.9998,19600.0
2010-10-28 12:20:00,28.24,28.28,28.23,28.24,16000.0,27.9899,28.0296,27.98,27.9899,16000.0
2010-10-28 12:25:00,28.25,28.26,28.22,28.25,54400.0,27.9998,28.0097,27.9701,27.9998,54400.0
2010-10-28 12:30:00,28.24,28.24,28.2,28.21,34800.0,27.9899,27.9899,27.9503,27.9602,34800.0
2010-10-28 12:35:00,28.23,28.23,28.19,28.22,36800.0,27.98,27.98,27.9404,27.9701,36800.0
2010-10-28 12:40:00,28.22,28.25,28.21,28.25,44000.0,27.9701,27.9998,27.9602,27.9998,44000.0
2010-10-28 12:45:00,28.26,28.29,28.24,28.29,26800.0,28.0097,28.0395,27.9899,28.0395,26800.0
2010-10-28 12:50:00,28.3,28.33,28.27,28.33,15600.0,28.0494,28.0791,28.0196,28.0791,15600.0
2010-10-28 12:55:00,28.33,28.34,28.32,28.33,38000.0,28.0791,28.089,28.0692,28.0791,38000.0
2010-10-28 13:00:00,28.32,28.36,28.3,28.33,82400.0,28.0692,28.1089,28.0494,28.0791,82400.0
2010-10-28 13:05:00,28.35,28.43,28.35,28.42,35600.0,28.0989,28.1782,28.0989,28.1683,35600.0
2010-10-28 13:10:00,28.42,28.5,28.41,28.49,48000.0,28.1683,28.2476,28.1584,28.2377,48000.0
2010-10-28 13:15:00,28.49,28.56,28.49,28.51,64000.0,28.2377,28.3071,28.2377,28.2575,64000.0
2010-10-28 13:20:00,28.51,28.54,28.48,28.49,53600.0,28.2575,28.2873,28.2278,28.2377,53600.0
2010-10-28 13:25:00,28.48,28.51,28.48,28.5,34800.0,28.2278,28.2575,28.2278,28.2476,34800.0
2010-10-28 13:30:00,28.5,28.54,28.5,28.5,25600.0,28.2476,28.2873,28.2476,28.2476,25600.0
2010-10-28 13:35:00,28.5,28.54,28.49,28.54,33200.0,28.2476,28.2873,28.2377,28.2873,33200.0
2010-10-28 13:40:00,28.53,28.53,28.46,28.51,70800.0,28.2773,28.2773,28.208,28.2575,70800.0
2010-10-28 13:45:00,28.5,28.52,28.46,28.49,53200.0,28.2476,28.2674,28.208,28.2377,53200.0
2010-10-28 13:50:00,28.48,28.51,28.47,28.51,32800.0,28.2278,28.2575,28.2179,28.2575,32800.0
2010-10-28 13:55:00,28.53,28.55,28.49,28.5,24800.0,28.2773,28.2972,28.2377,28.2476,24800.0
2010-10-28 14:00:00,28.49,28.52,28.48,28.49,29200.0,28.2377,28.2674,28.2278,28.2377,29200.0
2010-10-28 14:05:00,28.5,28.63,28.5,28.61,127200.0,28.2476,28.3765,28.2476,28.3566,127200.0
2010-10-28 14:10:00,28.6,28.63,28.59,28.62,11200.0,28.3467,28.3765,28.3368,28.3665,11200.0
2010-10-28 14:15:00,28.61,28.61,28.56,28.6,36800.0,28.3566,28.3566,28.3071,28.3467,36800.0
2010-10-28 14:20:00,28.58,28.62,28.54,28.61,26800.0,28.3269,28.3665,28.2873,28.3566,26800.0
2010-10-28 14:25:00,28.61,28.62,28.53,28.58,70800.0,28.3566,28.3665,28.2773,28.3269,70800.0
2010-10-28 14:30:00,28.57,28.64,28.56,28.61,67600.0,28.317,28.3864,28.3071,28.3566,67600.0
2010-10-28 14:35:00,28.61,28.61,28.53,28.57,68800.0,28.3566,28.3566,28.2773,28.317,68800.0
2010-10-28 14:40:00,28.57,28.61,28.54,28.59,68400.0,28.317,28.3566,28.2873,28.3368,68400.0
2010-10-28 14:45:00,28.59,28.65,28.59,28.62,77200.0,28.3368,28.3963,28.3368,28.3665,77200.0
2010-10-28 14:50:00,28.61,28.64,28.61,28.62,14400.0,28.3566,28.3864,28.3566,28.3665,14400.0
2010-10-28 14:55:00,28.63,28.65,28.61,28.63,71600.0,28.3765,28.3963,28.3566,28.3765,71600.0
2010-10-28 15:00:00,28.63,28.64,28.59,28.62,136800.0,28.3765,28.3864,28.3368,28.3665,136800.0
2010-10-28 15:05:00,28.61,28.68,28.61,28.64,62800.0,28.3566,28.426,28.3566,28.3864,62800.0
2010-10-28 15:10:00,28.64,28.67,28.63,28.64,83600.0,28.3864,28.4161,28.3765,28.3864,83600.0
2010-10-28 15:15:00,28.64,28.67,28.62,28.65,56000.0,28.3864,28.4161,28.3665,28.3963,56000.0
2010-10-28 15:20:00,28.64,28.65,28.59,28.61,34800.0,28.3864,28.3963,28.3368,28.3566,34800.0
2010-10-28 15:25:00,28.61,28.64,28.6,28.63,51600.0,28.3566,28.3864,28.3467,28.3765,51600.0
2010-10-28 15:30:00,28.64,28.71,28.6,28.68,102400.0,28.3864,28.4558,28.3467,28.426,102400.0
2010-10-28 15:35:00,28.68,28.74,28.66,28.73,82400.0,28.426,28.4855,28.4062,28.4756,82400.0
2010-10-28 15:40:00,28.73,28.75,28.71,28.74,172400.0,28.4756,28.4954,28.4558,28.4855,172400.0
2010-10-28 15:45:00,28.74,28.78,28.72,28.77,197600.0,28.4855,28.5251,28.4657,28.5152,197600.0
2010-10-28 15:50:00,28.77,28.8,28.74,28.74,217600.0,28.5152,28.545,28.4855,28.4855,217600.0
2010-10-28 15:55:00,28.74,28.76,28.74,28.75,301200.0,28.4855,28.5053,28.4855,28.4954,301200.0
2010-10-29 09:30:00,28.71,28.75,28.58,28.72,102000.0,28.4558,28.4954,28.3269,28.4657,102000.0
2010-10-29 09:35:00,28.72,28.93,28.72,28.93,118000.0,28.4657,28.6738,28.4657,28.6738,118000.0
2010-10-29 09:40:00,28.93,29.09,28.86,29.08,179600.0,28.6738,28.8324,28.6044,28.8225,179600.0
2010-10-29 09:45:00,29.08,29.1,28.9,28.97,133600.0,28.8225,28.8423,28.6441,28.7134,133600.0
2010-10-29 09:50:00,28.96,28.96,28.86,28.88,110400.0,28.7035,28.7035,28.6044,28.6242,110400.0
2010-10-29 09:55:00,28.86,28.89,28.8,28.85,74800.0,28.6044,28.6342,28.545,28.5945,74800.0
2010-10-29 10:00:00,28.86,28.98,28.84,28.94,60000.0,28.6044,28.7234,28.5846,28.6837,60000.0
2010-10-29 10:05:00,28.95,29.07,28.95,29.03,72000.0,28.6936,28.8126,28.6936,28.7729,72000.0
2010-10-29 10:10:00,29.03,29.12,29.01,29.11,131600.0,28.7729,28.8621,28.7531,28.8522,131600.0
2010-10-29 10:15:00,29.11,29.25,29.11,29.17,230000.0,28.8522,28.991,28.8522,28.9117,230000.0
2010-10-29 10:20:00,29.18,29.24,29.16,29.19,111600.0,28.9216,28.9811,28.9018,28.9315,111600.0
2010-10-29 10:25:00,29.2,29.25,29.13,29.13,82400.0,28.9414,28.991,28.872,28.872,82400.0
2010-10-29 10:30:00,29.16,29.16,29.0,29.0,125600.0,28.9018,28.9018,28.7432,28.7432,125600.0
2010-10-29 10:35:00,29.02,29.02,28.97,29.0,38800.0,28.763,28.763,28.7134,28.7432,38800.0
2010-10-29 10:40:00,29.02,29.04,28.97,29.02,87200.0,28.763,28.7828,28.7134,28.763,87200.0
2010-10-29 10:45:00,29.01,29.1,28.94,29.1,106000.0,28.7531,28.8423,28.6837,28.8423,106000.0
2010-10-29 10:50:00,29.1,29.1,29.05,29.08,67600.0,28.8423,28.8423,28.7927,28.8225,67600.0
2010-10-29 10:55:00,29.08,29.11,29.06,29.09,33200.0,28.8225,28.8522,28.8027,28.8324,33200.0
2010-10-29 11:00:00,29.09,29.1,29.04,29.07,35600.0,28.8324,28.8423,28.7828,28.8126,35600.0
2010-10-29 11:05:00,29.08,29.1,29.05,29.1,58800.0,28.8225,28.8423,28.7927,28.8423,58800.0
2010-10-29 11:10:00,29.09,29.1,29.05,29.07,66800.0,28.8324,28.8423,28.7927,28.8126,66800.0
2010-10-29 11:15:00,29.07,29.07,28.99,29.05,73200.0,28.8126,28.8126,28.7333,28.7927,73200.0
2010-10-29 11:20:00,29.04,29.1,29.02,29.05,34800.0,28.7828,28.8423,28.763,28.7927,34800.0
2010-10-29 11:25:00,29.05,29.11,29.05,29.1,56400.0,28.7927,28.8522,28.7927,28.8423,56400.0
2010-10-29 11:30:00,29.08,29.1,29.02,29.02,84400.0,28.8225,28.8423,28.763,28.763,84400.0
2010-10-29 11:35:00,29.02,29.1,29.01,29.06,43200.0,28.763,28.8423,28.7531,28.8027,43200.0
2010-10-29 11:40:00,29.05,29.06,29.01,29.03,29200.0,28.7927,28.8027,28.7531,28.7729,29200.0
2010-10-29 11:45:00,29.02,29.04,28.97,28.98,35600.0,28.763,28.7828,28.7134,28.7234,35600.0
2010-10-29 11:50:00,28.97,29.01,28.95,29.01,80400.0,28.7134,28.7531,28.6936,28.7531,80400.0
2010-10-29 11:55:00,29.0,29.03,29.0,29.03,12400.0,28.7432,28.7729,28.7432,28.7729,12400.0
2010-10-29 12:00:00,29.03,29.07,29.03,29.07,56400.0,28.7729,28.8126,28.7729,28.8126,56400.0
2010-10-29 12:05:00,29.07,29.08,29.0,29.0,32000.0,28.8126,28.8225,28.7432,28.7432,32000.0
2010-10-29 12:10:00,29.0,29.04,28.99,29.03,41200.0,28.7432,28.7828,28.7333,28.7729,41200.0
2010-10-29 12:15:00,29.03,29.11,29.03,29.09,58400.0,28.7729,28.8522,28.7729,28.8324,58400.0
2010-10-29 12:20:00,29.08,29.09,29.05,29.05,29200.0,28.8225,28.8324,28.7927,28.7927,29200.0
2010-10-29 12:25:00,29.04,29.06,28.99,29.01,39600.0,28.7828,28.8027,28.7333,28.7531,39600.0
2010-10-29 12:30:00,29.01,29.04,29.0,29.03,22400.0,28.7531,28.7828,28.7432,28.7729,22400.0
2010-10-29 12:35:00,29.04,29.04,29.0,29.0,26800.0,28.7828,28.7828,28.7432,28.7432,26800.0
2010-10-29 12:40:00,29.0,29.03,28.99,29.03,30400.0,28.7432,28.7729,28.7333,28.7729,30400.0
2010-10-29 12:45:00,29.02,29.04,29.0,29.03,18800.0,28.763,28.7828,28.7432,28.7729,18800.0
2010-10-29 12:50:00,29.01,29.02,29.0,29.02,26800.0,28.7531,28.763,28.7432,28.763,26800.0
2010-10-29 12:55:00,29.01,29.02,29.0,29.01,16400.0,28.7531,28.763,28.7432,28.7531,16400.0
2010-10-29 13:00:00,29.01,29.01,28.96,29.0,33200.0,28.7531,28.7531,28.7035,28.7432,33200.0
2010-10-29 13:05:00,28.98,29.0,28.98,28.98,52800.0,28.7234,28.7432,28.7234,28.7234,52800.0
2010-10-29 13:10:00,28.99,29.02,28.98,29.0,53200.0,28.7333,28.763,28.7234,28.7432,53200.0
2010-10-29 13:15:00,29.0,29.03,28.99,29.02,90800.0,28.7432,28.7729,28.7333,28.763,90800.0
2010-10-29 13:20:00,29.03,29.04,29.01,29.03,62000.0,28.7729,28.7828,28.7531,28.7729,62000.0
2010-10-29 13:25:00,29.03,29.04,29.01,29.03,20000.0,28.7729,28.7828,28.7531,28.7729,20000.0
2010-10-29 13:30:00,29.03,29.04,29.0,29.0,12000.0,28.7729,28.7828,28.7432,28.7432,12000.0
2010-10-29 13:35:00,29.0,29.02,29.0,29.01,27200.0,28.7432,28.763,28.7432,28.7531,27200.0
2010-10-29 13:40:00,29.0,29.04,29.0,29.02,16800.0,28.7432,28.7828,28.7432,28.763,16800.0
2010-10-29 13:45:00,29.01,29.03,29.0,29.02,40000.0,28.7531,28.7729,28.7432,28.763,40000.0
2010-10-29 13:50:00,29.03,29.05,29.02,29.03,25200.0,28.7729,28.7927,28.763,28.7729,25200.0
2010-10-29 13:55:00,29.03,29.09,29.03,29.07,41600.0,28.7729,28.8324,28.7729,28.8126,41600.0
2010-10-29 14:00:00,29.07,29.07,29.05,29.06,28400.0,28.8126,28.8126,28.7927,28.8027,28400.0
2010-10-29 14:05:00,29.05,29.12,29.05,29.11,48800.0,28.7927,28.8621,28.7927,28.8522,48800.0
2010-10-29 14:10:00,29.1,29.11,29.09,29.1,58400.0,28.8423,28.8522,28.8324,28.8423,58400.0
2010-10-29 14:15:00,29.11,29.11,29.08,29.11,42000.0,28.8522,28.8522,28.8225,28.8522,42000.0
2010-10-29 14:20:00,29.11,29.17,29.1,29.11,66400.0,28.8522,28.9117,28.8423,28.8522,66400.0
2010-10-29 14:25:00,29.11,29.14,29.09,29.1,32800.0,28.8522,28.8819,28.8324,28.8423,32800.0
2010-10-29 14:30:00,29.09,29.1,29.07,29.08,63600.0,28.8324,28.8423,28.8126,28.8225,63600.0
2010-10-29 14:35:00,29.08,29.1,29.07,29.08,80400.0,28.8225,28.8423,28.8126,28.8225,80400.0
2010-10-29 14:40:00,29.08,29.09,29.07,29.08,127600.0,28.8225,28.8324,28.8126,28.8225,127600.0
2010-10-29 14:45:00,29.08,29.11,29.07,29.07,49200.0,28.8225,28.8522,28.8126,28.8126,49200.0
2010-10-29 14:50:00,29.07,29.09,29.02,29.04,74000.0,28.8126,28.8324,28.763,28.7828,74000.0
2010-10-29 14:55:00,29.04,29.06,29.01,29.02,51200.0,28.7828,28.8027,28.7531,28.763,51200.0
2010-10-29 15:00:00,29.02,29.04,28.99,28.99,60400.0,28.763,28.7828,28.7333,28.7333,60400.0
2010-10-29 15:05:00,29.0,29.03,28.99,29.02,60000.0,28.7432,28.7729,28.7333,28.763,60000.0
2010-10-29 15:10:00,29.0,29.02,29.0,29.02,46400.0,28.7432,28.763,28.7432,28.763,46400.0
2010-10-29 15:15:00,29.01,29.07,29.01,29.05,108000.0,28.7531,28.8126,28.7531,28.7927,108000.0
2010-10-29 15:20:00,29.05,29.12,29.04,29.11,130000.0,28.7927,28.8621,28.7828,28.8522,130000.0
2010-10-29 15:25:00,29.11,29.19,29.11,29.11,119200.0,28.8522,28.9315,28.8522,28.8522,119200.0
2010-10-29 15:30:00,29.11,29.16,29.11,29.15,127200.0,28.8522,28.9018,28.8522,28.8919,127200.0
2010-10-29 15:35:00,29.16,29.17,29.13,29.14,94800.0,28.9018,28.9117,28.872,28.8819,94800.0
2010-10-29 15:40:00,29.14,29.16,29.14,29.14,86800.0,28.8819,28.9018,28.8819,28.8819,86800.0
2010-10-29 15:45:00,29.14,29.14,29.1,29.12,165600.0,28.8819,28.8819,28.8423,28.8621,165600.0
2010-10-29 15:50:00,29.12,29.12,29.07,29.08,192400.0,28.8621,28.8621,28.8126,28.8225,192400.0
2010-10-29 15:55:00,29.08,29.08,29.02,29.03,328400.0,28.8225,28.8225,28.763,28.7729,328400.0
2010-11-01 09:30:00,29.09,29.11,28.9,29.01,189200.0,28.8324,28.8522,28.6441,28.7531,189200.0
2010-11-01 09:35:00,29.03,29.03,28.78,28.88,173200.0,28.7729,28.7729,28.5251,28.6242,173200.0
2010-11-01 09:40:00,28.89,28.91,28.75,28.77,152800.0,28.6342,28.654,28.4954,28.5152,152800.0
2010-11-01 09:45:00,28.77,28.81,28.73,28.79,135600.0,28.5152,28.5549,28.4756,28.535,135600.0
2010-11-01 09:50:00,28.8,28.85,28.72,28.72,106000.0,28.545,28.5945,28.4657,28.4657,106000.0
2010-11-01 09:55:00,28.72,28.72,28.58,28.63,136800.0,28.4657,28.4657,28.3269,28.3765,136800.0
2010-11-01 10:00:00,28.67,28.82,28.66,28.81,186000.0,28.4161,28.5648,28.4062,28.5549,186000.0
2010-11-01 10:05:00,28.81,28.83,28.66,28.68,124000.0,28.5549,28.5747,28.4062,28.426,124000.0
2010-11-01 10:10:00,28.68,28.75,28.65,28.7,100400.0,28.426,28.4954,28.3963,28.4458,100400.0
2010-11-01 10:15:00,28.69,28.76,28.69,28.75,81600.0,28.4359,28.5053,28.4359,28.4954,81600.0
2010-11-01 10:20:00,28.74,28.82,28.74,28.8,141600.0,28.4855,28.5648,28.4855,28.545,141600.0
2010-11-01 10:25:00,28.8,28.82,28.74,28.76,115600.0,28.545,28.5648,28.4855,28.5053,115600.0
2010-11-01 10:30:00,28.75,28.8,28.73,28.73,57200.0,28.4954,28.545,28.4756,28.4756,57200.0
2010-11-01 10:35:00,28.73,28.74,28.67,28.68,110800.0,28.4756,28.4855,28.4161,28.426,110800.0
2010-11-01 10:40:00,28.7,28.75,28.7,28.75,64800.0,28.4458,28.4954,28.4458,28.4954,64800.0
2010-11-01 10:45:00,28.74,28.77,28.69,28.77,57200.0,28.4855,28.5152,28.4359,28.5152,57200.0
2010-11-01 10:50:00,28.77,28.78,28.72,28.72,88000.0,28.5152,28.5251,28.4657,28.4657,88000.0
2010-11-01 10:55:00,28.7,28.7,28.63,28.64,99200.0,28.4458,28.4458,28.3765,28.3864,99200.0
2010-11-01 11:00:00,28.65,28.65,28.55,28.62,108400.0,28.3963,28.3963,28.2972,28.3665,108400.0
2010-11-01 11:05:00,28.62,28.64,28.59,28.61,119200.0,28.3665,28.3864,28.3368,28.3566,119200.0
2010-11-01 11:10:00,28.63,28.65,28.53,28.54,116000.0,28.3765,28.3963,28.2773,28.2873,116000.0
2010-11-01 11:15:00,28.55,28.55,28.4,28.46,124800.0,28.2972,28.2972,28.1485,28.208,124800.0
2010-11-01 11:20:00,28.47,28.47,28.32,28.35,170000.0,28.2179,28.2179,28.0692,28.0989,170000.0
2010-11-01 11:25:00,28.34,28.36,28.24,28.3,156800.0,28.089,28.1089,27.9899,28.0494,156800.0
2010-11-01 11:30:00,28.3,28.32,28.17,28.21,161200.0,28.0494,28.0692,27.9205,27.9602,161200.0
2010-11-01 11:35:00,28.21,28.27,28.16,28.27,75200.0,27.9602,28.0196,27.9106,28.0196,75200.0
2010-11-01 11:40:00,28.24,28.27,28.22,28.23,62000.0,27.9899,28.0196,27.9701,27.98,62000.0
2010-11-01 11:45:00,28.23,28.3,28.22,28.27,82000.0,27.98,28.0494,27.9701,28.0196,82000.0
2010-11-01 11:50:00,28.27,28.34,28.26,28.32,64400.0,28.0196,28.089,28.0097,28.0692,64400.0
2010-11-01 11:55:00,28.33,28.41,28.33,28.38,47200.0,28.0791,28.1584,28.0791,28.1287,47200.0
2010-11-01 12:00:00,28.37,28.41,28.36,28.36,64000.0,28.1188,28.1584,28.1089,28.1089,64000.0
2010-11-01 12:05:00,28.36,28.36,28.3,28.3,45200.0,28.1089,28.1089,28.0494,28.0494,45200.0
2010-11-01 12:10:00,28.32,28.32,28.29,28.31,70000.0,28.0692,28.0692,28.0395,28.0593,70000.0
2010-11-01 12:15:00,28.31,28.33,28.3,28.31,40400.0,28.0593,28.0791,28.0494,28.0593,40400.0
2010-11-01 12:20:00,28.32,28.38,28.31,28.36,42400.0,28.0692,28.1287,28.0593,28.1089,42400.0
2010-11-01 12:25:00,28.36,28.38,28.34,28.38,44400.0,28.1089,28.1287,28.089,28.1287,44400.0
2010-11-01 12:30:00,28.36,28.4,28.36,28.4,14800.0,28.1089,28.1485,28.1089,28.1485,14800.0
2010-11-01 12:35:00,28.41,28.42,28.35,28.39,34400.0,28.1584,28.1683,28.0989,28.1386,34400.0
2010-11-01 12:40:00,28.4,28.45,28.39,28.45,39600.0,28.1485,28.1981,28.1386,28.1981,39600.0
2010-11-01 12:45:00,28.44,28.46,28.35,28.35,80000.0,28.1881,28.208,28.0989,28.0989,80000.0
2010-11-01 12:50:00,28.35,28.35,28.32,28.35,34400.0,28.0989,28.0989,28.0692,28.0989,34400.0
2010-11-01 12:55:00,28.35,28.39,28.35,28.39,17600.0,28.0989,28.1386,28.0989,28.1386,17600.0
2010-11-01 13:00:00,28.4,28.46,28.38,28.38,64000.0,28.1485,28.208,28.1287,28.1287,64000.0
2010-11-01 13:05:00,28.39,28.41,28.34,28.38,37200.0,28.1386,28.1584,28.089,28.1287,37200.0
2010-11-01 13:10:00,28.39,28.46,28.38,28.44,32000.0,28.1386,28.208,28.1287,28.1881,32000.0
2010-11-01 13:15:00,28.45,28.48,28.43,28.47,22800.0,28.1981,28.2278,28.1782,28.2179,22800.0
2010-11-01 13:20:00,28.45,28.48,28.42,28.43,36400.0,28.1981,28.2278,28.1683,28.1782,36400.0
2010-11-01 13:25:00,28.44,28.44,28.39,28.43,14800.0,28.1881,28.1881,28.1386,28.1782,14800.0
2010-11-01 13:30:00,28.44,28.5,28.43,28.49,42800.0,28.1881,28.2476,28.1782,28.2377,42800.0
2010-11-01 13:35:00,28.48,28.56,28.48,28.55,38000.0,28.2278,28.3071,28.2278,28.2972,38000.0
2010-11-01 13:40:00,28.55,28.6,28.54,28.58,49600.0,28.2972,28.3467,28.2873,28.3269,49600.0
2010-11-01 13:45:00,28.58,28.63,28.58,28.63,35200.0,28.3269,28.3765,28.3269,28.3765,35200.0
2010-11-01 13:50:00,28.63,28.64,28.61,28.63,35600.0,28.3765,28.3864,28.3566,28.3765,35600.0
2010-11-01 13:55:00,28.63,28.65,28.63,28.64,32800.0,28.3765,28.3963,28.3765,28.3864,32800.0
2010-11-01 14:00:00,28.62,28.67,28.55,28.62,105600.0,28.3665,28.4161,28.2972,28.3665,105600.0
2010-11-01 14:05:00,28.62,28.67,28.61,28.66,93200.0,28.3665,28.4161,28.3566,28.4062,93200.0
2010-11-01 14:10:00,28.66,28.68,28.64,28.66,67600.0,28.4062,28.426,28.3864,28.4062,67600.0
2010-11-01 14:15:00,28.64,28.65,28.62,28.65,40400.0,28.3864,28.3963,28.3665,28.3963,40400.0
2010-11-01 14:20:00,28.64,28.65,28.62,28.62,69200.0,28.3864,28.3963,28.3665,28.3665,69200.0
2010-11-01 14:25:00,28.62,28.63,28.57,28.58,66000.0,28.3665,28.3765,28.317,28.3269,66000.0
2010-11-01 14:30:00,28.58,28.6,28.54,28.54,159200.0,28.3269,28.3467,28.2873,28.2873,159200.0
2010-11-01 14:35:00,28.55,28.55,28.46,28.46,53600.0,28.2972,28.2972,28.208,28.208,53600.0
2010-11-01 14:40:00,28.46,28.51,28.44,28.5,86400.0,28.208,28.2575,28.1881,28.2476,86400.0
2010-11-01 14:45:00,28.5,28.52,28.48,28.49,71200.0,28.2476,28.2674,28.2278,28.2377,71200.0
2010-11-01 14:50:00,28.47,28.52,28.47,28.5,15600.0,28.2179,28.2674,28.2179,28.2476,15600.0
2010-11-01 14:55:00,28.49,28.5,28.48,28.49,32800.0,28.2377,28.2476,28.2278,28.2377,32800.0
2010-11-01 15:00:00,28.49,28.51,28.46,28.49,58000.0,28.2377,28.2575,28.208,28.2377,58000.0
2010-11-01 15:05:00,28.49,28.49,28.33,28.36,115200.0,28.2377,28.2377,28.0791,28.1089,115200.0
2010-11-01 15:10:00,28.36,28.37,28.28,28.3,137200.0,28.1089,28.1188,28.0296,28.0494,137200.0
2010-11-01 15:15:00,28.3,28.31,28.27,28.27,173600.0,28.0494,28.0593,28.0196,28.0196,173600.0
2010-11-01 15:20:00,28.27,28.33,28.25,28.33,139600.0,28.0196,28.0791,27.9998,28.0791,139600.0
2010-11-01 15:25:00,28.34,28.38,28.25,28.26,214000.0,28.089,28.1287,27.9998,28.0097,214000.0
2010-11-01 15:30:00,28.26,28.4,28.25,28.37,152400.0,28.0097,28.1485,27.9998,28.1188,152400.0
2010-11-01 15:35:00,28.38,28.39,28.35,28.38,108800.0,28.1287,28.1386,28.0989,28.1287,108800.0
2010-11-01 15:40:00,28.38,28.4,28.32,28.32,130400.0,28.1287,28.1485,28.0692,28.0692,130400.0
2010-11-01 15:45:00,28.33,28.43,28.33,28.42,202000.0,28.0791,28.1782,28.0791,28.1683,202000.0
2010-11-01 15:50:00,28.43,28.46,28.39,28.43,209200.0,28.1782,28.208,28.1386,28.1782,209200.0
2010-11-01 15:55:00,28.43,28.48,28.41,28.46,338400.0,28.1782,28.2278,28.1584,28.208,338400.0
2010-11-02 09:30:00,28.57,28.66,28.49,28.52,195200.0,28.317,28.4062,28.2377,28.2674,195200.0
2010-11-02 09:35:00,28.52,28.61,28.52,28.52,121600.0,28.2674,28.3566,28.2674,28.2674,121600.0
2010-11-02 09:40:00,28.53,28.6,28.41,28.44,185600.0,28.2773,28.3467,28.1584,28.1881,185600.0
2010-11-02 09:45:00,28.45,28.48,28.34,28.35,184800.0,28.1981,28.2278,28.089,28.0989,184800.0
2010-11-02 09:50:00,28.35,28.45,28.28,28.31,155600.0,28.0989,28.1981,28.0296,28.0593,155600.0
2010-11-02 09:55:00,28.33,28.38,28.27,28.36,132800.0,28.0791,28.1287,28.0196,28.1089,132800.0
2010-11-02 10:00:00,28.35,28.39,28.33,28.38,104400.0,28.0989,28.1386,28.0791,28.1287,104400.0
2010-11-02 10:05:00,28.38,28.42,28.37,28.39,86400.0,28.1287,28.1683,28.1188,28.1386,86400.0
2010-11-02 10:10:00,28.4,28.43,28.31,28.31,65200.0,28.1485,28.1782,28.0593,28.0593,65200.0
2010-11-02 10:15:00,28.32,28.43,28.29,28.41,64000.0,28.0692,28.1782,28.0395,28.1584,64000.0
2010-11-02 10:20:00,28.41,28.45,28.4,28.41,57600.0,28.1584,28.1981,28.1485,28.1584,57600.0
2010-11-02 10:25:00,28.41,28.46,28.37,28.45,127600.0,28.1584,28.208,28.1188,28.1981,127600.0
2010-11-02 10:30:00,28.45,28.5,28.43,28.43,132800.0,28.1981,28.2476,28.1782,28.1782,132800.0
2010-11-02 10:35:00,28.43,28.59,28.43,28.58,91600.0,28.1782,28.3368,28.1782,28.3269,91600.0
2010-11-02 10:40:00,28.6,28.64,28.59,28.63,73600.0,28.3467,28.3864,28.3368,28.3765,73600.0
2010-11-02 10:45:00,28.61,28.71,28.59,28.7,207600.0,28.3566,28.4558,28.3368,28.4458,207600.0
2010-11-02 10:50:00,28.7,28.84,28.69,28.8,158400.0,28.4458,28.5846,28.4359,28.545,158400.0
2010-11-02 10:55:00,28.8,28.8,28.7,28.74,80000.0,28.545,28.545,28.4458,28.4855,80000.0
2010-11-02 11:00:00,28.74,28.81,28.68,28.8,54800.0,28.4855,28.5549,28.426,28.545,54800.0
2010-11-02 11:05:00,28.81,28.81,28.75,28.8,46000.0,28.5549,28.5549,28.4954,28.545,46000.0
2010-11-02 11:10:00,28.81,28.82,28.8,28.81,42000.0,28.5549,28.5648,28.545,28.5549,42000.0
2010-11-02 11:15:00,28.82,28.92,28.79,28.91,166400.0,28.5648,28.6639,28.535,28.654,166400.0
2010-11-02 11:20:00,28.92,29.0,28.91,28.99,200000.0,28.6639,28.7432,28.654,28.7333,200000.0
2010-11-02 11:25:00,28.98,28.98,28.9,28.9,53600.0,28.7234,28.7234,28.6441,28.6441,53600.0
2010-11-02 11:30:00,28.9,28.95,28.89,28.94,50800.0,28.6441,28.6936,28.6342,28.6837,50800.0
2010-11-02 11:35:00,28.92,28.93,28.9,28.91,26400.0,28.6639,28.6738,28.6441,28.654,26400.0
2010-11-02 11:40:00,28.89,28.89,28.83,28.83,59200.0,28.6342,28.6342,28.5747,28.5747,59200.0
2010-11-02 11:45:00,28.81,28.85,28.79,28.85,58400.0,28.5549,28.5945,28.535,28.5945,58400.0
2010-11-02 11:50:00,28.85,28.89,28.84,28.86,27200.0,28.5945,28.6342,28.5846,28.6044,27200.0
2010-11-02 11:55:00,28.86,28.87,28.83,28.83,22800.0,28.6044,28.6143,28.5747,28.5747,22800.0
2010-11-02 12:00:00,28.84,28.86,28.75,28.84,87200.0,28.5846,28.6044,28.4954,28.5846,87200.0
2010-11-02 12:05:00,28.87,28.89,28.83,28.89,42000.0,28.6143,28.6342,28.5747,28.6342,42000.0
2010-11-02 12:10:00,28.89,28.89,28.85,28.87,29200.0,28.6342,28.6342,28.5945,28.6143,29200.0
2010-11-02 12:15:00,28.86,28.88,28.82,28.88,25600.0,28.6044,28.6242,28.5648,28.6242,25600.0
2010-11-02 12:20:00,28.86,28.88,28.81,28.81,24000.0,28.6044,28.6242,28.5549,28.5549,24000.0
2010-11-02 12:25:00,28.82,28.85,28.81,28.83,26400.0,28.5648,28.5945,28.5549,28.5747,26400.0
2010-11-02 12:30:00,28.82,28.83,28.8,28.8,20000.0,28.5648,28.5747,28.545,28.545,20000.0
2010-11-02 12:35:00,28.81,28.85,28.81,28.83,14000.0,28.5549,28.5945,28.5549,28.5747,14000.0
2010-11-02 12:40:00,28.83,28.85,28.81,28.82,17200.0,28.5747,28.5945,28.5549,28.5648,17200.0
2010-11-02 12:45:00,28.81,28.88,28.81,28.86,37200.0,28.5549,28.6242,28.5549,28.6044,37200.0
2010-11-02 12:50:00,28.87,28.89,28.86,28.88,28800.0,28.6143,28.6342,28.6044,28.6242,28800.0
2010-11-02 12:55:00,28.88,28.88,28.82,28.82,49600.0,28.6242,28.6242,28.5648,28.5648,49600.0
2010-11-02 13:00:00,28.81,28.86,28.8,28.86,43600.0,28.5549,28.6044,28.545,28.6044,43600.0
2010-11-02 13:05:00,28.85,28.86,28.79,28.8,41200.0,28.5945,28.6044,28.535,28.545,41200.0
2010-11-02 13:10:00,28.8,28.81,28.76,28.77,29200.0,28.545,28.5549,28.5053,28.5152,29200.0
2010-11-02 13:15:00,28.78,28.78,28.75,28.75,44000.0,28.5251,28.5251,28.4954,28.4954,44000.0
2010-11-02 13:20:00,28.75,28.78,28.75,28.78,19200.0,28.4954,28.5251,28.4954,28.5251,19200.0
2010-11-02 13:25:00,28.77,28.8,28.76,28.79,21200.0,28.5152,28.545,28.5053,28.535,21200.0
2010-11-02 13:30:00,28.8,28.82,28.78,28.8,26800.0,28.545,28.5648,28.5251,28.545,26800.0
2010-11-02 13:35:00,28.8,28.83,28.79,28.82,39600.0,28.545,28.5747,28.535,28.5648,39600.0
2010-11-02 13:40:00,28.82,28.85,28.82,28.85,52000.0,28.5648,28.5945,28.5648,28.5945,52000.0
2010-11-02 13:45:00,28.85,28.87,28.83,28.84,85600.0,28.5945,28.6143,28.5747,28.5846,85600.0
2010-11-02 13:50:00,28.86,28.86,28.84,28.85,21200.0,28.6044,28.6044,28.5846,28.5945,21200.0
2010-11-02 13:55:00,28.86,28.88,28.86,28.86,24800.0,28.6044,28.6242,28.6044,28.6044,24800.0
2010-11-02 14:00:00,28.86,28.9,28.86,28.89,57200.0,28.6044,28.6441,28.6044,28.6342,57200.0
2010-11-02 14:05:00,28.88,28.91,28.88,28.89,29200.0,28.6242,28.654,28.6242,28.6342,29200.0
2010-11-02 14:10:00,28.9,28.92,28.89,28.9,22000.0,28.6441,28.6639,28.6342,28.6441,22000.0
2010-11-02 14:15:00,28.9,28.9,28.85,28.85,63600.0,28.6441,28.6441,28.5945,28.5945,63600.0
2010-11-02 14:20:00,28.84,28.86,28.81,28.81,20800.0,28.5846,28.6044,28.5549,28.5549,20800.0
2010-11-02 14:25:00,28.81,28.88,28.81,28.87,19200.0,28.5549,28.6242,28.5549,28.6143,19200.0
2010-11-02 14:30:00,28.87,28.89,28.85,28.85,32400.0,28.6143,28.6342,28.5945,28.5945,32400.0
2010-11-02 14:35:00,28.86,28.89,28.86,28.88,19200.0,28.6044,28.6342,28.6044,28.6242,19200.0
2010-11-02 14:40:00,28.88,28.9,28.86,28.88,22400.0,28.6242,28.6441,28.6044,28.6242,22400.0
2010-11-02 14:45:00,28.88,28.89,28.86,28.86,30400.0,28.6242,28.6342,28.6044,28.6044,30400.0
2010-11-02 14:50:00,28.87,28.92,28.86,28.92,22800.0,28.6143,28.6639,28.6044,28.6639,22800.0
2010-11-02 14:55:00,28.92,28.92,28.89,28.89,18000.0,28.6639,28.6639,28.6342,28.6342,18000.0
2010-11-02 15:00:00,28.89,28.94,28.89,28.94,32400.0,28.6342,28.6837,28.6342,28.6837,32400.0
2010-11-02 15:05:00,28.94,28.94,28.86,28.89,36800.0,28.6837,28.6837,28.6044,28.6342,36800.0
2010-11-02 15:10:00,28.9,28.9,28.87,28.9,23200.0,28.6441,28.6441,28.6143,28.6441,23200.0
2010-11-02 15:15:00,28.9,28.91,28.88,28.9,46000.0,28.6441,28.654,28.6242,28.6441,46000.0
2010-11-02 15:20:00,28.9,28.91,28.89,28.9,41600.0,28.6441,28.654,28.6342,28.6441,41600.0
2010-11-02 15:25:00,28.91,28.91,28.88,28.88,61600.0,28.654,28.654,28.6242,28.6242,61600.0
2010-11-02 15:30:00,28.89,28.89,28.84,28.86,72000.0,28.6342,28.6342,28.5846,28.6044,72000.0
2010-11-02 15:35:00,28.86,28.88,28.83,28.84,53200.0,28.6044,28.6242,28.5747,28.5846,53200.0
2010-11-02 15:40:00,28.84,28.84,28.79,28.82,96000.0,28.5846,28.5846,28.535,28.5648,96000.0
2010-11-02 15:45:00,28.81,28.85,28.81,28.83,96000.0,28.5549,28.5945,28.5549,28.5747,96000.0
2010-11-02 15:50:00,28.82,28.88,28.82,28.87,90400.0,28.5648,28.6242,28.5648,28.6143,90400.0
2010-11-02 15:55:00,28.87,28.89,28.81,28.85,196800.0,28.6143,28.6342,28.5549,28.5945,196800.0
2010-11-03 09:30:00,28.95,28.99,28.94,28.94,144000.0,28.6936,28.7333,28.6837,28.6837,144000.0
2010-11-03 09:35:00,28.93,28.96,28.88,28.9,138800.0,28.6738,28.7035,28.6242,28.6441,138800.0
2010-11-03 09:40:00,28.89,28.89,28.75,28.76,83600.0,28.6342,28.6342,28.4954,28.5053,83600.0
2010-11-03 09:45:00,28.75,28.76,28.67,28.69,86400.0,28.4954,28.5053,28.4161,28.4359,86400.0
2010-11-03 09:50:00,28.69,28.71,28.55,28.55,112800.0,28.4359,28.4558,28.2972,28.2972,112800.0
2010-11-03 09:55:00,28.56,28.69,28.56,28.66,86000.0,28.3071,28.4359,28.3071,28.4062,86000.0
2010-11-03 10:00:00,28.67,28.73,28.64,28.68,78800.0,28.4161,28.4756,28.3864,28.426,78800.0
2010-11-03 10:05:00,28.68,28.77,28.64,28.75,38800.0,28.426,28.5152,28.3864,28.4954,38800.0
2010-11-03 10:10:00,28.77,28.79,28.75,28.79,49200.0,28.5152,28.535,28.4954,28.535,49200.0
2010-11-03 10:15:00,28.77,28.78,28.73,28.76,82000.0,28.5152,28.5251,28.4756,28.5053,82000.0
2010-11-03 10:20:00,28.77,28.88,28.77,28.87,188400.0,28.5152,28.6242,28.5152,28.6143,188400.0
2010-11-03 10:25:00,28.88,28.9,28.83,28.84,84800.0,28.6242,28.6441,28.5747,28.5846,84800.0
2010-11-03 10:30:00,28.85,28.9,28.84,28.85,38800.0,28.5945,28.6441,28.5846,28.5945,38800.0
2010-11-03 10:35:00,28.85,28.86,28.81,28.83,132800.0,28.5945,28.6044,28.5549,28.5747,132800.0
2010-11-03 10:40:00,28.83,28.84,28.69,28.69,78800.0,28.5747,28.5846,28.4359,28.4359,78800.0
2010-11-03 10:45:00,28.68,28.7,28.61,28.7,68000.0,28.426,28.4458,28.3566,28.4458,68000.0
2010-11-03 10:50:00,28.7,28.75,28.7,28.74,22800.0,28.4458,28.4954,28.4458,28.4855,22800.0
2010-11-03 10:55:00,28.74,28.76,28.69,28.69,22800.0,28.4855,28.5053,28.4359,28.4359,22800.0
2010-11-03 11:00:00,28.69,28.69,28.64,28.67,61600.0,28.4359,28.4359,28.3864,28.4161,61600.0
2010-11-03 11:05:00,28.66,28.67,28.61,28.63,55200.0,28.4062,28.4161,28.3566,28.3765,55200.0
2010-11-03 11:10:00,28.61,28.61,28.45,28.46,104400.0,28.3566,28.3566,28.1981,28.208,104400.0
2010-11-03 11:15:00,28.46,28.53,28.41,28.49,103200.0,28.208,28.2773,28.1584,28.2377,103200.0
2010-11-03 11:20:00,28.5,28.51,28.48,28.51,45200.0,28.2476,28.2575,28.2278,28.2575,45200.0
2010-11-03 11:25:00,28.51,28.51,28.41,28.42,75200.0,28.2575,28.2575,28.1584,28.1683,75200.0
2010-11-03 11:30:00,28.42,28.5,28.42,28.5,55200.0,28.1683,28.2476,28.1683,28.2476,55200.0
2010-11-03 11:35:00,28.5,28.64,28.49,28.64,84400.0,28.2476,28.3864,28.2377,28.3864,84400.0
2010-11-03 11:40:00,28.64,28.68,28.61,28.63,142000.0,28.3864,28.426,28.3566,28.3765,142000.0
2010-11-03 11:45:00,28.64,28.69,28.63,28.68,46800.0,28.3864,28.4359,28.3765,28.426,46800.0
2010-11-03 11:50:00,28.68,28.71,28.68,28.7,28800.0,28.426,28.4558,28.426,28.4458,28800.0
2010-11-03 11:55:00,28.69,28.7,28.67,28.69,26000.0,28.4359,28.4458,28.4161,28.4359,26000.0
2010-11-03 12:00:00,28.68,28.68,28.58,28.6,34400.0,28.426,28.426,28.3269,28.3467,34400.0
2010-11-03 12:05:00,28.6,28.6,28.54,28.57,57200.0,28.3467,28.3467,28.2873,28.317,57200.0
2010-11-03 12:10:00,28.57,28.61,28.57,28.61,13600.0,28.317,28.3566,28.317,28.3566,13600.0
2010-11-03 12:15:00,28.61,28.65,28.61,28.65,7200.0,28.3566,28.3963,28.3566,28.3963,7200.0
2010-11-03 12:20:00,28.66,28.68,28.65,28.68,54000.0,28.4062,28.426,28.3963,28.426,54000.0
2010-11-03 12:25:00,28.66,28.69,28.66,28.68,26000.0,28.4062,28.4359,28.4062,28.426,26000.0
2010-11-03 12:30:00,28.69,28.7,28.68,28.69,33200.0,28.4359,28.4458,28.426,28.4359,33200.0
2010-11-03 12:35:00,28.68,28.68,28.62,28.64,24400.0,28.426,28.426,28.3665,28.3864,24400.0
2010-11-03 12:40:00,28.63,28.66,28.61,28.64,28000.0,28.3765,28.4062,28.3566,28.3864,28000.0
2010-11-03 12:45:00,28.64,28.68,28.64,28.65,21200.0,28.3864,28.426,28.3864,28.3963,21200.0
2010-11-03 12:50:00,28.65,28.67,28.64,28.64,7200.0,28.3963,28.4161,28.3864,28.3864,7200.0
2010-11-03 12:55:00,28.67,28.68,28.67,28.67,4000.0,28.4161,28.426,28.4161,28.4161,4000.0
2010-11-03 13:00:00,28.67,28.77,28.66,28.73,49200.0,28.4161,28.5152,28.4062,28.4756,49200.0
2010-11-03 13:05:00,28.73,28.75,28.71,28.73,19600.0,28.4756,28.4954,28.4558,28.4756,19600.0
2010-11-03 13:10:00,28.72,28.72,28.66,28.66,40000.0,28.4657,28.4657,28.4062,28.4062,40000.0
2010-11-03 13:15:00,28.66,28.67,28.59,28.59,62000.0,28.4062,28.4161,28.3368,28.3368,62000.0
2010-11-03 13:20:00,28.59,28.6,28.56,28.57,52400.0,28.3368,28.3467,28.3071,28.317,52400.0
2010-11-03 13:25:00,28.56,28.59,28.53,28.59,61200.0,28.3071,28.3368,28.2773,28.3368,61200.0
2010-11-03 13:30:00,28.56,28.64,28.55,28.63,36800.0,28.3071,28.3864,28.2972,28.3765,36800.0
2010-11-03 13:35:00,28.64,28.65,28.58,28.59,31200.0,28.3864,28.3963,28.3269,28.3368,31200.0
2010-11-03 13:40:00,28.61,28.64,28.6,28.64,14000.0,28.3566,28.3864,28.3467,28.3864,14000.0
2010-11-03 13:45:00,28.65,28.66,28.63,28.66,14000.0,28.3963,28.4062,28.3765,28.4062,14000.0
2010-11-03 13:50:00,28.66,28.66,28.65,28.66,15600.0,28.4062,28.4062,28.3963,28.4062,15600.0
2010-11-03 13:55:00,28.66,28.69,28.65,28.69,30000.0,28.4062,28.4359,28.3963,28.4359,30000.0
2010-11-03 14:00:00,28.69,28.73,28.68,28.73,24400.0,28.4359,28.4756,28.426,28.4756,24400.0
2010-11-03 14:05:00,28.75,28.79,28.73,28.74,39200.0,28.4954,28.535,28.4756,28.4855,39200.0
2010-11-03 14:10:00,28.75,28.75,28.63,28.65,26400.0,28.4954,28.4954,28.3765,28.3963,26400.0
2010-11-03 14:15:00,28.65,28.87,28.64,28.87,84400.0,28.3963,28.6143,28.3864,28.6143,84400.0
2010-11-03 14:20:00,28.84,28.92,28.63,28.69,108000.0,28.5846,28.6639,28.3765,28.4359,108000.0
2010-11-03 14:25:00,28.71,28.73,28.51,28.57,164400.0,28.4558,28.4756,28.2575,28.317,164400.0
2010-11-03 14:30:00,28.56,28.6,28.43,28.53,111200.0,28.3071,28.3467,28.1782,28.2773,111200.0
2010-11-03 14:35:00,28.53,28.64,28.48,28.63,255600.0,28.2773,28.3864,28.2278,28.3765,255600.0
2010-11-03 14:40:00,28.62,28.65,28.52,28.64,128000.0,28.3665,28.3963,28.2674,28.3864,128000.0
2010-11-03 14:45:00,28.62,28.67,28.59,28.66,94000.0,28.3665,28.4161,28.3368,28.4062,94000.0
2010-11-03 14:50:00,28.66,28.83,28.66,28.8,426000.0,28.4062,28.5747,28.4062,28.545,426000.0
2010-11-03 14:55:00,28.79,28.88,28.78,28.86,183200.0,28.535,28.6242,28.5251,28.6044,183200.0
2010-11-03 15:00:00,28.87,28.96,28.84,28.95,260000.0,28.6143,28.7035,28.5846,28.6936,260000.0
2010-11-03 15:05:00,28.96,29.12,28.94,29.11,375200.0,28.7035,28.8621,28.6837,28.8522,375200.0
2010-11-03 15:10:00,29.11,29.23,29.11,29.15,405200.0,28.8522,28.9711,28.8522,28.8919,405200.0
2010-11-03 15:15:00,29.15,29.2,29.1,29.13,192400.0,28.8919,28.9414,28.8423,28.872,192400.0
2010-11-03 15:20:00,29.12,29.16,29.08,29.11,240800.0,28.8621,28.9018,28.8225,28.8522,240800.0
2010-11-03 15:25:00,29.11,29.15,29.03,29.05,142400.0,28.8522,28.8919,28.7729,28.7927,142400.0
2010-11-03 15:30:00,29.06,29.11,28.92,28.95,136800.0,28.8027,28.8522,28.6639,28.6936,136800.0
2010-11-03 15:35:00,28.96,29.01,28.95,28.98,104000.0,28.7035,28.7531,28.6936,28.7234,104000.0
2010-11-03 15:40:00,28.98,29.0,28.94,28.99,83600.0,28.7234,28.7432,28.6837,28.7333,83600.0
2010-11-03 15:45:00,29.0,29.03,28.97,29.01,139200.0,28.7432,28.7729,28.7134,28.7531,139200.0
2010-11-03 15:50:00,29.0,29.04,28.98,29.03,100400.0,28.7432,28.7828,28.7234,28.7729,100400.0
2010-11-03 15:55:00,29.03,29.11,29.03,29.11,211600.0,28.7729,28.8522,28.7729,28.8522,211600.0
2010-11-04 09:30:00,29.5,29.68,29.39,29.63,307200.0,29.2388,29.4172,29.1297,29.3676,307200.0
2010-11-04 09:35:00,29.61,29.68,29.44,29.67,220400.0,29.3478,29.4172,29.1793,29.4073,220400.0
2010-11-04 09:40:00,29.68,29.79,29.68,29.76,302800.0,29.4172,29.5262,29.4172,29.4965,302800.0
2010-11-04 09:45:00,29.77,29.84,29.75,29.79,292400.0,29.5064,29.5757,29.4865,29.5262,292400.0
2010-11-04 09:50:00,29.78,29.82,29.72,29.73,167200.0,29.5163,29.5559,29.4568,29.4667,167200.0
2010-11-04 09:55:00,29.72,29.79,29.68,29.74,257600.0,29.4568,29.5262,29.4172,29.4766,257600.0
2010-11-04 10:00:00,29.74,29.74,29.47,29.51,230400.0,29.4766,29.4766,29.209,29.2487,230400.0
2010-11-04 10:05:00,29.54,29.54,29.4,29.45,84400.0,29.2784,29.2784,29.1396,29.1892,84400.0
2010-11-04 10:10:00,29.45,29.59,29.42,29.52,90000.0,29.1892,29.328,29.1595,29.2586,90000.0
2010-11-04 10:15:00,29.52,29.53,29.42,29.53,82800.0,29.2586,29.2685,29.1595,29.2685,82800.0
2010-11-04 10:20:00,29.52,29.53,29.49,29.52,29200.0,29.2586,29.2685,29.2288,29.2586,29200.0
2010-11-04 10:25:00,29.52,29.61,29.49,29.61,86400.0,29.2586,29.3478,29.2288,29.3478,86400.0
2010-11-04 10:30:00,29.62,29.62,29.44,29.5,72800.0,29.3577,29.3577,29.1793,29.2388,72800.0
2010-11-04 10:35:00,29.49,29.57,29.49,29.57,39200.0,29.2288,29.3081,29.2288,29.3081,39200.0
2010-11-04 10:40:00,29.56,29.59,29.45,29.47,82400.0,29.2982,29.328,29.1892,29.209,82400.0
2010-11-04 10:45:00,29.47,29.5,29.4,29.5,90000.0,29.209,29.2388,29.1396,29.2388,90000.0
2010-11-04 10:50:00,29.5,29.53,29.45,29.46,189200.0,29.2388,29.2685,29.1892,29.1991,189200.0
2010-11-04 10:55:00,29.47,29.51,29.38,29.48,168000.0,29.209,29.2487,29.1198,29.2189,168000.0
2010-11-04 11:00:00,29.48,29.54,29.46,29.54,90800.0,29.2189,29.2784,29.1991,29.2784,90800.0
2010-11-04 11:05:00,29.53,29.53,29.28,29.32,169600.0,29.2685,29.2685,29.0207,29.0603,169600.0
2010-11-04 11:10:00,29.32,29.39,29.29,29.3,106400.0,29.0603,29.1297,29.0306,29.0405,106400.0
2010-11-04 11:15:00,29.31,29.31,29.26,29.27,92000.0,29.0504,29.0504,29.0009,29.0108,92000.0
2010-11-04 11:20:00,29.28,29.28,29.16,29.17,164800.0,29.0207,29.0207,28.9018,28.9117,164800.0
2010-11-04 11:25:00,29.19,29.19,29.04,29.1,284000.0,28.9315,28.9315,28.7828,28.8423,284000.0
2010-11-04 11:30:00,29.1,29.2,29.1,29.16,183600.0,28.8423,28.9414,28.8423,28.9018,183600.0
2010-11-04 11:35:00,29.14,29.15,29.08,29.08,96800.0,28.8819,28.8919,28.8225,28.8225,96800.0
2010-11-04 11:40:00,29.08,29.14,29.08,29.1,64800.0,28.8225,28.8819,28.8225,28.8423,64800.0
2010-11-04 11:45:00,29.11,29.11,28.96,28.97,147200.0,28.8522,28.8522,28.7035,28.7134,147200.0
2010-11-04 11:50:00,28.98,29.0,28.94,28.99,187600.0,28.7234,28.7432,28.6837,28.7333,187600.0
2010-11-04 11:55:00,28.99,29.0,28.94,28.95,136800.0,28.7333,28.7432,28.6837,28.6936,136800.0
2010-11-04 12:00:00,28.94,28.94,28.85,28.87,234800.0,28.6837,28.6837,28.5945,28.6143,234800.0
2010-11-04 12:05:00,28.87,28.93,28.86,28.9,120400.0,28.6143,28.6738,28.6044,28.6441,120400.0
2010-11-04 12:10:00,28.9,28.93,28.85,28.93,118800.0,28.6441,28.6738,28.5945,28.6738,118800.0
2010-11-04 12:15:00,28.92,29.01,28.92,29.0,124800.0,28.6639,28.7531,28.6639,28.7432,124800.0
2010-11-04 12:20:00,29.0,29.0,28.89,28.89,212400.0,28.7432,28.7432,28.6342,28.6342,212400.0
2010-11-04 12:25:00,28.89,28.93,28.86,28.86,62400.0,28.6342,28.6738,28.6044,28.6044,62400.0
2010-11-04 12:30:00,28.87,28.92,28.87,28.9,51600.0,28.6143,28.6639,28.6143,28.6441,51600.0
2010-11-04 12:35:00,28.92,28.96,28.91,28.95,37200.0,28.6639,28.7035,28.654,28.6936,37200.0
2010-11-04 12:40:00,28.95,28.95,28.88,28.91,54000.0,28.6936,28.6936,28.6242,28.654,54000.0
2010-11-04 12:45:00,28.91,28.91,28.76,28.78,215200.0,28.654,28.654,28.5053,28.5251,215200.0
2010-11-04 12:50:00,28.79,28.89,28.79,28.86,75200.0,28.535,28.6342,28.535,28.6044,75200.0
2010-11-04 12:55:00,28.87,28.91,28.86,28.9,38400.0,28.6143,28.654,28.6044,28.6441,38400.0
2010-11-04 13:00:00,28.91,28.97,28.91,28.95,70400.0,28.654,28.7134,28.654,28.6936,70400.0
2010-11-04 13:05:00,28.96,29.0,28.94,28.94,182800.0,28.7035,28.7432,28.6837,28.6837,182800.0
2010-11-04 13:10:00,28.94,28.94,28.8,28.8,141600.0,28.6837,28.6837,28.545,28.545,141600.0
2010-11-04 13:15:00,28.8,28.86,28.75,28.83,118400.0,28.545,28.6044,28.4954,28.5747,118400.0
2010-11-04 13:20:00,28.81,28.85,28.8,28.82,34400.0,28.5549,28.5945,28.545,28.5648,34400.0
2010-11-04 13:25:00,28.82,28.83,28.78,28.82,41600.0,28.5648,28.5747,28.5251,28.5648,41600.0
2010-11-04 13:30:00,28.82,28.83,28.63,28.7,286400.0,28.5648,28.5747,28.3765,28.4458,286400.0
2010-11-04 13:35:00,28.71,28.73,28.6,28.67,113200.0,28.4558,28.4756,28.3467,28.4161,113200.0
2010-11-04 13:40:00,28.67,28.68,28.64,28.64,82800.0,28.4161,28.426,28.3864,28.3864,82800.0
2010-11-04 13:45:00,28.63,28.67,28.57,28.66,100800.0,28.3765,28.4161,28.317,28.4062,100800.0
2010-11-04 13:50:00,28.66,28.71,28.63,28.63,53600.0,28.4062,28.4558,28.3765,28.3765,53600.0
2010-11-04 13:55:00,28.65,28.69,28.61,28.61,110000.0,28.3963,28.4359,28.3566,28.3566,110000.0
2010-11-04 14:00:00,28.61,28.66,28.59,28.59,120800.0,28.3566,28.4062,28.3368,28.3368,120800.0
2010-11-04 14:05:00,28.61,28.64,28.58,28.63,94000.0,28.3566,28.3864,28.3269,28.3765,94000.0
2010-11-04 14:10:00,28.64,28.67,28.6,28.61,147200.0,28.3864,28.4161,28.3467,28.3566,147200.0
2010-11-04 14:15:00,28.61,28.61,28.56,28.58,112400.0,28.3566,28.3566,28.3071,28.3269,112400.0
2010-11-04 14:20:00,28.58,28.59,28.5,28.5,162800.0,28.3269,28.3368,28.2476,28.2476,162800.0
2010-11-04 14:25:00,28.5,28.5,28.46,28.47,167200.0,28.2476,28.2476,28.208,28.2179,167200.0
2010-11-04 14:30:00,28.46,28.58,28.46,28.55,174000.0,28.208,28.3269,28.208,28.2972,174000.0
2010-11-04 14:35:00,28.53,28.56,28.51,28.55,130000.0,28.2773,28.3071,28.2575,28.2972,130000.0
2010-11-04 14:40:00,28.55,28.58,28.53,28.57,116000.0,28.2972,28.3269,28.2773,28.317,116000.0
2010-11-04 14:45:00,28.57,28.63,28.53,28.55,166000.0,28.317,28.3765,28.2773,28.2972,166000.0
2010-11-04 14:50:00,28.55,28.57,28.54,28.57,67200.0,28.2972,28.317,28.2873,28.317,67200.0
2010-11-04 14:55:00,28.57,28.59,28.53,28.56,96800.0,28.317,28.3368,28.2773,28.3071,96800.0
2010-11-04 15:00:00,28.57,28.67,28.56,28.65,209600.0,28.317,28.4161,28.3071,28.3963,209600.0
2010-11-04 15:05:00,28.66,28.68,28.62,28.63,147200.0,28.4062,28.426,28.3665,28.3765,147200.0
2010-11-04 15:10:00,28.63,28.63,28.54,28.55,115200.0,28.3765,28.3765,28.2873,28.2972,115200.0
2010-11-04 15:15:00,28.55,28.56,28.48,28.48,155600.0,28.2972,28.3071,28.2278,28.2278,155600.0
2010-11-04 15:20:00,28.49,28.52,28.48,28.52,154800.0,28.2377,28.2674,28.2278,28.2674,154800.0
2010-11-04 15:25:00,28.52,28.63,28.48,28.62,220800.0,28.2674,28.3765,28.2278,28.3665,220800.0
2010-11-04 15:30:00,28.62,28.63,28.54,28.55,246800.0,28.3665,28.3765,28.2873,28.2972,246800.0
2010-11-04 15:35:00,28.55,28.55,28.49,28.5,141200.0,28.2972,28.2972,28.2377,28.2476,141200.0
2010-11-04 15:40:00,28.5,28.51,28.42,28.43,264000.0,28.2476,28.2575,28.1683,28.1782,264000.0
2010-11-04 15:45:00,28.44,28.45,28.4,28.44,664000.0,28.1881,28.1981,28.1485,28.1881,664000.0
2010-11-04 15:50:00,28.44,28.55,28.44,28.55,281600.0,28.1881,28.2972,28.1881,28.2972,281600.0
2010-11-04 15:55:00,28.54,28.56,28.46,28.49,672400.0,28.2873,28.3071,28.208,28.2377,672400.0
2010-11-05 09:30:00,28.7,28.79,28.44,28.47,261200.0,28.4458,28.535,28.1881,28.2179,261200.0
2010-11-05 09:35:00,28.45,28.59,28.32,28.34,324400.0,28.1981,28.3368,28.0692,28.089,324400.0
2010-11-05 09:40:00,28.35,28.36,28.16,28.16,349200.0,28.0989,28.1089,27.9106,27.9106,349200.0
2010-11-05 09:45:00,28.18,28.38,28.13,28.3,344000.0,27.9304,28.1287,27.8809,28.0494,344000.0
2010-11-05 09:50:00,28.3,28.38,28.28,28.37,144800.0,28.0494,28.1287,28.0296,28.1188,144800.0
2010-11-05 09:55:00,28.35,28.38,28.28,28.28,136400.0,28.0989,28.1287,28.0296,28.0296,136400.0
2010-11-05 10:00:00,28.28,28.29,28.18,28.24,141200.0,28.0296,28.0395,27.9304,27.9899,141200.0
2010-11-05 10:05:00,28.24,28.38,28.24,28.38,162400.0,27.9899,28.1287,27.9899,28.1287,162400.0
2010-11-05 10:10:00,28.38,28.38,28.3,28.32,133200.0,28.1287,28.1287,28.0494,28.0692,133200.0
2010-11-05 10:15:00,28.33,28.37,28.32,28.35,98400.0,28.0791,28.1188,28.0692,28.0989,98400.0
2010-11-05 10:20:00,28.36,28.49,28.36,28.47,264000.0,28.1089,28.2377,28.1089,28.2179,264000.0
2010-11-05 10:25:00,28.47,28.47,28.33,28.36,147600.0,28.2179,28.2179,28.0791,28.1089,147600.0
2010-11-05 10:30:00,28.38,28.45,28.34,28.44,73200.0,28.1287,28.1981,28.089,28.1881,73200.0
2010-11-05 10:35:00,28.43,28.56,28.43,28.56,99600.0,28.1782,28.3071,28.1782,28.3071,99600.0
2010-11-05 10:40:00,28.56,28.58,28.53,28.56,99600.0,28.3071,28.3269,28.2773,28.3071,99600.0
2010-11-05 10:45:00,28.57,28.63,28.55,28.61,99200.0,28.317,28.3765,28.2972,28.3566,99200.0
2010-11-05 10:50:00,28.6,28.61,28.56,28.59,97600.0,28.3467,28.3566,28.3071,28.3368,97600.0
2010-11-05 10:55:00,28.59,28.62,28.49,28.49,70400.0,28.3368,28.3665,28.2377,28.2377,70400.0
2010-11-05 11:00:00,28.49,28.51,28.38,28.39,112400.0,28.2377,28.2575,28.1287,28.1386,112400.0
2010-11-05 11:05:00,28.39,28.39,28.32,28.36,109600.0,28.1386,28.1386,28.0692,28.1089,109600.0
2010-11-05 11:10:00,28.37,28.38,28.35,28.36,52800.0,28.1188,28.1287,28.0989,28.1089,52800.0
2010-11-05 11:15:00,28.37,28.41,28.36,28.36,69600.0,28.1188,28.1584,28.1089,28.1089,69600.0
2010-11-05 11:20:00,28.37,28.38,28.31,28.33,123200.0,28.1188,28.1287,28.0593,28.0791,123200.0
2010-11-05 11:25:00,28.33,28.33,28.28,28.31,106400.0,28.0791,28.0791,28.0296,28.0593,106400.0
2010-11-05 11:30:00,28.32,28.33,28.29,28.3,104400.0,28.0692,28.0791,28.0395,28.0494,104400.0
2010-11-05 11:35:00,28.3,28.32,28.25,28.27,88400.0,28.0494,28.0692,27.9998,28.0196,88400.0
2010-11-05 11:40:00,28.28,28.29,28.2,28.23,95200.0,28.0296,28.0395,27.9503,27.98,95200.0
2010-11-05 11:45:00,28.22,28.25,28.11,28.23,196000.0,27.9701,27.9998,27.8611,27.98,196000.0
2010-11-05 11:50:00,28.22,28.25,28.22,28.22,77600.0,27.9701,27.9998,27.9701,27.9701,77600.0
2010-11-05 11:55:00,28.22,28.23,28.12,28.13,124400.0,27.9701,27.98,27.871,27.8809,124400.0
2010-11-05 12:00:00,28.13,28.2,28.12,28.2,96800.0,27.8809,27.9503,27.871,27.9503,96800.0
2010-11-05 12:05:00,28.2,28.2,28.16,28.18,76000.0,27.9503,27.9503,27.9106,27.9304,76000.0
2010-11-05 12:10:00,28.19,28.19,28.14,28.15,63600.0,27.9404,27.9404,27.8908,27.9007,63600.0
2010-11-05 12:15:00,28.15,28.24,28.15,28.2,93200.0,27.9007,27.9899,27.9007,27.9503,93200.0
2010-11-05 12:20:00,28.2,28.22,28.18,28.21,38800.0,27.9503,27.9701,27.9304,27.9602,38800.0
2010-11-05 12:25:00,28.21,28.23,28.18,28.19,42800.0,27.9602,27.98,27.9304,27.9404,42800.0
2010-11-05 12:30:00,28.18,28.25,28.15,28.23,81200.0,27.9304,27.9998,27.9007,27.98,81200.0
2010-11-05 12:35:00,28.24,28.29,28.23,28.27,94000.0,27.9899,28.0395,27.98,28.0196,94000.0
2010-11-05 12:40:00,28.27,28.31,28.27,28.28,40400.0,28.0196,28.0593,28.0196,28.0296,40400.0
2010-11-05 12:45:00,28.27,28.3,28.22,28.3,65200.0,28.0196,28.0494,27.9701,28.0494,65200.0
2010-11-05 12:50:00,28.29,28.29,28.24,28.28,40800.0,28.0395,28.0395,27.9899,28.0296,40800.0
2010-11-05 12:55:00,28.28,28.34,28.28,28.34,48400.0,28.0296,28.089,28.0296,28.089,48400.0
2010-11-05 13:00:00,28.34,28.35,28.32,28.35,52000.0,28.089,28.0989,28.0692,28.0989,52000.0
2010-11-05 13:05:00,28.35,28.39,28.34,28.38,56800.0,28.0989,28.1386,28.089,28.1287,56800.0
2010-11-05 13:10:00,28.37,28.39,28.36,28.38,42000.0,28.1188,28.1386,28.1089,28.1287,42000.0
2010-11-05 13:15:00,28.39,28.42,28.39,28.4,36000.0,28.1386,28.1683,28.1386,28.1485,36000.0
2010-11-05 13:20:00,28.4,28.41,28.35,28.38,52000.0,28.1485,28.1584,28.0989,28.1287,52000.0
2010-11-05 13:25:00,28.38,28.41,28.37,28.4,35200.0,28.1287,28.1584,28.1188,28.1485,35200.0
2010-11-05 13:30:00,28.39,28.41,28.38,28.38,42800.0,28.1386,28.1584,28.1287,28.1287,42800.0
2010-11-05 13:35:00,28.4,28.4,28.32,28.33,38800.0,28.1485,28.1485,28.0692,28.0791,38800.0
2010-11-05 13:40:00,28.33,28.34,28.29,28.29,28400.0,28.0791,28.089,28.0395,28.0395,28400.0
2010-11-05 13:45:00,28.31,28.33,28.28,28.33,42400.0,28.0593,28.0791,28.0296,28.0791,42400.0
2010-11-05 13:50:00,28.33,28.33,28.31,28.33,16400.0,28.0791,28.0791,28.0593,28.0791,16400.0
2010-11-05 13:55:00,28.33,28.35,28.32,28.35,35200.0,28.0791,28.0989,28.0692,28.0989,35200.0
2010-11-05 14:00:00,28.34,28.38,28.3,28.3,72000.0,28.089,28.1287,28.0494,28.0494,72000.0
2010-11-05 14:05:00,28.3,28.38,28.3,28.34,33600.0,28.0494,28.1287,28.0494,28.089,33600.0
2010-11-05 14:10:00,28.34,28.34,28.31,28.31,27600.0,28.089,28.089,28.0593,28.0593,27600.0
2010-11-05 14:15:00,28.31,28.32,28.23,28.3,56800.0,28.0593,28.0692,27.98,28.0494,56800.0
2010-11-05 14:20:00,28.28,28.33,28.28,28.3,22400.0,28.0296,28.0791,28.0296,28.0494,22400.0
2010-11-05 14:25:00,28.3,28.33,28.26,28.3,32800.0,28.0494,28.0791,28.0097,28.0494,32800.0
2010-11-05 14:30:00,28.29,28.34,28.29,28.3,58000.0,28.0395,28.089,28.0395,28.0494,58000.0
2010-11-05 14:35:00,28.31,28.33,28.3,28.3,16400.0,28.0593,28.0791,28.0494,28.0494,16400.0
2010-11-05 14:40:00,28.29,28.3,28.25,28.25,35600.0,28.0395,28.0494,27.9998,27.9998,35600.0
2010-11-05 14:45:00,28.25,28.29,28.24,28.26,106000.0,27.9998,28.0395,27.9899,28.0097,106000.0
2010-11-05 14:50:00,28.25,28.28,28.18,28.19,102800.0,27.9998,28.0296,27.9304,27.9404,102800.0
2010-11-05 14:55:00,28.2,28.23,28.18,28.19,58800.0,27.9503,27.98,27.9304,27.9404,58800.0
2010-11-05 15:00:00,28.19,28.24,28.16,28.17,160400.0,27.9404,27.9899,27.9106,27.9205,160400.0
2010-11-05 15:05:00,28.17,28.23,28.17,28.23,48400.0,27.9205,27.98,27.9205,27.98,48400.0
2010-11-05 15:10:00,28.23,28.27,28.21,28.21,48800.0,27.98,28.0196,27.9602,27.9602,48800.0
2010-11-05 15:15:00,28.21,28.27,28.19,28.26,96000.0,27.9602,28.0196,27.9404,28.0097,96000.0
2010-11-05 15:20:00,28.26,28.27,28.22,28.24,58800.0,28.0097,28.0196,27.9701,27.9899,58800.0
2010-11-05 15:25:00,28.23,28.26,28.2,28.26,76400.0,27.98,28.0097,27.9503,28.0097,76400.0
2010-11-05 15:30:00,28.26,28.27,28.23,28.27,72800.0,28.0097,28.0196,27.98,28.0196,72800.0
2010-11-05 15:35:00,28.27,28.27,28.18,28.18,148800.0,28.0196,28.0196,27.9304,27.9304,148800.0
2010-11-05 15:40:00,28.18,28.22,28.18,28.2,147200.0,27.9304,27.9701,27.9304,27.9503,147200.0
2010-11-05 15:45:00,28.22,28.28,28.21,28.27,165200.0,27.9701,28.0296,27.9602,28.0196,165200.0
2010-11-05 15:50:00,28.27,28.33,28.27,28.32,201600.0,28.0196,28.0791,28.0196,28.0692,201600.0
2010-11-05 15:55:00,28.32,28.33,28.24,28.28,392800.0,28.0692,28.0791,27.9899,28.0296,392800.0
2010-11-08 09:30:00,28.48,28.48,28.13,28.19,212400.0,28.2278,28.2278,27.8809,27.9404,212400.0
2010-11-08 09:35:00,28.2,28.3,28.18,28.3,75200.0,27.9503,28.0494,27.9304,28.0494,75200.0
2010-11-08 09:40:00,28.31,28.37,28.25,28.28,68000.0,28.0593,28.1188,27.9998,28.0296,68000.0
2010-11-08 09:45:00,28.29,28.32,28.19,28.25,128800.0,28.0395,28.0692,27.9404,27.9998,128800.0
2010-11-08 09:50:00,28.24,28.27,28.18,28.18,94000.0,27.9899,28.0196,27.9304,27.9304,94000.0
2010-11-08 09:55:00,28.18,28.18,28.13,28.17,81200.0,27.9304,27.9304,27.8809,27.9205,81200.0
2010-11-08 10:00:00,28.17,28.3,28.16,28.28,102800.0,27.9205,28.0494,27.9106,28.0296,102800.0
2010-11-08 10:05:00,28.29,28.39,28.28,28.34,134400.0,28.0395,28.1386,28.0296,28.089,134400.0
2010-11-08 10:10:00,28.34,28.44,28.34,28.4,176400.0,28.089,28.1881,28.089,28.1485,176400.0
2010-11-08 10:15:00,28.42,28.49,28.41,28.43,177600.0,28.1683,28.2377,28.1584,28.1782,177600.0
2010-11-08 10:20:00,28.45,28.5,28.41,28.49,63200.0,28.1981,28.2476,28.1584,28.2377,63200.0
2010-11-08 10:25:00,28.5,28.56,28.45,28.46,118800.0,28.2476,28.3071,28.1981,28.208,118800.0
2010-11-08 10:30:00,28.49,28.5,28.45,28.48,74400.0,28.2377,28.2476,28.1981,28.2278,74400.0
2010-11-08 10:35:00,28.47,28.49,28.45,28.47,54400.0,28.2179,28.2377,28.1981,28.2179,54400.0
2010-11-08 10:40:00,28.47,28.49,28.47,28.49,24800.0,28.2179,28.2377,28.2179,28.2377,24800.0
2010-11-08 10:45:00,28.49,28.53,28.49,28.49,103200.0,28.2377,28.2773,28.2377,28.2377,103200.0
2010-11-08 10:50:00,28.5,28.51,28.46,28.5,62000.0,28.2476,28.2575,28.208,28.2476,62000.0
2010-11-08 10:55:00,28.5,28.5,28.42,28.44,64800.0,28.2476,28.2476,28.1683,28.1881,64800.0
2010-11-08 11:00:00,28.42,28.45,28.35,28.35,118000.0,28.1683,28.1981,28.0989,28.0989,118000.0
2010-11-08 11:05:00,28.35,28.36,28.3,28.31,88400.0,28.0989,28.1089,28.0494,28.0593,88400.0
2010-11-08 11:10:00,28.31,28.39,28.3,28.34,74000.0,28.0593,28.1386,28.0494,28.089,74000.0
2010-11-08 11:15:00,28.36,28.41,28.34,28.36,50800.0,28.1089,28.1584,28.089,28.1089,50800.0
2010-11-08 11:20:00,28.36,28.37,28.35,28.36,64400.0,28.1089,28.1188,28.0989,28.1089,64400.0
2010-11-08 11:25:00,28.36,28.41,28.35,28.41,58400.0,28.1089,28.1584,28.0989,28.1584,58400.0
2010-11-08 11:30:00,28.41,28.48,28.41,28.47,39600.0,28.1584,28.2278,28.1584,28.2179,39600.0
2010-11-08 11:35:00,28.48,28.49,28.45,28.46,61600.0,28.2278,28.2377,28.1981,28.208,61600.0
2010-11-08 11:40:00,28.45,28.45,28.4,28.4,30000.0,28.1981,28.1981,28.1485,28.1485,30000.0
2010-11-08 11:45:00,28.41,28.41,28.38,28.39,60400.0,28.1584,28.1584,28.1287,28.1386,60400.0
2010-11-08 11:50:00,28.4,28.42,28.35,28.42,94000.0,28.1485,28.1683,28.0989,28.1683,94000.0
2010-11-08 11:55:00,28.41,28.44,28.38,28.4,54800.0,28.1584,28.1881,28.1287,28.1485,54800.0
2010-11-08 12:00:00,28.4,28.45,28.4,28.45,37200.0,28.1485,28.1981,28.1485,28.1981,37200.0
2010-11-08 12:05:00,28.45,28.46,28.39,28.41,46800.0,28.1981,28.208,28.1386,28.1584,46800.0
2010-11-08 12:10:00,28.41,28.43,28.39,28.43,25200.0,28.1584,28.1782,28.1386,28.1782,25200.0
2010-11-08 12:15:00,28.43,28.53,28.43,28.49,115600.0,28.1782,28.2773,28.1782,28.2377,115600.0
2010-11-08 12:20:00,28.49,28.52,28.47,28.52,52400.0,28.2377,28.2674,28.2179,28.2674,52400.0
2010-11-08 12:25:00,28.5,28.55,28.5,28.55,29600.0,28.2476,28.2972,28.2476,28.2972,29600.0
2010-11-08 12:30:00,28.55,28.56,28.53,28.56,52400.0,28.2972,28.3071,28.2773,28.3071,52400.0
2010-11-08 12:35:00,28.56,28.64,28.56,28.63,132000.0,28.3071,28.3864,28.3071,28.3765,132000.0
2010-11-08 12:40:00,28.63,28.64,28.61,28.64,96400.0,28.3765,28.3864,28.3566,28.3864,96400.0
2010-11-08 12:45:00,28.63,28.64,28.62,28.64,22800.0,28.3765,28.3864,28.3665,28.3864,22800.0
2010-11-08 12:50:00,28.64,28.65,28.58,28.61,88800.0,28.3864,28.3963,28.3269,28.3566,88800.0
2010-11-08 12:55:00,28.61,28.65,28.61,28.64,26800.0,28.3566,28.3963,28.3566,28.3864,26800.0
2010-11-08 13:00:00,28.64,28.69,28.63,28.69,61200.0,28.3864,28.4359,28.3765,28.4359,61200.0
2010-11-08 13:05:00,28.68,28.74,28.68,28.7,100800.0,28.426,28.4855,28.426,28.4458,100800.0
2010-11-08 13:10:00,28.69,28.71,28.67,28.71,72400.0,28.4359,28.4558,28.4161,28.4558,72400.0
2010-11-08 13:15:00,28.72,28.73,28.69,28.73,53200.0,28.4657,28.4756,28.4359,28.4756,53200.0
2010-11-08 13:20:00,28.72,28.76,28.71,28.75,69600.0,28.4657,28.5053,28.4558,28.4954,69600.0
2010-11-08 13:25:00,28.74,28.79,28.73,28.73,68800.0,28.4855,28.535,28.4756,28.4756,68800.0
2010-11-08 13:30:00,28.73,28.74,28.7,28.73,139600.0,28.4756,28.4855,28.4458,28.4756,139600.0
2010-11-08 13:35:00,28.73,28.75,28.72,28.73,107600.0,28.4756,28.4954,28.4657,28.4756,107600.0
2010-11-08 13:40:00,28.73,28.74,28.7,28.73,54800.0,28.4756,28.4855,28.4458,28.4756,54800.0
2010-11-08 13:45:00,28.74,28.77,28.73,28.77,77200.0,28.4855,28.5152,28.4756,28.5152,77200.0
2010-11-08 13:50:00,28.78,28.84,28.77,28.84,137600.0,28.5251,28.5846,28.5152,28.5846,137600.0
2010-11-08 13:55:00,28.84,28.86,28.8,28.81,115200.0,28.5846,28.6044,28.545,28.5549,115200.0
2010-11-08 14:00:00,28.81,28.89,28.81,28.89,122000.0,28.5549,28.6342,28.5549,28.6342,122000.0
2010-11-08 14:05:00,28.9,29.03,28.9,29.01,325600.0,28.6441,28.7729,28.6441,28.7531,325600.0
2010-11-08 14:10:00,29.01,29.02,28.95,28.98,131200.0,28.7531,28.763,28.6936,28.7234,131200.0
2010-11-08 14:15:00,28.98,29.03,28.98,29.02,96800.0,28.7234,28.7729,28.7234,28.763,96800.0
2010-11-08 14:20:00,29.03,29.1,29.02,29.06,129600.0,28.7729,28.8423,28.763,28.8027,129600.0
2010-11-08 14:25:00,29.06,29.09,28.99,29.04,110400.0,28.8027,28.8324,28.7333,28.7828,110400.0
2010-11-08 14:30:00,29.03,29.03,28.92,28.93,136000.0,28.7729,28.7729,28.6639,28.6738,136000.0
2010-11-08 14:35:00,28.92,28.93,28.83,28.91,130000.0,28.6639,28.6738,28.5747,28.654,130000.0
2010-11-08 14:40:00,28.91,28.96,28.91,28.95,70000.0,28.654,28.7035,28.654,28.6936,70000.0
2010-11-08 14:45:00,28.95,28.99,28.93,28.96,73600.0,28.6936,28.7333,28.6738,28.7035,73600.0
2010-11-08 14:50:00,28.94,28.97,28.92,28.97,67600.0,28.6837,28.7134,28.6639,28.7134,67600.0
2010-11-08 14:55:00,28.97,28.97,28.85,28.85,109600.0,28.7134,28.7134,28.5945,28.5945,109600.0
2010-11-08 15:00:00,28.85,28.86,28.79,28.8,147200.0,28.5945,28.6044,28.535,28.545,147200.0
2010-11-08 15:05:00,28.8,28.8,28.7,28.7,194800.0,28.545,28.545,28.4458,28.4458,194800.0
2010-11-08 15:10:00,28.69,28.69,28.62,28.66,350400.0,28.4359,28.4359,28.3665,28.4062,350400.0
2010-11-08 15:15:00,28.64,28.78,28.61,28.75,247200.0,28.3864,28.5251,28.3566,28.4954,247200.0
2010-11-08 15:20:00,28.75,28.75,28.65,28.71,112000.0,28.4954,28.4954,28.3963,28.4558,112000.0
2010-11-08 15:25:00,28.71,28.72,28.65,28.71,74800.0,28.4558,28.4657,28.3963,28.4558,74800.0
2010-11-08 15:30:00,28.7,28.76,28.67,28.67,79600.0,28.4458,28.5053,28.4161,28.4161,79600.0
2010-11-08 15:35:00,28.68,28.68,28.64,28.66,111200.0,28.426,28.426,28.3864,28.4062,111200.0
2010-11-08 15:40:00,28.66,28.75,28.64,28.74,83200.0,28.4062,28.4954,28.3864,28.4855,83200.0
2010-11-08 15:45:00,28.74,28.78,28.68,28.7,228400.0,28.4855,28.5251,28.426,28.4458,228400.0
2010-11-08 15:50:00,28.7,28.7,28.63,28.64,240000.0,28.4458,28.4458,28.3765,28.3864,240000.0
2010-11-08 15:55:00,28.63,28.64,28.58,28.63,369600.0,28.3765,28.3864,28.3269,28.3765,369600.0
2010-11-09 09:30:00,28.49,28.72,28.19,28.2,705200.0,28.2377,28.4657,27.9404,27.9503,705200.0
2010-11-09 09:35:00,28.19,28.39,28.18,28.27,432000.0,27.9404,28.1386,27.9304,28.0196,432000.0
2010-11-09 09:40:00,28.27,28.5,28.21,28.39,428800.0,28.0196,28.2476,27.9602,28.1386,428800.0
2010-11-09 09:45:00,28.41,28.6,28.28,28.57,204400.0,28.1584,28.3467,28.0296,28.317,204400.0
2010-11-09 09:50:00,28.58,28.62,28.47,28.53,162800.0,28.3269,28.3665,28.2179,28.2773,162800.0
2010-11-09 09:55:00,28.53,28.55,28.33,28.39,218800.0,28.2773,28.2972,28.0791,28.1386,218800.0
2010-11-09 10:00:00,28.39,28.39,28.32,28.39,192000.0,28.1386,28.1386,28.0692,28.1386,192000.0
2010-11-09 10:05:00,28.38,28.52,28.38,28.49,90800.0,28.1287,28.2674,28.1287,28.2377,90800.0
2010-11-09 10:10:00,28.49,28.58,28.49,28.55,119600.0,28.2377,28.3269,28.2377,28.2972,119600.0
2010-11-09 10:15:00,28.53,28.61,28.5,28.57,64400.0,28.2773,28.3566,28.2476,28.317,64400.0
2010-11-09 10:20:00,28.58,28.78,28.58,28.78,167600.0,28.3269,28.5251,28.3269,28.5251,167600.0
2010-11-09 10:25:00,28.77,28.82,28.69,28.69,187600.0,28.5152,28.5648,28.4359,28.4359,187600.0
2010-11-09 10:30:00,28.71,28.77,28.58,28.58,107200.0,28.4558,28.5152,28.3269,28.3269,107200.0
2010-11-09 10:35:00,28.58,28.67,28.58,28.65,51200.0,28.3269,28.4161,28.3269,28.3963,51200.0
2010-11-09 10:40:00,28.66,28.67,28.6,28.6,42800.0,28.4062,28.4161,28.3467,28.3467,42800.0
2010-11-09 10:45:00,28.61,28.61,28.51,28.52,73200.0,28.3566,28.3566,28.2575,28.2674,73200.0
2010-11-09 10:50:00,28.5,28.54,28.5,28.54,26000.0,28.2476,28.2873,28.2476,28.2873,26000.0
2010-11-09 10:55:00,28.55,28.58,28.51,28.54,94800.0,28.2972,28.3269,28.2575,28.2873,94800.0
2010-11-09 11:00:00,28.55,28.55,28.47,28.48,60000.0,28.2972,28.2972,28.2179,28.2278,60000.0
2010-11-09 11:05:00,28.49,28.5,28.32,28.33,121600.0,28.2377,28.2476,28.0692,28.0791,121600.0
2010-11-09 11:10:00,28.32,28.4,28.3,28.39,133600.0,28.0692,28.1485,28.0494,28.1386,133600.0
2010-11-09 11:15:00,28.39,28.46,28.36,28.46,106400.0,28.1386,28.208,28.1089,28.208,106400.0
2010-11-09 11:20:00,28.46,28.46,28.33,28.37,116400.0,28.208,28.208,28.0791,28.1188,116400.0
2010-11-09 11:25:00,28.37,28.47,28.37,28.45,51200.0,28.1188,28.2179,28.1188,28.1981,51200.0
2010-11-09 11:30:00,28.45,28.46,28.39,28.45,66400.0,28.1981,28.208,28.1386,28.1981,66400.0
2010-11-09 11:35:00,28.46,28.49,28.45,28.49,53200.0,28.208,28.2377,28.1981,28.2377,53200.0
2010-11-09 11:40:00,28.49,28.54,28.49,28.49,78400.0,28.2377,28.2873,28.2377,28.2377,78400.0
2010-11-09 11:45:00,28.5,28.54,28.48,28.5,37200.0,28.2476,28.2873,28.2278,28.2476,37200.0
2010-11-09 11:50:00,28.5,28.52,28.48,28.51,39200.0,28.2476,28.2674,28.2278,28.2575,39200.0
2010-11-09 11:55:00,28.51,28.51,28.39,28.39,97600.0,28.2575,28.2575,28.1386,28.1386,97600.0
2010-11-09 12:00:00,28.39,28.47,28.38,28.47,60000.0,28.1386,28.2179,28.1287,28.2179,60000.0
2010-11-09 12:05:00,28.47,28.54,28.47,28.54,72000.0,28.2179,28.2873,28.2179,28.2873,72000.0
2010-11-09 12:10:00,28.54,28.54,28.5,28.5,96400.0,28.2873,28.2873,28.2476,28.2476,96400.0
2010-11-09 12:15:00,28.51,28.61,28.51,28.59,40000.0,28.2575,28.3566,28.2575,28.3368,40000.0
2010-11-09 12:20:00,28.59,28.59,28.51,28.54,52400.0,28.3368,28.3368,28.2575,28.2873,52400.0
2010-11-09 12:25:00,28.54,28.6,28.53,28.59,88800.0,28.2873,28.3467,28.2773,28.3368,88800.0
2010-11-09 12:30:00,28.59,28.63,28.58,28.58,61200.0,28.3368,28.3765,28.3269,28.3269,61200.0
2010-11-09 12:35:00,28.58,28.58,28.55,28.56,39600.0,28.3269,28.3269,28.2972,28.3071,39600.0
2010-11-09 12:40:00,28.56,28.57,28.55,28.56,77600.0,28.3071,28.317,28.2972,28.3071,77600.0
2010-11-09 12:45:00,28.55,28.58,28.55,28.55,37600.0,28.2972,28.3269,28.2972,28.2972,37600.0
2010-11-09 12:50:00,28.55,28.58,28.53,28.58,28400.0,28.2972,28.3269,28.2773,28.3269,28400.0
2010-11-09 12:55:00,28.56,28.58,28.55,28.57,35600.0,28.3071,28.3269,28.2972,28.317,35600.0
2010-11-09 13:00:00,28.56,28.58,28.56,28.58,32000.0,28.3071,28.3269,28.3071,28.3269,32000.0
2010-11-09 13:05:00,28.58,28.65,28.58,28.64,43600.0,28.3269,28.3963,28.3269,28.3864,43600.0
2010-11-09 13:10:00,28.64,28.67,28.61,28.66,100400.0,28.3864,28.4161,28.3566,28.4062,100400.0
2010-11-09 13:15:00,28.66,28.69,28.65,28.66,86000.0,28.4062,28.4359,28.3963,28.4062,86000.0
2010-11-09 13:20:00,28.66,28.68,28.64,28.66,76000.0,28.4062,28.426,28.3864,28.4062,76000.0
2010-11-09 13:25:00,28.66,28.67,28.65,28.65,38800.0,28.4062,28.4161,28.3963,28.3963,38800.0
2010-11-09 13:30:00,28.65,28.67,28.61,28.65,82400.0,28.3963,28.4161,28.3566,28.3963,82400.0
2010-11-09 13:35:00,28.65,28.66,28.54,28.55,65200.0,28.3963,28.4062,28.2873,28.2972,65200.0
2010-11-09 13:40:00,28.55,28.56,28.42,28.46,175200.0,28.2972,28.3071,28.1683,28.208,175200.0
2010-11-09 13:45:00,28.47,28.54,28.45,28.5,51600.0,28.2179,28.2873,28.1981,28.2476,51600.0
2010-11-09 13:50:00,28.52,28.58,28.5,28.56,65600.0,28.2674,28.3269,28.2476,28.3071,65600.0
2010-11-09 13:55:00,28.55,28.59,28.55,28.57,46000.0,28.2972,28.3368,28.2972,28.317,46000.0
2010-11-09 14:00:00,28.58,28.62,28.57,28.6,82400.0,28.3269,28.3665,28.317,28.3467,82400.0
2010-11-09 14:05:00,28.6,28.63,28.59,28.61,72400.0,28.3467,28.3765,28.3368,28.3566,72400.0
2010-11-09 14:10:00,28.61,28.64,28.58,28.64,69200.0,28.3566,28.3864,28.3269,28.3864,69200.0
2010-11-09 14:15:00,28.62,28.66,28.59,28.6,95200.0,28.3665,28.4062,28.3368,28.3467,95200.0
2010-11-09 14:20:00,28.61,28.66,28.58,28.64,84000.0,28.3566,28.4062,28.3269,28.3864,84000.0
2010-11-09 14:25:00,28.64,28.64,28.57,28.57,62400.0,28.3864,28.3864,28.317,28.317,62400.0
2010-11-09 14:30:00,28.59,28.63,28.57,28.59,82400.0,28.3368,28.3765,28.317,28.3368,82400.0
2010-11-09 14:35:00,28.59,28.62,28.59,28.59,80800.0,28.3368,28.3665,28.3368,28.3368,80800.0
2010-11-09 14:40:00,28.59,28.62,28.57,28.6,117200.0,28.3368,28.3665,28.317,28.3467,117200.0
2010-11-09 14:45:00,28.61,28.68,28.61,28.66,104000.0,28.3566,28.426,28.3566,28.4062,104000.0
2010-11-09 14:50:00,28.66,28.7,28.64,28.66,104800.0,28.4062,28.4458,28.3864,28.4062,104800.0
2010-11-09 14:55:00,28.66,28.71,28.65,28.7,77200.0,28.4062,28.4558,28.3963,28.4458,77200.0
2010-11-09 15:00:00,28.7,28.7,28.61,28.66,92800.0,28.4458,28.4458,28.3566,28.4062,92800.0
2010-11-09 15:05:00,28.66,28.69,28.64,28.64,80400.0,28.4062,28.4359,28.3864,28.3864,80400.0
2010-11-09 15:10:00,28.64,28.65,28.59,28.63,89600.0,28.3864,28.3963,28.3368,28.3765,89600.0
2010-11-09 15:15:00,28.62,28.66,28.6,28.65,78000.0,28.3665,28.4062,28.3467,28.3963,78000.0
2010-11-09 15:20:00,28.65,28.65,28.58,28.58,88000.0,28.3963,28.3963,28.3269,28.3269,88000.0
2010-11-09 15:25:00,28.58,28.63,28.52,28.59,118800.0,28.3269,28.3765,28.2674,28.3368,118800.0
2010-11-09 15:30:00,28.59,28.65,28.59,28.65,127200.0,28.3368,28.3963,28.3368,28.3963,127200.0
2010-11-09 15:35:00,28.64,28.65,28.55,28.57,158800.0,28.3864,28.3963,28.2972,28.317,158800.0
2010-11-09 15:40:00,28.58,28.62,28.56,28.58,307600.0,28.3269,28.3665,28.3071,28.3269,307600.0
2010-11-09 15:45:00,28.58,28.59,28.49,28.52,196400.0,28.3269,28.3368,28.2377,28.2674,196400.0
2010-11-09 15:50:00,28.52,28.56,28.49,28.54,204400.0,28.2674,28.3071,28.2377,28.2873,204400.0
2010-11-09 15:55:00,28.54,28.71,28.53,28.7,496400.0,28.2873,28.4558,28.2773,28.4458,496400.0
2010-11-10 09:30:00,28.7,28.81,28.68,28.8,208800.0,28.4458,28.5549,28.426,28.545,208800.0
2010-11-10 09:35:00,28.8,29.05,28.8,29.04,265200.0,28.545,28.7927,28.545,28.7828,265200.0
2010-11-10 09:40:00,29.05,29.07,28.87,28.92,381600.0,28.7927,28.8126,28.6143,28.6639,381600.0
2010-11-10 09:45:00,28.91,28.97,28.81,28.84,383200.0,28.654,28.7134,28.5549,28.5846,383200.0
2010-11-10 09:50:00,28.81,28.82,28.61,28.8,230800.0,28.5549,28.5648,28.3566,28.545,230800.0
2010-11-10 09:55:00,28.81,28.92,28.81,28.92,249200.0,28.5549,28.6639,28.5549,28.6639,249200.0
2010-11-10 10:00:00,28.92,29.3,28.92,29.24,505200.0,28.6639,29.0405,28.6639,28.9811,505200.0
2010-11-10 10:05:00,29.23,29.35,29.12,29.34,403600.0,28.9711,29.0901,28.8621,29.0802,403600.0
2010-11-10 10:10:00,29.34,29.46,29.26,29.4,428400.0,29.0802,29.1991,29.0009,29.1396,428400.0
2010-11-10 10:15:00,29.41,29.52,29.36,29.38,570000.0,29.1496,29.2586,29.1,29.1198,570000.0
2010-11-10 10:20:00,29.4,29.44,29.31,29.44,187200.0,29.1396,29.1793,29.0504,29.1793,187200.0
2010-11-10 10:25:00,29.43,29.46,29.27,29.28,174000.0,29.1694,29.1991,29.0108,29.0207,174000.0
2010-11-10 10:30:00,29.29,29.35,29.2,29.26,166800.0,29.0306,29.0901,28.9414,29.0009,166800.0
2010-11-10 10:35:00,29.27,29.32,29.22,29.24,100400.0,29.0108,29.0603,28.9612,28.9811,100400.0
2010-11-10 10:40:00,29.23,29.23,29.08,29.09,137600.0,28.9711,28.9711,28.8225,28.8324,137600.0
2010-11-10 10:45:00,29.08,29.11,29.03,29.04,161200.0,28.8225,28.8522,28.7729,28.7828,161200.0
2010-11-10 10:50:00,29.06,29.06,28.94,28.97,118400.0,28.8027,28.8027,28.6837,28.7134,118400.0
2010-11-10 10:55:00,28.97,29.09,28.95,29.08,110400.0,28.7134,28.8324,28.6936,28.8225,110400.0
2010-11-10 11:00:00,29.09,29.1,29.04,29.04,84800.0,28.8324,28.8423,28.7828,28.7828,84800.0
2010-11-10 11:05:00,29.03,29.06,28.98,29.05,63600.0,28.7729,28.8027,28.7234,28.7927,63600.0
2010-11-10 11:10:00,29.06,29.16,29.03,29.15,128800.0,28.8027,28.9018,28.7729,28.8919,128800.0
2010-11-10 11:15:00,29.15,29.15,29.08,29.11,100800.0,28.8919,28.8919,28.8225,28.8522,100800.0
2010-11-10 11:20:00,29.11,29.12,29.03,29.03,65200.0,28.8522,28.8621,28.7729,28.7729,65200.0
2010-11-10 11:25:00,29.03,29.04,28.99,29.04,81600.0,28.7729,28.7828,28.7333,28.7828,81600.0
2010-11-10 11:30:00,29.04,29.1,29.03,29.07,36800.0,28.7828,28.8423,28.7729,28.8126,36800.0
2010-11-10 11:35:00,29.08,29.08,28.98,29.0,114400.0,28.8225,28.8225,28.7234,28.7432,114400.0
2010-11-10 11:40:00,29.01,29.05,28.98,28.98,46000.0,28.7531,28.7927,28.7234,28.7234,46000.0
2010-11-10 11:45:00,28.98,29.01,28.96,29.01,80800.0,28.7234,28.7531,28.7035,28.7531,80800.0
2010-11-10 11:50:00,29.01,29.13,29.0,29.06,80000.0,28.7531,28.872,28.7432,28.8027,80000.0
2010-11-10 11:55:00,29.06,29.14,29.06,29.08,98400.0,28.8027,28.8819,28.8027,28.8225,98400.0
2010-11-10 12:00:00,29.1,29.12,29.06,29.12,17600.0,28.8423,28.8621,28.8027,28.8621,17600.0
2010-11-10 12:05:00,29.1,29.1,29.06,29.07,60000.0,28.8423,28.8423,28.8027,28.8126,60000.0
2010-11-10 12:10:00,29.07,29.12,29.07,29.08,32400.0,28.8126,28.8621,28.8126,28.8225,32400.0
2010-11-10 12:15:00,29.09,29.1,29.02,29.05,64000.0,28.8324,28.8423,28.763,28.7927,64000.0
2010-11-10 12:20:00,29.05,29.06,29.0,29.04,50400.0,28.7927,28.8027,28.7432,28.7828,50400.0
2010-11-10 12:25:00,29.04,29.05,29.03,29.04,20400.0,28.7828,28.7927,28.7729,28.7828,20400.0
2010-11-10 12:30:00,29.02,29.11,29.02,29.09,21200.0,28.763,28.8522,28.763,28.8324,21200.0
2010-11-10 12:35:00,29.1,29.11,29.06,29.07,24400.0,28.8423,28.8522,28.8027,28.8126,24400.0
2010-11-10 12:40:00,29.07,29.07,29.0,29.0,49200.0,28.8126,28.8126,28.7432,28.7432,49200.0
2010-11-10 12:45:00,29.03,29.04,29.02,29.04,16800.0,28.7729,28.7828,28.763,28.7828,16800.0
2010-11-10 12:50:00,29.04,29.08,29.02,29.02,110000.0,28.7828,28.8225,28.763,28.763,110000.0
2010-11-10 12:55:00,29.02,29.03,28.97,28.97,41200.0,28.763,28.7729,28.7134,28.7134,41200.0
2010-11-10 13:00:00,28.98,28.98,28.82,28.86,87200.0,28.7234,28.7234,28.5648,28.6044,87200.0
2010-11-10 13:05:00,28.86,28.93,28.86,28.9,52400.0,28.6044,28.6738,28.6044,28.6441,52400.0
2010-11-10 13:10:00,28.93,28.96,28.89,28.93,38400.0,28.6738,28.7035,28.6342,28.6738,38400.0
2010-11-10 13:15:00,28.93,29.05,28.9,29.03,69600.0,28.6738,28.7927,28.6441,28.7729,69600.0
2010-11-10 13:20:00,29.04,29.1,29.02,29.06,56400.0,28.7828,28.8423,28.763,28.8027,56400.0
2010-11-10 13:25:00,29.07,29.11,29.07,29.09,49200.0,28.8126,28.8522,28.8126,28.8324,49200.0
2010-11-10 13:30:00,29.1,29.17,29.1,29.14,105200.0,28.8423,28.9117,28.8423,28.8819,105200.0
2010-11-10 13:35:00,29.12,29.15,29.12,29.14,58000.0,28.8621,28.8919,28.8621,28.8819,58000.0
2010-11-10 13:40:00,29.14,29.15,29.1,29.13,51200.0,28.8819,28.8919,28.8423,28.872,51200.0
2010-11-10 13:45:00,29.14,29.18,29.13,29.18,32000.0,28.8819,28.9216,28.872,28.9216,32000.0
2010-11-10 13:50:00,29.19,29.19,29.15,29.16,46400.0,28.9315,28.9315,28.8919,28.9018,46400.0
2010-11-10 13:55:00,29.17,29.23,29.16,29.18,35200.0,28.9117,28.9711,28.9018,28.9216,35200.0
2010-11-10 14:00:00,29.19,29.26,29.18,29.26,65200.0,28.9315,29.0009,28.9216,29.0009,65200.0
2010-11-10 14:05:00,29.27,29.31,29.25,29.29,121200.0,29.0108,29.0504,28.991,29.0306,121200.0
2010-11-10 14:10:00,29.28,29.33,29.26,29.32,62000.0,29.0207,29.0703,29.0009,29.0603,62000.0
2010-11-10 14:15:00,29.32,29.35,29.29,29.32,78800.0,29.0603,29.0901,29.0306,29.0603,78800.0
2010-11-10 14:20:00,29.32,29.33,29.27,29.29,74400.0,29.0603,29.0703,29.0108,29.0306,74400.0
2010-11-10 14:25:00,29.3,29.38,29.28,29.38,100400.0,29.0405,29.1198,29.0207,29.1198,100400.0
2010-11-10 14:30:00,29.38,29.45,29.35,29.43,153600.0,29.1198,29.1892,29.0901,29.1694,153600.0
2010-11-10 14:35:00,29.42,29.47,29.38,29.43,88000.0,29.1595,29.209,29.1198,29.1694,88000.0
2010-11-10 14:40:00,29.42,29.44,29.38,29.41,148400.0,29.1595,29.1793,29.1198,29.1496,148400.0
2010-11-10 14:45:00,29.41,29.43,29.39,29.41,83200.0,29.1496,29.1694,29.1297,29.1496,83200.0
2010-11-10 14:50:00,29.4,29.45,29.4,29.45,75600.0,29.1396,29.1892,29.1396,29.1892,75600.0
2010-11-10 14:55:00,29.45,29.51,29.44,29.5,225600.0,29.1892,29.2487,29.1793,29.2388,225600.0
2010-11-10 15:00:00,29.5,29.52,29.42,29.42,162800.0,29.2388,29.2586,29.1595,29.1595,162800.0
2010-11-10 15:05:00,29.42,29.43,29.35,29.4,130000.0,29.1595,29.1694,29.0901,29.1396,130000.0
2010-11-10 15:10:00,29.4,29.49,29.39,29.46,123200.0,29.1396,29.2288,29.1297,29.1991,123200.0
2010-11-10 15:15:00,29.46,29.46,29.36,29.4,115200.0,29.1991,29.1991,29.1,29.1396,115200.0
2010-11-10 15:20:00,29.4,29.41,29.38,29.4,62800.0,29.1396,29.1496,29.1198,29.1396,62800.0
2010-11-10 15:25:00,29.4,29.43,29.39,29.41,75200.0,29.1396,29.1694,29.1297,29.1496,75200.0
2010-11-10 15:30:00,29.41,29.46,29.4,29.44,114000.0,29.1496,29.1991,29.1396,29.1793,114000.0
2010-11-10 15:35:00,29.43,29.45,29.38,29.4,132800.0,29.1694,29.1892,29.1198,29.1396,132800.0
2010-11-10 15:40:00,29.41,29.42,29.38,29.39,119200.0,29.1496,29.1595,29.1198,29.1297,119200.0
2010-11-10 15:45:00,29.38,29.47,29.38,29.45,206400.0,29.1198,29.209,29.1198,29.1892,206400.0
2010-11-10 15:50:00,29.44,29.47,29.44,29.45,232800.0,29.1793,29.209,29.1793,29.1892,232800.0
2010-11-10 15:55:00,29.45,29.47,29.4,29.45,380400.0,29.1892,29.209,29.1396,29.1892,380400.0
2010-11-11 09:30:00,28.85,28.88,28.5,28.55,288400.0,28.5945,28.6242,28.2476,28.2972,288400.0
2010-11-11 09:35:00,28.54,28.67,28.39,28.63,491200.0,28.2873,28.4161,28.1386,28.3765,491200.0
2010-11-11 09:40:00,28.63,28.69,28.5,28.5,474400.0,28.3765,28.4359,28.2476,28.2476,474400.0
2010-11-11 09:45:00,28.51,28.83,28.48,28.72,359600.0,28.2575,28.5747,28.2278,28.4657,359600.0
2010-11-11 09:50:00,28.72,28.88,28.68,28.86,329200.0,28.4657,28.6242,28.426,28.6044,329200.0
2010-11-11 09:55:00,28.86,28.97,28.78,28.88,214800.0,28.6044,28.7134,28.5251,28.6242,214800.0
2010-11-11 10:00:00,28.89,28.9,28.65,28.69,242400.0,28.6342,28.6441,28.3963,28.4359,242400.0
2010-11-11 10:05:00,28.72,28.97,28.72,28.94,421200.0,28.4657,28.7134,28.4657,28.6837,421200.0
2010-11-11 10:10:00,28.97,29.11,28.96,28.99,408000.0,28.7134,28.8522,28.7035,28.7333,408000.0
2010-11-11 10:15:00,28.98,29.03,28.95,29.03,122800.0,28.7234,28.7729,28.6936,28.7729,122800.0
2010-11-11 10:20:00,29.02,29.03,28.93,28.97,216400.0,28.763,28.7729,28.6738,28.7134,216400.0
2010-11-11 10:25:00,28.97,29.0,28.88,28.93,151200.0,28.7134,28.7432,28.6242,28.6738,151200.0
2010-11-11 10:30:00,28.94,29.0,28.91,28.98,140800.0,28.6837,28.7432,28.654,28.7234,140800.0
2010-11-11 10:35:00,28.98,28.98,28.93,28.95,102800.0,28.7234,28.7234,28.6738,28.6936,102800.0
2010-11-11 10:40:00,28.95,29.09,28.93,29.0,142400.0,28.6936,28.8324,28.6738,28.7432,142400.0
2010-11-11 10:45:00,28.99,29.03,28.93,28.94,89600.0,28.7333,28.7729,28.6738,28.6837,89600.0
2010-11-11 10:50:00,28.94,28.98,28.91,28.94,96400.0,28.6837,28.7234,28.654,28.6837,96400.0
2010-11-11 10:55:00,28.94,29.1,28.93,29.04,82400.0,28.6837,28.8423,28.6738,28.7828,82400.0
2010-11-11 11:00:00,29.04,29.06,28.95,28.97,54800.0,28.7828,28.8027,28.6936,28.7134,54800.0
2010-11-11 11:05:00,28.97,28.98,28.88,28.92,82000.0,28.7134,28.7234,28.6242,28.6639,82000.0
2010-11-11 11:10:00,28.93,29.01,28.92,29.0,76400.0,28.6738,28.7531,28.6639,28.7432,76400.0
2010-11-11 11:15:00,28.99,29.01,28.94,28.94,25200.0,28.7333,28.7531,28.6837,28.6837,25200.0
2010-11-11 11:20:00,28.96,29.01,28.93,28.93,54800.0,28.7035,28.7531,28.6738,28.6738,54800.0
2010-11-11 11:25:00,28.93,28.97,28.92,28.95,67200.0,28.6738,28.7134,28.6639,28.6936,67200.0
2010-11-11 11:30:00,28.96,29.0,28.95,28.95,34000.0,28.7035,28.7432,28.6936,28.6936,34000.0
2010-11-11 11:35:00,28.95,29.08,28.93,29.03,92800.0,28.6936,28.8225,28.6738,28.7729,92800.0
2010-11-11 11:40:00,29.03,29.06,29.01,29.06,73600.0,28.7729,28.8027,28.7531,28.8027,73600.0
2010-11-11 11:45:00,29.06,29.13,29.04,29.11,94400.0,28.8027,28.872,28.7828,28.8522,94400.0
2010-11-11 11:50:00,29.11,29.13,29.07,29.08,91600.0,28.8522,28.872,28.8126,28.8225,91600.0
2010-11-11 11:55:00,29.09,29.13,29.07,29.08,74800.0,28.8324,28.872,28.8126,28.8225,74800.0
2010-11-11 12:00:00,29.07,29.11,29.06,29.06,32400.0,28.8126,28.8522,28.8027,28.8027,32400.0
2010-11-11 12:05:00,29.07,29.2,29.06,29.15,82800.0,28.8126,28.9414,28.8027,28.8919,82800.0
2010-11-11 12:10:00,29.15,29.18,29.12,29.17,33600.0,28.8919,28.9216,28.8621,28.9117,33600.0
2010-11-11 12:15:00,29.18,29.23,29.17,29.17,81600.0,28.9216,28.9711,28.9117,28.9117,81600.0
2010-11-11 12:20:00,29.18,29.19,29.15,29.16,19200.0,28.9216,28.9315,28.8919,28.9018,19200.0
2010-11-11 12:25:00,29.17,29.17,29.13,29.13,30400.0,28.9117,28.9117,28.872,28.872,30400.0
2010-11-11 12:30:00,29.15,29.18,29.14,29.17,22000.0,28.8919,28.9216,28.8819,28.9117,22000.0
2010-11-11 12:35:00,29.16,29.16,29.06,29.08,64000.0,28.9018,28.9018,28.8027,28.8225,64000.0
2010-11-11 12:40:00,29.09,29.14,29.08,29.12,18800.0,28.8324,28.8819,28.8225,28.8621,18800.0
2010-11-11 12:45:00,29.13,29.13,29.07,29.08,24000.0,28.872,28.872,28.8126,28.8225,24000.0
2010-11-11 12:50:00,29.08,29.12,29.06,29.09,26400.0,28.8225,28.8621,28.8027,28.8324,26400.0
2010-11-11 12:55:00,29.1,29.11,29.09,29.11,10400.0,28.8423,28.8522,28.8324,28.8522,10400.0
2010-11-11 13:00:00,29.11,29.16,29.08,29.14,65200.0,28.8522,28.9018,28.8225,28.8819,65200.0
2010-11-11 13:05:00,29.13,29.19,29.13,29.16,48400.0,28.872,28.9315,28.872,28.9018,48400.0
2010-11-11 13:10:00,29.15,29.18,29.15,29.18,17200.0,28.8919,28.9216,28.8919,28.9216,17200.0
2010-11-11 13:15:00,29.18,29.23,29.18,29.23,47600.0,28.9216,28.9711,28.9216,28.9711,47600.0
2010-11-11 13:20:00,29.23,29.28,29.19,29.21,76800.0,28.9711,29.0207,28.9315,28.9513,76800.0
2010-11-11 13:25:00,29.21,29.21,29.14,29.15,76000.0,28.9513,28.9513,28.8819,28.8919,76000.0
2010-11-11 13:30:00,29.14,29.2,29.13,29.2,40000.0,28.8819,28.9414,28.872,28.9414,40000.0
2010-11-11 13:35:00,29.19,29.25,29.19,29.24,32400.0,28.9315,28.991,28.9315,28.9811,32400.0
2010-11-11 13:40:00,29.27,29.35,29.25,29.29,67600.0,29.0108,29.0901,28.991,29.0306,67600.0
2010-11-11 13:45:00,29.29,29.31,29.29,29.31,30800.0,29.0306,29.0504,29.0306,29.0504,30800.0
2010-11-11 13:50:00,29.32,29.34,29.3,29.32,30000.0,29.0603,29.0802,29.0405,29.0603,30000.0
2010-11-11 13:55:00,29.32,29.33,29.31,29.31,39600.0,29.0603,29.0703,29.0504,29.0504,39600.0
2010-11-11 14:00:00,29.31,29.31,29.22,29.24,56400.0,29.0504,29.0504,28.9612,28.9811,56400.0
2010-11-11 14:05:00,29.23,29.25,29.22,29.24,18000.0,28.9711,28.991,28.9612,28.9811,18000.0
2010-11-11 14:10:00,29.24,29.33,29.24,29.33,30800.0,28.9811,29.0703,28.9811,29.0703,30800.0
2010-11-11 14:15:00,29.33,29.39,29.33,29.39,59200.0,29.0703,29.1297,29.0703,29.1297,59200.0
2010-11-11 14:20:00,29.39,29.43,29.36,29.36,60000.0,29.1297,29.1694,29.1,29.1,60000.0
2010-11-11 14:25:00,29.34,29.39,29.32,29.37,45200.0,29.0802,29.1297,29.0603,29.1099,45200.0
2010-11-11 14:30:00,29.38,29.45,29.38,29.45,90800.0,29.1198,29.1892,29.1198,29.1892,90800.0
2010-11-11 14:35:00,29.45,29.49,29.45,29.49,138000.0,29.1892,29.2288,29.1892,29.2288,138000.0
2010-11-11 14:40:00,29.49,29.5,29.44,29.49,179600.0,29.2288,29.2388,29.1793,29.2288,179600.0
2010-11-11 14:45:00,29.49,29.52,29.39,29.39,205200.0,29.2288,29.2586,29.1297,29.1297,205200.0
2010-11-11 14:50:00,29.39,29.39,29.34,29.39,57600.0,29.1297,29.1297,29.0802,29.1297,57600.0
2010-11-11 14:55:00,29.38,29.4,29.32,29.33,62000.0,29.1198,29.1396,29.0603,29.0703,62000.0
2010-11-11 15:00:00,29.32,29.32,29.28,29.28,71600.0,29.0603,29.0603,29.0207,29.0207,71600.0
2010-11-11 15:05:00,29.28,29.31,29.26,29.27,50000.0,29.0207,29.0504,29.0009,29.0108,50000.0
2010-11-11 15:10:00,29.27,29.31,29.27,29.29,82000.0,29.0108,29.0504,29.0108,29.0306,82000.0
2010-11-11 15:15:00,29.29,29.31,29.26,29.27,50800.0,29.0306,29.0504,29.0009,29.0108,50800.0
2010-11-11 15:20:00,29.27,29.28,29.16,29.17,143600.0,29.0108,29.0207,28.9018,28.9117,143600.0
2010-11-11 15:25:00,29.18,29.22,29.14,29.21,80800.0,28.9216,28.9612,28.8819,28.9513,80800.0
2010-11-11 15:30:00,29.2,29.21,29.13,29.14,81200.0,28.9414,28.9513,28.872,28.8819,81200.0
2010-11-11 15:35:00,29.13,29.16,29.1,29.14,111600.0,28.872,28.9018,28.8423,28.8819,111600.0
2010-11-11 15:40:00,29.14,29.14,29.07,29.1,88400.0,28.8819,28.8819,28.8126,28.8423,88400.0
2010-11-11 15:45:00,29.11,29.17,29.08,29.1,125200.0,28.8522,28.9117,28.8225,28.8423,125200.0
2010-11-11 15:50:00,29.09,29.13,29.08,29.09,112400.0,28.8324,28.872,28.8225,28.8324,112400.0
2010-11-11 15:55:00,29.09,29.2,29.09,29.18,337600.0,28.8324,28.9414,28.8324,28.9216,337600.0
2010-11-12 09:30:00,28.9,29.42,28.9,29.2,276000.0,28.6441,29.1595,28.6441,28.9414,276000.0
2010-11-12 09:35:00,29.22,29.36,29.08,29.21,203200.0,28.9612,29.1,28.8225,28.9513,203200.0
2010-11-12 09:40:00,29.21,29.41,29.08,29.33,154000.0,28.9513,29.1496,28.8225,29.0703,154000.0
2010-11-12 09:45:00,29.35,29.5,29.28,29.46,178400.0,29.0901,29.2388,29.0207,29.1991,178400.0
2010-11-12 09:50:00,29.46,29.54,29.39,29.47,229600.0,29.1991,29.2784,29.1297,29.209,229600.0
2010-11-12 09:55:00,29.43,29.47,29.34,29.36,112400.0,29.1694,29.209,29.0802,29.1,112400.0
2010-11-12 10:00:00,29.38,29.4,29.23,29.25,88800.0,29.1198,29.1396,28.9711,28.991,88800.0
2010-11-12 10:05:00,29.25,29.29,29.15,29.23,132000.0,28.991,29.0306,28.8919,28.9711,132000.0
2010-11-12 10:10:00,29.24,29.25,29.18,29.19,73200.0,28.9811,28.991,28.9216,28.9315,73200.0
2010-11-12 10:15:00,29.17,29.3,29.14,29.15,132400.0,28.9117,29.0405,28.8819,28.8919,132400.0
2010-11-12 10:20:00,29.15,29.16,29.0,29.09,173200.0,28.8919,28.9018,28.7432,28.8324,173200.0
2010-11-12 10:25:00,29.11,29.13,29.06,29.07,40800.0,28.8522,28.872,28.8027,28.8126,40800.0
2010-11-12 10:30:00,29.07,29.07,28.96,28.98,91600.0,28.8126,28.8126,28.7035,28.7234,91600.0
2010-11-12 10:35:00,28.98,29.0,28.83,28.87,124000.0,28.7234,28.7432,28.5747,28.6143,124000.0
2010-11-12 10:40:00,28.88,28.91,28.85,28.91,50800.0,28.6242,28.654,28.5945,28.654,50800.0
2010-11-12 10:45:00,28.88,29.01,28.88,29.01,75600.0,28.6242,28.7531,28.6242,28.7531,75600.0
2010-11-12 10:50:00,28.99,29.01,28.85,28.85,77200.0,28.7333,28.7531,28.5945,28.5945,77200.0
2010-11-12 10:55:00,28.86,28.86,28.8,28.86,51200.0,28.6044,28.6044,28.545,28.6044,51200.0
2010-11-12 11:00:00,28.86,28.95,28.82,28.89,62000.0,28.6044,28.6936,28.5648,28.6342,62000.0
2010-11-12 11:05:00,28.89,28.9,28.81,28.82,62400.0,28.6342,28.6441,28.5549,28.5648,62400.0
2010-11-12 11:10:00,28.82,28.89,28.81,28.85,52400.0,28.5648,28.6342,28.5549,28.5945,52400.0
2010-11-12 11:15:00,28.86,28.86,28.79,28.86,68000.0,28.6044,28.6044,28.535,28.6044,68000.0
2010-11-12 11:20:00,28.84,28.92,28.84,28.92,42800.0,28.5846,28.6639,28.5846,28.6639,42800.0
2010-11-12 11:25:00,28.92,29.02,28.92,29.02,90800.0,28.6639,28.763,28.6639,28.763,90800.0
2010-11-12 11:30:00,29.02,29.06,29.0,29.05,80800.0,28.763,28.8027,28.7432,28.7927,80800.0
2010-11-12 11:35:00,29.05,29.07,29.04,29.05,82000.0,28.7927,28.8126,28.7828,28.7927,82000.0
2010-11-12 11:40:00,29.04,29.05,29.03,29.05,55600.0,28.7828,28.7927,28.7729,28.7927,55600.0
2010-11-12 11:45:00,29.05,29.07,29.02,29.04,107600.0,28.7927,28.8126,28.763,28.7828,107600.0
2010-11-12 11:50:00,29.04,29.07,29.02,29.07,148000.0,28.7828,28.8126,28.763,28.8126,148000.0
2010-11-12 11:55:00,29.07,29.08,29.0,29.03,74400.0,28.8126,28.8225,28.7432,28.7729,74400.0
2010-11-12 12:00:00,29.0,29.0,28.88,28.91,44400.0,28.7432,28.7432,28.6242,28.654,44400.0
2010-11-12 12:05:00,28.92,28.94,28.9,28.9,25600.0,28.6639,28.6837,28.6441,28.6441,25600.0
2010-11-12 12:10:00,28.91,28.91,28.81,28.81,53600.0,28.654,28.654,28.5549,28.5549,53600.0
2010-11-12 12:15:00,28.81,28.82,28.75,28.75,116400.0,28.5549,28.5648,28.4954,28.4954,116400.0
2010-11-12 12:20:00,28.75,28.78,28.72,28.76,156800.0,28.4954,28.5251,28.4657,28.5053,156800.0
2010-11-12 12:25:00,28.77,28.8,28.73,28.75,56400.0,28.5152,28.545,28.4756,28.4954,56400.0
2010-11-12 12:30:00,28.75,28.8,28.71,28.73,183600.0,28.4954,28.545,28.4558,28.4756,183600.0
2010-11-12 12:35:00,28.73,28.79,28.66,28.76,236400.0,28.4756,28.535,28.4062,28.5053,236400.0
2010-11-12 12:40:00,28.78,28.78,28.73,28.75,49600.0,28.5251,28.5251,28.4756,28.4954,49600.0
2010-11-12 12:45:00,28.76,28.76,28.72,28.74,101200.0,28.5053,28.5053,28.4657,28.4855,101200.0
2010-11-12 12:50:00,28.74,28.81,28.72,28.8,83600.0,28.4855,28.5549,28.4657,28.545,83600.0
2010-11-12 12:55:00,28.8,28.81,28.74,28.77,46000.0,28.545,28.5549,28.4855,28.5152,46000.0
2010-11-12 13:00:00,28.75,28.82,28.72,28.76,54400.0,28.4954,28.5648,28.4657,28.5053,54400.0
2010-11-12 13:05:00,28.78,28.83,28.73,28.75,46800.0,28.5251,28.5747,28.4756,28.4954,46800.0
2010-11-12 13:10:00,28.76,28.78,28.74,28.78,16800.0,28.5053,28.5251,28.4855,28.5251,16800.0
2010-11-12 13:15:00,28.77,28.83,28.76,28.76,43600.0,28.5152,28.5747,28.5053,28.5053,43600.0
2010-11-12 13:20:00,28.76,28.79,28.73,28.77,24400.0,28.5053,28.535,28.4756,28.5152,24400.0
2010-11-12 13:25:00,28.76,28.86,28.76,28.86,50000.0,28.5053,28.6044,28.5053,28.6044,50000.0
2010-11-12 13:30:00,28.84,28.84,28.8,28.83,18400.0,28.5846,28.5846,28.545,28.5747,18400.0
2010-11-12 13:35:00,28.81,28.85,28.79,28.85,16400.0,28.5549,28.5945,28.535,28.5945,16400.0
2010-11-12 13:40:00,28.85,28.85,28.8,28.84,18800.0,28.5945,28.5945,28.545,28.5846,18800.0
2010-11-12 13:45:00,28.83,28.83,28.77,28.79,22000.0,28.5747,28.5747,28.5152,28.535,22000.0
2010-11-12 13:50:00,28.78,28.79,28.75,28.77,54000.0,28.5251,28.535,28.4954,28.5152,54000.0
2010-11-12 13:55:00,28.76,28.78,28.75,28.77,67600.0,28.5053,28.5251,28.4954,28.5152,67600.0
2010-11-12 14:00:00,28.76,28.78,28.74,28.77,48400.0,28.5053,28.5251,28.4855,28.5152,48400.0
2010-11-12 14:05:00,28.78,28.82,28.75,28.82,34000.0,28.5251,28.5648,28.4954,28.5648,34000.0
2010-11-12 14:10:00,28.8,28.81,28.76,28.8,35200.0,28.545,28.5549,28.5053,28.545,35200.0
2010-11-12 14:15:00,28.81,28.87,28.8,28.87,24000.0,28.5549,28.6143,28.545,28.6143,24000.0
2010-11-12 14:20:00,28.86,28.87,28.77,28.77,42000.0,28.6044,28.6143,28.5152,28.5152,42000.0
2010-11-12 14:25:00,28.77,28.8,28.75,28.77,35200.0,28.5152,28.545,28.4954,28.5152,35200.0
2010-11-12 14:30:00,28.77,28.79,28.75,28.78,50400.0,28.5152,28.535,28.4954,28.5251,50400.0
2010-11-12 14:35:00,28.78,28.82,28.75,28.8,53600.0,28.5251,28.5648,28.4954,28.545,53600.0
2010-11-12 14:40:00,28.81,28.81,28.74,28.75,39600.0,28.5549,28.5549,28.4855,28.4954,39600.0
2010-11-12 14:45:00,28.75,28.84,28.74,28.83,72400.0,28.4954,28.5846,28.4855,28.5747,72400.0
2010-11-12 14:50:00,28.83,28.87,28.81,28.86,72400.0,28.5747,28.6143,28.5549,28.6044,72400.0
2010-11-12 14:55:00,28.85,28.86,28.78,28.79,45600.0,28.5945,28.6044,28.5251,28.535,45600.0
2010-11-12 15:00:00,28.79,28.85,28.76,28.83,54800.0,28.535,28.5945,28.5053,28.5747,54800.0
2010-11-12 15:05:00,28.83,28.89,28.82,28.86,80400.0,28.5747,28.6342,28.5648,28.6044,80400.0
2010-11-12 15:10:00,28.85,28.86,28.83,28.84,44800.0,28.5945,28.6044,28.5747,28.5846,44800.0
2010-11-12 15:15:00,28.83,28.86,28.79,28.84,86800.0,28.5747,28.6044,28.535,28.5846,86800.0
2010-11-12 15:20:00,28.85,28.87,28.78,28.79,62400.0,28.5945,28.6143,28.5251,28.535,62400.0
2010-11-12 15:25:00,28.79,28.79,28.75,28.78,126400.0,28.535,28.535,28.4954,28.5251,126400.0
2010-11-12 15:30:00,28.77,28.78,28.75,28.77,76800.0,28.5152,28.5251,28.4954,28.5152,76800.0
2010-11-12 15:35:00,28.76,28.8,28.75,28.75,132000.0,28.5053,28.545,28.4954,28.4954,132000.0
2010-11-12 15:40:00,28.75,28.77,28.75,28.75,163200.0,28.4954,28.5152,28.4954,28.4954,163200.0
2010-11-12 15:45:00,28.75,28.79,28.75,28.75,135600.0,28.4954,28.535,28.4954,28.4954,135600.0
2010-11-12 15:50:00,28.76,28.76,28.71,28.71,196400.0,28.5053,28.5053,28.4558,28.4558,196400.0
2010-11-12 15:55:00,28.72,28.79,28.71,28.75,328000.0,28.4657,28.535,28.4558,28.4954,328000.0
2010-11-15 09:30:00,28.83,28.98,28.66,28.67,227200.0,28.5747,28.7234,28.4062,28.4161,227200.0
2010-11-15 09:35:00,28.64,28.67,28.53,28.63,202000.0,28.3864,28.4161,28.2773,28.3765,202000.0
2010-11-15 09:40:00,28.63,28.73,28.61,28.68,126000.0,28.3765,28.4756,28.3566,28.426,126000.0
2010-11-15 09:45:00,28.72,28.72,28.61,28.63,219200.0,28.4657,28.4657,28.3566,28.3765,219200.0
2010-11-15 09:50:00,28.61,28.62,28.41,28.41,238000.0,28.3566,28.3665,28.1584,28.1584,238000.0
2010-11-15 09:55:00,28.41,28.52,28.38,28.45,138000.0,28.1584,28.2674,28.1287,28.1981,138000.0
2010-11-15 10:00:00,28.43,28.5,28.4,28.44,82000.0,28.1782,28.2476,28.1485,28.1881,82000.0
2010-11-15 10:05:00,28.44,28.46,28.33,28.41,150800.0,28.1881,28.208,28.0791,28.1584,150800.0
2010-11-15 10:10:00,28.41,28.46,28.34,28.46,65600.0,28.1584,28.208,28.089,28.208,65600.0
2010-11-15 10:15:00,28.47,28.59,28.46,28.59,76000.0,28.2179,28.3368,28.208,28.3368,76000.0
2010-11-15 10:20:00,28.6,28.64,28.57,28.6,100000.0,28.3467,28.3864,28.317,28.3467,100000.0
2010-11-15 10:25:00,28.57,28.63,28.57,28.6,90000.0,28.317,28.3765,28.317,28.3467,90000.0
2010-11-15 10:30:00,28.61,28.75,28.61,28.66,155200.0,28.3566,28.4954,28.3566,28.4062,155200.0
2010-11-15 10:35:00,28.67,28.81,28.65,28.8,177200.0,28.4161,28.5549,28.3963,28.545,177200.0
2010-11-15 10:40:00,28.8,28.82,28.75,28.81,124400.0,28.545,28.5648,28.4954,28.5549,124400.0
2010-11-15 10:45:00,28.79,28.84,28.71,28.71,93600.0,28.535,28.5846,28.4558,28.4558,93600.0
2010-11-15 10:50:00,28.71,28.74,28.65,28.68,175600.0,28.4558,28.4855,28.3963,28.426,175600.0
2010-11-15 10:55:00,28.7,28.73,28.7,28.72,21600.0,28.4458,28.4756,28.4458,28.4657,21600.0
2010-11-15 11:00:00,28.72,28.8,28.69,28.72,122800.0,28.4657,28.545,28.4359,28.4657,122800.0
2010-11-15 11:05:00,28.71,28.72,28.58,28.58,252000.0,28.4558,28.4657,28.3269,28.3269,252000.0
2010-11-15 11:10:00,28.58,28.64,28.57,28.61,114800.0,28.3269,28.3864,28.317,28.3566,114800.0
2010-11-15 11:15:00,28.61,28.67,28.57,28.67,57600.0,28.3566,28.4161,28.317,28.4161,57600.0
2010-11-15 11:20:00,28.65,28.7,28.61,28.61,46400.0,28.3963,28.4458,28.3566,28.3566,46400.0
2010-11-15 11:25:00,28.61,28.62,28.57,28.6,32400.0,28.3566,28.3665,28.317,28.3467,32400.0
2010-11-15 11:30:00,28.61,28.67,28.61,28.67,28000.0,28.3566,28.4161,28.3566,28.4161,28000.0
2010-11-15 11:35:00,28.67,28.77,28.67,28.76,82400.0,28.4161,28.5152,28.4161,28.5053,82400.0
2010-11-15 11:40:00,28.77,28.87,28.75,28.87,124000.0,28.5152,28.6143,28.4954,28.6143,124000.0
2010-11-15 11:45:00,28.87,29.0,28.87,28.98,96400.0,28.6143,28.7432,28.6143,28.7234,96400.0
2010-11-15 11:50:00,28.98,28.98,28.93,28.95,84800.0,28.7234,28.7234,28.6738,28.6936,84800.0
2010-11-15 11:55:00,28.95,28.96,28.92,28.95,76000.0,28.6936,28.7035,28.6639,28.6936,76000.0
2010-11-15 12:00:00,28.95,29.0,28.93,28.93,104800.0,28.6936,28.7432,28.6738,28.6738,104800.0
2010-11-15 12:05:00,28.95,28.95,28.9,28.91,42800.0,28.6936,28.6936,28.6441,28.654,42800.0
2010-11-15 12:10:00,28.9,28.9,28.85,28.85,64000.0,28.6441,28.6441,28.5945,28.5945,64000.0
2010-11-15 12:15:00,28.85,28.86,28.8,28.84,90400.0,28.5945,28.6044,28.545,28.5846,90400.0
2010-11-15 12:20:00,28.85,28.85,28.77,28.82,58800.0,28.5945,28.5945,28.5152,28.5648,58800.0
2010-11-15 12:25:00,28.82,28.85,28.78,28.78,58800.0,28.5648,28.5945,28.5251,28.5251,58800.0
2010-11-15 12:30:00,28.78,28.78,28.7,28.73,72800.0,28.5251,28.5251,28.4458,28.4756,72800.0
2010-11-15 12:35:00,28.73,28.73,28.69,28.72,30400.0,28.4756,28.4756,28.4359,28.4657,30400.0
2010-11-15 12:40:00,28.72,28.75,28.7,28.7,48000.0,28.4657,28.4954,28.4458,28.4458,48000.0
2010-11-15 12:45:00,28.71,28.74,28.7,28.71,17600.0,28.4558,28.4855,28.4458,28.4558,17600.0
2010-11-15 12:50:00,28.72,28.74,28.72,28.74,24000.0,28.4657,28.4855,28.4657,28.4855,24000.0
2010-11-15 12:55:00,28.74,28.74,28.72,28.73,38800.0,28.4855,28.4855,28.4657,28.4756,38800.0
2010-11-15 13:00:00,28.73,28.74,28.66,28.66,39600.0,28.4756,28.4855,28.4062,28.4062,39600.0
2010-11-15 13:05:00,28.66,28.66,28.63,28.65,31600.0,28.4062,28.4062,28.3765,28.3963,31600.0
2010-11-15 13:10:00,28.64,28.66,28.64,28.65,16400.0,28.3864,28.4062,28.3864,28.3963,16400.0
2010-11-15 13:15:00,28.64,28.66,28.64,28.65,21200.0,28.3864,28.4062,28.3864,28.3963,21200.0
2010-11-15 13:20:00,28.65,28.7,28.64,28.68,46400.0,28.3963,28.4458,28.3864,28.426,46400.0
2010-11-15 13:25:00,28.68,28.73,28.68,28.69,28400.0,28.426,28.4756,28.426,28.4359,28400.0
2010-11-15 13:30:00,28.69,28.72,28.68,28.68,22400.0,28.4359,28.4657,28.426,28.426,22400.0
2010-11-15 13:35:00,28.68,28.68,28.6,28.6,31200.0,28.426,28.426,28.3467,28.3467,31200.0
2010-11-15 13:40:00,28.62,28.66,28.61,28.63,32800.0,28.3665,28.4062,28.3566,28.3765,32800.0
2010-11-15 13:45:00,28.64,28.65,28.62,28.62,40400.0,28.3864,28.3963,28.3665,28.3665,40400.0
2010-11-15 13:50:00,28.63,28.64,28.61,28.63,23200.0,28.3765,28.3864,28.3566,28.3765,23200.0
2010-11-15 13:55:00,28.62,28.62,28.58,28.58,45600.0,28.3665,28.3665,28.3269,28.3269,45600.0
2010-11-15 14:00:00,28.59,28.63,28.58,28.63,35600.0,28.3368,28.3765,28.3269,28.3765,35600.0
2010-11-15 14:05:00,28.63,28.64,28.59,28.61,50400.0,28.3765,28.3864,28.3368,28.3566,50400.0
2010-11-15 14:10:00,28.6,28.61,28.58,28.6,41200.0,28.3467,28.3566,28.3269,28.3467,41200.0
2010-11-15 14:15:00,28.61,28.65,28.6,28.6,50800.0,28.3566,28.3963,28.3467,28.3467,50800.0
2010-11-15 14:20:00,28.6,28.61,28.57,28.58,41200.0,28.3467,28.3566,28.317,28.3269,41200.0
2010-11-15 14:25:00,28.57,28.57,28.52,28.52,88000.0,28.317,28.317,28.2674,28.2674,88000.0
2010-11-15 14:30:00,28.53,28.56,28.51,28.51,142800.0,28.2773,28.3071,28.2575,28.2575,142800.0
2010-11-15 14:35:00,28.52,28.55,28.49,28.55,60400.0,28.2674,28.2972,28.2377,28.2972,60400.0
2010-11-15 14:40:00,28.54,28.57,28.52,28.56,48400.0,28.2873,28.317,28.2674,28.3071,48400.0
2010-11-15 14:45:00,28.56,28.62,28.52,28.52,182400.0,28.3071,28.3665,28.2674,28.2674,182400.0
2010-11-15 14:50:00,28.51,28.55,28.43,28.52,196000.0,28.2575,28.2972,28.1782,28.2674,196000.0
2010-11-15 14:55:00,28.53,28.56,28.51,28.51,50800.0,28.2773,28.3071,28.2575,28.2575,50800.0
2010-11-15 15:00:00,28.5,28.51,28.45,28.47,54400.0,28.2476,28.2575,28.1981,28.2179,54400.0
2010-11-15 15:05:00,28.47,28.48,28.43,28.48,72000.0,28.2179,28.2278,28.1782,28.2278,72000.0
2010-11-15 15:10:00,28.48,28.49,28.41,28.42,70000.0,28.2278,28.2377,28.1584,28.1683,70000.0
2010-11-15 15:15:00,28.41,28.45,28.35,28.43,94000.0,28.1584,28.1981,28.0989,28.1782,94000.0
2010-11-15 15:20:00,28.43,28.43,28.36,28.37,71600.0,28.1782,28.1782,28.1089,28.1188,71600.0
2010-11-15 15:25:00,28.38,28.4,28.36,28.39,86000.0,28.1287,28.1485,28.1089,28.1386,86000.0
2010-11-15 15:30:00,28.4,28.41,28.36,28.4,67200.0,28.1485,28.1584,28.1089,28.1485,67200.0
2010-11-15 15:35:00,28.4,28.45,28.36,28.44,142400.0,28.1485,28.1981,28.1089,28.1881,142400.0
2010-11-15 15:40:00,28.45,28.49,28.38,28.38,158000.0,28.1981,28.2377,28.1287,28.1287,158000.0
2010-11-15 15:45:00,28.38,28.42,28.36,28.39,318800.0,28.1287,28.1683,28.1089,28.1386,318800.0
2010-11-15 15:50:00,28.38,28.4,28.36,28.36,145600.0,28.1287,28.1485,28.1089,28.1089,145600.0
2010-11-15 15:55:00,28.36,28.43,28.36,28.41,394800.0,28.1089,28.1782,28.1089,28.1584,394800.0
2010-11-16 09:30:00,28.13,28.18,28.03,28.11,222800.0,27.8809,27.9304,27.7818,27.8611,222800.0
2010-11-16 09:35:00,28.1,28.34,28.09,28.3,134800.0,27.8512,28.089,27.8412,28.0494,134800.0
2010-11-16 09:40:00,28.3,28.41,28.25,28.3,111200.0,28.0494,28.1584,27.9998,28.0494,111200.0
2010-11-16 09:45:00,28.32,28.32,28.18,28.21,68800.0,28.0692,28.0692,27.9304,27.9602,68800.0
2010-11-16 09:50:00,28.21,28.23,28.13,28.16,54800.0,27.9602,27.98,27.8809,27.9106,54800.0
2010-11-16 09:55:00,28.17,28.25,28.13,28.17,181600.0,27.9205,27.9998,27.8809,27.9205,181600.0
2010-11-16 10:00:00,28.16,28.18,28.04,28.09,168800.0,27.9106,27.9304,27.7917,27.8412,168800.0
2010-11-16 10:05:00,28.11,28.27,28.11,28.21,84800.0,27.8611,28.0196,27.8611,27.9602,84800.0
2010-11-16 10:10:00,28.18,28.37,28.18,28.35,106800.0,27.9304,28.1188,27.9304,28.0989,106800.0
2010-11-16 10:15:00,28.36,28.41,28.21,28.21,97200.0,28.1089,28.1584,27.9602,27.9602,97200.0
2010-11-16 10:20:00,28.21,28.22,28.09,28.1,120000.0,27.9602,27.9701,27.8412,27.8512,120000.0
2010-11-16 10:25:00,28.1,28.16,28.09,28.12,68800.0,27.8512,27.9106,27.8412,27.871,68800.0
2010-11-16 10:30:00,28.13,28.18,28.05,28.06,124400.0,27.8809,27.9304,27.8016,27.8115,124400.0
2010-11-16 10:35:00,28.05,28.07,27.81,27.82,256000.0,27.8016,27.8214,27.5637,27.5736,256000.0
2010-11-16 10:40:00,27.85,27.99,27.83,27.98,97200.0,27.6034,27.7421,27.5835,27.7322,97200.0
2010-11-16 10:45:00,27.95,27.95,27.88,27.92,45200.0,27.7025,27.7025,27.6331,27.6727,45200.0
2010-11-16 10:50:00,27.92,27.94,27.82,27.82,142000.0,27.6727,27.6926,27.5736,27.5736,142000.0
2010-11-16 10:55:00,27.82,27.83,27.73,27.79,123200.0,27.5736,27.5835,27.4844,27.5439,123200.0
2010-11-16 11:00:00,27.78,27.88,27.73,27.73,114000.0,27.534,27.6331,27.4844,27.4844,114000.0
2010-11-16 11:05:00,27.73,27.77,27.66,27.7,135600.0,27.4844,27.5241,27.4151,27.4547,135600.0
2010-11-16 11:10:00,27.68,27.85,27.68,27.85,165200.0,27.4349,27.6034,27.4349,27.6034,165200.0
2010-11-16 11:15:00,27.85,27.85,27.55,27.58,144000.0,27.6034,27.6034,27.306,27.3358,144000.0
2010-11-16 11:20:00,27.61,27.66,27.58,27.61,42000.0,27.3655,27.4151,27.3358,27.3655,42000.0
2010-11-16 11:25:00,27.63,27.69,27.63,27.64,62000.0,27.3853,27.4448,27.3853,27.3952,62000.0
2010-11-16 11:30:00,27.64,27.75,27.64,27.68,53600.0,27.3952,27.5043,27.3952,27.4349,53600.0
2010-11-16 11:35:00,27.68,27.68,27.48,27.52,264800.0,27.4349,27.4349,27.2366,27.2763,264800.0
2010-11-16 11:40:00,27.52,27.54,27.37,27.37,193600.0,27.2763,27.2961,27.1276,27.1276,193600.0
2010-11-16 11:45:00,27.38,27.5,27.3,27.49,121600.0,27.1375,27.2565,27.0582,27.2466,121600.0
2010-11-16 11:50:00,27.49,27.59,27.48,27.57,70400.0,27.2466,27.3457,27.2366,27.3258,70400.0
2010-11-16 11:55:00,27.58,27.59,27.54,27.57,100800.0,27.3358,27.3457,27.2961,27.3258,100800.0
2010-11-16 12:00:00,27.57,27.65,27.56,27.64,76400.0,27.3258,27.4051,27.3159,27.3952,76400.0
2010-11-16 12:05:00,27.64,27.78,27.62,27.7,104400.0,27.3952,27.534,27.3754,27.4547,104400.0
2010-11-16 12:10:00,27.71,27.73,27.58,27.73,101600.0,27.4646,27.4844,27.3358,27.4844,101600.0
2010-11-16 12:15:00,27.72,27.73,27.57,27.58,141200.0,27.4745,27.4844,27.3258,27.3358,141200.0
2010-11-16 12:20:00,27.58,27.62,27.48,27.48,100800.0,27.3358,27.3754,27.2366,27.2366,100800.0
2010-11-16 12:25:00,27.48,27.56,27.47,27.55,87200.0,27.2366,27.3159,27.2267,27.306,87200.0
2010-11-16 12:30:00,27.56,27.56,27.45,27.49,56000.0,27.3159,27.3159,27.2069,27.2466,56000.0
2010-11-16 12:35:00,27.49,27.59,27.49,27.55,80000.0,27.2466,27.3457,27.2466,27.306,80000.0
2010-11-16 12:40:00,27.55,27.56,27.49,27.54,68000.0,27.306,27.3159,27.2466,27.2961,68000.0
2010-11-16 12:45:00,27.54,27.57,27.5,27.53,118400.0,27.2961,27.3258,27.2565,27.2862,118400.0
2010-11-16 12:50:00,27.54,27.71,27.54,27.71,134000.0,27.2961,27.4646,27.2961,27.4646,134000.0
2010-11-16 12:55:00,27.71,27.79,27.66,27.77,120800.0,27.4646,27.5439,27.4151,27.5241,120800.0
2010-11-16 13:00:00,27.77,27.8,27.77,27.78,62400.0,27.5241,27.5538,27.5241,27.534,62400.0
2010-11-16 13:05:00,27.79,27.81,27.74,27.78,54800.0,27.5439,27.5637,27.4943,27.534,54800.0
2010-11-16 13:10:00,27.79,27.79,27.68,27.69,72800.0,27.5439,27.5439,27.4349,27.4448,72800.0
2010-11-16 13:15:00,27.69,27.69,27.63,27.68,37200.0,27.4448,27.4448,27.3853,27.4349,37200.0
2010-11-16 13:20:00,27.68,27.72,27.67,27.68,28400.0,27.4349,27.4745,27.425,27.4349,28400.0
2010-11-16 13:25:00,27.69,27.75,27.69,27.73,44400.0,27.4448,27.5043,27.4448,27.4844,44400.0
2010-11-16 13:30:00,27.73,27.85,27.71,27.85,73600.0,27.4844,27.6034,27.4646,27.6034,73600.0
2010-11-16 13:35:00,27.85,27.9,27.85,27.88,26400.0,27.6034,27.6529,27.6034,27.6331,26400.0
2010-11-16 13:40:00,27.88,27.89,27.84,27.86,26800.0,27.6331,27.643,27.5935,27.6133,26800.0
2010-11-16 13:45:00,27.86,27.89,27.83,27.86,84800.0,27.6133,27.643,27.5835,27.6133,84800.0
2010-11-16 13:50:00,27.86,27.92,27.84,27.92,44800.0,27.6133,27.6727,27.5935,27.6727,44800.0
2010-11-16 13:55:00,27.91,28.0,27.91,27.96,118000.0,27.6628,27.752,27.6628,27.7124,118000.0
2010-11-16 14:00:00,27.94,28.02,27.93,27.93,254000.0,27.6926,27.7719,27.6827,27.6827,254000.0
2010-11-16 14:05:00,27.95,27.98,27.89,27.95,35600.0,27.7025,27.7322,27.643,27.7025,35600.0
2010-11-16 14:10:00,27.95,28.0,27.9,27.97,54000.0,27.7025,27.752,27.6529,27.7223,54000.0
2010-11-16 14:15:00,27.98,27.99,27.93,27.94,27600.0,27.7322,27.7421,27.6827,27.6926,27600.0
2010-11-16 14:20:00,27.94,27.96,27.87,27.89,42800.0,27.6926,27.7124,27.6232,27.643,42800.0
2010-11-16 14:25:00,27.86,27.9,27.85,27.86,44400.0,27.6133,27.6529,27.6034,27.6133,44400.0
2010-11-16 14:30:00,27.87,27.9,27.83,27.88,45200.0,27.6232,27.6529,27.5835,27.6331,45200.0
2010-11-16 14:35:00,27.89,27.89,27.79,27.82,49600.0,27.643,27.643,27.5439,27.5736,49600.0
2010-11-16 14:40:00,27.82,27.89,27.79,27.84,56400.0,27.5736,27.643,27.5439,27.5935,56400.0
2010-11-16 14:45:00,27.84,27.85,27.8,27.84,23600.0,27.5935,27.6034,27.5538,27.5935,23600.0
2010-11-16 14:50:00,27.85,27.91,27.84,27.9,31600.0,27.6034,27.6628,27.5935,27.6529,31600.0
2010-11-16 14:55:00,27.9,27.95,27.88,27.91,106000.0,27.6529,27.7025,27.6331,27.6628,106000.0
2010-11-16 15:00:00,27.89,27.93,27.84,27.85,48800.0,27.643,27.6827,27.5935,27.6034,48800.0
2010-11-16 15:05:00,27.86,27.88,27.78,27.79,78800.0,27.6133,27.6331,27.534,27.5439,78800.0
2010-11-16 15:10:00,27.79,27.8,27.68,27.68,126800.0,27.5439,27.5538,27.4349,27.4349,126800.0
2010-11-16 15:15:00,27.68,27.71,27.63,27.68,124400.0,27.4349,27.4646,27.3853,27.4349,124400.0
2010-11-16 15:20:00,27.68,27.75,27.66,27.75,94000.0,27.4349,27.5043,27.4151,27.5043,94000.0
2010-11-16 15:25:00,27.75,27.79,27.71,27.71,112800.0,27.5043,27.5439,27.4646,27.4646,112800.0
2010-11-16 15:30:00,27.72,27.75,27.71,27.72,113600.0,27.4745,27.5043,27.4646,27.4745,113600.0
2010-11-16 15:35:00,27.71,27.73,27.67,27.69,130000.0,27.4646,27.4844,27.425,27.4448,130000.0
2010-11-16 15:40:00,27.71,27.77,27.71,27.75,250400.0,27.4646,27.5241,27.4646,27.5043,250400.0
2010-11-16 15:45:00,27.75,27.79,27.73,27.74,258000.0,27.5043,27.5439,27.4844,27.4943,258000.0
2010-11-16 15:50:00,27.73,27.78,27.72,27.74,238800.0,27.4844,27.534,27.4745,27.4943,238800.0
2010-11-16 15:55:00,27.74,27.77,27.73,27.74,399600.0,27.4943,27.5241,27.4844,27.4943,399600.0
2010-11-17 09:30:00,27.8,27.8,27.5,27.55,187200.0,27.5538,27.5538,27.2565,27.306,187200.0
2010-11-17 09:35:00,27.56,27.83,27.56,27.66,129200.0,27.3159,27.5835,27.3159,27.4151,129200.0
2010-11-17 09:40:00,27.64,27.8,27.61,27.61,96000.0,27.3952,27.5538,27.3655,27.3655,96000.0
2010-11-17 09:45:00,27.62,27.86,27.6,27.77,159600.0,27.3754,27.6133,27.3556,27.5241,159600.0
2010-11-17 09:50:00,27.76,27.82,27.71,27.75,118800.0,27.5142,27.5736,27.4646,27.5043,118800.0
2010-11-17 09:55:00,27.75,27.84,27.71,27.82,178400.0,27.5043,27.5935,27.4646,27.5736,178400.0
2010-11-17 10:00:00,27.82,27.97,27.81,27.86,258000.0,27.5736,27.7223,27.5637,27.6133,258000.0
2010-11-17 10:05:00,27.88,27.99,27.87,27.94,88000.0,27.6331,27.7421,27.6232,27.6926,88000.0
2010-11-17 10:10:00,27.94,27.94,27.83,27.89,104800.0,27.6926,27.6926,27.5835,27.643,104800.0
2010-11-17 10:15:00,27.89,28.0,27.88,27.99,78400.0,27.643,27.752,27.6331,27.7421,78400.0
2010-11-17 10:20:00,27.99,28.05,27.96,27.99,150400.0,27.7421,27.8016,27.7124,27.7421,150400.0
2010-11-17 10:25:00,27.99,28.03,27.95,28.0,58400.0,27.7421,27.7818,27.7025,27.752,58400.0
2010-11-17 10:30:00,28.02,28.06,28.0,28.06,82400.0,27.7719,27.8115,27.752,27.8115,82400.0
2010-11-17 10:35:00,28.06,28.13,28.03,28.11,93200.0,27.8115,27.8809,27.7818,27.8611,93200.0
2010-11-17 10:40:00,28.1,28.15,28.06,28.14,72400.0,27.8512,27.9007,27.8115,27.8908,72400.0
2010-11-17 10:45:00,28.15,28.17,28.09,28.1,66000.0,27.9007,27.9205,27.8412,27.8512,66000.0
2010-11-17 10:50:00,28.1,28.14,28.07,28.11,53600.0,27.8512,27.8908,27.8214,27.8611,53600.0
2010-11-17 10:55:00,28.11,28.14,28.05,28.12,37600.0,27.8611,27.8908,27.8016,27.871,37600.0
2010-11-17 11:00:00,28.1,28.11,27.99,27.99,74400.0,27.8512,27.8611,27.7421,27.7421,74400.0
2010-11-17 11:05:00,27.99,28.02,27.9,27.95,49600.0,27.7421,27.7719,27.6529,27.7025,49600.0
2010-11-17 11:10:00,27.95,28.06,27.95,28.04,59200.0,27.7025,27.8115,27.7025,27.7917,59200.0
2010-11-17 11:15:00,28.05,28.05,27.99,27.99,64000.0,27.8016,27.8016,27.7421,27.7421,64000.0
2010-11-17 11:20:00,27.99,28.01,27.98,28.0,21600.0,27.7421,27.762,27.7322,27.752,21600.0
2010-11-17 11:25:00,28.0,28.03,27.96,27.97,49600.0,27.752,27.7818,27.7124,27.7223,49600.0
2010-11-17 11:30:00,27.99,27.99,27.92,27.94,79200.0,27.7421,27.7421,27.6727,27.6926,79200.0
2010-11-17 11:35:00,27.93,27.98,27.88,27.91,58800.0,27.6827,27.7322,27.6331,27.6628,58800.0
2010-11-17 11:40:00,27.9,27.94,27.9,27.94,40000.0,27.6529,27.6926,27.6529,27.6926,40000.0
2010-11-17 11:45:00,27.92,27.97,27.88,27.88,27600.0,27.6727,27.7223,27.6331,27.6331,27600.0
2010-11-17 11:50:00,27.89,27.97,27.88,27.95,21600.0,27.643,27.7223,27.6331,27.7025,21600.0
2010-11-17 11:55:00,27.97,27.99,27.92,27.96,33600.0,27.7223,27.7421,27.6727,27.7124,33600.0
2010-11-17 12:00:00,27.97,27.98,27.9,27.93,24000.0,27.7223,27.7322,27.6529,27.6827,24000.0
2010-11-17 12:05:00,27.93,27.94,27.88,27.88,19600.0,27.6827,27.6926,27.6331,27.6331,19600.0
2010-11-17 12:10:00,27.9,27.94,27.89,27.92,26400.0,27.6529,27.6926,27.643,27.6727,26400.0
2010-11-17 12:15:00,27.92,27.95,27.88,27.88,50000.0,27.6727,27.7025,27.6331,27.6331,50000.0
2010-11-17 12:20:00,27.9,27.92,27.88,27.91,49200.0,27.6529,27.6727,27.6331,27.6628,49200.0
2010-11-17 12:25:00,27.91,27.91,27.83,27.88,72800.0,27.6628,27.6628,27.5835,27.6331,72800.0
2010-11-17 12:30:00,27.85,27.88,27.82,27.87,50800.0,27.6034,27.6331,27.5736,27.6232,50800.0
2010-11-17 12:35:00,27.88,27.9,27.84,27.9,38800.0,27.6331,27.6529,27.5935,27.6529,38800.0
2010-11-17 12:40:00,27.89,27.92,27.87,27.92,86800.0,27.643,27.6727,27.6232,27.6727,86800.0
2010-11-17 12:45:00,27.92,28.01,27.9,28.0,134400.0,27.6727,27.762,27.6529,27.752,134400.0
2010-11-17 12:50:00,28.0,28.04,28.0,28.02,49200.0,27.752,27.7917,27.752,27.7719,49200.0
2010-11-17 12:55:00,28.03,28.04,28.01,28.02,53200.0,27.7818,27.7917,27.762,27.7719,53200.0
2010-11-17 13:00:00,28.02,28.06,28.0,28.06,93600.0,27.7719,27.8115,27.752,27.8115,93600.0
2010-11-17 13:05:00,28.06,28.08,28.04,28.07,58400.0,27.8115,27.8313,27.7917,27.8214,58400.0
2010-11-17 13:10:00,28.07,28.11,28.07,28.09,19600.0,27.8214,27.8611,27.8214,27.8412,19600.0
2010-11-17 13:15:00,28.1,28.1,28.06,28.08,48800.0,27.8512,27.8512,27.8115,27.8313,48800.0
2010-11-17 13:20:00,28.08,28.12,28.08,28.08,39600.0,27.8313,27.871,27.8313,27.8313,39600.0
2010-11-17 13:25:00,28.08,28.13,28.06,28.11,157200.0,27.8313,27.8809,27.8115,27.8611,157200.0
2010-11-17 13:30:00,28.13,28.14,28.09,28.1,60800.0,27.8809,27.8908,27.8412,27.8512,60800.0
2010-11-17 13:35:00,28.11,28.13,28.07,28.08,52400.0,27.8611,27.8809,27.8214,27.8313,52400.0
2010-11-17 13:40:00,28.08,28.08,28.01,28.06,43600.0,27.8313,27.8313,27.762,27.8115,43600.0
2010-11-17 13:45:00,28.06,28.07,28.01,28.02,37200.0,27.8115,27.8214,27.762,27.7719,37200.0
2010-11-17 13:50:00,28.02,28.05,28.02,28.04,27200.0,27.7719,27.8016,27.7719,27.7917,27200.0
2010-11-17 13:55:00,28.04,28.04,28.03,28.03,16000.0,27.7917,27.7917,27.7818,27.7818,16000.0
2010-11-17 14:00:00,28.04,28.12,28.04,28.1,49600.0,27.7917,27.871,27.7917,27.8512,49600.0
2010-11-17 14:05:00,28.11,28.11,28.01,28.02,58800.0,27.8611,27.8611,27.762,27.7719,58800.0
2010-11-17 14:10:00,28.03,28.04,28.0,28.01,46400.0,27.7818,27.7917,27.752,27.762,46400.0
2010-11-17 14:15:00,28.02,28.04,28.0,28.03,55200.0,27.7719,27.7917,27.752,27.7818,55200.0
2010-11-17 14:20:00,28.01,28.05,27.96,28.05,88000.0,27.762,27.8016,27.7124,27.8016,88000.0
2010-11-17 14:25:00,28.04,28.08,28.04,28.05,61200.0,27.7917,27.8313,27.7917,27.8016,61200.0
2010-11-17 14:30:00,28.05,28.06,28.0,28.02,100000.0,27.8016,27.8115,27.752,27.7719,100000.0
2010-11-17 14:35:00,28.0,28.02,27.98,28.0,40400.0,27.752,27.7719,27.7322,27.752,40400.0
2010-11-17 14:40:00,27.99,28.02,27.98,27.98,49200.0,27.7421,27.7719,27.7322,27.7322,49200.0
2010-11-17 14:45:00,27.97,28.0,27.95,27.95,56000.0,27.7223,27.752,27.7025,27.7025,56000.0
2010-11-17 14:50:00,27.94,28.0,27.85,27.85,159600.0,27.6926,27.752,27.6034,27.6034,159600.0
2010-11-17 14:55:00,27.85,27.96,27.83,27.86,191200.0,27.6034,27.7124,27.5835,27.6133,191200.0
2010-11-17 15:00:00,27.85,27.89,27.69,27.71,366400.0,27.6034,27.643,27.4448,27.4646,366400.0
2010-11-17 15:05:00,27.71,27.75,27.54,27.58,225200.0,27.4646,27.5043,27.2961,27.3358,225200.0
2010-11-17 15:10:00,27.58,27.72,27.56,27.66,210400.0,27.3358,27.4745,27.3159,27.4151,210400.0
2010-11-17 15:15:00,27.66,27.71,27.64,27.67,128400.0,27.4151,27.4646,27.3952,27.425,128400.0
2010-11-17 15:20:00,27.67,27.68,27.46,27.5,265200.0,27.425,27.4349,27.2168,27.2565,265200.0
2010-11-17 15:25:00,27.48,27.49,27.38,27.4,322800.0,27.2366,27.2466,27.1375,27.1574,322800.0
2010-11-17 15:30:00,27.42,27.61,27.37,27.6,356000.0,27.1772,27.3655,27.1276,27.3556,356000.0
2010-11-17 15:35:00,27.6,27.68,27.6,27.66,180800.0,27.3556,27.4349,27.3556,27.4151,180800.0
2010-11-17 15:40:00,27.65,27.68,27.54,27.55,246400.0,27.4051,27.4349,27.2961,27.306,246400.0
2010-11-17 15:45:00,27.55,27.64,27.52,27.63,357200.0,27.306,27.3952,27.2763,27.3853,357200.0
2010-11-17 15:50:00,27.62,27.66,27.56,27.58,332000.0,27.3754,27.4151,27.3159,27.3358,332000.0
2010-11-17 15:55:00,27.58,27.6,27.52,27.54,430400.0,27.3358,27.3556,27.2763,27.2961,430400.0
2010-11-18 09:30:00,28.29,28.31,28.18,28.25,269600.0,28.0395,28.0593,27.9304,27.9998,269600.0
2010-11-18 09:35:00,28.25,28.4,28.23,28.33,281600.0,27.9998,28.1485,27.98,28.0791,281600.0
2010-11-18 09:40:00,28.33,28.6,28.33,28.6,315600.0,28.0791,28.3467,28.0791,28.3467,315600.0
2010-11-18 09:45:00,28.6,28.61,28.51,28.55,202000.0,28.3467,28.3566,28.2575,28.2972,202000.0
2010-11-18 09:50:00,28.56,28.57,28.4,28.46,100800.0,28.3071,28.317,28.1485,28.208,100800.0
2010-11-18 09:55:00,28.44,28.53,28.28,28.47,191600.0,28.1881,28.2773,28.0296,28.2179,191600.0
2010-11-18 10:00:00,28.47,28.61,28.39,28.39,251600.0,28.2179,28.3566,28.1386,28.1386,251600.0
2010-11-18 10:05:00,28.39,28.56,28.38,28.56,188400.0,28.1386,28.3071,28.1287,28.3071,188400.0
2010-11-18 10:10:00,28.54,28.7,28.53,28.6,178000.0,28.2873,28.4458,28.2773,28.3467,178000.0
2010-11-18 10:15:00,28.59,28.73,28.59,28.7,197600.0,28.3368,28.4756,28.3368,28.4458,197600.0
2010-11-18 10:20:00,28.73,28.74,28.67,28.7,99600.0,28.4756,28.4855,28.4161,28.4458,99600.0
2010-11-18 10:25:00,28.7,28.75,28.62,28.65,248400.0,28.4458,28.4954,28.3665,28.3963,248400.0
2010-11-18 10:30:00,28.66,28.66,28.55,28.63,131200.0,28.4062,28.4062,28.2972,28.3765,131200.0
2010-11-18 10:35:00,28.64,28.67,28.56,28.59,151600.0,28.3864,28.4161,28.3071,28.3368,151600.0
2010-11-18 10:40:00,28.59,28.63,28.55,28.57,179200.0,28.3368,28.3765,28.2972,28.317,179200.0
2010-11-18 10:45:00,28.57,28.63,28.56,28.61,78800.0,28.317,28.3765,28.3071,28.3566,78800.0
2010-11-18 10:50:00,28.61,28.75,28.61,28.75,235600.0,28.3566,28.4954,28.3566,28.4954,235600.0
2010-11-18 10:55:00,28.75,28.82,28.71,28.73,195600.0,28.4954,28.5648,28.4558,28.4756,195600.0
2010-11-18 11:00:00,28.73,28.86,28.73,28.85,209200.0,28.4756,28.6044,28.4756,28.5945,209200.0
2010-11-18 11:05:00,28.86,28.91,28.85,28.88,300000.0,28.6044,28.654,28.5945,28.6242,300000.0
2010-11-18 11:10:00,28.86,28.93,28.84,28.88,150800.0,28.6044,28.6738,28.5846,28.6242,150800.0
2010-11-18 11:15:00,28.88,28.88,28.7,28.75,220400.0,28.6242,28.6242,28.4458,28.4954,220400.0
2010-11-18 11:20:00,28.75,28.79,28.72,28.73,198000.0,28.4954,28.535,28.4657,28.4756,198000.0
2010-11-18 11:25:00,28.73,28.78,28.72,28.75,91600.0,28.4756,28.5251,28.4657,28.4954,91600.0
2010-11-18 11:30:00,28.75,28.76,28.72,28.73,230000.0,28.4954,28.5053,28.4657,28.4756,230000.0
2010-11-18 11:35:00,28.74,28.81,28.74,28.8,81600.0,28.4855,28.5549,28.4855,28.545,81600.0
2010-11-18 11:40:00,28.8,28.85,28.79,28.85,47200.0,28.545,28.5945,28.535,28.5945,47200.0
2010-11-18 11:45:00,28.84,28.88,28.8,28.87,83200.0,28.5846,28.6242,28.545,28.6143,83200.0
2010-11-18 11:50:00,28.86,28.98,28.84,28.98,130000.0,28.6044,28.7234,28.5846,28.7234,130000.0
2010-11-18 11:55:00,28.98,28.99,28.93,28.94,103600.0,28.7234,28.7333,28.6738,28.6837,103600.0
2010-11-18 12:00:00,28.93,28.95,28.89,28.89,66800.0,28.6738,28.6936,28.6342,28.6342,66800.0
2010-11-18 12:05:00,28.89,28.97,28.89,28.9,83600.0,28.6342,28.7134,28.6342,28.6441,83600.0
2010-11-18 12:10:00,28.9,28.92,28.88,28.89,72400.0,28.6441,28.6639,28.6242,28.6342,72400.0
2010-11-18 12:15:00,28.89,28.95,28.89,28.94,62000.0,28.6342,28.6936,28.6342,28.6837,62000.0
2010-11-18 12:20:00,28.94,28.99,28.94,28.97,66000.0,28.6837,28.7333,28.6837,28.7134,66000.0
2010-11-18 12:25:00,28.98,28.98,28.96,28.98,28400.0,28.7234,28.7234,28.7035,28.7234,28400.0
2010-11-18 12:30:00,28.97,28.98,28.92,28.93,64000.0,28.7134,28.7234,28.6639,28.6738,64000.0
2010-11-18 12:35:00,28.93,28.96,28.92,28.94,50400.0,28.6738,28.7035,28.6639,28.6837,50400.0
2010-11-18 12:40:00,28.95,28.95,28.88,28.9,129200.0,28.6936,28.6936,28.6242,28.6441,129200.0
2010-11-18 12:45:00,28.9,28.91,28.88,28.9,97600.0,28.6441,28.654,28.6242,28.6441,97600.0
2010-11-18 12:50:00,28.9,28.92,28.89,28.91,38000.0,28.6441,28.6639,28.6342,28.654,38000.0
2010-11-18 12:55:00,28.92,28.97,28.89,28.9,64000.0,28.6639,28.7134,28.6342,28.6441,64000.0
2010-11-18 13:00:00,28.9,28.9,28.84,28.84,103600.0,28.6441,28.6441,28.5846,28.5846,103600.0
2010-11-18 13:05:00,28.84,28.85,28.72,28.74,256000.0,28.5846,28.5945,28.4657,28.4855,256000.0
2010-11-18 13:10:00,28.72,28.82,28.72,28.81,74400.0,28.4657,28.5648,28.4657,28.5549,74400.0
2010-11-18 13:15:00,28.81,28.83,28.77,28.78,130400.0,28.5549,28.5747,28.5152,28.5251,130400.0
2010-11-18 13:20:00,28.78,28.82,28.77,28.77,112400.0,28.5251,28.5648,28.5152,28.5152,112400.0
2010-11-18 13:25:00,28.77,28.77,28.75,28.75,59600.0,28.5152,28.5152,28.4954,28.4954,59600.0
2010-11-18 13:30:00,28.75,28.77,28.74,28.75,94800.0,28.4954,28.5152,28.4855,28.4954,94800.0
2010-11-18 13:35:00,28.75,28.76,28.74,28.76,78800.0,28.4954,28.5053,28.4855,28.5053,78800.0
2010-11-18 13:40:00,28.76,28.76,28.74,28.75,136400.0,28.5053,28.5053,28.4855,28.4954,136400.0
2010-11-18 13:45:00,28.75,28.77,28.73,28.76,65600.0,28.4954,28.5152,28.4756,28.5053,65600.0
2010-11-18 13:50:00,28.76,28.76,28.72,28.72,148400.0,28.5053,28.5053,28.4657,28.4657,148400.0
2010-11-18 13:55:00,28.72,28.75,28.7,28.73,78400.0,28.4657,28.4954,28.4458,28.4756,78400.0
2010-11-18 14:00:00,28.74,28.76,28.73,28.74,120400.0,28.4855,28.5053,28.4756,28.4855,120400.0
2010-11-18 14:05:00,28.75,28.76,28.71,28.73,60000.0,28.4954,28.5053,28.4558,28.4756,60000.0
2010-11-18 14:10:00,28.73,28.73,28.66,28.69,87600.0,28.4756,28.4756,28.4062,28.4359,87600.0
2010-11-18 14:15:00,28.7,28.74,28.68,28.72,95600.0,28.4458,28.4855,28.426,28.4657,95600.0
2010-11-18 14:20:00,28.72,28.73,28.68,28.72,89200.0,28.4657,28.4756,28.426,28.4657,89200.0
2010-11-18 14:25:00,28.72,28.72,28.68,28.69,71600.0,28.4657,28.4657,28.426,28.4359,71600.0
2010-11-18 14:30:00,28.7,28.75,28.68,28.75,135200.0,28.4458,28.4954,28.426,28.4954,135200.0
2010-11-18 14:35:00,28.75,28.8,28.73,28.8,305200.0,28.4954,28.545,28.4756,28.545,305200.0
2010-11-18 14:40:00,28.79,28.83,28.73,28.79,167600.0,28.535,28.5747,28.4756,28.535,167600.0
2010-11-18 14:45:00,28.79,28.94,28.79,28.91,356400.0,28.535,28.6837,28.535,28.654,356400.0
2010-11-18 14:50:00,28.91,29.0,28.86,28.99,282800.0,28.654,28.7432,28.6044,28.7333,282800.0
2010-11-18 14:55:00,28.99,29.0,28.92,28.98,271600.0,28.7333,28.7432,28.6639,28.7234,271600.0
2010-11-18 15:00:00,28.98,29.0,28.92,28.96,240400.0,28.7234,28.7432,28.6639,28.7035,240400.0
2010-11-18 15:05:00,28.96,29.1,28.96,29.04,417600.0,28.7035,28.8423,28.7035,28.7828,417600.0
2010-11-18 15:10:00,29.04,29.07,29.0,29.03,236000.0,28.7828,28.8126,28.7432,28.7729,236000.0
2010-11-18 15:15:00,29.03,29.04,28.96,28.98,202000.0,28.7729,28.7828,28.7035,28.7234,202000.0
2010-11-18 15:20:00,28.98,28.99,28.92,28.97,236800.0,28.7234,28.7333,28.6639,28.7134,236800.0
2010-11-18 15:25:00,28.97,29.06,28.97,29.05,258800.0,28.7134,28.8027,28.7134,28.7927,258800.0
2010-11-18 15:30:00,29.05,29.13,29.04,29.07,398400.0,28.7927,28.872,28.7828,28.8126,398400.0
2010-11-18 15:35:00,29.08,29.13,29.05,29.13,293200.0,28.8225,28.872,28.7927,28.872,293200.0
2010-11-18 15:40:00,29.13,29.13,29.0,29.02,491200.0,28.872,28.872,28.7432,28.763,491200.0
2010-11-18 15:45:00,29.02,29.04,28.91,28.92,510000.0,28.763,28.7828,28.654,28.6639,510000.0
2010-11-18 15:50:00,28.93,28.97,28.87,28.9,532000.0,28.6738,28.7134,28.6143,28.6441,532000.0
2010-11-18 15:55:00,28.9,29.0,28.88,28.95,769200.0,28.6441,28.7432,28.6242,28.6936,769200.0
2010-11-19 09:30:00,31.58,32.95,31.58,32.61,6563600.0,31.3003,32.6582,31.3003,32.3212,6563600.0
2010-11-19 09:35:00,32.61,33.2,32.59,32.93,3962400.0,32.3212,32.906,32.3014,32.6384,3962400.0
2010-11-19 09:40:00,32.93,33.71,32.89,33.63,4938000.0,32.6384,33.4115,32.5987,33.3322,4938000.0
2010-11-19 09:45:00,33.6,33.74,33.22,33.33,3032800.0,33.3024,33.4412,32.9258,33.0348,3032800.0
2010-11-19 09:50:00,33.31,33.43,33.01,33.14,2631200.0,33.015,33.134,32.7177,32.8465,2631200.0
2010-11-19 09:55:00,33.14,33.24,32.94,33.03,1680000.0,32.8465,32.9456,32.6483,32.7375,1680000.0
2010-11-19 10:00:00,33.04,33.16,32.95,33.01,1076800.0,32.7474,32.8663,32.6582,32.7177,1076800.0
2010-11-19 10:05:00,33.01,33.09,32.68,32.79,1782000.0,32.7177,32.797,32.3906,32.4996,1782000.0
2010-11-19 10:10:00,32.8,33.06,32.71,33.04,1075600.0,32.5095,32.7672,32.4203,32.7474,1075600.0
2010-11-19 10:15:00,33.02,33.13,32.96,33.01,597200.0,32.7276,32.8366,32.6681,32.7177,597200.0
2010-11-19 10:20:00,33.02,33.06,32.88,33.06,586000.0,32.7276,32.7672,32.5888,32.7672,586000.0
2010-11-19 10:25:00,33.06,33.06,32.89,32.89,507200.0,32.7672,32.7672,32.5987,32.5987,507200.0
2010-11-19 10:30:00,32.88,33.03,32.85,33.03,658000.0,32.5888,32.7375,32.5591,32.7375,658000.0
2010-11-19 10:35:00,33.01,33.06,32.93,33.04,432800.0,32.7177,32.7672,32.6384,32.7474,432800.0
2010-11-19 10:40:00,33.05,33.27,33.01,33.25,974000.0,32.7573,32.9754,32.7177,32.9555,974000.0
2010-11-19 10:45:00,33.26,33.29,33.15,33.24,543600.0,32.9655,32.9952,32.8564,32.9456,543600.0
2010-11-19 10:50:00,33.24,33.31,33.23,33.24,371200.0,32.9456,33.015,32.9357,32.9456,371200.0
2010-11-19 10:55:00,33.25,33.27,33.13,33.18,286800.0,32.9555,32.9754,32.8366,32.8862,286800.0
2010-11-19 11:00:00,33.18,33.27,33.15,33.26,257200.0,32.8862,32.9754,32.8564,32.9655,257200.0
2010-11-19 11:05:00,33.27,33.3,33.19,33.29,230800.0,32.9754,33.0051,32.8961,32.9952,230800.0
2010-11-19 11:10:00,33.29,33.3,33.19,33.19,294000.0,32.9952,33.0051,32.8961,32.8961,294000.0
2010-11-19 11:15:00,33.19,33.35,33.17,33.29,420000.0,32.8961,33.0547,32.8763,32.9952,420000.0
2010-11-19 11:20:00,33.29,33.3,33.23,33.26,225200.0,32.9952,33.0051,32.9357,32.9655,225200.0
2010-11-19 11:25:00,33.26,33.43,33.25,33.43,338800.0,32.9655,33.134,32.9555,33.134,338800.0
2010-11-19 11:30:00,33.41,33.46,33.35,33.37,385200.0,33.1141,33.1637,33.0547,33.0745,385200.0
2010-11-19 11:35:00,33.38,33.41,33.34,33.35,209600.0,33.0844,33.1141,33.0447,33.0547,209600.0
2010-11-19 11:40:00,33.35,33.51,33.35,33.49,416800.0,33.0547,33.2132,33.0547,33.1934,416800.0
2010-11-19 11:45:00,33.49,33.55,33.46,33.51,522800.0,33.1934,33.2529,33.1637,33.2132,522800.0
2010-11-19 11:50:00,33.5,33.52,33.47,33.5,228800.0,33.2033,33.2232,33.1736,33.2033,228800.0
2010-11-19 11:55:00,33.51,33.55,33.46,33.48,236000.0,33.2132,33.2529,33.1637,33.1835,236000.0
2010-11-19 12:00:00,33.49,33.51,33.47,33.5,234000.0,33.1934,33.2132,33.1736,33.2033,234000.0
2010-11-19 12:05:00,33.5,33.62,33.48,33.62,514000.0,33.2033,33.3223,33.1835,33.3223,514000.0
2010-11-19 12:10:00,33.62,33.66,33.57,33.65,440800.0,33.3223,33.3619,33.2727,33.352,440800.0
2010-11-19 12:15:00,33.63,33.74,33.63,33.68,594400.0,33.3322,33.4412,33.3322,33.3817,594400.0
2010-11-19 12:20:00,33.68,33.69,33.56,33.58,464000.0,33.3817,33.3917,33.2628,33.2826,464000.0
2010-11-19 12:25:00,33.58,33.6,33.5,33.54,416800.0,33.2826,33.3024,33.2033,33.243,416800.0
2010-11-19 12:30:00,33.53,33.54,33.43,33.45,323200.0,33.2331,33.243,33.134,33.1538,323200.0
2010-11-19 12:35:00,33.45,33.49,33.34,33.45,316000.0,33.1538,33.1934,33.0447,33.1538,316000.0
2010-11-19 12:40:00,33.44,33.56,33.44,33.54,254000.0,33.1439,33.2628,33.1439,33.243,254000.0
2010-11-19 12:45:00,33.54,33.55,33.45,33.52,144800.0,33.243,33.2529,33.1538,33.2232,144800.0
2010-11-19 12:50:00,33.52,33.64,33.51,33.63,205600.0,33.2232,33.3421,33.2132,33.3322,205600.0
2010-11-19 12:55:00,33.65,33.67,33.52,33.6,241600.0,33.352,33.3718,33.2232,33.3024,241600.0
2010-11-19 13:00:00,33.6,33.61,33.56,33.58,196800.0,33.3024,33.3124,33.2628,33.2826,196800.0
2010-11-19 13:05:00,33.58,33.6,33.51,33.53,149600.0,33.2826,33.3024,33.2132,33.2331,149600.0
2010-11-19 13:10:00,33.53,33.54,33.45,33.45,162000.0,33.2331,33.243,33.1538,33.1538,162000.0
2010-11-19 13:15:00,33.45,33.55,33.44,33.52,262000.0,33.1538,33.2529,33.1439,33.2232,262000.0
2010-11-19 13:20:00,33.52,33.54,33.46,33.49,135600.0,33.2232,33.243,33.1637,33.1934,135600.0
2010-11-19 13:25:00,33.49,33.52,33.38,33.38,257200.0,33.1934,33.2232,33.0844,33.0844,257200.0
2010-11-19 13:30:00,33.38,33.52,33.38,33.51,176000.0,33.0844,33.2232,33.0844,33.2132,176000.0
2010-11-19 13:35:00,33.5,33.66,33.5,33.63,316400.0,33.2033,33.3619,33.2033,33.3322,316400.0
2010-11-19 13:40:00,33.62,33.63,33.57,33.6,155200.0,33.3223,33.3322,33.2727,33.3024,155200.0
2010-11-19 13:45:00,33.6,33.62,33.48,33.52,227200.0,33.3024,33.3223,33.1835,33.2232,227200.0
2010-11-19 13:50:00,33.52,33.52,33.48,33.48,150000.0,33.2232,33.2232,33.1835,33.1835,150000.0
2010-11-19 13:55:00,33.48,33.53,33.45,33.51,187600.0,33.1835,33.2331,33.1538,33.2132,187600.0
2010-11-19 14:00:00,33.53,33.59,33.46,33.59,140800.0,33.2331,33.2925,33.1637,33.2925,140800.0
2010-11-19 14:05:00,33.59,33.6,33.52,33.52,169200.0,33.2925,33.3024,33.2232,33.2232,169200.0
2010-11-19 14:10:00,33.53,33.57,33.51,33.57,175600.0,33.2331,33.2727,33.2132,33.2727,175600.0
2010-11-19 14:15:00,33.56,33.66,33.56,33.65,296400.0,33.2628,33.3619,33.2628,33.352,296400.0
2010-11-19 14:20:00,33.66,33.7,33.64,33.69,362800.0,33.3619,33.4016,33.3421,33.3917,362800.0
2010-11-19 14:25:00,33.7,33.71,33.63,33.71,374000.0,33.4016,33.4115,33.3322,33.4115,374000.0
2010-11-19 14:30:00,33.71,33.81,33.58,33.58,1146400.0,33.4115,33.5106,33.2826,33.2826,1146400.0
2010-11-19 14:35:00,33.58,33.65,33.52,33.56,346800.0,33.2826,33.352,33.2232,33.2628,346800.0
2010-11-19 14:40:00,33.57,33.6,33.53,33.54,220400.0,33.2727,33.3024,33.2331,33.243,220400.0
2010-11-19 14:45:00,33.54,33.69,33.54,33.65,304400.0,33.243,33.3917,33.243,33.352,304400.0
2010-11-19 14:50:00,33.64,33.72,33.63,33.71,251200.0,33.3421,33.4214,33.3322,33.4115,251200.0
2010-11-19 14:55:00,33.72,33.85,33.68,33.77,802000.0,33.4214,33.5502,33.3817,33.4709,802000.0
2010-11-19 15:00:00,33.76,33.95,33.76,33.93,851200.0,33.461,33.6493,33.461,33.6295,851200.0
2010-11-19 15:05:00,33.93,33.99,33.88,33.97,668800.0,33.6295,33.689,33.58,33.6692,668800.0
2010-11-19 15:10:00,33.97,34.02,33.92,33.94,1024000.0,33.6692,33.7187,33.6196,33.6394,1024000.0
2010-11-19 15:15:00,33.93,33.99,33.9,33.97,366400.0,33.6295,33.689,33.5998,33.6692,366400.0
2010-11-19 15:20:00,33.95,34.04,33.93,33.96,508000.0,33.6493,33.7386,33.6295,33.6593,508000.0
2010-11-19 15:25:00,33.95,33.97,33.85,33.91,578800.0,33.6493,33.6692,33.5502,33.6097,578800.0
2010-11-19 15:30:00,33.91,34.05,33.88,34.04,744800.0,33.6097,33.7485,33.58,33.7386,744800.0
2010-11-19 15:35:00,34.03,34.04,33.93,33.97,772000.0,33.7286,33.7386,33.6295,33.6692,772000.0
2010-11-19 15:40:00,33.96,34.05,33.96,34.0,904800.0,33.6593,33.7485,33.6593,33.6989,904800.0
2010-11-19 15:45:00,34.0,34.05,33.98,34.03,1032800.0,33.6989,33.7485,33.6791,33.7286,1032800.0
2010-11-19 15:50:00,34.03,34.17,34.02,34.15,1552800.0,33.7286,33.8674,33.7187,33.8476,1552800.0
2010-11-19 15:55:00,34.16,34.33,34.12,34.22,2377200.0,33.8575,34.026,33.8178,33.917,2377200.0
2010-11-22 09:30:00,33.85,34.35,33.82,34.21,1674000.0,33.5502,34.0458,33.5205,33.907,1674000.0
2010-11-22 09:35:00,34.21,34.41,33.93,33.99,789600.0,33.907,34.1053,33.6295,33.689,789600.0
2010-11-22 09:40:00,33.98,34.01,33.83,33.94,574400.0,33.6791,33.7088,33.5304,33.6394,574400.0
2010-11-22 09:45:00,33.93,34.12,33.83,34.03,609200.0,33.6295,33.8178,33.5304,33.7286,609200.0
2010-11-22 09:50:00,34.03,34.31,34.03,34.3,446000.0,33.7286,34.0062,33.7286,33.9962,446000.0
2010-11-22 09:55:00,34.3,34.61,34.22,34.56,727600.0,33.9962,34.3035,33.917,34.2539,727600.0
2010-11-22 10:00:00,34.58,34.79,34.57,34.68,786800.0,34.2738,34.4819,34.2639,34.3729,786800.0
2010-11-22 10:05:00,34.66,34.68,34.4,34.41,459600.0,34.3531,34.3729,34.0954,34.1053,459600.0
2010-11-22 10:10:00,34.42,34.58,34.34,34.52,354000.0,34.1152,34.2738,34.0359,34.2143,354000.0
2010-11-22 10:15:00,34.53,34.66,34.49,34.59,324000.0,34.2242,34.3531,34.1846,34.2837,324000.0
2010-11-22 10:20:00,34.58,34.7,34.57,34.6,280000.0,34.2738,34.3927,34.2639,34.2936,280000.0
2010-11-22 10:25:00,34.6,34.67,34.53,34.55,212400.0,34.2936,34.363,34.2242,34.244,212400.0
2010-11-22 10:30:00,34.55,34.63,34.34,34.39,528400.0,34.244,34.3233,34.0359,34.0855,528400.0
2010-11-22 10:35:00,34.39,34.48,34.34,34.48,228000.0,34.0855,34.1747,34.0359,34.1747,228000.0
2010-11-22 10:40:00,34.48,34.48,34.34,34.47,228400.0,34.1747,34.1747,34.0359,34.1647,228400.0
2010-11-22 10:45:00,34.47,34.47,34.33,34.34,221200.0,34.1647,34.1647,34.026,34.0359,221200.0
2010-11-22 10:50:00,34.33,34.45,34.31,34.31,203600.0,34.026,34.1449,34.0062,34.0062,203600.0
2010-11-22 10:55:00,34.31,34.33,34.13,34.21,310400.0,34.0062,34.026,33.8278,33.907,310400.0
2010-11-22 11:00:00,34.2,34.26,34.09,34.12,238400.0,33.8971,33.9566,33.7881,33.8178,238400.0
2010-11-22 11:05:00,34.12,34.25,34.11,34.24,181600.0,33.8178,33.9467,33.8079,33.9368,181600.0
2010-11-22 11:10:00,34.23,34.43,34.22,34.42,181200.0,33.9269,34.1251,33.917,34.1152,181200.0
2010-11-22 11:15:00,34.41,34.52,34.37,34.44,179600.0,34.1053,34.2143,34.0656,34.135,179600.0
2010-11-22 11:20:00,34.48,34.6,34.44,34.56,162000.0,34.1747,34.2936,34.135,34.2539,162000.0
2010-11-22 11:25:00,34.56,34.63,34.53,34.63,170400.0,34.2539,34.3233,34.2242,34.3233,170400.0
2010-11-22 11:30:00,34.62,34.63,34.5,34.54,106400.0,34.3134,34.3233,34.1945,34.2341,106400.0
2010-11-22 11:35:00,34.54,34.63,34.53,34.62,145200.0,34.2341,34.3233,34.2242,34.3134,145200.0
2010-11-22 11:40:00,34.63,34.74,34.62,34.66,245200.0,34.3233,34.4324,34.3134,34.3531,245200.0
2010-11-22 11:45:00,34.68,34.71,34.63,34.7,101200.0,34.3729,34.4026,34.3233,34.3927,101200.0
2010-11-22 11:50:00,34.7,34.82,34.68,34.72,257600.0,34.3927,34.5116,34.3729,34.4125,257600.0
2010-11-22 11:55:00,34.74,34.79,34.69,34.77,114000.0,34.4324,34.4819,34.3828,34.4621,114000.0
2010-11-22 12:00:00,34.77,34.8,34.69,34.75,206000.0,34.4621,34.4918,34.3828,34.4423,206000.0
2010-11-22 12:05:00,34.76,34.81,34.72,34.77,188800.0,34.4522,34.5017,34.4125,34.4621,188800.0
2010-11-22 12:10:00,34.77,34.79,34.7,34.73,143200.0,34.4621,34.4819,34.3927,34.4224,143200.0
2010-11-22 12:15:00,34.72,34.73,34.63,34.69,138000.0,34.4125,34.4224,34.3233,34.3828,138000.0
2010-11-22 12:20:00,34.69,34.71,34.6,34.62,139600.0,34.3828,34.4026,34.2936,34.3134,139600.0
2010-11-22 12:25:00,34.62,34.63,34.52,34.54,201200.0,34.3134,34.3233,34.2143,34.2341,201200.0
2010-11-22 12:30:00,34.54,34.59,34.43,34.54,256800.0,34.2341,34.2837,34.1251,34.2341,256800.0
2010-11-22 12:35:00,34.55,34.61,34.51,34.58,178400.0,34.244,34.3035,34.2044,34.2738,178400.0
2010-11-22 12:40:00,34.59,34.61,34.53,34.53,112000.0,34.2837,34.3035,34.2242,34.2242,112000.0
2010-11-22 12:45:00,34.53,34.56,34.43,34.53,124800.0,34.2242,34.2539,34.1251,34.2242,124800.0
2010-11-22 12:50:00,34.52,34.52,34.42,34.42,165200.0,34.2143,34.2143,34.1152,34.1152,165200.0
2010-11-22 12:55:00,34.44,34.47,34.43,34.46,78800.0,34.135,34.1647,34.1251,34.1548,78800.0
2010-11-22 13:00:00,34.46,34.47,34.33,34.35,176800.0,34.1548,34.1647,34.026,34.0458,176800.0
2010-11-22 13:05:00,34.36,34.37,34.23,34.23,174800.0,34.0557,34.0656,33.9269,33.9269,174800.0
2010-11-22 13:10:00,34.24,34.41,34.24,34.35,163600.0,33.9368,34.1053,33.9368,34.0458,163600.0
2010-11-22 13:15:00,34.35,34.36,34.26,34.28,98800.0,34.0458,34.0557,33.9566,33.9764,98800.0
2010-11-22 13:20:00,34.26,34.31,34.22,34.29,148800.0,33.9566,34.0062,33.917,33.9863,148800.0
2010-11-22 13:25:00,34.31,34.42,34.29,34.42,84400.0,34.0062,34.1152,33.9863,34.1152,84400.0
2010-11-22 13:30:00,34.41,34.57,34.4,34.53,157200.0,34.1053,34.2639,34.0954,34.2242,157200.0
2010-11-22 13:35:00,34.54,34.56,34.44,34.49,110400.0,34.2341,34.2539,34.135,34.1846,110400.0
2010-11-22 13:40:00,34.48,34.54,34.46,34.46,86400.0,34.1747,34.2341,34.1548,34.1548,86400.0
2010-11-22 13:45:00,34.46,34.52,34.44,34.5,109200.0,34.1548,34.2143,34.135,34.1945,109200.0
2010-11-22 13:50:00,34.5,34.62,34.5,34.6,124000.0,34.1945,34.3134,34.1945,34.2936,124000.0
2010-11-22 13:55:00,34.56,34.63,34.51,34.51,107600.0,34.2539,34.3233,34.2044,34.2044,107600.0
2010-11-22 14:00:00,34.5,34.55,34.42,34.47,196800.0,34.1945,34.244,34.1152,34.1647,196800.0
2010-11-22 14:05:00,34.45,34.47,34.43,34.43,61200.0,34.1449,34.1647,34.1251,34.1251,61200.0
2010-11-22 14:10:00,34.44,34.56,34.44,34.54,95200.0,34.135,34.2539,34.135,34.2341,95200.0
2010-11-22 14:15:00,34.56,34.6,34.52,34.56,81200.0,34.2539,34.2936,34.2143,34.2539,81200.0
2010-11-22 14:20:00,34.58,34.74,34.57,34.72,166400.0,34.2738,34.4324,34.2639,34.4125,166400.0
2010-11-22 14:25:00,34.7,34.76,34.68,34.74,207200.0,34.3927,34.4522,34.3729,34.4324,207200.0
2010-11-22 14:30:00,34.74,34.75,34.62,34.62,163200.0,34.4324,34.4423,34.3134,34.3134,163200.0
2010-11-22 14:35:00,34.62,34.69,34.62,34.69,128800.0,34.3134,34.3828,34.3134,34.3828,128800.0
2010-11-22 14:40:00,34.7,34.74,34.63,34.73,204800.0,34.3927,34.4324,34.3233,34.4224,204800.0
2010-11-22 14:45:00,34.74,34.82,34.73,34.73,230400.0,34.4324,34.5116,34.4224,34.4224,230400.0
2010-11-22 14:50:00,34.74,34.8,34.71,34.74,183200.0,34.4324,34.4918,34.4026,34.4324,183200.0
2010-11-22 14:55:00,34.75,34.89,34.75,34.85,305200.0,34.4423,34.581,34.4423,34.5414,305200.0
2010-11-22 15:00:00,34.84,34.88,34.77,34.83,193200.0,34.5315,34.5711,34.4621,34.5216,193200.0
2010-11-22 15:05:00,34.83,34.84,34.8,34.81,132000.0,34.5216,34.5315,34.4918,34.5017,132000.0
2010-11-22 15:10:00,34.81,34.85,34.74,34.85,195600.0,34.5017,34.5414,34.4324,34.5414,195600.0
2010-11-22 15:15:00,34.85,34.99,34.84,34.93,487600.0,34.5414,34.6801,34.5315,34.6207,487600.0
2010-11-22 15:20:00,34.93,35.0,34.9,34.98,321600.0,34.6207,34.69,34.5909,34.6702,321600.0
2010-11-22 15:25:00,34.98,34.98,34.87,34.91,307200.0,34.6702,34.6702,34.5612,34.6008,307200.0
2010-11-22 15:30:00,34.92,34.92,34.79,34.84,316400.0,34.6108,34.6108,34.4819,34.5315,316400.0
2010-11-22 15:35:00,34.83,34.98,34.78,34.95,268000.0,34.5216,34.6702,34.472,34.6405,268000.0
2010-11-22 15:40:00,34.94,35.05,34.92,35.0,346400.0,34.6306,34.7396,34.6108,34.69,346400.0
2010-11-22 15:45:00,34.99,35.0,34.9,34.92,458400.0,34.6801,34.69,34.5909,34.6108,458400.0
2010-11-22 15:50:00,34.93,34.97,34.89,34.95,360000.0,34.6207,34.6603,34.581,34.6405,360000.0
2010-11-22 15:55:00,34.95,35.02,34.94,34.99,637600.0,34.6405,34.7099,34.6306,34.6801,637600.0
2010-11-23 09:30:00,34.32,34.65,34.3,34.51,604000.0,34.0161,34.3431,33.9962,34.2044,604000.0
2010-11-23 09:35:00,34.51,34.73,34.43,34.54,341600.0,34.2044,34.4224,34.1251,34.2341,341600.0
2010-11-23 09:40:00,34.53,34.75,34.51,34.73,301200.0,34.2242,34.4423,34.2044,34.4224,301200.0
2010-11-23 09:45:00,34.73,34.75,34.63,34.7,259200.0,34.4224,34.4423,34.3233,34.3927,259200.0
2010-11-23 09:50:00,34.73,34.73,34.4,34.43,332800.0,34.4224,34.4224,34.0954,34.1251,332800.0
2010-11-23 09:55:00,34.45,34.55,34.4,34.4,251200.0,34.1449,34.244,34.0954,34.0954,251200.0
2010-11-23 10:00:00,34.4,34.63,34.38,34.61,288800.0,34.0954,34.3233,34.0755,34.3035,288800.0
2010-11-23 10:05:00,34.6,34.61,34.48,34.59,169600.0,34.2936,34.3035,34.1747,34.2837,169600.0
2010-11-23 10:10:00,34.62,34.64,34.47,34.58,172400.0,34.3134,34.3332,34.1647,34.2738,172400.0
2010-11-23 10:15:00,34.58,34.85,34.57,34.69,370800.0,34.2738,34.5414,34.2639,34.3828,370800.0
2010-11-23 10:20:00,34.69,34.9,34.69,34.85,341600.0,34.3828,34.5909,34.3828,34.5414,341600.0
2010-11-23 10:25:00,34.84,34.99,34.79,34.99,325200.0,34.5315,34.6801,34.4819,34.6801,325200.0
2010-11-23 10:30:00,34.99,35.16,34.96,35.08,462400.0,34.6801,34.8486,34.6504,34.7693,462400.0
2010-11-23 10:35:00,35.08,35.37,35.08,35.33,537200.0,34.7693,35.0568,34.7693,35.0171,537200.0
2010-11-23 10:40:00,35.33,35.58,35.33,35.56,662000.0,35.0171,35.2649,35.0171,35.2451,662000.0
2010-11-23 10:45:00,35.55,35.62,35.49,35.52,540000.0,35.2352,35.3046,35.1757,35.2054,540000.0
2010-11-23 10:50:00,35.52,35.61,35.5,35.6,319200.0,35.2054,35.2946,35.1856,35.2847,319200.0
2010-11-23 10:55:00,35.6,35.67,35.56,35.61,517600.0,35.2847,35.3541,35.2451,35.2946,517600.0
2010-11-23 11:00:00,35.61,35.63,35.41,35.41,634800.0,35.2946,35.3145,35.0964,35.0964,634800.0
2010-11-23 11:05:00,35.41,35.43,35.22,35.25,504000.0,35.0964,35.1162,34.9081,34.9378,504000.0
2010-11-23 11:10:00,35.26,35.3,35.12,35.18,360800.0,34.9477,34.9874,34.809,34.8685,360800.0
2010-11-23 11:15:00,35.19,35.27,35.06,35.07,397600.0,34.8784,34.9577,34.7495,34.7594,397600.0
2010-11-23 11:20:00,35.08,35.1,34.85,34.88,556400.0,34.7693,34.7892,34.5414,34.5711,556400.0
2010-11-23 11:25:00,34.88,34.97,34.81,34.85,524800.0,34.5711,34.6603,34.5017,34.5414,524800.0
2010-11-23 11:30:00,34.84,34.99,34.77,34.88,374800.0,34.5315,34.6801,34.4621,34.5711,374800.0
2010-11-23 11:35:00,34.87,35.15,34.86,35.13,467200.0,34.5612,34.8387,34.5513,34.8189,467200.0
2010-11-23 11:40:00,35.12,35.13,34.94,34.97,304400.0,34.809,34.8189,34.6306,34.6603,304400.0
2010-11-23 11:45:00,34.97,35.07,34.94,34.98,358800.0,34.6603,34.7594,34.6306,34.6702,358800.0
2010-11-23 11:50:00,34.98,35.03,34.94,34.98,225200.0,34.6702,34.7198,34.6306,34.6702,225200.0
2010-11-23 11:55:00,34.97,35.11,34.96,35.07,200800.0,34.6603,34.7991,34.6504,34.7594,200800.0
2010-11-23 12:00:00,35.06,35.07,34.96,34.97,320800.0,34.7495,34.7594,34.6504,34.6603,320800.0
2010-11-23 12:05:00,34.98,35.14,34.94,35.12,233200.0,34.6702,34.8288,34.6306,34.809,233200.0
2010-11-23 12:10:00,35.14,35.25,35.13,35.22,206000.0,34.8288,34.9378,34.8189,34.9081,206000.0
2010-11-23 12:15:00,35.22,35.25,34.99,35.07,410400.0,34.9081,34.9378,34.6801,34.7594,410400.0
2010-11-23 12:20:00,35.1,35.17,35.07,35.16,154800.0,34.7892,34.8585,34.7594,34.8486,154800.0
2010-11-23 12:25:00,35.15,35.22,35.13,35.22,60800.0,34.8387,34.9081,34.8189,34.9081,60800.0
2010-11-23 12:30:00,35.22,35.29,35.11,35.14,236400.0,34.9081,34.9775,34.7991,34.8288,236400.0
2010-11-23 12:35:00,35.13,35.17,35.09,35.17,450000.0,34.8189,34.8585,34.7793,34.8585,450000.0
2010-11-23 12:40:00,35.17,35.24,35.13,35.24,170000.0,34.8585,34.9279,34.8189,34.9279,170000.0
2010-11-23 12:45:00,35.24,35.34,35.23,35.31,116000.0,34.9279,35.027,34.918,34.9973,116000.0
2010-11-23 12:50:00,35.31,35.4,35.3,35.39,144800.0,34.9973,35.0865,34.9874,35.0766,144800.0
2010-11-23 12:55:00,35.38,35.41,35.32,35.41,235200.0,35.0667,35.0964,35.0072,35.0964,235200.0
2010-11-23 13:00:00,35.41,35.49,35.39,35.46,211200.0,35.0964,35.1757,35.0766,35.146,211200.0
2010-11-23 13:05:00,35.46,35.54,35.44,35.46,222800.0,35.146,35.2253,35.1262,35.146,222800.0
2010-11-23 13:10:00,35.44,35.53,35.44,35.52,310000.0,35.1262,35.2154,35.1262,35.2054,310000.0
2010-11-23 13:15:00,35.52,35.58,35.44,35.44,232800.0,35.2054,35.2649,35.1262,35.1262,232800.0
2010-11-23 13:20:00,35.44,35.52,35.4,35.52,245600.0,35.1262,35.2054,35.0865,35.2054,245600.0
2010-11-23 13:25:00,35.51,35.62,35.51,35.61,206800.0,35.1955,35.3046,35.1955,35.2946,206800.0
2010-11-23 13:30:00,35.6,35.64,35.52,35.61,229600.0,35.2847,35.3244,35.2054,35.2946,229600.0
2010-11-23 13:35:00,35.59,35.63,35.53,35.61,252800.0,35.2748,35.3145,35.2154,35.2946,252800.0
2010-11-23 13:40:00,35.62,35.74,35.6,35.65,272400.0,35.3046,35.4235,35.2847,35.3343,272400.0
2010-11-23 13:45:00,35.65,35.7,35.51,35.53,306400.0,35.3343,35.3839,35.1955,35.2154,306400.0
2010-11-23 13:50:00,35.52,35.52,35.34,35.4,344400.0,35.2054,35.2054,35.027,35.0865,344400.0
2010-11-23 13:55:00,35.42,35.43,35.25,35.26,348800.0,35.1063,35.1162,34.9378,34.9477,348800.0
2010-11-23 14:00:00,35.25,35.49,35.25,35.35,354800.0,34.9378,35.1757,34.9378,35.0369,354800.0
2010-11-23 14:05:00,35.36,35.47,35.36,35.37,242000.0,35.0469,35.1559,35.0469,35.0568,242000.0
2010-11-23 14:10:00,35.37,35.45,35.31,35.44,251200.0,35.0568,35.1361,34.9973,35.1262,251200.0
2010-11-23 14:15:00,35.43,35.46,35.31,35.35,165600.0,35.1162,35.146,34.9973,35.0369,165600.0
2010-11-23 14:20:00,35.34,35.37,35.29,35.35,189200.0,35.027,35.0568,34.9775,35.0369,189200.0
2010-11-23 14:25:00,35.33,35.42,35.31,35.42,159200.0,35.0171,35.1063,34.9973,35.1063,159200.0
2010-11-23 14:30:00,35.43,35.43,35.31,35.37,224800.0,35.1162,35.1162,34.9973,35.0568,224800.0
2010-11-23 14:35:00,35.38,35.45,35.33,35.34,122000.0,35.0667,35.1361,35.0171,35.027,122000.0
2010-11-23 14:40:00,35.33,35.49,35.3,35.47,152400.0,35.0171,35.1757,34.9874,35.1559,152400.0
2010-11-23 14:45:00,35.49,35.49,35.38,35.45,114400.0,35.1757,35.1757,35.0667,35.1361,114400.0
2010-11-23 14:50:00,35.46,35.58,35.44,35.56,281200.0,35.146,35.2649,35.1262,35.2451,281200.0
2010-11-23 14:55:00,35.57,35.68,35.54,35.59,294000.0,35.255,35.364,35.2253,35.2748,294000.0
2010-11-23 15:00:00,35.6,35.66,35.54,35.6,310800.0,35.2847,35.3442,35.2253,35.2847,310800.0
2010-11-23 15:05:00,35.6,35.66,35.57,35.6,286800.0,35.2847,35.3442,35.255,35.2847,286800.0
2010-11-23 15:10:00,35.6,35.69,35.58,35.69,267200.0,35.2847,35.3739,35.2649,35.3739,267200.0
2010-11-23 15:15:00,35.69,35.74,35.58,35.58,333200.0,35.3739,35.4235,35.2649,35.2649,333200.0
2010-11-23 15:20:00,35.59,35.6,35.46,35.49,398800.0,35.2748,35.2847,35.146,35.1757,398800.0
2010-11-23 15:25:00,35.5,35.55,35.47,35.54,296400.0,35.1856,35.2352,35.1559,35.2253,296400.0
2010-11-23 15:30:00,35.55,35.62,35.52,35.52,372000.0,35.2352,35.3046,35.2054,35.2054,372000.0
2010-11-23 15:35:00,35.53,35.57,35.49,35.55,280000.0,35.2154,35.255,35.1757,35.2352,280000.0
2010-11-23 15:40:00,35.55,35.66,35.55,35.63,283600.0,35.2352,35.3442,35.2352,35.3145,283600.0
2010-11-23 15:45:00,35.62,35.66,35.56,35.56,404000.0,35.3046,35.3442,35.2451,35.2451,404000.0
2010-11-23 15:50:00,35.57,35.63,35.51,35.6,478800.0,35.255,35.3145,35.1955,35.2847,478800.0
2010-11-23 15:55:00,35.59,35.66,35.58,35.63,741600.0,35.2748,35.3442,35.2649,35.3145,741600.0
2010-11-24 09:30:00,35.38,35.7,35.33,35.42,1236400.0,35.0667,35.3839,35.0171,35.1063,1236400.0
2010-11-24 09:35:00,35.43,35.49,35.16,35.41,672400.0,35.1162,35.1757,34.8486,35.0964,672400.0
2010-11-24 09:40:00,35.45,35.85,35.45,35.52,707600.0,35.1361,35.5325,35.1361,35.2054,707600.0
2010-11-24 09:45:00,35.52,35.63,35.39,35.44,422800.0,35.2054,35.3145,35.0766,35.1262,422800.0
2010-11-24 09:50:00,35.45,35.61,35.31,35.38,373200.0,35.1361,35.2946,34.9973,35.0667,373200.0
2010-11-24 09:55:00,35.38,35.57,35.29,35.34,474400.0,35.0667,35.255,34.9775,35.027,474400.0
2010-11-24 10:00:00,35.34,35.47,35.28,35.33,321600.0,35.027,35.1559,34.9676,35.0171,321600.0
2010-11-24 10:05:00,35.33,35.41,35.33,35.34,174000.0,35.0171,35.0964,35.0171,35.027,174000.0
2010-11-24 10:10:00,35.36,35.38,35.26,35.33,352000.0,35.0469,35.0667,34.9477,35.0171,352000.0
2010-11-24 10:15:00,35.3,35.42,35.29,35.38,214400.0,34.9874,35.1063,34.9775,35.0667,214400.0
2010-11-24 10:20:00,35.37,35.5,35.37,35.38,198000.0,35.0568,35.1856,35.0568,35.0667,198000.0
2010-11-24 10:25:00,35.4,35.46,35.39,35.45,173600.0,35.0865,35.146,35.0766,35.1361,173600.0
2010-11-24 10:30:00,35.45,35.46,35.35,35.39,153200.0,35.1361,35.146,35.0369,35.0766,153200.0
2010-11-24 10:35:00,35.37,35.45,35.29,35.33,235600.0,35.0568,35.1361,34.9775,35.0171,235600.0
2010-11-24 10:40:00,35.34,35.48,35.32,35.47,170000.0,35.027,35.1658,35.0072,35.1559,170000.0
2010-11-24 10:45:00,35.47,35.61,35.42,35.48,344400.0,35.1559,35.2946,35.1063,35.1658,344400.0
2010-11-24 10:50:00,35.49,35.62,35.49,35.6,142400.0,35.1757,35.3046,35.1757,35.2847,142400.0
2010-11-24 10:55:00,35.6,35.72,35.58,35.68,172800.0,35.2847,35.4037,35.2649,35.364,172800.0
2010-11-24 11:00:00,35.67,35.8,35.67,35.79,339600.0,35.3541,35.483,35.3541,35.4731,339600.0
2010-11-24 11:05:00,35.79,35.82,35.73,35.75,135600.0,35.4731,35.5028,35.4136,35.4334,135600.0
2010-11-24 11:10:00,35.75,35.92,35.73,35.86,317200.0,35.4334,35.6019,35.4136,35.5424,317200.0
2010-11-24 11:15:00,35.85,35.9,35.83,35.87,172400.0,35.5325,35.5821,35.5127,35.5523,172400.0
2010-11-24 11:20:00,35.85,35.97,35.79,35.96,263600.0,35.5325,35.6515,35.4731,35.6415,263600.0
2010-11-24 11:25:00,35.96,35.98,35.92,35.98,150800.0,35.6415,35.6614,35.6019,35.6614,150800.0
2010-11-24 11:30:00,35.98,36.05,35.84,35.84,388000.0,35.6614,35.7308,35.5226,35.5226,388000.0
2010-11-24 11:35:00,35.84,35.94,35.83,35.85,357200.0,35.5226,35.6217,35.5127,35.5325,357200.0
2010-11-24 11:40:00,35.85,35.91,35.84,35.89,190400.0,35.5325,35.592,35.5226,35.5722,190400.0
2010-11-24 11:45:00,35.89,35.97,35.87,35.94,221600.0,35.5722,35.6515,35.5523,35.6217,221600.0
2010-11-24 11:50:00,35.92,35.94,35.85,35.86,202400.0,35.6019,35.6217,35.5325,35.5424,202400.0
2010-11-24 11:55:00,35.87,35.89,35.79,35.86,165200.0,35.5523,35.5722,35.4731,35.5424,165200.0
2010-11-24 12:00:00,35.87,35.98,35.86,35.98,145600.0,35.5523,35.6614,35.5424,35.6614,145600.0
2010-11-24 12:05:00,35.98,36.0,35.93,35.95,76800.0,35.6614,35.6812,35.6118,35.6316,76800.0
2010-11-24 12:10:00,35.93,35.97,35.9,35.9,54400.0,35.6118,35.6515,35.5821,35.5821,54400.0
2010-11-24 12:15:00,35.93,35.99,35.92,35.96,61200.0,35.6118,35.6713,35.6019,35.6415,61200.0
2010-11-24 12:20:00,35.93,35.98,35.93,35.94,62000.0,35.6118,35.6614,35.6118,35.6217,62000.0
2010-11-24 12:25:00,35.94,35.97,35.89,35.94,82800.0,35.6217,35.6515,35.5722,35.6217,82800.0
2010-11-24 12:30:00,35.94,35.97,35.92,35.93,59200.0,35.6217,35.6515,35.6019,35.6118,59200.0
2010-11-24 12:35:00,35.93,35.98,35.92,35.95,47600.0,35.6118,35.6614,35.6019,35.6316,47600.0
2010-11-24 12:40:00,35.96,36.06,35.95,35.99,146400.0,35.6415,35.7407,35.6316,35.6713,146400.0
2010-11-24 12:45:00,35.99,35.99,35.92,35.97,124400.0,35.6713,35.6713,35.6019,35.6515,124400.0
2010-11-24 12:50:00,35.96,36.02,35.96,35.99,76800.0,35.6415,35.701,35.6415,35.6713,76800.0
2010-11-24 12:55:00,35.99,36.0,35.96,35.99,87200.0,35.6713,35.6812,35.6415,35.6713,87200.0
2010-11-24 13:00:00,36.0,36.01,35.94,35.98,77200.0,35.6812,35.6911,35.6217,35.6614,77200.0
2010-11-24 13:05:00,35.98,36.01,35.97,35.99,72400.0,35.6614,35.6911,35.6515,35.6713,72400.0
2010-11-24 13:10:00,36.01,36.01,35.97,35.98,53600.0,35.6911,35.6911,35.6515,35.6614,53600.0
2010-11-24 13:15:00,35.98,36.02,35.97,35.99,64000.0,35.6614,35.701,35.6515,35.6713,64000.0
2010-11-24 13:20:00,36.0,36.07,36.0,36.05,146800.0,35.6812,35.7506,35.6812,35.7308,146800.0
2010-11-24 13:25:00,36.04,36.04,35.99,36.01,135200.0,35.7208,35.7208,35.6713,35.6911,135200.0
2010-11-24 13:30:00,36.0,36.05,36.0,36.01,83200.0,35.6812,35.7308,35.6812,35.6911,83200.0
2010-11-24 13:35:00,36.01,36.05,36.0,36.01,73600.0,35.6911,35.7308,35.6812,35.6911,73600.0
2010-11-24 13:40:00,36.0,36.04,35.98,36.02,162800.0,35.6812,35.7208,35.6614,35.701,162800.0
2010-11-24 13:45:00,36.02,36.06,36.02,36.06,78000.0,35.701,35.7407,35.701,35.7407,78000.0
2010-11-24 13:50:00,36.06,36.18,36.06,36.18,313600.0,35.7407,35.8596,35.7407,35.8596,313600.0
2010-11-24 13:55:00,36.18,36.19,36.11,36.13,136800.0,35.8596,35.8695,35.7902,35.81,136800.0
2010-11-24 14:00:00,36.11,36.22,36.11,36.18,146000.0,35.7902,35.8992,35.7902,35.8596,146000.0
2010-11-24 14:05:00,36.19,36.22,36.17,36.21,97600.0,35.8695,35.8992,35.8497,35.8893,97600.0
2010-11-24 14:10:00,36.2,36.2,36.13,36.19,154800.0,35.8794,35.8794,35.81,35.8695,154800.0
2010-11-24 14:15:00,36.17,36.25,36.15,36.21,210000.0,35.8497,35.929,35.8299,35.8893,210000.0
2010-11-24 14:20:00,36.23,36.25,36.16,36.17,122800.0,35.9092,35.929,35.8398,35.8497,122800.0
2010-11-24 14:25:00,36.19,36.21,36.13,36.18,112000.0,35.8695,35.8893,35.81,35.8596,112000.0
2010-11-24 14:30:00,36.18,36.21,36.15,36.15,94000.0,35.8596,35.8893,35.8299,35.8299,94000.0
2010-11-24 14:35:00,36.15,36.21,36.15,36.18,116000.0,35.8299,35.8893,35.8299,35.8596,116000.0
2010-11-24 14:40:00,36.18,36.21,36.17,36.21,92800.0,35.8596,35.8893,35.8497,35.8893,92800.0
2010-11-24 14:45:00,36.21,36.24,36.18,36.2,155200.0,35.8893,35.9191,35.8596,35.8794,155200.0
2010-11-24 14:50:00,36.21,36.24,36.19,36.19,75600.0,35.8893,35.9191,35.8695,35.8695,75600.0
2010-11-24 14:55:00,36.18,36.25,36.18,36.23,76800.0,35.8596,35.929,35.8596,35.9092,76800.0
2010-11-24 15:00:00,36.23,36.25,36.19,36.25,129200.0,35.9092,35.929,35.8695,35.929,129200.0
2010-11-24 15:05:00,36.25,36.3,36.25,36.26,217200.0,35.929,35.9785,35.929,35.9389,217200.0
2010-11-24 15:10:00,36.27,36.27,36.23,36.26,94400.0,35.9488,35.9488,35.9092,35.9389,94400.0
2010-11-24 15:15:00,36.27,36.27,36.2,36.23,200400.0,35.9488,35.9488,35.8794,35.9092,200400.0
2010-11-24 15:20:00,36.23,36.32,36.21,36.3,282400.0,35.9092,35.9984,35.8893,35.9785,282400.0
2010-11-24 15:25:00,36.3,36.36,36.29,36.33,190400.0,35.9785,36.038,35.9686,36.0083,190400.0
2010-11-24 15:30:00,36.33,36.34,36.23,36.26,360400.0,36.0083,36.0182,35.9092,35.9389,360400.0
2010-11-24 15:35:00,36.26,36.29,36.24,36.27,154000.0,35.9389,35.9686,35.9191,35.9488,154000.0
2010-11-24 15:40:00,36.26,36.32,36.26,36.3,212400.0,35.9389,35.9984,35.9389,35.9785,212400.0
2010-11-24 15:45:00,36.29,36.29,36.21,36.23,572800.0,35.9686,35.9686,35.8893,35.9092,572800.0
2010-11-24 15:50:00,36.23,36.31,36.22,36.31,382000.0,35.9092,35.9884,35.8992,35.9884,382000.0
2010-11-24 15:55:00,36.31,36.32,36.27,36.31,504000.0,35.9884,35.9984,35.9488,35.9884,504000.0
2010-11-26 09:30:00,35.63,35.99,35.58,35.99,765200.0,35.3145,35.6713,35.2649,35.6713,765200.0
2010-11-26 09:35:00,35.98,36.09,35.85,35.95,204000.0,35.6614,35.7704,35.5325,35.6316,204000.0
2010-11-26 09:40:00,35.96,36.15,35.96,36.09,162800.0,35.6415,35.8299,35.6415,35.7704,162800.0
2010-11-26 09:45:00,36.1,36.25,36.04,36.24,181600.0,35.7803,35.929,35.7208,35.9191,181600.0
2010-11-26 09:50:00,36.24,36.43,36.24,36.3,226800.0,35.9191,36.1074,35.9191,35.9785,226800.0
2010-11-26 09:55:00,36.28,36.35,36.21,36.29,126000.0,35.9587,36.0281,35.8893,35.9686,126000.0
2010-11-26 10:00:00,36.29,36.38,36.28,36.32,120400.0,35.9686,36.0578,35.9587,35.9984,120400.0
2010-11-26 10:05:00,36.33,36.43,36.32,36.37,120000.0,36.0083,36.1074,35.9984,36.0479,120000.0
2010-11-26 10:10:00,36.38,36.52,36.37,36.5,321200.0,36.0578,36.1966,36.0479,36.1768,321200.0
2010-11-26 10:15:00,36.48,36.53,36.41,36.48,188800.0,36.1569,36.2065,36.0876,36.1569,188800.0
2010-11-26 10:20:00,36.48,36.55,36.4,36.4,127200.0,36.1569,36.2263,36.0777,36.0777,127200.0
2010-11-26 10:25:00,36.4,36.46,36.24,36.27,295600.0,36.0777,36.1371,35.9191,35.9488,295600.0
2010-11-26 10:30:00,36.29,36.42,36.29,36.35,137200.0,35.9686,36.0975,35.9686,36.0281,137200.0
2010-11-26 10:35:00,36.34,36.48,36.33,36.42,92800.0,36.0182,36.1569,36.0083,36.0975,92800.0
2010-11-26 10:40:00,36.44,36.5,36.4,36.46,109600.0,36.1173,36.1768,36.0777,36.1371,109600.0
2010-11-26 10:45:00,36.46,36.46,36.29,36.32,102000.0,36.1371,36.1371,35.9686,35.9984,102000.0
2010-11-26 10:50:00,36.32,36.38,36.3,36.32,94400.0,35.9984,36.0578,35.9785,35.9984,94400.0
2010-11-26 10:55:00,36.33,36.34,36.26,36.29,89600.0,36.0083,36.0182,35.9389,35.9686,89600.0
2010-11-26 11:00:00,36.32,36.39,36.28,36.29,97200.0,35.9984,36.0677,35.9587,35.9686,97200.0
2010-11-26 11:05:00,36.31,36.42,36.31,36.38,59600.0,35.9884,36.0975,35.9884,36.0578,59600.0
2010-11-26 11:10:00,36.38,36.41,36.33,36.38,40000.0,36.0578,36.0876,36.0083,36.0578,40000.0
2010-11-26 11:15:00,36.38,36.45,36.38,36.41,47200.0,36.0578,36.1272,36.0578,36.0876,47200.0
2010-11-26 11:20:00,36.41,36.49,36.41,36.47,54400.0,36.0876,36.1669,36.0876,36.147,54400.0
2010-11-26 11:25:00,36.48,36.53,36.47,36.52,109200.0,36.1569,36.2065,36.147,36.1966,109200.0
2010-11-26 11:30:00,36.53,36.58,36.49,36.51,105200.0,36.2065,36.2561,36.1669,36.1867,105200.0
2010-11-26 11:35:00,36.53,36.56,36.48,36.5,107200.0,36.2065,36.2362,36.1569,36.1768,107200.0
2010-11-26 11:40:00,36.51,36.51,36.41,36.42,60000.0,36.1867,36.1867,36.0876,36.0975,60000.0
2010-11-26 11:45:00,36.42,36.52,36.42,36.52,68000.0,36.0975,36.1966,36.0975,36.1966,68000.0
2010-11-26 11:50:00,36.52,36.55,36.46,36.48,68800.0,36.1966,36.2263,36.1371,36.1569,68800.0
2010-11-26 11:55:00,36.47,36.54,36.44,36.54,66400.0,36.147,36.2164,36.1173,36.2164,66400.0
2010-11-26 12:00:00,36.54,36.55,36.46,36.52,89600.0,36.2164,36.2263,36.1371,36.1966,89600.0
2010-11-26 12:05:00,36.52,36.55,36.46,36.49,79600.0,36.1966,36.2263,36.1371,36.1669,79600.0
2010-11-26 12:10:00,36.51,36.52,36.48,36.5,65200.0,36.1867,36.1966,36.1569,36.1768,65200.0
2010-11-26 12:15:00,36.52,36.58,36.5,36.57,86000.0,36.1966,36.2561,36.1768,36.2461,86000.0
2010-11-26 12:20:00,36.57,36.61,36.52,36.52,82000.0,36.2461,36.2858,36.1966,36.1966,82000.0
2010-11-26 12:25:00,36.52,36.56,36.52,36.52,50400.0,36.1966,36.2362,36.1966,36.1966,50400.0
2010-11-26 12:30:00,36.52,36.54,36.5,36.52,80000.0,36.1966,36.2164,36.1768,36.1966,80000.0
2010-11-26 12:35:00,36.52,36.56,36.52,36.52,64800.0,36.1966,36.2362,36.1966,36.1966,64800.0
2010-11-26 12:40:00,36.52,36.55,36.51,36.52,83200.0,36.1966,36.2263,36.1867,36.1966,83200.0
2010-11-26 12:45:00,36.52,36.53,36.48,36.51,140800.0,36.1966,36.2065,36.1569,36.1867,140800.0
2010-11-26 12:50:00,36.51,36.52,36.49,36.52,147200.0,36.1867,36.1966,36.1669,36.1966,147200.0
2010-11-26 12:55:00,36.52,36.55,36.46,36.48,228000.0,36.1966,36.2263,36.1371,36.1569,228000.0
2010-11-29 09:30:00,36.01,36.13,35.66,35.91,786800.0,35.6911,35.81,35.3442,35.592,786800.0
2010-11-29 09:35:00,35.92,36.16,35.82,36.13,482000.0,35.6019,35.8398,35.5028,35.81,482000.0
2010-11-29 09:40:00,36.14,36.5,36.13,36.45,538000.0,35.82,36.1768,35.81,36.1272,538000.0
2010-11-29 09:45:00,36.41,36.44,36.18,36.18,335600.0,36.0876,36.1173,35.8596,35.8596,335600.0
2010-11-29 09:50:00,36.2,36.3,36.08,36.08,214400.0,35.8794,35.9785,35.7605,35.7605,214400.0
2010-11-29 09:55:00,36.08,36.12,35.89,36.01,268000.0,35.7605,35.8001,35.5722,35.6911,268000.0
2010-11-29 10:00:00,35.98,36.06,35.9,35.94,202000.0,35.6614,35.7407,35.5821,35.6217,202000.0
2010-11-29 10:05:00,35.92,36.17,35.9,36.09,133200.0,35.6019,35.8497,35.5821,35.7704,133200.0
2010-11-29 10:10:00,36.12,36.15,36.04,36.13,122800.0,35.8001,35.8299,35.7208,35.81,122800.0
2010-11-29 10:15:00,36.14,36.24,36.07,36.07,176800.0,35.82,35.9191,35.7506,35.7506,176800.0
2010-11-29 10:20:00,36.09,36.29,36.07,36.13,133600.0,35.7704,35.9686,35.7506,35.81,133600.0
2010-11-29 10:25:00,36.13,36.14,36.01,36.02,115600.0,35.81,35.82,35.6911,35.701,115600.0
2010-11-29 10:30:00,36.0,36.14,36.0,36.02,96800.0,35.6812,35.82,35.6812,35.701,96800.0
2010-11-29 10:35:00,36.03,36.04,35.94,35.97,180000.0,35.7109,35.7208,35.6217,35.6515,180000.0
2010-11-29 10:40:00,35.97,36.09,35.94,35.94,198400.0,35.6515,35.7704,35.6217,35.6217,198400.0
2010-11-29 10:45:00,35.94,35.98,35.91,35.91,142000.0,35.6217,35.6614,35.592,35.592,142000.0
2010-11-29 10:50:00,35.91,36.05,35.91,35.93,130400.0,35.592,35.7308,35.592,35.6118,130400.0
2010-11-29 10:55:00,35.93,35.96,35.84,35.9,203600.0,35.6118,35.6415,35.5226,35.5821,203600.0
2010-11-29 11:00:00,35.88,35.94,35.8,35.88,176000.0,35.5623,35.6217,35.483,35.5623,176000.0
2010-11-29 11:05:00,35.87,35.95,35.8,35.92,107200.0,35.5523,35.6316,35.483,35.6019,107200.0
2010-11-29 11:10:00,35.91,35.99,35.86,35.97,100000.0,35.592,35.6713,35.5424,35.6515,100000.0
2010-11-29 11:15:00,35.96,35.99,35.81,35.85,359200.0,35.6415,35.6713,35.4929,35.5325,359200.0
2010-11-29 11:20:00,35.85,35.96,35.84,35.9,208800.0,35.5325,35.6415,35.5226,35.5821,208800.0
2010-11-29 11:25:00,35.89,35.9,35.81,35.85,184800.0,35.5722,35.5821,35.4929,35.5325,184800.0
2010-11-29 11:30:00,35.85,35.9,35.79,35.81,128000.0,35.5325,35.5821,35.4731,35.4929,128000.0
2010-11-29 11:35:00,35.81,35.87,35.77,35.8,76000.0,35.4929,35.5523,35.4532,35.483,76000.0
2010-11-29 11:40:00,35.79,35.83,35.76,35.81,160800.0,35.4731,35.5127,35.4433,35.4929,160800.0
2010-11-29 11:45:00,35.8,35.82,35.76,35.78,72800.0,35.483,35.5028,35.4433,35.4631,72800.0
2010-11-29 11:50:00,35.77,35.8,35.75,35.79,145600.0,35.4532,35.483,35.4334,35.4731,145600.0
2010-11-29 11:55:00,35.77,35.77,35.68,35.74,201600.0,35.4532,35.4532,35.364,35.4235,201600.0
2010-11-29 12:00:00,35.72,35.8,35.67,35.67,102800.0,35.4037,35.483,35.3541,35.3541,102800.0
2010-11-29 12:05:00,35.68,35.8,35.68,35.79,92800.0,35.364,35.483,35.364,35.4731,92800.0
2010-11-29 12:10:00,35.77,35.84,35.72,35.84,144400.0,35.4532,35.5226,35.4037,35.5226,144400.0
2010-11-29 12:15:00,35.83,35.87,35.83,35.84,86800.0,35.5127,35.5523,35.5127,35.5226,86800.0
2010-11-29 12:20:00,35.84,35.91,35.83,35.9,50800.0,35.5226,35.592,35.5127,35.5821,50800.0
2010-11-29 12:25:00,35.89,35.9,35.85,35.87,94000.0,35.5722,35.5821,35.5325,35.5523,94000.0
2010-11-29 12:30:00,35.86,35.96,35.84,35.85,211200.0,35.5424,35.6415,35.5226,35.5325,211200.0
2010-11-29 12:35:00,35.87,35.91,35.85,35.86,72800.0,35.5523,35.592,35.5325,35.5424,72800.0
2010-11-29 12:40:00,35.87,35.91,35.85,35.87,84000.0,35.5523,35.592,35.5325,35.5523,84000.0
2010-11-29 12:45:00,35.85,35.9,35.85,35.89,53200.0,35.5325,35.5821,35.5325,35.5722,53200.0
2010-11-29 12:50:00,35.89,35.91,35.81,35.82,50000.0,35.5722,35.592,35.4929,35.5028,50000.0
2010-11-29 12:55:00,35.8,35.86,35.79,35.84,51600.0,35.483,35.5424,35.4731,35.5226,51600.0
2010-11-29 13:00:00,35.85,35.88,35.84,35.85,36400.0,35.5325,35.5623,35.5226,35.5325,36400.0
2010-11-29 13:05:00,35.85,35.85,35.74,35.75,62800.0,35.5325,35.5325,35.4235,35.4334,62800.0
2010-11-29 13:10:00,35.76,35.81,35.75,35.77,78400.0,35.4433,35.4929,35.4334,35.4532,78400.0
2010-11-29 13:15:00,35.77,35.83,35.77,35.83,49200.0,35.4532,35.5127,35.4532,35.5127,49200.0
2010-11-29 13:20:00,35.82,35.85,35.79,35.8,69200.0,35.5028,35.5325,35.4731,35.483,69200.0
2010-11-29 13:25:00,35.8,35.81,35.75,35.75,76400.0,35.483,35.4929,35.4334,35.4334,76400.0
2010-11-29 13:30:00,35.76,35.77,35.73,35.74,70400.0,35.4433,35.4532,35.4136,35.4235,70400.0
2010-11-29 13:35:00,35.73,35.74,35.67,35.67,64400.0,35.4136,35.4235,35.3541,35.3541,64400.0
2010-11-29 13:40:00,35.67,35.73,35.67,35.72,113600.0,35.3541,35.4136,35.3541,35.4037,113600.0
2010-11-29 13:45:00,35.73,35.8,35.67,35.8,92800.0,35.4136,35.483,35.3541,35.483,92800.0
2010-11-29 13:50:00,35.8,35.81,35.76,35.79,44000.0,35.483,35.4929,35.4433,35.4731,44000.0
2010-11-29 13:55:00,35.77,35.79,35.74,35.74,76400.0,35.4532,35.4731,35.4235,35.4235,76400.0
2010-11-29 14:00:00,35.74,35.79,35.74,35.79,55600.0,35.4235,35.4731,35.4235,35.4731,55600.0
2010-11-29 14:05:00,35.78,35.84,35.76,35.83,51600.0,35.4631,35.5226,35.4433,35.5127,51600.0
2010-11-29 14:10:00,35.83,35.85,35.77,35.81,45200.0,35.5127,35.5325,35.4532,35.4929,45200.0
2010-11-29 14:15:00,35.81,35.85,35.8,35.81,73600.0,35.4929,35.5325,35.483,35.4929,73600.0
2010-11-29 14:20:00,35.82,35.88,35.81,35.84,110800.0,35.5028,35.5623,35.4929,35.5226,110800.0
2010-11-29 14:25:00,35.83,35.96,35.83,35.93,95600.0,35.5127,35.6415,35.5127,35.6118,95600.0
2010-11-29 14:30:00,35.92,35.99,35.92,35.99,168400.0,35.6019,35.6713,35.6019,35.6713,168400.0
2010-11-29 14:35:00,35.98,36.13,35.97,36.06,202400.0,35.6614,35.81,35.6515,35.7407,202400.0
2010-11-29 14:40:00,36.05,36.1,36.04,36.06,218000.0,35.7308,35.7803,35.7208,35.7407,218000.0
2010-11-29 14:45:00,36.08,36.13,36.05,36.11,119200.0,35.7605,35.81,35.7308,35.7902,119200.0
2010-11-29 14:50:00,36.11,36.17,36.07,36.09,180000.0,35.7902,35.8497,35.7506,35.7704,180000.0
2010-11-29 14:55:00,36.1,36.16,35.98,36.15,178800.0,35.7803,35.8398,35.6614,35.8299,178800.0
2010-11-29 15:00:00,36.14,36.19,36.12,36.16,122400.0,35.82,35.8695,35.8001,35.8398,122400.0
2010-11-29 15:05:00,36.15,36.17,36.1,36.11,97600.0,35.8299,35.8497,35.7803,35.7902,97600.0
2010-11-29 15:10:00,36.12,36.14,36.05,36.07,109200.0,35.8001,35.82,35.7308,35.7506,109200.0
2010-11-29 15:15:00,36.06,36.15,36.02,36.15,165200.0,35.7407,35.8299,35.701,35.8299,165200.0
2010-11-29 15:20:00,36.15,36.2,36.14,36.2,140400.0,35.8299,35.8794,35.82,35.8794,140400.0
2010-11-29 15:25:00,36.2,36.22,36.14,36.17,115200.0,35.8794,35.8992,35.82,35.8497,115200.0
2010-11-29 15:30:00,36.17,36.17,36.05,36.07,203200.0,35.8497,35.8497,35.7308,35.7506,203200.0
2010-11-29 15:35:00,36.07,36.13,36.06,36.11,98000.0,35.7506,35.81,35.7407,35.7902,98000.0
2010-11-29 15:40:00,36.12,36.16,36.05,36.11,161600.0,35.8001,35.8398,35.7308,35.7902,161600.0
2010-11-29 15:45:00,36.13,36.19,36.1,36.15,241600.0,35.81,35.8695,35.7803,35.8299,241600.0
2010-11-29 15:50:00,36.15,36.15,36.06,36.06,277600.0,35.8299,35.8299,35.7407,35.7407,277600.0
2010-11-29 15:55:00,36.06,36.1,35.95,35.99,686800.0,35.7407,35.7803,35.6316,35.6713,686800.0
2010-11-30 09:30:00,35.54,35.79,35.38,35.52,421200.0,35.2253,35.4731,35.0667,35.2054,421200.0
2010-11-30 09:35:00,35.5,35.81,35.5,35.76,261200.0,35.1856,35.4929,35.1856,35.4433,261200.0
2010-11-30 09:40:00,35.8,35.88,35.62,35.75,276400.0,35.483,35.5623,35.3046,35.4334,276400.0
2010-11-30 09:45:00,35.75,35.94,35.68,35.87,270400.0,35.4334,35.6217,35.364,35.5523,270400.0
2010-11-30 09:50:00,35.87,35.94,35.78,35.88,161600.0,35.5523,35.6217,35.4631,35.5623,161600.0
2010-11-30 09:55:00,35.89,36.04,35.85,35.85,226400.0,35.5722,35.7208,35.5325,35.5325,226400.0
2010-11-30 10:00:00,35.87,35.96,35.65,35.65,282400.0,35.5523,35.6415,35.3343,35.3343,282400.0
2010-11-30 10:05:00,35.64,35.71,35.46,35.49,340800.0,35.3244,35.3938,35.146,35.1757,340800.0
2010-11-30 10:10:00,35.46,35.65,35.46,35.65,168400.0,35.146,35.3343,35.146,35.3343,168400.0
2010-11-30 10:15:00,35.63,35.69,35.54,35.62,199600.0,35.3145,35.3739,35.2253,35.3046,199600.0
2010-11-30 10:20:00,35.6,35.69,35.51,35.67,218400.0,35.2847,35.3739,35.1955,35.3541,218400.0
2010-11-30 10:25:00,35.67,35.69,35.59,35.6,150000.0,35.3541,35.3739,35.2748,35.2847,150000.0
2010-11-30 10:30:00,35.61,35.62,35.44,35.49,271200.0,35.2946,35.3046,35.1262,35.1757,271200.0
2010-11-30 10:35:00,35.47,35.54,35.46,35.49,248400.0,35.1559,35.2253,35.146,35.1757,248400.0
2010-11-30 10:40:00,35.49,35.52,35.48,35.49,194800.0,35.1757,35.2054,35.1658,35.1757,194800.0
2010-11-30 10:45:00,35.48,35.5,35.37,35.46,149600.0,35.1658,35.1856,35.0568,35.146,149600.0
2010-11-30 10:50:00,35.45,35.47,35.35,35.44,136000.0,35.1361,35.1559,35.0369,35.1262,136000.0
2010-11-30 10:55:00,35.44,35.46,35.36,35.41,127200.0,35.1262,35.146,35.0469,35.0964,127200.0
2010-11-30 11:00:00,35.42,35.45,35.34,35.38,283600.0,35.1063,35.1361,35.027,35.0667,283600.0
2010-11-30 11:05:00,35.37,35.38,35.27,35.31,165200.0,35.0568,35.0667,34.9577,34.9973,165200.0
2010-11-30 11:10:00,35.31,35.34,35.19,35.21,184000.0,34.9973,35.027,34.8784,34.8982,184000.0
2010-11-30 11:15:00,35.2,35.27,35.14,35.24,320800.0,34.8883,34.9577,34.8288,34.9279,320800.0
2010-11-30 11:20:00,35.24,35.25,35.17,35.21,116800.0,34.9279,34.9378,34.8585,34.8982,116800.0
2010-11-30 11:25:00,35.2,35.22,35.15,35.19,120800.0,34.8883,34.9081,34.8387,34.8784,120800.0
2010-11-30 11:30:00,35.18,35.19,35.07,35.12,252800.0,34.8685,34.8784,34.7594,34.809,252800.0
2010-11-30 11:35:00,35.12,35.13,35.02,35.1,341600.0,34.809,34.8189,34.7099,34.7892,341600.0
2010-11-30 11:40:00,35.1,35.29,35.06,35.26,193600.0,34.7892,34.9775,34.7495,34.9477,193600.0
2010-11-30 11:45:00,35.26,35.3,35.23,35.3,150400.0,34.9477,34.9874,34.918,34.9874,150400.0
2010-11-30 11:50:00,35.31,35.31,35.22,35.25,90800.0,34.9973,34.9973,34.9081,34.9378,90800.0
2010-11-30 11:55:00,35.24,35.38,35.23,35.31,130000.0,34.9279,35.0667,34.918,34.9973,130000.0
2010-11-30 12:00:00,35.33,35.37,35.27,35.37,72800.0,35.0171,35.0568,34.9577,35.0568,72800.0
2010-11-30 12:05:00,35.35,35.37,35.27,35.32,69200.0,35.0369,35.0568,34.9577,35.0072,69200.0
2010-11-30 12:10:00,35.31,35.35,35.3,35.33,61200.0,34.9973,35.0369,34.9874,35.0171,61200.0
2010-11-30 12:15:00,35.34,35.35,35.19,35.24,100400.0,35.027,35.0369,34.8784,34.9279,100400.0
2010-11-30 12:20:00,35.24,35.25,35.22,35.23,125200.0,34.9279,34.9378,34.9081,34.918,125200.0
2010-11-30 12:25:00,35.24,35.25,35.2,35.24,135600.0,34.9279,34.9378,34.8883,34.9279,135600.0
2010-11-30 12:30:00,35.25,35.27,35.11,35.13,183600.0,34.9378,34.9577,34.7991,34.8189,183600.0
2010-11-30 12:35:00,35.13,35.16,35.05,35.1,139200.0,34.8189,34.8486,34.7396,34.7892,139200.0
2010-11-30 12:40:00,35.11,35.19,35.05,35.18,132800.0,34.7991,34.8784,34.7396,34.8685,132800.0
2010-11-30 12:45:00,35.18,35.19,35.08,35.09,121200.0,34.8685,34.8784,34.7693,34.7793,121200.0
2010-11-30 12:50:00,35.08,35.18,35.08,35.18,158400.0,34.7693,34.8685,34.7693,34.8685,158400.0
2010-11-30 12:55:00,35.18,35.23,35.16,35.17,151200.0,34.8685,34.918,34.8486,34.8585,151200.0
2010-11-30 13:00:00,35.18,35.31,35.16,35.28,300000.0,34.8685,34.9973,34.8486,34.9676,300000.0
2010-11-30 13:05:00,35.26,35.3,35.24,35.3,109200.0,34.9477,34.9874,34.9279,34.9874,109200.0
2010-11-30 13:10:00,35.29,35.34,35.24,35.31,271600.0,34.9775,35.027,34.9279,34.9973,271600.0
2010-11-30 13:15:00,35.31,35.37,35.29,35.34,237200.0,34.9973,35.0568,34.9775,35.027,237200.0
2010-11-30 13:20:00,35.34,35.34,35.25,35.27,332800.0,35.027,35.027,34.9378,34.9577,332800.0
2010-11-30 13:25:00,35.25,35.26,35.18,35.21,200800.0,34.9378,34.9477,34.8685,34.8982,200800.0
2010-11-30 13:30:00,35.22,35.3,35.2,35.23,205200.0,34.9081,34.9874,34.8883,34.918,205200.0
2010-11-30 13:35:00,35.23,35.34,35.23,35.25,155600.0,34.918,35.027,34.918,34.9378,155600.0
2010-11-30 13:40:00,35.24,35.26,35.16,35.18,194400.0,34.9279,34.9477,34.8486,34.8685,194400.0
2010-11-30 13:45:00,35.18,35.25,35.17,35.24,163600.0,34.8685,34.9378,34.8585,34.9279,163600.0
2010-11-30 13:50:00,35.24,35.24,35.17,35.21,161200.0,34.9279,34.9279,34.8585,34.8982,161200.0
2010-11-30 13:55:00,35.23,35.26,35.15,35.19,360000.0,34.918,34.9477,34.8387,34.8784,360000.0
2010-11-30 14:00:00,35.21,35.26,35.17,35.22,178400.0,34.8982,34.9477,34.8585,34.9081,178400.0
2010-11-30 14:05:00,35.23,35.31,35.18,35.26,202800.0,34.918,34.9973,34.8685,34.9477,202800.0
2010-11-30 14:10:00,35.29,35.31,35.21,35.21,135600.0,34.9775,34.9973,34.8982,34.8982,135600.0
2010-11-30 14:15:00,35.21,35.25,35.16,35.18,171200.0,34.8982,34.9378,34.8486,34.8685,171200.0
2010-11-30 14:20:00,35.18,35.19,35.11,35.13,208400.0,34.8685,34.8784,34.7991,34.8189,208400.0
2010-11-30 14:25:00,35.12,35.13,34.97,35.0,525600.0,34.809,34.8189,34.6603,34.69,525600.0
2010-11-30 14:30:00,35.0,35.08,34.96,35.0,197200.0,34.69,34.7693,34.6504,34.69,197200.0
2010-11-30 14:35:00,34.99,35.12,34.98,35.08,226400.0,34.6801,34.809,34.6702,34.7693,226400.0
2010-11-30 14:40:00,35.08,35.13,35.02,35.09,125200.0,34.7693,34.8189,34.7099,34.7793,125200.0
2010-11-30 14:45:00,35.08,35.11,35.04,35.1,179200.0,34.7693,34.7991,34.7297,34.7892,179200.0
2010-11-30 14:50:00,35.11,35.17,35.1,35.11,125600.0,34.7991,34.8585,34.7892,34.7991,125600.0
2010-11-30 14:55:00,35.12,35.23,35.12,35.14,179600.0,34.809,34.918,34.809,34.8288,179600.0
2010-11-30 15:00:00,35.15,35.27,35.14,35.27,208800.0,34.8387,34.9577,34.8288,34.9577,208800.0
2010-11-30 15:05:00,35.27,35.27,35.21,35.26,200800.0,34.9577,34.9577,34.8982,34.9477,200800.0
2010-11-30 15:10:00,35.25,35.27,35.21,35.25,172800.0,34.9378,34.9577,34.8982,34.9378,172800.0
2010-11-30 15:15:00,35.26,35.27,35.21,35.23,191600.0,34.9477,34.9577,34.8982,34.918,191600.0
2010-11-30 15:20:00,35.25,35.3,35.22,35.25,399600.0,34.9378,34.9874,34.9081,34.9378,399600.0
2010-11-30 15:25:00,35.25,35.28,35.2,35.25,220800.0,34.9378,34.9676,34.8883,34.9378,220800.0
2010-11-30 15:30:00,35.25,35.32,35.23,35.29,234800.0,34.9378,35.0072,34.918,34.9775,234800.0
2010-11-30 15:35:00,35.29,35.32,35.24,35.25,336400.0,34.9775,35.0072,34.9279,34.9378,336400.0
2010-11-30 15:40:00,35.24,35.29,35.1,35.14,383200.0,34.9279,34.9775,34.7892,34.8288,383200.0
2010-11-30 15:45:00,35.15,35.2,35.1,35.15,378800.0,34.8387,34.8883,34.7892,34.8387,378800.0
2010-11-30 15:50:00,35.14,35.15,35.06,35.07,611600.0,34.8288,34.8387,34.7495,34.7594,611600.0
2010-11-30 15:55:00,35.07,35.22,34.95,35.05,1362400.0,34.7594,34.9081,34.6405,34.7396,1362400.0
2010-12-01 09:30:00,35.5,35.6,35.48,35.52,542000.0,35.1856,35.2847,35.1658,35.2054,542000.0
2010-12-01 09:35:00,35.54,35.75,35.51,35.72,311600.0,35.2253,35.4334,35.1955,35.4037,311600.0
2010-12-01 09:40:00,35.74,35.78,35.65,35.69,339200.0,35.4235,35.4631,35.3343,35.3739,339200.0
2010-12-01 09:45:00,35.69,35.75,35.62,35.64,186400.0,35.3739,35.4334,35.3046,35.3244,186400.0
2010-12-01 09:50:00,35.66,35.77,35.65,35.76,225600.0,35.3442,35.4532,35.3343,35.4433,225600.0
2010-12-01 09:55:00,35.74,35.85,35.71,35.83,205200.0,35.4235,35.5325,35.3938,35.5127,205200.0
2010-12-01 10:00:00,35.83,35.85,35.72,35.75,177600.0,35.5127,35.5325,35.4037,35.4334,177600.0
2010-12-01 10:05:00,35.75,35.77,35.64,35.67,146800.0,35.4334,35.4532,35.3244,35.3541,146800.0
2010-12-01 10:10:00,35.64,35.78,35.64,35.74,193200.0,35.3244,35.4631,35.3244,35.4235,193200.0
2010-12-01 10:15:00,35.76,35.83,35.75,35.82,129200.0,35.4433,35.5127,35.4334,35.5028,129200.0
2010-12-01 10:20:00,35.82,35.85,35.8,35.82,174400.0,35.5028,35.5325,35.483,35.5028,174400.0
2010-12-01 10:25:00,35.82,35.84,35.72,35.79,132000.0,35.5028,35.5226,35.4037,35.4731,132000.0
2010-12-01 10:30:00,35.78,35.84,35.74,35.84,120800.0,35.4631,35.5226,35.4235,35.5226,120800.0
2010-12-01 10:35:00,35.84,36.06,35.84,36.05,326800.0,35.5226,35.7407,35.5226,35.7308,326800.0
2010-12-01 10:40:00,36.06,36.11,36.01,36.09,194000.0,35.7407,35.7902,35.6911,35.7704,194000.0
2010-12-01 10:45:00,36.1,36.17,36.03,36.13,196400.0,35.7803,35.8497,35.7109,35.81,196400.0
2010-12-01 10:50:00,36.12,36.12,36.04,36.08,230000.0,35.8001,35.8001,35.7208,35.7605,230000.0
2010-12-01 10:55:00,36.07,36.1,35.97,35.99,208000.0,35.7506,35.7803,35.6515,35.6713,208000.0
2010-12-01 11:00:00,35.97,36.05,35.95,35.99,105600.0,35.6515,35.7308,35.6316,35.6713,105600.0
2010-12-01 11:05:00,35.97,36.07,35.97,36.05,141200.0,35.6515,35.7506,35.6515,35.7308,141200.0
2010-12-01 11:10:00,36.05,36.12,36.0,36.01,179600.0,35.7308,35.8001,35.6812,35.6911,179600.0
2010-12-01 11:15:00,36.01,36.04,35.95,35.99,125600.0,35.6911,35.7208,35.6316,35.6713,125600.0
2010-12-01 11:20:00,35.99,36.15,35.98,36.13,192400.0,35.6713,35.8299,35.6614,35.81,192400.0
2010-12-01 11:25:00,36.14,36.14,35.98,35.99,153200.0,35.82,35.82,35.6614,35.6713,153200.0
2010-12-01 11:30:00,36.0,36.0,35.88,35.92,204400.0,35.6812,35.6812,35.5623,35.6019,204400.0
2010-12-01 11:35:00,35.9,35.98,35.9,35.96,61600.0,35.5821,35.6614,35.5821,35.6415,61600.0
2010-12-01 11:40:00,35.97,36.0,35.91,36.0,44000.0,35.6515,35.6812,35.592,35.6812,44000.0
2010-12-01 11:45:00,35.99,36.04,35.97,36.0,103200.0,35.6713,35.7208,35.6515,35.6812,103200.0
2010-12-01 11:50:00,36.01,36.13,36.0,36.13,104400.0,35.6911,35.81,35.6812,35.81,104400.0
2010-12-01 11:55:00,36.14,36.19,36.07,36.13,150400.0,35.82,35.8695,35.7506,35.81,150400.0
2010-12-01 12:00:00,36.13,36.2,36.12,36.19,169200.0,35.81,35.8794,35.8001,35.8695,169200.0
2010-12-01 12:05:00,36.2,36.24,36.13,36.19,246400.0,35.8794,35.9191,35.81,35.8695,246400.0
2010-12-01 12:10:00,36.2,36.2,36.02,36.06,146400.0,35.8794,35.8794,35.701,35.7407,146400.0
2010-12-01 12:15:00,36.06,36.12,36.03,36.12,52000.0,35.7407,35.8001,35.7109,35.8001,52000.0
2010-12-01 12:20:00,36.12,36.13,36.09,36.09,51200.0,35.8001,35.81,35.7704,35.7704,51200.0
2010-12-01 12:25:00,36.11,36.12,36.05,36.05,132000.0,35.7902,35.8001,35.7308,35.7308,132000.0
2010-12-01 12:30:00,36.05,36.07,36.02,36.02,154000.0,35.7308,35.7506,35.701,35.701,154000.0
2010-12-01 12:35:00,36.02,36.06,36.02,36.03,92000.0,35.701,35.7407,35.701,35.7109,92000.0
2010-12-01 12:40:00,36.02,36.05,36.02,36.04,88400.0,35.701,35.7308,35.701,35.7208,88400.0
2010-12-01 12:45:00,36.04,36.05,36.01,36.03,80800.0,35.7208,35.7308,35.6911,35.7109,80800.0
2010-12-01 12:50:00,36.02,36.04,35.99,36.01,133200.0,35.701,35.7208,35.6713,35.6911,133200.0
2010-12-01 12:55:00,36.01,36.02,35.99,36.01,116000.0,35.6911,35.701,35.6713,35.6911,116000.0
2010-12-01 13:00:00,36.0,36.02,35.93,35.97,192800.0,35.6812,35.701,35.6118,35.6515,192800.0
2010-12-01 13:05:00,35.96,35.99,35.94,35.97,56000.0,35.6415,35.6713,35.6217,35.6515,56000.0
2010-12-01 13:10:00,35.96,35.98,35.96,35.98,89200.0,35.6415,35.6614,35.6415,35.6614,89200.0
2010-12-01 13:15:00,35.97,35.98,35.86,35.86,131600.0,35.6515,35.6614,35.5424,35.5424,131600.0
2010-12-01 13:20:00,35.85,35.94,35.84,35.9,86000.0,35.5325,35.6217,35.5226,35.5821,86000.0
2010-12-01 13:25:00,35.88,35.91,35.85,35.85,88800.0,35.5623,35.592,35.5325,35.5325,88800.0
2010-12-01 13:30:00,35.86,35.9,35.82,35.83,115200.0,35.5424,35.5821,35.5028,35.5127,115200.0
2010-12-01 13:35:00,35.84,35.87,35.81,35.84,90800.0,35.5226,35.5523,35.4929,35.5226,90800.0
2010-12-01 13:40:00,35.84,35.85,35.75,35.77,126000.0,35.5226,35.5325,35.4334,35.4532,126000.0
2010-12-01 13:45:00,35.77,35.93,35.77,35.93,74400.0,35.4532,35.6118,35.4532,35.6118,74400.0
2010-12-01 13:50:00,35.93,35.96,35.9,35.96,52400.0,35.6118,35.6415,35.5821,35.6415,52400.0
2010-12-01 13:55:00,35.96,35.99,35.93,35.94,53600.0,35.6415,35.6713,35.6118,35.6217,53600.0
2010-12-01 14:00:00,35.94,35.99,35.94,35.98,68800.0,35.6217,35.6713,35.6217,35.6614,68800.0
2010-12-01 14:05:00,35.98,35.99,35.93,35.96,76400.0,35.6614,35.6713,35.6118,35.6415,76400.0
2010-12-01 14:10:00,35.96,35.99,35.94,35.99,86800.0,35.6415,35.6713,35.6217,35.6713,86800.0
2010-12-01 14:15:00,35.98,36.05,35.93,36.05,118400.0,35.6614,35.7308,35.6118,35.7308,118400.0
2010-12-01 14:20:00,36.04,36.07,35.99,35.99,87600.0,35.7208,35.7506,35.6713,35.6713,87600.0
2010-12-01 14:25:00,35.99,36.0,35.88,35.92,126800.0,35.6713,35.6812,35.5623,35.6019,126800.0
2010-12-01 14:30:00,35.93,35.97,35.92,35.97,49600.0,35.6118,35.6515,35.6019,35.6515,49600.0
2010-12-01 14:35:00,35.96,36.05,35.96,35.99,62800.0,35.6415,35.7308,35.6415,35.6713,62800.0
2010-12-01 14:40:00,36.0,36.04,35.99,36.01,64800.0,35.6812,35.7208,35.6713,35.6911,64800.0
2010-12-01 14:45:00,36.02,36.04,35.99,35.99,43200.0,35.701,35.7208,35.6713,35.6713,43200.0
2010-12-01 14:50:00,36.01,36.07,35.99,36.07,62400.0,35.6911,35.7506,35.6713,35.7506,62400.0
2010-12-01 14:55:00,36.07,36.1,36.06,36.06,91600.0,35.7506,35.7803,35.7407,35.7407,91600.0
2010-12-01 15:00:00,36.07,36.08,36.01,36.03,76800.0,35.7506,35.7605,35.6911,35.7109,76800.0
2010-12-01 15:05:00,36.04,36.07,36.03,36.07,66400.0,35.7208,35.7506,35.7109,35.7506,66400.0
2010-12-01 15:10:00,36.07,36.11,36.05,36.08,114800.0,35.7506,35.7902,35.7308,35.7605,114800.0
2010-12-01 15:15:00,36.09,36.1,36.05,36.05,98800.0,35.7704,35.7803,35.7308,35.7308,98800.0
2010-12-01 15:20:00,36.06,36.1,36.05,36.08,165600.0,35.7407,35.7803,35.7308,35.7605,165600.0
2010-12-01 15:25:00,36.07,36.08,36.02,36.02,173600.0,35.7506,35.7605,35.701,35.701,173600.0
2010-12-01 15:30:00,36.02,36.06,35.99,36.05,116400.0,35.701,35.7407,35.6713,35.7308,116400.0
2010-12-01 15:35:00,36.05,36.09,36.04,36.05,134000.0,35.7308,35.7704,35.7208,35.7308,134000.0
2010-12-01 15:40:00,36.05,36.08,36.01,36.02,102400.0,35.7308,35.7605,35.6911,35.701,102400.0
2010-12-01 15:45:00,36.02,36.03,35.95,35.99,189200.0,35.701,35.7109,35.6316,35.6713,189200.0
2010-12-01 15:50:00,35.99,36.0,35.93,35.95,187200.0,35.6713,35.6812,35.6118,35.6316,187200.0
2010-12-01 15:55:00,35.94,36.02,35.94,35.98,325200.0,35.6217,35.701,35.6217,35.6614,325200.0
2010-12-02 09:30:00,36.06,36.37,36.01,36.25,379200.0,35.7407,36.0479,35.6911,35.929,379200.0
2010-12-02 09:35:00,36.28,36.33,36.08,36.18,186400.0,35.9587,36.0083,35.7605,35.8596,186400.0
2010-12-02 09:40:00,36.15,36.17,35.91,35.94,247200.0,35.8299,35.8497,35.592,35.6217,247200.0
2010-12-02 09:45:00,35.93,36.15,35.88,35.95,252000.0,35.6118,35.8299,35.5623,35.6316,252000.0
2010-12-02 09:50:00,35.96,36.03,35.72,35.73,276800.0,35.6415,35.7109,35.4037,35.4136,276800.0
2010-12-02 09:55:00,35.76,35.86,35.73,35.85,150800.0,35.4433,35.5424,35.4136,35.5325,150800.0
2010-12-02 10:00:00,35.82,35.94,35.78,35.85,218400.0,35.5028,35.6217,35.4631,35.5325,218400.0
2010-12-02 10:05:00,35.87,36.16,35.86,36.04,250400.0,35.5523,35.8398,35.5424,35.7208,250400.0
2010-12-02 10:10:00,36.03,36.03,35.93,35.97,112000.0,35.7109,35.7109,35.6118,35.6515,112000.0
2010-12-02 10:15:00,35.97,36.02,35.83,35.83,98400.0,35.6515,35.701,35.5127,35.5127,98400.0
2010-12-02 10:20:00,35.83,35.95,35.8,35.92,202800.0,35.5127,35.6316,35.483,35.6019,202800.0
2010-12-02 10:25:00,35.94,36.01,35.85,35.91,72400.0,35.6217,35.6911,35.5325,35.592,72400.0
2010-12-02 10:30:00,35.9,35.93,35.79,35.81,235600.0,35.5821,35.6118,35.4731,35.4929,235600.0
2010-12-02 10:35:00,35.83,35.84,35.69,35.73,155200.0,35.5127,35.5226,35.3739,35.4136,155200.0
2010-12-02 10:40:00,35.75,35.83,35.69,35.71,90400.0,35.4334,35.5127,35.3739,35.3938,90400.0
2010-12-02 10:45:00,35.73,35.78,35.59,35.78,228000.0,35.4136,35.4631,35.2748,35.4631,228000.0
2010-12-02 10:50:00,35.78,35.8,35.73,35.77,68000.0,35.4631,35.483,35.4136,35.4532,68000.0
2010-12-02 10:55:00,35.75,35.85,35.68,35.85,92400.0,35.4334,35.5325,35.364,35.5325,92400.0
2010-12-02 11:00:00,35.85,35.87,35.77,35.85,71600.0,35.5325,35.5523,35.4532,35.5325,71600.0
2010-12-02 11:05:00,35.88,35.99,35.85,35.93,236800.0,35.5623,35.6713,35.5325,35.6118,236800.0
2010-12-02 11:10:00,35.94,36.12,35.94,36.1,137200.0,35.6217,35.8001,35.6217,35.7803,137200.0
2010-12-02 11:15:00,36.11,36.12,36.01,36.12,86000.0,35.7902,35.8001,35.6911,35.8001,86000.0
2010-12-02 11:20:00,36.1,36.13,36.05,36.08,76400.0,35.7803,35.81,35.7308,35.7605,76400.0
2010-12-02 11:25:00,36.08,36.08,35.99,36.06,70800.0,35.7605,35.7605,35.6713,35.7407,70800.0
2010-12-02 11:30:00,36.04,36.09,36.03,36.09,51200.0,35.7208,35.7704,35.7109,35.7704,51200.0
2010-12-02 11:35:00,36.09,36.12,36.08,36.08,84400.0,35.7704,35.8001,35.7605,35.7605,84400.0
2010-12-02 11:40:00,36.08,36.21,36.08,36.16,162000.0,35.7605,35.8893,35.7605,35.8398,162000.0
2010-12-02 11:45:00,36.15,36.16,36.09,36.13,59200.0,35.8299,35.8398,35.7704,35.81,59200.0
2010-12-02 11:50:00,36.13,36.17,36.13,36.16,78400.0,35.81,35.8497,35.81,35.8398,78400.0
2010-12-02 11:55:00,36.15,36.15,36.08,36.1,38000.0,35.8299,35.8299,35.7605,35.7803,38000.0
2010-12-02 12:00:00,36.1,36.13,36.06,36.07,48400.0,35.7803,35.81,35.7407,35.7506,48400.0
2010-12-02 12:05:00,36.06,36.07,36.02,36.04,45200.0,35.7407,35.7506,35.701,35.7208,45200.0
2010-12-02 12:10:00,36.04,36.06,36.02,36.04,28400.0,35.7208,35.7407,35.701,35.7208,28400.0
2010-12-02 12:15:00,36.03,36.08,36.02,36.03,67600.0,35.7109,35.7605,35.701,35.7109,67600.0
2010-12-02 12:20:00,36.03,36.06,36.0,36.0,60400.0,35.7109,35.7407,35.6812,35.6812,60400.0
2010-12-02 12:25:00,35.99,36.0,35.87,35.87,116400.0,35.6713,35.6812,35.5523,35.5523,116400.0
2010-12-02 12:30:00,35.88,35.94,35.86,35.94,158400.0,35.5623,35.6217,35.5424,35.6217,158400.0
2010-12-02 12:35:00,35.93,35.97,35.9,35.97,49600.0,35.6118,35.6515,35.5821,35.6515,49600.0
2010-12-02 12:40:00,35.96,36.02,35.96,35.96,49200.0,35.6415,35.701,35.6415,35.6415,49200.0
2010-12-02 12:45:00,35.96,35.96,35.84,35.88,89600.0,35.6415,35.6415,35.5226,35.5623,89600.0
2010-12-02 12:50:00,35.88,35.92,35.83,35.86,50800.0,35.5623,35.6019,35.5127,35.5424,50800.0
2010-12-02 12:55:00,35.86,35.88,35.79,35.79,74400.0,35.5424,35.5623,35.4731,35.4731,74400.0
2010-12-02 13:00:00,35.8,35.92,35.71,35.72,233200.0,35.483,35.6019,35.3938,35.4037,233200.0
2010-12-02 13:05:00,35.72,35.81,35.7,35.78,272400.0,35.4037,35.4929,35.3839,35.4631,272400.0
2010-12-02 13:10:00,35.78,35.88,35.78,35.87,106800.0,35.4631,35.5623,35.4631,35.5523,106800.0
2010-12-02 13:15:00,35.85,35.87,35.81,35.84,39200.0,35.5325,35.5523,35.4929,35.5226,39200.0
2010-12-02 13:20:00,35.85,35.88,35.79,35.79,69600.0,35.5325,35.5623,35.4731,35.4731,69600.0
2010-12-02 13:25:00,35.78,35.81,35.77,35.79,98000.0,35.4631,35.4929,35.4532,35.4731,98000.0
2010-12-02 13:30:00,35.81,35.82,35.77,35.79,101600.0,35.4929,35.5028,35.4532,35.4731,101600.0
2010-12-02 13:35:00,35.78,35.83,35.77,35.77,60400.0,35.4631,35.5127,35.4532,35.4532,60400.0
2010-12-02 13:40:00,35.78,35.82,35.77,35.79,78400.0,35.4631,35.5028,35.4532,35.4731,78400.0
2010-12-02 13:45:00,35.8,35.84,35.79,35.82,51200.0,35.483,35.5226,35.4731,35.5028,51200.0
2010-12-02 13:50:00,35.84,35.92,35.81,35.91,99200.0,35.5226,35.6019,35.4929,35.592,99200.0
2010-12-02 13:55:00,35.9,35.91,35.8,35.83,151200.0,35.5821,35.592,35.483,35.5127,151200.0
2010-12-02 14:00:00,35.84,35.85,35.8,35.8,67200.0,35.5226,35.5325,35.483,35.483,67200.0
2010-12-02 14:05:00,35.81,35.82,35.76,35.78,137200.0,35.4929,35.5028,35.4433,35.4631,137200.0
2010-12-02 14:10:00,35.78,35.85,35.77,35.83,52000.0,35.4631,35.5325,35.4532,35.5127,52000.0
2010-12-02 14:15:00,35.82,35.9,35.75,35.79,105600.0,35.5028,35.5821,35.4334,35.4731,105600.0
2010-12-02 14:20:00,35.78,35.84,35.75,35.77,79200.0,35.4631,35.5226,35.4334,35.4532,79200.0
2010-12-02 14:25:00,35.77,35.79,35.75,35.76,84800.0,35.4532,35.4731,35.4334,35.4433,84800.0
2010-12-02 14:30:00,35.77,35.82,35.75,35.79,152800.0,35.4532,35.5028,35.4334,35.4731,152800.0
2010-12-02 14:35:00,35.8,35.84,35.78,35.78,119600.0,35.483,35.5226,35.4631,35.4631,119600.0
2010-12-02 14:40:00,35.78,35.83,35.76,35.76,198400.0,35.4631,35.5127,35.4433,35.4433,198400.0
2010-12-02 14:45:00,35.75,35.8,35.75,35.77,63200.0,35.4334,35.483,35.4334,35.4532,63200.0
2010-12-02 14:50:00,35.76,35.77,35.69,35.72,176400.0,35.4433,35.4532,35.3739,35.4037,176400.0
2010-12-02 14:55:00,35.73,35.75,35.63,35.63,196000.0,35.4136,35.4334,35.3145,35.3145,196000.0
2010-12-02 15:00:00,35.63,35.69,35.63,35.69,243600.0,35.3145,35.3739,35.3145,35.3739,243600.0
2010-12-02 15:05:00,35.69,35.76,35.67,35.74,209200.0,35.3739,35.4433,35.3541,35.4235,209200.0
2010-12-02 15:10:00,35.74,35.8,35.72,35.79,97200.0,35.4235,35.483,35.4037,35.4731,97200.0
2010-12-02 15:15:00,35.79,35.82,35.74,35.76,153600.0,35.4731,35.5028,35.4235,35.4433,153600.0
2010-12-02 15:20:00,35.75,35.81,35.73,35.79,126000.0,35.4334,35.4929,35.4136,35.4731,126000.0
2010-12-02 15:25:00,35.79,35.8,35.74,35.79,232800.0,35.4731,35.483,35.4235,35.4731,232800.0
2010-12-02 15:30:00,35.79,35.85,35.76,35.84,248800.0,35.4731,35.5325,35.4433,35.5226,248800.0
2010-12-02 15:35:00,35.84,35.85,35.79,35.8,308000.0,35.5226,35.5325,35.4731,35.483,308000.0
2010-12-02 15:40:00,35.8,35.81,35.71,35.73,313200.0,35.483,35.4929,35.3938,35.4136,313200.0
2010-12-02 15:45:00,35.73,35.8,35.73,35.75,277600.0,35.4136,35.483,35.4136,35.4334,277600.0
2010-12-02 15:50:00,35.75,35.77,35.71,35.72,263200.0,35.4334,35.4532,35.3938,35.4037,263200.0
2010-12-02 15:55:00,35.72,35.77,35.71,35.76,448400.0,35.4037,35.4532,35.3938,35.4433,448400.0
2010-12-03 09:30:00,35.48,35.88,35.48,35.76,330000.0,35.1658,35.5623,35.1658,35.4433,330000.0
2010-12-03 09:35:00,35.75,35.78,35.55,35.69,215200.0,35.4334,35.4631,35.2352,35.3739,215200.0
2010-12-03 09:40:00,35.71,35.8,35.64,35.73,137600.0,35.3938,35.483,35.3244,35.4136,137600.0
2010-12-03 09:45:00,35.74,35.81,35.63,35.81,117200.0,35.4235,35.4929,35.3145,35.4929,117200.0
2010-12-03 09:50:00,35.81,35.82,35.65,35.73,210800.0,35.4929,35.5028,35.3343,35.4136,210800.0
2010-12-03 09:55:00,35.74,36.0,35.74,35.98,528400.0,35.4235,35.6812,35.4235,35.6614,528400.0
2010-12-03 10:00:00,35.98,36.05,35.84,35.87,612000.0,35.6614,35.7308,35.5226,35.5523,612000.0
2010-12-03 10:05:00,35.87,35.99,35.81,35.91,140400.0,35.5523,35.6713,35.4929,35.592,140400.0
2010-12-03 10:10:00,35.9,35.99,35.87,35.96,212000.0,35.5821,35.6713,35.5523,35.6415,212000.0
2010-12-03 10:15:00,35.95,36.02,35.95,36.02,96800.0,35.6316,35.701,35.6316,35.701,96800.0
2010-12-03 10:20:00,36.01,36.01,35.9,35.93,106000.0,35.6911,35.6911,35.5821,35.6118,106000.0
2010-12-03 10:25:00,35.93,36.01,35.9,35.99,322400.0,35.6118,35.6911,35.5821,35.6713,322400.0
2010-12-03 10:30:00,35.99,36.02,35.91,35.91,149200.0,35.6713,35.701,35.592,35.592,149200.0
2010-12-03 10:35:00,35.94,36.01,35.94,35.98,124800.0,35.6217,35.6911,35.6217,35.6614,124800.0
2010-12-03 10:40:00,36.0,36.01,35.88,35.88,136000.0,35.6812,35.6911,35.5623,35.5623,136000.0
2010-12-03 10:45:00,35.88,35.92,35.85,35.88,59200.0,35.5623,35.6019,35.5325,35.5623,59200.0
2010-12-03 10:50:00,35.88,35.94,35.88,35.91,82800.0,35.5623,35.6217,35.5623,35.592,82800.0
2010-12-03 10:55:00,35.92,36.0,35.9,35.98,58800.0,35.6019,35.6812,35.5821,35.6614,58800.0
2010-12-03 11:00:00,35.99,35.99,35.85,35.88,237200.0,35.6713,35.6713,35.5325,35.5623,237200.0
2010-12-03 11:05:00,35.86,35.94,35.86,35.89,52000.0,35.5424,35.6217,35.5424,35.5722,52000.0
2010-12-03 11:10:00,35.9,35.9,35.79,35.79,62800.0,35.5821,35.5821,35.4731,35.4731,62800.0
2010-12-03 11:15:00,35.79,35.8,35.67,35.72,145600.0,35.4731,35.483,35.3541,35.4037,145600.0
2010-12-03 11:20:00,35.72,35.75,35.65,35.65,170400.0,35.4037,35.4334,35.3343,35.3343,170400.0
2010-12-03 11:25:00,35.65,35.65,35.52,35.6,103600.0,35.3343,35.3343,35.2054,35.2847,103600.0
2010-12-03 11:30:00,35.61,35.61,35.5,35.54,96800.0,35.2946,35.2946,35.1856,35.2253,96800.0
2010-12-03 11:35:00,35.54,35.59,35.51,35.54,88400.0,35.2253,35.2748,35.1955,35.2253,88400.0
2010-12-03 11:40:00,35.54,35.64,35.54,35.64,43600.0,35.2253,35.3244,35.2253,35.3244,43600.0
2010-12-03 11:45:00,35.65,35.67,35.59,35.6,43600.0,35.3343,35.3541,35.2748,35.2847,43600.0
2010-12-03 11:50:00,35.62,35.62,35.52,35.53,52400.0,35.3046,35.3046,35.2054,35.2154,52400.0
2010-12-03 11:55:00,35.56,35.58,35.54,35.55,16800.0,35.2451,35.2649,35.2253,35.2352,16800.0
2010-12-03 12:00:00,35.57,35.6,35.54,35.55,156400.0,35.255,35.2847,35.2253,35.2352,156400.0
2010-12-03 12:05:00,35.56,35.62,35.56,35.58,48800.0,35.2451,35.3046,35.2451,35.2649,48800.0
2010-12-03 12:10:00,35.6,35.64,35.58,35.6,26400.0,35.2847,35.3244,35.2649,35.2847,26400.0
2010-12-03 12:15:00,35.64,35.68,35.59,35.62,85200.0,35.3244,35.364,35.2748,35.3046,85200.0
2010-12-03 12:20:00,35.63,35.73,35.63,35.73,49200.0,35.3145,35.4136,35.3145,35.4136,49200.0
2010-12-03 12:25:00,35.73,35.75,35.66,35.72,54000.0,35.4136,35.4334,35.3442,35.4037,54000.0
2010-12-03 12:30:00,35.73,35.78,35.72,35.72,58800.0,35.4136,35.4631,35.4037,35.4037,58800.0
2010-12-03 12:35:00,35.72,35.76,35.7,35.76,56400.0,35.4037,35.4433,35.3839,35.4433,56400.0
2010-12-03 12:40:00,35.78,35.81,35.73,35.73,47600.0,35.4631,35.4929,35.4136,35.4136,47600.0
2010-12-03 12:45:00,35.73,35.75,35.71,35.74,67600.0,35.4136,35.4334,35.3938,35.4235,67600.0
2010-12-03 12:50:00,35.75,35.75,35.64,35.66,45600.0,35.4334,35.4334,35.3244,35.3442,45600.0
2010-12-03 12:55:00,35.66,35.7,35.66,35.69,19600.0,35.3442,35.3839,35.3442,35.3739,19600.0
2010-12-03 13:00:00,35.66,35.74,35.64,35.73,65600.0,35.3442,35.4235,35.3244,35.4136,65600.0
2010-12-03 13:05:00,35.74,35.74,35.64,35.67,226400.0,35.4235,35.4235,35.3244,35.3541,226400.0
2010-12-03 13:10:00,35.67,35.72,35.67,35.71,13200.0,35.3541,35.4037,35.3541,35.3938,13200.0
2010-12-03 13:15:00,35.71,35.73,35.68,35.68,37200.0,35.3938,35.4136,35.364,35.364,37200.0
2010-12-03 13:20:00,35.7,35.7,35.63,35.65,38800.0,35.3839,35.3839,35.3145,35.3343,38800.0
2010-12-03 13:25:00,35.65,35.69,35.64,35.64,26800.0,35.3343,35.3739,35.3244,35.3244,26800.0
2010-12-03 13:30:00,35.65,35.69,35.65,35.65,24800.0,35.3343,35.3739,35.3343,35.3343,24800.0
2010-12-03 13:35:00,35.66,35.66,35.63,35.65,26400.0,35.3442,35.3442,35.3145,35.3343,26400.0
2010-12-03 13:40:00,35.64,35.67,35.61,35.67,34400.0,35.3244,35.3541,35.2946,35.3541,34400.0
2010-12-03 13:45:00,35.66,35.67,35.62,35.63,18400.0,35.3442,35.3541,35.3046,35.3145,18400.0
2010-12-03 13:50:00,35.65,35.68,35.62,35.66,20400.0,35.3343,35.364,35.3046,35.3442,20400.0
2010-12-03 13:55:00,35.68,35.74,35.68,35.72,18000.0,35.364,35.4235,35.364,35.4037,18000.0
2010-12-03 14:00:00,35.73,35.75,35.66,35.67,38000.0,35.4136,35.4334,35.3442,35.3541,38000.0
2010-12-03 14:05:00,35.67,35.68,35.61,35.62,41200.0,35.3541,35.364,35.2946,35.3046,41200.0
2010-12-03 14:10:00,35.62,35.68,35.61,35.66,54000.0,35.3046,35.364,35.2946,35.3442,54000.0
2010-12-03 14:15:00,35.64,35.65,35.6,35.61,26000.0,35.3244,35.3343,35.2847,35.2946,26000.0
2010-12-03 14:20:00,35.64,35.65,35.58,35.59,38800.0,35.3244,35.3343,35.2649,35.2748,38800.0
2010-12-03 14:25:00,35.6,35.68,35.58,35.67,36400.0,35.2847,35.364,35.2649,35.3541,36400.0
2010-12-03 14:30:00,35.68,35.72,35.66,35.71,154000.0,35.364,35.4037,35.3442,35.3938,154000.0
2010-12-03 14:35:00,35.71,35.75,35.7,35.74,150000.0,35.3938,35.4334,35.3839,35.4235,150000.0
2010-12-03 14:40:00,35.74,35.81,35.73,35.81,78000.0,35.4235,35.4929,35.4136,35.4929,78000.0
2010-12-03 14:45:00,35.81,35.81,35.76,35.78,44800.0,35.4929,35.4929,35.4433,35.4631,44800.0
2010-12-03 14:50:00,35.79,35.79,35.72,35.75,105200.0,35.4731,35.4731,35.4037,35.4334,105200.0
2010-12-03 14:55:00,35.75,35.75,35.68,35.73,138800.0,35.4334,35.4334,35.364,35.4136,138800.0
2010-12-03 15:00:00,35.73,35.76,35.69,35.71,79600.0,35.4136,35.4433,35.3739,35.3938,79600.0
2010-12-03 15:05:00,35.71,35.72,35.68,35.69,87600.0,35.3938,35.4037,35.364,35.3739,87600.0
2010-12-03 15:10:00,35.71,35.79,35.69,35.77,75600.0,35.3938,35.4731,35.3739,35.4532,75600.0
2010-12-03 15:15:00,35.76,35.77,35.65,35.71,73200.0,35.4433,35.4532,35.3343,35.3938,73200.0
2010-12-03 15:20:00,35.71,35.75,35.66,35.69,141600.0,35.3938,35.4334,35.3442,35.3739,141600.0
2010-12-03 15:25:00,35.69,35.71,35.63,35.71,105600.0,35.3739,35.3938,35.3145,35.3938,105600.0
2010-12-03 15:30:00,35.72,35.72,35.65,35.67,117200.0,35.4037,35.4037,35.3343,35.3541,117200.0
2010-12-03 15:35:00,35.67,35.71,35.65,35.68,167200.0,35.3541,35.3938,35.3343,35.364,167200.0
2010-12-03 15:40:00,35.68,35.75,35.67,35.71,236000.0,35.364,35.4334,35.3541,35.3938,236000.0
2010-12-03 15:45:00,35.71,35.75,35.71,35.75,126000.0,35.3938,35.4334,35.3938,35.4334,126000.0
2010-12-03 15:50:00,35.74,35.75,35.69,35.71,206400.0,35.4235,35.4334,35.3739,35.3938,206400.0
2010-12-03 15:55:00,35.72,35.73,35.63,35.69,302000.0,35.4037,35.4136,35.3145,35.3739,302000.0
2010-12-06 09:30:00,35.91,36.05,35.64,35.64,431600.0,35.592,35.7308,35.3244,35.3244,431600.0
2010-12-06 09:35:00,35.64,35.67,35.42,35.45,386000.0,35.3244,35.3541,35.1063,35.1361,386000.0
2010-12-06 09:40:00,35.48,35.6,35.38,35.55,307600.0,35.1658,35.2847,35.0667,35.2352,307600.0
2010-12-06 09:45:00,35.56,35.67,35.4,35.53,213200.0,35.2451,35.3541,35.0865,35.2154,213200.0
2010-12-06 09:50:00,35.54,35.6,35.44,35.6,129600.0,35.2253,35.2847,35.1262,35.2847,129600.0
2010-12-06 09:55:00,35.57,35.74,35.57,35.63,176800.0,35.255,35.4235,35.255,35.3145,176800.0
2010-12-06 10:00:00,35.65,35.73,35.64,35.68,134400.0,35.3343,35.4136,35.3244,35.364,134400.0
2010-12-06 10:05:00,35.71,35.72,35.65,35.68,64800.0,35.3938,35.4037,35.3343,35.364,64800.0
2010-12-06 10:10:00,35.66,35.71,35.6,35.62,76800.0,35.3442,35.3938,35.2847,35.3046,76800.0
2010-12-06 10:15:00,35.59,35.71,35.59,35.66,56400.0,35.2748,35.3938,35.2748,35.3442,56400.0
2010-12-06 10:20:00,35.68,35.68,35.61,35.66,60400.0,35.364,35.364,35.2946,35.3442,60400.0
2010-12-06 10:25:00,35.66,35.67,35.5,35.54,94800.0,35.3442,35.3541,35.1856,35.2253,94800.0
2010-12-06 10:30:00,35.54,35.65,35.47,35.55,122000.0,35.2253,35.3343,35.1559,35.2352,122000.0
2010-12-06 10:35:00,35.54,35.63,35.5,35.56,124000.0,35.2253,35.3145,35.1856,35.2451,124000.0
2010-12-06 10:40:00,35.57,35.67,35.57,35.67,87200.0,35.255,35.3541,35.255,35.3541,87200.0
2010-12-06 10:45:00,35.64,35.66,35.61,35.62,69200.0,35.3244,35.3442,35.2946,35.3046,69200.0
2010-12-06 10:50:00,35.62,35.63,35.54,35.62,62000.0,35.3046,35.3145,35.2253,35.3046,62000.0
2010-12-06 10:55:00,35.6,35.62,35.55,35.6,130000.0,35.2847,35.3046,35.2352,35.2847,130000.0
2010-12-06 11:00:00,35.6,35.61,35.55,35.58,97600.0,35.2847,35.2946,35.2352,35.2649,97600.0
2010-12-06 11:05:00,35.57,35.66,35.55,35.6,86400.0,35.255,35.3442,35.2352,35.2847,86400.0
2010-12-06 11:10:00,35.6,35.64,35.58,35.59,44800.0,35.2847,35.3244,35.2649,35.2748,44800.0
2010-12-06 11:15:00,35.58,35.6,35.5,35.53,142800.0,35.2649,35.2847,35.1856,35.2154,142800.0
2010-12-06 11:20:00,35.52,35.56,35.44,35.45,149600.0,35.2054,35.2451,35.1262,35.1361,149600.0
2010-12-06 11:25:00,35.45,35.5,35.38,35.5,108400.0,35.1361,35.1856,35.0667,35.1856,108400.0
2010-12-06 11:30:00,35.47,35.49,35.42,35.42,74400.0,35.1559,35.1757,35.1063,35.1063,74400.0
2010-12-06 11:35:00,35.43,35.43,35.28,35.35,239600.0,35.1162,35.1162,34.9676,35.0369,239600.0
2010-12-06 11:40:00,35.36,35.44,35.36,35.43,62400.0,35.0469,35.1262,35.0469,35.1162,62400.0
2010-12-06 11:45:00,35.45,35.5,35.41,35.44,108000.0,35.1361,35.1856,35.0964,35.1262,108000.0
2010-12-06 11:50:00,35.44,35.49,35.44,35.47,74800.0,35.1262,35.1757,35.1262,35.1559,74800.0
2010-12-06 11:55:00,35.45,35.49,35.44,35.48,43200.0,35.1361,35.1757,35.1262,35.1658,43200.0
2010-12-06 12:00:00,35.48,35.49,35.43,35.45,70000.0,35.1658,35.1757,35.1162,35.1361,70000.0
2010-12-06 12:05:00,35.45,35.47,35.42,35.44,76400.0,35.1361,35.1559,35.1063,35.1262,76400.0
2010-12-06 12:10:00,35.45,35.46,35.37,35.45,112400.0,35.1361,35.146,35.0568,35.1361,112400.0
2010-12-06 12:15:00,35.45,35.45,35.34,35.34,40000.0,35.1361,35.1361,35.027,35.027,40000.0
2010-12-06 12:20:00,35.35,35.42,35.35,35.4,79200.0,35.0369,35.1063,35.0369,35.0865,79200.0
2010-12-06 12:25:00,35.4,35.41,35.33,35.35,86400.0,35.0865,35.0964,35.0171,35.0369,86400.0
2010-12-06 12:30:00,35.35,35.44,35.35,35.42,54800.0,35.0369,35.1262,35.0369,35.1063,54800.0
2010-12-06 12:35:00,35.41,35.44,35.38,35.44,22400.0,35.0964,35.1262,35.0667,35.1262,22400.0
2010-12-06 12:40:00,35.43,35.46,35.4,35.45,62800.0,35.1162,35.146,35.0865,35.1361,62800.0
2010-12-06 12:45:00,35.45,35.45,35.4,35.44,42000.0,35.1361,35.1361,35.0865,35.1262,42000.0
2010-12-06 12:50:00,35.45,35.49,35.44,35.44,94400.0,35.1361,35.1757,35.1262,35.1262,94400.0
2010-12-06 12:55:00,35.45,35.52,35.45,35.46,68400.0,35.1361,35.2054,35.1361,35.146,68400.0
2010-12-06 13:00:00,35.47,35.56,35.46,35.56,75600.0,35.1559,35.2451,35.146,35.2451,75600.0
2010-12-06 13:05:00,35.56,35.61,35.54,35.61,65200.0,35.2451,35.2946,35.2253,35.2946,65200.0
2010-12-06 13:10:00,35.6,35.62,35.55,35.57,49600.0,35.2847,35.3046,35.2352,35.255,49600.0
2010-12-06 13:15:00,35.57,35.59,35.54,35.57,113600.0,35.255,35.2748,35.2253,35.255,113600.0
2010-12-06 13:20:00,35.57,35.65,35.57,35.65,79200.0,35.255,35.3343,35.255,35.3343,79200.0
2010-12-06 13:25:00,35.64,35.71,35.61,35.7,94400.0,35.3244,35.3938,35.2946,35.3839,94400.0
2010-12-06 13:30:00,35.71,35.8,35.69,35.77,118400.0,35.3938,35.483,35.3739,35.4532,118400.0
2010-12-06 13:35:00,35.8,35.85,35.78,35.83,114800.0,35.483,35.5325,35.4631,35.5127,114800.0
2010-12-06 13:40:00,35.83,35.91,35.83,35.9,93600.0,35.5127,35.592,35.5127,35.5821,93600.0
2010-12-06 13:45:00,35.91,35.91,35.84,35.85,86400.0,35.592,35.592,35.5226,35.5325,86400.0
2010-12-06 13:50:00,35.86,35.92,35.85,35.91,42800.0,35.5424,35.6019,35.5325,35.592,42800.0
2010-12-06 13:55:00,35.9,35.95,35.88,35.95,122800.0,35.5821,35.6316,35.5623,35.6316,122800.0
2010-12-06 14:00:00,35.94,35.96,35.91,35.91,71600.0,35.6217,35.6415,35.592,35.592,71600.0
2010-12-06 14:05:00,35.91,35.92,35.88,35.91,72400.0,35.592,35.6019,35.5623,35.592,72400.0
2010-12-06 14:10:00,35.91,36.03,35.9,35.98,258000.0,35.592,35.7109,35.5821,35.6614,258000.0
2010-12-06 14:15:00,36.0,36.0,35.91,35.95,57200.0,35.6812,35.6812,35.592,35.6316,57200.0
2010-12-06 14:20:00,35.95,36.05,35.94,36.02,134800.0,35.6316,35.7308,35.6217,35.701,134800.0
2010-12-06 14:25:00,36.02,36.06,36.02,36.04,105200.0,35.701,35.7407,35.701,35.7208,105200.0
2010-12-06 14:30:00,36.05,36.2,36.05,36.19,252800.0,35.7308,35.8794,35.7308,35.8695,252800.0
2010-12-06 14:35:00,36.19,36.27,36.18,36.25,243600.0,35.8695,35.9488,35.8596,35.929,243600.0
2010-12-06 14:40:00,36.25,36.26,36.14,36.15,96400.0,35.929,35.9389,35.82,35.8299,96400.0
2010-12-06 14:45:00,36.15,36.2,36.14,36.19,47600.0,35.8299,35.8794,35.82,35.8695,47600.0
2010-12-06 14:50:00,36.19,36.19,36.14,36.15,78000.0,35.8695,35.8695,35.82,35.8299,78000.0
2010-12-06 14:55:00,36.16,36.16,36.04,36.09,164000.0,35.8398,35.8398,35.7208,35.7704,164000.0
2010-12-06 15:00:00,36.09,36.12,36.04,36.07,128400.0,35.7704,35.8001,35.7208,35.7506,128400.0
2010-12-06 15:05:00,36.07,36.08,35.98,36.08,132000.0,35.7506,35.7605,35.6614,35.7605,132000.0
2010-12-06 15:10:00,36.08,36.09,36.02,36.06,59600.0,35.7605,35.7704,35.701,35.7407,59600.0
2010-12-06 15:15:00,36.07,36.11,36.03,36.1,105600.0,35.7506,35.7902,35.7109,35.7803,105600.0
2010-12-06 15:20:00,36.1,36.15,36.04,36.15,200800.0,35.7803,35.8299,35.7208,35.8299,200800.0
2010-12-06 15:25:00,36.16,36.17,36.08,36.08,90800.0,35.8398,35.8497,35.7605,35.7605,90800.0
2010-12-06 15:30:00,36.08,36.13,36.07,36.1,126400.0,35.7605,35.81,35.7506,35.7803,126400.0
2010-12-06 15:35:00,36.1,36.24,36.1,36.23,186000.0,35.7803,35.9191,35.7803,35.9092,186000.0
2010-12-06 15:40:00,36.23,36.42,36.22,36.38,415600.0,35.9092,36.0975,35.8992,36.0578,415600.0
2010-12-06 15:45:00,36.39,36.41,36.27,36.39,359600.0,36.0677,36.0876,35.9488,36.0677,359600.0
2010-12-06 15:50:00,36.38,36.4,36.27,36.32,367600.0,36.0578,36.0777,35.9488,35.9984,367600.0
2010-12-06 15:55:00,36.33,36.35,36.26,36.29,428800.0,36.0083,36.0281,35.9389,35.9686,428800.0
2010-12-07 09:30:00,37.25,37.34,37.06,37.26,731200.0,36.9201,37.0093,36.7318,36.93,731200.0
2010-12-07 09:35:00,37.26,37.3,37.1,37.21,538400.0,36.93,36.9697,36.7715,36.8805,538400.0
2010-12-07 09:40:00,37.2,37.43,37.09,37.13,516400.0,36.8706,37.0985,36.7615,36.8012,516400.0
2010-12-07 09:45:00,37.13,37.27,36.85,36.91,539200.0,36.8012,36.9399,36.5237,36.5831,539200.0
2010-12-07 09:50:00,36.89,36.99,36.8,36.8,362000.0,36.5633,36.6624,36.4741,36.4741,362000.0
2010-12-07 09:55:00,36.81,36.96,36.66,36.78,264400.0,36.484,36.6327,36.3353,36.4543,264400.0
2010-12-07 10:00:00,36.76,36.88,36.63,36.66,245200.0,36.4345,36.5534,36.3056,36.3353,245200.0
2010-12-07 10:05:00,36.69,36.73,36.44,36.46,303200.0,36.3651,36.4047,36.1173,36.1371,303200.0
2010-12-07 10:10:00,36.46,36.7,36.44,36.66,327600.0,36.1371,36.375,36.1173,36.3353,327600.0
2010-12-07 10:15:00,36.66,36.73,36.52,36.6,175600.0,36.3353,36.4047,36.1966,36.2759,175600.0
2010-12-07 10:20:00,36.62,36.82,36.48,36.82,435600.0,36.2957,36.4939,36.1569,36.4939,435600.0
2010-12-07 10:25:00,36.81,37.01,36.78,36.9,692400.0,36.484,36.6822,36.4543,36.5732,692400.0
2010-12-07 10:30:00,36.91,36.92,36.72,36.82,284800.0,36.5831,36.593,36.3948,36.4939,284800.0
2010-12-07 10:35:00,36.79,36.82,36.5,36.68,340000.0,36.4642,36.4939,36.1768,36.3552,340000.0
2010-12-07 10:40:00,36.68,36.8,36.66,36.71,129200.0,36.3552,36.4741,36.3353,36.3849,129200.0
2010-12-07 10:45:00,36.71,36.71,36.62,36.65,104400.0,36.3849,36.3849,36.2957,36.3254,104400.0
2010-12-07 10:50:00,36.63,36.67,36.54,36.59,122000.0,36.3056,36.3453,36.2164,36.266,122000.0
2010-12-07 10:55:00,36.59,36.64,36.48,36.62,164000.0,36.266,36.3155,36.1569,36.2957,164000.0
2010-12-07 11:00:00,36.65,36.67,36.52,36.59,72000.0,36.3254,36.3453,36.1966,36.266,72000.0
2010-12-07 11:05:00,36.55,36.55,36.38,36.48,253600.0,36.2263,36.2263,36.0578,36.1569,253600.0
2010-12-07 11:10:00,36.49,36.62,36.43,36.61,100800.0,36.1669,36.2957,36.1074,36.2858,100800.0
2010-12-07 11:15:00,36.62,36.7,36.59,36.63,122400.0,36.2957,36.375,36.266,36.3056,122400.0
2010-12-07 11:20:00,36.63,36.74,36.62,36.64,151200.0,36.3056,36.4146,36.2957,36.3155,151200.0
2010-12-07 11:25:00,36.64,36.66,36.55,36.63,69600.0,36.3155,36.3353,36.2263,36.3056,69600.0
2010-12-07 11:30:00,36.63,36.72,36.6,36.67,94000.0,36.3056,36.3948,36.2759,36.3453,94000.0
2010-12-07 11:35:00,36.68,36.74,36.62,36.71,112800.0,36.3552,36.4146,36.2957,36.3849,112800.0
2010-12-07 11:40:00,36.72,36.79,36.67,36.76,125200.0,36.3948,36.4642,36.3453,36.4345,125200.0
2010-12-07 11:45:00,36.79,36.96,36.78,36.93,265600.0,36.4642,36.6327,36.4543,36.603,265600.0
2010-12-07 11:50:00,36.95,37.03,36.88,36.9,181600.0,36.6228,36.7021,36.5534,36.5732,181600.0
2010-12-07 11:55:00,36.88,36.92,36.77,36.79,72000.0,36.5534,36.593,36.4444,36.4642,72000.0
2010-12-07 12:00:00,36.79,36.87,36.76,36.78,68000.0,36.4642,36.5435,36.4345,36.4543,68000.0
2010-12-07 12:05:00,36.77,36.87,36.74,36.76,126800.0,36.4444,36.5435,36.4146,36.4345,126800.0
2010-12-07 12:10:00,36.76,36.77,36.71,36.74,60000.0,36.4345,36.4444,36.3849,36.4146,60000.0
2010-12-07 12:15:00,36.72,36.79,36.72,36.77,230400.0,36.3948,36.4642,36.3948,36.4444,230400.0
2010-12-07 12:20:00,36.76,36.85,36.73,36.8,351600.0,36.4345,36.5237,36.4047,36.4741,351600.0
2010-12-07 12:25:00,36.83,36.93,36.78,36.91,112000.0,36.5038,36.603,36.4543,36.5831,112000.0
2010-12-07 12:30:00,36.92,36.93,36.86,36.89,119600.0,36.593,36.603,36.5336,36.5633,119600.0
2010-12-07 12:35:00,36.9,36.9,36.79,36.82,109200.0,36.5732,36.5732,36.4642,36.4939,109200.0
2010-12-07 12:40:00,36.81,36.85,36.78,36.8,42800.0,36.484,36.5237,36.4543,36.4741,42800.0
2010-12-07 12:45:00,36.83,36.86,36.8,36.83,46400.0,36.5038,36.5336,36.4741,36.5038,46400.0
2010-12-07 12:50:00,36.82,36.83,36.75,36.76,60800.0,36.4939,36.5038,36.4246,36.4345,60800.0
2010-12-07 12:55:00,36.76,36.83,36.71,36.82,92800.0,36.4345,36.5038,36.3849,36.4939,92800.0
2010-12-07 13:00:00,36.82,36.85,36.79,36.83,130000.0,36.4939,36.5237,36.4642,36.5038,130000.0
2010-12-07 13:05:00,36.81,36.9,36.81,36.86,178000.0,36.484,36.5732,36.484,36.5336,178000.0
2010-12-07 13:10:00,36.85,36.85,36.79,36.85,186400.0,36.5237,36.5237,36.4642,36.5237,186400.0
2010-12-07 13:15:00,36.85,36.87,36.74,36.82,115200.0,36.5237,36.5435,36.4146,36.4939,115200.0
2010-12-07 13:20:00,36.8,36.84,36.8,36.81,26400.0,36.4741,36.5138,36.4741,36.484,26400.0
2010-12-07 13:25:00,36.81,36.93,36.8,36.88,71600.0,36.484,36.603,36.4741,36.5534,71600.0
2010-12-07 13:30:00,36.89,36.92,36.85,36.89,48400.0,36.5633,36.593,36.5237,36.5633,48400.0
2010-12-07 13:35:00,36.87,36.87,36.78,36.8,40000.0,36.5435,36.5435,36.4543,36.4741,40000.0
2010-12-07 13:40:00,36.8,36.82,36.76,36.81,43600.0,36.4741,36.4939,36.4345,36.484,43600.0
2010-12-07 13:45:00,36.81,36.96,36.8,36.95,84400.0,36.484,36.6327,36.4741,36.6228,84400.0
2010-12-07 13:50:00,36.93,36.94,36.88,36.9,38000.0,36.603,36.6129,36.5534,36.5732,38000.0
2010-12-07 13:55:00,36.91,36.94,36.85,36.85,104000.0,36.5831,36.6129,36.5237,36.5237,104000.0
2010-12-07 14:00:00,36.84,36.91,36.83,36.88,43600.0,36.5138,36.5831,36.5038,36.5534,43600.0
2010-12-07 14:05:00,36.88,36.89,36.82,36.87,59200.0,36.5534,36.5633,36.4939,36.5435,59200.0
2010-12-07 14:10:00,36.85,36.88,36.82,36.88,75600.0,36.5237,36.5534,36.4939,36.5534,75600.0
2010-12-07 14:15:00,36.88,36.92,36.86,36.9,30000.0,36.5534,36.593,36.5336,36.5732,30000.0
2010-12-07 14:20:00,36.87,36.92,36.85,36.9,44000.0,36.5435,36.593,36.5237,36.5732,44000.0
2010-12-07 14:25:00,36.9,36.94,36.87,36.89,86000.0,36.5732,36.6129,36.5435,36.5633,86000.0
2010-12-07 14:30:00,36.88,36.94,36.85,36.94,87200.0,36.5534,36.6129,36.5237,36.6129,87200.0
2010-12-07 14:35:00,36.94,36.99,36.92,36.95,176000.0,36.6129,36.6624,36.593,36.6228,176000.0
2010-12-07 14:40:00,36.95,36.99,36.91,36.91,43200.0,36.6228,36.6624,36.5831,36.5831,43200.0
2010-12-07 14:45:00,36.92,36.95,36.86,36.89,83200.0,36.593,36.6228,36.5336,36.5633,83200.0
2010-12-07 14:50:00,36.89,36.9,36.81,36.85,119200.0,36.5633,36.5732,36.484,36.5237,119200.0
2010-12-07 14:55:00,36.84,36.84,36.67,36.67,194400.0,36.5138,36.5138,36.3453,36.3453,194400.0
2010-12-07 15:00:00,36.7,36.73,36.6,36.65,188400.0,36.375,36.4047,36.2759,36.3254,188400.0
2010-12-07 15:05:00,36.64,36.7,36.6,36.64,148800.0,36.3155,36.375,36.2759,36.3155,148800.0
2010-12-07 15:10:00,36.63,36.68,36.55,36.6,138000.0,36.3056,36.3552,36.2263,36.2759,138000.0
2010-12-07 15:15:00,36.59,36.62,36.38,36.42,287600.0,36.266,36.2957,36.0578,36.0975,287600.0
2010-12-07 15:20:00,36.45,36.46,36.34,36.39,184400.0,36.1272,36.1371,36.0182,36.0677,184400.0
2010-12-07 15:25:00,36.38,36.54,36.38,36.52,168400.0,36.0578,36.2164,36.0578,36.1966,168400.0
2010-12-07 15:30:00,36.51,36.6,36.51,36.54,227600.0,36.1867,36.2759,36.1867,36.2164,227600.0
2010-12-07 15:35:00,36.53,36.63,36.52,36.63,186800.0,36.2065,36.3056,36.1966,36.3056,186800.0
2010-12-07 15:40:00,36.63,36.69,36.46,36.46,231600.0,36.3056,36.3651,36.1371,36.1371,231600.0
2010-12-07 15:45:00,36.47,36.53,36.32,36.4,372400.0,36.147,36.2065,35.9984,36.0777,372400.0
2010-12-07 15:50:00,36.39,36.44,36.33,36.36,248400.0,36.0677,36.1173,36.0083,36.038,248400.0
2010-12-07 15:55:00,36.37,36.37,36.28,36.31,471200.0,36.0479,36.0479,35.9587,35.9884,471200.0
2010-12-08 09:30:00,37.27,37.29,36.99,37.18,736800.0,36.9399,36.9598,36.6624,36.8507,736800.0
2010-12-08 09:35:00,37.18,37.24,36.9,36.99,607200.0,36.8507,36.9102,36.5732,36.6624,607200.0
2010-12-08 09:40:00,37.05,37.15,36.75,36.81,458000.0,36.7219,36.821,36.4246,36.484,458000.0
2010-12-08 09:45:00,36.81,37.1,36.8,36.9,346400.0,36.484,36.7715,36.4741,36.5732,346400.0
2010-12-08 09:50:00,36.89,36.96,36.8,36.85,128000.0,36.5633,36.6327,36.4741,36.5237,128000.0
2010-12-08 09:55:00,36.82,36.89,36.76,36.87,232400.0,36.4939,36.5633,36.4345,36.5435,232400.0
2010-12-08 10:00:00,36.87,36.88,36.5,36.6,404800.0,36.5435,36.5534,36.1768,36.2759,404800.0
2010-12-08 10:05:00,36.6,36.67,36.5,36.66,236400.0,36.2759,36.3453,36.1768,36.3353,236400.0
2010-12-08 10:10:00,36.63,36.74,36.52,36.74,177600.0,36.3056,36.4146,36.1966,36.4146,177600.0
2010-12-08 10:15:00,36.69,36.79,36.61,36.64,178000.0,36.3651,36.4642,36.2858,36.3155,178000.0
2010-12-08 10:20:00,36.63,36.79,36.56,36.79,196000.0,36.3056,36.4642,36.2362,36.4642,196000.0
2010-12-08 10:25:00,36.77,36.87,36.71,36.79,201200.0,36.4444,36.5435,36.3849,36.4642,201200.0
2010-12-08 10:30:00,36.78,36.79,36.68,36.74,96000.0,36.4543,36.4642,36.3552,36.4146,96000.0
2010-12-08 10:35:00,36.74,36.77,36.63,36.65,110000.0,36.4146,36.4444,36.3056,36.3254,110000.0
2010-12-08 10:40:00,36.65,36.7,36.55,36.69,140000.0,36.3254,36.375,36.2263,36.3651,140000.0
2010-12-08 10:45:00,36.68,36.75,36.66,36.75,81600.0,36.3552,36.4246,36.3353,36.4246,81600.0
2010-12-08 10:50:00,36.73,36.81,36.69,36.8,70000.0,36.4047,36.484,36.3651,36.4741,70000.0
2010-12-08 10:55:00,36.81,36.83,36.72,36.82,89200.0,36.484,36.5038,36.3948,36.4939,89200.0
2010-12-08 11:00:00,36.84,36.9,36.77,36.88,152000.0,36.5138,36.5732,36.4444,36.5534,152000.0
2010-12-08 11:05:00,36.89,37.1,36.82,37.05,300000.0,36.5633,36.7715,36.4939,36.7219,300000.0
2010-12-08 11:10:00,37.05,37.09,36.97,37.0,247200.0,36.7219,36.7615,36.6426,36.6723,247200.0
2010-12-08 11:15:00,37.02,37.05,37.0,37.0,73600.0,36.6922,36.7219,36.6723,36.6723,73600.0
2010-12-08 11:20:00,37.0,37.02,37.0,37.02,75600.0,36.6723,36.6922,36.6723,36.6922,75600.0
2010-12-08 11:25:00,37.02,37.11,37.01,37.08,146400.0,36.6922,36.7814,36.6822,36.7516,146400.0
2010-12-08 11:30:00,37.08,37.09,37.03,37.04,91600.0,36.7516,36.7615,36.7021,36.712,91600.0
2010-12-08 11:35:00,37.04,37.08,37.0,37.07,147200.0,36.712,36.7516,36.6723,36.7417,147200.0
2010-12-08 11:40:00,37.07,37.07,37.01,37.07,124400.0,36.7417,36.7417,36.6822,36.7417,124400.0
2010-12-08 11:45:00,37.07,37.09,37.04,37.05,162400.0,36.7417,36.7615,36.712,36.7219,162400.0
2010-12-08 11:50:00,37.06,37.08,37.02,37.03,134400.0,36.7318,36.7516,36.6922,36.7021,134400.0
2010-12-08 11:55:00,37.05,37.05,37.02,37.03,80800.0,36.7219,36.7219,36.6922,36.7021,80800.0
2010-12-08 12:00:00,37.04,37.05,37.02,37.03,71200.0,36.712,36.7219,36.6922,36.7021,71200.0
2010-12-08 12:05:00,37.04,37.05,36.94,36.94,188400.0,36.712,36.7219,36.6129,36.6129,188400.0
2010-12-08 12:10:00,36.97,36.99,36.95,36.98,54800.0,36.6426,36.6624,36.6228,36.6525,54800.0
2010-12-08 12:15:00,36.97,37.01,36.97,36.98,53200.0,36.6426,36.6822,36.6426,36.6525,53200.0
2010-12-08 12:20:00,36.98,37.04,36.97,37.02,78000.0,36.6525,36.712,36.6426,36.6922,78000.0
2010-12-08 12:25:00,37.0,37.04,37.0,37.02,78400.0,36.6723,36.712,36.6723,36.6922,78400.0
2010-12-08 12:30:00,37.0,37.03,36.99,37.01,96400.0,36.6723,36.7021,36.6624,36.6822,96400.0
2010-12-08 12:35:00,37.01,37.06,37.0,37.02,65200.0,36.6822,36.7318,36.6723,36.6922,65200.0
2010-12-08 12:40:00,37.02,37.04,36.98,37.01,84000.0,36.6922,36.712,36.6525,36.6822,84000.0
2010-12-08 12:45:00,37.0,37.02,36.96,36.97,92400.0,36.6723,36.6922,36.6327,36.6426,92400.0
2010-12-08 12:50:00,36.96,36.98,36.85,36.85,118800.0,36.6327,36.6525,36.5237,36.5237,118800.0
2010-12-08 12:55:00,36.87,36.93,36.87,36.9,48000.0,36.5435,36.603,36.5435,36.5732,48000.0
2010-12-08 13:00:00,36.91,36.93,36.87,36.92,104800.0,36.5831,36.603,36.5435,36.593,104800.0
2010-12-08 13:05:00,36.91,36.97,36.91,36.93,21200.0,36.5831,36.6426,36.5831,36.603,21200.0
2010-12-08 13:10:00,36.93,37.09,36.93,37.09,156000.0,36.603,36.7615,36.603,36.7615,156000.0
2010-12-08 13:15:00,37.04,37.13,37.01,37.02,146800.0,36.712,36.8012,36.6822,36.6922,146800.0
2010-12-08 13:20:00,37.0,37.02,36.93,36.96,55200.0,36.6723,36.6922,36.603,36.6327,55200.0
2010-12-08 13:25:00,36.96,36.97,36.93,36.97,26800.0,36.6327,36.6426,36.603,36.6426,26800.0
2010-12-08 13:30:00,36.96,36.98,36.89,36.97,57200.0,36.6327,36.6525,36.5633,36.6426,57200.0
2010-12-08 13:35:00,36.96,36.99,36.95,36.97,76000.0,36.6327,36.6624,36.6228,36.6426,76000.0
2010-12-08 13:40:00,36.97,37.05,36.96,36.97,84000.0,36.6426,36.7219,36.6327,36.6426,84000.0
2010-12-08 13:45:00,36.96,36.98,36.93,36.94,16000.0,36.6327,36.6525,36.603,36.6129,16000.0
2010-12-08 13:50:00,36.95,36.98,36.89,36.93,76400.0,36.6228,36.6525,36.5633,36.603,76400.0
2010-12-08 13:55:00,36.95,36.98,36.91,36.94,118000.0,36.6228,36.6525,36.5831,36.6129,118000.0
2010-12-08 14:00:00,36.93,36.94,36.85,36.94,117600.0,36.603,36.6129,36.5237,36.6129,117600.0
2010-12-08 14:05:00,36.94,37.09,36.94,37.07,143600.0,36.6129,36.7615,36.6129,36.7417,143600.0
2010-12-08 14:10:00,37.09,37.25,37.07,37.22,261600.0,36.7615,36.9201,36.7417,36.8904,261600.0
2010-12-08 14:15:00,37.22,37.29,37.21,37.25,262000.0,36.8904,36.9598,36.8805,36.9201,262000.0
2010-12-08 14:20:00,37.25,37.28,37.24,37.27,230400.0,36.9201,36.9499,36.9102,36.9399,230400.0
2010-12-08 14:25:00,37.27,37.32,37.23,37.31,144000.0,36.9399,36.9895,36.9003,36.9796,144000.0
2010-12-08 14:30:00,37.32,37.38,37.29,37.35,234000.0,36.9895,37.049,36.9598,37.0192,234000.0
2010-12-08 14:35:00,37.35,37.36,37.27,37.31,149200.0,37.0192,37.0291,36.9399,36.9796,149200.0
2010-12-08 14:40:00,37.29,37.49,37.29,37.45,403200.0,36.9598,37.158,36.9598,37.1184,403200.0
2010-12-08 14:45:00,37.44,37.57,37.44,37.5,593200.0,37.1084,37.2373,37.1084,37.1679,593200.0
2010-12-08 14:50:00,37.5,37.59,37.49,37.54,300400.0,37.1679,37.2571,37.158,37.2076,300400.0
2010-12-08 14:55:00,37.52,37.53,37.39,37.49,354400.0,37.1877,37.1976,37.0589,37.158,354400.0
2010-12-08 15:00:00,37.48,37.54,37.46,37.52,175600.0,37.1481,37.2076,37.1283,37.1877,175600.0
2010-12-08 15:05:00,37.51,37.51,37.48,37.5,235200.0,37.1778,37.1778,37.1481,37.1679,235200.0
2010-12-08 15:10:00,37.49,37.55,37.43,37.49,185200.0,37.158,37.2175,37.0985,37.158,185200.0
2010-12-08 15:15:00,37.49,37.52,37.46,37.51,142400.0,37.158,37.1877,37.1283,37.1778,142400.0
2010-12-08 15:20:00,37.5,37.54,37.49,37.5,227600.0,37.1679,37.2076,37.158,37.1679,227600.0
2010-12-08 15:25:00,37.5,37.51,37.41,37.46,349600.0,37.1679,37.1778,37.0787,37.1283,349600.0
2010-12-08 15:30:00,37.47,37.52,37.45,37.46,322000.0,37.1382,37.1877,37.1184,37.1283,322000.0
2010-12-08 15:35:00,37.46,37.48,37.44,37.47,188800.0,37.1283,37.1481,37.1084,37.1382,188800.0
2010-12-08 15:40:00,37.47,37.55,37.45,37.48,366400.0,37.1382,37.2175,37.1184,37.1481,366400.0
2010-12-08 15:45:00,37.47,37.65,37.47,37.64,494000.0,37.1382,37.3166,37.1382,37.3067,494000.0
2010-12-08 15:50:00,37.64,37.66,37.58,37.61,488400.0,37.3067,37.3265,37.2472,37.2769,488400.0
2010-12-08 15:55:00,37.62,37.66,37.59,37.61,678000.0,37.2868,37.3265,37.2571,37.2769,678000.0
2010-12-09 09:30:00,37.77,37.82,37.38,37.5,875600.0,37.4355,37.4851,37.049,37.1679,875600.0
2010-12-09 09:35:00,37.49,37.49,37.1,37.24,516000.0,37.158,37.158,36.7715,36.9102,516000.0
2010-12-09 09:40:00,37.24,37.35,37.15,37.27,262400.0,36.9102,37.0192,36.821,36.9399,262400.0
2010-12-09 09:45:00,37.31,37.54,37.26,37.38,237200.0,36.9796,37.2076,36.93,37.049,237200.0
2010-12-09 09:50:00,37.35,37.66,37.33,37.65,255200.0,37.0192,37.3265,36.9994,37.3166,255200.0
2010-12-09 09:55:00,37.65,37.71,37.38,37.38,292000.0,37.3166,37.376,37.049,37.049,292000.0
2010-12-09 10:00:00,37.38,37.51,37.33,37.46,172800.0,37.049,37.1778,36.9994,37.1283,172800.0
2010-12-09 10:05:00,37.46,37.48,37.23,37.24,193200.0,37.1283,37.1481,36.9003,36.9102,193200.0
2010-12-09 10:10:00,37.27,37.31,37.19,37.24,193600.0,36.9399,36.9796,36.8607,36.9102,193600.0
2010-12-09 10:15:00,37.24,37.32,37.18,37.21,159200.0,36.9102,36.9895,36.8507,36.8805,159200.0
2010-12-09 10:20:00,37.2,37.35,37.16,37.28,262800.0,36.8706,37.0192,36.8309,36.9499,262800.0
2010-12-09 10:25:00,37.3,37.41,37.26,37.41,97600.0,36.9697,37.0787,36.93,37.0787,97600.0
2010-12-09 10:30:00,37.41,37.43,37.34,37.38,119200.0,37.0787,37.0985,37.0093,37.049,119200.0
2010-12-09 10:35:00,37.38,37.38,37.29,37.33,217600.0,37.049,37.049,36.9598,36.9994,217600.0
2010-12-09 10:40:00,37.33,37.34,37.27,37.3,310800.0,36.9994,37.0093,36.9399,36.9697,310800.0
2010-12-09 10:45:00,37.34,37.41,37.29,37.34,194800.0,37.0093,37.0787,36.9598,37.0093,194800.0
2010-12-09 10:50:00,37.34,37.38,37.25,37.25,165200.0,37.0093,37.049,36.9201,36.9201,165200.0
2010-12-09 10:55:00,37.24,37.31,37.11,37.31,260000.0,36.9102,36.9796,36.7814,36.9796,260000.0
2010-12-09 11:00:00,37.32,37.36,37.28,37.34,95200.0,36.9895,37.0291,36.9499,37.0093,95200.0
2010-12-09 11:05:00,37.34,37.41,37.25,37.36,107600.0,37.0093,37.0787,36.9201,37.0291,107600.0
2010-12-09 11:10:00,37.35,37.4,37.29,37.33,112000.0,37.0192,37.0688,36.9598,36.9994,112000.0
2010-12-09 11:15:00,37.35,37.37,37.27,37.27,68000.0,37.0192,37.0391,36.9399,36.9399,68000.0
2010-12-09 11:20:00,37.27,37.29,37.2,37.29,130400.0,36.9399,36.9598,36.8706,36.9598,130400.0
2010-12-09 11:25:00,37.3,37.44,37.28,37.34,125200.0,36.9697,37.1084,36.9499,37.0093,125200.0
2010-12-09 11:30:00,37.35,37.48,37.35,37.47,89600.0,37.0192,37.1481,37.0192,37.1382,89600.0
2010-12-09 11:35:00,37.46,37.5,37.43,37.5,119200.0,37.1283,37.1679,37.0985,37.1679,119200.0
2010-12-09 11:40:00,37.48,37.48,37.35,37.37,104800.0,37.1481,37.1481,37.0192,37.0391,104800.0
2010-12-09 11:45:00,37.35,37.39,37.26,37.32,250400.0,37.0192,37.0589,36.93,36.9895,250400.0
2010-12-09 11:50:00,37.3,37.42,37.29,37.41,100000.0,36.9697,37.0886,36.9598,37.0787,100000.0
2010-12-09 11:55:00,37.4,37.48,37.37,37.48,68400.0,37.0688,37.1481,37.0391,37.1481,68400.0
2010-12-09 12:00:00,37.47,37.5,37.44,37.5,64000.0,37.1382,37.1679,37.1084,37.1679,64000.0
2010-12-09 12:05:00,37.48,37.5,37.39,37.43,119600.0,37.1481,37.1679,37.0589,37.0985,119600.0
2010-12-09 12:10:00,37.44,37.49,37.39,37.43,101200.0,37.1084,37.158,37.0589,37.0985,101200.0
2010-12-09 12:15:00,37.44,37.46,37.42,37.46,37200.0,37.1084,37.1283,37.0886,37.1283,37200.0
2010-12-09 12:20:00,37.45,37.48,37.43,37.45,54400.0,37.1184,37.1481,37.0985,37.1184,54400.0
2010-12-09 12:25:00,37.45,37.49,37.43,37.46,34400.0,37.1184,37.158,37.0985,37.1283,34400.0
2010-12-09 12:30:00,37.46,37.47,37.41,37.45,52000.0,37.1283,37.1382,37.0787,37.1184,52000.0
2010-12-09 12:35:00,37.45,37.46,37.33,37.37,63600.0,37.1184,37.1283,36.9994,37.0391,63600.0
2010-12-09 12:40:00,37.38,37.42,37.37,37.4,22400.0,37.049,37.0886,37.0391,37.0688,22400.0
2010-12-09 12:45:00,37.38,37.4,37.34,37.39,57200.0,37.049,37.0688,37.0093,37.0589,57200.0
2010-12-09 12:50:00,37.41,37.42,37.35,37.41,56800.0,37.0787,37.0886,37.0192,37.0787,56800.0
2010-12-09 12:55:00,37.42,37.43,37.36,37.36,45600.0,37.0886,37.0985,37.0291,37.0291,45600.0
2010-12-09 13:00:00,37.36,37.41,37.31,37.39,108800.0,37.0291,37.0787,36.9796,37.0589,108800.0
2010-12-09 13:05:00,37.39,37.42,37.36,37.41,75600.0,37.0589,37.0886,37.0291,37.0787,75600.0
2010-12-09 13:10:00,37.4,37.43,37.36,37.41,74800.0,37.0688,37.0985,37.0291,37.0787,74800.0
2010-12-09 13:15:00,37.41,37.42,37.35,37.37,67600.0,37.0787,37.0886,37.0192,37.0391,67600.0
2010-12-09 13:20:00,37.37,37.39,37.32,37.33,81600.0,37.0391,37.0589,36.9895,36.9994,81600.0
2010-12-09 13:25:00,37.33,37.37,37.32,37.35,82000.0,36.9994,37.0391,36.9895,37.0192,82000.0
2010-12-09 13:30:00,37.35,37.41,37.29,37.29,86800.0,37.0192,37.0787,36.9598,36.9598,86800.0
2010-12-09 13:35:00,37.29,37.34,37.29,37.34,57200.0,36.9598,37.0093,36.9598,37.0093,57200.0
2010-12-09 13:40:00,37.33,37.34,37.27,37.29,91200.0,36.9994,37.0093,36.9399,36.9598,91200.0
2010-12-09 13:45:00,37.29,37.32,37.27,37.31,58800.0,36.9598,36.9895,36.9399,36.9796,58800.0
2010-12-09 13:50:00,37.31,37.33,37.27,37.32,54000.0,36.9796,36.9994,36.9399,36.9895,54000.0
2010-12-09 13:55:00,37.34,37.34,37.27,37.31,40400.0,37.0093,37.0093,36.9399,36.9796,40400.0
2010-12-09 14:00:00,37.31,37.34,37.3,37.32,39200.0,36.9796,37.0093,36.9697,36.9895,39200.0
2010-12-09 14:05:00,37.32,37.32,37.16,37.18,186400.0,36.9895,36.9895,36.8309,36.8507,186400.0
2010-12-09 14:10:00,37.18,37.18,37.09,37.12,327600.0,36.8507,36.8507,36.7615,36.7913,327600.0
2010-12-09 14:15:00,37.12,37.15,36.95,36.95,348800.0,36.7913,36.821,36.6228,36.6228,348800.0
2010-12-09 14:20:00,36.97,37.02,36.95,36.99,234400.0,36.6426,36.6922,36.6228,36.6624,234400.0
2010-12-09 14:25:00,36.97,37.02,36.9,36.93,119600.0,36.6426,36.6922,36.5732,36.603,119600.0
2010-12-09 14:30:00,36.94,37.04,36.93,37.03,121200.0,36.6129,36.712,36.603,36.7021,121200.0
2010-12-09 14:35:00,37.04,37.07,36.97,36.99,119200.0,36.712,36.7417,36.6426,36.6624,119200.0
2010-12-09 14:40:00,36.99,37.01,36.9,36.94,121200.0,36.6624,36.6822,36.5732,36.6129,121200.0
2010-12-09 14:45:00,36.93,36.96,36.82,36.83,157200.0,36.603,36.6327,36.4939,36.5038,157200.0
2010-12-09 14:50:00,36.83,36.95,36.82,36.93,82000.0,36.5038,36.6228,36.4939,36.603,82000.0
2010-12-09 14:55:00,36.94,36.99,36.89,36.99,142000.0,36.6129,36.6624,36.5633,36.6624,142000.0
2010-12-09 15:00:00,36.99,37.01,36.94,37.0,80000.0,36.6624,36.6822,36.6129,36.6723,80000.0
2010-12-09 15:05:00,37.0,37.03,36.96,37.0,78000.0,36.6723,36.7021,36.6327,36.6723,78000.0
2010-12-09 15:10:00,37.02,37.12,37.01,37.12,132400.0,36.6922,36.7913,36.6822,36.7913,132400.0
2010-12-09 15:15:00,37.12,37.21,37.09,37.2,164400.0,36.7913,36.8805,36.7615,36.8706,164400.0
2010-12-09 15:20:00,37.2,37.21,37.05,37.13,156000.0,36.8706,36.8805,36.7219,36.8012,156000.0
2010-12-09 15:25:00,37.12,37.14,37.02,37.08,129600.0,36.7913,36.8111,36.6922,36.7516,129600.0
2010-12-09 15:30:00,37.09,37.13,37.05,37.06,96000.0,36.7615,36.8012,36.7219,36.7318,96000.0
2010-12-09 15:35:00,37.05,37.21,37.02,37.21,233200.0,36.7219,36.8805,36.6922,36.8805,233200.0
2010-12-09 15:40:00,37.19,37.25,37.14,37.21,159600.0,36.8607,36.9201,36.8111,36.8805,159600.0
2010-12-09 15:45:00,37.21,37.24,37.15,37.18,164800.0,36.8805,36.9102,36.821,36.8507,164800.0
2010-12-09 15:50:00,37.19,37.2,37.11,37.12,208400.0,36.8607,36.8706,36.7814,36.7913,208400.0
2010-12-09 15:55:00,37.12,37.14,37.07,37.13,252800.0,36.7913,36.8111,36.7417,36.8012,252800.0
2010-12-10 09:30:00,37.15,37.25,36.88,36.91,267600.0,36.821,36.9201,36.5534,36.5831,267600.0
2010-12-10 09:35:00,36.89,36.97,36.75,36.77,228400.0,36.5633,36.6426,36.4246,36.4444,228400.0
2010-12-10 09:40:00,36.77,36.88,36.75,36.8,216000.0,36.4444,36.5534,36.4246,36.4741,216000.0
2010-12-10 09:45:00,36.81,36.96,36.8,36.95,176800.0,36.484,36.6327,36.4741,36.6228,176800.0
2010-12-10 09:50:00,36.94,36.94,36.82,36.87,105600.0,36.6129,36.6129,36.4939,36.5435,105600.0
2010-12-10 09:55:00,36.91,36.97,36.77,36.8,192800.0,36.5831,36.6426,36.4444,36.4741,192800.0
2010-12-10 10:00:00,36.8,36.89,36.77,36.8,96400.0,36.4741,36.5633,36.4444,36.4741,96400.0
2010-12-10 10:05:00,36.82,36.85,36.75,36.84,82800.0,36.4939,36.5237,36.4246,36.5138,82800.0
2010-12-10 10:10:00,36.84,36.85,36.71,36.75,147600.0,36.5138,36.5237,36.3849,36.4246,147600.0
2010-12-10 10:15:00,36.75,36.83,36.72,36.79,62800.0,36.4246,36.5038,36.3948,36.4642,62800.0
2010-12-10 10:20:00,36.8,36.86,36.78,36.81,39600.0,36.4741,36.5336,36.4543,36.484,39600.0
2010-12-10 10:25:00,36.84,36.92,36.78,36.92,70000.0,36.5138,36.593,36.4543,36.593,70000.0
2010-12-10 10:30:00,36.92,36.96,36.89,36.91,64400.0,36.593,36.6327,36.5633,36.5831,64400.0
2010-12-10 10:35:00,36.92,36.92,36.84,36.88,31600.0,36.593,36.593,36.5138,36.5534,31600.0
2010-12-10 10:40:00,36.85,36.98,36.83,36.88,56800.0,36.5237,36.6525,36.5038,36.5534,56800.0
2010-12-10 10:45:00,36.9,36.96,36.88,36.96,36400.0,36.5732,36.6327,36.5534,36.6327,36400.0
2010-12-10 10:50:00,36.94,36.98,36.87,36.91,60800.0,36.6129,36.6525,36.5435,36.5831,60800.0
2010-12-10 10:55:00,36.89,36.9,36.79,36.85,50400.0,36.5633,36.5732,36.4642,36.5237,50400.0
2010-12-10 11:00:00,36.81,36.84,36.78,36.82,50800.0,36.484,36.5138,36.4543,36.4939,50800.0
2010-12-10 11:05:00,36.82,36.91,36.82,36.88,84000.0,36.4939,36.5831,36.4939,36.5534,84000.0
2010-12-10 11:10:00,36.88,36.92,36.87,36.92,24800.0,36.5534,36.593,36.5435,36.593,24800.0
2010-12-10 11:15:00,36.92,36.93,36.88,36.88,56000.0,36.593,36.603,36.5534,36.5534,56000.0
2010-12-10 11:20:00,36.89,36.92,36.83,36.83,75200.0,36.5633,36.593,36.5038,36.5038,75200.0
2010-12-10 11:25:00,36.83,36.89,36.82,36.86,60800.0,36.5038,36.5633,36.4939,36.5336,60800.0
2010-12-10 11:30:00,36.86,36.9,36.84,36.89,48000.0,36.5336,36.5732,36.5138,36.5633,48000.0
2010-12-10 11:35:00,36.88,36.9,36.82,36.85,23200.0,36.5534,36.5732,36.4939,36.5237,23200.0
2010-12-10 11:40:00,36.85,36.94,36.84,36.93,55600.0,36.5237,36.6129,36.5138,36.603,55600.0
2010-12-10 11:45:00,36.94,37.12,36.94,37.12,147600.0,36.6129,36.7913,36.6129,36.7913,147600.0
2010-12-10 11:50:00,37.11,37.14,37.01,37.13,157200.0,36.7814,36.8111,36.6822,36.8012,157200.0
2010-12-10 11:55:00,37.11,37.37,37.11,37.35,191200.0,36.7814,37.0391,36.7814,37.0192,191200.0
2010-12-10 12:00:00,37.34,37.35,37.25,37.3,116000.0,37.0093,37.0192,36.9201,36.9697,116000.0
2010-12-10 12:05:00,37.29,37.31,37.25,37.31,77200.0,36.9598,36.9796,36.9201,36.9796,77200.0
2010-12-10 12:10:00,37.31,37.32,37.24,37.31,56000.0,36.9796,36.9895,36.9102,36.9796,56000.0
2010-12-10 12:15:00,37.31,37.35,37.26,37.33,96800.0,36.9796,37.0192,36.93,36.9994,96800.0
2010-12-10 12:20:00,37.33,37.35,37.31,37.35,74400.0,36.9994,37.0192,36.9796,37.0192,74400.0
2010-12-10 12:25:00,37.35,37.5,37.34,37.48,144000.0,37.0192,37.1679,37.0093,37.1481,144000.0
2010-12-10 12:30:00,37.49,37.5,37.39,37.39,125200.0,37.158,37.1679,37.0589,37.0589,125200.0
2010-12-10 12:35:00,37.4,37.41,37.36,37.39,96800.0,37.0688,37.0787,37.0291,37.0589,96800.0
2010-12-10 12:40:00,37.36,37.4,37.33,37.34,71200.0,37.0291,37.0688,36.9994,37.0093,71200.0
2010-12-10 12:45:00,37.35,37.44,37.33,37.4,70000.0,37.0192,37.1084,36.9994,37.0688,70000.0
2010-12-10 12:50:00,37.41,37.43,37.33,37.41,60400.0,37.0787,37.0985,36.9994,37.0787,60400.0
2010-12-10 12:55:00,37.4,37.45,37.38,37.42,53200.0,37.0688,37.1184,37.049,37.0886,53200.0
2010-12-10 13:00:00,37.44,37.45,37.36,37.42,76800.0,37.1084,37.1184,37.0291,37.0886,76800.0
2010-12-10 13:05:00,37.44,37.45,37.36,37.44,56400.0,37.1084,37.1184,37.0291,37.1084,56400.0
2010-12-10 13:10:00,37.41,37.44,37.38,37.4,45600.0,37.0787,37.1084,37.049,37.0688,45600.0
2010-12-10 13:15:00,37.43,37.45,37.39,37.4,34400.0,37.0985,37.1184,37.0589,37.0688,34400.0
2010-12-10 13:20:00,37.39,37.45,37.38,37.41,64400.0,37.0589,37.1184,37.049,37.0787,64400.0
2010-12-10 13:25:00,37.39,37.43,37.35,37.4,48800.0,37.0589,37.0985,37.0192,37.0688,48800.0
2010-12-10 13:30:00,37.37,37.41,37.34,37.34,38400.0,37.0391,37.0787,37.0093,37.0093,38400.0
2010-12-10 13:35:00,37.35,37.44,37.33,37.4,70000.0,37.0192,37.1084,36.9994,37.0688,70000.0
2010-12-10 13:40:00,37.4,37.4,37.35,37.38,59600.0,37.0688,37.0688,37.0192,37.049,59600.0
2010-12-10 13:45:00,37.37,37.43,37.34,37.41,63200.0,37.0391,37.0985,37.0093,37.0787,63200.0
2010-12-10 13:50:00,37.4,37.43,37.36,37.42,48000.0,37.0688,37.0985,37.0291,37.0886,48000.0
2010-12-10 13:55:00,37.42,37.43,37.37,37.38,27200.0,37.0886,37.0985,37.0391,37.049,27200.0
2010-12-10 14:00:00,37.38,37.4,37.35,37.37,30000.0,37.049,37.0688,37.0192,37.0391,30000.0
2010-12-10 14:05:00,37.36,37.43,37.34,37.41,46000.0,37.0291,37.0985,37.0093,37.0787,46000.0
2010-12-10 14:10:00,37.41,37.43,37.37,37.38,35200.0,37.0787,37.0985,37.0391,37.049,35200.0
2010-12-10 14:15:00,37.37,37.41,37.37,37.37,38400.0,37.0391,37.0787,37.0391,37.0391,38400.0
2010-12-10 14:20:00,37.38,37.41,37.36,37.39,73600.0,37.049,37.0787,37.0291,37.0589,73600.0
2010-12-10 14:25:00,37.39,37.41,37.33,37.33,69200.0,37.0589,37.0787,36.9994,36.9994,69200.0
2010-12-10 14:30:00,37.33,37.39,37.3,37.39,56800.0,36.9994,37.0589,36.9697,37.0589,56800.0
2010-12-10 14:35:00,37.39,37.4,37.33,37.4,41600.0,37.0589,37.0688,36.9994,37.0688,41600.0
2010-12-10 14:40:00,37.4,37.4,37.35,37.37,79200.0,37.0688,37.0688,37.0192,37.0391,79200.0
2010-12-10 14:45:00,37.38,37.38,37.31,37.38,70000.0,37.049,37.049,36.9796,37.049,70000.0
2010-12-10 14:50:00,37.37,37.38,37.34,37.37,31200.0,37.0391,37.049,37.0093,37.0391,31200.0
2010-12-10 14:55:00,37.37,37.39,37.34,37.37,76400.0,37.0391,37.0589,37.0093,37.0391,76400.0
2010-12-10 15:00:00,37.38,37.39,37.31,37.32,69600.0,37.049,37.0589,36.9796,36.9895,69600.0
2010-12-10 15:05:00,37.31,37.33,37.23,37.25,250000.0,36.9796,36.9994,36.9003,36.9201,250000.0
2010-12-10 15:10:00,37.24,37.26,37.12,37.13,144400.0,36.9102,36.93,36.7913,36.8012,144400.0
2010-12-10 15:15:00,37.12,37.17,37.06,37.16,138000.0,36.7913,36.8408,36.7318,36.8309,138000.0
2010-12-10 15:20:00,37.16,37.17,37.09,37.15,155600.0,36.8309,36.8408,36.7615,36.821,155600.0
2010-12-10 15:25:00,37.13,37.15,37.12,37.14,180400.0,36.8012,36.821,36.7913,36.8111,180400.0
2010-12-10 15:30:00,37.14,37.21,37.13,37.2,232800.0,36.8111,36.8805,36.8012,36.8706,232800.0
2010-12-10 15:35:00,37.2,37.27,37.2,37.25,450800.0,36.8706,36.9399,36.8706,36.9201,450800.0
2010-12-10 15:40:00,37.25,37.3,37.23,37.23,315600.0,36.9201,36.9697,36.9003,36.9003,315600.0
2010-12-10 15:45:00,37.25,37.26,37.21,37.24,475200.0,36.9201,36.93,36.8805,36.9102,475200.0
2010-12-10 15:50:00,37.25,37.27,37.22,37.25,432800.0,36.9201,36.9399,36.8904,36.9201,432800.0
2010-12-10 15:55:00,37.25,37.25,37.15,37.16,703600.0,36.9201,36.9201,36.821,36.8309,703600.0
2010-12-13 09:30:00,37.47,37.49,37.3,37.48,248400.0,37.1382,37.158,36.9697,37.1481,248400.0
2010-12-13 09:35:00,37.47,37.49,37.18,37.26,192000.0,37.1382,37.158,36.8507,36.93,192000.0
2010-12-13 09:40:00,37.26,37.37,37.13,37.2,163200.0,36.93,37.0391,36.8012,36.8706,163200.0
2010-12-13 09:45:00,37.22,37.36,37.17,37.3,78400.0,36.8904,37.0291,36.8408,36.9697,78400.0
2010-12-13 09:50:00,37.33,37.35,37.02,37.11,190000.0,36.9994,37.0192,36.6922,36.7814,190000.0
2010-12-13 09:55:00,37.12,37.2,37.1,37.13,62800.0,36.7913,36.8706,36.7715,36.8012,62800.0
2010-12-13 10:00:00,37.15,37.29,37.15,37.23,84000.0,36.821,36.9598,36.821,36.9003,84000.0
2010-12-13 10:05:00,37.23,37.28,37.13,37.17,96400.0,36.9003,36.9499,36.8012,36.8408,96400.0
2010-12-13 10:10:00,37.17,37.22,37.08,37.09,157200.0,36.8408,36.8904,36.7516,36.7615,157200.0
2010-12-13 10:15:00,37.09,37.13,37.01,37.04,181600.0,36.7615,36.8012,36.6822,36.712,181600.0
2010-12-13 10:20:00,37.03,37.05,36.91,36.95,146000.0,36.7021,36.7219,36.5831,36.6228,146000.0
2010-12-13 10:25:00,36.94,36.95,36.78,36.87,140800.0,36.6129,36.6228,36.4543,36.5435,140800.0
2010-12-13 10:30:00,36.87,37.09,36.85,37.05,158800.0,36.5435,36.7615,36.5237,36.7219,158800.0
2010-12-13 10:35:00,37.05,37.05,36.99,37.01,120800.0,36.7219,36.7219,36.6624,36.6822,120800.0
2010-12-13 10:40:00,36.99,36.99,36.91,36.91,72000.0,36.6624,36.6624,36.5831,36.5831,72000.0
2010-12-13 10:45:00,36.92,36.99,36.85,36.99,136000.0,36.593,36.6624,36.5237,36.6624,136000.0
2010-12-13 10:50:00,36.99,37.08,36.95,36.96,88800.0,36.6624,36.7516,36.6228,36.6327,88800.0
2010-12-13 10:55:00,37.0,37.08,36.99,37.05,110400.0,36.6723,36.7516,36.6624,36.7219,110400.0
2010-12-13 11:00:00,37.02,37.02,36.94,36.97,69200.0,36.6922,36.6922,36.6129,36.6426,69200.0
2010-12-13 11:05:00,36.95,36.97,36.88,36.97,69200.0,36.6228,36.6426,36.5534,36.6426,69200.0
2010-12-13 11:10:00,36.93,37.01,36.92,36.95,86400.0,36.603,36.6822,36.593,36.6228,86400.0
2010-12-13 11:15:00,36.97,37.04,36.94,36.94,61200.0,36.6426,36.712,36.6129,36.6129,61200.0
2010-12-13 11:20:00,36.93,36.94,36.88,36.9,67600.0,36.603,36.6129,36.5534,36.5732,67600.0
2010-12-13 11:25:00,36.89,36.95,36.88,36.93,54800.0,36.5633,36.6228,36.5534,36.603,54800.0
2010-12-13 11:30:00,36.9,36.92,36.85,36.88,71600.0,36.5732,36.593,36.5237,36.5534,71600.0
2010-12-13 11:35:00,36.85,36.9,36.83,36.86,98800.0,36.5237,36.5732,36.5038,36.5336,98800.0
2010-12-13 11:40:00,36.85,36.88,36.82,36.83,86800.0,36.5237,36.5534,36.4939,36.5038,86800.0
2010-12-13 11:45:00,36.83,36.94,36.81,36.92,64000.0,36.5038,36.6129,36.484,36.593,64000.0
2010-12-13 11:50:00,36.91,36.96,36.88,36.9,56000.0,36.5831,36.6327,36.5534,36.5732,56000.0
2010-12-13 11:55:00,36.91,36.97,36.88,36.92,47200.0,36.5831,36.6426,36.5534,36.593,47200.0
2010-12-13 12:00:00,36.91,36.93,36.86,36.88,22000.0,36.5831,36.603,36.5336,36.5534,22000.0
2010-12-13 12:05:00,36.87,36.9,36.81,36.81,72400.0,36.5435,36.5732,36.484,36.484,72400.0
2010-12-13 12:10:00,36.83,36.95,36.8,36.93,104800.0,36.5038,36.6228,36.4741,36.603,104800.0
2010-12-13 12:15:00,36.93,36.99,36.88,36.89,115200.0,36.603,36.6624,36.5534,36.5633,115200.0
2010-12-13 12:20:00,36.88,36.95,36.87,36.89,110400.0,36.5534,36.6228,36.5435,36.5633,110400.0
2010-12-13 12:25:00,36.89,36.91,36.86,36.89,50000.0,36.5633,36.5831,36.5336,36.5633,50000.0
2010-12-13 12:30:00,36.91,36.93,36.88,36.92,25200.0,36.5831,36.603,36.5534,36.593,25200.0
2010-12-13 12:35:00,36.9,36.9,36.85,36.86,126000.0,36.5732,36.5732,36.5237,36.5336,126000.0
2010-12-13 12:40:00,36.88,36.88,36.81,36.85,71200.0,36.5534,36.5534,36.484,36.5237,71200.0
2010-12-13 12:45:00,36.85,36.89,36.83,36.89,35600.0,36.5237,36.5633,36.5038,36.5633,35600.0
2010-12-13 12:50:00,36.88,36.9,36.85,36.87,55600.0,36.5534,36.5732,36.5237,36.5435,55600.0
2010-12-13 12:55:00,36.87,36.92,36.84,36.88,56800.0,36.5435,36.593,36.5138,36.5534,56800.0
2010-12-13 13:00:00,36.87,36.89,36.85,36.87,38400.0,36.5435,36.5633,36.5237,36.5435,38400.0
2010-12-13 13:05:00,36.87,36.9,36.84,36.85,57600.0,36.5435,36.5732,36.5138,36.5237,57600.0
2010-12-13 13:10:00,36.85,36.89,36.84,36.88,60400.0,36.5237,36.5633,36.5138,36.5534,60400.0
2010-12-13 13:15:00,36.88,36.89,36.84,36.86,47600.0,36.5534,36.5633,36.5138,36.5336,47600.0
2010-12-13 13:20:00,36.86,36.87,36.82,36.85,76000.0,36.5336,36.5435,36.4939,36.5237,76000.0
2010-12-13 13:25:00,36.87,36.88,36.82,36.85,113200.0,36.5435,36.5534,36.4939,36.5237,113200.0
2010-12-13 13:30:00,36.85,36.87,36.83,36.85,94800.0,36.5237,36.5435,36.5038,36.5237,94800.0
2010-12-13 13:35:00,36.86,36.86,36.8,36.83,123200.0,36.5336,36.5336,36.4741,36.5038,123200.0
2010-12-13 13:40:00,36.84,36.87,36.81,36.87,62000.0,36.5138,36.5435,36.484,36.5435,62000.0
2010-12-13 13:45:00,36.87,36.88,36.82,36.85,40000.0,36.5435,36.5534,36.4939,36.5237,40000.0
2010-12-13 13:50:00,36.86,36.9,36.86,36.89,72800.0,36.5336,36.5732,36.5336,36.5633,72800.0
2010-12-13 13:55:00,36.89,36.97,36.88,36.91,109200.0,36.5633,36.6426,36.5534,36.5831,109200.0
2010-12-13 14:00:00,36.92,36.95,36.89,36.91,80400.0,36.593,36.6228,36.5633,36.5831,80400.0
2010-12-13 14:05:00,36.91,36.97,36.9,36.9,76000.0,36.5831,36.6426,36.5732,36.5732,76000.0
2010-12-13 14:10:00,36.91,36.92,36.84,36.84,130000.0,36.5831,36.593,36.5138,36.5138,130000.0
2010-12-13 14:15:00,36.84,36.85,36.76,36.77,121600.0,36.5138,36.5237,36.4345,36.4444,121600.0
2010-12-13 14:20:00,36.78,36.79,36.71,36.74,138000.0,36.4543,36.4642,36.3849,36.4146,138000.0
2010-12-13 14:25:00,36.75,36.8,36.72,36.75,60800.0,36.4246,36.4741,36.3948,36.4246,60800.0
2010-12-13 14:30:00,36.76,36.79,36.67,36.72,175600.0,36.4345,36.4642,36.3453,36.3948,175600.0
2010-12-13 14:35:00,36.72,36.77,36.7,36.73,89600.0,36.3948,36.4444,36.375,36.4047,89600.0
2010-12-13 14:40:00,36.73,36.76,36.69,36.7,72400.0,36.4047,36.4345,36.3651,36.375,72400.0
2010-12-13 14:45:00,36.7,36.74,36.66,36.69,92800.0,36.375,36.4146,36.3353,36.3651,92800.0
2010-12-13 14:50:00,36.69,36.71,36.62,36.63,124000.0,36.3651,36.3849,36.2957,36.3056,124000.0
2010-12-13 14:55:00,36.63,36.63,36.52,36.58,305200.0,36.3056,36.3056,36.1966,36.2561,305200.0
2010-12-13 15:00:00,36.6,36.69,36.58,36.69,84800.0,36.2759,36.3651,36.2561,36.3651,84800.0
2010-12-13 15:05:00,36.68,36.69,36.53,36.55,148000.0,36.3552,36.3651,36.2065,36.2263,148000.0
2010-12-13 15:10:00,36.55,36.56,36.51,36.52,139600.0,36.2263,36.2362,36.1867,36.1966,139600.0
2010-12-13 15:15:00,36.52,36.54,36.44,36.47,254800.0,36.1966,36.2164,36.1173,36.147,254800.0
2010-12-13 15:20:00,36.47,36.47,36.34,36.35,349600.0,36.147,36.147,36.0182,36.0281,349600.0
2010-12-13 15:25:00,36.37,36.5,36.35,36.38,304800.0,36.0479,36.1768,36.0281,36.0578,304800.0
2010-12-13 15:30:00,36.38,36.44,36.22,36.23,494000.0,36.0578,36.1173,35.8992,35.9092,494000.0
2010-12-13 15:35:00,36.23,36.26,36.1,36.13,475200.0,35.9092,35.9389,35.7803,35.81,475200.0
2010-12-13 15:40:00,36.15,36.19,36.01,36.02,268400.0,35.8299,35.8695,35.6911,35.701,268400.0
2010-12-13 15:45:00,36.02,36.08,35.95,36.02,446800.0,35.701,35.7605,35.6316,35.701,446800.0
2010-12-13 15:50:00,36.02,36.13,36.02,36.02,424800.0,35.701,35.81,35.701,35.701,424800.0
2010-12-13 15:55:00,36.02,36.05,35.95,36.0,711200.0,35.701,35.7308,35.6316,35.6812,711200.0
2010-12-14 09:30:00,36.0,36.16,35.63,35.66,459200.0,35.6812,35.8398,35.3145,35.3442,459200.0
2010-12-14 09:35:00,35.66,35.75,35.55,35.55,290800.0,35.3442,35.4334,35.2352,35.2352,290800.0
2010-12-14 09:40:00,35.55,35.59,35.18,35.18,497600.0,35.2352,35.2748,34.8685,34.8685,497600.0
2010-12-14 09:45:00,35.2,35.25,35.01,35.04,594800.0,34.8883,34.9378,34.7,34.7297,594800.0
2010-12-14 09:50:00,35.05,35.07,34.91,35.05,616000.0,34.7396,34.7594,34.6008,34.7396,616000.0
2010-12-14 09:55:00,35.04,35.31,35.0,35.25,648000.0,34.7297,34.9973,34.69,34.9378,648000.0
2010-12-14 10:00:00,35.24,35.37,35.2,35.31,402800.0,34.9279,35.0568,34.8883,34.9973,402800.0
2010-12-14 10:05:00,35.34,35.48,35.32,35.46,331600.0,35.027,35.1658,35.0072,35.146,331600.0
2010-12-14 10:10:00,35.46,35.46,35.33,35.44,249600.0,35.146,35.146,35.0171,35.1262,249600.0
2010-12-14 10:15:00,35.44,35.57,35.43,35.55,233200.0,35.1262,35.255,35.1162,35.2352,233200.0
2010-12-14 10:20:00,35.56,35.59,35.41,35.46,229600.0,35.2451,35.2748,35.0964,35.146,229600.0
2010-12-14 10:25:00,35.46,35.48,35.33,35.35,204800.0,35.146,35.1658,35.0171,35.0369,204800.0
2010-12-14 10:30:00,35.35,35.37,35.26,35.33,286000.0,35.0369,35.0568,34.9477,35.0171,286000.0
2010-12-14 10:35:00,35.34,35.35,35.27,35.31,132000.0,35.027,35.0369,34.9577,34.9973,132000.0
2010-12-14 10:40:00,35.31,35.33,35.22,35.24,203600.0,34.9973,35.0171,34.9081,34.9279,203600.0
2010-12-14 10:45:00,35.25,35.29,35.14,35.14,163200.0,34.9378,34.9775,34.8288,34.8288,163200.0
2010-12-14 10:50:00,35.15,35.17,34.95,34.97,350000.0,34.8387,34.8585,34.6405,34.6603,350000.0
2010-12-14 10:55:00,34.95,34.99,34.85,34.88,366000.0,34.6405,34.6801,34.5414,34.5711,366000.0
2010-12-14 11:00:00,34.87,34.96,34.81,34.89,330000.0,34.5612,34.6504,34.5017,34.581,330000.0
2010-12-14 11:05:00,34.9,34.98,34.88,34.95,304800.0,34.5909,34.6702,34.5711,34.6405,304800.0
2010-12-14 11:10:00,34.94,34.97,34.86,34.88,195600.0,34.6306,34.6603,34.5513,34.5711,195600.0
2010-12-14 11:15:00,34.88,34.91,34.77,34.8,222400.0,34.5711,34.6008,34.4621,34.4918,222400.0
2010-12-14 11:20:00,34.8,34.83,34.66,34.77,454400.0,34.4918,34.5216,34.3531,34.4621,454400.0
2010-12-14 11:25:00,34.78,34.84,34.71,34.8,230000.0,34.472,34.5315,34.4026,34.4918,230000.0
2010-12-14 11:30:00,34.79,34.81,34.65,34.66,347600.0,34.4819,34.5017,34.3431,34.3531,347600.0
2010-12-14 11:35:00,34.65,34.91,34.62,34.9,562000.0,34.3431,34.6008,34.3134,34.5909,562000.0
2010-12-14 11:40:00,34.9,34.92,34.71,34.84,317600.0,34.5909,34.6108,34.4026,34.5315,317600.0
2010-12-14 11:45:00,34.83,34.88,34.81,34.88,75200.0,34.5216,34.5711,34.5017,34.5711,75200.0
2010-12-14 11:50:00,34.88,34.91,34.81,34.81,64400.0,34.5711,34.6008,34.5017,34.5017,64400.0
2010-12-14 11:55:00,34.81,34.82,34.6,34.7,238400.0,34.5017,34.5116,34.2936,34.3927,238400.0
2010-12-14 12:00:00,34.7,34.7,34.46,34.49,352000.0,34.3927,34.3927,34.1548,34.1846,352000.0
2010-12-14 12:05:00,34.49,34.51,34.4,34.45,416400.0,34.1846,34.2044,34.0954,34.1449,416400.0
2010-12-14 12:10:00,34.46,34.48,34.28,34.33,470400.0,34.1548,34.1747,33.9764,34.026,470400.0
2010-12-14 12:15:00,34.33,34.35,34.22,34.27,518400.0,34.026,34.0458,33.917,33.9665,518400.0
2010-12-14 12:20:00,34.26,34.43,34.25,34.42,458400.0,33.9566,34.1251,33.9467,34.1152,458400.0
2010-12-14 12:25:00,34.43,34.44,34.38,34.41,165600.0,34.1251,34.135,34.0755,34.1053,165600.0
2010-12-14 12:30:00,34.42,34.48,34.41,34.46,161600.0,34.1152,34.1747,34.1053,34.1548,161600.0
2010-12-14 12:35:00,34.45,34.48,34.39,34.4,245600.0,34.1449,34.1747,34.0855,34.0954,245600.0
2010-12-14 12:40:00,34.4,34.4,34.26,34.28,172400.0,34.0954,34.0954,33.9566,33.9764,172400.0
2010-12-14 12:45:00,34.28,34.29,34.2,34.24,232000.0,33.9764,33.9863,33.8971,33.9368,232000.0
2010-12-14 12:50:00,34.24,34.33,34.2,34.3,229600.0,33.9368,34.026,33.8971,33.9962,229600.0
2010-12-14 12:55:00,34.3,34.35,34.26,34.27,111600.0,33.9962,34.0458,33.9566,33.9665,111600.0
2010-12-14 13:00:00,34.28,34.4,34.24,34.38,175600.0,33.9764,34.0954,33.9368,34.0755,175600.0
2010-12-14 13:05:00,34.39,34.44,34.36,34.38,138000.0,34.0855,34.135,34.0557,34.0755,138000.0
2010-12-14 13:10:00,34.37,34.4,34.32,34.38,100800.0,34.0656,34.0954,34.0161,34.0755,100800.0
2010-12-14 13:15:00,34.38,34.44,34.38,34.41,64400.0,34.0755,34.135,34.0755,34.1053,64400.0
2010-12-14 13:20:00,34.42,34.56,34.42,34.56,271200.0,34.1152,34.2539,34.1152,34.2539,271200.0
2010-12-14 13:25:00,34.56,34.6,34.54,34.58,210400.0,34.2539,34.2936,34.2341,34.2738,210400.0
2010-12-14 13:30:00,34.59,34.62,34.56,34.62,175200.0,34.2837,34.3134,34.2539,34.3134,175200.0
2010-12-14 13:35:00,34.62,34.63,34.59,34.62,191200.0,34.3134,34.3233,34.2837,34.3134,191200.0
2010-12-14 13:40:00,34.62,34.63,34.6,34.62,104400.0,34.3134,34.3233,34.2936,34.3134,104400.0
2010-12-14 13:45:00,34.62,34.78,34.62,34.75,308800.0,34.3134,34.472,34.3134,34.4423,308800.0
2010-12-14 13:50:00,34.74,34.75,34.63,34.63,77200.0,34.4324,34.4423,34.3233,34.3233,77200.0
2010-12-14 13:55:00,34.63,34.66,34.59,34.63,113200.0,34.3233,34.3531,34.2837,34.3233,113200.0
2010-12-14 14:00:00,34.62,34.65,34.59,34.6,66000.0,34.3134,34.3431,34.2837,34.2936,66000.0
2010-12-14 14:05:00,34.6,34.62,34.56,34.58,100800.0,34.2936,34.3134,34.2539,34.2738,100800.0
2010-12-14 14:10:00,34.57,34.61,34.52,34.59,180800.0,34.2639,34.3035,34.2143,34.2837,180800.0
2010-12-14 14:15:00,34.59,34.71,34.54,34.6,119200.0,34.2837,34.4026,34.2341,34.2936,119200.0
2010-12-14 14:20:00,34.58,34.65,34.52,34.52,184000.0,34.2738,34.3431,34.2143,34.2143,184000.0
2010-12-14 14:25:00,34.52,34.54,34.35,34.42,346800.0,34.2143,34.2341,34.0458,34.1152,346800.0
2010-12-14 14:30:00,34.43,34.55,34.4,34.46,175600.0,34.1251,34.244,34.0954,34.1548,175600.0
2010-12-14 14:35:00,34.45,34.5,34.36,34.4,130000.0,34.1449,34.1945,34.0557,34.0954,130000.0
2010-12-14 14:40:00,34.38,34.4,34.28,34.29,244800.0,34.0755,34.0954,33.9764,33.9863,244800.0
2010-12-14 14:45:00,34.29,34.37,34.23,34.35,195600.0,33.9863,34.0656,33.9269,34.0458,195600.0
2010-12-14 14:50:00,34.33,34.35,34.29,34.3,106400.0,34.026,34.0458,33.9863,33.9962,106400.0
2010-12-14 14:55:00,34.32,34.34,34.25,34.32,122000.0,34.0161,34.0359,33.9467,34.0161,122000.0
2010-12-14 15:00:00,34.32,34.34,34.25,34.29,161200.0,34.0161,34.0359,33.9467,33.9863,161200.0
2010-12-14 15:05:00,34.3,34.33,34.27,34.29,86000.0,33.9962,34.026,33.9665,33.9863,86000.0
2010-12-14 15:10:00,34.28,34.34,34.22,34.25,187600.0,33.9764,34.0359,33.917,33.9467,187600.0
2010-12-14 15:15:00,34.24,34.24,34.1,34.13,302800.0,33.9368,33.9368,33.798,33.8278,302800.0
2010-12-14 15:20:00,34.13,34.14,34.01,34.04,367600.0,33.8278,33.8377,33.7088,33.7386,367600.0
2010-12-14 15:25:00,34.04,34.12,34.0,34.12,452800.0,33.7386,33.8178,33.6989,33.8178,452800.0
2010-12-14 15:30:00,34.12,34.15,34.05,34.12,387200.0,33.8178,33.8476,33.7485,33.8178,387200.0
2010-12-14 15:35:00,34.1,34.12,34.01,34.07,261200.0,33.798,33.8178,33.7088,33.7683,261200.0
2010-12-14 15:40:00,34.07,34.16,34.03,34.06,333200.0,33.7683,33.8575,33.7286,33.7584,333200.0
2010-12-14 15:45:00,34.05,34.14,34.05,34.09,490800.0,33.7485,33.8377,33.7485,33.7881,490800.0
2010-12-14 15:50:00,34.09,34.12,34.05,34.06,533600.0,33.7881,33.8178,33.7485,33.7584,533600.0
2010-12-14 15:55:00,34.06,34.12,34.03,34.09,845200.0,33.7584,33.8178,33.7286,33.7881,845200.0
2010-12-15 09:30:00,33.88,34.06,33.64,33.88,703200.0,33.58,33.7584,33.3421,33.58,703200.0
2010-12-15 09:35:00,33.87,34.04,33.66,33.79,499200.0,33.5701,33.7386,33.3619,33.4908,499200.0
2010-12-15 09:40:00,33.79,34.15,33.74,34.13,509200.0,33.4908,33.8476,33.4412,33.8278,509200.0
2010-12-15 09:45:00,34.15,34.28,34.04,34.21,366400.0,33.8476,33.9764,33.7386,33.907,366400.0
2010-12-15 09:50:00,34.21,34.35,34.21,34.26,379600.0,33.907,34.0458,33.907,33.9566,379600.0
2010-12-15 09:55:00,34.29,34.45,34.27,34.35,323600.0,33.9863,34.1449,33.9665,34.0458,323600.0
2010-12-15 10:00:00,34.35,34.35,34.12,34.2,291200.0,34.0458,34.0458,33.8178,33.8971,291200.0
2010-12-15 10:05:00,34.24,34.38,34.2,34.27,164400.0,33.9368,34.0755,33.8971,33.9665,164400.0
2010-12-15 10:10:00,34.27,34.37,34.19,34.25,144000.0,33.9665,34.0656,33.8872,33.9467,144000.0
2010-12-15 10:15:00,34.25,34.36,34.13,34.16,167600.0,33.9467,34.0557,33.8278,33.8575,167600.0
2010-12-15 10:20:00,34.17,34.24,34.14,34.21,113200.0,33.8674,33.9368,33.8377,33.907,113200.0
2010-12-15 10:25:00,34.2,34.2,33.89,33.89,438000.0,33.8971,33.8971,33.5899,33.5899,438000.0
2010-12-15 10:30:00,33.89,33.99,33.79,33.85,329200.0,33.5899,33.689,33.4908,33.5502,329200.0
2010-12-15 10:35:00,33.84,34.1,33.84,34.09,232800.0,33.5403,33.798,33.5403,33.7881,232800.0
2010-12-15 10:40:00,34.08,34.17,33.97,34.15,282800.0,33.7782,33.8674,33.6692,33.8476,282800.0
2010-12-15 10:45:00,34.15,34.24,34.1,34.14,206400.0,33.8476,33.9368,33.798,33.8377,206400.0
2010-12-15 10:50:00,34.13,34.3,34.13,34.23,242400.0,33.8278,33.9962,33.8278,33.9269,242400.0
2010-12-15 10:55:00,34.23,34.29,34.2,34.25,194400.0,33.9269,33.9863,33.8971,33.9467,194400.0
2010-12-15 11:00:00,34.24,34.44,34.22,34.4,333600.0,33.9368,34.135,33.917,34.0954,333600.0
2010-12-15 11:05:00,34.38,34.44,34.35,34.43,108000.0,34.0755,34.135,34.0458,34.1251,108000.0
2010-12-15 11:10:00,34.43,34.46,34.28,34.33,145600.0,34.1251,34.1548,33.9764,34.026,145600.0
2010-12-15 11:15:00,34.28,34.28,34.13,34.21,233600.0,33.9764,33.9764,33.8278,33.907,233600.0
2010-12-15 11:20:00,34.17,34.17,34.04,34.06,98400.0,33.8674,33.8674,33.7386,33.7584,98400.0
2010-12-15 11:25:00,34.06,34.14,34.06,34.12,100800.0,33.7584,33.8377,33.7584,33.8178,100800.0
2010-12-15 11:30:00,34.1,34.16,34.1,34.13,62400.0,33.798,33.8575,33.798,33.8278,62400.0
2010-12-15 11:35:00,34.14,34.16,34.06,34.09,136400.0,33.8377,33.8575,33.7584,33.7881,136400.0
2010-12-15 11:40:00,34.09,34.1,33.97,34.02,134000.0,33.7881,33.798,33.6692,33.7187,134000.0
2010-12-15 11:45:00,34.01,34.02,33.93,33.95,142800.0,33.7088,33.7187,33.6295,33.6493,142800.0
2010-12-15 11:50:00,33.94,34.08,33.91,34.02,68800.0,33.6394,33.7782,33.6097,33.7187,68800.0
2010-12-15 11:55:00,34.05,34.07,33.93,33.94,203600.0,33.7485,33.7683,33.6295,33.6394,203600.0
2010-12-15 12:00:00,33.92,33.93,33.82,33.93,184800.0,33.6196,33.6295,33.5205,33.6295,184800.0
2010-12-15 12:05:00,33.94,33.97,33.91,33.93,73600.0,33.6394,33.6692,33.6097,33.6295,73600.0
2010-12-15 12:10:00,33.91,34.0,33.91,33.95,55600.0,33.6097,33.6989,33.6097,33.6493,55600.0
2010-12-15 12:15:00,33.96,34.0,33.94,33.98,32000.0,33.6593,33.6989,33.6394,33.6791,32000.0
2010-12-15 12:20:00,33.98,33.98,33.9,33.97,58800.0,33.6791,33.6791,33.5998,33.6692,58800.0
2010-12-15 12:25:00,33.98,33.99,33.94,33.97,22800.0,33.6791,33.689,33.6394,33.6692,22800.0
2010-12-15 12:30:00,33.95,33.97,33.86,33.88,81200.0,33.6493,33.6692,33.5601,33.58,81200.0
2010-12-15 12:35:00,33.88,33.88,33.78,33.8,82000.0,33.58,33.58,33.4809,33.5007,82000.0
2010-12-15 12:40:00,33.82,33.85,33.8,33.8,39200.0,33.5205,33.5502,33.5007,33.5007,39200.0
2010-12-15 12:45:00,33.8,33.8,33.61,33.67,204800.0,33.5007,33.5007,33.3124,33.3718,204800.0
2010-12-15 12:50:00,33.66,33.71,33.63,33.64,112800.0,33.3619,33.4115,33.3322,33.3421,112800.0
2010-12-15 12:55:00,33.63,33.71,33.63,33.69,74000.0,33.3322,33.4115,33.3322,33.3917,74000.0
2010-12-15 13:00:00,33.69,33.73,33.61,33.63,104000.0,33.3917,33.4313,33.3124,33.3322,104000.0
2010-12-15 13:05:00,33.63,33.64,33.51,33.62,211200.0,33.3322,33.3421,33.2132,33.3223,211200.0
2010-12-15 13:10:00,33.62,33.69,33.61,33.61,65600.0,33.3223,33.3917,33.3124,33.3124,65600.0
2010-12-15 13:15:00,33.61,33.74,33.61,33.7,108800.0,33.3124,33.4412,33.3124,33.4016,108800.0
2010-12-15 13:20:00,33.7,33.75,33.63,33.64,60800.0,33.4016,33.4511,33.3322,33.3421,60800.0
2010-12-15 13:25:00,33.64,33.66,33.6,33.63,58400.0,33.3421,33.3619,33.3024,33.3322,58400.0
2010-12-15 13:30:00,33.62,33.7,33.62,33.64,103600.0,33.3223,33.4016,33.3223,33.3421,103600.0
2010-12-15 13:35:00,33.63,33.66,33.56,33.58,92000.0,33.3322,33.3619,33.2628,33.2826,92000.0
2010-12-15 13:40:00,33.6,33.61,33.57,33.59,73200.0,33.3024,33.3124,33.2727,33.2925,73200.0
2010-12-15 13:45:00,33.57,33.6,33.52,33.57,88000.0,33.2727,33.3024,33.2232,33.2727,88000.0
2010-12-15 13:50:00,33.6,33.64,33.59,33.62,84400.0,33.3024,33.3421,33.2925,33.3223,84400.0
2010-12-15 13:55:00,33.63,33.74,33.62,33.73,84400.0,33.3322,33.4412,33.3223,33.4313,84400.0
2010-12-15 14:00:00,33.71,33.74,33.68,33.71,104000.0,33.4115,33.4412,33.3817,33.4115,104000.0
2010-12-15 14:05:00,33.7,33.76,33.7,33.75,112800.0,33.4016,33.461,33.4016,33.4511,112800.0
2010-12-15 14:10:00,33.75,33.75,33.7,33.73,72000.0,33.4511,33.4511,33.4016,33.4313,72000.0
2010-12-15 14:15:00,33.73,33.85,33.73,33.83,120000.0,33.4313,33.5502,33.4313,33.5304,120000.0
2010-12-15 14:20:00,33.85,33.88,33.76,33.87,187200.0,33.5502,33.58,33.461,33.5701,187200.0
2010-12-15 14:25:00,33.85,33.88,33.8,33.81,305200.0,33.5502,33.58,33.5007,33.5106,305200.0
2010-12-15 14:30:00,33.81,34.0,33.77,33.97,544400.0,33.5106,33.6989,33.4709,33.6692,544400.0
2010-12-15 14:35:00,33.99,34.03,33.93,34.01,189200.0,33.689,33.7286,33.6295,33.7088,189200.0
2010-12-15 14:40:00,34.0,34.02,33.89,33.89,192800.0,33.6989,33.7187,33.5899,33.5899,192800.0
2010-12-15 14:45:00,33.89,33.99,33.88,33.96,158800.0,33.5899,33.689,33.58,33.6593,158800.0
2010-12-15 14:50:00,33.94,33.99,33.9,33.94,62400.0,33.6394,33.689,33.5998,33.6394,62400.0
2010-12-15 14:55:00,33.93,33.93,33.83,33.86,120800.0,33.6295,33.6295,33.5304,33.5601,120800.0
2010-12-15 15:00:00,33.86,33.99,33.86,33.93,104400.0,33.5601,33.689,33.5601,33.6295,104400.0
2010-12-15 15:05:00,33.92,33.96,33.86,33.86,80400.0,33.6196,33.6593,33.5601,33.5601,80400.0
2010-12-15 15:10:00,33.87,33.92,33.81,33.9,159200.0,33.5701,33.6196,33.5106,33.5998,159200.0
2010-12-15 15:15:00,33.9,33.92,33.88,33.88,156800.0,33.5998,33.6196,33.58,33.58,156800.0
2010-12-15 15:20:00,33.88,33.99,33.87,33.98,148400.0,33.58,33.689,33.5701,33.6791,148400.0
2010-12-15 15:25:00,33.98,33.99,33.95,33.95,123600.0,33.6791,33.689,33.6493,33.6493,123600.0
2010-12-15 15:30:00,33.95,33.97,33.91,33.96,124400.0,33.6493,33.6692,33.6097,33.6593,124400.0
2010-12-15 15:35:00,33.96,34.05,33.93,34.02,182400.0,33.6593,33.7485,33.6295,33.7187,182400.0
2010-12-15 15:40:00,34.03,34.05,33.93,33.95,141600.0,33.7286,33.7485,33.6295,33.6493,141600.0
2010-12-15 15:45:00,33.95,33.96,33.88,33.91,147600.0,33.6493,33.6593,33.58,33.6097,147600.0
2010-12-15 15:50:00,33.91,33.95,33.79,33.85,322000.0,33.6097,33.6493,33.4908,33.5502,322000.0
2010-12-15 15:55:00,33.85,33.97,33.82,33.94,360000.0,33.5502,33.6692,33.5205,33.6394,360000.0
2010-12-16 09:30:00,34.08,34.12,33.83,33.85,221600.0,33.7782,33.8178,33.5304,33.5502,221600.0
2010-12-16 09:35:00,33.83,34.19,33.81,34.05,266800.0,33.5304,33.8872,33.5106,33.7485,266800.0
2010-12-16 09:40:00,34.05,34.17,33.99,34.07,180000.0,33.7485,33.8674,33.689,33.7683,180000.0
2010-12-16 09:45:00,34.09,34.22,34.07,34.17,245200.0,33.7881,33.917,33.7683,33.8674,245200.0
2010-12-16 09:50:00,34.17,34.18,34.06,34.14,166000.0,33.8674,33.8773,33.7584,33.8377,166000.0
2010-12-16 09:55:00,34.14,34.2,34.11,34.18,144800.0,33.8377,33.8971,33.8079,33.8773,144800.0
2010-12-16 10:00:00,34.15,34.36,34.13,34.35,238000.0,33.8476,34.0557,33.8278,34.0458,238000.0
2010-12-16 10:05:00,34.33,34.48,34.31,34.41,220000.0,34.026,34.1747,34.0062,34.1053,220000.0
2010-12-16 10:10:00,34.43,34.43,34.31,34.42,152800.0,34.1251,34.1251,34.0062,34.1152,152800.0
2010-12-16 10:15:00,34.42,34.58,34.4,34.51,276400.0,34.1152,34.2738,34.0954,34.2044,276400.0
2010-12-16 10:20:00,34.52,34.6,34.51,34.51,207200.0,34.2143,34.2936,34.2044,34.2044,207200.0
2010-12-16 10:25:00,34.52,34.57,34.32,34.38,273600.0,34.2143,34.2639,34.0161,34.0755,273600.0
2010-12-16 10:30:00,34.34,34.43,34.34,34.37,110400.0,34.0359,34.1251,34.0359,34.0656,110400.0
2010-12-16 10:35:00,34.37,34.58,34.37,34.57,161600.0,34.0656,34.2738,34.0656,34.2639,161600.0
2010-12-16 10:40:00,34.55,34.61,34.54,34.57,182800.0,34.244,34.3035,34.2341,34.2639,182800.0
2010-12-16 10:45:00,34.57,34.62,34.55,34.56,194800.0,34.2639,34.3134,34.244,34.2539,194800.0
2010-12-16 10:50:00,34.56,34.58,34.5,34.57,114000.0,34.2539,34.2738,34.1945,34.2639,114000.0
2010-12-16 10:55:00,34.55,34.58,34.45,34.51,70800.0,34.244,34.2738,34.1449,34.2044,70800.0
2010-12-16 11:00:00,34.52,34.55,34.48,34.49,56000.0,34.2143,34.244,34.1747,34.1846,56000.0
2010-12-16 11:05:00,34.51,34.51,34.43,34.48,38000.0,34.2044,34.2044,34.1251,34.1747,38000.0
2010-12-16 11:10:00,34.46,34.65,34.46,34.58,126000.0,34.1548,34.3431,34.1548,34.2738,126000.0
2010-12-16 11:15:00,34.6,34.64,34.58,34.63,112800.0,34.2936,34.3332,34.2738,34.3233,112800.0
2010-12-16 11:20:00,34.63,34.63,34.48,34.48,104000.0,34.3233,34.3233,34.1747,34.1747,104000.0
2010-12-16 11:25:00,34.49,34.63,34.49,34.55,88800.0,34.1846,34.3233,34.1846,34.244,88800.0
2010-12-16 11:30:00,34.51,34.53,34.45,34.47,92400.0,34.2044,34.2242,34.1449,34.1647,92400.0
2010-12-16 11:35:00,34.46,34.53,34.46,34.5,44800.0,34.1548,34.2242,34.1548,34.1945,44800.0
2010-12-16 11:40:00,34.49,34.53,34.48,34.53,49200.0,34.1846,34.2242,34.1747,34.2242,49200.0
2010-12-16 11:45:00,34.53,34.53,34.45,34.47,82800.0,34.2242,34.2242,34.1449,34.1647,82800.0
2010-12-16 11:50:00,34.45,34.5,34.42,34.44,79200.0,34.1449,34.1945,34.1152,34.135,79200.0
2010-12-16 11:55:00,34.46,34.49,34.46,34.49,25600.0,34.1548,34.1846,34.1548,34.1846,25600.0
2010-12-16 12:00:00,34.47,34.52,34.47,34.5,60800.0,34.1647,34.2143,34.1647,34.1945,60800.0
2010-12-16 12:05:00,34.5,34.53,34.49,34.52,40800.0,34.1945,34.2242,34.1846,34.2143,40800.0
2010-12-16 12:10:00,34.52,34.52,34.44,34.47,138000.0,34.2143,34.2143,34.135,34.1647,138000.0
2010-12-16 12:15:00,34.45,34.49,34.44,34.45,43600.0,34.1449,34.1846,34.135,34.1449,43600.0
2010-12-16 12:20:00,34.47,34.48,34.44,34.46,60400.0,34.1647,34.1747,34.135,34.1548,60400.0
2010-12-16 12:25:00,34.47,34.47,34.35,34.38,144000.0,34.1647,34.1647,34.0458,34.0755,144000.0
2010-12-16 12:30:00,34.38,34.44,34.36,34.43,76800.0,34.0755,34.135,34.0557,34.1251,76800.0
2010-12-16 12:35:00,34.42,34.46,34.42,34.45,69200.0,34.1152,34.1548,34.1152,34.1449,69200.0
2010-12-16 12:40:00,34.45,34.49,34.43,34.49,83200.0,34.1449,34.1846,34.1251,34.1846,83200.0
2010-12-16 12:45:00,34.48,34.5,34.47,34.5,107200.0,34.1747,34.1945,34.1647,34.1945,107200.0
2010-12-16 12:50:00,34.5,34.51,34.48,34.49,88400.0,34.1945,34.2044,34.1747,34.1846,88400.0
2010-12-16 12:55:00,34.49,34.51,34.46,34.46,39200.0,34.1846,34.2044,34.1548,34.1548,39200.0
2010-12-16 13:00:00,34.46,34.49,34.44,34.44,72000.0,34.1548,34.1846,34.135,34.135,72000.0
2010-12-16 13:05:00,34.45,34.46,34.42,34.43,21600.0,34.1449,34.1548,34.1152,34.1251,21600.0
2010-12-16 13:10:00,34.42,34.44,34.39,34.43,28000.0,34.1152,34.135,34.0855,34.1251,28000.0
2010-12-16 13:15:00,34.43,34.45,34.43,34.44,14400.0,34.1251,34.1449,34.1251,34.135,14400.0
2010-12-16 13:20:00,34.44,34.45,34.41,34.43,24400.0,34.135,34.1449,34.1053,34.1251,24400.0
2010-12-16 13:25:00,34.43,34.47,34.42,34.44,47600.0,34.1251,34.1647,34.1152,34.135,47600.0
2010-12-16 13:30:00,34.46,34.48,34.36,34.39,86000.0,34.1548,34.1747,34.0557,34.0855,86000.0
2010-12-16 13:35:00,34.39,34.41,34.37,34.41,20000.0,34.0855,34.1053,34.0656,34.1053,20000.0
2010-12-16 13:40:00,34.4,34.44,34.39,34.4,38400.0,34.0954,34.135,34.0855,34.0954,38400.0
2010-12-16 13:45:00,34.4,34.46,34.4,34.44,33200.0,34.0954,34.1548,34.0954,34.135,33200.0
2010-12-16 13:50:00,34.46,34.49,34.42,34.49,42800.0,34.1548,34.1846,34.1152,34.1846,42800.0
2010-12-16 13:55:00,34.47,34.47,34.38,34.41,48000.0,34.1647,34.1647,34.0755,34.1053,48000.0
2010-12-16 14:00:00,34.41,34.47,34.4,34.45,39600.0,34.1053,34.1647,34.0954,34.1449,39600.0
2010-12-16 14:05:00,34.46,34.47,34.43,34.46,23600.0,34.1548,34.1647,34.1251,34.1548,23600.0
2010-12-16 14:10:00,34.45,34.48,34.4,34.46,77600.0,34.1449,34.1747,34.0954,34.1548,77600.0
2010-12-16 14:15:00,34.46,34.46,34.38,34.38,98000.0,34.1548,34.1548,34.0755,34.0755,98000.0
2010-12-16 14:20:00,34.4,34.42,34.37,34.42,44000.0,34.0954,34.1152,34.0656,34.1152,44000.0
2010-12-16 14:25:00,34.41,34.42,34.37,34.4,40800.0,34.1053,34.1152,34.0656,34.0954,40800.0
2010-12-16 14:30:00,34.39,34.4,34.31,34.34,57600.0,34.0855,34.0954,34.0062,34.0359,57600.0
2010-12-16 14:35:00,34.34,34.37,34.32,34.34,46000.0,34.0359,34.0656,34.0161,34.0359,46000.0
2010-12-16 14:40:00,34.34,34.36,34.32,34.32,64000.0,34.0359,34.0557,34.0161,34.0161,64000.0
2010-12-16 14:45:00,34.32,34.39,34.32,34.33,61600.0,34.0161,34.0855,34.0161,34.026,61600.0
2010-12-16 14:50:00,34.32,34.34,34.27,34.32,71600.0,34.0161,34.0359,33.9665,34.0161,71600.0
2010-12-16 14:55:00,34.31,34.34,34.29,34.34,82000.0,34.0062,34.0359,33.9863,34.0359,82000.0
2010-12-16 15:00:00,34.35,34.42,34.35,34.38,76800.0,34.0458,34.1152,34.0458,34.0755,76800.0
2010-12-16 15:05:00,34.38,34.47,34.38,34.45,84000.0,34.0755,34.1647,34.0755,34.1449,84000.0
2010-12-16 15:10:00,34.45,34.48,34.4,34.41,111600.0,34.1449,34.1747,34.0954,34.1053,111600.0
2010-12-16 15:15:00,34.41,34.45,34.38,34.38,73200.0,34.1053,34.1449,34.0755,34.0755,73200.0
2010-12-16 15:20:00,34.39,34.46,34.38,34.4,133600.0,34.0855,34.1548,34.0755,34.0954,133600.0
2010-12-16 15:25:00,34.41,34.44,34.38,34.42,138000.0,34.1053,34.135,34.0755,34.1152,138000.0
2010-12-16 15:30:00,34.42,34.43,34.38,34.42,131600.0,34.1152,34.1251,34.0755,34.1152,131600.0
2010-12-16 15:35:00,34.41,34.44,34.39,34.42,122800.0,34.1053,34.135,34.0855,34.1152,122800.0
2010-12-16 15:40:00,34.43,34.44,34.4,34.42,136800.0,34.1251,34.135,34.0954,34.1152,136800.0
2010-12-16 15:45:00,34.41,34.43,34.38,34.42,144400.0,34.1053,34.1251,34.0755,34.1152,144400.0
2010-12-16 15:50:00,34.41,34.43,34.38,34.43,250400.0,34.1053,34.1251,34.0755,34.1251,250400.0
2010-12-16 15:55:00,34.42,34.46,34.39,34.41,397200.0,34.1152,34.1548,34.0855,34.1053,397200.0
2010-12-17 09:30:00,34.5,34.51,34.32,34.44,941200.0,34.1945,34.2044,34.0161,34.135,941200.0
2010-12-17 09:35:00,34.46,34.7,34.43,34.7,220400.0,34.1548,34.3927,34.1251,34.3927,220400.0
2010-12-17 09:40:00,34.67,34.68,34.47,34.61,252000.0,34.363,34.3729,34.1647,34.3035,252000.0
2010-12-17 09:45:00,34.63,34.64,34.57,34.62,177600.0,34.3233,34.3332,34.2639,34.3134,177600.0
2010-12-17 09:50:00,34.62,34.63,34.44,34.47,98800.0,34.3134,34.3233,34.135,34.1647,98800.0
2010-12-17 09:55:00,34.46,34.6,34.44,34.59,112400.0,34.1548,34.2936,34.135,34.2837,112400.0
2010-12-17 10:00:00,34.59,34.59,34.44,34.46,92400.0,34.2837,34.2837,34.135,34.1548,92400.0
2010-12-17 10:05:00,34.47,34.6,34.47,34.52,136000.0,34.1647,34.2936,34.1647,34.2143,136000.0
2010-12-17 10:10:00,34.52,34.65,34.5,34.63,128800.0,34.2143,34.3431,34.1945,34.3233,128800.0
2010-12-17 10:15:00,34.62,34.65,34.61,34.63,114400.0,34.3134,34.3431,34.3035,34.3233,114400.0
2010-12-17 10:20:00,34.63,34.65,34.6,34.63,91600.0,34.3233,34.3431,34.2936,34.3233,91600.0
2010-12-17 10:25:00,34.63,34.7,34.63,34.68,146400.0,34.3233,34.3927,34.3233,34.3729,146400.0
2010-12-17 10:30:00,34.68,34.68,34.58,34.59,107200.0,34.3729,34.3729,34.2738,34.2837,107200.0
2010-12-17 10:35:00,34.58,34.59,34.52,34.55,95600.0,34.2738,34.2837,34.2143,34.244,95600.0
2010-12-17 10:40:00,34.55,34.57,34.49,34.5,117200.0,34.244,34.2639,34.1846,34.1945,117200.0
2010-12-17 10:45:00,34.52,34.58,34.49,34.56,156800.0,34.2143,34.2738,34.1846,34.2539,156800.0
2010-12-17 10:50:00,34.55,34.56,34.49,34.49,112800.0,34.244,34.2539,34.1846,34.1846,112800.0
2010-12-17 10:55:00,34.51,34.59,34.5,34.54,113200.0,34.2044,34.2837,34.1945,34.2341,113200.0
2010-12-17 11:00:00,34.56,34.56,34.5,34.51,60800.0,34.2539,34.2539,34.1945,34.2044,60800.0
2010-12-17 11:05:00,34.54,34.56,34.47,34.47,98000.0,34.2341,34.2539,34.1647,34.1647,98000.0
2010-12-17 11:10:00,34.46,34.47,34.38,34.46,90800.0,34.1548,34.1647,34.0755,34.1548,90800.0
2010-12-17 11:15:00,34.45,34.49,34.42,34.48,26800.0,34.1449,34.1846,34.1152,34.1747,26800.0
2010-12-17 11:20:00,34.49,34.55,34.48,34.54,58000.0,34.1846,34.244,34.1747,34.2341,58000.0
2010-12-17 11:25:00,34.54,34.58,34.52,34.54,52000.0,34.2341,34.2738,34.2143,34.2341,52000.0
2010-12-17 11:30:00,34.56,34.58,34.47,34.48,52000.0,34.2539,34.2738,34.1647,34.1747,52000.0
2010-12-17 11:35:00,34.49,34.57,34.47,34.55,97200.0,34.1846,34.2639,34.1647,34.244,97200.0
2010-12-17 11:40:00,34.57,34.57,34.55,34.56,19200.0,34.2639,34.2639,34.244,34.2539,19200.0
2010-12-17 11:45:00,34.55,34.57,34.51,34.51,64800.0,34.244,34.2639,34.2044,34.2044,64800.0
2010-12-17 11:50:00,34.52,34.55,34.5,34.55,30400.0,34.2143,34.244,34.1945,34.244,30400.0
2010-12-17 11:55:00,34.53,34.54,34.49,34.54,17200.0,34.2242,34.2341,34.1846,34.2341,17200.0
2010-12-17 12:00:00,34.54,34.54,34.5,34.53,31200.0,34.2341,34.2341,34.1945,34.2242,31200.0
2010-12-17 12:05:00,34.52,34.55,34.51,34.53,10400.0,34.2143,34.244,34.2044,34.2242,10400.0
2010-12-17 12:10:00,34.5,34.51,34.43,34.43,123200.0,34.1945,34.2044,34.1251,34.1251,123200.0
2010-12-17 12:15:00,34.43,34.48,34.43,34.44,47200.0,34.1251,34.1747,34.1251,34.135,47200.0
2010-12-17 12:20:00,34.45,34.48,34.38,34.44,45200.0,34.1449,34.1747,34.0755,34.135,45200.0
2010-12-17 12:25:00,34.45,34.45,34.4,34.42,49200.0,34.1449,34.1449,34.0954,34.1152,49200.0
2010-12-17 12:30:00,34.42,34.44,34.38,34.38,78000.0,34.1152,34.135,34.0755,34.0755,78000.0
2010-12-17 12:35:00,34.39,34.4,34.29,34.3,89200.0,34.0855,34.0954,33.9863,33.9962,89200.0
2010-12-17 12:40:00,34.3,34.33,34.3,34.33,15200.0,33.9962,34.026,33.9962,34.026,15200.0
2010-12-17 12:45:00,34.32,34.32,34.25,34.29,100400.0,34.0161,34.0161,33.9467,33.9863,100400.0
2010-12-17 12:50:00,34.29,34.31,34.25,34.29,58800.0,33.9863,34.0062,33.9467,33.9863,58800.0
2010-12-17 12:55:00,34.29,34.35,34.29,34.33,75600.0,33.9863,34.0458,33.9863,34.026,75600.0
2010-12-17 13:00:00,34.33,34.37,34.31,34.36,42400.0,34.026,34.0656,34.0062,34.0557,42400.0
2010-12-17 13:05:00,34.35,34.35,34.29,34.32,61600.0,34.0458,34.0458,33.9863,34.0161,61600.0
2010-12-17 13:10:00,34.32,34.35,34.3,34.34,24000.0,34.0161,34.0458,33.9962,34.0359,24000.0
2010-12-17 13:15:00,34.35,34.37,34.35,34.36,56000.0,34.0458,34.0656,34.0458,34.0557,56000.0
2010-12-17 13:20:00,34.36,34.4,34.33,34.37,42000.0,34.0557,34.0954,34.026,34.0656,42000.0
2010-12-17 13:25:00,34.37,34.38,34.32,34.34,46000.0,34.0656,34.0755,34.0161,34.0359,46000.0
2010-12-17 13:30:00,34.36,34.37,34.3,34.34,57600.0,34.0557,34.0656,33.9962,34.0359,57600.0
2010-12-17 13:35:00,34.34,34.4,34.32,34.4,73600.0,34.0359,34.0954,34.0161,34.0954,73600.0
2010-12-17 13:40:00,34.39,34.4,34.36,34.38,66400.0,34.0855,34.0954,34.0557,34.0755,66400.0
2010-12-17 13:45:00,34.38,34.45,34.38,34.44,40800.0,34.0755,34.1449,34.0755,34.135,40800.0
2010-12-17 13:50:00,34.43,34.48,34.43,34.46,77600.0,34.1251,34.1747,34.1251,34.1548,77600.0
2010-12-17 13:55:00,34.46,34.48,34.45,34.46,18800.0,34.1548,34.1747,34.1449,34.1548,18800.0
2010-12-17 14:00:00,34.46,34.49,34.46,34.49,75200.0,34.1548,34.1846,34.1548,34.1846,75200.0
2010-12-17 14:05:00,34.49,34.52,34.41,34.43,104800.0,34.1846,34.2143,34.1053,34.1251,104800.0
2010-12-17 14:10:00,34.43,34.46,34.42,34.44,46000.0,34.1251,34.1548,34.1152,34.135,46000.0
2010-12-17 14:15:00,34.43,34.46,34.42,34.44,42400.0,34.1251,34.1548,34.1152,34.135,42400.0
2010-12-17 14:20:00,34.45,34.47,34.45,34.46,27600.0,34.1449,34.1647,34.1449,34.1548,27600.0
2010-12-17 14:25:00,34.46,34.48,34.42,34.42,117200.0,34.1548,34.1747,34.1152,34.1152,117200.0
2010-12-17 14:30:00,34.42,34.45,34.35,34.38,110400.0,34.1152,34.1449,34.0458,34.0755,110400.0
2010-12-17 14:35:00,34.38,34.38,34.32,34.34,68800.0,34.0755,34.0755,34.0161,34.0359,68800.0
2010-12-17 14:40:00,34.34,34.38,34.32,34.35,61200.0,34.0359,34.0755,34.0161,34.0458,61200.0
2010-12-17 14:45:00,34.34,34.36,34.31,34.35,90800.0,34.0359,34.0557,34.0062,34.0458,90800.0
2010-12-17 14:50:00,34.34,34.35,34.33,34.33,76400.0,34.0359,34.0458,34.026,34.026,76400.0
2010-12-17 14:55:00,34.33,34.38,34.28,34.29,102800.0,34.026,34.0755,33.9764,33.9863,102800.0
2010-12-17 15:00:00,34.3,34.33,34.28,34.29,64000.0,33.9962,34.026,33.9764,33.9863,64000.0
2010-12-17 15:05:00,34.29,34.31,34.27,34.29,94800.0,33.9863,34.0062,33.9665,33.9863,94800.0
2010-12-17 15:10:00,34.29,34.32,34.26,34.3,72800.0,33.9863,34.0161,33.9566,33.9962,72800.0
2010-12-17 15:15:00,34.3,34.31,34.26,34.26,58800.0,33.9962,34.0062,33.9566,33.9566,58800.0
2010-12-17 15:20:00,34.26,34.31,34.25,34.29,118400.0,33.9566,34.0062,33.9467,33.9863,118400.0
2010-12-17 15:25:00,34.29,34.31,34.27,34.28,80000.0,33.9863,34.0062,33.9665,33.9764,80000.0
2010-12-17 15:30:00,34.28,34.33,34.26,34.3,191200.0,33.9764,34.026,33.9566,33.9962,191200.0
2010-12-17 15:35:00,34.3,34.3,34.15,34.19,201600.0,33.9962,33.9962,33.8476,33.8872,201600.0
2010-12-17 15:40:00,34.19,34.25,34.16,34.24,105200.0,33.8872,33.9467,33.8575,33.9368,105200.0
2010-12-17 15:45:00,34.24,34.24,34.15,34.19,220000.0,33.9368,33.9368,33.8476,33.8872,220000.0
2010-12-17 15:50:00,34.19,34.21,34.14,34.17,177600.0,33.8872,33.907,33.8377,33.8674,177600.0
2010-12-17 15:55:00,34.18,34.18,34.1,34.14,407200.0,33.8773,33.8773,33.798,33.8377,407200.0
2010-12-20 09:30:00,34.2,34.25,33.92,34.02,286000.0,33.8971,33.9467,33.6196,33.7187,286000.0
2010-12-20 09:35:00,34.04,34.1,33.81,33.81,283200.0,33.7386,33.798,33.5106,33.5106,283200.0
2010-12-20 09:40:00,33.82,33.9,33.76,33.79,260800.0,33.5205,33.5998,33.461,33.4908,260800.0
2010-12-20 09:45:00,33.77,33.77,33.39,33.44,700800.0,33.4709,33.4709,33.0943,33.1439,700800.0
2010-12-20 09:50:00,33.42,33.47,33.2,33.33,513200.0,33.124,33.1736,32.906,33.0348,513200.0
2010-12-20 09:55:00,33.33,33.46,33.27,33.41,303200.0,33.0348,33.1637,32.9754,33.1141,303200.0
2010-12-20 10:00:00,33.4,33.42,33.25,33.32,290800.0,33.1042,33.124,32.9555,33.0249,290800.0
2010-12-20 10:05:00,33.32,33.4,33.27,33.36,150800.0,33.0249,33.1042,32.9754,33.0646,150800.0
2010-12-20 10:10:00,33.34,33.37,33.21,33.27,184000.0,33.0447,33.0745,32.9159,32.9754,184000.0
2010-12-20 10:15:00,33.29,33.31,33.08,33.13,287200.0,32.9952,33.015,32.7871,32.8366,287200.0
2010-12-20 10:20:00,33.12,33.27,33.03,33.2,269600.0,32.8267,32.9754,32.7375,32.906,269600.0
2010-12-20 10:25:00,33.17,33.34,33.16,33.19,279600.0,32.8763,33.0447,32.8663,32.8961,279600.0
2010-12-20 10:30:00,33.19,33.2,33.09,33.09,204800.0,32.8961,32.906,32.797,32.797,204800.0
2010-12-20 10:35:00,33.1,33.19,33.06,33.17,189600.0,32.8069,32.8961,32.7672,32.8763,189600.0
2010-12-20 10:40:00,33.17,33.17,33.04,33.12,110000.0,32.8763,32.8763,32.7474,32.8267,110000.0
2010-12-20 10:45:00,33.13,33.18,33.06,33.13,94400.0,32.8366,32.8862,32.7672,32.8366,94400.0
2010-12-20 10:50:00,33.13,33.13,33.05,33.08,64800.0,32.8366,32.8366,32.7573,32.7871,64800.0
2010-12-20 10:55:00,33.08,33.08,33.03,33.05,83200.0,32.7871,32.7871,32.7375,32.7573,83200.0
2010-12-20 11:00:00,33.04,33.13,33.03,33.07,102000.0,32.7474,32.8366,32.7375,32.7771,102000.0
2010-12-20 11:05:00,33.08,33.08,33.0,33.04,123600.0,32.7871,32.7871,32.7078,32.7474,123600.0
2010-12-20 11:10:00,33.05,33.17,33.02,33.17,207600.0,32.7573,32.8763,32.7276,32.8763,207600.0
2010-12-20 11:15:00,33.17,33.25,33.14,33.2,107200.0,32.8763,32.9555,32.8465,32.906,107200.0
2010-12-20 11:20:00,33.21,33.3,33.21,33.23,87200.0,32.9159,33.0051,32.9159,32.9357,87200.0
2010-12-20 11:25:00,33.23,33.28,33.23,33.25,22400.0,32.9357,32.9853,32.9357,32.9555,22400.0
2010-12-20 11:30:00,33.25,33.43,33.25,33.43,174400.0,32.9555,33.134,32.9555,33.134,174400.0
2010-12-20 11:35:00,33.43,33.44,33.32,33.37,110000.0,33.134,33.1439,33.0249,33.0745,110000.0
2010-12-20 11:40:00,33.37,33.42,33.32,33.42,127200.0,33.0745,33.124,33.0249,33.124,127200.0
2010-12-20 11:45:00,33.42,33.42,33.33,33.33,39200.0,33.124,33.124,33.0348,33.0348,39200.0
2010-12-20 11:50:00,33.33,33.47,33.33,33.43,82000.0,33.0348,33.1736,33.0348,33.134,82000.0
2010-12-20 11:55:00,33.44,33.45,33.38,33.43,36400.0,33.1439,33.1538,33.0844,33.134,36400.0
2010-12-20 12:00:00,33.45,33.49,33.41,33.44,121200.0,33.1538,33.1934,33.1141,33.1439,121200.0
2010-12-20 12:05:00,33.45,33.46,33.39,33.42,70800.0,33.1538,33.1637,33.0943,33.124,70800.0
2010-12-20 12:10:00,33.42,33.54,33.42,33.54,88000.0,33.124,33.243,33.124,33.243,88000.0
2010-12-20 12:15:00,33.51,33.57,33.47,33.56,80000.0,33.2132,33.2727,33.1736,33.2628,80000.0
2010-12-20 12:20:00,33.56,33.57,33.44,33.45,46400.0,33.2628,33.2727,33.1439,33.1538,46400.0
2010-12-20 12:25:00,33.47,33.49,33.4,33.44,73600.0,33.1736,33.1934,33.1042,33.1439,73600.0
2010-12-20 12:30:00,33.44,33.46,33.39,33.39,67600.0,33.1439,33.1637,33.0943,33.0943,67600.0
2010-12-20 12:35:00,33.39,33.45,33.36,33.44,59600.0,33.0943,33.1538,33.0646,33.1439,59600.0
2010-12-20 12:40:00,33.45,33.53,33.44,33.52,62000.0,33.1538,33.2331,33.1439,33.2232,62000.0
2010-12-20 12:45:00,33.53,33.55,33.5,33.51,56000.0,33.2331,33.2529,33.2033,33.2132,56000.0
2010-12-20 12:50:00,33.51,33.52,33.48,33.52,54800.0,33.2132,33.2232,33.1835,33.2232,54800.0
2010-12-20 12:55:00,33.51,33.57,33.49,33.57,88000.0,33.2132,33.2727,33.1934,33.2727,88000.0
2010-12-20 13:00:00,33.57,33.58,33.55,33.57,90400.0,33.2727,33.2826,33.2529,33.2727,90400.0
2010-12-20 13:05:00,33.57,33.59,33.55,33.58,48400.0,33.2727,33.2925,33.2529,33.2826,48400.0
2010-12-20 13:10:00,33.57,33.68,33.56,33.66,135200.0,33.2727,33.3817,33.2628,33.3619,135200.0
2010-12-20 13:15:00,33.66,33.66,33.58,33.59,40400.0,33.3619,33.3619,33.2826,33.2925,40400.0
2010-12-20 13:20:00,33.59,33.6,33.56,33.59,62800.0,33.2925,33.3024,33.2628,33.2925,62800.0
2010-12-20 13:25:00,33.59,33.6,33.55,33.56,66000.0,33.2925,33.3024,33.2529,33.2628,66000.0
2010-12-20 13:30:00,33.56,33.57,33.52,33.54,46400.0,33.2628,33.2727,33.2232,33.243,46400.0
2010-12-20 13:35:00,33.54,33.55,33.48,33.54,102000.0,33.243,33.2529,33.1835,33.243,102000.0
2010-12-20 13:40:00,33.54,33.56,33.52,33.54,45600.0,33.243,33.2628,33.2232,33.243,45600.0
2010-12-20 13:45:00,33.56,33.58,33.55,33.57,30800.0,33.2628,33.2826,33.2529,33.2727,30800.0
2010-12-20 13:50:00,33.57,33.57,33.53,33.54,56800.0,33.2727,33.2727,33.2331,33.243,56800.0
2010-12-20 13:55:00,33.53,33.54,33.44,33.44,62400.0,33.2331,33.243,33.1439,33.1439,62400.0
2010-12-20 14:00:00,33.44,33.62,33.44,33.59,104800.0,33.1439,33.3223,33.1439,33.2925,104800.0
2010-12-20 14:05:00,33.58,33.68,33.54,33.67,146000.0,33.2826,33.3817,33.243,33.3718,146000.0
2010-12-20 14:10:00,33.65,33.72,33.63,33.63,102400.0,33.352,33.4214,33.3322,33.3322,102400.0
2010-12-20 14:15:00,33.63,33.67,33.63,33.66,32800.0,33.3322,33.3718,33.3322,33.3619,32800.0
2010-12-20 14:20:00,33.65,33.68,33.62,33.63,72000.0,33.352,33.3817,33.3223,33.3322,72000.0
2010-12-20 14:25:00,33.63,33.64,33.6,33.62,66000.0,33.3322,33.3421,33.3024,33.3223,66000.0
2010-12-20 14:30:00,33.63,33.65,33.58,33.63,142000.0,33.3322,33.352,33.2826,33.3322,142000.0
2010-12-20 14:35:00,33.63,33.83,33.63,33.78,268400.0,33.3322,33.5304,33.3322,33.4809,268400.0
2010-12-20 14:40:00,33.78,33.81,33.7,33.81,87200.0,33.4809,33.5106,33.4016,33.5106,87200.0
2010-12-20 14:45:00,33.79,33.85,33.74,33.74,112800.0,33.4908,33.5502,33.4412,33.4412,112800.0
2010-12-20 14:50:00,33.76,33.77,33.73,33.77,51200.0,33.461,33.4709,33.4313,33.4709,51200.0
2010-12-20 14:55:00,33.77,33.8,33.72,33.73,108400.0,33.4709,33.5007,33.4214,33.4313,108400.0
2010-12-20 15:00:00,33.73,33.73,33.67,33.68,107600.0,33.4313,33.4313,33.3718,33.3817,107600.0
2010-12-20 15:05:00,33.69,33.69,33.58,33.6,118000.0,33.3917,33.3917,33.2826,33.3024,118000.0
2010-12-20 15:10:00,33.6,33.71,33.58,33.67,76800.0,33.3024,33.4115,33.2826,33.3718,76800.0
2010-12-20 15:15:00,33.67,33.72,33.67,33.68,53600.0,33.3718,33.4214,33.3718,33.3817,53600.0
2010-12-20 15:20:00,33.67,33.68,33.58,33.63,77200.0,33.3718,33.3817,33.2826,33.3322,77200.0
2010-12-20 15:25:00,33.64,33.67,33.59,33.6,53200.0,33.3421,33.3718,33.2925,33.3024,53200.0
2010-12-20 15:30:00,33.6,33.67,33.6,33.65,117200.0,33.3024,33.3718,33.3024,33.352,117200.0
2010-12-20 15:35:00,33.65,33.72,33.63,33.65,131200.0,33.352,33.4214,33.3322,33.352,131200.0
2010-12-20 15:40:00,33.63,33.72,33.63,33.64,183600.0,33.3322,33.4214,33.3322,33.3421,183600.0
2010-12-20 15:45:00,33.66,33.7,33.61,33.62,144800.0,33.3619,33.4016,33.3124,33.3223,144800.0
2010-12-20 15:50:00,33.62,33.66,33.55,33.57,340400.0,33.3223,33.3619,33.2529,33.2727,340400.0
2010-12-20 15:55:00,33.57,33.62,33.54,33.55,330000.0,33.2727,33.3223,33.243,33.2529,330000.0
2010-12-21 09:30:00,33.85,33.99,33.8,33.84,357600.0,33.5502,33.689,33.5007,33.5403,357600.0
2010-12-21 09:35:00,33.83,33.97,33.8,33.96,205200.0,33.5304,33.6692,33.5007,33.6593,205200.0
2010-12-21 09:40:00,33.95,34.23,33.92,34.14,484800.0,33.6493,33.9269,33.6196,33.8377,484800.0
2010-12-21 09:45:00,34.19,34.31,34.14,34.3,370000.0,33.8872,34.0062,33.8377,33.9962,370000.0
2010-12-21 09:50:00,34.3,34.47,34.3,34.37,403200.0,33.9962,34.1647,33.9962,34.0656,403200.0
2010-12-21 09:55:00,34.34,34.54,34.34,34.5,252400.0,34.0359,34.2341,34.0359,34.1945,252400.0
2010-12-21 10:00:00,34.53,34.61,34.3,34.41,331200.0,34.2242,34.3035,33.9962,34.1053,331200.0
2010-12-21 10:05:00,34.43,34.43,34.35,34.39,246800.0,34.1251,34.1251,34.0458,34.0855,246800.0
2010-12-21 10:10:00,34.38,34.38,34.35,34.35,86000.0,34.0755,34.0755,34.0458,34.0458,86000.0
2010-12-21 10:15:00,34.35,34.46,34.35,34.46,85600.0,34.0458,34.1548,34.0458,34.1548,85600.0
2010-12-21 10:20:00,34.46,34.69,34.43,34.66,493600.0,34.1548,34.3828,34.1251,34.3531,493600.0
2010-12-21 10:25:00,34.64,34.67,34.53,34.54,195600.0,34.3332,34.363,34.2242,34.2341,195600.0
2010-12-21 10:30:00,34.53,34.6,34.49,34.55,150400.0,34.2242,34.2936,34.1846,34.244,150400.0
2010-12-21 10:35:00,34.58,34.58,34.52,34.55,102400.0,34.2738,34.2738,34.2143,34.244,102400.0
2010-12-21 10:40:00,34.55,34.55,34.5,34.51,91200.0,34.244,34.244,34.1945,34.2044,91200.0
2010-12-21 10:45:00,34.52,34.54,34.46,34.54,122800.0,34.2143,34.2341,34.1548,34.2341,122800.0
2010-12-21 10:50:00,34.52,34.6,34.52,34.58,82800.0,34.2143,34.2936,34.2143,34.2738,82800.0
2010-12-21 10:55:00,34.55,34.61,34.5,34.54,62800.0,34.244,34.3035,34.1945,34.2341,62800.0
2010-12-21 11:00:00,34.55,34.55,34.5,34.51,38000.0,34.244,34.244,34.1945,34.2044,38000.0
2010-12-21 11:05:00,34.52,34.55,34.48,34.5,69600.0,34.2143,34.244,34.1747,34.1945,69600.0
2010-12-21 11:10:00,34.51,34.52,34.46,34.51,48800.0,34.2044,34.2143,34.1548,34.2044,48800.0
2010-12-21 11:15:00,34.51,34.59,34.51,34.56,149200.0,34.2044,34.2837,34.2044,34.2539,149200.0
2010-12-21 11:20:00,34.56,34.62,34.55,34.62,103600.0,34.2539,34.3134,34.244,34.3134,103600.0
2010-12-21 11:25:00,34.6,34.61,34.57,34.58,60400.0,34.2936,34.3035,34.2639,34.2738,60400.0
2010-12-21 11:30:00,34.59,34.59,34.5,34.57,61600.0,34.2837,34.2837,34.1945,34.2639,61600.0
2010-12-21 11:35:00,34.55,34.58,34.45,34.51,87200.0,34.244,34.2738,34.1449,34.2044,87200.0
2010-12-21 11:40:00,34.52,34.53,34.44,34.5,41200.0,34.2143,34.2242,34.135,34.1945,41200.0
2010-12-21 11:45:00,34.47,34.51,34.44,34.49,52000.0,34.1647,34.2044,34.135,34.1846,52000.0
2010-12-21 11:50:00,34.49,34.55,34.47,34.52,46800.0,34.1846,34.244,34.1647,34.2143,46800.0
2010-12-21 11:55:00,34.51,34.53,34.46,34.48,70000.0,34.2044,34.2242,34.1548,34.1747,70000.0
2010-12-21 12:00:00,34.46,34.48,34.44,34.46,24800.0,34.1548,34.1747,34.135,34.1548,24800.0
2010-12-21 12:05:00,34.45,34.46,34.4,34.41,64000.0,34.1449,34.1548,34.0954,34.1053,64000.0
2010-12-21 12:10:00,34.41,34.46,34.41,34.43,48400.0,34.1053,34.1548,34.1053,34.1251,48400.0
2010-12-21 12:15:00,34.44,34.44,34.42,34.43,21600.0,34.135,34.135,34.1152,34.1251,21600.0
2010-12-21 12:20:00,34.44,34.49,34.43,34.43,55600.0,34.135,34.1846,34.1251,34.1251,55600.0
2010-12-21 12:25:00,34.44,34.46,34.4,34.46,32400.0,34.135,34.1548,34.0954,34.1548,32400.0
2010-12-21 12:30:00,34.45,34.46,34.42,34.44,79600.0,34.1449,34.1548,34.1152,34.135,79600.0
2010-12-21 12:35:00,34.43,34.46,34.39,34.41,47600.0,34.1251,34.1548,34.0855,34.1053,47600.0
2010-12-21 12:40:00,34.41,34.44,34.41,34.42,8400.0,34.1053,34.135,34.1053,34.1152,8400.0
2010-12-21 12:45:00,34.44,34.48,34.43,34.46,17200.0,34.135,34.1747,34.1251,34.1548,17200.0
2010-12-21 12:50:00,34.46,34.49,34.44,34.49,24400.0,34.1548,34.1846,34.135,34.1846,24400.0
2010-12-21 12:55:00,34.48,34.54,34.48,34.54,106400.0,34.1747,34.2341,34.1747,34.2341,106400.0
2010-12-21 13:00:00,34.53,34.55,34.49,34.49,52000.0,34.2242,34.244,34.1846,34.1846,52000.0
2010-12-21 13:05:00,34.49,34.52,34.49,34.51,30000.0,34.1846,34.2143,34.1846,34.2044,30000.0
2010-12-21 13:10:00,34.52,34.53,34.5,34.52,32000.0,34.2143,34.2242,34.1945,34.2143,32000.0
2010-12-21 13:15:00,34.52,34.55,34.5,34.53,62000.0,34.2143,34.244,34.1945,34.2242,62000.0
2010-12-21 13:20:00,34.53,34.55,34.51,34.52,66000.0,34.2242,34.244,34.2044,34.2143,66000.0
2010-12-21 13:25:00,34.53,34.56,34.52,34.56,67600.0,34.2242,34.2539,34.2143,34.2539,67600.0
2010-12-21 13:30:00,34.54,34.57,34.52,34.56,85200.0,34.2341,34.2639,34.2143,34.2539,85200.0
2010-12-21 13:35:00,34.56,34.59,34.55,34.58,38000.0,34.2539,34.2837,34.244,34.2738,38000.0
2010-12-21 13:40:00,34.58,34.72,34.58,34.7,176400.0,34.2738,34.4125,34.2738,34.3927,176400.0
2010-12-21 13:45:00,34.71,34.8,34.69,34.8,297600.0,34.4026,34.4918,34.3828,34.4918,297600.0
2010-12-21 13:50:00,34.79,34.89,34.77,34.82,200000.0,34.4819,34.581,34.4621,34.5116,200000.0
2010-12-21 13:55:00,34.82,35.0,34.81,34.96,342400.0,34.5116,34.69,34.5017,34.6504,342400.0
2010-12-21 14:00:00,34.97,34.97,34.83,34.91,270400.0,34.6603,34.6603,34.5216,34.6008,270400.0
2010-12-21 14:05:00,34.89,34.9,34.82,34.88,109600.0,34.581,34.5909,34.5116,34.5711,109600.0
2010-12-21 14:10:00,34.89,34.89,34.82,34.83,132400.0,34.581,34.581,34.5116,34.5216,132400.0
2010-12-21 14:15:00,34.83,34.85,34.77,34.85,51200.0,34.5216,34.5414,34.4621,34.5414,51200.0
2010-12-21 14:20:00,34.85,34.85,34.82,34.85,43200.0,34.5414,34.5414,34.5116,34.5414,43200.0
2010-12-21 14:25:00,34.85,34.88,34.81,34.82,68000.0,34.5414,34.5711,34.5017,34.5116,68000.0
2010-12-21 14:30:00,34.83,34.87,34.81,34.85,70800.0,34.5216,34.5612,34.5017,34.5414,70800.0
2010-12-21 14:35:00,34.85,34.9,34.82,34.82,81200.0,34.5414,34.5909,34.5116,34.5116,81200.0
2010-12-21 14:40:00,34.82,34.84,34.75,34.77,91200.0,34.5116,34.5315,34.4423,34.4621,91200.0
2010-12-21 14:45:00,34.77,34.8,34.7,34.72,140000.0,34.4621,34.4918,34.3927,34.4125,140000.0
2010-12-21 14:50:00,34.72,34.73,34.61,34.73,142400.0,34.4125,34.4224,34.3035,34.4224,142400.0
2010-12-21 14:55:00,34.72,34.77,34.7,34.7,66400.0,34.4125,34.4621,34.3927,34.3927,66400.0
2010-12-21 15:00:00,34.7,34.73,34.63,34.64,129200.0,34.3927,34.4224,34.3233,34.3332,129200.0
2010-12-21 15:05:00,34.66,34.66,34.59,34.6,76800.0,34.3531,34.3531,34.2837,34.2936,76800.0
2010-12-21 15:10:00,34.6,34.68,34.59,34.62,83600.0,34.2936,34.3729,34.2837,34.3134,83600.0
2010-12-21 15:15:00,34.62,34.69,34.61,34.65,104000.0,34.3134,34.3828,34.3035,34.3431,104000.0
2010-12-21 15:20:00,34.65,34.69,34.65,34.68,103600.0,34.3431,34.3828,34.3431,34.3729,103600.0
2010-12-21 15:25:00,34.67,34.72,34.67,34.68,113200.0,34.363,34.4125,34.363,34.3729,113200.0
2010-12-21 15:30:00,34.69,34.76,34.68,34.74,139600.0,34.3828,34.4522,34.3729,34.4324,139600.0
2010-12-21 15:35:00,34.72,34.77,34.67,34.74,98800.0,34.4125,34.4621,34.363,34.4324,98800.0
2010-12-21 15:40:00,34.74,34.76,34.71,34.76,239200.0,34.4324,34.4522,34.4026,34.4522,239200.0
2010-12-21 15:45:00,34.76,34.79,34.68,34.69,326400.0,34.4522,34.4819,34.3729,34.3828,326400.0
2010-12-21 15:50:00,34.7,34.81,34.7,34.8,333600.0,34.3927,34.5017,34.3927,34.4918,333600.0
2010-12-21 15:55:00,34.79,34.8,34.7,34.78,599600.0,34.4819,34.4918,34.3927,34.472,599600.0
2010-12-22 09:30:00,34.57,34.7,34.44,34.59,432400.0,34.2639,34.3927,34.135,34.2837,432400.0
2010-12-22 09:35:00,34.6,34.66,34.56,34.56,124800.0,34.2936,34.3531,34.2539,34.2539,124800.0
2010-12-22 09:40:00,34.56,34.6,34.41,34.49,265600.0,34.2539,34.2936,34.1053,34.1846,265600.0
2010-12-22 09:45:00,34.47,34.47,34.25,34.27,227200.0,34.1647,34.1647,33.9467,33.9665,227200.0
2010-12-22 09:50:00,34.26,34.4,34.19,34.38,228800.0,33.9566,34.0954,33.8872,34.0755,228800.0
2010-12-22 09:55:00,34.39,34.41,34.3,34.35,60800.0,34.0855,34.1053,33.9962,34.0458,60800.0
2010-12-22 10:00:00,34.36,34.37,34.22,34.23,76800.0,34.0557,34.0656,33.917,33.9269,76800.0
2010-12-22 10:05:00,34.23,34.23,34.13,34.21,85600.0,33.9269,33.9269,33.8278,33.907,85600.0
2010-12-22 10:10:00,34.22,34.27,34.19,34.27,70000.0,33.917,33.9665,33.8872,33.9665,70000.0
2010-12-22 10:15:00,34.27,34.28,34.06,34.12,184000.0,33.9665,33.9764,33.7584,33.8178,184000.0
2010-12-22 10:20:00,34.12,34.13,33.98,33.99,212800.0,33.8178,33.8278,33.6791,33.689,212800.0
2010-12-22 10:25:00,33.98,34.01,33.94,33.98,130000.0,33.6791,33.7088,33.6394,33.6791,130000.0
2010-12-22 10:30:00,34.02,34.13,33.99,34.12,130400.0,33.7187,33.8278,33.689,33.8178,130400.0
2010-12-22 10:35:00,34.12,34.15,34.01,34.06,110800.0,33.8178,33.8476,33.7088,33.7584,110800.0
2010-12-22 10:40:00,34.04,34.14,34.02,34.02,74400.0,33.7386,33.8377,33.7187,33.7187,74400.0
2010-12-22 10:45:00,34.01,34.02,33.83,33.86,135600.0,33.7088,33.7187,33.5304,33.5601,135600.0
2010-12-22 10:50:00,33.87,33.9,33.81,33.83,143200.0,33.5701,33.5998,33.5106,33.5304,143200.0
2010-12-22 10:55:00,33.84,33.88,33.83,33.86,98000.0,33.5403,33.58,33.5304,33.5601,98000.0
2010-12-22 11:00:00,33.88,33.98,33.85,33.97,151600.0,33.58,33.6791,33.5502,33.6692,151600.0
2010-12-22 11:05:00,33.98,34.06,33.94,34.05,107600.0,33.6791,33.7584,33.6394,33.7485,107600.0
2010-12-22 11:10:00,34.06,34.09,34.02,34.06,95600.0,33.7584,33.7881,33.7187,33.7584,95600.0
2010-12-22 11:15:00,34.04,34.1,34.01,34.07,84400.0,33.7386,33.798,33.7088,33.7683,84400.0
2010-12-22 11:20:00,34.08,34.18,34.07,34.12,67200.0,33.7782,33.8773,33.7683,33.8178,67200.0
2010-12-22 11:25:00,34.12,34.16,34.06,34.06,97200.0,33.8178,33.8575,33.7584,33.7584,97200.0
2010-12-22 11:30:00,34.06,34.09,34.02,34.03,56400.0,33.7584,33.7881,33.7187,33.7286,56400.0
2010-12-22 11:35:00,34.02,34.02,33.95,34.0,138400.0,33.7187,33.7187,33.6493,33.6989,138400.0
2010-12-22 11:40:00,34.0,34.0,33.9,33.95,152000.0,33.6989,33.6989,33.5998,33.6493,152000.0
2010-12-22 11:45:00,33.95,33.95,33.92,33.94,28000.0,33.6493,33.6493,33.6196,33.6394,28000.0
2010-12-22 11:50:00,33.95,33.97,33.94,33.97,30400.0,33.6493,33.6692,33.6394,33.6692,30400.0
2010-12-22 11:55:00,33.98,34.01,33.97,34.0,49600.0,33.6791,33.7088,33.6692,33.6989,49600.0
2010-12-22 12:00:00,33.99,34.06,33.99,34.02,72800.0,33.689,33.7584,33.689,33.7187,72800.0
2010-12-22 12:05:00,34.03,34.09,34.03,34.05,109200.0,33.7286,33.7881,33.7286,33.7485,109200.0
2010-12-22 12:10:00,34.07,34.07,33.94,33.98,148400.0,33.7683,33.7683,33.6394,33.6791,148400.0
2010-12-22 12:15:00,33.97,34.01,33.94,34.0,91200.0,33.6692,33.7088,33.6394,33.6989,91200.0
2010-12-22 12:20:00,33.99,34.05,33.99,34.0,145600.0,33.689,33.7485,33.689,33.6989,145600.0
2010-12-22 12:25:00,34.01,34.06,33.97,34.02,83200.0,33.7088,33.7584,33.6692,33.7187,83200.0
2010-12-22 12:30:00,34.02,34.06,34.02,34.06,63600.0,33.7187,33.7584,33.7187,33.7584,63600.0
2010-12-22 12:35:00,34.06,34.06,33.95,33.95,114400.0,33.7584,33.7584,33.6493,33.6493,114400.0
2010-12-22 12:40:00,33.96,33.96,33.85,33.86,196400.0,33.6593,33.6593,33.5502,33.5601,196400.0
2010-12-22 12:45:00,33.87,33.94,33.86,33.93,146000.0,33.5701,33.6394,33.5601,33.6295,146000.0
2010-12-22 12:50:00,33.92,33.97,33.92,33.97,62400.0,33.6196,33.6692,33.6196,33.6692,62400.0
2010-12-22 12:55:00,33.96,33.99,33.96,33.99,70800.0,33.6593,33.689,33.6593,33.689,70800.0
2010-12-22 13:00:00,33.98,34.02,33.97,34.02,63600.0,33.6791,33.7187,33.6692,33.7187,63600.0
2010-12-22 13:05:00,34.02,34.05,34.01,34.03,47200.0,33.7187,33.7485,33.7088,33.7286,47200.0
2010-12-22 13:10:00,34.04,34.05,34.02,34.02,32800.0,33.7386,33.7485,33.7187,33.7187,32800.0
2010-12-22 13:15:00,34.04,34.06,34.02,34.06,111600.0,33.7386,33.7584,33.7187,33.7584,111600.0
2010-12-22 13:20:00,34.07,34.11,34.04,34.09,183600.0,33.7683,33.8079,33.7386,33.7881,183600.0
2010-12-22 13:25:00,34.09,34.1,34.06,34.07,65200.0,33.7881,33.798,33.7584,33.7683,65200.0
2010-12-22 13:30:00,34.07,34.07,34.03,34.04,117200.0,33.7683,33.7683,33.7286,33.7386,117200.0
2010-12-22 13:35:00,34.05,34.05,34.0,34.01,22400.0,33.7485,33.7485,33.6989,33.7088,22400.0
2010-12-22 13:40:00,34.01,34.05,34.01,34.02,46400.0,33.7088,33.7485,33.7088,33.7187,46400.0
2010-12-22 13:45:00,34.03,34.03,33.94,33.98,120400.0,33.7286,33.7286,33.6394,33.6791,120400.0
2010-12-22 13:50:00,33.98,34.02,33.93,33.94,96800.0,33.6791,33.7187,33.6295,33.6394,96800.0
2010-12-22 13:55:00,33.94,33.96,33.92,33.96,72000.0,33.6394,33.6593,33.6196,33.6593,72000.0
2010-12-22 14:00:00,33.96,34.02,33.95,33.98,72400.0,33.6593,33.7187,33.6493,33.6791,72400.0
2010-12-22 14:05:00,33.97,33.99,33.94,33.94,15600.0,33.6692,33.689,33.6394,33.6394,15600.0
2010-12-22 14:10:00,33.97,33.97,33.93,33.95,31600.0,33.6692,33.6692,33.6295,33.6493,31600.0
2010-12-22 14:15:00,33.96,33.97,33.94,33.94,44000.0,33.6593,33.6692,33.6394,33.6394,44000.0
2010-12-22 14:20:00,33.93,34.0,33.93,33.99,56400.0,33.6295,33.6989,33.6295,33.689,56400.0
2010-12-22 14:25:00,33.99,34.03,33.99,34.02,88000.0,33.689,33.7286,33.689,33.7187,88000.0
2010-12-22 14:30:00,34.02,34.02,33.97,33.99,92400.0,33.7187,33.7187,33.6692,33.689,92400.0
2010-12-22 14:35:00,33.99,34.0,33.93,33.95,102000.0,33.689,33.6989,33.6295,33.6493,102000.0
2010-12-22 14:40:00,33.94,33.95,33.87,33.91,176800.0,33.6394,33.6493,33.5701,33.6097,176800.0
2010-12-22 14:45:00,33.9,33.95,33.89,33.92,133200.0,33.5998,33.6493,33.5899,33.6196,133200.0
2010-12-22 14:50:00,33.93,33.93,33.88,33.9,86000.0,33.6295,33.6295,33.58,33.5998,86000.0
2010-12-22 14:55:00,33.9,33.91,33.85,33.91,65600.0,33.5998,33.6097,33.5502,33.6097,65600.0
2010-12-22 15:00:00,33.91,33.97,33.91,33.97,112000.0,33.6097,33.6692,33.6097,33.6692,112000.0
2010-12-22 15:05:00,33.97,33.99,33.92,33.93,36000.0,33.6692,33.689,33.6196,33.6295,36000.0
2010-12-22 15:10:00,33.92,33.94,33.89,33.93,54000.0,33.6196,33.6394,33.5899,33.6295,54000.0
2010-12-22 15:15:00,33.94,33.96,33.91,33.92,42400.0,33.6394,33.6593,33.6097,33.6196,42400.0
2010-12-22 15:20:00,33.91,33.97,33.91,33.97,48000.0,33.6097,33.6692,33.6097,33.6692,48000.0
2010-12-22 15:25:00,33.96,33.97,33.93,33.94,152400.0,33.6593,33.6692,33.6295,33.6394,152400.0
2010-12-22 15:30:00,33.93,33.94,33.89,33.9,83600.0,33.6295,33.6394,33.5899,33.5998,83600.0
2010-12-22 15:35:00,33.9,33.94,33.89,33.94,121200.0,33.5998,33.6394,33.5899,33.6394,121200.0
2010-12-22 15:40:00,33.93,33.99,33.91,33.94,171600.0,33.6295,33.689,33.6097,33.6394,171600.0
2010-12-22 15:45:00,33.95,33.99,33.85,33.88,233200.0,33.6493,33.689,33.5502,33.58,233200.0
2010-12-22 15:50:00,33.88,33.96,33.87,33.92,268400.0,33.58,33.6593,33.5701,33.6196,268400.0
2010-12-22 15:55:00,33.91,33.94,33.85,33.91,349200.0,33.6097,33.6394,33.5502,33.6097,349200.0
2010-12-23 09:30:00,33.8,33.87,33.54,33.59,216400.0,33.5007,33.5701,33.243,33.2925,216400.0
2010-12-23 09:35:00,33.58,33.69,33.52,33.64,168000.0,33.2826,33.3917,33.2232,33.3421,168000.0
2010-12-23 09:40:00,33.66,33.7,33.55,33.58,144400.0,33.3619,33.4016,33.2529,33.2826,144400.0
2010-12-23 09:45:00,33.58,33.69,33.53,33.64,117600.0,33.2826,33.3917,33.2331,33.3421,117600.0
2010-12-23 09:50:00,33.63,33.69,33.54,33.61,179600.0,33.3322,33.3917,33.243,33.3124,179600.0
2010-12-23 09:55:00,33.61,33.62,33.51,33.58,94400.0,33.3124,33.3223,33.2132,33.2826,94400.0
2010-12-23 10:00:00,33.58,33.61,33.52,33.59,90400.0,33.2826,33.3124,33.2232,33.2925,90400.0
2010-12-23 10:05:00,33.59,33.67,33.56,33.58,86000.0,33.2925,33.3718,33.2628,33.2826,86000.0
2010-12-23 10:10:00,33.58,33.66,33.52,33.66,83200.0,33.2826,33.3619,33.2232,33.3619,83200.0
2010-12-23 10:15:00,33.66,33.66,33.51,33.52,160800.0,33.3619,33.3619,33.2132,33.2232,160800.0
2010-12-23 10:20:00,33.51,33.53,33.33,33.42,314800.0,33.2132,33.2331,33.0348,33.124,314800.0
2010-12-23 10:25:00,33.44,33.46,33.37,33.43,122800.0,33.1439,33.1637,33.0745,33.134,122800.0
2010-12-23 10:30:00,33.43,33.45,33.38,33.41,149600.0,33.134,33.1538,33.0844,33.1141,149600.0
2010-12-23 10:35:00,33.42,33.47,33.39,33.39,71600.0,33.124,33.1736,33.0943,33.0943,71600.0
2010-12-23 10:40:00,33.39,33.45,33.35,33.35,76400.0,33.0943,33.1538,33.0547,33.0547,76400.0
2010-12-23 10:45:00,33.34,33.44,33.28,33.42,115200.0,33.0447,33.1439,32.9853,33.124,115200.0
2010-12-23 10:50:00,33.41,33.43,33.37,33.38,70400.0,33.1141,33.134,33.0745,33.0844,70400.0
2010-12-23 10:55:00,33.39,33.41,33.32,33.34,158400.0,33.0943,33.1141,33.0249,33.0447,158400.0
2010-12-23 11:00:00,33.34,33.38,33.33,33.35,63200.0,33.0447,33.0844,33.0348,33.0547,63200.0
2010-12-23 11:05:00,33.36,33.37,33.31,33.36,121600.0,33.0646,33.0745,33.015,33.0646,121600.0
2010-12-23 11:10:00,33.36,33.4,33.35,33.38,83200.0,33.0646,33.1042,33.0547,33.0844,83200.0
2010-12-23 11:15:00,33.38,33.48,33.38,33.47,132400.0,33.0844,33.1835,33.0844,33.1736,132400.0
2010-12-23 11:20:00,33.47,33.49,33.42,33.42,111600.0,33.1736,33.1934,33.124,33.124,111600.0
2010-12-23 11:25:00,33.44,33.51,33.44,33.51,144400.0,33.1439,33.2132,33.1439,33.2132,144400.0
2010-12-23 11:30:00,33.51,33.6,33.51,33.53,158400.0,33.2132,33.3024,33.2132,33.2331,158400.0
2010-12-23 11:35:00,33.55,33.6,33.51,33.57,105200.0,33.2529,33.3024,33.2132,33.2727,105200.0
2010-12-23 11:40:00,33.55,33.59,33.54,33.58,128400.0,33.2529,33.2925,33.243,33.2826,128400.0
2010-12-23 11:45:00,33.59,33.6,33.55,33.59,67200.0,33.2925,33.3024,33.2529,33.2925,67200.0
2010-12-23 11:50:00,33.57,33.57,33.49,33.54,49600.0,33.2727,33.2727,33.1934,33.243,49600.0
2010-12-23 11:55:00,33.54,33.56,33.52,33.54,64800.0,33.243,33.2628,33.2232,33.243,64800.0
2010-12-23 12:00:00,33.54,33.58,33.53,33.55,30000.0,33.243,33.2826,33.2331,33.2529,30000.0
2010-12-23 12:05:00,33.56,33.57,33.52,33.52,76800.0,33.2628,33.2727,33.2232,33.2232,76800.0
2010-12-23 12:10:00,33.52,33.54,33.51,33.52,38800.0,33.2232,33.243,33.2132,33.2232,38800.0
2010-12-23 12:15:00,33.54,33.59,33.54,33.56,56000.0,33.243,33.2925,33.243,33.2628,56000.0
2010-12-23 12:20:00,33.55,33.61,33.54,33.6,80000.0,33.2529,33.3124,33.243,33.3024,80000.0
2010-12-23 12:25:00,33.6,33.66,33.6,33.62,68800.0,33.3024,33.3619,33.3024,33.3223,68800.0
2010-12-23 12:30:00,33.62,33.72,33.62,33.7,138000.0,33.3223,33.4214,33.3223,33.4016,138000.0
2010-12-23 12:35:00,33.7,33.73,33.67,33.72,64000.0,33.4016,33.4313,33.3718,33.4214,64000.0
2010-12-23 12:40:00,33.73,33.78,33.67,33.76,176800.0,33.4313,33.4809,33.3718,33.461,176800.0
2010-12-23 12:45:00,33.77,33.81,33.74,33.77,194800.0,33.4709,33.5106,33.4412,33.4709,194800.0
2010-12-23 12:50:00,33.78,33.82,33.76,33.79,74800.0,33.4809,33.5205,33.461,33.4908,74800.0
2010-12-23 12:55:00,33.77,33.8,33.77,33.78,89200.0,33.4709,33.5007,33.4709,33.4809,89200.0
2010-12-23 13:00:00,33.78,33.81,33.77,33.78,90000.0,33.4809,33.5106,33.4709,33.4809,90000.0
2010-12-23 13:05:00,33.79,33.85,33.78,33.85,60000.0,33.4908,33.5502,33.4809,33.5502,60000.0
2010-12-23 13:10:00,33.84,33.9,33.82,33.88,98800.0,33.5403,33.5998,33.5205,33.58,98800.0
2010-12-23 13:15:00,33.88,33.97,33.85,33.91,64800.0,33.58,33.6692,33.5502,33.6097,64800.0
2010-12-23 13:20:00,33.91,33.95,33.88,33.92,66400.0,33.6097,33.6493,33.58,33.6196,66400.0
2010-12-23 13:25:00,33.94,33.97,33.88,33.91,68400.0,33.6394,33.6692,33.58,33.6097,68400.0
2010-12-23 13:30:00,33.91,33.93,33.83,33.9,68800.0,33.6097,33.6295,33.5304,33.5998,68800.0
2010-12-23 13:35:00,33.88,33.9,33.83,33.84,130000.0,33.58,33.5998,33.5304,33.5403,130000.0
2010-12-23 13:40:00,33.84,33.87,33.77,33.77,123600.0,33.5403,33.5701,33.4709,33.4709,123600.0
2010-12-23 13:45:00,33.77,33.81,33.73,33.76,165200.0,33.4709,33.5106,33.4313,33.461,165200.0
2010-12-23 13:50:00,33.76,33.79,33.74,33.77,106400.0,33.461,33.4908,33.4412,33.4709,106400.0
2010-12-23 13:55:00,33.77,33.79,33.74,33.76,46000.0,33.4709,33.4908,33.4412,33.461,46000.0
2010-12-23 14:00:00,33.75,33.79,33.69,33.69,82800.0,33.4511,33.4908,33.3917,33.3917,82800.0
2010-12-23 14:05:00,33.69,33.71,33.6,33.63,98400.0,33.3917,33.4115,33.3024,33.3322,98400.0
2010-12-23 14:10:00,33.63,33.63,33.57,33.58,102000.0,33.3322,33.3322,33.2727,33.2826,102000.0
2010-12-23 14:15:00,33.58,33.59,33.51,33.52,89600.0,33.2826,33.2925,33.2132,33.2232,89600.0
2010-12-23 14:20:00,33.52,33.56,33.46,33.47,42000.0,33.2232,33.2628,33.1637,33.1736,42000.0
2010-12-23 14:25:00,33.47,33.49,33.44,33.47,52000.0,33.1736,33.1934,33.1439,33.1736,52000.0
2010-12-23 14:30:00,33.47,33.52,33.46,33.52,51600.0,33.1736,33.2232,33.1637,33.2232,51600.0
2010-12-23 14:35:00,33.52,33.54,33.45,33.52,106400.0,33.2232,33.243,33.1538,33.2232,106400.0
2010-12-23 14:40:00,33.52,33.53,33.49,33.53,54000.0,33.2232,33.2331,33.1934,33.2331,54000.0
2010-12-23 14:45:00,33.52,33.55,33.46,33.52,53200.0,33.2232,33.2529,33.1637,33.2232,53200.0
2010-12-23 14:50:00,33.51,33.57,33.51,33.54,66000.0,33.2132,33.2727,33.2132,33.243,66000.0
2010-12-23 14:55:00,33.54,33.58,33.53,33.58,42800.0,33.243,33.2826,33.2331,33.2826,42800.0
2010-12-23 15:00:00,33.58,33.6,33.54,33.6,66800.0,33.2826,33.3024,33.243,33.3024,66800.0
2010-12-23 15:05:00,33.6,33.67,33.59,33.65,68000.0,33.3024,33.3718,33.2925,33.352,68000.0
2010-12-23 15:10:00,33.67,33.69,33.63,33.69,78000.0,33.3718,33.3917,33.3322,33.3917,78000.0
2010-12-23 15:15:00,33.69,33.7,33.66,33.67,129600.0,33.3917,33.4016,33.3619,33.3718,129600.0
2010-12-23 15:20:00,33.69,33.73,33.67,33.69,119200.0,33.3917,33.4313,33.3718,33.3917,119200.0
2010-12-23 15:25:00,33.69,33.74,33.66,33.72,128000.0,33.3917,33.4412,33.3619,33.4214,128000.0
2010-12-23 15:30:00,33.72,33.8,33.7,33.76,198000.0,33.4214,33.5007,33.4016,33.461,198000.0
2010-12-23 15:35:00,33.75,33.81,33.74,33.77,120000.0,33.4511,33.5106,33.4412,33.4709,120000.0
2010-12-23 15:40:00,33.79,33.84,33.76,33.77,154800.0,33.4908,33.5403,33.461,33.4709,154800.0
2010-12-23 15:45:00,33.79,33.84,33.76,33.8,207200.0,33.4908,33.5403,33.461,33.5007,207200.0
2010-12-23 15:50:00,33.8,33.86,33.77,33.84,286800.0,33.5007,33.5601,33.4709,33.5403,286800.0
2010-12-23 15:55:00,33.83,33.86,33.78,33.85,218400.0,33.5304,33.5601,33.4809,33.5502,218400.0
2010-12-27 09:30:00,33.81,33.84,33.6,33.63,176000.0,33.5106,33.5403,33.3024,33.3322,176000.0
2010-12-27 09:35:00,33.62,33.62,33.41,33.45,164000.0,33.3223,33.3223,33.1141,33.1538,164000.0
2010-12-27 09:40:00,33.46,33.49,33.33,33.38,100400.0,33.1637,33.1934,33.0348,33.0844,100400.0
2010-12-27 09:45:00,33.38,33.44,33.3,33.31,161200.0,33.0844,33.1439,33.0051,33.015,161200.0
2010-12-27 09:50:00,33.31,33.32,33.14,33.17,241200.0,33.015,33.0249,32.8465,32.8763,241200.0
2010-12-27 09:55:00,33.15,33.22,33.13,33.15,80000.0,32.8564,32.9258,32.8366,32.8564,80000.0
2010-12-27 10:00:00,33.14,33.24,33.14,33.23,81200.0,32.8465,32.9456,32.8465,32.9357,81200.0
2010-12-27 10:05:00,33.21,33.26,33.16,33.19,81600.0,32.9159,32.9655,32.8663,32.8961,81600.0
2010-12-27 10:10:00,33.19,33.41,33.18,33.35,94800.0,32.8961,33.1141,32.8862,33.0547,94800.0
2010-12-27 10:15:00,33.34,33.34,33.28,33.31,52800.0,33.0447,33.0447,32.9853,33.015,52800.0
2010-12-27 10:20:00,33.31,33.33,33.27,33.31,84800.0,33.015,33.0348,32.9754,33.015,84800.0
2010-12-27 10:25:00,33.31,33.42,33.31,33.35,78800.0,33.015,33.124,33.015,33.0547,78800.0
2010-12-27 10:30:00,33.37,33.42,33.35,33.4,80000.0,33.0745,33.124,33.0547,33.1042,80000.0
2010-12-27 10:35:00,33.41,33.42,33.37,33.4,38800.0,33.1141,33.124,33.0745,33.1042,38800.0
2010-12-27 10:40:00,33.41,33.42,33.37,33.38,41600.0,33.1141,33.124,33.0745,33.0844,41600.0
2010-12-27 10:45:00,33.38,33.38,33.27,33.27,52800.0,33.0844,33.0844,32.9754,32.9754,52800.0
2010-12-27 10:50:00,33.29,33.3,33.26,33.27,66000.0,32.9952,33.0051,32.9655,32.9754,66000.0
2010-12-27 10:55:00,33.29,33.3,33.26,33.26,36000.0,32.9952,33.0051,32.9655,32.9655,36000.0
2010-12-27 11:00:00,33.26,33.3,33.26,33.29,82800.0,32.9655,33.0051,32.9655,32.9952,82800.0
2010-12-27 11:05:00,33.27,33.32,33.27,33.29,33200.0,32.9754,33.0249,32.9754,32.9952,33200.0
2010-12-27 11:10:00,33.28,33.3,33.26,33.26,22800.0,32.9853,33.0051,32.9655,32.9655,22800.0
2010-12-27 11:15:00,33.27,33.27,33.21,33.22,72400.0,32.9754,32.9754,32.9159,32.9258,72400.0
2010-12-27 11:20:00,33.24,33.24,33.2,33.21,28400.0,32.9456,32.9456,32.906,32.9159,28400.0
2010-12-27 11:25:00,33.2,33.22,33.16,33.18,72000.0,32.906,32.9258,32.8663,32.8862,72000.0
2010-12-27 11:30:00,33.19,33.21,33.16,33.21,46800.0,32.8961,32.9159,32.8663,32.9159,46800.0
2010-12-27 11:35:00,33.21,33.24,33.18,33.23,25200.0,32.9159,32.9456,32.8862,32.9357,25200.0
2010-12-27 11:40:00,33.24,33.32,33.24,33.3,64000.0,32.9456,33.0249,32.9456,33.0051,64000.0
2010-12-27 11:45:00,33.31,33.31,33.27,33.28,20000.0,33.015,33.015,32.9754,32.9853,20000.0
2010-12-27 11:50:00,33.28,33.31,33.28,33.3,24400.0,32.9853,33.015,32.9853,33.0051,24400.0
2010-12-27 11:55:00,33.3,33.33,33.27,33.32,49600.0,33.0051,33.0348,32.9754,33.0249,49600.0
2010-12-27 12:00:00,33.33,33.34,33.28,33.3,42000.0,33.0348,33.0447,32.9853,33.0051,42000.0
2010-12-27 12:05:00,33.3,33.39,33.3,33.39,22800.0,33.0051,33.0943,33.0051,33.0943,22800.0
2010-12-27 12:10:00,33.4,33.44,33.39,33.42,99200.0,33.1042,33.1439,33.0943,33.124,99200.0
2010-12-27 12:15:00,33.43,33.43,33.37,33.37,72800.0,33.134,33.134,33.0745,33.0745,72800.0
2010-12-27 12:20:00,33.36,33.4,33.32,33.36,36000.0,33.0646,33.1042,33.0249,33.0646,36000.0
2010-12-27 12:25:00,33.36,33.39,33.35,33.36,30000.0,33.0646,33.0943,33.0547,33.0646,30000.0
2010-12-27 12:30:00,33.36,33.37,33.33,33.34,40800.0,33.0646,33.0745,33.0348,33.0447,40800.0
2010-12-27 12:35:00,33.34,33.36,33.32,33.36,44800.0,33.0447,33.0646,33.0249,33.0646,44800.0
2010-12-27 12:40:00,33.35,33.38,33.34,33.38,18400.0,33.0547,33.0844,33.0447,33.0844,18400.0
2010-12-27 12:45:00,33.37,33.4,33.36,33.38,19600.0,33.0745,33.1042,33.0646,33.0844,19600.0
2010-12-27 12:50:00,33.38,33.38,33.35,33.37,38800.0,33.0844,33.0844,33.0547,33.0745,38800.0
2010-12-27 12:55:00,33.37,33.37,33.34,33.35,35200.0,33.0745,33.0745,33.0447,33.0547,35200.0
2010-12-27 13:00:00,33.36,33.38,33.35,33.37,44800.0,33.0646,33.0844,33.0547,33.0745,44800.0
2010-12-27 13:05:00,33.4,33.45,33.38,33.43,83200.0,33.1042,33.1538,33.0844,33.134,83200.0
2010-12-27 13:10:00,33.43,33.55,33.43,33.5,62400.0,33.134,33.2529,33.134,33.2033,62400.0
2010-12-27 13:15:00,33.49,33.59,33.49,33.56,63200.0,33.1934,33.2925,33.1934,33.2628,63200.0
2010-12-27 13:20:00,33.56,33.65,33.55,33.65,110000.0,33.2628,33.352,33.2529,33.352,110000.0
2010-12-27 13:25:00,33.66,33.78,33.66,33.76,116800.0,33.3619,33.4809,33.3619,33.461,116800.0
2010-12-27 13:30:00,33.76,33.81,33.74,33.81,162800.0,33.461,33.5106,33.4412,33.5106,162800.0
2010-12-27 13:35:00,33.8,33.83,33.59,33.59,280400.0,33.5007,33.5304,33.2925,33.2925,280400.0
2010-12-27 13:40:00,33.58,33.75,33.57,33.68,94000.0,33.2826,33.4511,33.2727,33.3817,94000.0
2010-12-27 13:45:00,33.69,33.72,33.68,33.69,20400.0,33.3917,33.4214,33.3817,33.3917,20400.0
2010-12-27 13:50:00,33.69,33.69,33.66,33.68,11600.0,33.3917,33.3917,33.3619,33.3817,11600.0
2010-12-27 13:55:00,33.68,33.7,33.66,33.7,26800.0,33.3817,33.4016,33.3619,33.4016,26800.0
2010-12-27 14:00:00,33.7,33.83,33.68,33.74,226800.0,33.4016,33.5304,33.3817,33.4412,226800.0
2010-12-27 14:05:00,33.73,33.74,33.68,33.69,26800.0,33.4313,33.4412,33.3817,33.3917,26800.0
2010-12-27 14:10:00,33.69,33.72,33.67,33.67,14400.0,33.3917,33.4214,33.3718,33.3718,14400.0
2010-12-27 14:15:00,33.65,33.68,33.64,33.68,44400.0,33.352,33.3817,33.3421,33.3817,44400.0
2010-12-27 14:20:00,33.68,33.71,33.65,33.66,26000.0,33.3817,33.4115,33.352,33.3619,26000.0
2010-12-27 14:25:00,33.68,33.75,33.68,33.74,38800.0,33.3817,33.4511,33.3817,33.4412,38800.0
2010-12-27 14:30:00,33.74,33.75,33.71,33.71,30800.0,33.4412,33.4511,33.4115,33.4115,30800.0
2010-12-27 14:35:00,33.71,33.72,33.7,33.7,23600.0,33.4115,33.4214,33.4016,33.4016,23600.0
2010-12-27 14:40:00,33.71,33.76,33.7,33.71,53200.0,33.4115,33.461,33.4016,33.4115,53200.0
2010-12-27 14:45:00,33.71,33.75,33.71,33.75,48800.0,33.4115,33.4511,33.4115,33.4511,48800.0
2010-12-27 14:50:00,33.74,33.75,33.71,33.73,43600.0,33.4412,33.4511,33.4115,33.4313,43600.0
2010-12-27 14:55:00,33.74,33.75,33.68,33.72,55600.0,33.4412,33.4511,33.3817,33.4214,55600.0
2010-12-27 15:00:00,33.7,33.7,33.65,33.65,55600.0,33.4016,33.4016,33.352,33.352,55600.0
2010-12-27 15:05:00,33.65,33.69,33.63,33.66,96400.0,33.352,33.3917,33.3322,33.3619,96400.0
2010-12-27 15:10:00,33.67,33.67,33.64,33.64,26400.0,33.3718,33.3718,33.3421,33.3421,26400.0
2010-12-27 15:15:00,33.64,33.66,33.63,33.63,45200.0,33.3421,33.3619,33.3322,33.3322,45200.0
2010-12-27 15:20:00,33.63,33.7,33.63,33.69,58000.0,33.3322,33.4016,33.3322,33.3917,58000.0
2010-12-27 15:25:00,33.69,33.73,33.68,33.7,76800.0,33.3917,33.4313,33.3817,33.4016,76800.0
2010-12-27 15:30:00,33.7,33.72,33.68,33.71,35200.0,33.4016,33.4214,33.3817,33.4115,35200.0
2010-12-27 15:35:00,33.7,33.7,33.63,33.63,92400.0,33.4016,33.4016,33.3322,33.3322,92400.0
2010-12-27 15:40:00,33.63,33.67,33.61,33.67,60800.0,33.3322,33.3718,33.3124,33.3718,60800.0
2010-12-27 15:45:00,33.67,33.74,33.6,33.63,158000.0,33.3718,33.4412,33.3024,33.3322,158000.0
2010-12-27 15:50:00,33.63,33.64,33.59,33.6,172800.0,33.3322,33.3421,33.2925,33.3024,172800.0
2010-12-27 15:55:00,33.6,33.6,33.52,33.53,385200.0,33.3024,33.3024,33.2232,33.2331,385200.0
2010-12-28 09:30:00,33.69,33.69,33.58,33.59,114800.0,33.3917,33.3917,33.2826,33.2925,114800.0
2010-12-28 09:35:00,33.58,33.58,33.23,33.31,136000.0,33.2826,33.2826,32.9357,33.015,136000.0
2010-12-28 09:40:00,33.33,33.35,33.28,33.3,86000.0,33.0348,33.0547,32.9853,33.0051,86000.0
2010-12-28 09:45:00,33.29,33.35,33.29,33.34,56800.0,32.9952,33.0547,32.9952,33.0447,56800.0
2010-12-28 09:50:00,33.35,33.35,33.27,33.32,44400.0,33.0547,33.0547,32.9754,33.0249,44400.0
2010-12-28 09:55:00,33.33,33.35,33.29,33.31,44400.0,33.0348,33.0547,32.9952,33.015,44400.0
2010-12-28 10:00:00,33.31,33.31,33.08,33.21,156800.0,33.015,33.015,32.7871,32.9159,156800.0
2010-12-28 10:05:00,33.2,33.24,33.11,33.18,86000.0,32.906,32.9456,32.8168,32.8862,86000.0
2010-12-28 10:10:00,33.16,33.19,33.13,33.17,64400.0,32.8663,32.8961,32.8366,32.8763,64400.0
2010-12-28 10:15:00,33.17,33.21,33.14,33.18,40400.0,32.8763,32.9159,32.8465,32.8862,40400.0
2010-12-28 10:20:00,33.18,33.2,33.14,33.2,33600.0,32.8862,32.906,32.8465,32.906,33600.0
2010-12-28 10:25:00,33.18,33.2,33.16,33.18,32800.0,32.8862,32.906,32.8663,32.8862,32800.0
2010-12-28 10:30:00,33.19,33.2,33.13,33.14,27600.0,32.8961,32.906,32.8366,32.8465,27600.0
2010-12-28 10:35:00,33.14,33.19,33.14,33.19,10400.0,32.8465,32.8961,32.8465,32.8961,10400.0
2010-12-28 10:40:00,33.19,33.23,33.19,33.2,30400.0,32.8961,32.9357,32.8961,32.906,30400.0
2010-12-28 10:45:00,33.21,33.24,33.17,33.21,88800.0,32.9159,32.9456,32.8763,32.9159,88800.0
2010-12-28 10:50:00,33.21,33.25,33.2,33.22,42000.0,32.9159,32.9555,32.906,32.9258,42000.0
2010-12-28 10:55:00,33.23,33.3,33.23,33.3,65600.0,32.9357,33.0051,32.9357,33.0051,65600.0
2010-12-28 11:00:00,33.28,33.32,33.27,33.29,43200.0,32.9853,33.0249,32.9754,32.9952,43200.0
2010-12-28 11:05:00,33.27,33.27,33.22,33.23,55200.0,32.9754,32.9754,32.9258,32.9357,55200.0
2010-12-28 11:10:00,33.22,33.23,33.18,33.19,52800.0,32.9258,32.9357,32.8862,32.8961,52800.0
2010-12-28 11:15:00,33.2,33.21,33.18,33.21,18800.0,32.906,32.9159,32.8862,32.9159,18800.0
2010-12-28 11:20:00,33.21,33.22,33.19,33.22,9200.0,32.9159,32.9258,32.8961,32.9258,9200.0
2010-12-28 11:25:00,33.2,33.26,33.2,33.25,47600.0,32.906,32.9655,32.906,32.9555,47600.0
2010-12-28 11:30:00,33.23,33.26,33.23,33.25,31600.0,32.9357,32.9655,32.9357,32.9555,31600.0
2010-12-28 11:35:00,33.24,33.25,33.23,33.24,14800.0,32.9456,32.9555,32.9357,32.9456,14800.0
2010-12-28 11:40:00,33.24,33.24,33.21,33.22,53200.0,32.9456,32.9456,32.9159,32.9258,53200.0
2010-12-28 11:45:00,33.23,33.24,33.21,33.23,36400.0,32.9357,32.9456,32.9159,32.9357,36400.0
2010-12-28 11:50:00,33.23,33.24,33.23,33.23,8000.0,32.9357,32.9456,32.9357,32.9357,8000.0
2010-12-28 11:55:00,33.24,33.24,33.17,33.17,32800.0,32.9456,32.9456,32.8763,32.8763,32800.0
2010-12-28 12:00:00,33.17,33.18,33.14,33.16,48800.0,32.8763,32.8862,32.8465,32.8663,48800.0
2010-12-28 12:05:00,33.15,33.18,33.13,33.14,59200.0,32.8564,32.8862,32.8366,32.8465,59200.0
2010-12-28 12:10:00,33.16,33.18,33.14,33.17,27600.0,32.8663,32.8862,32.8465,32.8763,27600.0
2010-12-28 12:15:00,33.17,33.21,33.16,33.2,31200.0,32.8763,32.9159,32.8663,32.906,31200.0
2010-12-28 12:20:00,33.18,33.24,33.16,33.19,32400.0,32.8862,32.9456,32.8663,32.8961,32400.0
2010-12-28 12:25:00,33.18,33.25,33.18,33.22,28400.0,32.8862,32.9555,32.8862,32.9258,28400.0
2010-12-28 12:30:00,33.21,33.23,33.21,33.21,13600.0,32.9159,32.9357,32.9159,32.9159,13600.0
2010-12-28 12:35:00,33.22,33.22,33.19,33.21,17200.0,32.9258,32.9258,32.8961,32.9159,17200.0
2010-12-28 12:40:00,33.21,33.22,33.17,33.21,19600.0,32.9159,32.9258,32.8763,32.9159,19600.0
2010-12-28 12:45:00,33.21,33.21,33.18,33.18,17200.0,32.9159,32.9159,32.8862,32.8862,17200.0
2010-12-28 12:50:00,33.19,33.2,33.16,33.2,24000.0,32.8961,32.906,32.8663,32.906,24000.0
2010-12-28 12:55:00,33.21,33.22,33.18,33.21,12800.0,32.9159,32.9258,32.8862,32.9159,12800.0
2010-12-28 13:00:00,33.23,33.24,33.18,33.19,30800.0,32.9357,32.9456,32.8862,32.8961,30800.0
2010-12-28 13:05:00,33.19,33.21,33.14,33.14,58800.0,32.8961,32.9159,32.8465,32.8465,58800.0
2010-12-28 13:10:00,33.15,33.17,33.14,33.17,63600.0,32.8564,32.8763,32.8465,32.8763,63600.0
2010-12-28 13:15:00,33.17,33.17,33.13,33.15,51600.0,32.8763,32.8763,32.8366,32.8564,51600.0
2010-12-28 13:20:00,33.14,33.15,33.13,33.13,23200.0,32.8465,32.8564,32.8366,32.8366,23200.0
2010-12-28 13:25:00,33.13,33.15,33.12,33.14,40000.0,32.8366,32.8564,32.8267,32.8465,40000.0
2010-12-28 13:30:00,33.14,33.18,33.13,33.14,118800.0,32.8465,32.8862,32.8366,32.8465,118800.0
2010-12-28 13:35:00,33.14,33.23,33.13,33.23,26800.0,32.8465,32.9357,32.8366,32.9357,26800.0
2010-12-28 13:40:00,33.22,33.24,33.18,33.24,27200.0,32.9258,32.9456,32.8862,32.9456,27200.0
2010-12-28 13:45:00,33.24,33.25,33.23,33.24,32000.0,32.9456,32.9555,32.9357,32.9456,32000.0
2010-12-28 13:50:00,33.23,33.29,33.23,33.29,27600.0,32.9357,32.9952,32.9357,32.9952,27600.0
2010-12-28 13:55:00,33.29,33.3,33.27,33.29,15600.0,32.9952,33.0051,32.9754,32.9952,15600.0
2010-12-28 14:00:00,33.29,33.29,33.23,33.24,33200.0,32.9952,32.9952,32.9357,32.9456,33200.0
2010-12-28 14:05:00,33.24,33.27,33.22,33.25,26800.0,32.9456,32.9754,32.9258,32.9555,26800.0
2010-12-28 14:10:00,33.27,33.3,33.27,33.27,36800.0,32.9754,33.0051,32.9754,32.9754,36800.0
2010-12-28 14:15:00,33.26,33.3,33.26,33.3,10800.0,32.9655,33.0051,32.9655,33.0051,10800.0
2010-12-28 14:20:00,33.3,33.32,33.29,33.29,22000.0,33.0051,33.0249,32.9952,32.9952,22000.0
2010-12-28 14:25:00,33.29,33.3,33.21,33.21,42400.0,32.9952,33.0051,32.9159,32.9159,42400.0
2010-12-28 14:30:00,33.21,33.25,33.19,33.23,28000.0,32.9159,32.9555,32.8961,32.9357,28000.0
2010-12-28 14:35:00,33.21,33.24,33.19,33.24,26800.0,32.9159,32.9456,32.8961,32.9456,26800.0
2010-12-28 14:40:00,33.24,33.24,33.21,33.22,57600.0,32.9456,32.9456,32.9159,32.9258,57600.0
2010-12-28 14:45:00,33.23,33.26,33.23,33.26,16400.0,32.9357,32.9655,32.9357,32.9655,16400.0
2010-12-28 14:50:00,33.26,33.28,33.25,33.28,16400.0,32.9655,32.9853,32.9555,32.9853,16400.0
2010-12-28 14:55:00,33.27,33.31,33.26,33.31,37600.0,32.9754,33.015,32.9655,33.015,37600.0
2010-12-28 15:00:00,33.3,33.32,33.29,33.31,36800.0,33.0051,33.0249,32.9952,33.015,36800.0
2010-12-28 15:05:00,33.3,33.32,33.25,33.25,44400.0,33.0051,33.0249,32.9555,32.9555,44400.0
2010-12-28 15:10:00,33.25,33.26,33.23,33.25,23200.0,32.9555,32.9655,32.9357,32.9555,23200.0
2010-12-28 15:15:00,33.25,33.26,33.23,33.26,28400.0,32.9555,32.9655,32.9357,32.9655,28400.0
2010-12-28 15:20:00,33.26,33.29,33.23,33.29,87600.0,32.9655,32.9952,32.9357,32.9952,87600.0
2010-12-28 15:25:00,33.29,33.34,33.28,33.31,126000.0,32.9952,33.0447,32.9853,33.015,126000.0
2010-12-28 15:30:00,33.33,33.34,33.28,33.31,66400.0,33.0348,33.0447,32.9853,33.015,66400.0
2010-12-28 15:35:00,33.3,33.31,33.24,33.27,91200.0,33.0051,33.015,32.9456,32.9754,91200.0
2010-12-28 15:40:00,33.28,33.29,33.25,33.26,37200.0,32.9853,32.9952,32.9555,32.9655,37200.0
2010-12-28 15:45:00,33.27,33.31,33.27,33.3,128800.0,32.9754,33.015,32.9754,33.0051,128800.0
2010-12-28 15:50:00,33.29,33.32,33.26,33.3,123600.0,32.9952,33.0249,32.9655,33.0051,123600.0
2010-12-28 15:55:00,33.3,33.35,33.29,33.33,255600.0,33.0051,33.0547,32.9952,33.0348,255600.0
2010-12-29 09:30:00,33.36,33.43,33.13,33.16,203600.0,33.0646,33.134,32.8366,32.8663,203600.0
2010-12-29 09:35:00,33.13,33.19,33.08,33.16,123200.0,32.8366,32.8961,32.7871,32.8663,123200.0
2010-12-29 09:40:00,33.16,33.22,33.1,33.1,96000.0,32.8663,32.9258,32.8069,32.8069,96000.0
2010-12-29 09:45:00,33.15,33.17,33.09,33.14,59600.0,32.8564,32.8763,32.797,32.8465,59600.0
2010-12-29 09:50:00,33.13,33.21,33.09,33.19,60400.0,32.8366,32.9159,32.797,32.8961,60400.0
2010-12-29 09:55:00,33.19,33.24,33.15,33.24,78800.0,32.8961,32.9456,32.8564,32.9456,78800.0
2010-12-29 10:00:00,33.24,33.27,33.18,33.23,121200.0,32.9456,32.9754,32.8862,32.9357,121200.0
2010-12-29 10:05:00,33.22,33.25,33.12,33.17,108400.0,32.9258,32.9555,32.8267,32.8763,108400.0
2010-12-29 10:10:00,33.19,33.25,33.18,33.25,31200.0,32.8961,32.9555,32.8862,32.9555,31200.0
2010-12-29 10:15:00,33.24,33.34,33.23,33.34,76800.0,32.9456,33.0447,32.9357,33.0447,76800.0
2010-12-29 10:20:00,33.33,33.37,33.32,33.36,59600.0,33.0348,33.0745,33.0249,33.0646,59600.0
2010-12-29 10:25:00,33.36,33.47,33.33,33.44,226000.0,33.0646,33.1736,33.0348,33.1439,226000.0
2010-12-29 10:30:00,33.47,33.5,33.44,33.44,134000.0,33.1736,33.2033,33.1439,33.1439,134000.0
2010-12-29 10:35:00,33.44,33.47,33.36,33.36,96000.0,33.1439,33.1736,33.0646,33.0646,96000.0
2010-12-29 10:40:00,33.36,33.36,33.28,33.28,114400.0,33.0646,33.0646,32.9853,32.9853,114400.0
2010-12-29 10:45:00,33.29,33.38,33.27,33.38,60400.0,32.9952,33.0844,32.9754,33.0844,60400.0
2010-12-29 10:50:00,33.38,33.38,33.36,33.37,42400.0,33.0844,33.0844,33.0646,33.0745,42400.0
2010-12-29 10:55:00,33.38,33.4,33.26,33.28,86000.0,33.0844,33.1042,32.9655,32.9853,86000.0
2010-12-29 11:00:00,33.26,33.31,33.26,33.3,44800.0,32.9655,33.015,32.9655,33.0051,44800.0
2010-12-29 11:05:00,33.32,33.33,33.23,33.23,78000.0,33.0249,33.0348,32.9357,32.9357,78000.0
2010-12-29 11:10:00,33.25,33.25,33.2,33.24,52000.0,32.9555,32.9555,32.906,32.9456,52000.0
2010-12-29 11:15:00,33.24,33.25,33.13,33.17,104800.0,32.9456,32.9555,32.8366,32.8763,104800.0
2010-12-29 11:20:00,33.17,33.19,33.12,33.15,86000.0,32.8763,32.8961,32.8267,32.8564,86000.0
2010-12-29 11:25:00,33.15,33.15,33.12,33.12,30400.0,32.8564,32.8564,32.8267,32.8267,30400.0
2010-12-29 11:30:00,33.13,33.16,33.1,33.12,52000.0,32.8366,32.8663,32.8069,32.8267,52000.0
2010-12-29 11:35:00,33.11,33.19,33.11,33.19,60800.0,32.8168,32.8961,32.8168,32.8961,60800.0
2010-12-29 11:40:00,33.19,33.21,33.15,33.16,41200.0,32.8961,32.9159,32.8564,32.8663,41200.0
2010-12-29 11:45:00,33.16,33.18,33.13,33.14,42800.0,32.8663,32.8862,32.8366,32.8465,42800.0
2010-12-29 11:50:00,33.14,33.23,33.14,33.18,51600.0,32.8465,32.9357,32.8465,32.8862,51600.0
2010-12-29 11:55:00,33.17,33.23,33.14,33.23,99200.0,32.8763,32.9357,32.8465,32.9357,99200.0
2010-12-29 12:00:00,33.23,33.26,33.23,33.25,48000.0,32.9357,32.9655,32.9357,32.9555,48000.0
2010-12-29 12:05:00,33.25,33.32,33.25,33.32,44400.0,32.9555,33.0249,32.9555,33.0249,44400.0
2010-12-29 12:10:00,33.32,33.4,33.32,33.39,50000.0,33.0249,33.1042,33.0249,33.0943,50000.0
2010-12-29 12:15:00,33.39,33.4,33.36,33.36,76800.0,33.0943,33.1042,33.0646,33.0646,76800.0
2010-12-29 12:20:00,33.36,33.37,33.32,33.35,39600.0,33.0646,33.0745,33.0249,33.0547,39600.0
2010-12-29 12:25:00,33.35,33.43,33.35,33.43,57200.0,33.0547,33.134,33.0547,33.134,57200.0
2010-12-29 12:30:00,33.43,33.5,33.42,33.5,62400.0,33.134,33.2033,33.124,33.2033,62400.0
2010-12-29 12:35:00,33.5,33.59,33.5,33.55,178000.0,33.2033,33.2925,33.2033,33.2529,178000.0
2010-12-29 12:40:00,33.55,33.56,33.51,33.52,124400.0,33.2529,33.2628,33.2132,33.2232,124400.0
2010-12-29 12:45:00,33.51,33.52,33.46,33.47,36800.0,33.2132,33.2232,33.1637,33.1736,36800.0
2010-12-29 12:50:00,33.47,33.52,33.45,33.52,56800.0,33.1736,33.2232,33.1538,33.2232,56800.0
2010-12-29 12:55:00,33.52,33.54,33.49,33.52,61600.0,33.2232,33.243,33.1934,33.2232,61600.0
2010-12-29 13:00:00,33.5,33.53,33.46,33.46,39200.0,33.2033,33.2331,33.1637,33.1637,39200.0
2010-12-29 13:05:00,33.46,33.49,33.44,33.49,30400.0,33.1637,33.1934,33.1439,33.1934,30400.0
2010-12-29 13:10:00,33.47,33.52,33.46,33.5,40800.0,33.1736,33.2232,33.1637,33.2033,40800.0
2010-12-29 13:15:00,33.5,33.55,33.49,33.54,30000.0,33.2033,33.2529,33.1934,33.243,30000.0
2010-12-29 13:20:00,33.54,33.54,33.52,33.54,20000.0,33.243,33.243,33.2232,33.243,20000.0
2010-12-29 13:25:00,33.52,33.55,33.49,33.5,58000.0,33.2232,33.2529,33.1934,33.2033,58000.0
2010-12-29 13:30:00,33.5,33.52,33.48,33.48,8400.0,33.2033,33.2232,33.1835,33.1835,8400.0
2010-12-29 13:35:00,33.49,33.5,33.48,33.49,26400.0,33.1934,33.2033,33.1835,33.1934,26400.0
2010-12-29 13:40:00,33.49,33.49,33.46,33.46,30800.0,33.1934,33.1934,33.1637,33.1637,30800.0
2010-12-29 13:45:00,33.45,33.46,33.44,33.44,29600.0,33.1538,33.1637,33.1439,33.1439,29600.0
2010-12-29 13:50:00,33.45,33.45,33.4,33.41,36000.0,33.1538,33.1538,33.1042,33.1141,36000.0
2010-12-29 13:55:00,33.41,33.43,33.39,33.43,44000.0,33.1141,33.134,33.0943,33.134,44000.0
2010-12-29 14:00:00,33.41,33.48,33.39,33.48,37600.0,33.1141,33.1835,33.0943,33.1835,37600.0
2010-12-29 14:05:00,33.48,33.48,33.44,33.46,24800.0,33.1835,33.1835,33.1439,33.1637,24800.0
2010-12-29 14:10:00,33.46,33.49,33.45,33.49,37600.0,33.1637,33.1934,33.1538,33.1934,37600.0
2010-12-29 14:15:00,33.48,33.48,33.43,33.45,28000.0,33.1835,33.1835,33.134,33.1538,28000.0
2010-12-29 14:20:00,33.46,33.49,33.45,33.47,16400.0,33.1637,33.1934,33.1538,33.1736,16400.0
2010-12-29 14:25:00,33.48,33.49,33.43,33.43,17200.0,33.1835,33.1934,33.134,33.134,17200.0
2010-12-29 14:30:00,33.43,33.44,33.4,33.4,38800.0,33.134,33.1439,33.1042,33.1042,38800.0
2010-12-29 14:35:00,33.41,33.41,33.37,33.39,34000.0,33.1141,33.1141,33.0745,33.0943,34000.0
2010-12-29 14:40:00,33.39,33.41,33.38,33.38,24400.0,33.0943,33.1141,33.0844,33.0844,24400.0
2010-12-29 14:45:00,33.39,33.39,33.32,33.37,41200.0,33.0943,33.0943,33.0249,33.0745,41200.0
2010-12-29 14:50:00,33.37,33.37,33.31,33.33,40000.0,33.0745,33.0745,33.015,33.0348,40000.0
2010-12-29 14:55:00,33.33,33.39,33.33,33.39,62800.0,33.0348,33.0943,33.0348,33.0943,62800.0
2010-12-29 15:00:00,33.38,33.41,33.36,33.41,24000.0,33.0844,33.1141,33.0646,33.1141,24000.0
2010-12-29 15:05:00,33.41,33.46,33.41,33.43,23600.0,33.1141,33.1637,33.1141,33.134,23600.0
2010-12-29 15:10:00,33.42,33.46,33.42,33.44,22000.0,33.124,33.1637,33.124,33.1439,22000.0
2010-12-29 15:15:00,33.46,33.46,33.44,33.45,16000.0,33.1637,33.1637,33.1439,33.1538,16000.0
2010-12-29 15:20:00,33.45,33.46,33.44,33.46,16800.0,33.1538,33.1637,33.1439,33.1637,16800.0
2010-12-29 15:25:00,33.46,33.46,33.4,33.42,44400.0,33.1637,33.1637,33.1042,33.124,44400.0
2010-12-29 15:30:00,33.4,33.42,33.36,33.42,48000.0,33.1042,33.124,33.0646,33.124,48000.0
2010-12-29 15:35:00,33.42,33.44,33.37,33.41,89200.0,33.124,33.1439,33.0745,33.1141,89200.0
2010-12-29 15:40:00,33.4,33.4,33.34,33.36,44000.0,33.1042,33.1042,33.0447,33.0646,44000.0
2010-12-29 15:45:00,33.36,33.42,33.29,33.31,144000.0,33.0646,33.124,32.9952,33.015,144000.0
2010-12-29 15:50:00,33.3,33.34,33.25,33.29,174800.0,33.0051,33.0447,32.9555,32.9952,174800.0
2010-12-29 15:55:00,33.28,33.31,33.21,33.22,288800.0,32.9853,33.015,32.9159,32.9258,288800.0
2010-12-30 09:30:00,33.13,33.21,33.01,33.09,179600.0,32.8366,32.9159,32.7177,32.797,179600.0
2010-12-30 09:35:00,33.13,33.3,33.1,33.26,100800.0,32.8366,33.0051,32.8069,32.9655,100800.0
2010-12-30 09:40:00,33.29,33.35,33.2,33.33,76800.0,32.9952,33.0547,32.906,33.0348,76800.0
2010-12-30 09:45:00,33.31,33.35,33.27,33.28,40800.0,33.015,33.0547,32.9754,32.9853,40800.0
2010-12-30 09:50:00,33.3,33.31,33.22,33.25,53600.0,33.0051,33.015,32.9258,32.9555,53600.0
2010-12-30 09:55:00,33.23,33.23,33.09,33.13,71600.0,32.9357,32.9357,32.797,32.8366,71600.0
2010-12-30 10:00:00,33.16,33.19,33.08,33.13,70800.0,32.8663,32.8961,32.7871,32.8366,70800.0
2010-12-30 10:05:00,33.13,33.21,33.1,33.21,35600.0,32.8366,32.9159,32.8069,32.9159,35600.0
2010-12-30 10:10:00,33.19,33.23,33.12,33.16,67600.0,32.8961,32.9357,32.8267,32.8663,67600.0
2010-12-30 10:15:00,33.15,33.26,33.15,33.22,136400.0,32.8564,32.9655,32.8564,32.9258,136400.0
2010-12-30 10:20:00,33.24,33.29,33.19,33.28,37200.0,32.9456,32.9952,32.8961,32.9853,37200.0
2010-12-30 10:25:00,33.27,33.28,33.2,33.2,38800.0,32.9754,32.9853,32.906,32.906,38800.0
2010-12-30 10:30:00,33.2,33.26,33.2,33.23,49200.0,32.906,32.9655,32.906,32.9357,49200.0
2010-12-30 10:35:00,33.21,33.25,33.19,33.25,92800.0,32.9159,32.9555,32.8961,32.9555,92800.0
2010-12-30 10:40:00,33.25,33.29,33.24,33.24,119200.0,32.9555,32.9952,32.9456,32.9456,119200.0
2010-12-30 10:45:00,33.24,33.24,33.21,33.22,35200.0,32.9456,32.9456,32.9159,32.9258,35200.0
2010-12-30 10:50:00,33.22,33.22,33.19,33.2,32400.0,32.9258,32.9258,32.8961,32.906,32400.0
2010-12-30 10:55:00,33.2,33.27,33.2,33.21,37600.0,32.906,32.9754,32.906,32.9159,37600.0
2010-12-30 11:00:00,33.21,33.27,33.21,33.24,15200.0,32.9159,32.9754,32.9159,32.9456,15200.0
2010-12-30 11:05:00,33.24,33.24,33.21,33.23,6800.0,32.9456,32.9456,32.9159,32.9357,6800.0
2010-12-30 11:10:00,33.21,33.21,33.13,33.13,72800.0,32.9159,32.9159,32.8366,32.8366,72800.0
2010-12-30 11:15:00,33.15,33.15,33.07,33.1,63600.0,32.8564,32.8564,32.7771,32.8069,63600.0
2010-12-30 11:20:00,33.1,33.14,33.06,33.09,78400.0,32.8069,32.8465,32.7672,32.797,78400.0
2010-12-30 11:25:00,33.08,33.12,33.06,33.12,47200.0,32.7871,32.8267,32.7672,32.8267,47200.0
2010-12-30 11:30:00,33.13,33.17,33.12,33.17,14800.0,32.8366,32.8763,32.8267,32.8763,14800.0
2010-12-30 11:35:00,33.16,33.16,33.11,33.13,44000.0,32.8663,32.8663,32.8168,32.8366,44000.0
2010-12-30 11:40:00,33.13,33.16,33.11,33.14,26000.0,32.8366,32.8663,32.8168,32.8465,26000.0
2010-12-30 11:45:00,33.13,33.19,33.12,33.19,24400.0,32.8366,32.8961,32.8267,32.8961,24400.0
2010-12-30 11:50:00,33.19,33.2,33.13,33.14,23200.0,32.8961,32.906,32.8366,32.8465,23200.0
2010-12-30 11:55:00,33.15,33.18,33.13,33.17,9600.0,32.8564,32.8862,32.8366,32.8763,9600.0
2010-12-30 12:00:00,33.17,33.19,33.14,33.18,17600.0,32.8763,32.8961,32.8465,32.8862,17600.0
2010-12-30 12:05:00,33.19,33.21,33.15,33.19,22800.0,32.8961,32.9159,32.8564,32.8961,22800.0
2010-12-30 12:10:00,33.19,33.2,33.16,33.17,12800.0,32.8961,32.906,32.8663,32.8763,12800.0
2010-12-30 12:15:00,33.17,33.18,33.14,33.14,28800.0,32.8763,32.8862,32.8465,32.8465,28800.0
2010-12-30 12:20:00,33.14,33.15,33.11,33.13,42000.0,32.8465,32.8564,32.8168,32.8366,42000.0
2010-12-30 12:25:00,33.13,33.18,33.13,33.17,10800.0,32.8366,32.8862,32.8366,32.8763,10800.0
2010-12-30 12:30:00,33.16,33.18,33.16,33.17,42800.0,32.8663,32.8862,32.8663,32.8763,42800.0
2010-12-30 12:35:00,33.16,33.16,33.15,33.16,16800.0,32.8663,32.8663,32.8564,32.8663,16800.0
2010-12-30 12:40:00,33.15,33.15,33.1,33.1,22800.0,32.8564,32.8564,32.8069,32.8069,22800.0
2010-12-30 12:45:00,33.09,33.13,33.09,33.09,24000.0,32.797,32.8366,32.797,32.797,24000.0
2010-12-30 12:50:00,33.08,33.1,33.04,33.04,54400.0,32.7871,32.8069,32.7474,32.7474,54400.0
2010-12-30 12:55:00,33.04,33.05,33.03,33.04,10400.0,32.7474,32.7573,32.7375,32.7474,10400.0
2010-12-30 13:00:00,33.04,33.08,33.02,33.08,30800.0,32.7474,32.7871,32.7276,32.7871,30800.0
2010-12-30 13:05:00,33.08,33.1,33.04,33.07,40000.0,32.7871,32.8069,32.7474,32.7771,40000.0
2010-12-30 13:10:00,33.06,33.07,33.02,33.07,29600.0,32.7672,32.7771,32.7276,32.7771,29600.0
2010-12-30 13:15:00,33.06,33.1,33.04,33.06,41600.0,32.7672,32.8069,32.7474,32.7672,41600.0
2010-12-30 13:20:00,33.06,33.07,33.04,33.05,12000.0,32.7672,32.7771,32.7474,32.7573,12000.0
2010-12-30 13:25:00,33.06,33.08,33.05,33.07,15200.0,32.7672,32.7871,32.7573,32.7771,15200.0
2010-12-30 13:30:00,33.08,33.08,33.06,33.06,9600.0,32.7871,32.7871,32.7672,32.7672,9600.0
2010-12-30 13:35:00,33.06,33.07,33.03,33.04,25200.0,32.7672,32.7771,32.7375,32.7474,25200.0
2010-12-30 13:40:00,33.05,33.06,33.03,33.03,16000.0,32.7573,32.7672,32.7375,32.7375,16000.0
2010-12-30 13:45:00,33.04,33.06,33.02,33.06,29600.0,32.7474,32.7672,32.7276,32.7672,29600.0
2010-12-30 13:50:00,33.04,33.06,33.03,33.04,57200.0,32.7474,32.7672,32.7375,32.7474,57200.0
2010-12-30 13:55:00,33.04,33.06,33.03,33.05,40400.0,32.7474,32.7672,32.7375,32.7573,40400.0
2010-12-30 14:00:00,33.05,33.05,33.0,33.04,57600.0,32.7573,32.7573,32.7078,32.7474,57600.0
2010-12-30 14:05:00,33.05,33.07,33.04,33.04,8000.0,32.7573,32.7771,32.7474,32.7474,8000.0
2010-12-30 14:10:00,33.05,33.06,33.02,33.04,23200.0,32.7573,32.7672,32.7276,32.7474,23200.0
2010-12-30 14:15:00,33.04,33.07,33.03,33.03,24000.0,32.7474,32.7771,32.7375,32.7375,24000.0
2010-12-30 14:20:00,33.05,33.05,33.01,33.02,68400.0,32.7573,32.7573,32.7177,32.7276,68400.0
2010-12-30 14:25:00,33.02,33.04,33.01,33.04,43200.0,32.7276,32.7474,32.7177,32.7474,43200.0
2010-12-30 14:30:00,33.04,33.05,33.02,33.02,13600.0,32.7474,32.7573,32.7276,32.7276,13600.0
2010-12-30 14:35:00,33.02,33.05,33.01,33.04,23200.0,32.7276,32.7573,32.7177,32.7474,23200.0
2010-12-30 14:40:00,33.03,33.05,33.01,33.02,62800.0,32.7375,32.7573,32.7177,32.7276,62800.0
2010-12-30 14:45:00,33.02,33.03,32.98,33.0,148800.0,32.7276,32.7375,32.6879,32.7078,148800.0
2010-12-30 14:50:00,33.0,33.01,32.99,32.99,76400.0,32.7078,32.7177,32.6978,32.6978,76400.0
2010-12-30 14:55:00,32.99,32.99,32.93,32.94,132400.0,32.6978,32.6978,32.6384,32.6483,132400.0
2010-12-30 15:00:00,32.94,32.96,32.91,32.91,141600.0,32.6483,32.6681,32.6186,32.6186,141600.0
2010-12-30 15:05:00,32.91,32.99,32.91,32.97,100400.0,32.6186,32.6978,32.6186,32.678,100400.0
2010-12-30 15:10:00,32.96,32.99,32.95,32.98,108400.0,32.6681,32.6978,32.6582,32.6879,108400.0
2010-12-30 15:15:00,32.98,33.0,32.97,32.99,96000.0,32.6879,32.7078,32.678,32.6978,96000.0
2010-12-30 15:20:00,32.99,33.07,32.99,33.05,72800.0,32.6978,32.7771,32.6978,32.7573,72800.0
2010-12-30 15:25:00,33.05,33.13,33.05,33.1,67200.0,32.7573,32.8366,32.7573,32.8069,67200.0
2010-12-30 15:30:00,33.11,33.15,33.07,33.08,68400.0,32.8168,32.8564,32.7771,32.7871,68400.0
2010-12-30 15:35:00,33.08,33.13,33.03,33.12,58400.0,32.7871,32.8366,32.7375,32.8267,58400.0
2010-12-30 15:40:00,33.11,33.15,33.07,33.12,92000.0,32.8168,32.8564,32.7771,32.8267,92000.0
2010-12-30 15:45:00,33.12,33.15,33.08,33.13,151200.0,32.8267,32.8564,32.7871,32.8366,151200.0
2010-12-30 15:50:00,33.13,33.15,33.11,33.14,83600.0,32.8366,32.8564,32.8168,32.8465,83600.0
2010-12-30 15:55:00,33.13,33.14,33.06,33.07,155200.0,32.8366,32.8465,32.7672,32.7771,155200.0
2010-12-31 09:30:00,32.92,32.99,32.8,32.96,207200.0,32.6285,32.6978,32.5095,32.6681,207200.0
2010-12-31 09:35:00,32.93,32.95,32.77,32.81,65200.0,32.6384,32.6582,32.4798,32.5194,65200.0
2010-12-31 09:40:00,32.79,32.85,32.76,32.77,102800.0,32.4996,32.5591,32.4699,32.4798,102800.0
2010-12-31 09:45:00,32.78,32.8,32.66,32.66,203200.0,32.4897,32.5095,32.3708,32.3708,203200.0
2010-12-31 09:50:00,32.67,32.71,32.6,32.65,200800.0,32.3807,32.4203,32.3113,32.3609,200800.0
2010-12-31 09:55:00,32.62,32.76,32.62,32.75,98400.0,32.3311,32.4699,32.3311,32.46,98400.0
2010-12-31 10:00:00,32.75,32.77,32.71,32.74,97200.0,32.46,32.4798,32.4203,32.4501,97200.0
2010-12-31 10:05:00,32.74,32.8,32.71,32.79,92400.0,32.4501,32.5095,32.4203,32.4996,92400.0
2010-12-31 10:10:00,32.81,32.88,32.8,32.84,63600.0,32.5194,32.5888,32.5095,32.5492,63600.0
2010-12-31 10:15:00,32.87,32.87,32.8,32.81,44000.0,32.5789,32.5789,32.5095,32.5194,44000.0
2010-12-31 10:20:00,32.81,32.83,32.78,32.82,46000.0,32.5194,32.5393,32.4897,32.5294,46000.0
2010-12-31 10:25:00,32.83,32.83,32.78,32.8,38800.0,32.5393,32.5393,32.4897,32.5095,38800.0
2010-12-31 10:30:00,32.81,32.81,32.73,32.77,36800.0,32.5194,32.5194,32.4402,32.4798,36800.0
2010-12-31 10:35:00,32.77,32.77,32.73,32.74,70400.0,32.4798,32.4798,32.4402,32.4501,70400.0
2010-12-31 10:40:00,32.75,32.81,32.75,32.81,64400.0,32.46,32.5194,32.46,32.5194,64400.0
2010-12-31 10:45:00,32.81,32.86,32.81,32.83,76800.0,32.5194,32.569,32.5194,32.5393,76800.0
2010-12-31 10:50:00,32.83,32.91,32.83,32.91,59200.0,32.5393,32.6186,32.5393,32.6186,59200.0
2010-12-31 10:55:00,32.9,32.91,32.84,32.9,41600.0,32.6086,32.6186,32.5492,32.6086,41600.0
2010-12-31 11:00:00,32.87,32.92,32.83,32.91,43200.0,32.5789,32.6285,32.5393,32.6186,43200.0
2010-12-31 11:05:00,32.91,32.92,32.82,32.84,54400.0,32.6186,32.6285,32.5294,32.5492,54400.0
2010-12-31 11:10:00,32.85,32.85,32.78,32.8,55200.0,32.5591,32.5591,32.4897,32.5095,55200.0
2010-12-31 11:15:00,32.78,32.81,32.78,32.8,29600.0,32.4897,32.5194,32.4897,32.5095,29600.0
2010-12-31 11:20:00,32.79,32.8,32.73,32.73,52000.0,32.4996,32.5095,32.4402,32.4402,52000.0
2010-12-31 11:25:00,32.73,32.73,32.64,32.65,112400.0,32.4402,32.4402,32.3509,32.3609,112400.0
2010-12-31 11:30:00,32.65,32.66,32.6,32.65,105600.0,32.3609,32.3708,32.3113,32.3609,105600.0
2010-12-31 11:35:00,32.63,32.63,32.58,32.59,54400.0,32.341,32.341,32.2915,32.3014,54400.0
2010-12-31 11:40:00,32.58,32.64,32.57,32.63,57200.0,32.2915,32.3509,32.2816,32.341,57200.0
2010-12-31 11:45:00,32.63,32.66,32.61,32.63,22800.0,32.341,32.3708,32.3212,32.341,22800.0
2010-12-31 11:50:00,32.64,32.65,32.6,32.62,48800.0,32.3509,32.3609,32.3113,32.3311,48800.0
2010-12-31 11:55:00,32.61,32.63,32.59,32.59,66000.0,32.3212,32.341,32.3014,32.3014,66000.0
2010-12-31 12:00:00,32.6,32.64,32.59,32.61,85200.0,32.3113,32.3509,32.3014,32.3212,85200.0
2010-12-31 12:05:00,32.62,32.65,32.6,32.63,79600.0,32.3311,32.3609,32.3113,32.341,79600.0
2010-12-31 12:10:00,32.63,32.66,32.61,32.63,56400.0,32.341,32.3708,32.3212,32.341,56400.0
2010-12-31 12:15:00,32.62,32.65,32.62,32.62,56800.0,32.3311,32.3609,32.3311,32.3311,56800.0
2010-12-31 12:20:00,32.64,32.65,32.61,32.62,24000.0,32.3509,32.3609,32.3212,32.3311,24000.0
2010-12-31 12:25:00,32.61,32.62,32.58,32.59,28000.0,32.3212,32.3311,32.2915,32.3014,28000.0
2010-12-31 12:30:00,32.59,32.6,32.58,32.6,96800.0,32.3014,32.3113,32.2915,32.3113,96800.0
2010-12-31 12:35:00,32.6,32.62,32.58,32.58,43600.0,32.3113,32.3311,32.2915,32.2915,43600.0
2010-12-31 12:40:00,32.58,32.58,32.51,32.53,142000.0,32.2915,32.2915,32.2221,32.2419,142000.0
2010-12-31 12:45:00,32.55,32.55,32.45,32.46,262400.0,32.2617,32.2617,32.1626,32.1725,262400.0
2010-12-31 12:50:00,32.45,32.47,32.42,32.47,111200.0,32.1626,32.1825,32.1329,32.1825,111200.0
2010-12-31 12:55:00,32.47,32.51,32.45,32.5,65600.0,32.1825,32.2221,32.1626,32.2122,65600.0
2010-12-31 13:00:00,32.51,32.6,32.51,32.6,96400.0,32.2221,32.3113,32.2221,32.3113,96400.0
2010-12-31 13:05:00,32.59,32.61,32.58,32.59,25200.0,32.3014,32.3212,32.2915,32.3014,25200.0
2010-12-31 13:10:00,32.6,32.61,32.59,32.6,28800.0,32.3113,32.3212,32.3014,32.3113,28800.0
2010-12-31 13:15:00,32.59,32.6,32.55,32.59,62400.0,32.3014,32.3113,32.2617,32.3014,62400.0
2010-12-31 13:20:00,32.58,32.62,32.58,32.6,24800.0,32.2915,32.3311,32.2915,32.3113,24800.0
2010-12-31 13:25:00,32.62,32.63,32.61,32.63,20800.0,32.3311,32.341,32.3212,32.341,20800.0
2010-12-31 13:30:00,32.63,32.65,32.62,32.63,52800.0,32.341,32.3609,32.3311,32.341,52800.0
2010-12-31 13:35:00,32.6,32.61,32.57,32.61,54800.0,32.3113,32.3212,32.2816,32.3212,54800.0
2010-12-31 13:40:00,32.6,32.6,32.55,32.57,35200.0,32.3113,32.3113,32.2617,32.2816,35200.0
2010-12-31 13:45:00,32.56,32.57,32.52,32.53,42000.0,32.2717,32.2816,32.232,32.2419,42000.0
2010-12-31 13:50:00,32.54,32.55,32.52,32.54,68800.0,32.2518,32.2617,32.232,32.2518,68800.0
2010-12-31 13:55:00,32.54,32.54,32.48,32.48,73600.0,32.2518,32.2518,32.1924,32.1924,73600.0
2010-12-31 14:00:00,32.49,32.55,32.48,32.52,80800.0,32.2023,32.2617,32.1924,32.232,80800.0
2010-12-31 14:05:00,32.52,32.54,32.5,32.52,31600.0,32.232,32.2518,32.2122,32.232,31600.0
2010-12-31 14:10:00,32.52,32.54,32.5,32.54,20000.0,32.232,32.2518,32.2122,32.2518,20000.0
2010-12-31 14:15:00,32.54,32.54,32.52,32.54,20800.0,32.2518,32.2518,32.232,32.2518,20800.0
2010-12-31 14:20:00,32.55,32.57,32.53,32.57,30000.0,32.2617,32.2816,32.2419,32.2816,30000.0
2010-12-31 14:25:00,32.57,32.58,32.52,32.53,46800.0,32.2816,32.2915,32.232,32.2419,46800.0
2010-12-31 14:30:00,32.53,32.55,32.53,32.55,26400.0,32.2419,32.2617,32.2419,32.2617,26400.0
2010-12-31 14:35:00,32.55,32.6,32.54,32.6,50400.0,32.2617,32.3113,32.2518,32.3113,50400.0
2010-12-31 14:40:00,32.6,32.61,32.58,32.58,60800.0,32.3113,32.3212,32.2915,32.2915,60800.0
2010-12-31 14:45:00,32.58,32.59,32.57,32.57,53600.0,32.2915,32.3014,32.2816,32.2816,53600.0
2010-12-31 14:50:00,32.57,32.6,32.53,32.57,774000.0,32.2816,32.3113,32.2419,32.2816,774000.0
2010-12-31 14:55:00,32.57,32.69,32.56,32.69,87600.0,32.2816,32.4005,32.2717,32.4005,87600.0
2010-12-31 15:00:00,32.69,32.71,32.67,32.71,87200.0,32.4005,32.4203,32.3807,32.4203,87200.0
2010-12-31 15:05:00,32.72,32.82,32.7,32.81,157200.0,32.4302,32.5294,32.4104,32.5194,157200.0
2010-12-31 15:10:00,32.81,32.85,32.8,32.81,130400.0,32.5194,32.5591,32.5095,32.5194,130400.0
2010-12-31 15:15:00,32.81,32.86,32.81,32.83,80400.0,32.5194,32.569,32.5194,32.5393,80400.0
2010-12-31 15:20:00,32.84,32.88,32.83,32.88,87600.0,32.5492,32.5888,32.5393,32.5888,87600.0
2010-12-31 15:25:00,32.88,32.91,32.87,32.89,61600.0,32.5888,32.6186,32.5789,32.5987,61600.0
2010-12-31 15:30:00,32.88,32.92,32.86,32.91,86400.0,32.5888,32.6285,32.569,32.6186,86400.0
2010-12-31 15:35:00,32.92,33.0,32.92,32.97,267600.0,32.6285,32.7078,32.6285,32.678,267600.0
2010-12-31 15:40:00,32.97,32.99,32.94,32.96,158000.0,32.678,32.6978,32.6483,32.6681,158000.0
2010-12-31 15:45:00,32.95,32.97,32.86,32.9,388800.0,32.6582,32.678,32.569,32.6086,388800.0
2010-12-31 15:50:00,32.89,33.03,32.88,33.02,351600.0,32.5987,32.7375,32.5888,32.7276,351600.0
2010-12-31 15:55:00,33.02,33.04,32.95,33.02,355200.0,32.7276,32.7474,32.6582,32.7276,355200.0
2011-01-03 09:30:00,33.27,33.51,33.27,33.48,316800.0,32.9754,33.2132,32.9754,33.1835,316800.0
2011-01-03 09:35:00,33.5,33.59,33.36,33.55,248800.0,33.2033,33.2925,33.0646,33.2529,248800.0
2011-01-03 09:40:00,33.56,33.87,33.56,33.87,396400.0,33.2628,33.5701,33.2628,33.5701,396400.0
2011-01-03 09:45:00,33.87,33.92,33.75,33.86,227600.0,33.5701,33.6196,33.4511,33.5601,227600.0
2011-01-03 09:50:00,33.86,33.93,33.82,33.85,193200.0,33.5601,33.6295,33.5205,33.5502,193200.0
2011-01-03 09:55:00,33.87,34.05,33.87,34.0,210800.0,33.5701,33.7485,33.5701,33.6989,210800.0
2011-01-03 10:00:00,33.98,34.03,33.89,33.97,170400.0,33.6791,33.7286,33.5899,33.6692,170400.0
2011-01-03 10:05:00,33.97,34.08,33.93,34.07,152800.0,33.6692,33.7782,33.6295,33.7683,152800.0
2011-01-03 10:10:00,34.07,34.12,34.05,34.09,110800.0,33.7683,33.8178,33.7485,33.7881,110800.0
2011-01-03 10:15:00,34.08,34.11,34.06,34.11,105200.0,33.7782,33.8079,33.7584,33.8079,105200.0
2011-01-03 10:20:00,34.12,34.16,34.09,34.09,131200.0,33.8178,33.8575,33.7881,33.7881,131200.0
2011-01-03 10:25:00,34.09,34.1,33.97,34.04,89200.0,33.7881,33.798,33.6692,33.7386,89200.0
2011-01-03 10:30:00,34.02,34.13,33.99,34.1,90000.0,33.7187,33.8278,33.689,33.798,90000.0
2011-01-03 10:35:00,34.08,34.09,34.04,34.05,58800.0,33.7782,33.7881,33.7386,33.7485,58800.0
2011-01-03 10:40:00,34.07,34.15,34.06,34.12,81600.0,33.7683,33.8476,33.7584,33.8178,81600.0
2011-01-03 10:45:00,34.1,34.18,34.1,34.18,97600.0,33.798,33.8773,33.798,33.8773,97600.0
2011-01-03 10:50:00,34.19,34.28,34.18,34.26,154400.0,33.8872,33.9764,33.8773,33.9566,154400.0
2011-01-03 10:55:00,34.26,34.31,34.24,34.3,94000.0,33.9566,34.0062,33.9368,33.9962,94000.0
2011-01-03 11:00:00,34.29,34.3,34.19,34.2,183200.0,33.9863,33.9962,33.8872,33.8971,183200.0
2011-01-03 11:05:00,34.2,34.27,34.2,34.26,80400.0,33.8971,33.9665,33.8971,33.9566,80400.0
2011-01-03 11:10:00,34.26,34.26,34.14,34.18,99600.0,33.9566,33.9566,33.8377,33.8773,99600.0
2011-01-03 11:15:00,34.18,34.26,34.18,34.24,69600.0,33.8773,33.9566,33.8773,33.9368,69600.0
2011-01-03 11:20:00,34.22,34.3,34.22,34.29,84000.0,33.917,33.9962,33.917,33.9863,84000.0
2011-01-03 11:25:00,34.29,34.31,34.26,34.27,118000.0,33.9863,34.0062,33.9566,33.9665,118000.0
2011-01-03 11:30:00,34.27,34.29,34.25,34.29,54800.0,33.9665,33.9863,33.9467,33.9863,54800.0
2011-01-03 11:35:00,34.27,34.37,34.27,34.34,206400.0,33.9665,34.0656,33.9665,34.0359,206400.0
2011-01-03 11:40:00,34.32,34.33,34.28,34.3,106800.0,34.0161,34.026,33.9764,33.9962,106800.0
2011-01-03 11:45:00,34.31,34.32,34.26,34.27,98400.0,34.0062,34.0161,33.9566,33.9665,98400.0
2011-01-03 11:50:00,34.27,34.33,34.27,34.33,90800.0,33.9665,34.026,33.9665,34.026,90800.0
2011-01-03 11:55:00,34.33,34.37,34.32,34.34,144000.0,34.026,34.0656,34.0161,34.0359,144000.0
2011-01-03 12:00:00,34.35,34.38,34.32,34.36,94400.0,34.0458,34.0755,34.0161,34.0557,94400.0
2011-01-03 12:05:00,34.36,34.46,34.34,34.46,203200.0,34.0557,34.1548,34.0359,34.1548,203200.0
2011-01-03 12:10:00,34.46,34.5,34.46,34.49,176800.0,34.1548,34.1945,34.1548,34.1846,176800.0
2011-01-03 12:15:00,34.5,34.5,34.45,34.47,118800.0,34.1945,34.1945,34.1449,34.1647,118800.0
2011-01-03 12:20:00,34.49,34.49,34.45,34.46,69200.0,34.1846,34.1846,34.1449,34.1548,69200.0
2011-01-03 12:25:00,34.46,34.48,34.45,34.47,78000.0,34.1548,34.1747,34.1449,34.1647,78000.0
2011-01-03 12:30:00,34.47,34.54,34.45,34.47,194800.0,34.1647,34.2341,34.1449,34.1647,194800.0
2011-01-03 12:35:00,34.47,34.48,34.43,34.43,110800.0,34.1647,34.1747,34.1251,34.1251,110800.0
2011-01-03 12:40:00,34.44,34.45,34.41,34.45,86000.0,34.135,34.1449,34.1053,34.1449,86000.0
2011-01-03 12:45:00,34.45,34.49,34.42,34.42,73600.0,34.1449,34.1846,34.1152,34.1152,73600.0
2011-01-03 12:50:00,34.42,34.45,34.38,34.4,76000.0,34.1152,34.1449,34.0755,34.0954,76000.0
2011-01-03 12:55:00,34.38,34.44,34.37,34.38,111200.0,34.0755,34.135,34.0656,34.0755,111200.0
2011-01-03 13:00:00,34.38,34.44,34.37,34.43,96000.0,34.0755,34.135,34.0656,34.1251,96000.0
2011-01-03 13:05:00,34.43,34.43,34.34,34.38,74000.0,34.1251,34.1251,34.0359,34.0755,74000.0
2011-01-03 13:10:00,34.38,34.4,34.34,34.35,53200.0,34.0755,34.0954,34.0359,34.0458,53200.0
2011-01-03 13:15:00,34.35,34.37,34.32,34.33,70400.0,34.0458,34.0656,34.0161,34.026,70400.0
2011-01-03 13:20:00,34.32,34.33,34.27,34.29,39600.0,34.0161,34.026,33.9665,33.9863,39600.0
2011-01-03 13:25:00,34.28,34.33,34.27,34.31,38000.0,33.9764,34.026,33.9665,34.0062,38000.0
2011-01-03 13:30:00,34.31,34.31,34.25,34.27,88400.0,34.0062,34.0062,33.9467,33.9665,88400.0
2011-01-03 13:35:00,34.27,34.28,34.23,34.27,79200.0,33.9665,33.9764,33.9269,33.9665,79200.0
2011-01-03 13:40:00,34.27,34.27,34.24,34.27,63200.0,33.9665,33.9665,33.9368,33.9665,63200.0
2011-01-03 13:45:00,34.27,34.27,34.24,34.27,86000.0,33.9665,33.9665,33.9368,33.9665,86000.0
2011-01-03 13:50:00,34.26,34.27,34.24,34.27,70800.0,33.9566,33.9665,33.9368,33.9665,70800.0
2011-01-03 13:55:00,34.27,34.34,34.25,34.34,74000.0,33.9665,34.0359,33.9467,34.0359,74000.0
2011-01-03 14:00:00,34.35,34.49,34.34,34.46,290400.0,34.0458,34.1846,34.0359,34.1548,290400.0
2011-01-03 14:05:00,34.47,34.49,34.43,34.47,110800.0,34.1647,34.1846,34.1251,34.1647,110800.0
2011-01-03 14:10:00,34.46,34.49,34.45,34.46,115200.0,34.1548,34.1846,34.1449,34.1548,115200.0
2011-01-03 14:15:00,34.45,34.5,34.45,34.49,122800.0,34.1449,34.1945,34.1449,34.1846,122800.0
2011-01-03 14:20:00,34.48,34.52,34.46,34.49,117200.0,34.1747,34.2143,34.1548,34.1846,117200.0
2011-01-03 14:25:00,34.49,34.5,34.42,34.48,101200.0,34.1846,34.1945,34.1152,34.1747,101200.0
2011-01-03 14:30:00,34.46,34.46,34.38,34.4,106800.0,34.1548,34.1548,34.0755,34.0954,106800.0
2011-01-03 14:35:00,34.38,34.42,34.37,34.38,76400.0,34.0755,34.1152,34.0656,34.0755,76400.0
2011-01-03 14:40:00,34.38,34.45,34.33,34.39,130000.0,34.0755,34.1449,34.026,34.0855,130000.0
2011-01-03 14:45:00,34.41,34.41,34.33,34.38,78000.0,34.1053,34.1053,34.026,34.0755,78000.0
2011-01-03 14:50:00,34.37,34.37,34.28,34.3,84400.0,34.0656,34.0656,33.9764,33.9962,84400.0
2011-01-03 14:55:00,34.3,34.33,34.28,34.33,64000.0,33.9962,34.026,33.9764,34.026,64000.0
2011-01-03 15:00:00,34.33,34.33,34.23,34.23,117600.0,34.026,34.026,33.9269,33.9269,117600.0
2011-01-03 15:05:00,34.23,34.24,34.1,34.17,189200.0,33.9269,33.9368,33.798,33.8674,189200.0
2011-01-03 15:10:00,34.17,34.18,34.02,34.09,227600.0,33.8674,33.8773,33.7187,33.7881,227600.0
2011-01-03 15:15:00,34.11,34.15,34.09,34.13,134400.0,33.8079,33.8476,33.7881,33.8278,134400.0
2011-01-03 15:20:00,34.13,34.18,34.11,34.17,145600.0,33.8278,33.8773,33.8079,33.8674,145600.0
2011-01-03 15:25:00,34.16,34.24,34.16,34.22,152400.0,33.8575,33.9368,33.8575,33.917,152400.0
2011-01-03 15:30:00,34.21,34.25,34.17,34.24,138800.0,33.907,33.9467,33.8674,33.9368,138800.0
2011-01-03 15:35:00,34.24,34.28,34.14,34.17,142400.0,33.9368,33.9764,33.8377,33.8674,142400.0
2011-01-03 15:40:00,34.15,34.19,34.06,34.06,172800.0,33.8476,33.8872,33.7584,33.7584,172800.0
2011-01-03 15:45:00,34.08,34.17,34.08,34.11,196800.0,33.7782,33.8674,33.7782,33.8079,196800.0
2011-01-03 15:50:00,34.12,34.16,34.08,34.1,229600.0,33.8178,33.8575,33.7782,33.798,229600.0
2011-01-03 15:55:00,34.1,34.18,34.04,34.13,510400.0,33.798,33.8773,33.7386,33.8278,510400.0
2011-01-04 09:30:00,34.61,34.67,34.13,34.13,445600.0,34.3035,34.363,33.8278,33.8278,445600.0
2011-01-04 09:35:00,34.13,34.13,33.96,34.04,322400.0,33.8278,33.8278,33.6593,33.7386,322400.0
2011-01-04 09:40:00,34.07,34.25,34.02,34.18,204000.0,33.7683,33.9467,33.7187,33.8773,204000.0
2011-01-04 09:45:00,34.16,34.18,34.05,34.18,135200.0,33.8575,33.8773,33.7485,33.8773,135200.0
2011-01-04 09:50:00,34.15,34.24,34.08,34.13,125600.0,33.8476,33.9368,33.7782,33.8278,125600.0
2011-01-04 09:55:00,34.12,34.21,34.0,34.05,107200.0,33.8178,33.907,33.6989,33.7485,107200.0
2011-01-04 10:00:00,34.05,34.08,33.92,33.96,112400.0,33.7485,33.7782,33.6196,33.6593,112400.0
2011-01-04 10:05:00,33.96,33.97,33.87,33.95,155600.0,33.6593,33.6692,33.5701,33.6493,155600.0
2011-01-04 10:10:00,33.92,34.02,33.87,33.96,186400.0,33.6196,33.7187,33.5701,33.6593,186400.0
2011-01-04 10:15:00,33.95,33.98,33.91,33.97,68800.0,33.6493,33.6791,33.6097,33.6692,68800.0
2011-01-04 10:20:00,33.99,34.04,33.95,33.99,79200.0,33.689,33.7386,33.6493,33.689,79200.0
2011-01-04 10:25:00,33.96,33.99,33.94,33.95,110800.0,33.6593,33.689,33.6394,33.6493,110800.0
2011-01-04 10:30:00,33.97,33.99,33.92,33.93,105600.0,33.6692,33.689,33.6196,33.6295,105600.0
2011-01-04 10:35:00,33.93,33.99,33.92,33.98,143200.0,33.6295,33.689,33.6196,33.6791,143200.0
2011-01-04 10:40:00,33.99,34.04,33.97,34.03,67600.0,33.689,33.7386,33.6692,33.7286,67600.0
2011-01-04 10:45:00,34.01,34.06,33.99,34.0,164400.0,33.7088,33.7584,33.689,33.6989,164400.0
2011-01-04 10:50:00,34.0,34.02,33.93,33.98,223600.0,33.6989,33.7187,33.6295,33.6791,223600.0
2011-01-04 10:55:00,33.98,34.0,33.9,33.91,174800.0,33.6791,33.6989,33.5998,33.6097,174800.0
2011-01-04 11:00:00,33.91,33.92,33.78,33.78,234000.0,33.6097,33.6196,33.4809,33.4809,234000.0
2011-01-04 11:05:00,33.78,33.83,33.66,33.67,162800.0,33.4809,33.5304,33.3619,33.3718,162800.0
2011-01-04 11:10:00,33.67,33.74,33.6,33.74,153200.0,33.3718,33.4412,33.3024,33.4412,153200.0
2011-01-04 11:15:00,33.74,33.8,33.66,33.8,80800.0,33.4412,33.5007,33.3619,33.5007,80800.0
2011-01-04 11:20:00,33.8,33.81,33.72,33.8,66000.0,33.5007,33.5106,33.4214,33.5007,66000.0
2011-01-04 11:25:00,33.79,33.8,33.69,33.69,48400.0,33.4908,33.5007,33.3917,33.3917,48400.0
2011-01-04 11:30:00,33.69,33.7,33.63,33.7,139600.0,33.3917,33.4016,33.3322,33.4016,139600.0
2011-01-04 11:35:00,33.7,33.73,33.67,33.7,59200.0,33.4016,33.4313,33.3718,33.4016,59200.0
2011-01-04 11:40:00,33.7,33.72,33.68,33.68,61200.0,33.4016,33.4214,33.3817,33.3817,61200.0
2011-01-04 11:45:00,33.68,33.68,33.63,33.64,108000.0,33.3817,33.3817,33.3322,33.3421,108000.0
2011-01-04 11:50:00,33.65,33.79,33.64,33.75,41200.0,33.352,33.4908,33.3421,33.4511,41200.0
2011-01-04 11:55:00,33.73,33.74,33.63,33.63,80400.0,33.4313,33.4412,33.3322,33.3322,80400.0
2011-01-04 12:00:00,33.63,33.64,33.59,33.62,86000.0,33.3322,33.3421,33.2925,33.3223,86000.0
2011-01-04 12:05:00,33.62,33.62,33.52,33.55,131200.0,33.3223,33.3223,33.2232,33.2529,131200.0
2011-01-04 12:10:00,33.54,33.6,33.54,33.57,25200.0,33.243,33.3024,33.243,33.2727,25200.0
2011-01-04 12:15:00,33.57,33.58,33.5,33.5,194400.0,33.2727,33.2826,33.2033,33.2033,194400.0
2011-01-04 12:20:00,33.52,33.53,33.42,33.43,132400.0,33.2232,33.2331,33.124,33.134,132400.0
2011-01-04 12:25:00,33.44,33.47,33.35,33.39,88000.0,33.1439,33.1736,33.0547,33.0943,88000.0
2011-01-04 12:30:00,33.39,33.48,33.39,33.48,131200.0,33.0943,33.1835,33.0943,33.1835,131200.0
2011-01-04 12:35:00,33.48,33.51,33.45,33.47,54000.0,33.1835,33.2132,33.1538,33.1736,54000.0
2011-01-04 12:40:00,33.48,33.49,33.44,33.45,96400.0,33.1835,33.1934,33.1439,33.1538,96400.0
2011-01-04 12:45:00,33.46,33.57,33.45,33.56,102800.0,33.1637,33.2727,33.1538,33.2628,102800.0
2011-01-04 12:50:00,33.56,33.62,33.56,33.6,58800.0,33.2628,33.3223,33.2628,33.3024,58800.0
2011-01-04 12:55:00,33.59,33.6,33.55,33.58,21600.0,33.2925,33.3024,33.2529,33.2826,21600.0
2011-01-04 13:00:00,33.59,33.59,33.52,33.53,43600.0,33.2925,33.2925,33.2232,33.2331,43600.0
2011-01-04 13:05:00,33.54,33.56,33.52,33.53,38800.0,33.243,33.2628,33.2232,33.2331,38800.0
2011-01-04 13:10:00,33.55,33.59,33.55,33.56,27600.0,33.2529,33.2925,33.2529,33.2628,27600.0
2011-01-04 13:15:00,33.57,33.59,33.54,33.55,66800.0,33.2727,33.2925,33.243,33.2529,66800.0
2011-01-04 13:20:00,33.55,33.63,33.55,33.58,186000.0,33.2529,33.3322,33.2529,33.2826,186000.0
2011-01-04 13:25:00,33.58,33.61,33.56,33.56,89600.0,33.2826,33.3124,33.2628,33.2628,89600.0
2011-01-04 13:30:00,33.57,33.58,33.54,33.55,58000.0,33.2727,33.2826,33.243,33.2529,58000.0
2011-01-04 13:35:00,33.55,33.61,33.52,33.59,120800.0,33.2529,33.3124,33.2232,33.2925,120800.0
2011-01-04 13:40:00,33.6,33.67,33.58,33.64,36000.0,33.3024,33.3718,33.2826,33.3421,36000.0
2011-01-04 13:45:00,33.67,33.72,33.67,33.68,95200.0,33.3718,33.4214,33.3718,33.3817,95200.0
2011-01-04 13:50:00,33.66,33.71,33.61,33.71,46000.0,33.3619,33.4115,33.3124,33.4115,46000.0
2011-01-04 13:55:00,33.7,33.71,33.66,33.67,45200.0,33.4016,33.4115,33.3619,33.3718,45200.0
2011-01-04 14:00:00,33.7,33.7,33.61,33.65,30800.0,33.4016,33.4016,33.3124,33.352,30800.0
2011-01-04 14:05:00,33.65,33.75,33.65,33.74,59200.0,33.352,33.4511,33.352,33.4412,59200.0
2011-01-04 14:10:00,33.74,33.74,33.7,33.73,38000.0,33.4412,33.4412,33.4016,33.4313,38000.0
2011-01-04 14:15:00,33.73,33.73,33.66,33.7,128800.0,33.4313,33.4313,33.3619,33.4016,128800.0
2011-01-04 14:20:00,33.69,33.78,33.68,33.73,110400.0,33.3917,33.4809,33.3817,33.4313,110400.0
2011-01-04 14:25:00,33.74,33.81,33.73,33.76,79600.0,33.4412,33.5106,33.4313,33.461,79600.0
2011-01-04 14:30:00,33.75,33.76,33.74,33.75,44400.0,33.4511,33.461,33.4412,33.4511,44400.0
2011-01-04 14:35:00,33.75,33.78,33.75,33.78,35200.0,33.4511,33.4809,33.4511,33.4809,35200.0
2011-01-04 14:40:00,33.79,33.87,33.79,33.82,68000.0,33.4908,33.5701,33.4908,33.5205,68000.0
2011-01-04 14:45:00,33.82,33.86,33.81,33.84,42000.0,33.5205,33.5601,33.5106,33.5403,42000.0
2011-01-04 14:50:00,33.84,33.9,33.83,33.88,72800.0,33.5403,33.5998,33.5304,33.58,72800.0
2011-01-04 14:55:00,33.88,33.89,33.84,33.85,36400.0,33.58,33.5899,33.5403,33.5502,36400.0
2011-01-04 15:00:00,33.85,33.9,33.85,33.85,61200.0,33.5502,33.5998,33.5502,33.5502,61200.0
2011-01-04 15:05:00,33.85,33.89,33.79,33.8,87600.0,33.5502,33.5899,33.4908,33.5007,87600.0
2011-01-04 15:10:00,33.81,33.82,33.77,33.82,44400.0,33.5106,33.5205,33.4709,33.5205,44400.0
2011-01-04 15:15:00,33.82,33.85,33.78,33.8,40800.0,33.5205,33.5502,33.4809,33.5007,40800.0
2011-01-04 15:20:00,33.81,33.88,33.77,33.87,44800.0,33.5106,33.58,33.4709,33.5701,44800.0
2011-01-04 15:25:00,33.87,33.89,33.84,33.85,72800.0,33.5701,33.5899,33.5403,33.5502,72800.0
2011-01-04 15:30:00,33.86,33.9,33.81,33.84,126800.0,33.5601,33.5998,33.5106,33.5403,126800.0
2011-01-04 15:35:00,33.85,33.9,33.84,33.88,114000.0,33.5502,33.5998,33.5403,33.58,114000.0
2011-01-04 15:40:00,33.87,33.88,33.81,33.84,90400.0,33.5701,33.58,33.5106,33.5403,90400.0
2011-01-04 15:45:00,33.85,33.93,33.85,33.92,188000.0,33.5502,33.6295,33.5502,33.6196,188000.0
2011-01-04 15:50:00,33.92,33.95,33.9,33.95,104000.0,33.6196,33.6493,33.5998,33.6493,104000.0
2011-01-04 15:55:00,33.95,33.95,33.89,33.9,137600.0,33.6493,33.6493,33.5899,33.5998,137600.0
2011-01-05 09:30:00,34.09,34.32,33.88,34.24,384400.0,33.7881,34.0161,33.58,33.9368,384400.0
2011-01-05 09:35:00,34.24,34.54,34.22,34.54,381200.0,33.9368,34.2341,33.917,34.2341,381200.0
2011-01-05 09:40:00,34.54,34.65,34.38,34.45,410800.0,34.2341,34.3431,34.0755,34.1449,410800.0
2011-01-05 09:45:00,34.44,34.82,34.42,34.75,390800.0,34.135,34.5116,34.1152,34.4423,390800.0
2011-01-05 09:50:00,34.73,34.86,34.68,34.83,306800.0,34.4224,34.5513,34.3729,34.5216,306800.0
2011-01-05 09:55:00,34.8,34.86,34.76,34.85,226400.0,34.4918,34.5513,34.4522,34.5414,226400.0
2011-01-05 10:00:00,34.85,35.05,34.81,35.04,423200.0,34.5414,34.7396,34.5017,34.7297,423200.0
2011-01-05 10:05:00,35.02,35.16,35.02,35.13,400400.0,34.7099,34.8486,34.7099,34.8189,400400.0
2011-01-05 10:10:00,35.13,35.21,34.98,35.0,286000.0,34.8189,34.8982,34.6702,34.69,286000.0
2011-01-05 10:15:00,34.99,35.09,34.92,34.97,324000.0,34.6801,34.7793,34.6108,34.6603,324000.0
2011-01-05 10:20:00,34.96,35.03,34.85,34.98,242000.0,34.6504,34.7198,34.5414,34.6702,242000.0
2011-01-05 10:25:00,34.98,35.05,34.87,34.93,197600.0,34.6702,34.7396,34.5612,34.6207,197600.0
2011-01-05 10:30:00,34.95,34.98,34.84,34.89,126800.0,34.6405,34.6702,34.5315,34.581,126800.0
2011-01-05 10:35:00,34.88,35.06,34.87,35.05,162000.0,34.5711,34.7495,34.5612,34.7396,162000.0
2011-01-05 10:40:00,35.06,35.11,34.93,34.95,277200.0,34.7495,34.7991,34.6207,34.6405,277200.0
2011-01-05 10:45:00,34.95,35.13,34.93,35.11,216400.0,34.6405,34.8189,34.6207,34.7991,216400.0
2011-01-05 10:50:00,35.11,35.19,35.11,35.12,152400.0,34.7991,34.8784,34.7991,34.809,152400.0
2011-01-05 10:55:00,35.14,35.18,35.05,35.09,250400.0,34.8288,34.8685,34.7396,34.7793,250400.0
2011-01-05 11:00:00,35.07,35.17,35.06,35.15,156800.0,34.7594,34.8585,34.7495,34.8387,156800.0
2011-01-05 11:05:00,35.14,35.19,35.11,35.14,223600.0,34.8288,34.8784,34.7991,34.8288,223600.0
2011-01-05 11:10:00,35.14,35.15,35.06,35.06,79200.0,34.8288,34.8387,34.7495,34.7495,79200.0
2011-01-05 11:15:00,35.06,35.14,35.06,35.09,265200.0,34.7495,34.8288,34.7495,34.7793,265200.0
2011-01-05 11:20:00,35.09,35.13,35.05,35.12,101600.0,34.7793,34.8189,34.7396,34.809,101600.0
2011-01-05 11:25:00,35.12,35.14,35.08,35.11,48400.0,34.809,34.8288,34.7693,34.7991,48400.0
2011-01-05 11:30:00,35.11,35.13,35.06,35.08,73600.0,34.7991,34.8189,34.7495,34.7693,73600.0
2011-01-05 11:35:00,35.06,35.1,35.01,35.06,86800.0,34.7495,34.7892,34.7,34.7495,86800.0
2011-01-05 11:40:00,35.05,35.06,34.95,34.97,49600.0,34.7396,34.7495,34.6405,34.6603,49600.0
2011-01-05 11:45:00,34.95,34.99,34.93,34.95,78000.0,34.6405,34.6801,34.6207,34.6405,78000.0
2011-01-05 11:50:00,34.93,34.93,34.89,34.91,134400.0,34.6207,34.6207,34.581,34.6008,134400.0
2011-01-05 11:55:00,34.9,35.01,34.9,35.0,261200.0,34.5909,34.7,34.5909,34.69,261200.0
2011-01-05 12:00:00,34.99,35.0,34.93,34.93,88800.0,34.6801,34.69,34.6207,34.6207,88800.0
2011-01-05 12:05:00,34.94,35.06,34.93,35.06,147200.0,34.6306,34.7495,34.6207,34.7495,147200.0
2011-01-05 12:10:00,35.06,35.14,35.03,35.1,139200.0,34.7495,34.8288,34.7198,34.7892,139200.0
2011-01-05 12:15:00,35.09,35.11,35.06,35.11,128400.0,34.7793,34.7991,34.7495,34.7991,128400.0
2011-01-05 12:20:00,35.12,35.13,35.08,35.1,45200.0,34.809,34.8189,34.7693,34.7892,45200.0
2011-01-05 12:25:00,35.1,35.27,35.1,35.27,239600.0,34.7892,34.9577,34.7892,34.9577,239600.0
2011-01-05 12:30:00,35.27,35.41,35.26,35.38,293600.0,34.9577,35.0964,34.9477,35.0667,293600.0
2011-01-05 12:35:00,35.38,35.55,35.34,35.52,288800.0,35.0667,35.2352,35.027,35.2054,288800.0
2011-01-05 12:40:00,35.52,35.54,35.39,35.45,216000.0,35.2054,35.2253,35.0766,35.1361,216000.0
2011-01-05 12:45:00,35.46,35.48,35.35,35.42,190000.0,35.146,35.1658,35.0369,35.1063,190000.0
2011-01-05 12:50:00,35.42,35.56,35.38,35.55,204800.0,35.1063,35.2451,35.0667,35.2352,204800.0
2011-01-05 12:55:00,35.52,35.55,35.48,35.49,148000.0,35.2054,35.2352,35.1658,35.1757,148000.0
2011-01-05 13:00:00,35.5,35.52,35.46,35.46,143600.0,35.1856,35.2054,35.146,35.146,143600.0
2011-01-05 13:05:00,35.47,35.5,35.46,35.49,118800.0,35.1559,35.1856,35.146,35.1757,118800.0
2011-01-05 13:10:00,35.5,35.54,35.47,35.49,125600.0,35.1856,35.2253,35.1559,35.1757,125600.0
2011-01-05 13:15:00,35.49,35.5,35.43,35.49,144000.0,35.1757,35.1856,35.1162,35.1757,144000.0
2011-01-05 13:20:00,35.48,35.48,35.39,35.4,108000.0,35.1658,35.1658,35.0766,35.0865,108000.0
2011-01-05 13:25:00,35.41,35.43,35.4,35.41,112000.0,35.0964,35.1162,35.0865,35.0964,112000.0
2011-01-05 13:30:00,35.4,35.4,35.35,35.37,124400.0,35.0865,35.0865,35.0369,35.0568,124400.0
2011-01-05 13:35:00,35.38,35.47,35.35,35.47,152400.0,35.0667,35.1559,35.0369,35.1559,152400.0
2011-01-05 13:40:00,35.45,35.48,35.4,35.42,150400.0,35.1361,35.1658,35.0865,35.1063,150400.0
2011-01-05 13:45:00,35.48,35.48,35.44,35.47,45200.0,35.1658,35.1658,35.1262,35.1559,45200.0
2011-01-05 13:50:00,35.47,35.47,35.4,35.42,76800.0,35.1559,35.1559,35.0865,35.1063,76800.0
2011-01-05 13:55:00,35.42,35.44,35.39,35.41,67200.0,35.1063,35.1262,35.0766,35.0964,67200.0
2011-01-05 14:00:00,35.4,35.4,35.33,35.37,107600.0,35.0865,35.0865,35.0171,35.0568,107600.0
2011-01-05 14:05:00,35.35,35.41,35.35,35.39,60000.0,35.0369,35.0964,35.0369,35.0766,60000.0
2011-01-05 14:10:00,35.4,35.43,35.38,35.43,60000.0,35.0865,35.1162,35.0667,35.1162,60000.0
2011-01-05 14:15:00,35.41,35.5,35.41,35.49,159600.0,35.0964,35.1856,35.0964,35.1757,159600.0
2011-01-05 14:20:00,35.49,35.51,35.47,35.47,138400.0,35.1757,35.1955,35.1559,35.1559,138400.0
2011-01-05 14:25:00,35.47,35.48,35.38,35.38,82800.0,35.1559,35.1658,35.0667,35.0667,82800.0
2011-01-05 14:30:00,35.38,35.47,35.35,35.46,144800.0,35.0667,35.1559,35.0369,35.146,144800.0
2011-01-05 14:35:00,35.45,35.47,35.37,35.4,125200.0,35.1361,35.1559,35.0568,35.0865,125200.0
2011-01-05 14:40:00,35.41,35.43,35.39,35.41,32800.0,35.0964,35.1162,35.0766,35.0964,32800.0
2011-01-05 14:45:00,35.39,35.44,35.36,35.41,82400.0,35.0766,35.1262,35.0469,35.0964,82400.0
2011-01-05 14:50:00,35.42,35.44,35.37,35.38,60400.0,35.1063,35.1262,35.0568,35.0667,60400.0
2011-01-05 14:55:00,35.38,35.4,35.32,35.36,44000.0,35.0667,35.0865,35.0072,35.0469,44000.0
2011-01-05 15:00:00,35.36,35.38,35.33,35.37,63600.0,35.0469,35.0667,35.0171,35.0568,63600.0
2011-01-05 15:05:00,35.34,35.43,35.34,35.39,117600.0,35.027,35.1162,35.027,35.0766,117600.0
2011-01-05 15:10:00,35.38,35.44,35.38,35.4,118400.0,35.0667,35.1262,35.0667,35.0865,118400.0
2011-01-05 15:15:00,35.41,35.46,35.4,35.46,112400.0,35.0964,35.146,35.0865,35.146,112400.0
2011-01-05 15:20:00,35.46,35.46,35.38,35.43,82000.0,35.146,35.146,35.0667,35.1162,82000.0
2011-01-05 15:25:00,35.43,35.44,35.4,35.41,83200.0,35.1162,35.1262,35.0865,35.0964,83200.0
2011-01-05 15:30:00,35.4,35.46,35.4,35.46,128800.0,35.0865,35.146,35.0865,35.146,128800.0
2011-01-05 15:35:00,35.45,35.48,35.44,35.47,138400.0,35.1361,35.1658,35.1262,35.1559,138400.0
2011-01-05 15:40:00,35.47,35.47,35.35,35.36,189600.0,35.1559,35.1559,35.0369,35.0469,189600.0
2011-01-05 15:45:00,35.36,35.43,35.36,35.42,218400.0,35.0469,35.1162,35.0469,35.1063,218400.0
2011-01-05 15:50:00,35.42,35.48,35.41,35.46,296000.0,35.1063,35.1658,35.0964,35.146,296000.0
2011-01-05 15:55:00,35.46,35.56,35.46,35.54,567600.0,35.146,35.2451,35.146,35.2253,567600.0
2011-01-06 09:30:00,36.12,36.12,35.76,35.8,501200.0,35.8001,35.8001,35.4433,35.483,501200.0
2011-01-06 09:35:00,35.77,35.8,35.35,35.43,482800.0,35.4532,35.483,35.0369,35.1162,482800.0
2011-01-06 09:40:00,35.42,35.5,35.38,35.49,312800.0,35.1063,35.1856,35.0667,35.1757,312800.0
2011-01-06 09:45:00,35.49,35.72,35.49,35.66,388800.0,35.1757,35.4037,35.1757,35.3442,388800.0
2011-01-06 09:50:00,35.66,35.8,35.63,35.76,362400.0,35.3442,35.483,35.3145,35.4433,362400.0
2011-01-06 09:55:00,35.74,35.76,35.56,35.56,271600.0,35.4235,35.4433,35.2451,35.2451,271600.0
2011-01-06 10:00:00,35.55,35.77,35.55,35.74,171200.0,35.2352,35.4532,35.2352,35.4235,171200.0
2011-01-06 10:05:00,35.74,35.74,35.64,35.66,104400.0,35.4235,35.4235,35.3244,35.3442,104400.0
2011-01-06 10:10:00,35.65,35.75,35.57,35.59,171600.0,35.3343,35.4334,35.255,35.2748,171600.0
2011-01-06 10:15:00,35.57,35.65,35.57,35.65,46800.0,35.255,35.3343,35.255,35.3343,46800.0
2011-01-06 10:20:00,35.65,35.76,35.64,35.69,103200.0,35.3343,35.4433,35.3244,35.3739,103200.0
2011-01-06 10:25:00,35.69,35.76,35.67,35.75,112400.0,35.3739,35.4433,35.3541,35.4334,112400.0
2011-01-06 10:30:00,35.76,35.89,35.76,35.89,212400.0,35.4433,35.5722,35.4433,35.5722,212400.0
2011-01-06 10:35:00,35.87,36.0,35.87,35.98,358800.0,35.5523,35.6812,35.5523,35.6614,358800.0
2011-01-06 10:40:00,35.98,36.05,35.97,36.04,178800.0,35.6614,35.7308,35.6515,35.7208,178800.0
2011-01-06 10:45:00,36.02,36.17,36.0,36.17,422000.0,35.701,35.8497,35.6812,35.8497,422000.0
2011-01-06 10:50:00,36.13,36.17,35.9,35.95,378800.0,35.81,35.8497,35.5821,35.6316,378800.0
2011-01-06 10:55:00,35.91,35.96,35.89,35.91,83200.0,35.592,35.6415,35.5722,35.592,83200.0
2011-01-06 11:00:00,35.93,35.96,35.66,35.66,288400.0,35.6118,35.6415,35.3442,35.3442,288400.0
2011-01-06 11:05:00,35.66,35.71,35.53,35.55,213600.0,35.3442,35.3938,35.2154,35.2352,213600.0
2011-01-06 11:10:00,35.53,35.63,35.43,35.63,283600.0,35.2154,35.3145,35.1162,35.3145,283600.0
2011-01-06 11:15:00,35.63,35.79,35.62,35.79,155600.0,35.3145,35.4731,35.3046,35.4731,155600.0
2011-01-06 11:20:00,35.75,35.9,35.75,35.9,157200.0,35.4334,35.5821,35.4334,35.5821,157200.0
2011-01-06 11:25:00,35.9,35.91,35.81,35.9,106800.0,35.5821,35.592,35.4929,35.5821,106800.0
2011-01-06 11:30:00,35.85,35.87,35.81,35.86,256400.0,35.5325,35.5523,35.4929,35.5424,256400.0
2011-01-06 11:35:00,35.85,35.92,35.85,35.88,86800.0,35.5325,35.6019,35.5325,35.5623,86800.0
2011-01-06 11:40:00,35.88,35.9,35.85,35.9,41200.0,35.5623,35.5821,35.5325,35.5821,41200.0
2011-01-06 11:45:00,35.89,35.9,35.84,35.88,71600.0,35.5722,35.5821,35.5226,35.5623,71600.0
2011-01-06 11:50:00,35.87,35.87,35.8,35.8,92400.0,35.5523,35.5523,35.483,35.483,92400.0
2011-01-06 11:55:00,35.8,35.84,35.8,35.8,87600.0,35.483,35.5226,35.483,35.483,87600.0
2011-01-06 12:00:00,35.81,35.86,35.77,35.82,122400.0,35.4929,35.5424,35.4532,35.5028,122400.0
2011-01-06 12:05:00,35.83,35.83,35.77,35.79,42000.0,35.5127,35.5127,35.4532,35.4731,42000.0
2011-01-06 12:10:00,35.77,35.87,35.77,35.87,129600.0,35.4532,35.5523,35.4532,35.5523,129600.0
2011-01-06 12:15:00,35.86,35.95,35.84,35.91,72400.0,35.5424,35.6316,35.5226,35.592,72400.0
2011-01-06 12:20:00,35.94,35.94,35.83,35.83,40400.0,35.6217,35.6217,35.5127,35.5127,40400.0
2011-01-06 12:25:00,35.83,35.88,35.83,35.84,121600.0,35.5127,35.5623,35.5127,35.5226,121600.0
2011-01-06 12:30:00,35.84,35.85,35.81,35.83,27200.0,35.5226,35.5325,35.4929,35.5127,27200.0
2011-01-06 12:35:00,35.84,35.84,35.77,35.79,76000.0,35.5226,35.5226,35.4532,35.4731,76000.0
2011-01-06 12:40:00,35.79,35.84,35.78,35.84,96800.0,35.4731,35.5226,35.4631,35.5226,96800.0
2011-01-06 12:45:00,35.84,35.87,35.78,35.83,173200.0,35.5226,35.5523,35.4631,35.5127,173200.0
2011-01-06 12:50:00,35.81,35.82,35.79,35.81,13600.0,35.4929,35.5028,35.4731,35.4929,13600.0
2011-01-06 12:55:00,35.81,35.83,35.77,35.78,76000.0,35.4929,35.5127,35.4532,35.4631,76000.0
2011-01-06 13:00:00,35.79,35.79,35.73,35.75,62800.0,35.4731,35.4731,35.4136,35.4334,62800.0
2011-01-06 13:05:00,35.74,35.77,35.73,35.75,32000.0,35.4235,35.4532,35.4136,35.4334,32000.0
2011-01-06 13:10:00,35.75,35.78,35.71,35.78,43600.0,35.4334,35.4631,35.3938,35.4631,43600.0
2011-01-06 13:15:00,35.77,35.8,35.75,35.75,26000.0,35.4532,35.483,35.4334,35.4334,26000.0
2011-01-06 13:20:00,35.75,35.77,35.74,35.75,57200.0,35.4334,35.4532,35.4235,35.4334,57200.0
2011-01-06 13:25:00,35.76,35.79,35.73,35.78,43600.0,35.4433,35.4731,35.4136,35.4631,43600.0
2011-01-06 13:30:00,35.78,35.81,35.78,35.81,60000.0,35.4631,35.4929,35.4631,35.4929,60000.0
2011-01-06 13:35:00,35.81,35.91,35.81,35.89,74400.0,35.4929,35.592,35.4929,35.5722,74400.0
2011-01-06 13:40:00,35.88,35.91,35.87,35.88,80800.0,35.5623,35.592,35.5523,35.5623,80800.0
2011-01-06 13:45:00,35.89,35.9,35.87,35.9,86800.0,35.5722,35.5821,35.5523,35.5821,86800.0
2011-01-06 13:50:00,35.89,35.95,35.89,35.95,54400.0,35.5722,35.6316,35.5722,35.6316,54400.0
2011-01-06 13:55:00,35.94,35.99,35.9,35.98,116000.0,35.6217,35.6713,35.5821,35.6614,116000.0
2011-01-06 14:00:00,35.98,36.0,35.92,35.94,110000.0,35.6614,35.6812,35.6019,35.6217,110000.0
2011-01-06 14:05:00,35.93,35.93,35.9,35.91,49200.0,35.6118,35.6118,35.5821,35.592,49200.0
2011-01-06 14:10:00,35.92,35.95,35.89,35.95,83200.0,35.6019,35.6316,35.5722,35.6316,83200.0
2011-01-06 14:15:00,35.95,35.97,35.9,35.93,40000.0,35.6316,35.6515,35.5821,35.6118,40000.0
2011-01-06 14:20:00,35.93,35.93,35.85,35.85,45200.0,35.6118,35.6118,35.5325,35.5325,45200.0
2011-01-06 14:25:00,35.87,35.97,35.86,35.92,78000.0,35.5523,35.6515,35.5424,35.6019,78000.0
2011-01-06 14:30:00,35.92,35.97,35.9,35.94,54000.0,35.6019,35.6515,35.5821,35.6217,54000.0
2011-01-06 14:35:00,35.94,35.97,35.9,35.9,50800.0,35.6217,35.6515,35.5821,35.5821,50800.0
2011-01-06 14:40:00,35.91,35.92,35.69,35.74,113600.0,35.592,35.6019,35.3739,35.4235,113600.0
2011-01-06 14:45:00,35.75,35.77,35.71,35.73,71600.0,35.4334,35.4532,35.3938,35.4136,71600.0
2011-01-06 14:50:00,35.71,35.82,35.68,35.82,110400.0,35.3938,35.5028,35.364,35.5028,110400.0
2011-01-06 14:55:00,35.82,35.82,35.78,35.79,32000.0,35.5028,35.5028,35.4631,35.4731,32000.0
2011-01-06 15:00:00,35.78,35.78,35.72,35.74,73200.0,35.4631,35.4631,35.4037,35.4235,73200.0
2011-01-06 15:05:00,35.74,35.81,35.74,35.79,74800.0,35.4235,35.4929,35.4235,35.4731,74800.0
2011-01-06 15:10:00,35.79,35.8,35.75,35.78,43600.0,35.4731,35.483,35.4334,35.4631,43600.0
2011-01-06 15:15:00,35.79,35.82,35.71,35.72,121600.0,35.4731,35.5028,35.3938,35.4037,121600.0
2011-01-06 15:20:00,35.72,35.77,35.71,35.77,138000.0,35.4037,35.4532,35.3938,35.4532,138000.0
2011-01-06 15:25:00,35.78,35.82,35.73,35.8,118800.0,35.4631,35.5028,35.4136,35.483,118800.0
2011-01-06 15:30:00,35.81,35.81,35.66,35.66,131200.0,35.4929,35.4929,35.3442,35.3442,131200.0
2011-01-06 15:35:00,35.66,35.76,35.63,35.72,125200.0,35.3442,35.4433,35.3145,35.4037,125200.0
2011-01-06 15:40:00,35.71,35.77,35.69,35.77,120800.0,35.3938,35.4532,35.3739,35.4532,120800.0
2011-01-06 15:45:00,35.76,35.82,35.75,35.8,133600.0,35.4433,35.5028,35.4334,35.483,133600.0
2011-01-06 15:50:00,35.81,35.85,35.78,35.85,228400.0,35.4929,35.5325,35.4631,35.5325,228400.0
2011-01-06 15:55:00,35.85,35.85,35.78,35.82,371200.0,35.5325,35.5325,35.4631,35.5028,371200.0
2011-01-07 09:30:00,35.84,35.84,35.52,35.59,258000.0,35.5226,35.5226,35.2054,35.2748,258000.0
2011-01-07 09:35:00,35.58,35.65,35.37,35.43,190400.0,35.2649,35.3343,35.0568,35.1162,190400.0
2011-01-07 09:40:00,35.45,35.45,35.25,35.29,148400.0,35.1361,35.1361,34.9378,34.9775,148400.0
2011-01-07 09:45:00,35.29,35.48,35.28,35.33,218400.0,34.9775,35.1658,34.9676,35.0171,218400.0
2011-01-07 09:50:00,35.33,35.39,35.25,35.34,158000.0,35.0171,35.0766,34.9378,35.027,158000.0
2011-01-07 09:55:00,35.35,35.4,35.31,35.33,147600.0,35.0369,35.0865,34.9973,35.0171,147600.0
2011-01-07 10:00:00,35.33,35.45,35.33,35.35,301600.0,35.0171,35.1361,35.0171,35.0369,301600.0
2011-01-07 10:05:00,35.33,35.39,35.33,35.33,157600.0,35.0171,35.0766,35.0171,35.0171,157600.0
2011-01-07 10:10:00,35.35,35.45,35.33,35.44,256400.0,35.0369,35.1361,35.0171,35.1262,256400.0
2011-01-07 10:15:00,35.43,35.6,35.41,35.59,220800.0,35.1162,35.2847,35.0964,35.2748,220800.0
2011-01-07 10:20:00,35.59,35.7,35.57,35.68,206800.0,35.2748,35.3839,35.255,35.364,206800.0
2011-01-07 10:25:00,35.7,35.74,35.68,35.73,49600.0,35.3839,35.4235,35.364,35.4136,49600.0
2011-01-07 10:30:00,35.74,35.75,35.67,35.7,78800.0,35.4235,35.4334,35.3541,35.3839,78800.0
2011-01-07 10:35:00,35.68,35.68,35.56,35.65,173600.0,35.364,35.364,35.2451,35.3343,173600.0
2011-01-07 10:40:00,35.64,35.75,35.6,35.61,87200.0,35.3244,35.4334,35.2847,35.2946,87200.0
2011-01-07 10:45:00,35.62,35.67,35.59,35.66,129600.0,35.3046,35.3541,35.2748,35.3442,129600.0
2011-01-07 10:50:00,35.67,35.67,35.46,35.47,197600.0,35.3541,35.3541,35.146,35.1559,197600.0
2011-01-07 10:55:00,35.47,35.51,35.38,35.45,106400.0,35.1559,35.1955,35.0667,35.1361,106400.0
2011-01-07 11:00:00,35.46,35.46,35.34,35.44,83200.0,35.146,35.146,35.027,35.1262,83200.0
2011-01-07 11:05:00,35.44,35.47,35.28,35.31,88800.0,35.1262,35.1559,34.9676,34.9973,88800.0
2011-01-07 11:10:00,35.31,35.45,35.3,35.45,65600.0,34.9973,35.1361,34.9874,35.1361,65600.0
2011-01-07 11:15:00,35.41,35.55,35.4,35.52,63600.0,35.0964,35.2352,35.0865,35.2054,63600.0
2011-01-07 11:20:00,35.54,35.54,35.38,35.39,39200.0,35.2253,35.2253,35.0667,35.0766,39200.0
2011-01-07 11:25:00,35.39,35.43,35.35,35.36,27200.0,35.0766,35.1162,35.0369,35.0469,27200.0
2011-01-07 11:30:00,35.35,35.35,35.14,35.24,161200.0,35.0369,35.0369,34.8288,34.9279,161200.0
2011-01-07 11:35:00,35.24,35.25,35.15,35.23,118000.0,34.9279,34.9378,34.8387,34.918,118000.0
2011-01-07 11:40:00,35.23,35.3,35.22,35.26,44000.0,34.918,34.9874,34.9081,34.9477,44000.0
2011-01-07 11:45:00,35.25,35.31,35.24,35.3,43200.0,34.9378,34.9973,34.9279,34.9874,43200.0
2011-01-07 11:50:00,35.3,35.31,35.19,35.22,104000.0,34.9874,34.9973,34.8784,34.9081,104000.0
2011-01-07 11:55:00,35.22,35.25,35.21,35.24,22400.0,34.9081,34.9378,34.8982,34.9279,22400.0
2011-01-07 12:00:00,35.27,35.28,35.23,35.23,18800.0,34.9577,34.9676,34.918,34.918,18800.0
2011-01-07 12:05:00,35.24,35.27,35.24,35.24,18800.0,34.9279,34.9577,34.9279,34.9279,18800.0
2011-01-07 12:10:00,35.24,35.24,35.18,35.22,37600.0,34.9279,34.9279,34.8685,34.9081,37600.0
2011-01-07 12:15:00,35.2,35.24,35.18,35.24,33600.0,34.8883,34.9279,34.8685,34.9279,33600.0
2011-01-07 12:20:00,35.24,35.24,35.18,35.19,20000.0,34.9279,34.9279,34.8685,34.8784,20000.0
2011-01-07 12:25:00,35.21,35.21,35.11,35.11,48000.0,34.8982,34.8982,34.7991,34.7991,48000.0
2011-01-07 12:30:00,35.1,35.13,35.02,35.02,103200.0,34.7892,34.8189,34.7099,34.7099,103200.0
2011-01-07 12:35:00,35.02,35.12,35.02,35.09,57200.0,34.7099,34.809,34.7099,34.7793,57200.0
2011-01-07 12:40:00,35.09,35.1,35.04,35.05,35200.0,34.7793,34.7892,34.7297,34.7396,35200.0
2011-01-07 12:45:00,35.04,35.04,34.86,34.87,196400.0,34.7297,34.7297,34.5513,34.5612,196400.0
2011-01-07 12:50:00,34.86,34.87,34.63,34.65,260000.0,34.5513,34.5612,34.3233,34.3431,260000.0
2011-01-07 12:55:00,34.66,34.93,34.66,34.93,121200.0,34.3531,34.6207,34.3531,34.6207,121200.0
2011-01-07 13:00:00,34.93,35.06,34.93,34.98,142400.0,34.6207,34.7495,34.6207,34.6702,142400.0
2011-01-07 13:05:00,34.99,35.02,34.92,34.97,58000.0,34.6801,34.7099,34.6108,34.6603,58000.0
2011-01-07 13:10:00,34.95,34.96,34.85,34.9,45600.0,34.6405,34.6504,34.5414,34.5909,45600.0
2011-01-07 13:15:00,34.89,35.1,34.89,35.09,72800.0,34.581,34.7892,34.581,34.7793,72800.0
2011-01-07 13:20:00,35.06,35.16,35.06,35.16,87600.0,34.7495,34.8486,34.7495,34.8486,87600.0
2011-01-07 13:25:00,35.17,35.18,35.04,35.11,77200.0,34.8585,34.8685,34.7297,34.7991,77200.0
2011-01-07 13:30:00,35.12,35.22,35.09,35.22,69200.0,34.809,34.9081,34.7793,34.9081,69200.0
2011-01-07 13:35:00,35.23,35.3,35.23,35.3,110800.0,34.918,34.9874,34.918,34.9874,110800.0
2011-01-07 13:40:00,35.3,35.33,35.17,35.22,116000.0,34.9874,35.0171,34.8585,34.9081,116000.0
2011-01-07 13:45:00,35.2,35.2,35.17,35.18,14400.0,34.8883,34.8883,34.8585,34.8685,14400.0
2011-01-07 13:50:00,35.18,35.19,35.13,35.14,47600.0,34.8685,34.8784,34.8189,34.8288,47600.0
2011-01-07 13:55:00,35.12,35.13,35.04,35.11,74800.0,34.809,34.8189,34.7297,34.7991,74800.0
2011-01-07 14:00:00,35.11,35.3,35.11,35.27,176400.0,34.7991,34.9874,34.7991,34.9577,176400.0
2011-01-07 14:05:00,35.27,35.32,35.25,35.29,64800.0,34.9577,35.0072,34.9378,34.9775,64800.0
2011-01-07 14:10:00,35.29,35.38,35.29,35.37,130000.0,34.9775,35.0667,34.9775,35.0568,130000.0
2011-01-07 14:15:00,35.37,35.37,35.32,35.35,48800.0,35.0568,35.0568,35.0072,35.0369,48800.0
2011-01-07 14:20:00,35.33,35.38,35.29,35.32,37200.0,35.0171,35.0667,34.9775,35.0072,37200.0
2011-01-07 14:25:00,35.32,35.32,35.27,35.3,37600.0,35.0072,35.0072,34.9577,34.9874,37600.0
2011-01-07 14:30:00,35.31,35.31,35.23,35.24,65600.0,34.9973,34.9973,34.918,34.9279,65600.0
2011-01-07 14:35:00,35.23,35.35,35.21,35.32,52800.0,34.918,35.0369,34.8982,35.0072,52800.0
2011-01-07 14:40:00,35.32,35.33,35.27,35.28,31200.0,35.0072,35.0171,34.9577,34.9676,31200.0
2011-01-07 14:45:00,35.3,35.33,35.29,35.33,28400.0,34.9874,35.0171,34.9775,35.0171,28400.0
2011-01-07 14:50:00,35.33,35.35,35.29,35.33,37600.0,35.0171,35.0369,34.9775,35.0171,37600.0
2011-01-07 14:55:00,35.32,35.35,35.29,35.29,61600.0,35.0072,35.0369,34.9775,34.9775,61600.0
2011-01-07 15:00:00,35.3,35.31,35.27,35.28,32800.0,34.9874,34.9973,34.9577,34.9676,32800.0
2011-01-07 15:05:00,35.28,35.35,35.25,35.26,129200.0,34.9676,35.0369,34.9378,34.9477,129200.0
2011-01-07 15:10:00,35.27,35.34,35.26,35.3,121600.0,34.9577,35.027,34.9477,34.9874,121600.0
2011-01-07 15:15:00,35.32,35.44,35.3,35.42,86000.0,35.0072,35.1262,34.9874,35.1063,86000.0
2011-01-07 15:20:00,35.43,35.47,35.39,35.45,94000.0,35.1162,35.1559,35.0766,35.1361,94000.0
2011-01-07 15:25:00,35.46,35.53,35.44,35.48,194000.0,35.146,35.2154,35.1262,35.1658,194000.0
2011-01-07 15:30:00,35.48,35.58,35.48,35.53,120400.0,35.1658,35.2649,35.1658,35.2154,120400.0
2011-01-07 15:35:00,35.58,35.58,35.51,35.56,102800.0,35.2649,35.2649,35.1955,35.2451,102800.0
2011-01-07 15:40:00,35.56,35.62,35.53,35.6,137200.0,35.2451,35.3046,35.2154,35.2847,137200.0
2011-01-07 15:45:00,35.61,35.63,35.58,35.58,104800.0,35.2946,35.3145,35.2649,35.2649,104800.0
2011-01-07 15:50:00,35.58,35.6,35.53,35.54,179600.0,35.2649,35.2847,35.2154,35.2253,179600.0
2011-01-07 15:55:00,35.54,35.59,35.54,35.55,201200.0,35.2253,35.2748,35.2253,35.2352,201200.0
2011-01-10 09:30:00,35.25,35.33,35.13,35.23,138000.0,34.9378,35.0171,34.8189,34.918,138000.0
2011-01-10 09:35:00,35.24,35.27,35.1,35.18,232800.0,34.9279,34.9577,34.7892,34.8685,232800.0
2011-01-10 09:40:00,35.19,35.6,35.19,35.57,161600.0,34.8784,35.2847,34.8784,35.255,161600.0
2011-01-10 09:45:00,35.57,35.69,35.5,35.5,111600.0,35.255,35.3739,35.1856,35.1856,111600.0
2011-01-10 09:50:00,35.49,35.5,35.29,35.29,95600.0,35.1757,35.1856,34.9775,34.9775,95600.0
2011-01-10 09:55:00,35.31,35.35,35.0,35.01,200800.0,34.9973,35.0369,34.69,34.7,200800.0
2011-01-10 10:00:00,35.03,35.2,35.02,35.17,106400.0,34.7198,34.8883,34.7099,34.8585,106400.0
2011-01-10 10:05:00,35.16,35.32,35.12,35.27,91200.0,34.8486,35.0072,34.809,34.9577,91200.0
2011-01-10 10:10:00,35.28,35.46,35.28,35.36,109600.0,34.9676,35.146,34.9676,35.0469,109600.0
2011-01-10 10:15:00,35.36,35.37,35.21,35.27,86000.0,35.0469,35.0568,34.8982,34.9577,86000.0
2011-01-10 10:20:00,35.25,35.28,35.16,35.21,74000.0,34.9378,34.9676,34.8486,34.8982,74000.0
2011-01-10 10:25:00,35.2,35.25,35.12,35.15,54000.0,34.8883,34.9378,34.809,34.8387,54000.0
2011-01-10 10:30:00,35.13,35.31,35.13,35.17,90400.0,34.8189,34.9973,34.8189,34.8585,90400.0
2011-01-10 10:35:00,35.19,35.22,35.15,35.18,118800.0,34.8784,34.9081,34.8387,34.8685,118800.0
2011-01-10 10:40:00,35.19,35.24,35.14,35.14,80400.0,34.8784,34.9279,34.8288,34.8288,80400.0
2011-01-10 10:45:00,35.14,35.14,35.08,35.14,59200.0,34.8288,34.8288,34.7693,34.8288,59200.0
2011-01-10 10:50:00,35.15,35.2,35.06,35.08,88000.0,34.8387,34.8883,34.7495,34.7693,88000.0
2011-01-10 10:55:00,35.07,35.08,35.01,35.08,129600.0,34.7594,34.7693,34.7,34.7693,129600.0
2011-01-10 11:00:00,35.08,35.22,35.07,35.17,220800.0,34.7693,34.9081,34.7594,34.8585,220800.0
2011-01-10 11:05:00,35.15,35.2,35.07,35.19,73600.0,34.8387,34.8883,34.7594,34.8784,73600.0
2011-01-10 11:10:00,35.2,35.2,35.09,35.12,73600.0,34.8883,34.8883,34.7793,34.809,73600.0
2011-01-10 11:15:00,35.12,35.18,35.1,35.12,50400.0,34.809,34.8685,34.7892,34.809,50400.0
2011-01-10 11:20:00,35.12,35.12,35.07,35.09,42400.0,34.809,34.809,34.7594,34.7793,42400.0
2011-01-10 11:25:00,35.11,35.18,35.1,35.13,20800.0,34.7991,34.8685,34.7892,34.8189,20800.0
2011-01-10 11:30:00,35.11,35.18,35.08,35.17,96000.0,34.7991,34.8685,34.7693,34.8585,96000.0
2011-01-10 11:35:00,35.17,35.18,35.11,35.12,24000.0,34.8585,34.8685,34.7991,34.809,24000.0
2011-01-10 11:40:00,35.11,35.22,35.11,35.2,26800.0,34.7991,34.9081,34.7991,34.8883,26800.0
2011-01-10 11:45:00,35.2,35.3,35.2,35.29,80800.0,34.8883,34.9874,34.8883,34.9775,80800.0
2011-01-10 11:50:00,35.29,35.36,35.27,35.35,66000.0,34.9775,35.0469,34.9577,35.0369,66000.0
2011-01-10 11:55:00,35.35,35.42,35.32,35.4,158400.0,35.0369,35.1063,35.0072,35.0865,158400.0
2011-01-10 12:00:00,35.41,35.42,35.36,35.42,58000.0,35.0964,35.1063,35.0469,35.1063,58000.0
2011-01-10 12:05:00,35.42,35.46,35.36,35.42,49200.0,35.1063,35.146,35.0469,35.1063,49200.0
2011-01-10 12:10:00,35.43,35.46,35.29,35.29,76400.0,35.1162,35.146,34.9775,34.9775,76400.0
2011-01-10 12:15:00,35.31,35.4,35.21,35.37,78000.0,34.9973,35.0865,34.8982,35.0568,78000.0
2011-01-10 12:20:00,35.37,35.37,35.27,35.33,52800.0,35.0568,35.0568,34.9577,35.0171,52800.0
2011-01-10 12:25:00,35.31,35.43,35.31,35.39,46800.0,34.9973,35.1162,34.9973,35.0766,46800.0
2011-01-10 12:30:00,35.4,35.4,35.35,35.35,38400.0,35.0865,35.0865,35.0369,35.0369,38400.0
2011-01-10 12:35:00,35.39,35.44,35.35,35.42,38400.0,35.0766,35.1262,35.0369,35.1063,38400.0
2011-01-10 12:40:00,35.38,35.38,35.35,35.35,74400.0,35.0667,35.0667,35.0369,35.0369,74400.0
2011-01-10 12:45:00,35.35,35.36,35.31,35.34,34800.0,35.0369,35.0469,34.9973,35.027,34800.0
2011-01-10 12:50:00,35.35,35.39,35.34,35.34,26000.0,35.0369,35.0766,35.027,35.027,26000.0
2011-01-10 12:55:00,35.35,35.35,35.27,35.27,44800.0,35.0369,35.0369,34.9577,34.9577,44800.0
2011-01-10 13:00:00,35.27,35.33,35.27,35.33,26800.0,34.9577,35.0171,34.9577,35.0171,26800.0
2011-01-10 13:05:00,35.34,35.4,35.34,35.38,94400.0,35.027,35.0865,35.027,35.0667,94400.0
2011-01-10 13:10:00,35.38,35.45,35.36,35.44,45200.0,35.0667,35.1361,35.0469,35.1262,45200.0
2011-01-10 13:15:00,35.44,35.44,35.39,35.39,12800.0,35.1262,35.1262,35.0766,35.0766,12800.0
2011-01-10 13:20:00,35.38,35.39,35.35,35.39,35600.0,35.0667,35.0766,35.0369,35.0766,35600.0
2011-01-10 13:25:00,35.4,35.49,35.38,35.45,38400.0,35.0865,35.1757,35.0667,35.1361,38400.0
2011-01-10 13:30:00,35.45,35.56,35.45,35.52,92800.0,35.1361,35.2451,35.1361,35.2054,92800.0
2011-01-10 13:35:00,35.52,35.57,35.52,35.53,54000.0,35.2054,35.255,35.2054,35.2154,54000.0
2011-01-10 13:40:00,35.53,35.55,35.48,35.55,31200.0,35.2154,35.2352,35.1658,35.2352,31200.0
2011-01-10 13:45:00,35.53,35.59,35.53,35.59,52400.0,35.2154,35.2748,35.2154,35.2748,52400.0
2011-01-10 13:50:00,35.6,35.61,35.58,35.6,54800.0,35.2847,35.2946,35.2649,35.2847,54800.0
2011-01-10 13:55:00,35.6,35.62,35.58,35.6,52800.0,35.2847,35.3046,35.2649,35.2847,52800.0
2011-01-10 14:00:00,35.6,35.62,35.58,35.61,39200.0,35.2847,35.3046,35.2649,35.2946,39200.0
2011-01-10 14:05:00,35.61,35.61,35.55,35.59,80400.0,35.2946,35.2946,35.2352,35.2748,80400.0
2011-01-10 14:10:00,35.6,35.6,35.58,35.59,38800.0,35.2847,35.2847,35.2649,35.2748,38800.0
2011-01-10 14:15:00,35.59,35.61,35.58,35.59,28400.0,35.2748,35.2946,35.2649,35.2748,28400.0
2011-01-10 14:20:00,35.59,35.66,35.59,35.65,72400.0,35.2748,35.3442,35.2748,35.3343,72400.0
2011-01-10 14:25:00,35.64,35.69,35.64,35.65,64400.0,35.3244,35.3739,35.3244,35.3343,64400.0
2011-01-10 14:30:00,35.66,35.66,35.6,35.61,28800.0,35.3442,35.3442,35.2847,35.2946,28800.0
2011-01-10 14:35:00,35.62,35.63,35.58,35.6,59200.0,35.3046,35.3145,35.2649,35.2847,59200.0
2011-01-10 14:40:00,35.62,35.62,35.57,35.61,60800.0,35.3046,35.3046,35.255,35.2946,60800.0
2011-01-10 14:45:00,35.61,35.65,35.59,35.65,14800.0,35.2946,35.3343,35.2748,35.3343,14800.0
2011-01-10 14:50:00,35.64,35.66,35.62,35.66,25200.0,35.3244,35.3442,35.3046,35.3442,25200.0
2011-01-10 14:55:00,35.66,35.68,35.64,35.68,34000.0,35.3442,35.364,35.3244,35.364,34000.0
2011-01-10 15:00:00,35.68,35.68,35.63,35.63,35600.0,35.364,35.364,35.3145,35.3145,35600.0
2011-01-10 15:05:00,35.63,35.74,35.63,35.69,129200.0,35.3145,35.4235,35.3145,35.3739,129200.0
2011-01-10 15:10:00,35.7,35.74,35.68,35.7,68000.0,35.3839,35.4235,35.364,35.3839,68000.0
2011-01-10 15:15:00,35.69,35.71,35.61,35.69,202400.0,35.3739,35.3938,35.2946,35.3739,202400.0
2011-01-10 15:20:00,35.69,35.78,35.69,35.77,108400.0,35.3739,35.4631,35.3739,35.4532,108400.0
2011-01-10 15:25:00,35.77,35.8,35.75,35.76,129600.0,35.4532,35.483,35.4334,35.4433,129600.0
2011-01-10 15:30:00,35.75,35.8,35.74,35.75,120400.0,35.4334,35.483,35.4235,35.4334,120400.0
2011-01-10 15:35:00,35.76,35.8,35.74,35.75,105600.0,35.4433,35.483,35.4235,35.4334,105600.0
2011-01-10 15:40:00,35.77,35.79,35.68,35.68,85200.0,35.4532,35.4731,35.364,35.364,85200.0
2011-01-10 15:45:00,35.7,35.72,35.66,35.67,92000.0,35.3839,35.4037,35.3442,35.3541,92000.0
2011-01-10 15:50:00,35.66,35.7,35.63,35.66,114400.0,35.3442,35.3839,35.3145,35.3442,114400.0
2011-01-10 15:55:00,35.66,35.72,35.6,35.65,196400.0,35.3442,35.4037,35.2847,35.3343,196400.0
2011-01-11 09:30:00,35.97,35.97,35.88,35.92,174800.0,35.6515,35.6515,35.5623,35.6019,174800.0
2011-01-11 09:35:00,35.89,35.91,35.54,35.58,180400.0,35.5722,35.592,35.2253,35.2649,180400.0
2011-01-11 09:40:00,35.58,35.81,35.58,35.76,125600.0,35.2649,35.4929,35.2649,35.4433,125600.0
2011-01-11 09:45:00,35.74,35.74,35.51,35.52,146400.0,35.4235,35.4235,35.1955,35.2054,146400.0
2011-01-11 09:50:00,35.52,35.6,35.4,35.4,160400.0,35.2054,35.2847,35.0865,35.0865,160400.0
2011-01-11 09:55:00,35.4,35.44,35.31,35.31,89200.0,35.0865,35.1262,34.9973,34.9973,89200.0
2011-01-11 10:00:00,35.33,35.53,35.28,35.47,117200.0,35.0171,35.2154,34.9676,35.1559,117200.0
2011-01-11 10:05:00,35.43,35.56,35.43,35.55,94000.0,35.1162,35.2451,35.1162,35.2352,94000.0
2011-01-11 10:10:00,35.55,35.58,35.36,35.38,87600.0,35.2352,35.2649,35.0469,35.0667,87600.0
2011-01-11 10:15:00,35.35,35.35,35.28,35.34,118400.0,35.0369,35.0369,34.9676,35.027,118400.0
2011-01-11 10:20:00,35.33,35.38,35.31,35.33,103600.0,35.0171,35.0667,34.9973,35.0171,103600.0
2011-01-11 10:25:00,35.3,35.44,35.29,35.41,68800.0,34.9874,35.1262,34.9775,35.0964,68800.0
2011-01-11 10:30:00,35.4,35.41,35.35,35.35,82800.0,35.0865,35.0964,35.0369,35.0369,82800.0
2011-01-11 10:35:00,35.34,35.36,35.25,35.25,157600.0,35.027,35.0469,34.9378,34.9378,157600.0
2011-01-11 10:40:00,35.25,35.27,35.16,35.18,156000.0,34.9378,34.9577,34.8486,34.8685,156000.0
2011-01-11 10:45:00,35.18,35.21,35.13,35.17,78800.0,34.8685,34.8982,34.8189,34.8585,78800.0
2011-01-11 10:50:00,35.19,35.25,35.13,35.25,98400.0,34.8784,34.9378,34.8189,34.9378,98400.0
2011-01-11 10:55:00,35.22,35.31,35.18,35.31,37200.0,34.9081,34.9973,34.8685,34.9973,37200.0
2011-01-11 11:00:00,35.3,35.33,35.26,35.3,54400.0,34.9874,35.0171,34.9477,34.9874,54400.0
2011-01-11 11:05:00,35.3,35.33,35.28,35.28,50000.0,34.9874,35.0171,34.9676,34.9676,50000.0
2011-01-11 11:10:00,35.3,35.37,35.27,35.33,53600.0,34.9874,35.0568,34.9577,35.0171,53600.0
2011-01-11 11:15:00,35.32,35.34,35.29,35.3,23600.0,35.0072,35.027,34.9775,34.9874,23600.0
2011-01-11 11:20:00,35.3,35.31,35.27,35.3,35200.0,34.9874,34.9973,34.9577,34.9874,35200.0
2011-01-11 11:25:00,35.3,35.33,35.27,35.29,23200.0,34.9874,35.0171,34.9577,34.9775,23200.0
2011-01-11 11:30:00,35.32,35.36,35.23,35.24,106800.0,35.0072,35.0469,34.918,34.9279,106800.0
2011-01-11 11:35:00,35.24,35.26,35.18,35.18,57600.0,34.9279,34.9477,34.8685,34.8685,57600.0
2011-01-11 11:40:00,35.19,35.25,35.19,35.24,22800.0,34.8784,34.9378,34.8784,34.9279,22800.0
2011-01-11 11:45:00,35.22,35.24,35.2,35.23,44400.0,34.9081,34.9279,34.8883,34.918,44400.0
2011-01-11 11:50:00,35.23,35.29,35.21,35.23,96000.0,34.918,34.9775,34.8982,34.918,96000.0
2011-01-11 11:55:00,35.23,35.23,35.18,35.2,14400.0,34.918,34.918,34.8685,34.8883,14400.0
2011-01-11 12:00:00,35.18,35.18,35.1,35.15,117600.0,34.8685,34.8685,34.7892,34.8387,117600.0
2011-01-11 12:05:00,35.14,35.16,35.1,35.12,77200.0,34.8288,34.8486,34.7892,34.809,77200.0
2011-01-11 12:10:00,35.12,35.28,35.12,35.28,134000.0,34.809,34.9676,34.809,34.9676,134000.0
2011-01-11 12:15:00,35.27,35.28,35.23,35.26,82000.0,34.9577,34.9676,34.918,34.9477,82000.0
2011-01-11 12:20:00,35.25,35.27,35.24,35.27,52800.0,34.9378,34.9577,34.9279,34.9577,52800.0
2011-01-11 12:25:00,35.27,35.3,35.25,35.3,35200.0,34.9577,34.9874,34.9378,34.9874,35200.0
2011-01-11 12:30:00,35.28,35.32,35.28,35.31,32400.0,34.9676,35.0072,34.9676,34.9973,32400.0
2011-01-11 12:35:00,35.33,35.38,35.33,35.35,50800.0,35.0171,35.0667,35.0171,35.0369,50800.0
2011-01-11 12:40:00,35.35,35.37,35.28,35.33,22800.0,35.0369,35.0568,34.9676,35.0171,22800.0
2011-01-11 12:45:00,35.33,35.35,35.32,35.35,8800.0,35.0171,35.0369,35.0072,35.0369,8800.0
2011-01-11 12:50:00,35.33,35.39,35.33,35.33,43200.0,35.0171,35.0766,35.0171,35.0171,43200.0
2011-01-11 12:55:00,35.34,35.39,35.3,35.37,47200.0,35.027,35.0766,34.9874,35.0568,47200.0
2011-01-11 13:00:00,35.38,35.38,35.31,35.33,54400.0,35.0667,35.0667,34.9973,35.0171,54400.0
2011-01-11 13:05:00,35.33,35.34,35.23,35.24,53200.0,35.0171,35.027,34.918,34.9279,53200.0
2011-01-11 13:10:00,35.24,35.25,35.08,35.1,96800.0,34.9279,34.9378,34.7693,34.7892,96800.0
2011-01-11 13:15:00,35.1,35.2,35.08,35.2,81600.0,34.7892,34.8883,34.7693,34.8883,81600.0
2011-01-11 13:20:00,35.18,35.23,35.14,35.23,42800.0,34.8685,34.918,34.8288,34.918,42800.0
2011-01-11 13:25:00,35.23,35.27,35.19,35.19,68000.0,34.918,34.9577,34.8784,34.8784,68000.0
2011-01-11 13:30:00,35.19,35.3,35.16,35.3,34400.0,34.8784,34.9874,34.8486,34.9874,34400.0
2011-01-11 13:35:00,35.28,35.29,35.24,35.26,82800.0,34.9676,34.9775,34.9279,34.9477,82800.0
2011-01-11 13:40:00,35.27,35.29,35.24,35.25,121600.0,34.9577,34.9775,34.9279,34.9378,121600.0
2011-01-11 13:45:00,35.27,35.28,35.26,35.26,6400.0,34.9577,34.9676,34.9477,34.9477,6400.0
2011-01-11 13:50:00,35.27,35.27,35.17,35.21,69200.0,34.9577,34.9577,34.8585,34.8982,69200.0
2011-01-11 13:55:00,35.21,35.21,35.11,35.13,74800.0,34.8982,34.8982,34.7991,34.8189,74800.0
2011-01-11 14:00:00,35.13,35.17,35.02,35.07,109600.0,34.8189,34.8585,34.7099,34.7594,109600.0
2011-01-11 14:05:00,35.08,35.15,35.05,35.1,85200.0,34.7693,34.8387,34.7396,34.7892,85200.0
2011-01-11 14:10:00,35.11,35.17,35.07,35.16,38800.0,34.7991,34.8585,34.7594,34.8486,38800.0
2011-01-11 14:15:00,35.17,35.18,35.11,35.17,62400.0,34.8585,34.8685,34.7991,34.8585,62400.0
2011-01-11 14:20:00,35.16,35.18,35.13,35.17,31600.0,34.8486,34.8685,34.8189,34.8585,31600.0
2011-01-11 14:25:00,35.15,35.25,35.12,35.22,41200.0,34.8387,34.9378,34.809,34.9081,41200.0
2011-01-11 14:30:00,35.23,35.23,35.18,35.22,18800.0,34.918,34.918,34.8685,34.9081,18800.0
2011-01-11 14:35:00,35.22,35.24,35.18,35.23,21600.0,34.9081,34.9279,34.8685,34.918,21600.0
2011-01-11 14:40:00,35.23,35.25,35.2,35.25,28400.0,34.918,34.9378,34.8883,34.9378,28400.0
2011-01-11 14:45:00,35.25,35.27,35.23,35.24,26000.0,34.9378,34.9577,34.918,34.9279,26000.0
2011-01-11 14:50:00,35.24,35.27,35.21,35.21,25600.0,34.9279,34.9577,34.8982,34.8982,25600.0
2011-01-11 14:55:00,35.2,35.31,35.19,35.28,60000.0,34.8883,34.9973,34.8784,34.9676,60000.0
2011-01-11 15:00:00,35.3,35.33,35.28,35.29,32800.0,34.9874,35.0171,34.9676,34.9775,32800.0
2011-01-11 15:05:00,35.3,35.34,35.29,35.32,28400.0,34.9874,35.027,34.9775,35.0072,28400.0
2011-01-11 15:10:00,35.31,35.35,35.26,35.28,36400.0,34.9973,35.0369,34.9477,34.9676,36400.0
2011-01-11 15:15:00,35.28,35.3,35.23,35.27,56800.0,34.9676,34.9874,34.918,34.9577,56800.0
2011-01-11 15:20:00,35.27,35.27,35.18,35.22,51600.0,34.9577,34.9577,34.8685,34.9081,51600.0
2011-01-11 15:25:00,35.21,35.25,35.18,35.23,56400.0,34.8982,34.9378,34.8685,34.918,56400.0
2011-01-11 15:30:00,35.23,35.3,35.21,35.27,111200.0,34.918,34.9874,34.8982,34.9577,111200.0
2011-01-11 15:35:00,35.28,35.35,35.27,35.31,64800.0,34.9676,35.0369,34.9577,34.9973,64800.0
2011-01-11 15:40:00,35.31,35.34,35.27,35.34,53600.0,34.9973,35.027,34.9577,35.027,53600.0
2011-01-11 15:45:00,35.32,35.34,35.27,35.33,104400.0,35.0072,35.027,34.9577,35.0171,104400.0
2011-01-11 15:50:00,35.33,35.38,35.29,35.29,194000.0,35.0171,35.0667,34.9775,34.9775,194000.0
2011-01-11 15:55:00,35.29,35.32,35.27,35.28,151600.0,34.9775,35.0072,34.9577,34.9676,151600.0
2011-01-12 09:30:00,35.73,35.85,35.38,35.38,249200.0,35.4136,35.5325,35.0667,35.0667,249200.0
2011-01-12 09:35:00,35.38,35.42,35.25,35.4,141200.0,35.0667,35.1063,34.9378,35.0865,141200.0
2011-01-12 09:40:00,35.38,35.48,35.33,35.44,102000.0,35.0667,35.1658,35.0171,35.1262,102000.0
2011-01-12 09:45:00,35.47,35.47,35.39,35.42,50800.0,35.1559,35.1559,35.0766,35.1063,50800.0
2011-01-12 09:50:00,35.43,35.47,35.38,35.42,131600.0,35.1162,35.1559,35.0667,35.1063,131600.0
2011-01-12 09:55:00,35.4,35.44,35.31,35.32,130800.0,35.0865,35.1262,34.9973,35.0072,130800.0
2011-01-12 10:00:00,35.32,35.32,35.21,35.27,89600.0,35.0072,35.0072,34.8982,34.9577,89600.0
2011-01-12 10:05:00,35.27,35.32,35.19,35.2,136000.0,34.9577,35.0072,34.8784,34.8883,136000.0
2011-01-12 10:10:00,35.2,35.27,35.14,35.22,118000.0,34.8883,34.9577,34.8288,34.9081,118000.0
2011-01-12 10:15:00,35.22,35.31,35.22,35.26,98000.0,34.9081,34.9973,34.9081,34.9477,98000.0
2011-01-12 10:20:00,35.27,35.31,35.25,35.27,25200.0,34.9577,34.9973,34.9378,34.9577,25200.0
2011-01-12 10:25:00,35.26,35.32,35.24,35.31,101200.0,34.9477,35.0072,34.9279,34.9973,101200.0
2011-01-12 10:30:00,35.31,35.32,35.2,35.22,108400.0,34.9973,35.0072,34.8883,34.9081,108400.0
2011-01-12 10:35:00,35.22,35.25,35.19,35.2,52800.0,34.9081,34.9378,34.8784,34.8883,52800.0
2011-01-12 10:40:00,35.19,35.24,35.19,35.21,22800.0,34.8784,34.9279,34.8784,34.8982,22800.0
2011-01-12 10:45:00,35.22,35.23,35.11,35.11,107200.0,34.9081,34.918,34.7991,34.7991,107200.0
2011-01-12 10:50:00,35.11,35.21,35.11,35.2,56400.0,34.7991,34.8982,34.7991,34.8883,56400.0
2011-01-12 10:55:00,35.2,35.22,35.18,35.21,116800.0,34.8883,34.9081,34.8685,34.8982,116800.0
2011-01-12 11:00:00,35.19,35.21,35.17,35.2,42800.0,34.8784,34.8982,34.8585,34.8883,42800.0
2011-01-12 11:05:00,35.21,35.28,35.21,35.23,120800.0,34.8982,34.9676,34.8982,34.918,120800.0
2011-01-12 11:10:00,35.24,35.31,35.24,35.31,73600.0,34.9279,34.9973,34.9279,34.9973,73600.0
2011-01-12 11:15:00,35.32,35.32,35.23,35.24,107600.0,35.0072,35.0072,34.918,34.9279,107600.0
2011-01-12 11:20:00,35.23,35.25,35.22,35.23,20000.0,34.918,34.9378,34.9081,34.918,20000.0
2011-01-12 11:25:00,35.22,35.22,35.06,35.08,166800.0,34.9081,34.9081,34.7495,34.7693,166800.0
2011-01-12 11:30:00,35.08,35.19,35.08,35.19,46000.0,34.7693,34.8784,34.7693,34.8784,46000.0
2011-01-12 11:35:00,35.2,35.25,35.18,35.19,48000.0,34.8883,34.9378,34.8685,34.8784,48000.0
2011-01-12 11:40:00,35.2,35.2,35.17,35.2,29600.0,34.8883,34.8883,34.8585,34.8883,29600.0
2011-01-12 11:45:00,35.2,35.2,35.14,35.15,45600.0,34.8883,34.8883,34.8288,34.8387,45600.0
2011-01-12 11:50:00,35.16,35.17,35.15,35.16,30400.0,34.8486,34.8585,34.8387,34.8486,30400.0
2011-01-12 11:55:00,35.17,35.24,35.17,35.19,64000.0,34.8585,34.9279,34.8585,34.8784,64000.0
2011-01-12 12:00:00,35.19,35.31,35.19,35.31,107600.0,34.8784,34.9973,34.8784,34.9973,107600.0
2011-01-12 12:05:00,35.31,35.36,35.3,35.36,104800.0,34.9973,35.0469,34.9874,35.0469,104800.0
2011-01-12 12:10:00,35.35,35.44,35.34,35.43,126400.0,35.0369,35.1262,35.027,35.1162,126400.0
2011-01-12 12:15:00,35.43,35.5,35.38,35.41,146400.0,35.1162,35.1856,35.0667,35.0964,146400.0
2011-01-12 12:20:00,35.41,35.48,35.41,35.47,52400.0,35.0964,35.1658,35.0964,35.1559,52400.0
2011-01-12 12:25:00,35.48,35.58,35.48,35.54,166400.0,35.1658,35.2649,35.1658,35.2253,166400.0
2011-01-12 12:30:00,35.55,35.56,35.52,35.55,84000.0,35.2352,35.2451,35.2054,35.2352,84000.0
2011-01-12 12:35:00,35.55,35.6,35.54,35.59,152800.0,35.2352,35.2847,35.2253,35.2748,152800.0
2011-01-12 12:40:00,35.59,35.6,35.54,35.56,95200.0,35.2748,35.2847,35.2253,35.2451,95200.0
2011-01-12 12:45:00,35.56,35.58,35.5,35.53,111600.0,35.2451,35.2649,35.1856,35.2154,111600.0
2011-01-12 12:50:00,35.54,35.56,35.46,35.47,100000.0,35.2253,35.2451,35.146,35.1559,100000.0
2011-01-12 12:55:00,35.47,35.5,35.43,35.44,71600.0,35.1559,35.1856,35.1162,35.1262,71600.0
2011-01-12 13:00:00,35.43,35.46,35.41,35.44,122000.0,35.1162,35.146,35.0964,35.1262,122000.0
2011-01-12 13:05:00,35.42,35.46,35.41,35.42,67200.0,35.1063,35.146,35.0964,35.1063,67200.0
2011-01-12 13:10:00,35.44,35.48,35.44,35.47,32000.0,35.1262,35.1658,35.1262,35.1559,32000.0
2011-01-12 13:15:00,35.47,35.5,35.46,35.5,42400.0,35.1559,35.1856,35.146,35.1856,42400.0
2011-01-12 13:20:00,35.49,35.5,35.48,35.49,45600.0,35.1757,35.1856,35.1658,35.1757,45600.0
2011-01-12 13:25:00,35.49,35.49,35.44,35.45,66000.0,35.1757,35.1757,35.1262,35.1361,66000.0
2011-01-12 13:30:00,35.45,35.48,35.43,35.46,58400.0,35.1361,35.1658,35.1162,35.146,58400.0
2011-01-12 13:35:00,35.47,35.47,35.44,35.45,55600.0,35.1559,35.1559,35.1262,35.1361,55600.0
2011-01-12 13:40:00,35.45,35.45,35.43,35.44,20400.0,35.1361,35.1361,35.1162,35.1262,20400.0
2011-01-12 13:45:00,35.44,35.44,35.39,35.4,35600.0,35.1262,35.1262,35.0766,35.0865,35600.0
2011-01-12 13:50:00,35.4,35.43,35.39,35.4,47200.0,35.0865,35.1162,35.0766,35.0865,47200.0
2011-01-12 13:55:00,35.4,35.45,35.4,35.42,19600.0,35.0865,35.1361,35.0865,35.1063,19600.0
2011-01-12 14:00:00,35.43,35.43,35.38,35.38,36400.0,35.1162,35.1162,35.0667,35.0667,36400.0
2011-01-12 14:05:00,35.38,35.39,35.35,35.39,30800.0,35.0667,35.0766,35.0369,35.0766,30800.0
2011-01-12 14:10:00,35.4,35.41,35.37,35.39,50000.0,35.0865,35.0964,35.0568,35.0766,50000.0
2011-01-12 14:15:00,35.39,35.45,35.39,35.42,31600.0,35.0766,35.1361,35.0766,35.1063,31600.0
2011-01-12 14:20:00,35.42,35.43,35.38,35.41,26400.0,35.1063,35.1162,35.0667,35.0964,26400.0
2011-01-12 14:25:00,35.4,35.46,35.4,35.44,23200.0,35.0865,35.146,35.0865,35.1262,23200.0
2011-01-12 14:30:00,35.41,35.41,35.36,35.41,35600.0,35.0964,35.0964,35.0469,35.0964,35600.0
2011-01-12 14:35:00,35.41,35.42,35.35,35.35,26000.0,35.0964,35.1063,35.0369,35.0369,26000.0
2011-01-12 14:40:00,35.35,35.44,35.33,35.38,40400.0,35.0369,35.1262,35.0171,35.0667,40400.0
2011-01-12 14:45:00,35.37,35.4,35.36,35.4,28400.0,35.0568,35.0865,35.0469,35.0865,28400.0
2011-01-12 14:50:00,35.4,35.41,35.37,35.37,38800.0,35.0865,35.0964,35.0568,35.0568,38800.0
2011-01-12 14:55:00,35.38,35.41,35.38,35.38,14000.0,35.0667,35.0964,35.0667,35.0667,14000.0
2011-01-12 15:00:00,35.37,35.4,35.33,35.38,73600.0,35.0568,35.0865,35.0171,35.0667,73600.0
2011-01-12 15:05:00,35.4,35.4,35.34,35.35,29200.0,35.0865,35.0865,35.027,35.0369,29200.0
2011-01-12 15:10:00,35.34,35.35,35.29,35.32,55600.0,35.027,35.0369,34.9775,35.0072,55600.0
2011-01-12 15:15:00,35.3,35.32,35.29,35.29,20400.0,34.9874,35.0072,34.9775,34.9775,20400.0
2011-01-12 15:20:00,35.28,35.29,35.26,35.27,56000.0,34.9676,34.9775,34.9477,34.9577,56000.0
2011-01-12 15:25:00,35.27,35.29,35.26,35.28,22400.0,34.9577,34.9775,34.9477,34.9676,22400.0
2011-01-12 15:30:00,35.28,35.32,35.26,35.32,47600.0,34.9676,35.0072,34.9477,35.0072,47600.0
2011-01-12 15:35:00,35.32,35.33,35.26,35.29,52000.0,35.0072,35.0171,34.9477,34.9775,52000.0
2011-01-12 15:40:00,35.29,35.34,35.27,35.32,60000.0,34.9775,35.027,34.9577,35.0072,60000.0
2011-01-12 15:45:00,35.32,35.37,35.31,35.33,154000.0,35.0072,35.0568,34.9973,35.0171,154000.0
2011-01-12 15:50:00,35.33,35.4,35.32,35.38,155600.0,35.0171,35.0865,35.0072,35.0667,155600.0
2011-01-12 15:55:00,35.37,35.41,35.35,35.4,138000.0,35.0568,35.0964,35.0369,35.0865,138000.0
2011-01-13 09:30:00,35.5,35.5,35.3,35.3,121600.0,35.1856,35.1856,34.9874,34.9874,121600.0
2011-01-13 09:35:00,35.32,35.37,35.18,35.18,103200.0,35.0072,35.0568,34.8685,34.8685,103200.0
2011-01-13 09:40:00,35.2,35.3,35.18,35.26,71200.0,34.8883,34.9874,34.8685,34.9477,71200.0
2011-01-13 09:45:00,35.26,35.28,35.2,35.27,55200.0,34.9477,34.9676,34.8883,34.9577,55200.0
2011-01-13 09:50:00,35.26,35.43,35.26,35.37,146000.0,34.9477,35.1162,34.9477,35.0568,146000.0
2011-01-13 09:55:00,35.36,35.36,35.33,35.36,23200.0,35.0469,35.0469,35.0171,35.0469,23200.0
2011-01-13 10:00:00,35.37,35.39,35.32,35.32,73200.0,35.0568,35.0766,35.0072,35.0072,73200.0
2011-01-13 10:05:00,35.32,35.42,35.32,35.41,73600.0,35.0072,35.1063,35.0072,35.0964,73600.0
2011-01-13 10:10:00,35.41,35.65,35.38,35.6,225200.0,35.0964,35.3343,35.0667,35.2847,225200.0
2011-01-13 10:15:00,35.6,35.73,35.58,35.72,254800.0,35.2847,35.4136,35.2649,35.4037,254800.0
2011-01-13 10:20:00,35.73,35.95,35.7,35.95,362000.0,35.4136,35.6316,35.3839,35.6316,362000.0
2011-01-13 10:25:00,35.95,35.95,35.8,35.85,166800.0,35.6316,35.6316,35.483,35.5325,166800.0
2011-01-13 10:30:00,35.85,35.88,35.7,35.73,159600.0,35.5325,35.5623,35.3839,35.4136,159600.0
2011-01-13 10:35:00,35.73,35.74,35.63,35.71,177200.0,35.4136,35.4235,35.3145,35.3938,177200.0
2011-01-13 10:40:00,35.71,35.8,35.63,35.68,130800.0,35.3938,35.483,35.3145,35.364,130800.0
2011-01-13 10:45:00,35.66,35.82,35.66,35.74,246000.0,35.3442,35.5028,35.3442,35.4235,246000.0
2011-01-13 10:50:00,35.74,35.82,35.71,35.81,159200.0,35.4235,35.5028,35.3938,35.4929,159200.0
2011-01-13 10:55:00,35.82,36.11,35.78,36.03,413600.0,35.5028,35.7902,35.4631,35.7109,413600.0
2011-01-13 11:00:00,36.04,36.05,35.9,35.94,191600.0,35.7208,35.7308,35.5821,35.6217,191600.0
2011-01-13 11:05:00,35.92,36.08,35.91,36.06,160800.0,35.6019,35.7605,35.592,35.7407,160800.0
2011-01-13 11:10:00,36.06,36.22,36.04,36.16,316400.0,35.7407,35.8992,35.7208,35.8398,316400.0
2011-01-13 11:15:00,36.18,36.23,36.16,36.18,190800.0,35.8596,35.9092,35.8398,35.8596,190800.0
2011-01-13 11:20:00,36.18,36.2,36.04,36.05,75200.0,35.8596,35.8794,35.7208,35.7308,75200.0
2011-01-13 11:25:00,36.04,36.05,35.97,36.01,294000.0,35.7208,35.7308,35.6515,35.6911,294000.0
2011-01-13 11:30:00,36.02,36.1,36.01,36.1,59200.0,35.701,35.7803,35.6911,35.7803,59200.0
2011-01-13 11:35:00,36.07,36.13,36.04,36.1,105200.0,35.7506,35.81,35.7208,35.7803,105200.0
2011-01-13 11:40:00,36.06,36.17,36.06,36.15,166800.0,35.7407,35.8497,35.7407,35.8299,166800.0
2011-01-13 11:45:00,36.16,36.22,36.14,36.15,237200.0,35.8398,35.8992,35.82,35.8299,237200.0
2011-01-13 11:50:00,36.16,36.17,36.09,36.11,153600.0,35.8398,35.8497,35.7704,35.7902,153600.0
2011-01-13 11:55:00,36.11,36.2,36.11,36.18,87600.0,35.7902,35.8794,35.7902,35.8596,87600.0
2011-01-13 12:00:00,36.18,36.21,36.14,36.21,68000.0,35.8596,35.8893,35.82,35.8893,68000.0
2011-01-13 12:05:00,36.21,36.25,36.19,36.21,130400.0,35.8893,35.929,35.8695,35.8893,130400.0
2011-01-13 12:10:00,36.2,36.24,36.13,36.14,58800.0,35.8794,35.9191,35.81,35.82,58800.0
2011-01-13 12:15:00,36.14,36.32,36.14,36.29,147600.0,35.82,35.9984,35.82,35.9686,147600.0
2011-01-13 12:20:00,36.3,36.31,36.21,36.21,100800.0,35.9785,35.9884,35.8893,35.8893,100800.0
2011-01-13 12:25:00,36.22,36.25,36.19,36.2,73600.0,35.8992,35.929,35.8695,35.8794,73600.0
2011-01-13 12:30:00,36.21,36.22,36.17,36.18,86000.0,35.8893,35.8992,35.8497,35.8596,86000.0
2011-01-13 12:35:00,36.18,36.19,36.07,36.1,62800.0,35.8596,35.8695,35.7506,35.7803,62800.0
2011-01-13 12:40:00,36.11,36.12,36.09,36.1,40800.0,35.7902,35.8001,35.7704,35.7803,40800.0
2011-01-13 12:45:00,36.1,36.11,36.1,36.1,32400.0,35.7803,35.7902,35.7803,35.7803,32400.0
2011-01-13 12:50:00,36.11,36.14,36.07,36.12,123200.0,35.7902,35.82,35.7506,35.8001,123200.0
2011-01-13 12:55:00,36.13,36.16,36.1,36.11,21600.0,35.81,35.8398,35.7803,35.7902,21600.0
2011-01-13 13:00:00,36.1,36.1,36.0,36.1,74000.0,35.7803,35.7803,35.6812,35.7803,74000.0
2011-01-13 13:05:00,36.1,36.1,36.01,36.02,68400.0,35.7803,35.7803,35.6911,35.701,68400.0
2011-01-13 13:10:00,36.02,36.13,36.02,36.13,57200.0,35.701,35.81,35.701,35.81,57200.0
2011-01-13 13:15:00,36.12,36.14,36.1,36.1,33600.0,35.8001,35.82,35.7803,35.7803,33600.0
2011-01-13 13:20:00,36.1,36.13,36.05,36.07,42800.0,35.7803,35.81,35.7308,35.7506,42800.0
2011-01-13 13:25:00,36.07,36.07,36.02,36.06,44800.0,35.7506,35.7506,35.701,35.7407,44800.0
2011-01-13 13:30:00,36.05,36.1,36.04,36.06,16800.0,35.7308,35.7803,35.7208,35.7407,16800.0
2011-01-13 13:35:00,36.05,36.06,35.98,36.0,88800.0,35.7308,35.7407,35.6614,35.6812,88800.0
2011-01-13 13:40:00,36.0,36.01,35.98,35.99,30400.0,35.6812,35.6911,35.6614,35.6713,30400.0
2011-01-13 13:45:00,35.99,36.02,35.98,36.01,47600.0,35.6713,35.701,35.6614,35.6911,47600.0
2011-01-13 13:50:00,36.01,36.05,35.99,36.05,50800.0,35.6911,35.7308,35.6713,35.7308,50800.0
2011-01-13 13:55:00,36.05,36.05,36.0,36.03,50000.0,35.7308,35.7308,35.6812,35.7109,50000.0
2011-01-13 14:00:00,36.03,36.06,36.03,36.03,32800.0,35.7109,35.7407,35.7109,35.7109,32800.0
2011-01-13 14:05:00,36.05,36.05,36.01,36.02,22800.0,35.7308,35.7308,35.6911,35.701,22800.0
2011-01-13 14:10:00,36.02,36.06,35.99,36.02,240000.0,35.701,35.7407,35.6713,35.701,240000.0
2011-01-13 14:15:00,36.03,36.06,35.95,35.97,132800.0,35.7109,35.7407,35.6316,35.6515,132800.0
2011-01-13 14:20:00,35.96,35.99,35.9,35.9,184400.0,35.6415,35.6713,35.5821,35.5821,184400.0
2011-01-13 14:25:00,35.89,35.92,35.88,35.89,72800.0,35.5722,35.6019,35.5623,35.5722,72800.0
2011-01-13 14:30:00,35.89,35.99,35.89,35.97,91600.0,35.5722,35.6713,35.5722,35.6515,91600.0
2011-01-13 14:35:00,35.96,35.99,35.94,35.95,60000.0,35.6415,35.6713,35.6217,35.6316,60000.0
2011-01-13 14:40:00,35.94,35.96,35.9,35.93,38800.0,35.6217,35.6415,35.5821,35.6118,38800.0
2011-01-13 14:45:00,35.93,35.97,35.92,35.95,50400.0,35.6118,35.6515,35.6019,35.6316,50400.0
2011-01-13 14:50:00,35.97,35.97,35.88,35.92,82000.0,35.6515,35.6515,35.5623,35.6019,82000.0
2011-01-13 14:55:00,35.91,35.95,35.9,35.93,83600.0,35.592,35.6316,35.5821,35.6118,83600.0
2011-01-13 15:00:00,35.94,36.06,35.94,36.03,92800.0,35.6217,35.7407,35.6217,35.7109,92800.0
2011-01-13 15:05:00,36.06,36.1,36.02,36.03,78000.0,35.7407,35.7803,35.701,35.7109,78000.0
2011-01-13 15:10:00,36.02,36.04,35.99,36.02,36800.0,35.701,35.7208,35.6713,35.701,36800.0
2011-01-13 15:15:00,36.01,36.02,35.96,35.99,56400.0,35.6911,35.701,35.6415,35.6713,56400.0
2011-01-13 15:20:00,35.99,36.05,35.98,36.03,50800.0,35.6713,35.7308,35.6614,35.7109,50800.0
2011-01-13 15:25:00,36.03,36.05,35.97,36.03,77200.0,35.7109,35.7308,35.6515,35.7109,77200.0
2011-01-13 15:30:00,36.02,36.08,35.95,35.95,145200.0,35.701,35.7605,35.6316,35.6316,145200.0
2011-01-13 15:35:00,35.94,36.05,35.91,35.93,132800.0,35.6217,35.7308,35.592,35.6118,132800.0
2011-01-13 15:40:00,35.94,35.94,35.83,35.93,125200.0,35.6217,35.6217,35.5127,35.6118,125200.0
2011-01-13 15:45:00,35.92,35.96,35.9,35.95,140400.0,35.6019,35.6415,35.5821,35.6316,140400.0
2011-01-13 15:50:00,35.96,36.04,35.95,36.01,157200.0,35.6415,35.7208,35.6316,35.6911,157200.0
2011-01-13 15:55:00,36.0,36.02,35.96,35.97,228000.0,35.6812,35.701,35.6415,35.6515,228000.0
2011-01-14 09:30:00,35.75,36.23,35.75,36.19,218400.0,35.4334,35.9092,35.4334,35.8695,218400.0
2011-01-14 09:35:00,36.17,36.2,35.97,36.02,124000.0,35.8497,35.8794,35.6515,35.701,124000.0
2011-01-14 09:40:00,35.97,36.06,35.87,35.88,136400.0,35.6515,35.7407,35.5523,35.5623,136400.0
2011-01-14 09:45:00,35.88,35.95,35.84,35.84,169600.0,35.5623,35.6316,35.5226,35.5226,169600.0
2011-01-14 09:50:00,35.85,35.91,35.8,35.88,96000.0,35.5325,35.592,35.483,35.5623,96000.0
2011-01-14 09:55:00,35.86,35.86,35.69,35.85,128400.0,35.5424,35.5424,35.3739,35.5325,128400.0
2011-01-14 10:00:00,35.86,35.97,35.86,35.86,88800.0,35.5424,35.6515,35.5424,35.5424,88800.0
2011-01-14 10:05:00,35.85,35.88,35.78,35.79,103200.0,35.5325,35.5623,35.4631,35.4731,103200.0
2011-01-14 10:10:00,35.8,35.92,35.78,35.91,73200.0,35.483,35.6019,35.4631,35.592,73200.0
2011-01-14 10:15:00,35.92,35.93,35.79,35.82,91200.0,35.6019,35.6118,35.4731,35.5028,91200.0
2011-01-14 10:20:00,35.8,35.85,35.8,35.81,124400.0,35.483,35.5325,35.483,35.4929,124400.0
2011-01-14 10:25:00,35.81,35.83,35.73,35.74,72800.0,35.4929,35.5127,35.4136,35.4235,72800.0
2011-01-14 10:30:00,35.74,35.84,35.71,35.84,60400.0,35.4235,35.5226,35.3938,35.5226,60400.0
2011-01-14 10:35:00,35.83,35.86,35.79,35.84,72800.0,35.5127,35.5424,35.4731,35.5226,72800.0
2011-01-14 10:40:00,35.83,35.9,35.81,35.88,103600.0,35.5127,35.5821,35.4929,35.5623,103600.0
2011-01-14 10:45:00,35.9,35.92,35.84,35.88,52800.0,35.5821,35.6019,35.5226,35.5623,52800.0
2011-01-14 10:50:00,35.88,35.91,35.83,35.88,80800.0,35.5623,35.592,35.5127,35.5623,80800.0
2011-01-14 10:55:00,35.88,35.98,35.88,35.95,84800.0,35.5623,35.6614,35.5623,35.6316,84800.0
2011-01-14 11:00:00,35.96,36.02,35.95,35.97,76800.0,35.6415,35.701,35.6316,35.6515,76800.0
2011-01-14 11:05:00,35.95,36.02,35.95,36.02,100800.0,35.6316,35.701,35.6316,35.701,100800.0
2011-01-14 11:10:00,36.02,36.13,36.02,36.07,162000.0,35.701,35.81,35.701,35.7506,162000.0
2011-01-14 11:15:00,36.1,36.1,35.94,35.94,67600.0,35.7803,35.7803,35.6217,35.6217,67600.0
2011-01-14 11:20:00,35.95,35.98,35.89,35.89,107200.0,35.6316,35.6614,35.5722,35.5722,107200.0
2011-01-14 11:25:00,35.91,35.93,35.88,35.93,32400.0,35.592,35.6118,35.5623,35.6118,32400.0
2011-01-14 11:30:00,35.93,35.95,35.9,35.94,68800.0,35.6118,35.6316,35.5821,35.6217,68800.0
2011-01-14 11:35:00,35.94,35.95,35.9,35.93,30000.0,35.6217,35.6316,35.5821,35.6118,30000.0
2011-01-14 11:40:00,35.95,36.03,35.94,36.03,149200.0,35.6316,35.7109,35.6217,35.7109,149200.0
2011-01-14 11:45:00,36.04,36.08,36.02,36.05,59200.0,35.7208,35.7605,35.701,35.7308,59200.0
2011-01-14 11:50:00,36.05,36.08,36.0,36.06,67600.0,35.7308,35.7605,35.6812,35.7407,67600.0
2011-01-14 11:55:00,36.08,36.08,36.02,36.06,87200.0,35.7605,35.7605,35.701,35.7407,87200.0
2011-01-14 12:00:00,36.08,36.09,36.02,36.03,31200.0,35.7605,35.7704,35.701,35.7109,31200.0
2011-01-14 12:05:00,36.04,36.04,36.0,36.02,54000.0,35.7208,35.7208,35.6812,35.701,54000.0
2011-01-14 12:10:00,36.02,36.07,36.01,36.07,27600.0,35.701,35.7506,35.6911,35.7506,27600.0
2011-01-14 12:15:00,36.07,36.07,36.05,36.05,31200.0,35.7506,35.7506,35.7308,35.7308,31200.0
2011-01-14 12:20:00,36.05,36.05,36.01,36.05,56400.0,35.7308,35.7308,35.6911,35.7308,56400.0
2011-01-14 12:25:00,36.05,36.05,36.01,36.03,37600.0,35.7308,35.7308,35.6911,35.7109,37600.0
2011-01-14 12:30:00,36.02,36.09,36.02,36.06,46000.0,35.701,35.7704,35.701,35.7407,46000.0
2011-01-14 12:35:00,36.08,36.09,36.07,36.08,18000.0,35.7605,35.7704,35.7506,35.7605,18000.0
2011-01-14 12:40:00,36.08,36.08,36.06,36.07,10800.0,35.7605,35.7605,35.7407,35.7506,10800.0
2011-01-14 12:45:00,36.06,36.11,36.04,36.1,40000.0,35.7407,35.7902,35.7208,35.7803,40000.0
2011-01-14 12:50:00,36.1,36.12,36.08,36.11,47600.0,35.7803,35.8001,35.7605,35.7902,47600.0
2011-01-14 12:55:00,36.12,36.12,36.1,36.1,23600.0,35.8001,35.8001,35.7803,35.7803,23600.0
2011-01-14 13:00:00,36.11,36.12,36.07,36.08,8800.0,35.7902,35.8001,35.7506,35.7605,8800.0
2011-01-14 13:05:00,36.08,36.08,36.0,36.02,32800.0,35.7605,35.7605,35.6812,35.701,32800.0
2011-01-14 13:10:00,36.0,36.0,35.98,35.99,28800.0,35.6812,35.6812,35.6614,35.6713,28800.0
2011-01-14 13:15:00,36.0,36.01,35.98,35.99,24800.0,35.6812,35.6911,35.6614,35.6713,24800.0
2011-01-14 13:20:00,36.0,36.03,35.99,36.01,23200.0,35.6812,35.7109,35.6713,35.6911,23200.0
2011-01-14 13:25:00,36.01,36.04,36.0,36.02,39200.0,35.6911,35.7208,35.6812,35.701,39200.0
2011-01-14 13:30:00,36.02,36.08,36.01,36.07,29200.0,35.701,35.7605,35.6911,35.7506,29200.0
2011-01-14 13:35:00,36.08,36.14,36.08,36.14,64400.0,35.7605,35.82,35.7605,35.82,64400.0
2011-01-14 13:40:00,36.14,36.16,36.14,36.15,38400.0,35.82,35.8398,35.82,35.8299,38400.0
2011-01-14 13:45:00,36.17,36.2,36.12,36.13,114000.0,35.8497,35.8794,35.8001,35.81,114000.0
2011-01-14 13:50:00,36.13,36.17,36.12,36.17,14800.0,35.81,35.8497,35.8001,35.8497,14800.0
2011-01-14 13:55:00,36.19,36.21,36.17,36.17,53600.0,35.8695,35.8893,35.8497,35.8497,53600.0
2011-01-14 14:00:00,36.17,36.18,36.11,36.16,30400.0,35.8497,35.8596,35.7902,35.8398,30400.0
2011-01-14 14:05:00,36.17,36.21,36.17,36.19,29600.0,35.8497,35.8893,35.8497,35.8695,29600.0
2011-01-14 14:10:00,36.19,36.19,36.13,36.15,25600.0,35.8695,35.8695,35.81,35.8299,25600.0
2011-01-14 14:15:00,36.16,36.19,36.16,36.18,23600.0,35.8398,35.8695,35.8398,35.8596,23600.0
2011-01-14 14:20:00,36.17,36.21,36.17,36.18,35600.0,35.8497,35.8893,35.8497,35.8596,35600.0
2011-01-14 14:25:00,36.2,36.22,36.18,36.2,41600.0,35.8794,35.8992,35.8596,35.8794,41600.0
2011-01-14 14:30:00,36.2,36.23,36.2,36.23,46800.0,35.8794,35.9092,35.8794,35.9092,46800.0
2011-01-14 14:35:00,36.24,36.24,36.21,36.22,60000.0,35.9191,35.9191,35.8893,35.8992,60000.0
2011-01-14 14:40:00,36.22,36.28,36.22,36.26,133200.0,35.8992,35.9587,35.8992,35.9389,133200.0
2011-01-14 14:45:00,36.27,36.28,36.25,36.27,55600.0,35.9488,35.9587,35.929,35.9488,55600.0
2011-01-14 14:50:00,36.27,36.28,36.25,36.27,46400.0,35.9488,35.9587,35.929,35.9488,46400.0
2011-01-14 14:55:00,36.27,36.35,36.27,36.35,136800.0,35.9488,36.0281,35.9488,36.0281,136800.0
2011-01-14 15:00:00,36.35,36.46,36.33,36.4,206000.0,36.0281,36.1371,36.0083,36.0777,206000.0
2011-01-14 15:05:00,36.4,36.46,36.4,36.43,155600.0,36.0777,36.1371,36.0777,36.1074,155600.0
2011-01-14 15:10:00,36.43,36.46,36.39,36.4,105200.0,36.1074,36.1371,36.0677,36.0777,105200.0
2011-01-14 15:15:00,36.41,36.44,36.41,36.42,84000.0,36.0876,36.1173,36.0876,36.0975,84000.0
2011-01-14 15:20:00,36.42,36.49,36.41,36.46,164400.0,36.0975,36.1669,36.0876,36.1371,164400.0
2011-01-14 15:25:00,36.47,36.51,36.44,36.49,209200.0,36.147,36.1867,36.1173,36.1669,209200.0
2011-01-14 15:30:00,36.49,36.54,36.46,36.47,214400.0,36.1669,36.2164,36.1371,36.147,214400.0
2011-01-14 15:35:00,36.47,36.53,36.46,36.49,179200.0,36.147,36.2065,36.1371,36.1669,179200.0
2011-01-14 15:40:00,36.5,36.59,36.46,36.51,233200.0,36.1768,36.266,36.1371,36.1867,233200.0
2011-01-14 15:45:00,36.52,36.64,36.51,36.56,238800.0,36.1966,36.3155,36.1867,36.2362,238800.0
2011-01-14 15:50:00,36.56,36.61,36.55,36.58,303200.0,36.2362,36.2858,36.2263,36.2561,303200.0
2011-01-14 15:55:00,36.58,36.66,36.55,36.6,411200.0,36.2561,36.3353,36.2263,36.2759,411200.0
2011-01-18 09:30:00,36.26,36.41,36.24,36.34,282000.0,35.9389,36.0876,35.9191,36.0182,282000.0
2011-01-18 09:35:00,36.33,36.38,36.09,36.18,165600.0,36.0083,36.0578,35.7704,35.8596,165600.0
2011-01-18 09:40:00,36.22,36.34,36.15,36.32,182000.0,35.8992,36.0182,35.8299,35.9984,182000.0
2011-01-18 09:45:00,36.29,36.29,36.2,36.22,100000.0,35.9686,35.9686,35.8794,35.8992,100000.0
2011-01-18 09:50:00,36.23,36.27,36.12,36.15,127200.0,35.9092,35.9488,35.8001,35.8299,127200.0
2011-01-18 09:55:00,36.14,36.22,36.09,36.18,151200.0,35.82,35.8992,35.7704,35.8596,151200.0
2011-01-18 10:00:00,36.18,36.35,36.15,36.35,69200.0,35.8596,36.0281,35.8299,36.0281,69200.0
2011-01-18 10:05:00,36.36,36.38,36.24,36.26,66000.0,36.038,36.0578,35.9191,35.9389,66000.0
2011-01-18 10:10:00,36.26,36.32,36.14,36.31,68800.0,35.9389,35.9984,35.82,35.9884,68800.0
2011-01-18 10:15:00,36.29,36.29,36.2,36.24,186000.0,35.9686,35.9686,35.8794,35.9191,186000.0
2011-01-18 10:20:00,36.23,36.25,36.18,36.18,111600.0,35.9092,35.929,35.8596,35.8596,111600.0
2011-01-18 10:25:00,36.18,36.2,36.13,36.15,58400.0,35.8596,35.8794,35.81,35.8299,58400.0
2011-01-18 10:30:00,36.17,36.17,35.77,35.8,292400.0,35.8497,35.8497,35.4532,35.483,292400.0
2011-01-18 10:35:00,35.79,35.84,35.75,35.83,168800.0,35.4731,35.5226,35.4334,35.5127,168800.0
2011-01-18 10:40:00,35.83,35.88,35.8,35.82,159600.0,35.5127,35.5623,35.483,35.5028,159600.0
2011-01-18 10:45:00,35.82,35.83,35.68,35.68,121200.0,35.5028,35.5127,35.364,35.364,121200.0
2011-01-18 10:50:00,35.69,35.85,35.68,35.83,133200.0,35.3739,35.5325,35.364,35.5127,133200.0
2011-01-18 10:55:00,35.83,35.92,35.83,35.92,63600.0,35.5127,35.6019,35.5127,35.6019,63600.0
2011-01-18 11:00:00,35.92,35.95,35.91,35.95,49600.0,35.6019,35.6316,35.592,35.6316,49600.0
2011-01-18 11:05:00,35.94,36.0,35.91,35.97,133200.0,35.6217,35.6812,35.592,35.6515,133200.0
2011-01-18 11:10:00,35.96,35.96,35.84,35.84,84000.0,35.6415,35.6415,35.5226,35.5226,84000.0
2011-01-18 11:15:00,35.87,35.96,35.86,35.91,128800.0,35.5523,35.6415,35.5424,35.592,128800.0
2011-01-18 11:20:00,35.9,35.99,35.88,35.99,87600.0,35.5821,35.6713,35.5623,35.6713,87600.0
2011-01-18 11:25:00,35.98,36.0,35.87,35.91,188800.0,35.6614,35.6812,35.5523,35.592,188800.0
2011-01-18 11:30:00,35.9,36.02,35.86,35.91,194800.0,35.5821,35.701,35.5424,35.592,194800.0
2011-01-18 11:35:00,35.91,36.02,35.82,35.82,180400.0,35.592,35.701,35.5028,35.5028,180400.0
2011-01-18 11:40:00,35.84,36.02,35.83,35.92,200400.0,35.5226,35.701,35.5127,35.6019,200400.0
2011-01-18 11:45:00,35.9,36.03,35.85,35.98,201600.0,35.5821,35.7109,35.5325,35.6614,201600.0
2011-01-18 11:50:00,35.97,36.0,35.83,36.0,134400.0,35.6515,35.6812,35.5127,35.6812,134400.0
2011-01-18 11:55:00,35.99,36.01,35.89,35.94,160400.0,35.6713,35.6911,35.5722,35.6217,160400.0
2011-01-18 12:00:00,35.92,35.96,35.89,35.89,25600.0,35.6019,35.6415,35.5722,35.5722,25600.0
2011-01-18 12:05:00,35.88,35.91,35.79,35.79,82000.0,35.5623,35.592,35.4731,35.4731,82000.0
2011-01-18 12:10:00,35.8,35.82,35.71,35.73,92000.0,35.483,35.5028,35.3938,35.4136,92000.0
2011-01-18 12:15:00,35.74,35.83,35.72,35.81,48000.0,35.4235,35.5127,35.4037,35.4929,48000.0
2011-01-18 12:20:00,35.81,35.82,35.78,35.79,67200.0,35.4929,35.5028,35.4631,35.4731,67200.0
2011-01-18 12:25:00,35.81,35.85,35.79,35.83,67600.0,35.4929,35.5325,35.4731,35.5127,67600.0
2011-01-18 12:30:00,35.83,35.86,35.81,35.85,51600.0,35.5127,35.5424,35.4929,35.5325,51600.0
2011-01-18 12:35:00,35.86,35.89,35.86,35.87,32800.0,35.5424,35.5722,35.5424,35.5523,32800.0
2011-01-18 12:40:00,35.86,35.9,35.84,35.86,52000.0,35.5424,35.5821,35.5226,35.5424,52000.0
2011-01-18 12:45:00,35.86,35.93,35.84,35.91,144400.0,35.5424,35.6118,35.5226,35.592,144400.0
2011-01-18 12:50:00,35.92,35.96,35.88,35.88,74400.0,35.6019,35.6415,35.5623,35.5623,74400.0
2011-01-18 12:55:00,35.88,35.94,35.86,35.93,72400.0,35.5623,35.6217,35.5424,35.6118,72400.0
2011-01-18 13:00:00,35.94,35.99,35.93,35.98,47200.0,35.6217,35.6713,35.6118,35.6614,47200.0
2011-01-18 13:05:00,35.98,36.0,35.96,35.97,94800.0,35.6614,35.6812,35.6415,35.6515,94800.0
2011-01-18 13:10:00,35.96,36.01,35.95,35.99,122000.0,35.6415,35.6911,35.6316,35.6713,122000.0
2011-01-18 13:15:00,35.98,35.98,35.93,35.94,20400.0,35.6614,35.6614,35.6118,35.6217,20400.0
2011-01-18 13:20:00,35.93,35.97,35.9,35.97,36800.0,35.6118,35.6515,35.5821,35.6515,36800.0
2011-01-18 13:25:00,35.99,36.0,35.96,35.99,31600.0,35.6713,35.6812,35.6415,35.6713,31600.0
2011-01-18 13:30:00,35.99,36.0,35.97,35.99,20800.0,35.6713,35.6812,35.6515,35.6713,20800.0
2011-01-18 13:35:00,36.0,36.07,35.99,36.05,44400.0,35.6812,35.7506,35.6713,35.7308,44400.0
2011-01-18 13:40:00,36.05,36.06,36.02,36.05,22800.0,35.7308,35.7407,35.701,35.7308,22800.0
2011-01-18 13:45:00,36.03,36.07,36.01,36.04,66800.0,35.7109,35.7506,35.6911,35.7208,66800.0
2011-01-18 13:50:00,36.06,36.06,35.97,35.97,36400.0,35.7407,35.7407,35.6515,35.6515,36400.0
2011-01-18 13:55:00,35.97,36.01,35.89,35.9,38800.0,35.6515,35.6911,35.5722,35.5821,38800.0
2011-01-18 14:00:00,35.9,35.9,35.85,35.85,68400.0,35.5821,35.5821,35.5325,35.5325,68400.0
2011-01-18 14:05:00,35.87,35.96,35.84,35.96,98800.0,35.5523,35.6415,35.5226,35.6415,98800.0
2011-01-18 14:10:00,35.94,35.95,35.9,35.94,43600.0,35.6217,35.6316,35.5821,35.6217,43600.0
2011-01-18 14:15:00,35.91,35.93,35.86,35.89,34800.0,35.592,35.6118,35.5424,35.5722,34800.0
2011-01-18 14:20:00,35.88,35.88,35.81,35.87,82800.0,35.5623,35.5623,35.4929,35.5523,82800.0
2011-01-18 14:25:00,35.88,35.95,35.86,35.94,56400.0,35.5623,35.6316,35.5424,35.6217,56400.0
2011-01-18 14:30:00,35.95,35.99,35.94,35.95,50800.0,35.6316,35.6713,35.6217,35.6316,50800.0
2011-01-18 14:35:00,35.96,36.01,35.89,35.89,84000.0,35.6415,35.6911,35.5722,35.5722,84000.0
2011-01-18 14:40:00,35.91,35.99,35.89,35.98,116400.0,35.592,35.6713,35.5722,35.6614,116400.0
2011-01-18 14:45:00,35.98,36.02,35.96,36.0,34800.0,35.6614,35.701,35.6415,35.6812,34800.0
2011-01-18 14:50:00,36.0,36.06,35.98,36.06,57600.0,35.6812,35.7407,35.6614,35.7407,57600.0
2011-01-18 14:55:00,36.07,36.1,36.06,36.09,44000.0,35.7506,35.7803,35.7407,35.7704,44000.0
2011-01-18 15:00:00,36.09,36.1,36.06,36.07,38000.0,35.7704,35.7803,35.7407,35.7506,38000.0
2011-01-18 15:05:00,36.08,36.08,36.01,36.01,45600.0,35.7605,35.7605,35.6911,35.6911,45600.0
2011-01-18 15:10:00,36.02,36.07,36.01,36.06,104400.0,35.701,35.7506,35.6911,35.7407,104400.0
2011-01-18 15:15:00,36.07,36.08,35.99,36.05,228800.0,35.7506,35.7605,35.6713,35.7308,228800.0
2011-01-18 15:20:00,36.05,36.06,36.02,36.05,61600.0,35.7308,35.7407,35.701,35.7308,61600.0
2011-01-18 15:25:00,36.05,36.1,36.05,36.1,44800.0,35.7308,35.7803,35.7308,35.7803,44800.0
2011-01-18 15:30:00,36.1,36.14,36.08,36.12,102800.0,35.7803,35.82,35.7605,35.8001,102800.0
2011-01-18 15:35:00,36.11,36.15,36.1,36.15,116400.0,35.7902,35.8299,35.7803,35.8299,116400.0
2011-01-18 15:40:00,36.14,36.22,36.13,36.14,93600.0,35.82,35.8992,35.81,35.82,93600.0
2011-01-18 15:45:00,36.13,36.17,36.08,36.1,74000.0,35.81,35.8497,35.7605,35.7803,74000.0
2011-01-18 15:50:00,36.11,36.17,36.1,36.13,141200.0,35.7902,35.8497,35.7803,35.81,141200.0
2011-01-18 15:55:00,36.11,36.14,36.09,36.1,211600.0,35.7902,35.82,35.7704,35.7803,211600.0
2011-01-19 09:30:00,36.17,36.21,36.1,36.16,100400.0,35.8497,35.8893,35.7803,35.8398,100400.0
2011-01-19 09:35:00,36.12,36.16,36.02,36.02,63200.0,35.8001,35.8398,35.701,35.701,63200.0
2011-01-19 09:40:00,36.02,36.09,36.01,36.06,54000.0,35.701,35.7704,35.6911,35.7407,54000.0
2011-01-19 09:45:00,36.08,36.08,35.88,35.93,82400.0,35.7605,35.7605,35.5623,35.6118,82400.0
2011-01-19 09:50:00,35.91,35.98,35.72,35.79,192400.0,35.592,35.6614,35.4037,35.4731,192400.0
2011-01-19 09:55:00,35.78,35.8,35.61,35.74,224400.0,35.4631,35.483,35.2946,35.4235,224400.0
2011-01-19 10:00:00,35.74,35.9,35.7,35.79,84400.0,35.4235,35.5821,35.3839,35.4731,84400.0
2011-01-19 10:05:00,35.81,36.05,35.78,36.05,151600.0,35.4929,35.7308,35.4631,35.7308,151600.0
2011-01-19 10:10:00,36.04,36.08,35.97,36.01,86400.0,35.7208,35.7605,35.6515,35.6911,86400.0
2011-01-19 10:15:00,36.0,36.0,35.86,35.88,118000.0,35.6812,35.6812,35.5424,35.5623,118000.0
2011-01-19 10:20:00,35.88,35.99,35.86,35.87,56000.0,35.5623,35.6713,35.5424,35.5523,56000.0
2011-01-19 10:25:00,35.88,35.9,35.71,35.71,87200.0,35.5623,35.5821,35.3938,35.3938,87200.0
2011-01-19 10:30:00,35.71,35.75,35.47,35.58,312400.0,35.3938,35.4334,35.1559,35.2649,312400.0
2011-01-19 10:35:00,35.6,35.69,35.58,35.65,183200.0,35.2847,35.3739,35.2649,35.3343,183200.0
2011-01-19 10:40:00,35.64,35.67,35.55,35.6,126000.0,35.3244,35.3541,35.2352,35.2847,126000.0
2011-01-19 10:45:00,35.62,35.76,35.62,35.72,129600.0,35.3046,35.4433,35.3046,35.4037,129600.0
2011-01-19 10:50:00,35.73,35.84,35.73,35.76,58800.0,35.4136,35.5226,35.4136,35.4433,58800.0
2011-01-19 10:55:00,35.76,35.76,35.69,35.74,65600.0,35.4433,35.4433,35.3739,35.4235,65600.0
2011-01-19 11:00:00,35.75,35.83,35.75,35.77,87200.0,35.4334,35.5127,35.4334,35.4532,87200.0
2011-01-19 11:05:00,35.76,35.76,35.64,35.73,104800.0,35.4433,35.4433,35.3244,35.4136,104800.0
2011-01-19 11:10:00,35.73,35.75,35.63,35.63,48000.0,35.4136,35.4334,35.3145,35.3145,48000.0
2011-01-19 11:15:00,35.6,35.6,35.51,35.57,179600.0,35.2847,35.2847,35.1955,35.255,179600.0
2011-01-19 11:20:00,35.59,35.68,35.54,35.6,210800.0,35.2748,35.364,35.2253,35.2847,210800.0
2011-01-19 11:25:00,35.6,35.68,35.52,35.64,120800.0,35.2847,35.364,35.2054,35.3244,120800.0
2011-01-19 11:30:00,35.63,35.72,35.62,35.72,78000.0,35.3145,35.4037,35.3046,35.4037,78000.0
2011-01-19 11:35:00,35.74,35.77,35.71,35.74,68800.0,35.4235,35.4532,35.3938,35.4235,68800.0
2011-01-19 11:40:00,35.74,35.76,35.71,35.72,21600.0,35.4235,35.4433,35.3938,35.4037,21600.0
2011-01-19 11:45:00,35.7,35.74,35.69,35.72,37600.0,35.3839,35.4235,35.3739,35.4037,37600.0
2011-01-19 11:50:00,35.73,35.73,35.67,35.7,60800.0,35.4136,35.4136,35.3541,35.3839,60800.0
2011-01-19 11:55:00,35.7,35.7,35.56,35.56,104800.0,35.3839,35.3839,35.2451,35.2451,104800.0
2011-01-19 12:00:00,35.6,35.6,35.52,35.53,50000.0,35.2847,35.2847,35.2054,35.2154,50000.0
2011-01-19 12:05:00,35.53,35.54,35.5,35.54,33200.0,35.2154,35.2253,35.1856,35.2253,33200.0
2011-01-19 12:10:00,35.54,35.68,35.53,35.67,65600.0,35.2253,35.364,35.2154,35.3541,65600.0
2011-01-19 12:15:00,35.67,35.69,35.63,35.63,48000.0,35.3541,35.3739,35.3145,35.3145,48000.0
2011-01-19 12:20:00,35.65,35.7,35.65,35.7,22800.0,35.3343,35.3839,35.3343,35.3839,22800.0
2011-01-19 12:25:00,35.71,35.71,35.66,35.66,21600.0,35.3938,35.3938,35.3442,35.3442,21600.0
2011-01-19 12:30:00,35.65,35.65,35.49,35.5,70400.0,35.3343,35.3343,35.1757,35.1856,70400.0
2011-01-19 12:35:00,35.49,35.54,35.49,35.52,96800.0,35.1757,35.2253,35.1757,35.2054,96800.0
2011-01-19 12:40:00,35.52,35.52,35.42,35.43,66400.0,35.2054,35.2054,35.1063,35.1162,66400.0
2011-01-19 12:45:00,35.42,35.45,35.4,35.4,36800.0,35.1063,35.1361,35.0865,35.0865,36800.0
2011-01-19 12:50:00,35.4,35.49,35.39,35.49,47200.0,35.0865,35.1757,35.0766,35.1757,47200.0
2011-01-19 12:55:00,35.49,35.49,35.42,35.42,25200.0,35.1757,35.1757,35.1063,35.1063,25200.0
2011-01-19 13:00:00,35.44,35.44,35.39,35.42,38800.0,35.1262,35.1262,35.0766,35.1063,38800.0
2011-01-19 13:05:00,35.43,35.49,35.42,35.49,46000.0,35.1162,35.1757,35.1063,35.1757,46000.0
2011-01-19 13:10:00,35.49,35.52,35.45,35.45,50800.0,35.1757,35.2054,35.1361,35.1361,50800.0
2011-01-19 13:15:00,35.47,35.49,35.44,35.44,54400.0,35.1559,35.1757,35.1262,35.1262,54400.0
2011-01-19 13:20:00,35.44,35.45,35.38,35.42,40800.0,35.1262,35.1361,35.0667,35.1063,40800.0
2011-01-19 13:25:00,35.42,35.49,35.42,35.48,57600.0,35.1063,35.1757,35.1063,35.1658,57600.0
2011-01-19 13:30:00,35.47,35.49,35.43,35.48,42800.0,35.1559,35.1757,35.1162,35.1658,42800.0
2011-01-19 13:35:00,35.48,35.5,35.42,35.42,24000.0,35.1658,35.1856,35.1063,35.1063,24000.0
2011-01-19 13:40:00,35.42,35.43,35.3,35.3,99200.0,35.1063,35.1162,34.9874,34.9874,99200.0
2011-01-19 13:45:00,35.3,35.37,35.3,35.37,143200.0,34.9874,35.0568,34.9874,35.0568,143200.0
2011-01-19 13:50:00,35.36,35.37,35.22,35.27,167200.0,35.0469,35.0568,34.9081,34.9577,167200.0
2011-01-19 13:55:00,35.28,35.34,35.26,35.27,237600.0,34.9676,35.027,34.9477,34.9577,237600.0
2011-01-19 14:00:00,35.28,35.32,35.21,35.22,97600.0,34.9676,35.0072,34.8982,34.9081,97600.0
2011-01-19 14:05:00,35.22,35.29,35.19,35.19,118000.0,34.9081,34.9775,34.8784,34.8784,118000.0
2011-01-19 14:10:00,35.19,35.21,35.1,35.1,90800.0,34.8784,34.8982,34.7892,34.7892,90800.0
2011-01-19 14:15:00,35.1,35.1,35.02,35.06,134400.0,34.7892,34.7892,34.7099,34.7495,134400.0
2011-01-19 14:20:00,35.06,35.12,35.05,35.06,143200.0,34.7495,34.809,34.7396,34.7495,143200.0
2011-01-19 14:25:00,35.06,35.06,34.98,35.04,146000.0,34.7495,34.7495,34.6702,34.7297,146000.0
2011-01-19 14:30:00,35.05,35.06,35.01,35.05,105200.0,34.7396,34.7495,34.7,34.7396,105200.0
2011-01-19 14:35:00,35.05,35.06,35.0,35.01,105600.0,34.7396,34.7495,34.69,34.7,105600.0
2011-01-19 14:40:00,35.01,35.04,34.85,34.87,230400.0,34.7,34.7297,34.5414,34.5612,230400.0
2011-01-19 14:45:00,34.87,34.95,34.86,34.92,65600.0,34.5612,34.6405,34.5513,34.6108,65600.0
2011-01-19 14:50:00,34.91,34.93,34.78,34.81,113600.0,34.6008,34.6207,34.472,34.5017,113600.0
2011-01-19 14:55:00,34.81,34.84,34.71,34.82,158000.0,34.5017,34.5315,34.4026,34.5116,158000.0
2011-01-19 15:00:00,34.83,34.94,34.82,34.93,121200.0,34.5216,34.6306,34.5116,34.6207,121200.0
2011-01-19 15:05:00,34.93,34.94,34.83,34.87,205600.0,34.6207,34.6306,34.5216,34.5612,205600.0
2011-01-19 15:10:00,34.85,34.92,34.83,34.87,196800.0,34.5414,34.6108,34.5216,34.5612,196800.0
2011-01-19 15:15:00,34.88,34.91,34.85,34.88,130000.0,34.5711,34.6008,34.5414,34.5711,130000.0
2011-01-19 15:20:00,34.88,35.02,34.87,35.02,126400.0,34.5711,34.7099,34.5612,34.7099,126400.0
2011-01-19 15:25:00,35.02,35.1,35.01,35.09,178000.0,34.7099,34.7892,34.7,34.7793,178000.0
2011-01-19 15:30:00,35.1,35.16,35.05,35.12,209200.0,34.7892,34.8486,34.7396,34.809,209200.0
2011-01-19 15:35:00,35.14,35.19,35.1,35.19,108800.0,34.8288,34.8784,34.7892,34.8784,108800.0
2011-01-19 15:40:00,35.19,35.2,35.1,35.13,131600.0,34.8784,34.8883,34.7892,34.8189,131600.0
2011-01-19 15:45:00,35.13,35.22,35.12,35.19,165200.0,34.8189,34.9081,34.809,34.8784,165200.0
2011-01-19 15:50:00,35.19,35.22,35.15,35.16,197600.0,34.8784,34.9081,34.8387,34.8486,197600.0
2011-01-19 15:55:00,35.16,35.24,35.12,35.22,264400.0,34.8486,34.9279,34.809,34.9081,264400.0
2011-01-20 09:30:00,33.3,33.72,33.28,33.6,1190000.0,33.0051,33.4214,32.9853,33.3024,1190000.0
2011-01-20 09:35:00,33.54,33.93,33.43,33.47,514000.0,33.243,33.6295,33.134,33.1736,514000.0
2011-01-20 09:40:00,33.46,33.55,33.38,33.41,388800.0,33.1637,33.2529,33.0844,33.1141,388800.0
2011-01-20 09:45:00,33.41,33.55,33.18,33.42,648400.0,33.1141,33.2529,32.8862,33.124,648400.0
2011-01-20 09:50:00,33.42,33.51,33.21,33.27,327600.0,33.124,33.2132,32.9159,32.9754,327600.0
2011-01-20 09:55:00,33.26,33.39,33.08,33.33,491600.0,32.9655,33.0943,32.7871,33.0348,491600.0
2011-01-20 10:00:00,33.29,33.52,33.29,33.37,238800.0,32.9952,33.2232,32.9952,33.0745,238800.0
2011-01-20 10:05:00,33.36,33.59,33.33,33.39,265200.0,33.0646,33.2925,33.0348,33.0943,265200.0
2011-01-20 10:10:00,33.38,33.55,33.34,33.5,188400.0,33.0844,33.2529,33.0447,33.2033,188400.0
2011-01-20 10:15:00,33.54,33.69,33.38,33.38,316000.0,33.243,33.3917,33.0844,33.0844,316000.0
2011-01-20 10:20:00,33.39,33.49,33.35,33.38,268800.0,33.0943,33.1934,33.0547,33.0844,268800.0
2011-01-20 10:25:00,33.42,33.42,33.26,33.26,309200.0,33.124,33.124,32.9655,32.9655,309200.0
2011-01-20 10:30:00,33.25,33.32,33.18,33.26,235600.0,32.9555,33.0249,32.8862,32.9655,235600.0
2011-01-20 10:35:00,33.25,33.27,33.07,33.07,215600.0,32.9555,32.9754,32.7771,32.7771,215600.0
2011-01-20 10:40:00,33.09,33.11,32.81,32.89,576400.0,32.797,32.8168,32.5194,32.5987,576400.0
2011-01-20 10:45:00,32.88,32.92,32.74,32.77,290000.0,32.5888,32.6285,32.4501,32.4798,290000.0
2011-01-20 10:50:00,32.79,32.81,32.45,32.47,646000.0,32.4996,32.5194,32.1626,32.1825,646000.0
2011-01-20 10:55:00,32.47,32.52,32.25,32.29,831200.0,32.1825,32.232,31.9644,32.004,831200.0
2011-01-20 11:00:00,32.29,32.72,32.29,32.72,479200.0,32.004,32.4302,32.004,32.4302,479200.0
2011-01-20 11:05:00,32.72,32.81,32.68,32.8,415600.0,32.4302,32.5194,32.3906,32.5095,415600.0
2011-01-20 11:10:00,32.81,32.96,32.79,32.96,284800.0,32.5194,32.6681,32.4996,32.6681,284800.0
2011-01-20 11:15:00,32.93,33.05,32.86,32.86,364000.0,32.6384,32.7573,32.569,32.569,364000.0
2011-01-20 11:20:00,32.86,32.94,32.73,32.73,187200.0,32.569,32.6483,32.4402,32.4402,187200.0
2011-01-20 11:25:00,32.74,32.76,32.6,32.63,154800.0,32.4501,32.4699,32.3113,32.341,154800.0
2011-01-20 11:30:00,32.63,32.64,32.51,32.59,129600.0,32.341,32.3509,32.2221,32.3014,129600.0
2011-01-20 11:35:00,32.59,32.8,32.58,32.79,287600.0,32.3014,32.5095,32.2915,32.4996,287600.0
2011-01-20 11:40:00,32.81,32.82,32.64,32.72,208800.0,32.5194,32.5294,32.3509,32.4302,208800.0
2011-01-20 11:45:00,32.71,32.73,32.5,32.56,298800.0,32.4203,32.4402,32.2122,32.2717,298800.0
2011-01-20 11:50:00,32.56,32.6,32.5,32.55,379600.0,32.2717,32.3113,32.2122,32.2617,379600.0
2011-01-20 11:55:00,32.58,32.7,32.56,32.66,398400.0,32.2915,32.4104,32.2717,32.3708,398400.0
2011-01-20 12:00:00,32.67,32.83,32.66,32.72,201200.0,32.3807,32.5393,32.3708,32.4302,201200.0
2011-01-20 12:05:00,32.71,32.77,32.63,32.65,112000.0,32.4203,32.4798,32.341,32.3609,112000.0
2011-01-20 12:10:00,32.66,32.69,32.58,32.61,133600.0,32.3708,32.4005,32.2915,32.3212,133600.0
2011-01-20 12:15:00,32.62,32.62,32.56,32.61,66400.0,32.3311,32.3311,32.2717,32.3212,66400.0
2011-01-20 12:20:00,32.6,32.8,32.6,32.75,168800.0,32.3113,32.5095,32.3113,32.46,168800.0
2011-01-20 12:25:00,32.75,32.86,32.75,32.8,146800.0,32.46,32.569,32.46,32.5095,146800.0
2011-01-20 12:30:00,32.8,32.88,32.76,32.85,90000.0,32.5095,32.5888,32.4699,32.5591,90000.0
2011-01-20 12:35:00,32.85,32.99,32.85,32.98,108000.0,32.5591,32.6978,32.5591,32.6879,108000.0
2011-01-20 12:40:00,32.99,33.04,32.94,33.0,156400.0,32.6978,32.7474,32.6483,32.7078,156400.0
2011-01-20 12:45:00,33.0,33.15,33.0,33.1,142800.0,32.7078,32.8564,32.7078,32.8069,142800.0
2011-01-20 12:50:00,33.08,33.1,32.94,33.04,159600.0,32.7871,32.8069,32.6483,32.7474,159600.0
2011-01-20 12:55:00,33.04,33.05,32.95,33.01,94400.0,32.7474,32.7573,32.6582,32.7177,94400.0
2011-01-20 13:00:00,33.01,33.01,32.91,32.95,125200.0,32.7177,32.7177,32.6186,32.6582,125200.0
2011-01-20 13:05:00,32.96,33.01,32.95,32.96,36000.0,32.6681,32.7177,32.6582,32.6681,36000.0
2011-01-20 13:10:00,32.96,33.01,32.91,32.91,64800.0,32.6681,32.7177,32.6186,32.6186,64800.0
2011-01-20 13:15:00,32.91,32.92,32.84,32.9,79600.0,32.6186,32.6285,32.5492,32.6086,79600.0
2011-01-20 13:20:00,32.9,32.9,32.78,32.78,79200.0,32.6086,32.6086,32.4897,32.4897,79200.0
2011-01-20 13:25:00,32.79,32.92,32.78,32.88,43200.0,32.4996,32.6285,32.4897,32.5888,43200.0
2011-01-20 13:30:00,32.85,32.98,32.83,32.94,72800.0,32.5591,32.6879,32.5393,32.6483,72800.0
2011-01-20 13:35:00,32.95,32.99,32.85,32.93,82000.0,32.6582,32.6978,32.5591,32.6384,82000.0
2011-01-20 13:40:00,32.92,32.92,32.78,32.8,121600.0,32.6285,32.6285,32.4897,32.5095,121600.0
2011-01-20 13:45:00,32.8,32.8,32.66,32.8,140000.0,32.5095,32.5095,32.3708,32.5095,140000.0
2011-01-20 13:50:00,32.8,32.8,32.66,32.72,96800.0,32.5095,32.5095,32.3708,32.4302,96800.0
2011-01-20 13:55:00,32.72,32.92,32.72,32.89,142400.0,32.4302,32.6285,32.4302,32.5987,142400.0
2011-01-20 14:00:00,32.88,32.89,32.76,32.88,144000.0,32.5888,32.5987,32.4699,32.5888,144000.0
2011-01-20 14:05:00,32.87,33.0,32.8,32.94,168800.0,32.5789,32.7078,32.5095,32.6483,168800.0
2011-01-20 14:10:00,32.95,33.08,32.92,33.07,115200.0,32.6582,32.7871,32.6285,32.7771,115200.0
2011-01-20 14:15:00,33.06,33.1,33.02,33.07,96800.0,32.7672,32.8069,32.7276,32.7771,96800.0
2011-01-20 14:20:00,33.08,33.17,33.01,33.17,141200.0,32.7871,32.8763,32.7177,32.8763,141200.0
2011-01-20 14:25:00,33.15,33.2,33.09,33.17,72800.0,32.8564,32.906,32.797,32.8763,72800.0
2011-01-20 14:30:00,33.18,33.36,33.15,33.31,196800.0,32.8862,33.0646,32.8564,33.015,196800.0
2011-01-20 14:35:00,33.31,33.32,33.13,33.19,196800.0,33.015,33.0249,32.8366,32.8961,196800.0
2011-01-20 14:40:00,33.17,33.35,33.16,33.31,187200.0,32.8763,33.0547,32.8663,33.015,187200.0
2011-01-20 14:45:00,33.3,33.37,33.27,33.35,107200.0,33.0051,33.0745,32.9754,33.0547,107200.0
2011-01-20 14:50:00,33.35,33.35,33.11,33.18,156400.0,33.0547,33.0547,32.8168,32.8862,156400.0
2011-01-20 14:55:00,33.18,33.21,33.06,33.1,115600.0,32.8862,32.9159,32.7672,32.8069,115600.0
2011-01-20 15:00:00,33.1,33.11,33.0,33.05,136000.0,32.8069,32.8168,32.7078,32.7573,136000.0
2011-01-20 15:05:00,33.05,33.09,33.01,33.01,73200.0,32.7573,32.797,32.7177,32.7177,73200.0
2011-01-20 15:10:00,33.02,33.16,33.01,33.11,141200.0,32.7276,32.8663,32.7177,32.8168,141200.0
2011-01-20 15:15:00,33.11,33.14,33.06,33.12,61600.0,32.8168,32.8465,32.7672,32.8267,61600.0
2011-01-20 15:20:00,33.13,33.15,33.1,33.1,76400.0,32.8366,32.8564,32.8069,32.8069,76400.0
2011-01-20 15:25:00,33.09,33.1,32.98,33.0,124400.0,32.797,32.8069,32.6879,32.7078,124400.0
2011-01-20 15:30:00,32.99,33.0,32.82,32.82,199600.0,32.6978,32.7078,32.5294,32.5294,199600.0
2011-01-20 15:35:00,32.83,32.9,32.81,32.9,241600.0,32.5393,32.6086,32.5194,32.6086,241600.0
2011-01-20 15:40:00,32.9,33.04,32.9,33.01,249200.0,32.6086,32.7474,32.6086,32.7177,249200.0
2011-01-20 15:45:00,33.01,33.02,32.91,32.91,322000.0,32.7177,32.7276,32.6186,32.6186,322000.0
2011-01-20 15:50:00,32.91,32.94,32.88,32.93,287600.0,32.6186,32.6483,32.5888,32.6384,287600.0
2011-01-20 15:55:00,32.92,32.98,32.89,32.95,568800.0,32.6285,32.6879,32.5987,32.6582,568800.0
2011-01-21 09:30:00,33.21,33.52,33.12,33.49,747200.0,32.9159,33.2232,32.8267,33.1934,747200.0
2011-01-21 09:35:00,33.47,33.56,33.35,33.44,268800.0,33.1736,33.2628,33.0547,33.1439,268800.0
2011-01-21 09:40:00,33.46,33.46,33.34,33.37,172400.0,33.1637,33.1637,33.0447,33.0745,172400.0
2011-01-21 09:45:00,33.39,33.6,33.35,33.6,180000.0,33.0943,33.3024,33.0547,33.3024,180000.0
2011-01-21 09:50:00,33.61,33.75,33.57,33.74,209600.0,33.3124,33.4511,33.2727,33.4412,209600.0
2011-01-21 09:55:00,33.71,33.84,33.7,33.74,248400.0,33.4115,33.5403,33.4016,33.4412,248400.0
2011-01-21 10:00:00,33.72,33.8,33.63,33.73,249200.0,33.4214,33.5007,33.3322,33.4313,249200.0
2011-01-21 10:05:00,33.72,33.77,33.6,33.65,223600.0,33.4214,33.4709,33.3024,33.352,223600.0
2011-01-21 10:10:00,33.66,33.74,33.61,33.69,95600.0,33.3619,33.4412,33.3124,33.3917,95600.0
2011-01-21 10:15:00,33.7,33.76,33.63,33.68,61200.0,33.4016,33.461,33.3322,33.3817,61200.0
2011-01-21 10:20:00,33.67,33.69,33.46,33.51,281600.0,33.3718,33.3917,33.1637,33.2132,281600.0
2011-01-21 10:25:00,33.5,33.55,33.49,33.54,102800.0,33.2033,33.2529,33.1934,33.243,102800.0
2011-01-21 10:30:00,33.52,33.58,33.45,33.54,125600.0,33.2232,33.2826,33.1538,33.243,125600.0
2011-01-21 10:35:00,33.55,33.58,33.45,33.46,151600.0,33.2529,33.2826,33.1538,33.1637,151600.0
2011-01-21 10:40:00,33.45,33.58,33.42,33.52,123200.0,33.1538,33.2826,33.124,33.2232,123200.0
2011-01-21 10:45:00,33.52,33.58,33.38,33.41,195600.0,33.2232,33.2826,33.0844,33.1141,195600.0
2011-01-21 10:50:00,33.4,33.48,33.39,33.45,80400.0,33.1042,33.1835,33.0943,33.1538,80400.0
2011-01-21 10:55:00,33.41,33.47,33.41,33.42,62800.0,33.1141,33.1736,33.1141,33.124,62800.0
2011-01-21 11:00:00,33.42,33.45,33.33,33.43,106400.0,33.124,33.1538,33.0348,33.134,106400.0
2011-01-21 11:05:00,33.44,33.44,33.33,33.34,102000.0,33.1439,33.1439,33.0348,33.0447,102000.0
2011-01-21 11:10:00,33.34,33.38,33.32,33.37,122800.0,33.0447,33.0844,33.0249,33.0745,122800.0
2011-01-21 11:15:00,33.36,33.36,33.21,33.23,112800.0,33.0646,33.0646,32.9159,32.9357,112800.0
2011-01-21 11:20:00,33.22,33.38,33.19,33.31,195200.0,32.9258,33.0844,32.8961,33.015,195200.0
2011-01-21 11:25:00,33.34,33.34,33.26,33.29,72000.0,33.0447,33.0447,32.9655,32.9952,72000.0
2011-01-21 11:30:00,33.3,33.43,33.28,33.38,104800.0,33.0051,33.134,32.9853,33.0844,104800.0
2011-01-21 11:35:00,33.37,33.4,33.33,33.37,47600.0,33.0745,33.1042,33.0348,33.0745,47600.0
2011-01-21 11:40:00,33.37,33.38,33.27,33.28,102800.0,33.0745,33.0844,32.9754,32.9853,102800.0
2011-01-21 11:45:00,33.27,33.32,33.22,33.27,89600.0,32.9754,33.0249,32.9258,32.9754,89600.0
2011-01-21 11:50:00,33.28,33.3,33.23,33.27,130400.0,32.9853,33.0051,32.9357,32.9754,130400.0
2011-01-21 11:55:00,33.26,33.31,33.26,33.3,130400.0,32.9655,33.015,32.9655,33.0051,130400.0
2011-01-21 12:00:00,33.3,33.32,33.23,33.24,114000.0,33.0051,33.0249,32.9357,32.9456,114000.0
2011-01-21 12:05:00,33.26,33.28,33.23,33.27,34000.0,32.9655,32.9853,32.9357,32.9754,34000.0
2011-01-21 12:10:00,33.29,33.32,33.27,33.31,30400.0,32.9952,33.0249,32.9754,33.015,30400.0
2011-01-21 12:15:00,33.31,33.36,33.29,33.33,65200.0,33.015,33.0646,32.9952,33.0348,65200.0
2011-01-21 12:20:00,33.35,33.37,33.29,33.3,50000.0,33.0547,33.0745,32.9952,33.0051,50000.0
2011-01-21 12:25:00,33.3,33.32,33.18,33.18,102400.0,33.0051,33.0249,32.8862,32.8862,102400.0
2011-01-21 12:30:00,33.18,33.27,33.18,33.23,44400.0,32.8862,32.9754,32.8862,32.9357,44400.0
2011-01-21 12:35:00,33.23,33.25,33.19,33.19,25200.0,32.9357,32.9555,32.8961,32.8961,25200.0
2011-01-21 12:40:00,33.19,33.21,33.13,33.14,70000.0,32.8961,32.9159,32.8366,32.8465,70000.0
2011-01-21 12:45:00,33.13,33.19,33.09,33.15,63200.0,32.8366,32.8961,32.797,32.8564,63200.0
2011-01-21 12:50:00,33.15,33.23,33.14,33.23,107200.0,32.8564,32.9357,32.8465,32.9357,107200.0
2011-01-21 12:55:00,33.2,33.26,33.16,33.24,58800.0,32.906,32.9655,32.8663,32.9456,58800.0
2011-01-21 13:00:00,33.22,33.23,33.12,33.14,32000.0,32.9258,32.9357,32.8267,32.8465,32000.0
2011-01-21 13:05:00,33.14,33.17,33.08,33.1,31600.0,32.8465,32.8763,32.7871,32.8069,31600.0
2011-01-21 13:10:00,33.1,33.14,33.07,33.13,31200.0,32.8069,32.8465,32.7771,32.8366,31200.0
2011-01-21 13:15:00,33.12,33.27,33.12,33.25,53600.0,32.8267,32.9754,32.8267,32.9555,53600.0
2011-01-21 13:20:00,33.27,33.27,33.21,33.24,55200.0,32.9754,32.9754,32.9159,32.9456,55200.0
2011-01-21 13:25:00,33.24,33.26,33.2,33.24,43200.0,32.9456,32.9655,32.906,32.9456,43200.0
2011-01-21 13:30:00,33.24,33.33,33.24,33.33,66400.0,32.9456,33.0348,32.9456,33.0348,66400.0
2011-01-21 13:35:00,33.31,33.38,33.31,33.37,40800.0,33.015,33.0844,33.015,33.0745,40800.0
2011-01-21 13:40:00,33.38,33.38,33.3,33.31,45200.0,33.0844,33.0844,33.0051,33.015,45200.0
2011-01-21 13:45:00,33.3,33.37,33.28,33.37,76800.0,33.0051,33.0745,32.9853,33.0745,76800.0
2011-01-21 13:50:00,33.35,33.37,33.32,33.33,45200.0,33.0547,33.0745,33.0249,33.0348,45200.0
2011-01-21 13:55:00,33.33,33.38,33.3,33.35,27200.0,33.0348,33.0844,33.0051,33.0547,27200.0
2011-01-21 14:00:00,33.37,33.4,33.32,33.33,80400.0,33.0745,33.1042,33.0249,33.0348,80400.0
2011-01-21 14:05:00,33.32,33.39,33.3,33.38,39600.0,33.0249,33.0943,33.0051,33.0844,39600.0
2011-01-21 14:10:00,33.4,33.4,33.37,33.39,44400.0,33.1042,33.1042,33.0745,33.0943,44400.0
2011-01-21 14:15:00,33.39,33.42,33.34,33.36,158400.0,33.0943,33.124,33.0447,33.0646,158400.0
2011-01-21 14:20:00,33.35,33.41,33.35,33.4,30000.0,33.0547,33.1141,33.0547,33.1042,30000.0
2011-01-21 14:25:00,33.39,33.4,33.36,33.39,54800.0,33.0943,33.1042,33.0646,33.0943,54800.0
2011-01-21 14:30:00,33.39,33.43,33.37,33.43,41600.0,33.0943,33.134,33.0745,33.134,41600.0
2011-01-21 14:35:00,33.41,33.5,33.4,33.45,105600.0,33.1141,33.2033,33.1042,33.1538,105600.0
2011-01-21 14:40:00,33.44,33.45,33.41,33.41,33600.0,33.1439,33.1538,33.1141,33.1141,33600.0
2011-01-21 14:45:00,33.41,33.45,33.37,33.38,57600.0,33.1141,33.1538,33.0745,33.0844,57600.0
2011-01-21 14:50:00,33.37,33.41,33.37,33.39,99600.0,33.0745,33.1141,33.0745,33.0943,99600.0
2011-01-21 14:55:00,33.39,33.4,33.34,33.34,31200.0,33.0943,33.1042,33.0447,33.0447,31200.0
2011-01-21 15:00:00,33.33,33.34,33.3,33.32,51600.0,33.0348,33.0447,33.0051,33.0249,51600.0
2011-01-21 15:05:00,33.31,33.34,33.29,33.33,52400.0,33.015,33.0447,32.9952,33.0348,52400.0
2011-01-21 15:10:00,33.33,33.34,33.27,33.28,35200.0,33.0348,33.0447,32.9754,32.9853,35200.0
2011-01-21 15:15:00,33.28,33.32,33.27,33.27,37200.0,32.9853,33.0249,32.9754,32.9754,37200.0
2011-01-21 15:20:00,33.27,33.27,33.21,33.22,77200.0,32.9754,32.9754,32.9159,32.9258,77200.0
2011-01-21 15:25:00,33.22,33.24,33.17,33.18,219600.0,32.9258,32.9456,32.8763,32.8862,219600.0
2011-01-21 15:30:00,33.2,33.21,33.16,33.19,168400.0,32.906,32.9159,32.8663,32.8961,168400.0
2011-01-21 15:35:00,33.19,33.2,33.17,33.18,147200.0,32.8961,32.906,32.8763,32.8862,147200.0
2011-01-21 15:40:00,33.18,33.19,33.03,33.04,272800.0,32.8862,32.8961,32.7375,32.7474,272800.0
2011-01-21 15:45:00,33.03,33.08,33.0,33.07,258800.0,32.7375,32.7871,32.7078,32.7771,258800.0
2011-01-21 15:50:00,33.07,33.07,33.01,33.02,224800.0,32.7771,32.7771,32.7177,32.7276,224800.0
2011-01-21 15:55:00,33.02,33.07,33.0,33.07,371200.0,32.7276,32.7771,32.7078,32.7771,371200.0
2011-01-24 09:30:00,32.06,32.1,31.64,32.0,940000.0,31.7761,31.8157,31.3598,31.7166,940000.0
2011-01-24 09:35:00,32.0,32.49,32.0,32.24,632400.0,31.7166,32.2023,31.7166,31.9545,632400.0
2011-01-24 09:40:00,32.24,32.4,32.22,32.38,254000.0,31.9545,32.1131,31.9347,32.0933,254000.0
2011-01-24 09:45:00,32.38,32.65,32.33,32.38,497200.0,32.0933,32.3609,32.0437,32.0933,497200.0
2011-01-24 09:50:00,32.38,32.47,32.15,32.17,382800.0,32.0933,32.1825,31.8653,31.8851,382800.0
2011-01-24 09:55:00,32.18,32.18,31.83,31.96,476800.0,31.895,31.895,31.5481,31.677,476800.0
2011-01-24 10:00:00,31.94,32.24,31.93,32.23,439600.0,31.6571,31.9545,31.6472,31.9446,439600.0
2011-01-24 10:05:00,32.23,32.33,32.08,32.22,328000.0,31.9446,32.0437,31.7959,31.9347,328000.0
2011-01-24 10:10:00,32.23,32.25,32.08,32.08,246000.0,31.9446,31.9644,31.7959,31.7959,246000.0
2011-01-24 10:15:00,32.09,32.21,32.02,32.08,155600.0,31.8058,31.9248,31.7364,31.7959,155600.0
2011-01-24 10:20:00,32.08,32.27,32.04,32.24,147600.0,31.7959,31.9842,31.7563,31.9545,147600.0
2011-01-24 10:25:00,32.24,32.27,32.12,32.12,126800.0,31.9545,31.9842,31.8356,31.8356,126800.0
2011-01-24 10:30:00,32.13,32.15,31.94,31.98,203200.0,31.8455,31.8653,31.6571,31.6968,203200.0
2011-01-24 10:35:00,31.98,32.08,31.97,32.02,198800.0,31.6968,31.7959,31.6869,31.7364,198800.0
2011-01-24 10:40:00,32.02,32.05,31.88,31.91,238400.0,31.7364,31.7662,31.5977,31.6274,238400.0
2011-01-24 10:45:00,31.93,31.93,31.8,31.85,172800.0,31.6472,31.6472,31.5184,31.5679,172800.0
2011-01-24 10:50:00,31.86,32.04,31.79,32.01,241600.0,31.5779,31.7563,31.5085,31.7265,241600.0
2011-01-24 10:55:00,32.03,32.09,31.95,31.96,142400.0,31.7464,31.8058,31.6671,31.677,142400.0
2011-01-24 11:00:00,31.97,32.06,31.89,32.05,163200.0,31.6869,31.7761,31.6076,31.7662,163200.0
2011-01-24 11:05:00,32.06,32.35,32.06,32.21,348400.0,31.7761,32.0635,31.7761,31.9248,348400.0
2011-01-24 11:10:00,32.2,32.32,32.19,32.32,112800.0,31.9148,32.0338,31.9049,32.0338,112800.0
2011-01-24 11:15:00,32.32,32.33,32.18,32.2,128400.0,32.0338,32.0437,31.895,31.9148,128400.0
2011-01-24 11:20:00,32.19,32.21,32.11,32.19,146800.0,31.9049,31.9248,31.8256,31.9049,146800.0
2011-01-24 11:25:00,32.21,32.49,32.19,32.33,200400.0,31.9248,32.2023,31.9049,32.0437,200400.0
2011-01-24 11:30:00,32.33,32.35,32.23,32.23,74000.0,32.0437,32.0635,31.9446,31.9446,74000.0
2011-01-24 11:35:00,32.22,32.25,32.11,32.11,99600.0,31.9347,31.9644,31.8256,31.8256,99600.0
2011-01-24 11:40:00,32.11,32.14,32.02,32.03,140800.0,31.8256,31.8554,31.7364,31.7464,140800.0
2011-01-24 11:45:00,32.04,32.06,31.86,31.88,270000.0,31.7563,31.7761,31.5779,31.5977,270000.0
2011-01-24 11:50:00,31.88,31.96,31.85,31.86,123200.0,31.5977,31.677,31.5679,31.5779,123200.0
2011-01-24 11:55:00,31.86,31.87,31.63,31.68,384000.0,31.5779,31.5878,31.3499,31.3995,384000.0
2011-01-24 12:00:00,31.68,31.96,31.66,31.96,262000.0,31.3995,31.677,31.3796,31.677,262000.0
2011-01-24 12:05:00,31.93,32.19,31.93,32.1,261600.0,31.6472,31.9049,31.6472,31.8157,261600.0
2011-01-24 12:10:00,32.09,32.13,32.04,32.13,98800.0,31.8058,31.8455,31.7563,31.8455,98800.0
2011-01-24 12:15:00,32.13,32.17,32.06,32.1,137200.0,31.8455,31.8851,31.7761,31.8157,137200.0
2011-01-24 12:20:00,32.09,32.13,32.0,32.07,129200.0,31.8058,31.8455,31.7166,31.786,129200.0
2011-01-24 12:25:00,32.06,32.09,32.03,32.08,78800.0,31.7761,31.8058,31.7464,31.7959,78800.0
2011-01-24 12:30:00,32.08,32.12,32.06,32.09,166800.0,31.7959,31.8356,31.7761,31.8058,166800.0
2011-01-24 12:35:00,32.06,32.07,31.95,31.95,84000.0,31.7761,31.786,31.6671,31.6671,84000.0
2011-01-24 12:40:00,31.95,32.07,31.95,32.02,94400.0,31.6671,31.786,31.6671,31.7364,94400.0
2011-01-24 12:45:00,32.02,32.08,32.0,32.0,76800.0,31.7364,31.7959,31.7166,31.7166,76800.0
2011-01-24 12:50:00,31.99,31.99,31.86,31.88,91600.0,31.7067,31.7067,31.5779,31.5977,91600.0
2011-01-24 12:55:00,31.88,31.99,31.82,31.97,104400.0,31.5977,31.7067,31.5382,31.6869,104400.0
2011-01-24 13:00:00,31.98,32.03,31.96,32.0,40400.0,31.6968,31.7464,31.677,31.7166,40400.0
2011-01-24 13:05:00,32.0,32.05,31.83,31.83,352000.0,31.7166,31.7662,31.5481,31.5481,352000.0
2011-01-24 13:10:00,31.84,31.97,31.77,31.88,208800.0,31.558,31.6869,31.4887,31.5977,208800.0
2011-01-24 13:15:00,31.88,31.97,31.88,31.9,84000.0,31.5977,31.6869,31.5977,31.6175,84000.0
2011-01-24 13:20:00,31.91,31.95,31.89,31.93,52800.0,31.6274,31.6671,31.6076,31.6472,52800.0
2011-01-24 13:25:00,31.93,31.98,31.92,31.93,82400.0,31.6472,31.6968,31.6373,31.6472,82400.0
2011-01-24 13:30:00,31.95,31.97,31.92,31.95,61200.0,31.6671,31.6869,31.6373,31.6671,61200.0
2011-01-24 13:35:00,31.95,31.98,31.93,31.96,61200.0,31.6671,31.6968,31.6472,31.677,61200.0
2011-01-24 13:40:00,31.97,32.04,31.95,32.0,155600.0,31.6869,31.7563,31.6671,31.7166,155600.0
2011-01-24 13:45:00,32.0,32.07,31.98,32.04,166000.0,31.7166,31.786,31.6968,31.7563,166000.0
2011-01-24 13:50:00,32.05,32.1,31.98,31.98,98800.0,31.7662,31.8157,31.6968,31.6968,98800.0
2011-01-24 13:55:00,31.98,32.0,31.83,31.83,127600.0,31.6968,31.7166,31.5481,31.5481,127600.0
2011-01-24 14:00:00,31.85,31.93,31.81,31.87,75200.0,31.5679,31.6472,31.5283,31.5878,75200.0
2011-01-24 14:05:00,31.89,31.97,31.83,31.93,104400.0,31.6076,31.6869,31.5481,31.6472,104400.0
2011-01-24 14:10:00,31.96,31.96,31.91,31.93,95600.0,31.677,31.677,31.6274,31.6472,95600.0
2011-01-24 14:15:00,31.92,31.95,31.86,31.9,105600.0,31.6373,31.6671,31.5779,31.6175,105600.0
2011-01-24 14:20:00,31.91,31.91,31.83,31.85,63200.0,31.6274,31.6274,31.5481,31.5679,63200.0
2011-01-24 14:25:00,31.85,31.87,31.83,31.85,56400.0,31.5679,31.5878,31.5481,31.5679,56400.0
2011-01-24 14:30:00,31.85,31.95,31.85,31.95,67200.0,31.5679,31.6671,31.5679,31.6671,67200.0
2011-01-24 14:35:00,31.96,31.99,31.92,31.98,58400.0,31.677,31.7067,31.6373,31.6968,58400.0
2011-01-24 14:40:00,31.98,32.04,31.96,32.03,100800.0,31.6968,31.7563,31.677,31.7464,100800.0
2011-01-24 14:45:00,32.04,32.07,32.02,32.06,126800.0,31.7563,31.786,31.7364,31.7761,126800.0
2011-01-24 14:50:00,32.06,32.06,31.96,32.01,71200.0,31.7761,31.7761,31.677,31.7265,71200.0
2011-01-24 14:55:00,32.01,32.02,31.95,31.95,113200.0,31.7265,31.7364,31.6671,31.6671,113200.0
2011-01-24 15:00:00,31.97,32.04,31.95,32.03,140400.0,31.6869,31.7563,31.6671,31.7464,140400.0
2011-01-24 15:05:00,32.03,32.04,31.98,32.0,117200.0,31.7464,31.7563,31.6968,31.7166,117200.0
2011-01-24 15:10:00,32.0,32.0,31.92,31.92,156400.0,31.7166,31.7166,31.6373,31.6373,156400.0
2011-01-24 15:15:00,31.92,31.94,31.84,31.88,207600.0,31.6373,31.6571,31.558,31.5977,207600.0
2011-01-24 15:20:00,31.89,31.95,31.8,31.95,186000.0,31.6076,31.6671,31.5184,31.6671,186000.0
2011-01-24 15:25:00,31.93,31.94,31.85,31.86,161200.0,31.6472,31.6571,31.5679,31.5779,161200.0
2011-01-24 15:30:00,31.85,31.92,31.85,31.85,160400.0,31.5679,31.6373,31.5679,31.5679,160400.0
2011-01-24 15:35:00,31.85,31.91,31.85,31.89,158800.0,31.5679,31.6274,31.5679,31.6076,158800.0
2011-01-24 15:40:00,31.9,31.93,31.83,31.92,368400.0,31.6175,31.6472,31.5481,31.6373,368400.0
2011-01-24 15:45:00,31.91,31.95,31.86,31.88,352400.0,31.6274,31.6671,31.5779,31.5977,352400.0
2011-01-24 15:50:00,31.89,31.94,31.88,31.9,380400.0,31.6076,31.6571,31.5977,31.6175,380400.0
2011-01-24 15:55:00,31.89,31.98,31.88,31.97,646400.0,31.6076,31.6968,31.5977,31.6869,646400.0
2011-01-25 09:30:00,31.41,31.43,30.81,31.15,1297200.0,31.1318,31.1517,30.5372,30.8741,1297200.0
2011-01-25 09:35:00,31.15,31.15,30.54,30.58,756800.0,30.8741,30.8741,30.2695,30.3092,756800.0
2011-01-25 09:40:00,30.56,30.93,30.51,30.85,715200.0,30.2894,30.6561,30.2398,30.5768,715200.0
2011-01-25 09:45:00,30.85,31.05,30.74,31.0,512000.0,30.5768,30.775,30.4678,30.7255,512000.0
2011-01-25 09:50:00,31.0,31.12,30.99,31.02,386000.0,30.7255,30.8444,30.7156,30.7453,386000.0
2011-01-25 09:55:00,31.03,31.2,30.91,31.2,490000.0,30.7552,30.9237,30.6363,30.9237,490000.0
2011-01-25 10:00:00,31.2,31.86,31.2,31.2,738000.0,30.9237,31.5779,30.9237,30.9237,738000.0
2011-01-25 10:05:00,31.2,31.38,31.13,31.36,325200.0,30.9237,31.1021,30.8543,31.0823,325200.0
2011-01-25 10:10:00,31.35,31.59,31.28,31.52,528000.0,31.0724,31.3102,31.003,31.2409,528000.0
2011-01-25 10:15:00,31.52,31.59,31.46,31.55,335200.0,31.2409,31.3102,31.1814,31.2706,335200.0
2011-01-25 10:20:00,31.54,31.57,31.44,31.44,299600.0,31.2607,31.2904,31.1616,31.1616,299600.0
2011-01-25 10:25:00,31.46,31.58,31.44,31.53,225600.0,31.1814,31.3003,31.1616,31.2508,225600.0
2011-01-25 10:30:00,31.51,31.85,31.5,31.81,487600.0,31.231,31.5679,31.221,31.5283,487600.0
2011-01-25 10:35:00,31.81,31.82,31.58,31.63,226800.0,31.5283,31.5382,31.3003,31.3499,226800.0
2011-01-25 10:40:00,31.61,31.8,31.61,31.68,192400.0,31.3301,31.5184,31.3301,31.3995,192400.0
2011-01-25 10:45:00,31.68,31.75,31.46,31.48,244800.0,31.3995,31.4688,31.1814,31.2012,244800.0
2011-01-25 10:50:00,31.48,31.56,31.47,31.54,128400.0,31.2012,31.2805,31.1913,31.2607,128400.0
2011-01-25 10:55:00,31.54,31.68,31.54,31.57,112800.0,31.2607,31.3995,31.2607,31.2904,112800.0
2011-01-25 11:00:00,31.58,31.59,31.41,31.47,144400.0,31.3003,31.3102,31.1318,31.1913,144400.0
2011-01-25 11:05:00,31.45,31.47,31.4,31.44,133200.0,31.1715,31.1913,31.1219,31.1616,133200.0
2011-01-25 11:10:00,31.45,31.46,31.15,31.17,236000.0,31.1715,31.1814,30.8741,30.894,236000.0
2011-01-25 11:15:00,31.16,31.17,31.07,31.15,280800.0,30.8841,30.894,30.7949,30.8741,280800.0
2011-01-25 11:20:00,31.16,31.22,31.03,31.04,247600.0,30.8841,30.9435,30.7552,30.7651,247600.0
2011-01-25 11:25:00,31.04,31.1,31.0,31.05,164400.0,30.7651,30.8246,30.7255,30.775,164400.0
2011-01-25 11:30:00,31.05,31.13,31.02,31.08,108400.0,30.775,30.8543,30.7453,30.8048,108400.0
2011-01-25 11:35:00,31.1,31.13,31.05,31.09,107600.0,30.8246,30.8543,30.775,30.8147,107600.0
2011-01-25 11:40:00,31.08,31.17,31.02,31.13,266000.0,30.8048,30.894,30.7453,30.8543,266000.0
2011-01-25 11:45:00,31.13,31.17,31.05,31.1,121200.0,30.8543,30.894,30.775,30.8246,121200.0
2011-01-25 11:50:00,31.1,31.18,31.07,31.13,94000.0,30.8246,30.9039,30.7949,30.8543,94000.0
2011-01-25 11:55:00,31.13,31.2,31.12,31.14,174800.0,30.8543,30.9237,30.8444,30.8642,174800.0
2011-01-25 12:00:00,31.16,31.24,31.14,31.22,93600.0,30.8841,30.9633,30.8642,30.9435,93600.0
2011-01-25 12:05:00,31.22,31.3,31.22,31.25,94000.0,30.9435,31.0228,30.9435,30.9733,94000.0
2011-01-25 12:10:00,31.28,31.41,31.28,31.39,115200.0,31.003,31.1318,31.003,31.112,115200.0
2011-01-25 12:15:00,31.39,31.4,31.31,31.34,108000.0,31.112,31.1219,31.0327,31.0625,108000.0
2011-01-25 12:20:00,31.33,31.43,31.27,31.3,200400.0,31.0525,31.1517,30.9931,31.0228,200400.0
2011-01-25 12:25:00,31.3,31.31,31.23,31.26,130800.0,31.0228,31.0327,30.9534,30.9832,130800.0
2011-01-25 12:30:00,31.26,31.28,31.18,31.21,72400.0,30.9832,31.003,30.9039,30.9336,72400.0
2011-01-25 12:35:00,31.21,31.21,31.13,31.17,172000.0,30.9336,30.9336,30.8543,30.894,172000.0
2011-01-25 12:40:00,31.16,31.18,31.11,31.13,99600.0,30.8841,30.9039,30.8345,30.8543,99600.0
2011-01-25 12:45:00,31.13,31.14,31.05,31.06,138000.0,30.8543,30.8642,30.775,30.7849,138000.0
2011-01-25 12:50:00,31.07,31.18,31.05,31.12,175200.0,30.7949,30.9039,30.775,30.8444,175200.0
2011-01-25 12:55:00,31.1,31.17,31.08,31.15,87600.0,30.8246,30.894,30.8048,30.8741,87600.0
2011-01-25 13:00:00,31.14,31.16,31.07,31.07,61600.0,30.8642,30.8841,30.7949,30.7949,61600.0
2011-01-25 13:05:00,31.07,31.07,31.01,31.04,87200.0,30.7949,30.7949,30.7354,30.7651,87200.0
2011-01-25 13:10:00,31.04,31.16,31.03,31.08,96800.0,30.7651,30.8841,30.7552,30.8048,96800.0
2011-01-25 13:15:00,31.09,31.1,31.07,31.09,97200.0,30.8147,30.8246,30.7949,30.8147,97200.0
2011-01-25 13:20:00,31.09,31.1,31.03,31.06,71600.0,30.8147,30.8246,30.7552,30.7849,71600.0
2011-01-25 13:25:00,31.05,31.06,31.0,31.02,86800.0,30.775,30.7849,30.7255,30.7453,86800.0
2011-01-25 13:30:00,31.03,31.04,30.95,30.97,63600.0,30.7552,30.7651,30.6759,30.6957,63600.0
2011-01-25 13:35:00,30.95,31.0,30.93,31.0,76400.0,30.6759,30.7255,30.6561,30.7255,76400.0
2011-01-25 13:40:00,31.0,31.07,31.0,31.07,86800.0,30.7255,30.7949,30.7255,30.7949,86800.0
2011-01-25 13:45:00,31.06,31.13,31.06,31.11,55200.0,30.7849,30.8543,30.7849,30.8345,55200.0
2011-01-25 13:50:00,31.12,31.18,31.12,31.16,127600.0,30.8444,30.9039,30.8444,30.8841,127600.0
2011-01-25 13:55:00,31.16,31.23,31.16,31.18,65200.0,30.8841,30.9534,30.8841,30.9039,65200.0
2011-01-25 14:00:00,31.17,31.2,31.13,31.13,78800.0,30.894,30.9237,30.8543,30.8543,78800.0
2011-01-25 14:05:00,31.14,31.19,31.08,31.16,102400.0,30.8642,30.9138,30.8048,30.8841,102400.0
2011-01-25 14:10:00,31.16,31.18,31.02,31.04,89600.0,30.8841,30.9039,30.7453,30.7651,89600.0
2011-01-25 14:15:00,31.03,31.11,30.96,30.99,108800.0,30.7552,30.8345,30.6858,30.7156,108800.0
2011-01-25 14:20:00,30.98,31.03,30.95,30.96,194000.0,30.7056,30.7552,30.6759,30.6858,194000.0
2011-01-25 14:25:00,30.95,30.96,30.88,30.91,109200.0,30.6759,30.6858,30.6065,30.6363,109200.0
2011-01-25 14:30:00,30.94,30.94,30.89,30.89,90000.0,30.666,30.666,30.6164,30.6164,90000.0
2011-01-25 14:35:00,30.9,31.02,30.88,30.98,174400.0,30.6264,30.7453,30.6065,30.7056,174400.0
2011-01-25 14:40:00,30.98,30.98,30.88,30.89,123200.0,30.7056,30.7056,30.6065,30.6164,123200.0
2011-01-25 14:45:00,30.88,30.93,30.8,30.81,159600.0,30.6065,30.6561,30.5272,30.5372,159600.0
2011-01-25 14:50:00,30.78,30.85,30.76,30.82,197600.0,30.5074,30.5768,30.4876,30.5471,197600.0
2011-01-25 14:55:00,30.82,30.86,30.79,30.83,116400.0,30.5471,30.5867,30.5173,30.557,116400.0
2011-01-25 15:00:00,30.83,30.84,30.75,30.84,180400.0,30.557,30.5669,30.4777,30.5669,180400.0
2011-01-25 15:05:00,30.84,30.93,30.84,30.92,174400.0,30.5669,30.6561,30.5669,30.6462,174400.0
2011-01-25 15:10:00,30.92,30.93,30.85,30.88,140400.0,30.6462,30.6561,30.5768,30.6065,140400.0
2011-01-25 15:15:00,30.87,31.02,30.87,30.98,234000.0,30.5966,30.7453,30.5966,30.7056,234000.0
2011-01-25 15:20:00,30.98,31.09,30.91,30.92,221200.0,30.7056,30.8147,30.6363,30.6462,221200.0
2011-01-25 15:25:00,30.92,31.04,30.89,31.0,308800.0,30.6462,30.7651,30.6164,30.7255,308800.0
2011-01-25 15:30:00,31.0,31.0,30.84,30.89,287600.0,30.7255,30.7255,30.5669,30.6164,287600.0
2011-01-25 15:35:00,30.89,30.94,30.84,30.91,230400.0,30.6164,30.666,30.5669,30.6363,230400.0
2011-01-25 15:40:00,30.91,31.01,30.89,31.01,160000.0,30.6363,30.7354,30.6164,30.7354,160000.0
2011-01-25 15:45:00,31.01,31.05,30.95,30.98,238800.0,30.7354,30.775,30.6759,30.7056,238800.0
2011-01-25 15:50:00,30.98,31.03,30.97,31.01,249600.0,30.7056,30.7552,30.6957,30.7354,249600.0
2011-01-25 15:55:00,31.0,31.04,30.95,31.0,609600.0,30.7255,30.7651,30.6759,30.7255,609600.0
2011-01-26 09:30:00,31.85,32.12,31.61,32.1,669200.0,31.5679,31.8356,31.3301,31.8157,669200.0
2011-01-26 09:35:00,32.12,32.16,31.84,31.95,566400.0,31.8356,31.8752,31.558,31.6671,566400.0
2011-01-26 09:40:00,31.88,31.91,31.68,31.81,316400.0,31.5977,31.6274,31.3995,31.5283,316400.0
2011-01-26 09:45:00,31.84,31.86,31.73,31.82,168400.0,31.558,31.5779,31.449,31.5382,168400.0
2011-01-26 09:50:00,31.8,31.91,31.74,31.75,291200.0,31.5184,31.6274,31.4589,31.4688,291200.0
2011-01-26 09:55:00,31.73,31.86,31.72,31.86,168800.0,31.449,31.5779,31.4391,31.5779,168800.0
2011-01-26 10:00:00,31.86,31.9,31.73,31.73,285200.0,31.5779,31.6175,31.449,31.449,285200.0
2011-01-26 10:05:00,31.74,31.92,31.68,31.9,190000.0,31.4589,31.6373,31.3995,31.6175,190000.0
2011-01-26 10:10:00,31.9,32.11,31.86,32.02,240000.0,31.6175,31.8256,31.5779,31.7364,240000.0
2011-01-26 10:15:00,32.03,32.12,32.0,32.12,123200.0,31.7464,31.8356,31.7166,31.8356,123200.0
2011-01-26 10:20:00,32.11,32.25,32.1,32.17,237200.0,31.8256,31.9644,31.8157,31.8851,237200.0
2011-01-26 10:25:00,32.2,32.21,32.09,32.09,188800.0,31.9148,31.9248,31.8058,31.8058,188800.0
2011-01-26 10:30:00,32.09,32.14,31.96,32.01,156400.0,31.8058,31.8554,31.677,31.7265,156400.0
2011-01-26 10:35:00,32.0,32.06,31.96,32.06,146800.0,31.7166,31.7761,31.677,31.7761,146800.0
2011-01-26 10:40:00,32.05,32.12,32.02,32.08,134000.0,31.7662,31.8356,31.7364,31.7959,134000.0
2011-01-26 10:45:00,32.09,32.1,31.95,32.02,252000.0,31.8058,31.8157,31.6671,31.7364,252000.0
2011-01-26 10:50:00,32.02,32.08,31.96,31.97,54400.0,31.7364,31.7959,31.677,31.6869,54400.0
2011-01-26 10:55:00,31.96,31.97,31.81,31.89,106000.0,31.677,31.6869,31.5283,31.6076,106000.0
2011-01-26 11:00:00,31.88,31.94,31.82,31.94,224800.0,31.5977,31.6571,31.5382,31.6571,224800.0
2011-01-26 11:05:00,31.94,32.0,31.91,31.91,99600.0,31.6571,31.7166,31.6274,31.6274,99600.0
2011-01-26 11:10:00,31.91,31.94,31.84,31.94,146400.0,31.6274,31.6571,31.558,31.6571,146400.0
2011-01-26 11:15:00,31.94,32.0,31.93,31.98,42800.0,31.6571,31.7166,31.6472,31.6968,42800.0
2011-01-26 11:20:00,31.97,32.0,31.84,31.86,86000.0,31.6869,31.7166,31.558,31.5779,86000.0
2011-01-26 11:25:00,31.86,31.86,31.69,31.71,181600.0,31.5779,31.5779,31.4094,31.4292,181600.0
2011-01-26 11:30:00,31.71,31.84,31.65,31.81,102400.0,31.4292,31.558,31.3697,31.5283,102400.0
2011-01-26 11:35:00,31.81,31.84,31.78,31.78,64400.0,31.5283,31.558,31.4986,31.4986,64400.0
2011-01-26 11:40:00,31.78,31.82,31.77,31.79,47200.0,31.4986,31.5382,31.4887,31.5085,47200.0
2011-01-26 11:45:00,31.8,31.94,31.78,31.92,132800.0,31.5184,31.6571,31.4986,31.6373,132800.0
2011-01-26 11:50:00,31.92,31.95,31.88,31.9,54400.0,31.6373,31.6671,31.5977,31.6175,54400.0
2011-01-26 11:55:00,31.88,31.94,31.88,31.92,48400.0,31.5977,31.6571,31.5977,31.6373,48400.0
2011-01-26 12:00:00,31.93,31.98,31.88,31.91,86000.0,31.6472,31.6968,31.5977,31.6274,86000.0
2011-01-26 12:05:00,31.91,31.95,31.89,31.92,44800.0,31.6274,31.6671,31.6076,31.6373,44800.0
2011-01-26 12:10:00,31.91,31.93,31.89,31.91,58800.0,31.6274,31.6472,31.6076,31.6274,58800.0
2011-01-26 12:15:00,31.91,31.92,31.88,31.91,44800.0,31.6274,31.6373,31.5977,31.6274,44800.0
2011-01-26 12:20:00,31.92,31.95,31.9,31.91,40400.0,31.6373,31.6671,31.6175,31.6274,40400.0
2011-01-26 12:25:00,31.91,31.93,31.88,31.92,34800.0,31.6274,31.6472,31.5977,31.6373,34800.0
2011-01-26 12:30:00,31.93,31.95,31.92,31.94,23600.0,31.6472,31.6671,31.6373,31.6571,23600.0
2011-01-26 12:35:00,31.95,31.99,31.93,31.97,84000.0,31.6671,31.7067,31.6472,31.6869,84000.0
2011-01-26 12:40:00,31.96,31.97,31.88,31.88,74000.0,31.677,31.6869,31.5977,31.5977,74000.0
2011-01-26 12:45:00,31.89,31.94,31.85,31.94,38400.0,31.6076,31.6571,31.5679,31.6571,38400.0
2011-01-26 12:50:00,31.93,31.94,31.88,31.93,47600.0,31.6472,31.6571,31.5977,31.6472,47600.0
2011-01-26 12:55:00,31.93,32.0,31.92,31.99,68400.0,31.6472,31.7166,31.6373,31.7067,68400.0
2011-01-26 13:00:00,31.98,32.02,31.97,31.99,72000.0,31.6968,31.7364,31.6869,31.7067,72000.0
2011-01-26 13:05:00,31.99,32.1,31.98,32.1,88000.0,31.7067,31.8157,31.6968,31.8157,88000.0
2011-01-26 13:10:00,32.1,32.21,32.1,32.21,134000.0,31.8157,31.9248,31.8157,31.9248,134000.0
2011-01-26 13:15:00,32.21,32.27,32.17,32.18,212400.0,31.9248,31.9842,31.8851,31.895,212400.0
2011-01-26 13:20:00,32.18,32.2,32.11,32.14,58000.0,31.895,31.9148,31.8256,31.8554,58000.0
2011-01-26 13:25:00,32.15,32.2,32.13,32.19,43200.0,31.8653,31.9148,31.8455,31.9049,43200.0
2011-01-26 13:30:00,32.19,32.22,32.17,32.2,58400.0,31.9049,31.9347,31.8851,31.9148,58400.0
2011-01-26 13:35:00,32.2,32.2,32.1,32.15,62000.0,31.9148,31.9148,31.8157,31.8653,62000.0
2011-01-26 13:40:00,32.15,32.22,32.13,32.21,73200.0,31.8653,31.9347,31.8455,31.9248,73200.0
2011-01-26 13:45:00,32.2,32.24,32.18,32.23,51200.0,31.9148,31.9545,31.895,31.9446,51200.0
2011-01-26 13:50:00,32.23,32.24,32.17,32.17,103600.0,31.9446,31.9545,31.8851,31.8851,103600.0
2011-01-26 13:55:00,32.16,32.22,32.15,32.16,183600.0,31.8752,31.9347,31.8653,31.8752,183600.0
2011-01-26 14:00:00,32.16,32.19,32.16,32.16,247200.0,31.8752,31.9049,31.8752,31.8752,247200.0
2011-01-26 14:05:00,32.16,32.18,32.12,32.15,57600.0,31.8752,31.895,31.8356,31.8653,57600.0
2011-01-26 14:10:00,32.13,32.14,32.11,32.13,43200.0,31.8455,31.8554,31.8256,31.8455,43200.0
2011-01-26 14:15:00,32.12,32.25,32.12,32.22,78400.0,31.8356,31.9644,31.8356,31.9347,78400.0
2011-01-26 14:20:00,32.21,32.21,32.1,32.11,75200.0,31.9248,31.9248,31.8157,31.8256,75200.0
2011-01-26 14:25:00,32.13,32.19,32.03,32.05,112800.0,31.8455,31.9049,31.7464,31.7662,112800.0
2011-01-26 14:30:00,32.07,32.08,31.96,32.01,132800.0,31.786,31.7959,31.677,31.7265,132800.0
2011-01-26 14:35:00,32.02,32.16,32.02,32.12,70000.0,31.7364,31.8752,31.7364,31.8356,70000.0
2011-01-26 14:40:00,32.11,32.23,32.11,32.18,87600.0,31.8256,31.9446,31.8256,31.895,87600.0
2011-01-26 14:45:00,32.2,32.21,32.1,32.11,61600.0,31.9148,31.9248,31.8157,31.8256,61600.0
2011-01-26 14:50:00,32.11,32.18,32.11,32.15,38400.0,31.8256,31.895,31.8256,31.8653,38400.0
2011-01-26 14:55:00,32.15,32.21,32.09,32.21,40000.0,31.8653,31.9248,31.8058,31.9248,40000.0
2011-01-26 15:00:00,32.2,32.2,32.13,32.15,54000.0,31.9148,31.9148,31.8455,31.8653,54000.0
2011-01-26 15:05:00,32.15,32.2,32.11,32.18,31600.0,31.8653,31.9148,31.8256,31.895,31600.0
2011-01-26 15:10:00,32.19,32.2,32.16,32.16,54400.0,31.9049,31.9148,31.8752,31.8752,54400.0
2011-01-26 15:15:00,32.17,32.2,32.1,32.1,44800.0,31.8851,31.9148,31.8157,31.8157,44800.0
2011-01-26 15:20:00,32.12,32.15,32.1,32.13,57600.0,31.8356,31.8653,31.8157,31.8455,57600.0
2011-01-26 15:25:00,32.13,32.14,32.07,32.08,52000.0,31.8455,31.8554,31.786,31.7959,52000.0
2011-01-26 15:30:00,32.08,32.11,32.06,32.1,208400.0,31.7959,31.8256,31.7761,31.8157,208400.0
2011-01-26 15:35:00,32.1,32.13,32.04,32.07,142800.0,31.8157,31.8455,31.7563,31.786,142800.0
2011-01-26 15:40:00,32.06,32.13,32.05,32.08,76400.0,31.7761,31.8455,31.7662,31.7959,76400.0
2011-01-26 15:45:00,32.08,32.13,32.08,32.12,127600.0,31.7959,31.8455,31.7959,31.8356,127600.0
2011-01-26 15:50:00,32.12,32.12,32.04,32.05,215600.0,31.8356,31.8356,31.7563,31.7662,215600.0
2011-01-26 15:55:00,32.05,32.1,32.02,32.03,349600.0,31.7662,31.8157,31.7364,31.7464,349600.0
2011-01-27 09:30:00,32.44,32.48,32.21,32.36,382400.0,32.1527,32.1924,31.9248,32.0734,382400.0
2011-01-27 09:35:00,32.34,32.44,32.29,32.32,136800.0,32.0536,32.1527,32.004,32.0338,136800.0
2011-01-27 09:40:00,32.33,32.5,32.26,32.26,216800.0,32.0437,32.2122,31.9743,31.9743,216800.0
2011-01-27 09:45:00,32.25,32.44,32.19,32.44,160000.0,31.9644,32.1527,31.9049,32.1527,160000.0
2011-01-27 09:50:00,32.44,32.48,32.34,32.43,146800.0,32.1527,32.1924,32.0536,32.1428,146800.0
2011-01-27 09:55:00,32.43,32.75,32.41,32.71,332800.0,32.1428,32.46,32.123,32.4203,332800.0
2011-01-27 10:00:00,32.74,32.74,32.59,32.67,134000.0,32.4501,32.4501,32.3014,32.3807,134000.0
2011-01-27 10:05:00,32.67,32.68,32.51,32.52,197600.0,32.3807,32.3906,32.2221,32.232,197600.0
2011-01-27 10:10:00,32.51,32.54,32.41,32.41,190800.0,32.2221,32.2518,32.123,32.123,190800.0
2011-01-27 10:15:00,32.43,32.57,32.4,32.55,80800.0,32.1428,32.2816,32.1131,32.2617,80800.0
2011-01-27 10:20:00,32.56,32.6,32.42,32.42,50800.0,32.2717,32.3113,32.1329,32.1329,50800.0
2011-01-27 10:25:00,32.42,32.45,32.38,32.42,76000.0,32.1329,32.1626,32.0933,32.1329,76000.0
2011-01-27 10:30:00,32.44,32.46,32.35,32.37,74000.0,32.1527,32.1725,32.0635,32.0833,74000.0
2011-01-27 10:35:00,32.36,32.4,32.27,32.31,73600.0,32.0734,32.1131,31.9842,32.0239,73600.0
2011-01-27 10:40:00,32.31,32.32,32.19,32.19,104400.0,32.0239,32.0338,31.9049,31.9049,104400.0
2011-01-27 10:45:00,32.2,32.31,32.2,32.28,46000.0,31.9148,32.0239,31.9148,31.9941,46000.0
2011-01-27 10:50:00,32.3,32.39,32.24,32.24,63600.0,32.014,32.1032,31.9545,31.9545,63600.0
2011-01-27 10:55:00,32.22,32.23,32.15,32.15,129600.0,31.9347,31.9446,31.8653,31.8653,129600.0
2011-01-27 11:00:00,32.13,32.17,32.04,32.07,144800.0,31.8455,31.8851,31.7563,31.786,144800.0
2011-01-27 11:05:00,32.08,32.08,31.89,31.91,212000.0,31.7959,31.7959,31.6076,31.6274,212000.0
2011-01-27 11:10:00,31.9,31.99,31.86,31.86,83200.0,31.6175,31.7067,31.5779,31.5779,83200.0
2011-01-27 11:15:00,31.87,31.98,31.86,31.95,64800.0,31.5878,31.6968,31.5779,31.6671,64800.0
2011-01-27 11:20:00,31.95,32.05,31.92,31.97,88000.0,31.6671,31.7662,31.6373,31.6869,88000.0
2011-01-27 11:25:00,31.96,32.06,31.9,32.04,93600.0,31.677,31.7761,31.6175,31.7563,93600.0
2011-01-27 11:30:00,32.05,32.06,31.92,31.93,80000.0,31.7662,31.7761,31.6373,31.6472,80000.0
2011-01-27 11:35:00,31.93,32.09,31.91,32.09,122000.0,31.6472,31.8058,31.6274,31.8058,122000.0
2011-01-27 11:40:00,32.07,32.14,32.06,32.1,158800.0,31.786,31.8554,31.7761,31.8157,158800.0
2011-01-27 11:45:00,32.09,32.13,32.02,32.11,177200.0,31.8058,31.8455,31.7364,31.8256,177200.0
2011-01-27 11:50:00,32.12,32.13,31.93,31.93,117200.0,31.8356,31.8455,31.6472,31.6472,117200.0
2011-01-27 11:55:00,31.95,32.09,31.93,32.04,48000.0,31.6671,31.8058,31.6472,31.7563,48000.0
2011-01-27 12:00:00,32.04,32.06,32.02,32.05,64400.0,31.7563,31.7761,31.7364,31.7662,64400.0
2011-01-27 12:05:00,32.06,32.09,32.0,32.05,107200.0,31.7761,31.8058,31.7166,31.7662,107200.0
2011-01-27 12:10:00,32.07,32.24,32.07,32.18,155200.0,31.786,31.9545,31.786,31.895,155200.0
2011-01-27 12:15:00,32.18,32.33,32.18,32.3,78000.0,31.895,32.0437,31.895,32.014,78000.0
2011-01-27 12:20:00,32.3,32.34,32.25,32.32,81200.0,32.014,32.0536,31.9644,32.0338,81200.0
2011-01-27 12:25:00,32.31,32.32,32.28,32.3,83200.0,32.0239,32.0338,31.9941,32.014,83200.0
2011-01-27 12:30:00,32.31,32.35,32.29,32.3,144800.0,32.0239,32.0635,32.004,32.014,144800.0
2011-01-27 12:35:00,32.29,32.32,32.23,32.23,122400.0,32.004,32.0338,31.9446,31.9446,122400.0
2011-01-27 12:40:00,32.24,32.26,32.17,32.26,111600.0,31.9545,31.9743,31.8851,31.9743,111600.0
2011-01-27 12:45:00,32.3,32.34,32.29,32.34,40000.0,32.014,32.0536,32.004,32.0536,40000.0
2011-01-27 12:50:00,32.35,32.47,32.35,32.42,162000.0,32.0635,32.1825,32.0635,32.1329,162000.0
2011-01-27 12:55:00,32.43,32.43,32.28,32.28,30800.0,32.1428,32.1428,31.9941,31.9941,30800.0
2011-01-27 13:00:00,32.29,32.37,32.27,32.37,49200.0,32.004,32.0833,31.9842,32.0833,49200.0
2011-01-27 13:05:00,32.36,32.38,32.34,32.38,76400.0,32.0734,32.0933,32.0536,32.0933,76400.0
2011-01-27 13:10:00,32.4,32.41,32.38,32.41,51600.0,32.1131,32.123,32.0933,32.123,51600.0
2011-01-27 13:15:00,32.43,32.49,32.41,32.46,72400.0,32.1428,32.2023,32.123,32.1725,72400.0
2011-01-27 13:20:00,32.46,32.48,32.38,32.38,36400.0,32.1725,32.1924,32.0933,32.0933,36400.0
2011-01-27 13:25:00,32.4,32.4,32.35,32.35,14400.0,32.1131,32.1131,32.0635,32.0635,14400.0
2011-01-27 13:30:00,32.36,32.39,32.35,32.35,72400.0,32.0734,32.1032,32.0635,32.0635,72400.0
2011-01-27 13:35:00,32.37,32.37,32.28,32.28,24400.0,32.0833,32.0833,31.9941,31.9941,24400.0
2011-01-27 13:40:00,32.28,32.28,32.23,32.24,35200.0,31.9941,31.9941,31.9446,31.9545,35200.0
2011-01-27 13:45:00,32.25,32.32,32.23,32.29,22400.0,31.9644,32.0338,31.9446,32.004,22400.0
2011-01-27 13:50:00,32.28,32.29,32.2,32.2,49200.0,31.9941,32.004,31.9148,31.9148,49200.0
2011-01-27 13:55:00,32.21,32.27,32.2,32.21,50400.0,31.9248,31.9842,31.9148,31.9248,50400.0
2011-01-27 14:00:00,32.21,32.21,32.1,32.13,100800.0,31.9248,31.9248,31.8157,31.8455,100800.0
2011-01-27 14:05:00,32.13,32.16,32.1,32.11,25600.0,31.8455,31.8752,31.8157,31.8256,25600.0
2011-01-27 14:10:00,32.13,32.19,32.12,32.17,20400.0,31.8455,31.9049,31.8356,31.8851,20400.0
2011-01-27 14:15:00,32.16,32.21,32.16,32.21,12000.0,31.8752,31.9248,31.8752,31.9248,12000.0
2011-01-27 14:20:00,32.19,32.21,32.14,32.17,41200.0,31.9049,31.9248,31.8554,31.8851,41200.0
2011-01-27 14:25:00,32.16,32.21,32.06,32.06,38800.0,31.8752,31.9248,31.7761,31.7761,38800.0
2011-01-27 14:30:00,32.06,32.1,32.05,32.08,30000.0,31.7761,31.8157,31.7662,31.7959,30000.0
2011-01-27 14:35:00,32.05,32.14,32.04,32.13,52800.0,31.7662,31.8554,31.7563,31.8455,52800.0
2011-01-27 14:40:00,32.13,32.25,32.1,32.18,50400.0,31.8455,31.9644,31.8157,31.895,50400.0
2011-01-27 14:45:00,32.2,32.25,32.16,32.19,36000.0,31.9148,31.9644,31.8752,31.9049,36000.0
2011-01-27 14:50:00,32.21,32.24,32.21,32.21,28000.0,31.9248,31.9545,31.9248,31.9248,28000.0
2011-01-27 14:55:00,32.21,32.26,32.19,32.23,15200.0,31.9248,31.9743,31.9049,31.9446,15200.0
2011-01-27 15:00:00,32.24,32.24,32.1,32.18,82800.0,31.9545,31.9545,31.8157,31.895,82800.0
2011-01-27 15:05:00,32.18,32.2,32.13,32.13,41200.0,31.895,31.9148,31.8455,31.8455,41200.0
2011-01-27 15:10:00,32.13,32.18,32.13,32.18,14000.0,31.8455,31.895,31.8455,31.895,14000.0
2011-01-27 15:15:00,32.18,32.18,32.08,32.09,50800.0,31.895,31.895,31.7959,31.8058,50800.0
2011-01-27 15:20:00,32.08,32.12,32.06,32.09,58400.0,31.7959,31.8356,31.7761,31.8058,58400.0
2011-01-27 15:25:00,32.08,32.12,32.06,32.07,60000.0,31.7959,31.8356,31.7761,31.786,60000.0
2011-01-27 15:30:00,32.07,32.14,32.02,32.05,114400.0,31.786,31.8554,31.7364,31.7662,114400.0
2011-01-27 15:35:00,32.05,32.13,32.03,32.1,122800.0,31.7662,31.8455,31.7464,31.8157,122800.0
2011-01-27 15:40:00,32.1,32.19,32.06,32.18,143200.0,31.8157,31.9049,31.7761,31.895,143200.0
2011-01-27 15:45:00,32.19,32.2,32.12,32.19,102800.0,31.9049,31.9148,31.8356,31.9049,102800.0
2011-01-27 15:50:00,32.19,32.23,32.1,32.11,209600.0,31.9049,31.9446,31.8157,31.8256,209600.0
2011-01-27 15:55:00,32.11,32.17,32.06,32.1,357600.0,31.8256,31.8851,31.7761,31.8157,357600.0
2011-01-28 09:30:00,32.56,33.06,32.44,32.95,673600.0,32.2717,32.7672,32.1527,32.6582,673600.0
2011-01-28 09:35:00,32.95,33.06,32.74,32.88,326000.0,32.6582,32.7672,32.4501,32.5888,326000.0
2011-01-28 09:40:00,32.89,33.12,32.86,33.08,170000.0,32.5987,32.8267,32.569,32.7871,170000.0
2011-01-28 09:45:00,33.09,33.17,32.98,33.06,266800.0,32.797,32.8763,32.6879,32.7672,266800.0
2011-01-28 09:50:00,33.06,33.31,33.06,33.28,623600.0,32.7672,33.015,32.7672,32.9853,623600.0
2011-01-28 09:55:00,33.31,33.43,33.27,33.34,531200.0,33.015,33.134,32.9754,33.0447,531200.0
2011-01-28 10:00:00,33.33,33.34,33.13,33.16,275200.0,33.0348,33.0447,32.8366,32.8663,275200.0
2011-01-28 10:05:00,33.14,33.43,33.11,33.41,289200.0,32.8465,33.134,32.8168,33.1141,289200.0
2011-01-28 10:10:00,33.4,33.5,33.22,33.26,276400.0,33.1042,33.2033,32.9258,32.9655,276400.0
2011-01-28 10:15:00,33.24,33.3,33.1,33.12,224400.0,32.9456,33.0051,32.8069,32.8267,224400.0
2011-01-28 10:20:00,33.12,33.15,32.76,32.85,387600.0,32.8267,32.8564,32.4699,32.5591,387600.0
2011-01-28 10:25:00,32.85,33.33,32.82,33.2,557600.0,32.5591,33.0348,32.5294,32.906,557600.0
2011-01-28 10:30:00,33.18,33.26,32.88,32.98,327200.0,32.8862,32.9655,32.5888,32.6879,327200.0
2011-01-28 10:35:00,33.01,33.33,32.99,33.2,295200.0,32.7177,33.0348,32.6978,32.906,295200.0
2011-01-28 10:40:00,33.21,33.31,33.05,33.13,116800.0,32.9159,33.015,32.7573,32.8366,116800.0
2011-01-28 10:45:00,33.13,33.15,32.97,33.09,120800.0,32.8366,32.8564,32.678,32.797,120800.0
2011-01-28 10:50:00,33.11,33.11,32.92,33.08,250400.0,32.8168,32.8168,32.6285,32.7871,250400.0
2011-01-28 10:55:00,33.06,33.19,32.97,33.16,166800.0,32.7672,32.8961,32.678,32.8663,166800.0
2011-01-28 11:00:00,33.15,33.17,32.95,33.07,127600.0,32.8564,32.8763,32.6582,32.7771,127600.0
2011-01-28 11:05:00,33.06,33.14,33.0,33.12,74800.0,32.7672,32.8465,32.7078,32.8267,74800.0
2011-01-28 11:10:00,33.09,33.15,33.04,33.15,75200.0,32.797,32.8564,32.7474,32.8564,75200.0
2011-01-28 11:15:00,33.13,33.23,33.13,33.22,96400.0,32.8366,32.9357,32.8366,32.9258,96400.0
2011-01-28 11:20:00,33.22,33.35,33.16,33.31,209200.0,32.9258,33.0547,32.8663,33.015,209200.0
2011-01-28 11:25:00,33.32,33.34,33.22,33.22,150800.0,33.0249,33.0447,32.9258,32.9258,150800.0
2011-01-28 11:30:00,33.22,33.22,33.08,33.09,186000.0,32.9258,32.9258,32.7871,32.797,186000.0
2011-01-28 11:35:00,33.1,33.1,32.79,32.83,293200.0,32.8069,32.8069,32.4996,32.5393,293200.0
2011-01-28 11:40:00,32.84,32.88,32.65,32.8,240400.0,32.5492,32.5888,32.3609,32.5095,240400.0
2011-01-28 11:45:00,32.82,32.82,32.64,32.76,192000.0,32.5294,32.5294,32.3509,32.4699,192000.0
2011-01-28 11:50:00,32.76,32.77,32.62,32.7,198400.0,32.4699,32.4798,32.3311,32.4104,198400.0
2011-01-28 11:55:00,32.66,32.72,32.58,32.58,140800.0,32.3708,32.4302,32.2915,32.2915,140800.0
2011-01-28 12:00:00,32.58,32.61,32.35,32.45,428000.0,32.2915,32.3212,32.0635,32.1626,428000.0
2011-01-28 12:05:00,32.45,32.59,32.41,32.53,253600.0,32.1626,32.3014,32.123,32.2419,253600.0
2011-01-28 12:10:00,32.55,32.62,32.52,32.58,121600.0,32.2617,32.3311,32.232,32.2915,121600.0
2011-01-28 12:15:00,32.57,32.88,32.54,32.82,310400.0,32.2816,32.5888,32.2518,32.5294,310400.0
2011-01-28 12:20:00,32.83,33.0,32.74,33.0,182000.0,32.5393,32.7078,32.4501,32.7078,182000.0
2011-01-28 12:25:00,33.0,33.12,32.92,32.93,217600.0,32.7078,32.8267,32.6285,32.6384,217600.0
2011-01-28 12:30:00,32.93,32.93,32.82,32.88,79200.0,32.6384,32.6384,32.5294,32.5888,79200.0
2011-01-28 12:35:00,32.85,32.93,32.81,32.86,76400.0,32.5591,32.6384,32.5194,32.569,76400.0
2011-01-28 12:40:00,32.89,33.11,32.89,33.02,149600.0,32.5987,32.8168,32.5987,32.7276,149600.0
2011-01-28 12:45:00,33.01,33.09,32.98,33.09,94000.0,32.7177,32.797,32.6879,32.797,94000.0
2011-01-28 12:50:00,33.09,33.13,33.02,33.05,94000.0,32.797,32.8366,32.7276,32.7573,94000.0
2011-01-28 12:55:00,33.05,33.08,32.98,33.07,52000.0,32.7573,32.7871,32.6879,32.7771,52000.0
2011-01-28 13:00:00,33.04,33.05,32.84,32.92,80000.0,32.7474,32.7573,32.5492,32.6285,80000.0
2011-01-28 13:05:00,32.92,32.93,32.77,32.78,84800.0,32.6285,32.6384,32.4798,32.4897,84800.0
2011-01-28 13:10:00,32.8,32.99,32.75,32.91,165600.0,32.5095,32.6978,32.46,32.6186,165600.0
2011-01-28 13:15:00,32.94,32.94,32.82,32.92,95600.0,32.6483,32.6483,32.5294,32.6285,95600.0
2011-01-28 13:20:00,32.92,32.94,32.86,32.94,58800.0,32.6285,32.6483,32.569,32.6483,58800.0
2011-01-28 13:25:00,32.95,33.06,32.89,33.04,172800.0,32.6582,32.7672,32.5987,32.7474,172800.0
2011-01-28 13:30:00,33.04,33.21,33.03,33.17,362400.0,32.7474,32.9159,32.7375,32.8763,362400.0
2011-01-28 13:35:00,33.17,33.22,33.13,33.2,142800.0,32.8763,32.9258,32.8366,32.906,142800.0
2011-01-28 13:40:00,33.2,33.24,33.1,33.14,222800.0,32.906,32.9456,32.8069,32.8465,222800.0
2011-01-28 13:45:00,33.15,33.25,33.14,33.24,87600.0,32.8564,32.9555,32.8465,32.9456,87600.0
2011-01-28 13:50:00,33.23,33.34,33.21,33.32,157200.0,32.9357,33.0447,32.9159,33.0249,157200.0
2011-01-28 13:55:00,33.32,33.41,33.27,33.38,199600.0,33.0249,33.1141,32.9754,33.0844,199600.0
2011-01-28 14:00:00,33.38,33.44,33.36,33.4,190000.0,33.0844,33.1439,33.0646,33.1042,190000.0
2011-01-28 14:05:00,33.38,33.44,33.21,33.25,180800.0,33.0844,33.1439,32.9159,32.9555,180800.0
2011-01-28 14:10:00,33.26,33.26,33.13,33.17,79200.0,32.9655,32.9655,32.8366,32.8763,79200.0
2011-01-28 14:15:00,33.2,33.24,33.11,33.18,108400.0,32.906,32.9456,32.8168,32.8862,108400.0
2011-01-28 14:20:00,33.17,33.2,33.11,33.17,89600.0,32.8763,32.906,32.8168,32.8763,89600.0
2011-01-28 14:25:00,33.15,33.21,33.13,33.2,72000.0,32.8564,32.9159,32.8366,32.906,72000.0
2011-01-28 14:30:00,33.2,33.26,33.2,33.26,105200.0,32.906,32.9655,32.906,32.9655,105200.0
2011-01-28 14:35:00,33.26,33.26,33.16,33.17,109600.0,32.9655,32.9655,32.8663,32.8763,109600.0
2011-01-28 14:40:00,33.17,33.21,33.14,33.2,72800.0,32.8763,32.9159,32.8465,32.906,72800.0
2011-01-28 14:45:00,33.2,33.2,33.11,33.17,105600.0,32.906,32.906,32.8168,32.8763,105600.0
2011-01-28 14:50:00,33.16,33.21,33.06,33.08,94800.0,32.8663,32.9159,32.7672,32.7871,94800.0
2011-01-28 14:55:00,33.1,33.13,33.04,33.11,148800.0,32.8069,32.8366,32.7474,32.8168,148800.0
2011-01-28 15:00:00,33.11,33.13,33.06,33.08,105600.0,32.8168,32.8366,32.7672,32.7871,105600.0
2011-01-28 15:05:00,33.1,33.13,33.07,33.09,75600.0,32.8069,32.8366,32.7771,32.797,75600.0
2011-01-28 15:10:00,33.09,33.11,33.03,33.08,123200.0,32.797,32.8168,32.7375,32.7871,123200.0
2011-01-28 15:15:00,33.08,33.08,33.0,33.05,144000.0,32.7871,32.7871,32.7078,32.7573,144000.0
2011-01-28 15:20:00,33.05,33.06,33.02,33.05,170800.0,32.7573,32.7672,32.7276,32.7573,170800.0
2011-01-28 15:25:00,33.05,33.06,33.01,33.02,186800.0,32.7573,32.7672,32.7177,32.7276,186800.0
2011-01-28 15:30:00,33.01,33.02,32.97,32.99,213200.0,32.7177,32.7276,32.678,32.6978,213200.0
2011-01-28 15:35:00,33.0,33.02,32.89,32.95,366400.0,32.7078,32.7276,32.5987,32.6582,366400.0
2011-01-28 15:40:00,32.95,33.0,32.9,32.98,137600.0,32.6582,32.7078,32.6086,32.6879,137600.0
2011-01-28 15:45:00,32.98,32.99,32.9,32.93,178000.0,32.6879,32.6978,32.6086,32.6384,178000.0
2011-01-28 15:50:00,32.94,32.96,32.86,32.93,280800.0,32.6483,32.6681,32.569,32.6384,280800.0
2011-01-28 15:55:00,32.93,32.94,32.86,32.9,313200.0,32.6384,32.6483,32.569,32.6086,313200.0
2011-01-31 09:30:00,32.96,33.11,32.65,32.75,306400.0,32.6681,32.8168,32.3609,32.46,306400.0
2011-01-31 09:35:00,32.73,32.83,32.5,32.52,207200.0,32.4402,32.5393,32.2122,32.232,207200.0
2011-01-31 09:40:00,32.52,32.72,32.38,32.7,164000.0,32.232,32.4302,32.0933,32.4104,164000.0
2011-01-31 09:45:00,32.7,32.74,32.33,32.4,142000.0,32.4104,32.4501,32.0437,32.1131,142000.0
2011-01-31 09:50:00,32.4,32.59,32.38,32.41,126800.0,32.1131,32.3014,32.0933,32.123,126800.0
2011-01-31 09:55:00,32.42,32.65,32.38,32.51,126400.0,32.1329,32.3609,32.0933,32.2221,126400.0
2011-01-31 10:00:00,32.45,32.56,32.4,32.42,200800.0,32.1626,32.2717,32.1131,32.1329,200800.0
2011-01-31 10:05:00,32.4,32.5,32.39,32.39,86800.0,32.1131,32.2122,32.1032,32.1032,86800.0
2011-01-31 10:10:00,32.39,32.45,32.36,32.41,91600.0,32.1032,32.1626,32.0734,32.123,91600.0
2011-01-31 10:15:00,32.41,32.54,32.39,32.47,61200.0,32.123,32.2518,32.1032,32.1825,61200.0
2011-01-31 10:20:00,32.48,32.6,32.41,32.57,44400.0,32.1924,32.3113,32.123,32.2816,44400.0
2011-01-31 10:25:00,32.54,32.58,32.46,32.46,115200.0,32.2518,32.2915,32.1725,32.1725,115200.0
2011-01-31 10:30:00,32.47,32.5,32.41,32.43,112400.0,32.1825,32.2122,32.123,32.1428,112400.0
2011-01-31 10:35:00,32.43,32.5,32.39,32.48,92400.0,32.1428,32.2122,32.1032,32.1924,92400.0
2011-01-31 10:40:00,32.48,32.5,32.44,32.44,182800.0,32.1924,32.2122,32.1527,32.1527,182800.0
2011-01-31 10:45:00,32.46,32.5,32.43,32.43,80400.0,32.1725,32.2122,32.1428,32.1428,80400.0
2011-01-31 10:50:00,32.43,32.45,32.38,32.39,28000.0,32.1428,32.1626,32.0933,32.1032,28000.0
2011-01-31 10:55:00,32.39,32.46,32.38,32.41,42400.0,32.1032,32.1725,32.0933,32.123,42400.0
2011-01-31 11:00:00,32.41,32.44,32.39,32.41,80400.0,32.123,32.1527,32.1032,32.123,80400.0
2011-01-31 11:05:00,32.41,32.42,32.35,32.35,88800.0,32.123,32.1329,32.0635,32.0635,88800.0
2011-01-31 11:10:00,32.35,32.4,32.34,32.34,56000.0,32.0635,32.1131,32.0536,32.0536,56000.0
2011-01-31 11:15:00,32.34,32.42,32.28,32.4,119200.0,32.0536,32.1329,31.9941,32.1131,119200.0
2011-01-31 11:20:00,32.4,32.5,32.39,32.39,110400.0,32.1131,32.2122,32.1032,32.1032,110400.0
2011-01-31 11:25:00,32.4,32.47,32.4,32.43,95600.0,32.1131,32.1825,32.1131,32.1428,95600.0
2011-01-31 11:30:00,32.42,32.45,32.33,32.43,129600.0,32.1329,32.1626,32.0437,32.1428,129600.0
2011-01-31 11:35:00,32.43,32.44,32.35,32.35,129200.0,32.1428,32.1527,32.0635,32.0635,129200.0
2011-01-31 11:40:00,32.37,32.45,32.35,32.37,188800.0,32.0833,32.1626,32.0635,32.0833,188800.0
2011-01-31 11:45:00,32.35,32.38,32.17,32.25,152800.0,32.0635,32.0933,31.8851,31.9644,152800.0
2011-01-31 11:50:00,32.26,32.27,32.1,32.11,191600.0,31.9743,31.9842,31.8157,31.8256,191600.0
2011-01-31 11:55:00,32.13,32.2,32.1,32.17,96000.0,31.8455,31.9148,31.8157,31.8851,96000.0
2011-01-31 12:00:00,32.18,32.2,32.15,32.17,120400.0,31.895,31.9148,31.8653,31.8851,120400.0
2011-01-31 12:05:00,32.18,32.23,32.16,32.2,293600.0,31.895,31.9446,31.8752,31.9148,293600.0
2011-01-31 12:10:00,32.22,32.26,32.18,32.23,96000.0,31.9347,31.9743,31.895,31.9446,96000.0
2011-01-31 12:15:00,32.23,32.25,32.19,32.25,84000.0,31.9446,31.9644,31.9049,31.9644,84000.0
2011-01-31 12:20:00,32.27,32.33,32.25,32.26,49200.0,31.9842,32.0437,31.9644,31.9743,49200.0
2011-01-31 12:25:00,32.26,32.32,32.26,32.29,68800.0,31.9743,32.0338,31.9743,32.004,68800.0
2011-01-31 12:30:00,32.3,32.3,32.17,32.2,220000.0,32.014,32.014,31.8851,31.9148,220000.0
2011-01-31 12:35:00,32.2,32.22,32.18,32.19,67600.0,31.9148,31.9347,31.895,31.9049,67600.0
2011-01-31 12:40:00,32.19,32.22,32.18,32.22,57200.0,31.9049,31.9347,31.895,31.9347,57200.0
2011-01-31 12:45:00,32.22,32.28,32.21,32.23,87600.0,31.9347,31.9941,31.9248,31.9446,87600.0
2011-01-31 12:50:00,32.23,32.27,32.21,32.24,86000.0,31.9446,31.9842,31.9248,31.9545,86000.0
2011-01-31 12:55:00,32.25,32.26,32.23,32.25,49200.0,31.9644,31.9743,31.9446,31.9644,49200.0
2011-01-31 13:00:00,32.25,32.32,32.24,32.27,76800.0,31.9644,32.0338,31.9545,31.9842,76800.0
2011-01-31 13:05:00,32.27,32.31,32.26,32.27,129600.0,31.9842,32.0239,31.9743,31.9842,129600.0
2011-01-31 13:10:00,32.27,32.28,32.22,32.25,56400.0,31.9842,31.9941,31.9347,31.9644,56400.0
2011-01-31 13:15:00,32.26,32.31,32.24,32.28,71200.0,31.9743,32.0239,31.9545,31.9941,71200.0
2011-01-31 13:20:00,32.29,32.29,32.24,32.25,38000.0,32.004,32.004,31.9545,31.9644,38000.0
2011-01-31 13:25:00,32.25,32.29,32.23,32.25,60000.0,31.9644,32.004,31.9446,31.9644,60000.0
2011-01-31 13:30:00,32.24,32.27,32.23,32.27,48400.0,31.9545,31.9842,31.9446,31.9842,48400.0
2011-01-31 13:35:00,32.26,32.27,32.19,32.19,206000.0,31.9743,31.9842,31.9049,31.9049,206000.0
2011-01-31 13:40:00,32.19,32.19,32.11,32.14,108400.0,31.9049,31.9049,31.8256,31.8554,108400.0
2011-01-31 13:45:00,32.17,32.25,32.17,32.21,35200.0,31.8851,31.9644,31.8851,31.9248,35200.0
2011-01-31 13:50:00,32.21,32.25,32.21,32.24,20000.0,31.9248,31.9644,31.9248,31.9545,20000.0
2011-01-31 13:55:00,32.25,32.26,32.24,32.24,68000.0,31.9644,31.9743,31.9545,31.9545,68000.0
2011-01-31 14:00:00,32.25,32.3,32.25,32.25,101200.0,31.9644,32.014,31.9644,31.9644,101200.0
2011-01-31 14:05:00,32.25,32.27,32.23,32.26,118800.0,31.9644,31.9842,31.9446,31.9743,118800.0
2011-01-31 14:10:00,32.26,32.26,32.2,32.2,102400.0,31.9743,31.9743,31.9148,31.9148,102400.0
2011-01-31 14:15:00,32.21,32.34,32.21,32.31,80800.0,31.9248,32.0536,31.9248,32.0239,80800.0
2011-01-31 14:20:00,32.31,32.34,32.27,32.31,31200.0,32.0239,32.0536,31.9842,32.0239,31200.0
2011-01-31 14:25:00,32.31,32.32,32.29,32.29,76000.0,32.0239,32.0338,32.004,32.004,76000.0
2011-01-31 14:30:00,32.29,32.32,32.26,32.29,137200.0,32.004,32.0338,31.9743,32.004,137200.0
2011-01-31 14:35:00,32.3,32.32,32.26,32.27,235200.0,32.014,32.0338,31.9743,31.9842,235200.0
2011-01-31 14:40:00,32.28,32.29,32.24,32.28,85600.0,31.9941,32.004,31.9545,31.9941,85600.0
2011-01-31 14:45:00,32.28,32.3,32.18,32.19,75200.0,31.9941,32.014,31.895,31.9049,75200.0
2011-01-31 14:50:00,32.17,32.3,32.17,32.28,44000.0,31.8851,32.014,31.8851,31.9941,44000.0
2011-01-31 14:55:00,32.28,32.32,32.27,32.32,36400.0,31.9941,32.0338,31.9842,32.0338,36400.0
2011-01-31 15:00:00,32.3,32.35,32.27,32.31,99600.0,32.014,32.0635,31.9842,32.0239,99600.0
2011-01-31 15:05:00,32.3,32.32,32.29,32.31,83200.0,32.014,32.0338,32.004,32.0239,83200.0
2011-01-31 15:10:00,32.32,32.35,32.28,32.35,242800.0,32.0338,32.0635,31.9941,32.0635,242800.0
2011-01-31 15:15:00,32.36,32.47,32.35,32.4,158800.0,32.0734,32.1825,32.0635,32.1131,158800.0
2011-01-31 15:20:00,32.39,32.44,32.33,32.42,80000.0,32.1032,32.1527,32.0437,32.1329,80000.0
2011-01-31 15:25:00,32.41,32.43,32.35,32.36,103600.0,32.123,32.1428,32.0635,32.0734,103600.0
2011-01-31 15:30:00,32.36,32.38,32.32,32.37,130400.0,32.0734,32.0933,32.0338,32.0833,130400.0
2011-01-31 15:35:00,32.37,32.39,32.34,32.35,135600.0,32.0833,32.1032,32.0536,32.0635,135600.0
2011-01-31 15:40:00,32.35,32.44,32.35,32.39,196000.0,32.0635,32.1527,32.0635,32.1032,196000.0
2011-01-31 15:45:00,32.39,32.47,32.37,32.41,202800.0,32.1032,32.1825,32.0833,32.123,202800.0
2011-01-31 15:50:00,32.42,32.43,32.35,32.37,268400.0,32.1329,32.1428,32.0635,32.0833,268400.0
2011-01-31 15:55:00,32.36,32.41,32.23,32.28,606000.0,32.0734,32.123,31.9446,31.9941,606000.0
2011-02-01 09:30:00,32.51,32.53,32.0,32.05,514000.0,32.2221,32.2419,31.7166,31.7662,514000.0
2011-02-01 09:35:00,32.07,32.51,32.03,32.38,184800.0,31.786,32.2221,31.7464,32.0933,184800.0
2011-02-01 09:40:00,32.38,32.51,32.35,32.5,206800.0,32.0933,32.2221,32.0635,32.2122,206800.0
2011-02-01 09:45:00,32.5,32.7,32.42,32.48,152000.0,32.2122,32.4104,32.1329,32.1924,152000.0
2011-02-01 09:50:00,32.48,32.67,32.46,32.64,108800.0,32.1924,32.3807,32.1725,32.3509,108800.0
2011-02-01 09:55:00,32.66,32.78,32.62,32.73,108400.0,32.3708,32.4897,32.3311,32.4402,108400.0
2011-02-01 10:00:00,32.76,32.93,32.71,32.79,218800.0,32.4699,32.6384,32.4203,32.4996,218800.0
2011-02-01 10:05:00,32.79,32.87,32.79,32.83,75200.0,32.4996,32.5789,32.4996,32.5393,75200.0
2011-02-01 10:10:00,32.83,32.89,32.81,32.88,88400.0,32.5393,32.5987,32.5194,32.5888,88400.0
2011-02-01 10:15:00,32.86,33.0,32.81,32.94,138800.0,32.569,32.7078,32.5194,32.6483,138800.0
2011-02-01 10:20:00,32.94,33.11,32.94,33.07,221200.0,32.6483,32.8168,32.6483,32.7771,221200.0
2011-02-01 10:25:00,33.05,33.08,32.94,32.96,252400.0,32.7573,32.7871,32.6483,32.6681,252400.0
2011-02-01 10:30:00,32.97,32.98,32.9,32.93,161200.0,32.678,32.6879,32.6086,32.6384,161200.0
2011-02-01 10:35:00,32.94,32.96,32.89,32.94,144400.0,32.6483,32.6681,32.5987,32.6483,144400.0
2011-02-01 10:40:00,32.94,33.0,32.92,32.98,74000.0,32.6483,32.7078,32.6285,32.6879,74000.0
2011-02-01 10:45:00,32.99,33.02,32.97,33.0,147600.0,32.6978,32.7276,32.678,32.7078,147600.0
2011-02-01 10:50:00,32.99,33.01,32.96,32.99,126400.0,32.6978,32.7177,32.6681,32.6978,126400.0
2011-02-01 10:55:00,32.98,33.01,32.94,33.01,114800.0,32.6879,32.7177,32.6483,32.7177,114800.0
2011-02-01 11:00:00,32.99,33.01,32.97,32.99,70400.0,32.6978,32.7177,32.678,32.6978,70400.0
2011-02-01 11:05:00,33.01,33.06,33.0,33.0,152000.0,32.7177,32.7672,32.7078,32.7078,152000.0
2011-02-01 11:10:00,33.0,33.01,32.97,32.98,62800.0,32.7078,32.7177,32.678,32.6879,62800.0
2011-02-01 11:15:00,32.98,32.98,32.94,32.94,85200.0,32.6879,32.6879,32.6483,32.6483,85200.0
2011-02-01 11:20:00,32.94,32.95,32.85,32.85,117600.0,32.6483,32.6582,32.5591,32.5591,117600.0
2011-02-01 11:25:00,32.85,32.88,32.83,32.88,108400.0,32.5591,32.5888,32.5393,32.5888,108400.0
2011-02-01 11:30:00,32.87,32.94,32.86,32.94,76000.0,32.5789,32.6483,32.569,32.6483,76000.0
2011-02-01 11:35:00,32.92,32.98,32.92,32.95,39600.0,32.6285,32.6879,32.6285,32.6582,39600.0
2011-02-01 11:40:00,32.94,32.98,32.94,32.96,43600.0,32.6483,32.6879,32.6483,32.6681,43600.0
2011-02-01 11:45:00,32.96,32.98,32.94,32.94,166400.0,32.6681,32.6879,32.6483,32.6483,166400.0
2011-02-01 11:50:00,32.94,32.97,32.92,32.95,137200.0,32.6483,32.678,32.6285,32.6582,137200.0
2011-02-01 11:55:00,32.94,32.97,32.93,32.94,96400.0,32.6483,32.678,32.6384,32.6483,96400.0
2011-02-01 12:00:00,32.94,32.97,32.91,32.94,68800.0,32.6483,32.678,32.6186,32.6483,68800.0
2011-02-01 12:05:00,32.94,33.02,32.94,33.02,109200.0,32.6483,32.7276,32.6483,32.7276,109200.0
2011-02-01 12:10:00,33.02,33.07,32.96,33.06,143600.0,32.7276,32.7771,32.6681,32.7672,143600.0
2011-02-01 12:15:00,33.06,33.13,33.05,33.08,93600.0,32.7672,32.8366,32.7573,32.7871,93600.0
2011-02-01 12:20:00,33.09,33.1,33.04,33.1,31600.0,32.797,32.8069,32.7474,32.8069,31600.0
2011-02-01 12:25:00,33.08,33.09,33.04,33.09,20000.0,32.7871,32.797,32.7474,32.797,20000.0
2011-02-01 12:30:00,33.08,33.09,33.0,33.02,27200.0,32.7871,32.797,32.7078,32.7276,27200.0
2011-02-01 12:35:00,33.02,33.06,32.99,33.05,47600.0,32.7276,32.7672,32.6978,32.7573,47600.0
2011-02-01 12:40:00,33.04,33.09,33.02,33.06,46800.0,32.7474,32.797,32.7276,32.7672,46800.0
2011-02-01 12:45:00,33.06,33.1,32.99,32.99,30400.0,32.7672,32.8069,32.6978,32.6978,30400.0
2011-02-01 12:50:00,32.99,33.07,32.98,33.06,56800.0,32.6978,32.7771,32.6879,32.7672,56800.0
2011-02-01 12:55:00,33.04,33.1,33.04,33.1,14400.0,32.7474,32.8069,32.7474,32.8069,14400.0
2011-02-01 13:00:00,33.09,33.1,33.05,33.08,33200.0,32.797,32.8069,32.7573,32.7871,33200.0
2011-02-01 13:05:00,33.08,33.09,33.0,33.01,43600.0,32.7871,32.797,32.7078,32.7177,43600.0
2011-02-01 13:10:00,33.01,33.04,33.0,33.02,27600.0,32.7177,32.7474,32.7078,32.7276,27600.0
2011-02-01 13:15:00,33.04,33.05,32.97,33.0,32800.0,32.7474,32.7573,32.678,32.7078,32800.0
2011-02-01 13:20:00,33.0,33.06,32.98,33.04,51200.0,32.7078,32.7672,32.6879,32.7474,51200.0
2011-02-01 13:25:00,33.05,33.07,33.02,33.05,28000.0,32.7573,32.7771,32.7276,32.7573,28000.0
2011-02-01 13:30:00,33.05,33.05,32.96,32.98,58800.0,32.7573,32.7573,32.6681,32.6879,58800.0
2011-02-01 13:35:00,32.96,32.99,32.94,32.95,53600.0,32.6681,32.6978,32.6483,32.6582,53600.0
2011-02-01 13:40:00,32.96,32.98,32.94,32.97,26000.0,32.6681,32.6879,32.6483,32.678,26000.0
2011-02-01 13:45:00,32.97,33.04,32.97,33.02,40400.0,32.678,32.7474,32.678,32.7276,40400.0
2011-02-01 13:50:00,33.03,33.03,32.98,32.99,40000.0,32.7375,32.7375,32.6879,32.6978,40000.0
2011-02-01 13:55:00,33.01,33.02,32.95,32.96,56000.0,32.7177,32.7276,32.6582,32.6681,56000.0
2011-02-01 14:00:00,32.96,33.06,32.95,33.04,25200.0,32.6681,32.7672,32.6582,32.7474,25200.0
2011-02-01 14:05:00,33.06,33.08,33.02,33.07,70400.0,32.7672,32.7871,32.7276,32.7771,70400.0
2011-02-01 14:10:00,33.07,33.08,33.05,33.08,25200.0,32.7771,32.7871,32.7573,32.7871,25200.0
2011-02-01 14:15:00,33.08,33.12,33.06,33.09,52000.0,32.7871,32.8267,32.7672,32.797,52000.0
2011-02-01 14:20:00,33.09,33.09,33.06,33.06,27600.0,32.797,32.797,32.7672,32.7672,27600.0
2011-02-01 14:25:00,33.06,33.1,33.06,33.09,26800.0,32.7672,32.8069,32.7672,32.797,26800.0
2011-02-01 14:30:00,33.1,33.11,33.09,33.1,24000.0,32.8069,32.8168,32.797,32.8069,24000.0
2011-02-01 14:35:00,33.08,33.11,33.08,33.1,46800.0,32.7871,32.8168,32.7871,32.8069,46800.0
2011-02-01 14:40:00,33.09,33.25,33.09,33.21,304400.0,32.797,32.9555,32.797,32.9159,304400.0
2011-02-01 14:45:00,33.22,33.24,33.19,33.21,90400.0,32.9258,32.9456,32.8961,32.9159,90400.0
2011-02-01 14:50:00,33.2,33.22,33.17,33.2,44400.0,32.906,32.9258,32.8763,32.906,44400.0
2011-02-01 14:55:00,33.2,33.25,33.2,33.24,70800.0,32.906,32.9555,32.906,32.9456,70800.0
2011-02-01 15:00:00,33.24,33.26,33.13,33.22,139600.0,32.9456,32.9655,32.8366,32.9258,139600.0
2011-02-01 15:05:00,33.22,33.23,33.18,33.21,42000.0,32.9258,32.9357,32.8862,32.9159,42000.0
2011-02-01 15:10:00,33.2,33.22,33.15,33.15,57600.0,32.906,32.9258,32.8564,32.8564,57600.0
2011-02-01 15:15:00,33.15,33.19,33.11,33.15,97600.0,32.8564,32.8961,32.8168,32.8564,97600.0
2011-02-01 15:20:00,33.15,33.15,33.1,33.11,83600.0,32.8564,32.8564,32.8069,32.8168,83600.0
2011-02-01 15:25:00,33.12,33.12,33.06,33.06,153600.0,32.8267,32.8267,32.7672,32.7672,153600.0
2011-02-01 15:30:00,33.06,33.06,33.0,33.0,212000.0,32.7672,32.7672,32.7078,32.7078,212000.0
2011-02-01 15:35:00,33.0,33.03,32.93,32.94,360800.0,32.7078,32.7375,32.6384,32.6483,360800.0
2011-02-01 15:40:00,32.93,32.97,32.9,32.93,146000.0,32.6384,32.678,32.6086,32.6384,146000.0
2011-02-01 15:45:00,32.94,32.97,32.89,32.92,167200.0,32.6483,32.678,32.5987,32.6285,167200.0
2011-02-01 15:50:00,32.92,33.01,32.9,32.91,255600.0,32.6285,32.7177,32.6086,32.6186,255600.0
2011-02-01 15:55:00,32.91,32.92,32.82,32.88,305200.0,32.6186,32.6285,32.5294,32.5888,305200.0
2011-02-02 09:30:00,32.89,33.31,32.88,33.2,262000.0,32.5987,33.015,32.5888,32.906,262000.0
2011-02-02 09:35:00,33.25,33.58,33.19,33.51,373200.0,32.9555,33.2826,32.8961,33.2132,373200.0
2011-02-02 09:40:00,33.54,33.93,33.48,33.93,381200.0,33.243,33.6295,33.1835,33.6295,381200.0
2011-02-02 09:45:00,33.93,34.0,33.68,33.69,338800.0,33.6295,33.6989,33.3817,33.3917,338800.0
2011-02-02 09:50:00,33.69,33.76,33.66,33.74,130400.0,33.3917,33.461,33.3619,33.4412,130400.0
2011-02-02 09:55:00,33.71,33.99,33.71,33.98,267600.0,33.4115,33.689,33.4115,33.6791,267600.0
2011-02-02 10:00:00,33.98,34.0,33.77,33.85,268000.0,33.6791,33.6989,33.4709,33.5502,268000.0
2011-02-02 10:05:00,33.82,33.87,33.69,33.75,190000.0,33.5205,33.5701,33.3917,33.4511,190000.0
2011-02-02 10:10:00,33.76,33.87,33.75,33.84,128800.0,33.461,33.5701,33.4511,33.5403,128800.0
2011-02-02 10:15:00,33.82,34.0,33.79,33.99,98000.0,33.5205,33.6989,33.4908,33.689,98000.0
2011-02-02 10:20:00,33.99,34.13,33.97,34.03,331200.0,33.689,33.8278,33.6692,33.7286,331200.0
2011-02-02 10:25:00,34.04,34.1,33.97,34.09,230800.0,33.7386,33.798,33.6692,33.7881,230800.0
2011-02-02 10:30:00,34.09,34.1,34.0,34.02,114000.0,33.7881,33.798,33.6989,33.7187,114000.0
2011-02-02 10:35:00,34.01,34.08,33.96,34.04,302800.0,33.7088,33.7782,33.6593,33.7386,302800.0
2011-02-02 10:40:00,34.04,34.06,33.9,34.06,157200.0,33.7386,33.7584,33.5998,33.7584,157200.0
2011-02-02 10:45:00,34.03,34.09,33.85,33.94,104000.0,33.7286,33.7881,33.5502,33.6394,104000.0
2011-02-02 10:50:00,33.94,34.02,33.88,33.98,218400.0,33.6394,33.7187,33.58,33.6791,218400.0
2011-02-02 10:55:00,33.99,34.06,33.95,34.03,149600.0,33.689,33.7584,33.6493,33.7286,149600.0
2011-02-02 11:00:00,34.04,34.11,33.99,34.06,178800.0,33.7386,33.8079,33.689,33.7584,178800.0
2011-02-02 11:05:00,34.06,34.11,33.95,33.99,173600.0,33.7584,33.8079,33.6493,33.689,173600.0
2011-02-02 11:10:00,33.99,34.08,33.98,34.06,74000.0,33.689,33.7782,33.6791,33.7584,74000.0
2011-02-02 11:15:00,34.07,34.1,34.05,34.1,37200.0,33.7683,33.798,33.7485,33.798,37200.0
2011-02-02 11:20:00,34.09,34.17,34.08,34.14,180400.0,33.7881,33.8674,33.7782,33.8377,180400.0
2011-02-02 11:25:00,34.14,34.2,34.12,34.19,131600.0,33.8377,33.8971,33.8178,33.8872,131600.0
2011-02-02 11:30:00,34.19,34.2,34.08,34.16,149200.0,33.8872,33.8971,33.7782,33.8575,149200.0
2011-02-02 11:35:00,34.16,34.16,34.03,34.05,55200.0,33.8575,33.8575,33.7286,33.7485,55200.0
2011-02-02 11:40:00,34.06,34.22,34.03,34.18,242400.0,33.7584,33.917,33.7286,33.8773,242400.0
2011-02-02 11:45:00,34.18,34.2,34.12,34.16,77600.0,33.8773,33.8971,33.8178,33.8575,77600.0
2011-02-02 11:50:00,34.19,34.2,34.12,34.14,24400.0,33.8872,33.8971,33.8178,33.8377,24400.0
2011-02-02 11:55:00,34.14,34.24,34.14,34.24,99600.0,33.8377,33.9368,33.8377,33.9368,99600.0
2011-02-02 12:00:00,34.24,34.24,34.11,34.13,64400.0,33.9368,33.9368,33.8079,33.8278,64400.0
2011-02-02 12:05:00,34.15,34.2,34.14,34.18,50000.0,33.8476,33.8971,33.8377,33.8773,50000.0
2011-02-02 12:10:00,34.18,34.2,34.14,34.16,41200.0,33.8773,33.8971,33.8377,33.8575,41200.0
2011-02-02 12:15:00,34.16,34.16,34.07,34.1,50800.0,33.8575,33.8575,33.7683,33.798,50800.0
2011-02-02 12:20:00,34.08,34.1,33.99,34.03,82400.0,33.7782,33.798,33.689,33.7286,82400.0
2011-02-02 12:25:00,34.06,34.08,34.01,34.02,37600.0,33.7584,33.7782,33.7088,33.7187,37600.0
2011-02-02 12:30:00,34.01,34.06,33.99,34.05,42000.0,33.7088,33.7584,33.689,33.7485,42000.0
2011-02-02 12:35:00,34.02,34.02,33.99,34.02,36400.0,33.7187,33.7187,33.689,33.7187,36400.0
2011-02-02 12:40:00,34.03,34.05,34.0,34.01,83600.0,33.7286,33.7485,33.6989,33.7088,83600.0
2011-02-02 12:45:00,34.02,34.06,34.0,34.05,82800.0,33.7187,33.7584,33.6989,33.7485,82800.0
2011-02-02 12:50:00,34.04,34.07,34.02,34.05,46800.0,33.7386,33.7683,33.7187,33.7485,46800.0
2011-02-02 12:55:00,34.04,34.1,34.03,34.1,76000.0,33.7386,33.798,33.7286,33.798,76000.0
2011-02-02 13:00:00,34.08,34.19,34.08,34.16,157600.0,33.7782,33.8872,33.7782,33.8575,157600.0
2011-02-02 13:05:00,34.16,34.17,34.07,34.08,74000.0,33.8575,33.8674,33.7683,33.7782,74000.0
2011-02-02 13:10:00,34.09,34.12,34.09,34.09,14000.0,33.7881,33.8178,33.7881,33.7881,14000.0
2011-02-02 13:15:00,34.08,34.09,34.05,34.06,53600.0,33.7782,33.7881,33.7485,33.7584,53600.0
2011-02-02 13:20:00,34.07,34.12,34.07,34.08,51200.0,33.7683,33.8178,33.7683,33.7782,51200.0
2011-02-02 13:25:00,34.08,34.13,34.04,34.11,90800.0,33.7782,33.8278,33.7386,33.8079,90800.0
2011-02-02 13:30:00,34.09,34.16,34.09,34.12,82400.0,33.7881,33.8575,33.7881,33.8178,82400.0
2011-02-02 13:35:00,34.12,34.14,34.09,34.09,48000.0,33.8178,33.8377,33.7881,33.7881,48000.0
2011-02-02 13:40:00,34.08,34.12,34.07,34.1,46400.0,33.7782,33.8178,33.7683,33.798,46400.0
2011-02-02 13:45:00,34.1,34.15,34.1,34.13,53200.0,33.798,33.8476,33.798,33.8278,53200.0
2011-02-02 13:50:00,34.13,34.14,34.1,34.14,26800.0,33.8278,33.8377,33.798,33.8377,26800.0
2011-02-02 13:55:00,34.13,34.14,34.05,34.06,128000.0,33.8278,33.8377,33.7485,33.7584,128000.0
2011-02-02 14:00:00,34.06,34.06,34.01,34.01,41600.0,33.7584,33.7584,33.7088,33.7088,41600.0
2011-02-02 14:05:00,34.01,34.01,33.95,34.01,73600.0,33.7088,33.7088,33.6493,33.7088,73600.0
2011-02-02 14:10:00,34.01,34.04,33.98,33.98,48800.0,33.7088,33.7386,33.6791,33.6791,48800.0
2011-02-02 14:15:00,33.98,34.03,33.98,34.02,81600.0,33.6791,33.7286,33.6791,33.7187,81600.0
2011-02-02 14:20:00,34.04,34.06,34.02,34.03,50400.0,33.7386,33.7584,33.7187,33.7286,50400.0
2011-02-02 14:25:00,34.04,34.07,34.04,34.06,22800.0,33.7386,33.7683,33.7386,33.7584,22800.0
2011-02-02 14:30:00,34.06,34.06,34.02,34.02,38000.0,33.7584,33.7584,33.7187,33.7187,38000.0
2011-02-02 14:35:00,34.02,34.08,34.01,34.05,52800.0,33.7187,33.7782,33.7088,33.7485,52800.0
2011-02-02 14:40:00,34.06,34.07,34.01,34.03,24800.0,33.7584,33.7683,33.7088,33.7286,24800.0
2011-02-02 14:45:00,34.02,34.04,33.99,34.04,28000.0,33.7187,33.7386,33.689,33.7386,28000.0
2011-02-02 14:50:00,34.05,34.11,34.04,34.1,52400.0,33.7485,33.8079,33.7386,33.798,52400.0
2011-02-02 14:55:00,34.1,34.12,34.06,34.11,28000.0,33.798,33.8178,33.7584,33.8079,28000.0
2011-02-02 15:00:00,34.1,34.1,34.03,34.06,44000.0,33.798,33.798,33.7286,33.7584,44000.0
2011-02-02 15:05:00,34.06,34.1,34.04,34.07,106800.0,33.7584,33.798,33.7386,33.7683,106800.0
2011-02-02 15:10:00,34.09,34.13,34.02,34.07,64400.0,33.7881,33.8278,33.7187,33.7683,64400.0
2011-02-02 15:15:00,34.07,34.07,34.02,34.03,31600.0,33.7683,33.7683,33.7187,33.7286,31600.0
2011-02-02 15:20:00,34.02,34.04,34.0,34.01,32000.0,33.7187,33.7386,33.6989,33.7088,32000.0
2011-02-02 15:25:00,34.01,34.02,33.92,33.94,114400.0,33.7088,33.7187,33.6196,33.6394,114400.0
2011-02-02 15:30:00,33.94,33.98,33.88,33.95,196400.0,33.6394,33.6791,33.58,33.6493,196400.0
2011-02-02 15:35:00,33.95,33.97,33.88,33.91,119200.0,33.6493,33.6692,33.58,33.6097,119200.0
2011-02-02 15:40:00,33.91,33.94,33.85,33.86,218000.0,33.6097,33.6394,33.5502,33.5601,218000.0
2011-02-02 15:45:00,33.87,33.92,33.8,33.82,277600.0,33.5701,33.6196,33.5007,33.5205,277600.0
2011-02-02 15:50:00,33.82,33.84,33.71,33.72,461200.0,33.5205,33.5403,33.4115,33.4214,461200.0
2011-02-02 15:55:00,33.72,33.78,33.72,33.75,340800.0,33.4214,33.4809,33.4214,33.4511,340800.0
2011-02-03 09:30:00,33.76,34.1,33.75,34.02,290400.0,33.461,33.798,33.4511,33.7187,290400.0
2011-02-03 09:35:00,34.06,34.07,33.8,33.94,226400.0,33.7584,33.7683,33.5007,33.6394,226400.0
2011-02-03 09:40:00,33.94,33.94,33.7,33.77,146000.0,33.6394,33.6394,33.4016,33.4709,146000.0
2011-02-03 09:45:00,33.75,34.01,33.75,34.01,134400.0,33.4511,33.7088,33.4511,33.7088,134400.0
2011-02-03 09:50:00,34.01,34.12,33.99,34.06,212000.0,33.7088,33.8178,33.689,33.7584,212000.0
2011-02-03 09:55:00,34.06,34.06,33.93,33.99,167200.0,33.7584,33.7584,33.6295,33.689,167200.0
2011-02-03 10:00:00,33.99,34.02,33.58,33.58,242800.0,33.689,33.7187,33.2826,33.2826,242800.0
2011-02-03 10:05:00,33.59,33.64,33.5,33.58,192000.0,33.2925,33.3421,33.2033,33.2826,192000.0
2011-02-03 10:10:00,33.52,33.53,33.31,33.31,214000.0,33.2232,33.2331,33.015,33.015,214000.0
2011-02-03 10:15:00,33.35,33.52,33.23,33.49,214400.0,33.0547,33.2232,32.9357,33.1934,214400.0
2011-02-03 10:20:00,33.48,33.57,33.43,33.57,91200.0,33.1835,33.2727,33.134,33.2727,91200.0
2011-02-03 10:25:00,33.57,33.57,33.47,33.55,113600.0,33.2727,33.2727,33.1736,33.2529,113600.0
2011-02-03 10:30:00,33.55,33.55,33.39,33.43,115600.0,33.2529,33.2529,33.0943,33.134,115600.0
2011-02-03 10:35:00,33.46,33.65,33.46,33.62,115600.0,33.1637,33.352,33.1637,33.3223,115600.0
2011-02-03 10:40:00,33.65,33.65,33.55,33.63,76400.0,33.352,33.352,33.2529,33.3322,76400.0
2011-02-03 10:45:00,33.63,33.73,33.61,33.63,96000.0,33.3322,33.4313,33.3124,33.3322,96000.0
2011-02-03 10:50:00,33.62,33.65,33.55,33.58,105600.0,33.3223,33.352,33.2529,33.2826,105600.0
2011-02-03 10:55:00,33.57,33.6,33.56,33.57,31200.0,33.2727,33.3024,33.2628,33.2727,31200.0
2011-02-03 11:00:00,33.6,33.6,33.5,33.54,112400.0,33.3024,33.3024,33.2033,33.243,112400.0
2011-02-03 11:05:00,33.56,33.56,33.35,33.43,186400.0,33.2628,33.2628,33.0547,33.134,186400.0
2011-02-03 11:10:00,33.44,33.54,33.44,33.53,52000.0,33.1439,33.243,33.1439,33.2331,52000.0
2011-02-03 11:15:00,33.53,33.54,33.46,33.49,63600.0,33.2331,33.243,33.1637,33.1934,63600.0
2011-02-03 11:20:00,33.44,33.49,33.38,33.42,59200.0,33.1439,33.1934,33.0844,33.124,59200.0
2011-02-03 11:25:00,33.43,33.44,33.29,33.39,93200.0,33.134,33.1439,32.9952,33.0943,93200.0
2011-02-03 11:30:00,33.4,33.54,33.39,33.54,103600.0,33.1042,33.243,33.0943,33.243,103600.0
2011-02-03 11:35:00,33.54,33.6,33.52,33.57,124800.0,33.243,33.3024,33.2232,33.2727,124800.0
2011-02-03 11:40:00,33.57,33.65,33.56,33.64,91200.0,33.2727,33.352,33.2628,33.3421,91200.0
2011-02-03 11:45:00,33.66,33.7,33.58,33.6,132800.0,33.3619,33.4016,33.2826,33.3024,132800.0
2011-02-03 11:50:00,33.61,33.76,33.6,33.76,77600.0,33.3124,33.461,33.3024,33.461,77600.0
2011-02-03 11:55:00,33.77,33.83,33.7,33.78,136000.0,33.4709,33.5304,33.4016,33.4809,136000.0
2011-02-03 12:00:00,33.77,33.77,33.64,33.67,182800.0,33.4709,33.4709,33.3421,33.3718,182800.0
2011-02-03 12:05:00,33.71,33.72,33.64,33.69,37200.0,33.4115,33.4214,33.3421,33.3917,37200.0
2011-02-03 12:10:00,33.7,33.74,33.66,33.69,40400.0,33.4016,33.4412,33.3619,33.3917,40400.0
2011-02-03 12:15:00,33.7,33.73,33.7,33.71,71200.0,33.4016,33.4313,33.4016,33.4115,71200.0
2011-02-03 12:20:00,33.7,33.75,33.7,33.73,54000.0,33.4016,33.4511,33.4016,33.4313,54000.0
2011-02-03 12:25:00,33.73,33.79,33.72,33.78,27600.0,33.4313,33.4908,33.4214,33.4809,27600.0
2011-02-03 12:30:00,33.81,33.81,33.72,33.73,50400.0,33.5106,33.5106,33.4214,33.4313,50400.0
2011-02-03 12:35:00,33.73,33.73,33.63,33.66,107200.0,33.4313,33.4313,33.3322,33.3619,107200.0
2011-02-03 12:40:00,33.66,33.7,33.64,33.67,108400.0,33.3619,33.4016,33.3421,33.3718,108400.0
2011-02-03 12:45:00,33.67,33.69,33.64,33.68,87200.0,33.3718,33.3917,33.3421,33.3817,87200.0
2011-02-03 12:50:00,33.68,33.74,33.65,33.73,34800.0,33.3817,33.4412,33.352,33.4313,34800.0
2011-02-03 12:55:00,33.73,33.81,33.71,33.8,77600.0,33.4313,33.5106,33.4115,33.5007,77600.0
2011-02-03 13:00:00,33.81,33.81,33.75,33.75,56400.0,33.5106,33.5106,33.4511,33.4511,56400.0
2011-02-03 13:05:00,33.75,33.78,33.71,33.73,42400.0,33.4511,33.4809,33.4115,33.4313,42400.0
2011-02-03 13:10:00,33.71,33.72,33.69,33.7,18800.0,33.4115,33.4214,33.3917,33.4016,18800.0
2011-02-03 13:15:00,33.7,33.71,33.66,33.67,58800.0,33.4016,33.4115,33.3619,33.3718,58800.0
2011-02-03 13:20:00,33.68,33.73,33.68,33.7,23600.0,33.3817,33.4313,33.3817,33.4016,23600.0
2011-02-03 13:25:00,33.7,33.74,33.68,33.7,37200.0,33.4016,33.4412,33.3817,33.4016,37200.0
2011-02-03 13:30:00,33.7,33.72,33.68,33.72,34800.0,33.4016,33.4214,33.3817,33.4214,34800.0
2011-02-03 13:35:00,33.72,33.73,33.68,33.68,19600.0,33.4214,33.4313,33.3817,33.3817,19600.0
2011-02-03 13:40:00,33.69,33.7,33.62,33.66,190800.0,33.3917,33.4016,33.3223,33.3619,190800.0
2011-02-03 13:45:00,33.66,33.7,33.63,33.65,71200.0,33.3619,33.4016,33.3322,33.352,71200.0
2011-02-03 13:50:00,33.66,33.69,33.65,33.65,20000.0,33.3619,33.3917,33.352,33.352,20000.0
2011-02-03 13:55:00,33.65,33.69,33.64,33.68,40400.0,33.352,33.3917,33.3421,33.3817,40400.0
2011-02-03 14:00:00,33.67,33.71,33.66,33.67,34800.0,33.3718,33.4115,33.3619,33.3718,34800.0
2011-02-03 14:05:00,33.66,33.67,33.58,33.64,55600.0,33.3619,33.3718,33.2826,33.3421,55600.0
2011-02-03 14:10:00,33.63,33.63,33.57,33.59,31200.0,33.3322,33.3322,33.2727,33.2925,31200.0
2011-02-03 14:15:00,33.6,33.66,33.6,33.66,34000.0,33.3024,33.3619,33.3024,33.3619,34000.0
2011-02-03 14:20:00,33.66,33.68,33.63,33.64,36800.0,33.3619,33.3817,33.3322,33.3421,36800.0
2011-02-03 14:25:00,33.65,33.65,33.59,33.59,39200.0,33.352,33.352,33.2925,33.2925,39200.0
2011-02-03 14:30:00,33.58,33.6,33.55,33.55,74400.0,33.2826,33.3024,33.2529,33.2529,74400.0
2011-02-03 14:35:00,33.55,33.56,33.52,33.54,72400.0,33.2529,33.2628,33.2232,33.243,72400.0
2011-02-03 14:40:00,33.53,33.54,33.49,33.5,103200.0,33.2331,33.243,33.1934,33.2033,103200.0
2011-02-03 14:45:00,33.5,33.5,33.45,33.46,72400.0,33.2033,33.2033,33.1538,33.1637,72400.0
2011-02-03 14:50:00,33.46,33.52,33.45,33.52,128000.0,33.1637,33.2232,33.1538,33.2232,128000.0
2011-02-03 14:55:00,33.52,33.54,33.45,33.5,128400.0,33.2232,33.243,33.1538,33.2033,128400.0
2011-02-03 15:00:00,33.5,33.56,33.49,33.55,197200.0,33.2033,33.2628,33.1934,33.2529,197200.0
2011-02-03 15:05:00,33.57,33.59,33.54,33.54,88000.0,33.2727,33.2925,33.243,33.243,88000.0
2011-02-03 15:10:00,33.54,33.54,33.48,33.49,96000.0,33.243,33.243,33.1835,33.1934,96000.0
2011-02-03 15:15:00,33.49,33.53,33.45,33.49,75600.0,33.1934,33.2331,33.1538,33.1934,75600.0
2011-02-03 15:20:00,33.48,33.52,33.46,33.46,71200.0,33.1835,33.2232,33.1637,33.1637,71200.0
2011-02-03 15:25:00,33.47,33.54,33.47,33.48,64000.0,33.1736,33.243,33.1736,33.1835,64000.0
2011-02-03 15:30:00,33.49,33.55,33.48,33.55,96400.0,33.1934,33.2529,33.1835,33.2529,96400.0
2011-02-03 15:35:00,33.55,33.57,33.51,33.52,172000.0,33.2529,33.2727,33.2132,33.2232,172000.0
2011-02-03 15:40:00,33.51,33.52,33.48,33.51,105600.0,33.2132,33.2232,33.1835,33.2132,105600.0
2011-02-03 15:45:00,33.51,33.54,33.49,33.53,143600.0,33.2132,33.243,33.1934,33.2331,143600.0
2011-02-03 15:50:00,33.53,33.56,33.52,33.53,144800.0,33.2331,33.2628,33.2232,33.2331,144800.0
2011-02-03 15:55:00,33.53,33.56,33.52,33.54,145200.0,33.2331,33.2628,33.2232,33.243,145200.0
2011-02-04 09:30:00,33.82,33.83,33.59,33.82,149200.0,33.5205,33.5304,33.2925,33.5205,149200.0
2011-02-04 09:35:00,33.81,33.85,33.59,33.63,176800.0,33.5106,33.5502,33.2925,33.3322,176800.0
2011-02-04 09:40:00,33.61,34.0,33.6,33.96,194000.0,33.3124,33.6989,33.3024,33.6593,194000.0
2011-02-04 09:45:00,33.95,33.99,33.76,33.82,164800.0,33.6493,33.689,33.461,33.5205,164800.0
2011-02-04 09:50:00,33.78,34.07,33.78,34.06,121600.0,33.4809,33.7683,33.4809,33.7584,121600.0
2011-02-04 09:55:00,34.07,34.3,34.07,34.24,349200.0,33.7683,33.9962,33.7683,33.9368,349200.0
2011-02-04 10:00:00,34.24,34.36,34.22,34.31,302000.0,33.9368,34.0557,33.917,34.0062,302000.0
2011-02-04 10:05:00,34.32,34.35,34.22,34.29,193600.0,34.0161,34.0458,33.917,33.9863,193600.0
2011-02-04 10:10:00,34.31,34.32,34.24,34.29,173600.0,34.0062,34.0161,33.9368,33.9863,173600.0
2011-02-04 10:15:00,34.29,34.39,34.19,34.38,160800.0,33.9863,34.0855,33.8872,34.0755,160800.0
2011-02-04 10:20:00,34.37,34.49,34.37,34.45,236800.0,34.0656,34.1846,34.0656,34.1449,236800.0
2011-02-04 10:25:00,34.45,34.57,34.41,34.51,226000.0,34.1449,34.2639,34.1053,34.2044,226000.0
2011-02-04 10:30:00,34.51,34.56,34.44,34.5,157600.0,34.2044,34.2539,34.135,34.1945,157600.0
2011-02-04 10:35:00,34.49,34.5,34.43,34.44,118800.0,34.1846,34.1945,34.1251,34.135,118800.0
2011-02-04 10:40:00,34.43,34.45,34.33,34.42,123600.0,34.1251,34.1449,34.026,34.1152,123600.0
2011-02-04 10:45:00,34.4,34.46,34.37,34.39,179600.0,34.0954,34.1548,34.0656,34.0855,179600.0
2011-02-04 10:50:00,34.41,34.47,34.32,34.32,166000.0,34.1053,34.1647,34.0161,34.0161,166000.0
2011-02-04 10:55:00,34.32,34.36,34.2,34.34,156800.0,34.0161,34.0557,33.8971,34.0359,156800.0
2011-02-04 11:00:00,34.33,34.34,34.08,34.15,170000.0,34.026,34.0359,33.7782,33.8476,170000.0
2011-02-04 11:05:00,34.09,34.32,34.09,34.31,135200.0,33.7881,34.0161,33.7881,34.0062,135200.0
2011-02-04 11:10:00,34.29,34.37,34.25,34.36,97200.0,33.9863,34.0656,33.9467,34.0557,97200.0
2011-02-04 11:15:00,34.36,34.36,34.21,34.33,97600.0,34.0557,34.0557,33.907,34.026,97600.0
2011-02-04 11:20:00,34.33,34.44,34.31,34.38,89200.0,34.026,34.135,34.0062,34.0755,89200.0
2011-02-04 11:25:00,34.4,34.4,34.31,34.39,57600.0,34.0954,34.0954,34.0062,34.0855,57600.0
2011-02-04 11:30:00,34.39,34.48,34.38,34.48,111200.0,34.0855,34.1747,34.0755,34.1747,111200.0
2011-02-04 11:35:00,34.48,34.56,34.45,34.48,126800.0,34.1747,34.2539,34.1449,34.1747,126800.0
2011-02-04 11:40:00,34.47,34.53,34.45,34.53,63600.0,34.1647,34.2242,34.1449,34.2242,63600.0
2011-02-04 11:45:00,34.52,34.54,34.47,34.53,39200.0,34.2143,34.2341,34.1647,34.2242,39200.0
2011-02-04 11:50:00,34.53,34.55,34.47,34.55,66800.0,34.2242,34.244,34.1647,34.244,66800.0
2011-02-04 11:55:00,34.53,34.55,34.5,34.53,37600.0,34.2242,34.244,34.1945,34.2242,37600.0
2011-02-04 12:00:00,34.54,34.55,34.51,34.51,43200.0,34.2341,34.244,34.2044,34.2044,43200.0
2011-02-04 12:05:00,34.51,34.55,34.5,34.52,35200.0,34.2044,34.244,34.1945,34.2143,35200.0
2011-02-04 12:10:00,34.52,34.57,34.51,34.51,86800.0,34.2143,34.2639,34.2044,34.2044,86800.0
2011-02-04 12:15:00,34.52,34.56,34.52,34.54,38800.0,34.2143,34.2539,34.2143,34.2341,38800.0
2011-02-04 12:20:00,34.52,34.55,34.48,34.49,32000.0,34.2143,34.244,34.1747,34.1846,32000.0
2011-02-04 12:25:00,34.49,34.54,34.47,34.5,40400.0,34.1846,34.2341,34.1647,34.1945,40400.0
2011-02-04 12:30:00,34.48,34.52,34.47,34.49,30000.0,34.1747,34.2143,34.1647,34.1846,30000.0
2011-02-04 12:35:00,34.48,34.5,34.47,34.48,27600.0,34.1747,34.1945,34.1647,34.1747,27600.0
2011-02-04 12:40:00,34.47,34.51,34.47,34.51,38000.0,34.1647,34.2044,34.1647,34.2044,38000.0
2011-02-04 12:45:00,34.5,34.52,34.48,34.49,32000.0,34.1945,34.2143,34.1747,34.1846,32000.0
2011-02-04 12:50:00,34.48,34.52,34.47,34.51,36000.0,34.1747,34.2143,34.1647,34.2044,36000.0
2011-02-04 12:55:00,34.51,34.57,34.46,34.55,107200.0,34.2044,34.2639,34.1548,34.244,107200.0
2011-02-04 13:00:00,34.57,34.59,34.46,34.54,68000.0,34.2639,34.2837,34.1548,34.2341,68000.0
2011-02-04 13:05:00,34.55,34.55,34.51,34.51,46400.0,34.244,34.244,34.2044,34.2044,46400.0
2011-02-04 13:10:00,34.53,34.61,34.49,34.59,96000.0,34.2242,34.3035,34.1846,34.2837,96000.0
2011-02-04 13:15:00,34.6,34.65,34.56,34.61,100800.0,34.2936,34.3431,34.2539,34.3035,100800.0
2011-02-04 13:20:00,34.59,34.68,34.59,34.59,86800.0,34.2837,34.3729,34.2837,34.2837,86800.0
2011-02-04 13:25:00,34.6,34.66,34.56,34.6,60400.0,34.2936,34.3531,34.2539,34.2936,60400.0
2011-02-04 13:30:00,34.6,34.6,34.54,34.57,38800.0,34.2936,34.2936,34.2341,34.2639,38800.0
2011-02-04 13:35:00,34.57,34.58,34.52,34.55,41200.0,34.2639,34.2738,34.2143,34.244,41200.0
2011-02-04 13:40:00,34.56,34.57,34.52,34.54,32400.0,34.2539,34.2639,34.2143,34.2341,32400.0
2011-02-04 13:45:00,34.54,34.59,34.53,34.56,42800.0,34.2341,34.2837,34.2242,34.2539,42800.0
2011-02-04 13:50:00,34.56,34.63,34.56,34.61,46000.0,34.2539,34.3233,34.2539,34.3035,46000.0
2011-02-04 13:55:00,34.6,34.61,34.56,34.58,24400.0,34.2936,34.3035,34.2539,34.2738,24400.0
2011-02-04 14:00:00,34.59,34.6,34.45,34.45,50400.0,34.2837,34.2936,34.1449,34.1449,50400.0
2011-02-04 14:05:00,34.46,34.52,34.42,34.44,96800.0,34.1548,34.2143,34.1152,34.135,96800.0
2011-02-04 14:10:00,34.45,34.49,34.38,34.47,92800.0,34.1449,34.1846,34.0755,34.1647,92800.0
2011-02-04 14:15:00,34.47,34.5,34.42,34.45,66000.0,34.1647,34.1945,34.1152,34.1449,66000.0
2011-02-04 14:20:00,34.44,34.44,34.34,34.36,72000.0,34.135,34.135,34.0359,34.0557,72000.0
2011-02-04 14:25:00,34.37,34.47,34.37,34.4,48000.0,34.0656,34.1647,34.0656,34.0954,48000.0
2011-02-04 14:30:00,34.4,34.41,34.34,34.37,46000.0,34.0954,34.1053,34.0359,34.0656,46000.0
2011-02-04 14:35:00,34.36,34.39,34.32,34.35,58000.0,34.0557,34.0855,34.0161,34.0458,58000.0
2011-02-04 14:40:00,34.35,34.35,34.29,34.34,70800.0,34.0458,34.0458,33.9863,34.0359,70800.0
2011-02-04 14:45:00,34.33,34.41,34.33,34.37,37600.0,34.026,34.1053,34.026,34.0656,37600.0
2011-02-04 14:50:00,34.37,34.46,34.37,34.41,115600.0,34.0656,34.1548,34.0656,34.1053,115600.0
2011-02-04 14:55:00,34.41,34.47,34.4,34.44,111600.0,34.1053,34.1647,34.0954,34.135,111600.0
2011-02-04 15:00:00,34.46,34.5,34.4,34.41,90400.0,34.1548,34.1945,34.0954,34.1053,90400.0
2011-02-04 15:05:00,34.42,34.46,34.41,34.44,68800.0,34.1152,34.1548,34.1053,34.135,68800.0
2011-02-04 15:10:00,34.43,34.45,34.41,34.43,109200.0,34.1251,34.1449,34.1053,34.1251,109200.0
2011-02-04 15:15:00,34.43,34.44,34.42,34.43,98400.0,34.1251,34.135,34.1152,34.1251,98400.0
2011-02-04 15:20:00,34.43,34.45,34.42,34.43,215200.0,34.1251,34.1449,34.1152,34.1251,215200.0
2011-02-04 15:25:00,34.43,34.47,34.41,34.43,128800.0,34.1251,34.1647,34.1053,34.1251,128800.0
2011-02-04 15:30:00,34.44,34.5,34.43,34.47,137600.0,34.135,34.1945,34.1251,34.1647,137600.0
2011-02-04 15:35:00,34.46,34.49,34.45,34.46,161200.0,34.1548,34.1846,34.1449,34.1548,161200.0
2011-02-04 15:40:00,34.46,34.48,34.45,34.47,294000.0,34.1548,34.1747,34.1449,34.1647,294000.0
2011-02-04 15:45:00,34.47,34.52,34.45,34.48,330400.0,34.1647,34.2143,34.1449,34.1747,330400.0
2011-02-04 15:50:00,34.49,34.51,34.45,34.46,292800.0,34.1846,34.2044,34.1449,34.1548,292800.0
2011-02-04 15:55:00,34.47,34.49,34.44,34.48,315200.0,34.1647,34.1846,34.135,34.1747,315200.0
2011-02-07 09:30:00,34.52,34.68,34.38,34.42,256000.0,34.2143,34.3729,34.0755,34.1152,256000.0
2011-02-07 09:35:00,34.43,34.67,34.39,34.62,158000.0,34.1251,34.363,34.0855,34.3134,158000.0
2011-02-07 09:40:00,34.62,34.66,34.52,34.6,70400.0,34.3134,34.3531,34.2143,34.2936,70400.0
2011-02-07 09:45:00,34.59,34.59,34.5,34.52,108800.0,34.2837,34.2837,34.1945,34.2143,108800.0
2011-02-07 09:50:00,34.55,34.55,34.32,34.32,170000.0,34.244,34.244,34.0161,34.0161,170000.0
2011-02-07 09:55:00,34.32,34.32,34.17,34.32,224000.0,34.0161,34.0161,33.8674,34.0161,224000.0
2011-02-07 10:00:00,34.32,34.4,34.24,34.27,105600.0,34.0161,34.0954,33.9368,33.9665,105600.0
2011-02-07 10:05:00,34.26,34.27,34.1,34.18,178000.0,33.9566,33.9665,33.798,33.8773,178000.0
2011-02-07 10:10:00,34.18,34.29,34.07,34.18,130000.0,33.8773,33.9863,33.7683,33.8773,130000.0
2011-02-07 10:15:00,34.2,34.2,34.05,34.07,59200.0,33.8971,33.8971,33.7485,33.7683,59200.0
2011-02-07 10:20:00,34.05,34.23,34.05,34.16,88800.0,33.7485,33.9269,33.7485,33.8575,88800.0
2011-02-07 10:25:00,34.16,34.23,34.16,34.2,48000.0,33.8575,33.9269,33.8575,33.8971,48000.0
2011-02-07 10:30:00,34.21,34.27,34.21,34.26,36000.0,33.907,33.9665,33.907,33.9566,36000.0
2011-02-07 10:35:00,34.26,34.29,34.22,34.29,80800.0,33.9566,33.9863,33.917,33.9863,80800.0
2011-02-07 10:40:00,34.27,34.3,34.23,34.29,48000.0,33.9665,33.9962,33.9269,33.9863,48000.0
2011-02-07 10:45:00,34.27,34.28,34.23,34.27,43200.0,33.9665,33.9764,33.9269,33.9665,43200.0
2011-02-07 10:50:00,34.26,34.27,34.22,34.23,116000.0,33.9566,33.9665,33.917,33.9269,116000.0
2011-02-07 10:55:00,34.25,34.27,34.2,34.2,47200.0,33.9467,33.9665,33.8971,33.8971,47200.0
2011-02-07 11:00:00,34.2,34.34,34.2,34.34,63200.0,33.8971,34.0359,33.8971,34.0359,63200.0
2011-02-07 11:05:00,34.36,34.37,34.24,34.24,38400.0,34.0557,34.0656,33.9368,33.9368,38400.0
2011-02-07 11:10:00,34.27,34.34,34.25,34.27,53200.0,33.9665,34.0359,33.9467,33.9665,53200.0
2011-02-07 11:15:00,34.29,34.34,34.28,34.32,30800.0,33.9863,34.0359,33.9764,34.0161,30800.0
2011-02-07 11:20:00,34.28,34.32,34.27,34.28,38800.0,33.9764,34.0161,33.9665,33.9764,38800.0
2011-02-07 11:25:00,34.27,34.33,34.25,34.31,174000.0,33.9665,34.026,33.9467,34.0062,174000.0
2011-02-07 11:30:00,34.32,34.35,34.3,34.33,59600.0,34.0161,34.0458,33.9962,34.026,59600.0
2011-02-07 11:35:00,34.34,34.4,34.31,34.38,86800.0,34.0359,34.0954,34.0062,34.0755,86800.0
2011-02-07 11:40:00,34.38,34.41,34.3,34.3,71600.0,34.0755,34.1053,33.9962,33.9962,71600.0
2011-02-07 11:45:00,34.32,34.38,34.31,34.33,34400.0,34.0161,34.0755,34.0062,34.026,34400.0
2011-02-07 11:50:00,34.35,34.35,34.28,34.28,20800.0,34.0458,34.0458,33.9764,33.9764,20800.0
2011-02-07 11:55:00,34.28,34.37,34.28,34.37,25200.0,33.9764,34.0656,33.9764,34.0656,25200.0
2011-02-07 12:00:00,34.38,34.42,34.35,34.42,65600.0,34.0755,34.1152,34.0458,34.1152,65600.0
2011-02-07 12:05:00,34.42,34.42,34.32,34.35,41600.0,34.1152,34.1152,34.0161,34.0458,41600.0
2011-02-07 12:10:00,34.35,34.35,34.27,34.33,59600.0,34.0458,34.0458,33.9665,34.026,59600.0
2011-02-07 12:15:00,34.32,34.41,34.31,34.35,32800.0,34.0161,34.1053,34.0062,34.0458,32800.0
2011-02-07 12:20:00,34.35,34.35,34.33,34.33,20800.0,34.0458,34.0458,34.026,34.026,20800.0
2011-02-07 12:25:00,34.35,34.35,34.31,34.32,25600.0,34.0458,34.0458,34.0062,34.0161,25600.0
2011-02-07 12:30:00,34.32,34.35,34.32,34.33,240400.0,34.0161,34.0458,34.0161,34.026,240400.0
2011-02-07 12:35:00,34.34,34.38,34.32,34.38,20800.0,34.0359,34.0755,34.0161,34.0755,20800.0
2011-02-07 12:40:00,34.38,34.41,34.33,34.38,201200.0,34.0755,34.1053,34.026,34.0755,201200.0
2011-02-07 12:45:00,34.38,34.49,34.38,34.42,113200.0,34.0755,34.1846,34.0755,34.1152,113200.0
2011-02-07 12:50:00,34.43,34.44,34.39,34.42,24800.0,34.1251,34.135,34.0855,34.1152,24800.0
2011-02-07 12:55:00,34.42,34.49,34.4,34.44,69600.0,34.1152,34.1846,34.0954,34.135,69600.0
2011-02-07 13:00:00,34.44,34.47,34.41,34.45,26800.0,34.135,34.1647,34.1053,34.1449,26800.0
2011-02-07 13:05:00,34.45,34.47,34.43,34.44,9200.0,34.1449,34.1647,34.1251,34.135,9200.0
2011-02-07 13:10:00,34.46,34.5,34.44,34.49,106000.0,34.1548,34.1945,34.135,34.1846,106000.0
2011-02-07 13:15:00,34.49,34.5,34.45,34.49,410400.0,34.1846,34.1945,34.1449,34.1846,410400.0
2011-02-07 13:20:00,34.48,34.52,34.44,34.47,150800.0,34.1747,34.2143,34.135,34.1647,150800.0
2011-02-07 13:25:00,34.45,34.45,34.39,34.39,36000.0,34.1449,34.1449,34.0855,34.0855,36000.0
2011-02-07 13:30:00,34.41,34.43,34.27,34.27,64400.0,34.1053,34.1251,33.9665,33.9665,64400.0
2011-02-07 13:35:00,34.29,34.29,34.17,34.23,110000.0,33.9863,33.9863,33.8674,33.9269,110000.0
2011-02-07 13:40:00,34.23,34.25,34.18,34.2,32800.0,33.9269,33.9467,33.8773,33.8971,32800.0
2011-02-07 13:45:00,34.19,34.2,34.17,34.19,28800.0,33.8872,33.8971,33.8674,33.8872,28800.0
2011-02-07 13:50:00,34.18,34.19,34.15,34.19,48400.0,33.8773,33.8872,33.8476,33.8872,48400.0
2011-02-07 13:55:00,34.17,34.2,34.17,34.2,62000.0,33.8674,33.8971,33.8674,33.8971,62000.0
2011-02-07 14:00:00,34.2,34.24,34.2,34.23,50400.0,33.8971,33.9368,33.8971,33.9269,50400.0
2011-02-07 14:05:00,34.24,34.26,34.2,34.21,45200.0,33.9368,33.9566,33.8971,33.907,45200.0
2011-02-07 14:10:00,34.2,34.2,34.17,34.19,110400.0,33.8971,33.8971,33.8674,33.8872,110400.0
2011-02-07 14:15:00,34.2,34.21,34.16,34.19,76000.0,33.8971,33.907,33.8575,33.8872,76000.0
2011-02-07 14:20:00,34.21,34.23,34.17,34.2,368000.0,33.907,33.9269,33.8674,33.8971,368000.0
2011-02-07 14:25:00,34.21,34.22,34.18,34.19,242800.0,33.907,33.917,33.8773,33.8872,242800.0
2011-02-07 14:30:00,34.18,34.27,34.17,34.27,478400.0,33.8773,33.9665,33.8674,33.9665,478400.0
2011-02-07 14:35:00,34.25,34.31,34.23,34.27,376400.0,33.9467,34.0062,33.9269,33.9665,376400.0
2011-02-07 14:40:00,34.28,34.35,34.25,34.35,201600.0,33.9764,34.0458,33.9467,34.0458,201600.0
2011-02-07 14:45:00,34.35,34.37,34.27,34.31,116400.0,34.0458,34.0656,33.9665,34.0062,116400.0
2011-02-07 14:50:00,34.31,34.33,34.27,34.3,152400.0,34.0062,34.026,33.9665,33.9962,152400.0
2011-02-07 14:55:00,34.28,34.28,34.19,34.24,170800.0,33.9764,33.9764,33.8872,33.9368,170800.0
2011-02-07 15:00:00,34.24,34.28,34.21,34.24,68000.0,33.9368,33.9764,33.907,33.9368,68000.0
2011-02-07 15:05:00,34.24,34.27,34.21,34.27,158000.0,33.9368,33.9665,33.907,33.9665,158000.0
2011-02-07 15:10:00,34.26,34.26,34.15,34.16,114400.0,33.9566,33.9566,33.8476,33.8575,114400.0
2011-02-07 15:15:00,34.17,34.22,34.16,34.2,146800.0,33.8674,33.917,33.8575,33.8971,146800.0
2011-02-07 15:20:00,34.2,34.22,34.14,34.21,302400.0,33.8971,33.917,33.8377,33.907,302400.0
2011-02-07 15:25:00,34.23,34.24,34.17,34.18,93600.0,33.9269,33.9368,33.8674,33.8773,93600.0
2011-02-07 15:30:00,34.19,34.25,34.18,34.21,65200.0,33.8872,33.9467,33.8773,33.907,65200.0
2011-02-07 15:35:00,34.22,34.26,34.19,34.23,54000.0,33.917,33.9566,33.8872,33.9269,54000.0
2011-02-07 15:40:00,34.22,34.25,34.2,34.22,69600.0,33.917,33.9467,33.8971,33.917,69600.0
2011-02-07 15:45:00,34.25,34.29,34.22,34.29,122400.0,33.9467,33.9863,33.917,33.9863,122400.0
2011-02-07 15:50:00,34.28,34.29,34.24,34.26,150000.0,33.9764,33.9863,33.9368,33.9566,150000.0
2011-02-07 15:55:00,34.26,34.26,34.22,34.23,171200.0,33.9566,33.9566,33.917,33.9269,171200.0
2011-02-08 09:30:00,34.25,34.47,34.18,34.39,169600.0,33.9467,34.1647,33.8773,34.0855,169600.0
2011-02-08 09:35:00,34.42,34.42,34.0,34.17,210800.0,34.1152,34.1152,33.6989,33.8674,210800.0
2011-02-08 09:40:00,34.2,34.2,34.05,34.06,128400.0,33.8971,33.8971,33.7485,33.7584,128400.0
2011-02-08 09:45:00,34.06,34.17,34.05,34.13,95200.0,33.7584,33.8674,33.7485,33.8278,95200.0
2011-02-08 09:50:00,34.14,34.26,34.11,34.25,53600.0,33.8377,33.9566,33.8079,33.9467,53600.0
2011-02-08 09:55:00,34.23,34.24,34.14,34.17,49600.0,33.9269,33.9368,33.8377,33.8674,49600.0
2011-02-08 10:00:00,34.23,34.25,34.15,34.18,50800.0,33.9269,33.9467,33.8476,33.8773,50800.0
2011-02-08 10:05:00,34.19,34.22,34.1,34.2,32400.0,33.8872,33.917,33.798,33.8971,32400.0
2011-02-08 10:10:00,34.19,34.25,34.17,34.21,153600.0,33.8872,33.9467,33.8674,33.907,153600.0
2011-02-08 10:15:00,34.21,34.22,34.14,34.18,278800.0,33.907,33.917,33.8377,33.8773,278800.0
2011-02-08 10:20:00,34.18,34.22,34.13,34.19,129200.0,33.8773,33.917,33.8278,33.8872,129200.0
2011-02-08 10:25:00,34.17,34.21,34.14,34.14,72000.0,33.8674,33.907,33.8377,33.8377,72000.0
2011-02-08 10:30:00,34.14,34.16,34.0,34.05,132800.0,33.8377,33.8575,33.6989,33.7485,132800.0
2011-02-08 10:35:00,34.06,34.06,33.86,33.86,166400.0,33.7584,33.7584,33.5601,33.5601,166400.0
2011-02-08 10:40:00,33.85,33.97,33.84,33.86,81600.0,33.5502,33.6692,33.5403,33.5601,81600.0
2011-02-08 10:45:00,33.87,33.99,33.85,33.93,68800.0,33.5701,33.689,33.5502,33.6295,68800.0
2011-02-08 10:50:00,33.95,33.97,33.87,33.91,177200.0,33.6493,33.6692,33.5701,33.6097,177200.0
2011-02-08 10:55:00,33.9,33.97,33.88,33.95,136400.0,33.5998,33.6692,33.58,33.6493,136400.0
2011-02-08 11:00:00,33.93,33.96,33.78,33.81,67200.0,33.6295,33.6593,33.4809,33.5106,67200.0
2011-02-08 11:05:00,33.81,33.81,33.72,33.81,116000.0,33.5106,33.5106,33.4214,33.5106,116000.0
2011-02-08 11:10:00,33.81,33.85,33.78,33.78,52800.0,33.5106,33.5502,33.4809,33.4809,52800.0
2011-02-08 11:15:00,33.79,33.82,33.71,33.71,65200.0,33.4908,33.5205,33.4115,33.4115,65200.0
2011-02-08 11:20:00,33.71,33.77,33.68,33.72,111600.0,33.4115,33.4709,33.3817,33.4214,111600.0
2011-02-08 11:25:00,33.72,33.74,33.69,33.7,43200.0,33.4214,33.4412,33.3917,33.4016,43200.0
2011-02-08 11:30:00,33.7,33.84,33.69,33.84,122400.0,33.4016,33.5403,33.3917,33.5403,122400.0
2011-02-08 11:35:00,33.82,33.83,33.77,33.79,105200.0,33.5205,33.5304,33.4709,33.4908,105200.0
2011-02-08 11:40:00,33.79,33.82,33.78,33.8,35600.0,33.4908,33.5205,33.4809,33.5007,35600.0
2011-02-08 11:45:00,33.79,33.81,33.77,33.81,74400.0,33.4908,33.5106,33.4709,33.5106,74400.0
2011-02-08 11:50:00,33.82,33.87,33.78,33.85,83600.0,33.5205,33.5701,33.4809,33.5502,83600.0
2011-02-08 11:55:00,33.84,33.88,33.83,33.88,37600.0,33.5403,33.58,33.5304,33.58,37600.0
2011-02-08 12:00:00,33.88,33.94,33.81,33.85,133200.0,33.58,33.6394,33.5106,33.5502,133200.0
2011-02-08 12:05:00,33.85,33.87,33.81,33.83,68400.0,33.5502,33.5701,33.5106,33.5304,68400.0
2011-02-08 12:10:00,33.83,33.86,33.82,33.86,42400.0,33.5304,33.5601,33.5205,33.5601,42400.0
2011-02-08 12:15:00,33.86,33.88,33.82,33.83,208000.0,33.5601,33.58,33.5205,33.5304,208000.0
2011-02-08 12:20:00,33.84,33.85,33.83,33.85,43200.0,33.5403,33.5502,33.5304,33.5502,43200.0
2011-02-08 12:25:00,33.85,33.87,33.82,33.84,310400.0,33.5502,33.5701,33.5205,33.5403,310400.0
2011-02-08 12:30:00,33.83,33.94,33.82,33.91,262400.0,33.5304,33.6394,33.5205,33.6097,262400.0
2011-02-08 12:35:00,33.9,34.02,33.9,33.96,77600.0,33.5998,33.7187,33.5998,33.6593,77600.0
2011-02-08 12:40:00,33.97,34.09,33.9,34.07,322000.0,33.6692,33.7881,33.5998,33.7683,322000.0
2011-02-08 12:45:00,34.08,34.14,34.05,34.13,368400.0,33.7782,33.8377,33.7485,33.8278,368400.0
2011-02-08 12:50:00,34.14,34.14,34.09,34.11,96800.0,33.8377,33.8377,33.7881,33.8079,96800.0
2011-02-08 12:55:00,34.1,34.11,34.02,34.1,51200.0,33.798,33.8079,33.7187,33.798,51200.0
2011-02-08 13:00:00,34.07,34.11,34.04,34.06,223600.0,33.7683,33.8079,33.7386,33.7584,223600.0
2011-02-08 13:05:00,34.06,34.08,34.04,34.07,32800.0,33.7584,33.7782,33.7386,33.7683,32800.0
2011-02-08 13:10:00,34.08,34.12,34.05,34.05,77200.0,33.7782,33.8178,33.7485,33.7485,77200.0
2011-02-08 13:15:00,34.04,34.07,34.02,34.06,30000.0,33.7386,33.7683,33.7187,33.7584,30000.0
2011-02-08 13:20:00,34.06,34.09,34.05,34.05,31600.0,33.7584,33.7881,33.7485,33.7485,31600.0
2011-02-08 13:25:00,34.06,34.06,34.02,34.05,144000.0,33.7584,33.7584,33.7187,33.7485,144000.0
2011-02-08 13:30:00,34.04,34.07,34.01,34.04,74400.0,33.7386,33.7683,33.7088,33.7386,74400.0
2011-02-08 13:35:00,34.04,34.04,33.96,33.99,33200.0,33.7386,33.7386,33.6593,33.689,33200.0
2011-02-08 13:40:00,33.98,33.99,33.98,33.98,10400.0,33.6791,33.689,33.6791,33.6791,10400.0
2011-02-08 13:45:00,33.97,34.06,33.97,34.06,22000.0,33.6692,33.7584,33.6692,33.7584,22000.0
2011-02-08 13:50:00,34.05,34.13,34.03,34.03,84800.0,33.7485,33.8278,33.7286,33.7286,84800.0
2011-02-08 13:55:00,34.05,34.05,33.96,34.0,40400.0,33.7485,33.7485,33.6593,33.6989,40400.0
2011-02-08 14:00:00,34.01,34.02,33.98,34.0,61200.0,33.7088,33.7187,33.6791,33.6989,61200.0
2011-02-08 14:05:00,34.0,34.03,33.97,34.03,104800.0,33.6989,33.7286,33.6692,33.7286,104800.0
2011-02-08 14:10:00,34.02,34.03,33.98,34.02,162000.0,33.7187,33.7286,33.6791,33.7187,162000.0
2011-02-08 14:15:00,34.02,34.02,33.97,33.97,46800.0,33.7187,33.7187,33.6692,33.6692,46800.0
2011-02-08 14:20:00,33.98,34.06,33.98,34.04,38800.0,33.6791,33.7584,33.6791,33.7386,38800.0
2011-02-08 14:25:00,34.04,34.07,34.02,34.05,23600.0,33.7386,33.7683,33.7187,33.7485,23600.0
2011-02-08 14:30:00,34.09,34.1,34.06,34.08,68400.0,33.7881,33.798,33.7584,33.7782,68400.0
2011-02-08 14:35:00,34.08,34.19,34.07,34.19,66800.0,33.7782,33.8872,33.7683,33.8872,66800.0
2011-02-08 14:40:00,34.18,34.19,34.16,34.17,31200.0,33.8773,33.8872,33.8575,33.8674,31200.0
2011-02-08 14:45:00,34.17,34.22,34.15,34.21,64800.0,33.8674,33.917,33.8476,33.907,64800.0
2011-02-08 14:50:00,34.2,34.21,34.07,34.07,65200.0,33.8971,33.907,33.7683,33.7683,65200.0
2011-02-08 14:55:00,34.06,34.07,33.99,34.03,70400.0,33.7584,33.7683,33.689,33.7286,70400.0
2011-02-08 15:00:00,34.02,34.04,34.0,34.02,67200.0,33.7187,33.7386,33.6989,33.7187,67200.0
2011-02-08 15:05:00,34.04,34.09,34.0,34.08,84800.0,33.7386,33.7881,33.6989,33.7782,84800.0
2011-02-08 15:10:00,34.08,34.09,34.01,34.01,55600.0,33.7782,33.7881,33.7088,33.7088,55600.0
2011-02-08 15:15:00,34.01,34.03,33.99,34.01,59200.0,33.7088,33.7286,33.689,33.7088,59200.0
2011-02-08 15:20:00,34.0,34.05,33.99,34.04,78400.0,33.6989,33.7485,33.689,33.7386,78400.0
2011-02-08 15:25:00,34.04,34.04,34.0,34.02,60000.0,33.7386,33.7386,33.6989,33.7187,60000.0
2011-02-08 15:30:00,34.02,34.07,34.02,34.07,390000.0,33.7187,33.7683,33.7187,33.7683,390000.0
2011-02-08 15:35:00,34.07,34.07,34.02,34.04,62000.0,33.7683,33.7683,33.7187,33.7386,62000.0
2011-02-08 15:40:00,34.04,34.08,34.03,34.05,62800.0,33.7386,33.7782,33.7286,33.7485,62800.0
2011-02-08 15:45:00,34.05,34.07,34.01,34.05,101200.0,33.7485,33.7683,33.7088,33.7485,101200.0
2011-02-08 15:50:00,34.05,34.08,34.05,34.06,84400.0,33.7485,33.7782,33.7485,33.7584,84400.0
2011-02-08 15:55:00,34.06,34.09,34.04,34.07,180400.0,33.7584,33.7881,33.7386,33.7683,180400.0
2011-02-09 09:30:00,33.88,34.08,33.88,34.06,140400.0,33.58,33.7782,33.58,33.7584,140400.0
2011-02-09 09:35:00,34.04,34.07,33.88,34.0,64000.0,33.7386,33.7683,33.58,33.6989,64000.0
2011-02-09 09:40:00,34.04,34.04,33.91,33.99,36800.0,33.7386,33.7386,33.6097,33.689,36800.0
2011-02-09 09:45:00,33.97,34.01,33.83,33.88,87600.0,33.6692,33.7088,33.5304,33.58,87600.0
2011-02-09 09:50:00,33.85,33.92,33.76,33.8,60400.0,33.5502,33.6196,33.461,33.5007,60400.0
2011-02-09 09:55:00,33.78,33.9,33.78,33.88,171600.0,33.4809,33.5998,33.4809,33.58,171600.0
2011-02-09 10:00:00,33.87,33.92,33.84,33.86,50800.0,33.5701,33.6196,33.5403,33.5601,50800.0
2011-02-09 10:05:00,33.88,34.06,33.87,34.0,57200.0,33.58,33.7584,33.5701,33.6989,57200.0
2011-02-09 10:10:00,34.01,34.03,33.88,33.9,40400.0,33.7088,33.7286,33.58,33.5998,40400.0
2011-02-09 10:15:00,33.9,33.93,33.88,33.92,57600.0,33.5998,33.6295,33.58,33.6196,57600.0
2011-02-09 10:20:00,33.93,33.95,33.83,33.84,106400.0,33.6295,33.6493,33.5304,33.5403,106400.0
2011-02-09 10:25:00,33.88,33.88,33.83,33.84,64800.0,33.58,33.58,33.5304,33.5403,64800.0
2011-02-09 10:30:00,33.83,33.86,33.8,33.86,60000.0,33.5304,33.5601,33.5007,33.5601,60000.0
2011-02-09 10:35:00,33.84,33.84,33.82,33.82,55600.0,33.5403,33.5403,33.5205,33.5205,55600.0
2011-02-09 10:40:00,33.82,33.89,33.81,33.84,36800.0,33.5205,33.5899,33.5106,33.5403,36800.0
2011-02-09 10:45:00,33.84,33.92,33.84,33.9,166800.0,33.5403,33.6196,33.5403,33.5998,166800.0
2011-02-09 10:50:00,33.9,33.97,33.88,33.95,184800.0,33.5998,33.6692,33.58,33.6493,184800.0
2011-02-09 10:55:00,33.97,33.98,33.9,33.9,28400.0,33.6692,33.6791,33.5998,33.5998,28400.0
2011-02-09 11:00:00,33.92,33.92,33.83,33.87,25600.0,33.6196,33.6196,33.5304,33.5701,25600.0
2011-02-09 11:05:00,33.85,33.86,33.72,33.74,133600.0,33.5502,33.5601,33.4214,33.4412,133600.0
2011-02-09 11:10:00,33.74,33.75,33.63,33.63,81600.0,33.4412,33.4511,33.3322,33.3322,81600.0
2011-02-09 11:15:00,33.63,33.65,33.5,33.56,86800.0,33.3322,33.352,33.2033,33.2628,86800.0
2011-02-09 11:20:00,33.57,33.61,33.51,33.55,28000.0,33.2727,33.3124,33.2132,33.2529,28000.0
2011-02-09 11:25:00,33.56,33.56,33.5,33.5,46800.0,33.2628,33.2628,33.2033,33.2033,46800.0
2011-02-09 11:30:00,33.5,33.63,33.5,33.6,47200.0,33.2033,33.3322,33.2033,33.3024,47200.0
2011-02-09 11:35:00,33.61,33.61,33.51,33.56,36800.0,33.3124,33.3124,33.2132,33.2628,36800.0
2011-02-09 11:40:00,33.54,33.59,33.53,33.56,40000.0,33.243,33.2925,33.2331,33.2628,40000.0
2011-02-09 11:45:00,33.58,33.58,33.55,33.55,32400.0,33.2826,33.2826,33.2529,33.2529,32400.0
2011-02-09 11:50:00,33.56,33.6,33.54,33.58,24000.0,33.2628,33.3024,33.243,33.2826,24000.0
2011-02-09 11:55:00,33.57,33.57,33.52,33.53,40000.0,33.2727,33.2727,33.2232,33.2331,40000.0
2011-02-09 12:00:00,33.53,33.53,33.43,33.48,125200.0,33.2331,33.2331,33.134,33.1835,125200.0
2011-02-09 12:05:00,33.48,33.49,33.44,33.46,100000.0,33.1835,33.1934,33.1439,33.1637,100000.0
2011-02-09 12:10:00,33.47,33.49,33.46,33.47,101600.0,33.1736,33.1934,33.1637,33.1736,101600.0
2011-02-09 12:15:00,33.46,33.5,33.38,33.43,52400.0,33.1637,33.2033,33.0844,33.134,52400.0
2011-02-09 12:20:00,33.45,33.52,33.44,33.44,32000.0,33.1538,33.2232,33.1439,33.1439,32000.0
2011-02-09 12:25:00,33.44,33.49,33.44,33.47,42400.0,33.1439,33.1934,33.1439,33.1736,42400.0
2011-02-09 12:30:00,33.48,33.52,33.46,33.49,36000.0,33.1835,33.2232,33.1637,33.1934,36000.0
2011-02-09 12:35:00,33.51,33.54,33.45,33.46,52400.0,33.2132,33.243,33.1538,33.1637,52400.0
2011-02-09 12:40:00,33.46,33.47,33.44,33.45,19600.0,33.1637,33.1736,33.1439,33.1538,19600.0
2011-02-09 12:45:00,33.46,33.48,33.44,33.45,44400.0,33.1637,33.1835,33.1439,33.1538,44400.0
2011-02-09 12:50:00,33.46,33.48,33.45,33.48,21200.0,33.1637,33.1835,33.1538,33.1835,21200.0
2011-02-09 12:55:00,33.48,33.5,33.41,33.41,50000.0,33.1835,33.2033,33.1141,33.1141,50000.0
2011-02-09 13:00:00,33.41,33.48,33.41,33.46,61200.0,33.1141,33.1835,33.1141,33.1637,61200.0
2011-02-09 13:05:00,33.46,33.49,33.43,33.48,48800.0,33.1637,33.1934,33.134,33.1835,48800.0
2011-02-09 13:10:00,33.47,33.55,33.47,33.5,141600.0,33.1736,33.2529,33.1736,33.2033,141600.0
2011-02-09 13:15:00,33.49,33.52,33.48,33.49,102400.0,33.1934,33.2232,33.1835,33.1934,102400.0
2011-02-09 13:20:00,33.49,33.5,33.47,33.48,33600.0,33.1934,33.2033,33.1736,33.1835,33600.0
2011-02-09 13:25:00,33.48,33.5,33.46,33.47,44000.0,33.1835,33.2033,33.1637,33.1736,44000.0
2011-02-09 13:30:00,33.48,33.49,33.46,33.47,42000.0,33.1835,33.1934,33.1637,33.1736,42000.0
2011-02-09 13:35:00,33.47,33.49,33.45,33.45,29600.0,33.1736,33.1934,33.1538,33.1538,29600.0
2011-02-09 13:40:00,33.47,33.49,33.45,33.48,72400.0,33.1736,33.1934,33.1538,33.1835,72400.0
2011-02-09 13:45:00,33.48,33.49,33.45,33.48,37200.0,33.1835,33.1934,33.1538,33.1835,37200.0
2011-02-09 13:50:00,33.47,33.49,33.46,33.48,134400.0,33.1736,33.1934,33.1637,33.1835,134400.0
2011-02-09 13:55:00,33.45,33.49,33.45,33.47,28000.0,33.1538,33.1934,33.1538,33.1736,28000.0
2011-02-09 14:00:00,33.47,33.47,33.4,33.41,85200.0,33.1736,33.1736,33.1042,33.1141,85200.0
2011-02-09 14:05:00,33.41,33.42,33.32,33.37,94000.0,33.1141,33.124,33.0249,33.0745,94000.0
2011-02-09 14:10:00,33.35,33.45,33.35,33.43,32400.0,33.0547,33.1538,33.0547,33.134,32400.0
2011-02-09 14:15:00,33.41,33.42,33.38,33.4,23600.0,33.1141,33.124,33.0844,33.1042,23600.0
2011-02-09 14:20:00,33.39,33.43,33.38,33.38,24800.0,33.0943,33.134,33.0844,33.0844,24800.0
2011-02-09 14:25:00,33.38,33.46,33.35,33.43,94800.0,33.0844,33.1637,33.0547,33.134,94800.0
2011-02-09 14:30:00,33.44,33.48,33.42,33.44,76000.0,33.1439,33.1835,33.124,33.1439,76000.0
2011-02-09 14:35:00,33.44,33.45,33.37,33.38,54000.0,33.1439,33.1538,33.0745,33.0844,54000.0
2011-02-09 14:40:00,33.37,33.43,33.33,33.37,115600.0,33.0745,33.134,33.0348,33.0745,115600.0
2011-02-09 14:45:00,33.37,33.39,33.34,33.35,72000.0,33.0745,33.0943,33.0447,33.0547,72000.0
2011-02-09 14:50:00,33.37,33.4,33.32,33.38,59600.0,33.0745,33.1042,33.0249,33.0844,59600.0
2011-02-09 14:55:00,33.38,33.41,33.36,33.38,74400.0,33.0844,33.1141,33.0646,33.0844,74400.0
2011-02-09 15:00:00,33.38,33.5,33.38,33.48,69600.0,33.0844,33.2033,33.0844,33.1835,69600.0
2011-02-09 15:05:00,33.5,33.52,33.45,33.45,48800.0,33.2033,33.2232,33.1538,33.1538,48800.0
2011-02-09 15:10:00,33.45,33.6,33.45,33.56,91200.0,33.1538,33.3024,33.1538,33.2628,91200.0
2011-02-09 15:15:00,33.58,33.58,33.52,33.55,35200.0,33.2826,33.2826,33.2232,33.2529,35200.0
2011-02-09 15:20:00,33.54,33.57,33.54,33.56,93600.0,33.243,33.2727,33.243,33.2628,93600.0
2011-02-09 15:25:00,33.56,33.58,33.53,33.57,159200.0,33.2628,33.2826,33.2331,33.2727,159200.0
2011-02-09 15:30:00,33.57,33.61,33.52,33.52,98800.0,33.2727,33.3124,33.2232,33.2232,98800.0
2011-02-09 15:35:00,33.53,33.61,33.53,33.58,126400.0,33.2331,33.3124,33.2331,33.2826,126400.0
2011-02-09 15:40:00,33.59,33.61,33.55,33.59,98400.0,33.2925,33.3124,33.2529,33.2925,98400.0
2011-02-09 15:45:00,33.59,33.61,33.54,33.56,116800.0,33.2925,33.3124,33.243,33.2628,116800.0
2011-02-09 15:50:00,33.56,33.6,33.55,33.6,125600.0,33.2628,33.3024,33.2529,33.3024,125600.0
2011-02-09 15:55:00,33.6,33.62,33.57,33.61,212000.0,33.3024,33.3223,33.2727,33.3124,212000.0
2011-02-10 09:30:00,33.14,33.34,33.08,33.21,346400.0,32.8465,33.0447,32.7871,32.9159,346400.0
2011-02-10 09:35:00,33.2,33.51,33.14,33.5,228000.0,32.906,33.2132,32.8465,33.2033,228000.0
2011-02-10 09:40:00,33.5,33.63,33.37,33.43,152800.0,33.2033,33.3322,33.0745,33.134,152800.0
2011-02-10 09:45:00,33.44,33.54,33.37,33.44,153200.0,33.1439,33.243,33.0745,33.1439,153200.0
2011-02-10 09:50:00,33.43,33.55,33.36,33.51,199200.0,33.134,33.2529,33.0646,33.2132,199200.0
2011-02-10 09:55:00,33.51,33.52,33.39,33.41,100400.0,33.2132,33.2232,33.0943,33.1141,100400.0
2011-02-10 10:00:00,33.43,33.59,33.38,33.56,209600.0,33.134,33.2925,33.0844,33.2628,209600.0
2011-02-10 10:05:00,33.56,33.79,33.56,33.76,196000.0,33.2628,33.4908,33.2628,33.461,196000.0
2011-02-10 10:10:00,33.76,33.94,33.76,33.9,321600.0,33.461,33.6394,33.461,33.5998,321600.0
2011-02-10 10:15:00,33.92,33.99,33.9,33.95,164000.0,33.6196,33.689,33.5998,33.6493,164000.0
2011-02-10 10:20:00,33.91,33.93,33.85,33.91,42400.0,33.6097,33.6295,33.5502,33.6097,42400.0
2011-02-10 10:25:00,33.89,33.93,33.85,33.87,78000.0,33.5899,33.6295,33.5502,33.5701,78000.0
2011-02-10 10:30:00,33.9,33.95,33.89,33.91,58400.0,33.5998,33.6493,33.5899,33.6097,58400.0
2011-02-10 10:35:00,33.91,34.05,33.88,33.99,132000.0,33.6097,33.7485,33.58,33.689,132000.0
2011-02-10 10:40:00,33.97,34.07,33.91,34.07,92000.0,33.6692,33.7683,33.6097,33.7683,92000.0
2011-02-10 10:45:00,34.07,34.17,34.07,34.17,153600.0,33.7683,33.8674,33.7683,33.8674,153600.0
2011-02-10 10:50:00,34.17,34.17,34.07,34.08,124400.0,33.8674,33.8674,33.7683,33.7782,124400.0
2011-02-10 10:55:00,34.08,34.17,34.08,34.14,77600.0,33.7782,33.8674,33.7782,33.8377,77600.0
2011-02-10 11:00:00,34.14,34.23,34.11,34.22,103200.0,33.8377,33.9269,33.8079,33.917,103200.0
2011-02-10 11:05:00,34.21,34.23,34.13,34.15,92800.0,33.907,33.9269,33.8278,33.8476,92800.0
2011-02-10 11:10:00,34.13,34.29,34.1,34.27,145600.0,33.8278,33.9863,33.798,33.9665,145600.0
2011-02-10 11:15:00,34.29,34.38,34.21,34.23,169600.0,33.9863,34.0755,33.907,33.9269,169600.0
2011-02-10 11:20:00,34.24,34.31,34.19,34.3,82800.0,33.9368,34.0062,33.8872,33.9962,82800.0
2011-02-10 11:25:00,34.29,34.37,34.26,34.37,68400.0,33.9863,34.0656,33.9566,34.0656,68400.0
2011-02-10 11:30:00,34.37,34.42,34.31,34.32,79200.0,34.0656,34.1152,34.0062,34.0161,79200.0
2011-02-10 11:35:00,34.31,34.44,34.31,34.36,106000.0,34.0062,34.135,34.0062,34.0557,106000.0
2011-02-10 11:40:00,34.37,34.37,34.32,34.35,25600.0,34.0656,34.0656,34.0161,34.0458,25600.0
2011-02-10 11:45:00,34.36,34.4,34.31,34.32,117200.0,34.0557,34.0954,34.0062,34.0161,117200.0
2011-02-10 11:50:00,34.33,34.37,34.32,34.34,101200.0,34.026,34.0656,34.0161,34.0359,101200.0
2011-02-10 11:55:00,34.35,34.37,34.31,34.36,30000.0,34.0458,34.0656,34.0062,34.0557,30000.0
2011-02-10 12:00:00,34.36,34.38,34.3,34.31,35600.0,34.0557,34.0755,33.9962,34.0062,35600.0
2011-02-10 12:05:00,34.36,34.36,34.32,34.34,24400.0,34.0557,34.0557,34.0161,34.0359,24400.0
2011-02-10 12:10:00,34.33,34.41,34.32,34.38,72000.0,34.026,34.1053,34.0161,34.0755,72000.0
2011-02-10 12:15:00,34.37,34.39,34.34,34.38,353600.0,34.0656,34.0855,34.0359,34.0755,353600.0
2011-02-10 12:20:00,34.37,34.44,34.35,34.44,197600.0,34.0656,34.135,34.0458,34.135,197600.0
2011-02-10 12:25:00,34.44,34.48,34.44,34.48,51200.0,34.135,34.1747,34.135,34.1747,51200.0
2011-02-10 12:30:00,34.48,34.48,34.44,34.44,37600.0,34.1747,34.1747,34.135,34.135,37600.0
2011-02-10 12:35:00,34.44,34.47,34.37,34.38,62000.0,34.135,34.1647,34.0656,34.0755,62000.0
2011-02-10 12:40:00,34.38,34.42,34.37,34.42,22400.0,34.0755,34.1152,34.0656,34.1152,22400.0
2011-02-10 12:45:00,34.42,34.45,34.42,34.43,33200.0,34.1152,34.1449,34.1152,34.1251,33200.0
2011-02-10 12:50:00,34.45,34.47,34.44,34.46,32000.0,34.1449,34.1647,34.135,34.1548,32000.0
2011-02-10 12:55:00,34.46,34.47,34.44,34.45,25600.0,34.1548,34.1647,34.135,34.1449,25600.0
2011-02-10 13:00:00,34.45,34.45,34.37,34.39,74400.0,34.1449,34.1449,34.0656,34.0855,74400.0
2011-02-10 13:05:00,34.41,34.46,34.4,34.44,27600.0,34.1053,34.1548,34.0954,34.135,27600.0
2011-02-10 13:10:00,34.45,34.48,34.44,34.46,64000.0,34.1449,34.1747,34.135,34.1548,64000.0
2011-02-10 13:15:00,34.47,34.48,34.42,34.47,47200.0,34.1647,34.1747,34.1152,34.1647,47200.0
2011-02-10 13:20:00,34.48,34.5,34.47,34.49,66000.0,34.1747,34.1945,34.1647,34.1846,66000.0
2011-02-10 13:25:00,34.48,34.49,34.36,34.38,63200.0,34.1747,34.1846,34.0557,34.0755,63200.0
2011-02-10 13:30:00,34.39,34.39,34.33,34.34,68800.0,34.0855,34.0855,34.026,34.0359,68800.0
2011-02-10 13:35:00,34.34,34.35,34.21,34.25,80800.0,34.0359,34.0458,33.907,33.9467,80800.0
2011-02-10 13:40:00,34.25,34.3,34.16,34.27,81200.0,33.9467,33.9962,33.8575,33.9665,81200.0
2011-02-10 13:45:00,34.27,34.38,34.23,34.29,144000.0,33.9665,34.0755,33.9269,33.9863,144000.0
2011-02-10 13:50:00,34.26,34.42,34.24,34.42,66000.0,33.9566,34.1152,33.9368,34.1152,66000.0
2011-02-10 13:55:00,34.4,34.41,34.29,34.31,50000.0,34.0954,34.1053,33.9863,34.0062,50000.0
2011-02-10 14:00:00,34.3,34.4,34.24,34.39,61200.0,33.9962,34.0954,33.9368,34.0855,61200.0
2011-02-10 14:05:00,34.4,34.41,34.33,34.39,33600.0,34.0954,34.1053,34.026,34.0855,33600.0
2011-02-10 14:10:00,34.4,34.42,34.37,34.38,51200.0,34.0954,34.1152,34.0656,34.0755,51200.0
2011-02-10 14:15:00,34.39,34.39,34.32,34.35,22000.0,34.0855,34.0855,34.0161,34.0458,22000.0
2011-02-10 14:20:00,34.34,34.45,34.34,34.44,28000.0,34.0359,34.1449,34.0359,34.135,28000.0
2011-02-10 14:25:00,34.45,34.49,34.4,34.4,62000.0,34.1449,34.1846,34.0954,34.0954,62000.0
2011-02-10 14:30:00,34.41,34.49,34.41,34.46,29600.0,34.1053,34.1846,34.1053,34.1548,29600.0
2011-02-10 14:35:00,34.45,34.46,34.38,34.45,27600.0,34.1449,34.1548,34.0755,34.1449,27600.0
2011-02-10 14:40:00,34.44,34.47,34.39,34.39,42800.0,34.135,34.1647,34.0855,34.0855,42800.0
2011-02-10 14:45:00,34.41,34.46,34.41,34.43,293200.0,34.1053,34.1548,34.1053,34.1251,293200.0
2011-02-10 14:50:00,34.43,34.43,34.27,34.27,108000.0,34.1251,34.1251,33.9665,33.9665,108000.0
2011-02-10 14:55:00,34.27,34.34,34.26,34.3,28000.0,33.9665,34.0359,33.9566,33.9962,28000.0
2011-02-10 15:00:00,34.3,34.33,34.27,34.33,24400.0,33.9962,34.026,33.9665,34.026,24400.0
2011-02-10 15:05:00,34.32,34.32,34.23,34.24,18000.0,34.0161,34.0161,33.9269,33.9368,18000.0
2011-02-10 15:10:00,34.24,34.27,34.2,34.24,62800.0,33.9368,33.9665,33.8971,33.9368,62800.0
2011-02-10 15:15:00,34.27,34.36,34.27,34.31,46400.0,33.9665,34.0557,33.9665,34.0062,46400.0
2011-02-10 15:20:00,34.3,34.38,34.3,34.38,53200.0,33.9962,34.0755,33.9962,34.0755,53200.0
2011-02-10 15:25:00,34.37,34.45,34.37,34.43,57200.0,34.0656,34.1449,34.0656,34.1251,57200.0
2011-02-10 15:30:00,34.45,34.48,34.43,34.47,111600.0,34.1449,34.1747,34.1251,34.1647,111600.0
2011-02-10 15:35:00,34.47,34.51,34.45,34.5,217600.0,34.1647,34.2044,34.1449,34.1945,217600.0
2011-02-10 15:40:00,34.48,34.52,34.45,34.52,113200.0,34.1747,34.2143,34.1449,34.2143,113200.0
2011-02-10 15:45:00,34.52,34.59,34.52,34.58,216800.0,34.2143,34.2837,34.2143,34.2738,216800.0
2011-02-10 15:50:00,34.58,34.58,34.38,34.39,289200.0,34.2738,34.2738,34.0755,34.0855,289200.0
2011-02-10 15:55:00,34.4,34.5,34.34,34.49,370800.0,34.0954,34.1945,34.0359,34.1846,370800.0
2011-02-11 09:30:00,34.37,34.39,34.02,34.38,299600.0,34.0656,34.0855,33.7187,34.0755,299600.0
2011-02-11 09:35:00,34.39,34.66,34.38,34.47,160000.0,34.0855,34.3531,34.0755,34.1647,160000.0
2011-02-11 09:40:00,34.46,34.53,34.38,34.43,60400.0,34.1548,34.2242,34.0755,34.1251,60400.0
2011-02-11 09:45:00,34.42,34.62,34.26,34.62,73600.0,34.1152,34.3134,33.9566,34.3134,73600.0
2011-02-11 09:50:00,34.59,34.87,34.58,34.8,230800.0,34.2837,34.5612,34.2738,34.4918,230800.0
2011-02-11 09:55:00,34.79,34.92,34.75,34.87,120800.0,34.4819,34.6108,34.4423,34.5612,120800.0
2011-02-11 10:00:00,34.85,34.93,34.71,34.82,169600.0,34.5414,34.6207,34.4026,34.5116,169600.0
2011-02-11 10:05:00,34.84,34.84,34.77,34.77,34800.0,34.5315,34.5315,34.4621,34.4621,34800.0
2011-02-11 10:10:00,34.79,34.79,34.67,34.7,57200.0,34.4819,34.4819,34.363,34.3927,57200.0
2011-02-11 10:15:00,34.7,34.74,34.67,34.7,30000.0,34.3927,34.4324,34.363,34.3927,30000.0
2011-02-11 10:20:00,34.66,34.71,34.56,34.56,70400.0,34.3531,34.4026,34.2539,34.2539,70400.0
2011-02-11 10:25:00,34.56,34.64,34.5,34.61,117600.0,34.2539,34.3332,34.1945,34.3035,117600.0
2011-02-11 10:30:00,34.58,34.64,34.57,34.61,43600.0,34.2738,34.3332,34.2639,34.3035,43600.0
2011-02-11 10:35:00,34.63,34.7,34.63,34.66,32400.0,34.3233,34.3927,34.3233,34.3531,32400.0
2011-02-11 10:40:00,34.66,34.77,34.66,34.7,50400.0,34.3531,34.4621,34.3531,34.3927,50400.0
2011-02-11 10:45:00,34.7,34.72,34.65,34.72,39200.0,34.3927,34.4125,34.3431,34.4125,39200.0
2011-02-11 10:50:00,34.73,34.76,34.61,34.71,55600.0,34.4224,34.4522,34.3035,34.4026,55600.0
2011-02-11 10:55:00,34.73,34.73,34.7,34.7,26400.0,34.4224,34.4224,34.3927,34.3927,26400.0
2011-02-11 11:00:00,34.73,34.77,34.71,34.74,62000.0,34.4224,34.4621,34.4026,34.4324,62000.0
2011-02-11 11:05:00,34.71,34.74,34.69,34.71,73600.0,34.4026,34.4324,34.3828,34.4026,73600.0
2011-02-11 11:10:00,34.72,34.74,34.63,34.65,27200.0,34.4125,34.4324,34.3233,34.3431,27200.0
2011-02-11 11:15:00,34.66,34.69,34.63,34.63,61600.0,34.3531,34.3828,34.3233,34.3233,61600.0
2011-02-11 11:20:00,34.64,34.8,34.58,34.75,104000.0,34.3332,34.4918,34.2738,34.4423,104000.0
2011-02-11 11:25:00,34.75,34.77,34.69,34.77,50400.0,34.4423,34.4621,34.3828,34.4621,50400.0
2011-02-11 11:30:00,34.77,34.82,34.74,34.77,111200.0,34.4621,34.5116,34.4324,34.4621,111200.0
2011-02-11 11:35:00,34.78,34.81,34.71,34.81,26800.0,34.472,34.5017,34.4026,34.5017,26800.0
2011-02-11 11:40:00,34.81,34.82,34.78,34.79,28800.0,34.5017,34.5116,34.472,34.4819,28800.0
2011-02-11 11:45:00,34.81,34.82,34.72,34.81,77600.0,34.5017,34.5116,34.4125,34.5017,77600.0
2011-02-11 11:50:00,34.82,34.86,34.8,34.82,136000.0,34.5116,34.5513,34.4918,34.5116,136000.0
2011-02-11 11:55:00,34.83,34.95,34.83,34.95,266400.0,34.5216,34.6405,34.5216,34.6405,266400.0
2011-02-11 12:00:00,34.95,34.97,34.92,34.93,90800.0,34.6405,34.6603,34.6108,34.6207,90800.0
2011-02-11 12:05:00,34.94,34.98,34.93,34.94,113200.0,34.6306,34.6702,34.6207,34.6306,113200.0
2011-02-11 12:10:00,34.93,34.97,34.93,34.95,236000.0,34.6207,34.6603,34.6207,34.6405,236000.0
2011-02-11 12:15:00,34.95,34.97,34.93,34.95,250000.0,34.6405,34.6603,34.6207,34.6405,250000.0
2011-02-11 12:20:00,34.96,34.99,34.94,34.98,108000.0,34.6504,34.6801,34.6306,34.6702,108000.0
2011-02-11 12:25:00,34.98,35.18,34.98,35.16,283600.0,34.6702,34.8685,34.6702,34.8486,283600.0
2011-02-11 12:30:00,35.17,35.17,35.07,35.09,100000.0,34.8585,34.8585,34.7594,34.7793,100000.0
2011-02-11 12:35:00,35.09,35.09,35.05,35.07,49600.0,34.7793,34.7793,34.7396,34.7594,49600.0
2011-02-11 12:40:00,35.07,35.13,35.05,35.13,59200.0,34.7594,34.8189,34.7396,34.8189,59200.0
2011-02-11 12:45:00,35.14,35.24,35.13,35.24,110400.0,34.8288,34.9279,34.8189,34.9279,110400.0
2011-02-11 12:50:00,35.2,35.2,35.14,35.17,42800.0,34.8883,34.8883,34.8288,34.8585,42800.0
2011-02-11 12:55:00,35.17,35.25,35.15,35.25,61600.0,34.8585,34.9378,34.8387,34.9378,61600.0
2011-02-11 13:00:00,35.23,35.24,35.21,35.22,44400.0,34.918,34.9279,34.8982,34.9081,44400.0
2011-02-11 13:05:00,35.2,35.24,35.2,35.22,30800.0,34.8883,34.9279,34.8883,34.9081,30800.0
2011-02-11 13:10:00,35.2,35.23,35.19,35.22,21600.0,34.8883,34.918,34.8784,34.9081,21600.0
2011-02-11 13:15:00,35.19,35.23,35.17,35.17,36400.0,34.8784,34.918,34.8585,34.8585,36400.0
2011-02-11 13:20:00,35.17,35.25,35.16,35.24,118000.0,34.8585,34.9378,34.8486,34.9279,118000.0
2011-02-11 13:25:00,35.24,35.26,35.22,35.24,58800.0,34.9279,34.9477,34.9081,34.9279,58800.0
2011-02-11 13:30:00,35.23,35.32,35.22,35.31,121200.0,34.918,35.0072,34.9081,34.9973,121200.0
2011-02-11 13:35:00,35.32,35.32,35.26,35.29,188800.0,35.0072,35.0072,34.9477,34.9775,188800.0
2011-02-11 13:40:00,35.27,35.27,35.17,35.17,107600.0,34.9577,34.9577,34.8585,34.8585,107600.0
2011-02-11 13:45:00,35.19,35.24,35.19,35.24,21600.0,34.8784,34.9279,34.8784,34.9279,21600.0
2011-02-11 13:50:00,35.23,35.27,35.22,35.23,41200.0,34.918,34.9577,34.9081,34.918,41200.0
2011-02-11 13:55:00,35.23,35.26,35.21,35.22,44800.0,34.918,34.9477,34.8982,34.9081,44800.0
2011-02-11 14:00:00,35.22,35.26,35.2,35.24,149600.0,34.9081,34.9477,34.8883,34.9279,149600.0
2011-02-11 14:05:00,35.24,35.25,35.18,35.22,70000.0,34.9279,34.9378,34.8685,34.9081,70000.0
2011-02-11 14:10:00,35.24,35.24,35.18,35.22,24400.0,34.9279,34.9279,34.8685,34.9081,24400.0
2011-02-11 14:15:00,35.2,35.2,35.15,35.15,56800.0,34.8883,34.8883,34.8387,34.8387,56800.0
2011-02-11 14:20:00,35.16,35.24,35.15,35.21,57600.0,34.8486,34.9279,34.8387,34.8982,57600.0
2011-02-11 14:25:00,35.2,35.3,35.2,35.3,84000.0,34.8883,34.9874,34.8883,34.9874,84000.0
2011-02-11 14:30:00,35.29,35.38,35.27,35.38,158400.0,34.9775,35.0667,34.9577,35.0667,158400.0
2011-02-11 14:35:00,35.37,35.37,35.31,35.34,72800.0,35.0568,35.0568,34.9973,35.027,72800.0
2011-02-11 14:40:00,35.33,35.37,35.29,35.36,86800.0,35.0171,35.0568,34.9775,35.0469,86800.0
2011-02-11 14:45:00,35.37,35.38,35.34,35.36,68800.0,35.0568,35.0667,35.027,35.0469,68800.0
2011-02-11 14:50:00,35.35,35.39,35.35,35.38,56400.0,35.0369,35.0766,35.0369,35.0667,56400.0
2011-02-11 14:55:00,35.38,35.4,35.37,35.38,134800.0,35.0667,35.0865,35.0568,35.0667,134800.0
2011-02-11 15:00:00,35.38,35.41,35.37,35.4,104400.0,35.0667,35.0964,35.0568,35.0865,104400.0
2011-02-11 15:05:00,35.39,35.47,35.39,35.47,185600.0,35.0766,35.1559,35.0766,35.1559,185600.0
2011-02-11 15:10:00,35.46,35.47,35.42,35.43,132800.0,35.146,35.1559,35.1063,35.1162,132800.0
2011-02-11 15:15:00,35.43,35.46,35.43,35.46,126000.0,35.1162,35.146,35.1162,35.146,126000.0
2011-02-11 15:20:00,35.45,35.5,35.42,35.49,284400.0,35.1361,35.1856,35.1063,35.1757,284400.0
2011-02-11 15:25:00,35.49,35.51,35.48,35.49,183200.0,35.1757,35.1955,35.1658,35.1757,183200.0
2011-02-11 15:30:00,35.5,35.52,35.44,35.47,232000.0,35.1856,35.2054,35.1262,35.1559,232000.0
2011-02-11 15:35:00,35.47,35.49,35.42,35.43,131200.0,35.1559,35.1757,35.1063,35.1162,131200.0
2011-02-11 15:40:00,35.43,35.49,35.41,35.41,108000.0,35.1162,35.1757,35.0964,35.0964,108000.0
2011-02-11 15:45:00,35.42,35.42,35.35,35.36,205200.0,35.1063,35.1063,35.0369,35.0469,205200.0
2011-02-11 15:50:00,35.35,35.39,35.3,35.32,250800.0,35.0369,35.0766,34.9874,35.0072,250800.0
2011-02-11 15:55:00,35.32,35.4,35.29,35.38,229200.0,35.0072,35.0865,34.9775,35.0667,229200.0
2011-02-14 09:30:00,35.21,35.81,35.21,35.74,412000.0,34.8982,35.4929,34.8982,35.4235,412000.0
2011-02-14 09:35:00,35.78,35.86,35.68,35.85,272000.0,35.4631,35.5424,35.364,35.5325,272000.0
2011-02-14 09:40:00,35.87,35.98,35.75,35.88,157600.0,35.5523,35.6614,35.4334,35.5623,157600.0
2011-02-14 09:45:00,35.87,36.05,35.87,36.01,235200.0,35.5523,35.7308,35.5523,35.6911,235200.0
2011-02-14 09:50:00,36.01,36.06,35.93,35.93,255600.0,35.6911,35.7407,35.6118,35.6118,255600.0
2011-02-14 09:55:00,35.92,35.96,35.75,35.81,200400.0,35.6019,35.6415,35.4334,35.4929,200400.0
2011-02-14 10:00:00,35.83,35.88,35.71,35.79,98400.0,35.5127,35.5623,35.3938,35.4731,98400.0
2011-02-14 10:05:00,35.79,35.87,35.74,35.85,74400.0,35.4731,35.5523,35.4235,35.5325,74400.0
2011-02-14 10:10:00,35.85,35.87,35.76,35.84,55600.0,35.5325,35.5523,35.4433,35.5226,55600.0
2011-02-14 10:15:00,35.84,35.92,35.77,35.92,61200.0,35.5226,35.6019,35.4532,35.6019,61200.0
2011-02-14 10:20:00,35.91,35.96,35.81,35.81,97600.0,35.592,35.6415,35.4929,35.4929,97600.0
2011-02-14 10:25:00,35.81,35.82,35.63,35.68,157600.0,35.4929,35.5028,35.3145,35.364,157600.0
2011-02-14 10:30:00,35.72,35.73,35.6,35.66,113200.0,35.4037,35.4136,35.2847,35.3442,113200.0
2011-02-14 10:35:00,35.66,35.67,35.51,35.55,152800.0,35.3442,35.3541,35.1955,35.2352,152800.0
2011-02-14 10:40:00,35.55,35.63,35.45,35.55,118800.0,35.2352,35.3145,35.1361,35.2352,118800.0
2011-02-14 10:45:00,35.55,35.6,35.43,35.53,83600.0,35.2352,35.2847,35.1162,35.2154,83600.0
2011-02-14 10:50:00,35.52,35.54,35.42,35.45,76400.0,35.2054,35.2253,35.1063,35.1361,76400.0
2011-02-14 10:55:00,35.45,35.51,35.43,35.5,28400.0,35.1361,35.1955,35.1162,35.1856,28400.0
2011-02-14 11:00:00,35.49,35.51,35.46,35.48,106400.0,35.1757,35.1955,35.146,35.1658,106400.0
2011-02-14 11:05:00,35.46,35.52,35.44,35.51,84800.0,35.146,35.2054,35.1262,35.1955,84800.0
2011-02-14 11:10:00,35.52,35.57,35.5,35.55,309200.0,35.2054,35.255,35.1856,35.2352,309200.0
2011-02-14 11:15:00,35.55,35.57,35.44,35.49,304000.0,35.2352,35.255,35.1262,35.1757,304000.0
2011-02-14 11:20:00,35.49,35.54,35.48,35.53,80400.0,35.1757,35.2253,35.1658,35.2154,80400.0
2011-02-14 11:25:00,35.55,35.56,35.49,35.56,48800.0,35.2352,35.2451,35.1757,35.2451,48800.0
2011-02-14 11:30:00,35.56,35.56,35.49,35.51,128800.0,35.2451,35.2451,35.1757,35.1955,128800.0
2011-02-14 11:35:00,35.52,35.54,35.47,35.48,30400.0,35.2054,35.2253,35.1559,35.1658,30400.0
2011-02-14 11:40:00,35.49,35.59,35.46,35.57,65600.0,35.1757,35.2748,35.146,35.255,65600.0
2011-02-14 11:45:00,35.56,35.59,35.54,35.57,23200.0,35.2451,35.2748,35.2253,35.255,23200.0
2011-02-14 11:50:00,35.55,35.63,35.55,35.6,30400.0,35.2352,35.3145,35.2352,35.2847,30400.0
2011-02-14 11:55:00,35.6,35.65,35.6,35.65,30800.0,35.2847,35.3343,35.2847,35.3343,30800.0
2011-02-14 12:00:00,35.66,35.68,35.63,35.64,133200.0,35.3442,35.364,35.3145,35.3244,133200.0
2011-02-14 12:05:00,35.63,35.64,35.61,35.63,16800.0,35.3145,35.3244,35.2946,35.3145,16800.0
2011-02-14 12:10:00,35.63,35.66,35.63,35.63,15600.0,35.3145,35.3442,35.3145,35.3145,15600.0
2011-02-14 12:15:00,35.63,35.74,35.63,35.74,68000.0,35.3145,35.4235,35.3145,35.4235,68000.0
2011-02-14 12:20:00,35.75,35.75,35.65,35.65,54400.0,35.4334,35.4334,35.3343,35.3343,54400.0
2011-02-14 12:25:00,35.65,35.65,35.57,35.61,68400.0,35.3343,35.3343,35.255,35.2946,68400.0
2011-02-14 12:30:00,35.61,35.61,35.59,35.6,12000.0,35.2946,35.2946,35.2748,35.2847,12000.0
2011-02-14 12:35:00,35.6,35.6,35.57,35.57,22000.0,35.2847,35.2847,35.255,35.255,22000.0
2011-02-14 12:40:00,35.57,35.61,35.57,35.6,26400.0,35.255,35.2946,35.255,35.2847,26400.0
2011-02-14 12:45:00,35.61,35.61,35.5,35.52,42400.0,35.2946,35.2946,35.1856,35.2054,42400.0
2011-02-14 12:50:00,35.53,35.55,35.51,35.53,92400.0,35.2154,35.2352,35.1955,35.2154,92400.0
2011-02-14 12:55:00,35.53,35.54,35.51,35.54,290000.0,35.2154,35.2253,35.1955,35.2253,290000.0
2011-02-14 13:00:00,35.52,35.54,35.46,35.48,99200.0,35.2054,35.2253,35.146,35.1658,99200.0
2011-02-14 13:05:00,35.48,35.52,35.48,35.52,17200.0,35.1658,35.2054,35.1658,35.2054,17200.0
2011-02-14 13:10:00,35.52,35.57,35.5,35.5,18400.0,35.2054,35.255,35.1856,35.1856,18400.0
2011-02-14 13:15:00,35.51,35.55,35.5,35.55,100000.0,35.1955,35.2352,35.1856,35.2352,100000.0
2011-02-14 13:20:00,35.55,35.56,35.5,35.5,144800.0,35.2352,35.2451,35.1856,35.1856,144800.0
2011-02-14 13:25:00,35.52,35.52,35.48,35.49,10000.0,35.2054,35.2054,35.1658,35.1757,10000.0
2011-02-14 13:30:00,35.48,35.54,35.48,35.54,20800.0,35.1658,35.2253,35.1658,35.2253,20800.0
2011-02-14 13:35:00,35.55,35.57,35.55,35.57,9600.0,35.2352,35.255,35.2352,35.255,9600.0
2011-02-14 13:40:00,35.56,35.57,35.5,35.5,24000.0,35.2451,35.255,35.1856,35.1856,24000.0
2011-02-14 13:45:00,35.51,35.54,35.5,35.54,55200.0,35.1955,35.2253,35.1856,35.2253,55200.0
2011-02-14 13:50:00,35.54,35.54,35.51,35.52,24000.0,35.2253,35.2253,35.1955,35.2054,24000.0
2011-02-14 13:55:00,35.51,35.52,35.45,35.45,36800.0,35.1955,35.2054,35.1361,35.1361,36800.0
2011-02-14 14:00:00,35.45,35.48,35.45,35.46,25200.0,35.1361,35.1658,35.1361,35.146,25200.0
2011-02-14 14:05:00,35.46,35.46,35.42,35.45,45600.0,35.146,35.146,35.1063,35.1361,45600.0
2011-02-14 14:10:00,35.44,35.45,35.33,35.34,77600.0,35.1262,35.1361,35.0171,35.027,77600.0
2011-02-14 14:15:00,35.34,35.4,35.27,35.37,73200.0,35.027,35.0865,34.9577,35.0568,73200.0
2011-02-14 14:20:00,35.39,35.43,35.33,35.35,56000.0,35.0766,35.1162,35.0171,35.0369,56000.0
2011-02-14 14:25:00,35.34,35.43,35.33,35.4,110400.0,35.027,35.1162,35.0171,35.0865,110400.0
2011-02-14 14:30:00,35.39,35.41,35.36,35.37,101600.0,35.0766,35.0964,35.0469,35.0568,101600.0
2011-02-14 14:35:00,35.37,35.39,35.32,35.33,53200.0,35.0568,35.0766,35.0072,35.0171,53200.0
2011-02-14 14:40:00,35.33,35.4,35.32,35.4,22400.0,35.0171,35.0865,35.0072,35.0865,22400.0
2011-02-14 14:45:00,35.41,35.44,35.39,35.4,107200.0,35.0964,35.1262,35.0766,35.0865,107200.0
2011-02-14 14:50:00,35.39,35.45,35.38,35.44,15600.0,35.0766,35.1361,35.0667,35.1262,15600.0
2011-02-14 14:55:00,35.44,35.46,35.42,35.46,15200.0,35.1262,35.146,35.1063,35.146,15200.0
2011-02-14 15:00:00,35.46,35.54,35.46,35.54,98800.0,35.146,35.2253,35.146,35.2253,98800.0
2011-02-14 15:05:00,35.54,35.57,35.51,35.51,51600.0,35.2253,35.255,35.1955,35.1955,51600.0
2011-02-14 15:10:00,35.5,35.55,35.48,35.54,26800.0,35.1856,35.2352,35.1658,35.2253,26800.0
2011-02-14 15:15:00,35.55,35.61,35.55,35.58,68800.0,35.2352,35.2946,35.2352,35.2649,68800.0
2011-02-14 15:20:00,35.58,35.6,35.55,35.59,56400.0,35.2649,35.2847,35.2352,35.2748,56400.0
2011-02-14 15:25:00,35.57,35.59,35.48,35.49,44800.0,35.255,35.2748,35.1658,35.1757,44800.0
2011-02-14 15:30:00,35.51,35.55,35.51,35.52,39200.0,35.1955,35.2352,35.1955,35.2054,39200.0
2011-02-14 15:35:00,35.52,35.58,35.46,35.49,54400.0,35.2054,35.2649,35.146,35.1757,54400.0
2011-02-14 15:40:00,35.47,35.58,35.43,35.57,72000.0,35.1559,35.2649,35.1162,35.255,72000.0
2011-02-14 15:45:00,35.58,35.61,35.55,35.58,105600.0,35.2649,35.2946,35.2352,35.2649,105600.0
2011-02-14 15:50:00,35.56,35.6,35.5,35.55,247600.0,35.2451,35.2847,35.1856,35.2352,247600.0
2011-02-14 15:55:00,35.55,35.56,35.5,35.56,184000.0,35.2352,35.2451,35.1856,35.2451,184000.0
2011-02-15 09:30:00,36.27,36.38,36.17,36.36,750400.0,35.9488,36.0578,35.8497,36.038,750400.0
2011-02-15 09:35:00,36.36,36.36,36.02,36.08,287600.0,36.038,36.038,35.701,35.7605,287600.0
2011-02-15 09:40:00,36.1,36.38,35.9,36.32,441600.0,35.7803,36.0578,35.5821,35.9984,441600.0
2011-02-15 09:45:00,36.33,36.61,36.29,36.59,652000.0,36.0083,36.2858,35.9686,36.266,652000.0
2011-02-15 09:50:00,36.59,36.63,36.32,36.34,332400.0,36.266,36.3056,35.9984,36.0182,332400.0
2011-02-15 09:55:00,36.36,36.43,36.27,36.3,138800.0,36.038,36.1074,35.9488,35.9785,138800.0
2011-02-15 10:00:00,36.3,36.34,36.13,36.15,176800.0,35.9785,36.0182,35.81,35.8299,176800.0
2011-02-15 10:05:00,36.15,36.19,35.88,35.98,285600.0,35.8299,35.8695,35.5623,35.6614,285600.0
2011-02-15 10:10:00,35.97,36.0,35.72,35.78,261600.0,35.6515,35.6812,35.4037,35.4631,261600.0
2011-02-15 10:15:00,35.8,35.81,35.63,35.81,198800.0,35.483,35.4929,35.3145,35.4929,198800.0
2011-02-15 10:20:00,35.8,35.81,35.68,35.77,132000.0,35.483,35.4929,35.364,35.4532,132000.0
2011-02-15 10:25:00,35.77,35.79,35.63,35.64,97200.0,35.4532,35.4731,35.3145,35.3244,97200.0
2011-02-15 10:30:00,35.64,35.82,35.63,35.74,168000.0,35.3244,35.5028,35.3145,35.4235,168000.0
2011-02-15 10:35:00,35.75,35.92,35.74,35.86,152000.0,35.4334,35.6019,35.4235,35.5424,152000.0
2011-02-15 10:40:00,35.88,35.88,35.81,35.81,90000.0,35.5623,35.5623,35.4929,35.4929,90000.0
2011-02-15 10:45:00,35.81,35.94,35.81,35.85,147200.0,35.4929,35.6217,35.4929,35.5325,147200.0
2011-02-15 10:50:00,35.9,36.07,35.85,36.07,189600.0,35.5821,35.7506,35.5325,35.7506,189600.0
2011-02-15 10:55:00,36.06,36.13,35.99,36.03,212000.0,35.7407,35.81,35.6713,35.7109,212000.0
2011-02-15 11:00:00,36.02,36.08,35.99,36.0,95200.0,35.701,35.7605,35.6713,35.6812,95200.0
2011-02-15 11:05:00,36.0,36.08,35.99,36.06,118000.0,35.6812,35.7605,35.6713,35.7407,118000.0
2011-02-15 11:10:00,36.03,36.08,36.0,36.03,72000.0,35.7109,35.7605,35.6812,35.7109,72000.0
2011-02-15 11:15:00,35.99,36.06,35.96,35.96,61200.0,35.6713,35.7407,35.6415,35.6415,61200.0
2011-02-15 11:20:00,35.98,36.05,35.94,35.99,35200.0,35.6614,35.7308,35.6217,35.6713,35200.0
2011-02-15 11:25:00,35.95,35.98,35.92,35.93,50000.0,35.6316,35.6614,35.6019,35.6118,50000.0
2011-02-15 11:30:00,35.94,35.98,35.9,35.91,56800.0,35.6217,35.6614,35.5821,35.592,56800.0
2011-02-15 11:35:00,35.92,35.92,35.8,35.8,72400.0,35.6019,35.6019,35.483,35.483,72400.0
2011-02-15 11:40:00,35.79,35.8,35.65,35.65,146400.0,35.4731,35.483,35.3343,35.3343,146400.0
2011-02-15 11:45:00,35.67,35.7,35.6,35.65,161200.0,35.3541,35.3839,35.2847,35.3343,161200.0
2011-02-15 11:50:00,35.65,35.72,35.65,35.67,38800.0,35.3343,35.4037,35.3343,35.3541,38800.0
2011-02-15 11:55:00,35.68,35.7,35.62,35.63,42400.0,35.364,35.3839,35.3046,35.3145,42400.0
2011-02-15 12:00:00,35.63,35.63,35.45,35.51,163600.0,35.3145,35.3145,35.1361,35.1955,163600.0
2011-02-15 12:05:00,35.5,35.58,35.49,35.58,68800.0,35.1856,35.2649,35.1757,35.2649,68800.0
2011-02-15 12:10:00,35.59,35.68,35.57,35.66,87600.0,35.2748,35.364,35.255,35.3442,87600.0
2011-02-15 12:15:00,35.68,35.71,35.64,35.67,84400.0,35.364,35.3938,35.3244,35.3541,84400.0
2011-02-15 12:20:00,35.67,35.69,35.65,35.68,191200.0,35.3541,35.3739,35.3343,35.364,191200.0
2011-02-15 12:25:00,35.7,35.78,35.69,35.76,69600.0,35.3839,35.4631,35.3739,35.4433,69600.0
2011-02-15 12:30:00,35.76,35.79,35.74,35.79,26400.0,35.4433,35.4731,35.4235,35.4731,26400.0
2011-02-15 12:35:00,35.79,35.81,35.74,35.76,43200.0,35.4731,35.4929,35.4235,35.4433,43200.0
2011-02-15 12:40:00,35.77,35.79,35.76,35.77,14400.0,35.4532,35.4731,35.4433,35.4532,14400.0
2011-02-15 12:45:00,35.77,35.81,35.75,35.79,116800.0,35.4532,35.4929,35.4334,35.4731,116800.0
2011-02-15 12:50:00,35.79,35.8,35.74,35.77,24400.0,35.4731,35.483,35.4235,35.4532,24400.0
2011-02-15 12:55:00,35.77,35.79,35.72,35.72,44000.0,35.4532,35.4731,35.4037,35.4037,44000.0
2011-02-15 13:00:00,35.71,35.71,35.6,35.63,59600.0,35.3938,35.3938,35.2847,35.3145,59600.0
2011-02-15 13:05:00,35.64,35.65,35.62,35.62,16800.0,35.3244,35.3343,35.3046,35.3046,16800.0
2011-02-15 13:10:00,35.62,35.67,35.58,35.59,40800.0,35.3046,35.3541,35.2649,35.2748,40800.0
2011-02-15 13:15:00,35.6,35.61,35.52,35.54,58000.0,35.2847,35.2946,35.2054,35.2253,58000.0
2011-02-15 13:20:00,35.55,35.64,35.53,35.61,76000.0,35.2352,35.3244,35.2154,35.2946,76000.0
2011-02-15 13:25:00,35.6,35.66,35.57,35.58,51600.0,35.2847,35.3442,35.255,35.2649,51600.0
2011-02-15 13:30:00,35.56,35.6,35.55,35.6,87600.0,35.2451,35.2847,35.2352,35.2847,87600.0
2011-02-15 13:35:00,35.59,35.66,35.59,35.64,17600.0,35.2748,35.3442,35.2748,35.3244,17600.0
2011-02-15 13:40:00,35.66,35.67,35.63,35.65,20000.0,35.3442,35.3541,35.3145,35.3343,20000.0
2011-02-15 13:45:00,35.63,35.68,35.63,35.66,16800.0,35.3145,35.364,35.3145,35.3442,16800.0
2011-02-15 13:50:00,35.65,35.67,35.59,35.59,19600.0,35.3343,35.3541,35.2748,35.2748,19600.0
2011-02-15 13:55:00,35.59,35.6,35.54,35.57,59600.0,35.2748,35.2847,35.2253,35.255,59600.0
2011-02-15 14:00:00,35.57,35.6,35.52,35.55,64000.0,35.255,35.2847,35.2054,35.2352,64000.0
2011-02-15 14:05:00,35.53,35.57,35.51,35.56,14800.0,35.2154,35.255,35.1955,35.2451,14800.0
2011-02-15 14:10:00,35.55,35.56,35.44,35.47,68800.0,35.2352,35.2451,35.1262,35.1559,68800.0
2011-02-15 14:15:00,35.45,35.54,35.45,35.54,55200.0,35.1361,35.2253,35.1361,35.2253,55200.0
2011-02-15 14:20:00,35.52,35.54,35.45,35.49,46000.0,35.2054,35.2253,35.1361,35.1757,46000.0
2011-02-15 14:25:00,35.48,35.52,35.43,35.49,94000.0,35.1658,35.2054,35.1162,35.1757,94000.0
2011-02-15 14:30:00,35.48,35.55,35.38,35.51,148400.0,35.1658,35.2352,35.0667,35.1955,148400.0
2011-02-15 14:35:00,35.54,35.67,35.54,35.62,109200.0,35.2253,35.3541,35.2253,35.3046,109200.0
2011-02-15 14:40:00,35.6,35.64,35.59,35.61,68400.0,35.2847,35.3244,35.2748,35.2946,68400.0
2011-02-15 14:45:00,35.6,35.66,35.6,35.62,69600.0,35.2847,35.3442,35.2847,35.3046,69600.0
2011-02-15 14:50:00,35.62,35.65,35.61,35.62,47600.0,35.3046,35.3343,35.2946,35.3046,47600.0
2011-02-15 14:55:00,35.63,35.64,35.61,35.63,42800.0,35.3145,35.3244,35.2946,35.3145,42800.0
2011-02-15 15:00:00,35.61,35.71,35.58,35.71,255600.0,35.2946,35.3938,35.2649,35.3938,255600.0
2011-02-15 15:05:00,35.71,35.81,35.71,35.74,151600.0,35.3938,35.4929,35.3938,35.4235,151600.0
2011-02-15 15:10:00,35.73,35.73,35.62,35.69,78800.0,35.4136,35.4136,35.3046,35.3739,78800.0
2011-02-15 15:15:00,35.71,35.75,35.7,35.74,27200.0,35.3938,35.4334,35.3839,35.4235,27200.0
2011-02-15 15:20:00,35.74,35.74,35.65,35.66,42400.0,35.4235,35.4235,35.3343,35.3442,42400.0
2011-02-15 15:25:00,35.66,35.73,35.66,35.69,46400.0,35.3442,35.4136,35.3442,35.3739,46400.0
2011-02-15 15:30:00,35.69,35.72,35.64,35.65,55200.0,35.3739,35.4037,35.3244,35.3343,55200.0
2011-02-15 15:35:00,35.65,35.69,35.63,35.69,50400.0,35.3343,35.3739,35.3145,35.3739,50400.0
2011-02-15 15:40:00,35.69,35.7,35.63,35.65,100400.0,35.3739,35.3839,35.3145,35.3343,100400.0
2011-02-15 15:45:00,35.65,35.68,35.63,35.64,135600.0,35.3343,35.364,35.3145,35.3244,135600.0
2011-02-15 15:50:00,35.64,35.64,35.56,35.59,226000.0,35.3244,35.3244,35.2451,35.2748,226000.0
2011-02-15 15:55:00,35.6,35.65,35.57,35.62,260400.0,35.2847,35.3343,35.255,35.3046,260400.0
2011-02-16 09:30:00,35.69,35.9,35.68,35.86,206000.0,35.3739,35.5821,35.364,35.5424,206000.0
2011-02-16 09:35:00,35.86,35.89,35.71,35.75,127600.0,35.5424,35.5722,35.3938,35.4334,127600.0
2011-02-16 09:40:00,35.74,35.78,35.69,35.72,120800.0,35.4235,35.4631,35.3739,35.4037,120800.0
2011-02-16 09:45:00,35.71,35.72,35.45,35.49,203600.0,35.3938,35.4037,35.1361,35.1757,203600.0
2011-02-16 09:50:00,35.49,35.49,35.38,35.47,124800.0,35.1757,35.1757,35.0667,35.1559,124800.0
2011-02-16 09:55:00,35.45,35.65,35.43,35.52,168400.0,35.1361,35.3343,35.1162,35.2054,168400.0
2011-02-16 10:00:00,35.51,35.69,35.51,35.57,79600.0,35.1955,35.3739,35.1955,35.255,79600.0
2011-02-16 10:05:00,35.57,35.6,35.49,35.53,54000.0,35.255,35.2847,35.1757,35.2154,54000.0
2011-02-16 10:10:00,35.52,35.71,35.5,35.56,126000.0,35.2054,35.3938,35.1856,35.2451,126000.0
2011-02-16 10:15:00,35.59,35.65,35.57,35.57,24000.0,35.2748,35.3343,35.255,35.255,24000.0
2011-02-16 10:20:00,35.57,35.62,35.52,35.62,40400.0,35.255,35.3046,35.2054,35.3046,40400.0
2011-02-16 10:25:00,35.61,35.65,35.57,35.58,66000.0,35.2946,35.3343,35.255,35.2649,66000.0
2011-02-16 10:30:00,35.58,35.66,35.58,35.63,73600.0,35.2649,35.3442,35.2649,35.3145,73600.0
2011-02-16 10:35:00,35.64,35.68,35.63,35.64,190400.0,35.3244,35.364,35.3145,35.3244,190400.0
2011-02-16 10:40:00,35.64,35.68,35.58,35.59,77600.0,35.3244,35.364,35.2649,35.2748,77600.0
2011-02-16 10:45:00,35.58,35.63,35.56,35.6,82800.0,35.2649,35.3145,35.2451,35.2847,82800.0
2011-02-16 10:50:00,35.61,35.66,35.58,35.61,91600.0,35.2946,35.3442,35.2649,35.2946,91600.0
2011-02-16 10:55:00,35.61,35.72,35.6,35.72,76400.0,35.2946,35.4037,35.2847,35.4037,76400.0
2011-02-16 11:00:00,35.72,35.81,35.69,35.69,79200.0,35.4037,35.4929,35.3739,35.3739,79200.0
2011-02-16 11:05:00,35.68,35.71,35.64,35.69,48400.0,35.364,35.3938,35.3244,35.3739,48400.0
2011-02-16 11:10:00,35.68,35.71,35.67,35.71,24400.0,35.364,35.3938,35.3541,35.3938,24400.0
2011-02-16 11:15:00,35.71,35.74,35.66,35.69,31600.0,35.3938,35.4235,35.3442,35.3739,31600.0
2011-02-16 11:20:00,35.71,35.73,35.68,35.7,18400.0,35.3938,35.4136,35.364,35.3839,18400.0
2011-02-16 11:25:00,35.71,35.72,35.64,35.67,131600.0,35.3938,35.4037,35.3244,35.3541,131600.0
2011-02-16 11:30:00,35.65,35.73,35.56,35.62,56800.0,35.3343,35.4136,35.2451,35.3046,56800.0
2011-02-16 11:35:00,35.62,35.67,35.61,35.67,42800.0,35.3046,35.3541,35.2946,35.3541,42800.0
2011-02-16 11:40:00,35.66,35.75,35.65,35.74,114400.0,35.3442,35.4334,35.3343,35.4235,114400.0
2011-02-16 11:45:00,35.74,35.77,35.74,35.75,27200.0,35.4235,35.4532,35.4235,35.4334,27200.0
2011-02-16 11:50:00,35.75,35.76,35.68,35.69,18400.0,35.4334,35.4433,35.364,35.3739,18400.0
2011-02-16 11:55:00,35.68,35.7,35.63,35.68,23600.0,35.364,35.3839,35.3145,35.364,23600.0
2011-02-16 12:00:00,35.69,35.69,35.6,35.6,150400.0,35.3739,35.3739,35.2847,35.2847,150400.0
2011-02-16 12:05:00,35.6,35.6,35.48,35.51,86400.0,35.2847,35.2847,35.1658,35.1955,86400.0
2011-02-16 12:10:00,35.49,35.57,35.47,35.57,40800.0,35.1757,35.255,35.1559,35.255,40800.0
2011-02-16 12:15:00,35.58,35.58,35.49,35.49,25600.0,35.2649,35.2649,35.1757,35.1757,25600.0
2011-02-16 12:20:00,35.48,35.54,35.47,35.52,20000.0,35.1658,35.2253,35.1559,35.2054,20000.0
2011-02-16 12:25:00,35.51,35.56,35.51,35.55,36400.0,35.1955,35.2451,35.1955,35.2352,36400.0
2011-02-16 12:30:00,35.53,35.58,35.52,35.57,16800.0,35.2154,35.2649,35.2054,35.255,16800.0
2011-02-16 12:35:00,35.56,35.56,35.5,35.55,20800.0,35.2451,35.2451,35.1856,35.2352,20800.0
2011-02-16 12:40:00,35.52,35.55,35.5,35.52,44800.0,35.2054,35.2352,35.1856,35.2054,44800.0
2011-02-16 12:45:00,35.49,35.54,35.49,35.52,31200.0,35.1757,35.2253,35.1757,35.2054,31200.0
2011-02-16 12:50:00,35.54,35.54,35.47,35.49,33200.0,35.2253,35.2253,35.1559,35.1757,33200.0
2011-02-16 12:55:00,35.49,35.55,35.48,35.53,58800.0,35.1757,35.2352,35.1658,35.2154,58800.0
2011-02-16 13:00:00,35.53,35.54,35.46,35.47,23600.0,35.2154,35.2253,35.146,35.1559,23600.0
2011-02-16 13:05:00,35.48,35.54,35.48,35.53,13200.0,35.1658,35.2253,35.1658,35.2154,13200.0
2011-02-16 13:10:00,35.54,35.55,35.51,35.54,20800.0,35.2253,35.2352,35.1955,35.2253,20800.0
2011-02-16 13:15:00,35.55,35.6,35.52,35.57,158800.0,35.2352,35.2847,35.2054,35.255,158800.0
2011-02-16 13:20:00,35.58,35.58,35.52,35.55,20000.0,35.2649,35.2649,35.2054,35.2352,20000.0
2011-02-16 13:25:00,35.56,35.59,35.5,35.57,34800.0,35.2451,35.2748,35.1856,35.255,34800.0
2011-02-16 13:30:00,35.57,35.63,35.56,35.6,40000.0,35.255,35.3145,35.2451,35.2847,40000.0
2011-02-16 13:35:00,35.6,35.6,35.56,35.6,50800.0,35.2847,35.2847,35.2451,35.2847,50800.0
2011-02-16 13:40:00,35.62,35.68,35.59,35.66,170000.0,35.3046,35.364,35.2748,35.3442,170000.0
2011-02-16 13:45:00,35.68,35.68,35.61,35.65,135600.0,35.364,35.364,35.2946,35.3343,135600.0
2011-02-16 13:50:00,35.65,35.7,35.64,35.65,189600.0,35.3343,35.3839,35.3244,35.3343,189600.0
2011-02-16 13:55:00,35.66,35.68,35.63,35.67,177200.0,35.3442,35.364,35.3145,35.3541,177200.0
2011-02-16 14:00:00,35.68,35.7,35.6,35.69,35600.0,35.364,35.3839,35.2847,35.3739,35600.0
2011-02-16 14:05:00,35.67,35.7,35.59,35.6,51200.0,35.3541,35.3839,35.2748,35.2847,51200.0
2011-02-16 14:10:00,35.61,35.61,35.55,35.57,59600.0,35.2946,35.2946,35.2352,35.255,59600.0
2011-02-16 14:15:00,35.56,35.59,35.55,35.58,54400.0,35.2451,35.2748,35.2352,35.2649,54400.0
2011-02-16 14:20:00,35.57,35.59,35.54,35.58,15600.0,35.255,35.2748,35.2253,35.2649,15600.0
2011-02-16 14:25:00,35.57,35.58,35.5,35.52,57200.0,35.255,35.2649,35.1856,35.2054,57200.0
2011-02-16 14:30:00,35.51,35.62,35.51,35.59,51200.0,35.1955,35.3046,35.1955,35.2748,51200.0
2011-02-16 14:35:00,35.6,35.7,35.59,35.65,44000.0,35.2847,35.3839,35.2748,35.3343,44000.0
2011-02-16 14:40:00,35.65,35.68,35.58,35.68,36800.0,35.3343,35.364,35.2649,35.364,36800.0
2011-02-16 14:45:00,35.68,35.71,35.66,35.66,38000.0,35.364,35.3938,35.3442,35.3442,38000.0
2011-02-16 14:50:00,35.67,35.68,35.61,35.65,61200.0,35.3541,35.364,35.2946,35.3343,61200.0
2011-02-16 14:55:00,35.65,35.68,35.6,35.6,30400.0,35.3343,35.364,35.2847,35.2847,30400.0
2011-02-16 15:00:00,35.59,35.68,35.59,35.68,40400.0,35.2748,35.364,35.2748,35.364,40400.0
2011-02-16 15:05:00,35.68,35.72,35.65,35.67,74800.0,35.364,35.4037,35.3343,35.3541,74800.0
2011-02-16 15:10:00,35.68,35.72,35.63,35.63,126400.0,35.364,35.4037,35.3145,35.3145,126400.0
2011-02-16 15:15:00,35.63,35.66,35.6,35.65,56400.0,35.3145,35.3442,35.2847,35.3343,56400.0
2011-02-16 15:20:00,35.63,35.67,35.61,35.61,74400.0,35.3145,35.3541,35.2946,35.2946,74400.0
2011-02-16 15:25:00,35.62,35.68,35.61,35.65,146000.0,35.3046,35.364,35.2946,35.3343,146000.0
2011-02-16 15:30:00,35.66,35.71,35.65,35.69,62000.0,35.3442,35.3938,35.3343,35.3739,62000.0
2011-02-16 15:35:00,35.69,35.72,35.67,35.68,61200.0,35.3739,35.4037,35.3541,35.364,61200.0
2011-02-16 15:40:00,35.68,35.71,35.65,35.69,76400.0,35.364,35.3938,35.3343,35.3739,76400.0
2011-02-16 15:45:00,35.69,35.72,35.65,35.7,126400.0,35.3739,35.4037,35.3343,35.3839,126400.0
2011-02-16 15:50:00,35.7,35.72,35.65,35.67,108800.0,35.3839,35.4037,35.3343,35.3541,108800.0
2011-02-16 15:55:00,35.67,35.7,35.65,35.68,194000.0,35.3541,35.3839,35.3343,35.364,194000.0
2011-02-17 09:30:00,35.52,35.57,35.4,35.43,220800.0,35.2054,35.255,35.0865,35.1162,220800.0
2011-02-17 09:35:00,35.41,35.44,35.26,35.36,201600.0,35.0964,35.1262,34.9477,35.0469,201600.0
2011-02-17 09:40:00,35.36,35.37,35.28,35.29,135600.0,35.0469,35.0568,34.9676,34.9775,135600.0
2011-02-17 09:45:00,35.29,35.34,35.27,35.27,79600.0,34.9775,35.027,34.9577,34.9577,79600.0
2011-02-17 09:50:00,35.27,35.27,35.2,35.22,150400.0,34.9577,34.9577,34.8883,34.9081,150400.0
2011-02-17 09:55:00,35.21,35.23,35.05,35.13,171200.0,34.8982,34.918,34.7396,34.8189,171200.0
2011-02-17 10:00:00,35.14,35.27,35.13,35.19,157600.0,34.8288,34.9577,34.8189,34.8784,157600.0
2011-02-17 10:05:00,35.17,35.29,35.17,35.26,123600.0,34.8585,34.9775,34.8585,34.9477,123600.0
2011-02-17 10:10:00,35.27,35.27,35.22,35.26,62800.0,34.9577,34.9577,34.9081,34.9477,62800.0
2011-02-17 10:15:00,35.25,35.25,35.16,35.21,109600.0,34.9378,34.9378,34.8486,34.8982,109600.0
2011-02-17 10:20:00,35.21,35.35,35.21,35.29,78000.0,34.8982,35.0369,34.8982,34.9775,78000.0
2011-02-17 10:25:00,35.29,35.34,35.27,35.34,28000.0,34.9775,35.027,34.9577,35.027,28000.0
2011-02-17 10:30:00,35.35,35.35,35.25,35.29,54000.0,35.0369,35.0369,34.9378,34.9775,54000.0
2011-02-17 10:35:00,35.3,35.37,35.29,35.34,64000.0,34.9874,35.0568,34.9775,35.027,64000.0
2011-02-17 10:40:00,35.35,35.39,35.31,35.38,125200.0,35.0369,35.0766,34.9973,35.0667,125200.0
2011-02-17 10:45:00,35.38,35.58,35.38,35.53,240000.0,35.0667,35.2649,35.0667,35.2154,240000.0
2011-02-17 10:50:00,35.52,35.54,35.48,35.51,40800.0,35.2054,35.2253,35.1658,35.1955,40800.0
2011-02-17 10:55:00,35.51,35.51,35.43,35.5,68800.0,35.1955,35.1955,35.1162,35.1856,68800.0
2011-02-17 11:00:00,35.5,35.55,35.5,35.53,45200.0,35.1856,35.2352,35.1856,35.2154,45200.0
2011-02-17 11:05:00,35.54,35.55,35.49,35.49,42000.0,35.2253,35.2352,35.1757,35.1757,42000.0
2011-02-17 11:10:00,35.5,35.57,35.45,35.57,53200.0,35.1856,35.255,35.1361,35.255,53200.0
2011-02-17 11:15:00,35.54,35.63,35.54,35.58,44000.0,35.2253,35.3145,35.2253,35.2649,44000.0
2011-02-17 11:20:00,35.58,35.62,35.56,35.6,16800.0,35.2649,35.3046,35.2451,35.2847,16800.0
2011-02-17 11:25:00,35.6,35.6,35.5,35.59,56800.0,35.2847,35.2847,35.1856,35.2748,56800.0
2011-02-17 11:30:00,35.57,35.6,35.54,35.57,11200.0,35.255,35.2847,35.2253,35.255,11200.0
2011-02-17 11:35:00,35.58,35.59,35.51,35.53,144800.0,35.2649,35.2748,35.1955,35.2154,144800.0
2011-02-17 11:40:00,35.52,35.53,35.45,35.47,39600.0,35.2054,35.2154,35.1361,35.1559,39600.0
2011-02-17 11:45:00,35.46,35.46,35.28,35.31,201200.0,35.146,35.146,34.9676,34.9973,201200.0
2011-02-17 11:50:00,35.33,35.35,35.27,35.31,62000.0,35.0171,35.0369,34.9577,34.9973,62000.0
2011-02-17 11:55:00,35.32,35.34,35.3,35.33,28400.0,35.0072,35.027,34.9874,35.0171,28400.0
2011-02-17 12:00:00,35.33,35.33,35.22,35.23,164800.0,35.0171,35.0171,34.9081,34.918,164800.0
2011-02-17 12:05:00,35.23,35.26,35.2,35.25,62000.0,34.918,34.9477,34.8883,34.9378,62000.0
2011-02-17 12:10:00,35.26,35.3,35.22,35.28,64400.0,34.9477,34.9874,34.9081,34.9676,64400.0
2011-02-17 12:15:00,35.28,35.33,35.24,35.25,220800.0,34.9676,35.0171,34.9279,34.9378,220800.0
2011-02-17 12:20:00,35.25,35.34,35.23,35.33,50400.0,34.9378,35.027,34.918,35.0171,50400.0
2011-02-17 12:25:00,35.32,35.34,35.28,35.3,162800.0,35.0072,35.027,34.9676,34.9874,162800.0
2011-02-17 12:30:00,35.3,35.33,35.26,35.26,82400.0,34.9874,35.0171,34.9477,34.9477,82400.0
2011-02-17 12:35:00,35.27,35.31,35.18,35.18,237200.0,34.9577,34.9973,34.8685,34.8685,237200.0
2011-02-17 12:40:00,35.2,35.21,35.18,35.2,50800.0,34.8883,34.8982,34.8685,34.8883,50800.0
2011-02-17 12:45:00,35.2,35.24,35.16,35.18,187200.0,34.8883,34.9279,34.8486,34.8685,187200.0
2011-02-17 12:50:00,35.18,35.24,35.17,35.21,105200.0,34.8685,34.9279,34.8585,34.8982,105200.0
2011-02-17 12:55:00,35.2,35.23,35.18,35.19,150800.0,34.8883,34.918,34.8685,34.8784,150800.0
2011-02-17 13:00:00,35.19,35.35,35.19,35.33,66000.0,34.8784,35.0369,34.8784,35.0171,66000.0
2011-02-17 13:05:00,35.33,35.43,35.25,35.42,343600.0,35.0171,35.1162,34.9378,35.1063,343600.0
2011-02-17 13:10:00,35.43,35.44,35.33,35.38,296000.0,35.1162,35.1262,35.0171,35.0667,296000.0
2011-02-17 13:15:00,35.4,35.4,35.18,35.2,118400.0,35.0865,35.0865,34.8685,34.8883,118400.0
2011-02-17 13:20:00,35.21,35.23,35.2,35.22,105200.0,34.8982,34.918,34.8883,34.9081,105200.0
2011-02-17 13:25:00,35.23,35.24,35.21,35.23,158800.0,34.918,34.9279,34.8982,34.918,158800.0
2011-02-17 13:30:00,35.24,35.27,35.21,35.27,80400.0,34.9279,34.9577,34.8982,34.9577,80400.0
2011-02-17 13:35:00,35.26,35.28,35.23,35.27,55600.0,34.9477,34.9676,34.918,34.9577,55600.0
2011-02-17 13:40:00,35.25,35.26,35.14,35.19,193600.0,34.9378,34.9477,34.8288,34.8784,193600.0
2011-02-17 13:45:00,35.17,35.2,35.17,35.18,12400.0,34.8585,34.8883,34.8585,34.8685,12400.0
2011-02-17 13:50:00,35.18,35.21,35.16,35.21,64400.0,34.8685,34.8982,34.8486,34.8982,64400.0
2011-02-17 13:55:00,35.18,35.23,35.18,35.23,22000.0,34.8685,34.918,34.8685,34.918,22000.0
2011-02-17 14:00:00,35.23,35.29,35.21,35.28,48400.0,34.918,34.9775,34.8982,34.9676,48400.0
2011-02-17 14:05:00,35.29,35.29,35.24,35.26,251600.0,34.9775,34.9775,34.9279,34.9477,251600.0
2011-02-17 14:10:00,35.26,35.26,35.21,35.24,270000.0,34.9477,34.9477,34.8982,34.9279,270000.0
2011-02-17 14:15:00,35.24,35.27,35.17,35.2,94400.0,34.9279,34.9577,34.8585,34.8883,94400.0
2011-02-17 14:20:00,35.19,35.21,35.16,35.16,49200.0,34.8784,34.8982,34.8486,34.8486,49200.0
2011-02-17 14:25:00,35.17,35.2,35.14,35.14,80000.0,34.8585,34.8883,34.8288,34.8288,80000.0
2011-02-17 14:30:00,35.16,35.23,35.15,35.23,21600.0,34.8486,34.918,34.8387,34.918,21600.0
2011-02-17 14:35:00,35.24,35.27,35.22,35.27,30800.0,34.9279,34.9577,34.9081,34.9577,30800.0
2011-02-17 14:40:00,35.27,35.27,35.22,35.24,44800.0,34.9577,34.9577,34.9081,34.9279,44800.0
2011-02-17 14:45:00,35.25,35.25,35.22,35.24,28800.0,34.9378,34.9378,34.9081,34.9279,28800.0
2011-02-17 14:50:00,35.24,35.24,35.19,35.19,69200.0,34.9279,34.9279,34.8784,34.8784,69200.0
2011-02-17 14:55:00,35.19,35.25,35.19,35.23,30800.0,34.8784,34.9378,34.8784,34.918,30800.0
2011-02-17 15:00:00,35.23,35.24,35.21,35.23,276000.0,34.918,34.9279,34.8982,34.918,276000.0
2011-02-17 15:05:00,35.23,35.23,35.15,35.2,64000.0,34.918,34.918,34.8387,34.8883,64000.0
2011-02-17 15:10:00,35.2,35.24,35.19,35.24,65200.0,34.8883,34.9279,34.8784,34.9279,65200.0
2011-02-17 15:15:00,35.24,35.26,35.22,35.23,35600.0,34.9279,34.9477,34.9081,34.918,35600.0
2011-02-17 15:20:00,35.23,35.25,35.19,35.21,100000.0,34.918,34.9378,34.8784,34.8982,100000.0
2011-02-17 15:25:00,35.22,35.24,35.19,35.22,212400.0,34.9081,34.9279,34.8784,34.9081,212400.0
2011-02-17 15:30:00,35.24,35.24,35.21,35.21,76800.0,34.9279,34.9279,34.8982,34.8982,76800.0
2011-02-17 15:35:00,35.2,35.27,35.2,35.27,120400.0,34.8883,34.9577,34.8883,34.9577,120400.0
2011-02-17 15:40:00,35.27,35.3,35.24,35.29,133600.0,34.9577,34.9874,34.9279,34.9775,133600.0
2011-02-17 15:45:00,35.3,35.31,35.23,35.28,119200.0,34.9874,34.9973,34.918,34.9676,119200.0
2011-02-17 15:50:00,35.26,35.29,35.24,35.28,154000.0,34.9477,34.9775,34.9279,34.9676,154000.0
2011-02-17 15:55:00,35.28,35.29,35.23,35.25,189600.0,34.9676,34.9775,34.918,34.9378,189600.0
2011-02-18 09:30:00,35.38,35.4,35.25,35.25,530800.0,35.0667,35.0865,34.9378,34.9378,530800.0
2011-02-18 09:35:00,35.25,35.35,35.16,35.29,99200.0,34.9378,35.0369,34.8486,34.9775,99200.0
2011-02-18 09:40:00,35.27,35.27,35.19,35.27,121200.0,34.9577,34.9577,34.8784,34.9577,121200.0
2011-02-18 09:45:00,35.27,35.39,35.21,35.31,94800.0,34.9577,35.0766,34.8982,34.9973,94800.0
2011-02-18 09:50:00,35.31,35.34,35.28,35.34,52800.0,34.9973,35.027,34.9676,35.027,52800.0
2011-02-18 09:55:00,35.35,35.37,35.2,35.32,138000.0,35.0369,35.0568,34.8883,35.0072,138000.0
2011-02-18 10:00:00,35.32,35.34,35.26,35.29,45200.0,35.0072,35.027,34.9477,34.9775,45200.0
2011-02-18 10:05:00,35.31,35.31,35.23,35.26,70400.0,34.9973,34.9973,34.918,34.9477,70400.0
2011-02-18 10:10:00,35.27,35.31,35.25,35.31,111200.0,34.9577,34.9973,34.9378,34.9973,111200.0
2011-02-18 10:15:00,35.3,35.4,35.3,35.39,186000.0,34.9874,35.0865,34.9874,35.0766,186000.0
2011-02-18 10:20:00,35.39,35.4,35.38,35.4,63600.0,35.0766,35.0865,35.0667,35.0865,63600.0
2011-02-18 10:25:00,35.4,35.4,35.27,35.3,83200.0,35.0865,35.0865,34.9577,34.9874,83200.0
2011-02-18 10:30:00,35.29,35.4,35.29,35.4,102400.0,34.9775,35.0865,34.9775,35.0865,102400.0
2011-02-18 10:35:00,35.39,35.4,35.36,35.39,52400.0,35.0766,35.0865,35.0469,35.0766,52400.0
2011-02-18 10:40:00,35.39,35.48,35.38,35.44,138000.0,35.0766,35.1658,35.0667,35.1262,138000.0
2011-02-18 10:45:00,35.44,35.62,35.42,35.61,208400.0,35.1262,35.3046,35.1063,35.2946,208400.0
2011-02-18 10:50:00,35.61,35.71,35.6,35.65,203200.0,35.2946,35.3938,35.2847,35.3343,203200.0
2011-02-18 10:55:00,35.67,35.7,35.58,35.63,76800.0,35.3541,35.3839,35.2649,35.3145,76800.0
2011-02-18 11:00:00,35.63,35.67,35.58,35.65,48400.0,35.3145,35.3541,35.2649,35.3343,48400.0
2011-02-18 11:05:00,35.64,35.65,35.54,35.62,58000.0,35.3244,35.3343,35.2253,35.3046,58000.0
2011-02-18 11:10:00,35.61,35.67,35.61,35.66,73600.0,35.2946,35.3541,35.2946,35.3442,73600.0
2011-02-18 11:15:00,35.66,35.66,35.55,35.58,195600.0,35.3442,35.3442,35.2352,35.2649,195600.0
2011-02-18 11:20:00,35.61,35.67,35.58,35.67,185600.0,35.2946,35.3541,35.2649,35.3541,185600.0
2011-02-18 11:25:00,35.66,35.7,35.64,35.7,42400.0,35.3442,35.3839,35.3244,35.3839,42400.0
2011-02-18 11:30:00,35.68,35.77,35.68,35.75,94400.0,35.364,35.4532,35.364,35.4334,94400.0
2011-02-18 11:35:00,35.74,35.75,35.69,35.71,54800.0,35.4235,35.4334,35.3739,35.3938,54800.0
2011-02-18 11:40:00,35.69,35.7,35.67,35.68,29200.0,35.3739,35.3839,35.3541,35.364,29200.0
2011-02-18 11:45:00,35.68,35.7,35.64,35.67,78800.0,35.364,35.3839,35.3244,35.3541,78800.0
2011-02-18 11:50:00,35.67,35.7,35.62,35.62,158000.0,35.3541,35.3839,35.3046,35.3046,158000.0
2011-02-18 11:55:00,35.62,35.66,35.6,35.66,32000.0,35.3046,35.3442,35.2847,35.3442,32000.0
2011-02-18 12:00:00,35.66,35.66,35.63,35.63,32000.0,35.3442,35.3442,35.3145,35.3145,32000.0
2011-02-18 12:05:00,35.63,35.7,35.62,35.65,54800.0,35.3145,35.3839,35.3046,35.3343,54800.0
2011-02-18 12:10:00,35.63,35.65,35.62,35.64,15600.0,35.3145,35.3343,35.3046,35.3244,15600.0
2011-02-18 12:15:00,35.64,35.68,35.62,35.68,89600.0,35.3244,35.364,35.3046,35.364,89600.0
2011-02-18 12:20:00,35.68,35.72,35.66,35.71,41600.0,35.364,35.4037,35.3442,35.3938,41600.0
2011-02-18 12:25:00,35.7,35.71,35.66,35.7,82000.0,35.3839,35.3938,35.3442,35.3839,82000.0
2011-02-18 12:30:00,35.7,35.73,35.68,35.73,26000.0,35.3839,35.4136,35.364,35.4136,26000.0
2011-02-18 12:35:00,35.73,35.74,35.69,35.7,109600.0,35.4136,35.4235,35.3739,35.3839,109600.0
2011-02-18 12:40:00,35.7,35.73,35.69,35.71,26000.0,35.3839,35.4136,35.3739,35.3938,26000.0
2011-02-18 12:45:00,35.7,35.75,35.7,35.74,67200.0,35.3839,35.4334,35.3839,35.4235,67200.0
2011-02-18 12:50:00,35.73,35.81,35.73,35.81,100400.0,35.4136,35.4929,35.4136,35.4929,100400.0
2011-02-18 12:55:00,35.81,35.86,35.8,35.85,84400.0,35.4929,35.5424,35.483,35.5325,84400.0
2011-02-18 13:00:00,35.84,35.85,35.76,35.77,144000.0,35.5226,35.5325,35.4433,35.4532,144000.0
2011-02-18 13:05:00,35.76,35.81,35.76,35.8,49200.0,35.4433,35.4929,35.4433,35.483,49200.0
2011-02-18 13:10:00,35.8,35.84,35.79,35.79,25200.0,35.483,35.5226,35.4731,35.4731,25200.0
2011-02-18 13:15:00,35.81,35.83,35.77,35.77,66400.0,35.4929,35.5127,35.4532,35.4532,66400.0
2011-02-18 13:20:00,35.77,35.8,35.74,35.79,87200.0,35.4532,35.483,35.4235,35.4731,87200.0
2011-02-18 13:25:00,35.79,35.82,35.76,35.79,58800.0,35.4731,35.5028,35.4433,35.4731,58800.0
2011-02-18 13:30:00,35.79,35.79,35.61,35.64,151200.0,35.4731,35.4731,35.2946,35.3244,151200.0
2011-02-18 13:35:00,35.64,35.66,35.58,35.63,79200.0,35.3244,35.3442,35.2649,35.3145,79200.0
2011-02-18 13:40:00,35.63,35.63,35.6,35.62,43200.0,35.3145,35.3145,35.2847,35.3046,43200.0
2011-02-18 13:45:00,35.61,35.67,35.6,35.6,47200.0,35.2946,35.3541,35.2847,35.2847,47200.0
2011-02-18 13:50:00,35.65,35.7,35.63,35.7,40000.0,35.3343,35.3839,35.3145,35.3839,40000.0
2011-02-18 13:55:00,35.7,35.76,35.67,35.76,76000.0,35.3839,35.4433,35.3541,35.4433,76000.0
2011-02-18 14:00:00,35.76,35.76,35.69,35.71,42000.0,35.4433,35.4433,35.3739,35.3938,42000.0
2011-02-18 14:05:00,35.73,35.74,35.71,35.71,21600.0,35.4136,35.4235,35.3938,35.3938,21600.0
2011-02-18 14:10:00,35.72,35.73,35.68,35.69,56400.0,35.4037,35.4136,35.364,35.3739,56400.0
2011-02-18 14:15:00,35.68,35.69,35.62,35.66,86000.0,35.364,35.3739,35.3046,35.3442,86000.0
2011-02-18 14:20:00,35.66,35.69,35.6,35.6,111600.0,35.3442,35.3739,35.2847,35.2847,111600.0
2011-02-18 14:25:00,35.63,35.63,35.56,35.6,88400.0,35.3145,35.3145,35.2451,35.2847,88400.0
2011-02-18 14:30:00,35.6,35.62,35.58,35.61,73200.0,35.2847,35.3046,35.2649,35.2946,73200.0
2011-02-18 14:35:00,35.61,35.61,35.56,35.61,104000.0,35.2946,35.2946,35.2451,35.2946,104000.0
2011-02-18 14:40:00,35.6,35.6,35.55,35.58,72800.0,35.2847,35.2847,35.2352,35.2649,72800.0
2011-02-18 14:45:00,35.59,35.66,35.59,35.64,48000.0,35.2748,35.3442,35.2748,35.3244,48000.0
2011-02-18 14:50:00,35.65,35.73,35.65,35.73,148000.0,35.3343,35.4136,35.3343,35.4136,148000.0
2011-02-18 14:55:00,35.73,35.74,35.7,35.74,60800.0,35.4136,35.4235,35.3839,35.4235,60800.0
2011-02-18 15:00:00,35.75,35.75,35.72,35.74,58000.0,35.4334,35.4334,35.4037,35.4235,58000.0
2011-02-18 15:05:00,35.74,35.76,35.73,35.74,49200.0,35.4235,35.4433,35.4136,35.4235,49200.0
2011-02-18 15:10:00,35.74,35.74,35.63,35.68,51200.0,35.4235,35.4235,35.3145,35.364,51200.0
2011-02-18 15:15:00,35.67,35.67,35.61,35.61,48000.0,35.3541,35.3541,35.2946,35.2946,48000.0
2011-02-18 15:20:00,35.62,35.71,35.62,35.71,39600.0,35.3046,35.3938,35.3046,35.3938,39600.0
2011-02-18 15:25:00,35.71,35.71,35.66,35.68,45600.0,35.3938,35.3938,35.3442,35.364,45600.0
2011-02-18 15:30:00,35.68,35.7,35.65,35.65,116000.0,35.364,35.3839,35.3343,35.3343,116000.0
2011-02-18 15:35:00,35.65,35.69,35.64,35.65,107600.0,35.3343,35.3739,35.3244,35.3343,107600.0
2011-02-18 15:40:00,35.65,35.69,35.63,35.69,263200.0,35.3343,35.3739,35.3145,35.3739,263200.0
2011-02-18 15:45:00,35.69,35.72,35.69,35.69,277200.0,35.3739,35.4037,35.3739,35.3739,277200.0
2011-02-18 15:50:00,35.68,35.77,35.68,35.76,155600.0,35.364,35.4532,35.364,35.4433,155600.0
2011-02-18 15:55:00,35.76,35.82,35.74,35.76,354000.0,35.4433,35.5028,35.4235,35.4433,354000.0
2011-02-22 09:30:00,35.22,35.23,34.38,34.42,623600.0,34.9081,34.918,34.0755,34.1152,623600.0
2011-02-22 09:35:00,34.49,35.02,34.46,34.82,364000.0,34.1846,34.7099,34.1548,34.5116,364000.0
2011-02-22 09:40:00,34.85,34.88,34.78,34.81,124800.0,34.5414,34.5711,34.472,34.5017,124800.0
2011-02-22 09:45:00,34.8,34.99,34.78,34.96,98000.0,34.4918,34.6801,34.472,34.6504,98000.0
2011-02-22 09:50:00,34.99,35.28,34.95,35.21,157200.0,34.6801,34.9676,34.6405,34.8982,157200.0
2011-02-22 09:55:00,35.17,35.2,35.0,35.17,276400.0,34.8585,34.8883,34.69,34.8585,276400.0
2011-02-22 10:00:00,35.15,35.26,35.05,35.12,144800.0,34.8387,34.9477,34.7396,34.809,144800.0
2011-02-22 10:05:00,35.12,35.12,35.01,35.05,139200.0,34.809,34.809,34.7,34.7396,139200.0
2011-02-22 10:10:00,35.07,35.33,35.07,35.19,134400.0,34.7594,35.0171,34.7594,34.8784,134400.0
2011-02-22 10:15:00,35.22,35.43,35.22,35.36,108400.0,34.9081,35.1162,34.9081,35.0469,108400.0
2011-02-22 10:20:00,35.35,35.42,35.25,35.27,77200.0,35.0369,35.1063,34.9378,34.9577,77200.0
2011-02-22 10:25:00,35.27,35.29,35.13,35.16,69200.0,34.9577,34.9775,34.8189,34.8486,69200.0
2011-02-22 10:30:00,35.16,35.21,35.11,35.18,267600.0,34.8486,34.8982,34.7991,34.8685,267600.0
2011-02-22 10:35:00,35.18,35.26,35.18,35.2,46000.0,34.8685,34.9477,34.8685,34.8883,46000.0
2011-02-22 10:40:00,35.24,35.32,35.19,35.28,56800.0,34.9279,35.0072,34.8784,34.9676,56800.0
2011-02-22 10:45:00,35.29,35.33,35.25,35.31,69600.0,34.9775,35.0171,34.9378,34.9973,69600.0
2011-02-22 10:50:00,35.31,35.34,35.27,35.29,184800.0,34.9973,35.027,34.9577,34.9775,184800.0
2011-02-22 10:55:00,35.27,35.29,35.14,35.16,51600.0,34.9577,34.9775,34.8288,34.8486,51600.0
2011-02-22 11:00:00,35.16,35.22,35.13,35.13,70000.0,34.8486,34.9081,34.8189,34.8189,70000.0
2011-02-22 11:05:00,35.14,35.18,35.1,35.1,35600.0,34.8288,34.8685,34.7892,34.7892,35600.0
2011-02-22 11:10:00,35.09,35.1,35.0,35.05,95200.0,34.7793,34.7892,34.69,34.7396,95200.0
2011-02-22 11:15:00,35.03,35.05,34.74,34.75,192000.0,34.7198,34.7396,34.4324,34.4423,192000.0
2011-02-22 11:20:00,34.79,34.91,34.76,34.86,72000.0,34.4819,34.6008,34.4522,34.5513,72000.0
2011-02-22 11:25:00,34.86,34.94,34.82,34.94,66400.0,34.5513,34.6306,34.5116,34.6306,66400.0
2011-02-22 11:30:00,34.94,34.94,34.77,34.85,87200.0,34.6306,34.6306,34.4621,34.5414,87200.0
2011-02-22 11:35:00,34.83,34.88,34.75,34.84,82400.0,34.5216,34.5711,34.4423,34.5315,82400.0
2011-02-22 11:40:00,34.85,34.94,34.83,34.9,99200.0,34.5414,34.6306,34.5216,34.5909,99200.0
2011-02-22 11:45:00,34.89,34.92,34.78,34.78,61200.0,34.581,34.6108,34.472,34.472,61200.0
2011-02-22 11:50:00,34.77,34.8,34.7,34.73,72400.0,34.4621,34.4918,34.3927,34.4224,72400.0
2011-02-22 11:55:00,34.75,34.78,34.69,34.7,46000.0,34.4423,34.472,34.3828,34.3927,46000.0
2011-02-22 12:00:00,34.7,34.75,34.52,34.55,144400.0,34.3927,34.4423,34.2143,34.244,144400.0
2011-02-22 12:05:00,34.55,34.66,34.54,34.59,164400.0,34.244,34.3531,34.2341,34.2837,164400.0
2011-02-22 12:10:00,34.59,34.65,34.47,34.57,151600.0,34.2837,34.3431,34.1647,34.2639,151600.0
2011-02-22 12:15:00,34.56,34.57,34.42,34.48,152400.0,34.2539,34.2639,34.1152,34.1747,152400.0
2011-02-22 12:20:00,34.5,34.54,34.46,34.51,70400.0,34.1945,34.2341,34.1548,34.2044,70400.0
2011-02-22 12:25:00,34.51,34.55,34.47,34.47,84000.0,34.2044,34.244,34.1647,34.1647,84000.0
2011-02-22 12:30:00,34.48,34.55,34.44,34.48,185200.0,34.1747,34.244,34.135,34.1747,185200.0
2011-02-22 12:35:00,34.51,34.51,34.31,34.33,222000.0,34.2044,34.2044,34.0062,34.026,222000.0
2011-02-22 12:40:00,34.33,34.35,34.14,34.16,102800.0,34.026,34.0458,33.8377,33.8575,102800.0
2011-02-22 12:45:00,34.19,34.22,34.04,34.07,196000.0,33.8872,33.917,33.7386,33.7683,196000.0
2011-02-22 12:50:00,34.07,34.17,34.01,34.15,74400.0,33.7683,33.8674,33.7088,33.8476,74400.0
2011-02-22 12:55:00,34.14,34.14,33.94,33.94,172400.0,33.8377,33.8377,33.6394,33.6394,172400.0
2011-02-22 13:00:00,33.93,33.96,33.82,33.88,180400.0,33.6295,33.6593,33.5205,33.58,180400.0
2011-02-22 13:05:00,33.88,34.06,33.86,34.02,208000.0,33.58,33.7584,33.5601,33.7187,208000.0
2011-02-22 13:10:00,34.02,34.06,33.96,33.99,101600.0,33.7187,33.7584,33.6593,33.689,101600.0
2011-02-22 13:15:00,33.99,34.03,33.98,34.0,53200.0,33.689,33.7286,33.6791,33.6989,53200.0
2011-02-22 13:20:00,34.0,34.02,33.91,34.0,206400.0,33.6989,33.7187,33.6097,33.6989,206400.0
2011-02-22 13:25:00,34.03,34.09,33.96,33.98,126400.0,33.7286,33.7881,33.6593,33.6791,126400.0
2011-02-22 13:30:00,33.99,34.01,33.84,33.91,114800.0,33.689,33.7088,33.5403,33.6097,114800.0
2011-02-22 13:35:00,33.91,34.02,33.84,34.02,110000.0,33.6097,33.7187,33.5403,33.7187,110000.0
2011-02-22 13:40:00,34.04,34.1,34.02,34.03,50000.0,33.7386,33.798,33.7187,33.7286,50000.0
2011-02-22 13:45:00,34.04,34.06,33.91,33.93,84000.0,33.7386,33.7584,33.6097,33.6295,84000.0
2011-02-22 13:50:00,33.96,34.06,33.95,34.06,106400.0,33.6593,33.7584,33.6493,33.7584,106400.0
2011-02-22 13:55:00,34.06,34.15,34.04,34.14,51200.0,33.7584,33.8476,33.7386,33.8377,51200.0
2011-02-22 14:00:00,34.13,34.17,34.12,34.12,36400.0,33.8278,33.8674,33.8178,33.8178,36400.0
2011-02-22 14:05:00,34.12,34.12,33.98,34.05,83200.0,33.8178,33.8178,33.6791,33.7485,83200.0
2011-02-22 14:10:00,34.02,34.14,34.02,34.12,46000.0,33.7187,33.8377,33.7187,33.8178,46000.0
2011-02-22 14:15:00,34.11,34.18,34.1,34.18,81600.0,33.8079,33.8773,33.798,33.8773,81600.0
2011-02-22 14:20:00,34.18,34.2,34.1,34.14,55200.0,33.8773,33.8971,33.798,33.8377,55200.0
2011-02-22 14:25:00,34.14,34.25,34.13,34.25,48800.0,33.8377,33.9467,33.8278,33.9467,48800.0
2011-02-22 14:30:00,34.25,34.46,34.25,34.41,140400.0,33.9467,34.1548,33.9467,34.1053,140400.0
2011-02-22 14:35:00,34.41,34.41,34.25,34.27,73200.0,34.1053,34.1053,33.9467,33.9665,73200.0
2011-02-22 14:40:00,34.25,34.29,34.19,34.29,80800.0,33.9467,33.9863,33.8872,33.9863,80800.0
2011-02-22 14:45:00,34.29,34.34,34.24,34.26,57600.0,33.9863,34.0359,33.9368,33.9566,57600.0
2011-02-22 14:50:00,34.26,34.3,34.18,34.18,86400.0,33.9566,33.9962,33.8773,33.8773,86400.0
2011-02-22 14:55:00,34.2,34.38,34.18,34.23,105200.0,33.8971,34.0755,33.8773,33.9269,105200.0
2011-02-22 15:00:00,34.25,34.38,34.23,34.34,78000.0,33.9467,34.0755,33.9269,34.0359,78000.0
2011-02-22 15:05:00,34.37,34.37,34.21,34.21,108800.0,34.0656,34.0656,33.907,33.907,108800.0
2011-02-22 15:10:00,34.21,34.24,34.17,34.18,70800.0,33.907,33.9368,33.8674,33.8773,70800.0
2011-02-22 15:15:00,34.18,34.18,34.02,34.04,86400.0,33.8773,33.8773,33.7187,33.7386,86400.0
2011-02-22 15:20:00,34.04,34.1,34.02,34.07,72000.0,33.7386,33.798,33.7187,33.7683,72000.0
2011-02-22 15:25:00,34.07,34.07,33.94,34.0,108000.0,33.7683,33.7683,33.6394,33.6989,108000.0
2011-02-22 15:30:00,34.01,34.08,34.01,34.06,96400.0,33.7088,33.7782,33.7088,33.7584,96400.0
2011-02-22 15:35:00,34.07,34.12,34.01,34.06,98000.0,33.7683,33.8178,33.7088,33.7584,98000.0
2011-02-22 15:40:00,34.05,34.07,33.97,34.03,140800.0,33.7485,33.7683,33.6692,33.7286,140800.0
2011-02-22 15:45:00,34.03,34.1,34.03,34.04,117600.0,33.7286,33.798,33.7286,33.7386,117600.0
2011-02-22 15:50:00,34.03,34.17,34.03,34.13,199600.0,33.7286,33.8674,33.7286,33.8278,199600.0
2011-02-22 15:55:00,34.14,34.19,34.1,34.19,370800.0,33.8377,33.8872,33.798,33.8872,370800.0
2011-02-23 09:30:00,34.16,34.47,34.13,34.47,189200.0,33.8575,34.1647,33.8278,34.1647,189200.0
2011-02-23 09:35:00,34.47,34.5,34.11,34.21,305600.0,34.1647,34.1945,33.8079,33.907,305600.0
2011-02-23 09:40:00,34.21,34.67,34.17,34.45,540800.0,33.907,34.363,33.8674,34.1449,540800.0
2011-02-23 09:45:00,34.46,34.47,34.02,34.14,196000.0,34.1548,34.1647,33.7187,33.8377,196000.0
2011-02-23 09:50:00,34.11,34.27,34.0,34.04,182000.0,33.8079,33.9665,33.6989,33.7386,182000.0
2011-02-23 09:55:00,34.02,34.09,33.93,34.05,182000.0,33.7187,33.7881,33.6295,33.7485,182000.0
2011-02-23 10:00:00,34.05,34.35,34.03,34.3,201600.0,33.7485,34.0458,33.7286,33.9962,201600.0
2011-02-23 10:05:00,34.27,34.27,33.76,33.76,240000.0,33.9665,33.9665,33.461,33.461,240000.0
2011-02-23 10:10:00,33.77,33.79,33.67,33.72,186800.0,33.4709,33.4908,33.3718,33.4214,186800.0
2011-02-23 10:15:00,33.69,33.88,33.68,33.79,121200.0,33.3917,33.58,33.3817,33.4908,121200.0
2011-02-23 10:20:00,33.79,33.82,33.63,33.82,166000.0,33.4908,33.5205,33.3322,33.5205,166000.0
2011-02-23 10:25:00,33.83,33.83,33.73,33.75,91600.0,33.5304,33.5304,33.4313,33.4511,91600.0
2011-02-23 10:30:00,33.75,33.9,33.63,33.66,254800.0,33.4511,33.5998,33.3322,33.3619,254800.0
2011-02-23 10:35:00,33.67,33.77,33.64,33.64,183600.0,33.3718,33.4709,33.3421,33.3421,183600.0
2011-02-23 10:40:00,33.63,33.65,33.51,33.57,113200.0,33.3322,33.352,33.2132,33.2727,113200.0
2011-02-23 10:45:00,33.55,33.67,33.5,33.5,130400.0,33.2529,33.3718,33.2033,33.2033,130400.0
2011-02-23 10:50:00,33.5,33.57,33.5,33.53,167600.0,33.2033,33.2727,33.2033,33.2331,167600.0
2011-02-23 10:55:00,33.53,33.69,33.5,33.63,108800.0,33.2331,33.3917,33.2033,33.3322,108800.0
2011-02-23 11:00:00,33.64,33.72,33.55,33.56,105200.0,33.3421,33.4214,33.2529,33.2628,105200.0
2011-02-23 11:05:00,33.55,33.62,33.52,33.61,152000.0,33.2529,33.3223,33.2232,33.3124,152000.0
2011-02-23 11:10:00,33.59,33.61,33.4,33.42,270000.0,33.2925,33.3124,33.1042,33.124,270000.0
2011-02-23 11:15:00,33.4,33.46,33.34,33.38,185200.0,33.1042,33.1637,33.0447,33.0844,185200.0
2011-02-23 11:20:00,33.38,33.49,33.38,33.41,175600.0,33.0844,33.1934,33.0844,33.1141,175600.0
2011-02-23 11:25:00,33.4,33.46,33.33,33.34,92800.0,33.1042,33.1637,33.0348,33.0447,92800.0
2011-02-23 11:30:00,33.34,33.34,33.1,33.21,510800.0,33.0447,33.0447,32.8069,32.9159,510800.0
2011-02-23 11:35:00,33.24,33.26,33.1,33.1,106800.0,32.9456,32.9655,32.8069,32.8069,106800.0
2011-02-23 11:40:00,33.15,33.15,33.01,33.04,138800.0,32.8564,32.8564,32.7177,32.7474,138800.0
2011-02-23 11:45:00,33.04,33.05,32.76,32.93,209200.0,32.7474,32.7573,32.4699,32.6384,209200.0
2011-02-23 11:50:00,32.95,33.06,32.91,33.0,97600.0,32.6582,32.7672,32.6186,32.7078,97600.0
2011-02-23 11:55:00,33.0,33.01,32.77,32.87,75200.0,32.7078,32.7177,32.4798,32.5789,75200.0
2011-02-23 12:00:00,32.85,32.95,32.78,32.85,100400.0,32.5591,32.6582,32.4897,32.5591,100400.0
2011-02-23 12:05:00,32.84,32.86,32.67,32.69,131600.0,32.5492,32.569,32.3807,32.4005,131600.0
2011-02-23 12:10:00,32.7,32.81,32.65,32.81,115200.0,32.4104,32.5194,32.3609,32.5194,115200.0
2011-02-23 12:15:00,32.8,32.81,32.69,32.7,148000.0,32.5095,32.5194,32.4005,32.4104,148000.0
2011-02-23 12:20:00,32.69,32.74,32.63,32.73,158400.0,32.4005,32.4501,32.341,32.4402,158400.0
2011-02-23 12:25:00,32.73,32.86,32.71,32.83,150000.0,32.4402,32.569,32.4203,32.5393,150000.0
2011-02-23 12:30:00,32.85,32.96,32.81,32.91,111600.0,32.5591,32.6681,32.5194,32.6186,111600.0
2011-02-23 12:35:00,32.93,33.0,32.91,32.99,104400.0,32.6384,32.7078,32.6186,32.6978,104400.0
2011-02-23 12:40:00,32.98,32.99,32.88,32.89,104800.0,32.6879,32.6978,32.5888,32.5987,104800.0
2011-02-23 12:45:00,32.88,32.96,32.83,32.84,113600.0,32.5888,32.6681,32.5393,32.5492,113600.0
2011-02-23 12:50:00,32.83,32.86,32.78,32.8,68400.0,32.5393,32.569,32.4897,32.5095,68400.0
2011-02-23 12:55:00,32.78,32.88,32.74,32.82,112800.0,32.4897,32.5888,32.4501,32.5294,112800.0
2011-02-23 13:00:00,32.81,32.86,32.81,32.85,69600.0,32.5194,32.569,32.5194,32.5591,69600.0
2011-02-23 13:05:00,32.85,32.88,32.78,32.81,96000.0,32.5591,32.5888,32.4897,32.5194,96000.0
2011-02-23 13:10:00,32.81,32.92,32.75,32.75,61600.0,32.5194,32.6285,32.46,32.46,61600.0
2011-02-23 13:15:00,32.75,32.79,32.59,32.63,153600.0,32.46,32.4996,32.3014,32.341,153600.0
2011-02-23 13:20:00,32.62,32.8,32.6,32.78,57200.0,32.3311,32.5095,32.3113,32.4897,57200.0
2011-02-23 13:25:00,32.78,32.82,32.69,32.8,134400.0,32.4897,32.5294,32.4005,32.5095,134400.0
2011-02-23 13:30:00,32.8,32.81,32.69,32.71,73600.0,32.5095,32.5194,32.4005,32.4203,73600.0
2011-02-23 13:35:00,32.7,32.8,32.69,32.72,158400.0,32.4104,32.5095,32.4005,32.4302,158400.0
2011-02-23 13:40:00,32.7,32.74,32.63,32.74,111200.0,32.4104,32.4501,32.341,32.4501,111200.0
2011-02-23 13:45:00,32.75,32.93,32.73,32.93,124000.0,32.46,32.6384,32.4402,32.6384,124000.0
2011-02-23 13:50:00,32.93,33.12,32.93,33.06,188400.0,32.6384,32.8267,32.6384,32.7672,188400.0
2011-02-23 13:55:00,33.06,33.09,32.95,33.0,145600.0,32.7672,32.797,32.6582,32.7078,145600.0
2011-02-23 14:00:00,33.0,33.27,33.0,33.27,206400.0,32.7078,32.9754,32.7078,32.9754,206400.0
2011-02-23 14:05:00,33.27,33.27,33.23,33.27,150000.0,32.9754,32.9754,32.9357,32.9754,150000.0
2011-02-23 14:10:00,33.28,33.32,33.14,33.18,174400.0,32.9853,33.0249,32.8465,32.8862,174400.0
2011-02-23 14:15:00,33.18,33.35,33.18,33.35,89600.0,32.8862,33.0547,32.8862,33.0547,89600.0
2011-02-23 14:20:00,33.35,33.38,33.17,33.22,210800.0,33.0547,33.0844,32.8763,32.9258,210800.0
2011-02-23 14:25:00,33.22,33.29,33.16,33.18,100400.0,32.9258,32.9952,32.8663,32.8862,100400.0
2011-02-23 14:30:00,33.19,33.37,33.19,33.26,146800.0,32.8961,33.0745,32.8961,32.9655,146800.0
2011-02-23 14:35:00,33.26,33.32,33.17,33.23,196800.0,32.9655,33.0249,32.8763,32.9357,196800.0
2011-02-23 14:40:00,33.26,33.27,33.15,33.17,104800.0,32.9655,32.9754,32.8564,32.8763,104800.0
2011-02-23 14:45:00,33.17,33.2,33.09,33.13,84800.0,32.8763,32.906,32.797,32.8366,84800.0
2011-02-23 14:50:00,33.1,33.2,33.1,33.2,56800.0,32.8069,32.906,32.8069,32.906,56800.0
2011-02-23 14:55:00,33.22,33.42,33.18,33.42,166800.0,32.9258,33.124,32.8862,33.124,166800.0
2011-02-23 15:00:00,33.42,33.5,33.4,33.45,138800.0,33.124,33.2033,33.1042,33.1538,138800.0
2011-02-23 15:05:00,33.44,33.61,33.44,33.52,174800.0,33.1439,33.3124,33.1439,33.2232,174800.0
2011-02-23 15:10:00,33.52,33.55,33.49,33.49,79600.0,33.2232,33.2529,33.1934,33.1934,79600.0
2011-02-23 15:15:00,33.49,33.53,33.43,33.51,103600.0,33.1934,33.2331,33.134,33.2132,103600.0
2011-02-23 15:20:00,33.51,33.67,33.5,33.67,146800.0,33.2132,33.3718,33.2033,33.3718,146800.0
2011-02-23 15:25:00,33.66,33.81,33.63,33.67,261600.0,33.3619,33.5106,33.3322,33.3718,261600.0
2011-02-23 15:30:00,33.67,33.69,33.52,33.57,167600.0,33.3718,33.3917,33.2232,33.2727,167600.0
2011-02-23 15:35:00,33.57,33.58,33.47,33.58,164000.0,33.2727,33.2826,33.1736,33.2826,164000.0
2011-02-23 15:40:00,33.58,33.61,33.51,33.53,115600.0,33.2826,33.3124,33.2132,33.2331,115600.0
2011-02-23 15:45:00,33.52,33.52,33.36,33.39,184400.0,33.2232,33.2232,33.0646,33.0943,184400.0
2011-02-23 15:50:00,33.41,33.47,33.35,33.38,199600.0,33.1141,33.1736,33.0547,33.0844,199600.0
2011-02-23 15:55:00,33.37,33.4,33.33,33.36,251600.0,33.0745,33.1042,33.0348,33.0646,251600.0
2011-02-24 09:30:00,33.67,33.67,33.26,33.26,291600.0,33.3718,33.3718,32.9655,32.9655,291600.0
2011-02-24 09:35:00,33.25,33.37,33.13,33.33,135600.0,32.9555,33.0745,32.8366,33.0348,135600.0
2011-02-24 09:40:00,33.27,33.61,33.27,33.58,253200.0,32.9754,33.3124,32.9754,33.2826,253200.0
2011-02-24 09:45:00,33.59,33.62,33.42,33.43,142400.0,33.2925,33.3223,33.124,33.134,142400.0
2011-02-24 09:50:00,33.42,33.55,33.33,33.5,168400.0,33.124,33.2529,33.0348,33.2033,168400.0
2011-02-24 09:55:00,33.5,33.67,33.48,33.63,143200.0,33.2033,33.3718,33.1835,33.3322,143200.0
2011-02-24 10:00:00,33.6,33.72,33.53,33.71,128800.0,33.3024,33.4214,33.2331,33.4115,128800.0
2011-02-24 10:05:00,33.71,33.98,33.61,33.82,267200.0,33.4115,33.6791,33.3124,33.5205,267200.0
2011-02-24 10:10:00,33.87,33.87,33.72,33.84,167200.0,33.5701,33.5701,33.4214,33.5403,167200.0
2011-02-24 10:15:00,33.8,33.98,33.77,33.94,146800.0,33.5007,33.6791,33.4709,33.6394,146800.0
2011-02-24 10:20:00,33.94,34.02,33.9,33.96,106800.0,33.6394,33.7187,33.5998,33.6593,106800.0
2011-02-24 10:25:00,33.96,34.01,33.79,33.83,107200.0,33.6593,33.7088,33.4908,33.5304,107200.0
2011-02-24 10:30:00,33.8,33.91,33.79,33.9,116000.0,33.5007,33.6097,33.4908,33.5998,116000.0
2011-02-24 10:35:00,33.9,33.99,33.85,33.96,150400.0,33.5998,33.689,33.5502,33.6593,150400.0
2011-02-24 10:40:00,33.95,33.95,33.73,33.81,220800.0,33.6493,33.6493,33.4313,33.5106,220800.0
2011-02-24 10:45:00,33.83,33.85,33.54,33.61,244400.0,33.5304,33.5502,33.243,33.3124,244400.0
2011-02-24 10:50:00,33.61,33.72,33.6,33.68,170000.0,33.3124,33.4214,33.3024,33.3817,170000.0
2011-02-24 10:55:00,33.68,33.72,33.61,33.61,62400.0,33.3817,33.4214,33.3124,33.3124,62400.0
2011-02-24 11:00:00,33.66,33.66,33.49,33.51,161200.0,33.3619,33.3619,33.1934,33.2132,161200.0
2011-02-24 11:05:00,33.52,33.53,33.48,33.49,112000.0,33.2232,33.2331,33.1835,33.1934,112000.0
2011-02-24 11:10:00,33.49,33.57,33.33,33.35,128400.0,33.1934,33.2727,33.0348,33.0547,128400.0
2011-02-24 11:15:00,33.34,33.48,33.3,33.47,112400.0,33.0447,33.1835,33.0051,33.1736,112400.0
2011-02-24 11:20:00,33.48,33.48,33.4,33.46,78000.0,33.1835,33.1835,33.1042,33.1637,78000.0
2011-02-24 11:25:00,33.47,33.69,33.43,33.65,115600.0,33.1736,33.3917,33.134,33.352,115600.0
2011-02-24 11:30:00,33.65,33.68,33.54,33.54,64800.0,33.352,33.3817,33.243,33.243,64800.0
2011-02-24 11:35:00,33.53,33.55,33.42,33.49,101200.0,33.2331,33.2529,33.124,33.1934,101200.0
2011-02-24 11:40:00,33.47,33.49,33.42,33.42,79600.0,33.1736,33.1934,33.124,33.124,79600.0
2011-02-24 11:45:00,33.42,33.42,33.19,33.23,198000.0,33.124,33.124,32.8961,32.9357,198000.0
2011-02-24 11:50:00,33.22,33.38,33.18,33.24,165600.0,32.9258,33.0844,32.8862,32.9456,165600.0
2011-02-24 11:55:00,33.22,33.37,33.21,33.32,154000.0,32.9258,33.0745,32.9159,33.0249,154000.0
2011-02-24 12:00:00,33.33,33.4,33.27,33.35,78800.0,33.0348,33.1042,32.9754,33.0547,78800.0
2011-02-24 12:05:00,33.35,33.35,33.23,33.27,83600.0,33.0547,33.0547,32.9357,32.9754,83600.0
2011-02-24 12:10:00,33.25,33.42,33.25,33.38,29200.0,32.9555,33.124,32.9555,33.0844,29200.0
2011-02-24 12:15:00,33.37,33.54,33.34,33.54,100000.0,33.0745,33.243,33.0447,33.243,100000.0
2011-02-24 12:20:00,33.52,33.58,33.5,33.53,94400.0,33.2232,33.2826,33.2033,33.2331,94400.0
2011-02-24 12:25:00,33.54,33.56,33.42,33.46,79600.0,33.243,33.2628,33.124,33.1637,79600.0
2011-02-24 12:30:00,33.46,33.57,33.45,33.56,112000.0,33.1637,33.2727,33.1538,33.2628,112000.0
2011-02-24 12:35:00,33.59,33.73,33.57,33.72,101600.0,33.2925,33.4313,33.2727,33.4214,101600.0
2011-02-24 12:40:00,33.71,33.73,33.65,33.67,62800.0,33.4115,33.4313,33.352,33.3718,62800.0
2011-02-24 12:45:00,33.65,33.69,33.58,33.63,97600.0,33.352,33.3917,33.2826,33.3322,97600.0
2011-02-24 12:50:00,33.63,33.76,33.63,33.76,132000.0,33.3322,33.461,33.3322,33.461,132000.0
2011-02-24 12:55:00,33.77,34.01,33.74,33.96,229200.0,33.4709,33.7088,33.4412,33.6593,229200.0
2011-02-24 13:00:00,33.95,33.96,33.68,33.77,173600.0,33.6493,33.6593,33.3817,33.4709,173600.0
2011-02-24 13:05:00,33.75,33.77,33.45,33.45,174800.0,33.4511,33.4709,33.1538,33.1538,174800.0
2011-02-24 13:10:00,33.46,33.51,33.42,33.45,148800.0,33.1637,33.2132,33.124,33.1538,148800.0
2011-02-24 13:15:00,33.45,33.52,33.36,33.5,105600.0,33.1538,33.2232,33.0646,33.2033,105600.0
2011-02-24 13:20:00,33.48,33.51,33.38,33.38,69600.0,33.1835,33.2132,33.0844,33.0844,69600.0
2011-02-24 13:25:00,33.37,33.41,33.3,33.34,55200.0,33.0745,33.1141,33.0051,33.0447,55200.0
2011-02-24 13:30:00,33.31,33.48,33.3,33.46,27600.0,33.015,33.1835,33.0051,33.1637,27600.0
2011-02-24 13:35:00,33.44,33.51,33.44,33.49,46000.0,33.1439,33.2132,33.1439,33.1934,46000.0
2011-02-24 13:40:00,33.48,33.49,33.32,33.32,37200.0,33.1835,33.1934,33.0249,33.0249,37200.0
2011-02-24 13:45:00,33.3,33.31,33.19,33.2,170000.0,33.0051,33.015,32.8961,32.906,170000.0
2011-02-24 13:50:00,33.2,33.27,33.07,33.1,119600.0,32.906,32.9754,32.7771,32.8069,119600.0
2011-02-24 13:55:00,33.09,33.17,33.02,33.16,126800.0,32.797,32.8763,32.7276,32.8663,126800.0
2011-02-24 14:00:00,33.14,33.45,33.14,33.45,289200.0,32.8465,33.1538,32.8465,33.1538,289200.0
2011-02-24 14:05:00,33.45,33.46,33.36,33.46,154800.0,33.1538,33.1637,33.0646,33.1637,154800.0
2011-02-24 14:10:00,33.45,33.76,33.44,33.74,225600.0,33.1538,33.461,33.1439,33.4412,225600.0
2011-02-24 14:15:00,33.73,33.73,33.58,33.65,100800.0,33.4313,33.4313,33.2826,33.352,100800.0
2011-02-24 14:20:00,33.67,33.68,33.53,33.61,80800.0,33.3718,33.3817,33.2331,33.3124,80800.0
2011-02-24 14:25:00,33.64,33.7,33.63,33.63,92000.0,33.3421,33.4016,33.3322,33.3322,92000.0
2011-02-24 14:30:00,33.65,33.7,33.6,33.68,96400.0,33.352,33.4016,33.3024,33.3817,96400.0
2011-02-24 14:35:00,33.68,33.7,33.61,33.67,63200.0,33.3817,33.4016,33.3124,33.3718,63200.0
2011-02-24 14:40:00,33.66,33.68,33.55,33.55,84000.0,33.3619,33.3817,33.2529,33.2529,84000.0
2011-02-24 14:45:00,33.54,33.63,33.44,33.57,137600.0,33.243,33.3322,33.1439,33.2727,137600.0
2011-02-24 14:50:00,33.57,33.59,33.49,33.5,105200.0,33.2727,33.2925,33.1934,33.2033,105200.0
2011-02-24 14:55:00,33.5,33.67,33.38,33.67,124800.0,33.2033,33.3718,33.0844,33.3718,124800.0
2011-02-24 15:00:00,33.65,33.77,33.62,33.77,308000.0,33.352,33.4709,33.3223,33.4709,308000.0
2011-02-24 15:05:00,33.76,33.94,33.73,33.87,254800.0,33.461,33.6394,33.4313,33.5701,254800.0
2011-02-24 15:10:00,33.85,33.88,33.73,33.83,138800.0,33.5502,33.58,33.4313,33.5304,138800.0
2011-02-24 15:15:00,33.83,33.9,33.83,33.87,195600.0,33.5304,33.5998,33.5304,33.5701,195600.0
2011-02-24 15:20:00,33.87,33.96,33.87,33.96,172400.0,33.5701,33.6593,33.5701,33.6593,172400.0
2011-02-24 15:25:00,33.96,33.98,33.91,33.94,215200.0,33.6593,33.6791,33.6097,33.6394,215200.0
2011-02-24 15:30:00,33.94,34.04,33.93,33.99,329200.0,33.6394,33.7386,33.6295,33.689,329200.0
2011-02-24 15:35:00,33.99,33.99,33.72,33.74,381200.0,33.689,33.689,33.4214,33.4412,381200.0
2011-02-24 15:40:00,33.74,33.76,33.56,33.63,484800.0,33.4412,33.461,33.2628,33.3322,484800.0
2011-02-24 15:45:00,33.65,33.67,33.47,33.54,449600.0,33.352,33.3718,33.1736,33.243,449600.0
2011-02-24 15:50:00,33.55,33.64,33.53,33.6,443600.0,33.2529,33.3421,33.2331,33.3024,443600.0
2011-02-24 15:55:00,33.6,33.64,33.5,33.55,637600.0,33.3024,33.3421,33.2033,33.2529,637600.0
2011-02-25 09:30:00,36.38,36.99,36.08,36.88,2084400.0,36.0578,36.6624,35.7605,36.5534,2084400.0
2011-02-25 09:35:00,36.85,37.0,36.03,36.51,1396800.0,36.5237,36.6723,35.7109,36.1867,1396800.0
2011-02-25 09:40:00,36.49,36.72,35.8,35.89,1200400.0,36.1669,36.3948,35.483,35.5722,1200400.0
2011-02-25 09:45:00,35.81,36.1,35.53,35.97,1695200.0,35.4929,35.7803,35.2154,35.6515,1695200.0
2011-02-25 09:50:00,35.98,36.2,35.88,36.0,635600.0,35.6614,35.8794,35.5623,35.6812,635600.0
2011-02-25 09:55:00,36.03,36.12,35.93,35.93,595600.0,35.7109,35.8001,35.6118,35.6118,595600.0
2011-02-25 10:00:00,35.93,35.95,35.38,35.43,886000.0,35.6118,35.6316,35.0667,35.1162,886000.0
2011-02-25 10:05:00,35.48,35.72,35.33,35.6,1210800.0,35.1658,35.4037,35.0171,35.2847,1210800.0
2011-02-25 10:10:00,35.6,35.71,35.29,35.41,793600.0,35.2847,35.3938,34.9775,35.0964,793600.0
2011-02-25 10:15:00,35.39,35.46,34.81,34.91,1239200.0,35.0766,35.146,34.5017,34.6008,1239200.0
2011-02-25 10:20:00,34.9,35.11,34.81,35.01,857200.0,34.5909,34.7991,34.5017,34.7,857200.0
2011-02-25 10:25:00,35.01,35.21,35.0,35.14,522800.0,34.7,34.8982,34.69,34.8288,522800.0
2011-02-25 10:30:00,35.1,35.17,35.02,35.08,390000.0,34.7892,34.8585,34.7099,34.7693,390000.0
2011-02-25 10:35:00,35.09,35.29,35.06,35.23,353600.0,34.7793,34.9775,34.7495,34.918,353600.0
2011-02-25 10:40:00,35.23,35.5,35.2,35.43,506400.0,34.918,35.1856,34.8883,35.1162,506400.0
2011-02-25 10:45:00,35.44,35.66,35.4,35.55,419200.0,35.1262,35.3442,35.0865,35.2352,419200.0
2011-02-25 10:50:00,35.57,35.66,35.31,35.33,390400.0,35.255,35.3442,34.9973,35.0171,390400.0
2011-02-25 10:55:00,35.31,35.47,35.14,35.18,474000.0,34.9973,35.1559,34.8288,34.8685,474000.0
2011-02-25 11:00:00,35.16,35.41,35.16,35.41,260000.0,34.8486,35.0964,34.8486,35.0964,260000.0
2011-02-25 11:05:00,35.41,35.5,35.35,35.37,196400.0,35.0964,35.1856,35.0369,35.0568,196400.0
2011-02-25 11:10:00,35.38,35.5,35.37,35.46,131200.0,35.0667,35.1856,35.0568,35.146,131200.0
2011-02-25 11:15:00,35.48,35.48,35.26,35.28,180400.0,35.1658,35.1658,34.9477,34.9676,180400.0
2011-02-25 11:20:00,35.28,35.32,35.16,35.26,398800.0,34.9676,35.0072,34.8486,34.9477,398800.0
2011-02-25 11:25:00,35.28,35.31,34.97,35.03,480000.0,34.9676,34.9973,34.6603,34.7198,480000.0
2011-02-25 11:30:00,35.02,35.13,34.93,35.1,346400.0,34.7099,34.8189,34.6207,34.7892,346400.0
2011-02-25 11:35:00,35.11,35.13,35.01,35.03,115200.0,34.7991,34.8189,34.7,34.7198,115200.0
2011-02-25 11:40:00,35.01,35.03,34.53,34.58,704000.0,34.7,34.7198,34.2242,34.2738,704000.0
2011-02-25 11:45:00,34.58,34.67,34.47,34.58,467600.0,34.2738,34.363,34.1647,34.2738,467600.0
2011-02-25 11:50:00,34.58,34.61,34.32,34.55,544800.0,34.2738,34.3035,34.0161,34.244,544800.0
2011-02-25 11:55:00,34.6,34.6,34.5,34.53,135200.0,34.2936,34.2936,34.1945,34.2242,135200.0
2011-02-25 12:00:00,34.54,34.65,34.41,34.59,278800.0,34.2341,34.3431,34.1053,34.2837,278800.0
2011-02-25 12:05:00,34.59,34.7,34.55,34.64,180400.0,34.2837,34.3927,34.244,34.3332,180400.0
2011-02-25 12:10:00,34.64,34.64,34.46,34.63,187600.0,34.3332,34.3332,34.1548,34.3233,187600.0
2011-02-25 12:15:00,34.62,34.62,34.41,34.44,234400.0,34.3134,34.3134,34.1053,34.135,234400.0
2011-02-25 12:20:00,34.42,34.85,34.41,34.84,374800.0,34.1152,34.5414,34.1053,34.5315,374800.0
2011-02-25 12:25:00,34.85,34.9,34.76,34.88,221600.0,34.5414,34.5909,34.4522,34.5711,221600.0
2011-02-25 12:30:00,34.89,34.89,34.81,34.84,124800.0,34.581,34.581,34.5017,34.5315,124800.0
2011-02-25 12:35:00,34.84,34.85,34.79,34.81,68400.0,34.5315,34.5414,34.4819,34.5017,68400.0
2011-02-25 12:40:00,34.81,34.9,34.81,34.89,98400.0,34.5017,34.5909,34.5017,34.581,98400.0
2011-02-25 12:45:00,34.89,35.12,34.86,35.07,303600.0,34.581,34.809,34.5513,34.7594,303600.0
2011-02-25 12:50:00,35.06,35.11,34.91,34.98,234400.0,34.7495,34.7991,34.6008,34.6702,234400.0
2011-02-25 12:55:00,34.98,34.98,34.76,34.81,217200.0,34.6702,34.6702,34.4522,34.5017,217200.0
2011-02-25 13:00:00,34.81,34.89,34.77,34.78,130400.0,34.5017,34.581,34.4621,34.472,130400.0
2011-02-25 13:05:00,34.78,34.8,34.7,34.77,188400.0,34.472,34.4918,34.3927,34.4621,188400.0
2011-02-25 13:10:00,34.77,34.92,34.69,34.86,326800.0,34.4621,34.6108,34.3828,34.5513,326800.0
2011-02-25 13:15:00,34.89,34.89,34.7,34.78,209200.0,34.581,34.581,34.3927,34.472,209200.0
2011-02-25 13:20:00,34.79,34.8,34.72,34.77,214000.0,34.4819,34.4918,34.4125,34.4621,214000.0
2011-02-25 13:25:00,34.77,34.82,34.76,34.82,97600.0,34.4621,34.5116,34.4522,34.5116,97600.0
2011-02-25 13:30:00,34.82,34.84,34.66,34.66,101200.0,34.5116,34.5315,34.3531,34.3531,101200.0
2011-02-25 13:35:00,34.66,34.69,34.54,34.68,243600.0,34.3531,34.3828,34.2341,34.3729,243600.0
2011-02-25 13:40:00,34.68,34.77,34.64,34.75,105200.0,34.3729,34.4621,34.3332,34.4423,105200.0
2011-02-25 13:45:00,34.77,34.82,34.71,34.74,94800.0,34.4621,34.5116,34.4026,34.4324,94800.0
2011-02-25 13:50:00,34.74,34.8,34.72,34.78,66400.0,34.4324,34.4918,34.4125,34.472,66400.0
2011-02-25 13:55:00,34.78,34.81,34.64,34.7,176400.0,34.472,34.5017,34.3332,34.3927,176400.0
2011-02-25 14:00:00,34.69,34.69,34.58,34.63,131200.0,34.3828,34.3828,34.2738,34.3233,131200.0
2011-02-25 14:05:00,34.62,34.76,34.6,34.75,152400.0,34.3134,34.4522,34.2936,34.4423,152400.0
2011-02-25 14:10:00,34.75,34.79,34.67,34.77,102400.0,34.4423,34.4819,34.363,34.4621,102400.0
2011-02-25 14:15:00,34.77,34.86,34.7,34.72,178000.0,34.4621,34.5513,34.3927,34.4125,178000.0
2011-02-25 14:20:00,34.7,34.77,34.7,34.77,64400.0,34.3927,34.4621,34.3927,34.4621,64400.0
2011-02-25 14:25:00,34.78,34.85,34.69,34.75,120800.0,34.472,34.5414,34.3828,34.4423,120800.0
2011-02-25 14:30:00,34.75,34.85,34.72,34.79,162000.0,34.4423,34.5414,34.4125,34.4819,162000.0
2011-02-25 14:35:00,34.8,34.83,34.75,34.77,106400.0,34.4918,34.5216,34.4423,34.4621,106400.0
2011-02-25 14:40:00,34.78,34.81,34.76,34.81,63200.0,34.472,34.5017,34.4522,34.5017,63200.0
2011-02-25 14:45:00,34.81,34.94,34.81,34.87,214800.0,34.5017,34.6306,34.5017,34.5612,214800.0
2011-02-25 14:50:00,34.88,34.99,34.88,34.94,217600.0,34.5711,34.6801,34.5711,34.6306,217600.0
2011-02-25 14:55:00,34.94,35.05,34.91,34.99,184000.0,34.6306,34.7396,34.6008,34.6801,184000.0
2011-02-25 15:00:00,34.99,35.01,34.95,34.99,127200.0,34.6801,34.7,34.6405,34.6801,127200.0
2011-02-25 15:05:00,34.99,35.05,34.94,35.01,126400.0,34.6801,34.7396,34.6306,34.7,126400.0
2011-02-25 15:10:00,35.0,35.02,34.85,34.88,254800.0,34.69,34.7099,34.5414,34.5711,254800.0
2011-02-25 15:15:00,34.88,34.9,34.79,34.82,192000.0,34.5711,34.5909,34.4819,34.5116,192000.0
2011-02-25 15:20:00,34.83,34.84,34.63,34.7,275600.0,34.5216,34.5315,34.3233,34.3927,275600.0
2011-02-25 15:25:00,34.71,34.79,34.66,34.74,158400.0,34.4026,34.4819,34.3531,34.4324,158400.0
2011-02-25 15:30:00,34.73,34.75,34.61,34.61,279200.0,34.4224,34.4423,34.3035,34.3035,279200.0
2011-02-25 15:35:00,34.61,34.72,34.58,34.7,186800.0,34.3035,34.4125,34.2738,34.3927,186800.0
2011-02-25 15:40:00,34.68,34.7,34.63,34.69,180400.0,34.3729,34.3927,34.3233,34.3828,180400.0
2011-02-25 15:45:00,34.69,34.75,34.65,34.72,381600.0,34.3828,34.4423,34.3431,34.4125,381600.0
2011-02-25 15:50:00,34.71,34.78,34.7,34.74,361200.0,34.4026,34.472,34.3927,34.4324,361200.0
2011-02-25 15:55:00,34.74,34.79,34.69,34.69,888800.0,34.4324,34.4819,34.3828,34.3828,888800.0
2011-02-28 09:30:00,34.19,34.34,33.9,34.2,700000.0,33.8872,34.0359,33.5998,33.8971,700000.0
2011-02-28 09:35:00,34.2,34.35,33.88,33.96,474400.0,33.8971,34.0458,33.58,33.6593,474400.0
2011-02-28 09:40:00,34.01,34.01,33.81,33.92,317600.0,33.7088,33.7088,33.5106,33.6196,317600.0
2011-02-28 09:45:00,33.93,34.02,33.81,33.83,331600.0,33.6295,33.7187,33.5106,33.5304,331600.0
2011-02-28 09:50:00,33.85,33.88,33.72,33.82,420000.0,33.5502,33.58,33.4214,33.5205,420000.0
2011-02-28 09:55:00,33.84,33.85,33.69,33.7,364800.0,33.5403,33.5502,33.3917,33.4016,364800.0
2011-02-28 10:00:00,33.69,33.75,33.58,33.59,447200.0,33.3917,33.4511,33.2826,33.2925,447200.0
2011-02-28 10:05:00,33.59,33.59,33.38,33.53,560400.0,33.2925,33.2925,33.0844,33.2331,560400.0
2011-02-28 10:10:00,33.51,33.69,33.51,33.67,426800.0,33.2132,33.3917,33.2132,33.3718,426800.0
2011-02-28 10:15:00,33.69,33.78,33.67,33.71,383600.0,33.3917,33.4809,33.3718,33.4115,383600.0
2011-02-28 10:20:00,33.71,33.75,33.65,33.69,228400.0,33.4115,33.4511,33.352,33.3917,228400.0
2011-02-28 10:25:00,33.69,33.74,33.61,33.71,194000.0,33.3917,33.4412,33.3124,33.4115,194000.0
2011-02-28 10:30:00,33.71,33.77,33.67,33.71,174800.0,33.4115,33.4709,33.3718,33.4115,174800.0
2011-02-28 10:35:00,33.7,33.72,33.51,33.54,347600.0,33.4016,33.4214,33.2132,33.243,347600.0
2011-02-28 10:40:00,33.54,33.68,33.54,33.65,144000.0,33.243,33.3817,33.243,33.352,144000.0
2011-02-28 10:45:00,33.63,33.65,33.52,33.52,72400.0,33.3322,33.352,33.2232,33.2232,72400.0
2011-02-28 10:50:00,33.53,33.58,33.47,33.51,169600.0,33.2331,33.2826,33.1736,33.2132,169600.0
2011-02-28 10:55:00,33.51,33.54,33.48,33.51,145600.0,33.2132,33.243,33.1835,33.2132,145600.0
2011-02-28 11:00:00,33.51,33.52,33.38,33.41,216400.0,33.2132,33.2232,33.0844,33.1141,216400.0
2011-02-28 11:05:00,33.38,33.42,33.15,33.16,570400.0,33.0844,33.124,32.8564,32.8663,570400.0
2011-02-28 11:10:00,33.16,33.23,33.01,33.09,468800.0,32.8663,32.9357,32.7177,32.797,468800.0
2011-02-28 11:15:00,33.1,33.15,33.0,33.14,303600.0,32.8069,32.8564,32.7078,32.8465,303600.0
2011-02-28 11:20:00,33.14,33.24,33.11,33.23,270400.0,32.8465,32.9456,32.8168,32.9357,270400.0
2011-02-28 11:25:00,33.22,33.23,33.0,33.0,221200.0,32.9258,32.9357,32.7078,32.7078,221200.0
2011-02-28 11:30:00,33.0,33.07,32.91,33.04,343200.0,32.7078,32.7771,32.6186,32.7474,343200.0
2011-02-28 11:35:00,33.03,33.06,32.9,32.99,235200.0,32.7375,32.7672,32.6086,32.6978,235200.0
2011-02-28 11:40:00,33.0,33.07,32.96,32.99,200400.0,32.7078,32.7771,32.6681,32.6978,200400.0
2011-02-28 11:45:00,32.96,33.04,32.96,33.01,164800.0,32.6681,32.7474,32.6681,32.7177,164800.0
2011-02-28 11:50:00,33.0,33.03,32.9,32.9,299600.0,32.7078,32.7375,32.6086,32.6086,299600.0
2011-02-28 11:55:00,32.9,32.99,32.88,32.91,234400.0,32.6086,32.6978,32.5888,32.6186,234400.0
2011-02-28 12:00:00,32.93,32.98,32.91,32.95,189600.0,32.6384,32.6879,32.6186,32.6582,189600.0
2011-02-28 12:05:00,32.94,32.97,32.93,32.95,196000.0,32.6483,32.678,32.6384,32.6582,196000.0
2011-02-28 12:10:00,32.95,33.08,32.93,33.04,323600.0,32.6582,32.7871,32.6384,32.7474,323600.0
2011-02-28 12:15:00,33.07,33.1,32.98,33.0,158400.0,32.7771,32.8069,32.6879,32.7078,158400.0
2011-02-28 12:20:00,33.0,33.0,32.9,32.96,105600.0,32.7078,32.7078,32.6086,32.6681,105600.0
2011-02-28 12:25:00,32.97,33.03,32.93,32.99,110400.0,32.678,32.7375,32.6384,32.6978,110400.0
2011-02-28 12:30:00,32.99,33.01,32.93,32.95,56000.0,32.6978,32.7177,32.6384,32.6582,56000.0
2011-02-28 12:35:00,32.97,32.99,32.93,32.98,90400.0,32.678,32.6978,32.6384,32.6879,90400.0
2011-02-28 12:40:00,32.99,32.99,32.95,32.99,64000.0,32.6978,32.6978,32.6582,32.6978,64000.0
2011-02-28 12:45:00,32.98,32.98,32.9,32.96,224400.0,32.6879,32.6879,32.6086,32.6681,224400.0
2011-02-28 12:50:00,32.96,33.03,32.94,32.95,146000.0,32.6681,32.7375,32.6483,32.6582,146000.0
2011-02-28 12:55:00,32.94,33.0,32.75,32.76,382400.0,32.6483,32.7078,32.46,32.4699,382400.0
2011-02-28 13:00:00,32.76,32.76,32.58,32.64,370400.0,32.4699,32.4699,32.2915,32.3509,370400.0
2011-02-28 13:05:00,32.61,32.65,32.49,32.62,458400.0,32.3212,32.3609,32.2023,32.3311,458400.0
2011-02-28 13:10:00,32.62,32.65,32.4,32.47,343200.0,32.3311,32.3609,32.1131,32.1825,343200.0
2011-02-28 13:15:00,32.47,32.52,32.44,32.48,324800.0,32.1825,32.232,32.1527,32.1924,324800.0
2011-02-28 13:20:00,32.47,32.52,32.34,32.35,273200.0,32.1825,32.232,32.0536,32.0635,273200.0
2011-02-28 13:25:00,32.35,32.38,32.19,32.3,457200.0,32.0635,32.0933,31.9049,32.014,457200.0
2011-02-28 13:30:00,32.3,32.33,32.21,32.3,428000.0,32.014,32.0437,31.9248,32.014,428000.0
2011-02-28 13:35:00,32.32,32.44,32.32,32.4,290000.0,32.0338,32.1527,32.0338,32.1131,290000.0
2011-02-28 13:40:00,32.41,32.63,32.41,32.6,514000.0,32.123,32.341,32.123,32.3113,514000.0
2011-02-28 13:45:00,32.61,32.7,32.59,32.66,375600.0,32.3212,32.4104,32.3014,32.3708,375600.0
2011-02-28 13:50:00,32.64,32.64,32.43,32.49,321200.0,32.3509,32.3509,32.1428,32.2023,321200.0
2011-02-28 13:55:00,32.49,32.54,32.3,32.36,288400.0,32.2023,32.2518,32.014,32.0734,288400.0
2011-02-28 14:00:00,32.35,32.35,32.25,32.27,217200.0,32.0635,32.0635,31.9644,31.9842,217200.0
2011-02-28 14:05:00,32.29,32.46,32.27,32.42,482000.0,32.004,32.1725,31.9842,32.1329,482000.0
2011-02-28 14:10:00,32.42,32.56,32.38,32.54,476400.0,32.1329,32.2717,32.0933,32.2518,476400.0
2011-02-28 14:15:00,32.54,32.86,32.53,32.77,515200.0,32.2518,32.569,32.2419,32.4798,515200.0
2011-02-28 14:20:00,32.76,32.78,32.62,32.66,249600.0,32.4699,32.4897,32.3311,32.3708,249600.0
2011-02-28 14:25:00,32.65,32.7,32.6,32.65,176400.0,32.3609,32.4104,32.3113,32.3609,176400.0
2011-02-28 14:30:00,32.65,32.65,32.52,32.52,262800.0,32.3609,32.3609,32.232,32.232,262800.0
2011-02-28 14:35:00,32.54,32.63,32.52,32.57,223200.0,32.2518,32.341,32.232,32.2816,223200.0
2011-02-28 14:40:00,32.57,32.63,32.52,32.55,238800.0,32.2816,32.341,32.232,32.2617,238800.0
2011-02-28 14:45:00,32.56,32.59,32.45,32.48,294000.0,32.2717,32.3014,32.1626,32.1924,294000.0
2011-02-28 14:50:00,32.48,32.56,32.42,32.47,253600.0,32.1924,32.2717,32.1329,32.1825,253600.0
2011-02-28 14:55:00,32.48,32.55,32.44,32.5,175200.0,32.1924,32.2617,32.1527,32.2122,175200.0
2011-02-28 15:00:00,32.48,32.49,32.25,32.27,420800.0,32.1924,32.2023,31.9644,31.9842,420800.0
2011-02-28 15:05:00,32.28,32.32,32.1,32.13,568400.0,31.9941,32.0338,31.8157,31.8455,568400.0
2011-02-28 15:10:00,32.13,32.3,32.09,32.28,463200.0,31.8455,32.014,31.8058,31.9941,463200.0
2011-02-28 15:15:00,32.29,32.29,32.19,32.23,326000.0,32.004,32.004,31.9049,31.9446,326000.0
2011-02-28 15:20:00,32.24,32.39,32.21,32.37,295200.0,31.9545,32.1032,31.9248,32.0833,295200.0
2011-02-28 15:25:00,32.36,32.63,32.34,32.6,572800.0,32.0734,32.341,32.0536,32.3113,572800.0
2011-02-28 15:30:00,32.62,32.74,32.57,32.73,467200.0,32.3311,32.4501,32.2816,32.4402,467200.0
2011-02-28 15:35:00,32.72,32.89,32.71,32.76,679200.0,32.4302,32.5987,32.4203,32.4699,679200.0
2011-02-28 15:40:00,32.76,32.81,32.71,32.8,354000.0,32.4699,32.5194,32.4203,32.5095,354000.0
2011-02-28 15:45:00,32.79,32.86,32.73,32.85,524400.0,32.4996,32.569,32.4402,32.5591,524400.0
2011-02-28 15:50:00,32.85,32.99,32.84,32.98,556400.0,32.5591,32.6978,32.5492,32.6879,556400.0
2011-02-28 15:55:00,32.98,33.08,32.94,33.07,1028400.0,32.6879,32.7871,32.6483,32.7771,1028400.0
2011-03-01 09:30:00,33.17,33.22,32.72,32.81,890800.0,32.8763,32.9258,32.4302,32.5194,890800.0
2011-03-01 09:35:00,32.81,32.86,32.29,32.49,682000.0,32.5194,32.569,32.004,32.2023,682000.0
2011-03-01 09:40:00,32.52,32.52,32.17,32.2,377200.0,32.232,32.232,31.8851,31.9148,377200.0
2011-03-01 09:45:00,32.2,32.24,31.93,31.93,910000.0,31.9148,31.9545,31.6472,31.6472,910000.0
2011-03-01 09:50:00,31.93,32.15,31.81,32.01,672000.0,31.6472,31.8653,31.5283,31.7265,672000.0
2011-03-01 09:55:00,32.0,32.17,31.88,32.1,615200.0,31.7166,31.8851,31.5977,31.8157,615200.0
2011-03-01 10:00:00,32.11,32.43,32.06,32.33,658800.0,31.8256,32.1428,31.7761,32.0437,658800.0
2011-03-01 10:05:00,32.32,32.33,32.11,32.18,207200.0,32.0338,32.0437,31.8256,31.895,207200.0
2011-03-01 10:10:00,32.18,32.27,32.02,32.19,232800.0,31.895,31.9842,31.7364,31.9049,232800.0
2011-03-01 10:15:00,32.22,32.24,32.0,32.07,163200.0,31.9347,31.9545,31.7166,31.786,163200.0
2011-03-01 10:20:00,32.07,32.3,32.07,32.24,159200.0,31.786,32.014,31.786,31.9545,159200.0
2011-03-01 10:25:00,32.21,32.24,32.0,32.05,194400.0,31.9248,31.9545,31.7166,31.7662,194400.0
2011-03-01 10:30:00,32.02,32.08,31.88,32.03,430400.0,31.7364,31.7959,31.5977,31.7464,430400.0
2011-03-01 10:35:00,32.02,32.07,31.91,31.98,157600.0,31.7364,31.786,31.6274,31.6968,157600.0
2011-03-01 10:40:00,32.0,32.32,31.93,32.2,330800.0,31.7166,32.0338,31.6472,31.9148,330800.0
2011-03-01 10:45:00,32.24,32.42,32.24,32.25,365200.0,31.9545,32.1329,31.9545,31.9644,365200.0
2011-03-01 10:50:00,32.25,32.5,32.25,32.49,201200.0,31.9644,32.2122,31.9644,32.2023,201200.0
2011-03-01 10:55:00,32.49,32.72,32.39,32.65,284000.0,32.2023,32.4302,32.1032,32.3609,284000.0
2011-03-01 11:00:00,32.68,32.72,32.57,32.61,132400.0,32.3906,32.4302,32.2816,32.3212,132400.0
2011-03-01 11:05:00,32.61,32.61,32.39,32.42,172400.0,32.3212,32.3212,32.1032,32.1329,172400.0
2011-03-01 11:10:00,32.38,32.54,32.37,32.42,105600.0,32.0933,32.2518,32.0833,32.1329,105600.0
2011-03-01 11:15:00,32.45,32.48,32.35,32.39,88000.0,32.1626,32.1924,32.0635,32.1032,88000.0
2011-03-01 11:20:00,32.37,32.5,32.35,32.44,225600.0,32.0833,32.2122,32.0635,32.1527,225600.0
2011-03-01 11:25:00,32.44,32.47,32.31,32.33,246400.0,32.1527,32.1825,32.0239,32.0437,246400.0
2011-03-01 11:30:00,32.32,32.33,32.03,32.24,282800.0,32.0338,32.0437,31.7464,31.9545,282800.0
2011-03-01 11:35:00,32.24,32.3,32.07,32.15,132800.0,31.9545,32.014,31.786,31.8653,132800.0
2011-03-01 11:40:00,32.15,32.34,32.13,32.25,133600.0,31.8653,32.0536,31.8455,31.9644,133600.0
2011-03-01 11:45:00,32.25,32.3,32.13,32.17,174800.0,31.9644,32.014,31.8455,31.8851,174800.0
2011-03-01 11:50:00,32.15,32.19,32.08,32.09,163600.0,31.8653,31.9049,31.7959,31.8058,163600.0
2011-03-01 11:55:00,32.1,32.16,32.0,32.07,196800.0,31.8157,31.8752,31.7166,31.786,196800.0
2011-03-01 12:00:00,32.08,32.23,32.0,32.19,132800.0,31.7959,31.9446,31.7166,31.9049,132800.0
2011-03-01 12:05:00,32.18,32.24,32.1,32.12,77200.0,31.895,31.9545,31.8157,31.8356,77200.0
2011-03-01 12:10:00,32.15,32.24,32.09,32.13,214400.0,31.8653,31.9545,31.8058,31.8455,214400.0
2011-03-01 12:15:00,32.1,32.1,31.95,31.96,111200.0,31.8157,31.8157,31.6671,31.677,111200.0
2011-03-01 12:20:00,31.97,32.08,31.93,31.95,155600.0,31.6869,31.7959,31.6472,31.6671,155600.0
2011-03-01 12:25:00,31.95,31.98,31.88,31.93,175600.0,31.6671,31.6968,31.5977,31.6472,175600.0
2011-03-01 12:30:00,31.91,31.97,31.86,31.97,133600.0,31.6274,31.6869,31.5779,31.6869,133600.0
2011-03-01 12:35:00,31.95,31.96,31.92,31.95,61200.0,31.6671,31.677,31.6373,31.6671,61200.0
2011-03-01 12:40:00,31.95,32.12,31.92,32.1,124400.0,31.6671,31.8356,31.6373,31.8157,124400.0
2011-03-01 12:45:00,32.07,32.09,32.05,32.06,63600.0,31.786,31.8058,31.7662,31.7761,63600.0
2011-03-01 12:50:00,32.04,32.1,32.02,32.07,142400.0,31.7563,31.8157,31.7364,31.786,142400.0
2011-03-01 12:55:00,32.07,32.12,32.04,32.08,47600.0,31.786,31.8356,31.7563,31.7959,47600.0
2011-03-01 13:00:00,32.06,32.06,31.93,32.02,114400.0,31.7761,31.7761,31.6472,31.7364,114400.0
2011-03-01 13:05:00,32.02,32.06,31.98,32.02,40800.0,31.7364,31.7761,31.6968,31.7364,40800.0
2011-03-01 13:10:00,32.0,32.1,31.98,32.05,94800.0,31.7166,31.8157,31.6968,31.7662,94800.0
2011-03-01 13:15:00,32.06,32.11,32.02,32.1,113600.0,31.7761,31.8256,31.7364,31.8157,113600.0
2011-03-01 13:20:00,32.05,32.13,32.05,32.12,74400.0,31.7662,31.8455,31.7662,31.8356,74400.0
2011-03-01 13:25:00,32.11,32.11,32.0,32.05,73200.0,31.8256,31.8256,31.7166,31.7662,73200.0
2011-03-01 13:30:00,32.04,32.05,32.01,32.01,40400.0,31.7563,31.7662,31.7265,31.7265,40400.0
2011-03-01 13:35:00,32.03,32.1,32.02,32.08,68800.0,31.7464,31.8157,31.7364,31.7959,68800.0
2011-03-01 13:40:00,32.1,32.16,32.02,32.06,124000.0,31.8157,31.8752,31.7364,31.7761,124000.0
2011-03-01 13:45:00,32.02,32.13,32.02,32.06,80800.0,31.7364,31.8455,31.7364,31.7761,80800.0
2011-03-01 13:50:00,32.04,32.11,32.03,32.11,92800.0,31.7563,31.8256,31.7464,31.8256,92800.0
2011-03-01 13:55:00,32.13,32.19,32.09,32.11,121600.0,31.8455,31.9049,31.8058,31.8256,121600.0
2011-03-01 14:00:00,32.11,32.17,32.05,32.09,125600.0,31.8256,31.8851,31.7662,31.8058,125600.0
2011-03-01 14:05:00,32.08,32.16,32.02,32.06,259600.0,31.7959,31.8752,31.7364,31.7761,259600.0
2011-03-01 14:10:00,32.09,32.18,32.06,32.15,125600.0,31.8058,31.895,31.7761,31.8653,125600.0
2011-03-01 14:15:00,32.15,32.2,32.06,32.16,53200.0,31.8653,31.9148,31.7761,31.8752,53200.0
2011-03-01 14:20:00,32.18,32.18,32.09,32.11,103200.0,31.895,31.895,31.8058,31.8256,103200.0
2011-03-01 14:25:00,32.11,32.16,31.99,32.0,187600.0,31.8256,31.8752,31.7067,31.7166,187600.0
2011-03-01 14:30:00,31.99,32.07,31.94,32.04,191200.0,31.7067,31.786,31.6571,31.7563,191200.0
2011-03-01 14:35:00,32.03,32.08,31.98,32.02,64800.0,31.7464,31.7959,31.6968,31.7364,64800.0
2011-03-01 14:40:00,32.03,32.05,31.99,31.99,62800.0,31.7464,31.7662,31.7067,31.7067,62800.0
2011-03-01 14:45:00,32.0,32.0,31.93,31.93,182800.0,31.7166,31.7166,31.6472,31.6472,182800.0
2011-03-01 14:50:00,31.92,32.02,31.88,32.01,196400.0,31.6373,31.7364,31.5977,31.7265,196400.0
2011-03-01 14:55:00,32.0,32.01,31.92,31.94,246000.0,31.7166,31.7265,31.6373,31.6571,246000.0
2011-03-01 15:00:00,31.97,32.01,31.89,31.9,140000.0,31.6869,31.7265,31.6076,31.6175,140000.0
2011-03-01 15:05:00,31.89,31.93,31.84,31.84,243200.0,31.6076,31.6472,31.558,31.558,243200.0
2011-03-01 15:10:00,31.85,31.89,31.81,31.86,210800.0,31.5679,31.6076,31.5283,31.5779,210800.0
2011-03-01 15:15:00,31.86,32.14,31.85,32.11,277200.0,31.5779,31.8554,31.5679,31.8256,277200.0
2011-03-01 15:20:00,32.11,32.36,32.1,32.16,517200.0,31.8256,32.0734,31.8157,31.8752,517200.0
2011-03-01 15:25:00,32.17,32.23,32.02,32.03,182800.0,31.8851,31.9446,31.7364,31.7464,182800.0
2011-03-01 15:30:00,32.02,32.13,32.0,32.06,268800.0,31.7364,31.8455,31.7166,31.7761,268800.0
2011-03-01 15:35:00,32.07,32.14,32.01,32.04,208800.0,31.786,31.8554,31.7265,31.7563,208800.0
2011-03-01 15:40:00,32.06,32.12,32.01,32.02,122800.0,31.7761,31.8356,31.7265,31.7364,122800.0
2011-03-01 15:45:00,32.03,32.16,31.97,32.04,281600.0,31.7464,31.8752,31.6869,31.7563,281600.0
2011-03-01 15:50:00,32.04,32.13,32.01,32.1,246800.0,31.7563,31.8455,31.7265,31.8157,246800.0
2011-03-01 15:55:00,32.1,32.13,32.0,32.01,506400.0,31.8157,31.8455,31.7166,31.7265,506400.0
2011-03-02 09:30:00,32.13,32.38,32.13,32.22,692400.0,31.8455,32.0933,31.8455,31.9347,692400.0
2011-03-02 09:35:00,32.22,32.62,32.19,32.54,617200.0,31.9347,32.3311,31.9049,32.2518,617200.0
2011-03-02 09:40:00,32.49,32.84,32.49,32.8,581600.0,32.2023,32.5492,32.2023,32.5095,581600.0
2011-03-02 09:45:00,32.83,32.83,32.57,32.7,506800.0,32.5393,32.5393,32.2816,32.4104,506800.0
2011-03-02 09:50:00,32.68,32.83,32.68,32.77,282400.0,32.3906,32.5393,32.3906,32.4798,282400.0
2011-03-02 09:55:00,32.77,32.77,32.58,32.7,197200.0,32.4798,32.4798,32.2915,32.4104,197200.0
2011-03-02 10:00:00,32.73,32.95,32.7,32.88,359200.0,32.4402,32.6582,32.4104,32.5888,359200.0
2011-03-02 10:05:00,32.85,33.06,32.82,32.83,298800.0,32.5591,32.7672,32.5294,32.5393,298800.0
2011-03-02 10:10:00,32.8,32.84,32.74,32.76,265200.0,32.5095,32.5492,32.4501,32.4699,265200.0
2011-03-02 10:15:00,32.8,32.91,32.77,32.82,128400.0,32.5095,32.6186,32.4798,32.5294,128400.0
2011-03-02 10:20:00,32.78,32.86,32.75,32.75,150800.0,32.4897,32.569,32.46,32.46,150800.0
2011-03-02 10:25:00,32.75,32.81,32.68,32.71,221200.0,32.46,32.5194,32.3906,32.4203,221200.0
2011-03-02 10:30:00,32.73,32.83,32.7,32.82,77200.0,32.4402,32.5393,32.4104,32.5294,77200.0
2011-03-02 10:35:00,32.8,32.96,32.78,32.92,140000.0,32.5095,32.6681,32.4897,32.6285,140000.0
2011-03-02 10:40:00,32.95,32.99,32.86,32.93,166400.0,32.6582,32.6978,32.569,32.6384,166400.0
2011-03-02 10:45:00,32.93,33.05,32.88,32.92,178400.0,32.6384,32.7573,32.5888,32.6285,178400.0
2011-03-02 10:50:00,32.91,32.95,32.85,32.89,52800.0,32.6186,32.6582,32.5591,32.5987,52800.0
2011-03-02 10:55:00,32.9,32.97,32.81,32.88,351600.0,32.6086,32.678,32.5194,32.5888,351600.0
2011-03-02 11:00:00,32.86,33.0,32.82,33.0,119600.0,32.569,32.7078,32.5294,32.7078,119600.0
2011-03-02 11:05:00,32.96,32.99,32.88,32.91,102400.0,32.6681,32.6978,32.5888,32.6186,102400.0
2011-03-02 11:10:00,32.91,32.94,32.88,32.91,139600.0,32.6186,32.6483,32.5888,32.6186,139600.0
2011-03-02 11:15:00,32.91,32.91,32.81,32.81,82400.0,32.6186,32.6186,32.5194,32.5194,82400.0
2011-03-02 11:20:00,32.83,32.88,32.64,32.73,122000.0,32.5393,32.5888,32.3509,32.4402,122000.0
2011-03-02 11:25:00,32.75,32.77,32.68,32.77,128400.0,32.46,32.4798,32.3906,32.4798,128400.0
2011-03-02 11:30:00,32.75,32.75,32.65,32.71,117600.0,32.46,32.46,32.3609,32.4203,117600.0
2011-03-02 11:35:00,32.71,32.75,32.63,32.63,77200.0,32.4203,32.46,32.341,32.341,77200.0
2011-03-02 11:40:00,32.63,32.81,32.63,32.72,150400.0,32.341,32.5194,32.341,32.4302,150400.0
2011-03-02 11:45:00,32.73,32.73,32.47,32.5,200400.0,32.4402,32.4402,32.1825,32.2122,200400.0
2011-03-02 11:50:00,32.54,32.54,32.38,32.4,261600.0,32.2518,32.2518,32.0933,32.1131,261600.0
2011-03-02 11:55:00,32.4,32.41,32.2,32.25,215200.0,32.1131,32.123,31.9148,31.9644,215200.0
2011-03-02 12:00:00,32.25,32.29,32.23,32.24,166000.0,31.9644,32.004,31.9446,31.9545,166000.0
2011-03-02 12:05:00,32.25,32.3,32.17,32.27,239600.0,31.9644,32.014,31.8851,31.9842,239600.0
2011-03-02 12:10:00,32.26,32.36,32.25,32.34,122800.0,31.9743,32.0734,31.9644,32.0536,122800.0
2011-03-02 12:15:00,32.32,32.37,32.3,32.33,205600.0,32.0338,32.0833,32.014,32.0437,205600.0
2011-03-02 12:20:00,32.33,32.46,32.33,32.38,163200.0,32.0437,32.1725,32.0437,32.0933,163200.0
2011-03-02 12:25:00,32.4,32.48,32.36,32.36,81200.0,32.1131,32.1924,32.0734,32.0734,81200.0
2011-03-02 12:30:00,32.36,32.45,32.35,32.4,76400.0,32.0734,32.1626,32.0635,32.1131,76400.0
2011-03-02 12:35:00,32.42,32.45,32.39,32.43,47600.0,32.1329,32.1626,32.1032,32.1428,47600.0
2011-03-02 12:40:00,32.43,32.44,32.39,32.41,58000.0,32.1428,32.1527,32.1032,32.123,58000.0
2011-03-02 12:45:00,32.4,32.46,32.39,32.42,54400.0,32.1131,32.1725,32.1032,32.1329,54400.0
2011-03-02 12:50:00,32.41,32.43,32.37,32.41,106000.0,32.123,32.1428,32.0833,32.123,106000.0
2011-03-02 12:55:00,32.41,32.46,32.39,32.45,48000.0,32.123,32.1725,32.1032,32.1626,48000.0
2011-03-02 13:00:00,32.44,32.59,32.44,32.51,178800.0,32.1527,32.3014,32.1527,32.2221,178800.0
2011-03-02 13:05:00,32.52,32.61,32.33,32.33,186000.0,32.232,32.3212,32.0437,32.0437,186000.0
2011-03-02 13:10:00,32.33,32.33,32.15,32.28,215200.0,32.0437,32.0437,31.8653,31.9941,215200.0
2011-03-02 13:15:00,32.29,32.33,32.18,32.19,97200.0,32.004,32.0437,31.895,31.9049,97200.0
2011-03-02 13:20:00,32.19,32.23,32.13,32.15,120000.0,31.9049,31.9446,31.8455,31.8653,120000.0
2011-03-02 13:25:00,32.15,32.24,32.15,32.22,68000.0,31.8653,31.9545,31.8653,31.9347,68000.0
2011-03-02 13:30:00,32.24,32.27,32.18,32.25,61600.0,31.9545,31.9842,31.895,31.9644,61600.0
2011-03-02 13:35:00,32.24,32.26,32.18,32.18,91200.0,31.9545,31.9743,31.895,31.895,91200.0
2011-03-02 13:40:00,32.18,32.18,32.03,32.06,149200.0,31.895,31.895,31.7464,31.7761,149200.0
2011-03-02 13:45:00,32.07,32.09,32.02,32.09,75600.0,31.786,31.8058,31.7364,31.8058,75600.0
2011-03-02 13:50:00,32.09,32.12,32.06,32.1,300800.0,31.8058,31.8356,31.7761,31.8157,300800.0
2011-03-02 13:55:00,32.08,32.1,32.02,32.07,186000.0,31.7959,31.8157,31.7364,31.786,186000.0
2011-03-02 14:00:00,32.07,32.1,31.88,31.9,234800.0,31.786,31.8157,31.5977,31.6175,234800.0
2011-03-02 14:05:00,31.89,32.09,31.88,32.03,140800.0,31.6076,31.8058,31.5977,31.7464,140800.0
2011-03-02 14:10:00,32.04,32.19,32.04,32.07,127200.0,31.7563,31.9049,31.7563,31.786,127200.0
2011-03-02 14:15:00,32.11,32.17,31.93,31.99,251600.0,31.8256,31.8851,31.6472,31.7067,251600.0
2011-03-02 14:20:00,32.01,32.04,31.85,31.93,185600.0,31.7265,31.7563,31.5679,31.6472,185600.0
2011-03-02 14:25:00,31.92,31.93,31.76,31.8,256800.0,31.6373,31.6472,31.4787,31.5184,256800.0
2011-03-02 14:30:00,31.79,31.89,31.78,31.82,176800.0,31.5085,31.6076,31.4986,31.5382,176800.0
2011-03-02 14:35:00,31.8,31.95,31.75,31.87,395200.0,31.5184,31.6671,31.4688,31.5878,395200.0
2011-03-02 14:40:00,31.87,32.02,31.87,32.02,122400.0,31.5878,31.7364,31.5878,31.7364,122400.0
2011-03-02 14:45:00,31.99,32.14,31.99,32.09,218000.0,31.7067,31.8554,31.7067,31.8058,218000.0
2011-03-02 14:50:00,32.09,32.1,31.97,31.99,160800.0,31.8058,31.8157,31.6869,31.7067,160800.0
2011-03-02 14:55:00,31.98,32.04,31.94,31.94,99200.0,31.6968,31.7563,31.6571,31.6571,99200.0
2011-03-02 15:00:00,31.94,32.15,31.94,32.15,162400.0,31.6571,31.8653,31.6571,31.8653,162400.0
2011-03-02 15:05:00,32.15,32.23,32.09,32.15,245600.0,31.8653,31.9446,31.8058,31.8653,245600.0
2011-03-02 15:10:00,32.15,32.15,32.02,32.04,152400.0,31.8653,31.8653,31.7364,31.7563,152400.0
2011-03-02 15:15:00,32.04,32.06,32.01,32.04,78400.0,31.7563,31.7761,31.7265,31.7563,78400.0
2011-03-02 15:20:00,32.05,32.11,31.98,32.02,113600.0,31.7662,31.8256,31.6968,31.7364,113600.0
2011-03-02 15:25:00,32.01,32.04,31.97,32.0,145200.0,31.7265,31.7563,31.6869,31.7166,145200.0
2011-03-02 15:30:00,31.99,32.01,31.94,31.94,132400.0,31.7067,31.7265,31.6571,31.6571,132400.0
2011-03-02 15:35:00,31.94,32.01,31.91,32.01,141600.0,31.6571,31.7265,31.6274,31.7265,141600.0
2011-03-02 15:40:00,32.01,32.06,31.98,32.04,242800.0,31.7265,31.7761,31.6968,31.7563,242800.0
2011-03-02 15:45:00,32.05,32.11,32.03,32.09,282000.0,31.7662,31.8256,31.7464,31.8058,282000.0
2011-03-02 15:50:00,32.09,32.1,32.02,32.03,214800.0,31.8058,31.8157,31.7364,31.7464,214800.0
2011-03-02 15:55:00,32.03,32.07,32.0,32.0,498400.0,31.7464,31.786,31.7166,31.7166,498400.0
2011-03-03 09:30:00,32.5,32.74,32.33,32.46,507200.0,32.2122,32.4501,32.0437,32.1725,507200.0
2011-03-03 09:35:00,32.44,32.56,32.15,32.15,255600.0,32.1527,32.2717,31.8653,31.8653,255600.0
2011-03-03 09:40:00,32.21,32.44,32.02,32.13,486800.0,31.9248,32.1527,31.7364,31.8455,486800.0
2011-03-03 09:45:00,32.13,32.29,32.09,32.16,298000.0,31.8455,32.004,31.8058,31.8752,298000.0
2011-03-03 09:50:00,32.13,32.27,32.05,32.09,265200.0,31.8455,31.9842,31.7662,31.8058,265200.0
2011-03-03 09:55:00,32.08,32.5,32.03,32.41,316400.0,31.7959,32.2122,31.7464,32.123,316400.0
2011-03-03 10:00:00,32.41,32.56,32.39,32.52,494000.0,32.123,32.2717,32.1032,32.232,494000.0
2011-03-03 10:05:00,32.5,32.55,32.43,32.43,226000.0,32.2122,32.2617,32.1428,32.1428,226000.0
2011-03-03 10:10:00,32.44,32.63,32.43,32.6,244800.0,32.1527,32.341,32.1428,32.3113,244800.0
2011-03-03 10:15:00,32.6,32.69,32.58,32.65,178400.0,32.3113,32.4005,32.2915,32.3609,178400.0
2011-03-03 10:20:00,32.65,32.71,32.61,32.71,192000.0,32.3609,32.4203,32.3212,32.4203,192000.0
2011-03-03 10:25:00,32.67,32.72,32.65,32.65,122400.0,32.3807,32.4302,32.3609,32.3609,122400.0
2011-03-03 10:30:00,32.66,32.69,32.62,32.68,166000.0,32.3708,32.4005,32.3311,32.3906,166000.0
2011-03-03 10:35:00,32.69,32.8,32.62,32.62,288800.0,32.4005,32.5095,32.3311,32.3311,288800.0
2011-03-03 10:40:00,32.63,32.71,32.54,32.68,179200.0,32.341,32.4203,32.2518,32.3906,179200.0
2011-03-03 10:45:00,32.67,32.74,32.63,32.63,128000.0,32.3807,32.4501,32.341,32.341,128000.0
2011-03-03 10:50:00,32.63,32.68,32.52,32.52,254000.0,32.341,32.3906,32.232,32.232,254000.0
2011-03-03 10:55:00,32.56,32.63,32.43,32.5,278800.0,32.2717,32.341,32.1428,32.2122,278800.0
2011-03-03 11:00:00,32.48,32.59,32.48,32.54,70000.0,32.1924,32.3014,32.1924,32.2518,70000.0
2011-03-03 11:05:00,32.55,32.67,32.51,32.63,189600.0,32.2617,32.3807,32.2221,32.341,189600.0
2011-03-03 11:10:00,32.63,32.63,32.54,32.56,69600.0,32.341,32.341,32.2518,32.2717,69600.0
2011-03-03 11:15:00,32.55,32.56,32.44,32.5,208000.0,32.2617,32.2717,32.1527,32.2122,208000.0
2011-03-03 11:20:00,32.53,32.54,32.38,32.46,140000.0,32.2419,32.2518,32.0933,32.1725,140000.0
2011-03-03 11:25:00,32.48,32.61,32.48,32.57,130400.0,32.1924,32.3212,32.1924,32.2816,130400.0
2011-03-03 11:30:00,32.57,32.62,32.51,32.57,114400.0,32.2816,32.3311,32.2221,32.2816,114400.0
2011-03-03 11:35:00,32.58,32.65,32.55,32.63,129600.0,32.2915,32.3609,32.2617,32.341,129600.0
2011-03-03 11:40:00,32.65,32.7,32.62,32.65,93200.0,32.3609,32.4104,32.3311,32.3609,93200.0
2011-03-03 11:45:00,32.68,32.8,32.68,32.71,168400.0,32.3906,32.5095,32.3906,32.4203,168400.0
2011-03-03 11:50:00,32.71,32.84,32.69,32.84,169600.0,32.4203,32.5492,32.4005,32.5492,169600.0
2011-03-03 11:55:00,32.82,32.89,32.75,32.75,250000.0,32.5294,32.5987,32.46,32.46,250000.0
2011-03-03 12:00:00,32.75,32.92,32.68,32.91,222800.0,32.46,32.6285,32.3906,32.6186,222800.0
2011-03-03 12:05:00,32.88,32.9,32.8,32.81,62400.0,32.5888,32.6086,32.5095,32.5194,62400.0
2011-03-03 12:10:00,32.78,32.87,32.77,32.82,199200.0,32.4897,32.5789,32.4798,32.5294,199200.0
2011-03-03 12:15:00,32.81,32.87,32.77,32.77,101600.0,32.5194,32.5789,32.4798,32.4798,101600.0
2011-03-03 12:20:00,32.8,32.82,32.77,32.8,32000.0,32.5095,32.5294,32.4798,32.5095,32000.0
2011-03-03 12:25:00,32.8,32.84,32.8,32.82,40800.0,32.5095,32.5492,32.5095,32.5294,40800.0
2011-03-03 12:30:00,32.8,32.85,32.77,32.81,128800.0,32.5095,32.5591,32.4798,32.5194,128800.0
2011-03-03 12:35:00,32.85,32.87,32.77,32.8,33600.0,32.5591,32.5789,32.4798,32.5095,33600.0
2011-03-03 12:40:00,32.79,32.82,32.76,32.77,46400.0,32.4996,32.5294,32.4699,32.4798,46400.0
2011-03-03 12:45:00,32.76,32.8,32.73,32.8,43200.0,32.4699,32.5095,32.4402,32.5095,43200.0
2011-03-03 12:50:00,32.77,32.79,32.66,32.7,86400.0,32.4798,32.4996,32.3708,32.4104,86400.0
2011-03-03 12:55:00,32.66,32.73,32.65,32.72,66000.0,32.3708,32.4402,32.3609,32.4302,66000.0
2011-03-03 13:00:00,32.72,32.78,32.68,32.71,158800.0,32.4302,32.4897,32.3906,32.4203,158800.0
2011-03-03 13:05:00,32.69,32.73,32.69,32.71,61600.0,32.4005,32.4402,32.4005,32.4203,61600.0
2011-03-03 13:10:00,32.72,32.76,32.7,32.7,84800.0,32.4302,32.4699,32.4104,32.4104,84800.0
2011-03-03 13:15:00,32.7,32.81,32.69,32.8,201600.0,32.4104,32.5194,32.4005,32.5095,201600.0
2011-03-03 13:20:00,32.79,32.81,32.76,32.79,107200.0,32.4996,32.5194,32.4699,32.4996,107200.0
2011-03-03 13:25:00,32.78,32.81,32.75,32.8,106800.0,32.4897,32.5194,32.46,32.5095,106800.0
2011-03-03 13:30:00,32.79,32.81,32.74,32.81,94000.0,32.4996,32.5194,32.4501,32.5194,94000.0
2011-03-03 13:35:00,32.79,32.79,32.73,32.75,28400.0,32.4996,32.4996,32.4402,32.46,28400.0
2011-03-03 13:40:00,32.76,32.77,32.7,32.74,48000.0,32.4699,32.4798,32.4104,32.4501,48000.0
2011-03-03 13:45:00,32.72,32.78,32.71,32.75,57600.0,32.4302,32.4897,32.4203,32.46,57600.0
2011-03-03 13:50:00,32.77,32.77,32.7,32.75,48800.0,32.4798,32.4798,32.4104,32.46,48800.0
2011-03-03 13:55:00,32.74,32.74,32.65,32.69,69600.0,32.4501,32.4501,32.3609,32.4005,69600.0
2011-03-03 14:00:00,32.69,32.78,32.69,32.78,134000.0,32.4005,32.4897,32.4005,32.4897,134000.0
2011-03-03 14:05:00,32.76,32.76,32.7,32.72,60400.0,32.4699,32.4699,32.4104,32.4302,60400.0
2011-03-03 14:10:00,32.71,32.76,32.7,32.72,292400.0,32.4203,32.4699,32.4104,32.4302,292400.0
2011-03-03 14:15:00,32.73,32.73,32.67,32.68,149200.0,32.4402,32.4402,32.3807,32.3906,149200.0
2011-03-03 14:20:00,32.67,32.71,32.65,32.65,76800.0,32.3807,32.4203,32.3609,32.3609,76800.0
2011-03-03 14:25:00,32.66,32.69,32.63,32.63,116400.0,32.3708,32.4005,32.341,32.341,116400.0
2011-03-03 14:30:00,32.64,32.65,32.53,32.54,342400.0,32.3509,32.3609,32.2419,32.2518,342400.0
2011-03-03 14:35:00,32.54,32.7,32.54,32.63,269200.0,32.2518,32.4104,32.2518,32.341,269200.0
2011-03-03 14:40:00,32.65,32.69,32.51,32.54,322400.0,32.3609,32.4005,32.2221,32.2518,322400.0
2011-03-03 14:45:00,32.54,32.58,32.53,32.55,156400.0,32.2518,32.2915,32.2419,32.2617,156400.0
2011-03-03 14:50:00,32.55,32.59,32.53,32.53,101600.0,32.2617,32.3014,32.2419,32.2419,101600.0
2011-03-03 14:55:00,32.54,32.66,32.53,32.64,139600.0,32.2518,32.3708,32.2419,32.3509,139600.0
2011-03-03 15:00:00,32.66,32.66,32.58,32.58,109200.0,32.3708,32.3708,32.2915,32.2915,109200.0
2011-03-03 15:05:00,32.59,32.6,32.55,32.56,78400.0,32.3014,32.3113,32.2617,32.2717,78400.0
2011-03-03 15:10:00,32.57,32.58,32.5,32.51,218000.0,32.2816,32.2915,32.2122,32.2221,218000.0
2011-03-03 15:15:00,32.51,32.52,32.44,32.46,129600.0,32.2221,32.232,32.1527,32.1725,129600.0
2011-03-03 15:20:00,32.44,32.52,32.43,32.48,192000.0,32.1527,32.232,32.1428,32.1924,192000.0
2011-03-03 15:25:00,32.48,32.52,32.45,32.52,102000.0,32.1924,32.232,32.1626,32.232,102000.0
2011-03-03 15:30:00,32.51,32.52,32.44,32.46,138000.0,32.2221,32.232,32.1527,32.1725,138000.0
2011-03-03 15:35:00,32.48,32.52,32.46,32.51,115200.0,32.1924,32.232,32.1725,32.2221,115200.0
2011-03-03 15:40:00,32.51,32.55,32.48,32.52,153200.0,32.2221,32.2617,32.1924,32.232,153200.0
2011-03-03 15:45:00,32.52,32.56,32.5,32.52,98400.0,32.232,32.2717,32.2122,32.232,98400.0
2011-03-03 15:50:00,32.53,32.58,32.53,32.55,231600.0,32.2419,32.2915,32.2419,32.2617,231600.0
2011-03-03 15:55:00,32.55,32.56,32.51,32.51,352400.0,32.2617,32.2717,32.2221,32.2221,352400.0
2011-03-04 09:30:00,32.91,32.99,32.67,32.67,548400.0,32.6186,32.6978,32.3807,32.3807,548400.0
2011-03-04 09:35:00,32.67,32.75,32.63,32.66,216400.0,32.3807,32.46,32.341,32.3708,216400.0
2011-03-04 09:40:00,32.69,32.8,32.53,32.63,381600.0,32.4005,32.5095,32.2419,32.341,381600.0
2011-03-04 09:45:00,32.62,32.76,32.62,32.68,137200.0,32.3311,32.4699,32.3311,32.3906,137200.0
2011-03-04 09:50:00,32.66,32.68,32.56,32.63,149600.0,32.3708,32.3906,32.2717,32.341,149600.0
2011-03-04 09:55:00,32.62,32.74,32.62,32.71,228000.0,32.3311,32.4501,32.3311,32.4203,228000.0
2011-03-04 10:00:00,32.67,32.78,32.65,32.66,355600.0,32.3807,32.4897,32.3609,32.3708,355600.0
2011-03-04 10:05:00,32.68,32.68,32.43,32.46,375200.0,32.3906,32.3906,32.1428,32.1725,375200.0
2011-03-04 10:10:00,32.46,32.52,32.4,32.43,165600.0,32.1725,32.232,32.1131,32.1428,165600.0
2011-03-04 10:15:00,32.44,32.44,32.26,32.38,228400.0,32.1527,32.1527,31.9743,32.0933,228400.0
2011-03-04 10:20:00,32.39,32.42,32.32,32.35,226000.0,32.1032,32.1329,32.0338,32.0635,226000.0
2011-03-04 10:25:00,32.33,32.33,32.22,32.26,316400.0,32.0437,32.0437,31.9347,31.9743,316400.0
2011-03-04 10:30:00,32.27,32.35,32.25,32.33,370800.0,31.9842,32.0635,31.9644,32.0437,370800.0
2011-03-04 10:35:00,32.35,32.48,32.35,32.48,201600.0,32.0635,32.1924,32.0635,32.1924,201600.0
2011-03-04 10:40:00,32.5,32.63,32.48,32.58,204400.0,32.2122,32.341,32.1924,32.2915,204400.0
2011-03-04 10:45:00,32.58,32.6,32.52,32.52,55600.0,32.2915,32.3113,32.232,32.232,55600.0
2011-03-04 10:50:00,32.53,32.54,32.45,32.5,78400.0,32.2419,32.2518,32.1626,32.2122,78400.0
2011-03-04 10:55:00,32.49,32.52,32.46,32.5,384800.0,32.2023,32.232,32.1725,32.2122,384800.0
2011-03-04 11:00:00,32.5,32.52,32.44,32.49,255600.0,32.2122,32.232,32.1527,32.2023,255600.0
2011-03-04 11:05:00,32.49,32.5,32.35,32.38,123600.0,32.2023,32.2122,32.0635,32.0933,123600.0
2011-03-04 11:10:00,32.35,32.37,32.31,32.36,37200.0,32.0635,32.0833,32.0239,32.0734,37200.0
2011-03-04 11:15:00,32.38,32.44,32.32,32.4,57200.0,32.0933,32.1527,32.0338,32.1131,57200.0
2011-03-04 11:20:00,32.38,32.44,32.35,32.41,39600.0,32.0933,32.1527,32.0635,32.123,39600.0
2011-03-04 11:25:00,32.42,32.47,32.38,32.4,79600.0,32.1329,32.1825,32.0933,32.1131,79600.0
2011-03-04 11:30:00,32.42,32.56,32.41,32.46,118400.0,32.1329,32.2717,32.123,32.1725,118400.0
2011-03-04 11:35:00,32.46,32.52,32.44,32.48,92000.0,32.1725,32.232,32.1527,32.1924,92000.0
2011-03-04 11:40:00,32.5,32.52,32.47,32.47,28400.0,32.2122,32.232,32.1825,32.1825,28400.0
2011-03-04 11:45:00,32.47,32.49,32.42,32.48,80800.0,32.1825,32.2023,32.1329,32.1924,80800.0
2011-03-04 11:50:00,32.49,32.58,32.46,32.54,79200.0,32.2023,32.2915,32.1725,32.2518,79200.0
2011-03-04 11:55:00,32.54,32.55,32.42,32.51,105200.0,32.2518,32.2617,32.1329,32.2221,105200.0
2011-03-04 12:00:00,32.49,32.54,32.45,32.46,130000.0,32.2023,32.2518,32.1626,32.1725,130000.0
2011-03-04 12:05:00,32.47,32.48,32.4,32.46,116800.0,32.1825,32.1924,32.1131,32.1725,116800.0
2011-03-04 12:10:00,32.46,32.46,32.35,32.38,125200.0,32.1725,32.1725,32.0635,32.0933,125200.0
2011-03-04 12:15:00,32.36,32.42,32.35,32.4,69600.0,32.0734,32.1329,32.0635,32.1131,69600.0
2011-03-04 12:20:00,32.4,32.44,32.31,32.44,189600.0,32.1131,32.1527,32.0239,32.1527,189600.0
2011-03-04 12:25:00,32.44,32.48,32.41,32.47,357200.0,32.1527,32.1924,32.123,32.1825,357200.0
2011-03-04 12:30:00,32.47,32.48,32.42,32.44,258000.0,32.1825,32.1924,32.1329,32.1527,258000.0
2011-03-04 12:35:00,32.44,32.48,32.42,32.45,269600.0,32.1527,32.1924,32.1329,32.1626,269600.0
2011-03-04 12:40:00,32.46,32.47,32.43,32.46,256000.0,32.1725,32.1825,32.1428,32.1725,256000.0
2011-03-04 12:45:00,32.48,32.62,32.48,32.6,194400.0,32.1924,32.3311,32.1924,32.3113,194400.0
2011-03-04 12:50:00,32.6,32.63,32.52,32.56,86800.0,32.3113,32.341,32.232,32.2717,86800.0
2011-03-04 12:55:00,32.55,32.56,32.52,32.52,46000.0,32.2617,32.2717,32.232,32.232,46000.0
2011-03-04 13:00:00,32.53,32.58,32.49,32.49,105600.0,32.2419,32.2915,32.2023,32.2023,105600.0
2011-03-04 13:05:00,32.51,32.52,32.49,32.52,164000.0,32.2221,32.232,32.2023,32.232,164000.0
2011-03-04 13:10:00,32.51,32.51,32.41,32.42,53200.0,32.2221,32.2221,32.123,32.1329,53200.0
2011-03-04 13:15:00,32.42,32.44,32.4,32.4,44000.0,32.1329,32.1527,32.1131,32.1131,44000.0
2011-03-04 13:20:00,32.4,32.42,32.39,32.4,71200.0,32.1131,32.1329,32.1032,32.1131,71200.0
2011-03-04 13:25:00,32.4,32.4,32.35,32.38,72800.0,32.1131,32.1131,32.0635,32.0933,72800.0
2011-03-04 13:30:00,32.39,32.4,32.37,32.38,172000.0,32.1032,32.1131,32.0833,32.0933,172000.0
2011-03-04 13:35:00,32.38,32.4,32.38,32.39,221200.0,32.0933,32.1131,32.0933,32.1032,221200.0
2011-03-04 13:40:00,32.39,32.4,32.34,32.35,423200.0,32.1032,32.1131,32.0536,32.0635,423200.0
2011-03-04 13:45:00,32.34,32.36,32.27,32.35,72800.0,32.0536,32.0734,31.9842,32.0635,72800.0
2011-03-04 13:50:00,32.33,32.38,32.28,32.28,31600.0,32.0437,32.0933,31.9941,31.9941,31600.0
2011-03-04 13:55:00,32.28,32.31,32.2,32.29,206400.0,31.9941,32.0239,31.9148,32.004,206400.0
2011-03-04 14:00:00,32.3,32.31,32.23,32.25,74000.0,32.014,32.0239,31.9446,31.9644,74000.0
2011-03-04 14:05:00,32.24,32.27,32.18,32.18,65200.0,31.9545,31.9842,31.895,31.895,65200.0
2011-03-04 14:10:00,32.17,32.21,32.14,32.15,250000.0,31.8851,31.9248,31.8554,31.8653,250000.0
2011-03-04 14:15:00,32.15,32.15,32.13,32.14,100000.0,31.8653,31.8653,31.8455,31.8554,100000.0
2011-03-04 14:20:00,32.14,32.17,32.13,32.15,528800.0,31.8554,31.8851,31.8455,31.8653,528800.0
2011-03-04 14:25:00,32.15,32.19,32.09,32.1,299200.0,31.8653,31.9049,31.8058,31.8157,299200.0
2011-03-04 14:30:00,32.1,32.12,32.09,32.11,181200.0,31.8157,31.8356,31.8058,31.8256,181200.0
2011-03-04 14:35:00,32.1,32.23,32.09,32.22,647200.0,31.8157,31.9446,31.8058,31.9347,647200.0
2011-03-04 14:40:00,32.23,32.36,32.23,32.34,282400.0,31.9446,32.0734,31.9446,32.0536,282400.0
2011-03-04 14:45:00,32.36,32.39,32.33,32.35,89200.0,32.0734,32.1032,32.0437,32.0635,89200.0
2011-03-04 14:50:00,32.37,32.42,32.26,32.27,124000.0,32.0833,32.1329,31.9743,31.9842,124000.0
2011-03-04 14:55:00,32.28,32.36,32.26,32.36,60400.0,31.9941,32.0734,31.9743,32.0734,60400.0
2011-03-04 15:00:00,32.34,32.47,32.34,32.44,202400.0,32.0536,32.1825,32.0536,32.1527,202400.0
2011-03-04 15:05:00,32.44,32.45,32.37,32.37,92400.0,32.1527,32.1626,32.0833,32.0833,92400.0
2011-03-04 15:10:00,32.4,32.44,32.37,32.37,65200.0,32.1131,32.1527,32.0833,32.0833,65200.0
2011-03-04 15:15:00,32.37,32.4,32.27,32.38,132000.0,32.0833,32.1131,31.9842,32.0933,132000.0
2011-03-04 15:20:00,32.38,32.38,32.3,32.33,68400.0,32.0933,32.0933,32.014,32.0437,68400.0
2011-03-04 15:25:00,32.33,32.36,32.29,32.33,95200.0,32.0437,32.0734,32.004,32.0437,95200.0
2011-03-04 15:30:00,32.32,32.35,32.28,32.31,97200.0,32.0338,32.0635,31.9941,32.0239,97200.0
2011-03-04 15:35:00,32.31,32.41,32.31,32.4,68400.0,32.0239,32.123,32.0239,32.1131,68400.0
2011-03-04 15:40:00,32.4,32.43,32.36,32.38,164400.0,32.1131,32.1428,32.0734,32.0933,164400.0
2011-03-04 15:45:00,32.39,32.44,32.38,32.41,511200.0,32.1032,32.1527,32.0933,32.123,511200.0
2011-03-04 15:50:00,32.41,32.45,32.38,32.43,650800.0,32.123,32.1626,32.0933,32.1428,650800.0
2011-03-04 15:55:00,32.43,32.5,32.41,32.49,927200.0,32.1428,32.2122,32.123,32.2023,927200.0
2011-03-07 09:30:00,32.24,32.74,32.22,32.47,487200.0,31.9545,32.4501,31.9347,32.1825,487200.0
2011-03-07 09:35:00,32.47,32.68,32.38,32.63,124400.0,32.1825,32.3906,32.0933,32.341,124400.0
2011-03-07 09:40:00,32.64,32.65,32.49,32.49,132400.0,32.3509,32.3609,32.2023,32.2023,132400.0
2011-03-07 09:45:00,32.49,32.49,32.3,32.3,180400.0,32.2023,32.2023,32.014,32.014,180400.0
2011-03-07 09:50:00,32.3,32.4,32.19,32.24,165600.0,32.014,32.1131,31.9049,31.9545,165600.0
2011-03-07 09:55:00,32.23,32.4,32.22,32.39,131200.0,31.9446,32.1131,31.9347,32.1032,131200.0
2011-03-07 10:00:00,32.36,32.44,32.34,32.44,80400.0,32.0734,32.1527,32.0536,32.1527,80400.0
2011-03-07 10:05:00,32.43,32.44,32.26,32.32,228000.0,32.1428,32.1527,31.9743,32.0338,228000.0
2011-03-07 10:10:00,32.35,32.41,32.28,32.34,221200.0,32.0635,32.123,31.9941,32.0536,221200.0
2011-03-07 10:15:00,32.32,32.33,32.17,32.2,232000.0,32.0338,32.0437,31.8851,31.9148,232000.0
2011-03-07 10:20:00,32.2,32.22,32.0,32.05,424400.0,31.9148,31.9347,31.7166,31.7662,424400.0
2011-03-07 10:25:00,32.05,32.13,32.02,32.13,155200.0,31.7662,31.8455,31.7364,31.8455,155200.0
2011-03-07 10:30:00,32.12,32.19,32.01,32.13,239600.0,31.8356,31.9049,31.7265,31.8455,239600.0
2011-03-07 10:35:00,32.13,32.17,31.94,31.94,192400.0,31.8455,31.8851,31.6571,31.6571,192400.0
2011-03-07 10:40:00,31.94,32.0,31.82,31.86,235200.0,31.6571,31.7166,31.5382,31.5779,235200.0
2011-03-07 10:45:00,31.86,31.89,31.75,31.88,211600.0,31.5779,31.6076,31.4688,31.5977,211600.0
2011-03-07 10:50:00,31.89,31.93,31.78,31.79,206400.0,31.6076,31.6472,31.4986,31.5085,206400.0
2011-03-07 10:55:00,31.8,31.87,31.65,31.71,352400.0,31.5184,31.5878,31.3697,31.4292,352400.0
2011-03-07 11:00:00,31.72,31.73,31.55,31.56,202000.0,31.4391,31.449,31.2706,31.2805,202000.0
2011-03-07 11:05:00,31.58,31.62,31.5,31.6,242000.0,31.3003,31.34,31.221,31.3202,242000.0
2011-03-07 11:10:00,31.6,31.64,31.54,31.55,180400.0,31.3202,31.3598,31.2607,31.2706,180400.0
2011-03-07 11:15:00,31.55,31.73,31.55,31.68,182000.0,31.2706,31.449,31.2706,31.3995,182000.0
2011-03-07 11:20:00,31.68,31.68,31.57,31.6,132800.0,31.3995,31.3995,31.2904,31.3202,132800.0
2011-03-07 11:25:00,31.61,31.61,31.46,31.47,154400.0,31.3301,31.3301,31.1814,31.1913,154400.0
2011-03-07 11:30:00,31.46,31.53,31.46,31.53,322400.0,31.1814,31.2508,31.1814,31.2508,322400.0
2011-03-07 11:35:00,31.51,31.52,31.37,31.47,481600.0,31.231,31.2409,31.0922,31.1913,481600.0
2011-03-07 11:40:00,31.46,31.5,31.43,31.44,118400.0,31.1814,31.221,31.1517,31.1616,118400.0
2011-03-07 11:45:00,31.44,31.51,31.41,31.44,231200.0,31.1616,31.231,31.1318,31.1616,231200.0
2011-03-07 11:50:00,31.46,31.5,31.41,31.42,356000.0,31.1814,31.221,31.1318,31.1418,356000.0
2011-03-07 11:55:00,31.42,31.46,31.31,31.44,303600.0,31.1418,31.1814,31.0327,31.1616,303600.0
2011-03-07 12:00:00,31.44,31.5,31.39,31.48,218800.0,31.1616,31.221,31.112,31.2012,218800.0
2011-03-07 12:05:00,31.46,31.61,31.46,31.58,229600.0,31.1814,31.3301,31.1814,31.3003,229600.0
2011-03-07 12:10:00,31.56,31.65,31.56,31.64,174400.0,31.2805,31.3697,31.2805,31.3598,174400.0
2011-03-07 12:15:00,31.65,31.66,31.58,31.6,124400.0,31.3697,31.3796,31.3003,31.3202,124400.0
2011-03-07 12:20:00,31.61,31.66,31.56,31.58,202400.0,31.3301,31.3796,31.2805,31.3003,202400.0
2011-03-07 12:25:00,31.58,31.66,31.54,31.62,208000.0,31.3003,31.3796,31.2607,31.34,208000.0
2011-03-07 12:30:00,31.61,31.66,31.59,31.61,94800.0,31.3301,31.3796,31.3102,31.3301,94800.0
2011-03-07 12:35:00,31.61,31.66,31.58,31.61,92800.0,31.3301,31.3796,31.3003,31.3301,92800.0
2011-03-07 12:40:00,31.63,31.63,31.53,31.53,96400.0,31.3499,31.3499,31.2508,31.2508,96400.0
2011-03-07 12:45:00,31.53,31.59,31.52,31.54,108000.0,31.2508,31.3102,31.2409,31.2607,108000.0
2011-03-07 12:50:00,31.54,31.58,31.52,31.54,132800.0,31.2607,31.3003,31.2409,31.2607,132800.0
2011-03-07 12:55:00,31.54,31.57,31.51,31.55,80400.0,31.2607,31.2904,31.231,31.2706,80400.0
2011-03-07 13:00:00,31.53,31.53,31.45,31.47,140400.0,31.2508,31.2508,31.1715,31.1913,140400.0
2011-03-07 13:05:00,31.47,31.52,31.46,31.48,108000.0,31.1913,31.2409,31.1814,31.2012,108000.0
2011-03-07 13:10:00,31.48,31.53,31.42,31.49,122400.0,31.2012,31.2508,31.1418,31.2111,122400.0
2011-03-07 13:15:00,31.48,31.52,31.44,31.47,118000.0,31.2012,31.2409,31.1616,31.1913,118000.0
2011-03-07 13:20:00,31.47,31.49,31.44,31.46,106800.0,31.1913,31.2111,31.1616,31.1814,106800.0
2011-03-07 13:25:00,31.42,31.49,31.42,31.43,23200.0,31.1418,31.2111,31.1418,31.1517,23200.0
2011-03-07 13:30:00,31.45,31.45,31.4,31.4,108400.0,31.1715,31.1715,31.1219,31.1219,108400.0
2011-03-07 13:35:00,31.4,31.41,31.33,31.36,137200.0,31.1219,31.1318,31.0525,31.0823,137200.0
2011-03-07 13:40:00,31.38,31.4,31.34,31.35,67600.0,31.1021,31.1219,31.0625,31.0724,67600.0
2011-03-07 13:45:00,31.34,31.4,31.34,31.4,178000.0,31.0625,31.1219,31.0625,31.1219,178000.0
2011-03-07 13:50:00,31.38,31.43,31.33,31.41,104000.0,31.1021,31.1517,31.0525,31.1318,104000.0
2011-03-07 13:55:00,31.42,31.48,31.39,31.42,75200.0,31.1418,31.2012,31.112,31.1418,75200.0
2011-03-07 14:00:00,31.44,31.56,31.4,31.53,104000.0,31.1616,31.2805,31.1219,31.2508,104000.0
2011-03-07 14:05:00,31.53,31.59,31.53,31.53,35600.0,31.2508,31.3102,31.2508,31.2508,35600.0
2011-03-07 14:10:00,31.55,31.57,31.52,31.52,128000.0,31.2706,31.2904,31.2409,31.2409,128000.0
2011-03-07 14:15:00,31.52,31.68,31.52,31.68,85600.0,31.2409,31.3995,31.2409,31.3995,85600.0
2011-03-07 14:20:00,31.68,31.74,31.67,31.68,189600.0,31.3995,31.4589,31.3895,31.3995,189600.0
2011-03-07 14:25:00,31.68,31.73,31.67,31.69,101600.0,31.3995,31.449,31.3895,31.4094,101600.0
2011-03-07 14:30:00,31.69,31.73,31.67,31.72,114000.0,31.4094,31.449,31.3895,31.4391,114000.0
2011-03-07 14:35:00,31.7,31.72,31.67,31.68,80000.0,31.4193,31.4391,31.3895,31.3995,80000.0
2011-03-07 14:40:00,31.68,31.73,31.65,31.72,112400.0,31.3995,31.449,31.3697,31.4391,112400.0
2011-03-07 14:45:00,31.73,31.85,31.72,31.81,199200.0,31.449,31.5679,31.4391,31.5283,199200.0
2011-03-07 14:50:00,31.83,31.92,31.79,31.91,212400.0,31.5481,31.6373,31.5085,31.6274,212400.0
2011-03-07 14:55:00,31.9,31.94,31.85,31.89,150000.0,31.6175,31.6571,31.5679,31.6076,150000.0
2011-03-07 15:00:00,31.89,31.92,31.85,31.91,119200.0,31.6076,31.6373,31.5679,31.6274,119200.0
2011-03-07 15:05:00,31.91,31.96,31.88,31.9,79600.0,31.6274,31.677,31.5977,31.6175,79600.0
2011-03-07 15:10:00,31.9,32.04,31.89,31.99,186800.0,31.6175,31.7563,31.6076,31.7067,186800.0
2011-03-07 15:15:00,31.99,32.07,31.96,32.02,178800.0,31.7067,31.786,31.677,31.7364,178800.0
2011-03-07 15:20:00,32.02,32.05,32.0,32.04,137600.0,31.7364,31.7662,31.7166,31.7563,137600.0
2011-03-07 15:25:00,32.04,32.16,32.02,32.08,173600.0,31.7563,31.8752,31.7364,31.7959,173600.0
2011-03-07 15:30:00,32.08,32.08,31.97,32.06,310000.0,31.7959,31.7959,31.6869,31.7761,310000.0
2011-03-07 15:35:00,32.07,32.15,32.06,32.11,260800.0,31.786,31.8653,31.7761,31.8256,260800.0
2011-03-07 15:40:00,32.11,32.13,32.05,32.1,238000.0,31.8256,31.8455,31.7662,31.8157,238000.0
2011-03-07 15:45:00,32.1,32.13,32.05,32.07,270800.0,31.8157,31.8455,31.7662,31.786,270800.0
2011-03-07 15:50:00,32.06,32.06,31.99,32.02,358000.0,31.7761,31.7761,31.7067,31.7364,358000.0
2011-03-07 15:55:00,32.03,32.05,31.96,32.01,315600.0,31.7464,31.7662,31.677,31.7265,315600.0
2011-03-08 09:30:00,31.86,32.1,31.79,32.02,582400.0,31.5779,31.8157,31.5085,31.7364,582400.0
2011-03-08 09:35:00,32.0,32.02,31.64,31.82,189200.0,31.7166,31.7364,31.3598,31.5382,189200.0
2011-03-08 09:40:00,31.85,31.98,31.75,31.8,155200.0,31.5679,31.6968,31.4688,31.5184,155200.0
2011-03-08 09:45:00,31.79,31.79,31.55,31.72,253600.0,31.5085,31.5085,31.2706,31.4391,253600.0
2011-03-08 09:50:00,31.76,31.93,31.68,31.86,232800.0,31.4787,31.6472,31.3995,31.5779,232800.0
2011-03-08 09:55:00,31.86,31.96,31.81,31.91,71200.0,31.5779,31.677,31.5283,31.6274,71200.0
2011-03-08 10:00:00,31.95,32.14,31.9,31.9,242000.0,31.6671,31.8554,31.6175,31.6175,242000.0
2011-03-08 10:05:00,31.93,32.0,31.75,31.77,143600.0,31.6472,31.7166,31.4688,31.4887,143600.0
2011-03-08 10:10:00,31.77,31.91,31.75,31.81,168400.0,31.4887,31.6274,31.4688,31.5283,168400.0
2011-03-08 10:15:00,31.82,32.02,31.82,31.9,134800.0,31.5382,31.7364,31.5382,31.6175,134800.0
2011-03-08 10:20:00,31.9,31.98,31.83,31.85,65200.0,31.6175,31.6968,31.5481,31.5679,65200.0
2011-03-08 10:25:00,31.85,31.92,31.81,31.87,74800.0,31.5679,31.6373,31.5283,31.5878,74800.0
2011-03-08 10:30:00,31.87,32.04,31.82,32.01,170800.0,31.5878,31.7563,31.5382,31.7265,170800.0
2011-03-08 10:35:00,32.04,32.09,31.81,31.81,133200.0,31.7563,31.8058,31.5283,31.5283,133200.0
2011-03-08 10:40:00,31.81,31.93,31.74,31.78,202800.0,31.5283,31.6472,31.4589,31.4986,202800.0
2011-03-08 10:45:00,31.76,31.85,31.75,31.8,39600.0,31.4787,31.5679,31.4688,31.5184,39600.0
2011-03-08 10:50:00,31.78,31.83,31.74,31.8,104000.0,31.4986,31.5481,31.4589,31.5184,104000.0
2011-03-08 10:55:00,31.79,31.81,31.74,31.76,49600.0,31.5085,31.5283,31.4589,31.4787,49600.0
2011-03-08 11:00:00,31.76,31.91,31.75,31.86,143600.0,31.4787,31.6274,31.4688,31.5779,143600.0
2011-03-08 11:05:00,31.84,31.92,31.79,31.87,107600.0,31.558,31.6373,31.5085,31.5878,107600.0
2011-03-08 11:10:00,31.85,31.91,31.79,31.91,107200.0,31.5679,31.6274,31.5085,31.6274,107200.0
2011-03-08 11:15:00,31.92,32.03,31.9,32.0,137600.0,31.6373,31.7464,31.6175,31.7166,137600.0
2011-03-08 11:20:00,32.01,32.05,31.97,32.02,134400.0,31.7265,31.7662,31.6869,31.7364,134400.0
2011-03-08 11:25:00,32.02,32.05,31.98,32.04,64000.0,31.7364,31.7662,31.6968,31.7563,64000.0
2011-03-08 11:30:00,32.04,32.19,32.02,32.08,205600.0,31.7563,31.9049,31.7364,31.7959,205600.0
2011-03-08 11:35:00,32.1,32.17,32.08,32.15,93200.0,31.8157,31.8851,31.7959,31.8653,93200.0
2011-03-08 11:40:00,32.15,32.2,32.12,32.19,84000.0,31.8653,31.9148,31.8356,31.9049,84000.0
2011-03-08 11:45:00,32.18,32.29,32.18,32.26,216800.0,31.895,32.004,31.895,31.9743,216800.0
2011-03-08 11:50:00,32.26,32.29,32.2,32.25,134400.0,31.9743,32.004,31.9148,31.9644,134400.0
2011-03-08 11:55:00,32.24,32.29,32.22,32.24,152800.0,31.9545,32.004,31.9347,31.9545,152800.0
2011-03-08 12:00:00,32.24,32.25,32.18,32.25,53200.0,31.9545,31.9644,31.895,31.9644,53200.0
2011-03-08 12:05:00,32.23,32.24,32.17,32.21,50000.0,31.9446,31.9545,31.8851,31.9248,50000.0
2011-03-08 12:10:00,32.22,32.22,32.14,32.15,86400.0,31.9347,31.9347,31.8554,31.8653,86400.0
2011-03-08 12:15:00,32.14,32.15,32.07,32.09,228800.0,31.8554,31.8653,31.786,31.8058,228800.0
2011-03-08 12:20:00,32.11,32.15,32.09,32.12,52000.0,31.8256,31.8653,31.8058,31.8356,52000.0
2011-03-08 12:25:00,32.13,32.18,32.1,32.13,42000.0,31.8455,31.895,31.8157,31.8455,42000.0
2011-03-08 12:30:00,32.1,32.15,32.1,32.12,52800.0,31.8157,31.8653,31.8157,31.8356,52800.0
2011-03-08 12:35:00,32.12,32.15,32.09,32.12,46000.0,31.8356,31.8653,31.8058,31.8356,46000.0
2011-03-08 12:40:00,32.12,32.13,32.02,32.02,53200.0,31.8356,31.8455,31.7364,31.7364,53200.0
2011-03-08 12:45:00,32.04,32.07,31.97,32.0,91600.0,31.7563,31.786,31.6869,31.7166,91600.0
2011-03-08 12:50:00,32.01,32.04,31.96,32.0,73600.0,31.7265,31.7563,31.677,31.7166,73600.0
2011-03-08 12:55:00,31.99,32.02,31.97,32.0,25200.0,31.7067,31.7364,31.6869,31.7166,25200.0
2011-03-08 13:00:00,32.01,32.04,32.0,32.01,55200.0,31.7265,31.7563,31.7166,31.7265,55200.0
2011-03-08 13:05:00,32.01,32.01,31.95,32.0,57600.0,31.7265,31.7265,31.6671,31.7166,57600.0
2011-03-08 13:10:00,32.01,32.01,31.98,31.99,51600.0,31.7265,31.7265,31.6968,31.7067,51600.0
2011-03-08 13:15:00,31.99,32.0,31.95,31.96,111600.0,31.7067,31.7166,31.6671,31.677,111600.0
2011-03-08 13:20:00,31.96,31.99,31.95,31.96,36000.0,31.677,31.7067,31.6671,31.677,36000.0
2011-03-08 13:25:00,31.98,31.98,31.92,31.94,95600.0,31.6968,31.6968,31.6373,31.6571,95600.0
2011-03-08 13:30:00,31.94,32.03,31.91,32.03,65200.0,31.6571,31.7464,31.6274,31.7464,65200.0
2011-03-08 13:35:00,32.03,32.14,32.03,32.14,135600.0,31.7464,31.8554,31.7464,31.8554,135600.0
2011-03-08 13:40:00,32.13,32.14,32.05,32.05,44400.0,31.8455,31.8554,31.7662,31.7662,44400.0
2011-03-08 13:45:00,32.05,32.1,32.05,32.09,70800.0,31.7662,31.8157,31.7662,31.8058,70800.0
2011-03-08 13:50:00,32.08,32.09,32.04,32.06,80400.0,31.7959,31.8058,31.7563,31.7761,80400.0
2011-03-08 13:55:00,32.08,32.09,32.05,32.08,41200.0,31.7959,31.8058,31.7662,31.7959,41200.0
2011-03-08 14:00:00,32.08,32.09,31.98,31.98,98000.0,31.7959,31.8058,31.6968,31.6968,98000.0
2011-03-08 14:05:00,31.99,32.0,31.92,31.93,203200.0,31.7067,31.7166,31.6373,31.6472,203200.0
2011-03-08 14:10:00,31.93,31.95,31.91,31.92,102400.0,31.6472,31.6671,31.6274,31.6373,102400.0
2011-03-08 14:15:00,31.92,31.96,31.9,31.96,40000.0,31.6373,31.677,31.6175,31.677,40000.0
2011-03-08 14:20:00,31.97,31.98,31.93,31.94,44000.0,31.6869,31.6968,31.6472,31.6571,44000.0
2011-03-08 14:25:00,31.93,31.97,31.92,31.92,66800.0,31.6472,31.6869,31.6373,31.6373,66800.0
2011-03-08 14:30:00,31.92,31.94,31.89,31.9,122800.0,31.6373,31.6571,31.6076,31.6175,122800.0
2011-03-08 14:35:00,31.91,31.96,31.89,31.96,33200.0,31.6274,31.677,31.6076,31.677,33200.0
2011-03-08 14:40:00,31.96,32.01,31.91,32.0,55200.0,31.677,31.7265,31.6274,31.7166,55200.0
2011-03-08 14:45:00,32.01,32.01,31.92,31.97,48000.0,31.7265,31.7265,31.6373,31.6869,48000.0
2011-03-08 14:50:00,31.98,31.99,31.92,31.92,54800.0,31.6968,31.7067,31.6373,31.6373,54800.0
2011-03-08 14:55:00,31.93,31.97,31.92,31.92,45600.0,31.6472,31.6869,31.6373,31.6373,45600.0
2011-03-08 15:00:00,31.93,31.94,31.91,31.93,88000.0,31.6472,31.6571,31.6274,31.6472,88000.0
2011-03-08 15:05:00,31.91,31.97,31.91,31.97,57600.0,31.6274,31.6869,31.6274,31.6869,57600.0
2011-03-08 15:10:00,31.97,32.02,31.93,32.02,73200.0,31.6869,31.7364,31.6472,31.7364,73200.0
2011-03-08 15:15:00,32.01,32.08,31.99,32.01,129200.0,31.7265,31.7959,31.7067,31.7265,129200.0
2011-03-08 15:20:00,32.01,32.04,31.97,32.01,106400.0,31.7265,31.7563,31.6869,31.7265,106400.0
2011-03-08 15:25:00,32.01,32.04,31.97,32.03,142000.0,31.7265,31.7563,31.6869,31.7464,142000.0
2011-03-08 15:30:00,32.02,32.04,31.98,32.0,89600.0,31.7364,31.7563,31.6968,31.7166,89600.0
2011-03-08 15:35:00,32.0,32.01,31.95,31.96,134000.0,31.7166,31.7265,31.6671,31.677,134000.0
2011-03-08 15:40:00,31.95,31.97,31.91,31.97,155600.0,31.6671,31.6869,31.6274,31.6869,155600.0
2011-03-08 15:45:00,31.96,31.98,31.89,31.91,217200.0,31.677,31.6968,31.6076,31.6274,217200.0
2011-03-08 15:50:00,31.91,31.92,31.88,31.89,228000.0,31.6274,31.6373,31.5977,31.6076,228000.0
2011-03-08 15:55:00,31.88,31.9,31.81,31.82,380000.0,31.5977,31.6175,31.5283,31.5382,380000.0
2011-03-09 09:30:00,31.65,31.69,31.35,31.4,351600.0,31.3697,31.4094,31.0724,31.1219,351600.0
2011-03-09 09:35:00,31.36,31.52,31.32,31.45,271600.0,31.0823,31.2409,31.0426,31.1715,271600.0
2011-03-09 09:40:00,31.45,31.45,31.29,31.35,162400.0,31.1715,31.1715,31.0129,31.0724,162400.0
2011-03-09 09:45:00,31.34,31.58,31.32,31.5,196800.0,31.0625,31.3003,31.0426,31.221,196800.0
2011-03-09 09:50:00,31.5,31.58,31.34,31.44,171600.0,31.221,31.3003,31.0625,31.1616,171600.0
2011-03-09 09:55:00,31.44,31.5,31.38,31.41,111200.0,31.1616,31.221,31.1021,31.1318,111200.0
2011-03-09 10:00:00,31.42,31.43,31.29,31.31,155200.0,31.1418,31.1517,31.0129,31.0327,155200.0
2011-03-09 10:05:00,31.31,31.56,31.31,31.5,300400.0,31.0327,31.2805,31.0327,31.221,300400.0
2011-03-09 10:10:00,31.53,31.57,31.38,31.5,205600.0,31.2508,31.2904,31.1021,31.221,205600.0
2011-03-09 10:15:00,31.5,31.56,31.43,31.52,200000.0,31.221,31.2805,31.1517,31.2409,200000.0
2011-03-09 10:20:00,31.49,31.69,31.47,31.69,230400.0,31.2111,31.4094,31.1913,31.4094,230400.0
2011-03-09 10:25:00,31.7,31.99,31.7,31.96,238800.0,31.4193,31.7067,31.4193,31.677,238800.0
2011-03-09 10:30:00,31.95,31.98,31.81,31.83,164400.0,31.6671,31.6968,31.5283,31.5481,164400.0
2011-03-09 10:35:00,31.83,31.9,31.77,31.79,86000.0,31.5481,31.6175,31.4887,31.5085,86000.0
2011-03-09 10:40:00,31.79,31.79,31.61,31.61,57200.0,31.5085,31.5085,31.3301,31.3301,57200.0
2011-03-09 10:45:00,31.61,31.76,31.6,31.68,98400.0,31.3301,31.4787,31.3202,31.3995,98400.0
2011-03-09 10:50:00,31.7,31.72,31.52,31.55,141200.0,31.4193,31.4391,31.2409,31.2706,141200.0
2011-03-09 10:55:00,31.54,31.63,31.53,31.61,83200.0,31.2607,31.3499,31.2508,31.3301,83200.0
2011-03-09 11:00:00,31.59,31.66,31.55,31.65,90000.0,31.3102,31.3796,31.2706,31.3697,90000.0
2011-03-09 11:05:00,31.65,31.75,31.63,31.73,88000.0,31.3697,31.4688,31.3499,31.449,88000.0
2011-03-09 11:10:00,31.72,31.78,31.68,31.7,59200.0,31.4391,31.4986,31.3995,31.4193,59200.0
2011-03-09 11:15:00,31.71,31.73,31.63,31.66,52000.0,31.4292,31.449,31.3499,31.3796,52000.0
2011-03-09 11:20:00,31.66,31.79,31.65,31.76,132800.0,31.3796,31.5085,31.3697,31.4787,132800.0
2011-03-09 11:25:00,31.75,31.79,31.64,31.64,40400.0,31.4688,31.5085,31.3598,31.3598,40400.0
2011-03-09 11:30:00,31.63,31.63,31.52,31.58,99200.0,31.3499,31.3499,31.2409,31.3003,99200.0
2011-03-09 11:35:00,31.58,31.77,31.55,31.75,88000.0,31.3003,31.4887,31.2706,31.4688,88000.0
2011-03-09 11:40:00,31.77,31.79,31.7,31.72,43600.0,31.4887,31.5085,31.4193,31.4391,43600.0
2011-03-09 11:45:00,31.73,31.8,31.72,31.74,38800.0,31.449,31.5184,31.4391,31.4589,38800.0
2011-03-09 11:50:00,31.73,31.76,31.67,31.74,38000.0,31.449,31.4787,31.3895,31.4589,38000.0
2011-03-09 11:55:00,31.74,31.86,31.72,31.81,48800.0,31.4589,31.5779,31.4391,31.5283,48800.0
2011-03-09 12:00:00,31.82,31.91,31.79,31.81,109600.0,31.5382,31.6274,31.5085,31.5283,109600.0
2011-03-09 12:05:00,31.81,31.82,31.79,31.8,17600.0,31.5283,31.5382,31.5085,31.5184,17600.0
2011-03-09 12:10:00,31.8,31.83,31.8,31.81,37200.0,31.5184,31.5481,31.5184,31.5283,37200.0
2011-03-09 12:15:00,31.8,31.83,31.79,31.81,63600.0,31.5184,31.5481,31.5085,31.5283,63600.0
2011-03-09 12:20:00,31.82,31.9,31.82,31.83,46000.0,31.5382,31.6175,31.5382,31.5481,46000.0
2011-03-09 12:25:00,31.83,31.84,31.7,31.71,148800.0,31.5481,31.558,31.4193,31.4292,148800.0
2011-03-09 12:30:00,31.74,31.76,31.71,31.73,19600.0,31.4589,31.4787,31.4292,31.449,19600.0
2011-03-09 12:35:00,31.74,31.77,31.73,31.77,45600.0,31.4589,31.4887,31.449,31.4887,45600.0
2011-03-09 12:40:00,31.76,31.77,31.68,31.7,45200.0,31.4787,31.4887,31.3995,31.4193,45200.0
2011-03-09 12:45:00,31.67,31.74,31.67,31.74,51200.0,31.3895,31.4589,31.3895,31.4589,51200.0
2011-03-09 12:50:00,31.76,31.82,31.73,31.76,55200.0,31.4787,31.5382,31.449,31.4787,55200.0
2011-03-09 12:55:00,31.78,31.78,31.73,31.74,33200.0,31.4986,31.4986,31.449,31.4589,33200.0
2011-03-09 13:00:00,31.72,31.77,31.68,31.69,40400.0,31.4391,31.4887,31.3995,31.4094,40400.0
2011-03-09 13:05:00,31.68,31.79,31.66,31.79,194000.0,31.3995,31.5085,31.3796,31.5085,194000.0
2011-03-09 13:10:00,31.79,31.79,31.75,31.78,15200.0,31.5085,31.5085,31.4688,31.4986,15200.0
2011-03-09 13:15:00,31.75,31.8,31.74,31.79,20400.0,31.4688,31.5184,31.4589,31.5085,20400.0
2011-03-09 13:20:00,31.77,31.85,31.75,31.84,142000.0,31.4887,31.5679,31.4688,31.558,142000.0
2011-03-09 13:25:00,31.84,31.9,31.83,31.84,128400.0,31.558,31.6175,31.5481,31.558,128400.0
2011-03-09 13:30:00,31.86,31.86,31.76,31.8,72400.0,31.5779,31.5779,31.4787,31.5184,72400.0
2011-03-09 13:35:00,31.8,31.84,31.75,31.76,66400.0,31.5184,31.558,31.4688,31.4787,66400.0
2011-03-09 13:40:00,31.76,31.79,31.73,31.75,40400.0,31.4787,31.5085,31.449,31.4688,40400.0
2011-03-09 13:45:00,31.75,31.8,31.74,31.77,39600.0,31.4688,31.5184,31.4589,31.4887,39600.0
2011-03-09 13:50:00,31.78,31.78,31.72,31.73,52400.0,31.4986,31.4986,31.4391,31.449,52400.0
2011-03-09 13:55:00,31.72,31.78,31.71,31.75,40800.0,31.4391,31.4986,31.4292,31.4688,40800.0
2011-03-09 14:00:00,31.73,31.78,31.71,31.75,82400.0,31.449,31.4986,31.4292,31.4688,82400.0
2011-03-09 14:05:00,31.74,31.75,31.68,31.7,66400.0,31.4589,31.4688,31.3995,31.4193,66400.0
2011-03-09 14:10:00,31.69,31.72,31.66,31.71,68400.0,31.4094,31.4391,31.3796,31.4292,68400.0
2011-03-09 14:15:00,31.72,31.77,31.69,31.71,57200.0,31.4391,31.4887,31.4094,31.4292,57200.0
2011-03-09 14:20:00,31.71,31.74,31.64,31.72,37600.0,31.4292,31.4589,31.3598,31.4391,37600.0
2011-03-09 14:25:00,31.72,31.76,31.71,31.73,56000.0,31.4391,31.4787,31.4292,31.449,56000.0
2011-03-09 14:30:00,31.74,31.75,31.72,31.75,61200.0,31.4589,31.4688,31.4391,31.4688,61200.0
2011-03-09 14:35:00,31.74,31.8,31.7,31.8,131600.0,31.4589,31.5184,31.4193,31.5184,131600.0
2011-03-09 14:40:00,31.79,31.86,31.77,31.86,38400.0,31.5085,31.5779,31.4887,31.5779,38400.0
2011-03-09 14:45:00,31.84,31.93,31.84,31.9,130400.0,31.558,31.6472,31.558,31.6175,130400.0
2011-03-09 14:50:00,31.91,31.99,31.89,31.93,112000.0,31.6274,31.7067,31.6076,31.6472,112000.0
2011-03-09 14:55:00,31.92,31.93,31.83,31.83,56000.0,31.6373,31.6472,31.5481,31.5481,56000.0
2011-03-09 15:00:00,31.83,31.98,31.82,31.98,90000.0,31.5481,31.6968,31.5382,31.6968,90000.0
2011-03-09 15:05:00,31.97,31.98,31.93,31.97,99200.0,31.6869,31.6968,31.6472,31.6869,99200.0
2011-03-09 15:10:00,31.97,32.01,31.94,31.99,147200.0,31.6869,31.7265,31.6571,31.7067,147200.0
2011-03-09 15:15:00,31.97,32.02,31.96,32.0,96000.0,31.6869,31.7364,31.677,31.7166,96000.0
2011-03-09 15:20:00,31.99,32.0,31.93,31.98,130000.0,31.7067,31.7166,31.6472,31.6968,130000.0
2011-03-09 15:25:00,31.97,32.0,31.91,31.95,208000.0,31.6869,31.7166,31.6274,31.6671,208000.0
2011-03-09 15:30:00,31.95,31.98,31.89,31.94,185600.0,31.6671,31.6968,31.6076,31.6571,185600.0
2011-03-09 15:35:00,31.93,31.95,31.89,31.93,245200.0,31.6472,31.6671,31.6076,31.6472,245200.0
2011-03-09 15:40:00,31.93,31.96,31.88,31.9,166000.0,31.6472,31.677,31.5977,31.6175,166000.0
2011-03-09 15:45:00,31.9,31.96,31.84,31.94,258000.0,31.6175,31.677,31.558,31.6571,258000.0
2011-03-09 15:50:00,31.95,31.95,31.87,31.93,145600.0,31.6671,31.6671,31.5878,31.6472,145600.0
2011-03-09 15:55:00,31.94,31.94,31.9,31.93,244400.0,31.6571,31.6571,31.6175,31.6472,244400.0
2011-03-10 09:30:00,31.43,31.47,30.94,31.06,420000.0,31.1517,31.1913,30.666,30.7849,420000.0
2011-03-10 09:35:00,30.99,31.15,30.94,31.1,213200.0,30.7156,30.8741,30.666,30.8246,213200.0
2011-03-10 09:40:00,31.08,31.1,30.94,31.02,306000.0,30.8048,30.8246,30.666,30.7453,306000.0
2011-03-10 09:45:00,31.02,31.42,31.01,31.25,290800.0,30.7453,31.1418,30.7354,30.9733,290800.0
2011-03-10 09:50:00,31.27,31.35,31.23,31.3,124000.0,30.9931,31.0724,30.9534,31.0228,124000.0
2011-03-10 09:55:00,31.29,31.47,31.26,31.34,340000.0,31.0129,31.1913,30.9832,31.0625,340000.0
2011-03-10 10:00:00,31.36,31.39,31.18,31.25,220800.0,31.0823,31.112,30.9039,30.9733,220800.0
2011-03-10 10:05:00,31.25,31.28,30.99,31.02,242000.0,30.9733,31.003,30.7156,30.7453,242000.0
2011-03-10 10:10:00,31.05,31.22,30.98,31.18,230400.0,30.775,30.9435,30.7056,30.9039,230400.0
2011-03-10 10:15:00,31.18,31.27,31.13,31.21,135600.0,30.9039,30.9931,30.8543,30.9336,135600.0
2011-03-10 10:20:00,31.2,31.35,31.19,31.35,159200.0,30.9237,31.0724,30.9138,31.0724,159200.0
2011-03-10 10:25:00,31.35,31.42,31.31,31.34,176000.0,31.0724,31.1418,31.0327,31.0625,176000.0
2011-03-10 10:30:00,31.34,31.37,31.18,31.21,240400.0,31.0625,31.0922,30.9039,30.9336,240400.0
2011-03-10 10:35:00,31.2,31.25,31.1,31.18,137600.0,30.9237,30.9733,30.8246,30.9039,137600.0
2011-03-10 10:40:00,31.18,31.31,31.13,31.26,141200.0,30.9039,31.0327,30.8543,30.9832,141200.0
2011-03-10 10:45:00,31.26,31.26,31.15,31.23,111600.0,30.9832,30.9832,30.8741,30.9534,111600.0
2011-03-10 10:50:00,31.23,31.38,31.2,31.35,185600.0,30.9534,31.1021,30.9237,31.0724,185600.0
2011-03-10 10:55:00,31.35,31.4,31.32,31.34,84000.0,31.0724,31.1219,31.0426,31.0625,84000.0
2011-03-10 11:00:00,31.35,31.4,31.35,31.37,97200.0,31.0724,31.1219,31.0724,31.0922,97200.0
2011-03-10 11:05:00,31.35,31.63,31.32,31.57,215600.0,31.0724,31.3499,31.0426,31.2904,215600.0
2011-03-10 11:10:00,31.57,31.57,31.46,31.5,164400.0,31.2904,31.2904,31.1814,31.221,164400.0
2011-03-10 11:15:00,31.5,31.53,31.47,31.5,91200.0,31.221,31.2508,31.1913,31.221,91200.0
2011-03-10 11:20:00,31.49,31.53,31.45,31.47,126800.0,31.2111,31.2508,31.1715,31.1913,126800.0
2011-03-10 11:25:00,31.48,31.57,31.43,31.5,123200.0,31.2012,31.2904,31.1517,31.221,123200.0
2011-03-10 11:30:00,31.5,31.59,31.47,31.57,73600.0,31.221,31.3102,31.1913,31.2904,73600.0
2011-03-10 11:35:00,31.58,31.69,31.55,31.69,106400.0,31.3003,31.4094,31.2706,31.4094,106400.0
2011-03-10 11:40:00,31.69,31.69,31.61,31.68,116000.0,31.4094,31.4094,31.3301,31.3995,116000.0
2011-03-10 11:45:00,31.67,31.67,31.46,31.49,155200.0,31.3895,31.3895,31.1814,31.2111,155200.0
2011-03-10 11:50:00,31.47,31.55,31.47,31.55,96400.0,31.1913,31.2706,31.1913,31.2706,96400.0
2011-03-10 11:55:00,31.56,31.74,31.56,31.68,114800.0,31.2805,31.4589,31.2805,31.3995,114800.0
2011-03-10 12:00:00,31.69,31.71,31.64,31.69,91600.0,31.4094,31.4292,31.3598,31.4094,91600.0
2011-03-10 12:05:00,31.67,31.69,31.6,31.64,99600.0,31.3895,31.4094,31.3202,31.3598,99600.0
2011-03-10 12:10:00,31.63,31.68,31.61,31.63,76000.0,31.3499,31.3995,31.3301,31.3499,76000.0
2011-03-10 12:15:00,31.62,31.66,31.6,31.61,76000.0,31.34,31.3796,31.3202,31.3301,76000.0
2011-03-10 12:20:00,31.6,31.66,31.6,31.65,38400.0,31.3202,31.3796,31.3202,31.3697,38400.0
2011-03-10 12:25:00,31.65,31.65,31.56,31.63,156800.0,31.3697,31.3697,31.2805,31.3499,156800.0
2011-03-10 12:30:00,31.63,31.66,31.48,31.52,165600.0,31.3499,31.3796,31.2012,31.2409,165600.0
2011-03-10 12:35:00,31.52,31.61,31.5,31.6,31600.0,31.2409,31.3301,31.221,31.3202,31600.0
2011-03-10 12:40:00,31.57,31.64,31.52,31.63,144800.0,31.2904,31.3598,31.2409,31.3499,144800.0
2011-03-10 12:45:00,31.64,31.7,31.64,31.65,99200.0,31.3598,31.4193,31.3598,31.3697,99200.0
2011-03-10 12:50:00,31.64,31.77,31.64,31.77,71600.0,31.3598,31.4887,31.3598,31.4887,71600.0
2011-03-10 12:55:00,31.77,31.77,31.69,31.73,69200.0,31.4887,31.4887,31.4094,31.449,69200.0
2011-03-10 13:00:00,31.74,31.81,31.72,31.81,110800.0,31.4589,31.5283,31.4391,31.5283,110800.0
2011-03-10 13:05:00,31.8,31.85,31.75,31.84,98400.0,31.5184,31.5679,31.4688,31.558,98400.0
2011-03-10 13:10:00,31.84,31.89,31.81,31.89,118000.0,31.558,31.6076,31.5283,31.6076,118000.0
2011-03-10 13:15:00,31.91,31.99,31.89,31.94,153200.0,31.6274,31.7067,31.6076,31.6571,153200.0
2011-03-10 13:20:00,31.94,31.98,31.91,31.93,144800.0,31.6571,31.6968,31.6274,31.6472,144800.0
2011-03-10 13:25:00,31.93,31.95,31.68,31.75,317200.0,31.6472,31.6671,31.3995,31.4688,317200.0
2011-03-10 13:30:00,31.72,31.72,31.58,31.68,119200.0,31.4391,31.4391,31.3003,31.3995,119200.0
2011-03-10 13:35:00,31.65,31.76,31.59,31.61,171200.0,31.3697,31.4787,31.3102,31.3301,171200.0
2011-03-10 13:40:00,31.6,31.86,31.6,31.72,180400.0,31.3202,31.5779,31.3202,31.4391,180400.0
2011-03-10 13:45:00,31.75,31.91,31.71,31.88,132800.0,31.4688,31.6274,31.4292,31.5977,132800.0
2011-03-10 13:50:00,31.88,31.9,31.82,31.82,144800.0,31.5977,31.6175,31.5382,31.5382,144800.0
2011-03-10 13:55:00,31.82,31.89,31.77,31.86,135200.0,31.5382,31.6076,31.4887,31.5779,135200.0
2011-03-10 14:00:00,31.85,31.87,31.75,31.77,84000.0,31.5679,31.5878,31.4688,31.4887,84000.0
2011-03-10 14:05:00,31.77,31.87,31.75,31.84,133600.0,31.4887,31.5878,31.4688,31.558,133600.0
2011-03-10 14:10:00,31.83,31.84,31.78,31.81,120400.0,31.5481,31.558,31.4986,31.5283,120400.0
2011-03-10 14:15:00,31.81,31.82,31.68,31.69,108000.0,31.5283,31.5382,31.3995,31.4094,108000.0
2011-03-10 14:20:00,31.69,31.75,31.59,31.63,156400.0,31.4094,31.4688,31.3102,31.3499,156400.0
2011-03-10 14:25:00,31.63,31.67,31.55,31.55,74400.0,31.3499,31.3895,31.2706,31.2706,74400.0
2011-03-10 14:30:00,31.55,31.7,31.55,31.69,68800.0,31.2706,31.4193,31.2706,31.4094,68800.0
2011-03-10 14:35:00,31.68,31.77,31.68,31.76,78000.0,31.3995,31.4887,31.3995,31.4787,78000.0
2011-03-10 14:40:00,31.77,31.81,31.72,31.78,155600.0,31.4887,31.5283,31.4391,31.4986,155600.0
2011-03-10 14:45:00,31.78,31.83,31.77,31.81,102800.0,31.4986,31.5481,31.4887,31.5283,102800.0
2011-03-10 14:50:00,31.8,31.83,31.78,31.79,90800.0,31.5184,31.5481,31.4986,31.5085,90800.0
2011-03-10 14:55:00,31.79,31.86,31.78,31.8,134400.0,31.5085,31.5779,31.4986,31.5184,134400.0
2011-03-10 15:00:00,31.8,31.84,31.68,31.76,256400.0,31.5184,31.558,31.3995,31.4787,256400.0
2011-03-10 15:05:00,31.77,31.82,31.7,31.72,143200.0,31.4887,31.5382,31.4193,31.4391,143200.0
2011-03-10 15:10:00,31.71,31.75,31.69,31.72,272800.0,31.4292,31.4688,31.4094,31.4391,272800.0
2011-03-10 15:15:00,31.68,31.71,31.54,31.59,132800.0,31.3995,31.4292,31.2607,31.3102,132800.0
2011-03-10 15:20:00,31.57,31.72,31.57,31.65,84800.0,31.2904,31.4391,31.2904,31.3697,84800.0
2011-03-10 15:25:00,31.66,31.72,31.58,31.65,140800.0,31.3796,31.4391,31.3003,31.3697,140800.0
2011-03-10 15:30:00,31.65,31.65,31.53,31.57,183200.0,31.3697,31.3697,31.2508,31.2904,183200.0
2011-03-10 15:35:00,31.57,31.71,31.52,31.71,207200.0,31.2904,31.4292,31.2409,31.4292,207200.0
2011-03-10 15:40:00,31.71,31.84,31.71,31.83,215200.0,31.4292,31.558,31.4292,31.5481,215200.0
2011-03-10 15:45:00,31.84,31.84,31.72,31.77,245600.0,31.558,31.558,31.4391,31.4887,245600.0
2011-03-10 15:50:00,31.76,31.83,31.73,31.82,409600.0,31.4787,31.5481,31.449,31.5382,409600.0
2011-03-10 15:55:00,31.82,31.83,31.78,31.8,431600.0,31.5382,31.5481,31.4986,31.5184,431600.0
2011-03-11 09:30:00,31.25,31.92,31.25,31.82,379200.0,30.9733,31.6373,30.9733,31.5382,379200.0
2011-03-11 09:35:00,31.79,31.97,31.78,31.96,153200.0,31.5085,31.6869,31.4986,31.677,153200.0
2011-03-11 09:40:00,31.92,31.97,31.88,31.96,71200.0,31.6373,31.6869,31.5977,31.677,71200.0
2011-03-11 09:45:00,31.94,32.2,31.94,32.05,420400.0,31.6571,31.9148,31.6571,31.7662,420400.0
2011-03-11 09:50:00,32.02,32.1,31.96,32.09,234400.0,31.7364,31.8157,31.677,31.8058,234400.0
2011-03-11 09:55:00,32.1,32.1,31.9,31.95,100000.0,31.8157,31.8157,31.6175,31.6671,100000.0
2011-03-11 10:00:00,31.95,31.99,31.89,31.95,140000.0,31.6671,31.7067,31.6076,31.6671,140000.0
2011-03-11 10:05:00,31.92,31.92,31.78,31.84,110800.0,31.6373,31.6373,31.4986,31.558,110800.0
2011-03-11 10:10:00,31.86,31.89,31.72,31.81,75200.0,31.5779,31.6076,31.4391,31.5283,75200.0
2011-03-11 10:15:00,31.82,31.95,31.77,31.9,79600.0,31.5382,31.6671,31.4887,31.6175,79600.0
2011-03-11 10:20:00,31.9,31.94,31.85,31.89,49600.0,31.6175,31.6571,31.5679,31.6076,49600.0
2011-03-11 10:25:00,31.89,31.96,31.87,31.92,76400.0,31.6076,31.677,31.5878,31.6373,76400.0
2011-03-11 10:30:00,31.89,31.95,31.87,31.89,102800.0,31.6076,31.6671,31.5878,31.6076,102800.0
2011-03-11 10:35:00,31.89,31.99,31.89,31.98,109200.0,31.6076,31.7067,31.6076,31.6968,109200.0
2011-03-11 10:40:00,31.97,31.97,31.9,31.9,57600.0,31.6869,31.6869,31.6175,31.6175,57600.0
2011-03-11 10:45:00,31.92,31.99,31.88,31.99,69600.0,31.6373,31.7067,31.5977,31.7067,69600.0
2011-03-11 10:50:00,31.97,31.99,31.93,31.99,50800.0,31.6869,31.7067,31.6472,31.7067,50800.0
2011-03-11 10:55:00,31.99,31.99,31.93,31.99,26800.0,31.7067,31.7067,31.6472,31.7067,26800.0
2011-03-11 11:00:00,31.98,31.98,31.89,31.93,60400.0,31.6968,31.6968,31.6076,31.6472,60400.0
2011-03-11 11:05:00,31.91,31.91,31.81,31.83,37200.0,31.6274,31.6274,31.5283,31.5481,37200.0
2011-03-11 11:10:00,31.84,31.85,31.78,31.79,25600.0,31.558,31.5679,31.4986,31.5085,25600.0
2011-03-11 11:15:00,31.79,31.79,31.73,31.76,42400.0,31.5085,31.5085,31.449,31.4787,42400.0
2011-03-11 11:20:00,31.77,31.87,31.77,31.87,36400.0,31.4887,31.5878,31.4887,31.5878,36400.0
2011-03-11 11:25:00,31.88,31.91,31.83,31.88,104400.0,31.5977,31.6274,31.5481,31.5977,104400.0
2011-03-11 11:30:00,31.9,31.97,31.88,31.91,75600.0,31.6175,31.6869,31.5977,31.6274,75600.0
2011-03-11 11:35:00,31.94,32.0,31.91,31.98,90000.0,31.6571,31.7166,31.6274,31.6968,90000.0
2011-03-11 11:40:00,31.97,32.0,31.93,31.98,65200.0,31.6869,31.7166,31.6472,31.6968,65200.0
2011-03-11 11:45:00,32.0,32.12,32.0,32.07,80800.0,31.7166,31.8356,31.7166,31.786,80800.0
2011-03-11 11:50:00,32.07,32.11,32.06,32.08,36800.0,31.786,31.8256,31.7761,31.7959,36800.0
2011-03-11 11:55:00,32.11,32.13,32.06,32.13,54800.0,31.8256,31.8455,31.7761,31.8455,54800.0
2011-03-11 12:00:00,32.13,32.15,32.09,32.09,89200.0,31.8455,31.8653,31.8058,31.8058,89200.0
2011-03-11 12:05:00,32.1,32.17,32.1,32.15,83200.0,31.8157,31.8851,31.8157,31.8653,83200.0
2011-03-11 12:10:00,32.14,32.16,32.08,32.11,41200.0,31.8554,31.8752,31.7959,31.8256,41200.0
2011-03-11 12:15:00,32.12,32.19,32.12,32.19,49200.0,31.8356,31.9049,31.8356,31.9049,49200.0
2011-03-11 12:20:00,32.18,32.25,32.18,32.23,93600.0,31.895,31.9644,31.895,31.9446,93600.0
2011-03-11 12:25:00,32.22,32.32,32.22,32.26,63600.0,31.9347,32.0338,31.9347,31.9743,63600.0
2011-03-11 12:30:00,32.25,32.31,32.23,32.23,48400.0,31.9644,32.0239,31.9446,31.9446,48400.0
2011-03-11 12:35:00,32.21,32.21,32.14,32.17,43200.0,31.9248,31.9248,31.8554,31.8851,43200.0
2011-03-11 12:40:00,32.14,32.2,32.14,32.16,27600.0,31.8554,31.9148,31.8554,31.8752,27600.0
2011-03-11 12:45:00,32.14,32.16,32.09,32.14,44400.0,31.8554,31.8752,31.8058,31.8554,44400.0
2011-03-11 12:50:00,32.15,32.21,32.13,32.19,59600.0,31.8653,31.9248,31.8455,31.9049,59600.0
2011-03-11 12:55:00,32.19,32.19,32.17,32.18,9600.0,31.9049,31.9049,31.8851,31.895,9600.0
2011-03-11 13:00:00,32.18,32.22,32.18,32.21,115600.0,31.895,31.9347,31.895,31.9248,115600.0
2011-03-11 13:05:00,32.21,32.22,32.16,32.18,148800.0,31.9248,31.9347,31.8752,31.895,148800.0
2011-03-11 13:10:00,32.18,32.18,32.04,32.04,102000.0,31.895,31.895,31.7563,31.7563,102000.0
2011-03-11 13:15:00,32.03,32.04,31.99,32.02,91200.0,31.7464,31.7563,31.7067,31.7364,91200.0
2011-03-11 13:20:00,32.02,32.08,31.98,32.06,73200.0,31.7364,31.7959,31.6968,31.7761,73200.0
2011-03-11 13:25:00,32.06,32.1,32.05,32.07,27200.0,31.7761,31.8157,31.7662,31.786,27200.0
2011-03-11 13:30:00,32.07,32.09,32.02,32.05,113200.0,31.786,31.8058,31.7364,31.7662,113200.0
2011-03-11 13:35:00,32.05,32.1,32.03,32.03,43600.0,31.7662,31.8157,31.7464,31.7464,43600.0
2011-03-11 13:40:00,32.03,32.12,32.03,32.1,46800.0,31.7464,31.8356,31.7464,31.8157,46800.0
2011-03-11 13:45:00,32.1,32.16,32.1,32.16,26400.0,31.8157,31.8752,31.8157,31.8752,26400.0
2011-03-11 13:50:00,32.17,32.17,32.1,32.12,78400.0,31.8851,31.8851,31.8157,31.8356,78400.0
2011-03-11 13:55:00,32.12,32.14,32.03,32.12,86000.0,31.8356,31.8554,31.7464,31.8356,86000.0
2011-03-11 14:00:00,32.11,32.13,32.05,32.08,108400.0,31.8256,31.8455,31.7662,31.7959,108400.0
2011-03-11 14:05:00,32.08,32.12,32.06,32.1,78000.0,31.7959,31.8356,31.7761,31.8157,78000.0
2011-03-11 14:10:00,32.1,32.13,32.06,32.1,67600.0,31.8157,31.8455,31.7761,31.8157,67600.0
2011-03-11 14:15:00,32.09,32.16,32.09,32.16,63600.0,31.8058,31.8752,31.8058,31.8752,63600.0
2011-03-11 14:20:00,32.16,32.17,32.09,32.12,116400.0,31.8752,31.8851,31.8058,31.8356,116400.0
2011-03-11 14:25:00,32.11,32.14,32.05,32.05,70800.0,31.8256,31.8554,31.7662,31.7662,70800.0
2011-03-11 14:30:00,32.05,32.09,32.02,32.04,116400.0,31.7662,31.8058,31.7364,31.7563,116400.0
2011-03-11 14:35:00,32.06,32.07,32.0,32.02,66400.0,31.7761,31.786,31.7166,31.7364,66400.0
2011-03-11 14:40:00,32.03,32.05,31.96,31.99,176400.0,31.7464,31.7662,31.677,31.7067,176400.0
2011-03-11 14:45:00,32.0,32.01,31.94,31.98,88000.0,31.7166,31.7265,31.6571,31.6968,88000.0
2011-03-11 14:50:00,31.98,32.0,31.95,32.0,167200.0,31.6968,31.7166,31.6671,31.7166,167200.0
2011-03-11 14:55:00,32.0,32.04,31.98,32.01,97200.0,31.7166,31.7563,31.6968,31.7265,97200.0
2011-03-11 15:00:00,32.01,32.02,31.97,32.01,292400.0,31.7265,31.7364,31.6869,31.7265,292400.0
2011-03-11 15:05:00,32.01,32.02,31.99,31.99,68000.0,31.7265,31.7364,31.7067,31.7067,68000.0
2011-03-11 15:10:00,32.0,32.02,31.98,32.01,100400.0,31.7166,31.7364,31.6968,31.7265,100400.0
2011-03-11 15:15:00,32.01,32.02,31.97,32.01,302400.0,31.7265,31.7364,31.6869,31.7265,302400.0
2011-03-11 15:20:00,32.02,32.02,32.0,32.02,207600.0,31.7364,31.7364,31.7166,31.7364,207600.0
2011-03-11 15:25:00,32.02,32.08,32.01,32.07,114000.0,31.7364,31.7959,31.7265,31.786,114000.0
2011-03-11 15:30:00,32.07,32.09,31.93,31.94,104400.0,31.786,31.8058,31.6472,31.6571,104400.0
2011-03-11 15:35:00,31.95,32.02,31.94,31.98,64400.0,31.6671,31.7364,31.6571,31.6968,64400.0
2011-03-11 15:40:00,31.97,32.02,31.93,32.0,76800.0,31.6869,31.7364,31.6472,31.7166,76800.0
2011-03-11 15:45:00,32.0,32.01,31.98,31.98,109600.0,31.7166,31.7265,31.6968,31.6968,109600.0
2011-03-11 15:50:00,31.98,32.02,31.97,31.98,189600.0,31.6968,31.7364,31.6869,31.6968,189600.0
2011-03-11 15:55:00,31.99,32.0,31.94,31.96,270000.0,31.7067,31.7166,31.6571,31.677,270000.0
2011-03-14 09:30:00,31.41,31.77,31.16,31.72,320800.0,31.1318,31.4887,30.8841,31.4391,320800.0
2011-03-14 09:35:00,31.75,31.93,31.68,31.68,143200.0,31.4688,31.6472,31.3995,31.3995,143200.0
2011-03-14 09:40:00,31.68,31.83,31.68,31.74,100800.0,31.3995,31.5481,31.3995,31.4589,100800.0
2011-03-14 09:45:00,31.72,31.87,31.7,31.78,86400.0,31.4391,31.5878,31.4193,31.4986,86400.0
2011-03-14 09:50:00,31.77,31.92,31.75,31.9,72400.0,31.4887,31.6373,31.4688,31.6175,72400.0
2011-03-14 09:55:00,31.88,32.04,31.84,31.97,141200.0,31.5977,31.7563,31.558,31.6869,141200.0
2011-03-14 10:00:00,31.97,32.07,31.97,32.02,84400.0,31.6869,31.786,31.6869,31.7364,84400.0
2011-03-14 10:05:00,32.01,32.04,31.75,31.79,115600.0,31.7265,31.7563,31.4688,31.5085,115600.0
2011-03-14 10:10:00,31.8,31.82,31.69,31.72,139600.0,31.5184,31.5382,31.4094,31.4391,139600.0
2011-03-14 10:15:00,31.7,31.71,31.55,31.56,84400.0,31.4193,31.4292,31.2706,31.2805,84400.0
2011-03-14 10:20:00,31.53,31.61,31.51,31.52,79600.0,31.2508,31.3301,31.231,31.2409,79600.0
2011-03-14 10:25:00,31.54,31.63,31.53,31.59,80800.0,31.2607,31.3499,31.2508,31.3102,80800.0
2011-03-14 10:30:00,31.57,31.6,31.39,31.43,211200.0,31.2904,31.3202,31.112,31.1517,211200.0
2011-03-14 10:35:00,31.43,31.51,31.38,31.41,153200.0,31.1517,31.231,31.1021,31.1318,153200.0
2011-03-14 10:40:00,31.42,31.42,31.35,31.36,70400.0,31.1418,31.1418,31.0724,31.0823,70400.0
2011-03-14 10:45:00,31.38,31.5,31.35,31.46,140000.0,31.1021,31.221,31.0724,31.1814,140000.0
2011-03-14 10:50:00,31.49,31.49,31.36,31.36,127600.0,31.2111,31.2111,31.0823,31.0823,127600.0
2011-03-14 10:55:00,31.36,31.42,31.31,31.33,128000.0,31.0823,31.1418,31.0327,31.0525,128000.0
2011-03-14 11:00:00,31.32,31.42,31.29,31.39,106800.0,31.0426,31.1418,31.0129,31.112,106800.0
2011-03-14 11:05:00,31.39,31.42,31.28,31.29,93200.0,31.112,31.1418,31.003,31.0129,93200.0
2011-03-14 11:10:00,31.28,31.32,31.18,31.22,143600.0,31.003,31.0426,30.9039,30.9435,143600.0
2011-03-14 11:15:00,31.21,31.21,31.13,31.15,172000.0,30.9336,30.9336,30.8543,30.8741,172000.0
2011-03-14 11:20:00,31.17,31.19,31.13,31.18,90400.0,30.894,30.9138,30.8543,30.9039,90400.0
2011-03-14 11:25:00,31.19,31.22,31.18,31.18,106800.0,30.9138,30.9435,30.9039,30.9039,106800.0
2011-03-14 11:30:00,31.18,31.19,31.15,31.15,158000.0,30.9039,30.9138,30.8741,30.8741,158000.0
2011-03-14 11:35:00,31.15,31.23,31.14,31.22,108400.0,30.8741,30.9534,30.8642,30.9435,108400.0
2011-03-14 11:40:00,31.23,31.33,31.21,31.33,72000.0,30.9534,31.0525,30.9336,31.0525,72000.0
2011-03-14 11:45:00,31.35,31.35,31.2,31.2,102400.0,31.0724,31.0724,30.9237,30.9237,102400.0
2011-03-14 11:50:00,31.22,31.22,31.08,31.09,126800.0,30.9435,30.9435,30.8048,30.8147,126800.0
2011-03-14 11:55:00,31.08,31.13,31.07,31.1,66800.0,30.8048,30.8543,30.7949,30.8246,66800.0
2011-03-14 12:00:00,31.1,31.13,31.08,31.08,79600.0,30.8246,30.8543,30.8048,30.8048,79600.0
2011-03-14 12:05:00,31.08,31.11,31.05,31.07,78800.0,30.8048,30.8345,30.775,30.7949,78800.0
2011-03-14 12:10:00,31.07,31.11,31.07,31.1,72800.0,30.7949,30.8345,30.7949,30.8246,72800.0
2011-03-14 12:15:00,31.08,31.12,31.07,31.11,114000.0,30.8048,30.8444,30.7949,30.8345,114000.0
2011-03-14 12:20:00,31.12,31.34,31.11,31.3,189600.0,30.8444,31.0625,30.8345,31.0228,189600.0
2011-03-14 12:25:00,31.31,31.32,31.27,31.27,101200.0,31.0327,31.0426,30.9931,30.9931,101200.0
2011-03-14 12:30:00,31.3,31.3,31.25,31.27,50000.0,31.0228,31.0228,30.9733,30.9931,50000.0
2011-03-14 12:35:00,31.28,31.29,31.2,31.22,116800.0,31.003,31.0129,30.9237,30.9435,116800.0
2011-03-14 12:40:00,31.22,31.25,31.17,31.23,126800.0,30.9435,30.9733,30.894,30.9534,126800.0
2011-03-14 12:45:00,31.24,31.25,31.2,31.21,168000.0,30.9633,30.9733,30.9237,30.9336,168000.0
2011-03-14 12:50:00,31.2,31.23,31.19,31.19,19200.0,30.9237,30.9534,30.9138,30.9138,19200.0
2011-03-14 12:55:00,31.2,31.2,31.17,31.2,26400.0,30.9237,30.9237,30.894,30.9237,26400.0
2011-03-14 13:00:00,31.2,31.24,31.19,31.23,66400.0,30.9237,30.9633,30.9138,30.9534,66400.0
2011-03-14 13:05:00,31.24,31.25,31.23,31.25,50400.0,30.9633,30.9733,30.9534,30.9733,50400.0
2011-03-14 13:10:00,31.25,31.3,31.25,31.3,70400.0,30.9733,31.0228,30.9733,31.0228,70400.0
2011-03-14 13:15:00,31.3,31.34,31.29,31.31,116400.0,31.0228,31.0625,31.0129,31.0327,116400.0
2011-03-14 13:20:00,31.3,31.31,31.23,31.27,74800.0,31.0228,31.0327,30.9534,30.9931,74800.0
2011-03-14 13:25:00,31.26,31.29,31.23,31.23,38800.0,30.9832,31.0129,30.9534,30.9534,38800.0
2011-03-14 13:30:00,31.24,31.25,31.2,31.21,86000.0,30.9633,30.9733,30.9237,30.9336,86000.0
2011-03-14 13:35:00,31.21,31.23,31.16,31.2,92000.0,30.9336,30.9534,30.8841,30.9237,92000.0
2011-03-14 13:40:00,31.2,31.25,31.17,31.24,112400.0,30.9237,30.9733,30.894,30.9633,112400.0
2011-03-14 13:45:00,31.23,31.24,31.2,31.2,205200.0,30.9534,30.9633,30.9237,30.9237,205200.0
2011-03-14 13:50:00,31.2,31.29,31.17,31.29,64800.0,30.9237,31.0129,30.894,31.0129,64800.0
2011-03-14 13:55:00,31.28,31.31,31.23,31.27,76000.0,31.003,31.0327,30.9534,30.9931,76000.0
2011-03-14 14:00:00,31.25,31.31,31.25,31.29,104400.0,30.9733,31.0327,30.9733,31.0129,104400.0
2011-03-14 14:05:00,31.28,31.4,31.28,31.37,92000.0,31.003,31.1219,31.003,31.0922,92000.0
2011-03-14 14:10:00,31.36,31.49,31.36,31.45,140800.0,31.0823,31.2111,31.0823,31.1715,140800.0
2011-03-14 14:15:00,31.46,31.48,31.42,31.45,226000.0,31.1814,31.2012,31.1418,31.1715,226000.0
2011-03-14 14:20:00,31.45,31.52,31.42,31.49,103200.0,31.1715,31.2409,31.1418,31.2111,103200.0
2011-03-14 14:25:00,31.5,31.51,31.44,31.5,92800.0,31.221,31.231,31.1616,31.221,92800.0
2011-03-14 14:30:00,31.48,31.51,31.43,31.43,60800.0,31.2012,31.231,31.1517,31.1517,60800.0
2011-03-14 14:35:00,31.43,31.48,31.4,31.4,67600.0,31.1517,31.2012,31.1219,31.1219,67600.0
2011-03-14 14:40:00,31.4,31.41,31.32,31.33,134800.0,31.1219,31.1318,31.0426,31.0525,134800.0
2011-03-14 14:45:00,31.32,31.33,31.29,31.32,116400.0,31.0426,31.0525,31.0129,31.0426,116400.0
2011-03-14 14:50:00,31.33,31.33,31.22,31.22,125600.0,31.0525,31.0525,30.9435,30.9435,125600.0
2011-03-14 14:55:00,31.23,31.26,31.22,31.25,92400.0,30.9534,30.9832,30.9435,30.9733,92400.0
2011-03-14 15:00:00,31.25,31.27,31.2,31.22,254800.0,30.9733,30.9931,30.9237,30.9435,254800.0
2011-03-14 15:05:00,31.21,31.35,31.21,31.3,107200.0,30.9336,31.0724,30.9336,31.0228,107200.0
2011-03-14 15:10:00,31.3,31.32,31.28,31.31,354000.0,31.0228,31.0426,31.003,31.0327,354000.0
2011-03-14 15:15:00,31.3,31.33,31.26,31.3,159600.0,31.0228,31.0525,30.9832,31.0228,159600.0
2011-03-14 15:20:00,31.3,31.31,31.26,31.29,124800.0,31.0228,31.0327,30.9832,31.0129,124800.0
2011-03-14 15:25:00,31.28,31.28,31.21,31.23,324400.0,31.003,31.003,30.9336,30.9534,324400.0
2011-03-14 15:30:00,31.23,31.25,31.2,31.2,276800.0,30.9534,30.9733,30.9237,30.9237,276800.0
2011-03-14 15:35:00,31.2,31.22,31.17,31.19,291200.0,30.9237,30.9435,30.894,30.9138,291200.0
2011-03-14 15:40:00,31.19,31.26,31.19,31.23,647600.0,30.9138,30.9832,30.9138,30.9534,647600.0
2011-03-14 15:45:00,31.23,31.24,31.19,31.2,580800.0,30.9534,30.9633,30.9138,30.9237,580800.0
2011-03-14 15:50:00,31.2,31.21,31.18,31.19,564000.0,30.9237,30.9336,30.9039,30.9138,564000.0
2011-03-14 15:55:00,31.19,31.26,31.18,31.25,550800.0,30.9138,30.9832,30.9039,30.9733,550800.0
2011-03-15 09:30:00,30.17,30.4,30.06,30.3,704400.0,29.9028,30.1308,29.7938,30.0317,704400.0
2011-03-15 09:35:00,30.3,30.5,30.23,30.37,502000.0,30.0317,30.2299,29.9623,30.1011,502000.0
2011-03-15 09:40:00,30.36,30.79,30.34,30.76,355200.0,30.0911,30.5173,30.0713,30.4876,355200.0
2011-03-15 09:45:00,30.77,31.0,30.71,31.0,354000.0,30.4975,30.7255,30.438,30.7255,354000.0
2011-03-15 09:50:00,30.97,31.0,30.75,30.8,190000.0,30.6957,30.7255,30.4777,30.5272,190000.0
2011-03-15 09:55:00,30.78,30.81,30.6,30.61,151200.0,30.5074,30.5372,30.329,30.3389,151200.0
2011-03-15 10:00:00,30.61,30.69,30.55,30.63,216000.0,30.3389,30.4182,30.2795,30.3587,216000.0
2011-03-15 10:05:00,30.61,30.64,30.46,30.63,236800.0,30.3389,30.3687,30.1903,30.3587,236800.0
2011-03-15 10:10:00,30.64,30.67,30.53,30.57,80000.0,30.3687,30.3984,30.2596,30.2993,80000.0
2011-03-15 10:15:00,30.53,30.57,30.5,30.54,113200.0,30.2596,30.2993,30.2299,30.2695,113200.0
2011-03-15 10:20:00,30.55,30.71,30.53,30.61,176800.0,30.2795,30.438,30.2596,30.3389,176800.0
2011-03-15 10:25:00,30.62,30.73,30.59,30.72,185600.0,30.3488,30.4579,30.3191,30.448,185600.0
2011-03-15 10:30:00,30.72,30.77,30.66,30.73,102000.0,30.448,30.4975,30.3885,30.4579,102000.0
2011-03-15 10:35:00,30.73,30.85,30.71,30.83,169200.0,30.4579,30.5768,30.438,30.557,169200.0
2011-03-15 10:40:00,30.83,31.09,30.83,31.07,198000.0,30.557,30.8147,30.557,30.7949,198000.0
2011-03-15 10:45:00,31.08,31.08,30.94,30.96,122800.0,30.8048,30.8048,30.666,30.6858,122800.0
2011-03-15 10:50:00,30.96,31.01,30.87,31.0,124400.0,30.6858,30.7354,30.5966,30.7255,124400.0
2011-03-15 10:55:00,31.02,31.04,30.78,30.88,92400.0,30.7453,30.7651,30.5074,30.6065,92400.0
2011-03-15 11:00:00,30.86,30.89,30.8,30.86,91600.0,30.5867,30.6164,30.5272,30.5867,91600.0
2011-03-15 11:05:00,30.88,30.92,30.83,30.86,47600.0,30.6065,30.6462,30.557,30.5867,47600.0
2011-03-15 11:10:00,30.86,30.9,30.83,30.87,158400.0,30.5867,30.6264,30.557,30.5966,158400.0
2011-03-15 11:15:00,30.88,30.95,30.83,30.92,92400.0,30.6065,30.6759,30.557,30.6462,92400.0
2011-03-15 11:20:00,30.93,31.04,30.88,30.95,172800.0,30.6561,30.7651,30.6065,30.6759,172800.0
2011-03-15 11:25:00,30.93,31.02,30.88,30.98,138800.0,30.6561,30.7453,30.6065,30.7056,138800.0
2011-03-15 11:30:00,30.98,31.0,30.97,31.0,66400.0,30.7056,30.7255,30.6957,30.7255,66400.0
2011-03-15 11:35:00,31.0,31.11,30.97,31.11,102000.0,30.7255,30.8345,30.6957,30.8345,102000.0
2011-03-15 11:40:00,31.11,31.18,31.1,31.16,134000.0,30.8345,30.9039,30.8246,30.8841,134000.0
2011-03-15 11:45:00,31.15,31.25,31.15,31.23,204800.0,30.8741,30.9733,30.8741,30.9534,204800.0
2011-03-15 11:50:00,31.22,31.24,31.18,31.23,115600.0,30.9435,30.9633,30.9039,30.9534,115600.0
2011-03-15 11:55:00,31.22,31.35,31.22,31.28,248800.0,30.9435,31.0724,30.9435,31.003,248800.0
2011-03-15 12:00:00,31.3,31.39,31.25,31.34,137600.0,31.0228,31.112,30.9733,31.0625,137600.0
2011-03-15 12:05:00,31.35,31.48,31.35,31.42,180000.0,31.0724,31.2012,31.0724,31.1418,180000.0
2011-03-15 12:10:00,31.43,31.43,31.31,31.33,101200.0,31.1517,31.1517,31.0327,31.0525,101200.0
2011-03-15 12:15:00,31.33,31.34,31.27,31.28,133200.0,31.0525,31.0625,30.9931,31.003,133200.0
2011-03-15 12:20:00,31.3,31.34,31.24,31.34,112800.0,31.0228,31.0625,30.9633,31.0625,112800.0
2011-03-15 12:25:00,31.34,31.47,31.34,31.42,72400.0,31.0625,31.1913,31.0625,31.1418,72400.0
2011-03-15 12:30:00,31.42,31.44,31.25,31.27,59600.0,31.1418,31.1616,30.9733,30.9931,59600.0
2011-03-15 12:35:00,31.27,31.31,31.23,31.27,44400.0,30.9931,31.0327,30.9534,30.9931,44400.0
2011-03-15 12:40:00,31.25,31.26,31.09,31.11,108400.0,30.9733,30.9832,30.8147,30.8345,108400.0
2011-03-15 12:45:00,31.09,31.11,31.04,31.07,84800.0,30.8147,30.8345,30.7651,30.7949,84800.0
2011-03-15 12:50:00,31.08,31.13,31.08,31.11,26800.0,30.8048,30.8543,30.8048,30.8345,26800.0
2011-03-15 12:55:00,31.1,31.12,31.06,31.1,48800.0,30.8246,30.8444,30.7849,30.8246,48800.0
2011-03-15 13:00:00,31.1,31.13,31.06,31.08,68000.0,30.8246,30.8543,30.7849,30.8048,68000.0
2011-03-15 13:05:00,31.07,31.09,31.0,31.05,146800.0,30.7949,30.8147,30.7255,30.775,146800.0
2011-03-15 13:10:00,31.01,31.09,31.01,31.05,60800.0,30.7354,30.8147,30.7354,30.775,60800.0
2011-03-15 13:15:00,31.06,31.07,31.01,31.07,35200.0,30.7849,30.7949,30.7354,30.7949,35200.0
2011-03-15 13:20:00,31.07,31.09,31.04,31.05,144000.0,30.7949,30.8147,30.7651,30.775,144000.0
2011-03-15 13:25:00,31.07,31.09,31.04,31.05,108400.0,30.7949,30.8147,30.7651,30.775,108400.0
2011-03-15 13:30:00,31.06,31.13,31.06,31.12,15200.0,30.7849,30.8543,30.7849,30.8444,15200.0
2011-03-15 13:35:00,31.1,31.11,31.06,31.08,50400.0,30.8246,30.8345,30.7849,30.8048,50400.0
2011-03-15 13:40:00,31.11,31.11,31.02,31.05,31200.0,30.8345,30.8345,30.7453,30.775,31200.0
2011-03-15 13:45:00,31.03,31.04,31.0,31.04,45600.0,30.7552,30.7651,30.7255,30.7651,45600.0
2011-03-15 13:50:00,31.05,31.09,31.04,31.04,14000.0,30.775,30.8147,30.7651,30.7651,14000.0
2011-03-15 13:55:00,31.06,31.14,31.05,31.11,29600.0,30.7849,30.8642,30.775,30.8345,29600.0
2011-03-15 14:00:00,31.11,31.15,31.08,31.09,105600.0,30.8345,30.8741,30.8048,30.8147,105600.0
2011-03-15 14:05:00,31.09,31.16,31.08,31.11,67600.0,30.8147,30.8841,30.8048,30.8345,67600.0
2011-03-15 14:10:00,31.13,31.19,31.12,31.16,22400.0,30.8543,30.9138,30.8444,30.8841,22400.0
2011-03-15 14:15:00,31.16,31.24,31.13,31.14,69200.0,30.8841,30.9633,30.8543,30.8642,69200.0
2011-03-15 14:20:00,31.17,31.36,31.13,31.34,90000.0,30.894,31.0823,30.8543,31.0625,90000.0
2011-03-15 14:25:00,31.34,31.45,31.28,31.43,140000.0,31.0625,31.1715,31.003,31.1517,140000.0
2011-03-15 14:30:00,31.43,31.5,31.39,31.45,175600.0,31.1517,31.221,31.112,31.1715,175600.0
2011-03-15 14:35:00,31.43,31.45,31.34,31.34,117600.0,31.1517,31.1715,31.0625,31.0625,117600.0
2011-03-15 14:40:00,31.34,31.48,31.33,31.48,124000.0,31.0625,31.2012,31.0525,31.2012,124000.0
2011-03-15 14:45:00,31.46,31.58,31.43,31.51,206000.0,31.1814,31.3003,31.1517,31.231,206000.0
2011-03-15 14:50:00,31.53,31.55,31.45,31.47,118400.0,31.2508,31.2706,31.1715,31.1913,118400.0
2011-03-15 14:55:00,31.46,31.52,31.42,31.43,127200.0,31.1814,31.2409,31.1418,31.1517,127200.0
2011-03-15 15:00:00,31.43,31.49,31.4,31.47,177600.0,31.1517,31.2111,31.1219,31.1913,177600.0
2011-03-15 15:05:00,31.47,31.54,31.46,31.5,152400.0,31.1913,31.2607,31.1814,31.221,152400.0
2011-03-15 15:10:00,31.52,31.57,31.49,31.52,152400.0,31.2409,31.2904,31.2111,31.2409,152400.0
2011-03-15 15:15:00,31.52,31.56,31.47,31.53,76400.0,31.2409,31.2805,31.1913,31.2508,76400.0
2011-03-15 15:20:00,31.53,31.67,31.53,31.66,170400.0,31.2508,31.3895,31.2508,31.3796,170400.0
2011-03-15 15:25:00,31.64,31.66,31.6,31.62,112000.0,31.3598,31.3796,31.3202,31.34,112000.0
2011-03-15 15:30:00,31.61,31.64,31.54,31.55,169200.0,31.3301,31.3598,31.2607,31.2706,169200.0
2011-03-15 15:35:00,31.56,31.62,31.51,31.61,130000.0,31.2805,31.34,31.231,31.3301,130000.0
2011-03-15 15:40:00,31.61,31.69,31.57,31.66,157200.0,31.3301,31.4094,31.2904,31.3796,157200.0
2011-03-15 15:45:00,31.66,31.67,31.5,31.53,213200.0,31.3796,31.3895,31.221,31.2508,213200.0
2011-03-15 15:50:00,31.52,31.56,31.48,31.53,203200.0,31.2409,31.2805,31.2012,31.2508,203200.0
2011-03-15 15:55:00,31.53,31.55,31.38,31.39,247200.0,31.2508,31.2706,31.1021,31.112,247200.0
2011-03-16 09:30:00,31.35,31.62,31.28,31.49,246800.0,31.0724,31.34,31.003,31.2111,246800.0
2011-03-16 09:35:00,31.51,31.81,31.5,31.76,241600.0,31.231,31.5283,31.221,31.4787,241600.0
2011-03-16 09:40:00,31.75,32.04,31.7,31.96,422800.0,31.4688,31.7563,31.4193,31.677,422800.0
2011-03-16 09:45:00,31.95,31.95,31.69,31.76,345200.0,31.6671,31.6671,31.4094,31.4787,345200.0
2011-03-16 09:50:00,31.76,32.02,31.76,31.91,545200.0,31.4787,31.7364,31.4787,31.6274,545200.0
2011-03-16 09:55:00,31.9,31.93,31.79,31.8,287200.0,31.6175,31.6472,31.5085,31.5184,287200.0
2011-03-16 10:00:00,31.82,31.92,31.81,31.87,371200.0,31.5382,31.6373,31.5283,31.5878,371200.0
2011-03-16 10:05:00,31.86,32.0,31.83,31.87,276000.0,31.5779,31.7166,31.5481,31.5878,276000.0
2011-03-16 10:10:00,31.89,31.93,31.8,31.84,146800.0,31.6076,31.6472,31.5184,31.558,146800.0
2011-03-16 10:15:00,31.84,31.94,31.83,31.91,218000.0,31.558,31.6571,31.5481,31.6274,218000.0
2011-03-16 10:20:00,31.91,31.91,31.83,31.91,116400.0,31.6274,31.6274,31.5481,31.6274,116400.0
2011-03-16 10:25:00,31.9,31.95,31.83,31.9,229200.0,31.6175,31.6671,31.5481,31.6175,229200.0
2011-03-16 10:30:00,31.92,32.06,31.88,31.91,660400.0,31.6373,31.7761,31.5977,31.6274,660400.0
2011-03-16 10:35:00,31.92,32.0,31.88,31.97,361600.0,31.6373,31.7166,31.5977,31.6869,361600.0
2011-03-16 10:40:00,31.96,32.0,31.9,31.92,165600.0,31.677,31.7166,31.6175,31.6373,165600.0
2011-03-16 10:45:00,31.92,32.01,31.91,31.99,456000.0,31.6373,31.7265,31.6274,31.7067,456000.0
2011-03-16 10:50:00,31.96,32.0,31.95,31.99,117200.0,31.677,31.7166,31.6671,31.7067,117200.0
2011-03-16 10:55:00,31.96,32.04,31.95,31.96,334800.0,31.677,31.7563,31.6671,31.677,334800.0
2011-03-16 11:00:00,31.95,31.98,31.63,31.75,672400.0,31.6671,31.6968,31.3499,31.4688,672400.0
2011-03-16 11:05:00,31.74,31.75,31.35,31.67,426400.0,31.4589,31.4688,31.0724,31.3895,426400.0
2011-03-16 11:10:00,31.7,31.71,31.5,31.63,250400.0,31.4193,31.4292,31.221,31.3499,250400.0
2011-03-16 11:15:00,31.65,31.65,31.53,31.58,68000.0,31.3697,31.3697,31.2508,31.3003,68000.0
2011-03-16 11:20:00,31.56,31.58,31.45,31.54,155600.0,31.2805,31.3003,31.1715,31.2607,155600.0
2011-03-16 11:25:00,31.54,31.61,31.49,31.52,96800.0,31.2607,31.3301,31.2111,31.2409,96800.0
2011-03-16 11:30:00,31.53,31.82,31.52,31.74,258400.0,31.2508,31.5382,31.2409,31.4589,258400.0
2011-03-16 11:35:00,31.76,31.79,31.58,31.66,124000.0,31.4787,31.5085,31.3003,31.3796,124000.0
2011-03-16 11:40:00,31.64,31.74,31.62,31.67,198800.0,31.3598,31.4589,31.34,31.3895,198800.0
2011-03-16 11:45:00,31.65,31.7,31.61,31.66,229200.0,31.3697,31.4193,31.3301,31.3796,229200.0
2011-03-16 11:50:00,31.66,31.73,31.52,31.57,218800.0,31.3796,31.449,31.2409,31.2904,218800.0
2011-03-16 11:55:00,31.56,31.7,31.51,31.59,432400.0,31.2805,31.4193,31.231,31.3102,432400.0
2011-03-16 12:00:00,31.59,31.59,31.31,31.4,363600.0,31.3102,31.3102,31.0327,31.1219,363600.0
2011-03-16 12:05:00,31.39,31.42,31.32,31.4,108000.0,31.112,31.1418,31.0426,31.1219,108000.0
2011-03-16 12:10:00,31.4,31.64,31.37,31.38,290400.0,31.1219,31.3598,31.0922,31.1021,290400.0
2011-03-16 12:15:00,31.4,31.45,31.31,31.4,116800.0,31.1219,31.1715,31.0327,31.1219,116800.0
2011-03-16 12:20:00,31.4,31.51,31.33,31.51,76800.0,31.1219,31.231,31.0525,31.231,76800.0
2011-03-16 12:25:00,31.51,31.64,31.48,31.6,107600.0,31.231,31.3598,31.2012,31.3202,107600.0
2011-03-16 12:30:00,31.6,31.64,31.43,31.51,173200.0,31.3202,31.3598,31.1517,31.231,173200.0
2011-03-16 12:35:00,31.52,31.52,31.41,31.42,103600.0,31.2409,31.2409,31.1318,31.1418,103600.0
2011-03-16 12:40:00,31.4,31.58,31.39,31.47,144400.0,31.1219,31.3003,31.112,31.1913,144400.0
2011-03-16 12:45:00,31.47,31.62,31.45,31.54,98000.0,31.1913,31.34,31.1715,31.2607,98000.0
2011-03-16 12:50:00,31.57,31.57,31.4,31.45,84000.0,31.2904,31.2904,31.1219,31.1715,84000.0
2011-03-16 12:55:00,31.43,31.56,31.4,31.51,136800.0,31.1517,31.2805,31.1219,31.231,136800.0
2011-03-16 13:00:00,31.5,31.61,31.5,31.61,86400.0,31.221,31.3301,31.221,31.3301,86400.0
2011-03-16 13:05:00,31.61,31.61,31.47,31.49,37200.0,31.3301,31.3301,31.1913,31.2111,37200.0
2011-03-16 13:10:00,31.49,31.5,31.44,31.5,162400.0,31.2111,31.221,31.1616,31.221,162400.0
2011-03-16 13:15:00,31.49,31.5,31.4,31.42,176400.0,31.2111,31.221,31.1219,31.1418,176400.0
2011-03-16 13:20:00,31.44,31.48,31.33,31.36,45600.0,31.1616,31.2012,31.0525,31.0823,45600.0
2011-03-16 13:25:00,31.35,31.39,31.26,31.3,126400.0,31.0724,31.112,30.9832,31.0228,126400.0
2011-03-16 13:30:00,31.32,31.39,31.25,31.34,62000.0,31.0426,31.112,30.9733,31.0625,62000.0
2011-03-16 13:35:00,31.34,31.35,31.19,31.24,100000.0,31.0625,31.0724,30.9138,30.9633,100000.0
2011-03-16 13:40:00,31.28,31.32,31.19,31.25,158400.0,31.003,31.0426,30.9138,30.9733,158400.0
2011-03-16 13:45:00,31.25,31.31,31.23,31.3,139600.0,30.9733,31.0327,30.9534,31.0228,139600.0
2011-03-16 13:50:00,31.3,31.35,31.26,31.29,90000.0,31.0228,31.0724,30.9832,31.0129,90000.0
2011-03-16 13:55:00,31.28,31.32,31.22,31.23,75200.0,31.003,31.0426,30.9435,30.9534,75200.0
2011-03-16 14:00:00,31.23,31.28,31.13,31.2,144000.0,30.9534,31.003,30.8543,30.9237,144000.0
2011-03-16 14:05:00,31.18,31.2,31.0,31.07,172400.0,30.9039,30.9237,30.7255,30.7949,172400.0
2011-03-16 14:10:00,31.07,31.08,30.84,31.0,229200.0,30.7949,30.8048,30.5669,30.7255,229200.0
2011-03-16 14:15:00,31.0,31.04,30.8,30.8,184400.0,30.7255,30.7651,30.5272,30.5272,184400.0
2011-03-16 14:20:00,30.8,31.1,30.79,31.05,188800.0,30.5272,30.8246,30.5173,30.775,188800.0
2011-03-16 14:25:00,31.03,31.11,30.95,30.96,202800.0,30.7552,30.8345,30.6759,30.6858,202800.0
2011-03-16 14:30:00,30.96,31.01,30.87,30.98,250400.0,30.6858,30.7354,30.5966,30.7056,250400.0
2011-03-16 14:35:00,30.98,31.22,30.98,31.15,162000.0,30.7056,30.9435,30.7056,30.8741,162000.0
2011-03-16 14:40:00,31.13,31.32,31.13,31.13,118800.0,30.8543,31.0426,30.8543,30.8543,118800.0
2011-03-16 14:45:00,31.11,31.18,31.02,31.07,108000.0,30.8345,30.9039,30.7453,30.7949,108000.0
2011-03-16 14:50:00,31.08,31.17,30.94,31.08,378400.0,30.8048,30.894,30.666,30.8048,378400.0
2011-03-16 14:55:00,31.09,31.2,31.09,31.17,189600.0,30.8147,30.9237,30.8147,30.894,189600.0
2011-03-16 15:00:00,31.14,31.22,31.1,31.18,125600.0,30.8642,30.9435,30.8246,30.9039,125600.0
2011-03-16 15:05:00,31.18,31.18,31.01,31.13,196400.0,30.9039,30.9039,30.7354,30.8543,196400.0
2011-03-16 15:10:00,31.13,31.18,31.06,31.14,182800.0,30.8543,30.9039,30.7849,30.8642,182800.0
2011-03-16 15:15:00,31.11,31.29,31.09,31.24,108000.0,30.8345,31.0129,30.8147,30.9633,108000.0
2011-03-16 15:20:00,31.26,31.32,31.16,31.21,90400.0,30.9832,31.0426,30.8841,30.9336,90400.0
2011-03-16 15:25:00,31.21,31.27,31.08,31.14,160800.0,30.9336,30.9931,30.8048,30.8642,160800.0
2011-03-16 15:30:00,31.13,31.16,31.03,31.05,204400.0,30.8543,30.8841,30.7552,30.775,204400.0
2011-03-16 15:35:00,31.09,31.16,31.06,31.11,74000.0,30.8147,30.8841,30.7849,30.8345,74000.0
2011-03-16 15:40:00,31.1,31.25,31.06,31.21,142000.0,30.8246,30.9733,30.7849,30.9336,142000.0
2011-03-16 15:45:00,31.2,31.2,31.06,31.13,217600.0,30.9237,30.9237,30.7849,30.8543,217600.0
2011-03-16 15:50:00,31.14,31.14,31.06,31.11,275600.0,30.8642,30.8642,30.7849,30.8345,275600.0
2011-03-16 15:55:00,31.1,31.11,31.02,31.07,311200.0,30.8246,30.8345,30.7453,30.7949,311200.0
2011-03-17 09:30:00,31.47,31.56,31.43,31.44,249600.0,31.1913,31.2805,31.1517,31.1616,249600.0
2011-03-17 09:35:00,31.44,31.5,31.34,31.39,180400.0,31.1616,31.221,31.0625,31.112,180400.0
2011-03-17 09:40:00,31.4,31.4,31.2,31.28,143200.0,31.1219,31.1219,30.9237,31.003,143200.0
2011-03-17 09:45:00,31.27,31.33,31.2,31.26,140400.0,30.9931,31.0525,30.9237,30.9832,140400.0
2011-03-17 09:50:00,31.25,31.38,31.2,31.22,173600.0,30.9733,31.1021,30.9237,30.9435,173600.0
2011-03-17 09:55:00,31.22,31.34,31.05,31.16,230800.0,30.9435,31.0625,30.775,30.8841,230800.0
2011-03-17 10:00:00,31.19,31.25,31.01,31.09,327600.0,30.9138,30.9733,30.7354,30.8147,327600.0
2011-03-17 10:05:00,31.07,31.15,31.04,31.11,188000.0,30.7949,30.8741,30.7651,30.8345,188000.0
2011-03-17 10:10:00,31.14,31.17,30.85,30.93,250000.0,30.8642,30.894,30.5768,30.6561,250000.0
2011-03-17 10:15:00,30.94,31.05,30.93,31.03,154800.0,30.666,30.775,30.6561,30.7552,154800.0
2011-03-17 10:20:00,31.05,31.24,31.03,31.24,116800.0,30.775,30.9633,30.7552,30.9633,116800.0
2011-03-17 10:25:00,31.25,31.28,31.08,31.13,401600.0,30.9733,31.003,30.8048,30.8543,401600.0
2011-03-17 10:30:00,31.11,31.22,31.09,31.13,159200.0,30.8345,30.9435,30.8147,30.8543,159200.0
2011-03-17 10:35:00,31.13,31.23,31.13,31.18,99600.0,30.8543,30.9534,30.8543,30.9039,99600.0
2011-03-17 10:40:00,31.17,31.19,31.05,31.13,107600.0,30.894,30.9138,30.775,30.8543,107600.0
2011-03-17 10:45:00,31.13,31.16,31.05,31.13,100000.0,30.8543,30.8841,30.775,30.8543,100000.0
2011-03-17 10:50:00,31.11,31.14,31.0,31.11,129200.0,30.8345,30.8642,30.7255,30.8345,129200.0
2011-03-17 10:55:00,31.09,31.11,30.97,31.04,97200.0,30.8147,30.8345,30.6957,30.7651,97200.0
2011-03-17 11:00:00,31.04,31.1,31.0,31.09,190400.0,30.7651,30.8246,30.7255,30.8147,190400.0
2011-03-17 11:05:00,31.09,31.2,31.07,31.16,157200.0,30.8147,30.9237,30.7949,30.8841,157200.0
2011-03-17 11:10:00,31.13,31.21,31.01,31.05,202400.0,30.8543,30.9336,30.7354,30.775,202400.0
2011-03-17 11:15:00,31.03,31.09,31.0,31.09,82800.0,30.7552,30.8147,30.7255,30.8147,82800.0
2011-03-17 11:20:00,31.08,31.13,31.0,31.0,232800.0,30.8048,30.8543,30.7255,30.7255,232800.0
2011-03-17 11:25:00,31.02,31.02,30.93,30.96,180400.0,30.7453,30.7453,30.6561,30.6858,180400.0
2011-03-17 11:30:00,30.99,31.02,30.97,31.0,157200.0,30.7156,30.7453,30.6957,30.7255,157200.0
2011-03-17 11:35:00,31.0,31.15,31.0,31.14,96800.0,30.7255,30.8741,30.7255,30.8642,96800.0
2011-03-17 11:40:00,31.15,31.16,31.05,31.08,66400.0,30.8741,30.8841,30.775,30.8048,66400.0
2011-03-17 11:45:00,31.08,31.11,31.04,31.04,116800.0,30.8048,30.8345,30.7651,30.7651,116800.0
2011-03-17 11:50:00,31.04,31.09,31.01,31.05,85200.0,30.7651,30.8147,30.7354,30.775,85200.0
2011-03-17 11:55:00,31.06,31.07,30.94,30.96,94800.0,30.7849,30.7949,30.666,30.6858,94800.0
2011-03-17 12:00:00,30.95,30.98,30.87,30.9,112800.0,30.6759,30.7056,30.5966,30.6264,112800.0
2011-03-17 12:05:00,30.9,30.92,30.82,30.89,117200.0,30.6264,30.6462,30.5471,30.6164,117200.0
2011-03-17 12:10:00,30.9,30.93,30.87,30.89,36400.0,30.6264,30.6561,30.5966,30.6164,36400.0
2011-03-17 12:15:00,30.9,30.96,30.89,30.93,26000.0,30.6264,30.6858,30.6164,30.6561,26000.0
2011-03-17 12:20:00,30.91,30.95,30.88,30.9,21200.0,30.6363,30.6759,30.6065,30.6264,21200.0
2011-03-17 12:25:00,30.91,30.96,30.87,30.95,116000.0,30.6363,30.6858,30.5966,30.6759,116000.0
2011-03-17 12:30:00,30.94,31.02,30.94,30.96,104400.0,30.666,30.7453,30.666,30.6858,104400.0
2011-03-17 12:35:00,30.97,31.03,30.95,30.98,180400.0,30.6957,30.7552,30.6759,30.7056,180400.0
2011-03-17 12:40:00,30.96,30.99,30.93,30.93,40800.0,30.6858,30.7156,30.6561,30.6561,40800.0
2011-03-17 12:45:00,30.93,30.93,30.86,30.86,91600.0,30.6561,30.6561,30.5867,30.5867,91600.0
2011-03-17 12:50:00,30.87,30.92,30.83,30.88,102000.0,30.5966,30.6462,30.557,30.6065,102000.0
2011-03-17 12:55:00,30.9,30.93,30.88,30.93,57600.0,30.6264,30.6561,30.6065,30.6561,57600.0
2011-03-17 13:00:00,30.92,30.97,30.88,30.92,72800.0,30.6462,30.6957,30.6065,30.6462,72800.0
2011-03-17 13:05:00,30.92,30.98,30.9,30.93,103200.0,30.6462,30.7056,30.6264,30.6561,103200.0
2011-03-17 13:10:00,30.95,31.04,30.95,31.0,48800.0,30.6759,30.7651,30.6759,30.7255,48800.0
2011-03-17 13:15:00,31.03,31.03,30.91,30.92,56800.0,30.7552,30.7552,30.6363,30.6462,56800.0
2011-03-17 13:20:00,30.92,30.95,30.87,30.87,67200.0,30.6462,30.6759,30.5966,30.5966,67200.0
2011-03-17 13:25:00,30.87,30.9,30.81,30.81,98000.0,30.5966,30.6264,30.5372,30.5372,98000.0
2011-03-17 13:30:00,30.8,30.84,30.79,30.82,71200.0,30.5272,30.5669,30.5173,30.5471,71200.0
2011-03-17 13:35:00,30.82,30.84,30.73,30.73,169200.0,30.5471,30.5669,30.4579,30.4579,169200.0
2011-03-17 13:40:00,30.73,30.75,30.63,30.63,72800.0,30.4579,30.4777,30.3587,30.3587,72800.0
2011-03-17 13:45:00,30.65,30.68,30.63,30.66,51200.0,30.3786,30.4083,30.3587,30.3885,51200.0
2011-03-17 13:50:00,30.64,30.65,30.55,30.57,113200.0,30.3687,30.3786,30.2795,30.2993,113200.0
2011-03-17 13:55:00,30.57,30.67,30.56,30.63,88000.0,30.2993,30.3984,30.2894,30.3587,88000.0
2011-03-17 14:00:00,30.61,30.63,30.58,30.62,158800.0,30.3389,30.3587,30.3092,30.3488,158800.0
2011-03-17 14:05:00,30.63,30.7,30.59,30.65,152800.0,30.3587,30.4281,30.3191,30.3786,152800.0
2011-03-17 14:10:00,30.67,30.68,30.61,30.66,200800.0,30.3984,30.4083,30.3389,30.3885,200800.0
2011-03-17 14:15:00,30.64,30.73,30.6,30.63,142000.0,30.3687,30.4579,30.329,30.3587,142000.0
2011-03-17 14:20:00,30.63,30.68,30.58,30.65,100000.0,30.3587,30.4083,30.3092,30.3786,100000.0
2011-03-17 14:25:00,30.65,30.75,30.62,30.67,93200.0,30.3786,30.4777,30.3488,30.3984,93200.0
2011-03-17 14:30:00,30.65,30.78,30.65,30.77,70000.0,30.3786,30.5074,30.3786,30.4975,70000.0
2011-03-17 14:35:00,30.78,30.81,30.7,30.71,86400.0,30.5074,30.5372,30.4281,30.438,86400.0
2011-03-17 14:40:00,30.69,30.71,30.59,30.6,288800.0,30.4182,30.438,30.3191,30.329,288800.0
2011-03-17 14:45:00,30.6,30.61,30.54,30.57,233600.0,30.329,30.3389,30.2695,30.2993,233600.0
2011-03-17 14:50:00,30.57,30.72,30.55,30.72,199600.0,30.2993,30.448,30.2795,30.448,199600.0
2011-03-17 14:55:00,30.69,30.77,30.68,30.72,267200.0,30.4182,30.4975,30.4083,30.448,267200.0
2011-03-17 15:00:00,30.7,30.78,30.7,30.76,239600.0,30.4281,30.5074,30.4281,30.4876,239600.0
2011-03-17 15:05:00,30.76,30.77,30.72,30.75,64800.0,30.4876,30.4975,30.448,30.4777,64800.0
2011-03-17 15:10:00,30.75,30.79,30.74,30.78,44800.0,30.4777,30.5173,30.4678,30.5074,44800.0
2011-03-17 15:15:00,30.77,30.77,30.63,30.7,105600.0,30.4975,30.4975,30.3587,30.4281,105600.0
2011-03-17 15:20:00,30.68,30.71,30.66,30.66,83600.0,30.4083,30.438,30.3885,30.3885,83600.0
2011-03-17 15:25:00,30.65,30.65,30.57,30.57,226000.0,30.3786,30.3786,30.2993,30.2993,226000.0
2011-03-17 15:30:00,30.57,30.66,30.52,30.62,122400.0,30.2993,30.3885,30.2497,30.3488,122400.0
2011-03-17 15:35:00,30.62,30.7,30.6,30.7,138800.0,30.3488,30.4281,30.329,30.4281,138800.0
2011-03-17 15:40:00,30.71,30.73,30.63,30.65,131200.0,30.438,30.4579,30.3587,30.3786,131200.0
2011-03-17 15:45:00,30.65,30.8,30.65,30.7,220000.0,30.3786,30.5272,30.3786,30.4281,220000.0
2011-03-17 15:50:00,30.7,30.71,30.58,30.63,288800.0,30.4281,30.438,30.3092,30.3587,288800.0
2011-03-17 15:55:00,30.63,30.65,30.54,30.57,613200.0,30.3587,30.3786,30.2695,30.2993,613200.0
2011-03-18 09:30:00,30.97,31.06,30.63,30.72,740000.0,30.6957,30.7849,30.3587,30.448,740000.0
2011-03-18 09:35:00,30.73,30.83,30.58,30.64,157600.0,30.4579,30.557,30.3092,30.3687,157600.0
2011-03-18 09:40:00,30.66,30.75,30.58,30.59,130400.0,30.3885,30.4777,30.3092,30.3191,130400.0
2011-03-18 09:45:00,30.63,30.63,30.22,30.35,582800.0,30.3587,30.3587,29.9524,30.0812,582800.0
2011-03-18 09:50:00,30.36,30.43,30.07,30.21,553600.0,30.0911,30.1605,29.8037,29.9425,553600.0
2011-03-18 09:55:00,30.21,30.21,29.85,29.88,526000.0,29.9425,29.9425,29.5857,29.6154,526000.0
2011-03-18 10:00:00,29.87,29.9,29.68,29.72,801200.0,29.6055,29.6352,29.4172,29.4568,801200.0
2011-03-18 10:05:00,29.73,29.75,29.61,29.68,444000.0,29.4667,29.4865,29.3478,29.4172,444000.0
2011-03-18 10:10:00,29.68,29.75,29.57,29.65,509600.0,29.4172,29.4865,29.3081,29.3874,509600.0
2011-03-18 10:15:00,29.65,29.87,29.65,29.82,432400.0,29.3874,29.6055,29.3874,29.5559,432400.0
2011-03-18 10:20:00,29.82,29.85,29.7,29.77,331200.0,29.5559,29.5857,29.437,29.5064,331200.0
2011-03-18 10:25:00,29.75,29.81,29.69,29.77,307200.0,29.4865,29.546,29.4271,29.5064,307200.0
2011-03-18 10:30:00,29.75,29.84,29.65,29.75,416000.0,29.4865,29.5757,29.3874,29.4865,416000.0
2011-03-18 10:35:00,29.76,29.89,29.76,29.8,266000.0,29.4965,29.6253,29.4965,29.5361,266000.0
2011-03-18 10:40:00,29.81,30.11,29.78,29.98,461600.0,29.546,29.8434,29.5163,29.7145,461600.0
2011-03-18 10:45:00,29.97,30.03,29.94,29.99,265600.0,29.7046,29.7641,29.6749,29.7244,265600.0
2011-03-18 10:50:00,29.99,30.09,29.98,30.07,170800.0,29.7244,29.8235,29.7145,29.8037,170800.0
2011-03-18 10:55:00,30.05,30.1,29.98,30.07,202800.0,29.7839,29.8334,29.7145,29.8037,202800.0
2011-03-18 11:00:00,30.07,30.15,30.06,30.1,229200.0,29.8037,29.883,29.7938,29.8334,229200.0
2011-03-18 11:05:00,30.11,30.13,30.0,30.03,154400.0,29.8434,29.8632,29.7343,29.7641,154400.0
2011-03-18 11:10:00,30.03,30.14,30.03,30.1,102400.0,29.7641,29.8731,29.7641,29.8334,102400.0
2011-03-18 11:15:00,30.09,30.18,30.05,30.1,207600.0,29.8235,29.9127,29.7839,29.8334,207600.0
2011-03-18 11:20:00,30.1,30.1,29.75,29.89,300800.0,29.8334,29.8334,29.4865,29.6253,300800.0
2011-03-18 11:25:00,29.9,29.9,29.69,29.69,188000.0,29.6352,29.6352,29.4271,29.4271,188000.0
2011-03-18 11:30:00,29.7,29.8,29.67,29.76,193600.0,29.437,29.5361,29.4073,29.4965,193600.0
2011-03-18 11:35:00,29.76,29.81,29.73,29.73,122000.0,29.4965,29.546,29.4667,29.4667,122000.0
2011-03-18 11:40:00,29.74,29.74,29.67,29.71,145200.0,29.4766,29.4766,29.4073,29.4469,145200.0
2011-03-18 11:45:00,29.71,29.71,29.61,29.65,286000.0,29.4469,29.4469,29.3478,29.3874,286000.0
2011-03-18 11:50:00,29.64,29.68,29.6,29.65,254400.0,29.3775,29.4172,29.3379,29.3874,254400.0
2011-03-18 11:55:00,29.64,29.68,29.59,29.61,133200.0,29.3775,29.4172,29.328,29.3478,133200.0
2011-03-18 12:00:00,29.61,29.63,29.58,29.62,208400.0,29.3478,29.3676,29.318,29.3577,208400.0
2011-03-18 12:05:00,29.62,29.66,29.58,29.59,200400.0,29.3577,29.3973,29.318,29.328,200400.0
2011-03-18 12:10:00,29.59,29.61,29.48,29.51,409200.0,29.328,29.3478,29.2189,29.2487,409200.0
2011-03-18 12:15:00,29.52,29.56,29.43,29.46,312800.0,29.2586,29.2982,29.1694,29.1991,312800.0
2011-03-18 12:20:00,29.46,29.54,29.45,29.53,266400.0,29.1991,29.2784,29.1892,29.2685,266400.0
2011-03-18 12:25:00,29.53,29.54,29.42,29.5,186400.0,29.2685,29.2784,29.1595,29.2388,186400.0
2011-03-18 12:30:00,29.5,29.55,29.47,29.5,376000.0,29.2388,29.2883,29.209,29.2388,376000.0
2011-03-18 12:35:00,29.5,29.61,29.5,29.57,203600.0,29.2388,29.3478,29.2388,29.3081,203600.0
2011-03-18 12:40:00,29.57,29.6,29.52,29.55,180800.0,29.3081,29.3379,29.2586,29.2883,180800.0
2011-03-18 12:45:00,29.56,29.68,29.53,29.68,132800.0,29.2982,29.4172,29.2685,29.4172,132800.0
2011-03-18 12:50:00,29.68,29.75,29.64,29.65,214400.0,29.4172,29.4865,29.3775,29.3874,214400.0
2011-03-18 12:55:00,29.67,29.71,29.64,29.67,130000.0,29.4073,29.4469,29.3775,29.4073,130000.0
2011-03-18 13:00:00,29.68,29.77,29.68,29.74,156000.0,29.4172,29.5064,29.4172,29.4766,156000.0
2011-03-18 13:05:00,29.73,29.86,29.72,29.84,147200.0,29.4667,29.5956,29.4568,29.5757,147200.0
2011-03-18 13:10:00,29.85,29.91,29.84,29.86,114400.0,29.5857,29.6451,29.5757,29.5956,114400.0
2011-03-18 13:15:00,29.89,29.89,29.79,29.84,75200.0,29.6253,29.6253,29.5262,29.5757,75200.0
2011-03-18 13:20:00,29.86,29.92,29.8,29.92,68000.0,29.5956,29.655,29.5361,29.655,68000.0
2011-03-18 13:25:00,29.91,29.92,29.83,29.86,102000.0,29.6451,29.655,29.5658,29.5956,102000.0
2011-03-18 13:30:00,29.9,29.96,29.87,29.91,95200.0,29.6352,29.6947,29.6055,29.6451,95200.0
2011-03-18 13:35:00,29.91,29.99,29.89,29.91,119200.0,29.6451,29.7244,29.6253,29.6451,119200.0
2011-03-18 13:40:00,29.93,30.0,29.88,29.97,71200.0,29.6649,29.7343,29.6154,29.7046,71200.0
2011-03-18 13:45:00,29.96,30.0,29.95,29.96,64000.0,29.6947,29.7343,29.6848,29.6947,64000.0
2011-03-18 13:50:00,29.94,29.98,29.91,29.91,82400.0,29.6749,29.7145,29.6451,29.6451,82400.0
2011-03-18 13:55:00,29.91,29.97,29.91,29.96,86000.0,29.6451,29.7046,29.6451,29.6947,86000.0
2011-03-18 14:00:00,29.95,29.98,29.9,29.97,118000.0,29.6848,29.7145,29.6352,29.7046,118000.0
2011-03-18 14:05:00,29.98,30.0,29.93,29.94,71600.0,29.7145,29.7343,29.6649,29.6749,71600.0
2011-03-18 14:10:00,29.94,29.96,29.82,29.91,153200.0,29.6749,29.6947,29.5559,29.6451,153200.0
2011-03-18 14:15:00,29.91,29.94,29.84,29.88,192400.0,29.6451,29.6749,29.5757,29.6154,192400.0
2011-03-18 14:20:00,29.89,29.97,29.88,29.95,60800.0,29.6253,29.7046,29.6154,29.6848,60800.0
2011-03-18 14:25:00,29.95,30.0,29.94,29.98,121600.0,29.6848,29.7343,29.6749,29.7145,121600.0
2011-03-18 14:30:00,29.99,30.05,29.95,29.98,119200.0,29.7244,29.7839,29.6848,29.7145,119200.0
2011-03-18 14:35:00,29.98,30.13,29.98,30.1,147600.0,29.7145,29.8632,29.7145,29.8334,147600.0
2011-03-18 14:40:00,30.1,30.13,30.03,30.07,140400.0,29.8334,29.8632,29.7641,29.8037,140400.0
2011-03-18 14:45:00,30.06,30.09,30.01,30.03,57600.0,29.7938,29.8235,29.7442,29.7641,57600.0
2011-03-18 14:50:00,30.05,30.07,30.0,30.02,110800.0,29.7839,29.8037,29.7343,29.7542,110800.0
2011-03-18 14:55:00,30.03,30.04,29.99,30.03,194400.0,29.7641,29.774,29.7244,29.7641,194400.0
2011-03-18 15:00:00,30.01,30.1,30.01,30.05,168000.0,29.7442,29.8334,29.7442,29.7839,168000.0
2011-03-18 15:05:00,30.05,30.05,29.94,29.98,124400.0,29.7839,29.7839,29.6749,29.7145,124400.0
2011-03-18 15:10:00,29.99,30.05,29.97,29.99,125600.0,29.7244,29.7839,29.7046,29.7244,125600.0
2011-03-18 15:15:00,29.97,30.01,29.93,29.99,147200.0,29.7046,29.7442,29.6649,29.7244,147200.0
2011-03-18 15:20:00,29.99,30.03,29.98,30.01,92000.0,29.7244,29.7641,29.7145,29.7442,92000.0
2011-03-18 15:25:00,30.02,30.04,29.99,30.0,140800.0,29.7542,29.774,29.7244,29.7343,140800.0
2011-03-18 15:30:00,30.01,30.05,30.01,30.02,180000.0,29.7442,29.7839,29.7442,29.7542,180000.0
2011-03-18 15:35:00,30.02,30.05,30.02,30.02,243600.0,29.7542,29.7839,29.7542,29.7542,243600.0
2011-03-18 15:40:00,30.03,30.05,29.93,29.93,180400.0,29.7641,29.7839,29.6649,29.6649,180400.0
2011-03-18 15:45:00,29.94,30.0,29.94,29.98,317600.0,29.6749,29.7343,29.6749,29.7145,317600.0
2011-03-18 15:50:00,29.98,30.0,29.93,29.98,338400.0,29.7145,29.7343,29.6649,29.7145,338400.0
2011-03-18 15:55:00,29.98,30.03,29.93,30.0,645600.0,29.7145,29.7641,29.6649,29.7343,645600.0
2011-03-21 09:30:00,30.2,30.33,29.88,29.96,521600.0,29.9326,30.0614,29.6154,29.6947,521600.0
2011-03-21 09:35:00,29.96,30.5,29.73,30.36,718400.0,29.6947,30.2299,29.4667,30.0911,718400.0
2011-03-21 09:40:00,30.36,30.63,30.36,30.61,662800.0,30.0911,30.3587,30.0911,30.3389,662800.0
2011-03-21 09:45:00,30.62,30.8,30.58,30.75,384000.0,30.3488,30.5272,30.3092,30.4777,384000.0
2011-03-21 09:50:00,30.73,30.79,30.65,30.68,249200.0,30.4579,30.5173,30.3786,30.4083,249200.0
2011-03-21 09:55:00,30.68,30.71,30.62,30.68,126400.0,30.4083,30.438,30.3488,30.4083,126400.0
2011-03-21 10:00:00,30.68,30.83,30.59,30.81,326000.0,30.4083,30.557,30.3191,30.5372,326000.0
2011-03-21 10:05:00,30.83,30.93,30.73,30.82,362800.0,30.557,30.6561,30.4579,30.5471,362800.0
2011-03-21 10:10:00,30.82,30.85,30.75,30.79,245200.0,30.5471,30.5768,30.4777,30.5173,245200.0
2011-03-21 10:15:00,30.79,30.91,30.72,30.88,274400.0,30.5173,30.6363,30.448,30.6065,274400.0
2011-03-21 10:20:00,30.9,31.0,30.83,30.91,232400.0,30.6264,30.7255,30.557,30.6363,232400.0
2011-03-21 10:25:00,30.91,31.12,30.91,31.12,247200.0,30.6363,30.8444,30.6363,30.8444,247200.0
2011-03-21 10:30:00,31.13,31.17,30.89,30.94,348000.0,30.8543,30.894,30.6164,30.666,348000.0
2011-03-21 10:35:00,30.97,31.06,30.89,31.05,140800.0,30.6957,30.7849,30.6164,30.775,140800.0
2011-03-21 10:40:00,31.05,31.17,31.04,31.17,240000.0,30.775,30.894,30.7651,30.894,240000.0
2011-03-21 10:45:00,31.17,31.29,31.13,31.23,341600.0,30.894,31.0129,30.8543,30.9534,341600.0
2011-03-21 10:50:00,31.25,31.3,31.16,31.18,200400.0,30.9733,31.0228,30.8841,30.9039,200400.0
2011-03-21 10:55:00,31.18,31.29,31.18,31.29,158800.0,30.9039,31.0129,30.9039,31.0129,158800.0
2011-03-21 11:00:00,31.29,31.43,31.26,31.4,252400.0,31.0129,31.1517,30.9832,31.1219,252400.0
2011-03-21 11:05:00,31.38,31.54,31.36,31.47,295200.0,31.1021,31.2607,31.0823,31.1913,295200.0
2011-03-21 11:10:00,31.46,31.46,31.26,31.27,282400.0,31.1814,31.1814,30.9832,30.9931,282400.0
2011-03-21 11:15:00,31.27,31.32,31.23,31.25,156800.0,30.9931,31.0426,30.9534,30.9733,156800.0
2011-03-21 11:20:00,31.28,31.28,31.2,31.24,143600.0,31.003,31.003,30.9237,30.9633,143600.0
2011-03-21 11:25:00,31.23,31.28,31.19,31.21,74800.0,30.9534,31.003,30.9138,30.9336,74800.0
2011-03-21 11:30:00,31.21,31.27,31.2,31.27,115200.0,30.9336,30.9931,30.9237,30.9931,115200.0
2011-03-21 11:35:00,31.25,31.32,31.25,31.28,102000.0,30.9733,31.0426,30.9733,31.003,102000.0
2011-03-21 11:40:00,31.27,31.29,31.22,31.28,184000.0,30.9931,31.0129,30.9435,31.003,184000.0
2011-03-21 11:45:00,31.28,31.29,31.24,31.26,127200.0,31.003,31.0129,30.9633,30.9832,127200.0
2011-03-21 11:50:00,31.26,31.3,31.23,31.27,76800.0,30.9832,31.0228,30.9534,30.9931,76800.0
2011-03-21 11:55:00,31.26,31.29,31.21,31.24,100000.0,30.9832,31.0129,30.9336,30.9633,100000.0
2011-03-21 12:00:00,31.23,31.25,31.2,31.23,78400.0,30.9534,30.9733,30.9237,30.9534,78400.0
2011-03-21 12:05:00,31.23,31.25,31.16,31.21,77600.0,30.9534,30.9733,30.8841,30.9336,77600.0
2011-03-21 12:10:00,31.22,31.22,31.07,31.08,95600.0,30.9435,30.9435,30.7949,30.8048,95600.0
2011-03-21 12:15:00,31.08,31.12,31.05,31.06,78800.0,30.8048,30.8444,30.775,30.7849,78800.0
2011-03-21 12:20:00,31.07,31.08,30.98,31.05,150400.0,30.7949,30.8048,30.7056,30.775,150400.0
2011-03-21 12:25:00,31.06,31.11,31.0,31.04,90800.0,30.7849,30.8345,30.7255,30.7651,90800.0
2011-03-21 12:30:00,31.02,31.06,30.99,31.06,59200.0,30.7453,30.7849,30.7156,30.7849,59200.0
2011-03-21 12:35:00,31.05,31.05,31.0,31.05,34800.0,30.775,30.775,30.7255,30.775,34800.0
2011-03-21 12:40:00,31.05,31.05,30.95,30.95,37200.0,30.775,30.775,30.6759,30.6759,37200.0
2011-03-21 12:45:00,30.96,31.03,30.92,31.03,63200.0,30.6858,30.7552,30.6462,30.7552,63200.0
2011-03-21 12:50:00,31.02,31.03,30.94,30.97,35200.0,30.7453,30.7552,30.666,30.6957,35200.0
2011-03-21 12:55:00,30.96,31.0,30.94,30.97,80800.0,30.6858,30.7255,30.666,30.6957,80800.0
2011-03-21 13:00:00,30.97,30.98,30.93,30.93,101200.0,30.6957,30.7056,30.6561,30.6561,101200.0
2011-03-21 13:05:00,30.93,31.05,30.93,31.02,70800.0,30.6561,30.775,30.6561,30.7453,70800.0
2011-03-21 13:10:00,31.03,31.07,31.02,31.03,88800.0,30.7552,30.7949,30.7453,30.7552,88800.0
2011-03-21 13:15:00,31.04,31.19,31.04,31.13,174800.0,30.7651,30.9138,30.7651,30.8543,174800.0
2011-03-21 13:20:00,31.13,31.14,31.06,31.12,68400.0,30.8543,30.8642,30.7849,30.8444,68400.0
2011-03-21 13:25:00,31.1,31.12,30.99,31.05,102800.0,30.8246,30.8444,30.7156,30.775,102800.0
2011-03-21 13:30:00,31.05,31.06,30.98,31.0,58400.0,30.775,30.7849,30.7056,30.7255,58400.0
2011-03-21 13:35:00,31.0,31.03,30.96,31.02,68800.0,30.7255,30.7552,30.6858,30.7453,68800.0
2011-03-21 13:40:00,31.02,31.04,30.95,30.97,39600.0,30.7453,30.7651,30.6759,30.6957,39600.0
2011-03-21 13:45:00,30.98,31.09,30.98,31.06,56400.0,30.7056,30.8147,30.7056,30.7849,56400.0
2011-03-21 13:50:00,31.06,31.08,31.04,31.06,82400.0,30.7849,30.8048,30.7651,30.7849,82400.0
2011-03-21 13:55:00,31.06,31.1,31.04,31.1,29600.0,30.7849,30.8246,30.7651,30.8246,29600.0
2011-03-21 14:00:00,31.08,31.14,31.08,31.14,84800.0,30.8048,30.8642,30.8048,30.8642,84800.0
2011-03-21 14:05:00,31.13,31.14,31.1,31.1,27600.0,30.8543,30.8642,30.8246,30.8246,27600.0
2011-03-21 14:10:00,31.1,31.1,31.01,31.03,52800.0,30.8246,30.8246,30.7354,30.7552,52800.0
2011-03-21 14:15:00,31.03,31.07,31.01,31.06,72800.0,30.7552,30.7949,30.7354,30.7849,72800.0
2011-03-21 14:20:00,31.07,31.1,31.04,31.06,81200.0,30.7949,30.8246,30.7651,30.7849,81200.0
2011-03-21 14:25:00,31.06,31.1,31.04,31.09,122000.0,30.7849,30.8246,30.7651,30.8147,122000.0
2011-03-21 14:30:00,31.09,31.11,31.08,31.1,55200.0,30.8147,30.8345,30.8048,30.8246,55200.0
2011-03-21 14:35:00,31.08,31.16,31.05,31.14,126400.0,30.8048,30.8841,30.775,30.8642,126400.0
2011-03-21 14:40:00,31.14,31.14,31.06,31.12,69200.0,30.8642,30.8642,30.7849,30.8444,69200.0
2011-03-21 14:45:00,31.11,31.14,31.08,31.13,68400.0,30.8345,30.8642,30.8048,30.8543,68400.0
2011-03-21 14:50:00,31.14,31.15,31.08,31.13,100800.0,30.8642,30.8741,30.8048,30.8543,100800.0
2011-03-21 14:55:00,31.12,31.14,31.08,31.1,100000.0,30.8444,30.8642,30.8048,30.8246,100000.0
2011-03-21 15:00:00,31.08,31.15,31.08,31.1,155600.0,30.8048,30.8741,30.8048,30.8246,155600.0
2011-03-21 15:05:00,31.1,31.18,31.08,31.17,65600.0,30.8246,30.9039,30.8048,30.894,65600.0
2011-03-21 15:10:00,31.18,31.18,31.09,31.12,100400.0,30.9039,30.9039,30.8147,30.8444,100400.0
2011-03-21 15:15:00,31.13,31.15,31.05,31.07,150000.0,30.8543,30.8741,30.775,30.7949,150000.0
2011-03-21 15:20:00,31.07,31.08,30.98,31.03,153200.0,30.7949,30.8048,30.7056,30.7552,153200.0
2011-03-21 15:25:00,31.02,31.05,31.0,31.0,118400.0,30.7453,30.775,30.7255,30.7255,118400.0
2011-03-21 15:30:00,31.01,31.06,30.99,31.06,72800.0,30.7354,30.7849,30.7156,30.7849,72800.0
2011-03-21 15:35:00,31.06,31.06,31.0,31.02,77600.0,30.7849,30.7849,30.7255,30.7453,77600.0
2011-03-21 15:40:00,31.02,31.05,30.96,31.02,108000.0,30.7453,30.775,30.6858,30.7453,108000.0
2011-03-21 15:45:00,31.02,31.05,30.97,31.05,226000.0,30.7453,30.775,30.6957,30.775,226000.0
2011-03-21 15:50:00,31.04,31.08,31.01,31.06,212000.0,30.7651,30.8048,30.7354,30.7849,212000.0
2011-03-21 15:55:00,31.07,31.11,31.06,31.1,438000.0,30.7949,30.8345,30.7849,30.8246,438000.0
2011-03-22 09:30:00,30.97,31.05,30.75,30.77,295200.0,30.6957,30.775,30.4777,30.4975,295200.0
2011-03-22 09:35:00,30.77,30.88,30.59,30.72,320000.0,30.4975,30.6065,30.3191,30.448,320000.0
2011-03-22 09:40:00,30.74,30.8,30.51,30.61,221200.0,30.4678,30.5272,30.2398,30.3389,221200.0
2011-03-22 09:45:00,30.62,30.67,30.45,30.45,258400.0,30.3488,30.3984,30.1803,30.1803,258400.0
2011-03-22 09:50:00,30.47,30.69,30.46,30.52,222400.0,30.2002,30.4182,30.1903,30.2497,222400.0
2011-03-22 09:55:00,30.53,30.7,30.52,30.68,153200.0,30.2596,30.4281,30.2497,30.4083,153200.0
2011-03-22 10:00:00,30.64,30.74,30.61,30.66,149200.0,30.3687,30.4678,30.3389,30.3885,149200.0
2011-03-22 10:05:00,30.69,30.85,30.65,30.84,162000.0,30.4182,30.5768,30.3786,30.5669,162000.0
2011-03-22 10:10:00,30.83,30.83,30.66,30.72,198000.0,30.557,30.557,30.3885,30.448,198000.0
2011-03-22 10:15:00,30.72,30.73,30.57,30.64,134400.0,30.448,30.4579,30.2993,30.3687,134400.0
2011-03-22 10:20:00,30.67,30.74,30.64,30.69,58400.0,30.3984,30.4678,30.3687,30.4182,58400.0
2011-03-22 10:25:00,30.72,30.81,30.72,30.78,161200.0,30.448,30.5372,30.448,30.5074,161200.0
2011-03-22 10:30:00,30.79,30.82,30.72,30.82,86000.0,30.5173,30.5471,30.448,30.5471,86000.0
2011-03-22 10:35:00,30.8,30.83,30.71,30.72,72000.0,30.5272,30.557,30.438,30.448,72000.0
2011-03-22 10:40:00,30.74,30.81,30.58,30.61,114400.0,30.4678,30.5372,30.3092,30.3389,114400.0
2011-03-22 10:45:00,30.58,30.62,30.53,30.53,125600.0,30.3092,30.3488,30.2596,30.2596,125600.0
2011-03-22 10:50:00,30.53,30.56,30.45,30.49,252800.0,30.2596,30.2894,30.1803,30.22,252800.0
2011-03-22 10:55:00,30.47,30.49,30.38,30.38,124400.0,30.2002,30.22,30.111,30.111,124400.0
2011-03-22 11:00:00,30.39,30.43,30.38,30.42,89600.0,30.1209,30.1605,30.111,30.1506,89600.0
2011-03-22 11:05:00,30.43,30.47,30.39,30.42,126800.0,30.1605,30.2002,30.1209,30.1506,126800.0
2011-03-22 11:10:00,30.43,30.44,30.22,30.28,296000.0,30.1605,30.1704,29.9524,30.0118,296000.0
2011-03-22 11:15:00,30.28,30.34,30.22,30.24,159200.0,30.0118,30.0713,29.9524,29.9722,159200.0
2011-03-22 11:20:00,30.24,30.32,30.19,30.32,166000.0,29.9722,30.0515,29.9226,30.0515,166000.0
2011-03-22 11:25:00,30.34,30.38,30.3,30.38,76000.0,30.0713,30.111,30.0317,30.111,76000.0
2011-03-22 11:30:00,30.35,30.35,30.28,30.3,38400.0,30.0812,30.0812,30.0118,30.0317,38400.0
2011-03-22 11:35:00,30.31,30.35,30.29,30.3,136800.0,30.0416,30.0812,30.0218,30.0317,136800.0
2011-03-22 11:40:00,30.32,30.33,30.29,30.31,33600.0,30.0515,30.0614,30.0218,30.0416,33600.0
2011-03-22 11:45:00,30.3,30.31,30.21,30.21,243200.0,30.0317,30.0416,29.9425,29.9425,243200.0
2011-03-22 11:50:00,30.23,30.42,30.23,30.34,176800.0,29.9623,30.1506,29.9623,30.0713,176800.0
2011-03-22 11:55:00,30.33,30.38,30.33,30.37,144000.0,30.0614,30.111,30.0614,30.1011,144000.0
2011-03-22 12:00:00,30.39,30.47,30.39,30.4,110400.0,30.1209,30.2002,30.1209,30.1308,110400.0
2011-03-22 12:05:00,30.4,30.43,30.35,30.39,139200.0,30.1308,30.1605,30.0812,30.1209,139200.0
2011-03-22 12:10:00,30.4,30.49,30.37,30.48,59200.0,30.1308,30.22,30.1011,30.2101,59200.0
2011-03-22 12:15:00,30.49,30.5,30.44,30.45,66800.0,30.22,30.2299,30.1704,30.1803,66800.0
2011-03-22 12:20:00,30.45,30.56,30.45,30.5,183600.0,30.1803,30.2894,30.1803,30.2299,183600.0
2011-03-22 12:25:00,30.51,30.53,30.48,30.5,67600.0,30.2398,30.2596,30.2101,30.2299,67600.0
2011-03-22 12:30:00,30.5,30.5,30.42,30.42,39200.0,30.2299,30.2299,30.1506,30.1506,39200.0
2011-03-22 12:35:00,30.42,30.42,30.37,30.38,72800.0,30.1506,30.1506,30.1011,30.111,72800.0
2011-03-22 12:40:00,30.37,30.38,30.32,30.32,86400.0,30.1011,30.111,30.0515,30.0515,86400.0
2011-03-22 12:45:00,30.32,30.33,30.27,30.29,48800.0,30.0515,30.0614,30.0019,30.0218,48800.0
2011-03-22 12:50:00,30.3,30.33,30.29,30.31,54800.0,30.0317,30.0614,30.0218,30.0416,54800.0
2011-03-22 12:55:00,30.31,30.36,30.29,30.31,110800.0,30.0416,30.0911,30.0218,30.0416,110800.0
2011-03-22 13:00:00,30.32,30.36,30.25,30.27,57600.0,30.0515,30.0911,29.9821,30.0019,57600.0
2011-03-22 13:05:00,30.28,30.34,30.27,30.32,60000.0,30.0118,30.0713,30.0019,30.0515,60000.0
2011-03-22 13:10:00,30.33,30.39,30.3,30.36,26800.0,30.0614,30.1209,30.0317,30.0911,26800.0
2011-03-22 13:15:00,30.39,30.4,30.34,30.38,70800.0,30.1209,30.1308,30.0713,30.111,70800.0
2011-03-22 13:20:00,30.37,30.37,30.27,30.31,53600.0,30.1011,30.1011,30.0019,30.0416,53600.0
2011-03-22 13:25:00,30.3,30.3,30.24,30.26,101600.0,30.0317,30.0317,29.9722,29.992,101600.0
2011-03-22 13:30:00,30.25,30.31,30.19,30.31,90800.0,29.9821,30.0416,29.9226,30.0416,90800.0
2011-03-22 13:35:00,30.29,30.36,30.29,30.31,75600.0,30.0218,30.0911,30.0218,30.0416,75600.0
2011-03-22 13:40:00,30.31,30.35,30.25,30.29,190400.0,30.0416,30.0812,29.9821,30.0218,190400.0
2011-03-22 13:45:00,30.29,30.31,30.25,30.27,201200.0,30.0218,30.0416,29.9821,30.0019,201200.0
2011-03-22 13:50:00,30.28,30.37,30.28,30.37,66000.0,30.0118,30.1011,30.0118,30.1011,66000.0
2011-03-22 13:55:00,30.37,30.46,30.37,30.46,121600.0,30.1011,30.1903,30.1011,30.1903,121600.0
2011-03-22 14:00:00,30.46,30.5,30.44,30.46,96400.0,30.1903,30.2299,30.1704,30.1903,96400.0
2011-03-22 14:05:00,30.48,30.48,30.37,30.42,155600.0,30.2101,30.2101,30.1011,30.1506,155600.0
2011-03-22 14:10:00,30.41,30.44,30.4,30.44,142400.0,30.1407,30.1704,30.1308,30.1704,142400.0
2011-03-22 14:15:00,30.44,30.49,30.4,30.49,153200.0,30.1704,30.22,30.1308,30.22,153200.0
2011-03-22 14:20:00,30.49,30.51,30.43,30.48,82000.0,30.22,30.2398,30.1605,30.2101,82000.0
2011-03-22 14:25:00,30.48,30.48,30.27,30.28,225200.0,30.2101,30.2101,30.0019,30.0118,225200.0
2011-03-22 14:30:00,30.27,30.36,30.27,30.35,68800.0,30.0019,30.0911,30.0019,30.0812,68800.0
2011-03-22 14:35:00,30.35,30.36,30.31,30.34,107200.0,30.0812,30.0911,30.0416,30.0713,107200.0
2011-03-22 14:40:00,30.32,30.41,30.31,30.35,85200.0,30.0515,30.1407,30.0416,30.0812,85200.0
2011-03-22 14:45:00,30.37,30.41,30.35,30.37,45600.0,30.1011,30.1407,30.0812,30.1011,45600.0
2011-03-22 14:50:00,30.36,30.43,30.35,30.43,77200.0,30.0911,30.1605,30.0812,30.1605,77200.0
2011-03-22 14:55:00,30.43,30.48,30.41,30.41,101600.0,30.1605,30.2101,30.1407,30.1407,101600.0
2011-03-22 15:00:00,30.42,30.43,30.36,30.39,69600.0,30.1506,30.1605,30.0911,30.1209,69600.0
2011-03-22 15:05:00,30.38,30.39,30.34,30.36,73200.0,30.111,30.1209,30.0713,30.0911,73200.0
2011-03-22 15:10:00,30.36,30.42,30.36,30.38,117200.0,30.0911,30.1506,30.0911,30.111,117200.0
2011-03-22 15:15:00,30.38,30.38,30.3,30.34,262800.0,30.111,30.111,30.0317,30.0713,262800.0
2011-03-22 15:20:00,30.34,30.38,30.33,30.35,109600.0,30.0713,30.111,30.0614,30.0812,109600.0
2011-03-22 15:25:00,30.36,30.41,30.34,30.38,53600.0,30.0911,30.1407,30.0713,30.111,53600.0
2011-03-22 15:30:00,30.39,30.42,30.35,30.38,124800.0,30.1209,30.1506,30.0812,30.111,124800.0
2011-03-22 15:35:00,30.37,30.42,30.33,30.38,192400.0,30.1011,30.1506,30.0614,30.111,192400.0
2011-03-22 15:40:00,30.38,30.41,30.35,30.38,135600.0,30.111,30.1407,30.0812,30.111,135600.0
2011-03-22 15:45:00,30.36,30.36,30.31,30.31,240800.0,30.0911,30.0911,30.0416,30.0416,240800.0
2011-03-22 15:50:00,30.31,30.34,30.23,30.25,374800.0,30.0416,30.0713,29.9623,29.9821,374800.0
2011-03-22 15:55:00,30.25,30.36,30.25,30.35,558400.0,29.9821,30.0911,29.9821,30.0812,558400.0
2011-03-23 09:30:00,30.23,30.49,30.19,30.43,214800.0,29.9623,30.22,29.9226,30.1605,214800.0
2011-03-23 09:35:00,30.48,30.49,30.11,30.44,289200.0,30.2101,30.22,29.8434,30.1704,289200.0
2011-03-23 09:40:00,30.43,30.48,30.25,30.32,118400.0,30.1605,30.2101,29.9821,30.0515,118400.0
2011-03-23 09:45:00,30.31,30.35,30.21,30.25,173200.0,30.0416,30.0812,29.9425,29.9821,173200.0
2011-03-23 09:50:00,30.28,30.32,30.23,30.27,244400.0,30.0118,30.0515,29.9623,30.0019,244400.0
2011-03-23 09:55:00,30.24,30.34,30.01,30.19,254000.0,29.9722,30.0713,29.7442,29.9226,254000.0
2011-03-23 10:00:00,30.15,30.18,30.05,30.05,162000.0,29.883,29.9127,29.7839,29.7839,162000.0
2011-03-23 10:05:00,30.05,30.06,29.95,30.03,344400.0,29.7839,29.7938,29.6848,29.7641,344400.0
2011-03-23 10:10:00,30.05,30.06,29.96,29.96,152000.0,29.7839,29.7938,29.6947,29.6947,152000.0
2011-03-23 10:15:00,29.96,30.05,29.9,30.04,167200.0,29.6947,29.7839,29.6352,29.774,167200.0
2011-03-23 10:20:00,30.01,30.04,29.96,30.0,176400.0,29.7442,29.774,29.6947,29.7343,176400.0
2011-03-23 10:25:00,30.0,30.02,29.93,29.95,162000.0,29.7343,29.7542,29.6649,29.6848,162000.0
2011-03-23 10:30:00,29.96,30.04,29.95,30.01,144000.0,29.6947,29.774,29.6848,29.7442,144000.0
2011-03-23 10:35:00,30.01,30.02,29.99,30.02,122800.0,29.7442,29.7542,29.7244,29.7542,122800.0
2011-03-23 10:40:00,30.02,30.04,29.93,29.93,102800.0,29.7542,29.774,29.6649,29.6649,102800.0
2011-03-23 10:45:00,29.93,29.94,29.75,29.8,219600.0,29.6649,29.6749,29.4865,29.5361,219600.0
2011-03-23 10:50:00,29.79,29.92,29.76,29.86,131600.0,29.5262,29.655,29.4965,29.5956,131600.0
2011-03-23 10:55:00,29.87,29.92,29.85,29.9,164400.0,29.6055,29.655,29.5857,29.6352,164400.0
2011-03-23 11:00:00,29.9,30.03,29.9,30.02,102400.0,29.6352,29.7641,29.6352,29.7542,102400.0
2011-03-23 11:05:00,30.02,30.16,30.01,30.1,209200.0,29.7542,29.8929,29.7442,29.8334,209200.0
2011-03-23 11:10:00,30.1,30.21,30.08,30.17,136400.0,29.8334,29.9425,29.8136,29.9028,136400.0
2011-03-23 11:15:00,30.18,30.22,30.15,30.16,172400.0,29.9127,29.9524,29.883,29.8929,172400.0
2011-03-23 11:20:00,30.17,30.2,30.13,30.16,72400.0,29.9028,29.9326,29.8632,29.8929,72400.0
2011-03-23 11:25:00,30.17,30.22,30.16,30.22,75600.0,29.9028,29.9524,29.8929,29.9524,75600.0
2011-03-23 11:30:00,30.22,30.3,30.2,30.25,163600.0,29.9524,30.0317,29.9326,29.9821,163600.0
2011-03-23 11:35:00,30.28,30.32,30.21,30.26,59600.0,30.0118,30.0515,29.9425,29.992,59600.0
2011-03-23 11:40:00,30.26,30.32,30.25,30.28,66000.0,29.992,30.0515,29.9821,30.0118,66000.0
2011-03-23 11:45:00,30.28,30.54,30.28,30.48,420800.0,30.0118,30.2695,30.0118,30.2101,420800.0
2011-03-23 11:50:00,30.48,30.48,30.34,30.41,142400.0,30.2101,30.2101,30.0713,30.1407,142400.0
2011-03-23 11:55:00,30.37,30.41,30.35,30.35,78800.0,30.1011,30.1407,30.0812,30.0812,78800.0
2011-03-23 12:00:00,30.39,30.39,30.31,30.35,82000.0,30.1209,30.1209,30.0416,30.0812,82000.0
2011-03-23 12:05:00,30.31,30.4,30.31,30.36,39600.0,30.0416,30.1308,30.0416,30.0911,39600.0
2011-03-23 12:10:00,30.38,30.43,30.36,30.43,40400.0,30.111,30.1605,30.0911,30.1605,40400.0
2011-03-23 12:15:00,30.41,30.47,30.38,30.46,56400.0,30.1407,30.2002,30.111,30.1903,56400.0
2011-03-23 12:20:00,30.47,30.69,30.47,30.61,335600.0,30.2002,30.4182,30.2002,30.3389,335600.0
2011-03-23 12:25:00,30.63,30.71,30.61,30.67,86400.0,30.3587,30.438,30.3389,30.3984,86400.0
2011-03-23 12:30:00,30.66,30.68,30.63,30.63,118000.0,30.3885,30.4083,30.3587,30.3587,118000.0
2011-03-23 12:35:00,30.63,30.65,30.59,30.59,112000.0,30.3587,30.3786,30.3191,30.3191,112000.0
2011-03-23 12:40:00,30.61,30.69,30.61,30.63,38000.0,30.3389,30.4182,30.3389,30.3587,38000.0
2011-03-23 12:45:00,30.61,30.61,30.5,30.52,84800.0,30.3389,30.3389,30.2299,30.2497,84800.0
2011-03-23 12:50:00,30.53,30.54,30.5,30.5,121600.0,30.2596,30.2695,30.2299,30.2299,121600.0
2011-03-23 12:55:00,30.5,30.54,30.47,30.5,92000.0,30.2299,30.2695,30.2002,30.2299,92000.0
2011-03-23 13:00:00,30.48,30.5,30.41,30.43,127600.0,30.2101,30.2299,30.1407,30.1605,127600.0
2011-03-23 13:05:00,30.43,30.48,30.4,30.48,33600.0,30.1605,30.2101,30.1308,30.2101,33600.0
2011-03-23 13:10:00,30.47,30.47,30.38,30.4,52800.0,30.2002,30.2002,30.111,30.1308,52800.0
2011-03-23 13:15:00,30.4,30.52,30.38,30.46,68400.0,30.1308,30.2497,30.111,30.1903,68400.0
2011-03-23 13:20:00,30.49,30.49,30.43,30.48,16800.0,30.22,30.22,30.1605,30.2101,16800.0
2011-03-23 13:25:00,30.48,30.5,30.45,30.47,49200.0,30.2101,30.2299,30.1803,30.2002,49200.0
2011-03-23 13:30:00,30.48,30.52,30.45,30.51,104400.0,30.2101,30.2497,30.1803,30.2398,104400.0
2011-03-23 13:35:00,30.52,30.54,30.51,30.53,50400.0,30.2497,30.2695,30.2398,30.2596,50400.0
2011-03-23 13:40:00,30.53,30.55,30.48,30.52,81600.0,30.2596,30.2795,30.2101,30.2497,81600.0
2011-03-23 13:45:00,30.52,30.52,30.48,30.5,55200.0,30.2497,30.2497,30.2101,30.2299,55200.0
2011-03-23 13:50:00,30.5,30.58,30.5,30.57,67200.0,30.2299,30.3092,30.2299,30.2993,67200.0
2011-03-23 13:55:00,30.56,30.56,30.49,30.49,118400.0,30.2894,30.2894,30.22,30.22,118400.0
2011-03-23 14:00:00,30.47,30.5,30.43,30.45,86400.0,30.2002,30.2299,30.1605,30.1803,86400.0
2011-03-23 14:05:00,30.45,30.53,30.45,30.49,36800.0,30.1803,30.2596,30.1803,30.22,36800.0
2011-03-23 14:10:00,30.5,30.52,30.48,30.48,106800.0,30.2299,30.2497,30.2101,30.2101,106800.0
2011-03-23 14:15:00,30.48,30.52,30.46,30.49,53600.0,30.2101,30.2497,30.1903,30.22,53600.0
2011-03-23 14:20:00,30.5,30.51,30.49,30.5,25600.0,30.2299,30.2398,30.22,30.2299,25600.0
2011-03-23 14:25:00,30.5,30.52,30.46,30.49,80000.0,30.2299,30.2497,30.1903,30.22,80000.0
2011-03-23 14:30:00,30.49,30.52,30.43,30.5,98000.0,30.22,30.2497,30.1605,30.2299,98000.0
2011-03-23 14:35:00,30.5,30.53,30.48,30.52,73200.0,30.2299,30.2596,30.2101,30.2497,73200.0
2011-03-23 14:40:00,30.52,30.55,30.5,30.52,45200.0,30.2497,30.2795,30.2299,30.2497,45200.0
2011-03-23 14:45:00,30.52,30.55,30.48,30.55,68800.0,30.2497,30.2795,30.2101,30.2795,68800.0
2011-03-23 14:50:00,30.55,30.63,30.55,30.61,156400.0,30.2795,30.3587,30.2795,30.3389,156400.0
2011-03-23 14:55:00,30.61,30.64,30.57,30.59,70800.0,30.3389,30.3687,30.2993,30.3191,70800.0
2011-03-23 15:00:00,30.59,30.62,30.58,30.58,48400.0,30.3191,30.3488,30.3092,30.3092,48400.0
2011-03-23 15:05:00,30.59,30.59,30.52,30.54,92800.0,30.3191,30.3191,30.2497,30.2695,92800.0
2011-03-23 15:10:00,30.52,30.55,30.5,30.5,213200.0,30.2497,30.2795,30.2299,30.2299,213200.0
2011-03-23 15:15:00,30.51,30.55,30.49,30.52,77200.0,30.2398,30.2795,30.22,30.2497,77200.0
2011-03-23 15:20:00,30.52,30.54,30.5,30.54,134400.0,30.2497,30.2695,30.2299,30.2695,134400.0
2011-03-23 15:25:00,30.54,30.59,30.5,30.58,148800.0,30.2695,30.3191,30.2299,30.3092,148800.0
2011-03-23 15:30:00,30.57,30.62,30.56,30.56,126400.0,30.2993,30.3488,30.2894,30.2894,126400.0
2011-03-23 15:35:00,30.56,30.59,30.53,30.56,59600.0,30.2894,30.3191,30.2596,30.2894,59600.0
2011-03-23 15:40:00,30.56,30.57,30.49,30.53,119200.0,30.2894,30.2993,30.22,30.2596,119200.0
2011-03-23 15:45:00,30.53,30.56,30.49,30.53,115600.0,30.2596,30.2894,30.22,30.2596,115600.0
2011-03-23 15:50:00,30.54,30.57,30.51,30.53,181600.0,30.2695,30.2993,30.2398,30.2596,181600.0
2011-03-23 15:55:00,30.54,30.57,30.5,30.53,432800.0,30.2695,30.2993,30.2299,30.2596,432800.0
2011-03-24 09:30:00,31.43,31.56,31.27,31.56,700800.0,31.1517,31.2805,30.9931,31.2805,700800.0
2011-03-24 09:35:00,31.56,31.78,31.51,31.72,584800.0,31.2805,31.4986,31.231,31.4391,584800.0
2011-03-24 09:40:00,31.72,31.92,31.56,31.65,506400.0,31.4391,31.6373,31.2805,31.3697,506400.0
2011-03-24 09:45:00,31.65,31.68,31.34,31.35,398000.0,31.3697,31.3995,31.0625,31.0724,398000.0
2011-03-24 09:50:00,31.35,31.43,31.24,31.41,607200.0,31.0724,31.1517,30.9633,31.1318,607200.0
2011-03-24 09:55:00,31.37,31.52,31.36,31.5,276800.0,31.0922,31.2409,31.0823,31.221,276800.0
2011-03-24 10:00:00,31.5,31.5,31.31,31.39,234400.0,31.221,31.221,31.0327,31.112,234400.0
2011-03-24 10:05:00,31.4,31.49,31.38,31.42,164400.0,31.1219,31.2111,31.1021,31.1418,164400.0
2011-03-24 10:10:00,31.42,31.42,31.15,31.25,416000.0,31.1418,31.1418,30.8741,30.9733,416000.0
2011-03-24 10:15:00,31.26,31.38,31.21,31.36,186400.0,30.9832,31.1021,30.9336,31.0823,186400.0
2011-03-24 10:20:00,31.37,31.47,31.37,31.46,150000.0,31.0922,31.1913,31.0922,31.1814,150000.0
2011-03-24 10:25:00,31.47,31.56,31.44,31.5,102400.0,31.1913,31.2805,31.1616,31.221,102400.0
2011-03-24 10:30:00,31.54,31.59,31.5,31.59,139600.0,31.2607,31.3102,31.221,31.3102,139600.0
2011-03-24 10:35:00,31.59,31.62,31.54,31.58,264800.0,31.3102,31.34,31.2607,31.3003,264800.0
2011-03-24 10:40:00,31.58,31.67,31.58,31.63,120800.0,31.3003,31.3895,31.3003,31.3499,120800.0
2011-03-24 10:45:00,31.63,31.66,31.6,31.64,137600.0,31.3499,31.3796,31.3202,31.3598,137600.0
2011-03-24 10:50:00,31.63,31.72,31.61,31.72,228000.0,31.3499,31.4391,31.3301,31.4391,228000.0
2011-03-24 10:55:00,31.71,31.83,31.69,31.83,285200.0,31.4292,31.5481,31.4094,31.5481,285200.0
2011-03-24 11:00:00,31.82,31.86,31.75,31.86,298800.0,31.5382,31.5779,31.4688,31.5779,298800.0
2011-03-24 11:05:00,31.83,31.85,31.7,31.77,224400.0,31.5481,31.5679,31.4193,31.4887,224400.0
2011-03-24 11:10:00,31.77,31.82,31.76,31.77,154000.0,31.4887,31.5382,31.4787,31.4887,154000.0
2011-03-24 11:15:00,31.77,31.84,31.77,31.81,228800.0,31.4887,31.558,31.4887,31.5283,228800.0
2011-03-24 11:20:00,31.82,31.83,31.7,31.7,100800.0,31.5382,31.5481,31.4193,31.4193,100800.0
2011-03-24 11:25:00,31.7,31.74,31.7,31.72,81600.0,31.4193,31.4589,31.4193,31.4391,81600.0
2011-03-24 11:30:00,31.73,31.74,31.71,31.73,109200.0,31.449,31.4589,31.4292,31.449,109200.0
2011-03-24 11:35:00,31.73,31.81,31.71,31.81,73600.0,31.449,31.5283,31.4292,31.5283,73600.0
2011-03-24 11:40:00,31.83,31.85,31.76,31.76,111600.0,31.5481,31.5679,31.4787,31.4787,111600.0
2011-03-24 11:45:00,31.75,31.76,31.73,31.76,64800.0,31.4688,31.4787,31.449,31.4787,64800.0
2011-03-24 11:50:00,31.75,31.83,31.75,31.8,134400.0,31.4688,31.5481,31.4688,31.5184,134400.0
2011-03-24 11:55:00,31.81,31.85,31.78,31.83,139200.0,31.5283,31.5679,31.4986,31.5481,139200.0
2011-03-24 12:00:00,31.83,31.9,31.83,31.9,190800.0,31.5481,31.6175,31.5481,31.6175,190800.0
2011-03-24 12:05:00,31.9,32.04,31.88,31.96,507600.0,31.6175,31.7563,31.5977,31.677,507600.0
2011-03-24 12:10:00,31.98,32.06,31.96,32.02,237200.0,31.6968,31.7761,31.677,31.7364,237200.0
2011-03-24 12:15:00,32.02,32.13,32.0,32.13,334400.0,31.7364,31.8455,31.7166,31.8455,334400.0
2011-03-24 12:20:00,32.12,32.14,32.09,32.13,424000.0,31.8356,31.8554,31.8058,31.8455,424000.0
2011-03-24 12:25:00,32.12,32.18,32.08,32.08,275600.0,31.8356,31.895,31.7959,31.7959,275600.0
2011-03-24 12:30:00,32.09,32.11,32.05,32.06,209200.0,31.8058,31.8256,31.7662,31.7761,209200.0
2011-03-24 12:35:00,32.05,32.1,32.02,32.1,132000.0,31.7662,31.8157,31.7364,31.8157,132000.0
2011-03-24 12:40:00,32.09,32.09,32.04,32.05,166800.0,31.8058,31.8058,31.7563,31.7662,166800.0
2011-03-24 12:45:00,32.05,32.08,32.02,32.06,96400.0,31.7662,31.7959,31.7364,31.7761,96400.0
2011-03-24 12:50:00,32.06,32.08,31.98,31.98,205200.0,31.7761,31.7959,31.6968,31.6968,205200.0
2011-03-24 12:55:00,31.99,32.01,31.93,31.94,97600.0,31.7067,31.7265,31.6472,31.6571,97600.0
2011-03-24 13:00:00,31.95,31.95,31.88,31.92,122400.0,31.6671,31.6671,31.5977,31.6373,122400.0
2011-03-24 13:05:00,31.93,31.97,31.9,31.93,128000.0,31.6472,31.6869,31.6175,31.6472,128000.0
2011-03-24 13:10:00,31.93,31.96,31.91,31.93,68400.0,31.6472,31.677,31.6274,31.6472,68400.0
2011-03-24 13:15:00,31.93,31.98,31.91,31.97,88000.0,31.6472,31.6968,31.6274,31.6869,88000.0
2011-03-24 13:20:00,31.97,31.99,31.93,31.95,49600.0,31.6869,31.7067,31.6472,31.6671,49600.0
2011-03-24 13:25:00,31.95,31.99,31.95,31.97,32800.0,31.6671,31.7067,31.6671,31.6869,32800.0
2011-03-24 13:30:00,31.98,32.05,31.95,32.05,173200.0,31.6968,31.7662,31.6671,31.7662,173200.0
2011-03-24 13:35:00,32.05,32.11,32.04,32.05,126800.0,31.7662,31.8256,31.7563,31.7662,126800.0
2011-03-24 13:40:00,32.05,32.11,32.05,32.07,79600.0,31.7662,31.8256,31.7662,31.786,79600.0
2011-03-24 13:45:00,32.07,32.07,31.88,31.97,203600.0,31.786,31.786,31.5977,31.6869,203600.0
2011-03-24 13:50:00,31.98,31.99,31.86,31.91,107600.0,31.6968,31.7067,31.5779,31.6274,107600.0
2011-03-24 13:55:00,31.9,31.97,31.9,31.96,114800.0,31.6175,31.6869,31.6175,31.677,114800.0
2011-03-24 14:00:00,31.93,31.97,31.93,31.95,70000.0,31.6472,31.6869,31.6472,31.6671,70000.0
2011-03-24 14:05:00,31.95,31.98,31.95,31.98,72800.0,31.6671,31.6968,31.6671,31.6968,72800.0
2011-03-24 14:10:00,31.98,32.03,31.94,32.02,120800.0,31.6968,31.7464,31.6571,31.7364,120800.0
2011-03-24 14:15:00,32.02,32.06,32.0,32.05,112000.0,31.7364,31.7761,31.7166,31.7662,112000.0
2011-03-24 14:20:00,32.05,32.11,32.05,32.1,166800.0,31.7662,31.8256,31.7662,31.8157,166800.0
2011-03-24 14:25:00,32.09,32.1,32.05,32.1,121200.0,31.8058,31.8157,31.7662,31.8157,121200.0
2011-03-24 14:30:00,32.1,32.12,32.08,32.11,105200.0,31.8157,31.8356,31.7959,31.8256,105200.0
2011-03-24 14:35:00,32.12,32.19,32.1,32.12,208000.0,31.8356,31.9049,31.8157,31.8356,208000.0
2011-03-24 14:40:00,32.11,32.17,32.1,32.15,97600.0,31.8256,31.8851,31.8157,31.8653,97600.0
2011-03-24 14:45:00,32.15,32.22,32.15,32.2,126400.0,31.8653,31.9347,31.8653,31.9148,126400.0
2011-03-24 14:50:00,32.18,32.22,32.13,32.14,182000.0,31.895,31.9347,31.8455,31.8554,182000.0
2011-03-24 14:55:00,32.14,32.16,32.08,32.16,188400.0,31.8554,31.8752,31.7959,31.8752,188400.0
2011-03-24 15:00:00,32.13,32.18,32.11,32.16,107200.0,31.8455,31.895,31.8256,31.8752,107200.0
2011-03-24 15:05:00,32.16,32.21,32.15,32.2,107200.0,31.8752,31.9248,31.8653,31.9148,107200.0
2011-03-24 15:10:00,32.2,32.21,32.19,32.2,85200.0,31.9148,31.9248,31.9049,31.9148,85200.0
2011-03-24 15:15:00,32.2,32.24,32.19,32.23,177600.0,31.9148,31.9545,31.9049,31.9446,177600.0
2011-03-24 15:20:00,32.22,32.3,32.22,32.27,239600.0,31.9347,32.014,31.9347,31.9842,239600.0
2011-03-24 15:25:00,32.28,32.28,32.22,32.24,213200.0,31.9941,31.9941,31.9347,31.9545,213200.0
2011-03-24 15:30:00,32.25,32.26,32.2,32.25,280800.0,31.9644,31.9743,31.9148,31.9644,280800.0
2011-03-24 15:35:00,32.25,32.29,32.2,32.23,317200.0,31.9644,32.004,31.9148,31.9446,317200.0
2011-03-24 15:40:00,32.22,32.35,32.21,32.31,415200.0,31.9347,32.0635,31.9248,32.0239,415200.0
2011-03-24 15:45:00,32.31,32.32,32.25,32.27,307600.0,32.0239,32.0338,31.9644,31.9842,307600.0
2011-03-24 15:50:00,32.27,32.33,32.24,32.32,460000.0,31.9842,32.0437,31.9545,32.0338,460000.0
2011-03-24 15:55:00,32.32,32.34,32.31,32.31,750800.0,32.0338,32.0536,32.0239,32.0239,750800.0
2011-03-25 09:30:00,32.34,32.37,32.13,32.22,331200.0,32.0536,32.0833,31.8455,31.9347,331200.0
2011-03-25 09:35:00,32.22,32.5,32.16,32.4,375600.0,31.9347,32.2122,31.8752,32.1131,375600.0
2011-03-25 09:40:00,32.38,32.45,32.28,32.45,208800.0,32.0933,32.1626,31.9941,32.1626,208800.0
2011-03-25 09:45:00,32.47,32.5,32.43,32.48,154400.0,32.1825,32.2122,32.1428,32.1924,154400.0
2011-03-25 09:50:00,32.48,32.5,32.45,32.48,131200.0,32.1924,32.2122,32.1626,32.1924,131200.0
2011-03-25 09:55:00,32.48,32.48,32.32,32.38,166000.0,32.1924,32.1924,32.0338,32.0933,166000.0
2011-03-25 10:00:00,32.38,32.44,32.24,32.26,299200.0,32.0933,32.1527,31.9545,31.9743,299200.0
2011-03-25 10:05:00,32.26,32.33,32.16,32.2,200400.0,31.9743,32.0437,31.8752,31.9148,200400.0
2011-03-25 10:10:00,32.19,32.25,32.16,32.18,126000.0,31.9049,31.9644,31.8752,31.895,126000.0
2011-03-25 10:15:00,32.17,32.23,32.06,32.07,148000.0,31.8851,31.9446,31.7761,31.786,148000.0
2011-03-25 10:20:00,32.06,32.16,31.98,32.13,223600.0,31.7761,31.8752,31.6968,31.8455,223600.0
2011-03-25 10:25:00,32.13,32.19,32.12,32.15,142400.0,31.8455,31.9049,31.8356,31.8653,142400.0
2011-03-25 10:30:00,32.15,32.34,32.15,32.33,125600.0,31.8653,32.0536,31.8653,32.0437,125600.0
2011-03-25 10:35:00,32.33,32.44,32.3,32.44,255200.0,32.0437,32.1527,32.014,32.1527,255200.0
2011-03-25 10:40:00,32.42,32.56,32.4,32.55,370400.0,32.1329,32.2717,32.1131,32.2617,370400.0
2011-03-25 10:45:00,32.56,32.56,32.5,32.52,193200.0,32.2717,32.2717,32.2122,32.232,193200.0
2011-03-25 10:50:00,32.52,32.56,32.5,32.51,84000.0,32.232,32.2717,32.2122,32.2221,84000.0
2011-03-25 10:55:00,32.53,32.54,32.47,32.49,48000.0,32.2419,32.2518,32.1825,32.2023,48000.0
2011-03-25 11:00:00,32.5,32.52,32.4,32.44,76800.0,32.2122,32.232,32.1131,32.1527,76800.0
2011-03-25 11:05:00,32.44,32.49,32.42,32.49,91600.0,32.1527,32.2023,32.1329,32.2023,91600.0
2011-03-25 11:10:00,32.47,32.47,32.38,32.41,47600.0,32.1825,32.1825,32.0933,32.123,47600.0
2011-03-25 11:15:00,32.41,32.49,32.39,32.43,61600.0,32.123,32.2023,32.1032,32.1428,61600.0
2011-03-25 11:20:00,32.41,32.55,32.38,32.54,119200.0,32.123,32.2617,32.0933,32.2518,119200.0
2011-03-25 11:25:00,32.53,32.55,32.49,32.52,79200.0,32.2419,32.2617,32.2023,32.232,79200.0
2011-03-25 11:30:00,32.52,32.56,32.49,32.49,178000.0,32.232,32.2717,32.2023,32.2023,178000.0
2011-03-25 11:35:00,32.5,32.55,32.44,32.48,65200.0,32.2122,32.2617,32.1527,32.1924,65200.0
2011-03-25 11:40:00,32.49,32.49,32.43,32.46,27600.0,32.2023,32.2023,32.1428,32.1725,27600.0
2011-03-25 11:45:00,32.46,32.5,32.42,32.42,55600.0,32.1725,32.2122,32.1329,32.1329,55600.0
2011-03-25 11:50:00,32.41,32.45,32.39,32.4,99200.0,32.123,32.1626,32.1032,32.1131,99200.0
2011-03-25 11:55:00,32.4,32.43,32.38,32.4,53200.0,32.1131,32.1428,32.0933,32.1131,53200.0
2011-03-25 12:00:00,32.41,32.41,32.35,32.38,65200.0,32.123,32.123,32.0635,32.0933,65200.0
2011-03-25 12:05:00,32.37,32.47,32.36,32.4,60000.0,32.0833,32.1825,32.0734,32.1131,60000.0
2011-03-25 12:10:00,32.4,32.4,32.37,32.38,78400.0,32.1131,32.1131,32.0833,32.0933,78400.0
2011-03-25 12:15:00,32.38,32.44,32.38,32.42,48400.0,32.0933,32.1527,32.0933,32.1329,48400.0
2011-03-25 12:20:00,32.4,32.45,32.35,32.35,94000.0,32.1131,32.1626,32.0635,32.0635,94000.0
2011-03-25 12:25:00,32.36,32.4,32.34,32.34,82400.0,32.0734,32.1131,32.0536,32.0536,82400.0
2011-03-25 12:30:00,32.34,32.37,32.29,32.29,124800.0,32.0536,32.0833,32.004,32.004,124800.0
2011-03-25 12:35:00,32.29,32.34,32.24,32.32,190800.0,32.004,32.0536,31.9545,32.0338,190800.0
2011-03-25 12:40:00,32.33,32.38,32.32,32.35,118800.0,32.0437,32.0933,32.0338,32.0635,118800.0
2011-03-25 12:45:00,32.35,32.38,32.3,32.31,123200.0,32.0635,32.0933,32.014,32.0239,123200.0
2011-03-25 12:50:00,32.3,32.33,32.24,32.24,74400.0,32.014,32.0437,31.9545,31.9545,74400.0
2011-03-25 12:55:00,32.24,32.33,32.23,32.3,110800.0,31.9545,32.0437,31.9446,32.014,110800.0
2011-03-25 13:00:00,32.3,32.3,32.24,32.24,42000.0,32.014,32.014,31.9545,31.9545,42000.0
2011-03-25 13:05:00,32.25,32.31,32.24,32.28,28800.0,31.9644,32.0239,31.9545,31.9941,28800.0
2011-03-25 13:10:00,32.27,32.3,32.21,32.22,83200.0,31.9842,32.014,31.9248,31.9347,83200.0
2011-03-25 13:15:00,32.21,32.26,32.19,32.21,72400.0,31.9248,31.9743,31.9049,31.9248,72400.0
2011-03-25 13:20:00,32.22,32.26,32.18,32.23,188000.0,31.9347,31.9743,31.895,31.9446,188000.0
2011-03-25 13:25:00,32.23,32.29,32.19,32.27,177200.0,31.9446,32.004,31.9049,31.9842,177200.0
2011-03-25 13:30:00,32.27,32.29,32.22,32.24,51600.0,31.9842,32.004,31.9347,31.9545,51600.0
2011-03-25 13:35:00,32.25,32.29,32.22,32.29,51200.0,31.9644,32.004,31.9347,32.004,51200.0
2011-03-25 13:40:00,32.29,32.29,32.23,32.27,72000.0,32.004,32.004,31.9446,31.9842,72000.0
2011-03-25 13:45:00,32.27,32.29,32.24,32.24,110800.0,31.9842,32.004,31.9545,31.9545,110800.0
2011-03-25 13:50:00,32.24,32.27,32.23,32.26,82400.0,31.9545,31.9842,31.9446,31.9743,82400.0
2011-03-25 13:55:00,32.26,32.26,32.16,32.22,104000.0,31.9743,31.9743,31.8752,31.9347,104000.0
2011-03-25 14:00:00,32.22,32.24,32.18,32.18,80000.0,31.9347,31.9545,31.895,31.895,80000.0
2011-03-25 14:05:00,32.18,32.24,32.18,32.24,97600.0,31.895,31.9545,31.895,31.9545,97600.0
2011-03-25 14:10:00,32.23,32.26,32.21,32.24,75600.0,31.9446,31.9743,31.9248,31.9545,75600.0
2011-03-25 14:15:00,32.23,32.3,32.21,32.22,87200.0,31.9446,32.014,31.9248,31.9347,87200.0
2011-03-25 14:20:00,32.23,32.27,32.21,32.22,152800.0,31.9446,31.9842,31.9248,31.9347,152800.0
2011-03-25 14:25:00,32.22,32.24,32.15,32.19,172400.0,31.9347,31.9545,31.8653,31.9049,172400.0
2011-03-25 14:30:00,32.19,32.23,32.15,32.17,136400.0,31.9049,31.9446,31.8653,31.8851,136400.0
2011-03-25 14:35:00,32.17,32.21,32.16,32.18,129200.0,31.8851,31.9248,31.8752,31.895,129200.0
2011-03-25 14:40:00,32.18,32.18,32.13,32.15,83200.0,31.895,31.895,31.8455,31.8653,83200.0
2011-03-25 14:45:00,32.16,32.19,32.13,32.13,61200.0,31.8752,31.9049,31.8455,31.8455,61200.0
2011-03-25 14:50:00,32.13,32.17,32.13,32.15,66000.0,31.8455,31.8851,31.8455,31.8653,66000.0
2011-03-25 14:55:00,32.14,32.16,32.12,32.16,115600.0,31.8554,31.8752,31.8356,31.8752,115600.0
2011-03-25 15:00:00,32.15,32.16,32.12,32.14,150000.0,31.8653,31.8752,31.8356,31.8554,150000.0
2011-03-25 15:05:00,32.14,32.15,32.08,32.12,166000.0,31.8554,31.8653,31.7959,31.8356,166000.0
2011-03-25 15:10:00,32.12,32.15,32.09,32.14,146800.0,31.8356,31.8653,31.8058,31.8554,146800.0
2011-03-25 15:15:00,32.14,32.14,32.08,32.11,106000.0,31.8554,31.8554,31.7959,31.8256,106000.0
2011-03-25 15:20:00,32.11,32.12,31.95,31.96,227600.0,31.8256,31.8356,31.6671,31.677,227600.0
2011-03-25 15:25:00,31.96,31.99,31.91,31.93,140800.0,31.677,31.7067,31.6274,31.6472,140800.0
2011-03-25 15:30:00,31.94,31.94,31.81,31.84,356000.0,31.6571,31.6571,31.5283,31.558,356000.0
2011-03-25 15:35:00,31.85,32.0,31.82,31.98,228400.0,31.5679,31.7166,31.5382,31.6968,228400.0
2011-03-25 15:40:00,31.97,32.0,31.96,31.98,105200.0,31.6869,31.7166,31.677,31.6968,105200.0
2011-03-25 15:45:00,31.98,31.98,31.9,31.9,178800.0,31.6968,31.6968,31.6175,31.6175,178800.0
2011-03-25 15:50:00,31.9,31.9,31.82,31.84,276400.0,31.6175,31.6175,31.5382,31.558,276400.0
2011-03-25 15:55:00,31.85,31.9,31.83,31.88,294000.0,31.5679,31.6175,31.5481,31.5977,294000.0
2011-03-28 09:30:00,32.0,32.01,31.65,31.76,272800.0,31.7166,31.7265,31.3697,31.4787,272800.0
2011-03-28 09:35:00,31.75,31.79,31.5,31.69,227200.0,31.4688,31.5085,31.221,31.4094,227200.0
2011-03-28 09:40:00,31.68,31.68,31.58,31.6,135600.0,31.3995,31.3995,31.3003,31.3202,135600.0
2011-03-28 09:45:00,31.61,31.71,31.53,31.54,160800.0,31.3301,31.4292,31.2508,31.2607,160800.0
2011-03-28 09:50:00,31.53,31.67,31.52,31.66,84000.0,31.2508,31.3895,31.2409,31.3796,84000.0
2011-03-28 09:55:00,31.67,31.76,31.54,31.54,196800.0,31.3895,31.4787,31.2607,31.2607,196800.0
2011-03-28 10:00:00,31.54,31.58,31.5,31.53,115200.0,31.2607,31.3003,31.221,31.2508,115200.0
2011-03-28 10:05:00,31.55,31.55,31.41,31.54,102800.0,31.2706,31.2706,31.1318,31.2607,102800.0
2011-03-28 10:10:00,31.52,31.68,31.5,31.68,146000.0,31.2409,31.3995,31.221,31.3995,146000.0
2011-03-28 10:15:00,31.7,31.81,31.63,31.8,206800.0,31.4193,31.5283,31.3499,31.5184,206800.0
2011-03-28 10:20:00,31.8,31.87,31.77,31.78,139200.0,31.5184,31.5878,31.4887,31.4986,139200.0
2011-03-28 10:25:00,31.79,31.82,31.74,31.79,86000.0,31.5085,31.5382,31.4589,31.5085,86000.0
2011-03-28 10:30:00,31.77,31.84,31.71,31.81,61200.0,31.4887,31.558,31.4292,31.5283,61200.0
2011-03-28 10:35:00,31.8,31.88,31.74,31.74,89600.0,31.5184,31.5977,31.4589,31.4589,89600.0
2011-03-28 10:40:00,31.74,31.8,31.7,31.78,96000.0,31.4589,31.5184,31.4193,31.4986,96000.0
2011-03-28 10:45:00,31.78,31.95,31.78,31.86,146400.0,31.4986,31.6671,31.4986,31.5779,146400.0
2011-03-28 10:50:00,31.88,31.92,31.79,31.81,50400.0,31.5977,31.6373,31.5085,31.5283,50400.0
2011-03-28 10:55:00,31.81,31.85,31.8,31.8,35200.0,31.5283,31.5679,31.5184,31.5184,35200.0
2011-03-28 11:00:00,31.82,31.87,31.75,31.82,90400.0,31.5382,31.5878,31.4688,31.5382,90400.0
2011-03-28 11:05:00,31.84,31.9,31.82,31.9,30800.0,31.558,31.6175,31.5382,31.6175,30800.0
2011-03-28 11:10:00,31.9,31.92,31.88,31.9,73600.0,31.6175,31.6373,31.5977,31.6175,73600.0
2011-03-28 11:15:00,31.9,31.95,31.85,31.88,63200.0,31.6175,31.6671,31.5679,31.5977,63200.0
2011-03-28 11:20:00,31.9,31.93,31.89,31.91,25600.0,31.6175,31.6472,31.6076,31.6274,25600.0
2011-03-28 11:25:00,31.91,32.04,31.89,32.04,61600.0,31.6274,31.7563,31.6076,31.7563,61600.0
2011-03-28 11:30:00,32.04,32.1,32.0,32.02,122400.0,31.7563,31.8157,31.7166,31.7364,122400.0
2011-03-28 11:35:00,32.02,32.02,31.95,31.98,121200.0,31.7364,31.7364,31.6671,31.6968,121200.0
2011-03-28 11:40:00,31.97,31.97,31.89,31.93,85600.0,31.6869,31.6869,31.6076,31.6472,85600.0
2011-03-28 11:45:00,31.93,31.93,31.78,31.89,44000.0,31.6472,31.6472,31.4986,31.6076,44000.0
2011-03-28 11:50:00,31.9,31.97,31.9,31.95,82000.0,31.6175,31.6869,31.6175,31.6671,82000.0
2011-03-28 11:55:00,31.93,31.96,31.93,31.96,30000.0,31.6472,31.677,31.6472,31.677,30000.0
2011-03-28 12:00:00,31.96,32.0,31.95,31.99,32000.0,31.677,31.7166,31.6671,31.7067,32000.0
2011-03-28 12:05:00,31.97,31.98,31.93,31.98,22800.0,31.6869,31.6968,31.6472,31.6968,22800.0
2011-03-28 12:10:00,31.98,32.0,31.94,31.96,32800.0,31.6968,31.7166,31.6571,31.677,32800.0
2011-03-28 12:15:00,31.96,31.96,31.9,31.93,26800.0,31.677,31.677,31.6175,31.6472,26800.0
2011-03-28 12:20:00,31.94,31.97,31.94,31.94,26800.0,31.6571,31.6869,31.6571,31.6571,26800.0
2011-03-28 12:25:00,31.94,31.97,31.94,31.96,14400.0,31.6571,31.6869,31.6571,31.677,14400.0
2011-03-28 12:30:00,31.95,32.02,31.95,32.02,60000.0,31.6671,31.7364,31.6671,31.7364,60000.0
2011-03-28 12:35:00,31.99,32.06,31.98,32.0,83600.0,31.7067,31.7761,31.6968,31.7166,83600.0
2011-03-28 12:40:00,32.0,32.1,31.99,32.07,48800.0,31.7166,31.8157,31.7067,31.786,48800.0
2011-03-28 12:45:00,32.07,32.09,32.04,32.04,70400.0,31.786,31.8058,31.7563,31.7563,70400.0
2011-03-28 12:50:00,32.02,32.06,32.0,32.0,43600.0,31.7364,31.7761,31.7166,31.7166,43600.0
2011-03-28 12:55:00,32.02,32.04,31.96,32.01,48000.0,31.7364,31.7563,31.677,31.7265,48000.0
2011-03-28 13:00:00,32.02,32.04,32.0,32.02,28000.0,31.7364,31.7563,31.7166,31.7364,28000.0
2011-03-28 13:05:00,32.03,32.04,32.01,32.01,24800.0,31.7464,31.7563,31.7265,31.7265,24800.0
2011-03-28 13:10:00,32.02,32.1,32.02,32.08,42000.0,31.7364,31.8157,31.7364,31.7959,42000.0
2011-03-28 13:15:00,32.08,32.09,32.02,32.02,34400.0,31.7959,31.8058,31.7364,31.7364,34400.0
2011-03-28 13:20:00,32.02,32.08,32.01,32.07,32800.0,31.7364,31.7959,31.7265,31.786,32800.0
2011-03-28 13:25:00,32.07,32.1,32.06,32.06,47200.0,31.786,31.8157,31.7761,31.7761,47200.0
2011-03-28 13:30:00,32.07,32.12,32.07,32.11,53600.0,31.786,31.8356,31.786,31.8256,53600.0
2011-03-28 13:35:00,32.11,32.13,32.1,32.12,81600.0,31.8256,31.8455,31.8157,31.8356,81600.0
2011-03-28 13:40:00,32.12,32.19,32.11,32.18,74000.0,31.8356,31.9049,31.8256,31.895,74000.0
2011-03-28 13:45:00,32.17,32.18,32.11,32.15,36800.0,31.8851,31.895,31.8256,31.8653,36800.0
2011-03-28 13:50:00,32.15,32.15,32.1,32.11,31200.0,31.8653,31.8653,31.8157,31.8256,31200.0
2011-03-28 13:55:00,32.12,32.16,32.11,32.11,36400.0,31.8356,31.8752,31.8256,31.8256,36400.0
2011-03-28 14:00:00,32.11,32.13,32.1,32.11,53600.0,31.8256,31.8455,31.8157,31.8256,53600.0
2011-03-28 14:05:00,32.11,32.12,32.09,32.09,38800.0,31.8256,31.8356,31.8058,31.8058,38800.0
2011-03-28 14:10:00,32.09,32.1,32.04,32.1,46400.0,31.8058,31.8157,31.7563,31.8157,46400.0
2011-03-28 14:15:00,32.1,32.12,32.08,32.11,32000.0,31.8157,31.8356,31.7959,31.8256,32000.0
2011-03-28 14:20:00,32.12,32.17,32.11,32.16,38400.0,31.8356,31.8851,31.8256,31.8752,38400.0
2011-03-28 14:25:00,32.14,32.15,32.13,32.14,19600.0,31.8554,31.8653,31.8455,31.8554,19600.0
2011-03-28 14:30:00,32.13,32.15,32.11,32.14,24400.0,31.8455,31.8653,31.8256,31.8554,24400.0
2011-03-28 14:35:00,32.14,32.18,32.13,32.17,40000.0,31.8554,31.895,31.8455,31.8851,40000.0
2011-03-28 14:40:00,32.17,32.24,32.17,32.2,80000.0,31.8851,31.9545,31.8851,31.9148,80000.0
2011-03-28 14:45:00,32.21,32.22,32.18,32.21,74400.0,31.9248,31.9347,31.895,31.9248,74400.0
2011-03-28 14:50:00,32.21,32.23,32.15,32.19,105200.0,31.9248,31.9446,31.8653,31.9049,105200.0
2011-03-28 14:55:00,32.17,32.18,32.13,32.13,22800.0,31.8851,31.895,31.8455,31.8455,22800.0
2011-03-28 15:00:00,32.13,32.2,32.12,32.19,52800.0,31.8455,31.9148,31.8356,31.9049,52800.0
2011-03-28 15:05:00,32.19,32.21,32.17,32.18,42400.0,31.9049,31.9248,31.8851,31.895,42400.0
2011-03-28 15:10:00,32.18,32.21,32.17,32.18,44400.0,31.895,31.9248,31.8851,31.895,44400.0
2011-03-28 15:15:00,32.18,32.19,32.17,32.18,44800.0,31.895,31.9049,31.8851,31.895,44800.0
2011-03-28 15:20:00,32.17,32.2,32.16,32.19,82800.0,31.8851,31.9148,31.8752,31.9049,82800.0
2011-03-28 15:25:00,32.19,32.2,32.12,32.13,130800.0,31.9049,31.9148,31.8356,31.8455,130800.0
2011-03-28 15:30:00,32.13,32.19,32.13,32.18,124800.0,31.8455,31.9049,31.8455,31.895,124800.0
2011-03-28 15:35:00,32.17,32.2,32.13,32.18,146800.0,31.8851,31.9148,31.8455,31.895,146800.0
2011-03-28 15:40:00,32.17,32.18,32.06,32.07,188000.0,31.8851,31.895,31.7761,31.786,188000.0
2011-03-28 15:45:00,32.06,32.06,31.97,32.02,222800.0,31.7761,31.7761,31.6869,31.7364,222800.0
2011-03-28 15:50:00,32.02,32.08,32.01,32.02,107200.0,31.7364,31.7959,31.7265,31.7364,107200.0
2011-03-28 15:55:00,32.01,32.03,31.98,32.01,213200.0,31.7265,31.7464,31.6968,31.7265,213200.0
2011-03-29 09:30:00,31.77,31.93,31.66,31.68,184400.0,31.4887,31.6472,31.3796,31.3995,184400.0
2011-03-29 09:35:00,31.66,31.75,31.64,31.74,114000.0,31.3796,31.4688,31.3598,31.4589,114000.0
2011-03-29 09:40:00,31.75,31.92,31.73,31.84,162400.0,31.4688,31.6373,31.449,31.558,162400.0
2011-03-29 09:45:00,31.84,31.99,31.79,31.86,130000.0,31.558,31.7067,31.5085,31.5779,130000.0
2011-03-29 09:50:00,31.88,32.24,31.88,32.08,216800.0,31.5977,31.9545,31.5977,31.7959,216800.0
2011-03-29 09:55:00,32.07,32.12,31.99,32.07,68400.0,31.786,31.8356,31.7067,31.786,68400.0
2011-03-29 10:00:00,32.07,32.29,32.04,32.27,182400.0,31.786,32.004,31.7563,31.9842,182400.0
2011-03-29 10:05:00,32.27,32.36,32.2,32.22,202800.0,31.9842,32.0734,31.9148,31.9347,202800.0
2011-03-29 10:10:00,32.24,32.27,32.14,32.18,255600.0,31.9545,31.9842,31.8554,31.895,255600.0
2011-03-29 10:15:00,32.19,32.23,32.05,32.1,178800.0,31.9049,31.9446,31.7662,31.8157,178800.0
2011-03-29 10:20:00,32.11,32.16,32.05,32.08,161600.0,31.8256,31.8752,31.7662,31.7959,161600.0
2011-03-29 10:25:00,32.11,32.14,31.99,32.01,81200.0,31.8256,31.8554,31.7067,31.7265,81200.0
2011-03-29 10:30:00,32.0,32.09,32.0,32.07,92000.0,31.7166,31.8058,31.7166,31.786,92000.0
2011-03-29 10:35:00,32.06,32.07,31.98,32.0,99200.0,31.7761,31.786,31.6968,31.7166,99200.0
2011-03-29 10:40:00,32.02,32.06,31.98,32.01,52800.0,31.7364,31.7761,31.6968,31.7265,52800.0
2011-03-29 10:45:00,32.01,32.18,32.01,32.06,115600.0,31.7265,31.895,31.7265,31.7761,115600.0
2011-03-29 10:50:00,32.06,32.08,31.98,31.99,98800.0,31.7761,31.7959,31.6968,31.7067,98800.0
2011-03-29 10:55:00,32.01,32.05,31.95,32.03,93200.0,31.7265,31.7662,31.6671,31.7464,93200.0
2011-03-29 11:00:00,32.04,32.13,31.98,32.13,83200.0,31.7563,31.8455,31.6968,31.8455,83200.0
2011-03-29 11:05:00,32.13,32.23,32.1,32.23,149200.0,31.8455,31.9446,31.8157,31.9446,149200.0
2011-03-29 11:10:00,32.22,32.25,32.11,32.14,130800.0,31.9347,31.9644,31.8256,31.8554,130800.0
2011-03-29 11:15:00,32.16,32.16,32.1,32.13,76800.0,31.8752,31.8752,31.8157,31.8455,76800.0
2011-03-29 11:20:00,32.12,32.2,32.1,32.13,71600.0,31.8356,31.9148,31.8157,31.8455,71600.0
2011-03-29 11:25:00,32.13,32.2,32.12,32.13,68000.0,31.8455,31.9148,31.8356,31.8455,68000.0
2011-03-29 11:30:00,32.14,32.16,32.1,32.1,112000.0,31.8554,31.8752,31.8157,31.8157,112000.0
2011-03-29 11:35:00,32.1,32.15,32.03,32.07,72800.0,31.8157,31.8653,31.7464,31.786,72800.0
2011-03-29 11:40:00,32.07,32.12,32.04,32.09,22000.0,31.786,31.8356,31.7563,31.8058,22000.0
2011-03-29 11:45:00,32.11,32.13,32.02,32.03,47600.0,31.8256,31.8455,31.7364,31.7464,47600.0
2011-03-29 11:50:00,32.03,32.05,31.97,31.98,125200.0,31.7464,31.7662,31.6869,31.6968,125200.0
2011-03-29 11:55:00,31.99,31.99,31.84,31.9,164800.0,31.7067,31.7067,31.558,31.6175,164800.0
2011-03-29 12:00:00,31.9,31.96,31.9,31.96,91200.0,31.6175,31.677,31.6175,31.677,91200.0
2011-03-29 12:05:00,31.97,31.98,31.93,31.96,95200.0,31.6869,31.6968,31.6472,31.677,95200.0
2011-03-29 12:10:00,31.97,31.99,31.93,31.93,105600.0,31.6869,31.7067,31.6472,31.6472,105600.0
2011-03-29 12:15:00,31.93,31.93,31.87,31.93,159200.0,31.6472,31.6472,31.5878,31.6472,159200.0
2011-03-29 12:20:00,31.92,31.93,31.89,31.9,71200.0,31.6373,31.6472,31.6076,31.6175,71200.0
2011-03-29 12:25:00,31.9,31.91,31.81,31.81,93200.0,31.6175,31.6274,31.5283,31.5283,93200.0
2011-03-29 12:30:00,31.8,31.83,31.73,31.73,206800.0,31.5184,31.5481,31.449,31.449,206800.0
2011-03-29 12:35:00,31.74,31.79,31.74,31.76,81600.0,31.4589,31.5085,31.4589,31.4787,81600.0
2011-03-29 12:40:00,31.76,31.76,31.71,31.72,88800.0,31.4787,31.4787,31.4292,31.4391,88800.0
2011-03-29 12:45:00,31.72,31.75,31.71,31.75,80800.0,31.4391,31.4688,31.4292,31.4688,80800.0
2011-03-29 12:50:00,31.76,31.82,31.76,31.76,108400.0,31.4787,31.5382,31.4787,31.4787,108400.0
2011-03-29 12:55:00,31.77,31.8,31.74,31.76,99600.0,31.4887,31.5184,31.4589,31.4787,99600.0
2011-03-29 13:00:00,31.76,31.81,31.74,31.77,45600.0,31.4787,31.5283,31.4589,31.4887,45600.0
2011-03-29 13:05:00,31.77,31.79,31.7,31.71,92400.0,31.4887,31.5085,31.4193,31.4292,92400.0
2011-03-29 13:10:00,31.71,31.72,31.7,31.71,67600.0,31.4292,31.4391,31.4193,31.4292,67600.0
2011-03-29 13:15:00,31.7,31.75,31.69,31.73,83200.0,31.4193,31.4688,31.4094,31.449,83200.0
2011-03-29 13:20:00,31.74,31.79,31.71,31.75,65600.0,31.4589,31.5085,31.4292,31.4688,65600.0
2011-03-29 13:25:00,31.74,31.75,31.69,31.69,86800.0,31.4589,31.4688,31.4094,31.4094,86800.0
2011-03-29 13:30:00,31.69,31.7,31.67,31.67,115200.0,31.4094,31.4193,31.3895,31.3895,115200.0
2011-03-29 13:35:00,31.68,31.69,31.6,31.61,145200.0,31.3995,31.4094,31.3202,31.3301,145200.0
2011-03-29 13:40:00,31.61,31.61,31.54,31.54,151600.0,31.3301,31.3301,31.2607,31.2607,151600.0
2011-03-29 13:45:00,31.54,31.59,31.53,31.59,133200.0,31.2607,31.3102,31.2508,31.3102,133200.0
2011-03-29 13:50:00,31.59,31.6,31.56,31.59,67600.0,31.3102,31.3202,31.2805,31.3102,67600.0
2011-03-29 13:55:00,31.59,31.69,31.59,31.69,104400.0,31.3102,31.4094,31.3102,31.4094,104400.0
2011-03-29 14:00:00,31.69,31.82,31.68,31.78,103200.0,31.4094,31.5382,31.3995,31.4986,103200.0
2011-03-29 14:05:00,31.78,31.84,31.78,31.84,70400.0,31.4986,31.558,31.4986,31.558,70400.0
2011-03-29 14:10:00,31.82,31.84,31.72,31.74,126400.0,31.5382,31.558,31.4391,31.4589,126400.0
2011-03-29 14:15:00,31.74,31.79,31.74,31.78,26400.0,31.4589,31.5085,31.4589,31.4986,26400.0
2011-03-29 14:20:00,31.8,31.81,31.79,31.79,58400.0,31.5184,31.5283,31.5085,31.5085,58400.0
2011-03-29 14:25:00,31.8,31.81,31.75,31.76,22400.0,31.5184,31.5283,31.4688,31.4787,22400.0
2011-03-29 14:30:00,31.76,31.84,31.76,31.83,36000.0,31.4787,31.558,31.4787,31.5481,36000.0
2011-03-29 14:35:00,31.84,31.87,31.8,31.81,31200.0,31.558,31.5878,31.5184,31.5283,31200.0
2011-03-29 14:40:00,31.82,31.84,31.81,31.82,36400.0,31.5382,31.558,31.5283,31.5382,36400.0
2011-03-29 14:45:00,31.82,31.88,31.82,31.85,68400.0,31.5382,31.5977,31.5382,31.5679,68400.0
2011-03-29 14:50:00,31.85,31.88,31.83,31.87,81200.0,31.5679,31.5977,31.5481,31.5878,81200.0
2011-03-29 14:55:00,31.86,31.88,31.82,31.82,28000.0,31.5779,31.5977,31.5382,31.5382,28000.0
2011-03-29 15:00:00,31.83,31.87,31.83,31.87,30000.0,31.5481,31.5878,31.5481,31.5878,30000.0
2011-03-29 15:05:00,31.88,31.88,31.79,31.82,92800.0,31.5977,31.5977,31.5085,31.5382,92800.0
2011-03-29 15:10:00,31.81,31.82,31.78,31.81,113200.0,31.5283,31.5382,31.4986,31.5283,113200.0
2011-03-29 15:15:00,31.81,31.85,31.79,31.81,88000.0,31.5283,31.5679,31.5085,31.5283,88000.0
2011-03-29 15:20:00,31.81,31.88,31.8,31.86,112800.0,31.5283,31.5977,31.5184,31.5779,112800.0
2011-03-29 15:25:00,31.86,31.88,31.83,31.86,98800.0,31.5779,31.5977,31.5481,31.5779,98800.0
2011-03-29 15:30:00,31.86,31.87,31.79,31.8,54800.0,31.5779,31.5878,31.5085,31.5184,54800.0
2011-03-29 15:35:00,31.81,31.82,31.77,31.8,50400.0,31.5283,31.5382,31.4887,31.5184,50400.0
2011-03-29 15:40:00,31.8,31.81,31.76,31.8,60000.0,31.5184,31.5283,31.4787,31.5184,60000.0
2011-03-29 15:45:00,31.81,31.86,31.8,31.84,154800.0,31.5283,31.5779,31.5184,31.558,154800.0
2011-03-29 15:50:00,31.85,31.87,31.82,31.82,184800.0,31.5679,31.5878,31.5382,31.5382,184800.0
2011-03-29 15:55:00,31.82,31.85,31.79,31.83,290400.0,31.5382,31.5679,31.5085,31.5481,290400.0
2011-03-30 09:30:00,31.98,32.11,31.91,32.1,298400.0,31.6968,31.8256,31.6274,31.8157,298400.0
2011-03-30 09:35:00,32.1,32.41,32.1,32.39,386400.0,31.8157,32.123,31.8157,32.1032,386400.0
2011-03-30 09:40:00,32.39,32.41,32.3,32.36,212400.0,32.1032,32.123,32.014,32.0734,212400.0
2011-03-30 09:45:00,32.35,32.36,32.02,32.16,212400.0,32.0635,32.0734,31.7364,31.8752,212400.0
2011-03-30 09:50:00,32.14,32.14,31.94,32.04,172400.0,31.8554,31.8554,31.6571,31.7563,172400.0
2011-03-30 09:55:00,32.01,32.2,32.0,32.18,174400.0,31.7265,31.9148,31.7166,31.895,174400.0
2011-03-30 10:00:00,32.2,32.28,32.13,32.19,125200.0,31.9148,31.9941,31.8455,31.9049,125200.0
2011-03-30 10:05:00,32.19,32.19,31.89,31.89,176800.0,31.9049,31.9049,31.6076,31.6076,176800.0
2011-03-30 10:10:00,31.89,32.07,31.88,31.98,127200.0,31.6076,31.786,31.5977,31.6968,127200.0
2011-03-30 10:15:00,31.99,32.02,31.91,32.02,58000.0,31.7067,31.7364,31.6274,31.7364,58000.0
2011-03-30 10:20:00,32.04,32.11,32.0,32.08,31600.0,31.7563,31.8256,31.7166,31.7959,31600.0
2011-03-30 10:25:00,32.08,32.12,32.02,32.02,92000.0,31.7959,31.8356,31.7364,31.7364,92000.0
2011-03-30 10:30:00,32.04,32.12,32.0,32.07,89200.0,31.7563,31.8356,31.7166,31.786,89200.0
2011-03-30 10:35:00,32.07,32.13,32.06,32.11,70000.0,31.786,31.8455,31.7761,31.8256,70000.0
2011-03-30 10:40:00,32.1,32.22,32.09,32.22,88000.0,31.8157,31.9347,31.8058,31.9347,88000.0
2011-03-30 10:45:00,32.21,32.27,32.19,32.27,115600.0,31.9248,31.9842,31.9049,31.9842,115600.0
2011-03-30 10:50:00,32.26,32.36,32.24,32.35,125600.0,31.9743,32.0734,31.9545,32.0635,125600.0
2011-03-30 10:55:00,32.35,32.55,32.35,32.52,406400.0,32.0635,32.2617,32.0635,32.232,406400.0
2011-03-30 11:00:00,32.53,32.55,32.45,32.47,182000.0,32.2419,32.2617,32.1626,32.1825,182000.0
2011-03-30 11:05:00,32.46,32.61,32.45,32.61,171600.0,32.1725,32.3212,32.1626,32.3212,171600.0
2011-03-30 11:10:00,32.59,32.7,32.55,32.69,339200.0,32.3014,32.4104,32.2617,32.4005,339200.0
2011-03-30 11:15:00,32.69,32.71,32.65,32.67,193200.0,32.4005,32.4203,32.3609,32.3807,193200.0
2011-03-30 11:20:00,32.69,32.69,32.6,32.65,88400.0,32.4005,32.4005,32.3113,32.3609,88400.0
2011-03-30 11:25:00,32.65,32.66,32.6,32.64,63200.0,32.3609,32.3708,32.3113,32.3509,63200.0
2011-03-30 11:30:00,32.66,32.66,32.58,32.63,91600.0,32.3708,32.3708,32.2915,32.341,91600.0
2011-03-30 11:35:00,32.64,32.68,32.63,32.65,55600.0,32.3509,32.3906,32.341,32.3609,55600.0
2011-03-30 11:40:00,32.65,32.68,32.64,32.67,69600.0,32.3609,32.3906,32.3509,32.3807,69600.0
2011-03-30 11:45:00,32.66,32.68,32.59,32.62,64400.0,32.3708,32.3906,32.3014,32.3311,64400.0
2011-03-30 11:50:00,32.61,32.63,32.56,32.56,81200.0,32.3212,32.341,32.2717,32.2717,81200.0
2011-03-30 11:55:00,32.56,32.6,32.56,32.6,51200.0,32.2717,32.3113,32.2717,32.3113,51200.0
2011-03-30 12:00:00,32.6,32.69,32.6,32.69,176800.0,32.3113,32.4005,32.3113,32.4005,176800.0
2011-03-30 12:05:00,32.69,32.73,32.67,32.73,141600.0,32.4005,32.4402,32.3807,32.4402,141600.0
2011-03-30 12:10:00,32.72,32.8,32.72,32.79,250000.0,32.4302,32.5095,32.4302,32.4996,250000.0
2011-03-30 12:15:00,32.81,32.85,32.77,32.81,184400.0,32.5194,32.5591,32.4798,32.5194,184400.0
2011-03-30 12:20:00,32.81,32.84,32.8,32.83,122000.0,32.5194,32.5492,32.5095,32.5393,122000.0
2011-03-30 12:25:00,32.83,32.84,32.8,32.81,78400.0,32.5393,32.5492,32.5095,32.5194,78400.0
2011-03-30 12:30:00,32.81,32.93,32.8,32.92,176400.0,32.5194,32.6384,32.5095,32.6285,176400.0
2011-03-30 12:35:00,32.93,33.05,32.91,33.04,260000.0,32.6384,32.7573,32.6186,32.7474,260000.0
2011-03-30 12:40:00,33.02,33.1,33.02,33.07,275200.0,32.7276,32.8069,32.7276,32.7771,275200.0
2011-03-30 12:45:00,33.07,33.08,33.02,33.05,85600.0,32.7771,32.7871,32.7276,32.7573,85600.0
2011-03-30 12:50:00,33.05,33.09,33.05,33.07,96800.0,32.7573,32.797,32.7573,32.7771,96800.0
2011-03-30 12:55:00,33.07,33.09,33.01,33.07,126800.0,32.7771,32.797,32.7177,32.7771,126800.0
2011-03-30 13:00:00,33.06,33.1,33.02,33.09,160400.0,32.7672,32.8069,32.7276,32.797,160400.0
2011-03-30 13:05:00,33.08,33.15,33.07,33.15,172800.0,32.7871,32.8564,32.7771,32.8564,172800.0
2011-03-30 13:10:00,33.14,33.28,33.14,33.25,526400.0,32.8465,32.9853,32.8465,32.9555,526400.0
2011-03-30 13:15:00,33.25,33.27,33.2,33.27,138400.0,32.9555,32.9754,32.906,32.9754,138400.0
2011-03-30 13:20:00,33.27,33.42,33.27,33.37,440000.0,32.9754,33.124,32.9754,33.0745,440000.0
2011-03-30 13:25:00,33.37,33.47,33.33,33.44,353200.0,33.0745,33.1736,33.0348,33.1439,353200.0
2011-03-30 13:30:00,33.43,33.5,33.39,33.42,316800.0,33.134,33.2033,33.0943,33.124,316800.0
2011-03-30 13:35:00,33.42,33.46,33.38,33.42,142800.0,33.124,33.1637,33.0844,33.124,142800.0
2011-03-30 13:40:00,33.43,33.46,33.41,33.43,178000.0,33.134,33.1637,33.1141,33.134,178000.0
2011-03-30 13:45:00,33.42,33.48,33.41,33.46,137200.0,33.124,33.1835,33.1141,33.1637,137200.0
2011-03-30 13:50:00,33.46,33.5,33.42,33.42,158800.0,33.1637,33.2033,33.124,33.124,158800.0
2011-03-30 13:55:00,33.41,33.42,33.26,33.29,330000.0,33.1141,33.124,32.9655,32.9952,330000.0
2011-03-30 14:00:00,33.27,33.3,33.22,33.22,162400.0,32.9754,33.0051,32.9258,32.9258,162400.0
2011-03-30 14:05:00,33.22,33.26,33.19,33.24,148400.0,32.9258,32.9655,32.8961,32.9456,148400.0
2011-03-30 14:10:00,33.25,33.25,33.19,33.2,79200.0,32.9555,32.9555,32.8961,32.906,79200.0
2011-03-30 14:15:00,33.2,33.2,33.16,33.18,89200.0,32.906,32.906,32.8663,32.8862,89200.0
2011-03-30 14:20:00,33.18,33.27,33.18,33.2,128400.0,32.8862,32.9754,32.8862,32.906,128400.0
2011-03-30 14:25:00,33.21,33.22,33.11,33.15,165200.0,32.9159,32.9258,32.8168,32.8564,165200.0
2011-03-30 14:30:00,33.15,33.29,33.13,33.27,237200.0,32.8564,32.9952,32.8366,32.9754,237200.0
2011-03-30 14:35:00,33.27,33.35,33.26,33.33,169600.0,32.9754,33.0547,32.9655,33.0348,169600.0
2011-03-30 14:40:00,33.33,33.33,33.27,33.29,101200.0,33.0348,33.0348,32.9754,32.9952,101200.0
2011-03-30 14:45:00,33.3,33.3,33.19,33.21,136000.0,33.0051,33.0051,32.8961,32.9159,136000.0
2011-03-30 14:50:00,33.2,33.27,33.18,33.26,122400.0,32.906,32.9754,32.8862,32.9655,122400.0
2011-03-30 14:55:00,33.25,33.32,33.23,33.28,139200.0,32.9555,33.0249,32.9357,32.9853,139200.0
2011-03-30 15:00:00,33.27,33.39,33.23,33.39,171200.0,32.9754,33.0943,32.9357,33.0943,171200.0
2011-03-30 15:05:00,33.39,33.48,33.36,33.48,380800.0,33.0943,33.1835,33.0646,33.1835,380800.0
2011-03-30 15:10:00,33.48,33.56,33.45,33.54,418800.0,33.1835,33.2628,33.1538,33.243,418800.0
2011-03-30 15:15:00,33.53,33.66,33.53,33.63,511200.0,33.2331,33.3619,33.2331,33.3322,511200.0
2011-03-30 15:20:00,33.64,33.64,33.58,33.62,198000.0,33.3421,33.3421,33.2826,33.3223,198000.0
2011-03-30 15:25:00,33.62,33.65,33.54,33.55,176000.0,33.3223,33.352,33.243,33.2529,176000.0
2011-03-30 15:30:00,33.54,33.6,33.42,33.46,283200.0,33.243,33.3024,33.124,33.1637,283200.0
2011-03-30 15:35:00,33.46,33.47,33.4,33.43,290800.0,33.1637,33.1736,33.1042,33.134,290800.0
2011-03-30 15:40:00,33.42,33.51,33.41,33.49,342000.0,33.124,33.2132,33.1141,33.1934,342000.0
2011-03-30 15:45:00,33.49,33.57,33.49,33.5,495600.0,33.1934,33.2727,33.1934,33.2033,495600.0
2011-03-30 15:50:00,33.5,33.6,33.47,33.59,496400.0,33.2033,33.3024,33.1736,33.2925,496400.0
2011-03-30 15:55:00,33.6,33.7,33.59,33.63,1048400.0,33.3024,33.4016,33.2925,33.3322,1048400.0
2011-03-31 09:30:00,33.12,33.37,33.04,33.23,682400.0,32.8267,33.0745,32.7474,32.9357,682400.0
2011-03-31 09:35:00,33.23,33.49,33.23,33.31,558800.0,32.9357,33.1934,32.9357,33.015,558800.0
2011-03-31 09:40:00,33.32,33.48,33.3,33.45,274400.0,33.0249,33.1835,33.0051,33.1538,274400.0
2011-03-31 09:45:00,33.42,33.46,33.26,33.35,256000.0,33.124,33.1637,32.9655,33.0547,256000.0
2011-03-31 09:50:00,33.35,33.44,33.27,33.37,326400.0,33.0547,33.1439,32.9754,33.0745,326400.0
2011-03-31 09:55:00,33.34,33.45,33.29,33.42,226000.0,33.0447,33.1538,32.9952,33.124,226000.0
2011-03-31 10:00:00,33.42,33.47,33.16,33.17,270400.0,33.124,33.1736,32.8663,32.8763,270400.0
2011-03-31 10:05:00,33.18,33.23,33.02,33.08,161600.0,32.8862,32.9357,32.7276,32.7871,161600.0
2011-03-31 10:10:00,33.08,33.09,32.92,33.05,230000.0,32.7871,32.797,32.6285,32.7573,230000.0
2011-03-31 10:15:00,33.02,33.1,32.96,33.07,224000.0,32.7276,32.8069,32.6681,32.7771,224000.0
2011-03-31 10:20:00,33.05,33.24,33.05,33.14,178000.0,32.7573,32.9456,32.7573,32.8465,178000.0
2011-03-31 10:25:00,33.14,33.18,33.04,33.05,124000.0,32.8465,32.8862,32.7474,32.7573,124000.0
2011-03-31 10:30:00,33.06,33.14,33.0,33.11,125200.0,32.7672,32.8465,32.7078,32.8168,125200.0
2011-03-31 10:35:00,33.13,33.15,33.08,33.13,168800.0,32.8366,32.8564,32.7871,32.8366,168800.0
2011-03-31 10:40:00,33.12,33.2,33.11,33.19,118400.0,32.8267,32.906,32.8168,32.8961,118400.0
2011-03-31 10:45:00,33.18,33.2,33.15,33.16,76000.0,32.8862,32.906,32.8564,32.8663,76000.0
2011-03-31 10:50:00,33.16,33.22,33.14,33.21,76800.0,32.8663,32.9258,32.8465,32.9159,76800.0
2011-03-31 10:55:00,33.2,33.2,33.12,33.16,57600.0,32.906,32.906,32.8267,32.8663,57600.0
2011-03-31 11:00:00,33.16,33.21,33.13,33.13,42800.0,32.8663,32.9159,32.8366,32.8366,42800.0
2011-03-31 11:05:00,33.15,33.17,33.12,33.13,116400.0,32.8564,32.8763,32.8267,32.8366,116400.0
2011-03-31 11:10:00,33.12,33.15,33.12,33.13,69200.0,32.8267,32.8564,32.8267,32.8366,69200.0
2011-03-31 11:15:00,33.13,33.13,33.1,33.1,98000.0,32.8366,32.8366,32.8069,32.8069,98000.0
2011-03-31 11:20:00,33.11,33.13,33.07,33.08,87200.0,32.8168,32.8366,32.7771,32.7871,87200.0
2011-03-31 11:25:00,33.08,33.15,33.08,33.1,79600.0,32.7871,32.8564,32.7871,32.8069,79600.0
2011-03-31 11:30:00,33.1,33.16,33.08,33.08,147600.0,32.8069,32.8663,32.7871,32.7871,147600.0
2011-03-31 11:35:00,33.08,33.13,33.04,33.13,72800.0,32.7871,32.8366,32.7474,32.8366,72800.0
2011-03-31 11:40:00,33.13,33.15,33.1,33.1,30000.0,32.8366,32.8564,32.8069,32.8069,30000.0
2011-03-31 11:45:00,33.1,33.14,33.08,33.12,64400.0,32.8069,32.8465,32.7871,32.8267,64400.0
2011-03-31 11:50:00,33.12,33.14,33.09,33.11,23200.0,32.8267,32.8465,32.797,32.8168,23200.0
2011-03-31 11:55:00,33.12,33.12,33.05,33.1,14000.0,32.8267,32.8267,32.7573,32.8069,14000.0
2011-03-31 12:00:00,33.09,33.12,33.06,33.1,36800.0,32.797,32.8267,32.7672,32.8069,36800.0
2011-03-31 12:05:00,33.11,33.13,33.08,33.13,42800.0,32.8168,32.8366,32.7871,32.8366,42800.0
2011-03-31 12:10:00,33.13,33.14,33.08,33.1,36000.0,32.8366,32.8465,32.7871,32.8069,36000.0
2011-03-31 12:15:00,33.09,33.1,33.04,33.1,47600.0,32.797,32.8069,32.7474,32.8069,47600.0
2011-03-31 12:20:00,33.1,33.11,33.07,33.09,31200.0,32.8069,32.8168,32.7771,32.797,31200.0
2011-03-31 12:25:00,33.09,33.19,33.09,33.17,66400.0,32.797,32.8961,32.797,32.8763,66400.0
2011-03-31 12:30:00,33.16,33.17,33.13,33.15,35200.0,32.8663,32.8763,32.8366,32.8564,35200.0
2011-03-31 12:35:00,33.14,33.14,33.03,33.04,63600.0,32.8465,32.8465,32.7375,32.7474,63600.0
2011-03-31 12:40:00,33.05,33.09,33.02,33.05,65600.0,32.7573,32.797,32.7276,32.7573,65600.0
2011-03-31 12:45:00,33.04,33.09,33.01,33.05,65200.0,32.7474,32.797,32.7177,32.7573,65200.0
2011-03-31 12:50:00,33.04,33.08,32.99,33.04,179600.0,32.7474,32.7871,32.6978,32.7474,179600.0
2011-03-31 12:55:00,33.05,33.08,33.04,33.06,84000.0,32.7573,32.7871,32.7474,32.7672,84000.0
2011-03-31 13:00:00,33.05,33.12,33.05,33.12,70800.0,32.7573,32.8267,32.7573,32.8267,70800.0
2011-03-31 13:05:00,33.12,33.15,33.09,33.12,54800.0,32.8267,32.8564,32.797,32.8267,54800.0
2011-03-31 13:10:00,33.12,33.13,33.08,33.09,80000.0,32.8267,32.8366,32.7871,32.797,80000.0
2011-03-31 13:15:00,33.09,33.1,33.07,33.07,31600.0,32.797,32.8069,32.7771,32.7771,31600.0
2011-03-31 13:20:00,33.08,33.16,33.08,33.15,64000.0,32.7871,32.8663,32.7871,32.8564,64000.0
2011-03-31 13:25:00,33.15,33.23,33.13,33.21,214400.0,32.8564,32.9357,32.8366,32.9159,214400.0
2011-03-31 13:30:00,33.22,33.24,33.21,33.21,111600.0,32.9258,32.9456,32.9159,32.9159,111600.0
2011-03-31 13:35:00,33.21,33.24,33.19,33.2,89600.0,32.9159,32.9456,32.8961,32.906,89600.0
2011-03-31 13:40:00,33.19,33.24,33.19,33.22,37600.0,32.8961,32.9456,32.8961,32.9258,37600.0
2011-03-31 13:45:00,33.21,33.22,33.19,33.2,74400.0,32.9159,32.9258,32.8961,32.906,74400.0
2011-03-31 13:50:00,33.2,33.2,33.16,33.18,89200.0,32.906,32.906,32.8663,32.8862,89200.0
2011-03-31 13:55:00,33.17,33.19,33.1,33.16,80000.0,32.8763,32.8961,32.8069,32.8663,80000.0
2011-03-31 14:00:00,33.17,33.2,33.17,33.19,111600.0,32.8763,32.906,32.8763,32.8961,111600.0
2011-03-31 14:05:00,33.2,33.2,33.17,33.19,72000.0,32.906,32.906,32.8763,32.8961,72000.0
2011-03-31 14:10:00,33.2,33.22,33.19,33.21,98000.0,32.906,32.9258,32.8961,32.9159,98000.0
2011-03-31 14:15:00,33.22,33.25,33.2,33.23,67200.0,32.9258,32.9555,32.906,32.9357,67200.0
2011-03-31 14:20:00,33.22,33.23,33.2,33.2,32000.0,32.9258,32.9357,32.906,32.906,32000.0
2011-03-31 14:25:00,33.21,33.22,33.17,33.2,62000.0,32.9159,32.9258,32.8763,32.906,62000.0
2011-03-31 14:30:00,33.2,33.22,33.16,33.16,91600.0,32.906,32.9258,32.8663,32.8663,91600.0
2011-03-31 14:35:00,33.17,33.22,33.16,33.22,102000.0,32.8763,32.9258,32.8663,32.9258,102000.0
2011-03-31 14:40:00,33.22,33.23,33.21,33.22,35600.0,32.9258,32.9357,32.9159,32.9258,35600.0
2011-03-31 14:45:00,33.22,33.24,33.21,33.21,66400.0,32.9258,32.9456,32.9159,32.9159,66400.0
2011-03-31 14:50:00,33.22,33.36,33.2,33.36,172400.0,32.9258,33.0646,32.906,33.0646,172400.0
2011-03-31 14:55:00,33.37,33.38,33.34,33.38,61600.0,33.0745,33.0844,33.0447,33.0844,61600.0
2011-03-31 15:00:00,33.36,33.38,33.32,33.33,114800.0,33.0646,33.0844,33.0249,33.0348,114800.0
2011-03-31 15:05:00,33.33,33.34,33.32,33.33,61200.0,33.0348,33.0447,33.0249,33.0348,61200.0
2011-03-31 15:10:00,33.32,33.33,33.28,33.29,79200.0,33.0249,33.0348,32.9853,32.9952,79200.0
2011-03-31 15:15:00,33.29,33.35,33.28,33.34,83600.0,32.9952,33.0547,32.9853,33.0447,83600.0
2011-03-31 15:20:00,33.35,33.35,33.32,33.32,63200.0,33.0547,33.0547,33.0249,33.0249,63200.0
2011-03-31 15:25:00,33.32,33.35,33.31,33.34,77600.0,33.0249,33.0547,33.015,33.0447,77600.0
2011-03-31 15:30:00,33.35,33.37,33.32,33.34,138800.0,33.0547,33.0745,33.0249,33.0447,138800.0
2011-03-31 15:35:00,33.34,33.4,33.3,33.39,182800.0,33.0447,33.1042,33.0051,33.0943,182800.0
2011-03-31 15:40:00,33.38,33.44,33.37,33.43,276400.0,33.0844,33.1439,33.0745,33.134,276400.0
2011-03-31 15:45:00,33.42,33.43,33.33,33.4,266000.0,33.124,33.134,33.0348,33.1042,266000.0
2011-03-31 15:50:00,33.4,33.46,33.39,33.44,178400.0,33.1042,33.1637,33.0943,33.1439,178400.0
2011-03-31 15:55:00,33.44,33.48,33.39,33.41,657200.0,33.1439,33.1835,33.0943,33.1141,657200.0
2011-04-01 09:30:00,33.61,33.95,33.56,33.84,531200.0,33.3124,33.6493,33.2628,33.5403,531200.0
2011-04-01 09:35:00,33.81,33.96,33.68,33.77,224400.0,33.5106,33.6593,33.3817,33.4709,224400.0
2011-04-01 09:40:00,33.8,33.86,33.63,33.74,221600.0,33.5007,33.5601,33.3322,33.4412,221600.0
2011-04-01 09:45:00,33.74,33.8,33.52,33.52,268000.0,33.4412,33.5007,33.2232,33.2232,268000.0
2011-04-01 09:50:00,33.53,33.58,33.41,33.56,354800.0,33.2331,33.2826,33.1141,33.2628,354800.0
2011-04-01 09:55:00,33.56,33.69,33.53,33.63,134400.0,33.2628,33.3917,33.2331,33.3322,134400.0
2011-04-01 10:00:00,33.67,33.75,33.56,33.74,162400.0,33.3718,33.4511,33.2628,33.4412,162400.0
2011-04-01 10:05:00,33.74,33.81,33.66,33.73,158000.0,33.4412,33.5106,33.3619,33.4313,158000.0
2011-04-01 10:10:00,33.73,33.94,33.7,33.91,217600.0,33.4313,33.6394,33.4016,33.6097,217600.0
2011-04-01 10:15:00,33.92,34.08,33.9,34.05,350400.0,33.6196,33.7782,33.5998,33.7485,350400.0
2011-04-01 10:20:00,34.06,34.17,33.97,34.11,257200.0,33.7584,33.8674,33.6692,33.8079,257200.0
2011-04-01 10:25:00,34.1,34.13,33.74,33.79,344800.0,33.798,33.8278,33.4412,33.4908,344800.0
2011-04-01 10:30:00,33.77,33.88,33.72,33.82,240400.0,33.4709,33.58,33.4214,33.5205,240400.0
2011-04-01 10:35:00,33.84,33.89,33.73,33.8,90400.0,33.5403,33.5899,33.4313,33.5007,90400.0
2011-04-01 10:40:00,33.75,33.8,33.69,33.72,115200.0,33.4511,33.5007,33.3917,33.4214,115200.0
2011-04-01 10:45:00,33.69,33.71,33.49,33.51,192800.0,33.3917,33.4115,33.1934,33.2132,192800.0
2011-04-01 10:50:00,33.51,33.57,33.38,33.45,310000.0,33.2132,33.2727,33.0844,33.1538,310000.0
2011-04-01 10:55:00,33.45,33.65,33.36,33.63,240400.0,33.1538,33.352,33.0646,33.3322,240400.0
2011-04-01 11:00:00,33.63,33.79,33.61,33.77,218400.0,33.3322,33.4908,33.3124,33.4709,218400.0
2011-04-01 11:05:00,33.78,33.81,33.7,33.79,74400.0,33.4809,33.5106,33.4016,33.4908,74400.0
2011-04-01 11:10:00,33.77,33.79,33.72,33.74,63600.0,33.4709,33.4908,33.4214,33.4412,63600.0
2011-04-01 11:15:00,33.74,33.78,33.7,33.77,91600.0,33.4412,33.4809,33.4016,33.4709,91600.0
2011-04-01 11:20:00,33.76,33.91,33.76,33.82,88000.0,33.461,33.6097,33.461,33.5205,88000.0
2011-04-01 11:25:00,33.81,33.87,33.77,33.85,133200.0,33.5106,33.5701,33.4709,33.5502,133200.0
2011-04-01 11:30:00,33.84,33.92,33.83,33.91,110400.0,33.5403,33.6196,33.5304,33.6097,110400.0
2011-04-01 11:35:00,33.91,33.92,33.84,33.87,68000.0,33.6097,33.6196,33.5403,33.5701,68000.0
2011-04-01 11:40:00,33.88,33.9,33.75,33.81,72800.0,33.58,33.5998,33.4511,33.5106,72800.0
2011-04-01 11:45:00,33.8,33.81,33.76,33.77,63600.0,33.5007,33.5106,33.461,33.4709,63600.0
2011-04-01 11:50:00,33.78,33.9,33.77,33.9,79600.0,33.4809,33.5998,33.4709,33.5998,79600.0
2011-04-01 11:55:00,33.89,33.94,33.85,33.9,89600.0,33.5899,33.6394,33.5502,33.5998,89600.0
2011-04-01 12:00:00,33.9,33.94,33.88,33.9,65600.0,33.5998,33.6394,33.58,33.5998,65600.0
2011-04-01 12:05:00,33.89,34.0,33.88,33.95,85600.0,33.5899,33.6989,33.58,33.6493,85600.0
2011-04-01 12:10:00,33.95,33.99,33.91,33.98,69600.0,33.6493,33.689,33.6097,33.6791,69600.0
2011-04-01 12:15:00,33.98,34.0,33.97,33.98,69600.0,33.6791,33.6989,33.6692,33.6791,69600.0
2011-04-01 12:20:00,33.99,34.04,33.96,34.04,171600.0,33.689,33.7386,33.6593,33.7386,171600.0
2011-04-01 12:25:00,34.03,34.09,34.0,34.01,134000.0,33.7286,33.7881,33.6989,33.7088,134000.0
2011-04-01 12:30:00,34.04,34.05,33.96,33.98,61200.0,33.7386,33.7485,33.6593,33.6791,61200.0
2011-04-01 12:35:00,33.98,34.07,33.97,34.07,73600.0,33.6791,33.7683,33.6692,33.7683,73600.0
2011-04-01 12:40:00,34.07,34.07,34.02,34.04,87200.0,33.7683,33.7683,33.7187,33.7386,87200.0
2011-04-01 12:45:00,34.05,34.1,34.02,34.06,175600.0,33.7485,33.798,33.7187,33.7584,175600.0
2011-04-01 12:50:00,34.07,34.09,34.01,34.02,89600.0,33.7683,33.7881,33.7088,33.7187,89600.0
2011-04-01 12:55:00,34.03,34.05,33.99,34.04,88000.0,33.7286,33.7485,33.689,33.7386,88000.0
2011-04-01 13:00:00,34.02,34.03,33.98,33.98,33200.0,33.7187,33.7286,33.6791,33.6791,33200.0
2011-04-01 13:05:00,33.99,34.0,33.96,33.98,49200.0,33.689,33.6989,33.6593,33.6791,49200.0
2011-04-01 13:10:00,33.98,33.99,33.96,33.97,69600.0,33.6791,33.689,33.6593,33.6692,69600.0
2011-04-01 13:15:00,33.97,34.02,33.96,33.98,63600.0,33.6692,33.7187,33.6593,33.6791,63600.0
2011-04-01 13:20:00,33.99,34.02,33.98,34.02,40000.0,33.689,33.7187,33.6791,33.7187,40000.0
2011-04-01 13:25:00,34.02,34.02,34.0,34.02,28000.0,33.7187,33.7187,33.6989,33.7187,28000.0
2011-04-01 13:30:00,34.02,34.06,34.02,34.04,39200.0,33.7187,33.7584,33.7187,33.7386,39200.0
2011-04-01 13:35:00,34.04,34.05,34.0,34.01,92400.0,33.7386,33.7485,33.6989,33.7088,92400.0
2011-04-01 13:40:00,34.01,34.01,33.98,33.98,74400.0,33.7088,33.7088,33.6791,33.6791,74400.0
2011-04-01 13:45:00,33.98,34.0,33.95,33.96,88800.0,33.6791,33.6989,33.6493,33.6593,88800.0
2011-04-01 13:50:00,33.95,33.99,33.95,33.98,22000.0,33.6493,33.689,33.6493,33.6791,22000.0
2011-04-01 13:55:00,33.97,34.02,33.96,34.01,44000.0,33.6692,33.7187,33.6593,33.7088,44000.0
2011-04-01 14:00:00,34.01,34.02,33.97,33.97,42000.0,33.7088,33.7187,33.6692,33.6692,42000.0
2011-04-01 14:05:00,33.98,34.01,33.97,33.99,40000.0,33.6791,33.7088,33.6692,33.689,40000.0
2011-04-01 14:10:00,33.98,34.01,33.98,34.01,41200.0,33.6791,33.7088,33.6791,33.7088,41200.0
2011-04-01 14:15:00,33.99,34.01,33.98,33.98,40400.0,33.689,33.7088,33.6791,33.6791,40400.0
2011-04-01 14:20:00,33.98,34.02,33.98,34.02,74000.0,33.6791,33.7187,33.6791,33.7187,74000.0
2011-04-01 14:25:00,34.02,34.05,34.01,34.04,106000.0,33.7187,33.7485,33.7088,33.7386,106000.0
2011-04-01 14:30:00,34.04,34.04,33.98,33.99,26000.0,33.7386,33.7386,33.6791,33.689,26000.0
2011-04-01 14:35:00,33.99,34.01,33.97,33.99,70800.0,33.689,33.7088,33.6692,33.689,70800.0
2011-04-01 14:40:00,33.98,33.98,33.81,33.86,219200.0,33.6791,33.6791,33.5106,33.5601,219200.0
2011-04-01 14:45:00,33.85,33.87,33.7,33.74,159200.0,33.5502,33.5701,33.4016,33.4412,159200.0
2011-04-01 14:50:00,33.74,33.77,33.67,33.71,98800.0,33.4412,33.4709,33.3718,33.4115,98800.0
2011-04-01 14:55:00,33.69,33.76,33.58,33.74,209200.0,33.3917,33.461,33.2826,33.4412,209200.0
2011-04-01 15:00:00,33.73,33.73,33.58,33.62,134400.0,33.4313,33.4313,33.2826,33.3223,134400.0
2011-04-01 15:05:00,33.63,33.64,33.54,33.54,99200.0,33.3322,33.3421,33.243,33.243,99200.0
2011-04-01 15:10:00,33.54,33.55,33.39,33.42,183600.0,33.243,33.2529,33.0943,33.124,183600.0
2011-04-01 15:15:00,33.4,33.44,33.32,33.43,389600.0,33.1042,33.1439,33.0249,33.134,389600.0
2011-04-01 15:20:00,33.43,33.49,33.42,33.45,145600.0,33.134,33.1934,33.124,33.1538,145600.0
2011-04-01 15:25:00,33.44,33.49,33.42,33.44,137600.0,33.1439,33.1934,33.124,33.1439,137600.0
2011-04-01 15:30:00,33.44,33.49,33.43,33.43,107600.0,33.1439,33.1934,33.134,33.134,107600.0
2011-04-01 15:35:00,33.43,33.49,33.35,33.48,238000.0,33.134,33.1934,33.0547,33.1835,238000.0
2011-04-01 15:40:00,33.48,33.52,33.45,33.48,214800.0,33.1835,33.2232,33.1538,33.1835,214800.0
2011-04-01 15:45:00,33.49,33.5,33.41,33.42,253200.0,33.1934,33.2033,33.1141,33.124,253200.0
2011-04-01 15:50:00,33.43,33.52,33.42,33.5,299600.0,33.134,33.2232,33.124,33.2033,299600.0
2011-04-01 15:55:00,33.5,33.53,33.47,33.52,358000.0,33.2033,33.2331,33.1736,33.2232,358000.0
2011-04-04 09:30:00,33.65,33.66,33.43,33.57,177200.0,33.352,33.3619,33.134,33.2727,177200.0
2011-04-04 09:35:00,33.57,33.71,33.52,33.52,127200.0,33.2727,33.4115,33.2232,33.2232,127200.0
2011-04-04 09:40:00,33.53,33.55,33.23,33.32,193200.0,33.2331,33.2529,32.9357,33.0249,193200.0
2011-04-04 09:45:00,33.32,33.5,33.26,33.37,119600.0,33.0249,33.2033,32.9655,33.0745,119600.0
2011-04-04 09:50:00,33.37,33.39,33.3,33.33,135600.0,33.0745,33.0943,33.0051,33.0348,135600.0
2011-04-04 09:55:00,33.33,33.35,33.26,33.29,117200.0,33.0348,33.0547,32.9655,32.9952,117200.0
2011-04-04 10:00:00,33.27,33.29,33.04,33.06,255200.0,32.9754,32.9952,32.7474,32.7672,255200.0
2011-04-04 10:05:00,33.06,33.2,33.03,33.18,115600.0,32.7672,32.906,32.7375,32.8862,115600.0
2011-04-04 10:10:00,33.16,33.31,33.1,33.29,82000.0,32.8663,33.015,32.8069,32.9952,82000.0
2011-04-04 10:15:00,33.28,33.36,33.25,33.36,64000.0,32.9853,33.0646,32.9555,33.0646,64000.0
2011-04-04 10:20:00,33.35,33.37,33.29,33.33,62400.0,33.0547,33.0745,32.9952,33.0348,62400.0
2011-04-04 10:25:00,33.35,33.38,33.26,33.26,98400.0,33.0547,33.0844,32.9655,32.9655,98400.0
2011-04-04 10:30:00,33.28,33.42,33.27,33.41,53200.0,32.9853,33.124,32.9754,33.1141,53200.0
2011-04-04 10:35:00,33.44,33.55,33.44,33.54,96400.0,33.1439,33.2529,33.1439,33.243,96400.0
2011-04-04 10:40:00,33.55,33.55,33.43,33.46,81600.0,33.2529,33.2529,33.134,33.1637,81600.0
2011-04-04 10:45:00,33.45,33.45,33.33,33.33,38800.0,33.1538,33.1538,33.0348,33.0348,38800.0
2011-04-04 10:50:00,33.34,33.4,33.29,33.3,68800.0,33.0447,33.1042,32.9952,33.0051,68800.0
2011-04-04 10:55:00,33.32,33.32,33.25,33.32,51200.0,33.0249,33.0249,32.9555,33.0249,51200.0
2011-04-04 11:00:00,33.32,33.35,33.27,33.32,60800.0,33.0249,33.0547,32.9754,33.0249,60800.0
2011-04-04 11:05:00,33.28,33.34,33.26,33.26,64000.0,32.9853,33.0447,32.9655,32.9655,64000.0
2011-04-04 11:10:00,33.26,33.34,33.25,33.28,27200.0,32.9655,33.0447,32.9555,32.9853,27200.0
2011-04-04 11:15:00,33.3,33.37,33.3,33.37,32400.0,33.0051,33.0745,33.0051,33.0745,32400.0
2011-04-04 11:20:00,33.38,33.45,33.38,33.41,59200.0,33.0844,33.1538,33.0844,33.1141,59200.0
2011-04-04 11:25:00,33.41,33.48,33.35,33.47,102000.0,33.1141,33.1835,33.0547,33.1736,102000.0
2011-04-04 11:30:00,33.46,33.54,33.46,33.54,70000.0,33.1637,33.243,33.1637,33.243,70000.0
2011-04-04 11:35:00,33.54,33.54,33.49,33.54,30000.0,33.243,33.243,33.1934,33.243,30000.0
2011-04-04 11:40:00,33.53,33.54,33.48,33.52,44800.0,33.2331,33.243,33.1835,33.2232,44800.0
2011-04-04 11:45:00,33.53,33.55,33.52,33.55,30000.0,33.2331,33.2529,33.2232,33.2529,30000.0
2011-04-04 11:50:00,33.54,33.57,33.52,33.54,54000.0,33.243,33.2727,33.2232,33.243,54000.0
2011-04-04 11:55:00,33.56,33.61,33.54,33.58,36400.0,33.2628,33.3124,33.243,33.2826,36400.0
2011-04-04 12:00:00,33.57,33.62,33.56,33.61,22000.0,33.2727,33.3223,33.2628,33.3124,22000.0
2011-04-04 12:05:00,33.61,33.63,33.56,33.57,34400.0,33.3124,33.3322,33.2628,33.2727,34400.0
2011-04-04 12:10:00,33.57,33.6,33.57,33.6,30000.0,33.2727,33.3024,33.2727,33.3024,30000.0
2011-04-04 12:15:00,33.6,33.6,33.58,33.58,24000.0,33.3024,33.3024,33.2826,33.2826,24000.0
2011-04-04 12:20:00,33.58,33.63,33.57,33.62,38000.0,33.2826,33.3322,33.2727,33.3223,38000.0
2011-04-04 12:25:00,33.62,33.63,33.6,33.62,32800.0,33.3223,33.3322,33.3024,33.3223,32800.0
2011-04-04 12:30:00,33.62,33.67,33.61,33.66,55600.0,33.3223,33.3718,33.3124,33.3619,55600.0
2011-04-04 12:35:00,33.66,33.69,33.59,33.63,94400.0,33.3619,33.3917,33.2925,33.3322,94400.0
2011-04-04 12:40:00,33.64,33.68,33.62,33.68,55600.0,33.3421,33.3817,33.3223,33.3817,55600.0
2011-04-04 12:45:00,33.67,33.68,33.6,33.6,42000.0,33.3718,33.3817,33.3024,33.3024,42000.0
2011-04-04 12:50:00,33.61,33.61,33.51,33.53,50800.0,33.3124,33.3124,33.2132,33.2331,50800.0
2011-04-04 12:55:00,33.51,33.56,33.5,33.51,35600.0,33.2132,33.2628,33.2033,33.2132,35600.0
2011-04-04 13:00:00,33.52,33.56,33.48,33.5,36800.0,33.2232,33.2628,33.1835,33.2033,36800.0
2011-04-04 13:05:00,33.5,33.51,33.48,33.49,20000.0,33.2033,33.2132,33.1835,33.1934,20000.0
2011-04-04 13:10:00,33.48,33.49,33.4,33.46,92000.0,33.1835,33.1934,33.1042,33.1637,92000.0
2011-04-04 13:15:00,33.46,33.49,33.43,33.45,72400.0,33.1637,33.1934,33.134,33.1538,72400.0
2011-04-04 13:20:00,33.44,33.45,33.38,33.38,33200.0,33.1439,33.1538,33.0844,33.0844,33200.0
2011-04-04 13:25:00,33.39,33.44,33.38,33.42,21600.0,33.0943,33.1439,33.0844,33.124,21600.0
2011-04-04 13:30:00,33.42,33.46,33.35,33.35,49600.0,33.124,33.1637,33.0547,33.0547,49600.0
2011-04-04 13:35:00,33.35,33.42,33.32,33.4,40400.0,33.0547,33.124,33.0249,33.1042,40400.0
2011-04-04 13:40:00,33.39,33.41,33.34,33.38,47200.0,33.0943,33.1141,33.0447,33.0844,47200.0
2011-04-04 13:45:00,33.38,33.4,33.3,33.34,46400.0,33.0844,33.1042,33.0051,33.0447,46400.0
2011-04-04 13:50:00,33.33,33.34,33.27,33.29,42800.0,33.0348,33.0447,32.9754,32.9952,42800.0
2011-04-04 13:55:00,33.3,33.37,33.3,33.35,28000.0,33.0051,33.0745,33.0051,33.0547,28000.0
2011-04-04 14:00:00,33.35,33.38,33.3,33.32,80800.0,33.0547,33.0844,33.0051,33.0249,80800.0
2011-04-04 14:05:00,33.33,33.35,33.31,33.31,94400.0,33.0348,33.0547,33.015,33.015,94400.0
2011-04-04 14:10:00,33.31,33.33,33.27,33.28,82400.0,33.015,33.0348,32.9754,32.9853,82400.0
2011-04-04 14:15:00,33.27,33.3,33.24,33.27,62000.0,32.9754,33.0051,32.9456,32.9754,62000.0
2011-04-04 14:20:00,33.27,33.27,33.25,33.25,41200.0,32.9754,32.9754,32.9555,32.9555,41200.0
2011-04-04 14:25:00,33.25,33.27,33.24,33.25,73200.0,32.9555,32.9754,32.9456,32.9555,73200.0
2011-04-04 14:30:00,33.26,33.29,33.24,33.27,55600.0,32.9655,32.9952,32.9456,32.9754,55600.0
2011-04-04 14:35:00,33.27,33.34,33.27,33.33,50400.0,32.9754,33.0447,32.9754,33.0348,50400.0
2011-04-04 14:40:00,33.34,33.35,33.3,33.35,37600.0,33.0447,33.0547,33.0051,33.0547,37600.0
2011-04-04 14:45:00,33.35,33.35,33.3,33.31,48400.0,33.0547,33.0547,33.0051,33.015,48400.0
2011-04-04 14:50:00,33.31,33.35,33.31,33.33,38800.0,33.015,33.0547,33.015,33.0348,38800.0
2011-04-04 14:55:00,33.32,33.35,33.31,33.32,92000.0,33.0249,33.0547,33.015,33.0249,92000.0
2011-04-04 15:00:00,33.32,33.32,33.24,33.3,103600.0,33.0249,33.0249,32.9456,33.0051,103600.0
2011-04-04 15:05:00,33.3,33.31,33.27,33.27,63200.0,33.0051,33.015,32.9754,32.9754,63200.0
2011-04-04 15:10:00,33.29,33.35,33.29,33.34,49600.0,32.9952,33.0547,32.9952,33.0447,49600.0
2011-04-04 15:15:00,33.33,33.39,33.33,33.37,76800.0,33.0348,33.0943,33.0348,33.0745,76800.0
2011-04-04 15:20:00,33.37,33.43,33.37,33.39,111200.0,33.0745,33.134,33.0745,33.0943,111200.0
2011-04-04 15:25:00,33.4,33.54,33.37,33.49,94000.0,33.1042,33.243,33.0745,33.1934,94000.0
2011-04-04 15:30:00,33.5,33.5,33.45,33.47,43200.0,33.2033,33.2033,33.1538,33.1736,43200.0
2011-04-04 15:35:00,33.48,33.53,33.45,33.53,40800.0,33.1835,33.2331,33.1538,33.2331,40800.0
2011-04-04 15:40:00,33.53,33.56,33.46,33.47,106800.0,33.2331,33.2628,33.1637,33.1736,106800.0
2011-04-04 15:45:00,33.47,33.5,33.39,33.47,186400.0,33.1736,33.2033,33.0943,33.1736,186400.0
2011-04-04 15:50:00,33.48,33.57,33.47,33.51,194400.0,33.1835,33.2727,33.1736,33.2132,194400.0
2011-04-04 15:55:00,33.52,33.54,33.49,33.52,236000.0,33.2232,33.243,33.1934,33.2232,236000.0
2011-04-05 09:30:00,33.28,33.3,33.08,33.22,231200.0,32.9853,33.0051,32.7871,32.9258,231200.0
2011-04-05 09:35:00,33.22,33.35,33.18,33.24,148000.0,32.9258,33.0547,32.8862,32.9456,148000.0
2011-04-05 09:40:00,33.21,33.32,33.19,33.31,99600.0,32.9159,33.0249,32.8961,33.015,99600.0
2011-04-05 09:45:00,33.28,33.46,33.25,33.37,205200.0,32.9853,33.1637,32.9555,33.0745,205200.0
2011-04-05 09:50:00,33.36,33.48,33.18,33.21,184800.0,33.0646,33.1835,32.8862,32.9159,184800.0
2011-04-05 09:55:00,33.21,33.25,33.16,33.17,155200.0,32.9159,32.9555,32.8663,32.8763,155200.0
2011-04-05 10:00:00,33.18,33.19,33.03,33.05,204000.0,32.8862,32.8961,32.7375,32.7573,204000.0
2011-04-05 10:05:00,33.05,33.07,32.89,32.91,289600.0,32.7573,32.7771,32.5987,32.6186,289600.0
2011-04-05 10:10:00,32.91,33.05,32.86,33.01,241200.0,32.6186,32.7573,32.569,32.7177,241200.0
2011-04-05 10:15:00,32.99,33.04,32.92,32.92,242000.0,32.6978,32.7474,32.6285,32.6285,242000.0
2011-04-05 10:20:00,32.93,33.07,32.92,33.05,113200.0,32.6384,32.7771,32.6285,32.7573,113200.0
2011-04-05 10:25:00,33.05,33.19,33.05,33.14,99600.0,32.7573,32.8961,32.7573,32.8465,99600.0
2011-04-05 10:30:00,33.12,33.19,33.12,33.17,90400.0,32.8267,32.8961,32.8267,32.8763,90400.0
2011-04-05 10:35:00,33.18,33.22,33.16,33.16,94000.0,32.8862,32.9258,32.8663,32.8663,94000.0
2011-04-05 10:40:00,33.18,33.24,33.15,33.24,57200.0,32.8862,32.9456,32.8564,32.9456,57200.0
2011-04-05 10:45:00,33.25,33.34,33.24,33.33,211200.0,32.9555,33.0447,32.9456,33.0348,211200.0
2011-04-05 10:50:00,33.31,33.34,33.21,33.22,95200.0,33.015,33.0447,32.9159,32.9258,95200.0
2011-04-05 10:55:00,33.2,33.2,33.1,33.16,122800.0,32.906,32.906,32.8069,32.8663,122800.0
2011-04-05 11:00:00,33.14,33.25,33.13,33.23,56400.0,32.8465,32.9555,32.8366,32.9357,56400.0
2011-04-05 11:05:00,33.23,33.27,33.2,33.26,84800.0,32.9357,32.9754,32.906,32.9655,84800.0
2011-04-05 11:10:00,33.27,33.27,33.2,33.25,64800.0,32.9754,32.9754,32.906,32.9555,64800.0
2011-04-05 11:15:00,33.25,33.35,33.25,33.33,134800.0,32.9555,33.0547,32.9555,33.0348,134800.0
2011-04-05 11:20:00,33.33,33.43,33.32,33.43,106800.0,33.0348,33.134,33.0249,33.134,106800.0
2011-04-05 11:25:00,33.44,33.5,33.42,33.48,148400.0,33.1439,33.2033,33.124,33.1835,148400.0
2011-04-05 11:30:00,33.49,33.5,33.35,33.4,73200.0,33.1934,33.2033,33.0547,33.1042,73200.0
2011-04-05 11:35:00,33.42,33.46,33.38,33.44,43600.0,33.124,33.1637,33.0844,33.1439,43600.0
2011-04-05 11:40:00,33.43,33.47,33.43,33.45,50400.0,33.134,33.1736,33.134,33.1538,50400.0
2011-04-05 11:45:00,33.46,33.47,33.4,33.44,63200.0,33.1637,33.1736,33.1042,33.1439,63200.0
2011-04-05 11:50:00,33.42,33.45,33.36,33.44,72000.0,33.124,33.1538,33.0646,33.1439,72000.0
2011-04-05 11:55:00,33.45,33.59,33.43,33.59,87600.0,33.1538,33.2925,33.134,33.2925,87600.0
2011-04-05 12:00:00,33.59,33.6,33.52,33.55,62000.0,33.2925,33.3024,33.2232,33.2529,62000.0
2011-04-05 12:05:00,33.54,33.55,33.37,33.39,97200.0,33.243,33.2529,33.0745,33.0943,97200.0
2011-04-05 12:10:00,33.41,33.42,33.32,33.35,61200.0,33.1141,33.124,33.0249,33.0547,61200.0
2011-04-05 12:15:00,33.35,33.38,33.34,33.34,47600.0,33.0547,33.0844,33.0447,33.0447,47600.0
2011-04-05 12:20:00,33.35,33.4,33.34,33.34,48800.0,33.0547,33.1042,33.0447,33.0447,48800.0
2011-04-05 12:25:00,33.34,33.37,33.27,33.28,64400.0,33.0447,33.0745,32.9754,32.9853,64400.0
2011-04-05 12:30:00,33.3,33.31,33.27,33.28,57200.0,33.0051,33.015,32.9754,32.9853,57200.0
2011-04-05 12:35:00,33.28,33.31,33.26,33.26,85600.0,32.9853,33.015,32.9655,32.9655,85600.0
2011-04-05 12:40:00,33.27,33.28,33.25,33.28,132800.0,32.9754,32.9853,32.9555,32.9853,132800.0
2011-04-05 12:45:00,33.29,33.36,33.28,33.35,56000.0,32.9952,33.0646,32.9853,33.0547,56000.0
2011-04-05 12:50:00,33.34,33.48,33.31,33.4,222000.0,33.0447,33.1835,33.015,33.1042,222000.0
2011-04-05 12:55:00,33.4,33.4,33.25,33.26,140800.0,33.1042,33.1042,32.9555,32.9655,140800.0
2011-04-05 13:00:00,33.26,33.3,33.23,33.25,128800.0,32.9655,33.0051,32.9357,32.9555,128800.0
2011-04-05 13:05:00,33.24,33.34,33.24,33.29,49200.0,32.9456,33.0447,32.9456,32.9952,49200.0
2011-04-05 13:10:00,33.29,33.35,33.29,33.31,31600.0,32.9952,33.0547,32.9952,33.015,31600.0
2011-04-05 13:15:00,33.32,33.37,33.3,33.34,46800.0,33.0249,33.0745,33.0051,33.0447,46800.0
2011-04-05 13:20:00,33.34,33.38,33.34,33.37,29200.0,33.0447,33.0844,33.0447,33.0745,29200.0
2011-04-05 13:25:00,33.37,33.41,33.36,33.39,48400.0,33.0745,33.1141,33.0646,33.0943,48400.0
2011-04-05 13:30:00,33.4,33.42,33.38,33.42,67200.0,33.1042,33.124,33.0844,33.124,67200.0
2011-04-05 13:35:00,33.42,33.45,33.4,33.42,54400.0,33.124,33.1538,33.1042,33.124,54400.0
2011-04-05 13:40:00,33.42,33.44,33.4,33.41,28000.0,33.124,33.1439,33.1042,33.1141,28000.0
2011-04-05 13:45:00,33.4,33.4,33.33,33.34,72400.0,33.1042,33.1042,33.0348,33.0447,72400.0
2011-04-05 13:50:00,33.33,33.41,33.32,33.4,48000.0,33.0348,33.1141,33.0249,33.1042,48000.0
2011-04-05 13:55:00,33.39,33.4,33.36,33.38,37200.0,33.0943,33.1042,33.0646,33.0844,37200.0
2011-04-05 14:00:00,33.38,33.49,33.34,33.34,80000.0,33.0844,33.1934,33.0447,33.0447,80000.0
2011-04-05 14:05:00,33.33,33.38,33.31,33.38,72800.0,33.0348,33.0844,33.015,33.0844,72800.0
2011-04-05 14:10:00,33.38,33.44,33.37,33.41,51200.0,33.0844,33.1439,33.0745,33.1141,51200.0
2011-04-05 14:15:00,33.42,33.45,33.42,33.42,64800.0,33.124,33.1538,33.124,33.124,64800.0
2011-04-05 14:20:00,33.4,33.49,33.4,33.49,45600.0,33.1042,33.1934,33.1042,33.1934,45600.0
2011-04-05 14:25:00,33.47,33.51,33.47,33.49,58400.0,33.1736,33.2132,33.1736,33.1934,58400.0
2011-04-05 14:30:00,33.49,33.51,33.47,33.47,34000.0,33.1934,33.2132,33.1736,33.1736,34000.0
2011-04-05 14:35:00,33.47,33.48,33.42,33.42,80800.0,33.1736,33.1835,33.124,33.124,80800.0
2011-04-05 14:40:00,33.41,33.41,33.33,33.33,77200.0,33.1141,33.1141,33.0348,33.0348,77200.0
2011-04-05 14:45:00,33.33,33.4,33.32,33.36,83200.0,33.0348,33.1042,33.0249,33.0646,83200.0
2011-04-05 14:50:00,33.35,33.42,33.31,33.34,72800.0,33.0547,33.124,33.015,33.0447,72800.0
2011-04-05 14:55:00,33.35,33.4,33.31,33.38,80400.0,33.0547,33.1042,33.015,33.0844,80400.0
2011-04-05 15:00:00,33.37,33.42,33.36,33.39,75600.0,33.0745,33.124,33.0646,33.0943,75600.0
2011-04-05 15:05:00,33.39,33.42,33.31,33.33,106000.0,33.0943,33.124,33.015,33.0348,106000.0
2011-04-05 15:10:00,33.32,33.35,33.31,33.33,148800.0,33.0249,33.0547,33.015,33.0348,148800.0
2011-04-05 15:15:00,33.34,33.4,33.32,33.39,60000.0,33.0447,33.1042,33.0249,33.0943,60000.0
2011-04-05 15:20:00,33.38,33.42,33.37,33.42,72400.0,33.0844,33.124,33.0745,33.124,72400.0
2011-04-05 15:25:00,33.42,33.45,33.39,33.39,104000.0,33.124,33.1538,33.0943,33.0943,104000.0
2011-04-05 15:30:00,33.39,33.43,33.37,33.38,110800.0,33.0943,33.134,33.0745,33.0844,110800.0
2011-04-05 15:35:00,33.37,33.47,33.36,33.46,99600.0,33.0745,33.1736,33.0646,33.1637,99600.0
2011-04-05 15:40:00,33.45,33.47,33.42,33.46,100800.0,33.1538,33.1736,33.124,33.1637,100800.0
2011-04-05 15:45:00,33.46,33.47,33.38,33.44,200400.0,33.1637,33.1736,33.0844,33.1439,200400.0
2011-04-05 15:50:00,33.44,33.46,33.4,33.41,192800.0,33.1439,33.1637,33.1042,33.1141,192800.0
2011-04-05 15:55:00,33.43,33.47,33.38,33.46,372800.0,33.134,33.1736,33.0844,33.1637,372800.0
2011-04-06 09:30:00,33.55,33.63,33.45,33.46,168800.0,33.2529,33.3322,33.1538,33.1637,168800.0
2011-04-06 09:35:00,33.47,33.68,33.4,33.44,166000.0,33.1736,33.3817,33.1042,33.1439,166000.0
2011-04-06 09:40:00,33.45,33.74,33.43,33.56,216800.0,33.1538,33.4412,33.134,33.2628,216800.0
2011-04-06 09:45:00,33.56,33.56,33.34,33.34,117600.0,33.2628,33.2628,33.0447,33.0447,117600.0
2011-04-06 09:50:00,33.35,33.49,33.31,33.44,142800.0,33.0547,33.1934,33.015,33.1439,142800.0
2011-04-06 09:55:00,33.41,33.44,33.27,33.34,434000.0,33.1141,33.1439,32.9754,33.0447,434000.0
2011-04-06 10:00:00,33.34,33.39,33.24,33.36,172000.0,33.0447,33.0943,32.9456,33.0646,172000.0
2011-04-06 10:05:00,33.36,33.39,33.25,33.27,84400.0,33.0646,33.0943,32.9555,32.9754,84400.0
2011-04-06 10:10:00,33.27,33.28,33.06,33.07,166000.0,32.9754,32.9853,32.7672,32.7771,166000.0
2011-04-06 10:15:00,33.07,33.13,33.04,33.08,110000.0,32.7771,32.8366,32.7474,32.7871,110000.0
2011-04-06 10:20:00,33.08,33.17,33.03,33.15,90800.0,32.7871,32.8763,32.7375,32.8564,90800.0
2011-04-06 10:25:00,33.14,33.2,33.1,33.12,60800.0,32.8465,32.906,32.8069,32.8267,60800.0
2011-04-06 10:30:00,33.1,33.18,33.02,33.16,151600.0,32.8069,32.8862,32.7276,32.8663,151600.0
2011-04-06 10:35:00,33.17,33.17,33.02,33.12,104800.0,32.8763,32.8763,32.7276,32.8267,104800.0
2011-04-06 10:40:00,33.13,33.22,33.09,33.22,93200.0,32.8366,32.9258,32.797,32.9258,93200.0
2011-04-06 10:45:00,33.2,33.21,33.12,33.19,64800.0,32.906,32.9159,32.8267,32.8961,64800.0
2011-04-06 10:50:00,33.2,33.22,33.15,33.21,104000.0,32.906,32.9258,32.8564,32.9159,104000.0
2011-04-06 10:55:00,33.21,33.21,33.14,33.18,46800.0,32.9159,32.9159,32.8465,32.8862,46800.0
2011-04-06 11:00:00,33.19,33.2,33.13,33.16,48800.0,32.8961,32.906,32.8366,32.8663,48800.0
2011-04-06 11:05:00,33.16,33.16,33.01,33.01,109600.0,32.8663,32.8663,32.7177,32.7177,109600.0
2011-04-06 11:10:00,33.02,33.05,32.93,32.95,156000.0,32.7276,32.7573,32.6384,32.6582,156000.0
2011-04-06 11:15:00,32.94,33.09,32.94,33.05,152400.0,32.6483,32.797,32.6483,32.7573,152400.0
2011-04-06 11:20:00,33.05,33.05,32.94,32.97,70800.0,32.7573,32.7573,32.6483,32.678,70800.0
2011-04-06 11:25:00,32.97,33.0,32.9,32.9,88800.0,32.678,32.7078,32.6086,32.6086,88800.0
2011-04-06 11:30:00,32.91,32.94,32.88,32.89,108000.0,32.6186,32.6483,32.5888,32.5987,108000.0
2011-04-06 11:35:00,32.89,32.92,32.76,32.8,225200.0,32.5987,32.6285,32.4699,32.5095,225200.0
2011-04-06 11:40:00,32.79,32.79,32.64,32.64,111200.0,32.4996,32.4996,32.3509,32.3509,111200.0
2011-04-06 11:45:00,32.65,32.7,32.51,32.58,246800.0,32.3609,32.4104,32.2221,32.2915,246800.0
2011-04-06 11:50:00,32.57,32.63,32.52,32.53,173200.0,32.2816,32.341,32.232,32.2419,173200.0
2011-04-06 11:55:00,32.52,32.59,32.5,32.5,259200.0,32.232,32.3014,32.2122,32.2122,259200.0
2011-04-06 12:00:00,32.5,32.5,32.35,32.37,240400.0,32.2122,32.2122,32.0635,32.0833,240400.0
2011-04-06 12:05:00,32.37,32.48,32.36,32.46,96000.0,32.0833,32.1924,32.0734,32.1725,96000.0
2011-04-06 12:10:00,32.48,32.53,32.48,32.52,173600.0,32.1924,32.2419,32.1924,32.232,173600.0
2011-04-06 12:15:00,32.52,32.54,32.42,32.42,115600.0,32.232,32.2518,32.1329,32.1329,115600.0
2011-04-06 12:20:00,32.41,32.52,32.41,32.5,109600.0,32.123,32.232,32.123,32.2122,109600.0
2011-04-06 12:25:00,32.51,32.52,32.46,32.49,79600.0,32.2221,32.232,32.1725,32.2023,79600.0
2011-04-06 12:30:00,32.47,32.51,32.46,32.48,66800.0,32.1825,32.2221,32.1725,32.1924,66800.0
2011-04-06 12:35:00,32.48,32.49,32.44,32.46,82000.0,32.1924,32.2023,32.1527,32.1725,82000.0
2011-04-06 12:40:00,32.46,32.49,32.43,32.43,68400.0,32.1725,32.2023,32.1428,32.1428,68400.0
2011-04-06 12:45:00,32.43,32.48,32.41,32.47,56000.0,32.1428,32.1924,32.123,32.1825,56000.0
2011-04-06 12:50:00,32.47,32.5,32.44,32.46,104000.0,32.1825,32.2122,32.1527,32.1725,104000.0
2011-04-06 12:55:00,32.46,32.53,32.46,32.52,98400.0,32.1725,32.2419,32.1725,32.232,98400.0
2011-04-06 13:00:00,32.52,32.56,32.49,32.55,60000.0,32.232,32.2717,32.2023,32.2617,60000.0
2011-04-06 13:05:00,32.54,32.56,32.51,32.56,42800.0,32.2518,32.2717,32.2221,32.2717,42800.0
2011-04-06 13:10:00,32.56,32.6,32.55,32.6,85600.0,32.2717,32.3113,32.2617,32.3113,85600.0
2011-04-06 13:15:00,32.6,32.71,32.6,32.65,98400.0,32.3113,32.4203,32.3113,32.3609,98400.0
2011-04-06 13:20:00,32.66,32.69,32.65,32.65,48400.0,32.3708,32.4005,32.3609,32.3609,48400.0
2011-04-06 13:25:00,32.67,32.74,32.67,32.7,68400.0,32.3807,32.4501,32.3807,32.4104,68400.0
2011-04-06 13:30:00,32.7,32.73,32.67,32.71,64800.0,32.4104,32.4402,32.3807,32.4203,64800.0
2011-04-06 13:35:00,32.71,32.71,32.66,32.69,46400.0,32.4203,32.4203,32.3708,32.4005,46400.0
2011-04-06 13:40:00,32.7,32.75,32.7,32.75,33200.0,32.4104,32.46,32.4104,32.46,33200.0
2011-04-06 13:45:00,32.75,32.76,32.7,32.72,64800.0,32.46,32.4699,32.4104,32.4302,64800.0
2011-04-06 13:50:00,32.73,32.77,32.73,32.76,75200.0,32.4402,32.4798,32.4402,32.4699,75200.0
2011-04-06 13:55:00,32.77,32.82,32.76,32.81,64000.0,32.4798,32.5294,32.4699,32.5194,64000.0
2011-04-06 14:00:00,32.81,32.83,32.81,32.82,65200.0,32.5194,32.5393,32.5194,32.5294,65200.0
2011-04-06 14:05:00,32.83,32.9,32.8,32.88,314800.0,32.5393,32.6086,32.5095,32.5888,314800.0
2011-04-06 14:10:00,32.88,32.97,32.87,32.95,115200.0,32.5888,32.678,32.5789,32.6582,115200.0
2011-04-06 14:15:00,32.94,32.97,32.91,32.97,90800.0,32.6483,32.678,32.6186,32.678,90800.0
2011-04-06 14:20:00,32.95,32.95,32.9,32.93,71200.0,32.6582,32.6582,32.6086,32.6384,71200.0
2011-04-06 14:25:00,32.93,32.96,32.9,32.91,92400.0,32.6384,32.6681,32.6086,32.6186,92400.0
2011-04-06 14:30:00,32.92,32.99,32.92,32.98,91200.0,32.6285,32.6978,32.6285,32.6879,91200.0
2011-04-06 14:35:00,32.98,33.0,32.94,32.94,112800.0,32.6879,32.7078,32.6483,32.6483,112800.0
2011-04-06 14:40:00,32.94,32.96,32.91,32.95,82400.0,32.6483,32.6681,32.6186,32.6582,82400.0
2011-04-06 14:45:00,32.96,33.0,32.95,32.98,133200.0,32.6681,32.7078,32.6582,32.6879,133200.0
2011-04-06 14:50:00,32.99,33.0,32.95,32.95,92800.0,32.6978,32.7078,32.6582,32.6582,92800.0
2011-04-06 14:55:00,32.95,32.99,32.94,32.94,66400.0,32.6582,32.6978,32.6483,32.6483,66400.0
2011-04-06 15:00:00,32.95,32.97,32.93,32.96,72000.0,32.6582,32.678,32.6384,32.6681,72000.0
2011-04-06 15:05:00,32.98,33.0,32.96,32.97,98400.0,32.6879,32.7078,32.6681,32.678,98400.0
2011-04-06 15:10:00,32.96,33.0,32.95,32.98,159600.0,32.6681,32.7078,32.6582,32.6879,159600.0
2011-04-06 15:15:00,32.98,33.0,32.94,32.94,112800.0,32.6879,32.7078,32.6483,32.6483,112800.0
2011-04-06 15:20:00,32.96,32.96,32.82,32.83,169600.0,32.6681,32.6681,32.5294,32.5393,169600.0
2011-04-06 15:25:00,32.83,32.85,32.79,32.81,125200.0,32.5393,32.5591,32.4996,32.5194,125200.0
2011-04-06 15:30:00,32.81,32.9,32.79,32.89,124800.0,32.5194,32.6086,32.4996,32.5987,124800.0
2011-04-06 15:35:00,32.89,32.89,32.85,32.88,98800.0,32.5987,32.5987,32.5591,32.5888,98800.0
2011-04-06 15:40:00,32.88,32.92,32.87,32.91,104000.0,32.5888,32.6285,32.5789,32.6186,104000.0
2011-04-06 15:45:00,32.9,32.91,32.85,32.85,153600.0,32.6086,32.6186,32.5591,32.5591,153600.0
2011-04-06 15:50:00,32.87,32.88,32.76,32.85,248000.0,32.5789,32.5888,32.4699,32.5591,248000.0
2011-04-06 15:55:00,32.85,32.9,32.83,32.88,300800.0,32.5591,32.6086,32.5393,32.5888,300800.0
2011-04-07 09:30:00,33.38,33.44,33.0,33.18,630000.0,33.0844,33.1439,32.7078,32.8862,630000.0
2011-04-07 09:35:00,33.18,33.43,33.11,33.35,307200.0,32.8862,33.134,32.8168,33.0547,307200.0
2011-04-07 09:40:00,33.35,33.64,33.26,33.6,346800.0,33.0547,33.3421,32.9655,33.3024,346800.0
2011-04-07 09:45:00,33.6,33.65,33.54,33.6,288000.0,33.3024,33.352,33.243,33.3024,288000.0
2011-04-07 09:50:00,33.62,33.67,33.52,33.57,278000.0,33.3223,33.3718,33.2232,33.2727,278000.0
2011-04-07 09:55:00,33.6,33.6,33.42,33.52,358800.0,33.3024,33.3024,33.124,33.2232,358800.0
2011-04-07 10:00:00,33.54,33.56,33.47,33.55,111600.0,33.243,33.2628,33.1736,33.2529,111600.0
2011-04-07 10:05:00,33.54,33.55,33.44,33.44,128000.0,33.243,33.2529,33.1439,33.1439,128000.0
2011-04-07 10:10:00,33.45,33.54,33.42,33.54,163200.0,33.1538,33.243,33.124,33.243,163200.0
2011-04-07 10:15:00,33.54,33.54,33.26,33.31,172400.0,33.243,33.243,32.9655,33.015,172400.0
2011-04-07 10:20:00,33.29,33.44,33.27,33.34,108800.0,32.9952,33.1439,32.9754,33.0447,108800.0
2011-04-07 10:25:00,33.37,33.54,33.37,33.48,210800.0,33.0745,33.243,33.0745,33.1835,210800.0
2011-04-07 10:30:00,33.48,33.52,33.46,33.48,113200.0,33.1835,33.2232,33.1637,33.1835,113200.0
2011-04-07 10:35:00,33.45,33.48,33.2,33.33,96400.0,33.1538,33.1835,32.906,33.0348,96400.0
2011-04-07 10:40:00,33.34,33.34,33.1,33.13,208400.0,33.0447,33.0447,32.8069,32.8366,208400.0
2011-04-07 10:45:00,33.18,33.36,33.13,33.36,152000.0,32.8862,33.0646,32.8366,33.0646,152000.0
2011-04-07 10:50:00,33.37,33.49,33.37,33.47,149600.0,33.0745,33.1934,33.0745,33.1736,149600.0
2011-04-07 10:55:00,33.46,33.46,33.33,33.4,98000.0,33.1637,33.1637,33.0348,33.1042,98000.0
2011-04-07 11:00:00,33.4,33.44,33.33,33.41,78000.0,33.1042,33.1439,33.0348,33.1141,78000.0
2011-04-07 11:05:00,33.41,33.47,33.38,33.38,101600.0,33.1141,33.1736,33.0844,33.0844,101600.0
2011-04-07 11:10:00,33.4,33.48,33.38,33.39,68800.0,33.1042,33.1835,33.0844,33.0943,68800.0
2011-04-07 11:15:00,33.39,33.42,33.32,33.38,85600.0,33.0943,33.124,33.0249,33.0844,85600.0
2011-04-07 11:20:00,33.36,33.4,33.34,33.37,116800.0,33.0646,33.1042,33.0447,33.0745,116800.0
2011-04-07 11:25:00,33.36,33.39,33.32,33.37,50000.0,33.0646,33.0943,33.0249,33.0745,50000.0
2011-04-07 11:30:00,33.35,33.37,33.26,33.29,176400.0,33.0547,33.0745,32.9655,32.9952,176400.0
2011-04-07 11:35:00,33.27,33.32,33.25,33.27,121600.0,32.9754,33.0249,32.9555,32.9754,121600.0
2011-04-07 11:40:00,33.28,33.35,33.26,33.3,93600.0,32.9853,33.0547,32.9655,33.0051,93600.0
2011-04-07 11:45:00,33.31,33.33,33.26,33.29,92800.0,33.015,33.0348,32.9655,32.9952,92800.0
2011-04-07 11:50:00,33.28,33.3,33.25,33.26,100800.0,32.9853,33.0051,32.9555,32.9655,100800.0
2011-04-07 11:55:00,33.25,33.39,33.25,33.39,114000.0,32.9555,33.0943,32.9555,33.0943,114000.0
2011-04-07 12:00:00,33.36,33.42,33.34,33.35,80800.0,33.0646,33.124,33.0447,33.0547,80800.0
2011-04-07 12:05:00,33.35,33.5,33.32,33.47,134400.0,33.0547,33.2033,33.0249,33.1736,134400.0
2011-04-07 12:10:00,33.47,33.5,33.45,33.48,82800.0,33.1736,33.2033,33.1538,33.1835,82800.0
2011-04-07 12:15:00,33.49,33.5,33.42,33.43,127600.0,33.1934,33.2033,33.124,33.134,127600.0
2011-04-07 12:20:00,33.42,33.47,33.4,33.4,26800.0,33.124,33.1736,33.1042,33.1042,26800.0
2011-04-07 12:25:00,33.4,33.42,33.37,33.39,38800.0,33.1042,33.124,33.0745,33.0943,38800.0
2011-04-07 12:30:00,33.39,33.42,33.37,33.4,33600.0,33.0943,33.124,33.0745,33.1042,33600.0
2011-04-07 12:35:00,33.42,33.5,33.41,33.48,146000.0,33.124,33.2033,33.1141,33.1835,146000.0
2011-04-07 12:40:00,33.49,33.5,33.47,33.49,71200.0,33.1934,33.2033,33.1736,33.1934,71200.0
2011-04-07 12:45:00,33.49,33.5,33.48,33.49,46800.0,33.1934,33.2033,33.1835,33.1934,46800.0
2011-04-07 12:50:00,33.49,33.56,33.49,33.54,72800.0,33.1934,33.2628,33.1934,33.243,72800.0
2011-04-07 12:55:00,33.54,33.54,33.49,33.49,24400.0,33.243,33.243,33.1934,33.1934,24400.0
2011-04-07 13:00:00,33.5,33.53,33.46,33.47,40800.0,33.2033,33.2331,33.1637,33.1736,40800.0
2011-04-07 13:05:00,33.47,33.51,33.46,33.47,38000.0,33.1736,33.2132,33.1637,33.1736,38000.0
2011-04-07 13:10:00,33.47,33.49,33.38,33.4,152400.0,33.1736,33.1934,33.0844,33.1042,152400.0
2011-04-07 13:15:00,33.38,33.38,33.33,33.35,271600.0,33.0844,33.0844,33.0348,33.0547,271600.0
2011-04-07 13:20:00,33.36,33.42,33.35,33.42,48000.0,33.0646,33.124,33.0547,33.124,48000.0
2011-04-07 13:25:00,33.41,33.42,33.35,33.37,27200.0,33.1141,33.124,33.0547,33.0745,27200.0
2011-04-07 13:30:00,33.36,33.38,33.26,33.33,118800.0,33.0646,33.0844,32.9655,33.0348,118800.0
2011-04-07 13:35:00,33.36,33.39,33.31,33.34,68800.0,33.0646,33.0943,33.015,33.0447,68800.0
2011-04-07 13:40:00,33.34,33.37,33.3,33.32,28000.0,33.0447,33.0745,33.0051,33.0249,28000.0
2011-04-07 13:45:00,33.32,33.37,33.3,33.36,94000.0,33.0249,33.0745,33.0051,33.0646,94000.0
2011-04-07 13:50:00,33.37,33.43,33.33,33.43,46800.0,33.0745,33.134,33.0348,33.134,46800.0
2011-04-07 13:55:00,33.42,33.49,33.41,33.43,74000.0,33.124,33.1934,33.1141,33.134,74000.0
2011-04-07 14:00:00,33.41,33.45,33.4,33.44,28800.0,33.1141,33.1538,33.1042,33.1439,28800.0
2011-04-07 14:05:00,33.44,33.45,33.38,33.39,80000.0,33.1439,33.1538,33.0844,33.0943,80000.0
2011-04-07 14:10:00,33.38,33.46,33.38,33.39,54800.0,33.0844,33.1637,33.0844,33.0943,54800.0
2011-04-07 14:15:00,33.38,33.47,33.38,33.47,64800.0,33.0844,33.1736,33.0844,33.1736,64800.0
2011-04-07 14:20:00,33.45,33.45,33.37,33.39,99200.0,33.1538,33.1538,33.0745,33.0943,99200.0
2011-04-07 14:25:00,33.4,33.42,33.32,33.32,49200.0,33.1042,33.124,33.0249,33.0249,49200.0
2011-04-07 14:30:00,33.34,33.35,33.29,33.31,95200.0,33.0447,33.0547,32.9952,33.015,95200.0
2011-04-07 14:35:00,33.33,33.41,33.33,33.37,53200.0,33.0348,33.1141,33.0348,33.0745,53200.0
2011-04-07 14:40:00,33.36,33.43,33.33,33.43,60000.0,33.0646,33.134,33.0348,33.134,60000.0
2011-04-07 14:45:00,33.42,33.47,33.41,33.45,89200.0,33.124,33.1736,33.1141,33.1538,89200.0
2011-04-07 14:50:00,33.45,33.51,33.45,33.5,72000.0,33.1538,33.2132,33.1538,33.2033,72000.0
2011-04-07 14:55:00,33.5,33.51,33.44,33.46,50000.0,33.2033,33.2132,33.1439,33.1637,50000.0
2011-04-07 15:00:00,33.46,33.49,33.41,33.48,76400.0,33.1637,33.1934,33.1141,33.1835,76400.0
2011-04-07 15:05:00,33.48,33.52,33.43,33.52,179200.0,33.1835,33.2232,33.134,33.2232,179200.0
2011-04-07 15:10:00,33.54,33.54,33.44,33.52,58400.0,33.243,33.243,33.1439,33.2232,58400.0
2011-04-07 15:15:00,33.5,33.55,33.48,33.52,88800.0,33.2033,33.2529,33.1835,33.2232,88800.0
2011-04-07 15:20:00,33.52,33.52,33.45,33.45,86800.0,33.2232,33.2232,33.1538,33.1538,86800.0
2011-04-07 15:25:00,33.45,33.5,33.42,33.47,124400.0,33.1538,33.2033,33.124,33.1736,124400.0
2011-04-07 15:30:00,33.47,33.49,33.43,33.45,85600.0,33.1736,33.1934,33.134,33.1538,85600.0
2011-04-07 15:35:00,33.47,33.52,33.46,33.48,89600.0,33.1736,33.2232,33.1637,33.1835,89600.0
2011-04-07 15:40:00,33.47,33.55,33.47,33.52,140400.0,33.1736,33.2529,33.1736,33.2232,140400.0
2011-04-07 15:45:00,33.52,33.54,33.49,33.51,124000.0,33.2232,33.243,33.1934,33.2132,124000.0
2011-04-07 15:50:00,33.51,33.52,33.47,33.49,240000.0,33.2132,33.2232,33.1736,33.1934,240000.0
2011-04-07 15:55:00,33.5,33.51,33.48,33.48,278400.0,33.2033,33.2132,33.1835,33.1835,278400.0
2011-04-08 09:30:00,33.63,33.94,33.56,33.61,313200.0,33.3322,33.6394,33.2628,33.3124,313200.0
2011-04-08 09:35:00,33.63,33.82,33.62,33.67,165200.0,33.3322,33.5205,33.3223,33.3718,165200.0
2011-04-08 09:40:00,33.67,33.83,33.67,33.8,127600.0,33.3718,33.5304,33.3718,33.5007,127600.0
2011-04-08 09:45:00,33.8,33.84,33.64,33.64,115600.0,33.5007,33.5403,33.3421,33.3421,115600.0
2011-04-08 09:50:00,33.64,33.66,33.46,33.47,178000.0,33.3421,33.3619,33.1637,33.1736,178000.0
2011-04-08 09:55:00,33.47,33.57,33.39,33.54,130000.0,33.1736,33.2727,33.0943,33.243,130000.0
2011-04-08 10:00:00,33.55,33.72,33.53,33.66,82000.0,33.2529,33.4214,33.2331,33.3619,82000.0
2011-04-08 10:05:00,33.63,33.66,33.5,33.5,68400.0,33.3322,33.3619,33.2033,33.2033,68400.0
2011-04-08 10:10:00,33.5,33.72,33.5,33.72,101200.0,33.2033,33.4214,33.2033,33.4214,101200.0
2011-04-08 10:15:00,33.71,33.73,33.52,33.57,49600.0,33.4115,33.4313,33.2232,33.2727,49600.0
2011-04-08 10:20:00,33.57,33.62,33.45,33.59,104800.0,33.2727,33.3223,33.1538,33.2925,104800.0
2011-04-08 10:25:00,33.58,33.58,33.5,33.5,62400.0,33.2826,33.2826,33.2033,33.2033,62400.0
2011-04-08 10:30:00,33.5,33.6,33.5,33.57,104800.0,33.2033,33.3024,33.2033,33.2727,104800.0
2011-04-08 10:35:00,33.57,33.63,33.51,33.63,99200.0,33.2727,33.3322,33.2132,33.3322,99200.0
2011-04-08 10:40:00,33.65,33.68,33.57,33.57,66800.0,33.352,33.3817,33.2727,33.2727,66800.0
2011-04-08 10:45:00,33.58,33.62,33.56,33.56,45600.0,33.2826,33.3223,33.2628,33.2628,45600.0
2011-04-08 10:50:00,33.57,33.59,33.54,33.57,50800.0,33.2727,33.2925,33.243,33.2727,50800.0
2011-04-08 10:55:00,33.57,33.58,33.5,33.5,76400.0,33.2727,33.2826,33.2033,33.2033,76400.0
2011-04-08 11:00:00,33.5,33.51,33.42,33.47,86000.0,33.2033,33.2132,33.124,33.1736,86000.0
2011-04-08 11:05:00,33.48,33.5,33.45,33.49,78800.0,33.1835,33.2033,33.1538,33.1934,78800.0
2011-04-08 11:10:00,33.49,33.5,33.45,33.47,58000.0,33.1934,33.2033,33.1538,33.1736,58000.0
2011-04-08 11:15:00,33.49,33.49,33.43,33.45,86000.0,33.1934,33.1934,33.134,33.1538,86000.0
2011-04-08 11:20:00,33.45,33.54,33.45,33.52,28400.0,33.1538,33.243,33.1538,33.2232,28400.0
2011-04-08 11:25:00,33.51,33.58,33.51,33.55,37600.0,33.2132,33.2826,33.2132,33.2529,37600.0
2011-04-08 11:30:00,33.54,33.62,33.52,33.62,46000.0,33.243,33.3223,33.2232,33.3223,46000.0
2011-04-08 11:35:00,33.6,33.69,33.6,33.68,95600.0,33.3024,33.3917,33.3024,33.3817,95600.0
2011-04-08 11:40:00,33.68,33.7,33.67,33.67,39600.0,33.3817,33.4016,33.3718,33.3718,39600.0
2011-04-08 11:45:00,33.69,33.7,33.62,33.62,55200.0,33.3917,33.4016,33.3223,33.3223,55200.0
2011-04-08 11:50:00,33.6,33.6,33.52,33.55,66800.0,33.3024,33.3024,33.2232,33.2529,66800.0
2011-04-08 11:55:00,33.54,33.56,33.51,33.52,87600.0,33.243,33.2628,33.2132,33.2232,87600.0
2011-04-08 12:00:00,33.52,33.59,33.49,33.58,126800.0,33.2232,33.2925,33.1934,33.2826,126800.0
2011-04-08 12:05:00,33.58,33.66,33.58,33.64,31600.0,33.2826,33.3619,33.2826,33.3421,31600.0
2011-04-08 12:10:00,33.66,33.67,33.63,33.65,24000.0,33.3619,33.3718,33.3322,33.352,24000.0
2011-04-08 12:15:00,33.64,33.68,33.64,33.67,34000.0,33.3421,33.3817,33.3421,33.3718,34000.0
2011-04-08 12:20:00,33.67,33.67,33.65,33.66,42000.0,33.3718,33.3718,33.352,33.3619,42000.0
2011-04-08 12:25:00,33.65,33.73,33.65,33.69,54000.0,33.352,33.4313,33.352,33.3917,54000.0
2011-04-08 12:30:00,33.68,33.73,33.67,33.71,48400.0,33.3817,33.4313,33.3718,33.4115,48400.0
2011-04-08 12:35:00,33.72,33.73,33.7,33.71,31200.0,33.4214,33.4313,33.4016,33.4115,31200.0
2011-04-08 12:40:00,33.72,33.72,33.65,33.67,91200.0,33.4214,33.4214,33.352,33.3718,91200.0
2011-04-08 12:45:00,33.65,33.7,33.65,33.67,98000.0,33.352,33.4016,33.352,33.3718,98000.0
2011-04-08 12:50:00,33.66,33.68,33.61,33.63,61200.0,33.3619,33.3817,33.3124,33.3322,61200.0
2011-04-08 12:55:00,33.63,33.63,33.55,33.58,102800.0,33.3322,33.3322,33.2529,33.2826,102800.0
2011-04-08 13:00:00,33.59,33.59,33.53,33.55,69600.0,33.2925,33.2925,33.2331,33.2529,69600.0
2011-04-08 13:05:00,33.54,33.57,33.53,33.54,37600.0,33.243,33.2727,33.2331,33.243,37600.0
2011-04-08 13:10:00,33.56,33.62,33.55,33.6,35600.0,33.2628,33.3223,33.2529,33.3024,35600.0
2011-04-08 13:15:00,33.61,33.61,33.58,33.59,35200.0,33.3124,33.3124,33.2826,33.2925,35200.0
2011-04-08 13:20:00,33.6,33.67,33.6,33.65,32000.0,33.3024,33.3718,33.3024,33.352,32000.0
2011-04-08 13:25:00,33.65,33.69,33.62,33.68,49600.0,33.352,33.3917,33.3223,33.3817,49600.0
2011-04-08 13:30:00,33.68,33.69,33.62,33.65,62800.0,33.3817,33.3917,33.3223,33.352,62800.0
2011-04-08 13:35:00,33.65,33.67,33.63,33.65,37600.0,33.352,33.3718,33.3322,33.352,37600.0
2011-04-08 13:40:00,33.65,33.66,33.62,33.62,24400.0,33.352,33.3619,33.3223,33.3223,24400.0
2011-04-08 13:45:00,33.62,33.65,33.57,33.63,38400.0,33.3223,33.352,33.2727,33.3322,38400.0
2011-04-08 13:50:00,33.63,33.66,33.61,33.65,29200.0,33.3322,33.3619,33.3124,33.352,29200.0
2011-04-08 13:55:00,33.65,33.67,33.59,33.63,67200.0,33.352,33.3718,33.2925,33.3322,67200.0
2011-04-08 14:00:00,33.63,33.64,33.55,33.58,91600.0,33.3322,33.3421,33.2529,33.2826,91600.0
2011-04-08 14:05:00,33.57,33.61,33.57,33.59,35200.0,33.2727,33.3124,33.2727,33.2925,35200.0
2011-04-08 14:10:00,33.59,33.63,33.57,33.61,170400.0,33.2925,33.3322,33.2727,33.3124,170400.0
2011-04-08 14:15:00,33.61,33.64,33.58,33.63,206800.0,33.3124,33.3421,33.2826,33.3322,206800.0
2011-04-08 14:20:00,33.61,33.63,33.58,33.63,84800.0,33.3124,33.3322,33.2826,33.3322,84800.0
2011-04-08 14:25:00,33.63,33.63,33.56,33.57,126000.0,33.3322,33.3322,33.2628,33.2727,126000.0
2011-04-08 14:30:00,33.57,33.6,33.55,33.56,61200.0,33.2727,33.3024,33.2529,33.2628,61200.0
2011-04-08 14:35:00,33.55,33.57,33.44,33.47,242800.0,33.2529,33.2727,33.1439,33.1736,242800.0
2011-04-08 14:40:00,33.48,33.48,33.43,33.44,137200.0,33.1835,33.1835,33.134,33.1439,137200.0
2011-04-08 14:45:00,33.45,33.49,33.4,33.4,82000.0,33.1538,33.1934,33.1042,33.1042,82000.0
2011-04-08 14:50:00,33.4,33.43,33.38,33.42,115600.0,33.1042,33.134,33.0844,33.124,115600.0
2011-04-08 14:55:00,33.41,33.44,33.4,33.4,173200.0,33.1141,33.1439,33.1042,33.1042,173200.0
2011-04-08 15:00:00,33.4,33.43,33.38,33.42,143600.0,33.1042,33.134,33.0844,33.124,143600.0
2011-04-08 15:05:00,33.43,33.52,33.42,33.49,103600.0,33.134,33.2232,33.124,33.1934,103600.0
2011-04-08 15:10:00,33.49,33.54,33.45,33.45,81200.0,33.1934,33.243,33.1538,33.1538,81200.0
2011-04-08 15:15:00,33.46,33.49,33.44,33.49,56800.0,33.1637,33.1934,33.1439,33.1934,56800.0
2011-04-08 15:20:00,33.49,33.51,33.42,33.43,57200.0,33.1934,33.2132,33.124,33.134,57200.0
2011-04-08 15:25:00,33.42,33.48,33.4,33.47,80800.0,33.124,33.1835,33.1042,33.1736,80800.0
2011-04-08 15:30:00,33.47,33.54,33.44,33.53,93200.0,33.1736,33.243,33.1439,33.2331,93200.0
2011-04-08 15:35:00,33.53,33.56,33.49,33.49,77200.0,33.2331,33.2628,33.1934,33.1934,77200.0
2011-04-08 15:40:00,33.51,33.55,33.48,33.52,110800.0,33.2132,33.2529,33.1835,33.2232,110800.0
2011-04-08 15:45:00,33.52,33.64,33.52,33.61,182400.0,33.2232,33.3421,33.2232,33.3124,182400.0
2011-04-08 15:50:00,33.61,33.69,33.6,33.65,200000.0,33.3124,33.3917,33.3024,33.352,200000.0
2011-04-08 15:55:00,33.65,33.7,33.63,33.68,434400.0,33.352,33.4016,33.3322,33.3817,434400.0
2011-04-11 09:30:00,33.65,33.93,33.63,33.92,228400.0,33.352,33.6295,33.3322,33.6196,228400.0
2011-04-11 09:35:00,33.92,34.06,33.79,33.92,316000.0,33.6196,33.7584,33.4908,33.6196,316000.0
2011-04-11 09:40:00,33.92,33.99,33.78,33.96,198400.0,33.6196,33.689,33.4809,33.6593,198400.0
2011-04-11 09:45:00,33.93,34.06,33.92,34.03,244000.0,33.6295,33.7584,33.6196,33.7286,244000.0
2011-04-11 09:50:00,34.03,34.25,34.0,34.22,359600.0,33.7286,33.9467,33.6989,33.917,359600.0
2011-04-11 09:55:00,34.24,34.27,34.17,34.19,375600.0,33.9368,33.9665,33.8674,33.8872,375600.0
2011-04-11 10:00:00,34.18,34.27,34.01,34.07,304000.0,33.8773,33.9665,33.7088,33.7683,304000.0
2011-04-11 10:05:00,34.06,34.06,33.9,33.9,202400.0,33.7584,33.7584,33.5998,33.5998,202400.0
2011-04-11 10:10:00,33.91,33.92,33.76,33.8,104800.0,33.6097,33.6196,33.461,33.5007,104800.0
2011-04-11 10:15:00,33.8,33.87,33.6,33.6,250400.0,33.5007,33.5701,33.3024,33.3024,250400.0
2011-04-11 10:20:00,33.6,33.66,33.5,33.64,243200.0,33.3024,33.3619,33.2033,33.3421,243200.0
2011-04-11 10:25:00,33.66,33.75,33.63,33.74,93600.0,33.3619,33.4511,33.3322,33.4412,93600.0
2011-04-11 10:30:00,33.73,33.82,33.7,33.81,74400.0,33.4313,33.5205,33.4016,33.5106,74400.0
2011-04-11 10:35:00,33.81,33.89,33.8,33.87,90800.0,33.5106,33.5899,33.5007,33.5701,90800.0
2011-04-11 10:40:00,33.85,33.88,33.78,33.85,46800.0,33.5502,33.58,33.4809,33.5502,46800.0
2011-04-11 10:45:00,33.84,33.89,33.78,33.84,48400.0,33.5403,33.5899,33.4809,33.5403,48400.0
2011-04-11 10:50:00,33.86,33.86,33.74,33.81,55200.0,33.5601,33.5601,33.4412,33.5106,55200.0
2011-04-11 10:55:00,33.83,33.84,33.77,33.79,68000.0,33.5304,33.5403,33.4709,33.4908,68000.0
2011-04-11 11:00:00,33.81,33.86,33.77,33.84,126000.0,33.5106,33.5601,33.4709,33.5403,126000.0
2011-04-11 11:05:00,33.77,33.85,33.77,33.83,20000.0,33.4709,33.5502,33.4709,33.5304,20000.0
2011-04-11 11:10:00,33.81,33.85,33.77,33.85,20000.0,33.5106,33.5502,33.4709,33.5502,20000.0
2011-04-11 11:15:00,33.83,33.93,33.83,33.89,121600.0,33.5304,33.6295,33.5304,33.5899,121600.0
2011-04-11 11:20:00,33.9,33.91,33.78,33.81,75200.0,33.5998,33.6097,33.4809,33.5106,75200.0
2011-04-11 11:25:00,33.82,33.86,33.81,33.85,70000.0,33.5205,33.5601,33.5106,33.5502,70000.0
2011-04-11 11:30:00,33.84,33.85,33.74,33.82,48000.0,33.5403,33.5502,33.4412,33.5205,48000.0
2011-04-11 11:35:00,33.81,33.88,33.77,33.81,88400.0,33.5106,33.58,33.4709,33.5106,88400.0
2011-04-11 11:40:00,33.79,33.85,33.77,33.83,102800.0,33.4908,33.5502,33.4709,33.5304,102800.0
2011-04-11 11:45:00,33.81,33.88,33.77,33.8,92400.0,33.5106,33.58,33.4709,33.5007,92400.0
2011-04-11 11:50:00,33.8,33.83,33.78,33.82,27600.0,33.5007,33.5304,33.4809,33.5205,27600.0
2011-04-11 11:55:00,33.8,33.81,33.67,33.67,30400.0,33.5007,33.5106,33.3718,33.3718,30400.0
2011-04-11 12:00:00,33.69,33.71,33.63,33.63,38000.0,33.3917,33.4115,33.3322,33.3322,38000.0
2011-04-11 12:05:00,33.63,33.66,33.63,33.64,77600.0,33.3322,33.3619,33.3322,33.3421,77600.0
2011-04-11 12:10:00,33.63,33.69,33.63,33.65,26000.0,33.3322,33.3917,33.3322,33.352,26000.0
2011-04-11 12:15:00,33.67,33.68,33.63,33.64,56000.0,33.3718,33.3817,33.3322,33.3421,56000.0
2011-04-11 12:20:00,33.65,33.73,33.64,33.72,44000.0,33.352,33.4313,33.3421,33.4214,44000.0
2011-04-11 12:25:00,33.73,33.8,33.71,33.77,67600.0,33.4313,33.5007,33.4115,33.4709,67600.0
2011-04-11 12:30:00,33.76,33.77,33.72,33.74,57200.0,33.461,33.4709,33.4214,33.4412,57200.0
2011-04-11 12:35:00,33.74,33.74,33.69,33.69,91600.0,33.4412,33.4412,33.3917,33.3917,91600.0
2011-04-11 12:40:00,33.69,33.74,33.63,33.73,78400.0,33.3917,33.4412,33.3322,33.4313,78400.0
2011-04-11 12:45:00,33.73,33.74,33.69,33.71,108800.0,33.4313,33.4412,33.3917,33.4115,108800.0
2011-04-11 12:50:00,33.72,33.75,33.69,33.69,102000.0,33.4214,33.4511,33.3917,33.3917,102000.0
2011-04-11 12:55:00,33.68,33.69,33.63,33.65,47200.0,33.3817,33.3917,33.3322,33.352,47200.0
2011-04-11 13:00:00,33.63,33.66,33.62,33.66,117200.0,33.3322,33.3619,33.3223,33.3619,117200.0
2011-04-11 13:05:00,33.66,33.69,33.63,33.67,100800.0,33.3619,33.3917,33.3322,33.3718,100800.0
2011-04-11 13:10:00,33.67,33.69,33.63,33.68,70400.0,33.3718,33.3917,33.3322,33.3817,70400.0
2011-04-11 13:15:00,33.68,33.7,33.63,33.7,75600.0,33.3817,33.4016,33.3322,33.4016,75600.0
2011-04-11 13:20:00,33.68,33.75,33.68,33.73,43600.0,33.3817,33.4511,33.3817,33.4313,43600.0
2011-04-11 13:25:00,33.73,33.76,33.72,33.74,44800.0,33.4313,33.461,33.4214,33.4412,44800.0
2011-04-11 13:30:00,33.73,33.76,33.71,33.73,54400.0,33.4313,33.461,33.4115,33.4313,54400.0
2011-04-11 13:35:00,33.72,33.75,33.69,33.7,34400.0,33.4214,33.4511,33.3917,33.4016,34400.0
2011-04-11 13:40:00,33.71,33.77,33.71,33.77,57600.0,33.4115,33.4709,33.4115,33.4709,57600.0
2011-04-11 13:45:00,33.75,33.77,33.69,33.71,48800.0,33.4511,33.4709,33.3917,33.4115,48800.0
2011-04-11 13:50:00,33.69,33.83,33.68,33.81,98400.0,33.3917,33.5304,33.3817,33.5106,98400.0
2011-04-11 13:55:00,33.83,33.84,33.77,33.81,68800.0,33.5304,33.5403,33.4709,33.5106,68800.0
2011-04-11 14:00:00,33.81,33.83,33.77,33.8,83200.0,33.5106,33.5304,33.4709,33.5007,83200.0
2011-04-11 14:05:00,33.79,33.89,33.78,33.86,92800.0,33.4908,33.5899,33.4809,33.5601,92800.0
2011-04-11 14:10:00,33.87,33.89,33.83,33.85,61200.0,33.5701,33.5899,33.5304,33.5502,61200.0
2011-04-11 14:15:00,33.84,33.87,33.8,33.84,56800.0,33.5403,33.5701,33.5007,33.5403,56800.0
2011-04-11 14:20:00,33.83,33.85,33.77,33.8,104000.0,33.5304,33.5502,33.4709,33.5007,104000.0
2011-04-11 14:25:00,33.8,33.82,33.77,33.8,75600.0,33.5007,33.5205,33.4709,33.5007,75600.0
2011-04-11 14:30:00,33.8,33.83,33.76,33.78,87600.0,33.5007,33.5304,33.461,33.4809,87600.0
2011-04-11 14:35:00,33.79,33.81,33.7,33.78,98000.0,33.4908,33.5106,33.4016,33.4809,98000.0
2011-04-11 14:40:00,33.78,33.82,33.78,33.81,68400.0,33.4809,33.5205,33.4809,33.5106,68400.0
2011-04-11 14:45:00,33.79,33.81,33.76,33.8,57200.0,33.4908,33.5106,33.461,33.5007,57200.0
2011-04-11 14:50:00,33.8,33.83,33.75,33.75,91600.0,33.5007,33.5304,33.4511,33.4511,91600.0
2011-04-11 14:55:00,33.75,33.75,33.59,33.59,142800.0,33.4511,33.4511,33.2925,33.2925,142800.0
2011-04-11 15:00:00,33.59,33.62,33.57,33.57,168800.0,33.2925,33.3223,33.2727,33.2727,168800.0
2011-04-11 15:05:00,33.57,33.66,33.56,33.61,93600.0,33.2727,33.3619,33.2628,33.3124,93600.0
2011-04-11 15:10:00,33.62,33.62,33.54,33.58,74800.0,33.3223,33.3223,33.243,33.2826,74800.0
2011-04-11 15:15:00,33.57,33.62,33.54,33.6,152000.0,33.2727,33.3223,33.243,33.3024,152000.0
2011-04-11 15:20:00,33.6,33.64,33.59,33.63,84400.0,33.3024,33.3421,33.2925,33.3322,84400.0
2011-04-11 15:25:00,33.63,33.69,33.61,33.62,101200.0,33.3322,33.3917,33.3124,33.3223,101200.0
2011-04-11 15:30:00,33.61,33.67,33.59,33.59,72400.0,33.3124,33.3718,33.2925,33.2925,72400.0
2011-04-11 15:35:00,33.59,33.66,33.58,33.66,62000.0,33.2925,33.3619,33.2826,33.3619,62000.0
2011-04-11 15:40:00,33.65,33.66,33.62,33.65,112400.0,33.352,33.3619,33.3223,33.352,112400.0
2011-04-11 15:45:00,33.65,33.68,33.6,33.67,199200.0,33.352,33.3817,33.3024,33.3718,199200.0
2011-04-11 15:50:00,33.66,33.71,33.64,33.66,181200.0,33.3619,33.4115,33.3421,33.3619,181200.0
2011-04-11 15:55:00,33.66,33.68,33.63,33.67,355600.0,33.3619,33.3817,33.3322,33.3718,355600.0
2011-04-12 09:30:00,33.2,33.34,33.16,33.29,284000.0,32.906,33.0447,32.8663,32.9952,284000.0
2011-04-12 09:35:00,33.29,33.36,33.13,33.17,225600.0,32.9952,33.0646,32.8366,32.8763,225600.0
2011-04-12 09:40:00,33.17,33.2,33.0,33.11,367200.0,32.8763,32.906,32.7078,32.8168,367200.0
2011-04-12 09:45:00,33.11,33.18,33.05,33.1,174400.0,32.8168,32.8862,32.7573,32.8069,174400.0
2011-04-12 09:50:00,33.07,33.14,32.91,32.92,246400.0,32.7771,32.8465,32.6186,32.6285,246400.0
2011-04-12 09:55:00,32.92,32.95,32.8,32.93,210800.0,32.6285,32.6582,32.5095,32.6384,210800.0
2011-04-12 10:00:00,32.93,32.99,32.82,32.84,189600.0,32.6384,32.6978,32.5294,32.5492,189600.0
2011-04-12 10:05:00,32.82,32.86,32.74,32.77,276400.0,32.5294,32.569,32.4501,32.4798,276400.0
2011-04-12 10:10:00,32.77,32.9,32.75,32.82,180000.0,32.4798,32.6086,32.46,32.5294,180000.0
2011-04-12 10:15:00,32.8,32.88,32.77,32.84,141200.0,32.5095,32.5888,32.4798,32.5492,141200.0
2011-04-12 10:20:00,32.82,32.87,32.7,32.77,173600.0,32.5294,32.5789,32.4104,32.4798,173600.0
2011-04-12 10:25:00,32.77,33.0,32.77,32.98,156800.0,32.4798,32.7078,32.4798,32.6879,156800.0
2011-04-12 10:30:00,32.98,33.04,32.95,33.04,109200.0,32.6879,32.7474,32.6582,32.7474,109200.0
2011-04-12 10:35:00,33.04,33.16,33.03,33.08,126000.0,32.7474,32.8663,32.7375,32.7871,126000.0
2011-04-12 10:40:00,33.1,33.1,32.94,33.01,66400.0,32.8069,32.8069,32.6483,32.7177,66400.0
2011-04-12 10:45:00,33.05,33.05,32.92,32.95,77600.0,32.7573,32.7573,32.6285,32.6582,77600.0
2011-04-12 10:50:00,33.0,33.0,32.88,32.89,64400.0,32.7078,32.7078,32.5888,32.5987,64400.0
2011-04-12 10:55:00,32.9,32.98,32.89,32.95,88800.0,32.6086,32.6879,32.5987,32.6582,88800.0
2011-04-12 11:00:00,32.94,32.95,32.88,32.95,90000.0,32.6483,32.6582,32.5888,32.6582,90000.0
2011-04-12 11:05:00,32.93,32.98,32.88,32.92,74400.0,32.6384,32.6879,32.5888,32.6285,74400.0
2011-04-12 11:10:00,32.92,32.99,32.91,32.95,96000.0,32.6285,32.6978,32.6186,32.6582,96000.0
2011-04-12 11:15:00,32.97,32.98,32.92,32.93,140800.0,32.678,32.6879,32.6285,32.6384,140800.0
2011-04-12 11:20:00,32.94,32.98,32.92,32.97,85600.0,32.6483,32.6879,32.6285,32.678,85600.0
2011-04-12 11:25:00,32.97,33.02,32.97,33.01,35600.0,32.678,32.7276,32.678,32.7177,35600.0
2011-04-12 11:30:00,33.0,33.06,33.0,33.04,57600.0,32.7078,32.7672,32.7078,32.7474,57600.0
2011-04-12 11:35:00,33.03,33.07,33.02,33.02,114000.0,32.7375,32.7771,32.7276,32.7276,114000.0
2011-04-12 11:40:00,33.05,33.1,33.02,33.1,98400.0,32.7573,32.8069,32.7276,32.8069,98400.0
2011-04-12 11:45:00,33.09,33.1,33.05,33.06,60800.0,32.797,32.8069,32.7573,32.7672,60800.0
2011-04-12 11:50:00,33.05,33.05,33.01,33.02,77600.0,32.7573,32.7573,32.7177,32.7276,77600.0
2011-04-12 11:55:00,33.02,33.06,33.02,33.05,67600.0,32.7276,32.7672,32.7276,32.7573,67600.0
2011-04-12 12:00:00,33.06,33.09,33.03,33.05,133200.0,32.7672,32.797,32.7375,32.7573,133200.0
2011-04-12 12:05:00,33.05,33.05,32.99,33.01,126000.0,32.7573,32.7573,32.6978,32.7177,126000.0
2011-04-12 12:10:00,33.01,33.09,33.0,33.08,127600.0,32.7177,32.797,32.7078,32.7871,127600.0
2011-04-12 12:15:00,33.08,33.11,33.07,33.11,108800.0,32.7871,32.8168,32.7771,32.8168,108800.0
2011-04-12 12:20:00,33.11,33.19,33.11,33.18,102000.0,32.8168,32.8961,32.8168,32.8862,102000.0
2011-04-12 12:25:00,33.18,33.2,33.17,33.18,50000.0,32.8862,32.906,32.8763,32.8862,50000.0
2011-04-12 12:30:00,33.18,33.22,33.17,33.17,40400.0,32.8862,32.9258,32.8763,32.8763,40400.0
2011-04-12 12:35:00,33.17,33.21,33.15,33.2,102000.0,32.8763,32.9159,32.8564,32.906,102000.0
2011-04-12 12:40:00,33.2,33.27,33.17,33.26,37200.0,32.906,32.9754,32.8763,32.9655,37200.0
2011-04-12 12:45:00,33.26,33.33,33.24,33.32,82400.0,32.9655,33.0348,32.9456,33.0249,82400.0
2011-04-12 12:50:00,33.33,33.34,33.31,33.34,52400.0,33.0348,33.0447,33.015,33.0447,52400.0
2011-04-12 12:55:00,33.32,33.32,33.25,33.26,162400.0,33.0249,33.0249,32.9555,32.9655,162400.0
2011-04-12 13:00:00,33.25,33.3,33.24,33.28,157200.0,32.9555,33.0051,32.9456,32.9853,157200.0
2011-04-12 13:05:00,33.27,33.29,33.25,33.27,90000.0,32.9754,32.9952,32.9555,32.9754,90000.0
2011-04-12 13:10:00,33.26,33.27,33.23,33.26,144800.0,32.9655,32.9754,32.9357,32.9655,144800.0
2011-04-12 13:15:00,33.25,33.27,33.15,33.16,124000.0,32.9555,32.9754,32.8564,32.8663,124000.0
2011-04-12 13:20:00,33.16,33.19,33.15,33.16,59200.0,32.8663,32.8961,32.8564,32.8663,59200.0
2011-04-12 13:25:00,33.16,33.23,33.16,33.23,25200.0,32.8663,32.9357,32.8663,32.9357,25200.0
2011-04-12 13:30:00,33.22,33.25,33.18,33.23,82800.0,32.9258,32.9555,32.8862,32.9357,82800.0
2011-04-12 13:35:00,33.22,33.25,33.2,33.21,84000.0,32.9258,32.9555,32.906,32.9159,84000.0
2011-04-12 13:40:00,33.2,33.22,33.11,33.15,241600.0,32.906,32.9258,32.8168,32.8564,241600.0
2011-04-12 13:45:00,33.17,33.23,33.15,33.16,121600.0,32.8763,32.9357,32.8564,32.8663,121600.0
2011-04-12 13:50:00,33.16,33.2,33.14,33.2,10800.0,32.8663,32.906,32.8465,32.906,10800.0
2011-04-12 13:55:00,33.19,33.2,33.12,33.13,65600.0,32.8961,32.906,32.8267,32.8366,65600.0
2011-04-12 14:00:00,33.11,33.18,33.09,33.09,42800.0,32.8168,32.8862,32.797,32.797,42800.0
2011-04-12 14:05:00,33.1,33.24,33.1,33.21,50400.0,32.8069,32.9456,32.8069,32.9159,50400.0
2011-04-12 14:10:00,33.21,33.22,33.1,33.13,48000.0,32.9159,32.9258,32.8069,32.8366,48000.0
2011-04-12 14:15:00,33.11,33.14,33.09,33.1,84000.0,32.8168,32.8465,32.797,32.8069,84000.0
2011-04-12 14:20:00,33.11,33.15,33.09,33.1,67200.0,32.8168,32.8564,32.797,32.8069,67200.0
2011-04-12 14:25:00,33.1,33.15,33.1,33.14,51600.0,32.8069,32.8564,32.8069,32.8465,51600.0
2011-04-12 14:30:00,33.14,33.18,33.14,33.16,98000.0,32.8465,32.8862,32.8465,32.8663,98000.0
2011-04-12 14:35:00,33.16,33.2,33.14,33.18,62800.0,32.8663,32.906,32.8465,32.8862,62800.0
2011-04-12 14:40:00,33.18,33.22,33.15,33.15,60000.0,32.8862,32.9258,32.8564,32.8564,60000.0
2011-04-12 14:45:00,33.15,33.16,33.13,33.15,68800.0,32.8564,32.8663,32.8366,32.8564,68800.0
2011-04-12 14:50:00,33.15,33.21,33.13,33.21,83600.0,32.8564,32.9159,32.8366,32.9159,83600.0
2011-04-12 14:55:00,33.18,33.25,33.17,33.21,92400.0,32.8862,32.9555,32.8763,32.9159,92400.0
2011-04-12 15:00:00,33.21,33.21,33.15,33.15,113600.0,32.9159,32.9159,32.8564,32.8564,113600.0
2011-04-12 15:05:00,33.18,33.23,33.18,33.21,42000.0,32.8862,32.9357,32.8862,32.9159,42000.0
2011-04-12 15:10:00,33.23,33.27,33.23,33.25,150000.0,32.9357,32.9754,32.9357,32.9555,150000.0
2011-04-12 15:15:00,33.25,33.26,33.24,33.24,61200.0,32.9555,32.9655,32.9456,32.9456,61200.0
2011-04-12 15:20:00,33.25,33.25,33.15,33.2,153600.0,32.9555,32.9555,32.8564,32.906,153600.0
2011-04-12 15:25:00,33.2,33.2,33.14,33.18,118800.0,32.906,32.906,32.8465,32.8862,118800.0
2011-04-12 15:30:00,33.18,33.18,33.12,33.14,179600.0,32.8862,32.8862,32.8267,32.8465,179600.0
2011-04-12 15:35:00,33.14,33.26,33.13,33.23,218400.0,32.8465,32.9655,32.8366,32.9357,218400.0
2011-04-12 15:40:00,33.23,33.29,33.23,33.24,112000.0,32.9357,32.9952,32.9357,32.9456,112000.0
2011-04-12 15:45:00,33.25,33.27,33.2,33.26,199600.0,32.9555,32.9754,32.906,32.9655,199600.0
2011-04-12 15:50:00,33.26,33.33,33.23,33.23,494800.0,32.9655,33.0348,32.9357,32.9357,494800.0
2011-04-12 15:55:00,33.24,33.24,33.18,33.2,352400.0,32.9456,32.9456,32.8862,32.906,352400.0
2011-04-13 09:30:00,33.56,33.7,33.48,33.53,240400.0,33.2628,33.4016,33.1835,33.2331,240400.0
2011-04-13 09:35:00,33.56,33.59,33.39,33.49,250000.0,33.2628,33.2925,33.0943,33.1934,250000.0
2011-04-13 09:40:00,33.48,33.62,33.42,33.49,117600.0,33.1835,33.3223,33.124,33.1934,117600.0
2011-04-13 09:45:00,33.49,33.58,33.4,33.56,100800.0,33.1934,33.2826,33.1042,33.2628,100800.0
2011-04-13 09:50:00,33.58,33.58,33.44,33.51,117200.0,33.2826,33.2826,33.1439,33.2132,117200.0
2011-04-13 09:55:00,33.51,33.51,33.4,33.48,66800.0,33.2132,33.2132,33.1042,33.1835,66800.0
2011-04-13 10:00:00,33.45,33.55,33.41,33.47,101600.0,33.1538,33.2529,33.1141,33.1736,101600.0
2011-04-13 10:05:00,33.46,33.49,33.26,33.29,155600.0,33.1637,33.1934,32.9655,32.9952,155600.0
2011-04-13 10:10:00,33.27,33.39,33.23,33.26,117600.0,32.9754,33.0943,32.9357,32.9655,117600.0
2011-04-13 10:15:00,33.26,33.38,33.21,33.35,97200.0,32.9655,33.0844,32.9159,33.0547,97200.0
2011-04-13 10:20:00,33.34,33.47,33.31,33.43,64800.0,33.0447,33.1736,33.015,33.134,64800.0
2011-04-13 10:25:00,33.43,33.54,33.38,33.48,62800.0,33.134,33.243,33.0844,33.1835,62800.0
2011-04-13 10:30:00,33.49,33.55,33.43,33.45,61200.0,33.1934,33.2529,33.134,33.1538,61200.0
2011-04-13 10:35:00,33.47,33.48,33.41,33.46,86000.0,33.1736,33.1835,33.1141,33.1637,86000.0
2011-04-13 10:40:00,33.46,33.56,33.46,33.56,75600.0,33.1637,33.2628,33.1637,33.2628,75600.0
2011-04-13 10:45:00,33.56,33.73,33.56,33.7,263200.0,33.2628,33.4313,33.2628,33.4016,263200.0
2011-04-13 10:50:00,33.69,33.73,33.58,33.62,227200.0,33.3917,33.4313,33.2826,33.3223,227200.0
2011-04-13 10:55:00,33.6,33.62,33.53,33.62,61600.0,33.3024,33.3223,33.2331,33.3223,61600.0
2011-04-13 11:00:00,33.6,33.67,33.57,33.65,90000.0,33.3024,33.3718,33.2727,33.352,90000.0
2011-04-13 11:05:00,33.63,33.69,33.6,33.65,97600.0,33.3322,33.3917,33.3024,33.352,97600.0
2011-04-13 11:10:00,33.65,33.66,33.61,33.63,64400.0,33.352,33.3619,33.3124,33.3322,64400.0
2011-04-13 11:15:00,33.63,33.67,33.61,33.65,142800.0,33.3322,33.3718,33.3124,33.352,142800.0
2011-04-13 11:20:00,33.63,33.66,33.6,33.64,171200.0,33.3322,33.3619,33.3024,33.3421,171200.0
2011-04-13 11:25:00,33.63,33.66,33.62,33.64,65200.0,33.3322,33.3619,33.3223,33.3421,65200.0
2011-04-13 11:30:00,33.63,33.72,33.62,33.68,47200.0,33.3322,33.4214,33.3223,33.3817,47200.0
2011-04-13 11:35:00,33.68,33.71,33.49,33.5,150800.0,33.3817,33.4115,33.1934,33.2033,150800.0
2011-04-13 11:40:00,33.5,33.61,33.46,33.6,194400.0,33.2033,33.3124,33.1637,33.3024,194400.0
2011-04-13 11:45:00,33.6,33.63,33.57,33.6,86400.0,33.3024,33.3322,33.2727,33.3024,86400.0
2011-04-13 11:50:00,33.6,33.67,33.59,33.61,59200.0,33.3024,33.3718,33.2925,33.3124,59200.0
2011-04-13 11:55:00,33.61,33.63,33.55,33.55,116800.0,33.3124,33.3322,33.2529,33.2529,116800.0
2011-04-13 12:00:00,33.55,33.63,33.52,33.6,117200.0,33.2529,33.3322,33.2232,33.3024,117200.0
2011-04-13 12:05:00,33.6,33.65,33.59,33.63,44400.0,33.3024,33.352,33.2925,33.3322,44400.0
2011-04-13 12:10:00,33.65,33.73,33.65,33.7,44400.0,33.352,33.4313,33.352,33.4016,44400.0
2011-04-13 12:15:00,33.7,33.73,33.69,33.71,63600.0,33.4016,33.4313,33.3917,33.4115,63600.0
2011-04-13 12:20:00,33.72,33.72,33.66,33.7,14800.0,33.4214,33.4214,33.3619,33.4016,14800.0
2011-04-13 12:25:00,33.69,33.71,33.65,33.71,44000.0,33.3917,33.4115,33.352,33.4115,44000.0
2011-04-13 12:30:00,33.7,33.7,33.65,33.7,30400.0,33.4016,33.4016,33.352,33.4016,30400.0
2011-04-13 12:35:00,33.69,33.7,33.55,33.55,165200.0,33.3917,33.4016,33.2529,33.2529,165200.0
2011-04-13 12:40:00,33.56,33.59,33.53,33.55,34400.0,33.2628,33.2925,33.2331,33.2529,34400.0
2011-04-13 12:45:00,33.54,33.63,33.51,33.63,37200.0,33.243,33.3322,33.2132,33.3322,37200.0
2011-04-13 12:50:00,33.64,33.7,33.6,33.63,30800.0,33.3421,33.4016,33.3024,33.3322,30800.0
2011-04-13 12:55:00,33.64,33.65,33.58,33.61,10800.0,33.3421,33.352,33.2826,33.3124,10800.0
2011-04-13 13:00:00,33.6,33.65,33.58,33.62,78800.0,33.3024,33.352,33.2826,33.3223,78800.0
2011-04-13 13:05:00,33.63,33.64,33.6,33.62,33200.0,33.3322,33.3421,33.3024,33.3223,33200.0
2011-04-13 13:10:00,33.64,33.66,33.55,33.57,77600.0,33.3421,33.3619,33.2529,33.2727,77600.0
2011-04-13 13:15:00,33.58,33.61,33.55,33.55,43600.0,33.2826,33.3124,33.2529,33.2529,43600.0
2011-04-13 13:20:00,33.55,33.62,33.55,33.61,29200.0,33.2529,33.3223,33.2529,33.3124,29200.0
2011-04-13 13:25:00,33.6,33.61,33.53,33.56,35600.0,33.3024,33.3124,33.2331,33.2628,35600.0
2011-04-13 13:30:00,33.55,33.58,33.51,33.55,44400.0,33.2529,33.2826,33.2132,33.2529,44400.0
2011-04-13 13:35:00,33.55,33.55,33.49,33.51,42400.0,33.2529,33.2529,33.1934,33.2132,42400.0
2011-04-13 13:40:00,33.52,33.6,33.51,33.58,36800.0,33.2232,33.3024,33.2132,33.2826,36800.0
2011-04-13 13:45:00,33.57,33.58,33.52,33.56,29200.0,33.2727,33.2826,33.2232,33.2628,29200.0
2011-04-13 13:50:00,33.54,33.54,33.49,33.54,78400.0,33.243,33.243,33.1934,33.243,78400.0
2011-04-13 13:55:00,33.53,33.53,33.47,33.48,108400.0,33.2331,33.2331,33.1736,33.1835,108400.0
2011-04-13 14:00:00,33.48,33.57,33.48,33.53,85200.0,33.1835,33.2727,33.1835,33.2331,85200.0
2011-04-13 14:05:00,33.52,33.56,33.49,33.55,54400.0,33.2232,33.2628,33.1934,33.2529,54400.0
2011-04-13 14:10:00,33.57,33.6,33.52,33.58,42400.0,33.2727,33.3024,33.2232,33.2826,42400.0
2011-04-13 14:15:00,33.56,33.57,33.48,33.52,79600.0,33.2628,33.2727,33.1835,33.2232,79600.0
2011-04-13 14:20:00,33.53,33.62,33.49,33.62,61200.0,33.2331,33.3223,33.1934,33.3223,61200.0
2011-04-13 14:25:00,33.62,33.71,33.58,33.67,133200.0,33.3223,33.4115,33.2826,33.3718,133200.0
2011-04-13 14:30:00,33.66,33.72,33.66,33.71,77600.0,33.3619,33.4214,33.3619,33.4115,77600.0
2011-04-13 14:35:00,33.73,33.73,33.68,33.69,104800.0,33.4313,33.4313,33.3817,33.3917,104800.0
2011-04-13 14:40:00,33.71,33.73,33.68,33.73,94400.0,33.4115,33.4313,33.3817,33.4313,94400.0
2011-04-13 14:45:00,33.73,33.8,33.7,33.71,158800.0,33.4313,33.5007,33.4016,33.4115,158800.0
2011-04-13 14:50:00,33.7,33.79,33.7,33.75,83200.0,33.4016,33.4908,33.4016,33.4511,83200.0
2011-04-13 14:55:00,33.76,33.8,33.72,33.73,77600.0,33.461,33.5007,33.4214,33.4313,77600.0
2011-04-13 15:00:00,33.74,33.8,33.72,33.72,70800.0,33.4412,33.5007,33.4214,33.4214,70800.0
2011-04-13 15:05:00,33.73,33.78,33.7,33.73,110400.0,33.4313,33.4809,33.4016,33.4313,110400.0
2011-04-13 15:10:00,33.75,33.75,33.71,33.73,98800.0,33.4511,33.4511,33.4115,33.4313,98800.0
2011-04-13 15:15:00,33.74,33.76,33.68,33.74,167200.0,33.4412,33.461,33.3817,33.4412,167200.0
2011-04-13 15:20:00,33.74,33.75,33.65,33.67,48800.0,33.4412,33.4511,33.352,33.3718,48800.0
2011-04-13 15:25:00,33.67,33.69,33.61,33.61,56800.0,33.3718,33.3917,33.3124,33.3124,56800.0
2011-04-13 15:30:00,33.62,33.64,33.59,33.63,116800.0,33.3223,33.3421,33.2925,33.3322,116800.0
2011-04-13 15:35:00,33.62,33.66,33.59,33.66,42800.0,33.3223,33.3619,33.2925,33.3619,42800.0
2011-04-13 15:40:00,33.66,33.66,33.58,33.59,109600.0,33.3619,33.3619,33.2826,33.2925,109600.0
2011-04-13 15:45:00,33.59,33.61,33.52,33.53,232000.0,33.2925,33.3124,33.2232,33.2331,232000.0
2011-04-13 15:50:00,33.52,33.56,33.5,33.52,221200.0,33.2232,33.2628,33.2033,33.2232,221200.0
2011-04-13 15:55:00,33.52,33.62,33.52,33.58,360400.0,33.2232,33.3223,33.2232,33.2826,360400.0
2011-04-14 09:30:00,33.28,33.38,33.08,33.2,212400.0,32.9853,33.0844,32.7871,32.906,212400.0
2011-04-14 09:35:00,33.17,33.34,33.13,33.26,124400.0,32.8763,33.0447,32.8366,32.9655,124400.0
2011-04-14 09:40:00,33.27,33.3,33.05,33.11,188800.0,32.9754,33.0051,32.7573,32.8168,188800.0
2011-04-14 09:45:00,33.09,33.17,33.01,33.04,225600.0,32.797,32.8763,32.7177,32.7474,225600.0
2011-04-14 09:50:00,33.02,33.26,33.0,33.17,205600.0,32.7276,32.9655,32.7078,32.8763,205600.0
2011-04-14 09:55:00,33.17,33.35,33.11,33.33,154800.0,32.8763,33.0547,32.8168,33.0348,154800.0
2011-04-14 10:00:00,33.33,33.51,33.29,33.42,305600.0,33.0348,33.2132,32.9952,33.124,305600.0
2011-04-14 10:05:00,33.44,33.45,33.33,33.37,192400.0,33.1439,33.1538,33.0348,33.0745,192400.0
2011-04-14 10:10:00,33.38,33.48,33.29,33.29,86000.0,33.0844,33.1835,32.9952,32.9952,86000.0
2011-04-14 10:15:00,33.29,33.48,33.25,33.45,88400.0,32.9952,33.1835,32.9555,33.1538,88400.0
2011-04-14 10:20:00,33.43,33.49,33.41,33.47,100800.0,33.134,33.1934,33.1141,33.1736,100800.0
2011-04-14 10:25:00,33.46,33.6,33.46,33.54,99200.0,33.1637,33.3024,33.1637,33.243,99200.0
2011-04-14 10:30:00,33.54,33.58,33.46,33.52,49200.0,33.243,33.2826,33.1637,33.2232,49200.0
2011-04-14 10:35:00,33.52,33.54,33.48,33.52,36000.0,33.2232,33.243,33.1835,33.2232,36000.0
2011-04-14 10:40:00,33.55,33.58,33.51,33.53,79200.0,33.2529,33.2826,33.2132,33.2331,79200.0
2011-04-14 10:45:00,33.53,33.56,33.49,33.53,70400.0,33.2331,33.2628,33.1934,33.2331,70400.0
2011-04-14 10:50:00,33.53,33.54,33.49,33.51,20800.0,33.2331,33.243,33.1934,33.2132,20800.0
2011-04-14 10:55:00,33.5,33.56,33.47,33.51,40400.0,33.2033,33.2628,33.1736,33.2132,40400.0
2011-04-14 11:00:00,33.52,33.54,33.48,33.51,33200.0,33.2232,33.243,33.1835,33.2132,33200.0
2011-04-14 11:05:00,33.55,33.58,33.49,33.51,38400.0,33.2529,33.2826,33.1934,33.2132,38400.0
2011-04-14 11:10:00,33.49,33.49,33.39,33.4,47600.0,33.1934,33.1934,33.0943,33.1042,47600.0
2011-04-14 11:15:00,33.39,33.43,33.36,33.43,35600.0,33.0943,33.134,33.0646,33.134,35600.0
2011-04-14 11:20:00,33.4,33.45,33.4,33.43,9200.0,33.1042,33.1538,33.1042,33.134,9200.0
2011-04-14 11:25:00,33.43,33.45,33.35,33.38,54000.0,33.134,33.1538,33.0547,33.0844,54000.0
2011-04-14 11:30:00,33.38,33.42,33.34,33.35,40800.0,33.0844,33.124,33.0447,33.0547,40800.0
2011-04-14 11:35:00,33.34,33.36,33.3,33.33,56400.0,33.0447,33.0646,33.0051,33.0348,56400.0
2011-04-14 11:40:00,33.33,33.35,33.29,33.31,39200.0,33.0348,33.0547,32.9952,33.015,39200.0
2011-04-14 11:45:00,33.3,33.35,33.3,33.34,57200.0,33.0051,33.0547,33.0051,33.0447,57200.0
2011-04-14 11:50:00,33.34,33.34,33.29,33.33,30000.0,33.0447,33.0447,32.9952,33.0348,30000.0
2011-04-14 11:55:00,33.35,33.35,33.29,33.31,16000.0,33.0547,33.0547,32.9952,33.015,16000.0
2011-04-14 12:00:00,33.32,33.36,33.29,33.36,60400.0,33.0249,33.0646,32.9952,33.0646,60400.0
2011-04-14 12:05:00,33.37,33.37,33.32,33.33,17600.0,33.0745,33.0745,33.0249,33.0348,17600.0
2011-04-14 12:10:00,33.35,33.38,33.31,33.37,26400.0,33.0547,33.0844,33.015,33.0745,26400.0
2011-04-14 12:15:00,33.37,33.37,33.28,33.29,25600.0,33.0745,33.0745,32.9853,32.9952,25600.0
2011-04-14 12:20:00,33.31,33.32,33.29,33.3,52000.0,33.015,33.0249,32.9952,33.0051,52000.0
2011-04-14 12:25:00,33.31,33.34,33.3,33.32,39600.0,33.015,33.0447,33.0051,33.0249,39600.0
2011-04-14 12:30:00,33.32,33.37,33.3,33.35,25600.0,33.0249,33.0745,33.0051,33.0547,25600.0
2011-04-14 12:35:00,33.35,33.35,33.29,33.32,32800.0,33.0547,33.0547,32.9952,33.0249,32800.0
2011-04-14 12:40:00,33.3,33.31,33.29,33.29,24800.0,33.0051,33.015,32.9952,32.9952,24800.0
2011-04-14 12:45:00,33.29,33.29,33.27,33.27,108000.0,32.9952,32.9952,32.9754,32.9754,108000.0
2011-04-14 12:50:00,33.27,33.32,33.26,33.3,160000.0,32.9754,33.0249,32.9655,33.0051,160000.0
2011-04-14 12:55:00,33.3,33.32,33.28,33.3,127600.0,33.0051,33.0249,32.9853,33.0051,127600.0
2011-04-14 13:00:00,33.3,33.35,33.3,33.32,119200.0,33.0051,33.0547,33.0051,33.0249,119200.0
2011-04-14 13:05:00,33.32,33.33,33.27,33.3,152800.0,33.0249,33.0348,32.9754,33.0051,152800.0
2011-04-14 13:10:00,33.28,33.29,33.27,33.27,73600.0,32.9853,32.9952,32.9754,32.9754,73600.0
2011-04-14 13:15:00,33.28,33.28,33.25,33.27,90400.0,32.9853,32.9853,32.9555,32.9754,90400.0
2011-04-14 13:20:00,33.26,33.27,33.25,33.27,134400.0,32.9655,32.9754,32.9555,32.9754,134400.0
2011-04-14 13:25:00,33.26,33.33,33.26,33.32,64800.0,32.9655,33.0348,32.9655,33.0249,64800.0
2011-04-14 13:30:00,33.32,33.34,33.29,33.3,69600.0,33.0249,33.0447,32.9952,33.0051,69600.0
2011-04-14 13:35:00,33.3,33.33,33.28,33.28,20800.0,33.0051,33.0348,32.9853,32.9853,20800.0
2011-04-14 13:40:00,33.29,33.31,33.25,33.26,70400.0,32.9952,33.015,32.9555,32.9655,70400.0
2011-04-14 13:45:00,33.25,33.27,33.25,33.25,46000.0,32.9555,32.9754,32.9555,32.9555,46000.0
2011-04-14 13:50:00,33.25,33.27,33.24,33.26,79600.0,32.9555,32.9754,32.9456,32.9655,79600.0
2011-04-14 13:55:00,33.25,33.28,33.24,33.25,42800.0,32.9555,32.9853,32.9456,32.9555,42800.0
2011-04-14 14:00:00,33.29,33.29,33.25,33.26,57600.0,32.9952,32.9952,32.9555,32.9655,57600.0
2011-04-14 14:05:00,33.27,33.32,33.27,33.32,41200.0,32.9754,33.0249,32.9754,33.0249,41200.0
2011-04-14 14:10:00,33.31,33.31,33.28,33.31,29200.0,33.015,33.015,32.9853,33.015,29200.0
2011-04-14 14:15:00,33.31,33.33,33.31,33.32,18400.0,33.015,33.0348,33.015,33.0249,18400.0
2011-04-14 14:20:00,33.31,33.34,33.31,33.32,38000.0,33.015,33.0447,33.015,33.0249,38000.0
2011-04-14 14:25:00,33.34,33.37,33.31,33.31,23200.0,33.0447,33.0745,33.015,33.015,23200.0
2011-04-14 14:30:00,33.33,33.35,33.32,33.34,25600.0,33.0348,33.0547,33.0249,33.0447,25600.0
2011-04-14 14:35:00,33.37,33.39,33.35,33.35,35600.0,33.0745,33.0943,33.0547,33.0547,35600.0
2011-04-14 14:40:00,33.37,33.41,33.32,33.32,55600.0,33.0745,33.1141,33.0249,33.0249,55600.0
2011-04-14 14:45:00,33.32,33.36,33.31,33.32,32400.0,33.0249,33.0646,33.015,33.0249,32400.0
2011-04-14 14:50:00,33.34,33.39,33.32,33.38,31600.0,33.0447,33.0943,33.0249,33.0844,31600.0
2011-04-14 14:55:00,33.38,33.44,33.36,33.37,28000.0,33.0844,33.1439,33.0646,33.0745,28000.0
2011-04-14 15:00:00,33.38,33.43,33.36,33.42,45600.0,33.0844,33.134,33.0646,33.124,45600.0
2011-04-14 15:05:00,33.42,33.44,33.37,33.38,56800.0,33.124,33.1439,33.0745,33.0844,56800.0
2011-04-14 15:10:00,33.38,33.39,33.31,33.32,228400.0,33.0844,33.0943,33.015,33.0249,228400.0
2011-04-14 15:15:00,33.32,33.34,33.3,33.3,150400.0,33.0249,33.0447,33.0051,33.0051,150400.0
2011-04-14 15:20:00,33.3,33.31,33.25,33.26,105600.0,33.0051,33.015,32.9555,32.9655,105600.0
2011-04-14 15:25:00,33.26,33.29,33.25,33.26,65600.0,32.9655,32.9952,32.9555,32.9655,65600.0
2011-04-14 15:30:00,33.28,33.28,33.23,33.25,219200.0,32.9853,32.9853,32.9357,32.9555,219200.0
2011-04-14 15:35:00,33.25,33.29,33.24,33.27,177600.0,32.9555,32.9952,32.9456,32.9754,177600.0
2011-04-14 15:40:00,33.27,33.28,33.24,33.26,100000.0,32.9754,32.9853,32.9456,32.9655,100000.0
2011-04-14 15:45:00,33.26,33.31,33.24,33.28,166800.0,32.9655,33.015,32.9456,32.9853,166800.0
2011-04-14 15:50:00,33.27,33.31,33.25,33.26,252800.0,32.9754,33.015,32.9555,32.9655,252800.0
2011-04-14 15:55:00,33.26,33.3,33.24,33.25,348400.0,32.9655,33.0051,32.9456,32.9555,348400.0
2011-04-15 09:30:00,33.33,33.33,33.02,33.02,501200.0,33.0348,33.0348,32.7276,32.7276,501200.0
2011-04-15 09:35:00,33.0,33.05,32.91,32.97,436800.0,32.7078,32.7573,32.6186,32.678,436800.0
2011-04-15 09:40:00,32.97,33.02,32.88,32.98,246400.0,32.678,32.7276,32.5888,32.6879,246400.0
2011-04-15 09:45:00,32.99,33.05,32.94,33.01,165200.0,32.6978,32.7573,32.6483,32.7177,165200.0
2011-04-15 09:50:00,33.02,33.14,33.02,33.14,166800.0,32.7276,32.8465,32.7276,32.8465,166800.0
2011-04-15 09:55:00,33.14,33.29,33.09,33.27,175600.0,32.8465,32.9952,32.797,32.9754,175600.0
2011-04-15 10:00:00,33.27,33.4,33.27,33.29,243200.0,32.9754,33.1042,32.9754,32.9952,243200.0
2011-04-15 10:05:00,33.31,33.31,33.24,33.26,144800.0,33.015,33.015,32.9456,32.9655,144800.0
2011-04-15 10:10:00,33.28,33.29,33.18,33.24,140000.0,32.9853,32.9952,32.8862,32.9456,140000.0
2011-04-15 10:15:00,33.24,33.25,33.17,33.21,148000.0,32.9456,32.9555,32.8763,32.9159,148000.0
2011-04-15 10:20:00,33.22,33.28,33.21,33.21,120000.0,32.9258,32.9853,32.9159,32.9159,120000.0
2011-04-15 10:25:00,33.22,33.29,33.2,33.28,97600.0,32.9258,32.9952,32.906,32.9853,97600.0
2011-04-15 10:30:00,33.28,33.35,33.27,33.3,337200.0,32.9853,33.0547,32.9754,33.0051,337200.0
2011-04-15 10:35:00,33.3,33.34,33.25,33.26,137600.0,33.0051,33.0447,32.9555,32.9655,137600.0
2011-04-15 10:40:00,33.25,33.29,33.25,33.28,41200.0,32.9555,32.9952,32.9555,32.9853,41200.0
2011-04-15 10:45:00,33.29,33.32,33.25,33.26,115200.0,32.9952,33.0249,32.9555,32.9655,115200.0
2011-04-15 10:50:00,33.28,33.31,33.24,33.27,56800.0,32.9853,33.015,32.9456,32.9754,56800.0
2011-04-15 10:55:00,33.27,33.3,33.25,33.27,56800.0,32.9754,33.0051,32.9555,32.9754,56800.0
2011-04-15 11:00:00,33.27,33.3,33.24,33.29,51600.0,32.9754,33.0051,32.9456,32.9952,51600.0
2011-04-15 11:05:00,33.3,33.35,33.25,33.26,50400.0,33.0051,33.0547,32.9555,32.9655,50400.0
2011-04-15 11:10:00,33.28,33.33,33.27,33.28,47200.0,32.9853,33.0348,32.9754,32.9853,47200.0
2011-04-15 11:15:00,33.28,33.41,33.28,33.41,138800.0,32.9853,33.1141,32.9853,33.1141,138800.0
2011-04-15 11:20:00,33.42,33.5,33.38,33.47,122000.0,33.124,33.2033,33.0844,33.1736,122000.0
2011-04-15 11:25:00,33.47,33.49,33.46,33.49,38000.0,33.1736,33.1934,33.1637,33.1934,38000.0
2011-04-15 11:30:00,33.48,33.53,33.4,33.4,75200.0,33.1835,33.2331,33.1042,33.1042,75200.0
2011-04-15 11:35:00,33.41,33.48,33.41,33.44,59200.0,33.1141,33.1835,33.1141,33.1439,59200.0
2011-04-15 11:40:00,33.44,33.5,33.44,33.5,52800.0,33.1439,33.2033,33.1439,33.2033,52800.0
2011-04-15 11:45:00,33.5,33.57,33.5,33.55,61600.0,33.2033,33.2727,33.2033,33.2529,61600.0
2011-04-15 11:50:00,33.54,33.55,33.5,33.51,24400.0,33.243,33.2529,33.2033,33.2132,24400.0
2011-04-15 11:55:00,33.51,33.51,33.44,33.51,262800.0,33.2132,33.2132,33.1439,33.2132,262800.0
2011-04-15 12:00:00,33.5,33.5,33.41,33.43,108400.0,33.2033,33.2033,33.1141,33.134,108400.0
2011-04-15 12:05:00,33.43,33.47,33.41,33.43,60000.0,33.134,33.1736,33.1141,33.134,60000.0
2011-04-15 12:10:00,33.43,33.46,33.41,33.41,86000.0,33.134,33.1637,33.1141,33.1141,86000.0
2011-04-15 12:15:00,33.41,33.42,33.36,33.37,65600.0,33.1141,33.124,33.0646,33.0745,65600.0
2011-04-15 12:20:00,33.37,33.37,33.34,33.34,35600.0,33.0745,33.0745,33.0447,33.0447,35600.0
2011-04-15 12:25:00,33.34,33.37,33.34,33.34,25200.0,33.0447,33.0745,33.0447,33.0447,25200.0
2011-04-15 12:30:00,33.34,33.35,33.31,33.31,24400.0,33.0447,33.0547,33.015,33.015,24400.0
2011-04-15 12:35:00,33.32,33.35,33.3,33.31,63200.0,33.0249,33.0547,33.0051,33.015,63200.0
2011-04-15 12:40:00,33.31,33.33,33.3,33.3,35600.0,33.015,33.0348,33.0051,33.0051,35600.0
2011-04-15 12:45:00,33.31,33.36,33.3,33.3,76800.0,33.015,33.0646,33.0051,33.0051,76800.0
2011-04-15 12:50:00,33.3,33.32,33.29,33.32,57200.0,33.0051,33.0249,32.9952,33.0249,57200.0
2011-04-15 12:55:00,33.31,33.32,33.3,33.31,17200.0,33.015,33.0249,33.0051,33.015,17200.0
2011-04-15 13:00:00,33.3,33.39,33.3,33.39,85600.0,33.0051,33.0943,33.0051,33.0943,85600.0
2011-04-15 13:05:00,33.39,33.39,33.37,33.38,45600.0,33.0943,33.0943,33.0745,33.0844,45600.0
2011-04-15 13:10:00,33.38,33.39,33.36,33.37,15600.0,33.0844,33.0943,33.0646,33.0745,15600.0
2011-04-15 13:15:00,33.37,33.37,33.33,33.33,29600.0,33.0745,33.0745,33.0348,33.0348,29600.0
2011-04-15 13:20:00,33.33,33.33,33.27,33.29,22000.0,33.0348,33.0348,32.9754,32.9952,22000.0
2011-04-15 13:25:00,33.28,33.28,33.25,33.26,48800.0,32.9853,32.9853,32.9555,32.9655,48800.0
2011-04-15 13:30:00,33.27,33.28,33.26,33.27,24000.0,32.9754,32.9853,32.9655,32.9754,24000.0
2011-04-15 13:35:00,33.27,33.33,33.27,33.32,46000.0,32.9754,33.0348,32.9754,33.0249,46000.0
2011-04-15 13:40:00,33.31,33.32,33.27,33.28,27200.0,33.015,33.0249,32.9754,32.9853,27200.0
2011-04-15 13:45:00,33.28,33.3,33.26,33.3,22000.0,32.9853,33.0051,32.9655,33.0051,22000.0
2011-04-15 13:50:00,33.3,33.3,33.25,33.25,75200.0,33.0051,33.0051,32.9555,32.9555,75200.0
2011-04-15 13:55:00,33.25,33.26,33.24,33.25,69200.0,32.9555,32.9655,32.9456,32.9555,69200.0
2011-04-15 14:00:00,33.25,33.27,33.25,33.27,25200.0,32.9555,32.9754,32.9555,32.9754,25200.0
2011-04-15 14:05:00,33.27,33.27,33.25,33.27,17200.0,32.9754,32.9754,32.9555,32.9754,17200.0
2011-04-15 14:10:00,33.27,33.27,33.24,33.27,30800.0,32.9754,32.9754,32.9456,32.9754,30800.0
2011-04-15 14:15:00,33.27,33.29,33.26,33.29,22400.0,32.9754,32.9952,32.9655,32.9952,22400.0
2011-04-15 14:20:00,33.29,33.36,33.28,33.36,64400.0,32.9952,33.0646,32.9853,33.0646,64400.0
2011-04-15 14:25:00,33.37,33.39,33.34,33.35,34400.0,33.0745,33.0943,33.0447,33.0547,34400.0
2011-04-15 14:30:00,33.36,33.38,33.36,33.37,25600.0,33.0646,33.0844,33.0646,33.0745,25600.0
2011-04-15 14:35:00,33.37,33.37,33.32,33.34,19600.0,33.0745,33.0745,33.0249,33.0447,19600.0
2011-04-15 14:40:00,33.33,33.36,33.33,33.33,20800.0,33.0348,33.0646,33.0348,33.0348,20800.0
2011-04-15 14:45:00,33.32,33.33,33.27,33.29,46800.0,33.0249,33.0348,32.9754,32.9952,46800.0
2011-04-15 14:50:00,33.28,33.32,33.27,33.32,55200.0,32.9853,33.0249,32.9754,33.0249,55200.0
2011-04-15 14:55:00,33.32,33.32,33.3,33.32,24800.0,33.0249,33.0249,33.0051,33.0249,24800.0
2011-04-15 15:00:00,33.32,33.33,33.3,33.3,40000.0,33.0249,33.0348,33.0051,33.0051,40000.0
2011-04-15 15:05:00,33.3,33.32,33.29,33.32,30400.0,33.0051,33.0249,32.9952,33.0249,30400.0
2011-04-15 15:10:00,33.32,33.33,33.29,33.29,81200.0,33.0249,33.0348,32.9952,32.9952,81200.0
2011-04-15 15:15:00,33.29,33.31,33.27,33.3,53200.0,32.9952,33.015,32.9754,33.0051,53200.0
2011-04-15 15:20:00,33.31,33.31,33.28,33.3,57600.0,33.015,33.015,32.9853,33.0051,57600.0
2011-04-15 15:25:00,33.31,33.32,33.28,33.32,73200.0,33.015,33.0249,32.9853,33.0249,73200.0
2011-04-15 15:30:00,33.32,33.36,33.29,33.36,69600.0,33.0249,33.0646,32.9952,33.0646,69600.0
2011-04-15 15:35:00,33.36,33.38,33.34,33.36,86000.0,33.0646,33.0844,33.0447,33.0646,86000.0
2011-04-15 15:40:00,33.36,33.4,33.36,33.36,102800.0,33.0646,33.1042,33.0646,33.0646,102800.0
2011-04-15 15:45:00,33.36,33.41,33.35,33.37,264800.0,33.0646,33.1141,33.0547,33.0745,264800.0
2011-04-15 15:50:00,33.37,33.44,33.37,33.43,152400.0,33.0745,33.1439,33.0745,33.134,152400.0
2011-04-15 15:55:00,33.43,33.47,33.4,33.43,372800.0,33.134,33.1736,33.1042,33.134,372800.0
2011-04-18 09:30:00,33.12,33.12,32.77,32.98,319200.0,32.8267,32.8267,32.4798,32.6879,319200.0
2011-04-18 09:35:00,32.98,33.25,32.96,33.22,188000.0,32.6879,32.9555,32.6681,32.9258,188000.0
2011-04-18 09:40:00,33.23,33.25,32.97,33.08,159200.0,32.9357,32.9555,32.678,32.7871,159200.0
2011-04-18 09:45:00,33.08,33.2,32.94,33.03,202800.0,32.7871,32.906,32.6483,32.7375,202800.0
2011-04-18 09:50:00,33.03,33.05,32.86,32.93,164400.0,32.7375,32.7573,32.569,32.6384,164400.0
2011-04-18 09:55:00,32.93,32.93,32.81,32.84,153600.0,32.6384,32.6384,32.5194,32.5492,153600.0
2011-04-18 10:00:00,32.84,32.91,32.69,32.78,331600.0,32.5492,32.6186,32.4005,32.4897,331600.0
2011-04-18 10:05:00,32.76,32.77,32.64,32.67,173600.0,32.4699,32.4798,32.3509,32.3807,173600.0
2011-04-18 10:10:00,32.66,32.89,32.64,32.77,260400.0,32.3708,32.5987,32.3509,32.4798,260400.0
2011-04-18 10:15:00,32.76,32.88,32.69,32.83,142400.0,32.4699,32.5888,32.4005,32.5393,142400.0
2011-04-18 10:20:00,32.84,32.93,32.79,32.81,148000.0,32.5492,32.6384,32.4996,32.5194,148000.0
2011-04-18 10:25:00,32.8,32.84,32.7,32.79,67200.0,32.5095,32.5492,32.4104,32.4996,67200.0
2011-04-18 10:30:00,32.78,32.83,32.73,32.74,84400.0,32.4897,32.5393,32.4402,32.4501,84400.0
2011-04-18 10:35:00,32.76,32.84,32.75,32.76,37600.0,32.4699,32.5492,32.46,32.4699,37600.0
2011-04-18 10:40:00,32.75,32.77,32.69,32.72,139600.0,32.46,32.4798,32.4005,32.4302,139600.0
2011-04-18 10:45:00,32.73,32.78,32.69,32.77,75200.0,32.4402,32.4897,32.4005,32.4798,75200.0
2011-04-18 10:50:00,32.74,32.81,32.73,32.8,40800.0,32.4501,32.5194,32.4402,32.5095,40800.0
2011-04-18 10:55:00,32.8,32.8,32.69,32.77,87200.0,32.5095,32.5095,32.4005,32.4798,87200.0
2011-04-18 11:00:00,32.77,32.83,32.74,32.74,43600.0,32.4798,32.5393,32.4501,32.4501,43600.0
2011-04-18 11:05:00,32.72,32.74,32.68,32.68,100000.0,32.4302,32.4501,32.3906,32.3906,100000.0
2011-04-18 11:10:00,32.67,32.74,32.66,32.71,90000.0,32.3807,32.4501,32.3708,32.4203,90000.0
2011-04-18 11:15:00,32.7,32.74,32.69,32.71,35200.0,32.4104,32.4501,32.4005,32.4203,35200.0
2011-04-18 11:20:00,32.72,32.78,32.72,32.75,116000.0,32.4302,32.4897,32.4302,32.46,116000.0
2011-04-18 11:25:00,32.75,32.82,32.73,32.82,51600.0,32.46,32.5294,32.4402,32.5294,51600.0
2011-04-18 11:30:00,32.82,32.83,32.72,32.73,41600.0,32.5294,32.5393,32.4302,32.4402,41600.0
2011-04-18 11:35:00,32.73,32.85,32.72,32.82,60800.0,32.4402,32.5591,32.4302,32.5294,60800.0
2011-04-18 11:40:00,32.84,32.84,32.74,32.75,62400.0,32.5492,32.5492,32.4501,32.46,62400.0
2011-04-18 11:45:00,32.74,32.78,32.71,32.75,94400.0,32.4501,32.4897,32.4203,32.46,94400.0
2011-04-18 11:50:00,32.75,32.75,32.72,32.72,48400.0,32.46,32.46,32.4302,32.4302,48400.0
2011-04-18 11:55:00,32.72,32.76,32.71,32.73,58400.0,32.4302,32.4699,32.4203,32.4402,58400.0
2011-04-18 12:00:00,32.72,32.74,32.71,32.71,80400.0,32.4302,32.4501,32.4203,32.4203,80400.0
2011-04-18 12:05:00,32.72,32.84,32.72,32.82,66400.0,32.4302,32.5492,32.4302,32.5294,66400.0
2011-04-18 12:10:00,32.82,32.86,32.8,32.85,109200.0,32.5294,32.569,32.5095,32.5591,109200.0
2011-04-18 12:15:00,32.84,32.88,32.84,32.85,37200.0,32.5492,32.5888,32.5492,32.5591,37200.0
2011-04-18 12:20:00,32.85,32.87,32.8,32.83,97600.0,32.5591,32.5789,32.5095,32.5393,97600.0
2011-04-18 12:25:00,32.83,32.85,32.77,32.83,100000.0,32.5393,32.5591,32.4798,32.5393,100000.0
2011-04-18 12:30:00,32.83,32.87,32.83,32.84,80800.0,32.5393,32.5789,32.5393,32.5492,80800.0
2011-04-18 12:35:00,32.85,32.85,32.82,32.83,110400.0,32.5591,32.5591,32.5294,32.5393,110400.0
2011-04-18 12:40:00,32.83,32.84,32.82,32.82,40000.0,32.5393,32.5492,32.5294,32.5294,40000.0
2011-04-18 12:45:00,32.83,32.88,32.8,32.83,162800.0,32.5393,32.5888,32.5095,32.5393,162800.0
2011-04-18 12:50:00,32.83,32.83,32.79,32.79,31200.0,32.5393,32.5393,32.4996,32.4996,31200.0
2011-04-18 12:55:00,32.79,32.84,32.79,32.8,50400.0,32.4996,32.5492,32.4996,32.5095,50400.0
2011-04-18 13:00:00,32.8,32.81,32.77,32.77,33200.0,32.5095,32.5194,32.4798,32.4798,33200.0
2011-04-18 13:05:00,32.77,32.77,32.73,32.73,115200.0,32.4798,32.4798,32.4402,32.4402,115200.0
2011-04-18 13:10:00,32.72,32.76,32.72,32.76,63200.0,32.4302,32.4699,32.4302,32.4699,63200.0
2011-04-18 13:15:00,32.75,32.8,32.74,32.8,77200.0,32.46,32.5095,32.4501,32.5095,77200.0
2011-04-18 13:20:00,32.8,32.83,32.79,32.82,54800.0,32.5095,32.5393,32.4996,32.5294,54800.0
2011-04-18 13:25:00,32.83,32.83,32.79,32.8,32400.0,32.5393,32.5393,32.4996,32.5095,32400.0
2011-04-18 13:30:00,32.8,32.84,32.79,32.84,26000.0,32.5095,32.5492,32.4996,32.5492,26000.0
2011-04-18 13:35:00,32.84,32.85,32.82,32.82,39200.0,32.5492,32.5591,32.5294,32.5294,39200.0
2011-04-18 13:40:00,32.8,32.84,32.77,32.84,64800.0,32.5095,32.5492,32.4798,32.5492,64800.0
2011-04-18 13:45:00,32.84,32.87,32.83,32.87,61200.0,32.5492,32.5789,32.5393,32.5789,61200.0
2011-04-18 13:50:00,32.87,32.93,32.85,32.93,84800.0,32.5789,32.6384,32.5591,32.6384,84800.0
2011-04-18 13:55:00,32.95,33.0,32.95,32.96,64400.0,32.6582,32.7078,32.6582,32.6681,64400.0
2011-04-18 14:00:00,32.95,32.95,32.83,32.85,62400.0,32.6582,32.6582,32.5393,32.5591,62400.0
2011-04-18 14:05:00,32.86,32.93,32.85,32.91,65200.0,32.569,32.6384,32.5591,32.6186,65200.0
2011-04-18 14:10:00,32.92,32.93,32.87,32.92,145600.0,32.6285,32.6384,32.5789,32.6285,145600.0
2011-04-18 14:15:00,32.92,32.93,32.84,32.87,115600.0,32.6285,32.6384,32.5492,32.5789,115600.0
2011-04-18 14:20:00,32.87,32.87,32.85,32.86,74400.0,32.5789,32.5789,32.5591,32.569,74400.0
2011-04-18 14:25:00,32.86,32.86,32.83,32.85,63600.0,32.569,32.569,32.5393,32.5591,63600.0
2011-04-18 14:30:00,32.85,32.87,32.82,32.85,55600.0,32.5591,32.5789,32.5294,32.5591,55600.0
2011-04-18 14:35:00,32.85,32.99,32.85,32.99,83200.0,32.5591,32.6978,32.5591,32.6978,83200.0
2011-04-18 14:40:00,32.99,33.05,32.98,33.05,107600.0,32.6978,32.7573,32.6879,32.7573,107600.0
2011-04-18 14:45:00,33.06,33.08,32.93,32.96,130000.0,32.7672,32.7871,32.6384,32.6681,130000.0
2011-04-18 14:50:00,32.96,32.98,32.93,32.97,116000.0,32.6681,32.6879,32.6384,32.678,116000.0
2011-04-18 14:55:00,32.96,33.06,32.95,33.02,82400.0,32.6681,32.7672,32.6582,32.7276,82400.0
2011-04-18 15:00:00,33.01,33.02,32.95,32.96,62000.0,32.7177,32.7276,32.6582,32.6681,62000.0
2011-04-18 15:05:00,32.96,33.01,32.91,32.96,73600.0,32.6681,32.7177,32.6186,32.6681,73600.0
2011-04-18 15:10:00,32.96,33.07,32.95,33.05,112000.0,32.6681,32.7771,32.6582,32.7573,112000.0
2011-04-18 15:15:00,33.05,33.18,33.05,33.15,92800.0,32.7573,32.8862,32.7573,32.8564,92800.0
2011-04-18 15:20:00,33.16,33.19,33.07,33.08,90800.0,32.8663,32.8961,32.7771,32.7871,90800.0
2011-04-18 15:25:00,33.07,33.07,33.04,33.05,95600.0,32.7771,32.7771,32.7474,32.7573,95600.0
2011-04-18 15:30:00,33.06,33.13,33.05,33.1,140800.0,32.7672,32.8366,32.7573,32.8069,140800.0
2011-04-18 15:35:00,33.1,33.1,33.02,33.02,140000.0,32.8069,32.8069,32.7276,32.7276,140000.0
2011-04-18 15:40:00,33.03,33.04,32.95,32.97,98400.0,32.7375,32.7474,32.6582,32.678,98400.0
2011-04-18 15:45:00,32.98,33.03,32.95,33.03,153600.0,32.6879,32.7375,32.6582,32.7375,153600.0
2011-04-18 15:50:00,33.04,33.06,32.98,33.01,175200.0,32.7474,32.7672,32.6879,32.7177,175200.0
2011-04-18 15:55:00,33.02,33.09,33.0,33.03,331600.0,32.7276,32.797,32.7078,32.7375,331600.0
2011-04-19 09:30:00,32.93,33.14,32.86,32.93,177200.0,32.6384,32.8465,32.569,32.6384,177200.0
2011-04-19 09:35:00,32.94,33.0,32.83,32.98,163600.0,32.6483,32.7078,32.5393,32.6879,163600.0
2011-04-19 09:40:00,32.99,33.12,32.91,32.99,150400.0,32.6978,32.8267,32.6186,32.6978,150400.0
2011-04-19 09:45:00,33.01,33.02,32.76,32.77,188000.0,32.7177,32.7276,32.4699,32.4798,188000.0
2011-04-19 09:50:00,32.79,32.79,32.58,32.6,241200.0,32.4996,32.4996,32.2915,32.3113,241200.0
2011-04-19 09:55:00,32.58,32.66,32.54,32.62,220000.0,32.2915,32.3708,32.2518,32.3311,220000.0
2011-04-19 10:00:00,32.6,32.69,32.6,32.62,211200.0,32.3113,32.4005,32.3113,32.3311,211200.0
2011-04-19 10:05:00,32.62,32.72,32.56,32.71,129600.0,32.3311,32.4302,32.2717,32.4203,129600.0
2011-04-19 10:10:00,32.71,32.82,32.69,32.76,152400.0,32.4203,32.5294,32.4005,32.4699,152400.0
2011-04-19 10:15:00,32.74,32.84,32.72,32.73,92400.0,32.4501,32.5492,32.4302,32.4402,92400.0
2011-04-19 10:20:00,32.74,32.81,32.72,32.74,530000.0,32.4501,32.5194,32.4302,32.4501,530000.0
2011-04-19 10:25:00,32.75,32.77,32.67,32.68,75600.0,32.46,32.4798,32.3807,32.3906,75600.0
2011-04-19 10:30:00,32.68,32.7,32.5,32.5,130400.0,32.3906,32.4104,32.2122,32.2122,130400.0
2011-04-19 10:35:00,32.5,32.52,32.37,32.38,339200.0,32.2122,32.232,32.0833,32.0933,339200.0
2011-04-19 10:40:00,32.38,32.41,32.36,32.38,171200.0,32.0933,32.123,32.0734,32.0933,171200.0
2011-04-19 10:45:00,32.37,32.4,32.35,32.38,72400.0,32.0833,32.1131,32.0635,32.0933,72400.0
2011-04-19 10:50:00,32.38,32.47,32.38,32.4,60400.0,32.0933,32.1825,32.0933,32.1131,60400.0
2011-04-19 10:55:00,32.43,32.44,32.4,32.41,27600.0,32.1428,32.1527,32.1131,32.123,27600.0
2011-04-19 11:00:00,32.4,32.5,32.39,32.5,67200.0,32.1131,32.2122,32.1032,32.2122,67200.0
2011-04-19 11:05:00,32.48,32.49,32.42,32.43,58400.0,32.1924,32.2023,32.1329,32.1428,58400.0
2011-04-19 11:10:00,32.43,32.46,32.25,32.29,207200.0,32.1428,32.1725,31.9644,32.004,207200.0
2011-04-19 11:15:00,32.29,32.34,32.11,32.12,238800.0,32.004,32.0536,31.8256,31.8356,238800.0
2011-04-19 11:20:00,32.13,32.16,32.06,32.08,264800.0,31.8455,31.8752,31.7761,31.7959,264800.0
2011-04-19 11:25:00,32.09,32.1,32.05,32.1,316800.0,31.8058,31.8157,31.7662,31.8157,316800.0
2011-04-19 11:30:00,32.1,32.16,32.06,32.09,182000.0,31.8157,31.8752,31.7761,31.8058,182000.0
2011-04-19 11:35:00,32.09,32.2,32.06,32.07,214800.0,31.8058,31.9148,31.7761,31.786,214800.0
2011-04-19 11:40:00,32.09,32.19,32.06,32.14,196400.0,31.8058,31.9049,31.7761,31.8554,196400.0
2011-04-19 11:45:00,32.16,32.16,32.07,32.09,107600.0,31.8752,31.8752,31.786,31.8058,107600.0
2011-04-19 11:50:00,32.1,32.15,32.07,32.14,164000.0,31.8157,31.8653,31.786,31.8554,164000.0
2011-04-19 11:55:00,32.14,32.16,32.1,32.12,143200.0,31.8554,31.8752,31.8157,31.8356,143200.0
2011-04-19 12:00:00,32.12,32.18,32.09,32.16,265200.0,31.8356,31.895,31.8058,31.8752,265200.0
2011-04-19 12:05:00,32.16,32.21,32.15,32.19,216000.0,31.8752,31.9248,31.8653,31.9049,216000.0
2011-04-19 12:10:00,32.19,32.32,32.18,32.3,147600.0,31.9049,32.0338,31.895,32.014,147600.0
2011-04-19 12:15:00,32.3,32.3,32.23,32.29,104800.0,32.014,32.014,31.9446,32.004,104800.0
2011-04-19 12:20:00,32.29,32.31,32.23,32.24,91600.0,32.004,32.0239,31.9446,31.9545,91600.0
2011-04-19 12:25:00,32.24,32.29,32.23,32.28,278000.0,31.9545,32.004,31.9446,31.9941,278000.0
2011-04-19 12:30:00,32.28,32.34,32.26,32.33,65200.0,31.9941,32.0536,31.9743,32.0437,65200.0
2011-04-19 12:35:00,32.32,32.36,32.32,32.33,48000.0,32.0338,32.0734,32.0338,32.0437,48000.0
2011-04-19 12:40:00,32.35,32.38,32.31,32.32,66000.0,32.0635,32.0933,32.0239,32.0338,66000.0
2011-04-19 12:45:00,32.33,32.33,32.27,32.29,76400.0,32.0437,32.0437,31.9842,32.004,76400.0
2011-04-19 12:50:00,32.29,32.37,32.29,32.34,85600.0,32.004,32.0833,32.004,32.0536,85600.0
2011-04-19 12:55:00,32.36,32.39,32.34,32.38,56800.0,32.0734,32.1032,32.0536,32.0933,56800.0
2011-04-19 13:00:00,32.37,32.4,32.35,32.4,119600.0,32.0833,32.1131,32.0635,32.1131,119600.0
2011-04-19 13:05:00,32.4,32.41,32.37,32.38,42400.0,32.1131,32.123,32.0833,32.0933,42400.0
2011-04-19 13:10:00,32.38,32.49,32.38,32.46,102800.0,32.0933,32.2023,32.0933,32.1725,102800.0
2011-04-19 13:15:00,32.48,32.5,32.43,32.47,64400.0,32.1924,32.2122,32.1428,32.1825,64400.0
2011-04-19 13:20:00,32.46,32.48,32.42,32.45,76800.0,32.1725,32.1924,32.1329,32.1626,76800.0
2011-04-19 13:25:00,32.46,32.49,32.45,32.46,51200.0,32.1725,32.2023,32.1626,32.1725,51200.0
2011-04-19 13:30:00,32.46,32.46,32.43,32.45,42000.0,32.1725,32.1725,32.1428,32.1626,42000.0
2011-04-19 13:35:00,32.44,32.47,32.44,32.46,49600.0,32.1527,32.1825,32.1527,32.1725,49600.0
2011-04-19 13:40:00,32.46,32.53,32.46,32.48,66800.0,32.1725,32.2419,32.1725,32.1924,66800.0
2011-04-19 13:45:00,32.49,32.5,32.45,32.49,110000.0,32.2023,32.2122,32.1626,32.2023,110000.0
2011-04-19 13:50:00,32.5,32.5,32.45,32.47,110400.0,32.2122,32.2122,32.1626,32.1825,110400.0
2011-04-19 13:55:00,32.47,32.48,32.43,32.44,40000.0,32.1825,32.1924,32.1428,32.1527,40000.0
2011-04-19 14:00:00,32.44,32.46,32.4,32.41,87600.0,32.1527,32.1725,32.1131,32.123,87600.0
2011-04-19 14:05:00,32.42,32.49,32.41,32.49,58000.0,32.1329,32.2023,32.123,32.2023,58000.0
2011-04-19 14:10:00,32.48,32.5,32.47,32.48,41600.0,32.1924,32.2122,32.1825,32.1924,41600.0
2011-04-19 14:15:00,32.48,32.5,32.47,32.49,114000.0,32.1924,32.2122,32.1825,32.2023,114000.0
2011-04-19 14:20:00,32.49,32.5,32.45,32.46,86800.0,32.2023,32.2122,32.1626,32.1725,86800.0
2011-04-19 14:25:00,32.47,32.49,32.45,32.46,119200.0,32.1825,32.2023,32.1626,32.1725,119200.0
2011-04-19 14:30:00,32.46,32.55,32.44,32.52,119200.0,32.1725,32.2617,32.1527,32.232,119200.0
2011-04-19 14:35:00,32.52,32.57,32.52,32.56,51200.0,32.232,32.2816,32.232,32.2717,51200.0
2011-04-19 14:40:00,32.57,32.63,32.56,32.63,45600.0,32.2816,32.341,32.2717,32.341,45600.0
2011-04-19 14:45:00,32.63,32.63,32.57,32.58,52400.0,32.341,32.341,32.2816,32.2915,52400.0
2011-04-19 14:50:00,32.58,32.59,32.54,32.54,39200.0,32.2915,32.3014,32.2518,32.2518,39200.0
2011-04-19 14:55:00,32.55,32.57,32.54,32.56,43200.0,32.2617,32.2816,32.2518,32.2717,43200.0
2011-04-19 15:00:00,32.57,32.6,32.56,32.6,36800.0,32.2816,32.3113,32.2717,32.3113,36800.0
2011-04-19 15:05:00,32.59,32.66,32.59,32.63,50400.0,32.3014,32.3708,32.3014,32.341,50400.0
2011-04-19 15:10:00,32.62,32.63,32.6,32.62,62000.0,32.3311,32.341,32.3113,32.3311,62000.0
2011-04-19 15:15:00,32.62,32.63,32.57,32.58,84800.0,32.3311,32.341,32.2816,32.2915,84800.0
2011-04-19 15:20:00,32.59,32.59,32.52,32.52,95600.0,32.3014,32.3014,32.232,32.232,95600.0
2011-04-19 15:25:00,32.52,32.58,32.52,32.54,43600.0,32.232,32.2915,32.232,32.2518,43600.0
2011-04-19 15:30:00,32.54,32.59,32.53,32.57,91200.0,32.2518,32.3014,32.2419,32.2816,91200.0
2011-04-19 15:35:00,32.57,32.61,32.57,32.59,158000.0,32.2816,32.3212,32.2816,32.3014,158000.0
2011-04-19 15:40:00,32.59,32.62,32.56,32.62,192400.0,32.3014,32.3311,32.2717,32.3311,192400.0
2011-04-19 15:45:00,32.62,32.64,32.6,32.61,163600.0,32.3311,32.3509,32.3113,32.3212,163600.0
2011-04-19 15:50:00,32.62,32.66,32.61,32.63,242800.0,32.3311,32.3708,32.3212,32.341,242800.0
2011-04-19 15:55:00,32.63,32.64,32.6,32.62,328400.0,32.341,32.3509,32.3113,32.3311,328400.0
2011-04-20 09:30:00,33.7,33.93,33.52,33.77,790000.0,33.4016,33.6295,33.2232,33.4709,790000.0
2011-04-20 09:35:00,33.77,34.04,33.73,34.04,443600.0,33.4709,33.7386,33.4313,33.7386,443600.0
2011-04-20 09:40:00,34.03,34.31,34.03,34.21,971200.0,33.7286,34.0062,33.7286,33.907,971200.0
2011-04-20 09:45:00,34.21,34.46,34.2,34.37,898400.0,33.907,34.1548,33.8971,34.0656,898400.0
2011-04-20 09:50:00,34.37,34.55,34.37,34.38,1053200.0,34.0656,34.244,34.0656,34.0755,1053200.0
2011-04-20 09:55:00,34.38,34.61,34.38,34.6,550400.0,34.0755,34.3035,34.0755,34.2936,550400.0
2011-04-20 10:00:00,34.59,34.8,34.56,34.8,626800.0,34.2837,34.4918,34.2539,34.4918,626800.0
2011-04-20 10:05:00,34.8,34.94,34.6,34.6,460000.0,34.4918,34.6306,34.2936,34.2936,460000.0
2011-04-20 10:10:00,34.62,34.77,34.61,34.72,329200.0,34.3134,34.4621,34.3035,34.4125,329200.0
2011-04-20 10:15:00,34.72,34.77,34.56,34.64,274000.0,34.4125,34.4621,34.2539,34.3332,274000.0
2011-04-20 10:20:00,34.64,34.82,34.57,34.8,270400.0,34.3332,34.5116,34.2639,34.4918,270400.0
2011-04-20 10:25:00,34.79,34.84,34.74,34.83,188000.0,34.4819,34.5315,34.4324,34.5216,188000.0
2011-04-20 10:30:00,34.83,34.89,34.79,34.88,227600.0,34.5216,34.581,34.4819,34.5711,227600.0
2011-04-20 10:35:00,34.89,34.92,34.83,34.88,308000.0,34.581,34.6108,34.5216,34.5711,308000.0
2011-04-20 10:40:00,34.88,34.97,34.86,34.94,354000.0,34.5711,34.6603,34.5513,34.6306,354000.0
2011-04-20 10:45:00,34.94,34.99,34.92,34.97,184000.0,34.6306,34.6801,34.6108,34.6603,184000.0
2011-04-20 10:50:00,34.96,35.12,34.96,35.1,434400.0,34.6504,34.809,34.6504,34.7892,434400.0
2011-04-20 10:55:00,35.1,35.43,35.1,35.43,820400.0,34.7892,35.1162,34.7892,35.1162,820400.0
2011-04-20 11:00:00,35.44,35.44,35.13,35.18,520800.0,35.1262,35.1262,34.8189,34.8685,520800.0
2011-04-20 11:05:00,35.18,35.31,35.16,35.29,241200.0,34.8685,34.9973,34.8486,34.9775,241200.0
2011-04-20 11:10:00,35.29,35.34,35.08,35.14,298800.0,34.9775,35.027,34.7693,34.8288,298800.0
2011-04-20 11:15:00,35.16,35.19,35.1,35.13,134800.0,34.8486,34.8784,34.7892,34.8189,134800.0
2011-04-20 11:20:00,35.12,35.19,35.09,35.12,181600.0,34.809,34.8784,34.7793,34.809,181600.0
2011-04-20 11:25:00,35.11,35.14,35.0,35.1,312000.0,34.7991,34.8288,34.69,34.7892,312000.0
2011-04-20 11:30:00,35.08,35.14,35.07,35.1,144000.0,34.7693,34.8288,34.7594,34.7892,144000.0
2011-04-20 11:35:00,35.1,35.15,35.02,35.03,228800.0,34.7892,34.8387,34.7099,34.7198,228800.0
2011-04-20 11:40:00,35.03,35.05,34.94,34.98,223200.0,34.7198,34.7396,34.6306,34.6702,223200.0
2011-04-20 11:45:00,34.98,35.06,34.96,35.02,249200.0,34.6702,34.7495,34.6504,34.7099,249200.0
2011-04-20 11:50:00,35.04,35.14,35.03,35.13,141200.0,34.7297,34.8288,34.7198,34.8189,141200.0
2011-04-20 11:55:00,35.13,35.14,35.06,35.07,127200.0,34.8189,34.8288,34.7495,34.7594,127200.0
2011-04-20 12:00:00,35.07,35.11,35.04,35.1,157200.0,34.7594,34.7991,34.7297,34.7892,157200.0
2011-04-20 12:05:00,35.09,35.14,35.09,35.12,141200.0,34.7793,34.8288,34.7793,34.809,141200.0
2011-04-20 12:10:00,35.12,35.13,35.04,35.09,112800.0,34.809,34.8189,34.7297,34.7793,112800.0
2011-04-20 12:15:00,35.09,35.13,35.03,35.12,125600.0,34.7793,34.8189,34.7198,34.809,125600.0
2011-04-20 12:20:00,35.13,35.15,35.08,35.12,153600.0,34.8189,34.8387,34.7693,34.809,153600.0
2011-04-20 12:25:00,35.13,35.13,35.06,35.12,77600.0,34.8189,34.8189,34.7495,34.809,77600.0
2011-04-20 12:30:00,35.12,35.13,35.07,35.13,118000.0,34.809,34.8189,34.7594,34.8189,118000.0
2011-04-20 12:35:00,35.13,35.14,35.06,35.1,246800.0,34.8189,34.8288,34.7495,34.7892,246800.0
2011-04-20 12:40:00,35.1,35.12,35.07,35.09,98800.0,34.7892,34.809,34.7594,34.7793,98800.0
2011-04-20 12:45:00,35.09,35.1,35.0,35.03,83200.0,34.7793,34.7892,34.69,34.7198,83200.0
2011-04-20 12:50:00,35.02,35.07,35.01,35.06,101600.0,34.7099,34.7594,34.7,34.7495,101600.0
2011-04-20 12:55:00,35.06,35.15,35.04,35.13,236400.0,34.7495,34.8387,34.7297,34.8189,236400.0
2011-04-20 13:00:00,35.13,35.24,35.12,35.24,243200.0,34.8189,34.9279,34.809,34.9279,243200.0
2011-04-20 13:05:00,35.23,35.23,35.12,35.12,114000.0,34.918,34.918,34.809,34.809,114000.0
2011-04-20 13:10:00,35.14,35.19,35.12,35.15,52800.0,34.8288,34.8784,34.809,34.8387,52800.0
2011-04-20 13:15:00,35.13,35.16,35.11,35.15,76800.0,34.8189,34.8486,34.7991,34.8387,76800.0
2011-04-20 13:20:00,35.15,35.22,35.14,35.15,110000.0,34.8387,34.9081,34.8288,34.8387,110000.0
2011-04-20 13:25:00,35.13,35.25,35.13,35.25,132000.0,34.8189,34.9378,34.8189,34.9378,132000.0
2011-04-20 13:30:00,35.25,35.26,35.18,35.19,226000.0,34.9378,34.9477,34.8685,34.8784,226000.0
2011-04-20 13:35:00,35.19,35.22,35.15,35.18,104800.0,34.8784,34.9081,34.8387,34.8685,104800.0
2011-04-20 13:40:00,35.19,35.23,35.14,35.16,121200.0,34.8784,34.918,34.8288,34.8486,121200.0
2011-04-20 13:45:00,35.15,35.19,35.13,35.14,111200.0,34.8387,34.8784,34.8189,34.8288,111200.0
2011-04-20 13:50:00,35.14,35.2,35.14,35.2,95600.0,34.8288,34.8883,34.8288,34.8883,95600.0
2011-04-20 13:55:00,35.19,35.24,35.15,35.24,115600.0,34.8784,34.9279,34.8387,34.9279,115600.0
2011-04-20 14:00:00,35.24,35.29,35.22,35.27,115600.0,34.9279,34.9775,34.9081,34.9577,115600.0
2011-04-20 14:05:00,35.28,35.29,35.2,35.23,109200.0,34.9676,34.9775,34.8883,34.918,109200.0
2011-04-20 14:10:00,35.23,35.24,35.17,35.2,211200.0,34.918,34.9279,34.8585,34.8883,211200.0
2011-04-20 14:15:00,35.19,35.33,35.19,35.32,240000.0,34.8784,35.0171,34.8784,35.0072,240000.0
2011-04-20 14:20:00,35.33,35.4,35.32,35.38,187600.0,35.0171,35.0865,35.0072,35.0667,187600.0
2011-04-20 14:25:00,35.38,35.43,35.33,35.36,198000.0,35.0667,35.1162,35.0171,35.0469,198000.0
2011-04-20 14:30:00,35.37,35.39,35.33,35.33,128400.0,35.0568,35.0766,35.0171,35.0171,128400.0
2011-04-20 14:35:00,35.34,35.45,35.32,35.45,177600.0,35.027,35.1361,35.0072,35.1361,177600.0
2011-04-20 14:40:00,35.44,35.54,35.44,35.54,378800.0,35.1262,35.2253,35.1262,35.2253,378800.0
2011-04-20 14:45:00,35.54,35.54,35.43,35.45,155600.0,35.2253,35.2253,35.1162,35.1361,155600.0
2011-04-20 14:50:00,35.46,35.52,35.41,35.49,116400.0,35.146,35.2054,35.0964,35.1757,116400.0
2011-04-20 14:55:00,35.49,35.51,35.43,35.45,127600.0,35.1757,35.1955,35.1162,35.1361,127600.0
2011-04-20 15:00:00,35.44,35.47,35.43,35.43,159200.0,35.1262,35.1559,35.1162,35.1162,159200.0
2011-04-20 15:05:00,35.43,35.49,35.32,35.33,244000.0,35.1162,35.1757,35.0072,35.0171,244000.0
2011-04-20 15:10:00,35.34,35.35,35.23,35.3,330000.0,35.027,35.0369,34.918,34.9874,330000.0
2011-04-20 15:15:00,35.29,35.33,35.23,35.33,154800.0,34.9775,35.0171,34.918,35.0171,154800.0
2011-04-20 15:20:00,35.31,35.4,35.29,35.4,186400.0,34.9973,35.0865,34.9775,35.0865,186400.0
2011-04-20 15:25:00,35.4,35.43,35.38,35.42,182400.0,35.0865,35.1162,35.0667,35.1063,182400.0
2011-04-20 15:30:00,35.43,35.43,35.36,35.42,216800.0,35.1162,35.1162,35.0469,35.1063,216800.0
2011-04-20 15:35:00,35.42,35.58,35.42,35.56,408800.0,35.1063,35.2649,35.1063,35.2451,408800.0
2011-04-20 15:40:00,35.56,35.61,35.56,35.59,319600.0,35.2451,35.2946,35.2451,35.2748,319600.0
2011-04-20 15:45:00,35.59,35.62,35.52,35.53,364800.0,35.2748,35.3046,35.2054,35.2154,364800.0
2011-04-20 15:50:00,35.53,35.54,35.48,35.53,552000.0,35.2154,35.2253,35.1658,35.2154,552000.0
2011-04-20 15:55:00,35.52,35.61,35.49,35.54,814400.0,35.2054,35.2946,35.1757,35.2253,814400.0
2011-04-21 09:30:00,35.19,35.4,35.13,35.22,399600.0,34.8784,35.0865,34.8189,34.9081,399600.0
2011-04-21 09:35:00,35.19,35.5,35.16,35.43,189200.0,34.8784,35.1856,34.8486,35.1162,189200.0
2011-04-21 09:40:00,35.45,35.45,35.28,35.33,184000.0,35.1361,35.1361,34.9676,35.0171,184000.0
2011-04-21 09:45:00,35.32,35.32,35.06,35.08,187600.0,35.0072,35.0072,34.7495,34.7693,187600.0
2011-04-21 09:50:00,35.09,35.38,35.09,35.33,144000.0,34.7793,35.0667,34.7793,35.0171,144000.0
2011-04-21 09:55:00,35.31,35.32,35.13,35.14,133200.0,34.9973,35.0072,34.8189,34.8288,133200.0
2011-04-21 10:00:00,35.13,35.13,34.82,35.0,337600.0,34.8189,34.8189,34.5116,34.69,337600.0
2011-04-21 10:05:00,34.98,35.03,34.92,34.95,120400.0,34.6702,34.7198,34.6108,34.6405,120400.0
2011-04-21 10:10:00,34.94,34.95,34.82,34.82,139200.0,34.6306,34.6405,34.5116,34.5116,139200.0
2011-04-21 10:15:00,34.82,34.95,34.74,34.95,197600.0,34.5116,34.6405,34.4324,34.6405,197600.0
2011-04-21 10:20:00,34.97,35.0,34.88,34.99,72800.0,34.6603,34.69,34.5711,34.6801,72800.0
2011-04-21 10:25:00,34.99,34.99,34.86,34.94,105200.0,34.6801,34.6801,34.5513,34.6306,105200.0
2011-04-21 10:30:00,34.93,34.97,34.84,34.85,124400.0,34.6207,34.6603,34.5315,34.5414,124400.0
2011-04-21 10:35:00,34.85,34.93,34.82,34.88,85200.0,34.5414,34.6207,34.5116,34.5711,85200.0
2011-04-21 10:40:00,34.88,35.13,34.88,35.12,98000.0,34.5711,34.8189,34.5711,34.809,98000.0
2011-04-21 10:45:00,35.13,35.16,34.99,35.08,92800.0,34.8189,34.8486,34.6801,34.7693,92800.0
2011-04-21 10:50:00,35.09,35.1,34.98,35.03,68800.0,34.7793,34.7892,34.6702,34.7198,68800.0
2011-04-21 10:55:00,35.08,35.13,35.06,35.11,80000.0,34.7693,34.8189,34.7495,34.7991,80000.0
2011-04-21 11:00:00,35.09,35.3,35.09,35.26,207600.0,34.7793,34.9874,34.7793,34.9477,207600.0
2011-04-21 11:05:00,35.26,35.31,35.13,35.29,70800.0,34.9477,34.9973,34.8189,34.9775,70800.0
2011-04-21 11:10:00,35.29,35.3,35.11,35.13,118400.0,34.9775,34.9874,34.7991,34.8189,118400.0
2011-04-21 11:15:00,35.13,35.16,35.03,35.07,137200.0,34.8189,34.8486,34.7198,34.7594,137200.0
2011-04-21 11:20:00,35.06,35.07,34.99,34.99,195200.0,34.7495,34.7594,34.6801,34.6801,195200.0
2011-04-21 11:25:00,35.0,35.02,34.97,35.01,146400.0,34.69,34.7099,34.6603,34.7,146400.0
2011-04-21 11:30:00,35.01,35.03,34.94,34.97,274400.0,34.7,34.7198,34.6306,34.6603,274400.0
2011-04-21 11:35:00,34.99,35.02,34.96,35.01,74800.0,34.6801,34.7099,34.6504,34.7,74800.0
2011-04-21 11:40:00,34.99,35.05,34.99,35.04,62000.0,34.6801,34.7396,34.6801,34.7297,62000.0
2011-04-21 11:45:00,35.04,35.04,35.0,35.01,129200.0,34.7297,34.7297,34.69,34.7,129200.0
2011-04-21 11:50:00,35.01,35.01,34.94,34.96,74800.0,34.7,34.7,34.6306,34.6504,74800.0
2011-04-21 11:55:00,34.96,35.02,34.96,35.0,64000.0,34.6504,34.7099,34.6504,34.69,64000.0
2011-04-21 12:00:00,35.0,35.04,34.99,34.99,87600.0,34.69,34.7297,34.6801,34.6801,87600.0
2011-04-21 12:05:00,35.0,35.0,34.97,34.99,58400.0,34.69,34.69,34.6603,34.6801,58400.0
2011-04-21 12:10:00,35.0,35.01,34.95,35.0,54800.0,34.69,34.7,34.6405,34.69,54800.0
2011-04-21 12:15:00,34.99,35.0,34.96,34.97,32800.0,34.6801,34.69,34.6504,34.6603,32800.0
2011-04-21 12:20:00,34.98,35.01,34.96,35.0,55200.0,34.6702,34.7,34.6504,34.69,55200.0
2011-04-21 12:25:00,35.01,35.01,34.96,34.97,136800.0,34.7,34.7,34.6504,34.6603,136800.0
2011-04-21 12:30:00,34.97,35.01,34.9,34.97,265600.0,34.6603,34.7,34.5909,34.6603,265600.0
2011-04-21 12:35:00,34.96,34.97,34.9,34.96,51200.0,34.6504,34.6603,34.5909,34.6504,51200.0
2011-04-21 12:40:00,34.96,35.01,34.92,34.96,218800.0,34.6504,34.7,34.6108,34.6504,218800.0
2011-04-21 12:45:00,34.96,35.0,34.96,34.99,52400.0,34.6504,34.69,34.6504,34.6801,52400.0
2011-04-21 12:50:00,34.98,35.01,34.93,34.96,127600.0,34.6702,34.7,34.6207,34.6504,127600.0
2011-04-21 12:55:00,34.96,35.0,34.93,34.95,217200.0,34.6504,34.69,34.6207,34.6405,217200.0
2011-04-21 13:00:00,34.95,35.01,34.94,35.0,259200.0,34.6405,34.7,34.6306,34.69,259200.0
2011-04-21 13:05:00,35.0,35.03,34.99,35.03,42800.0,34.69,34.7198,34.6801,34.7198,42800.0
2011-04-21 13:10:00,35.04,35.13,35.03,35.11,83600.0,34.7297,34.8189,34.7198,34.7991,83600.0
2011-04-21 13:15:00,35.12,35.12,35.05,35.07,34000.0,34.809,34.809,34.7396,34.7594,34000.0
2011-04-21 13:20:00,35.07,35.15,35.06,35.14,40000.0,34.7594,34.8387,34.7495,34.8288,40000.0
2011-04-21 13:25:00,35.15,35.16,35.06,35.07,83600.0,34.8387,34.8486,34.7495,34.7594,83600.0
2011-04-21 13:30:00,35.06,35.08,34.98,34.98,61200.0,34.7495,34.7693,34.6702,34.6702,61200.0
2011-04-21 13:35:00,34.98,35.04,34.98,34.99,174800.0,34.6702,34.7297,34.6702,34.6801,174800.0
2011-04-21 13:40:00,34.98,35.02,34.94,34.98,35600.0,34.6702,34.7099,34.6306,34.6702,35600.0
2011-04-21 13:45:00,35.0,35.01,34.97,35.0,28000.0,34.69,34.7,34.6603,34.69,28000.0
2011-04-21 13:50:00,35.01,35.01,34.97,35.0,46000.0,34.7,34.7,34.6603,34.69,46000.0
2011-04-21 13:55:00,34.99,35.01,34.97,35.01,63200.0,34.6801,34.7,34.6603,34.7,63200.0
2011-04-21 14:00:00,35.01,35.06,34.99,35.04,42800.0,34.7,34.7495,34.6801,34.7297,42800.0
2011-04-21 14:05:00,35.03,35.06,35.01,35.02,35200.0,34.7198,34.7495,34.7,34.7099,35200.0
2011-04-21 14:10:00,35.0,35.02,34.99,35.02,122800.0,34.69,34.7099,34.6801,34.7099,122800.0
2011-04-21 14:15:00,35.02,35.02,34.96,35.0,41600.0,34.7099,34.7099,34.6504,34.69,41600.0
2011-04-21 14:20:00,35.01,35.02,34.99,35.01,48000.0,34.7,34.7099,34.6801,34.7,48000.0
2011-04-21 14:25:00,35.01,35.02,34.99,35.0,46000.0,34.7,34.7099,34.6801,34.69,46000.0
2011-04-21 14:30:00,35.01,35.01,34.98,34.99,67200.0,34.7,34.7,34.6702,34.6801,67200.0
2011-04-21 14:35:00,35.0,35.02,34.98,35.0,110000.0,34.69,34.7099,34.6702,34.69,110000.0
2011-04-21 14:40:00,35.01,35.02,34.99,35.01,86400.0,34.7,34.7099,34.6801,34.7,86400.0
2011-04-21 14:45:00,35.01,35.01,34.99,35.01,70400.0,34.7,34.7,34.6801,34.7,70400.0
2011-04-21 14:50:00,34.99,35.02,34.99,35.01,80000.0,34.6801,34.7099,34.6801,34.7,80000.0
2011-04-21 14:55:00,35.01,35.02,34.97,34.97,90000.0,34.7,34.7099,34.6603,34.6603,90000.0
2011-04-21 15:00:00,34.98,35.05,34.98,35.04,58800.0,34.6702,34.7396,34.6702,34.7297,58800.0
2011-04-21 15:05:00,35.04,35.04,34.99,35.03,83200.0,34.7297,34.7297,34.6801,34.7198,83200.0
2011-04-21 15:10:00,35.03,35.04,34.99,35.02,103200.0,34.7198,34.7297,34.6801,34.7099,103200.0
2011-04-21 15:15:00,35.02,35.05,35.0,35.02,84800.0,34.7099,34.7396,34.69,34.7099,84800.0
2011-04-21 15:20:00,35.02,35.03,35.0,35.01,63200.0,34.7099,34.7198,34.69,34.7,63200.0
2011-04-21 15:25:00,35.01,35.02,34.98,35.0,86000.0,34.7,34.7099,34.6702,34.69,86000.0
2011-04-21 15:30:00,35.0,35.07,34.98,35.07,82800.0,34.69,34.7594,34.6702,34.7594,82800.0
2011-04-21 15:35:00,35.06,35.1,35.04,35.04,107600.0,34.7495,34.7892,34.7297,34.7297,107600.0
2011-04-21 15:40:00,35.04,35.05,35.01,35.04,92000.0,34.7297,34.7396,34.7,34.7297,92000.0
2011-04-21 15:45:00,35.04,35.06,34.98,34.99,216400.0,34.7297,34.7495,34.6702,34.6801,216400.0
2011-04-21 15:50:00,34.99,34.99,34.96,34.97,121600.0,34.6801,34.6801,34.6504,34.6603,121600.0
2011-04-21 15:55:00,34.97,35.0,34.95,34.97,308400.0,34.6603,34.69,34.6405,34.6603,308400.0
2011-04-25 09:30:00,34.97,34.97,34.84,34.84,150800.0,34.6603,34.6603,34.5315,34.5315,150800.0
2011-04-25 09:35:00,34.83,34.87,34.81,34.86,86400.0,34.5216,34.5612,34.5017,34.5513,86400.0
2011-04-25 09:40:00,34.86,34.86,34.66,34.66,179600.0,34.5513,34.5513,34.3531,34.3531,179600.0
2011-04-25 09:45:00,34.66,34.77,34.65,34.75,296000.0,34.3531,34.4621,34.3431,34.4423,296000.0
2011-04-25 09:50:00,34.74,34.79,34.68,34.69,405600.0,34.4324,34.4819,34.3729,34.3828,405600.0
2011-04-25 09:55:00,34.71,34.75,34.7,34.71,188000.0,34.4026,34.4423,34.3927,34.4026,188000.0
2011-04-25 10:00:00,34.72,34.76,34.7,34.72,148800.0,34.4125,34.4522,34.3927,34.4125,148800.0
2011-04-25 10:05:00,34.71,34.71,34.59,34.64,136800.0,34.4026,34.4026,34.2837,34.3332,136800.0
2011-04-25 10:10:00,34.64,34.67,34.63,34.66,207200.0,34.3332,34.363,34.3233,34.3531,207200.0
2011-04-25 10:15:00,34.65,34.83,34.65,34.78,147600.0,34.3431,34.5216,34.3431,34.472,147600.0
2011-04-25 10:20:00,34.78,34.79,34.67,34.79,74800.0,34.472,34.4819,34.363,34.4819,74800.0
2011-04-25 10:25:00,34.79,34.89,34.77,34.84,44000.0,34.4819,34.581,34.4621,34.5315,44000.0
2011-04-25 10:30:00,34.82,34.86,34.71,34.72,52000.0,34.5116,34.5513,34.4026,34.4125,52000.0
2011-04-25 10:35:00,34.71,34.72,34.58,34.62,94400.0,34.4026,34.4125,34.2738,34.3134,94400.0
2011-04-25 10:40:00,34.62,34.69,34.6,34.66,63200.0,34.3134,34.3828,34.2936,34.3531,63200.0
2011-04-25 10:45:00,34.66,34.71,34.63,34.63,24400.0,34.3531,34.4026,34.3233,34.3233,24400.0
2011-04-25 10:50:00,34.65,34.66,34.62,34.62,27200.0,34.3431,34.3531,34.3134,34.3134,27200.0
2011-04-25 10:55:00,34.6,34.63,34.47,34.5,179200.0,34.2936,34.3233,34.1647,34.1945,179200.0
2011-04-25 11:00:00,34.5,34.54,34.44,34.5,59200.0,34.1945,34.2341,34.135,34.1945,59200.0
2011-04-25 11:05:00,34.5,34.54,34.48,34.49,239600.0,34.1945,34.2341,34.1747,34.1846,239600.0
2011-04-25 11:10:00,34.49,34.5,34.45,34.48,99600.0,34.1846,34.1945,34.1449,34.1747,99600.0
2011-04-25 11:15:00,34.48,34.49,34.45,34.48,31600.0,34.1747,34.1846,34.1449,34.1747,31600.0
2011-04-25 11:20:00,34.47,34.49,34.45,34.46,35600.0,34.1647,34.1846,34.1449,34.1548,35600.0
2011-04-25 11:25:00,34.47,34.49,34.45,34.49,64000.0,34.1647,34.1846,34.1449,34.1846,64000.0
2011-04-25 11:30:00,34.49,34.49,34.45,34.47,42800.0,34.1846,34.1846,34.1449,34.1647,42800.0
2011-04-25 11:35:00,34.47,34.48,34.46,34.46,202800.0,34.1647,34.1747,34.1548,34.1548,202800.0
2011-04-25 11:40:00,34.46,34.48,34.44,34.45,124800.0,34.1548,34.1747,34.135,34.1449,124800.0
2011-04-25 11:45:00,34.45,34.46,34.43,34.44,91600.0,34.1449,34.1548,34.1251,34.135,91600.0
2011-04-25 11:50:00,34.44,34.45,34.43,34.44,62400.0,34.135,34.1449,34.1251,34.135,62400.0
2011-04-25 11:55:00,34.45,34.62,34.45,34.61,168400.0,34.1449,34.3134,34.1449,34.3035,168400.0
2011-04-25 12:00:00,34.61,34.71,34.61,34.66,149200.0,34.3035,34.4026,34.3035,34.3531,149200.0
2011-04-25 12:05:00,34.67,34.67,34.63,34.64,22400.0,34.363,34.363,34.3233,34.3332,22400.0
2011-04-25 12:10:00,34.65,34.66,34.64,34.66,8800.0,34.3431,34.3531,34.3332,34.3531,8800.0
2011-04-25 12:15:00,34.66,34.66,34.63,34.65,23200.0,34.3531,34.3531,34.3233,34.3431,23200.0
2011-04-25 12:20:00,34.65,34.66,34.64,34.65,12000.0,34.3431,34.3531,34.3332,34.3431,12000.0
2011-04-25 12:25:00,34.65,34.68,34.63,34.68,17200.0,34.3431,34.3729,34.3233,34.3729,17200.0
2011-04-25 12:30:00,34.68,34.68,34.59,34.59,52400.0,34.3729,34.3729,34.2837,34.2837,52400.0
2011-04-25 12:35:00,34.58,34.58,34.52,34.52,97200.0,34.2738,34.2738,34.2143,34.2143,97200.0
2011-04-25 12:40:00,34.52,34.53,34.46,34.46,45600.0,34.2143,34.2242,34.1548,34.1548,45600.0
2011-04-25 12:45:00,34.46,34.51,34.43,34.49,231600.0,34.1548,34.2044,34.1251,34.1846,231600.0
2011-04-25 12:50:00,34.49,34.5,34.47,34.47,28800.0,34.1846,34.1945,34.1647,34.1647,28800.0
2011-04-25 12:55:00,34.48,34.54,34.43,34.54,79600.0,34.1747,34.2341,34.1251,34.2341,79600.0
2011-04-25 13:00:00,34.55,34.66,34.55,34.65,69200.0,34.244,34.3531,34.244,34.3431,69200.0
2011-04-25 13:05:00,34.66,34.66,34.62,34.62,44800.0,34.3531,34.3531,34.3134,34.3134,44800.0
2011-04-25 13:10:00,34.63,34.63,34.52,34.52,52000.0,34.3233,34.3233,34.2143,34.2143,52000.0
2011-04-25 13:15:00,34.52,34.52,34.48,34.51,32000.0,34.2143,34.2143,34.1747,34.2044,32000.0
2011-04-25 13:20:00,34.52,34.52,34.5,34.5,60800.0,34.2143,34.2143,34.1945,34.1945,60800.0
2011-04-25 13:25:00,34.52,34.56,34.51,34.56,172800.0,34.2143,34.2539,34.2044,34.2539,172800.0
2011-04-25 13:30:00,34.55,34.61,34.55,34.57,167200.0,34.244,34.3035,34.244,34.2639,167200.0
2011-04-25 13:35:00,34.57,34.58,34.52,34.54,40400.0,34.2639,34.2738,34.2143,34.2341,40400.0
2011-04-25 13:40:00,34.53,34.53,34.5,34.51,41600.0,34.2242,34.2242,34.1945,34.2044,41600.0
2011-04-25 13:45:00,34.51,34.53,34.5,34.5,10800.0,34.2044,34.2242,34.1945,34.1945,10800.0
2011-04-25 13:50:00,34.5,34.5,34.47,34.49,28400.0,34.1945,34.1945,34.1647,34.1846,28400.0
2011-04-25 13:55:00,34.49,34.49,34.46,34.47,30000.0,34.1846,34.1846,34.1548,34.1647,30000.0
2011-04-25 14:00:00,34.48,34.57,34.47,34.56,26400.0,34.1747,34.2639,34.1647,34.2539,26400.0
2011-04-25 14:05:00,34.56,34.62,34.54,34.62,45200.0,34.2539,34.3134,34.2341,34.3134,45200.0
2011-04-25 14:10:00,34.62,34.66,34.58,34.65,48800.0,34.3134,34.3531,34.2738,34.3431,48800.0
2011-04-25 14:15:00,34.66,34.66,34.59,34.62,38800.0,34.3531,34.3531,34.2837,34.3134,38800.0
2011-04-25 14:20:00,34.62,34.63,34.56,34.58,28000.0,34.3134,34.3233,34.2539,34.2738,28000.0
2011-04-25 14:25:00,34.58,34.6,34.55,34.55,32400.0,34.2738,34.2936,34.244,34.244,32400.0
2011-04-25 14:30:00,34.55,34.63,34.54,34.63,32000.0,34.244,34.3233,34.2341,34.3233,32000.0
2011-04-25 14:35:00,34.62,34.64,34.59,34.63,85600.0,34.3134,34.3332,34.2837,34.3233,85600.0
2011-04-25 14:40:00,34.63,34.69,34.62,34.69,71200.0,34.3233,34.3828,34.3134,34.3828,71200.0
2011-04-25 14:45:00,34.69,34.69,34.65,34.66,46400.0,34.3828,34.3828,34.3431,34.3531,46400.0
2011-04-25 14:50:00,34.66,34.71,34.65,34.69,23200.0,34.3531,34.4026,34.3431,34.3828,23200.0
2011-04-25 14:55:00,34.69,34.74,34.68,34.73,44400.0,34.3828,34.4324,34.3729,34.4224,44400.0
2011-04-25 15:00:00,34.74,34.74,34.66,34.7,66800.0,34.4324,34.4324,34.3531,34.3927,66800.0
2011-04-25 15:05:00,34.71,34.71,34.63,34.65,40800.0,34.4026,34.4026,34.3233,34.3431,40800.0
2011-04-25 15:10:00,34.66,34.66,34.59,34.6,39600.0,34.3531,34.3531,34.2837,34.2936,39600.0
2011-04-25 15:15:00,34.61,34.65,34.61,34.65,47200.0,34.3035,34.3431,34.3035,34.3431,47200.0
2011-04-25 15:20:00,34.65,34.65,34.56,34.6,36400.0,34.3431,34.3431,34.2539,34.2936,36400.0
2011-04-25 15:25:00,34.6,34.71,34.6,34.71,39200.0,34.2936,34.4026,34.2936,34.4026,39200.0
2011-04-25 15:30:00,34.7,34.71,34.67,34.71,29600.0,34.3927,34.4026,34.363,34.4026,29600.0
2011-04-25 15:35:00,34.71,34.79,34.71,34.78,119600.0,34.4026,34.4819,34.4026,34.472,119600.0
2011-04-25 15:40:00,34.77,34.81,34.77,34.77,32000.0,34.4621,34.5017,34.4621,34.4621,32000.0
2011-04-25 15:45:00,34.78,34.78,34.72,34.75,65600.0,34.472,34.472,34.4125,34.4423,65600.0
2011-04-25 15:50:00,34.74,34.75,34.69,34.69,109200.0,34.4324,34.4423,34.3828,34.3828,109200.0
2011-04-25 15:55:00,34.69,34.72,34.68,34.7,190000.0,34.3828,34.4125,34.3729,34.3927,190000.0
2011-04-26 09:30:00,34.77,34.98,34.77,34.81,151200.0,34.4621,34.6702,34.4621,34.5017,151200.0
2011-04-26 09:35:00,34.83,34.84,34.52,34.57,102000.0,34.5216,34.5315,34.2143,34.2639,102000.0
2011-04-26 09:40:00,34.57,34.59,34.43,34.58,81600.0,34.2639,34.2837,34.1251,34.2738,81600.0
2011-04-26 09:45:00,34.59,34.73,34.58,34.66,61200.0,34.2837,34.4224,34.2738,34.3531,61200.0
2011-04-26 09:50:00,34.68,34.82,34.62,34.77,80400.0,34.3729,34.5116,34.3134,34.4621,80400.0
2011-04-26 09:55:00,34.76,34.77,34.63,34.65,37600.0,34.4522,34.4621,34.3233,34.3431,37600.0
2011-04-26 10:00:00,34.67,34.79,34.65,34.7,38800.0,34.363,34.4819,34.3431,34.3927,38800.0
2011-04-26 10:05:00,34.67,34.69,34.5,34.52,63600.0,34.363,34.3828,34.1945,34.2143,63600.0
2011-04-26 10:10:00,34.53,34.63,34.5,34.59,72400.0,34.2242,34.3233,34.1945,34.2837,72400.0
2011-04-26 10:15:00,34.62,34.65,34.52,34.6,96000.0,34.3134,34.3431,34.2143,34.2936,96000.0
2011-04-26 10:20:00,34.61,34.7,34.61,34.68,50400.0,34.3035,34.3927,34.3035,34.3729,50400.0
2011-04-26 10:25:00,34.68,34.75,34.66,34.67,209600.0,34.3729,34.4423,34.3531,34.363,209600.0
2011-04-26 10:30:00,34.68,34.7,34.58,34.61,37600.0,34.3729,34.3927,34.2738,34.3035,37600.0
2011-04-26 10:35:00,34.62,34.65,34.59,34.6,28800.0,34.3134,34.3431,34.2837,34.2936,28800.0
2011-04-26 10:40:00,34.62,34.74,34.57,34.74,36000.0,34.3134,34.4324,34.2639,34.4324,36000.0
2011-04-26 10:45:00,34.75,34.75,34.69,34.71,30000.0,34.4423,34.4423,34.3828,34.4026,30000.0
2011-04-26 10:50:00,34.71,34.74,34.71,34.73,19600.0,34.4026,34.4324,34.4026,34.4224,19600.0
2011-04-26 10:55:00,34.73,34.85,34.71,34.85,82000.0,34.4224,34.5414,34.4026,34.5414,82000.0
2011-04-26 11:00:00,34.83,34.88,34.82,34.85,45200.0,34.5216,34.5711,34.5116,34.5414,45200.0
2011-04-26 11:05:00,34.87,34.9,34.8,34.82,70400.0,34.5612,34.5909,34.4918,34.5116,70400.0
2011-04-26 11:10:00,34.81,34.94,34.81,34.92,72400.0,34.5017,34.6306,34.5017,34.6108,72400.0
2011-04-26 11:15:00,34.93,34.93,34.85,34.85,38400.0,34.6207,34.6207,34.5414,34.5414,38400.0
2011-04-26 11:20:00,34.86,35.06,34.86,35.01,128400.0,34.5513,34.7495,34.5513,34.7,128400.0
2011-04-26 11:25:00,35.03,35.13,34.99,35.04,234800.0,34.7198,34.8189,34.6801,34.7297,234800.0
2011-04-26 11:30:00,35.04,35.05,34.99,34.99,40000.0,34.7297,34.7396,34.6801,34.6801,40000.0
2011-04-26 11:35:00,34.99,35.01,34.87,34.89,58800.0,34.6801,34.7,34.5612,34.581,58800.0
2011-04-26 11:40:00,34.88,34.88,34.81,34.81,82400.0,34.5711,34.5711,34.5017,34.5017,82400.0
2011-04-26 11:45:00,34.8,34.85,34.8,34.83,21200.0,34.4918,34.5414,34.4918,34.5216,21200.0
2011-04-26 11:50:00,34.83,34.86,34.71,34.71,104400.0,34.5216,34.5513,34.4026,34.4026,104400.0
2011-04-26 11:55:00,34.72,34.8,34.72,34.79,29200.0,34.4125,34.4918,34.4125,34.4819,29200.0
2011-04-26 12:00:00,34.77,34.79,34.73,34.78,84800.0,34.4621,34.4819,34.4224,34.472,84800.0
2011-04-26 12:05:00,34.78,34.79,34.73,34.78,28400.0,34.472,34.4819,34.4224,34.472,28400.0
2011-04-26 12:10:00,34.79,34.79,34.74,34.74,46400.0,34.4819,34.4819,34.4324,34.4324,46400.0
2011-04-26 12:15:00,34.74,34.76,34.65,34.7,188400.0,34.4324,34.4522,34.3431,34.3927,188400.0
2011-04-26 12:20:00,34.7,34.71,34.65,34.68,73200.0,34.3927,34.4026,34.3431,34.3729,73200.0
2011-04-26 12:25:00,34.67,34.74,34.65,34.71,18800.0,34.363,34.4324,34.3431,34.4026,18800.0
2011-04-26 12:30:00,34.7,34.76,34.7,34.74,29600.0,34.3927,34.4522,34.3927,34.4324,29600.0
2011-04-26 12:35:00,34.77,34.77,34.68,34.69,42400.0,34.4621,34.4621,34.3729,34.3828,42400.0
2011-04-26 12:40:00,34.69,34.7,34.52,34.53,90800.0,34.3828,34.3927,34.2143,34.2242,90800.0
2011-04-26 12:45:00,34.51,34.57,34.45,34.47,101200.0,34.2044,34.2639,34.1449,34.1647,101200.0
2011-04-26 12:50:00,34.47,34.5,34.43,34.43,95200.0,34.1647,34.1945,34.1251,34.1251,95200.0
2011-04-26 12:55:00,34.44,34.46,34.36,34.38,86400.0,34.135,34.1548,34.0557,34.0755,86400.0
2011-04-26 13:00:00,34.39,34.42,34.27,34.27,102800.0,34.0855,34.1152,33.9665,33.9665,102800.0
2011-04-26 13:05:00,34.26,34.31,34.17,34.19,139200.0,33.9566,34.0062,33.8674,33.8872,139200.0
2011-04-26 13:10:00,34.18,34.29,34.16,34.29,86400.0,33.8773,33.9863,33.8575,33.9863,86400.0
2011-04-26 13:15:00,34.29,34.34,34.29,34.33,88000.0,33.9863,34.0359,33.9863,34.026,88000.0
2011-04-26 13:20:00,34.32,34.36,34.3,34.33,69200.0,34.0161,34.0557,33.9962,34.026,69200.0
2011-04-26 13:25:00,34.33,34.34,34.25,34.28,153600.0,34.026,34.0359,33.9467,33.9764,153600.0
2011-04-26 13:30:00,34.28,34.29,34.08,34.08,154400.0,33.9764,33.9863,33.7782,33.7782,154400.0
2011-04-26 13:35:00,34.08,34.18,34.06,34.12,90000.0,33.7782,33.8773,33.7584,33.8178,90000.0
2011-04-26 13:40:00,34.11,34.22,34.11,34.18,130000.0,33.8079,33.917,33.8079,33.8773,130000.0
2011-04-26 13:45:00,34.18,34.18,34.08,34.12,22400.0,33.8773,33.8773,33.7782,33.8178,22400.0
2011-04-26 13:50:00,34.12,34.17,34.06,34.17,115200.0,33.8178,33.8674,33.7584,33.8674,115200.0
2011-04-26 13:55:00,34.17,34.17,34.11,34.12,101600.0,33.8674,33.8674,33.8079,33.8178,101600.0
2011-04-26 14:00:00,34.12,34.13,34.06,34.07,125600.0,33.8178,33.8278,33.7584,33.7683,125600.0
2011-04-26 14:05:00,34.08,34.1,34.07,34.1,43600.0,33.7782,33.798,33.7683,33.798,43600.0
2011-04-26 14:10:00,34.1,34.17,34.1,34.16,42400.0,33.798,33.8674,33.798,33.8575,42400.0
2011-04-26 14:15:00,34.17,34.25,34.16,34.24,86400.0,33.8674,33.9467,33.8575,33.9368,86400.0
2011-04-26 14:20:00,34.24,34.3,34.22,34.28,129200.0,33.9368,33.9962,33.917,33.9764,129200.0
2011-04-26 14:25:00,34.28,34.33,34.27,34.32,109200.0,33.9764,34.026,33.9665,34.0161,109200.0
2011-04-26 14:30:00,34.32,34.35,34.29,34.35,76800.0,34.0161,34.0458,33.9863,34.0458,76800.0
2011-04-26 14:35:00,34.35,34.36,34.31,34.32,58400.0,34.0458,34.0557,34.0062,34.0161,58400.0
2011-04-26 14:40:00,34.32,34.35,34.31,34.34,68000.0,34.0161,34.0458,34.0062,34.0359,68000.0
2011-04-26 14:45:00,34.33,34.37,34.3,34.33,54400.0,34.026,34.0656,33.9962,34.026,54400.0
2011-04-26 14:50:00,34.34,34.34,34.23,34.26,107200.0,34.0359,34.0359,33.9269,33.9566,107200.0
2011-04-26 14:55:00,34.26,34.36,34.23,34.36,230800.0,33.9566,34.0557,33.9269,34.0557,230800.0
2011-04-26 15:00:00,34.34,34.4,34.33,34.4,124800.0,34.0359,34.0954,34.026,34.0954,124800.0
2011-04-26 15:05:00,34.4,34.44,34.38,34.43,66800.0,34.0954,34.135,34.0755,34.1251,66800.0
2011-04-26 15:10:00,34.45,34.49,34.44,34.48,61200.0,34.1449,34.1846,34.135,34.1747,61200.0
2011-04-26 15:15:00,34.47,34.48,34.43,34.46,91200.0,34.1647,34.1747,34.1251,34.1548,91200.0
2011-04-26 15:20:00,34.46,34.47,34.37,34.38,78400.0,34.1548,34.1647,34.0656,34.0755,78400.0
2011-04-26 15:25:00,34.38,34.43,34.33,34.39,85200.0,34.0755,34.1251,34.026,34.0855,85200.0
2011-04-26 15:30:00,34.39,34.42,34.36,34.38,89200.0,34.0855,34.1152,34.0557,34.0755,89200.0
2011-04-26 15:35:00,34.38,34.41,34.36,34.37,88800.0,34.0755,34.1053,34.0557,34.0656,88800.0
2011-04-26 15:40:00,34.36,34.4,34.35,34.39,108000.0,34.0557,34.0954,34.0458,34.0855,108000.0
2011-04-26 15:45:00,34.39,34.4,34.31,34.35,117200.0,34.0855,34.0954,34.0062,34.0458,117200.0
2011-04-26 15:50:00,34.35,34.39,34.32,34.37,182400.0,34.0458,34.0855,34.0161,34.0656,182400.0
2011-04-26 15:55:00,34.37,34.42,34.35,34.41,267600.0,34.0656,34.1152,34.0458,34.1053,267600.0
2011-04-27 09:30:00,34.33,34.33,33.93,34.13,312800.0,34.026,34.026,33.6295,33.8278,312800.0
2011-04-27 09:35:00,34.14,34.19,33.92,33.94,210800.0,33.8377,33.8872,33.6196,33.6394,210800.0
2011-04-27 09:40:00,33.95,34.16,33.94,34.1,112400.0,33.6493,33.8575,33.6394,33.798,112400.0
2011-04-27 09:45:00,34.05,34.1,33.92,33.96,118000.0,33.7485,33.798,33.6196,33.6593,118000.0
2011-04-27 09:50:00,33.97,34.08,33.93,34.04,72000.0,33.6692,33.7782,33.6295,33.7386,72000.0
2011-04-27 09:55:00,34.04,34.08,33.95,33.95,75200.0,33.7386,33.7782,33.6493,33.6493,75200.0
2011-04-27 10:00:00,33.94,33.94,33.78,33.79,108800.0,33.6394,33.6394,33.4809,33.4908,108800.0
2011-04-27 10:05:00,33.8,33.85,33.72,33.77,179200.0,33.5007,33.5502,33.4214,33.4709,179200.0
2011-04-27 10:10:00,33.77,33.77,33.63,33.65,144000.0,33.4709,33.4709,33.3322,33.352,144000.0
2011-04-27 10:15:00,33.66,33.73,33.55,33.73,168000.0,33.3619,33.4313,33.2529,33.4313,168000.0
2011-04-27 10:20:00,33.73,33.9,33.73,33.84,124000.0,33.4313,33.5998,33.4313,33.5403,124000.0
2011-04-27 10:25:00,33.84,33.86,33.74,33.76,66000.0,33.5403,33.5601,33.4412,33.461,66000.0
2011-04-27 10:30:00,33.74,33.8,33.66,33.75,45600.0,33.4412,33.5007,33.3619,33.4511,45600.0
2011-04-27 10:35:00,33.75,33.75,33.58,33.59,119600.0,33.4511,33.4511,33.2826,33.2925,119600.0
2011-04-27 10:40:00,33.6,33.64,33.45,33.64,212400.0,33.3024,33.3421,33.1538,33.3421,212400.0
2011-04-27 10:45:00,33.64,33.77,33.63,33.74,107600.0,33.3421,33.4709,33.3322,33.4412,107600.0
2011-04-27 10:50:00,33.74,33.79,33.63,33.7,70000.0,33.4412,33.4908,33.3322,33.4016,70000.0
2011-04-27 10:55:00,33.67,33.68,33.58,33.58,46400.0,33.3718,33.3817,33.2826,33.2826,46400.0
2011-04-27 11:00:00,33.59,33.77,33.57,33.77,136800.0,33.2925,33.4709,33.2727,33.4709,136800.0
2011-04-27 11:05:00,33.77,33.87,33.71,33.86,184400.0,33.4709,33.5701,33.4115,33.5601,184400.0
2011-04-27 11:10:00,33.86,33.88,33.77,33.87,144400.0,33.5601,33.58,33.4709,33.5701,144400.0
2011-04-27 11:15:00,33.85,33.85,33.75,33.76,48400.0,33.5502,33.5502,33.4511,33.461,48400.0
2011-04-27 11:20:00,33.74,33.74,33.66,33.73,58000.0,33.4412,33.4412,33.3619,33.4313,58000.0
2011-04-27 11:25:00,33.72,33.72,33.61,33.62,44000.0,33.4214,33.4214,33.3124,33.3223,44000.0
2011-04-27 11:30:00,33.62,33.68,33.6,33.63,62000.0,33.3223,33.3817,33.3024,33.3322,62000.0
2011-04-27 11:35:00,33.63,33.72,33.57,33.68,72400.0,33.3322,33.4214,33.2727,33.3817,72400.0
2011-04-27 11:40:00,33.68,33.75,33.62,33.75,91200.0,33.3817,33.4511,33.3223,33.4511,91200.0
2011-04-27 11:45:00,33.74,33.85,33.74,33.8,90000.0,33.4412,33.5502,33.4412,33.5007,90000.0
2011-04-27 11:50:00,33.81,33.88,33.77,33.86,83600.0,33.5106,33.58,33.4709,33.5601,83600.0
2011-04-27 11:55:00,33.88,33.98,33.85,33.97,182400.0,33.58,33.6791,33.5502,33.6692,182400.0
2011-04-27 12:00:00,33.96,34.02,33.96,34.01,76800.0,33.6593,33.7187,33.6593,33.7088,76800.0
2011-04-27 12:05:00,34.01,34.04,34.0,34.01,60000.0,33.7088,33.7386,33.6989,33.7088,60000.0
2011-04-27 12:10:00,34.02,34.07,34.02,34.07,34400.0,33.7187,33.7683,33.7187,33.7683,34400.0
2011-04-27 12:15:00,34.07,34.19,34.07,34.18,84400.0,33.7683,33.8872,33.7683,33.8773,84400.0
2011-04-27 12:20:00,34.17,34.23,34.16,34.23,62000.0,33.8674,33.9269,33.8575,33.9269,62000.0
2011-04-27 12:25:00,34.23,34.23,34.16,34.17,54800.0,33.9269,33.9269,33.8575,33.8674,54800.0
2011-04-27 12:30:00,34.17,34.25,34.15,34.2,80400.0,33.8674,33.9467,33.8476,33.8971,80400.0
2011-04-27 12:35:00,34.21,34.3,34.13,34.3,88400.0,33.907,33.9962,33.8278,33.9962,88400.0
2011-04-27 12:40:00,34.27,34.39,34.24,34.31,107600.0,33.9665,34.0855,33.9368,34.0062,107600.0
2011-04-27 12:45:00,34.32,34.32,34.24,34.27,55600.0,34.0161,34.0161,33.9368,33.9665,55600.0
2011-04-27 12:50:00,34.24,34.26,34.19,34.24,20400.0,33.9368,33.9566,33.8872,33.9368,20400.0
2011-04-27 12:55:00,34.22,34.23,34.19,34.23,21600.0,33.917,33.9269,33.8872,33.9269,21600.0
2011-04-27 13:00:00,34.2,34.33,34.2,34.33,50000.0,33.8971,34.026,33.8971,34.026,50000.0
2011-04-27 13:05:00,34.32,34.4,34.32,34.4,50000.0,34.0161,34.0954,34.0161,34.0954,50000.0
2011-04-27 13:10:00,34.38,34.4,34.34,34.36,44800.0,34.0755,34.0954,34.0359,34.0557,44800.0
2011-04-27 13:15:00,34.36,34.58,34.36,34.55,170000.0,34.0557,34.2738,34.0557,34.244,170000.0
2011-04-27 13:20:00,34.53,34.54,34.44,34.46,56800.0,34.2242,34.2341,34.135,34.1548,56800.0
2011-04-27 13:25:00,34.43,34.45,34.39,34.41,46800.0,34.1251,34.1449,34.0855,34.1053,46800.0
2011-04-27 13:30:00,34.42,34.48,34.42,34.45,55200.0,34.1152,34.1747,34.1152,34.1449,55200.0
2011-04-27 13:35:00,34.44,34.52,34.44,34.51,58400.0,34.135,34.2143,34.135,34.2044,58400.0
2011-04-27 13:40:00,34.52,34.57,34.52,34.55,39200.0,34.2143,34.2639,34.2143,34.244,39200.0
2011-04-27 13:45:00,34.55,34.56,34.52,34.52,34000.0,34.244,34.2539,34.2143,34.2143,34000.0
2011-04-27 13:50:00,34.53,34.56,34.52,34.55,41600.0,34.2242,34.2539,34.2143,34.244,41600.0
2011-04-27 13:55:00,34.54,34.57,34.54,34.54,38000.0,34.2341,34.2639,34.2341,34.2341,38000.0
2011-04-27 14:00:00,34.54,34.57,34.49,34.49,25600.0,34.2341,34.2639,34.1846,34.1846,25600.0
2011-04-27 14:05:00,34.5,34.5,34.47,34.47,15600.0,34.1945,34.1945,34.1647,34.1647,15600.0
2011-04-27 14:10:00,34.48,34.5,34.4,34.44,50400.0,34.1747,34.1945,34.0954,34.135,50400.0
2011-04-27 14:15:00,34.44,34.44,34.37,34.42,50000.0,34.135,34.135,34.0656,34.1152,50000.0
2011-04-27 14:20:00,34.41,34.45,34.37,34.41,43200.0,34.1053,34.1449,34.0656,34.1053,43200.0
2011-04-27 14:25:00,34.42,34.42,34.25,34.26,54400.0,34.1152,34.1152,33.9467,33.9566,54400.0
2011-04-27 14:30:00,34.25,34.36,34.25,34.32,44000.0,33.9467,34.0557,33.9467,34.0161,44000.0
2011-04-27 14:35:00,34.33,34.38,34.31,34.34,16800.0,34.026,34.0755,34.0062,34.0359,16800.0
2011-04-27 14:40:00,34.34,34.38,34.3,34.32,33200.0,34.0359,34.0755,33.9962,34.0161,33200.0
2011-04-27 14:45:00,34.35,34.47,34.35,34.41,109600.0,34.0458,34.1647,34.0458,34.1053,109600.0
2011-04-27 14:50:00,34.41,34.49,34.41,34.49,34800.0,34.1053,34.1846,34.1053,34.1846,34800.0
2011-04-27 14:55:00,34.49,34.5,34.44,34.48,68400.0,34.1846,34.1945,34.135,34.1747,68400.0
2011-04-27 15:00:00,34.49,34.57,34.49,34.55,96000.0,34.1846,34.2639,34.1846,34.244,96000.0
2011-04-27 15:05:00,34.55,34.56,34.47,34.5,26000.0,34.244,34.2539,34.1647,34.1945,26000.0
2011-04-27 15:10:00,34.48,34.51,34.44,34.46,34000.0,34.1747,34.2044,34.135,34.1548,34000.0
2011-04-27 15:15:00,34.46,34.51,34.46,34.48,33600.0,34.1548,34.2044,34.1548,34.1747,33600.0
2011-04-27 15:20:00,34.48,34.5,34.46,34.47,41200.0,34.1747,34.1945,34.1548,34.1647,41200.0
2011-04-27 15:25:00,34.45,34.51,34.42,34.46,44400.0,34.1449,34.2044,34.1152,34.1548,44400.0
2011-04-27 15:30:00,34.47,34.61,34.46,34.61,121600.0,34.1647,34.3035,34.1548,34.3035,121600.0
2011-04-27 15:35:00,34.63,34.75,34.62,34.75,191600.0,34.3233,34.4423,34.3134,34.4423,191600.0
2011-04-27 15:40:00,34.74,34.81,34.73,34.74,234000.0,34.4324,34.5017,34.4224,34.4324,234000.0
2011-04-27 15:45:00,34.74,34.79,34.69,34.7,205200.0,34.4324,34.4819,34.3828,34.3927,205200.0
2011-04-27 15:50:00,34.69,34.76,34.68,34.72,297200.0,34.3828,34.4522,34.3729,34.4125,297200.0
2011-04-27 15:55:00,34.72,34.75,34.64,34.74,324800.0,34.4125,34.4423,34.3332,34.4324,324800.0
2011-04-28 09:30:00,34.51,34.61,34.34,34.6,224400.0,34.2044,34.3035,34.0359,34.2936,224400.0
2011-04-28 09:35:00,34.6,34.72,34.51,34.57,152000.0,34.2936,34.4125,34.2044,34.2639,152000.0
2011-04-28 09:40:00,34.56,34.61,34.51,34.56,67600.0,34.2539,34.3035,34.2044,34.2539,67600.0
2011-04-28 09:45:00,34.56,34.56,34.41,34.47,82800.0,34.2539,34.2539,34.1053,34.1647,82800.0
2011-04-28 09:50:00,34.47,34.66,34.43,34.66,74000.0,34.1647,34.3531,34.1251,34.3531,74000.0
2011-04-28 09:55:00,34.66,34.75,34.58,34.58,74800.0,34.3531,34.4423,34.2738,34.2738,74800.0
2011-04-28 10:00:00,34.59,34.66,34.54,34.59,114000.0,34.2837,34.3531,34.2341,34.2837,114000.0
2011-04-28 10:05:00,34.61,34.7,34.56,34.57,255600.0,34.3035,34.3927,34.2539,34.2639,255600.0
2011-04-28 10:10:00,34.59,34.6,34.46,34.51,114400.0,34.2837,34.2936,34.1548,34.2044,114400.0
2011-04-28 10:15:00,34.5,34.55,34.43,34.49,68800.0,34.1945,34.244,34.1251,34.1846,68800.0
2011-04-28 10:20:00,34.47,34.47,34.3,34.38,95200.0,34.1647,34.1647,33.9962,34.0755,95200.0
2011-04-28 10:25:00,34.39,34.39,34.25,34.28,126400.0,34.0855,34.0855,33.9467,33.9764,126400.0
2011-04-28 10:30:00,34.28,34.32,34.16,34.29,109600.0,33.9764,34.0161,33.8575,33.9863,109600.0
2011-04-28 10:35:00,34.31,34.33,34.13,34.17,94400.0,34.0062,34.026,33.8278,33.8674,94400.0
2011-04-28 10:40:00,34.19,34.29,34.14,34.14,121200.0,33.8872,33.9863,33.8377,33.8377,121200.0
2011-04-28 10:45:00,34.15,34.4,34.12,34.4,117600.0,33.8476,34.0954,33.8178,34.0954,117600.0
2011-04-28 10:50:00,34.38,34.44,34.27,34.27,93200.0,34.0755,34.135,33.9665,33.9665,93200.0
2011-04-28 10:55:00,34.3,34.36,34.26,34.27,120800.0,33.9962,34.0557,33.9566,33.9665,120800.0
2011-04-28 11:00:00,34.3,34.41,34.29,34.41,92400.0,33.9962,34.1053,33.9863,34.1053,92400.0
2011-04-28 11:05:00,34.4,34.42,34.32,34.33,86800.0,34.0954,34.1152,34.0161,34.026,86800.0
2011-04-28 11:10:00,34.31,34.42,34.31,34.36,60800.0,34.0062,34.1152,34.0062,34.0557,60800.0
2011-04-28 11:15:00,34.35,34.38,34.32,34.32,43600.0,34.0458,34.0755,34.0161,34.0161,43600.0
2011-04-28 11:20:00,34.33,34.35,34.26,34.26,55200.0,34.026,34.0458,33.9566,33.9566,55200.0
2011-04-28 11:25:00,34.26,34.33,34.25,34.25,87600.0,33.9566,34.026,33.9467,33.9467,87600.0
2011-04-28 11:30:00,34.24,34.28,34.19,34.22,68400.0,33.9368,33.9764,33.8872,33.917,68400.0
2011-04-28 11:35:00,34.21,34.24,34.02,34.02,137600.0,33.907,33.9368,33.7187,33.7187,137600.0
2011-04-28 11:40:00,34.03,34.05,34.01,34.02,42800.0,33.7286,33.7485,33.7088,33.7187,42800.0
2011-04-28 11:45:00,34.02,34.05,33.78,33.85,190000.0,33.7187,33.7485,33.4809,33.5502,190000.0
2011-04-28 11:50:00,33.85,33.9,33.83,33.87,59600.0,33.5502,33.5998,33.5304,33.5701,59600.0
2011-04-28 11:55:00,33.88,34.01,33.87,33.99,95200.0,33.58,33.7088,33.5701,33.689,95200.0
2011-04-28 12:00:00,33.99,34.01,33.98,34.0,54400.0,33.689,33.7088,33.6791,33.6989,54400.0
2011-04-28 12:05:00,34.0,34.0,33.95,33.96,109600.0,33.6989,33.6989,33.6493,33.6593,109600.0
2011-04-28 12:10:00,33.95,33.98,33.95,33.98,30400.0,33.6493,33.6791,33.6493,33.6791,30400.0
2011-04-28 12:15:00,33.97,34.04,33.96,34.03,48400.0,33.6692,33.7386,33.6593,33.7286,48400.0
2011-04-28 12:20:00,34.02,34.03,33.95,33.96,29200.0,33.7187,33.7286,33.6493,33.6593,29200.0
2011-04-28 12:25:00,33.98,34.08,33.96,34.08,37600.0,33.6791,33.7782,33.6593,33.7782,37600.0
2011-04-28 12:30:00,34.08,34.11,34.08,34.09,38400.0,33.7782,33.8079,33.7782,33.7881,38400.0
2011-04-28 12:35:00,34.1,34.1,34.08,34.1,44000.0,33.798,33.798,33.7782,33.798,44000.0
2011-04-28 12:40:00,34.09,34.12,34.04,34.04,31600.0,33.7881,33.8178,33.7386,33.7386,31600.0
2011-04-28 12:45:00,34.06,34.06,33.98,34.0,25600.0,33.7584,33.7584,33.6791,33.6989,25600.0
2011-04-28 12:50:00,33.99,34.0,33.95,34.0,41600.0,33.689,33.6989,33.6493,33.6989,41600.0
2011-04-28 12:55:00,34.01,34.03,33.95,33.95,30400.0,33.7088,33.7286,33.6493,33.6493,30400.0
2011-04-28 13:00:00,33.95,34.09,33.95,34.07,56400.0,33.6493,33.7881,33.6493,33.7683,56400.0
2011-04-28 13:05:00,34.09,34.1,34.04,34.04,40800.0,33.7881,33.798,33.7386,33.7386,40800.0
2011-04-28 13:10:00,34.03,34.05,33.97,33.99,41200.0,33.7286,33.7485,33.6692,33.689,41200.0
2011-04-28 13:15:00,33.99,34.02,33.95,34.01,72000.0,33.689,33.7187,33.6493,33.7088,72000.0
2011-04-28 13:20:00,34.0,34.02,33.97,33.99,32000.0,33.6989,33.7187,33.6692,33.689,32000.0
2011-04-28 13:25:00,34.02,34.08,33.97,34.07,32800.0,33.7187,33.7782,33.6692,33.7683,32800.0
2011-04-28 13:30:00,34.05,34.09,34.03,34.09,28800.0,33.7485,33.7881,33.7286,33.7881,28800.0
2011-04-28 13:35:00,34.09,34.09,34.01,34.03,17200.0,33.7881,33.7881,33.7088,33.7286,17200.0
2011-04-28 13:40:00,34.05,34.09,34.03,34.09,13200.0,33.7485,33.7881,33.7286,33.7881,13200.0
2011-04-28 13:45:00,34.1,34.11,34.06,34.09,64000.0,33.798,33.8079,33.7584,33.7881,64000.0
2011-04-28 13:50:00,34.07,34.1,34.05,34.06,66000.0,33.7683,33.798,33.7485,33.7584,66000.0
2011-04-28 13:55:00,34.08,34.08,34.02,34.02,13200.0,33.7782,33.7782,33.7187,33.7187,13200.0
2011-04-28 14:00:00,34.03,34.08,34.03,34.07,82800.0,33.7286,33.7782,33.7286,33.7683,82800.0
2011-04-28 14:05:00,34.07,34.11,34.06,34.11,21600.0,33.7683,33.8079,33.7584,33.8079,21600.0
2011-04-28 14:10:00,34.1,34.12,34.07,34.11,20800.0,33.798,33.8178,33.7683,33.8079,20800.0
2011-04-28 14:15:00,34.11,34.22,34.11,34.22,74000.0,33.8079,33.917,33.8079,33.917,74000.0
2011-04-28 14:20:00,34.22,34.24,34.2,34.2,31200.0,33.917,33.9368,33.8971,33.8971,31200.0
2011-04-28 14:25:00,34.23,34.23,34.17,34.17,21600.0,33.9269,33.9269,33.8674,33.8674,21600.0
2011-04-28 14:30:00,34.17,34.21,34.15,34.15,35600.0,33.8674,33.907,33.8476,33.8476,35600.0
2011-04-28 14:35:00,34.16,34.22,34.15,34.22,49200.0,33.8575,33.917,33.8476,33.917,49200.0
2011-04-28 14:40:00,34.23,34.24,34.2,34.2,23600.0,33.9269,33.9368,33.8971,33.8971,23600.0
2011-04-28 14:45:00,34.22,34.27,34.22,34.27,69600.0,33.917,33.9665,33.917,33.9665,69600.0
2011-04-28 14:50:00,34.27,34.34,34.25,34.34,37600.0,33.9665,34.0359,33.9467,34.0359,37600.0
2011-04-28 14:55:00,34.34,34.36,34.29,34.29,33600.0,34.0359,34.0557,33.9863,33.9863,33600.0
2011-04-28 15:00:00,34.27,34.31,34.23,34.26,153600.0,33.9665,34.0062,33.9269,33.9566,153600.0
2011-04-28 15:05:00,34.26,34.3,34.25,34.3,132000.0,33.9566,33.9962,33.9467,33.9962,132000.0
2011-04-28 15:10:00,34.3,34.4,34.3,34.35,68000.0,33.9962,34.0954,33.9962,34.0458,68000.0
2011-04-28 15:15:00,34.37,34.42,34.35,34.41,52800.0,34.0656,34.1152,34.0458,34.1053,52800.0
2011-04-28 15:20:00,34.41,34.46,34.37,34.38,50000.0,34.1053,34.1548,34.0656,34.0755,50000.0
2011-04-28 15:25:00,34.38,34.45,34.38,34.44,62400.0,34.0755,34.1449,34.0755,34.135,62400.0
2011-04-28 15:30:00,34.44,34.5,34.44,34.45,102400.0,34.135,34.1945,34.135,34.1449,102400.0
2011-04-28 15:35:00,34.46,34.55,34.45,34.54,137200.0,34.1548,34.244,34.1449,34.2341,137200.0
2011-04-28 15:40:00,34.54,34.58,34.52,34.54,136400.0,34.2341,34.2738,34.2143,34.2341,136400.0
2011-04-28 15:45:00,34.54,34.57,34.43,34.44,186000.0,34.2341,34.2639,34.1251,34.135,186000.0
2011-04-28 15:50:00,34.44,34.46,34.35,34.38,186800.0,34.135,34.1548,34.0458,34.0755,186800.0
2011-04-28 15:55:00,34.38,34.5,34.38,34.43,456000.0,34.0755,34.1945,34.0755,34.1251,456000.0
2011-04-29 09:30:00,34.37,34.62,34.32,34.52,189600.0,34.0656,34.3134,34.0161,34.2143,189600.0
2011-04-29 09:35:00,34.52,34.61,34.33,34.34,150400.0,34.2143,34.3035,34.026,34.0359,150400.0
2011-04-29 09:40:00,34.35,34.4,34.28,34.29,70800.0,34.0458,34.0954,33.9764,33.9863,70800.0
2011-04-29 09:45:00,34.3,34.34,34.08,34.1,124000.0,33.9962,34.0359,33.7782,33.798,124000.0
2011-04-29 09:50:00,34.11,34.27,34.08,34.27,111200.0,33.8079,33.9665,33.7782,33.9665,111200.0
2011-04-29 09:55:00,34.26,34.31,34.07,34.12,112000.0,33.9566,34.0062,33.7683,33.8178,112000.0
2011-04-29 10:00:00,34.1,34.2,34.09,34.13,85600.0,33.798,33.8971,33.7881,33.8278,85600.0
2011-04-29 10:05:00,34.14,34.21,34.13,34.16,48800.0,33.8377,33.907,33.8278,33.8575,48800.0
2011-04-29 10:10:00,34.17,34.29,34.14,34.2,117600.0,33.8674,33.9863,33.8377,33.8971,117600.0
2011-04-29 10:15:00,34.21,34.3,34.15,34.24,41600.0,33.907,33.9962,33.8476,33.9368,41600.0
2011-04-29 10:20:00,34.25,34.29,34.21,34.22,29200.0,33.9467,33.9863,33.907,33.917,29200.0
2011-04-29 10:25:00,34.23,34.33,34.23,34.29,44800.0,33.9269,34.026,33.9269,33.9863,44800.0
2011-04-29 10:30:00,34.3,34.32,34.23,34.24,61600.0,33.9962,34.0161,33.9269,33.9368,61600.0
2011-04-29 10:35:00,34.23,34.27,34.19,34.2,43200.0,33.9269,33.9665,33.8872,33.8971,43200.0
2011-04-29 10:40:00,34.2,34.21,34.16,34.2,23200.0,33.8971,33.907,33.8575,33.8971,23200.0
2011-04-29 10:45:00,34.2,34.31,34.2,34.31,14800.0,33.8971,34.0062,33.8971,34.0062,14800.0
2011-04-29 10:50:00,34.31,34.44,34.3,34.44,102000.0,34.0062,34.135,33.9962,34.135,102000.0
2011-04-29 10:55:00,34.43,34.51,34.43,34.47,51200.0,34.1251,34.2044,34.1251,34.1647,51200.0
2011-04-29 11:00:00,34.48,34.52,34.44,34.48,97600.0,34.1747,34.2143,34.135,34.1747,97600.0
2011-04-29 11:05:00,34.48,34.49,34.43,34.46,20000.0,34.1747,34.1846,34.1251,34.1548,20000.0
2011-04-29 11:10:00,34.47,34.47,34.38,34.38,23600.0,34.1647,34.1647,34.0755,34.0755,23600.0
2011-04-29 11:15:00,34.38,34.4,34.31,34.31,26400.0,34.0755,34.0954,34.0062,34.0062,26400.0
2011-04-29 11:20:00,34.31,34.33,34.27,34.32,80400.0,34.0062,34.026,33.9665,34.0161,80400.0
2011-04-29 11:25:00,34.35,34.37,34.35,34.37,12000.0,34.0458,34.0656,34.0458,34.0656,12000.0
2011-04-29 11:30:00,34.36,34.38,34.33,34.38,27600.0,34.0557,34.0755,34.026,34.0755,27600.0
2011-04-29 11:35:00,34.38,34.49,34.37,34.46,72000.0,34.0755,34.1846,34.0656,34.1548,72000.0
2011-04-29 11:40:00,34.45,34.51,34.4,34.44,68400.0,34.1449,34.2044,34.0954,34.135,68400.0
2011-04-29 11:45:00,34.44,34.45,34.32,34.37,96400.0,34.135,34.1449,34.0161,34.0656,96400.0
2011-04-29 11:50:00,34.38,34.41,34.34,34.35,26000.0,34.0755,34.1053,34.0359,34.0458,26000.0
2011-04-29 11:55:00,34.35,34.42,34.35,34.38,26000.0,34.0458,34.1152,34.0458,34.0755,26000.0
2011-04-29 12:00:00,34.39,34.4,34.37,34.37,13600.0,34.0855,34.0954,34.0656,34.0656,13600.0
2011-04-29 12:05:00,34.35,34.36,34.3,34.33,17200.0,34.0458,34.0557,33.9962,34.026,17200.0
2011-04-29 12:10:00,34.32,34.34,34.32,34.34,4800.0,34.0161,34.0359,34.0161,34.0359,4800.0
2011-04-29 12:15:00,34.33,34.36,34.32,34.32,13600.0,34.026,34.0557,34.0161,34.0161,13600.0
2011-04-29 12:20:00,34.32,34.34,34.3,34.34,19200.0,34.0161,34.0359,33.9962,34.0359,19200.0
2011-04-29 12:25:00,34.34,34.35,34.31,34.32,77600.0,34.0359,34.0458,34.0062,34.0161,77600.0
2011-04-29 12:30:00,34.34,34.36,34.32,34.33,70800.0,34.0359,34.0557,34.0161,34.026,70800.0
2011-04-29 12:35:00,34.33,34.36,34.33,34.33,52400.0,34.026,34.0557,34.026,34.026,52400.0
2011-04-29 12:40:00,34.32,34.36,34.31,34.34,28800.0,34.0161,34.0557,34.0062,34.0359,28800.0
2011-04-29 12:45:00,34.34,34.38,34.34,34.38,30400.0,34.0359,34.0755,34.0359,34.0755,30400.0
2011-04-29 12:50:00,34.39,34.4,34.29,34.33,70400.0,34.0855,34.0954,33.9863,34.026,70400.0
2011-04-29 12:55:00,34.34,34.35,34.32,34.35,10800.0,34.0359,34.0458,34.0161,34.0458,10800.0
2011-04-29 13:00:00,34.35,34.51,34.35,34.51,85600.0,34.0458,34.2044,34.0458,34.2044,85600.0
2011-04-29 13:05:00,34.51,34.52,34.48,34.52,20000.0,34.2044,34.2143,34.1747,34.2143,20000.0
2011-04-29 13:10:00,34.52,34.52,34.48,34.51,23200.0,34.2143,34.2143,34.1747,34.2044,23200.0
2011-04-29 13:15:00,34.52,34.57,34.51,34.56,64000.0,34.2143,34.2639,34.2044,34.2539,64000.0
2011-04-29 13:20:00,34.58,34.58,34.54,34.54,28000.0,34.2738,34.2738,34.2341,34.2341,28000.0
2011-04-29 13:25:00,34.55,34.58,34.54,34.56,40800.0,34.244,34.2738,34.2341,34.2539,40800.0
2011-04-29 13:30:00,34.56,34.62,34.54,34.62,83600.0,34.2539,34.3134,34.2341,34.3134,83600.0
2011-04-29 13:35:00,34.62,34.65,34.58,34.62,49200.0,34.3134,34.3431,34.2738,34.3134,49200.0
2011-04-29 13:40:00,34.65,34.69,34.63,34.65,54800.0,34.3431,34.3828,34.3233,34.3431,54800.0
2011-04-29 13:45:00,34.64,34.67,34.59,34.59,34800.0,34.3332,34.363,34.2837,34.2837,34800.0
2011-04-29 13:50:00,34.58,34.66,34.58,34.63,29600.0,34.2738,34.3531,34.2738,34.3233,29600.0
2011-04-29 13:55:00,34.61,34.62,34.58,34.59,26000.0,34.3035,34.3134,34.2738,34.2837,26000.0
2011-04-29 14:00:00,34.57,34.63,34.57,34.62,31200.0,34.2639,34.3233,34.2639,34.3134,31200.0
2011-04-29 14:05:00,34.62,34.64,34.61,34.63,26400.0,34.3134,34.3332,34.3035,34.3233,26400.0
2011-04-29 14:10:00,34.63,34.63,34.59,34.6,36000.0,34.3233,34.3233,34.2837,34.2936,36000.0
2011-04-29 14:15:00,34.6,34.62,34.56,34.62,49200.0,34.2936,34.3134,34.2539,34.3134,49200.0
2011-04-29 14:20:00,34.63,34.71,34.63,34.7,51600.0,34.3233,34.4026,34.3233,34.3927,51600.0
2011-04-29 14:25:00,34.69,34.7,34.67,34.69,108000.0,34.3828,34.3927,34.363,34.3828,108000.0
2011-04-29 14:30:00,34.69,34.7,34.67,34.69,52800.0,34.3828,34.3927,34.363,34.3828,52800.0
2011-04-29 14:35:00,34.69,34.88,34.68,34.83,170800.0,34.3828,34.5711,34.3729,34.5216,170800.0
2011-04-29 14:40:00,34.83,34.85,34.76,34.76,84400.0,34.5216,34.5414,34.4522,34.4522,84400.0
2011-04-29 14:45:00,34.77,34.79,34.74,34.76,58400.0,34.4621,34.4819,34.4324,34.4522,58400.0
2011-04-29 14:50:00,34.75,34.76,34.66,34.66,88400.0,34.4423,34.4522,34.3531,34.3531,88400.0
2011-04-29 14:55:00,34.66,34.66,34.59,34.62,43600.0,34.3531,34.3531,34.2837,34.3134,43600.0
2011-04-29 15:00:00,34.61,34.64,34.58,34.63,72800.0,34.3035,34.3332,34.2738,34.3233,72800.0
2011-04-29 15:05:00,34.62,34.66,34.58,34.64,70800.0,34.3134,34.3531,34.2738,34.3332,70800.0
2011-04-29 15:10:00,34.63,34.65,34.61,34.65,34800.0,34.3233,34.3431,34.3035,34.3431,34800.0
2011-04-29 15:15:00,34.65,34.66,34.57,34.57,40800.0,34.3431,34.3531,34.2639,34.2639,40800.0
2011-04-29 15:20:00,34.57,34.62,34.57,34.58,53600.0,34.2639,34.3134,34.2639,34.2738,53600.0
2011-04-29 15:25:00,34.57,34.61,34.55,34.61,71200.0,34.2639,34.3035,34.244,34.3035,71200.0
2011-04-29 15:30:00,34.6,34.67,34.58,34.64,91200.0,34.2936,34.363,34.2738,34.3332,91200.0
2011-04-29 15:35:00,34.64,34.66,34.6,34.6,78800.0,34.3332,34.3531,34.2936,34.2936,78800.0
2011-04-29 15:40:00,34.6,34.61,34.53,34.56,105600.0,34.2936,34.3035,34.2242,34.2539,105600.0
2011-04-29 15:45:00,34.56,34.65,34.55,34.59,117600.0,34.2539,34.3431,34.244,34.2837,117600.0
2011-04-29 15:50:00,34.61,34.63,34.56,34.59,108000.0,34.3035,34.3233,34.2539,34.2837,108000.0
2011-04-29 15:55:00,34.59,34.64,34.57,34.62,360000.0,34.2837,34.3332,34.2639,34.3134,360000.0
2011-05-02 09:30:00,34.91,34.93,34.79,34.85,209600.0,34.6008,34.6207,34.4819,34.5414,209600.0
2011-05-02 09:35:00,34.88,34.88,34.72,34.8,133200.0,34.5711,34.5711,34.4125,34.4918,133200.0
2011-05-02 09:40:00,34.77,34.85,34.51,34.53,118400.0,34.4621,34.5414,34.2044,34.2242,118400.0
2011-05-02 09:45:00,34.51,34.58,34.47,34.49,78800.0,34.2044,34.2738,34.1647,34.1846,78800.0
2011-05-02 09:50:00,34.47,34.56,34.46,34.56,56800.0,34.1647,34.2539,34.1548,34.2539,56800.0
2011-05-02 09:55:00,34.56,34.6,34.52,34.55,59200.0,34.2539,34.2936,34.2143,34.244,59200.0
2011-05-02 10:00:00,34.54,34.75,34.54,34.74,119200.0,34.2341,34.4423,34.2341,34.4324,119200.0
2011-05-02 10:05:00,34.72,34.72,34.45,34.52,125200.0,34.4125,34.4125,34.1449,34.2143,125200.0
2011-05-02 10:10:00,34.54,34.63,34.54,34.57,37600.0,34.2341,34.3233,34.2341,34.2639,37600.0
2011-05-02 10:15:00,34.58,34.66,34.53,34.53,47600.0,34.2738,34.3531,34.2242,34.2242,47600.0
2011-05-02 10:20:00,34.54,34.66,34.54,34.66,126800.0,34.2341,34.3531,34.2341,34.3531,126800.0
2011-05-02 10:25:00,34.66,34.75,34.64,34.75,56800.0,34.3531,34.4423,34.3332,34.4423,56800.0
2011-05-02 10:30:00,34.76,34.86,34.75,34.85,61600.0,34.4522,34.5513,34.4423,34.5414,61600.0
2011-05-02 10:35:00,34.84,34.84,34.76,34.77,28800.0,34.5315,34.5315,34.4522,34.4621,28800.0
2011-05-02 10:40:00,34.77,34.77,34.66,34.69,79600.0,34.4621,34.4621,34.3531,34.3828,79600.0
2011-05-02 10:45:00,34.68,34.69,34.64,34.67,46000.0,34.3729,34.3828,34.3332,34.363,46000.0
2011-05-02 10:50:00,34.67,34.68,34.47,34.47,270800.0,34.363,34.3729,34.1647,34.1647,270800.0
2011-05-02 10:55:00,34.47,34.48,34.19,34.26,351200.0,34.1647,34.1747,33.8872,33.9566,351200.0
2011-05-02 11:00:00,34.28,34.35,34.24,34.31,132800.0,33.9764,34.0458,33.9368,34.0062,132800.0
2011-05-02 11:05:00,34.31,34.41,34.3,34.37,61600.0,34.0062,34.1053,33.9962,34.0656,61600.0
2011-05-02 11:10:00,34.38,34.41,34.37,34.37,24800.0,34.0755,34.1053,34.0656,34.0656,24800.0
2011-05-02 11:15:00,34.37,34.38,34.26,34.26,76400.0,34.0656,34.0755,33.9566,33.9566,76400.0
2011-05-02 11:20:00,34.28,34.31,34.13,34.15,165200.0,33.9764,34.0062,33.8278,33.8476,165200.0
2011-05-02 11:25:00,34.13,34.22,34.13,34.13,115200.0,33.8278,33.917,33.8278,33.8278,115200.0
2011-05-02 11:30:00,34.13,34.15,34.03,34.09,135600.0,33.8278,33.8476,33.7286,33.7881,135600.0
2011-05-02 11:35:00,34.1,34.1,34.02,34.05,54800.0,33.798,33.798,33.7187,33.7485,54800.0
2011-05-02 11:40:00,34.04,34.05,33.96,34.02,87200.0,33.7386,33.7485,33.6593,33.7187,87200.0
2011-05-02 11:45:00,34.01,34.02,33.94,33.95,113600.0,33.7088,33.7187,33.6394,33.6493,113600.0
2011-05-02 11:50:00,33.95,34.08,33.94,34.04,158800.0,33.6493,33.7782,33.6394,33.7386,158800.0
2011-05-02 11:55:00,34.02,34.04,33.96,33.99,34400.0,33.7187,33.7386,33.6593,33.689,34400.0
2011-05-02 12:00:00,33.99,34.03,33.97,33.99,92400.0,33.689,33.7286,33.6692,33.689,92400.0
2011-05-02 12:05:00,33.98,34.1,33.94,34.06,194000.0,33.6791,33.798,33.6394,33.7584,194000.0
2011-05-02 12:10:00,34.06,34.15,34.05,34.13,41200.0,33.7584,33.8476,33.7485,33.8278,41200.0
2011-05-02 12:15:00,34.12,34.13,34.01,34.04,87600.0,33.8178,33.8278,33.7088,33.7386,87600.0
2011-05-02 12:20:00,34.05,34.14,34.04,34.04,118400.0,33.7485,33.8377,33.7386,33.7386,118400.0
2011-05-02 12:25:00,34.04,34.04,33.89,33.91,46800.0,33.7386,33.7386,33.5899,33.6097,46800.0
2011-05-02 12:30:00,33.91,34.04,33.89,33.99,68800.0,33.6097,33.7386,33.5899,33.689,68800.0
2011-05-02 12:35:00,34.01,34.02,33.95,33.98,34800.0,33.7088,33.7187,33.6493,33.6791,34800.0
2011-05-02 12:40:00,33.98,34.01,33.95,33.99,26800.0,33.6791,33.7088,33.6493,33.689,26800.0
2011-05-02 12:45:00,33.99,33.99,33.93,33.96,37600.0,33.689,33.689,33.6295,33.6593,37600.0
2011-05-02 12:50:00,33.96,33.98,33.95,33.96,34000.0,33.6593,33.6791,33.6493,33.6593,34000.0
2011-05-02 12:55:00,33.96,34.0,33.9,33.9,58800.0,33.6593,33.6989,33.5998,33.5998,58800.0
2011-05-02 13:00:00,33.92,33.94,33.88,33.9,30400.0,33.6196,33.6394,33.58,33.5998,30400.0
2011-05-02 13:05:00,33.93,33.94,33.92,33.93,36800.0,33.6295,33.6394,33.6196,33.6295,36800.0
2011-05-02 13:10:00,33.95,33.95,33.92,33.94,41600.0,33.6493,33.6493,33.6196,33.6394,41600.0
2011-05-02 13:15:00,33.96,34.03,33.96,34.02,34000.0,33.6593,33.7286,33.6593,33.7187,34000.0
2011-05-02 13:20:00,34.03,34.1,34.01,34.07,65200.0,33.7286,33.798,33.7088,33.7683,65200.0
2011-05-02 13:25:00,34.07,34.19,34.06,34.19,46800.0,33.7683,33.8872,33.7584,33.8872,46800.0
2011-05-02 13:30:00,34.19,34.24,34.09,34.14,183200.0,33.8872,33.9368,33.7881,33.8377,183200.0
2011-05-02 13:35:00,34.15,34.25,34.15,34.18,97200.0,33.8476,33.9467,33.8476,33.8773,97200.0
2011-05-02 13:40:00,34.19,34.21,34.13,34.19,145600.0,33.8872,33.907,33.8278,33.8872,145600.0
2011-05-02 13:45:00,34.19,34.34,34.18,34.27,135600.0,33.8872,34.0359,33.8773,33.9665,135600.0
2011-05-02 13:50:00,34.28,34.28,34.14,34.19,50000.0,33.9764,33.9764,33.8377,33.8872,50000.0
2011-05-02 13:55:00,34.18,34.2,34.13,34.18,31200.0,33.8773,33.8971,33.8278,33.8773,31200.0
2011-05-02 14:00:00,34.18,34.26,34.18,34.26,25200.0,33.8773,33.9566,33.8773,33.9566,25200.0
2011-05-02 14:05:00,34.26,34.26,34.2,34.22,41200.0,33.9566,33.9566,33.8971,33.917,41200.0
2011-05-02 14:10:00,34.23,34.26,34.21,34.23,31200.0,33.9269,33.9566,33.907,33.9269,31200.0
2011-05-02 14:15:00,34.24,34.29,34.24,34.28,38800.0,33.9368,33.9863,33.9368,33.9764,38800.0
2011-05-02 14:20:00,34.28,34.28,34.23,34.24,38000.0,33.9764,33.9764,33.9269,33.9368,38000.0
2011-05-02 14:25:00,34.22,34.22,34.1,34.18,66000.0,33.917,33.917,33.798,33.8773,66000.0
2011-05-02 14:30:00,34.17,34.23,34.16,34.21,34000.0,33.8674,33.9269,33.8575,33.907,34000.0
2011-05-02 14:35:00,34.21,34.27,34.21,34.26,22800.0,33.907,33.9665,33.907,33.9566,22800.0
2011-05-02 14:40:00,34.26,34.27,34.22,34.25,44000.0,33.9566,33.9665,33.917,33.9467,44000.0
2011-05-02 14:45:00,34.26,34.28,34.23,34.24,35600.0,33.9566,33.9764,33.9269,33.9368,35600.0
2011-05-02 14:50:00,34.22,34.22,34.17,34.18,34800.0,33.917,33.917,33.8674,33.8773,34800.0
2011-05-02 14:55:00,34.18,34.19,34.12,34.16,31600.0,33.8773,33.8872,33.8178,33.8575,31600.0
2011-05-02 15:00:00,34.15,34.17,34.14,34.16,49600.0,33.8476,33.8674,33.8377,33.8575,49600.0
2011-05-02 15:05:00,34.17,34.19,34.14,34.16,36000.0,33.8674,33.8872,33.8377,33.8575,36000.0
2011-05-02 15:10:00,34.16,34.17,34.09,34.1,49200.0,33.8575,33.8674,33.7881,33.798,49200.0
2011-05-02 15:15:00,34.13,34.15,34.09,34.09,37600.0,33.8278,33.8476,33.7881,33.7881,37600.0
2011-05-02 15:20:00,34.1,34.1,34.07,34.08,26000.0,33.798,33.798,33.7683,33.7782,26000.0
2011-05-02 15:25:00,34.08,34.11,34.04,34.04,53200.0,33.7782,33.8079,33.7386,33.7386,53200.0
2011-05-02 15:30:00,34.04,34.05,34.01,34.03,58800.0,33.7386,33.7485,33.7088,33.7286,58800.0
2011-05-02 15:35:00,34.03,34.04,33.96,34.0,132000.0,33.7286,33.7386,33.6593,33.6989,132000.0
2011-05-02 15:40:00,34.0,34.02,33.96,34.0,86400.0,33.6989,33.7187,33.6593,33.6989,86400.0
2011-05-02 15:45:00,33.99,34.09,33.98,34.08,109200.0,33.689,33.7881,33.6791,33.7782,109200.0
2011-05-02 15:50:00,34.07,34.12,34.04,34.06,150400.0,33.7683,33.8178,33.7386,33.7584,150400.0
2011-05-02 15:55:00,34.05,34.07,34.02,34.04,129600.0,33.7485,33.7683,33.7187,33.7386,129600.0
2011-05-03 09:30:00,34.0,34.08,33.84,33.98,133200.0,33.6989,33.7782,33.5403,33.6791,133200.0
2011-05-03 09:35:00,34.01,34.04,33.91,33.99,61200.0,33.7088,33.7386,33.6097,33.689,61200.0
2011-05-03 09:40:00,33.96,33.97,33.75,33.82,93600.0,33.6593,33.6692,33.4511,33.5205,93600.0
2011-05-03 09:45:00,33.82,33.82,33.57,33.72,216800.0,33.5205,33.5205,33.2727,33.4214,216800.0
2011-05-03 09:50:00,33.73,33.88,33.66,33.88,139200.0,33.4313,33.58,33.3619,33.58,139200.0
2011-05-03 09:55:00,33.86,33.9,33.73,33.79,170800.0,33.5601,33.5998,33.4313,33.4908,170800.0
2011-05-03 10:00:00,33.8,33.83,33.71,33.71,230400.0,33.5007,33.5304,33.4115,33.4115,230400.0
2011-05-03 10:05:00,33.75,33.81,33.6,33.6,152000.0,33.4511,33.5106,33.3024,33.3024,152000.0
2011-05-03 10:10:00,33.62,33.68,33.58,33.62,93600.0,33.3223,33.3817,33.2826,33.3223,93600.0
2011-05-03 10:15:00,33.62,33.68,33.55,33.56,71200.0,33.3223,33.3817,33.2529,33.2628,71200.0
2011-05-03 10:20:00,33.57,33.57,33.36,33.38,139600.0,33.2727,33.2727,33.0646,33.0844,139600.0
2011-05-03 10:25:00,33.38,33.44,33.2,33.2,136800.0,33.0844,33.1439,32.906,32.906,136800.0
2011-05-03 10:30:00,33.2,33.27,33.16,33.27,152000.0,32.906,32.9754,32.8663,32.9754,152000.0
2011-05-03 10:35:00,33.26,33.26,33.16,33.16,78400.0,32.9655,32.9655,32.8663,32.8663,78400.0
2011-05-03 10:40:00,33.15,33.29,33.11,33.29,218400.0,32.8564,32.9952,32.8168,32.9952,218400.0
2011-05-03 10:45:00,33.3,33.33,33.2,33.26,266400.0,33.0051,33.0348,32.906,32.9655,266400.0
2011-05-03 10:50:00,33.27,33.32,33.17,33.3,88000.0,32.9754,33.0249,32.8763,33.0051,88000.0
2011-05-03 10:55:00,33.29,33.32,33.24,33.25,71600.0,32.9952,33.0249,32.9456,32.9555,71600.0
2011-05-03 11:00:00,33.26,33.32,33.25,33.26,42800.0,32.9655,33.0249,32.9555,32.9655,42800.0
2011-05-03 11:05:00,33.28,33.3,33.22,33.28,103600.0,32.9853,33.0051,32.9258,32.9853,103600.0
2011-05-03 11:10:00,33.28,33.37,33.27,33.37,89600.0,32.9853,33.0745,32.9754,33.0745,89600.0
2011-05-03 11:15:00,33.36,33.36,33.27,33.27,56800.0,33.0646,33.0646,32.9754,32.9754,56800.0
2011-05-03 11:20:00,33.27,33.3,33.27,33.27,46800.0,32.9754,33.0051,32.9754,32.9754,46800.0
2011-05-03 11:25:00,33.27,33.27,33.19,33.21,85600.0,32.9754,32.9754,32.8961,32.9159,85600.0
2011-05-03 11:30:00,33.21,33.36,33.2,33.36,72800.0,32.9159,33.0646,32.906,33.0646,72800.0
2011-05-03 11:35:00,33.36,33.45,33.34,33.34,154800.0,33.0646,33.1538,33.0447,33.0447,154800.0
2011-05-03 11:40:00,33.34,33.36,33.28,33.36,196800.0,33.0447,33.0646,32.9853,33.0646,196800.0
2011-05-03 11:45:00,33.33,33.39,33.29,33.31,66000.0,33.0348,33.0943,32.9952,33.015,66000.0
2011-05-03 11:50:00,33.33,33.33,33.27,33.27,45600.0,33.0348,33.0348,32.9754,32.9754,45600.0
2011-05-03 11:55:00,33.29,33.33,33.28,33.31,51600.0,32.9952,33.0348,32.9853,33.015,51600.0
2011-05-03 12:00:00,33.31,33.35,33.31,33.35,35200.0,33.015,33.0547,33.015,33.0547,35200.0
2011-05-03 12:05:00,33.33,33.37,33.31,33.33,24000.0,33.0348,33.0745,33.015,33.0348,24000.0
2011-05-03 12:10:00,33.35,33.38,33.34,33.38,47200.0,33.0547,33.0844,33.0447,33.0844,47200.0
2011-05-03 12:15:00,33.39,33.42,33.37,33.41,30000.0,33.0943,33.124,33.0745,33.1141,30000.0
2011-05-03 12:20:00,33.41,33.41,33.35,33.35,72800.0,33.1141,33.1141,33.0547,33.0547,72800.0
2011-05-03 12:25:00,33.35,33.39,33.35,33.35,87200.0,33.0547,33.0943,33.0547,33.0547,87200.0
2011-05-03 12:30:00,33.33,33.36,33.32,33.33,19600.0,33.0348,33.0646,33.0249,33.0348,19600.0
2011-05-03 12:35:00,33.32,33.33,33.29,33.29,26400.0,33.0249,33.0348,32.9952,32.9952,26400.0
2011-05-03 12:40:00,33.29,33.29,33.27,33.29,53200.0,32.9952,32.9952,32.9754,32.9952,53200.0
2011-05-03 12:45:00,33.29,33.29,33.27,33.27,23200.0,32.9952,32.9952,32.9754,32.9754,23200.0
2011-05-03 12:50:00,33.28,33.28,33.22,33.23,73600.0,32.9853,32.9853,32.9258,32.9357,73600.0
2011-05-03 12:55:00,33.21,33.22,33.16,33.17,62000.0,32.9159,32.9258,32.8663,32.8763,62000.0
2011-05-03 13:00:00,33.17,33.19,33.14,33.14,44400.0,32.8763,32.8961,32.8465,32.8465,44400.0
2011-05-03 13:05:00,33.13,33.14,33.08,33.1,48800.0,32.8366,32.8465,32.7871,32.8069,48800.0
2011-05-03 13:10:00,33.09,33.12,33.09,33.1,74400.0,32.797,32.8267,32.797,32.8069,74400.0
2011-05-03 13:15:00,33.1,33.13,33.08,33.13,48400.0,32.8069,32.8366,32.7871,32.8366,48400.0
2011-05-03 13:20:00,33.15,33.21,33.15,33.18,68800.0,32.8564,32.9159,32.8564,32.8862,68800.0
2011-05-03 13:25:00,33.18,33.18,33.06,33.06,32400.0,32.8862,32.8862,32.7672,32.7672,32400.0
2011-05-03 13:30:00,33.06,33.1,33.05,33.09,28000.0,32.7672,32.8069,32.7573,32.797,28000.0
2011-05-03 13:35:00,33.09,33.13,33.08,33.11,31600.0,32.797,32.8366,32.7871,32.8168,31600.0
2011-05-03 13:40:00,33.11,33.16,33.1,33.16,59200.0,32.8168,32.8663,32.8069,32.8663,59200.0
2011-05-03 13:45:00,33.15,33.18,33.11,33.15,47600.0,32.8564,32.8862,32.8168,32.8564,47600.0
2011-05-03 13:50:00,33.15,33.23,33.13,33.22,112800.0,32.8564,32.9357,32.8366,32.9258,112800.0
2011-05-03 13:55:00,33.22,33.23,33.13,33.16,53600.0,32.9258,32.9357,32.8366,32.8663,53600.0
2011-05-03 14:00:00,33.15,33.16,33.09,33.09,73200.0,32.8564,32.8663,32.797,32.797,73200.0
2011-05-03 14:05:00,33.09,33.1,33.03,33.07,76400.0,32.797,32.8069,32.7375,32.7771,76400.0
2011-05-03 14:10:00,33.07,33.08,33.01,33.07,54800.0,32.7771,32.7871,32.7177,32.7771,54800.0
2011-05-03 14:15:00,33.1,33.12,33.08,33.08,28000.0,32.8069,32.8267,32.7871,32.7871,28000.0
2011-05-03 14:20:00,33.09,33.11,33.04,33.06,48800.0,32.797,32.8168,32.7474,32.7672,48800.0
2011-05-03 14:25:00,33.05,33.14,33.05,33.11,54000.0,32.7573,32.8465,32.7573,32.8168,54000.0
2011-05-03 14:30:00,33.13,33.17,33.09,33.1,111600.0,32.8366,32.8763,32.797,32.8069,111600.0
2011-05-03 14:35:00,33.1,33.1,33.0,33.0,71200.0,32.8069,32.8069,32.7078,32.7078,71200.0
2011-05-03 14:40:00,33.0,33.09,32.98,33.05,122000.0,32.7078,32.797,32.6879,32.7573,122000.0
2011-05-03 14:45:00,33.05,33.06,33.01,33.04,51600.0,32.7573,32.7672,32.7177,32.7474,51600.0
2011-05-03 14:50:00,33.04,33.04,32.95,32.98,111200.0,32.7474,32.7474,32.6582,32.6879,111200.0
2011-05-03 14:55:00,32.99,33.03,32.96,33.03,60800.0,32.6978,32.7375,32.6681,32.7375,60800.0
2011-05-03 15:00:00,33.03,33.11,33.03,33.09,76800.0,32.7375,32.8168,32.7375,32.797,76800.0
2011-05-03 15:05:00,33.09,33.1,33.04,33.08,82000.0,32.797,32.8069,32.7474,32.7871,82000.0
2011-05-03 15:10:00,33.09,33.13,33.06,33.11,68400.0,32.797,32.8366,32.7672,32.8168,68400.0
2011-05-03 15:15:00,33.12,33.13,33.1,33.1,70400.0,32.8267,32.8366,32.8069,32.8069,70400.0
2011-05-03 15:20:00,33.1,33.24,33.1,33.24,132000.0,32.8069,32.9456,32.8069,32.9456,132000.0
2011-05-03 15:25:00,33.25,33.35,33.23,33.33,114800.0,32.9555,33.0547,32.9357,33.0348,114800.0
2011-05-03 15:30:00,33.34,33.41,33.32,33.34,129200.0,33.0447,33.1141,33.0249,33.0447,129200.0
2011-05-03 15:35:00,33.34,33.38,33.31,33.36,112400.0,33.0447,33.0844,33.015,33.0646,112400.0
2011-05-03 15:40:00,33.37,33.39,33.34,33.39,108000.0,33.0745,33.0943,33.0447,33.0943,108000.0
2011-05-03 15:45:00,33.39,33.41,33.33,33.33,198000.0,33.0943,33.1141,33.0348,33.0348,198000.0
2011-05-03 15:50:00,33.34,33.43,33.33,33.43,198000.0,33.0447,33.134,33.0348,33.134,198000.0
2011-05-03 15:55:00,33.42,33.44,33.38,33.41,250400.0,33.124,33.1439,33.0844,33.1141,250400.0
2011-05-04 09:30:00,33.31,33.31,32.96,33.06,155600.0,33.015,33.015,32.6681,32.7672,155600.0
2011-05-04 09:35:00,33.02,33.18,32.89,33.17,204000.0,32.7276,32.8862,32.5987,32.8763,204000.0
2011-05-04 09:40:00,33.16,33.18,32.97,33.16,205200.0,32.8663,32.8862,32.678,32.8663,205200.0
2011-05-04 09:45:00,33.16,33.38,33.13,33.13,156400.0,32.8663,33.0844,32.8366,32.8366,156400.0
2011-05-04 09:50:00,33.13,33.15,32.94,33.06,128000.0,32.8366,32.8564,32.6483,32.7672,128000.0
2011-05-04 09:55:00,33.06,33.15,32.91,32.93,207600.0,32.7672,32.8564,32.6186,32.6384,207600.0
2011-05-04 10:00:00,32.91,32.92,32.72,32.9,360000.0,32.6186,32.6285,32.4302,32.6086,360000.0
2011-05-04 10:05:00,32.89,32.89,32.65,32.74,130400.0,32.5987,32.5987,32.3609,32.4501,130400.0
2011-05-04 10:10:00,32.73,32.85,32.7,32.82,129200.0,32.4402,32.5591,32.4104,32.5294,129200.0
2011-05-04 10:15:00,32.83,32.86,32.75,32.78,128800.0,32.5393,32.569,32.46,32.4897,128800.0
2011-05-04 10:20:00,32.78,32.78,32.67,32.67,182000.0,32.4897,32.4897,32.3807,32.3807,182000.0
2011-05-04 10:25:00,32.67,32.77,32.63,32.71,267200.0,32.3807,32.4798,32.341,32.4203,267200.0
2011-05-04 10:30:00,32.7,32.74,32.58,32.6,143600.0,32.4104,32.4501,32.2915,32.3113,143600.0
2011-05-04 10:35:00,32.61,32.61,32.48,32.51,273200.0,32.3212,32.3212,32.1924,32.2221,273200.0
2011-05-04 10:40:00,32.51,32.53,32.39,32.43,189600.0,32.2221,32.2419,32.1032,32.1428,189600.0
2011-05-04 10:45:00,32.42,32.49,32.4,32.47,172800.0,32.1329,32.2023,32.1131,32.1825,172800.0
2011-05-04 10:50:00,32.45,32.52,32.43,32.49,144400.0,32.1626,32.232,32.1428,32.2023,144400.0
2011-05-04 10:55:00,32.49,32.5,32.37,32.42,128400.0,32.2023,32.2122,32.0833,32.1329,128400.0
2011-05-04 11:00:00,32.42,32.54,32.42,32.54,129600.0,32.1329,32.2518,32.1329,32.2518,129600.0
2011-05-04 11:05:00,32.54,32.56,32.5,32.54,85600.0,32.2518,32.2717,32.2122,32.2518,85600.0
2011-05-04 11:10:00,32.58,32.63,32.53,32.6,226800.0,32.2915,32.341,32.2419,32.3113,226800.0
2011-05-04 11:15:00,32.63,32.63,32.46,32.46,114400.0,32.341,32.341,32.1725,32.1725,114400.0
2011-05-04 11:20:00,32.46,32.55,32.46,32.5,61200.0,32.1725,32.2617,32.1725,32.2122,61200.0
2011-05-04 11:25:00,32.5,32.52,32.46,32.51,58800.0,32.2122,32.232,32.1725,32.2221,58800.0
2011-05-04 11:30:00,32.5,32.51,32.4,32.45,99600.0,32.2122,32.2221,32.1131,32.1626,99600.0
2011-05-04 11:35:00,32.45,32.46,32.38,32.4,74400.0,32.1626,32.1725,32.0933,32.1131,74400.0
2011-05-04 11:40:00,32.39,32.42,32.37,32.38,56800.0,32.1032,32.1329,32.0833,32.0933,56800.0
2011-05-04 11:45:00,32.38,32.39,32.34,32.35,80800.0,32.0933,32.1032,32.0536,32.0635,80800.0
2011-05-04 11:50:00,32.35,32.37,32.32,32.32,74000.0,32.0635,32.0833,32.0338,32.0338,74000.0
2011-05-04 11:55:00,32.32,32.38,32.29,32.35,48800.0,32.0338,32.0933,32.004,32.0635,48800.0
2011-05-04 12:00:00,32.35,32.44,32.35,32.41,87600.0,32.0635,32.1527,32.0635,32.123,87600.0
2011-05-04 12:05:00,32.4,32.4,32.37,32.4,42800.0,32.1131,32.1131,32.0833,32.1131,42800.0
2011-05-04 12:10:00,32.41,32.44,32.4,32.43,58800.0,32.123,32.1527,32.1131,32.1428,58800.0
2011-05-04 12:15:00,32.43,32.44,32.4,32.41,31200.0,32.1428,32.1527,32.1131,32.123,31200.0
2011-05-04 12:20:00,32.41,32.41,32.35,32.38,75600.0,32.123,32.123,32.0635,32.0933,75600.0
2011-05-04 12:25:00,32.36,32.43,32.33,32.35,61200.0,32.0734,32.1428,32.0437,32.0635,61200.0
2011-05-04 12:30:00,32.35,32.38,32.33,32.37,26800.0,32.0635,32.0933,32.0437,32.0833,26800.0
2011-05-04 12:35:00,32.35,32.39,32.34,32.37,32000.0,32.0635,32.1032,32.0536,32.0833,32000.0
2011-05-04 12:40:00,32.37,32.38,32.34,32.35,41600.0,32.0833,32.0933,32.0536,32.0635,41600.0
2011-05-04 12:45:00,32.34,32.42,32.34,32.41,33600.0,32.0536,32.1329,32.0536,32.123,33600.0
2011-05-04 12:50:00,32.41,32.41,32.34,32.37,38400.0,32.123,32.123,32.0536,32.0833,38400.0
2011-05-04 12:55:00,32.38,32.57,32.38,32.56,90000.0,32.0933,32.2816,32.0933,32.2717,90000.0
2011-05-04 13:00:00,32.54,32.64,32.52,32.6,85600.0,32.2518,32.3509,32.232,32.3113,85600.0
2011-05-04 13:05:00,32.6,32.62,32.56,32.56,28400.0,32.3113,32.3311,32.2717,32.2717,28400.0
2011-05-04 13:10:00,32.56,32.57,32.47,32.48,93600.0,32.2717,32.2816,32.1825,32.1924,93600.0
2011-05-04 13:15:00,32.47,32.55,32.47,32.54,30800.0,32.1825,32.2617,32.1825,32.2518,30800.0
2011-05-04 13:20:00,32.54,32.56,32.51,32.54,41200.0,32.2518,32.2717,32.2221,32.2518,41200.0
2011-05-04 13:25:00,32.54,32.55,32.5,32.5,29600.0,32.2518,32.2617,32.2122,32.2122,29600.0
2011-05-04 13:30:00,32.5,32.54,32.5,32.51,25200.0,32.2122,32.2518,32.2122,32.2221,25200.0
2011-05-04 13:35:00,32.52,32.6,32.51,32.6,107600.0,32.232,32.3113,32.2221,32.3113,107600.0
2011-05-04 13:40:00,32.59,32.63,32.59,32.6,49200.0,32.3014,32.341,32.3014,32.3113,49200.0
2011-05-04 13:45:00,32.6,32.6,32.55,32.55,25200.0,32.3113,32.3113,32.2617,32.2617,25200.0
2011-05-04 13:50:00,32.55,32.61,32.53,32.59,46000.0,32.2617,32.3212,32.2419,32.3014,46000.0
2011-05-04 13:55:00,32.62,32.72,32.59,32.7,81600.0,32.3311,32.4302,32.3014,32.4104,81600.0
2011-05-04 14:00:00,32.7,32.7,32.65,32.67,60000.0,32.4104,32.4104,32.3609,32.3807,60000.0
2011-05-04 14:05:00,32.67,32.68,32.63,32.67,32000.0,32.3807,32.3906,32.341,32.3807,32000.0
2011-05-04 14:10:00,32.68,32.74,32.66,32.71,101200.0,32.3906,32.4501,32.3708,32.4203,101200.0
2011-05-04 14:15:00,32.71,32.84,32.69,32.84,186400.0,32.4203,32.5492,32.4005,32.5492,186400.0
2011-05-04 14:20:00,32.85,32.91,32.82,32.9,103600.0,32.5591,32.6186,32.5294,32.6086,103600.0
2011-05-04 14:25:00,32.91,32.91,32.88,32.9,54800.0,32.6186,32.6186,32.5888,32.6086,54800.0
2011-05-04 14:30:00,32.91,32.99,32.86,32.89,90000.0,32.6186,32.6978,32.569,32.5987,90000.0
2011-05-04 14:35:00,32.89,32.94,32.89,32.94,55200.0,32.5987,32.6483,32.5987,32.6483,55200.0
2011-05-04 14:40:00,32.94,33.0,32.94,32.98,53600.0,32.6483,32.7078,32.6483,32.6879,53600.0
2011-05-04 14:45:00,32.98,32.99,32.95,32.96,88000.0,32.6879,32.6978,32.6582,32.6681,88000.0
2011-05-04 14:50:00,32.96,32.99,32.95,32.96,55200.0,32.6681,32.6978,32.6582,32.6681,55200.0
2011-05-04 14:55:00,32.96,32.96,32.83,32.87,77600.0,32.6681,32.6681,32.5393,32.5789,77600.0
2011-05-04 15:00:00,32.87,32.93,32.85,32.88,175200.0,32.5789,32.6384,32.5591,32.5888,175200.0
2011-05-04 15:05:00,32.9,32.91,32.86,32.86,78000.0,32.6086,32.6186,32.569,32.569,78000.0
2011-05-04 15:10:00,32.87,32.9,32.86,32.86,69600.0,32.5789,32.6086,32.569,32.569,69600.0
2011-05-04 15:15:00,32.86,32.92,32.82,32.91,88000.0,32.569,32.6285,32.5294,32.6186,88000.0
2011-05-04 15:20:00,32.91,32.93,32.87,32.87,103600.0,32.6186,32.6384,32.5789,32.5789,103600.0
2011-05-04 15:25:00,32.87,32.98,32.87,32.98,78400.0,32.5789,32.6879,32.5789,32.6879,78400.0
2011-05-04 15:30:00,32.98,33.01,32.96,32.96,89200.0,32.6879,32.7177,32.6681,32.6681,89200.0
2011-05-04 15:35:00,32.94,33.0,32.92,32.98,108800.0,32.6483,32.7078,32.6285,32.6879,108800.0
2011-05-04 15:40:00,32.98,32.99,32.92,32.92,88800.0,32.6879,32.6978,32.6285,32.6285,88800.0
2011-05-04 15:45:00,32.93,32.97,32.89,32.9,122800.0,32.6384,32.678,32.5987,32.6086,122800.0
2011-05-04 15:50:00,32.91,32.92,32.87,32.87,149200.0,32.6186,32.6285,32.5789,32.5789,149200.0
2011-05-04 15:55:00,32.87,32.93,32.87,32.9,283200.0,32.5789,32.6384,32.5789,32.6086,283200.0
2011-05-05 09:30:00,32.47,32.75,32.47,32.74,111600.0,32.1825,32.46,32.1825,32.4501,111600.0
2011-05-05 09:35:00,32.69,32.81,32.59,32.65,99200.0,32.4005,32.5194,32.3014,32.3609,99200.0
2011-05-05 09:40:00,32.62,32.86,32.62,32.86,156400.0,32.3311,32.569,32.3311,32.569,156400.0
2011-05-05 09:45:00,32.83,33.09,32.81,32.94,128400.0,32.5393,32.797,32.5194,32.6483,128400.0
2011-05-05 09:50:00,32.91,33.01,32.85,32.93,110800.0,32.6186,32.7177,32.5591,32.6384,110800.0
2011-05-05 09:55:00,32.95,33.06,32.88,33.03,162800.0,32.6582,32.7672,32.5888,32.7375,162800.0
2011-05-05 10:00:00,33.01,33.16,33.01,33.08,172400.0,32.7177,32.8663,32.7177,32.7871,172400.0
2011-05-05 10:05:00,33.06,33.19,33.05,33.1,155600.0,32.7672,32.8961,32.7573,32.8069,155600.0
2011-05-05 10:10:00,33.1,33.12,32.96,32.96,78000.0,32.8069,32.8267,32.6681,32.6681,78000.0
2011-05-05 10:15:00,32.96,32.96,32.77,32.81,166000.0,32.6681,32.6681,32.4798,32.5194,166000.0
2011-05-05 10:20:00,32.78,32.93,32.78,32.8,57200.0,32.4897,32.6384,32.4897,32.5095,57200.0
2011-05-05 10:25:00,32.84,32.88,32.78,32.81,50400.0,32.5492,32.5888,32.4897,32.5194,50400.0
2011-05-05 10:30:00,32.78,32.81,32.7,32.81,78000.0,32.4897,32.5194,32.4104,32.5194,78000.0
2011-05-05 10:35:00,32.81,32.85,32.77,32.82,44000.0,32.5194,32.5591,32.4798,32.5294,44000.0
2011-05-05 10:40:00,32.83,32.93,32.8,32.87,69600.0,32.5393,32.6384,32.5095,32.5789,69600.0
2011-05-05 10:45:00,32.87,33.0,32.87,32.96,80800.0,32.5789,32.7078,32.5789,32.6681,80800.0
2011-05-05 10:50:00,32.94,32.94,32.79,32.82,28400.0,32.6483,32.6483,32.4996,32.5294,28400.0
2011-05-05 10:55:00,32.82,32.86,32.75,32.8,110400.0,32.5294,32.569,32.46,32.5095,110400.0
2011-05-05 11:00:00,32.79,32.84,32.77,32.81,56000.0,32.4996,32.5492,32.4798,32.5194,56000.0
2011-05-05 11:05:00,32.81,32.84,32.72,32.72,85600.0,32.5194,32.5492,32.4302,32.4302,85600.0
2011-05-05 11:10:00,32.7,32.73,32.65,32.67,118800.0,32.4104,32.4402,32.3609,32.3807,118800.0
2011-05-05 11:15:00,32.66,32.7,32.58,32.7,52800.0,32.3708,32.4104,32.2915,32.4104,52800.0
2011-05-05 11:20:00,32.67,32.72,32.65,32.69,25600.0,32.3807,32.4302,32.3609,32.4005,25600.0
2011-05-05 11:25:00,32.71,32.74,32.68,32.72,20400.0,32.4203,32.4501,32.3906,32.4302,20400.0
2011-05-05 11:30:00,32.71,32.82,32.71,32.79,24800.0,32.4203,32.5294,32.4203,32.4996,24800.0
2011-05-05 11:35:00,32.8,32.9,32.77,32.89,64000.0,32.5095,32.6086,32.4798,32.5987,64000.0
2011-05-05 11:40:00,32.88,32.99,32.87,32.97,117200.0,32.5888,32.6978,32.5789,32.678,117200.0
2011-05-05 11:45:00,32.98,33.17,32.97,33.12,69600.0,32.6879,32.8763,32.678,32.8267,69600.0
2011-05-05 11:50:00,33.12,33.12,33.05,33.08,40400.0,32.8267,32.8267,32.7573,32.7871,40400.0
2011-05-05 11:55:00,33.05,33.13,33.05,33.09,36400.0,32.7573,32.8366,32.7573,32.797,36400.0
2011-05-05 12:00:00,33.11,33.18,33.09,33.17,44000.0,32.8168,32.8862,32.797,32.8763,44000.0
2011-05-05 12:05:00,33.18,33.19,33.12,33.13,60400.0,32.8862,32.8961,32.8267,32.8366,60400.0
2011-05-05 12:10:00,33.13,33.18,33.05,33.09,49600.0,32.8366,32.8862,32.7573,32.797,49600.0
2011-05-05 12:15:00,33.09,33.09,33.01,33.05,68400.0,32.797,32.797,32.7177,32.7573,68400.0
2011-05-05 12:20:00,33.05,33.14,33.05,33.12,78400.0,32.7573,32.8465,32.7573,32.8267,78400.0
2011-05-05 12:25:00,33.11,33.2,33.09,33.18,42800.0,32.8168,32.906,32.797,32.8862,42800.0
2011-05-05 12:30:00,33.16,33.18,33.05,33.06,32800.0,32.8663,32.8862,32.7573,32.7672,32800.0
2011-05-05 12:35:00,33.02,33.02,32.91,32.93,63600.0,32.7276,32.7276,32.6186,32.6384,63600.0
2011-05-05 12:40:00,32.91,32.97,32.91,32.94,62000.0,32.6186,32.678,32.6186,32.6483,62000.0
2011-05-05 12:45:00,32.94,32.96,32.89,32.96,29600.0,32.6483,32.6681,32.5987,32.6681,29600.0
2011-05-05 12:50:00,32.95,33.01,32.95,33.0,84800.0,32.6582,32.7177,32.6582,32.7078,84800.0
2011-05-05 12:55:00,32.99,33.11,32.99,33.11,51200.0,32.6978,32.8168,32.6978,32.8168,51200.0
2011-05-05 13:00:00,33.11,33.12,33.08,33.12,27600.0,32.8168,32.8267,32.7871,32.8267,27600.0
2011-05-05 13:05:00,33.1,33.1,33.05,33.05,24400.0,32.8069,32.8069,32.7573,32.7573,24400.0
2011-05-05 13:10:00,33.05,33.1,33.05,33.1,16000.0,32.7573,32.8069,32.7573,32.8069,16000.0
2011-05-05 13:15:00,33.13,33.14,33.09,33.09,30000.0,32.8366,32.8465,32.797,32.797,30000.0
2011-05-05 13:20:00,33.08,33.08,33.04,33.04,28000.0,32.7871,32.7871,32.7474,32.7474,28000.0
2011-05-05 13:25:00,33.02,33.03,32.97,33.02,57600.0,32.7276,32.7375,32.678,32.7276,57600.0
2011-05-05 13:30:00,32.99,33.04,32.96,32.98,22800.0,32.6978,32.7474,32.6681,32.6879,22800.0
2011-05-05 13:35:00,32.98,33.01,32.95,32.98,49200.0,32.6879,32.7177,32.6582,32.6879,49200.0
2011-05-05 13:40:00,32.99,32.99,32.87,32.91,99600.0,32.6978,32.6978,32.5789,32.6186,99600.0
2011-05-05 13:45:00,32.88,32.95,32.87,32.91,93200.0,32.5888,32.6582,32.5789,32.6186,93200.0
2011-05-05 13:50:00,32.91,32.92,32.85,32.91,52400.0,32.6186,32.6285,32.5591,32.6186,52400.0
2011-05-05 13:55:00,32.9,32.94,32.87,32.94,36400.0,32.6086,32.6483,32.5789,32.6483,36400.0
2011-05-05 14:00:00,32.93,32.95,32.83,32.83,45600.0,32.6384,32.6582,32.5393,32.5393,45600.0
2011-05-05 14:05:00,32.85,32.92,32.85,32.89,12000.0,32.5591,32.6285,32.5591,32.5987,12000.0
2011-05-05 14:10:00,32.88,32.93,32.85,32.9,24400.0,32.5888,32.6384,32.5591,32.6086,24400.0
2011-05-05 14:15:00,32.89,32.9,32.83,32.87,38400.0,32.5987,32.6086,32.5393,32.5789,38400.0
2011-05-05 14:20:00,32.87,32.92,32.82,32.84,227200.0,32.5789,32.6285,32.5294,32.5492,227200.0
2011-05-05 14:25:00,32.84,32.87,32.81,32.83,40400.0,32.5492,32.5789,32.5194,32.5393,40400.0
2011-05-05 14:30:00,32.83,32.85,32.81,32.83,119200.0,32.5393,32.5591,32.5194,32.5393,119200.0
2011-05-05 14:35:00,32.85,32.87,32.81,32.86,53200.0,32.5591,32.5789,32.5194,32.569,53200.0
2011-05-05 14:40:00,32.85,32.88,32.84,32.88,73200.0,32.5591,32.5888,32.5492,32.5888,73200.0
2011-05-05 14:45:00,32.88,32.89,32.84,32.88,150800.0,32.5888,32.5987,32.5492,32.5888,150800.0
2011-05-05 14:50:00,32.88,32.89,32.81,32.82,109600.0,32.5888,32.5987,32.5194,32.5294,109600.0
2011-05-05 14:55:00,32.82,32.85,32.78,32.8,54400.0,32.5294,32.5591,32.4897,32.5095,54400.0
2011-05-05 15:00:00,32.79,32.84,32.77,32.82,75200.0,32.4996,32.5492,32.4798,32.5294,75200.0
2011-05-05 15:05:00,32.82,32.82,32.73,32.74,68000.0,32.5294,32.5294,32.4402,32.4501,68000.0
2011-05-05 15:10:00,32.72,32.74,32.58,32.68,83200.0,32.4302,32.4501,32.2915,32.3906,83200.0
2011-05-05 15:15:00,32.67,32.73,32.63,32.66,56800.0,32.3807,32.4402,32.341,32.3708,56800.0
2011-05-05 15:20:00,32.66,32.67,32.52,32.55,178400.0,32.3708,32.3807,32.232,32.2617,178400.0
2011-05-05 15:25:00,32.54,32.63,32.5,32.51,80800.0,32.2518,32.341,32.2122,32.2221,80800.0
2011-05-05 15:30:00,32.51,32.63,32.51,32.58,114800.0,32.2221,32.341,32.2221,32.2915,114800.0
2011-05-05 15:35:00,32.57,32.65,32.56,32.62,64400.0,32.2816,32.3609,32.2717,32.3311,64400.0
2011-05-05 15:40:00,32.62,32.75,32.59,32.75,174800.0,32.3311,32.46,32.3014,32.46,174800.0
2011-05-05 15:45:00,32.75,32.75,32.66,32.68,154000.0,32.46,32.46,32.3708,32.3906,154000.0
2011-05-05 15:50:00,32.7,32.74,32.66,32.69,233600.0,32.4104,32.4501,32.3708,32.4005,233600.0
2011-05-05 15:55:00,32.69,32.75,32.69,32.73,446800.0,32.4005,32.46,32.4005,32.4402,446800.0
2011-05-06 09:30:00,33.4,33.63,33.29,33.59,317200.0,33.1042,33.3322,32.9952,33.2925,317200.0
2011-05-06 09:35:00,33.57,33.58,33.32,33.34,182800.0,33.2727,33.2826,33.0249,33.0447,182800.0
2011-05-06 09:40:00,33.36,33.44,33.35,33.35,109200.0,33.0646,33.1439,33.0547,33.0547,109200.0
2011-05-06 09:45:00,33.37,33.4,33.12,33.15,144000.0,33.0745,33.1042,32.8267,32.8564,144000.0
2011-05-06 09:50:00,33.15,33.33,33.12,33.31,134000.0,32.8564,33.0348,32.8267,33.015,134000.0
2011-05-06 09:55:00,33.3,33.4,33.22,33.31,185200.0,33.0051,33.1042,32.9258,33.015,185200.0
2011-05-06 10:00:00,33.32,33.38,33.27,33.34,52400.0,33.0249,33.0844,32.9754,33.0447,52400.0
2011-05-06 10:05:00,33.34,33.38,33.2,33.23,88800.0,33.0447,33.0844,32.906,32.9357,88800.0
2011-05-06 10:10:00,33.22,33.24,33.12,33.14,92400.0,32.9258,32.9456,32.8267,32.8465,92400.0
2011-05-06 10:15:00,33.15,33.18,33.07,33.11,119200.0,32.8564,32.8862,32.7771,32.8168,119200.0
2011-05-06 10:20:00,33.11,33.24,33.09,33.22,46400.0,32.8168,32.9456,32.797,32.9258,46400.0
2011-05-06 10:25:00,33.22,33.25,33.2,33.24,30400.0,32.9258,32.9555,32.906,32.9456,30400.0
2011-05-06 10:30:00,33.23,33.33,33.23,33.32,116000.0,32.9357,33.0348,32.9357,33.0249,116000.0
2011-05-06 10:35:00,33.31,33.42,33.28,33.39,83200.0,33.015,33.124,32.9853,33.0943,83200.0
2011-05-06 10:40:00,33.4,33.47,33.38,33.45,70000.0,33.1042,33.1736,33.0844,33.1538,70000.0
2011-05-06 10:45:00,33.46,33.46,33.37,33.43,48000.0,33.1637,33.1637,33.0745,33.134,48000.0
2011-05-06 10:50:00,33.45,33.48,33.43,33.46,60400.0,33.1538,33.1835,33.134,33.1637,60400.0
2011-05-06 10:55:00,33.45,33.5,33.37,33.44,92000.0,33.1538,33.2033,33.0745,33.1439,92000.0
2011-05-06 11:00:00,33.45,33.5,33.45,33.48,68400.0,33.1538,33.2033,33.1538,33.1835,68400.0
2011-05-06 11:05:00,33.48,33.5,33.47,33.48,18800.0,33.1835,33.2033,33.1736,33.1835,18800.0
2011-05-06 11:10:00,33.5,33.57,33.49,33.55,114000.0,33.2033,33.2727,33.1934,33.2529,114000.0
2011-05-06 11:15:00,33.53,33.6,33.52,33.58,111600.0,33.2331,33.3024,33.2232,33.2826,111600.0
2011-05-06 11:20:00,33.59,33.59,33.54,33.59,99200.0,33.2925,33.2925,33.243,33.2925,99200.0
2011-05-06 11:25:00,33.59,33.67,33.58,33.61,85600.0,33.2925,33.3718,33.2826,33.3124,85600.0
2011-05-06 11:30:00,33.62,33.67,33.58,33.58,31200.0,33.3223,33.3718,33.2826,33.2826,31200.0
2011-05-06 11:35:00,33.59,33.63,33.55,33.63,43600.0,33.2925,33.3322,33.2529,33.3322,43600.0
2011-05-06 11:40:00,33.65,33.65,33.58,33.59,8400.0,33.352,33.352,33.2826,33.2925,8400.0
2011-05-06 11:45:00,33.6,33.68,33.6,33.64,61200.0,33.3024,33.3817,33.3024,33.3421,61200.0
2011-05-06 11:50:00,33.65,33.65,33.53,33.55,31200.0,33.352,33.352,33.2331,33.2529,31200.0
2011-05-06 11:55:00,33.54,33.56,33.48,33.52,92000.0,33.243,33.2628,33.1835,33.2232,92000.0
2011-05-06 12:00:00,33.53,33.58,33.49,33.51,109600.0,33.2331,33.2826,33.1934,33.2132,109600.0
2011-05-06 12:05:00,33.51,33.54,33.43,33.48,62000.0,33.2132,33.243,33.134,33.1835,62000.0
2011-05-06 12:10:00,33.49,33.52,33.43,33.43,80800.0,33.1934,33.2232,33.134,33.134,80800.0
2011-05-06 12:15:00,33.45,33.48,33.37,33.38,26000.0,33.1538,33.1835,33.0745,33.0844,26000.0
2011-05-06 12:20:00,33.38,33.45,33.38,33.4,33200.0,33.0844,33.1538,33.0844,33.1042,33200.0
2011-05-06 12:25:00,33.44,33.46,33.37,33.38,29200.0,33.1439,33.1637,33.0745,33.0844,29200.0
2011-05-06 12:30:00,33.35,33.41,33.27,33.27,110400.0,33.0547,33.1141,32.9754,32.9754,110400.0
2011-05-06 12:35:00,33.29,33.31,33.25,33.26,94400.0,32.9952,33.015,32.9555,32.9655,94400.0
2011-05-06 12:40:00,33.27,33.27,33.14,33.17,130000.0,32.9754,32.9754,32.8465,32.8763,130000.0
2011-05-06 12:45:00,33.18,33.18,33.1,33.12,52800.0,32.8862,32.8862,32.8069,32.8267,52800.0
2011-05-06 12:50:00,33.12,33.18,33.09,33.16,80400.0,32.8267,32.8862,32.797,32.8663,80400.0
2011-05-06 12:55:00,33.17,33.17,33.11,33.15,43600.0,32.8763,32.8763,32.8168,32.8564,43600.0
2011-05-06 13:00:00,33.16,33.16,33.1,33.12,46400.0,32.8663,32.8663,32.8069,32.8267,46400.0
2011-05-06 13:05:00,33.11,33.15,33.03,33.11,49200.0,32.8168,32.8564,32.7375,32.8168,49200.0
2011-05-06 13:10:00,33.12,33.15,33.02,33.09,87200.0,32.8267,32.8564,32.7276,32.797,87200.0
2011-05-06 13:15:00,33.05,33.06,32.93,32.95,175200.0,32.7573,32.7672,32.6384,32.6582,175200.0
2011-05-06 13:20:00,32.96,33.02,32.92,32.93,75200.0,32.6681,32.7276,32.6285,32.6384,75200.0
2011-05-06 13:25:00,32.94,33.0,32.9,32.98,86800.0,32.6483,32.7078,32.6086,32.6879,86800.0
2011-05-06 13:30:00,32.98,33.07,32.98,33.04,25600.0,32.6879,32.7771,32.6879,32.7474,25600.0
2011-05-06 13:35:00,33.07,33.07,32.96,32.97,52000.0,32.7771,32.7771,32.6681,32.678,52000.0
2011-05-06 13:40:00,32.99,33.08,32.97,32.97,27600.0,32.6978,32.7871,32.678,32.678,27600.0
2011-05-06 13:45:00,32.95,33.04,32.95,32.98,45200.0,32.6582,32.7474,32.6582,32.6879,45200.0
2011-05-06 13:50:00,32.97,33.04,32.95,32.96,22800.0,32.678,32.7474,32.6582,32.6681,22800.0
2011-05-06 13:55:00,32.94,32.97,32.92,32.93,44400.0,32.6483,32.678,32.6285,32.6384,44400.0
2011-05-06 14:00:00,32.94,32.95,32.9,32.94,50000.0,32.6483,32.6582,32.6086,32.6483,50000.0
2011-05-06 14:05:00,32.95,32.96,32.93,32.96,9200.0,32.6582,32.6681,32.6384,32.6681,9200.0
2011-05-06 14:10:00,32.96,32.97,32.89,32.91,74800.0,32.6681,32.678,32.5987,32.6186,74800.0
2011-05-06 14:15:00,32.92,32.96,32.88,32.91,36400.0,32.6285,32.6681,32.5888,32.6186,36400.0
2011-05-06 14:20:00,32.9,32.91,32.81,32.85,54400.0,32.6086,32.6186,32.5194,32.5591,54400.0
2011-05-06 14:25:00,32.86,32.86,32.77,32.77,34800.0,32.569,32.569,32.4798,32.4798,34800.0
2011-05-06 14:30:00,32.77,32.81,32.7,32.71,73600.0,32.4798,32.5194,32.4104,32.4203,73600.0
2011-05-06 14:35:00,32.71,32.75,32.67,32.74,45600.0,32.4203,32.46,32.3807,32.4501,45600.0
2011-05-06 14:40:00,32.74,32.8,32.72,32.73,83600.0,32.4501,32.5095,32.4302,32.4402,83600.0
2011-05-06 14:45:00,32.74,32.77,32.67,32.72,44800.0,32.4501,32.4798,32.3807,32.4302,44800.0
2011-05-06 14:50:00,32.73,32.77,32.7,32.71,62400.0,32.4402,32.4798,32.4104,32.4203,62400.0
2011-05-06 14:55:00,32.71,32.77,32.7,32.75,34400.0,32.4203,32.4798,32.4104,32.46,34400.0
2011-05-06 15:00:00,32.73,32.79,32.73,32.79,85200.0,32.4402,32.4996,32.4402,32.4996,85200.0
2011-05-06 15:05:00,32.79,32.85,32.76,32.85,40000.0,32.4996,32.5591,32.4699,32.5591,40000.0
2011-05-06 15:10:00,32.87,32.95,32.86,32.92,70000.0,32.5789,32.6582,32.569,32.6285,70000.0
2011-05-06 15:15:00,32.93,32.97,32.92,32.96,56800.0,32.6384,32.678,32.6285,32.6681,56800.0
2011-05-06 15:20:00,32.96,32.97,32.91,32.96,127200.0,32.6681,32.678,32.6186,32.6681,127200.0
2011-05-06 15:25:00,32.97,32.99,32.93,32.99,141200.0,32.678,32.6978,32.6384,32.6978,141200.0
2011-05-06 15:30:00,32.98,33.1,32.98,33.1,162000.0,32.6879,32.8069,32.6879,32.8069,162000.0
2011-05-06 15:35:00,33.1,33.13,33.06,33.13,129600.0,32.8069,32.8366,32.7672,32.8366,129600.0
2011-05-06 15:40:00,33.12,33.18,33.12,33.18,153600.0,32.8267,32.8862,32.8267,32.8862,153600.0
2011-05-06 15:45:00,33.18,33.22,33.15,33.22,204400.0,32.8862,32.9258,32.8564,32.9258,204400.0
2011-05-06 15:50:00,33.22,33.22,33.14,33.16,168400.0,32.9258,32.9258,32.8465,32.8663,168400.0
2011-05-06 15:55:00,33.16,33.17,33.08,33.1,186800.0,32.8663,32.8763,32.7871,32.8069,186800.0
2011-05-09 09:30:00,33.15,33.24,33.11,33.13,66400.0,32.8564,32.9456,32.8168,32.8366,66400.0
2011-05-09 09:35:00,33.13,33.13,32.81,32.81,100000.0,32.8366,32.8366,32.5194,32.5194,100000.0
2011-05-09 09:40:00,32.83,32.84,32.67,32.75,89200.0,32.5393,32.5492,32.3807,32.46,89200.0
2011-05-09 09:45:00,32.75,32.89,32.74,32.77,50400.0,32.46,32.5987,32.4501,32.4798,50400.0
2011-05-09 09:50:00,32.78,32.85,32.77,32.84,68400.0,32.4897,32.5591,32.4798,32.5492,68400.0
2011-05-09 09:55:00,32.85,32.95,32.78,32.92,69600.0,32.5591,32.6582,32.4897,32.6285,69600.0
2011-05-09 10:00:00,32.92,33.02,32.83,32.91,120800.0,32.6285,32.7276,32.5393,32.6186,120800.0
2011-05-09 10:05:00,32.93,32.99,32.91,32.94,29600.0,32.6384,32.6978,32.6186,32.6483,29600.0
2011-05-09 10:10:00,32.97,33.01,32.94,32.96,53200.0,32.678,32.7177,32.6483,32.6681,53200.0
2011-05-09 10:15:00,32.98,33.0,32.85,32.88,46800.0,32.6879,32.7078,32.5591,32.5888,46800.0
2011-05-09 10:20:00,32.88,32.88,32.77,32.85,35200.0,32.5888,32.5888,32.4798,32.5591,35200.0
2011-05-09 10:25:00,32.86,32.94,32.82,32.88,53200.0,32.569,32.6483,32.5294,32.5888,53200.0
2011-05-09 10:30:00,32.87,32.92,32.76,32.82,210800.0,32.5789,32.6285,32.4699,32.5294,210800.0
2011-05-09 10:35:00,32.82,32.82,32.74,32.78,26000.0,32.5294,32.5294,32.4501,32.4897,26000.0
2011-05-09 10:40:00,32.79,32.82,32.74,32.8,40400.0,32.4996,32.5294,32.4501,32.5095,40400.0
2011-05-09 10:45:00,32.83,32.85,32.8,32.82,21200.0,32.5393,32.5591,32.5095,32.5294,21200.0
2011-05-09 10:50:00,32.82,32.97,32.81,32.97,91200.0,32.5294,32.678,32.5194,32.678,91200.0
2011-05-09 10:55:00,32.95,32.98,32.94,32.94,23600.0,32.6582,32.6879,32.6483,32.6483,23600.0
2011-05-09 11:00:00,32.97,33.1,32.91,32.93,156000.0,32.678,32.8069,32.6186,32.6384,156000.0
2011-05-09 11:05:00,32.93,32.95,32.91,32.95,19200.0,32.6384,32.6582,32.6186,32.6582,19200.0
2011-05-09 11:10:00,32.97,32.97,32.89,32.92,8000.0,32.678,32.678,32.5987,32.6285,8000.0
2011-05-09 11:15:00,32.92,32.96,32.91,32.95,44000.0,32.6285,32.6681,32.6186,32.6582,44000.0
2011-05-09 11:20:00,32.96,33.03,32.92,32.93,52800.0,32.6681,32.7375,32.6285,32.6384,52800.0
2011-05-09 11:25:00,32.94,33.04,32.92,33.02,14400.0,32.6483,32.7474,32.6285,32.7276,14400.0
2011-05-09 11:30:00,33.02,33.03,32.99,33.01,62400.0,32.7276,32.7375,32.6978,32.7177,62400.0
2011-05-09 11:35:00,33.02,33.03,33.0,33.02,18800.0,32.7276,32.7375,32.7078,32.7276,18800.0
2011-05-09 11:40:00,33.02,33.03,32.95,33.03,36000.0,32.7276,32.7375,32.6582,32.7375,36000.0
2011-05-09 11:45:00,33.01,33.12,33.01,33.12,50000.0,32.7177,32.8267,32.7177,32.8267,50000.0
2011-05-09 11:50:00,33.12,33.22,33.1,33.17,34000.0,32.8267,32.9258,32.8069,32.8763,34000.0
2011-05-09 11:55:00,33.21,33.21,33.17,33.19,9200.0,32.9159,32.9159,32.8763,32.8961,9200.0
2011-05-09 12:00:00,33.18,33.26,33.18,33.25,50400.0,32.8862,32.9655,32.8862,32.9555,50400.0
2011-05-09 12:05:00,33.26,33.32,33.24,33.25,50000.0,32.9655,33.0249,32.9456,32.9555,50000.0
2011-05-09 12:10:00,33.24,33.29,33.22,33.27,22800.0,32.9456,32.9952,32.9258,32.9754,22800.0
2011-05-09 12:15:00,33.27,33.31,33.2,33.27,74800.0,32.9754,33.015,32.906,32.9754,74800.0
2011-05-09 12:20:00,33.26,33.3,33.24,33.26,67600.0,32.9655,33.0051,32.9456,32.9655,67600.0
2011-05-09 12:25:00,33.25,33.25,33.17,33.18,40800.0,32.9555,32.9555,32.8763,32.8862,40800.0
2011-05-09 12:30:00,33.19,33.21,33.12,33.15,79200.0,32.8961,32.9159,32.8267,32.8564,79200.0
2011-05-09 12:35:00,33.14,33.18,33.13,33.16,35200.0,32.8465,32.8862,32.8366,32.8663,35200.0
2011-05-09 12:40:00,33.17,33.19,33.15,33.15,8800.0,32.8763,32.8961,32.8564,32.8564,8800.0
2011-05-09 12:45:00,33.16,33.22,33.15,33.22,21200.0,32.8663,32.9258,32.8564,32.9258,21200.0
2011-05-09 12:50:00,33.22,33.22,33.14,33.17,15600.0,32.9258,32.9258,32.8465,32.8763,15600.0
2011-05-09 12:55:00,33.18,33.18,33.12,33.13,4400.0,32.8862,32.8862,32.8267,32.8366,4400.0
2011-05-09 13:00:00,33.12,33.19,33.12,33.17,11600.0,32.8267,32.8961,32.8267,32.8763,11600.0
2011-05-09 13:05:00,33.19,33.19,33.15,33.17,11200.0,32.8961,32.8961,32.8564,32.8763,11200.0
2011-05-09 13:10:00,33.19,33.19,33.17,33.17,2400.0,32.8961,32.8961,32.8763,32.8763,2400.0
2011-05-09 13:15:00,33.17,33.18,33.16,33.18,2000.0,32.8763,32.8862,32.8663,32.8862,2000.0
2011-05-09 13:20:00,33.17,33.18,33.13,33.15,27200.0,32.8763,32.8862,32.8366,32.8564,27200.0
2011-05-09 13:25:00,33.17,33.22,33.16,33.19,11200.0,32.8763,32.9258,32.8663,32.8961,11200.0
2011-05-09 13:30:00,33.2,33.23,33.16,33.19,58800.0,32.906,32.9357,32.8663,32.8961,58800.0
2011-05-09 13:35:00,33.21,33.22,33.21,33.21,4400.0,32.9159,32.9258,32.9159,32.9159,4400.0
2011-05-09 13:40:00,33.23,33.25,33.23,33.23,45600.0,32.9357,32.9555,32.9357,32.9357,45600.0
2011-05-09 13:45:00,33.24,33.27,33.22,33.27,52400.0,32.9456,32.9754,32.9258,32.9754,52400.0
2011-05-09 13:50:00,33.27,33.35,33.27,33.31,58400.0,32.9754,33.0547,32.9754,33.015,58400.0
2011-05-09 13:55:00,33.3,33.3,33.26,33.28,20800.0,33.0051,33.0051,32.9655,32.9853,20800.0
2011-05-09 14:00:00,33.27,33.28,33.19,33.2,21200.0,32.9754,32.9853,32.8961,32.906,21200.0
2011-05-09 14:05:00,33.21,33.26,33.17,33.25,24000.0,32.9159,32.9655,32.8763,32.9555,24000.0
2011-05-09 14:10:00,33.26,33.28,33.23,33.27,25600.0,32.9655,32.9853,32.9357,32.9754,25600.0
2011-05-09 14:15:00,33.28,33.28,33.19,33.19,23600.0,32.9853,32.9853,32.8961,32.8961,23600.0
2011-05-09 14:20:00,33.19,33.22,33.19,33.19,17600.0,32.8961,32.9258,32.8961,32.8961,17600.0
2011-05-09 14:25:00,33.2,33.24,33.2,33.22,18800.0,32.906,32.9456,32.906,32.9258,18800.0
2011-05-09 14:30:00,33.23,33.29,33.23,33.25,45200.0,32.9357,32.9952,32.9357,32.9555,45200.0
2011-05-09 14:35:00,33.27,33.28,33.25,33.28,22800.0,32.9754,32.9853,32.9555,32.9853,22800.0
2011-05-09 14:40:00,33.27,33.31,33.24,33.24,23600.0,32.9754,33.015,32.9456,32.9456,23600.0
2011-05-09 14:45:00,33.24,33.24,33.19,33.19,26800.0,32.9456,32.9456,32.8961,32.8961,26800.0
2011-05-09 14:50:00,33.21,33.23,33.18,33.18,8800.0,32.9159,32.9357,32.8862,32.8862,8800.0
2011-05-09 14:55:00,33.19,33.23,33.19,33.23,15600.0,32.8961,32.9357,32.8961,32.9357,15600.0
2011-05-09 15:00:00,33.24,33.24,33.21,33.23,17600.0,32.9456,32.9456,32.9159,32.9357,17600.0
2011-05-09 15:05:00,33.23,33.24,33.2,33.24,16000.0,32.9357,32.9456,32.906,32.9456,16000.0
2011-05-09 15:10:00,33.24,33.24,33.16,33.16,18000.0,32.9456,32.9456,32.8663,32.8663,18000.0
2011-05-09 15:15:00,33.18,33.23,33.18,33.22,23200.0,32.8862,32.9357,32.8862,32.9258,23200.0
2011-05-09 15:20:00,33.22,33.23,33.18,33.23,24800.0,32.9258,32.9357,32.8862,32.9357,24800.0
2011-05-09 15:25:00,33.24,33.25,33.18,33.18,73600.0,32.9456,32.9555,32.8862,32.8862,73600.0
2011-05-09 15:30:00,33.18,33.21,33.13,33.16,75600.0,32.8862,32.9159,32.8366,32.8663,75600.0
2011-05-09 15:35:00,33.16,33.2,33.15,33.19,30000.0,32.8663,32.906,32.8564,32.8961,30000.0
2011-05-09 15:40:00,33.19,33.2,33.15,33.19,60400.0,32.8961,32.906,32.8564,32.8961,60400.0
2011-05-09 15:45:00,33.18,33.26,33.18,33.21,122800.0,32.8862,32.9655,32.8862,32.9159,122800.0
2011-05-09 15:50:00,33.2,33.25,33.2,33.21,112400.0,32.906,32.9555,32.906,32.9159,112400.0
2011-05-09 15:55:00,33.21,33.21,33.16,33.17,241200.0,32.9159,32.9159,32.8663,32.8763,241200.0
2011-05-10 09:30:00,33.39,33.57,33.37,33.45,108000.0,33.0943,33.2727,33.0745,33.1538,108000.0
2011-05-10 09:35:00,33.46,33.46,33.23,33.25,70000.0,33.1637,33.1637,32.9357,32.9555,70000.0
2011-05-10 09:40:00,33.24,33.41,33.19,33.41,106400.0,32.9456,33.1141,32.8961,33.1141,106400.0
2011-05-10 09:45:00,33.41,33.57,33.35,33.57,98400.0,33.1141,33.2727,33.0547,33.2727,98400.0
2011-05-10 09:50:00,33.57,33.67,33.56,33.59,113200.0,33.2727,33.3718,33.2628,33.2925,113200.0
2011-05-10 09:55:00,33.61,33.63,33.56,33.57,76800.0,33.3124,33.3322,33.2628,33.2727,76800.0
2011-05-10 10:00:00,33.58,33.61,33.38,33.44,89600.0,33.2826,33.3124,33.0844,33.1439,89600.0
2011-05-10 10:05:00,33.44,33.57,33.44,33.56,26800.0,33.1439,33.2727,33.1439,33.2628,26800.0
2011-05-10 10:10:00,33.54,33.56,33.52,33.55,16800.0,33.243,33.2628,33.2232,33.2529,16800.0
2011-05-10 10:15:00,33.56,33.68,33.52,33.52,92800.0,33.2628,33.3817,33.2232,33.2232,92800.0
2011-05-10 10:20:00,33.52,33.69,33.52,33.64,40000.0,33.2232,33.3917,33.2232,33.3421,40000.0
2011-05-10 10:25:00,33.63,33.68,33.61,33.63,26000.0,33.3322,33.3817,33.3124,33.3322,26000.0
2011-05-10 10:30:00,33.63,33.65,33.55,33.58,22400.0,33.3322,33.352,33.2529,33.2826,22400.0
2011-05-10 10:35:00,33.58,33.62,33.56,33.56,54800.0,33.2826,33.3223,33.2628,33.2628,54800.0
2011-05-10 10:40:00,33.54,33.55,33.5,33.5,32000.0,33.243,33.2529,33.2033,33.2033,32000.0
2011-05-10 10:45:00,33.5,33.5,33.44,33.47,114400.0,33.2033,33.2033,33.1439,33.1736,114400.0
2011-05-10 10:50:00,33.48,33.5,33.45,33.47,48400.0,33.1835,33.2033,33.1538,33.1736,48400.0
2011-05-10 10:55:00,33.46,33.6,33.46,33.58,80400.0,33.1637,33.3024,33.1637,33.2826,80400.0
2011-05-10 11:00:00,33.58,33.64,33.57,33.63,42800.0,33.2826,33.3421,33.2727,33.3322,42800.0
2011-05-10 11:05:00,33.63,33.65,33.6,33.61,25200.0,33.3322,33.352,33.3024,33.3124,25200.0
2011-05-10 11:10:00,33.6,33.63,33.58,33.61,50800.0,33.3024,33.3322,33.2826,33.3124,50800.0
2011-05-10 11:15:00,33.61,33.62,33.54,33.54,18800.0,33.3124,33.3223,33.243,33.243,18800.0
2011-05-10 11:20:00,33.55,33.56,33.52,33.54,26800.0,33.2529,33.2628,33.2232,33.243,26800.0
2011-05-10 11:25:00,33.54,33.56,33.52,33.56,26400.0,33.243,33.2628,33.2232,33.2628,26400.0
2011-05-10 11:30:00,33.55,33.59,33.54,33.55,19600.0,33.2529,33.2925,33.243,33.2529,19600.0
2011-05-10 11:35:00,33.54,33.58,33.54,33.58,7200.0,33.243,33.2826,33.243,33.2826,7200.0
2011-05-10 11:40:00,33.58,33.61,33.55,33.6,27200.0,33.2826,33.3124,33.2529,33.3024,27200.0
2011-05-10 11:45:00,33.6,33.63,33.6,33.61,21600.0,33.3024,33.3322,33.3024,33.3124,21600.0
2011-05-10 11:50:00,33.6,33.66,33.59,33.64,44400.0,33.3024,33.3619,33.2925,33.3421,44400.0
2011-05-10 11:55:00,33.66,33.71,33.65,33.66,63600.0,33.3619,33.4115,33.352,33.3619,63600.0
2011-05-10 12:00:00,33.65,33.7,33.63,33.64,66000.0,33.352,33.4016,33.3322,33.3421,66000.0
2011-05-10 12:05:00,33.65,33.66,33.63,33.63,36400.0,33.352,33.3619,33.3322,33.3322,36400.0
2011-05-10 12:10:00,33.62,33.63,33.56,33.57,49200.0,33.3223,33.3322,33.2628,33.2727,49200.0
2011-05-10 12:15:00,33.6,33.6,33.5,33.55,103600.0,33.3024,33.3024,33.2033,33.2529,103600.0
2011-05-10 12:20:00,33.56,33.58,33.52,33.54,17600.0,33.2628,33.2826,33.2232,33.243,17600.0
2011-05-10 12:25:00,33.54,33.57,33.52,33.55,64800.0,33.243,33.2727,33.2232,33.2529,64800.0
2011-05-10 12:30:00,33.55,33.63,33.55,33.6,57200.0,33.2529,33.3322,33.2529,33.3024,57200.0
2011-05-10 12:35:00,33.63,33.63,33.57,33.59,22400.0,33.3322,33.3322,33.2727,33.2925,22400.0
2011-05-10 12:40:00,33.59,33.61,33.55,33.55,34000.0,33.2925,33.3124,33.2529,33.2529,34000.0
2011-05-10 12:45:00,33.56,33.6,33.54,33.57,56000.0,33.2628,33.3024,33.243,33.2727,56000.0
2011-05-10 12:50:00,33.58,33.62,33.58,33.58,17600.0,33.2826,33.3223,33.2826,33.2826,17600.0
2011-05-10 12:55:00,33.59,33.62,33.59,33.59,20400.0,33.2925,33.3223,33.2925,33.2925,20400.0
2011-05-10 13:00:00,33.6,33.62,33.55,33.62,27200.0,33.3024,33.3223,33.2529,33.3223,27200.0
2011-05-10 13:05:00,33.62,33.68,33.62,33.68,41200.0,33.3223,33.3817,33.3223,33.3817,41200.0
2011-05-10 13:10:00,33.68,33.68,33.6,33.62,67600.0,33.3817,33.3817,33.3024,33.3223,67600.0
2011-05-10 13:15:00,33.62,33.63,33.58,33.62,32800.0,33.3223,33.3322,33.2826,33.3223,32800.0
2011-05-10 13:20:00,33.63,33.63,33.55,33.55,26000.0,33.3322,33.3322,33.2529,33.2529,26000.0
2011-05-10 13:25:00,33.56,33.6,33.55,33.56,32800.0,33.2628,33.3024,33.2529,33.2628,32800.0
2011-05-10 13:30:00,33.57,33.58,33.54,33.55,58000.0,33.2727,33.2826,33.243,33.2529,58000.0
2011-05-10 13:35:00,33.54,33.55,33.47,33.55,106800.0,33.243,33.2529,33.1736,33.2529,106800.0
2011-05-10 13:40:00,33.56,33.67,33.56,33.61,131600.0,33.2628,33.3718,33.2628,33.3124,131600.0
2011-05-10 13:45:00,33.6,33.6,33.51,33.51,24000.0,33.3024,33.3024,33.2132,33.2132,24000.0
2011-05-10 13:50:00,33.51,33.6,33.48,33.6,161200.0,33.2132,33.3024,33.1835,33.3024,161200.0
2011-05-10 13:55:00,33.6,33.61,33.55,33.6,57600.0,33.3024,33.3124,33.2529,33.3024,57600.0
2011-05-10 14:00:00,33.59,33.6,33.55,33.57,24800.0,33.2925,33.3024,33.2529,33.2727,24800.0
2011-05-10 14:05:00,33.57,33.62,33.57,33.61,38800.0,33.2727,33.3223,33.2727,33.3124,38800.0
2011-05-10 14:10:00,33.6,33.64,33.58,33.62,24800.0,33.3024,33.3421,33.2826,33.3223,24800.0
2011-05-10 14:15:00,33.61,33.61,33.54,33.57,30800.0,33.3124,33.3124,33.243,33.2727,30800.0
2011-05-10 14:20:00,33.56,33.58,33.51,33.52,10800.0,33.2628,33.2826,33.2132,33.2232,10800.0
2011-05-10 14:25:00,33.52,33.55,33.5,33.55,26800.0,33.2232,33.2529,33.2033,33.2529,26800.0
2011-05-10 14:30:00,33.56,33.6,33.53,33.59,34000.0,33.2628,33.3024,33.2331,33.2925,34000.0
2011-05-10 14:35:00,33.6,33.69,33.6,33.69,92400.0,33.3024,33.3917,33.3024,33.3917,92400.0
2011-05-10 14:40:00,33.68,33.75,33.66,33.75,172800.0,33.3817,33.4511,33.3619,33.4511,172800.0
2011-05-10 14:45:00,33.75,33.78,33.73,33.75,118400.0,33.4511,33.4809,33.4313,33.4511,118400.0
2011-05-10 14:50:00,33.75,33.76,33.74,33.75,46800.0,33.4511,33.461,33.4412,33.4511,46800.0
2011-05-10 14:55:00,33.75,33.76,33.72,33.75,54800.0,33.4511,33.461,33.4214,33.4511,54800.0
2011-05-10 15:00:00,33.75,33.75,33.71,33.72,52400.0,33.4511,33.4511,33.4115,33.4214,52400.0
2011-05-10 15:05:00,33.73,33.75,33.71,33.74,66400.0,33.4313,33.4511,33.4115,33.4412,66400.0
2011-05-10 15:10:00,33.74,33.82,33.73,33.82,85200.0,33.4412,33.5205,33.4313,33.5205,85200.0
2011-05-10 15:15:00,33.82,33.88,33.79,33.87,95600.0,33.5205,33.58,33.4908,33.5701,95600.0
2011-05-10 15:20:00,33.87,33.9,33.85,33.88,119600.0,33.5701,33.5998,33.5502,33.58,119600.0
2011-05-10 15:25:00,33.88,33.9,33.85,33.88,94400.0,33.58,33.5998,33.5502,33.58,94400.0
2011-05-10 15:30:00,33.88,33.9,33.87,33.87,76400.0,33.58,33.5998,33.5701,33.5701,76400.0
2011-05-10 15:35:00,33.87,33.88,33.85,33.85,79600.0,33.5701,33.58,33.5502,33.5502,79600.0
2011-05-10 15:40:00,33.85,33.86,33.81,33.85,83600.0,33.5502,33.5601,33.5106,33.5502,83600.0
2011-05-10 15:45:00,33.85,33.87,33.82,33.82,154000.0,33.5502,33.5701,33.5205,33.5205,154000.0
2011-05-10 15:50:00,33.82,33.83,33.79,33.82,119200.0,33.5205,33.5304,33.4908,33.5205,119200.0
2011-05-10 15:55:00,33.82,33.84,33.77,33.84,219200.0,33.5205,33.5403,33.4709,33.5403,219200.0
2011-05-11 09:30:00,33.89,34.03,33.76,33.9,172400.0,33.5899,33.7286,33.461,33.5998,172400.0
2011-05-11 09:35:00,33.88,34.0,33.85,33.94,70800.0,33.58,33.6989,33.5502,33.6394,70800.0
2011-05-11 09:40:00,33.93,34.06,33.89,34.03,50400.0,33.6295,33.7584,33.5899,33.7286,50400.0
2011-05-11 09:45:00,34.03,34.23,34.03,34.22,100400.0,33.7286,33.9269,33.7286,33.917,100400.0
2011-05-11 09:50:00,34.22,34.25,34.17,34.19,68800.0,33.917,33.9467,33.8674,33.8872,68800.0
2011-05-11 09:55:00,34.18,34.24,34.11,34.2,100800.0,33.8773,33.9368,33.8079,33.8971,100800.0
2011-05-11 10:00:00,34.17,34.17,33.98,34.0,110800.0,33.8674,33.8674,33.6791,33.6989,110800.0
2011-05-11 10:05:00,34.02,34.05,33.92,34.01,182000.0,33.7187,33.7485,33.6196,33.7088,182000.0
2011-05-11 10:10:00,34.02,34.05,33.96,34.03,80800.0,33.7187,33.7485,33.6593,33.7286,80800.0
2011-05-11 10:15:00,34.03,34.17,34.01,34.01,166800.0,33.7286,33.8674,33.7088,33.7088,166800.0
2011-05-11 10:20:00,34.02,34.07,33.96,33.97,41200.0,33.7187,33.7683,33.6593,33.6692,41200.0
2011-05-11 10:25:00,33.96,34.02,33.96,33.97,80800.0,33.6593,33.7187,33.6593,33.6692,80800.0
2011-05-11 10:30:00,33.99,34.01,33.95,33.98,89200.0,33.689,33.7088,33.6493,33.6791,89200.0
2011-05-11 10:35:00,33.98,34.07,33.95,33.97,74400.0,33.6791,33.7683,33.6493,33.6692,74400.0
2011-05-11 10:40:00,33.97,33.99,33.96,33.96,36800.0,33.6692,33.689,33.6593,33.6593,36800.0
2011-05-11 10:45:00,33.96,33.99,33.93,33.95,45200.0,33.6593,33.689,33.6295,33.6493,45200.0
2011-05-11 10:50:00,33.95,34.05,33.94,34.05,18000.0,33.6493,33.7485,33.6394,33.7485,18000.0
2011-05-11 10:55:00,34.03,34.06,34.02,34.05,30800.0,33.7286,33.7584,33.7187,33.7485,30800.0
2011-05-11 11:00:00,34.04,34.06,33.96,33.98,72800.0,33.7386,33.7584,33.6593,33.6791,72800.0
2011-05-11 11:05:00,33.98,33.99,33.94,33.97,50400.0,33.6791,33.689,33.6394,33.6692,50400.0
2011-05-11 11:10:00,33.97,33.98,33.91,33.95,63600.0,33.6692,33.6791,33.6097,33.6493,63600.0
2011-05-11 11:15:00,33.95,34.02,33.93,34.01,44000.0,33.6493,33.7187,33.6295,33.7088,44000.0
2011-05-11 11:20:00,34.02,34.05,33.97,34.04,69200.0,33.7187,33.7485,33.6692,33.7386,69200.0
2011-05-11 11:25:00,34.04,34.04,33.96,33.98,20000.0,33.7386,33.7386,33.6593,33.6791,20000.0
2011-05-11 11:30:00,33.97,34.01,33.97,33.99,37600.0,33.6692,33.7088,33.6692,33.689,37600.0
2011-05-11 11:35:00,33.99,34.01,33.94,33.96,60000.0,33.689,33.7088,33.6394,33.6593,60000.0
2011-05-11 11:40:00,33.96,33.97,33.93,33.94,31600.0,33.6593,33.6692,33.6295,33.6394,31600.0
2011-05-11 11:45:00,33.93,33.94,33.88,33.91,119200.0,33.6295,33.6394,33.58,33.6097,119200.0
2011-05-11 11:50:00,33.91,33.93,33.88,33.91,54000.0,33.6097,33.6295,33.58,33.6097,54000.0
2011-05-11 11:55:00,33.91,33.95,33.81,33.81,152000.0,33.6097,33.6493,33.5106,33.5106,152000.0
2011-05-11 12:00:00,33.82,33.82,33.7,33.76,121600.0,33.5205,33.5205,33.4016,33.461,121600.0
2011-05-11 12:05:00,33.75,33.77,33.68,33.77,48000.0,33.4511,33.4709,33.3817,33.4709,48000.0
2011-05-11 12:10:00,33.75,33.75,33.63,33.63,50800.0,33.4511,33.4511,33.3322,33.3322,50800.0
2011-05-11 12:15:00,33.61,33.63,33.5,33.59,79200.0,33.3124,33.3322,33.2033,33.2925,79200.0
2011-05-11 12:20:00,33.59,33.71,33.58,33.66,52400.0,33.2925,33.4115,33.2826,33.3619,52400.0
2011-05-11 12:25:00,33.64,33.7,33.62,33.66,38000.0,33.3421,33.4016,33.3223,33.3619,38000.0
2011-05-11 12:30:00,33.66,33.67,33.6,33.67,24000.0,33.3619,33.3718,33.3024,33.3718,24000.0
2011-05-11 12:35:00,33.64,33.8,33.64,33.74,45200.0,33.3421,33.5007,33.3421,33.4412,45200.0
2011-05-11 12:40:00,33.72,33.73,33.62,33.62,72400.0,33.4214,33.4313,33.3223,33.3223,72400.0
2011-05-11 12:45:00,33.62,33.62,33.5,33.54,33200.0,33.3223,33.3223,33.2033,33.243,33200.0
2011-05-11 12:50:00,33.52,33.59,33.51,33.57,13200.0,33.2232,33.2925,33.2132,33.2727,13200.0
2011-05-11 12:55:00,33.56,33.6,33.47,33.55,75200.0,33.2628,33.3024,33.1736,33.2529,75200.0
2011-05-11 13:00:00,33.56,33.59,33.5,33.51,58400.0,33.2628,33.2925,33.2033,33.2132,58400.0
2011-05-11 13:05:00,33.51,33.55,33.49,33.5,67600.0,33.2132,33.2529,33.1934,33.2033,67600.0
2011-05-11 13:10:00,33.49,33.49,33.44,33.46,55600.0,33.1934,33.1934,33.1439,33.1637,55600.0
2011-05-11 13:15:00,33.44,33.47,33.41,33.42,25200.0,33.1439,33.1736,33.1141,33.124,25200.0
2011-05-11 13:20:00,33.42,33.47,33.42,33.43,12800.0,33.124,33.1736,33.124,33.134,12800.0
2011-05-11 13:25:00,33.46,33.46,33.35,33.35,27200.0,33.1637,33.1637,33.0547,33.0547,27200.0
2011-05-11 13:30:00,33.34,33.38,33.33,33.34,18400.0,33.0447,33.0844,33.0348,33.0447,18400.0
2011-05-11 13:35:00,33.34,33.34,33.26,33.33,24000.0,33.0447,33.0447,32.9655,33.0348,24000.0
2011-05-11 13:40:00,33.34,33.43,33.34,33.42,16800.0,33.0447,33.134,33.0447,33.124,16800.0
2011-05-11 13:45:00,33.4,33.42,33.35,33.37,11600.0,33.1042,33.124,33.0547,33.0745,11600.0
2011-05-11 13:50:00,33.37,33.4,33.34,33.38,9200.0,33.0745,33.1042,33.0447,33.0844,9200.0
2011-05-11 13:55:00,33.41,33.41,33.33,33.37,10400.0,33.1141,33.1141,33.0348,33.0745,10400.0
2011-05-11 14:00:00,33.35,33.4,33.35,33.39,11200.0,33.0547,33.1042,33.0547,33.0943,11200.0
2011-05-11 14:05:00,33.38,33.41,33.32,33.32,38400.0,33.0844,33.1141,33.0249,33.0249,38400.0
2011-05-11 14:10:00,33.32,33.37,33.31,33.34,55600.0,33.0249,33.0745,33.015,33.0447,55600.0
2011-05-11 14:15:00,33.34,33.36,33.34,33.35,28400.0,33.0447,33.0646,33.0447,33.0547,28400.0
2011-05-11 14:20:00,33.35,33.36,33.29,33.31,17200.0,33.0547,33.0646,32.9952,33.015,17200.0
2011-05-11 14:25:00,33.29,33.33,33.26,33.33,11200.0,32.9952,33.0348,32.9655,33.0348,11200.0
2011-05-11 14:30:00,33.34,33.44,33.31,33.4,84800.0,33.0447,33.1439,33.015,33.1042,84800.0
2011-05-11 14:35:00,33.38,33.54,33.37,33.52,70400.0,33.0844,33.243,33.0745,33.2232,70400.0
2011-05-11 14:40:00,33.51,33.55,33.45,33.52,91600.0,33.2132,33.2529,33.1538,33.2232,91600.0
2011-05-11 14:45:00,33.49,33.54,33.47,33.5,56000.0,33.1934,33.243,33.1736,33.2033,56000.0
2011-05-11 14:50:00,33.47,33.51,33.45,33.49,23600.0,33.1736,33.2132,33.1538,33.1934,23600.0
2011-05-11 14:55:00,33.47,33.51,33.45,33.45,11600.0,33.1736,33.2132,33.1538,33.1538,11600.0
2011-05-11 15:00:00,33.43,33.45,33.38,33.42,145600.0,33.134,33.1538,33.0844,33.124,145600.0
2011-05-11 15:05:00,33.42,33.46,33.38,33.43,24000.0,33.124,33.1637,33.0844,33.134,24000.0
2011-05-11 15:10:00,33.41,33.44,33.4,33.43,21200.0,33.1141,33.1439,33.1042,33.134,21200.0
2011-05-11 15:15:00,33.45,33.49,33.42,33.48,22800.0,33.1538,33.1934,33.124,33.1835,22800.0
2011-05-11 15:20:00,33.48,33.63,33.48,33.62,68000.0,33.1835,33.3322,33.1835,33.3223,68000.0
2011-05-11 15:25:00,33.62,33.62,33.54,33.55,39600.0,33.3223,33.3223,33.243,33.2529,39600.0
2011-05-11 15:30:00,33.55,33.59,33.53,33.54,32400.0,33.2529,33.2925,33.2331,33.243,32400.0
2011-05-11 15:35:00,33.53,33.53,33.45,33.46,38800.0,33.2331,33.2331,33.1538,33.1637,38800.0
2011-05-11 15:40:00,33.47,33.52,33.44,33.47,51600.0,33.1736,33.2232,33.1439,33.1736,51600.0
2011-05-11 15:45:00,33.49,33.58,33.48,33.57,87200.0,33.1934,33.2826,33.1835,33.2727,87200.0
2011-05-11 15:50:00,33.56,33.66,33.55,33.62,80400.0,33.2628,33.3619,33.2529,33.3223,80400.0
2011-05-11 15:55:00,33.63,33.65,33.56,33.59,172000.0,33.3322,33.352,33.2628,33.2925,172000.0
2011-05-12 09:30:00,33.63,33.63,33.4,33.5,131200.0,33.3322,33.3322,33.1042,33.2033,131200.0
2011-05-12 09:35:00,33.47,33.49,33.2,33.24,58400.0,33.1736,33.1934,32.906,32.9456,58400.0
2011-05-12 09:40:00,33.26,33.29,32.93,32.98,140400.0,32.9655,32.9952,32.6384,32.6879,140400.0
2011-05-12 09:45:00,33.05,33.26,32.99,33.26,84800.0,32.7573,32.9655,32.6978,32.9655,84800.0
2011-05-12 09:50:00,33.26,33.35,33.24,33.27,64800.0,32.9655,33.0547,32.9456,32.9754,64800.0
2011-05-12 09:55:00,33.3,33.36,33.22,33.36,62000.0,33.0051,33.0646,32.9258,33.0646,62000.0
2011-05-12 10:00:00,33.36,33.52,33.36,33.43,116000.0,33.0646,33.2232,33.0646,33.134,116000.0
2011-05-12 10:05:00,33.38,33.66,33.38,33.65,74800.0,33.0844,33.3619,33.0844,33.352,74800.0
2011-05-12 10:10:00,33.64,33.69,33.6,33.61,93200.0,33.3421,33.3917,33.3024,33.3124,93200.0
2011-05-12 10:15:00,33.6,33.65,33.54,33.6,64000.0,33.3024,33.352,33.243,33.3024,64000.0
2011-05-12 10:20:00,33.62,33.62,33.55,33.58,26000.0,33.3223,33.3223,33.2529,33.2826,26000.0
2011-05-12 10:25:00,33.58,33.65,33.56,33.59,54400.0,33.2826,33.352,33.2628,33.2925,54400.0
2011-05-12 10:30:00,33.59,33.59,33.47,33.51,90400.0,33.2925,33.2925,33.1736,33.2132,90400.0
2011-05-12 10:35:00,33.54,33.54,33.39,33.39,98800.0,33.243,33.243,33.0943,33.0943,98800.0
2011-05-12 10:40:00,33.4,33.43,33.36,33.37,62800.0,33.1042,33.134,33.0646,33.0745,62800.0
2011-05-12 10:45:00,33.37,33.44,33.37,33.43,19200.0,33.0745,33.1439,33.0745,33.134,19200.0
2011-05-12 10:50:00,33.44,33.54,33.35,33.45,130000.0,33.1439,33.243,33.0547,33.1538,130000.0
2011-05-12 10:55:00,33.43,33.45,33.34,33.43,116000.0,33.134,33.1538,33.0447,33.134,116000.0
2011-05-12 11:00:00,33.44,33.55,33.38,33.55,57600.0,33.1439,33.2529,33.0844,33.2529,57600.0
2011-05-12 11:05:00,33.52,33.63,33.5,33.6,60400.0,33.2232,33.3322,33.2033,33.3024,60400.0
2011-05-12 11:10:00,33.57,33.62,33.53,33.6,120400.0,33.2727,33.3223,33.2331,33.3024,120400.0
2011-05-12 11:15:00,33.62,33.64,33.59,33.61,58800.0,33.3223,33.3421,33.2925,33.3124,58800.0
2011-05-12 11:20:00,33.61,33.64,33.6,33.63,54400.0,33.3124,33.3421,33.3024,33.3322,54400.0
2011-05-12 11:25:00,33.62,33.73,33.6,33.71,75600.0,33.3223,33.4313,33.3024,33.4115,75600.0
2011-05-12 11:30:00,33.7,33.74,33.68,33.71,35600.0,33.4016,33.4412,33.3817,33.4115,35600.0
2011-05-12 11:35:00,33.69,33.73,33.68,33.73,11600.0,33.3917,33.4313,33.3817,33.4313,11600.0
2011-05-12 11:40:00,33.72,33.74,33.69,33.69,28000.0,33.4214,33.4412,33.3917,33.3917,28000.0
2011-05-12 11:45:00,33.7,33.71,33.67,33.68,16000.0,33.4016,33.4115,33.3718,33.3817,16000.0
2011-05-12 11:50:00,33.67,33.72,33.65,33.68,20800.0,33.3718,33.4214,33.352,33.3817,20800.0
2011-05-12 11:55:00,33.69,33.69,33.61,33.63,20400.0,33.3917,33.3917,33.3124,33.3322,20400.0
2011-05-12 12:00:00,33.61,33.64,33.59,33.63,21600.0,33.3124,33.3421,33.2925,33.3322,21600.0
2011-05-12 12:05:00,33.64,33.64,33.58,33.59,12400.0,33.3421,33.3421,33.2826,33.2925,12400.0
2011-05-12 12:10:00,33.58,33.59,33.55,33.57,22800.0,33.2826,33.2925,33.2529,33.2727,22800.0
2011-05-12 12:15:00,33.56,33.6,33.55,33.59,70400.0,33.2628,33.3024,33.2529,33.2925,70400.0
2011-05-12 12:20:00,33.59,33.66,33.56,33.65,15600.0,33.2925,33.3619,33.2628,33.352,15600.0
2011-05-12 12:25:00,33.66,33.68,33.64,33.68,28000.0,33.3619,33.3817,33.3421,33.3817,28000.0
2011-05-12 12:30:00,33.68,33.72,33.66,33.72,42000.0,33.3817,33.4214,33.3619,33.4214,42000.0
2011-05-12 12:35:00,33.71,33.72,33.67,33.67,10400.0,33.4115,33.4214,33.3718,33.3718,10400.0
2011-05-12 12:40:00,33.7,33.72,33.61,33.63,38400.0,33.4016,33.4214,33.3124,33.3322,38400.0
2011-05-12 12:45:00,33.63,33.67,33.62,33.66,20000.0,33.3322,33.3718,33.3223,33.3619,20000.0
2011-05-12 12:50:00,33.67,33.72,33.66,33.7,32400.0,33.3718,33.4214,33.3619,33.4016,32400.0
2011-05-12 12:55:00,33.7,33.74,33.7,33.73,26800.0,33.4016,33.4412,33.4016,33.4313,26800.0
2011-05-12 13:00:00,33.73,33.84,33.73,33.83,92800.0,33.4313,33.5403,33.4313,33.5304,92800.0
2011-05-12 13:05:00,33.82,33.84,33.8,33.83,74400.0,33.5205,33.5403,33.5007,33.5304,74400.0
2011-05-12 13:10:00,33.83,33.98,33.83,33.98,142000.0,33.5304,33.6791,33.5304,33.6791,142000.0
2011-05-12 13:15:00,33.99,34.0,33.91,33.94,46400.0,33.689,33.6989,33.6097,33.6394,46400.0
2011-05-12 13:20:00,33.96,33.97,33.92,33.95,12400.0,33.6593,33.6692,33.6196,33.6493,12400.0
2011-05-12 13:25:00,33.95,33.95,33.91,33.91,9600.0,33.6493,33.6493,33.6097,33.6097,9600.0
2011-05-12 13:30:00,33.93,33.93,33.88,33.89,23200.0,33.6295,33.6295,33.58,33.5899,23200.0
2011-05-12 13:35:00,33.89,33.93,33.84,33.91,65200.0,33.5899,33.6295,33.5403,33.6097,65200.0
2011-05-12 13:40:00,33.91,33.91,33.83,33.88,17600.0,33.6097,33.6097,33.5304,33.58,17600.0
2011-05-12 13:45:00,33.86,33.89,33.84,33.88,21200.0,33.5601,33.5899,33.5403,33.58,21200.0
2011-05-12 13:50:00,33.9,33.95,33.88,33.92,26400.0,33.5998,33.6493,33.58,33.6196,26400.0
2011-05-12 13:55:00,33.93,33.94,33.89,33.9,20800.0,33.6295,33.6394,33.5899,33.5998,20800.0
2011-05-12 14:00:00,33.92,33.93,33.9,33.9,22800.0,33.6196,33.6295,33.5998,33.5998,22800.0
2011-05-12 14:05:00,33.91,33.99,33.91,33.97,36400.0,33.6097,33.689,33.6097,33.6692,36400.0
2011-05-12 14:10:00,33.97,33.97,33.9,33.95,49600.0,33.6692,33.6692,33.5998,33.6493,49600.0
2011-05-12 14:15:00,33.92,33.95,33.9,33.9,18800.0,33.6196,33.6493,33.5998,33.5998,18800.0
2011-05-12 14:20:00,33.89,33.9,33.82,33.85,54400.0,33.5899,33.5998,33.5205,33.5502,54400.0
2011-05-12 14:25:00,33.84,33.87,33.8,33.84,22800.0,33.5403,33.5701,33.5007,33.5403,22800.0
2011-05-12 14:30:00,33.83,33.88,33.79,33.88,17600.0,33.5304,33.58,33.4908,33.58,17600.0
2011-05-12 14:35:00,33.87,33.9,33.87,33.88,21200.0,33.5701,33.5998,33.5701,33.58,21200.0
2011-05-12 14:40:00,33.88,33.92,33.86,33.91,30400.0,33.58,33.6196,33.5601,33.6097,30400.0
2011-05-12 14:45:00,33.92,33.94,33.9,33.92,36000.0,33.6196,33.6394,33.5998,33.6196,36000.0
2011-05-12 14:50:00,33.9,33.95,33.9,33.91,68000.0,33.5998,33.6493,33.5998,33.6097,68000.0
2011-05-12 14:55:00,33.91,33.93,33.88,33.9,96000.0,33.6097,33.6295,33.58,33.5998,96000.0
2011-05-12 15:00:00,33.9,33.91,33.84,33.85,126400.0,33.5998,33.6097,33.5403,33.5502,126400.0
2011-05-12 15:05:00,33.85,33.89,33.83,33.87,85600.0,33.5502,33.5899,33.5304,33.5701,85600.0
2011-05-12 15:10:00,33.87,33.92,33.85,33.85,192000.0,33.5701,33.6196,33.5502,33.5502,192000.0
2011-05-12 15:15:00,33.86,33.91,33.84,33.85,76800.0,33.5601,33.6097,33.5403,33.5502,76800.0
2011-05-12 15:20:00,33.85,33.87,33.77,33.8,38800.0,33.5502,33.5701,33.4709,33.5007,38800.0
2011-05-12 15:25:00,33.8,33.87,33.77,33.83,85200.0,33.5007,33.5701,33.4709,33.5304,85200.0
2011-05-12 15:30:00,33.84,33.88,33.78,33.8,70400.0,33.5403,33.58,33.4809,33.5007,70400.0
2011-05-12 15:35:00,33.8,33.81,33.74,33.81,67600.0,33.5007,33.5106,33.4412,33.5106,67600.0
2011-05-12 15:40:00,33.81,33.88,33.79,33.83,71600.0,33.5106,33.58,33.4908,33.5304,71600.0
2011-05-12 15:45:00,33.83,33.88,33.81,33.85,82000.0,33.5304,33.58,33.5106,33.5502,82000.0
2011-05-12 15:50:00,33.85,33.88,33.83,33.84,125600.0,33.5502,33.58,33.5304,33.5403,125600.0
2011-05-12 15:55:00,33.84,33.87,33.82,33.86,232400.0,33.5403,33.5701,33.5205,33.5601,232400.0
2011-05-13 09:30:00,33.94,33.97,33.79,33.82,122800.0,33.6394,33.6692,33.4908,33.5205,122800.0
2011-05-13 09:35:00,33.85,33.87,33.68,33.79,121600.0,33.5502,33.5701,33.3817,33.4908,121600.0
2011-05-13 09:40:00,33.79,33.88,33.76,33.88,72400.0,33.4908,33.58,33.461,33.58,72400.0
2011-05-13 09:45:00,33.88,33.92,33.83,33.83,88000.0,33.58,33.6196,33.5304,33.5304,88000.0
2011-05-13 09:50:00,33.85,33.89,33.75,33.89,232000.0,33.5502,33.5899,33.4511,33.5899,232000.0
2011-05-13 09:55:00,33.89,34.07,33.89,34.0,181600.0,33.5899,33.7683,33.5899,33.6989,181600.0
2011-05-13 10:00:00,34.0,34.06,33.82,33.85,98000.0,33.6989,33.7584,33.5205,33.5502,98000.0
2011-05-13 10:05:00,33.85,33.92,33.78,33.87,147600.0,33.5502,33.6196,33.4809,33.5701,147600.0
2011-05-13 10:10:00,33.88,33.95,33.87,33.95,54800.0,33.58,33.6493,33.5701,33.6493,54800.0
2011-05-13 10:15:00,33.96,34.16,33.95,34.12,126400.0,33.6593,33.8575,33.6493,33.8178,126400.0
2011-05-13 10:20:00,34.13,34.15,34.1,34.1,48800.0,33.8278,33.8476,33.798,33.798,48800.0
2011-05-13 10:25:00,34.1,34.22,34.1,34.2,60800.0,33.798,33.917,33.798,33.8971,60800.0
2011-05-13 10:30:00,34.2,34.31,34.2,34.31,106800.0,33.8971,34.0062,33.8971,34.0062,106800.0
2011-05-13 10:35:00,34.31,34.39,34.31,34.39,76800.0,34.0062,34.0855,34.0062,34.0855,76800.0
2011-05-13 10:40:00,34.38,34.4,34.27,34.31,71200.0,34.0755,34.0954,33.9665,34.0062,71200.0
2011-05-13 10:45:00,34.31,34.34,34.25,34.33,36400.0,34.0062,34.0359,33.9467,34.026,36400.0
2011-05-13 10:50:00,34.36,34.37,34.27,34.3,48400.0,34.0557,34.0656,33.9665,33.9962,48400.0
2011-05-13 10:55:00,34.3,34.33,34.27,34.33,52400.0,33.9962,34.026,33.9665,34.026,52400.0
2011-05-13 11:00:00,34.3,34.32,34.08,34.12,111200.0,33.9962,34.0161,33.7782,33.8178,111200.0
2011-05-13 11:05:00,34.09,34.14,34.01,34.07,95200.0,33.7881,33.8377,33.7088,33.7683,95200.0
2011-05-13 11:10:00,34.06,34.13,34.01,34.13,58400.0,33.7584,33.8278,33.7088,33.8278,58400.0
2011-05-13 11:15:00,34.15,34.2,34.04,34.04,74400.0,33.8476,33.8971,33.7386,33.7386,74400.0
2011-05-13 11:20:00,34.04,34.04,33.88,33.94,93600.0,33.7386,33.7386,33.58,33.6394,93600.0
2011-05-13 11:25:00,33.93,34.06,33.93,34.04,42800.0,33.6295,33.7584,33.6295,33.7386,42800.0
2011-05-13 11:30:00,34.06,34.06,33.96,34.05,76800.0,33.7584,33.7584,33.6593,33.7485,76800.0
2011-05-13 11:35:00,34.05,34.1,34.03,34.04,19200.0,33.7485,33.798,33.7286,33.7386,19200.0
2011-05-13 11:40:00,34.04,34.07,34.03,34.03,25600.0,33.7386,33.7683,33.7286,33.7286,25600.0
2011-05-13 11:45:00,34.04,34.07,33.95,34.02,37200.0,33.7386,33.7683,33.6493,33.7187,37200.0
2011-05-13 11:50:00,34.0,34.11,34.0,34.06,116400.0,33.6989,33.8079,33.6989,33.7584,116400.0
2011-05-13 11:55:00,34.06,34.11,34.01,34.02,98800.0,33.7584,33.8079,33.7088,33.7187,98800.0
2011-05-13 12:00:00,34.02,34.05,33.96,33.99,33600.0,33.7187,33.7485,33.6593,33.689,33600.0
2011-05-13 12:05:00,33.97,33.98,33.89,33.89,47200.0,33.6692,33.6791,33.5899,33.5899,47200.0
2011-05-13 12:10:00,33.88,33.95,33.78,33.79,51600.0,33.58,33.6493,33.4809,33.4908,51600.0
2011-05-13 12:15:00,33.79,33.87,33.76,33.84,98400.0,33.4908,33.5701,33.461,33.5403,98400.0
2011-05-13 12:20:00,33.83,33.83,33.7,33.76,91200.0,33.5304,33.5304,33.4016,33.461,91200.0
2011-05-13 12:25:00,33.74,33.81,33.72,33.81,46800.0,33.4412,33.5106,33.4214,33.5106,46800.0
2011-05-13 12:30:00,33.83,33.92,33.79,33.92,136000.0,33.5304,33.6196,33.4908,33.6196,136000.0
2011-05-13 12:35:00,33.92,33.96,33.88,33.91,68000.0,33.6196,33.6593,33.58,33.6097,68000.0
2011-05-13 12:40:00,33.92,34.0,33.91,33.97,68000.0,33.6196,33.6989,33.6097,33.6692,68000.0
2011-05-13 12:45:00,33.98,34.01,33.95,33.98,64800.0,33.6791,33.7088,33.6493,33.6791,64800.0
2011-05-13 12:50:00,33.99,34.05,33.98,34.01,39200.0,33.689,33.7485,33.6791,33.7088,39200.0
2011-05-13 12:55:00,33.99,34.01,33.95,33.99,60000.0,33.689,33.7088,33.6493,33.689,60000.0
2011-05-13 13:00:00,33.99,34.01,33.96,33.96,28400.0,33.689,33.7088,33.6593,33.6593,28400.0
2011-05-13 13:05:00,33.96,33.96,33.9,33.95,28400.0,33.6593,33.6593,33.5998,33.6493,28400.0
2011-05-13 13:10:00,33.93,33.98,33.93,33.94,20400.0,33.6295,33.6791,33.6295,33.6394,20400.0
2011-05-13 13:15:00,33.94,33.94,33.88,33.88,34000.0,33.6394,33.6394,33.58,33.58,34000.0
2011-05-13 13:20:00,33.9,33.94,33.88,33.89,16400.0,33.5998,33.6394,33.58,33.5899,16400.0
2011-05-13 13:25:00,33.89,33.9,33.79,33.8,38000.0,33.5899,33.5998,33.4908,33.5007,38000.0
2011-05-13 13:30:00,33.81,33.87,33.79,33.86,16000.0,33.5106,33.5701,33.4908,33.5601,16000.0
2011-05-13 13:35:00,33.86,33.86,33.81,33.83,29600.0,33.5601,33.5601,33.5106,33.5304,29600.0
2011-05-13 13:40:00,33.82,33.86,33.77,33.85,57600.0,33.5205,33.5601,33.4709,33.5502,57600.0
2011-05-13 13:45:00,33.85,33.91,33.84,33.85,44800.0,33.5502,33.6097,33.5403,33.5502,44800.0
2011-05-13 13:50:00,33.85,33.85,33.83,33.83,16000.0,33.5502,33.5502,33.5304,33.5304,16000.0
2011-05-13 13:55:00,33.83,33.87,33.83,33.84,20800.0,33.5304,33.5701,33.5304,33.5403,20800.0
2011-05-13 14:00:00,33.85,33.86,33.8,33.84,65600.0,33.5502,33.5601,33.5007,33.5403,65600.0
2011-05-13 14:05:00,33.85,33.88,33.83,33.88,27600.0,33.5502,33.58,33.5304,33.58,27600.0
2011-05-13 14:10:00,33.88,33.95,33.85,33.93,29600.0,33.58,33.6493,33.5502,33.6295,29600.0
2011-05-13 14:15:00,33.92,33.93,33.85,33.86,46000.0,33.6196,33.6295,33.5502,33.5601,46000.0
2011-05-13 14:20:00,33.86,33.96,33.86,33.91,64400.0,33.5601,33.6593,33.5601,33.6097,64400.0
2011-05-13 14:25:00,33.91,33.91,33.81,33.9,127200.0,33.6097,33.6097,33.5106,33.5998,127200.0
2011-05-13 14:30:00,33.91,33.95,33.83,33.84,151200.0,33.6097,33.6493,33.5304,33.5403,151200.0
2011-05-13 14:35:00,33.84,33.9,33.78,33.87,213200.0,33.5403,33.5998,33.4809,33.5701,213200.0
2011-05-13 14:40:00,33.88,33.91,33.85,33.85,18000.0,33.58,33.6097,33.5502,33.5502,18000.0
2011-05-13 14:45:00,33.83,33.87,33.82,33.87,33600.0,33.5304,33.5701,33.5205,33.5701,33600.0
2011-05-13 14:50:00,33.85,33.91,33.85,33.87,17200.0,33.5502,33.6097,33.5502,33.5701,17200.0
2011-05-13 14:55:00,33.85,33.87,33.83,33.86,49200.0,33.5502,33.5701,33.5304,33.5601,49200.0
2011-05-13 15:00:00,33.87,33.88,33.85,33.85,21600.0,33.5701,33.58,33.5502,33.5502,21600.0
2011-05-13 15:05:00,33.85,33.88,33.85,33.88,26000.0,33.5502,33.58,33.5502,33.58,26000.0
2011-05-13 15:10:00,33.9,33.94,33.89,33.93,54400.0,33.5998,33.6394,33.5899,33.6295,54400.0
2011-05-13 15:15:00,33.92,33.94,33.9,33.91,76800.0,33.6196,33.6394,33.5998,33.6097,76800.0
2011-05-13 15:20:00,33.9,33.92,33.87,33.88,38400.0,33.5998,33.6196,33.5701,33.58,38400.0
2011-05-13 15:25:00,33.86,33.86,33.77,33.81,56000.0,33.5601,33.5601,33.4709,33.5106,56000.0
2011-05-13 15:30:00,33.81,33.84,33.77,33.78,60400.0,33.5106,33.5403,33.4709,33.4809,60400.0
2011-05-13 15:35:00,33.77,33.81,33.76,33.77,59200.0,33.4709,33.5106,33.461,33.4709,59200.0
2011-05-13 15:40:00,33.78,33.8,33.76,33.78,38400.0,33.4809,33.5007,33.461,33.4809,38400.0
2011-05-13 15:45:00,33.79,33.8,33.76,33.77,77200.0,33.4908,33.5007,33.461,33.4709,77200.0
2011-05-13 15:50:00,33.77,33.77,33.71,33.74,105200.0,33.4709,33.4709,33.4115,33.4412,105200.0
2011-05-13 15:55:00,33.73,33.75,33.71,33.74,130400.0,33.4313,33.4511,33.4115,33.4412,130400.0
2011-05-16 09:30:00,33.23,33.38,33.23,33.31,217600.0,32.9357,33.0844,32.9357,33.015,217600.0
2011-05-16 09:35:00,33.35,33.43,33.25,33.25,144000.0,33.0547,33.134,32.9555,32.9555,144000.0
2011-05-16 09:40:00,33.27,33.27,33.06,33.1,177200.0,32.9754,32.9754,32.7672,32.8069,177200.0
2011-05-16 09:45:00,33.09,33.12,32.99,32.99,115600.0,32.797,32.8267,32.6978,32.6978,115600.0
2011-05-16 09:50:00,32.98,33.01,32.91,32.95,198000.0,32.6879,32.7177,32.6186,32.6582,198000.0
2011-05-16 09:55:00,32.97,32.97,32.82,32.88,255600.0,32.678,32.678,32.5294,32.5888,255600.0
2011-05-16 10:00:00,32.86,32.99,32.79,32.96,326400.0,32.569,32.6978,32.4996,32.6681,326400.0
2011-05-16 10:05:00,32.96,33.1,32.9,33.1,175200.0,32.6681,32.8069,32.6086,32.8069,175200.0
2011-05-16 10:10:00,33.09,33.23,33.07,33.13,169600.0,32.797,32.9357,32.7771,32.8366,169600.0
2011-05-16 10:15:00,33.15,33.2,33.08,33.18,83200.0,32.8564,32.906,32.7871,32.8862,83200.0
2011-05-16 10:20:00,33.18,33.29,33.18,33.18,88000.0,32.8862,32.9952,32.8862,32.8862,88000.0
2011-05-16 10:25:00,33.17,33.24,33.13,33.17,95200.0,32.8763,32.9456,32.8366,32.8763,95200.0
2011-05-16 10:30:00,33.19,33.2,33.1,33.16,72800.0,32.8961,32.906,32.8069,32.8663,72800.0
2011-05-16 10:35:00,33.17,33.26,33.17,33.26,125200.0,32.8763,32.9655,32.8763,32.9655,125200.0
2011-05-16 10:40:00,33.26,33.38,33.24,33.36,98400.0,32.9655,33.0844,32.9456,33.0646,98400.0
2011-05-16 10:45:00,33.37,33.4,33.29,33.29,67200.0,33.0745,33.1042,32.9952,32.9952,67200.0
2011-05-16 10:50:00,33.28,33.34,33.28,33.32,23200.0,32.9853,33.0447,32.9853,33.0249,23200.0
2011-05-16 10:55:00,33.34,33.36,33.32,33.36,30800.0,33.0447,33.0646,33.0249,33.0646,30800.0
2011-05-16 11:00:00,33.35,33.45,33.32,33.45,76800.0,33.0547,33.1538,33.0249,33.1538,76800.0
2011-05-16 11:05:00,33.45,33.47,33.31,33.31,93200.0,33.1538,33.1736,33.015,33.015,93200.0
2011-05-16 11:10:00,33.33,33.39,33.3,33.31,116400.0,33.0348,33.0943,33.0051,33.015,116400.0
2011-05-16 11:15:00,33.31,33.34,33.24,33.34,95600.0,33.015,33.0447,32.9456,33.0447,95600.0
2011-05-16 11:20:00,33.33,33.33,33.18,33.18,45600.0,33.0348,33.0348,32.8862,32.8862,45600.0
2011-05-16 11:25:00,33.18,33.18,33.13,33.15,74000.0,32.8862,32.8862,32.8366,32.8564,74000.0
2011-05-16 11:30:00,33.15,33.17,33.12,33.15,42400.0,32.8564,32.8763,32.8267,32.8564,42400.0
2011-05-16 11:35:00,33.14,33.15,33.12,33.12,27200.0,32.8465,32.8564,32.8267,32.8267,27200.0
2011-05-16 11:40:00,33.13,33.21,33.13,33.13,96400.0,32.8366,32.9159,32.8366,32.8366,96400.0
2011-05-16 11:45:00,33.13,33.15,33.0,33.03,152000.0,32.8366,32.8564,32.7078,32.7375,152000.0
2011-05-16 11:50:00,33.03,33.05,32.9,32.9,108800.0,32.7375,32.7573,32.6086,32.6086,108800.0
2011-05-16 11:55:00,32.9,32.96,32.88,32.94,93200.0,32.6086,32.6681,32.5888,32.6483,93200.0
2011-05-16 12:00:00,32.95,32.95,32.88,32.89,41200.0,32.6582,32.6582,32.5888,32.5987,41200.0
2011-05-16 12:05:00,32.88,32.89,32.84,32.85,120800.0,32.5888,32.5987,32.5492,32.5591,120800.0
2011-05-16 12:10:00,32.85,32.89,32.84,32.88,52800.0,32.5591,32.5987,32.5492,32.5888,52800.0
2011-05-16 12:15:00,32.86,32.88,32.85,32.86,38800.0,32.569,32.5888,32.5591,32.569,38800.0
2011-05-16 12:20:00,32.86,32.87,32.82,32.84,38800.0,32.569,32.5789,32.5294,32.5492,38800.0
2011-05-16 12:25:00,32.84,32.85,32.82,32.84,27600.0,32.5492,32.5591,32.5294,32.5492,27600.0
2011-05-16 12:30:00,32.84,32.91,32.84,32.89,32800.0,32.5492,32.6186,32.5492,32.5987,32800.0
2011-05-16 12:35:00,32.89,32.94,32.85,32.93,65200.0,32.5987,32.6483,32.5591,32.6384,65200.0
2011-05-16 12:40:00,32.91,32.98,32.91,32.92,64000.0,32.6186,32.6879,32.6186,32.6285,64000.0
2011-05-16 12:45:00,32.92,32.92,32.87,32.88,58000.0,32.6285,32.6285,32.5789,32.5888,58000.0
2011-05-16 12:50:00,32.88,32.9,32.76,32.82,162800.0,32.5888,32.6086,32.4699,32.5294,162800.0
2011-05-16 12:55:00,32.82,32.82,32.69,32.7,62800.0,32.5294,32.5294,32.4005,32.4104,62800.0
2011-05-16 13:00:00,32.7,32.7,32.62,32.63,111200.0,32.4104,32.4104,32.3311,32.341,111200.0
2011-05-16 13:05:00,32.63,32.63,32.56,32.6,73200.0,32.341,32.341,32.2717,32.3113,73200.0
2011-05-16 13:10:00,32.6,32.6,32.55,32.57,73200.0,32.3113,32.3113,32.2617,32.2816,73200.0
2011-05-16 13:15:00,32.58,32.65,32.51,32.65,152000.0,32.2915,32.3609,32.2221,32.3609,152000.0
2011-05-16 13:20:00,32.63,32.74,32.62,32.74,91600.0,32.341,32.4501,32.3311,32.4501,91600.0
2011-05-16 13:25:00,32.74,32.75,32.7,32.71,45200.0,32.4501,32.46,32.4104,32.4203,45200.0
2011-05-16 13:30:00,32.71,32.71,32.6,32.6,76400.0,32.4203,32.4203,32.3113,32.3113,76400.0
2011-05-16 13:35:00,32.6,32.61,32.53,32.56,108000.0,32.3113,32.3212,32.2419,32.2717,108000.0
2011-05-16 13:40:00,32.57,32.66,32.57,32.63,53600.0,32.2816,32.3708,32.2816,32.341,53600.0
2011-05-16 13:45:00,32.65,32.81,32.65,32.8,186400.0,32.3609,32.5194,32.3609,32.5095,186400.0
2011-05-16 13:50:00,32.8,32.83,32.74,32.83,147200.0,32.5095,32.5393,32.4501,32.5393,147200.0
2011-05-16 13:55:00,32.83,32.83,32.78,32.8,64400.0,32.5393,32.5393,32.4897,32.5095,64400.0
2011-05-16 14:00:00,32.78,32.78,32.69,32.69,71200.0,32.4897,32.4897,32.4005,32.4005,71200.0
2011-05-16 14:05:00,32.69,32.79,32.69,32.74,188000.0,32.4005,32.4996,32.4005,32.4501,188000.0
2011-05-16 14:10:00,32.73,32.73,32.66,32.68,59200.0,32.4402,32.4402,32.3708,32.3906,59200.0
2011-05-16 14:15:00,32.68,32.7,32.59,32.6,109200.0,32.3906,32.4104,32.3014,32.3113,109200.0
2011-05-16 14:20:00,32.61,32.61,32.46,32.51,165600.0,32.3212,32.3212,32.1725,32.2221,165600.0
2011-05-16 14:25:00,32.5,32.51,32.37,32.45,100000.0,32.2122,32.2221,32.0833,32.1626,100000.0
2011-05-16 14:30:00,32.45,32.46,32.39,32.4,159200.0,32.1626,32.1725,32.1032,32.1131,159200.0
2011-05-16 14:35:00,32.38,32.38,32.3,32.32,205600.0,32.0933,32.0933,32.014,32.0338,205600.0
2011-05-16 14:40:00,32.33,32.33,32.16,32.25,259200.0,32.0437,32.0437,31.8752,31.9644,259200.0
2011-05-16 14:45:00,32.24,32.29,32.23,32.27,155200.0,31.9545,32.004,31.9446,31.9842,155200.0
2011-05-16 14:50:00,32.27,32.31,32.23,32.24,103200.0,31.9842,32.0239,31.9446,31.9545,103200.0
2011-05-16 14:55:00,32.25,32.26,32.16,32.17,161200.0,31.9644,31.9743,31.8752,31.8851,161200.0
2011-05-16 15:00:00,32.17,32.21,32.14,32.15,232800.0,31.8851,31.9248,31.8554,31.8653,232800.0
2011-05-16 15:05:00,32.15,32.22,32.11,32.19,136400.0,31.8653,31.9347,31.8256,31.9049,136400.0
2011-05-16 15:10:00,32.19,32.19,32.02,32.04,192800.0,31.9049,31.9049,31.7364,31.7563,192800.0
2011-05-16 15:15:00,32.04,32.1,32.02,32.05,163600.0,31.7563,31.8157,31.7364,31.7662,163600.0
2011-05-16 15:20:00,32.07,32.13,32.03,32.06,189600.0,31.786,31.8455,31.7464,31.7761,189600.0
2011-05-16 15:25:00,32.06,32.15,32.03,32.09,165600.0,31.7761,31.8653,31.7464,31.8058,165600.0
2011-05-16 15:30:00,32.07,32.25,32.07,32.24,198000.0,31.786,31.9644,31.786,31.9545,198000.0
2011-05-16 15:35:00,32.23,32.23,32.15,32.21,165600.0,31.9446,31.9446,31.8653,31.9248,165600.0
2011-05-16 15:40:00,32.21,32.21,32.04,32.04,240000.0,31.9248,31.9248,31.7563,31.7563,240000.0
2011-05-16 15:45:00,32.05,32.1,32.01,32.08,350400.0,31.7662,31.8157,31.7265,31.7959,350400.0
2011-05-16 15:50:00,32.08,32.18,32.07,32.14,377200.0,31.7959,31.895,31.786,31.8554,377200.0
2011-05-16 15:55:00,32.14,32.25,32.14,32.22,617200.0,31.8554,31.9644,31.8554,31.9347,617200.0
2011-05-17 09:30:00,32.17,32.24,31.89,31.92,630000.0,31.8851,31.9545,31.6076,31.6373,630000.0
2011-05-17 09:35:00,31.91,31.95,31.81,31.88,355200.0,31.6274,31.6671,31.5283,31.5977,355200.0
2011-05-17 09:40:00,31.88,32.36,31.81,32.36,354400.0,31.5977,32.0734,31.5283,32.0734,354400.0
2011-05-17 09:45:00,32.34,32.42,32.22,32.24,299200.0,32.0536,32.1329,31.9347,31.9545,299200.0
2011-05-17 09:50:00,32.23,32.24,32.05,32.06,138000.0,31.9446,31.9545,31.7662,31.7761,138000.0
2011-05-17 09:55:00,32.07,32.32,32.05,32.22,180000.0,31.786,32.0338,31.7662,31.9347,180000.0
2011-05-17 10:00:00,32.21,32.34,32.19,32.23,185200.0,31.9248,32.0536,31.9049,31.9446,185200.0
2011-05-17 10:05:00,32.22,32.38,32.21,32.36,217200.0,31.9347,32.0933,31.9248,32.0734,217200.0
2011-05-17 10:10:00,32.35,32.64,32.35,32.63,382000.0,32.0635,32.3509,32.0635,32.341,382000.0
2011-05-17 10:15:00,32.63,32.71,32.62,32.66,202800.0,32.341,32.4203,32.3311,32.3708,202800.0
2011-05-17 10:20:00,32.65,32.66,32.48,32.48,142400.0,32.3609,32.3708,32.1924,32.1924,142400.0
2011-05-17 10:25:00,32.48,32.56,32.47,32.53,80800.0,32.1924,32.2717,32.1825,32.2419,80800.0
2011-05-17 10:30:00,32.55,32.57,32.49,32.49,148400.0,32.2617,32.2816,32.2023,32.2023,148400.0
2011-05-17 10:35:00,32.48,32.48,32.37,32.41,151200.0,32.1924,32.1924,32.0833,32.123,151200.0
2011-05-17 10:40:00,32.4,32.4,32.28,32.28,134000.0,32.1131,32.1131,31.9941,31.9941,134000.0
2011-05-17 10:45:00,32.28,32.28,32.13,32.16,149600.0,31.9941,31.9941,31.8455,31.8752,149600.0
2011-05-17 10:50:00,32.15,32.21,32.11,32.18,56000.0,31.8653,31.9248,31.8256,31.895,56000.0
2011-05-17 10:55:00,32.19,32.27,32.14,32.15,73200.0,31.9049,31.9842,31.8554,31.8653,73200.0
2011-05-17 11:00:00,32.17,32.19,32.07,32.16,100800.0,31.8851,31.9049,31.786,31.8752,100800.0
2011-05-17 11:05:00,32.15,32.16,31.97,32.04,133200.0,31.8653,31.8752,31.6869,31.7563,133200.0
2011-05-17 11:10:00,32.04,32.07,31.98,31.98,108800.0,31.7563,31.786,31.6968,31.6968,108800.0
2011-05-17 11:15:00,32.01,32.11,31.96,32.11,84000.0,31.7265,31.8256,31.677,31.8256,84000.0
2011-05-17 11:20:00,32.11,32.23,32.11,32.13,100400.0,31.8256,31.9446,31.8256,31.8455,100400.0
2011-05-17 11:25:00,32.12,32.13,31.98,32.05,85200.0,31.8356,31.8455,31.6968,31.7662,85200.0
2011-05-17 11:30:00,32.05,32.1,31.94,31.96,84400.0,31.7662,31.8157,31.6571,31.677,84400.0
2011-05-17 11:35:00,31.94,32.03,31.94,31.98,164400.0,31.6571,31.7464,31.6571,31.6968,164400.0
2011-05-17 11:40:00,31.99,32.02,31.98,32.02,106400.0,31.7067,31.7364,31.6968,31.7364,106400.0
2011-05-17 11:45:00,32.02,32.17,31.99,32.13,100000.0,31.7364,31.8851,31.7067,31.8455,100000.0
2011-05-17 11:50:00,32.13,32.13,32.0,32.0,72000.0,31.8455,31.8455,31.7166,31.7166,72000.0
2011-05-17 11:55:00,31.99,32.08,31.97,32.02,101200.0,31.7067,31.7959,31.6869,31.7364,101200.0
2011-05-17 12:00:00,32.03,32.1,31.99,32.04,84800.0,31.7464,31.8157,31.7067,31.7563,84800.0
2011-05-17 12:05:00,32.04,32.08,31.99,32.06,49200.0,31.7563,31.7959,31.7067,31.7761,49200.0
2011-05-17 12:10:00,32.04,32.15,32.04,32.13,111200.0,31.7563,31.8653,31.7563,31.8455,111200.0
2011-05-17 12:15:00,32.12,32.19,32.1,32.14,115200.0,31.8356,31.9049,31.8157,31.8554,115200.0
2011-05-17 12:20:00,32.14,32.24,32.13,32.21,99600.0,31.8554,31.9545,31.8455,31.9248,99600.0
2011-05-17 12:25:00,32.19,32.19,32.11,32.15,62400.0,31.9049,31.9049,31.8256,31.8653,62400.0
2011-05-17 12:30:00,32.14,32.2,32.1,32.14,60400.0,31.8554,31.9148,31.8157,31.8554,60400.0
2011-05-17 12:35:00,32.13,32.18,32.11,32.16,66000.0,31.8455,31.895,31.8256,31.8752,66000.0
2011-05-17 12:40:00,32.17,32.24,32.15,32.19,67200.0,31.8851,31.9545,31.8653,31.9049,67200.0
2011-05-17 12:45:00,32.18,32.18,32.0,32.0,80000.0,31.895,31.895,31.7166,31.7166,80000.0
2011-05-17 12:50:00,32.02,32.05,31.99,32.01,101600.0,31.7364,31.7662,31.7067,31.7265,101600.0
2011-05-17 12:55:00,32.0,32.03,31.98,32.0,86000.0,31.7166,31.7464,31.6968,31.7166,86000.0
2011-05-17 13:00:00,32.0,32.01,31.97,31.98,79200.0,31.7166,31.7265,31.6869,31.6968,79200.0
2011-05-17 13:05:00,31.99,32.09,31.96,32.09,50000.0,31.7067,31.8058,31.677,31.8058,50000.0
2011-05-17 13:10:00,32.09,32.12,32.03,32.11,47200.0,31.8058,31.8356,31.7464,31.8256,47200.0
2011-05-17 13:15:00,32.1,32.17,32.1,32.16,69600.0,31.8157,31.8851,31.8157,31.8752,69600.0
2011-05-17 13:20:00,32.16,32.31,32.15,32.31,130000.0,31.8752,32.0239,31.8653,32.0239,130000.0
2011-05-17 13:25:00,32.32,32.33,32.24,32.24,123600.0,32.0338,32.0437,31.9545,31.9545,123600.0
2011-05-17 13:30:00,32.23,32.26,32.18,32.21,94000.0,31.9446,31.9743,31.895,31.9248,94000.0
2011-05-17 13:35:00,32.19,32.21,32.12,32.12,80000.0,31.9049,31.9248,31.8356,31.8356,80000.0
2011-05-17 13:40:00,32.15,32.21,32.11,32.2,44000.0,31.8653,31.9248,31.8256,31.9148,44000.0
2011-05-17 13:45:00,32.2,32.23,32.15,32.16,43600.0,31.9148,31.9446,31.8653,31.8752,43600.0
2011-05-17 13:50:00,32.15,32.24,32.15,32.19,50000.0,31.8653,31.9545,31.8653,31.9049,50000.0
2011-05-17 13:55:00,32.16,32.24,32.16,32.2,82000.0,31.8752,31.9545,31.8752,31.9148,82000.0
2011-05-17 14:00:00,32.21,32.28,32.17,32.25,76000.0,31.9248,31.9941,31.8851,31.9644,76000.0
2011-05-17 14:05:00,32.24,32.29,32.19,32.19,76400.0,31.9545,32.004,31.9049,31.9049,76400.0
2011-05-17 14:10:00,32.19,32.21,32.09,32.12,96800.0,31.9049,31.9248,31.8058,31.8356,96800.0
2011-05-17 14:15:00,32.14,32.22,32.11,32.13,84800.0,31.8554,31.9347,31.8256,31.8455,84800.0
2011-05-17 14:20:00,32.13,32.21,32.12,32.12,98400.0,31.8455,31.9248,31.8356,31.8356,98400.0
2011-05-17 14:25:00,32.12,32.16,32.11,32.11,90800.0,31.8356,31.8752,31.8256,31.8256,90800.0
2011-05-17 14:30:00,32.11,32.19,32.1,32.15,114000.0,31.8256,31.9049,31.8157,31.8653,114000.0
2011-05-17 14:35:00,32.15,32.19,32.1,32.18,110800.0,31.8653,31.9049,31.8157,31.895,110800.0
2011-05-17 14:40:00,32.17,32.22,32.17,32.19,152000.0,31.8851,31.9347,31.8851,31.9049,152000.0
2011-05-17 14:45:00,32.18,32.29,32.17,32.21,155200.0,31.895,32.004,31.8851,31.9248,155200.0
2011-05-17 14:50:00,32.21,32.3,32.21,32.24,122400.0,31.9248,32.014,31.9248,31.9545,122400.0
2011-05-17 14:55:00,32.24,32.43,32.23,32.42,215600.0,31.9545,32.1428,31.9446,32.1329,215600.0
2011-05-17 15:00:00,32.41,32.42,32.33,32.34,148400.0,32.123,32.1329,32.0437,32.0536,148400.0
2011-05-17 15:05:00,32.33,32.35,32.2,32.27,199600.0,32.0437,32.0635,31.9148,31.9842,199600.0
2011-05-17 15:10:00,32.27,32.35,32.22,32.22,126400.0,31.9842,32.0635,31.9347,31.9347,126400.0
2011-05-17 15:15:00,32.22,32.22,32.13,32.15,192800.0,31.9347,31.9347,31.8455,31.8653,192800.0
2011-05-17 15:20:00,32.17,32.34,32.16,32.34,440000.0,31.8851,32.0536,31.8752,32.0536,440000.0
2011-05-17 15:25:00,32.35,32.42,32.29,32.36,278000.0,32.0635,32.1329,32.004,32.0734,278000.0
2011-05-17 15:30:00,32.37,32.46,32.35,32.45,174000.0,32.0833,32.1725,32.0635,32.1626,174000.0
2011-05-17 15:35:00,32.45,32.53,32.42,32.48,243200.0,32.1626,32.2419,32.1329,32.1924,243200.0
2011-05-17 15:40:00,32.48,32.52,32.44,32.47,213200.0,32.1924,32.232,32.1527,32.1825,213200.0
2011-05-17 15:45:00,32.47,32.59,32.46,32.52,325600.0,32.1825,32.3014,32.1725,32.232,325600.0
2011-05-17 15:50:00,32.52,32.52,32.44,32.49,259600.0,32.232,32.232,32.1527,32.2023,259600.0
2011-05-17 15:55:00,32.5,32.54,32.48,32.52,320400.0,32.2122,32.2518,32.1924,32.232,320400.0
2011-05-18 09:30:00,32.55,32.77,32.55,32.73,322400.0,32.2617,32.4798,32.2617,32.4402,322400.0
2011-05-18 09:35:00,32.74,32.76,32.59,32.62,108400.0,32.4501,32.4699,32.3014,32.3311,108400.0
2011-05-18 09:40:00,32.63,32.87,32.58,32.83,181600.0,32.341,32.5789,32.2915,32.5393,181600.0
2011-05-18 09:45:00,32.87,32.92,32.79,32.83,124000.0,32.5789,32.6285,32.4996,32.5393,124000.0
2011-05-18 09:50:00,32.85,32.85,32.61,32.61,134400.0,32.5591,32.5591,32.3212,32.3212,134400.0
2011-05-18 09:55:00,32.64,32.72,32.58,32.62,86800.0,32.3509,32.4302,32.2915,32.3311,86800.0
2011-05-18 10:00:00,32.63,32.69,32.52,32.65,124000.0,32.341,32.4005,32.232,32.3609,124000.0
2011-05-18 10:05:00,32.66,32.71,32.61,32.64,77200.0,32.3708,32.4203,32.3212,32.3509,77200.0
2011-05-18 10:10:00,32.63,32.81,32.62,32.75,228400.0,32.341,32.5194,32.3311,32.46,228400.0
2011-05-18 10:15:00,32.75,32.78,32.64,32.71,119600.0,32.46,32.4897,32.3509,32.4203,119600.0
2011-05-18 10:20:00,32.71,32.78,32.65,32.65,94800.0,32.4203,32.4897,32.3609,32.3609,94800.0
2011-05-18 10:25:00,32.67,32.76,32.61,32.74,102400.0,32.3807,32.4699,32.3212,32.4501,102400.0
2011-05-18 10:30:00,32.74,32.82,32.74,32.79,138000.0,32.4501,32.5294,32.4501,32.4996,138000.0
2011-05-18 10:35:00,32.78,32.85,32.78,32.79,105600.0,32.4897,32.5591,32.4897,32.4996,105600.0
2011-05-18 10:40:00,32.8,32.83,32.75,32.79,78000.0,32.5095,32.5393,32.46,32.4996,78000.0
2011-05-18 10:45:00,32.79,32.94,32.79,32.85,103600.0,32.4996,32.6483,32.4996,32.5591,103600.0
2011-05-18 10:50:00,32.87,32.93,32.85,32.91,68800.0,32.5789,32.6384,32.5591,32.6186,68800.0
2011-05-18 10:55:00,32.9,32.93,32.85,32.86,80000.0,32.6086,32.6384,32.5591,32.569,80000.0
2011-05-18 11:00:00,32.85,32.93,32.83,32.85,118400.0,32.5591,32.6384,32.5393,32.5591,118400.0
2011-05-18 11:05:00,32.85,32.88,32.75,32.8,72000.0,32.5591,32.5888,32.46,32.5095,72000.0
2011-05-18 11:10:00,32.79,32.8,32.74,32.78,84400.0,32.4996,32.5095,32.4501,32.4897,84400.0
2011-05-18 11:15:00,32.78,32.79,32.74,32.79,98000.0,32.4897,32.4996,32.4501,32.4996,98000.0
2011-05-18 11:20:00,32.79,32.84,32.74,32.82,137200.0,32.4996,32.5492,32.4501,32.5294,137200.0
2011-05-18 11:25:00,32.82,32.84,32.77,32.82,108400.0,32.5294,32.5492,32.4798,32.5294,108400.0
2011-05-18 11:30:00,32.83,32.84,32.78,32.8,78800.0,32.5393,32.5492,32.4897,32.5095,78800.0
2011-05-18 11:35:00,32.8,32.82,32.78,32.79,37200.0,32.5095,32.5294,32.4897,32.4996,37200.0
2011-05-18 11:40:00,32.78,32.82,32.77,32.81,62400.0,32.4897,32.5294,32.4798,32.5194,62400.0
2011-05-18 11:45:00,32.8,32.8,32.77,32.77,33200.0,32.5095,32.5095,32.4798,32.4798,33200.0
2011-05-18 11:50:00,32.77,32.85,32.76,32.84,42000.0,32.4798,32.5591,32.4699,32.5492,42000.0
2011-05-18 11:55:00,32.85,32.86,32.79,32.82,40800.0,32.5591,32.569,32.4996,32.5294,40800.0
2011-05-18 12:00:00,32.82,32.85,32.76,32.82,44000.0,32.5294,32.5591,32.4699,32.5294,44000.0
2011-05-18 12:05:00,32.81,32.85,32.71,32.75,100000.0,32.5194,32.5591,32.4203,32.46,100000.0
2011-05-18 12:10:00,32.75,32.8,32.75,32.76,28400.0,32.46,32.5095,32.46,32.4699,28400.0
2011-05-18 12:15:00,32.76,32.81,32.76,32.8,41600.0,32.4699,32.5194,32.4699,32.5095,41600.0
2011-05-18 12:20:00,32.81,32.81,32.78,32.79,21200.0,32.5194,32.5194,32.4897,32.4996,21200.0
2011-05-18 12:25:00,32.79,32.84,32.76,32.82,62000.0,32.4996,32.5492,32.4699,32.5294,62000.0
2011-05-18 12:30:00,32.82,32.94,32.81,32.94,132400.0,32.5294,32.6483,32.5194,32.6483,132400.0
2011-05-18 12:35:00,32.95,33.0,32.93,32.96,103600.0,32.6582,32.7078,32.6384,32.6681,103600.0
2011-05-18 12:40:00,32.96,32.99,32.95,32.97,36800.0,32.6681,32.6978,32.6582,32.678,36800.0
2011-05-18 12:45:00,32.97,33.0,32.97,32.98,72800.0,32.678,32.7078,32.678,32.6879,72800.0
2011-05-18 12:50:00,32.98,32.99,32.94,32.97,70400.0,32.6879,32.6978,32.6483,32.678,70400.0
2011-05-18 12:55:00,32.97,33.05,32.96,32.99,138000.0,32.678,32.7573,32.6681,32.6978,138000.0
2011-05-18 13:00:00,32.99,33.04,32.96,33.04,90400.0,32.6978,32.7474,32.6681,32.7474,90400.0
2011-05-18 13:05:00,33.04,33.17,33.04,33.12,146400.0,32.7474,32.8763,32.7474,32.8267,146400.0
2011-05-18 13:10:00,33.12,33.14,33.09,33.1,89600.0,32.8267,32.8465,32.797,32.8069,89600.0
2011-05-18 13:15:00,33.1,33.13,33.02,33.09,67200.0,32.8069,32.8366,32.7276,32.797,67200.0
2011-05-18 13:20:00,33.08,33.14,33.04,33.13,91600.0,32.7871,32.8465,32.7474,32.8366,91600.0
2011-05-18 13:25:00,33.12,33.2,33.07,33.17,161200.0,32.8267,32.906,32.7771,32.8763,161200.0
2011-05-18 13:30:00,33.17,33.27,33.17,33.27,159200.0,32.8763,32.9754,32.8763,32.9754,159200.0
2011-05-18 13:35:00,33.26,33.35,33.26,33.29,82400.0,32.9655,33.0547,32.9655,32.9952,82400.0
2011-05-18 13:40:00,33.29,33.35,33.25,33.35,164000.0,32.9952,33.0547,32.9555,33.0547,164000.0
2011-05-18 13:45:00,33.35,33.46,33.35,33.46,150400.0,33.0547,33.1637,33.0547,33.1637,150400.0
2011-05-18 13:50:00,33.44,33.5,33.44,33.5,150400.0,33.1439,33.2033,33.1439,33.2033,150400.0
2011-05-18 13:55:00,33.49,33.53,33.48,33.5,139200.0,33.1934,33.2331,33.1835,33.2033,139200.0
2011-05-18 14:00:00,33.49,33.52,33.48,33.5,142000.0,33.1934,33.2232,33.1835,33.2033,142000.0
2011-05-18 14:05:00,33.51,33.65,33.51,33.63,150000.0,33.2132,33.352,33.2132,33.3322,150000.0
2011-05-18 14:10:00,33.63,33.71,33.62,33.69,153200.0,33.3322,33.4115,33.3223,33.3917,153200.0
2011-05-18 14:15:00,33.7,33.72,33.64,33.67,176800.0,33.4016,33.4214,33.3421,33.3718,176800.0
2011-05-18 14:20:00,33.67,33.68,33.59,33.62,140400.0,33.3718,33.3817,33.2925,33.3223,140400.0
2011-05-18 14:25:00,33.62,33.68,33.61,33.67,250000.0,33.3223,33.3817,33.3124,33.3718,250000.0
2011-05-18 14:30:00,33.67,33.71,33.63,33.64,172400.0,33.3718,33.4115,33.3322,33.3421,172400.0
2011-05-18 14:35:00,33.65,33.67,33.5,33.5,183600.0,33.352,33.3718,33.2033,33.2033,183600.0
2011-05-18 14:40:00,33.5,33.58,33.5,33.51,160400.0,33.2033,33.2826,33.2033,33.2132,160400.0
2011-05-18 14:45:00,33.52,33.6,33.52,33.57,76000.0,33.2232,33.3024,33.2232,33.2727,76000.0
2011-05-18 14:50:00,33.57,33.62,33.56,33.56,219200.0,33.2727,33.3223,33.2628,33.2628,219200.0
2011-05-18 14:55:00,33.56,33.58,33.5,33.52,328800.0,33.2628,33.2826,33.2033,33.2232,328800.0
2011-05-18 15:00:00,33.52,33.55,33.5,33.54,130400.0,33.2232,33.2529,33.2033,33.243,130400.0
2011-05-18 15:05:00,33.56,33.59,33.52,33.54,92400.0,33.2628,33.2925,33.2232,33.243,92400.0
2011-05-18 15:10:00,33.52,33.54,33.5,33.52,222400.0,33.2232,33.243,33.2033,33.2232,222400.0
2011-05-18 15:15:00,33.52,33.55,33.51,33.55,75600.0,33.2232,33.2529,33.2132,33.2529,75600.0
2011-05-18 15:20:00,33.56,33.56,33.5,33.55,100000.0,33.2628,33.2628,33.2033,33.2529,100000.0
2011-05-18 15:25:00,33.55,33.6,33.51,33.6,131200.0,33.2529,33.3024,33.2132,33.3024,131200.0
2011-05-18 15:30:00,33.6,33.65,33.54,33.56,185600.0,33.3024,33.352,33.243,33.2628,185600.0
2011-05-18 15:35:00,33.55,33.55,33.5,33.51,171600.0,33.2529,33.2529,33.2033,33.2132,171600.0
2011-05-18 15:40:00,33.51,33.61,33.48,33.59,217600.0,33.2132,33.3124,33.1835,33.2925,217600.0
2011-05-18 15:45:00,33.6,33.63,33.56,33.58,296800.0,33.3024,33.3322,33.2628,33.2826,296800.0
2011-05-18 15:50:00,33.59,33.59,33.49,33.5,376000.0,33.2925,33.2925,33.1934,33.2033,376000.0
2011-05-18 15:55:00,33.5,33.55,33.46,33.53,395200.0,33.2033,33.2529,33.1637,33.2331,395200.0
2011-05-19 09:30:00,33.97,34.0,33.78,34.0,389600.0,33.6692,33.6989,33.4809,33.6989,389600.0
2011-05-19 09:35:00,34.0,34.08,33.96,34.03,184800.0,33.6989,33.7782,33.6593,33.7286,184800.0
2011-05-19 09:40:00,34.06,34.08,33.94,33.94,204800.0,33.7584,33.7782,33.6394,33.6394,204800.0
2011-05-19 09:45:00,33.97,33.99,33.81,33.91,204400.0,33.6692,33.689,33.5106,33.6097,204400.0
2011-05-19 09:50:00,33.91,34.04,33.87,34.02,161200.0,33.6097,33.7386,33.5701,33.7187,161200.0
2011-05-19 09:55:00,34.03,34.21,34.03,34.18,247200.0,33.7286,33.907,33.7286,33.8773,247200.0
2011-05-19 10:00:00,34.17,34.17,33.95,34.05,123200.0,33.8674,33.8674,33.6493,33.7485,123200.0
2011-05-19 10:05:00,34.02,34.04,33.75,33.75,154400.0,33.7187,33.7386,33.4511,33.4511,154400.0
2011-05-19 10:10:00,33.76,33.8,33.59,33.65,206400.0,33.461,33.5007,33.2925,33.352,206400.0
2011-05-19 10:15:00,33.65,33.75,33.61,33.75,123200.0,33.352,33.4511,33.3124,33.4511,123200.0
2011-05-19 10:20:00,33.74,33.9,33.72,33.82,94800.0,33.4412,33.5998,33.4214,33.5205,94800.0
2011-05-19 10:25:00,33.82,33.92,33.77,33.92,60000.0,33.5205,33.6196,33.4709,33.6196,60000.0
2011-05-19 10:30:00,33.87,33.93,33.85,33.85,104400.0,33.5701,33.6295,33.5502,33.5502,104400.0
2011-05-19 10:35:00,33.88,33.92,33.71,33.72,92400.0,33.58,33.6196,33.4115,33.4214,92400.0
2011-05-19 10:40:00,33.73,33.73,33.44,33.45,208400.0,33.4313,33.4313,33.1439,33.1538,208400.0
2011-05-19 10:45:00,33.44,33.54,33.4,33.49,205200.0,33.1439,33.243,33.1042,33.1934,205200.0
2011-05-19 10:50:00,33.49,33.49,33.44,33.46,39600.0,33.1934,33.1934,33.1439,33.1637,39600.0
2011-05-19 10:55:00,33.44,33.53,33.39,33.53,91600.0,33.1439,33.2331,33.0943,33.2331,91600.0
2011-05-19 11:00:00,33.51,33.56,33.48,33.52,122800.0,33.2132,33.2628,33.1835,33.2232,122800.0
2011-05-19 11:05:00,33.52,33.52,33.44,33.45,42800.0,33.2232,33.2232,33.1439,33.1538,42800.0
2011-05-19 11:10:00,33.45,33.57,33.42,33.57,112000.0,33.1538,33.2727,33.124,33.2727,112000.0
2011-05-19 11:15:00,33.55,33.58,33.49,33.57,96800.0,33.2529,33.2826,33.1934,33.2727,96800.0
2011-05-19 11:20:00,33.58,33.69,33.56,33.62,72000.0,33.2826,33.3917,33.2628,33.3223,72000.0
2011-05-19 11:25:00,33.62,33.7,33.62,33.65,112000.0,33.3223,33.4016,33.3223,33.352,112000.0
2011-05-19 11:30:00,33.66,33.72,33.62,33.65,107200.0,33.3619,33.4214,33.3223,33.352,107200.0
2011-05-19 11:35:00,33.65,33.74,33.65,33.73,108400.0,33.352,33.4412,33.352,33.4313,108400.0
2011-05-19 11:40:00,33.71,33.74,33.67,33.7,59200.0,33.4115,33.4412,33.3718,33.4016,59200.0
2011-05-19 11:45:00,33.7,33.77,33.68,33.74,77200.0,33.4016,33.4709,33.3817,33.4412,77200.0
2011-05-19 11:50:00,33.72,33.72,33.65,33.67,46800.0,33.4214,33.4214,33.352,33.3718,46800.0
2011-05-19 11:55:00,33.65,33.65,33.55,33.63,58000.0,33.352,33.352,33.2529,33.3322,58000.0
2011-05-19 12:00:00,33.61,33.65,33.6,33.63,82800.0,33.3124,33.352,33.3024,33.3322,82800.0
2011-05-19 12:05:00,33.65,33.75,33.63,33.74,57200.0,33.352,33.4511,33.3322,33.4412,57200.0
2011-05-19 12:10:00,33.77,33.87,33.75,33.87,111600.0,33.4709,33.5701,33.4511,33.5701,111600.0
2011-05-19 12:15:00,33.87,33.9,33.83,33.85,102000.0,33.5701,33.5998,33.5304,33.5502,102000.0
2011-05-19 12:20:00,33.86,33.87,33.77,33.8,68800.0,33.5601,33.5701,33.4709,33.5007,68800.0
2011-05-19 12:25:00,33.78,33.83,33.76,33.81,66800.0,33.4809,33.5304,33.461,33.5106,66800.0
2011-05-19 12:30:00,33.81,33.87,33.77,33.85,154000.0,33.5106,33.5701,33.4709,33.5502,154000.0
2011-05-19 12:35:00,33.86,33.93,33.86,33.9,83200.0,33.5601,33.6295,33.5601,33.5998,83200.0
2011-05-19 12:40:00,33.94,33.98,33.88,33.88,75200.0,33.6394,33.6791,33.58,33.58,75200.0
2011-05-19 12:45:00,33.9,33.91,33.81,33.88,65600.0,33.5998,33.6097,33.5106,33.58,65600.0
2011-05-19 12:50:00,33.87,33.98,33.85,33.95,120400.0,33.5701,33.6791,33.5502,33.6493,120400.0
2011-05-19 12:55:00,33.94,33.97,33.92,33.94,89600.0,33.6394,33.6692,33.6196,33.6394,89600.0
2011-05-19 13:00:00,33.95,33.98,33.93,33.96,55600.0,33.6493,33.6791,33.6295,33.6593,55600.0
2011-05-19 13:05:00,33.95,34.06,33.93,34.04,78000.0,33.6493,33.7584,33.6295,33.7386,78000.0
2011-05-19 13:10:00,34.04,34.04,33.99,34.01,56400.0,33.7386,33.7386,33.689,33.7088,56400.0
2011-05-19 13:15:00,34.0,34.04,33.97,34.01,61600.0,33.6989,33.7386,33.6692,33.7088,61600.0
2011-05-19 13:20:00,34.01,34.03,33.9,33.93,111600.0,33.7088,33.7286,33.5998,33.6295,111600.0
2011-05-19 13:25:00,33.91,33.94,33.88,33.93,40000.0,33.6097,33.6394,33.58,33.6295,40000.0
2011-05-19 13:30:00,33.92,34.0,33.92,34.0,117600.0,33.6196,33.6989,33.6196,33.6989,117600.0
2011-05-19 13:35:00,34.01,34.01,33.9,33.92,74000.0,33.7088,33.7088,33.5998,33.6196,74000.0
2011-05-19 13:40:00,33.93,33.93,33.83,33.83,87200.0,33.6295,33.6295,33.5304,33.5304,87200.0
2011-05-19 13:45:00,33.84,34.02,33.84,34.0,148800.0,33.5403,33.7187,33.5403,33.6989,148800.0
2011-05-19 13:50:00,34.02,34.02,33.95,34.0,99600.0,33.7187,33.7187,33.6493,33.6989,99600.0
2011-05-19 13:55:00,33.99,34.02,33.97,34.0,112800.0,33.689,33.7187,33.6692,33.6989,112800.0
2011-05-19 14:00:00,34.0,34.05,34.0,34.02,50400.0,33.6989,33.7485,33.6989,33.7187,50400.0
2011-05-19 14:05:00,34.02,34.05,33.98,34.0,129600.0,33.7187,33.7485,33.6791,33.6989,129600.0
2011-05-19 14:10:00,34.0,34.02,33.98,34.0,101600.0,33.6989,33.7187,33.6791,33.6989,101600.0
2011-05-19 14:15:00,33.99,34.01,33.91,33.94,298400.0,33.689,33.7088,33.6097,33.6394,298400.0
2011-05-19 14:20:00,33.91,33.98,33.9,33.93,229600.0,33.6097,33.6791,33.5998,33.6295,229600.0
2011-05-19 14:25:00,33.93,33.94,33.87,33.92,126000.0,33.6295,33.6394,33.5701,33.6196,126000.0
2011-05-19 14:30:00,33.92,33.94,33.88,33.88,88400.0,33.6196,33.6394,33.58,33.58,88400.0
2011-05-19 14:35:00,33.88,34.2,33.88,34.14,750800.0,33.58,33.8971,33.58,33.8377,750800.0
2011-05-19 14:40:00,34.14,34.2,34.02,34.04,273200.0,33.8377,33.8971,33.7187,33.7386,273200.0
2011-05-19 14:45:00,34.04,34.12,34.02,34.12,103200.0,33.7386,33.8178,33.7187,33.8178,103200.0
2011-05-19 14:50:00,34.13,34.36,34.11,34.3,445200.0,33.8278,34.0557,33.8079,33.9962,445200.0
2011-05-19 14:55:00,34.31,34.33,34.21,34.23,128800.0,34.0062,34.026,33.907,33.9269,128800.0
2011-05-19 15:00:00,34.21,34.25,34.18,34.21,167600.0,33.907,33.9467,33.8773,33.907,167600.0
2011-05-19 15:05:00,34.22,34.29,34.2,34.2,118000.0,33.917,33.9863,33.8971,33.8971,118000.0
2011-05-19 15:10:00,34.21,34.22,34.03,34.03,259600.0,33.907,33.917,33.7286,33.7286,259600.0
2011-05-19 15:15:00,34.04,34.06,33.91,33.94,266000.0,33.7386,33.7584,33.6097,33.6394,266000.0
2011-05-19 15:20:00,33.96,34.04,33.95,33.99,183600.0,33.6593,33.7386,33.6493,33.689,183600.0
2011-05-19 15:25:00,33.99,34.02,33.95,34.02,151200.0,33.689,33.7187,33.6493,33.7187,151200.0
2011-05-19 15:30:00,34.02,34.06,33.98,33.99,174800.0,33.7187,33.7584,33.6791,33.689,174800.0
2011-05-19 15:35:00,33.99,34.12,33.99,34.11,235200.0,33.689,33.8178,33.689,33.8079,235200.0
2011-05-19 15:40:00,34.11,34.14,34.08,34.13,245600.0,33.8079,33.8377,33.7782,33.8278,245600.0
2011-05-19 15:45:00,34.13,34.13,34.04,34.09,237200.0,33.8278,33.8278,33.7386,33.7881,237200.0
2011-05-19 15:50:00,34.09,34.12,34.03,34.09,373600.0,33.7881,33.8178,33.7286,33.7881,373600.0
2011-05-19 15:55:00,34.09,34.11,33.95,33.96,933600.0,33.7881,33.8079,33.6493,33.6593,933600.0
2011-05-20 09:30:00,36.33,36.71,35.63,36.33,2686800.0,36.0083,36.3849,35.3145,36.0083,2686800.0
2011-05-20 09:35:00,36.33,36.66,36.11,36.66,2391600.0,36.0083,36.3353,35.7902,36.3353,2391600.0
2011-05-20 09:40:00,36.67,36.97,36.5,36.95,1969600.0,36.3453,36.6426,36.1768,36.6228,1969600.0
2011-05-20 09:45:00,36.94,37.15,36.91,37.12,2329600.0,36.6129,36.821,36.5831,36.7913,2329600.0
2011-05-20 09:50:00,37.11,37.16,36.88,37.04,1555600.0,36.7814,36.8309,36.5534,36.712,1555600.0
2011-05-20 09:55:00,37.04,37.25,36.98,37.22,1826400.0,36.712,36.9201,36.6525,36.8904,1826400.0
2011-05-20 10:00:00,37.21,37.43,37.17,37.37,1615200.0,36.8805,37.0985,36.8408,37.0391,1615200.0
2011-05-20 10:05:00,37.38,37.38,36.88,36.94,1406800.0,37.049,37.049,36.5534,36.6129,1406800.0
2011-05-20 10:10:00,36.94,37.07,36.78,36.91,1070000.0,36.6129,36.7417,36.4543,36.5831,1070000.0
2011-05-20 10:15:00,36.91,37.0,36.75,36.8,605200.0,36.5831,36.6723,36.4246,36.4741,605200.0
2011-05-20 10:20:00,36.8,36.96,36.75,36.89,562000.0,36.4741,36.6327,36.4246,36.5633,562000.0
2011-05-20 10:25:00,36.9,37.23,36.84,37.17,774000.0,36.5732,36.9003,36.5138,36.8408,774000.0
2011-05-20 10:30:00,37.16,37.22,37.13,37.17,508000.0,36.8309,36.8904,36.8012,36.8408,508000.0
2011-05-20 10:35:00,37.17,37.27,37.13,37.21,692400.0,36.8408,36.9399,36.8012,36.8805,692400.0
2011-05-20 10:40:00,37.21,37.34,37.1,37.2,773200.0,36.8805,37.0093,36.7715,36.8706,773200.0
2011-05-20 10:45:00,37.2,37.26,37.02,37.26,630400.0,36.8706,36.93,36.6922,36.93,630400.0
2011-05-20 10:50:00,37.26,37.35,37.21,37.32,448400.0,36.93,37.0192,36.8805,36.9895,448400.0
2011-05-20 10:55:00,37.32,37.38,37.22,37.37,480800.0,36.9895,37.049,36.8904,37.0391,480800.0
2011-05-20 11:00:00,37.36,37.38,37.23,37.35,405600.0,37.0291,37.049,36.9003,37.0192,405600.0
2011-05-20 11:05:00,37.36,37.37,37.23,37.27,470800.0,37.0291,37.0391,36.9003,36.9399,470800.0
2011-05-20 11:10:00,37.26,37.28,37.15,37.16,392800.0,36.93,36.9499,36.821,36.8309,392800.0
2011-05-20 11:15:00,37.17,37.2,37.02,37.02,300000.0,36.8408,36.8706,36.6922,36.6922,300000.0
2011-05-20 11:20:00,37.03,37.11,37.0,37.07,294000.0,36.7021,36.7814,36.6723,36.7417,294000.0
2011-05-20 11:25:00,37.07,37.08,36.92,36.99,308000.0,36.7417,36.7516,36.593,36.6624,308000.0
2011-05-20 11:30:00,36.99,37.04,36.93,37.02,282400.0,36.6624,36.712,36.603,36.6922,282400.0
2011-05-20 11:35:00,37.03,37.1,36.95,36.95,316800.0,36.7021,36.7715,36.6228,36.6228,316800.0
2011-05-20 11:40:00,36.95,37.05,36.91,37.03,260000.0,36.6228,36.7219,36.5831,36.7021,260000.0
2011-05-20 11:45:00,37.02,37.05,36.91,36.94,166400.0,36.6922,36.7219,36.5831,36.6129,166400.0
2011-05-20 11:50:00,36.92,37.01,36.91,36.94,243200.0,36.593,36.6822,36.5831,36.6129,243200.0
2011-05-20 11:55:00,36.94,36.99,36.77,36.79,348000.0,36.6129,36.6624,36.4444,36.4642,348000.0
2011-05-20 12:00:00,36.77,36.89,36.77,36.86,277600.0,36.4444,36.5633,36.4444,36.5336,277600.0
2011-05-20 12:05:00,36.85,36.86,36.76,36.77,277600.0,36.5237,36.5336,36.4345,36.4444,277600.0
2011-05-20 12:10:00,36.77,36.87,36.75,36.85,314800.0,36.4444,36.5435,36.4246,36.5237,314800.0
2011-05-20 12:15:00,36.83,36.88,36.8,36.85,251200.0,36.5038,36.5534,36.4741,36.5237,251200.0
2011-05-20 12:20:00,36.84,37.0,36.83,36.92,236800.0,36.5138,36.6723,36.5038,36.593,236800.0
2011-05-20 12:25:00,36.91,36.94,36.88,36.93,121600.0,36.5831,36.6129,36.5534,36.603,121600.0
2011-05-20 12:30:00,36.94,36.94,36.9,36.91,256000.0,36.6129,36.6129,36.5732,36.5831,256000.0
2011-05-20 12:35:00,36.91,36.94,36.88,36.9,168000.0,36.5831,36.6129,36.5534,36.5732,168000.0
2011-05-20 12:40:00,36.89,36.89,36.66,36.66,374800.0,36.5633,36.5633,36.3353,36.3353,374800.0
2011-05-20 12:45:00,36.66,36.78,36.65,36.75,258400.0,36.3353,36.4543,36.3254,36.4246,258400.0
2011-05-20 12:50:00,36.73,36.82,36.73,36.81,157600.0,36.4047,36.4939,36.4047,36.484,157600.0
2011-05-20 12:55:00,36.82,36.83,36.77,36.78,130400.0,36.4939,36.5038,36.4444,36.4543,130400.0
2011-05-20 13:00:00,36.8,36.97,36.79,36.94,202800.0,36.4741,36.6426,36.4642,36.6129,202800.0
2011-05-20 13:05:00,36.96,36.96,36.88,36.92,117200.0,36.6327,36.6327,36.5534,36.593,117200.0
2011-05-20 13:10:00,36.91,36.97,36.91,36.92,107200.0,36.5831,36.6426,36.5831,36.593,107200.0
2011-05-20 13:15:00,36.91,36.95,36.83,36.9,146800.0,36.5831,36.6228,36.5038,36.5732,146800.0
2011-05-20 13:20:00,36.9,36.95,36.85,36.85,142000.0,36.5732,36.6228,36.5237,36.5237,142000.0
2011-05-20 13:25:00,36.86,36.87,36.7,36.75,222000.0,36.5336,36.5435,36.375,36.4246,222000.0
2011-05-20 13:30:00,36.74,36.81,36.74,36.78,166800.0,36.4146,36.484,36.4146,36.4543,166800.0
2011-05-20 13:35:00,36.78,36.9,36.77,36.88,126000.0,36.4543,36.5732,36.4444,36.5534,126000.0
2011-05-20 13:40:00,36.89,36.93,36.79,36.81,95200.0,36.5633,36.603,36.4642,36.484,95200.0
2011-05-20 13:45:00,36.82,36.83,36.77,36.81,134000.0,36.4939,36.5038,36.4444,36.484,134000.0
2011-05-20 13:50:00,36.81,36.83,36.79,36.8,118400.0,36.484,36.5038,36.4642,36.4741,118400.0
2011-05-20 13:55:00,36.79,36.82,36.75,36.81,160400.0,36.4642,36.4939,36.4246,36.484,160400.0
2011-05-20 14:00:00,36.82,36.88,36.81,36.86,148800.0,36.4939,36.5534,36.484,36.5336,148800.0
2011-05-20 14:05:00,36.85,36.87,36.83,36.83,116000.0,36.5237,36.5435,36.5038,36.5038,116000.0
2011-05-20 14:10:00,36.82,36.86,36.82,36.85,197600.0,36.4939,36.5336,36.4939,36.5237,197600.0
2011-05-20 14:15:00,36.85,36.87,36.84,36.87,249600.0,36.5237,36.5435,36.5138,36.5435,249600.0
2011-05-20 14:20:00,36.87,36.95,36.86,36.93,214000.0,36.5435,36.6228,36.5336,36.603,214000.0
2011-05-20 14:25:00,36.93,36.94,36.89,36.92,199200.0,36.603,36.6129,36.5633,36.593,199200.0
2011-05-20 14:30:00,36.91,37.1,36.9,37.01,586000.0,36.5831,36.7715,36.5732,36.6822,586000.0
2011-05-20 14:35:00,37.01,37.05,36.92,36.96,209600.0,36.6822,36.7219,36.593,36.6327,209600.0
2011-05-20 14:40:00,36.97,37.02,36.96,36.99,143600.0,36.6426,36.6922,36.6327,36.6624,143600.0
2011-05-20 14:45:00,36.99,37.06,36.99,37.05,201600.0,36.6624,36.7318,36.6624,36.7219,201600.0
2011-05-20 14:50:00,37.06,37.06,36.92,36.95,225200.0,36.7318,36.7318,36.593,36.6228,225200.0
2011-05-20 14:55:00,36.95,36.97,36.88,36.89,178400.0,36.6228,36.6426,36.5534,36.5633,178400.0
2011-05-20 15:00:00,36.88,36.89,36.75,36.78,356000.0,36.5534,36.5633,36.4246,36.4543,356000.0
2011-05-20 15:05:00,36.78,36.83,36.75,36.81,268000.0,36.4543,36.5038,36.4246,36.484,268000.0
2011-05-20 15:10:00,36.82,36.84,36.75,36.75,199600.0,36.4939,36.5138,36.4246,36.4246,199600.0
2011-05-20 15:15:00,36.77,36.82,36.7,36.78,337600.0,36.4444,36.4939,36.375,36.4543,337600.0
2011-05-20 15:20:00,36.78,36.8,36.75,36.75,248400.0,36.4543,36.4741,36.4246,36.4246,248400.0
2011-05-20 15:25:00,36.76,36.77,36.73,36.76,299600.0,36.4345,36.4444,36.4047,36.4345,299600.0
2011-05-20 15:30:00,36.76,36.76,36.7,36.72,246800.0,36.4345,36.4345,36.375,36.3948,246800.0
2011-05-20 15:35:00,36.73,36.76,36.72,36.74,207600.0,36.4047,36.4345,36.3948,36.4146,207600.0
2011-05-20 15:40:00,36.74,36.74,36.6,36.65,444400.0,36.4146,36.4146,36.2759,36.3254,444400.0
2011-05-20 15:45:00,36.64,36.65,36.38,36.48,840400.0,36.3155,36.3254,36.0578,36.1569,840400.0
2011-05-20 15:50:00,36.48,36.62,36.48,36.6,940000.0,36.1569,36.2957,36.1569,36.2759,940000.0
2011-05-20 15:55:00,36.6,36.68,36.58,36.66,1254800.0,36.2759,36.3552,36.2561,36.3353,1254800.0
2011-05-23 09:30:00,36.05,36.5,36.0,36.29,838800.0,35.7308,36.1768,35.6812,35.9686,838800.0
2011-05-23 09:35:00,36.39,36.4,36.17,36.24,541600.0,36.0677,36.0777,35.8497,35.9191,541600.0
2011-05-23 09:40:00,36.24,36.34,36.12,36.22,594400.0,35.9191,36.0182,35.8001,35.8992,594400.0
2011-05-23 09:45:00,36.22,36.43,36.04,36.22,594000.0,35.8992,36.1074,35.7208,35.8992,594000.0
2011-05-23 09:50:00,36.22,36.28,36.13,36.17,230000.0,35.8992,35.9587,35.81,35.8497,230000.0
2011-05-23 09:55:00,36.18,36.35,36.17,36.32,240000.0,35.8596,36.0281,35.8497,35.9984,240000.0
2011-05-23 10:00:00,36.32,36.34,36.17,36.26,248800.0,35.9984,36.0182,35.8497,35.9389,248800.0
2011-05-23 10:05:00,36.26,36.3,36.05,36.05,204800.0,35.9389,35.9785,35.7308,35.7308,204800.0
2011-05-23 10:10:00,36.05,36.13,35.81,35.81,484400.0,35.7308,35.81,35.4929,35.4929,484400.0
2011-05-23 10:15:00,35.83,36.01,35.81,35.9,198400.0,35.5127,35.6911,35.4929,35.5821,198400.0
2011-05-23 10:20:00,35.9,36.22,35.9,36.17,182000.0,35.5821,35.8992,35.5821,35.8497,182000.0
2011-05-23 10:25:00,36.17,36.21,36.1,36.16,94000.0,35.8497,35.8893,35.7803,35.8398,94000.0
2011-05-23 10:30:00,36.16,36.28,36.15,36.26,279600.0,35.8398,35.9587,35.8299,35.9389,279600.0
2011-05-23 10:35:00,36.24,36.48,36.24,36.36,216800.0,35.9191,36.1569,35.9191,36.038,216800.0
2011-05-23 10:40:00,36.36,36.4,36.29,36.38,128800.0,36.038,36.0777,35.9686,36.0578,128800.0
2011-05-23 10:45:00,36.38,36.39,36.29,36.38,125600.0,36.0578,36.0677,35.9686,36.0578,125600.0
2011-05-23 10:50:00,36.36,36.62,36.32,36.59,321600.0,36.038,36.2957,35.9984,36.266,321600.0
2011-05-23 10:55:00,36.57,36.63,36.52,36.58,330000.0,36.2461,36.3056,36.1966,36.2561,330000.0
2011-05-23 11:00:00,36.6,36.68,36.57,36.64,294000.0,36.2759,36.3552,36.2461,36.3155,294000.0
2011-05-23 11:05:00,36.65,36.68,36.37,36.46,241600.0,36.3254,36.3552,36.0479,36.1371,241600.0
2011-05-23 11:10:00,36.46,36.49,36.39,36.4,100800.0,36.1371,36.1669,36.0677,36.0777,100800.0
2011-05-23 11:15:00,36.38,36.38,36.22,36.27,156800.0,36.0578,36.0578,35.8992,35.9488,156800.0
2011-05-23 11:20:00,36.3,36.35,36.27,36.29,110000.0,35.9785,36.0281,35.9488,35.9686,110000.0
2011-05-23 11:25:00,36.29,36.46,36.29,36.44,136000.0,35.9686,36.1371,35.9686,36.1173,136000.0
2011-05-23 11:30:00,36.46,36.47,36.29,36.29,94400.0,36.1371,36.147,35.9686,35.9686,94400.0
2011-05-23 11:35:00,36.29,36.4,36.23,36.4,91600.0,35.9686,36.0777,35.9092,36.0777,91600.0
2011-05-23 11:40:00,36.4,36.4,36.24,36.37,131200.0,36.0777,36.0777,35.9191,36.0479,131200.0
2011-05-23 11:45:00,36.38,36.46,36.35,36.41,89600.0,36.0578,36.1371,36.0281,36.0876,89600.0
2011-05-23 11:50:00,36.4,36.56,36.4,36.56,146000.0,36.0777,36.2362,36.0777,36.2362,146000.0
2011-05-23 11:55:00,36.56,36.59,36.46,36.51,154800.0,36.2362,36.266,36.1371,36.1867,154800.0
2011-05-23 12:00:00,36.49,36.59,36.49,36.5,106400.0,36.1669,36.266,36.1669,36.1768,106400.0
2011-05-23 12:05:00,36.5,36.59,36.47,36.59,100000.0,36.1768,36.266,36.147,36.266,100000.0
2011-05-23 12:10:00,36.58,36.6,36.38,36.45,108400.0,36.2561,36.2759,36.0578,36.1272,108400.0
2011-05-23 12:15:00,36.42,36.45,36.31,36.41,97200.0,36.0975,36.1272,35.9884,36.0876,97200.0
2011-05-23 12:20:00,36.41,36.46,36.38,36.39,67200.0,36.0876,36.1371,36.0578,36.0677,67200.0
2011-05-23 12:25:00,36.37,36.47,36.37,36.47,47600.0,36.0479,36.147,36.0479,36.147,47600.0
2011-05-23 12:30:00,36.48,36.49,36.42,36.46,84000.0,36.1569,36.1669,36.0975,36.1371,84000.0
2011-05-23 12:35:00,36.48,36.48,36.42,36.45,56400.0,36.1569,36.1569,36.0975,36.1272,56400.0
2011-05-23 12:40:00,36.45,36.51,36.42,36.48,67600.0,36.1272,36.1867,36.0975,36.1569,67600.0
2011-05-23 12:45:00,36.49,36.57,36.48,36.54,92400.0,36.1669,36.2461,36.1569,36.2164,92400.0
2011-05-23 12:50:00,36.54,36.55,36.51,36.51,158800.0,36.2164,36.2263,36.1867,36.1867,158800.0
2011-05-23 12:55:00,36.51,36.53,36.49,36.52,75600.0,36.1867,36.2065,36.1669,36.1966,75600.0
2011-05-23 13:00:00,36.52,36.54,36.46,36.47,46800.0,36.1966,36.2164,36.1371,36.147,46800.0
2011-05-23 13:05:00,36.47,36.52,36.41,36.46,109600.0,36.147,36.1966,36.0876,36.1371,109600.0
2011-05-23 13:10:00,36.48,36.53,36.47,36.51,38800.0,36.1569,36.2065,36.147,36.1867,38800.0
2011-05-23 13:15:00,36.51,36.52,36.48,36.5,56800.0,36.1867,36.1966,36.1569,36.1768,56800.0
2011-05-23 13:20:00,36.49,36.53,36.49,36.53,67600.0,36.1669,36.2065,36.1669,36.2065,67600.0
2011-05-23 13:25:00,36.53,36.54,36.47,36.49,96400.0,36.2065,36.2164,36.147,36.1669,96400.0
2011-05-23 13:30:00,36.48,36.52,36.48,36.51,65600.0,36.1569,36.1966,36.1569,36.1867,65600.0
2011-05-23 13:35:00,36.52,36.53,36.46,36.47,82000.0,36.1966,36.2065,36.1371,36.147,82000.0
2011-05-23 13:40:00,36.47,36.53,36.47,36.49,130800.0,36.147,36.2065,36.147,36.1669,130800.0
2011-05-23 13:45:00,36.49,36.52,36.48,36.49,67600.0,36.1669,36.1966,36.1569,36.1669,67600.0
2011-05-23 13:50:00,36.5,36.51,36.48,36.48,90800.0,36.1768,36.1867,36.1569,36.1569,90800.0
2011-05-23 13:55:00,36.49,36.61,36.47,36.54,151200.0,36.1669,36.2858,36.147,36.2164,151200.0
2011-05-23 14:00:00,36.54,36.55,36.47,36.5,93600.0,36.2164,36.2263,36.147,36.1768,93600.0
2011-05-23 14:05:00,36.51,36.51,36.43,36.47,87600.0,36.1867,36.1867,36.1074,36.147,87600.0
2011-05-23 14:10:00,36.47,36.52,36.41,36.44,118400.0,36.147,36.1966,36.0876,36.1173,118400.0
2011-05-23 14:15:00,36.45,36.45,36.22,36.31,579200.0,36.1272,36.1272,35.8992,35.9884,579200.0
2011-05-23 14:20:00,36.28,36.4,36.28,36.34,292800.0,35.9587,36.0777,35.9587,36.0182,292800.0
2011-05-23 14:25:00,36.33,36.47,36.32,36.44,86800.0,36.0083,36.147,35.9984,36.1173,86800.0
2011-05-23 14:30:00,36.45,36.59,36.45,36.54,250800.0,36.1272,36.266,36.1272,36.2164,250800.0
2011-05-23 14:35:00,36.56,36.62,36.54,36.56,258000.0,36.2362,36.2957,36.2164,36.2362,258000.0
2011-05-23 14:40:00,36.55,36.62,36.55,36.59,123200.0,36.2263,36.2957,36.2263,36.266,123200.0
2011-05-23 14:45:00,36.59,36.7,36.51,36.53,253600.0,36.266,36.375,36.1867,36.2065,253600.0
2011-05-23 14:50:00,36.54,36.59,36.51,36.53,84000.0,36.2164,36.266,36.1867,36.2065,84000.0
2011-05-23 14:55:00,36.55,36.59,36.49,36.49,120400.0,36.2263,36.266,36.1669,36.1669,120400.0
2011-05-23 15:00:00,36.51,36.57,36.48,36.57,86800.0,36.1867,36.2461,36.1569,36.2461,86800.0
2011-05-23 15:05:00,36.56,36.62,36.55,36.55,115600.0,36.2362,36.2957,36.2263,36.2263,115600.0
2011-05-23 15:10:00,36.54,36.57,36.48,36.49,138800.0,36.2164,36.2461,36.1569,36.1669,138800.0
2011-05-23 15:15:00,36.49,36.49,36.43,36.45,110000.0,36.1669,36.1669,36.1074,36.1272,110000.0
2011-05-23 15:20:00,36.46,36.5,36.44,36.48,84000.0,36.1371,36.1768,36.1173,36.1569,84000.0
2011-05-23 15:25:00,36.47,36.49,36.41,36.45,164400.0,36.147,36.1669,36.0876,36.1272,164400.0
2011-05-23 15:30:00,36.45,36.48,36.39,36.41,91200.0,36.1272,36.1569,36.0677,36.0876,91200.0
2011-05-23 15:35:00,36.41,36.41,36.3,36.35,185600.0,36.0876,36.0876,35.9785,36.0281,185600.0
2011-05-23 15:40:00,36.35,36.39,36.29,36.3,205200.0,36.0281,36.0677,35.9686,35.9785,205200.0
2011-05-23 15:45:00,36.3,36.35,36.29,36.32,209200.0,35.9785,36.0281,35.9686,35.9984,209200.0
2011-05-23 15:50:00,36.32,36.34,36.29,36.3,341200.0,35.9984,36.0182,35.9686,35.9785,341200.0
2011-05-23 15:55:00,36.29,36.37,36.26,36.3,639600.0,35.9686,36.0479,35.9389,35.9785,639600.0
2011-05-24 09:30:00,36.95,37.13,36.88,36.98,1347600.0,36.6228,36.8012,36.5534,36.6525,1347600.0
2011-05-24 09:35:00,36.96,37.38,36.96,37.13,827600.0,36.6327,37.049,36.6327,36.8012,827600.0
2011-05-24 09:40:00,37.14,37.43,37.13,37.17,626800.0,36.8111,37.0985,36.8012,36.8408,626800.0
2011-05-24 09:45:00,37.16,37.47,37.15,37.41,692800.0,36.8309,37.1382,36.821,37.0787,692800.0
2011-05-24 09:50:00,37.4,37.44,37.22,37.3,506800.0,37.0688,37.1084,36.8904,36.9697,506800.0
2011-05-24 09:55:00,37.3,37.35,37.15,37.25,295600.0,36.9697,37.0192,36.821,36.9201,295600.0
2011-05-24 10:00:00,37.26,37.3,37.08,37.16,384000.0,36.93,36.9697,36.7516,36.8309,384000.0
2011-05-24 10:05:00,37.13,37.17,36.95,37.11,363200.0,36.8012,36.8408,36.6228,36.7814,363200.0
2011-05-24 10:10:00,37.13,37.37,37.13,37.37,435600.0,36.8012,37.0391,36.8012,37.0391,435600.0
2011-05-24 10:15:00,37.37,37.44,37.16,37.17,290000.0,37.0391,37.1084,36.8309,36.8408,290000.0
2011-05-24 10:20:00,37.18,37.2,37.05,37.05,174400.0,36.8507,36.8706,36.7219,36.7219,174400.0
2011-05-24 10:25:00,37.05,37.21,37.03,37.08,171600.0,36.7219,36.8805,36.7021,36.7516,171600.0
2011-05-24 10:30:00,37.05,37.12,36.94,37.05,267600.0,36.7219,36.7913,36.6129,36.7219,267600.0
2011-05-24 10:35:00,37.05,37.08,36.95,36.97,242400.0,36.7219,36.7516,36.6228,36.6426,242400.0
2011-05-24 10:40:00,36.98,37.11,36.95,37.11,198400.0,36.6525,36.7814,36.6228,36.7814,198400.0
2011-05-24 10:45:00,37.11,37.16,37.04,37.15,142400.0,36.7814,36.8309,36.712,36.821,142400.0
2011-05-24 10:50:00,37.16,37.23,37.14,37.22,126000.0,36.8309,36.9003,36.8111,36.8904,126000.0
2011-05-24 10:55:00,37.22,37.3,37.19,37.27,200800.0,36.8904,36.9697,36.8607,36.9399,200800.0
2011-05-24 11:00:00,37.27,37.41,37.27,37.33,268800.0,36.9399,37.0787,36.9399,36.9994,268800.0
2011-05-24 11:05:00,37.33,37.42,37.29,37.37,150000.0,36.9994,37.0886,36.9598,37.0391,150000.0
2011-05-24 11:10:00,37.37,37.46,37.37,37.46,204000.0,37.0391,37.1283,37.0391,37.1283,204000.0
2011-05-24 11:15:00,37.46,37.46,37.36,37.37,117600.0,37.1283,37.1283,37.0291,37.0391,117600.0
2011-05-24 11:20:00,37.36,37.37,37.23,37.27,214400.0,37.0291,37.0391,36.9003,36.9399,214400.0
2011-05-24 11:25:00,37.29,37.32,37.25,37.27,111200.0,36.9598,36.9895,36.9201,36.9399,111200.0
2011-05-24 11:30:00,37.26,37.32,37.25,37.29,155200.0,36.93,36.9895,36.9201,36.9598,155200.0
2011-05-24 11:35:00,37.29,37.3,37.25,37.26,104800.0,36.9598,36.9697,36.9201,36.93,104800.0
2011-05-24 11:40:00,37.25,37.3,37.22,37.28,132400.0,36.9201,36.9697,36.8904,36.9499,132400.0
2011-05-24 11:45:00,37.27,37.3,37.25,37.26,98400.0,36.9399,36.9697,36.9201,36.93,98400.0
2011-05-24 11:50:00,37.28,37.33,37.25,37.31,182800.0,36.9499,36.9994,36.9201,36.9796,182800.0
2011-05-24 11:55:00,37.31,37.37,37.26,37.35,135200.0,36.9796,37.0391,36.93,37.0192,135200.0
2011-05-24 12:00:00,37.34,37.36,37.32,37.36,91200.0,37.0093,37.0291,36.9895,37.0291,91200.0
2011-05-24 12:05:00,37.35,37.41,37.33,37.35,168000.0,37.0192,37.0787,36.9994,37.0192,168000.0
2011-05-24 12:10:00,37.34,37.43,37.34,37.41,144000.0,37.0093,37.0985,37.0093,37.0787,144000.0
2011-05-24 12:15:00,37.41,37.43,37.32,37.36,97600.0,37.0787,37.0985,36.9895,37.0291,97600.0
2011-05-24 12:20:00,37.35,37.35,37.29,37.34,94000.0,37.0192,37.0192,36.9598,37.0093,94000.0
2011-05-24 12:25:00,37.33,37.39,37.32,37.35,68400.0,36.9994,37.0589,36.9895,37.0192,68400.0
2011-05-24 12:30:00,37.37,37.4,37.32,37.34,94400.0,37.0391,37.0688,36.9895,37.0093,94400.0
2011-05-24 12:35:00,37.37,37.41,37.34,37.38,73200.0,37.0391,37.0787,37.0093,37.049,73200.0
2011-05-24 12:40:00,37.38,37.42,37.36,37.4,159200.0,37.049,37.0886,37.0291,37.0688,159200.0
2011-05-24 12:45:00,37.39,37.42,37.37,37.38,128400.0,37.0589,37.0886,37.0391,37.049,128400.0
2011-05-24 12:50:00,37.37,37.4,37.32,37.32,80400.0,37.0391,37.0688,36.9895,36.9895,80400.0
2011-05-24 12:55:00,37.33,37.33,37.25,37.27,106800.0,36.9994,36.9994,36.9201,36.9399,106800.0
2011-05-24 13:00:00,37.27,37.3,37.21,37.3,190800.0,36.9399,36.9697,36.8805,36.9697,190800.0
2011-05-24 13:05:00,37.31,37.36,37.31,37.33,46000.0,36.9796,37.0291,36.9796,36.9994,46000.0
2011-05-24 13:10:00,37.33,37.36,37.33,37.36,35200.0,36.9994,37.0291,36.9994,37.0291,35200.0
2011-05-24 13:15:00,37.36,37.37,37.28,37.28,90800.0,37.0291,37.0391,36.9499,36.9499,90800.0
2011-05-24 13:20:00,37.28,37.29,37.14,37.18,176400.0,36.9499,36.9598,36.8111,36.8507,176400.0
2011-05-24 13:25:00,37.16,37.22,37.13,37.16,79600.0,36.8309,36.8904,36.8012,36.8309,79600.0
2011-05-24 13:30:00,37.16,37.21,37.15,37.15,54400.0,36.8309,36.8805,36.821,36.821,54400.0
2011-05-24 13:35:00,37.15,37.2,37.15,37.16,67200.0,36.821,36.8706,36.821,36.8309,67200.0
2011-05-24 13:40:00,37.18,37.21,37.16,37.21,103200.0,36.8507,36.8805,36.8309,36.8805,103200.0
2011-05-24 13:45:00,37.21,37.21,37.16,37.17,92000.0,36.8805,36.8805,36.8309,36.8408,92000.0
2011-05-24 13:50:00,37.18,37.28,37.17,37.27,94800.0,36.8507,36.9499,36.8408,36.9399,94800.0
2011-05-24 13:55:00,37.27,37.27,37.24,37.27,101200.0,36.9399,36.9399,36.9102,36.9399,101200.0
2011-05-24 14:00:00,37.27,37.43,37.26,37.42,312400.0,36.9399,37.0985,36.93,37.0886,312400.0
2011-05-24 14:05:00,37.43,37.64,37.41,37.64,774400.0,37.0985,37.3067,37.0787,37.3067,774400.0
2011-05-24 14:10:00,37.63,37.86,37.62,37.78,657200.0,37.2968,37.5247,37.2868,37.4454,657200.0
2011-05-24 14:15:00,37.78,37.96,37.76,37.89,597600.0,37.4454,37.6238,37.4256,37.5545,597600.0
2011-05-24 14:20:00,37.87,37.93,37.71,37.73,408000.0,37.5346,37.5941,37.376,37.3959,408000.0
2011-05-24 14:25:00,37.73,37.78,37.66,37.72,249200.0,37.3959,37.4454,37.3265,37.386,249200.0
2011-05-24 14:30:00,37.73,37.85,37.69,37.85,431600.0,37.3959,37.5148,37.3562,37.5148,431600.0
2011-05-24 14:35:00,37.85,38.07,37.84,38.07,933200.0,37.5148,37.7329,37.5049,37.7329,933200.0
2011-05-24 14:40:00,38.08,38.09,37.9,37.98,422400.0,37.7428,37.7527,37.5644,37.6437,422400.0
2011-05-24 14:45:00,37.98,37.98,37.86,37.88,252400.0,37.6437,37.6437,37.5247,37.5445,252400.0
2011-05-24 14:50:00,37.89,37.9,37.72,37.8,531200.0,37.5545,37.5644,37.386,37.4653,531200.0
2011-05-24 14:55:00,37.81,37.95,37.73,37.75,345200.0,37.4752,37.6139,37.3959,37.4157,345200.0
2011-05-24 15:00:00,37.77,37.83,37.73,37.76,266400.0,37.4355,37.495,37.3959,37.4256,266400.0
2011-05-24 15:05:00,37.77,37.93,37.73,37.91,208400.0,37.4355,37.5941,37.3959,37.5743,208400.0
2011-05-24 15:10:00,37.91,37.93,37.77,37.8,211200.0,37.5743,37.5941,37.4355,37.4653,211200.0
2011-05-24 15:15:00,37.78,37.79,37.72,37.75,150000.0,37.4454,37.4553,37.386,37.4157,150000.0
2011-05-24 15:20:00,37.74,37.78,37.68,37.7,206400.0,37.4058,37.4454,37.3463,37.3661,206400.0
2011-05-24 15:25:00,37.71,37.76,37.67,37.69,146800.0,37.376,37.4256,37.3364,37.3562,146800.0
2011-05-24 15:30:00,37.7,37.77,37.66,37.67,234400.0,37.3661,37.4355,37.3265,37.3364,234400.0
2011-05-24 15:35:00,37.67,37.67,37.5,37.51,470800.0,37.3364,37.3364,37.1679,37.1778,470800.0
2011-05-24 15:40:00,37.53,37.6,37.51,37.56,465600.0,37.1976,37.267,37.1778,37.2274,465600.0
2011-05-24 15:45:00,37.57,37.62,37.54,37.56,348400.0,37.2373,37.2868,37.2076,37.2274,348400.0
2011-05-24 15:50:00,37.55,37.57,37.51,37.54,337200.0,37.2175,37.2373,37.1778,37.2076,337200.0
2011-05-24 15:55:00,37.54,37.66,37.53,37.65,780400.0,37.2076,37.3265,37.1976,37.3166,780400.0
2011-05-25 09:30:00,37.13,37.38,37.08,37.21,793200.0,36.8012,37.049,36.7516,36.8805,793200.0
2011-05-25 09:35:00,37.21,37.29,37.09,37.26,328800.0,36.8805,36.9598,36.7615,36.93,328800.0
2011-05-25 09:40:00,37.26,37.37,37.2,37.34,229200.0,36.93,37.0391,36.8706,37.0093,229200.0
2011-05-25 09:45:00,37.34,37.59,37.29,37.5,326800.0,37.0093,37.2571,36.9598,37.1679,326800.0
2011-05-25 09:50:00,37.51,37.6,37.42,37.6,304800.0,37.1778,37.267,37.0886,37.267,304800.0
2011-05-25 09:55:00,37.61,37.69,37.55,37.67,275600.0,37.2769,37.3562,37.2175,37.3364,275600.0
2011-05-25 10:00:00,37.67,37.71,37.6,37.6,262400.0,37.3364,37.376,37.267,37.267,262400.0
2011-05-25 10:05:00,37.59,37.7,37.54,37.57,235200.0,37.2571,37.3661,37.2076,37.2373,235200.0
2011-05-25 10:10:00,37.6,37.6,37.35,37.56,352800.0,37.267,37.267,37.0192,37.2274,352800.0
2011-05-25 10:15:00,37.54,37.56,37.45,37.52,89600.0,37.2076,37.2274,37.1184,37.1877,89600.0
2011-05-25 10:20:00,37.49,37.56,37.48,37.56,127600.0,37.158,37.2274,37.1481,37.2274,127600.0
2011-05-25 10:25:00,37.55,37.64,37.47,37.52,150400.0,37.2175,37.3067,37.1382,37.1877,150400.0
2011-05-25 10:30:00,37.51,37.68,37.48,37.55,159600.0,37.1778,37.3463,37.1481,37.2175,159600.0
2011-05-25 10:35:00,37.56,37.75,37.56,37.75,344800.0,37.2274,37.4157,37.2274,37.4157,344800.0
2011-05-25 10:40:00,37.75,37.81,37.72,37.74,236800.0,37.4157,37.4752,37.386,37.4058,236800.0
2011-05-25 10:45:00,37.74,37.79,37.73,37.75,104400.0,37.4058,37.4553,37.3959,37.4157,104400.0
2011-05-25 10:50:00,37.77,37.83,37.74,37.77,198800.0,37.4355,37.495,37.4058,37.4355,198800.0
2011-05-25 10:55:00,37.77,37.8,37.68,37.68,252400.0,37.4355,37.4653,37.3463,37.3463,252400.0
2011-05-25 11:00:00,37.69,37.89,37.65,37.86,219200.0,37.3562,37.5545,37.3166,37.5247,219200.0
2011-05-25 11:05:00,37.87,37.97,37.78,37.78,210800.0,37.5346,37.6337,37.4454,37.4454,210800.0
2011-05-25 11:10:00,37.79,37.85,37.71,37.74,155600.0,37.4553,37.5148,37.376,37.4058,155600.0
2011-05-25 11:15:00,37.74,37.74,37.53,37.6,139200.0,37.4058,37.4058,37.1976,37.267,139200.0
2011-05-25 11:20:00,37.6,37.73,37.6,37.65,138800.0,37.267,37.3959,37.267,37.3166,138800.0
2011-05-25 11:25:00,37.66,37.7,37.6,37.6,94800.0,37.3265,37.3661,37.267,37.267,94800.0
2011-05-25 11:30:00,37.62,37.67,37.62,37.63,66000.0,37.2868,37.3364,37.2868,37.2968,66000.0
2011-05-25 11:35:00,37.63,37.65,37.57,37.61,159600.0,37.2968,37.3166,37.2373,37.2769,159600.0
2011-05-25 11:40:00,37.62,37.67,37.6,37.66,73200.0,37.2868,37.3364,37.267,37.3265,73200.0
2011-05-25 11:45:00,37.65,37.76,37.65,37.73,66800.0,37.3166,37.4256,37.3166,37.3959,66800.0
2011-05-25 11:50:00,37.74,37.76,37.64,37.66,64800.0,37.4058,37.4256,37.3067,37.3265,64800.0
2011-05-25 11:55:00,37.66,37.68,37.6,37.68,91200.0,37.3265,37.3463,37.267,37.3463,91200.0
2011-05-25 12:00:00,37.68,37.75,37.68,37.73,46400.0,37.3463,37.4157,37.3463,37.3959,46400.0
2011-05-25 12:05:00,37.75,37.78,37.67,37.7,95200.0,37.4157,37.4454,37.3364,37.3661,95200.0
2011-05-25 12:10:00,37.7,37.7,37.65,37.66,47600.0,37.3661,37.3661,37.3166,37.3265,47600.0
2011-05-25 12:15:00,37.67,37.7,37.65,37.65,44800.0,37.3364,37.3661,37.3166,37.3166,44800.0
2011-05-25 12:20:00,37.63,37.75,37.6,37.73,104000.0,37.2968,37.4157,37.267,37.3959,104000.0
2011-05-25 12:25:00,37.75,37.81,37.72,37.81,30800.0,37.4157,37.4752,37.386,37.4752,30800.0
2011-05-25 12:30:00,37.8,37.85,37.79,37.83,58800.0,37.4653,37.5148,37.4553,37.495,58800.0
2011-05-25 12:35:00,37.83,37.91,37.83,37.89,104800.0,37.495,37.5743,37.495,37.5545,104800.0
2011-05-25 12:40:00,37.88,37.91,37.81,37.82,96800.0,37.5445,37.5743,37.4752,37.4851,96800.0
2011-05-25 12:45:00,37.83,37.88,37.82,37.84,28400.0,37.495,37.5445,37.4851,37.5049,28400.0
2011-05-25 12:50:00,37.84,37.89,37.82,37.87,32000.0,37.5049,37.5545,37.4851,37.5346,32000.0
2011-05-25 12:55:00,37.87,37.91,37.87,37.91,50400.0,37.5346,37.5743,37.5346,37.5743,50400.0
2011-05-25 13:00:00,37.89,37.93,37.88,37.91,73200.0,37.5545,37.5941,37.5445,37.5743,73200.0
2011-05-25 13:05:00,37.9,37.96,37.9,37.93,42000.0,37.5644,37.6238,37.5644,37.5941,42000.0
2011-05-25 13:10:00,37.94,37.95,37.89,37.92,120400.0,37.604,37.6139,37.5545,37.5842,120400.0
2011-05-25 13:15:00,37.91,37.94,37.81,37.9,126000.0,37.5743,37.604,37.4752,37.5644,126000.0
2011-05-25 13:20:00,37.91,37.91,37.83,37.83,37600.0,37.5743,37.5743,37.495,37.495,37600.0
2011-05-25 13:25:00,37.82,37.86,37.77,37.79,62400.0,37.4851,37.5247,37.4355,37.4553,62400.0
2011-05-25 13:30:00,37.78,37.78,37.73,37.76,72800.0,37.4454,37.4454,37.3959,37.4256,72800.0
2011-05-25 13:35:00,37.75,37.83,37.74,37.74,193200.0,37.4157,37.495,37.4058,37.4058,193200.0
2011-05-25 13:40:00,37.74,37.83,37.7,37.82,80000.0,37.4058,37.495,37.3661,37.4851,80000.0
2011-05-25 13:45:00,37.79,37.82,37.74,37.74,63600.0,37.4553,37.4851,37.4058,37.4058,63600.0
2011-05-25 13:50:00,37.76,37.77,37.73,37.77,56400.0,37.4256,37.4355,37.3959,37.4355,56400.0
2011-05-25 13:55:00,37.77,37.78,37.73,37.73,54400.0,37.4355,37.4454,37.3959,37.3959,54400.0
2011-05-25 14:00:00,37.74,37.78,37.71,37.73,81600.0,37.4058,37.4454,37.376,37.3959,81600.0
2011-05-25 14:05:00,37.72,37.76,37.7,37.73,132000.0,37.386,37.4256,37.3661,37.3959,132000.0
2011-05-25 14:10:00,37.72,37.79,37.71,37.76,62000.0,37.386,37.4553,37.376,37.4256,62000.0
2011-05-25 14:15:00,37.77,37.86,37.76,37.81,56000.0,37.4355,37.5247,37.4256,37.4752,56000.0
2011-05-25 14:20:00,37.83,37.83,37.77,37.78,32400.0,37.495,37.495,37.4355,37.4454,32400.0
2011-05-25 14:25:00,37.79,37.84,37.77,37.84,62800.0,37.4553,37.5049,37.4355,37.5049,62800.0
2011-05-25 14:30:00,37.84,37.85,37.8,37.84,38800.0,37.5049,37.5148,37.4653,37.5049,38800.0
2011-05-25 14:35:00,37.84,37.85,37.78,37.8,58000.0,37.5049,37.5148,37.4454,37.4653,58000.0
2011-05-25 14:40:00,37.82,37.84,37.73,37.75,100400.0,37.4851,37.5049,37.3959,37.4157,100400.0
2011-05-25 14:45:00,37.76,37.8,37.73,37.78,108000.0,37.4256,37.4653,37.3959,37.4454,108000.0
2011-05-25 14:50:00,37.79,37.8,37.73,37.74,160000.0,37.4553,37.4653,37.3959,37.4058,160000.0
2011-05-25 14:55:00,37.74,37.8,37.73,37.79,79600.0,37.4058,37.4653,37.3959,37.4553,79600.0
2011-05-25 15:00:00,37.79,37.88,37.77,37.86,80800.0,37.4553,37.5445,37.4355,37.5247,80800.0
2011-05-25 15:05:00,37.85,37.91,37.85,37.88,97600.0,37.5148,37.5743,37.5148,37.5445,97600.0
2011-05-25 15:10:00,37.88,37.9,37.83,37.87,95200.0,37.5445,37.5644,37.495,37.5346,95200.0
2011-05-25 15:15:00,37.87,37.9,37.83,37.85,59600.0,37.5346,37.5644,37.495,37.5148,59600.0
2011-05-25 15:20:00,37.85,37.89,37.8,37.82,118000.0,37.5148,37.5545,37.4653,37.4851,118000.0
2011-05-25 15:25:00,37.81,37.83,37.77,37.81,82000.0,37.4752,37.495,37.4355,37.4752,82000.0
2011-05-25 15:30:00,37.82,37.87,37.82,37.86,124800.0,37.4851,37.5346,37.4851,37.5247,124800.0
2011-05-25 15:35:00,37.86,37.92,37.86,37.88,195200.0,37.5247,37.5842,37.5247,37.5445,195200.0
2011-05-25 15:40:00,37.89,37.92,37.86,37.87,143600.0,37.5545,37.5842,37.5247,37.5346,143600.0
2011-05-25 15:45:00,37.86,37.87,37.76,37.78,298400.0,37.5247,37.5346,37.4256,37.4454,298400.0
2011-05-25 15:50:00,37.78,37.8,37.74,37.74,196000.0,37.4454,37.4653,37.4058,37.4058,196000.0
2011-05-25 15:55:00,37.74,37.77,37.73,37.74,344400.0,37.4058,37.4355,37.3959,37.4058,344400.0
2011-05-26 09:30:00,37.25,37.47,37.25,37.46,536800.0,36.9201,37.1382,36.9201,37.1283,536800.0
2011-05-26 09:35:00,37.46,37.67,37.46,37.54,186400.0,37.1283,37.3364,37.1283,37.2076,186400.0
2011-05-26 09:40:00,37.54,37.71,37.42,37.71,112800.0,37.2076,37.376,37.0886,37.376,112800.0
2011-05-26 09:45:00,37.68,37.81,37.63,37.79,186800.0,37.3463,37.4752,37.2968,37.4553,186800.0
2011-05-26 09:50:00,37.81,37.97,37.8,37.82,272400.0,37.4752,37.6337,37.4653,37.4851,272400.0
2011-05-26 09:55:00,37.82,37.84,37.67,37.77,270000.0,37.4851,37.5049,37.3364,37.4355,270000.0
2011-05-26 10:00:00,37.77,37.94,37.64,37.88,130400.0,37.4355,37.604,37.3067,37.5445,130400.0
2011-05-26 10:05:00,37.91,37.99,37.82,37.86,220800.0,37.5743,37.6536,37.4851,37.5247,220800.0
2011-05-26 10:10:00,37.85,37.91,37.69,37.72,191200.0,37.5148,37.5743,37.3562,37.386,191200.0
2011-05-26 10:15:00,37.69,37.81,37.69,37.77,109200.0,37.3562,37.4752,37.3562,37.4355,109200.0
2011-05-26 10:20:00,37.77,37.88,37.74,37.85,160000.0,37.4355,37.5445,37.4058,37.5148,160000.0
2011-05-26 10:25:00,37.85,38.02,37.84,38.0,202800.0,37.5148,37.6833,37.5049,37.6635,202800.0
2011-05-26 10:30:00,37.98,38.16,37.98,38.07,251600.0,37.6437,37.8221,37.6437,37.7329,251600.0
2011-05-26 10:35:00,38.07,38.18,38.06,38.13,238000.0,37.7329,37.8419,37.723,37.7923,238000.0
2011-05-26 10:40:00,38.13,38.19,38.1,38.13,216800.0,37.7923,37.8518,37.7626,37.7923,216800.0
2011-05-26 10:45:00,38.12,38.18,38.05,38.07,133200.0,37.7824,37.8419,37.713,37.7329,133200.0
2011-05-26 10:50:00,38.05,38.05,37.9,37.92,203200.0,37.713,37.713,37.5644,37.5842,203200.0
2011-05-26 10:55:00,37.9,37.93,37.82,37.89,118800.0,37.5644,37.5941,37.4851,37.5545,118800.0
2011-05-26 11:00:00,37.9,37.93,37.75,37.82,91600.0,37.5644,37.5941,37.4157,37.4851,91600.0
2011-05-26 11:05:00,37.8,37.9,37.76,37.85,55600.0,37.4653,37.5644,37.4256,37.5148,55600.0
2011-05-26 11:10:00,37.86,37.88,37.8,37.82,60400.0,37.5247,37.5445,37.4653,37.4851,60400.0
2011-05-26 11:15:00,37.81,37.9,37.72,37.9,161600.0,37.4752,37.5644,37.386,37.5644,161600.0
2011-05-26 11:20:00,37.88,37.89,37.8,37.8,48400.0,37.5445,37.5545,37.4653,37.4653,48400.0
2011-05-26 11:25:00,37.84,37.88,37.81,37.85,87600.0,37.5049,37.5445,37.4752,37.5148,87600.0
2011-05-26 11:30:00,37.87,37.97,37.86,37.88,48000.0,37.5346,37.6337,37.5247,37.5445,48000.0
2011-05-26 11:35:00,37.88,37.91,37.8,37.83,63600.0,37.5445,37.5743,37.4653,37.495,63600.0
2011-05-26 11:40:00,37.83,37.94,37.82,37.92,38800.0,37.495,37.604,37.4851,37.5842,38800.0
2011-05-26 11:45:00,37.92,37.95,37.88,37.94,51200.0,37.5842,37.6139,37.5445,37.604,51200.0
2011-05-26 11:50:00,37.93,37.97,37.9,37.92,70400.0,37.5941,37.6337,37.5644,37.5842,70400.0
2011-05-26 11:55:00,37.94,37.96,37.92,37.96,20800.0,37.604,37.6238,37.5842,37.6238,20800.0
2011-05-26 12:00:00,37.96,37.97,37.92,37.93,48400.0,37.6238,37.6337,37.5842,37.5941,48400.0
2011-05-26 12:05:00,37.93,37.93,37.88,37.89,34400.0,37.5941,37.5941,37.5445,37.5545,34400.0
2011-05-26 12:10:00,37.89,37.97,37.89,37.93,45600.0,37.5545,37.6337,37.5545,37.5941,45600.0
2011-05-26 12:15:00,37.93,37.97,37.91,37.97,78400.0,37.5941,37.6337,37.5743,37.6337,78400.0
2011-05-26 12:20:00,37.97,38.04,37.96,38.01,133600.0,37.6337,37.7031,37.6238,37.6734,133600.0
2011-05-26 12:25:00,38.01,38.08,38.0,38.08,40400.0,37.6734,37.7428,37.6635,37.7428,40400.0
2011-05-26 12:30:00,38.08,38.1,38.06,38.1,84000.0,37.7428,37.7626,37.723,37.7626,84000.0
2011-05-26 12:35:00,38.09,38.1,38.07,38.09,30000.0,37.7527,37.7626,37.7329,37.7527,30000.0
2011-05-26 12:40:00,38.07,38.11,38.05,38.09,165600.0,37.7329,37.7725,37.713,37.7527,165600.0
2011-05-26 12:45:00,38.09,38.1,38.08,38.1,78800.0,37.7527,37.7626,37.7428,37.7626,78800.0
2011-05-26 12:50:00,38.1,38.1,38.08,38.1,68400.0,37.7626,37.7626,37.7428,37.7626,68400.0
2011-05-26 12:55:00,38.1,38.1,38.02,38.07,105600.0,37.7626,37.7626,37.6833,37.7329,105600.0
2011-05-26 13:00:00,38.08,38.1,38.06,38.08,43600.0,37.7428,37.7626,37.723,37.7428,43600.0
2011-05-26 13:05:00,38.09,38.1,38.08,38.1,81200.0,37.7527,37.7626,37.7428,37.7626,81200.0
2011-05-26 13:10:00,38.1,38.13,38.09,38.13,113200.0,37.7626,37.7923,37.7527,37.7923,113200.0
2011-05-26 13:15:00,38.13,38.15,38.09,38.1,128400.0,37.7923,37.8122,37.7527,37.7626,128400.0
2011-05-26 13:20:00,38.11,38.12,38.07,38.1,80000.0,37.7725,37.7824,37.7329,37.7626,80000.0
2011-05-26 13:25:00,38.12,38.12,38.04,38.05,56400.0,37.7824,37.7824,37.7031,37.713,56400.0
2011-05-26 13:30:00,38.06,38.1,38.04,38.09,40400.0,37.723,37.7626,37.7031,37.7527,40400.0
2011-05-26 13:35:00,38.09,38.09,38.01,38.02,98000.0,37.7527,37.7527,37.6734,37.6833,98000.0
2011-05-26 13:40:00,38.02,38.03,37.99,38.0,75200.0,37.6833,37.6932,37.6536,37.6635,75200.0
2011-05-26 13:45:00,37.98,38.02,37.98,38.01,40000.0,37.6437,37.6833,37.6437,37.6734,40000.0
2011-05-26 13:50:00,38.01,38.05,38.01,38.01,64800.0,37.6734,37.713,37.6734,37.6734,64800.0
2011-05-26 13:55:00,38.01,38.04,38.01,38.04,34800.0,37.6734,37.7031,37.6734,37.7031,34800.0
2011-05-26 14:00:00,38.03,38.12,38.03,38.12,71600.0,37.6932,37.7824,37.6932,37.7824,71600.0
2011-05-26 14:05:00,38.12,38.13,38.1,38.12,40400.0,37.7824,37.7923,37.7626,37.7824,40400.0
2011-05-26 14:10:00,38.12,38.14,38.1,38.13,66400.0,37.7824,37.8022,37.7626,37.7923,66400.0
2011-05-26 14:15:00,38.13,38.13,38.11,38.13,34400.0,37.7923,37.7923,37.7725,37.7923,34400.0
2011-05-26 14:20:00,38.13,38.14,38.11,38.11,94400.0,37.7923,37.8022,37.7725,37.7725,94400.0
2011-05-26 14:25:00,38.12,38.19,38.12,38.17,146000.0,37.7824,37.8518,37.7824,37.832,146000.0
2011-05-26 14:30:00,38.16,38.19,38.15,38.16,82800.0,37.8221,37.8518,37.8122,37.8221,82800.0
2011-05-26 14:35:00,38.16,38.23,38.13,38.16,185200.0,37.8221,37.8914,37.7923,37.8221,185200.0
2011-05-26 14:40:00,38.15,38.19,38.12,38.12,86800.0,37.8122,37.8518,37.7824,37.7824,86800.0
2011-05-26 14:45:00,38.12,38.16,38.09,38.11,67200.0,37.7824,37.8221,37.7527,37.7725,67200.0
2011-05-26 14:50:00,38.12,38.13,38.05,38.06,124400.0,37.7824,37.7923,37.713,37.723,124400.0
2011-05-26 14:55:00,38.06,38.12,38.06,38.1,74000.0,37.723,37.7824,37.723,37.7626,74000.0
2011-05-26 15:00:00,38.08,38.11,38.06,38.11,124000.0,37.7428,37.7725,37.723,37.7725,124000.0
2011-05-26 15:05:00,38.11,38.19,38.1,38.18,99600.0,37.7725,37.8518,37.7626,37.8419,99600.0
2011-05-26 15:10:00,38.18,38.22,38.17,38.2,284800.0,37.8419,37.8815,37.832,37.8617,284800.0
2011-05-26 15:15:00,38.2,38.25,38.2,38.25,387200.0,37.8617,37.9113,37.8617,37.9113,387200.0
2011-05-26 15:20:00,38.24,38.33,38.24,38.32,255600.0,37.9014,37.9906,37.9014,37.9806,255600.0
2011-05-26 15:25:00,38.32,38.38,38.3,38.37,190800.0,37.9806,38.0401,37.9608,38.0302,190800.0
2011-05-26 15:30:00,38.36,38.38,38.32,38.35,174000.0,38.0203,38.0401,37.9806,38.0104,174000.0
2011-05-26 15:35:00,38.35,38.35,38.29,38.31,143600.0,38.0104,38.0104,37.9509,37.9707,143600.0
2011-05-26 15:40:00,38.31,38.5,38.3,38.48,432000.0,37.9707,38.1591,37.9608,38.1392,432000.0
2011-05-26 15:45:00,38.47,38.47,38.39,38.41,212800.0,38.1293,38.1293,38.05,38.0699,212800.0
2011-05-26 15:50:00,38.41,38.49,38.41,38.48,344000.0,38.0699,38.1491,38.0699,38.1392,344000.0
2011-05-26 15:55:00,38.49,38.49,38.38,38.38,566800.0,38.1491,38.1491,38.0401,38.0401,566800.0
2011-05-27 09:30:00,38.25,38.31,38.0,38.1,483600.0,37.9113,37.9707,37.6635,37.7626,483600.0
2011-05-27 09:35:00,38.1,38.25,38.1,38.14,118400.0,37.7626,37.9113,37.7626,37.8022,118400.0
2011-05-27 09:40:00,38.17,38.17,37.82,37.82,468000.0,37.832,37.832,37.4851,37.4851,468000.0
2011-05-27 09:45:00,37.85,37.99,37.82,37.89,250800.0,37.5148,37.6536,37.4851,37.5545,250800.0
2011-05-27 09:50:00,37.9,37.92,37.75,37.77,315200.0,37.5644,37.5842,37.4157,37.4355,315200.0
2011-05-27 09:55:00,37.79,38.02,37.77,37.94,227200.0,37.4553,37.6833,37.4355,37.604,227200.0
2011-05-27 10:00:00,37.94,37.99,37.81,37.94,368000.0,37.604,37.6536,37.4752,37.604,368000.0
2011-05-27 10:05:00,37.95,37.98,37.89,37.96,58800.0,37.6139,37.6437,37.5545,37.6238,58800.0
2011-05-27 10:10:00,37.96,37.97,37.84,37.88,170000.0,37.6238,37.6337,37.5049,37.5445,170000.0
2011-05-27 10:15:00,37.9,38.06,37.88,38.04,199200.0,37.5644,37.723,37.5445,37.7031,199200.0
2011-05-27 10:20:00,38.04,38.1,37.97,38.1,191600.0,37.7031,37.7626,37.6337,37.7626,191600.0
2011-05-27 10:25:00,38.09,38.15,38.06,38.11,309200.0,37.7527,37.8122,37.723,37.7725,309200.0
2011-05-27 10:30:00,38.1,38.13,38.04,38.04,160400.0,37.7626,37.7923,37.7031,37.7031,160400.0
2011-05-27 10:35:00,38.05,38.1,38.0,38.05,122800.0,37.713,37.7626,37.6635,37.713,122800.0
2011-05-27 10:40:00,38.05,38.13,38.04,38.12,53200.0,37.713,37.7923,37.7031,37.7824,53200.0
2011-05-27 10:45:00,38.13,38.25,38.13,38.23,126000.0,37.7923,37.9113,37.7923,37.8914,126000.0
2011-05-27 10:50:00,38.24,38.25,38.21,38.23,211200.0,37.9014,37.9113,37.8716,37.8914,211200.0
2011-05-27 10:55:00,38.23,38.24,38.13,38.13,106800.0,37.8914,37.9014,37.7923,37.7923,106800.0
2011-05-27 11:00:00,38.13,38.21,38.11,38.17,110000.0,37.7923,37.8716,37.7725,37.832,110000.0
2011-05-27 11:05:00,38.17,38.18,38.02,38.04,64800.0,37.832,37.8419,37.6833,37.7031,64800.0
2011-05-27 11:10:00,38.04,38.1,38.03,38.08,83200.0,37.7031,37.7626,37.6932,37.7428,83200.0
2011-05-27 11:15:00,38.08,38.09,38.05,38.07,61200.0,37.7428,37.7527,37.713,37.7329,61200.0
2011-05-27 11:20:00,38.07,38.07,38.02,38.05,66400.0,37.7329,37.7329,37.6833,37.713,66400.0
2011-05-27 11:25:00,38.03,38.05,38.0,38.02,68000.0,37.6932,37.713,37.6635,37.6833,68000.0
2011-05-27 11:30:00,38.01,38.04,38.0,38.04,67200.0,37.6734,37.7031,37.6635,37.7031,67200.0
2011-05-27 11:35:00,38.02,38.09,38.01,38.09,52000.0,37.6833,37.7527,37.6734,37.7527,52000.0
2011-05-27 11:40:00,38.09,38.15,38.08,38.14,73200.0,37.7527,37.8122,37.7428,37.8022,73200.0
2011-05-27 11:45:00,38.14,38.19,38.13,38.17,65600.0,37.8022,37.8518,37.7923,37.832,65600.0
2011-05-27 11:50:00,38.18,38.21,38.16,38.21,64000.0,37.8419,37.8716,37.8221,37.8716,64000.0
2011-05-27 11:55:00,38.2,38.23,38.16,38.17,54400.0,37.8617,37.8914,37.8221,37.832,54400.0
2011-05-27 12:00:00,38.17,38.18,38.04,38.04,123200.0,37.832,37.8419,37.7031,37.7031,123200.0
2011-05-27 12:05:00,38.03,38.05,38.0,38.04,76400.0,37.6932,37.713,37.6635,37.7031,76400.0
2011-05-27 12:10:00,38.04,38.1,38.02,38.09,62800.0,37.7031,37.7626,37.6833,37.7527,62800.0
2011-05-27 12:15:00,38.1,38.12,38.08,38.11,41200.0,37.7626,37.7824,37.7428,37.7725,41200.0
2011-05-27 12:20:00,38.1,38.11,38.06,38.08,41200.0,37.7626,37.7725,37.723,37.7428,41200.0
2011-05-27 12:25:00,38.07,38.09,38.05,38.07,34400.0,37.7329,37.7527,37.713,37.7329,34400.0
2011-05-27 12:30:00,38.07,38.09,38.03,38.04,50800.0,37.7329,37.7527,37.6932,37.7031,50800.0
2011-05-27 12:35:00,38.03,38.06,38.03,38.04,43600.0,37.6932,37.723,37.6932,37.7031,43600.0
2011-05-27 12:40:00,38.04,38.04,38.02,38.02,36400.0,37.7031,37.7031,37.6833,37.6833,36400.0
2011-05-27 12:45:00,38.02,38.06,38.0,38.06,49600.0,37.6833,37.723,37.6635,37.723,49600.0
2011-05-27 12:50:00,38.07,38.08,37.98,38.0,73200.0,37.7329,37.7428,37.6437,37.6635,73200.0
2011-05-27 12:55:00,37.99,38.0,37.96,37.96,56800.0,37.6536,37.6635,37.6238,37.6238,56800.0
2011-05-27 13:00:00,37.95,37.95,37.91,37.93,84400.0,37.6139,37.6139,37.5743,37.5941,84400.0
2011-05-27 13:05:00,37.93,37.97,37.92,37.96,42800.0,37.5941,37.6337,37.5842,37.6238,42800.0
2011-05-27 13:10:00,37.96,37.99,37.93,37.95,69600.0,37.6238,37.6536,37.5941,37.6139,69600.0
2011-05-27 13:15:00,37.95,37.95,37.85,37.88,108400.0,37.6139,37.6139,37.5148,37.5445,108400.0
2011-05-27 13:20:00,37.88,37.89,37.85,37.89,44800.0,37.5445,37.5545,37.5148,37.5545,44800.0
2011-05-27 13:25:00,37.89,37.93,37.87,37.92,56400.0,37.5545,37.5941,37.5346,37.5842,56400.0
2011-05-27 13:30:00,37.93,37.93,37.88,37.89,40400.0,37.5941,37.5941,37.5445,37.5545,40400.0
2011-05-27 13:35:00,37.89,37.9,37.85,37.88,88400.0,37.5545,37.5644,37.5148,37.5445,88400.0
2011-05-27 13:40:00,37.88,37.96,37.88,37.94,77200.0,37.5445,37.6238,37.5445,37.604,77200.0
2011-05-27 13:45:00,37.95,38.08,37.94,38.06,97200.0,37.6139,37.7428,37.604,37.723,97200.0
2011-05-27 13:50:00,38.05,38.06,38.01,38.05,97200.0,37.713,37.723,37.6734,37.713,97200.0
2011-05-27 13:55:00,38.05,38.05,38.01,38.03,38800.0,37.713,37.713,37.6734,37.6932,38800.0
2011-05-27 14:00:00,38.03,38.1,38.03,38.06,76000.0,37.6932,37.7626,37.6932,37.723,76000.0
2011-05-27 14:05:00,38.05,38.12,38.05,38.11,62400.0,37.713,37.7824,37.713,37.7725,62400.0
2011-05-27 14:10:00,38.11,38.12,38.06,38.06,52400.0,37.7725,37.7824,37.723,37.723,52400.0
2011-05-27 14:15:00,38.06,38.08,38.02,38.06,58000.0,37.723,37.7428,37.6833,37.723,58000.0
2011-05-27 14:20:00,38.06,38.08,38.01,38.02,51600.0,37.723,37.7428,37.6734,37.6833,51600.0
2011-05-27 14:25:00,38.02,38.02,37.91,37.91,75200.0,37.6833,37.6833,37.5743,37.5743,75200.0
2011-05-27 14:30:00,37.93,37.93,37.9,37.92,61200.0,37.5941,37.5941,37.5644,37.5842,61200.0
2011-05-27 14:35:00,37.92,37.95,37.92,37.94,55600.0,37.5842,37.6139,37.5842,37.604,55600.0
2011-05-27 14:40:00,37.94,37.94,37.88,37.88,100400.0,37.604,37.604,37.5445,37.5445,100400.0
2011-05-27 14:45:00,37.88,37.88,37.85,37.85,94800.0,37.5445,37.5445,37.5148,37.5148,94800.0
2011-05-27 14:50:00,37.85,37.87,37.83,37.85,86800.0,37.5148,37.5346,37.495,37.5148,86800.0
2011-05-27 14:55:00,37.87,37.89,37.84,37.88,83600.0,37.5346,37.5545,37.5049,37.5445,83600.0
2011-05-27 15:00:00,37.89,37.9,37.84,37.88,96400.0,37.5545,37.5644,37.5049,37.5445,96400.0
2011-05-27 15:05:00,37.88,37.9,37.87,37.9,84000.0,37.5445,37.5644,37.5346,37.5644,84000.0
2011-05-27 15:10:00,37.9,37.91,37.88,37.89,171200.0,37.5644,37.5743,37.5445,37.5545,171200.0
2011-05-27 15:15:00,37.88,37.9,37.88,37.9,117600.0,37.5445,37.5644,37.5445,37.5644,117600.0
2011-05-27 15:20:00,37.9,37.9,37.87,37.88,94000.0,37.5644,37.5644,37.5346,37.5445,94000.0
2011-05-27 15:25:00,37.88,37.94,37.88,37.91,110000.0,37.5445,37.604,37.5445,37.5743,110000.0
2011-05-27 15:30:00,37.9,37.91,37.87,37.9,238000.0,37.5644,37.5743,37.5346,37.5644,238000.0
2011-05-27 15:35:00,37.9,37.98,37.9,37.96,209600.0,37.5644,37.6437,37.5644,37.6238,209600.0
2011-05-27 15:40:00,37.94,37.94,37.88,37.89,190000.0,37.604,37.604,37.5445,37.5545,190000.0
2011-05-27 15:45:00,37.88,37.91,37.83,37.84,374400.0,37.5445,37.5743,37.495,37.5049,374400.0
2011-05-27 15:50:00,37.84,37.85,37.77,37.79,260400.0,37.5049,37.5148,37.4355,37.4553,260400.0
2011-05-27 15:55:00,37.8,37.88,37.79,37.82,477200.0,37.4653,37.5445,37.4553,37.4851,477200.0
2011-05-31 09:30:00,38.01,38.02,37.55,37.66,338400.0,37.6734,37.6833,37.2175,37.3265,338400.0
2011-05-31 09:35:00,37.65,37.77,37.63,37.77,152400.0,37.3166,37.4355,37.2968,37.4355,152400.0
2011-05-31 09:40:00,37.75,37.88,37.68,37.69,261600.0,37.4157,37.5445,37.3463,37.3562,261600.0
2011-05-31 09:45:00,37.68,37.71,37.58,37.7,74000.0,37.3463,37.376,37.2472,37.3661,74000.0
2011-05-31 09:50:00,37.69,37.8,37.69,37.79,76800.0,37.3562,37.4653,37.3562,37.4553,76800.0
2011-05-31 09:55:00,37.79,37.81,37.7,37.71,66800.0,37.4553,37.4752,37.3661,37.376,66800.0
2011-05-31 10:00:00,37.71,37.72,37.44,37.44,184400.0,37.376,37.386,37.1084,37.1084,184400.0
2011-05-31 10:05:00,37.45,37.56,37.45,37.54,108000.0,37.1184,37.2274,37.1184,37.2076,108000.0
2011-05-31 10:10:00,37.53,37.54,37.44,37.45,100400.0,37.1976,37.2076,37.1084,37.1184,100400.0
2011-05-31 10:15:00,37.45,37.48,37.28,37.34,207600.0,37.1184,37.1481,36.9499,37.0093,207600.0
2011-05-31 10:20:00,37.34,37.44,37.28,37.39,94800.0,37.0093,37.1084,36.9499,37.0589,94800.0
2011-05-31 10:25:00,37.4,37.4,37.34,37.34,94800.0,37.0688,37.0688,37.0093,37.0093,94800.0
2011-05-31 10:30:00,37.34,37.43,37.3,37.43,132000.0,37.0093,37.0985,36.9697,37.0985,132000.0
2011-05-31 10:35:00,37.43,37.48,37.43,37.46,102400.0,37.0985,37.1481,37.0985,37.1283,102400.0
2011-05-31 10:40:00,37.46,37.51,37.46,37.47,129600.0,37.1283,37.1778,37.1283,37.1382,129600.0
2011-05-31 10:45:00,37.48,37.6,37.47,37.58,82400.0,37.1481,37.267,37.1382,37.2472,82400.0
2011-05-31 10:50:00,37.55,37.6,37.51,37.6,112000.0,37.2175,37.267,37.1778,37.267,112000.0
2011-05-31 10:55:00,37.6,37.63,37.57,37.58,52400.0,37.267,37.2968,37.2373,37.2472,52400.0
2011-05-31 11:00:00,37.59,37.63,37.57,37.63,66400.0,37.2571,37.2968,37.2373,37.2968,66400.0
2011-05-31 11:05:00,37.61,37.63,37.6,37.61,82400.0,37.2769,37.2968,37.267,37.2769,82400.0
2011-05-31 11:10:00,37.6,37.63,37.59,37.62,46400.0,37.267,37.2968,37.2571,37.2868,46400.0
2011-05-31 11:15:00,37.6,37.63,37.6,37.61,30000.0,37.267,37.2968,37.267,37.2769,30000.0
2011-05-31 11:20:00,37.61,37.65,37.61,37.65,52400.0,37.2769,37.3166,37.2769,37.3166,52400.0
2011-05-31 11:25:00,37.65,37.69,37.59,37.62,61200.0,37.3166,37.3562,37.2571,37.2868,61200.0
2011-05-31 11:30:00,37.63,37.74,37.63,37.72,48800.0,37.2968,37.4058,37.2968,37.386,48800.0
2011-05-31 11:35:00,37.72,37.72,37.63,37.63,57200.0,37.386,37.386,37.2968,37.2968,57200.0
2011-05-31 11:40:00,37.62,37.65,37.6,37.61,46000.0,37.2868,37.3166,37.267,37.2769,46000.0
2011-05-31 11:45:00,37.6,37.63,37.58,37.63,58000.0,37.267,37.2968,37.2472,37.2968,58000.0
2011-05-31 11:50:00,37.62,37.65,37.6,37.64,25600.0,37.2868,37.3166,37.267,37.3067,25600.0
2011-05-31 11:55:00,37.64,37.64,37.52,37.55,88400.0,37.3067,37.3067,37.1877,37.2175,88400.0
2011-05-31 12:00:00,37.54,37.54,37.49,37.51,97200.0,37.2076,37.2076,37.158,37.1778,97200.0
2011-05-31 12:05:00,37.52,37.59,37.51,37.57,86400.0,37.1877,37.2571,37.1778,37.2373,86400.0
2011-05-31 12:10:00,37.57,37.58,37.52,37.55,46400.0,37.2373,37.2472,37.1877,37.2175,46400.0
2011-05-31 12:15:00,37.56,37.57,37.5,37.52,54400.0,37.2274,37.2373,37.1679,37.1877,54400.0
2011-05-31 12:20:00,37.52,37.58,37.51,37.55,49600.0,37.1877,37.2472,37.1778,37.2175,49600.0
2011-05-31 12:25:00,37.56,37.6,37.5,37.52,62800.0,37.2274,37.267,37.1679,37.1877,62800.0
2011-05-31 12:30:00,37.52,37.54,37.46,37.46,66400.0,37.1877,37.2076,37.1283,37.1283,66400.0
2011-05-31 12:35:00,37.46,37.51,37.46,37.51,54400.0,37.1283,37.1778,37.1283,37.1778,54400.0
2011-05-31 12:40:00,37.5,37.6,37.5,37.54,57200.0,37.1679,37.267,37.1679,37.2076,57200.0
2011-05-31 12:45:00,37.53,37.57,37.49,37.51,52000.0,37.1976,37.2373,37.158,37.1778,52000.0
2011-05-31 12:50:00,37.52,37.56,37.51,37.52,125200.0,37.1877,37.2274,37.1778,37.1877,125200.0
2011-05-31 12:55:00,37.52,37.54,37.49,37.51,56800.0,37.1877,37.2076,37.158,37.1778,56800.0
2011-05-31 13:00:00,37.51,37.64,37.51,37.64,97600.0,37.1778,37.3067,37.1778,37.3067,97600.0
2011-05-31 13:05:00,37.63,37.66,37.62,37.63,108800.0,37.2968,37.3265,37.2868,37.2968,108800.0
2011-05-31 13:10:00,37.63,37.63,37.58,37.6,81200.0,37.2968,37.2968,37.2472,37.267,81200.0
2011-05-31 13:15:00,37.6,37.63,37.57,37.63,56000.0,37.267,37.2968,37.2373,37.2968,56000.0
2011-05-31 13:20:00,37.63,37.72,37.61,37.72,61600.0,37.2968,37.386,37.2769,37.386,61600.0
2011-05-31 13:25:00,37.7,37.7,37.64,37.65,17600.0,37.3661,37.3661,37.3067,37.3166,17600.0
2011-05-31 13:30:00,37.64,37.68,37.63,37.66,62800.0,37.3067,37.3463,37.2968,37.3265,62800.0
2011-05-31 13:35:00,37.66,37.69,37.65,37.66,44400.0,37.3265,37.3562,37.3166,37.3265,44400.0
2011-05-31 13:40:00,37.67,37.72,37.65,37.72,35600.0,37.3364,37.386,37.3166,37.386,35600.0
2011-05-31 13:45:00,37.73,37.77,37.72,37.73,60800.0,37.3959,37.4355,37.386,37.3959,60800.0
2011-05-31 13:50:00,37.74,37.77,37.71,37.74,39200.0,37.4058,37.4355,37.376,37.4058,39200.0
2011-05-31 13:55:00,37.75,37.77,37.74,37.77,30400.0,37.4157,37.4355,37.4058,37.4355,30400.0
2011-05-31 14:00:00,37.76,37.76,37.7,37.73,45600.0,37.4256,37.4256,37.3661,37.3959,45600.0
2011-05-31 14:05:00,37.72,37.76,37.71,37.76,34400.0,37.386,37.4256,37.376,37.4256,34400.0
2011-05-31 14:10:00,37.76,37.76,37.72,37.75,28000.0,37.4256,37.4256,37.386,37.4157,28000.0
2011-05-31 14:15:00,37.74,37.77,37.73,37.77,44800.0,37.4058,37.4355,37.3959,37.4355,44800.0
2011-05-31 14:20:00,37.76,37.81,37.75,37.81,31200.0,37.4256,37.4752,37.4157,37.4752,31200.0
2011-05-31 14:25:00,37.81,37.81,37.74,37.75,55200.0,37.4752,37.4752,37.4058,37.4157,55200.0
2011-05-31 14:30:00,37.75,37.75,37.68,37.7,85600.0,37.4157,37.4157,37.3463,37.3661,85600.0
2011-05-31 14:35:00,37.7,37.7,37.68,37.68,46800.0,37.3661,37.3661,37.3463,37.3463,46800.0
2011-05-31 14:40:00,37.68,37.78,37.68,37.77,76000.0,37.3463,37.4454,37.3463,37.4355,76000.0
2011-05-31 14:45:00,37.77,37.81,37.77,37.77,81200.0,37.4355,37.4752,37.4355,37.4355,81200.0
2011-05-31 14:50:00,37.78,37.81,37.78,37.81,50800.0,37.4454,37.4752,37.4454,37.4752,50800.0
2011-05-31 14:55:00,37.81,37.85,37.8,37.84,66000.0,37.4752,37.5148,37.4653,37.5049,66000.0
2011-05-31 15:00:00,37.83,37.83,37.75,37.8,70800.0,37.495,37.495,37.4157,37.4653,70800.0
2011-05-31 15:05:00,37.81,37.83,37.77,37.79,43600.0,37.4752,37.495,37.4355,37.4553,43600.0
2011-05-31 15:10:00,37.8,37.81,37.74,37.8,67600.0,37.4653,37.4752,37.4058,37.4653,67600.0
2011-05-31 15:15:00,37.78,37.79,37.74,37.77,60000.0,37.4454,37.4553,37.4058,37.4355,60000.0
2011-05-31 15:20:00,37.77,37.85,37.76,37.84,111600.0,37.4355,37.5148,37.4256,37.5049,111600.0
2011-05-31 15:25:00,37.85,37.85,37.83,37.85,96800.0,37.5148,37.5148,37.495,37.5148,96800.0
2011-05-31 15:30:00,37.84,37.88,37.84,37.88,140400.0,37.5049,37.5445,37.5049,37.5445,140400.0
2011-05-31 15:35:00,37.88,37.92,37.87,37.91,97200.0,37.5445,37.5842,37.5346,37.5743,97200.0
2011-05-31 15:40:00,37.91,37.95,37.91,37.94,156800.0,37.5743,37.6139,37.5743,37.604,156800.0
2011-05-31 15:45:00,37.95,38.0,37.94,37.99,351600.0,37.6139,37.6635,37.604,37.6536,351600.0
2011-05-31 15:50:00,37.99,38.04,37.98,38.01,366800.0,37.6536,37.7031,37.6437,37.6734,366800.0
2011-05-31 15:55:00,38.02,38.05,38.0,38.04,560400.0,37.6833,37.713,37.6635,37.7031,560400.0
2011-06-01 09:30:00,37.7,38.0,37.58,37.98,320400.0,37.3661,37.6635,37.2472,37.6437,320400.0
2011-06-01 09:35:00,37.98,38.01,37.73,37.79,249200.0,37.6437,37.6734,37.3959,37.4553,249200.0
2011-06-01 09:40:00,37.79,37.85,37.67,37.69,233200.0,37.4553,37.5148,37.3364,37.3562,233200.0
2011-06-01 09:45:00,37.69,37.78,37.67,37.68,128000.0,37.3562,37.4454,37.3364,37.3463,128000.0
2011-06-01 09:50:00,37.68,37.8,37.68,37.74,99200.0,37.3463,37.4653,37.3463,37.4058,99200.0
2011-06-01 09:55:00,37.72,37.76,37.64,37.64,171200.0,37.386,37.4256,37.3067,37.3067,171200.0
2011-06-01 10:00:00,37.65,37.71,37.57,37.6,291600.0,37.3166,37.376,37.2373,37.267,291600.0
2011-06-01 10:05:00,37.59,37.59,37.5,37.55,264800.0,37.2571,37.2571,37.1679,37.2175,264800.0
2011-06-01 10:10:00,37.56,37.62,37.52,37.58,170800.0,37.2274,37.2868,37.1877,37.2472,170800.0
2011-06-01 10:15:00,37.58,37.68,37.57,37.65,161600.0,37.2472,37.3463,37.2373,37.3166,161600.0
2011-06-01 10:20:00,37.65,37.65,37.59,37.63,126400.0,37.3166,37.3166,37.2571,37.2968,126400.0
2011-06-01 10:25:00,37.61,37.62,37.55,37.55,96000.0,37.2769,37.2868,37.2175,37.2175,96000.0
2011-06-01 10:30:00,37.57,37.6,37.48,37.59,189600.0,37.2373,37.267,37.1481,37.2571,189600.0
2011-06-01 10:35:00,37.6,37.71,37.6,37.6,121600.0,37.267,37.376,37.267,37.267,121600.0
2011-06-01 10:40:00,37.62,37.62,37.44,37.47,140400.0,37.2868,37.2868,37.1084,37.1382,140400.0
2011-06-01 10:45:00,37.48,37.51,37.42,37.43,129600.0,37.1481,37.1778,37.0886,37.0985,129600.0
2011-06-01 10:50:00,37.43,37.44,37.3,37.37,188400.0,37.0985,37.1084,36.9697,37.0391,188400.0
2011-06-01 10:55:00,37.36,37.38,37.27,37.28,161600.0,37.0291,37.049,36.9399,36.9499,161600.0
2011-06-01 11:00:00,37.27,37.35,37.27,37.35,126400.0,36.9399,37.0192,36.9399,37.0192,126400.0
2011-06-01 11:05:00,37.35,37.37,37.28,37.32,171200.0,37.0192,37.0391,36.9499,36.9895,171200.0
2011-06-01 11:10:00,37.31,37.31,37.27,37.29,79200.0,36.9796,36.9796,36.9399,36.9598,79200.0
2011-06-01 11:15:00,37.3,37.31,37.17,37.19,149600.0,36.9697,36.9796,36.8408,36.8607,149600.0
2011-06-01 11:20:00,37.19,37.23,37.17,37.18,78000.0,36.8607,36.9003,36.8408,36.8507,78000.0
2011-06-01 11:25:00,37.2,37.23,37.18,37.2,93200.0,36.8706,36.9003,36.8507,36.8706,93200.0
2011-06-01 11:30:00,37.2,37.21,37.17,37.18,98000.0,36.8706,36.8805,36.8408,36.8507,98000.0
2011-06-01 11:35:00,37.17,37.2,37.14,37.15,138000.0,36.8408,36.8706,36.8111,36.821,138000.0
2011-06-01 11:40:00,37.15,37.19,37.15,37.16,70400.0,36.821,36.8607,36.821,36.8309,70400.0
2011-06-01 11:45:00,37.16,37.19,37.15,37.15,98000.0,36.8309,36.8607,36.821,36.821,98000.0
2011-06-01 11:50:00,37.15,37.16,37.07,37.15,188400.0,36.821,36.8309,36.7417,36.821,188400.0
2011-06-01 11:55:00,37.16,37.19,37.13,37.15,119200.0,36.8309,36.8607,36.8012,36.821,119200.0
2011-06-01 12:00:00,37.14,37.18,37.07,37.09,89600.0,36.8111,36.8507,36.7417,36.7615,89600.0
2011-06-01 12:05:00,37.08,37.08,36.89,36.91,272000.0,36.7516,36.7516,36.5633,36.5831,272000.0
2011-06-01 12:10:00,36.91,36.91,36.77,36.79,133600.0,36.5831,36.5831,36.4444,36.4642,133600.0
2011-06-01 12:15:00,36.79,36.87,36.73,36.87,184000.0,36.4642,36.5435,36.4047,36.5435,184000.0
2011-06-01 12:20:00,36.87,36.94,36.86,36.92,199600.0,36.5435,36.6129,36.5336,36.593,199600.0
2011-06-01 12:25:00,36.93,37.0,36.92,37.0,218400.0,36.603,36.6723,36.593,36.6723,218400.0
2011-06-01 12:30:00,36.99,37.01,36.95,36.96,161200.0,36.6624,36.6822,36.6228,36.6327,161200.0
2011-06-01 12:35:00,36.96,37.03,36.96,37.01,96400.0,36.6327,36.7021,36.6327,36.6822,96400.0
2011-06-01 12:40:00,37.0,37.04,36.97,37.01,85200.0,36.6723,36.712,36.6426,36.6822,85200.0
2011-06-01 12:45:00,37.0,37.05,36.98,37.04,123200.0,36.6723,36.7219,36.6525,36.712,123200.0
2011-06-01 12:50:00,37.04,37.07,37.01,37.01,148000.0,36.712,36.7417,36.6822,36.6822,148000.0
2011-06-01 12:55:00,37.01,37.06,36.96,37.05,79600.0,36.6822,36.7318,36.6327,36.7219,79600.0
2011-06-01 13:00:00,37.05,37.07,37.03,37.05,59600.0,36.7219,36.7417,36.7021,36.7219,59600.0
2011-06-01 13:05:00,37.05,37.05,37.01,37.02,57600.0,36.7219,36.7219,36.6822,36.6922,57600.0
2011-06-01 13:10:00,37.02,37.02,36.87,36.87,136400.0,36.6922,36.6922,36.5435,36.5435,136400.0
2011-06-01 13:15:00,36.87,36.88,36.82,36.88,67200.0,36.5435,36.5534,36.4939,36.5534,67200.0
2011-06-01 13:20:00,36.86,36.88,36.81,36.81,91200.0,36.5336,36.5534,36.484,36.484,91200.0
2011-06-01 13:25:00,36.82,36.82,36.74,36.76,141200.0,36.4939,36.4939,36.4146,36.4345,141200.0
2011-06-01 13:30:00,36.77,36.83,36.73,36.81,99600.0,36.4444,36.5038,36.4047,36.484,99600.0
2011-06-01 13:35:00,36.81,36.86,36.77,36.84,149600.0,36.484,36.5336,36.4444,36.5138,149600.0
2011-06-01 13:40:00,36.84,36.93,36.83,36.92,70000.0,36.5138,36.603,36.5038,36.593,70000.0
2011-06-01 13:45:00,36.93,36.98,36.91,36.97,92800.0,36.603,36.6525,36.5831,36.6426,92800.0
2011-06-01 13:50:00,36.97,36.98,36.94,36.94,37600.0,36.6426,36.6525,36.6129,36.6129,37600.0
2011-06-01 13:55:00,36.94,36.96,36.92,36.93,78800.0,36.6129,36.6327,36.593,36.603,78800.0
2011-06-01 14:00:00,36.93,36.93,36.87,36.88,73200.0,36.603,36.603,36.5435,36.5534,73200.0
2011-06-01 14:05:00,36.9,36.9,36.86,36.86,46800.0,36.5732,36.5732,36.5336,36.5336,46800.0
2011-06-01 14:10:00,36.86,36.87,36.8,36.81,74000.0,36.5336,36.5435,36.4741,36.484,74000.0
2011-06-01 14:15:00,36.81,36.87,36.73,36.86,182000.0,36.484,36.5435,36.4047,36.5336,182000.0
2011-06-01 14:20:00,36.86,36.95,36.85,36.94,206800.0,36.5336,36.6228,36.5237,36.6129,206800.0
2011-06-01 14:25:00,36.94,36.95,36.82,36.82,117600.0,36.6129,36.6228,36.4939,36.4939,117600.0
2011-06-01 14:30:00,36.82,36.82,36.63,36.67,181200.0,36.4939,36.4939,36.3056,36.3453,181200.0
2011-06-01 14:35:00,36.66,36.75,36.63,36.75,71200.0,36.3353,36.4246,36.3056,36.4246,71200.0
2011-06-01 14:40:00,36.74,36.74,36.63,36.63,135200.0,36.4146,36.4146,36.3056,36.3056,135200.0
2011-06-01 14:45:00,36.63,36.64,36.54,36.57,254800.0,36.3056,36.3155,36.2164,36.2461,254800.0
2011-06-01 14:50:00,36.57,36.63,36.52,36.62,156400.0,36.2461,36.3056,36.1966,36.2957,156400.0
2011-06-01 14:55:00,36.63,36.73,36.63,36.67,184800.0,36.3056,36.4047,36.3056,36.3453,184800.0
2011-06-01 15:00:00,36.69,36.75,36.62,36.74,173600.0,36.3651,36.4246,36.2957,36.4146,173600.0
2011-06-01 15:05:00,36.74,36.75,36.63,36.71,165600.0,36.4146,36.4246,36.3056,36.3849,165600.0
2011-06-01 15:10:00,36.71,36.71,36.62,36.64,92800.0,36.3849,36.3849,36.2957,36.3155,92800.0
2011-06-01 15:15:00,36.64,36.64,36.51,36.57,177200.0,36.3155,36.3155,36.1867,36.2461,177200.0
2011-06-01 15:20:00,36.57,36.57,36.5,36.5,197600.0,36.2461,36.2461,36.1768,36.1768,197600.0
2011-06-01 15:25:00,36.51,36.56,36.46,36.56,189600.0,36.1867,36.2362,36.1371,36.2362,189600.0
2011-06-01 15:30:00,36.56,36.66,36.56,36.64,180800.0,36.2362,36.3353,36.2362,36.3155,180800.0
2011-06-01 15:35:00,36.65,36.65,36.62,36.64,130000.0,36.3254,36.3254,36.2957,36.3155,130000.0
2011-06-01 15:40:00,36.63,36.64,36.37,36.37,322400.0,36.3056,36.3155,36.0479,36.0479,322400.0
2011-06-01 15:45:00,36.38,36.41,36.3,36.31,416800.0,36.0578,36.0876,35.9785,35.9884,416800.0
2011-06-01 15:50:00,36.31,36.41,36.3,36.41,440400.0,35.9884,36.0876,35.9785,36.0876,440400.0
2011-06-01 15:55:00,36.41,36.46,36.37,36.44,565200.0,36.0876,36.1371,36.0479,36.1173,565200.0
2011-06-02 09:30:00,36.4,36.56,36.35,36.52,214000.0,36.0777,36.2362,36.0281,36.1966,214000.0
2011-06-02 09:35:00,36.51,36.52,36.27,36.38,197200.0,36.1867,36.1966,35.9488,36.0578,197200.0
2011-06-02 09:40:00,36.38,36.4,36.3,36.37,182800.0,36.0578,36.0777,35.9785,36.0479,182800.0
2011-06-02 09:45:00,36.34,36.57,36.34,36.56,188400.0,36.0182,36.2461,36.0182,36.2362,188400.0
2011-06-02 09:50:00,36.54,36.88,36.53,36.86,234400.0,36.2164,36.5534,36.2065,36.5336,234400.0
2011-06-02 09:55:00,36.85,36.87,36.79,36.86,146800.0,36.5237,36.5435,36.4642,36.5336,146800.0
2011-06-02 10:00:00,36.86,36.98,36.82,36.98,206000.0,36.5336,36.6525,36.4939,36.6525,206000.0
2011-06-02 10:05:00,37.0,37.1,36.92,37.08,207600.0,36.6723,36.7715,36.593,36.7516,207600.0
2011-06-02 10:10:00,37.08,37.19,37.08,37.13,154800.0,36.7516,36.8607,36.7516,36.8012,154800.0
2011-06-02 10:15:00,37.1,37.12,36.93,36.99,183200.0,36.7715,36.7913,36.603,36.6624,183200.0
2011-06-02 10:20:00,37.01,37.04,36.96,37.0,53200.0,36.6822,36.712,36.6327,36.6723,53200.0
2011-06-02 10:25:00,36.99,37.09,36.97,37.05,116800.0,36.6624,36.7615,36.6426,36.7219,116800.0
2011-06-02 10:30:00,37.07,37.13,36.99,37.1,83200.0,36.7417,36.8012,36.6624,36.7715,83200.0
2011-06-02 10:35:00,37.09,37.16,37.08,37.11,55200.0,36.7615,36.8309,36.7516,36.7814,55200.0
2011-06-02 10:40:00,37.12,37.14,37.07,37.1,115600.0,36.7913,36.8111,36.7417,36.7715,115600.0
2011-06-02 10:45:00,37.12,37.16,37.08,37.14,66400.0,36.7913,36.8309,36.7516,36.8111,66400.0
2011-06-02 10:50:00,37.12,37.13,37.03,37.06,88000.0,36.7913,36.8012,36.7021,36.7318,88000.0
2011-06-02 10:55:00,37.06,37.06,36.9,36.94,111200.0,36.7318,36.7318,36.5732,36.6129,111200.0
2011-06-02 11:00:00,36.91,36.93,36.79,36.81,140800.0,36.5831,36.603,36.4642,36.484,140800.0
2011-06-02 11:05:00,36.82,36.83,36.69,36.69,76800.0,36.4939,36.5038,36.3651,36.3651,76800.0
2011-06-02 11:10:00,36.69,36.69,36.58,36.58,79200.0,36.3651,36.3651,36.2561,36.2561,79200.0
2011-06-02 11:15:00,36.6,36.7,36.56,36.65,74400.0,36.2759,36.375,36.2362,36.3254,74400.0
2011-06-02 11:20:00,36.64,36.75,36.64,36.73,59200.0,36.3155,36.4246,36.3155,36.4047,59200.0
2011-06-02 11:25:00,36.72,36.75,36.65,36.69,74400.0,36.3948,36.4246,36.3254,36.3651,74400.0
2011-06-02 11:30:00,36.69,36.69,36.56,36.57,67200.0,36.3651,36.3651,36.2362,36.2461,67200.0
2011-06-02 11:35:00,36.57,36.63,36.57,36.63,52000.0,36.2461,36.3056,36.2461,36.3056,52000.0
2011-06-02 11:40:00,36.62,36.63,36.55,36.6,71200.0,36.2957,36.3056,36.2263,36.2759,71200.0
2011-06-02 11:45:00,36.62,36.68,36.6,36.67,74800.0,36.2957,36.3552,36.2759,36.3453,74800.0
2011-06-02 11:50:00,36.67,36.75,36.66,36.75,44000.0,36.3453,36.4246,36.3353,36.4246,44000.0
2011-06-02 11:55:00,36.74,36.86,36.74,36.86,64000.0,36.4146,36.5336,36.4146,36.5336,64000.0
2011-06-02 12:00:00,36.86,36.88,36.79,36.85,62000.0,36.5336,36.5534,36.4642,36.5237,62000.0
2011-06-02 12:05:00,36.85,36.86,36.73,36.75,56400.0,36.5237,36.5336,36.4047,36.4246,56400.0
2011-06-02 12:10:00,36.75,36.75,36.7,36.7,38000.0,36.4246,36.4246,36.375,36.375,38000.0
2011-06-02 12:15:00,36.71,36.73,36.69,36.72,23600.0,36.3849,36.4047,36.3651,36.3948,23600.0
2011-06-02 12:20:00,36.71,36.74,36.7,36.74,52000.0,36.3849,36.4146,36.375,36.4146,52000.0
2011-06-02 12:25:00,36.71,36.71,36.65,36.67,30000.0,36.3849,36.3849,36.3254,36.3453,30000.0
2011-06-02 12:30:00,36.68,36.71,36.67,36.69,27200.0,36.3552,36.3849,36.3453,36.3651,27200.0
2011-06-02 12:35:00,36.7,36.71,36.63,36.71,34800.0,36.375,36.3849,36.3056,36.3849,34800.0
2011-06-02 12:40:00,36.71,36.81,36.71,36.81,68400.0,36.3849,36.484,36.3849,36.484,68400.0
2011-06-02 12:45:00,36.79,36.85,36.76,36.85,51600.0,36.4642,36.5237,36.4345,36.5237,51600.0
2011-06-02 12:50:00,36.81,36.98,36.81,36.92,53200.0,36.484,36.6525,36.484,36.593,53200.0
2011-06-02 12:55:00,36.91,36.92,36.85,36.85,30000.0,36.5831,36.593,36.5237,36.5237,30000.0
2011-06-02 13:00:00,36.89,36.97,36.88,36.94,32400.0,36.5633,36.6426,36.5534,36.6129,32400.0
2011-06-02 13:05:00,36.96,37.04,36.96,37.03,129200.0,36.6327,36.712,36.6327,36.7021,129200.0
2011-06-02 13:10:00,37.02,37.03,36.94,36.95,47600.0,36.6922,36.7021,36.6129,36.6228,47600.0
2011-06-02 13:15:00,36.95,36.98,36.93,36.96,47600.0,36.6228,36.6525,36.603,36.6327,47600.0
2011-06-02 13:20:00,36.97,36.99,36.94,36.95,50000.0,36.6426,36.6624,36.6129,36.6228,50000.0
2011-06-02 13:25:00,36.94,37.0,36.94,36.96,44400.0,36.6129,36.6723,36.6129,36.6327,44400.0
2011-06-02 13:30:00,36.94,36.97,36.87,36.93,58800.0,36.6129,36.6426,36.5435,36.603,58800.0
2011-06-02 13:35:00,36.93,36.93,36.85,36.88,23200.0,36.603,36.603,36.5237,36.5534,23200.0
2011-06-02 13:40:00,36.89,36.94,36.87,36.94,17200.0,36.5633,36.6129,36.5435,36.6129,17200.0
2011-06-02 13:45:00,36.94,36.97,36.91,36.91,24400.0,36.6129,36.6426,36.5831,36.5831,24400.0
2011-06-02 13:50:00,36.91,37.0,36.89,36.99,37600.0,36.5831,36.6723,36.5633,36.6624,37600.0
2011-06-02 13:55:00,36.99,37.09,36.99,37.07,64000.0,36.6624,36.7615,36.6624,36.7417,64000.0
2011-06-02 14:00:00,37.07,37.12,37.06,37.06,80400.0,36.7417,36.7913,36.7318,36.7318,80400.0
2011-06-02 14:05:00,37.07,37.08,37.03,37.06,58400.0,36.7417,36.7516,36.7021,36.7318,58400.0
2011-06-02 14:10:00,37.05,37.09,37.03,37.07,69600.0,36.7219,36.7615,36.7021,36.7417,69600.0
2011-06-02 14:15:00,37.08,37.11,36.97,36.98,93600.0,36.7516,36.7814,36.6426,36.6525,93600.0
2011-06-02 14:20:00,36.98,37.01,36.93,37.0,35600.0,36.6525,36.6822,36.603,36.6723,35600.0
2011-06-02 14:25:00,36.98,37.1,36.98,37.08,46400.0,36.6525,36.7715,36.6525,36.7516,46400.0
2011-06-02 14:30:00,37.07,37.15,37.05,37.15,68400.0,36.7417,36.821,36.7219,36.821,68400.0
2011-06-02 14:35:00,37.15,37.15,37.08,37.09,57200.0,36.821,36.821,36.7516,36.7615,57200.0
2011-06-02 14:40:00,37.1,37.13,37.08,37.11,56800.0,36.7715,36.8012,36.7516,36.7814,56800.0
2011-06-02 14:45:00,37.1,37.18,37.08,37.16,96000.0,36.7715,36.8507,36.7516,36.8309,96000.0
2011-06-02 14:50:00,37.16,37.25,37.16,37.25,142800.0,36.8309,36.9201,36.8309,36.9201,142800.0
2011-06-02 14:55:00,37.25,37.27,37.21,37.27,95200.0,36.9201,36.9399,36.8805,36.9399,95200.0
2011-06-02 15:00:00,37.25,37.27,37.21,37.21,128400.0,36.9201,36.9399,36.8805,36.8805,128400.0
2011-06-02 15:05:00,37.23,37.24,37.18,37.18,65600.0,36.9003,36.9102,36.8507,36.8507,65600.0
2011-06-02 15:10:00,37.19,37.22,37.17,37.17,66400.0,36.8607,36.8904,36.8408,36.8408,66400.0
2011-06-02 15:15:00,37.17,37.19,37.13,37.13,69600.0,36.8408,36.8607,36.8012,36.8012,69600.0
2011-06-02 15:20:00,37.13,37.19,37.13,37.15,61200.0,36.8012,36.8607,36.8012,36.821,61200.0
2011-06-02 15:25:00,37.14,37.15,37.1,37.13,98800.0,36.8111,36.821,36.7715,36.8012,98800.0
2011-06-02 15:30:00,37.15,37.2,37.05,37.08,139200.0,36.821,36.8706,36.7219,36.7516,139200.0
2011-06-02 15:35:00,37.07,37.08,37.01,37.04,99200.0,36.7417,36.7516,36.6822,36.712,99200.0
2011-06-02 15:40:00,37.04,37.11,37.04,37.1,150000.0,36.712,36.7814,36.712,36.7715,150000.0
2011-06-02 15:45:00,37.09,37.12,37.05,37.07,166800.0,36.7615,36.7913,36.7219,36.7417,166800.0
2011-06-02 15:50:00,37.07,37.07,36.99,37.02,163600.0,36.7417,36.7417,36.6624,36.6922,163600.0
2011-06-02 15:55:00,37.02,37.15,37.01,37.06,403600.0,36.6922,36.821,36.6822,36.7318,403600.0
2011-06-03 09:30:00,36.12,36.46,35.97,36.44,628400.0,35.8001,36.1371,35.6515,36.1173,628400.0
2011-06-03 09:35:00,36.45,36.7,36.35,36.49,277200.0,36.1272,36.375,36.0281,36.1669,277200.0
2011-06-03 09:40:00,36.52,36.66,36.49,36.6,169600.0,36.1966,36.3353,36.1669,36.2759,169600.0
2011-06-03 09:45:00,36.66,36.74,36.52,36.54,123200.0,36.3353,36.4146,36.1966,36.2164,123200.0
2011-06-03 09:50:00,36.55,36.58,36.35,36.38,111600.0,36.2263,36.2561,36.0281,36.0578,111600.0
2011-06-03 09:55:00,36.35,36.59,36.31,36.36,155600.0,36.0281,36.266,35.9884,36.038,155600.0
2011-06-03 10:00:00,36.4,36.67,36.38,36.6,161200.0,36.0777,36.3453,36.0578,36.2759,161200.0
2011-06-03 10:05:00,36.58,36.66,36.5,36.63,68400.0,36.2561,36.3353,36.1768,36.3056,68400.0
2011-06-03 10:10:00,36.62,36.67,36.5,36.5,129600.0,36.2957,36.3453,36.1768,36.1768,129600.0
2011-06-03 10:15:00,36.49,36.57,36.48,36.49,72400.0,36.1669,36.2461,36.1569,36.1669,72400.0
2011-06-03 10:20:00,36.5,36.5,36.36,36.42,102800.0,36.1768,36.1768,36.038,36.0975,102800.0
2011-06-03 10:25:00,36.42,36.55,36.42,36.49,171200.0,36.0975,36.2263,36.0975,36.1669,171200.0
2011-06-03 10:30:00,36.5,36.67,36.46,36.62,92000.0,36.1768,36.3453,36.1371,36.2957,92000.0
2011-06-03 10:35:00,36.65,36.67,36.56,36.63,46400.0,36.3254,36.3453,36.2362,36.3056,46400.0
2011-06-03 10:40:00,36.63,36.7,36.62,36.64,104800.0,36.3056,36.375,36.2957,36.3155,104800.0
2011-06-03 10:45:00,36.64,36.69,36.63,36.63,82000.0,36.3155,36.3651,36.3056,36.3056,82000.0
2011-06-03 10:50:00,36.61,36.65,36.55,36.58,60000.0,36.2858,36.3254,36.2263,36.2561,60000.0
2011-06-03 10:55:00,36.57,36.62,36.54,36.56,88000.0,36.2461,36.2957,36.2164,36.2362,88000.0
2011-06-03 11:00:00,36.56,36.6,36.51,36.55,86800.0,36.2362,36.2759,36.1867,36.2263,86800.0
2011-06-03 11:05:00,36.54,36.54,36.37,36.4,91600.0,36.2164,36.2164,36.0479,36.0777,91600.0
2011-06-03 11:10:00,36.42,36.44,36.38,36.41,22400.0,36.0975,36.1173,36.0578,36.0876,22400.0
2011-06-03 11:15:00,36.41,36.42,36.27,36.3,82800.0,36.0876,36.0975,35.9488,35.9785,82800.0
2011-06-03 11:20:00,36.32,36.43,36.31,36.4,28800.0,35.9984,36.1074,35.9884,36.0777,28800.0
2011-06-03 11:25:00,36.4,36.4,36.32,36.36,25600.0,36.0777,36.0777,35.9984,36.038,25600.0
2011-06-03 11:30:00,36.34,36.4,36.32,36.33,13200.0,36.0182,36.0777,35.9984,36.0083,13200.0
2011-06-03 11:35:00,36.33,36.39,36.3,36.35,92400.0,36.0083,36.0677,35.9785,36.0281,92400.0
2011-06-03 11:40:00,36.35,36.38,36.31,36.38,55200.0,36.0281,36.0578,35.9884,36.0578,55200.0
2011-06-03 11:45:00,36.38,36.43,36.35,36.42,22800.0,36.0578,36.1074,36.0281,36.0975,22800.0
2011-06-03 11:50:00,36.42,36.57,36.42,36.55,64000.0,36.0975,36.2461,36.0975,36.2263,64000.0
2011-06-03 11:55:00,36.54,36.62,36.54,36.6,17600.0,36.2164,36.2957,36.2164,36.2759,17600.0
2011-06-03 12:00:00,36.62,36.65,36.51,36.51,34000.0,36.2957,36.3254,36.1867,36.1867,34000.0
2011-06-03 12:05:00,36.51,36.57,36.48,36.5,38800.0,36.1867,36.2461,36.1569,36.1768,38800.0
2011-06-03 12:10:00,36.5,36.51,36.46,36.48,46000.0,36.1768,36.1867,36.1371,36.1569,46000.0
2011-06-03 12:15:00,36.48,36.51,36.47,36.51,83200.0,36.1569,36.1867,36.147,36.1867,83200.0
2011-06-03 12:20:00,36.51,36.57,36.49,36.52,29200.0,36.1867,36.2461,36.1669,36.1966,29200.0
2011-06-03 12:25:00,36.52,36.54,36.51,36.51,18800.0,36.1966,36.2164,36.1867,36.1867,18800.0
2011-06-03 12:30:00,36.51,36.55,36.49,36.5,32000.0,36.1867,36.2263,36.1669,36.1768,32000.0
2011-06-03 12:35:00,36.51,36.55,36.48,36.51,28800.0,36.1867,36.2263,36.1569,36.1867,28800.0
2011-06-03 12:40:00,36.5,36.5,36.42,36.49,51200.0,36.1768,36.1768,36.0975,36.1669,51200.0
2011-06-03 12:45:00,36.5,36.56,36.5,36.56,27600.0,36.1768,36.2362,36.1768,36.2362,27600.0
2011-06-03 12:50:00,36.54,36.55,36.48,36.51,16000.0,36.2164,36.2263,36.1569,36.1867,16000.0
2011-06-03 12:55:00,36.49,36.56,36.46,36.55,69200.0,36.1669,36.2362,36.1371,36.2263,69200.0
2011-06-03 13:00:00,36.56,36.56,36.51,36.52,23600.0,36.2362,36.2362,36.1867,36.1966,23600.0
2011-06-03 13:05:00,36.51,36.56,36.51,36.56,22000.0,36.1867,36.2362,36.1867,36.2362,22000.0
2011-06-03 13:10:00,36.55,36.56,36.48,36.52,52800.0,36.2263,36.2362,36.1569,36.1966,52800.0
2011-06-03 13:15:00,36.52,36.56,36.52,36.54,66400.0,36.1966,36.2362,36.1966,36.2164,66400.0
2011-06-03 13:20:00,36.54,36.54,36.48,36.49,30400.0,36.2164,36.2164,36.1569,36.1669,30400.0
2011-06-03 13:25:00,36.49,36.5,36.46,36.46,34400.0,36.1669,36.1768,36.1371,36.1371,34400.0
2011-06-03 13:30:00,36.45,36.46,36.44,36.44,24400.0,36.1272,36.1371,36.1173,36.1173,24400.0
2011-06-03 13:35:00,36.44,36.45,36.39,36.41,38000.0,36.1173,36.1272,36.0677,36.0876,38000.0
2011-06-03 13:40:00,36.41,36.45,36.4,36.43,14400.0,36.0876,36.1272,36.0777,36.1074,14400.0
2011-06-03 13:45:00,36.42,36.48,36.42,36.48,16000.0,36.0975,36.1569,36.0975,36.1569,16000.0
2011-06-03 13:50:00,36.48,36.49,36.46,36.49,16800.0,36.1569,36.1669,36.1371,36.1669,16800.0
2011-06-03 13:55:00,36.48,36.49,36.37,36.4,58800.0,36.1569,36.1669,36.0479,36.0777,58800.0
2011-06-03 14:00:00,36.4,36.4,36.33,36.35,63600.0,36.0777,36.0777,36.0083,36.0281,63600.0
2011-06-03 14:05:00,36.34,36.36,36.31,36.33,36400.0,36.0182,36.038,35.9884,36.0083,36400.0
2011-06-03 14:10:00,36.33,36.36,36.3,36.32,39200.0,36.0083,36.038,35.9785,35.9984,39200.0
2011-06-03 14:15:00,36.33,36.41,36.32,36.39,28800.0,36.0083,36.0876,35.9984,36.0677,28800.0
2011-06-03 14:20:00,36.39,36.43,36.34,36.36,56800.0,36.0677,36.1074,36.0182,36.038,56800.0
2011-06-03 14:25:00,36.36,36.36,36.31,36.32,52400.0,36.038,36.038,35.9884,35.9984,52400.0
2011-06-03 14:30:00,36.33,36.35,36.31,36.34,45200.0,36.0083,36.0281,35.9884,36.0182,45200.0
2011-06-03 14:35:00,36.35,36.36,36.2,36.22,126800.0,36.0281,36.038,35.8794,35.8992,126800.0
2011-06-03 14:40:00,36.23,36.25,36.2,36.25,48000.0,35.9092,35.929,35.8794,35.929,48000.0
2011-06-03 14:45:00,36.25,36.27,36.21,36.24,55200.0,35.929,35.9488,35.8893,35.9191,55200.0
2011-06-03 14:50:00,36.24,36.24,36.18,36.19,68000.0,35.9191,35.9191,35.8596,35.8695,68000.0
2011-06-03 14:55:00,36.18,36.18,36.06,36.09,170400.0,35.8596,35.8596,35.7407,35.7704,170400.0
2011-06-03 15:00:00,36.09,36.12,36.03,36.09,85600.0,35.7704,35.8001,35.7109,35.7704,85600.0
2011-06-03 15:05:00,36.1,36.14,36.04,36.09,88400.0,35.7803,35.82,35.7208,35.7704,88400.0
2011-06-03 15:10:00,36.1,36.14,36.07,36.13,61600.0,35.7803,35.82,35.7506,35.81,61600.0
2011-06-03 15:15:00,36.13,36.18,36.12,36.13,96000.0,35.81,35.8596,35.8001,35.81,96000.0
2011-06-03 15:20:00,36.13,36.24,36.12,36.21,114800.0,35.81,35.9191,35.8001,35.8893,114800.0
2011-06-03 15:25:00,36.2,36.25,36.19,36.25,73600.0,35.8794,35.929,35.8695,35.929,73600.0
2011-06-03 15:30:00,36.25,36.37,36.25,36.34,95200.0,35.929,36.0479,35.929,36.0182,95200.0
2011-06-03 15:35:00,36.33,36.38,36.3,36.38,88400.0,36.0083,36.0578,35.9785,36.0578,88400.0
2011-06-03 15:40:00,36.38,36.43,36.29,36.31,138000.0,36.0578,36.1074,35.9686,35.9884,138000.0
2011-06-03 15:45:00,36.31,36.31,36.22,36.23,134800.0,35.9884,35.9884,35.8992,35.9092,134800.0
2011-06-03 15:50:00,36.23,36.23,36.1,36.1,218000.0,35.9092,35.9092,35.7803,35.7803,218000.0
2011-06-03 15:55:00,36.11,36.25,36.1,36.24,464000.0,35.7902,35.929,35.7803,35.9191,464000.0
2011-06-06 09:30:00,36.12,36.27,35.88,36.19,289600.0,35.8001,35.9488,35.5623,35.8695,289600.0
2011-06-06 09:35:00,36.19,36.19,36.01,36.15,85600.0,35.8695,35.8695,35.6911,35.8299,85600.0
2011-06-06 09:40:00,36.17,36.2,36.03,36.2,73600.0,35.8497,35.8794,35.7109,35.8794,73600.0
2011-06-06 09:45:00,36.19,36.19,36.02,36.03,51600.0,35.8695,35.8695,35.701,35.7109,51600.0
2011-06-06 09:50:00,36.01,36.06,35.9,36.0,110800.0,35.6911,35.7407,35.5821,35.6812,110800.0
2011-06-06 09:55:00,35.97,36.07,35.95,36.04,102400.0,35.6515,35.7506,35.6316,35.7208,102400.0
2011-06-06 10:00:00,36.04,36.1,36.02,36.02,128000.0,35.7208,35.7803,35.701,35.701,128000.0
2011-06-06 10:05:00,36.05,36.13,35.95,36.1,97600.0,35.7308,35.81,35.6316,35.7803,97600.0
2011-06-06 10:10:00,36.1,36.22,36.1,36.18,86800.0,35.7803,35.8992,35.7803,35.8596,86800.0
2011-06-06 10:15:00,36.16,36.22,36.06,36.09,111600.0,35.8398,35.8992,35.7407,35.7704,111600.0
2011-06-06 10:20:00,36.09,36.2,36.01,36.16,106400.0,35.7704,35.8794,35.6911,35.8398,106400.0
2011-06-06 10:25:00,36.19,36.35,36.17,36.27,133600.0,35.8695,36.0281,35.8497,35.9488,133600.0
2011-06-06 10:30:00,36.28,36.28,36.12,36.12,46400.0,35.9587,35.9587,35.8001,35.8001,46400.0
2011-06-06 10:35:00,36.13,36.16,36.0,36.0,37600.0,35.81,35.8398,35.6812,35.6812,37600.0
2011-06-06 10:40:00,36.0,36.03,35.94,35.97,100000.0,35.6812,35.7109,35.6217,35.6515,100000.0
2011-06-06 10:45:00,35.95,35.99,35.82,35.96,134800.0,35.6316,35.6713,35.5028,35.6415,134800.0
2011-06-06 10:50:00,35.97,36.04,35.95,36.0,51600.0,35.6515,35.7208,35.6316,35.6812,51600.0
2011-06-06 10:55:00,35.98,36.0,35.93,35.99,48800.0,35.6614,35.6812,35.6118,35.6713,48800.0
2011-06-06 11:00:00,35.96,36.03,35.93,35.98,94800.0,35.6415,35.7109,35.6118,35.6614,94800.0
2011-06-06 11:05:00,35.98,36.0,35.92,35.95,67200.0,35.6614,35.6812,35.6019,35.6316,67200.0
2011-06-06 11:10:00,35.97,36.06,35.94,36.05,109200.0,35.6515,35.7407,35.6217,35.7308,109200.0
2011-06-06 11:15:00,36.05,36.05,35.9,35.92,108400.0,35.7308,35.7308,35.5821,35.6019,108400.0
2011-06-06 11:20:00,35.94,36.08,35.92,36.07,88400.0,35.6217,35.7605,35.6019,35.7506,88400.0
2011-06-06 11:25:00,36.08,36.12,36.02,36.03,60400.0,35.7605,35.8001,35.701,35.7109,60400.0
2011-06-06 11:30:00,36.04,36.08,36.0,36.06,63600.0,35.7208,35.7605,35.6812,35.7407,63600.0
2011-06-06 11:35:00,36.04,36.12,36.04,36.08,40000.0,35.7208,35.8001,35.7208,35.7605,40000.0
2011-06-06 11:40:00,36.08,36.09,36.01,36.02,80000.0,35.7605,35.7704,35.6911,35.701,80000.0
2011-06-06 11:45:00,36.02,36.02,35.98,36.01,62400.0,35.701,35.701,35.6614,35.6911,62400.0
2011-06-06 11:50:00,36.0,36.01,35.94,35.99,100800.0,35.6812,35.6911,35.6217,35.6713,100800.0
2011-06-06 11:55:00,36.0,36.04,35.99,36.0,38800.0,35.6812,35.7208,35.6713,35.6812,38800.0
2011-06-06 12:00:00,36.0,36.0,35.95,35.95,33600.0,35.6812,35.6812,35.6316,35.6316,33600.0
2011-06-06 12:05:00,35.94,35.97,35.9,35.92,94000.0,35.6217,35.6515,35.5821,35.6019,94000.0
2011-06-06 12:10:00,35.92,35.97,35.9,35.97,95200.0,35.6019,35.6515,35.5821,35.6515,95200.0
2011-06-06 12:15:00,35.96,36.01,35.91,35.93,137600.0,35.6415,35.6911,35.592,35.6118,137600.0
2011-06-06 12:20:00,35.92,35.97,35.91,35.97,71200.0,35.6019,35.6515,35.592,35.6515,71200.0
2011-06-06 12:25:00,35.95,35.97,35.93,35.93,46000.0,35.6316,35.6515,35.6118,35.6118,46000.0
2011-06-06 12:30:00,35.93,35.96,35.91,35.93,63200.0,35.6118,35.6415,35.592,35.6118,63200.0
2011-06-06 12:35:00,35.93,35.95,35.91,35.93,60800.0,35.6118,35.6316,35.592,35.6118,60800.0
2011-06-06 12:40:00,35.92,35.95,35.9,35.95,63200.0,35.6019,35.6316,35.5821,35.6316,63200.0
2011-06-06 12:45:00,35.95,35.95,35.81,35.82,151200.0,35.6316,35.6316,35.4929,35.5028,151200.0
2011-06-06 12:50:00,35.83,35.88,35.82,35.85,51600.0,35.5127,35.5623,35.5028,35.5325,51600.0
2011-06-06 12:55:00,35.85,35.88,35.79,35.84,58000.0,35.5325,35.5623,35.4731,35.5226,58000.0
2011-06-06 13:00:00,35.85,35.86,35.75,35.77,30000.0,35.5325,35.5424,35.4334,35.4532,30000.0
2011-06-06 13:05:00,35.76,35.82,35.75,35.81,45600.0,35.4433,35.5028,35.4334,35.4929,45600.0
2011-06-06 13:10:00,35.8,35.91,35.8,35.89,28000.0,35.483,35.592,35.483,35.5722,28000.0
2011-06-06 13:15:00,35.9,35.95,35.88,35.88,68000.0,35.5821,35.6316,35.5623,35.5623,68000.0
2011-06-06 13:20:00,35.91,35.92,35.8,35.85,72800.0,35.592,35.6019,35.483,35.5325,72800.0
2011-06-06 13:25:00,35.83,35.83,35.79,35.82,13600.0,35.5127,35.5127,35.4731,35.5028,13600.0
2011-06-06 13:30:00,35.82,35.84,35.76,35.77,42000.0,35.5028,35.5226,35.4433,35.4532,42000.0
2011-06-06 13:35:00,35.79,35.85,35.75,35.82,79600.0,35.4731,35.5325,35.4334,35.5028,79600.0
2011-06-06 13:40:00,35.81,35.81,35.73,35.73,58400.0,35.4929,35.4929,35.4136,35.4136,58400.0
2011-06-06 13:45:00,35.72,35.76,35.66,35.73,68800.0,35.4037,35.4433,35.3442,35.4136,68800.0
2011-06-06 13:50:00,35.77,35.82,35.75,35.81,14800.0,35.4532,35.5028,35.4334,35.4929,14800.0
2011-06-06 13:55:00,35.8,35.81,35.73,35.79,22800.0,35.483,35.4929,35.4136,35.4731,22800.0
2011-06-06 14:00:00,35.8,35.85,35.78,35.79,49600.0,35.483,35.5325,35.4631,35.4731,49600.0
2011-06-06 14:05:00,35.78,35.89,35.78,35.87,36000.0,35.4631,35.5722,35.4631,35.5523,36000.0
2011-06-06 14:10:00,35.88,35.9,35.84,35.88,36400.0,35.5623,35.5821,35.5226,35.5623,36400.0
2011-06-06 14:15:00,35.87,35.9,35.85,35.89,73200.0,35.5523,35.5821,35.5325,35.5722,73200.0
2011-06-06 14:20:00,35.88,35.94,35.88,35.94,43200.0,35.5623,35.6217,35.5623,35.6217,43200.0
2011-06-06 14:25:00,35.94,35.94,35.88,35.89,35600.0,35.6217,35.6217,35.5623,35.5722,35600.0
2011-06-06 14:30:00,35.9,35.9,35.83,35.83,83200.0,35.5821,35.5821,35.5127,35.5127,83200.0
2011-06-06 14:35:00,35.83,35.86,35.77,35.77,62800.0,35.5127,35.5424,35.4532,35.4532,62800.0
2011-06-06 14:40:00,35.77,35.85,35.77,35.83,48400.0,35.4532,35.5325,35.4532,35.5127,48400.0
2011-06-06 14:45:00,35.84,35.86,35.69,35.73,101200.0,35.5226,35.5424,35.3739,35.4136,101200.0
2011-06-06 14:50:00,35.72,35.74,35.64,35.64,98400.0,35.4037,35.4235,35.3244,35.3244,98400.0
2011-06-06 14:55:00,35.63,35.65,35.58,35.61,102400.0,35.3145,35.3343,35.2649,35.2946,102400.0
2011-06-06 15:00:00,35.61,35.65,35.57,35.58,109600.0,35.2946,35.3343,35.255,35.2649,109600.0
2011-06-06 15:05:00,35.58,35.59,35.54,35.57,116400.0,35.2649,35.2748,35.2253,35.255,116400.0
2011-06-06 15:10:00,35.57,35.58,35.51,35.52,113200.0,35.255,35.2649,35.1955,35.2054,113200.0
2011-06-06 15:15:00,35.53,35.57,35.49,35.55,102400.0,35.2154,35.255,35.1757,35.2352,102400.0
2011-06-06 15:20:00,35.56,35.62,35.51,35.59,93200.0,35.2451,35.3046,35.1955,35.2748,93200.0
2011-06-06 15:25:00,35.59,35.62,35.5,35.53,89600.0,35.2748,35.3046,35.1856,35.2154,89600.0
2011-06-06 15:30:00,35.54,35.65,35.54,35.64,81600.0,35.2253,35.3343,35.2253,35.3244,81600.0
2011-06-06 15:35:00,35.64,35.68,35.58,35.67,116800.0,35.3244,35.364,35.2649,35.3541,116800.0
2011-06-06 15:40:00,35.66,35.78,35.66,35.76,198000.0,35.3442,35.4631,35.3442,35.4433,198000.0
2011-06-06 15:45:00,35.77,35.78,35.74,35.76,240400.0,35.4532,35.4631,35.4235,35.4433,240400.0
2011-06-06 15:50:00,35.76,35.76,35.68,35.72,221600.0,35.4433,35.4433,35.364,35.4037,221600.0
2011-06-06 15:55:00,35.72,35.75,35.68,35.68,452400.0,35.4037,35.4334,35.364,35.364,452400.0
2011-06-07 09:30:00,35.94,35.94,35.51,35.51,286000.0,35.6217,35.6217,35.1955,35.1955,286000.0
2011-06-07 09:35:00,35.51,35.54,35.45,35.49,294000.0,35.1955,35.2253,35.1361,35.1757,294000.0
2011-06-07 09:40:00,35.48,35.49,35.33,35.4,172000.0,35.1658,35.1757,35.0171,35.0865,172000.0
2011-06-07 09:45:00,35.4,35.4,35.27,35.31,140400.0,35.0865,35.0865,34.9577,34.9973,140400.0
2011-06-07 09:50:00,35.31,35.34,35.25,35.33,86800.0,34.9973,35.027,34.9378,35.0171,86800.0
2011-06-07 09:55:00,35.33,35.44,35.29,35.41,139200.0,35.0171,35.1262,34.9775,35.0964,139200.0
2011-06-07 10:00:00,35.44,35.66,35.42,35.65,210400.0,35.1262,35.3442,35.1063,35.3343,210400.0
2011-06-07 10:05:00,35.66,35.77,35.66,35.67,110400.0,35.3442,35.4532,35.3442,35.3541,110400.0
2011-06-07 10:10:00,35.65,35.82,35.63,35.82,118800.0,35.3343,35.5028,35.3145,35.5028,118800.0
2011-06-07 10:15:00,35.82,35.9,35.77,35.78,86400.0,35.5028,35.5821,35.4532,35.4631,86400.0
2011-06-07 10:20:00,35.8,35.85,35.74,35.79,96000.0,35.483,35.5325,35.4235,35.4731,96000.0
2011-06-07 10:25:00,35.8,35.85,35.62,35.62,137600.0,35.483,35.5325,35.3046,35.3046,137600.0
2011-06-07 10:30:00,35.65,35.73,35.6,35.68,150800.0,35.3343,35.4136,35.2847,35.364,150800.0
2011-06-07 10:35:00,35.69,35.78,35.65,35.71,96400.0,35.3739,35.4631,35.3343,35.3938,96400.0
2011-06-07 10:40:00,35.74,35.77,35.69,35.73,124800.0,35.4235,35.4532,35.3739,35.4136,124800.0
2011-06-07 10:45:00,35.73,35.81,35.7,35.79,113200.0,35.4136,35.4929,35.3839,35.4731,113200.0
2011-06-07 10:50:00,35.8,35.89,35.79,35.81,113200.0,35.483,35.5722,35.4731,35.4929,113200.0
2011-06-07 10:55:00,35.81,35.94,35.8,35.87,103200.0,35.4929,35.6217,35.483,35.5523,103200.0
2011-06-07 11:00:00,35.87,35.87,35.69,35.71,84400.0,35.5523,35.5523,35.3739,35.3938,84400.0
2011-06-07 11:05:00,35.71,35.72,35.6,35.66,151200.0,35.3938,35.4037,35.2847,35.3442,151200.0
2011-06-07 11:10:00,35.63,35.64,35.5,35.52,87600.0,35.3145,35.3244,35.1856,35.2054,87600.0
2011-06-07 11:15:00,35.53,35.59,35.52,35.59,44000.0,35.2154,35.2748,35.2054,35.2748,44000.0
2011-06-07 11:20:00,35.59,35.6,35.54,35.54,38400.0,35.2748,35.2847,35.2253,35.2253,38400.0
2011-06-07 11:25:00,35.52,35.55,35.38,35.4,155200.0,35.2054,35.2352,35.0667,35.0865,155200.0
2011-06-07 11:30:00,35.39,35.41,35.36,35.38,64400.0,35.0766,35.0964,35.0469,35.0667,64400.0
2011-06-07 11:35:00,35.4,35.41,35.34,35.37,96000.0,35.0865,35.0964,35.027,35.0568,96000.0
2011-06-07 11:40:00,35.38,35.41,35.34,35.36,59200.0,35.0667,35.0964,35.027,35.0469,59200.0
2011-06-07 11:45:00,35.37,35.4,35.31,35.33,81600.0,35.0568,35.0865,34.9973,35.0171,81600.0
2011-06-07 11:50:00,35.32,35.37,35.3,35.35,67200.0,35.0072,35.0568,34.9874,35.0369,67200.0
2011-06-07 11:55:00,35.35,35.36,35.28,35.35,35200.0,35.0369,35.0469,34.9676,35.0369,35200.0
2011-06-07 12:00:00,35.37,35.37,35.3,35.3,26000.0,35.0568,35.0568,34.9874,34.9874,26000.0
2011-06-07 12:05:00,35.32,35.34,35.29,35.32,46400.0,35.0072,35.027,34.9775,35.0072,46400.0
2011-06-07 12:10:00,35.31,35.35,35.31,35.35,42400.0,34.9973,35.0369,34.9973,35.0369,42400.0
2011-06-07 12:15:00,35.35,35.35,35.27,35.28,57600.0,35.0369,35.0369,34.9577,34.9676,57600.0
2011-06-07 12:20:00,35.3,35.31,35.27,35.29,23600.0,34.9874,34.9973,34.9577,34.9775,23600.0
2011-06-07 12:25:00,35.29,35.31,35.27,35.29,42000.0,34.9775,34.9973,34.9577,34.9775,42000.0
2011-06-07 12:30:00,35.29,35.31,35.27,35.3,32800.0,34.9775,34.9973,34.9577,34.9874,32800.0
2011-06-07 12:35:00,35.3,35.31,35.28,35.29,31200.0,34.9874,34.9973,34.9676,34.9775,31200.0
2011-06-07 12:40:00,35.29,35.3,35.23,35.24,86800.0,34.9775,34.9874,34.918,34.9279,86800.0
2011-06-07 12:45:00,35.24,35.29,35.24,35.27,37600.0,34.9279,34.9775,34.9279,34.9577,37600.0
2011-06-07 12:50:00,35.28,35.31,35.28,35.31,70800.0,34.9676,34.9973,34.9676,34.9973,70800.0
2011-06-07 12:55:00,35.29,35.31,35.27,35.31,81600.0,34.9775,34.9973,34.9577,34.9973,81600.0
2011-06-07 13:00:00,35.3,35.4,35.29,35.4,92400.0,34.9874,35.0865,34.9775,35.0865,92400.0
2011-06-07 13:05:00,35.41,35.56,35.41,35.56,104000.0,35.0964,35.2451,35.0964,35.2451,104000.0
2011-06-07 13:10:00,35.57,35.63,35.55,35.6,76400.0,35.255,35.3145,35.2352,35.2847,76400.0
2011-06-07 13:15:00,35.6,35.6,35.51,35.56,84400.0,35.2847,35.2847,35.1955,35.2451,84400.0
2011-06-07 13:20:00,35.55,35.59,35.54,35.57,26400.0,35.2352,35.2748,35.2253,35.255,26400.0
2011-06-07 13:25:00,35.58,35.63,35.58,35.63,22800.0,35.2649,35.3145,35.2649,35.3145,22800.0
2011-06-07 13:30:00,35.64,35.68,35.64,35.66,42000.0,35.3244,35.364,35.3244,35.3442,42000.0
2011-06-07 13:35:00,35.65,35.66,35.6,35.63,30000.0,35.3343,35.3442,35.2847,35.3145,30000.0
2011-06-07 13:40:00,35.63,35.64,35.57,35.57,44000.0,35.3145,35.3244,35.255,35.255,44000.0
2011-06-07 13:45:00,35.58,35.64,35.57,35.59,60400.0,35.2649,35.3244,35.255,35.2748,60400.0
2011-06-07 13:50:00,35.6,35.65,35.58,35.65,55600.0,35.2847,35.3343,35.2649,35.3343,55600.0
2011-06-07 13:55:00,35.66,35.68,35.64,35.68,70800.0,35.3442,35.364,35.3244,35.364,70800.0
2011-06-07 14:00:00,35.68,35.75,35.68,35.75,70000.0,35.364,35.4334,35.364,35.4334,70000.0
2011-06-07 14:05:00,35.75,35.85,35.74,35.83,117600.0,35.4334,35.5325,35.4235,35.5127,117600.0
2011-06-07 14:10:00,35.84,35.88,35.83,35.88,112400.0,35.5226,35.5623,35.5127,35.5623,112400.0
2011-06-07 14:15:00,35.88,35.91,35.83,35.9,170000.0,35.5623,35.592,35.5127,35.5821,170000.0
2011-06-07 14:20:00,35.9,35.91,35.85,35.87,53600.0,35.5821,35.592,35.5325,35.5523,53600.0
2011-06-07 14:25:00,35.87,35.95,35.87,35.93,43200.0,35.5523,35.6316,35.5523,35.6118,43200.0
2011-06-07 14:30:00,35.93,35.93,35.81,35.86,87200.0,35.6118,35.6118,35.4929,35.5424,87200.0
2011-06-07 14:35:00,35.85,35.85,35.81,35.85,24400.0,35.5325,35.5325,35.4929,35.5325,24400.0
2011-06-07 14:40:00,35.84,35.86,35.82,35.84,34400.0,35.5226,35.5424,35.5028,35.5226,34400.0
2011-06-07 14:45:00,35.85,35.91,35.85,35.88,35200.0,35.5325,35.592,35.5325,35.5623,35200.0
2011-06-07 14:50:00,35.88,35.9,35.83,35.85,36000.0,35.5623,35.5821,35.5127,35.5325,36000.0
2011-06-07 14:55:00,35.84,35.87,35.78,35.86,44400.0,35.5226,35.5523,35.4631,35.5424,44400.0
2011-06-07 15:00:00,35.86,35.91,35.85,35.89,37200.0,35.5424,35.592,35.5325,35.5722,37200.0
2011-06-07 15:05:00,35.9,35.91,35.83,35.84,38400.0,35.5821,35.592,35.5127,35.5226,38400.0
2011-06-07 15:10:00,35.84,35.84,35.8,35.83,61600.0,35.5226,35.5226,35.483,35.5127,61600.0
2011-06-07 15:15:00,35.83,35.88,35.76,35.77,96400.0,35.5127,35.5623,35.4433,35.4532,96400.0
2011-06-07 15:20:00,35.77,35.77,35.6,35.66,132000.0,35.4532,35.4532,35.2847,35.3442,132000.0
2011-06-07 15:25:00,35.65,35.68,35.63,35.67,143200.0,35.3343,35.364,35.3145,35.3541,143200.0
2011-06-07 15:30:00,35.66,35.7,35.64,35.67,74000.0,35.3442,35.3839,35.3244,35.3541,74000.0
2011-06-07 15:35:00,35.68,35.75,35.67,35.67,57200.0,35.364,35.4334,35.3541,35.3541,57200.0
2011-06-07 15:40:00,35.66,35.7,35.54,35.59,133200.0,35.3442,35.3839,35.2253,35.2748,133200.0
2011-06-07 15:45:00,35.6,35.67,35.56,35.59,146400.0,35.2847,35.3541,35.2451,35.2748,146400.0
2011-06-07 15:50:00,35.58,35.64,35.51,35.63,213600.0,35.2649,35.3244,35.1955,35.3145,213600.0
2011-06-07 15:55:00,35.63,35.64,35.51,35.54,267600.0,35.3145,35.3244,35.1955,35.2253,267600.0
2011-06-08 09:30:00,35.43,35.46,35.32,35.33,131200.0,35.1162,35.146,35.0072,35.0171,131200.0
2011-06-08 09:35:00,35.32,35.35,35.14,35.26,163600.0,35.0072,35.0369,34.8288,34.9477,163600.0
2011-06-08 09:40:00,35.29,35.32,35.22,35.22,109200.0,34.9775,35.0072,34.9081,34.9081,109200.0
2011-06-08 09:45:00,35.2,35.25,35.18,35.23,122400.0,34.8883,34.9378,34.8685,34.918,122400.0
2011-06-08 09:50:00,35.22,35.25,35.17,35.17,86800.0,34.9081,34.9378,34.8585,34.8585,86800.0
2011-06-08 09:55:00,35.17,35.18,35.08,35.14,154400.0,34.8585,34.8685,34.7693,34.8288,154400.0
2011-06-08 10:00:00,35.15,35.24,35.1,35.21,140000.0,34.8387,34.9279,34.7892,34.8982,140000.0
2011-06-08 10:05:00,35.17,35.35,35.17,35.29,86400.0,34.8585,35.0369,34.8585,34.9775,86400.0
2011-06-08 10:10:00,35.29,35.33,35.26,35.33,74400.0,34.9775,35.0171,34.9477,35.0171,74400.0
2011-06-08 10:15:00,35.33,35.54,35.33,35.49,194000.0,35.0171,35.2253,35.0171,35.1757,194000.0
2011-06-08 10:20:00,35.5,35.52,35.35,35.38,149200.0,35.1856,35.2054,35.0369,35.0667,149200.0
2011-06-08 10:25:00,35.38,35.44,35.31,35.38,107200.0,35.0667,35.1262,34.9973,35.0667,107200.0
2011-06-08 10:30:00,35.38,35.4,35.26,35.29,72000.0,35.0667,35.0865,34.9477,34.9775,72000.0
2011-06-08 10:35:00,35.3,35.38,35.3,35.35,34400.0,34.9874,35.0667,34.9874,35.0369,34400.0
2011-06-08 10:40:00,35.35,35.44,35.32,35.4,88400.0,35.0369,35.1262,35.0072,35.0865,88400.0
2011-06-08 10:45:00,35.4,35.57,35.4,35.56,167200.0,35.0865,35.255,35.0865,35.2451,167200.0
2011-06-08 10:50:00,35.58,35.61,35.4,35.43,121200.0,35.2649,35.2946,35.0865,35.1162,121200.0
2011-06-08 10:55:00,35.43,35.45,35.36,35.41,64000.0,35.1162,35.1361,35.0469,35.0964,64000.0
2011-06-08 11:00:00,35.42,35.56,35.42,35.54,69600.0,35.1063,35.2451,35.1063,35.2253,69600.0
2011-06-08 11:05:00,35.54,35.6,35.54,35.57,169600.0,35.2253,35.2847,35.2253,35.255,169600.0
2011-06-08 11:10:00,35.57,35.62,35.46,35.52,178800.0,35.255,35.3046,35.146,35.2054,178800.0
2011-06-08 11:15:00,35.51,35.52,35.29,35.31,106000.0,35.1955,35.2054,34.9775,34.9973,106000.0
2011-06-08 11:20:00,35.31,35.31,35.18,35.18,81200.0,34.9973,34.9973,34.8685,34.8685,81200.0
2011-06-08 11:25:00,35.19,35.23,35.09,35.1,91600.0,34.8784,34.918,34.7793,34.7892,91600.0
2011-06-08 11:30:00,35.1,35.1,35.02,35.1,158400.0,34.7892,34.7892,34.7099,34.7892,158400.0
2011-06-08 11:35:00,35.11,35.24,35.1,35.22,115200.0,34.7991,34.9279,34.7892,34.9081,115200.0
2011-06-08 11:40:00,35.24,35.25,35.17,35.2,51600.0,34.9279,34.9378,34.8585,34.8883,51600.0
2011-06-08 11:45:00,35.22,35.27,35.18,35.22,42800.0,34.9081,34.9577,34.8685,34.9081,42800.0
2011-06-08 11:50:00,35.22,35.25,35.19,35.25,26000.0,34.9081,34.9378,34.8784,34.9378,26000.0
2011-06-08 11:55:00,35.25,35.33,35.24,35.3,29600.0,34.9378,35.0171,34.9279,34.9874,29600.0
2011-06-08 12:00:00,35.3,35.34,35.26,35.28,59200.0,34.9874,35.027,34.9477,34.9676,59200.0
2011-06-08 12:05:00,35.28,35.28,35.14,35.18,76400.0,34.9676,34.9676,34.8288,34.8685,76400.0
2011-06-08 12:10:00,35.19,35.21,35.13,35.15,50400.0,34.8784,34.8982,34.8189,34.8387,50400.0
2011-06-08 12:15:00,35.15,35.17,35.13,35.16,19200.0,34.8387,34.8585,34.8189,34.8486,19200.0
2011-06-08 12:20:00,35.18,35.23,35.14,35.14,22800.0,34.8685,34.918,34.8288,34.8288,22800.0
2011-06-08 12:25:00,35.14,35.17,35.09,35.15,42000.0,34.8288,34.8585,34.7793,34.8387,42000.0
2011-06-08 12:30:00,35.14,35.17,35.14,35.15,14000.0,34.8288,34.8585,34.8288,34.8387,14000.0
2011-06-08 12:35:00,35.12,35.16,35.08,35.08,72800.0,34.809,34.8486,34.7693,34.7693,72800.0
2011-06-08 12:40:00,35.07,35.08,35.05,35.05,14400.0,34.7594,34.7693,34.7396,34.7396,14400.0
2011-06-08 12:45:00,35.05,35.12,35.05,35.09,15200.0,34.7396,34.809,34.7396,34.7793,15200.0
2011-06-08 12:50:00,35.11,35.17,35.09,35.13,42000.0,34.7991,34.8585,34.7793,34.8189,42000.0
2011-06-08 12:55:00,35.12,35.17,35.12,35.16,22400.0,34.809,34.8585,34.809,34.8486,22400.0
2011-06-08 13:00:00,35.16,35.18,35.13,35.13,27600.0,34.8486,34.8685,34.8189,34.8189,27600.0
2011-06-08 13:05:00,35.13,35.15,35.1,35.12,57200.0,34.8189,34.8387,34.7892,34.809,57200.0
2011-06-08 13:10:00,35.1,35.1,35.04,35.05,43200.0,34.7892,34.7892,34.7297,34.7396,43200.0
2011-06-08 13:15:00,35.05,35.09,35.05,35.09,24400.0,34.7396,34.7793,34.7396,34.7793,24400.0
2011-06-08 13:20:00,35.09,35.1,35.05,35.05,48800.0,34.7793,34.7892,34.7396,34.7396,48800.0
2011-06-08 13:25:00,35.05,35.07,34.96,35.0,117200.0,34.7396,34.7594,34.6504,34.69,117200.0
2011-06-08 13:30:00,35.01,35.01,34.92,34.93,104000.0,34.7,34.7,34.6108,34.6207,104000.0
2011-06-08 13:35:00,34.93,34.93,34.84,34.84,65600.0,34.6207,34.6207,34.5315,34.5315,65600.0
2011-06-08 13:40:00,34.84,34.85,34.69,34.78,211200.0,34.5315,34.5414,34.3828,34.472,211200.0
2011-06-08 13:45:00,34.78,34.83,34.77,34.8,73600.0,34.472,34.5216,34.4621,34.4918,73600.0
2011-06-08 13:50:00,34.79,34.81,34.75,34.76,74400.0,34.4819,34.5017,34.4423,34.4522,74400.0
2011-06-08 13:55:00,34.75,34.75,34.63,34.68,111600.0,34.4423,34.4423,34.3233,34.3729,111600.0
2011-06-08 14:00:00,34.68,34.85,34.65,34.79,136400.0,34.3729,34.5414,34.3431,34.4819,136400.0
2011-06-08 14:05:00,34.79,34.85,34.77,34.77,70400.0,34.4819,34.5414,34.4621,34.4621,70400.0
2011-06-08 14:10:00,34.77,34.77,34.7,34.72,115200.0,34.4621,34.4621,34.3927,34.4125,115200.0
2011-06-08 14:15:00,34.71,34.8,34.67,34.76,102800.0,34.4026,34.4918,34.363,34.4522,102800.0
2011-06-08 14:20:00,34.76,34.76,34.67,34.71,111600.0,34.4522,34.4522,34.363,34.4026,111600.0
2011-06-08 14:25:00,34.71,34.78,34.71,34.74,45200.0,34.4026,34.472,34.4026,34.4324,45200.0
2011-06-08 14:30:00,34.75,34.85,34.75,34.84,83600.0,34.4423,34.5414,34.4423,34.5315,83600.0
2011-06-08 14:35:00,34.85,34.98,34.83,34.93,137600.0,34.5414,34.6702,34.5216,34.6207,137600.0
2011-06-08 14:40:00,34.94,34.98,34.9,34.9,70800.0,34.6306,34.6702,34.5909,34.5909,70800.0
2011-06-08 14:45:00,34.9,34.94,34.82,34.86,76000.0,34.5909,34.6306,34.5116,34.5513,76000.0
2011-06-08 14:50:00,34.87,34.95,34.85,34.93,61200.0,34.5612,34.6405,34.5414,34.6207,61200.0
2011-06-08 14:55:00,34.93,34.97,34.89,34.91,61200.0,34.6207,34.6603,34.581,34.6008,61200.0
2011-06-08 15:00:00,34.93,34.94,34.88,34.93,51200.0,34.6207,34.6306,34.5711,34.6207,51200.0
2011-06-08 15:05:00,34.92,34.92,34.87,34.89,46000.0,34.6108,34.6108,34.5612,34.581,46000.0
2011-06-08 15:10:00,34.9,34.92,34.85,34.85,81200.0,34.5909,34.6108,34.5414,34.5414,81200.0
2011-06-08 15:15:00,34.85,34.86,34.77,34.82,87200.0,34.5414,34.5513,34.4621,34.5116,87200.0
2011-06-08 15:20:00,34.81,34.82,34.76,34.77,65600.0,34.5017,34.5116,34.4522,34.4621,65600.0
2011-06-08 15:25:00,34.77,34.87,34.77,34.87,110400.0,34.4621,34.5612,34.4621,34.5612,110400.0
2011-06-08 15:30:00,34.87,34.9,34.84,34.84,156800.0,34.5612,34.5909,34.5315,34.5315,156800.0
2011-06-08 15:35:00,34.83,34.91,34.82,34.88,92800.0,34.5216,34.6008,34.5116,34.5711,92800.0
2011-06-08 15:40:00,34.88,34.96,34.84,34.95,109200.0,34.5711,34.6504,34.5315,34.6405,109200.0
2011-06-08 15:45:00,34.96,35.09,34.95,35.04,231200.0,34.6504,34.7793,34.6405,34.7297,231200.0
2011-06-08 15:50:00,35.04,35.14,35.03,35.13,298000.0,34.7297,34.8288,34.7198,34.8189,298000.0
2011-06-08 15:55:00,35.13,35.16,35.05,35.05,448000.0,34.8189,34.8486,34.7396,34.7396,448000.0
2011-06-09 09:30:00,35.44,35.44,35.13,35.25,224800.0,35.1262,35.1262,34.8189,34.9378,224800.0
2011-06-09 09:35:00,35.25,35.3,35.06,35.06,127200.0,34.9378,34.9874,34.7495,34.7495,127200.0
2011-06-09 09:40:00,35.04,35.24,35.0,35.24,178000.0,34.7297,34.9279,34.69,34.9279,178000.0
2011-06-09 09:45:00,35.22,35.29,35.09,35.29,123200.0,34.9081,34.9775,34.7793,34.9775,123200.0
2011-06-09 09:50:00,35.26,35.29,35.13,35.13,124800.0,34.9477,34.9775,34.8189,34.8189,124800.0
2011-06-09 09:55:00,35.14,35.31,35.14,35.29,68000.0,34.8288,34.9973,34.8288,34.9775,68000.0
2011-06-09 10:00:00,35.29,35.37,35.24,35.35,126400.0,34.9775,35.0568,34.9279,35.0369,126400.0
2011-06-09 10:05:00,35.34,35.43,35.27,35.4,255200.0,35.027,35.1162,34.9577,35.0865,255200.0
2011-06-09 10:10:00,35.39,35.4,35.3,35.33,201600.0,35.0766,35.0865,34.9874,35.0171,201600.0
2011-06-09 10:15:00,35.33,35.41,35.29,35.39,130800.0,35.0171,35.0964,34.9775,35.0766,130800.0
2011-06-09 10:20:00,35.38,35.46,35.37,35.38,166400.0,35.0667,35.146,35.0568,35.0667,166400.0
2011-06-09 10:25:00,35.38,35.42,35.37,35.41,70400.0,35.0667,35.1063,35.0568,35.0964,70400.0
2011-06-09 10:30:00,35.39,35.45,35.37,35.38,123200.0,35.0766,35.1361,35.0568,35.0667,123200.0
2011-06-09 10:35:00,35.38,35.44,35.31,35.31,218000.0,35.0667,35.1262,34.9973,34.9973,218000.0
2011-06-09 10:40:00,35.33,35.33,35.24,35.25,154800.0,35.0171,35.0171,34.9279,34.9378,154800.0
2011-06-09 10:45:00,35.24,35.36,35.22,35.36,114800.0,34.9279,35.0469,34.9081,35.0469,114800.0
2011-06-09 10:50:00,35.36,35.4,35.34,35.34,55600.0,35.0469,35.0865,35.027,35.027,55600.0
2011-06-09 10:55:00,35.35,35.39,35.32,35.33,49200.0,35.0369,35.0766,35.0072,35.0171,49200.0
2011-06-09 11:00:00,35.34,35.38,35.31,35.33,43200.0,35.027,35.0667,34.9973,35.0171,43200.0
2011-06-09 11:05:00,35.34,35.37,35.25,35.25,68000.0,35.027,35.0568,34.9378,34.9378,68000.0
2011-06-09 11:10:00,35.25,35.26,35.21,35.24,100400.0,34.9378,34.9477,34.8982,34.9279,100400.0
2011-06-09 11:15:00,35.25,35.33,35.24,35.27,55200.0,34.9378,35.0171,34.9279,34.9577,55200.0
2011-06-09 11:20:00,35.29,35.33,35.28,35.28,40000.0,34.9775,35.0171,34.9676,34.9676,40000.0
2011-06-09 11:25:00,35.28,35.29,35.18,35.24,78400.0,34.9676,34.9775,34.8685,34.9279,78400.0
2011-06-09 11:30:00,35.25,35.34,35.25,35.3,50000.0,34.9378,35.027,34.9378,34.9874,50000.0
2011-06-09 11:35:00,35.31,35.34,35.29,35.33,72800.0,34.9973,35.027,34.9775,35.0171,72800.0
2011-06-09 11:40:00,35.34,35.4,35.29,35.33,74800.0,35.027,35.0865,34.9775,35.0171,74800.0
2011-06-09 11:45:00,35.33,35.34,35.28,35.3,52800.0,35.0171,35.027,34.9676,34.9874,52800.0
2011-06-09 11:50:00,35.32,35.38,35.32,35.34,75600.0,35.0072,35.0667,35.0072,35.027,75600.0
2011-06-09 11:55:00,35.33,35.34,35.27,35.29,77200.0,35.0171,35.027,34.9577,34.9775,77200.0
2011-06-09 12:00:00,35.3,35.33,35.29,35.32,56400.0,34.9874,35.0171,34.9775,35.0072,56400.0
2011-06-09 12:05:00,35.31,35.34,35.3,35.34,54800.0,34.9973,35.027,34.9874,35.027,54800.0
2011-06-09 12:10:00,35.36,35.38,35.31,35.33,64000.0,35.0469,35.0667,34.9973,35.0171,64000.0
2011-06-09 12:15:00,35.33,35.43,35.33,35.39,70000.0,35.0171,35.1162,35.0171,35.0766,70000.0
2011-06-09 12:20:00,35.4,35.4,35.31,35.35,27600.0,35.0865,35.0865,34.9973,35.0369,27600.0
2011-06-09 12:25:00,35.35,35.37,35.34,35.34,52000.0,35.0369,35.0568,35.027,35.027,52000.0
2011-06-09 12:30:00,35.34,35.42,35.34,35.4,51600.0,35.027,35.1063,35.027,35.0865,51600.0
2011-06-09 12:35:00,35.42,35.44,35.39,35.43,60000.0,35.1063,35.1262,35.0766,35.1162,60000.0
2011-06-09 12:40:00,35.43,35.5,35.42,35.5,94000.0,35.1162,35.1856,35.1063,35.1856,94000.0
2011-06-09 12:45:00,35.52,35.56,35.49,35.51,77200.0,35.2054,35.2451,35.1757,35.1955,77200.0
2011-06-09 12:50:00,35.51,35.57,35.51,35.57,107200.0,35.1955,35.255,35.1955,35.255,107200.0
2011-06-09 12:55:00,35.57,35.6,35.54,35.57,161200.0,35.255,35.2847,35.2253,35.255,161200.0
2011-06-09 13:00:00,35.58,35.59,35.55,35.56,156800.0,35.2649,35.2748,35.2352,35.2451,156800.0
2011-06-09 13:05:00,35.57,35.58,35.54,35.55,148400.0,35.255,35.2649,35.2253,35.2352,148400.0
2011-06-09 13:10:00,35.53,35.6,35.53,35.6,98400.0,35.2154,35.2847,35.2154,35.2847,98400.0
2011-06-09 13:15:00,35.59,35.63,35.58,35.58,58800.0,35.2748,35.3145,35.2649,35.2649,58800.0
2011-06-09 13:20:00,35.59,35.63,35.58,35.63,27200.0,35.2748,35.3145,35.2649,35.3145,27200.0
2011-06-09 13:25:00,35.62,35.67,35.59,35.62,125600.0,35.3046,35.3541,35.2748,35.3046,125600.0
2011-06-09 13:30:00,35.63,35.65,35.6,35.63,58800.0,35.3145,35.3343,35.2847,35.3145,58800.0
2011-06-09 13:35:00,35.63,35.64,35.57,35.62,90800.0,35.3145,35.3244,35.255,35.3046,90800.0
2011-06-09 13:40:00,35.62,35.64,35.61,35.62,37200.0,35.3046,35.3244,35.2946,35.3046,37200.0
2011-06-09 13:45:00,35.63,35.63,35.56,35.56,23200.0,35.3145,35.3145,35.2451,35.2451,23200.0
2011-06-09 13:50:00,35.57,35.65,35.57,35.64,52400.0,35.255,35.3343,35.255,35.3244,52400.0
2011-06-09 13:55:00,35.64,35.65,35.61,35.62,55600.0,35.3244,35.3343,35.2946,35.3046,55600.0
2011-06-09 14:00:00,35.62,35.63,35.59,35.63,46000.0,35.3046,35.3145,35.2748,35.3145,46000.0
2011-06-09 14:05:00,35.62,35.63,35.6,35.62,35200.0,35.3046,35.3145,35.2847,35.3046,35200.0
2011-06-09 14:10:00,35.63,35.63,35.59,35.62,39200.0,35.3145,35.3145,35.2748,35.3046,39200.0
2011-06-09 14:15:00,35.6,35.64,35.6,35.64,36400.0,35.2847,35.3244,35.2847,35.3244,36400.0
2011-06-09 14:20:00,35.64,35.64,35.62,35.63,24000.0,35.3244,35.3244,35.3046,35.3145,24000.0
2011-06-09 14:25:00,35.64,35.64,35.59,35.6,48000.0,35.3244,35.3244,35.2748,35.2847,48000.0
2011-06-09 14:30:00,35.61,35.62,35.54,35.56,51200.0,35.2946,35.3046,35.2253,35.2451,51200.0
2011-06-09 14:35:00,35.56,35.61,35.54,35.61,81600.0,35.2451,35.2946,35.2253,35.2946,81600.0
2011-06-09 14:40:00,35.6,35.63,35.59,35.62,29600.0,35.2847,35.3145,35.2748,35.3046,29600.0
2011-06-09 14:45:00,35.62,35.63,35.61,35.63,36000.0,35.3046,35.3145,35.2946,35.3145,36000.0
2011-06-09 14:50:00,35.63,35.67,35.63,35.66,71600.0,35.3145,35.3541,35.3145,35.3442,71600.0
2011-06-09 14:55:00,35.66,35.69,35.62,35.69,58000.0,35.3442,35.3739,35.3046,35.3739,58000.0
2011-06-09 15:00:00,35.69,35.69,35.61,35.63,80000.0,35.3739,35.3739,35.2946,35.3145,80000.0
2011-06-09 15:05:00,35.64,35.66,35.61,35.63,37200.0,35.3244,35.3442,35.2946,35.3145,37200.0
2011-06-09 15:10:00,35.63,35.66,35.62,35.65,48000.0,35.3145,35.3442,35.3046,35.3343,48000.0
2011-06-09 15:15:00,35.65,35.65,35.56,35.56,88400.0,35.3343,35.3343,35.2451,35.2451,88400.0
2011-06-09 15:20:00,35.56,35.6,35.56,35.58,79600.0,35.2451,35.2847,35.2451,35.2649,79600.0
2011-06-09 15:25:00,35.58,35.6,35.55,35.57,86400.0,35.2649,35.2847,35.2352,35.255,86400.0
2011-06-09 15:30:00,35.57,35.6,35.5,35.51,208400.0,35.255,35.2847,35.1856,35.1955,208400.0
2011-06-09 15:35:00,35.5,35.57,35.49,35.52,108000.0,35.1856,35.255,35.1757,35.2054,108000.0
2011-06-09 15:40:00,35.52,35.54,35.48,35.5,80400.0,35.2054,35.2253,35.1658,35.1856,80400.0
2011-06-09 15:45:00,35.5,35.5,35.38,35.43,289200.0,35.1856,35.1856,35.0667,35.1162,289200.0
2011-06-09 15:50:00,35.42,35.46,35.38,35.45,182400.0,35.1063,35.146,35.0667,35.1361,182400.0
2011-06-09 15:55:00,35.44,35.49,35.43,35.46,187200.0,35.1262,35.1757,35.1162,35.146,187200.0
2011-06-10 09:30:00,35.49,35.59,35.41,35.54,132800.0,35.1757,35.2748,35.0964,35.2253,132800.0
2011-06-10 09:35:00,35.54,35.54,35.47,35.52,128000.0,35.2253,35.2253,35.1559,35.2054,128000.0
2011-06-10 09:40:00,35.51,35.68,35.47,35.68,150800.0,35.1955,35.364,35.1559,35.364,150800.0
2011-06-10 09:45:00,35.67,35.87,35.64,35.81,198800.0,35.3541,35.5523,35.3244,35.4929,198800.0
2011-06-10 09:50:00,35.81,35.86,35.63,35.65,191200.0,35.4929,35.5424,35.3145,35.3343,191200.0
2011-06-10 09:55:00,35.66,35.74,35.59,35.71,126400.0,35.3442,35.4235,35.2748,35.3938,126400.0
2011-06-10 10:00:00,35.71,35.72,35.58,35.68,128800.0,35.3938,35.4037,35.2649,35.364,128800.0
2011-06-10 10:05:00,35.67,35.68,35.48,35.49,210800.0,35.3541,35.364,35.1658,35.1757,210800.0
2011-06-10 10:10:00,35.49,35.58,35.49,35.54,79200.0,35.1757,35.2649,35.1757,35.2253,79200.0
2011-06-10 10:15:00,35.52,35.61,35.52,35.6,61200.0,35.2054,35.2946,35.2054,35.2847,61200.0
2011-06-10 10:20:00,35.59,35.6,35.45,35.47,71200.0,35.2748,35.2847,35.1361,35.1559,71200.0
2011-06-10 10:25:00,35.49,35.54,35.45,35.52,64000.0,35.1757,35.2253,35.1361,35.2054,64000.0
2011-06-10 10:30:00,35.54,35.55,35.4,35.42,192400.0,35.2253,35.2352,35.0865,35.1063,192400.0
2011-06-10 10:35:00,35.45,35.46,35.37,35.37,95600.0,35.1361,35.146,35.0568,35.0568,95600.0
2011-06-10 10:40:00,35.36,35.38,35.21,35.33,100800.0,35.0469,35.0667,34.8982,35.0171,100800.0
2011-06-10 10:45:00,35.34,35.34,35.2,35.25,108800.0,35.027,35.027,34.8883,34.9378,108800.0
2011-06-10 10:50:00,35.23,35.3,35.17,35.26,71200.0,34.918,34.9874,34.8585,34.9477,71200.0
2011-06-10 10:55:00,35.27,35.29,35.14,35.18,61200.0,34.9577,34.9775,34.8288,34.8685,61200.0
2011-06-10 11:00:00,35.19,35.22,35.13,35.15,282400.0,34.8784,34.9081,34.8189,34.8387,282400.0
2011-06-10 11:05:00,35.15,35.17,35.0,35.01,109200.0,34.8387,34.8585,34.69,34.7,109200.0
2011-06-10 11:10:00,35.0,35.02,34.94,34.95,90800.0,34.69,34.7099,34.6306,34.6405,90800.0
2011-06-10 11:15:00,34.96,35.02,34.93,35.0,118000.0,34.6504,34.7099,34.6207,34.69,118000.0
2011-06-10 11:20:00,35.0,35.09,35.0,35.09,52000.0,34.69,34.7793,34.69,34.7793,52000.0
2011-06-10 11:25:00,35.09,35.1,35.01,35.02,60400.0,34.7793,34.7892,34.7,34.7099,60400.0
2011-06-10 11:30:00,35.02,35.03,34.96,34.98,42800.0,34.7099,34.7198,34.6504,34.6702,42800.0
2011-06-10 11:35:00,34.98,35.0,34.93,34.93,63600.0,34.6702,34.69,34.6207,34.6207,63600.0
2011-06-10 11:40:00,34.95,34.98,34.91,34.98,60000.0,34.6405,34.6702,34.6008,34.6702,60000.0
2011-06-10 11:45:00,34.99,35.1,34.97,35.09,66400.0,34.6801,34.7892,34.6603,34.7793,66400.0
2011-06-10 11:50:00,35.08,35.11,35.06,35.11,43600.0,34.7693,34.7991,34.7495,34.7991,43600.0
2011-06-10 11:55:00,35.12,35.12,35.07,35.09,37600.0,34.809,34.809,34.7594,34.7793,37600.0
2011-06-10 12:00:00,35.1,35.12,35.08,35.1,43600.0,34.7892,34.809,34.7693,34.7892,43600.0
2011-06-10 12:05:00,35.11,35.17,35.11,35.16,58400.0,34.7991,34.8585,34.7991,34.8486,58400.0
2011-06-10 12:10:00,35.16,35.16,35.06,35.1,24000.0,34.8486,34.8486,34.7495,34.7892,24000.0
2011-06-10 12:15:00,35.09,35.17,35.09,35.17,36400.0,34.7793,34.8585,34.7793,34.8585,36400.0
2011-06-10 12:20:00,35.17,35.19,35.12,35.12,32000.0,34.8585,34.8784,34.809,34.809,32000.0
2011-06-10 12:25:00,35.12,35.12,35.06,35.09,138400.0,34.809,34.809,34.7495,34.7793,138400.0
2011-06-10 12:30:00,35.09,35.24,35.09,35.22,52800.0,34.7793,34.9279,34.7793,34.9081,52800.0
2011-06-10 12:35:00,35.23,35.23,35.18,35.23,44800.0,34.918,34.918,34.8685,34.918,44800.0
2011-06-10 12:40:00,35.22,35.25,35.18,35.2,50800.0,34.9081,34.9378,34.8685,34.8883,50800.0
2011-06-10 12:45:00,35.19,35.22,35.18,35.2,15200.0,34.8784,34.9081,34.8685,34.8883,15200.0
2011-06-10 12:50:00,35.2,35.21,35.19,35.19,42400.0,34.8883,34.8982,34.8784,34.8784,42400.0
2011-06-10 12:55:00,35.19,35.2,35.16,35.17,31200.0,34.8784,34.8883,34.8486,34.8585,31200.0
2011-06-10 13:00:00,35.19,35.19,35.08,35.12,34400.0,34.8784,34.8784,34.7693,34.809,34400.0
2011-06-10 13:05:00,35.12,35.13,35.11,35.13,20800.0,34.809,34.8189,34.7991,34.8189,20800.0
2011-06-10 13:10:00,35.11,35.11,35.0,35.02,40800.0,34.7991,34.7991,34.69,34.7099,40800.0
2011-06-10 13:15:00,35.02,35.1,35.02,35.09,48400.0,34.7099,34.7892,34.7099,34.7793,48400.0
2011-06-10 13:20:00,35.09,35.1,35.07,35.07,14400.0,34.7793,34.7892,34.7594,34.7594,14400.0
2011-06-10 13:25:00,35.06,35.09,35.06,35.09,12400.0,34.7495,34.7793,34.7495,34.7793,12400.0
2011-06-10 13:30:00,35.09,35.09,35.05,35.05,31600.0,34.7793,34.7793,34.7396,34.7396,31600.0
2011-06-10 13:35:00,35.04,35.04,34.94,34.94,156800.0,34.7297,34.7297,34.6306,34.6306,156800.0
2011-06-10 13:40:00,34.95,34.95,34.88,34.88,55200.0,34.6405,34.6405,34.5711,34.5711,55200.0
2011-06-10 13:45:00,34.87,34.92,34.85,34.92,30800.0,34.5612,34.6108,34.5414,34.6108,30800.0
2011-06-10 13:50:00,34.93,34.97,34.89,34.96,24000.0,34.6207,34.6603,34.581,34.6504,24000.0
2011-06-10 13:55:00,34.97,34.98,34.92,34.95,54800.0,34.6603,34.6702,34.6108,34.6405,54800.0
2011-06-10 14:00:00,34.96,35.02,34.95,35.01,141600.0,34.6504,34.7099,34.6405,34.7,141600.0
2011-06-10 14:05:00,35.02,35.14,35.0,35.07,68000.0,34.7099,34.8288,34.69,34.7594,68000.0
2011-06-10 14:10:00,35.08,35.13,35.06,35.13,79200.0,34.7693,34.8189,34.7495,34.8189,79200.0
2011-06-10 14:15:00,35.17,35.24,35.14,35.24,110000.0,34.8585,34.9279,34.8288,34.9279,110000.0
2011-06-10 14:20:00,35.24,35.25,35.12,35.18,158800.0,34.9279,34.9378,34.809,34.8685,158800.0
2011-06-10 14:25:00,35.17,35.25,35.17,35.19,56400.0,34.8585,34.9378,34.8585,34.8784,56400.0
2011-06-10 14:30:00,35.17,35.23,35.15,35.15,34800.0,34.8585,34.918,34.8387,34.8387,34800.0
2011-06-10 14:35:00,35.15,35.17,35.08,35.08,38800.0,34.8387,34.8585,34.7693,34.7693,38800.0
2011-06-10 14:40:00,35.08,35.16,35.07,35.14,104000.0,34.7693,34.8486,34.7594,34.8288,104000.0
2011-06-10 14:45:00,35.15,35.25,35.15,35.25,78000.0,34.8387,34.9378,34.8387,34.9378,78000.0
2011-06-10 14:50:00,35.24,35.29,35.24,35.26,70400.0,34.9279,34.9775,34.9279,34.9477,70400.0
2011-06-10 14:55:00,35.27,35.37,35.27,35.35,48800.0,34.9577,35.0568,34.9577,35.0369,48800.0
2011-06-10 15:00:00,35.37,35.38,35.29,35.31,167200.0,35.0568,35.0667,34.9775,34.9973,167200.0
2011-06-10 15:05:00,35.32,35.35,35.26,35.32,74000.0,35.0072,35.0369,34.9477,35.0072,74000.0
2011-06-10 15:10:00,35.33,35.35,35.3,35.3,56400.0,35.0171,35.0369,34.9874,34.9874,56400.0
2011-06-10 15:15:00,35.3,35.36,35.28,35.33,43200.0,34.9874,35.0469,34.9676,35.0171,43200.0
2011-06-10 15:20:00,35.33,35.33,35.26,35.28,32400.0,35.0171,35.0171,34.9477,34.9676,32400.0
2011-06-10 15:25:00,35.29,35.29,35.21,35.23,50400.0,34.9775,34.9775,34.8982,34.918,50400.0
2011-06-10 15:30:00,35.24,35.26,35.21,35.23,81200.0,34.9279,34.9477,34.8982,34.918,81200.0
2011-06-10 15:35:00,35.23,35.24,35.12,35.12,88000.0,34.918,34.9279,34.809,34.809,88000.0
2011-06-10 15:40:00,35.12,35.14,35.1,35.12,118400.0,34.809,34.8288,34.7892,34.809,118400.0
2011-06-10 15:45:00,35.1,35.12,35.01,35.03,113200.0,34.7892,34.809,34.7,34.7198,113200.0
2011-06-10 15:50:00,35.03,35.05,34.99,35.02,145200.0,34.7198,34.7396,34.6801,34.7099,145200.0
2011-06-10 15:55:00,35.02,35.1,35.0,35.08,368400.0,34.7099,34.7892,34.69,34.7693,368400.0
2011-06-13 09:30:00,35.15,35.23,34.94,34.99,168000.0,34.8387,34.918,34.6306,34.6801,168000.0
2011-06-13 09:35:00,35.01,35.03,34.7,34.94,451200.0,34.7,34.7198,34.3927,34.6306,451200.0
2011-06-13 09:40:00,34.94,35.15,34.94,35.13,169600.0,34.6306,34.8387,34.6306,34.8189,169600.0
2011-06-13 09:45:00,35.11,35.15,34.99,35.04,98000.0,34.7991,34.8387,34.6801,34.7297,98000.0
2011-06-13 09:50:00,35.04,35.04,34.71,34.71,289200.0,34.7297,34.7297,34.4026,34.4026,289200.0
2011-06-13 09:55:00,34.73,34.81,34.69,34.78,198400.0,34.4224,34.5017,34.3828,34.472,198400.0
2011-06-13 10:00:00,34.78,34.9,34.74,34.86,96400.0,34.472,34.5909,34.4324,34.5513,96400.0
2011-06-13 10:05:00,34.85,34.94,34.77,34.93,142400.0,34.5414,34.6306,34.4621,34.6207,142400.0
2011-06-13 10:10:00,34.93,34.98,34.86,34.97,48800.0,34.6207,34.6702,34.5513,34.6603,48800.0
2011-06-13 10:15:00,34.95,34.96,34.84,34.93,130400.0,34.6405,34.6504,34.5315,34.6207,130400.0
2011-06-13 10:20:00,34.97,35.04,34.93,35.01,110000.0,34.6603,34.7297,34.6207,34.7,110000.0
2011-06-13 10:25:00,35.02,35.14,34.99,35.14,130000.0,34.7099,34.8288,34.6801,34.8288,130000.0
2011-06-13 10:30:00,35.14,35.14,35.02,35.08,84000.0,34.8288,34.8288,34.7099,34.7693,84000.0
2011-06-13 10:35:00,35.08,35.1,34.96,34.97,94000.0,34.7693,34.7892,34.6504,34.6603,94000.0
2011-06-13 10:40:00,34.97,34.99,34.78,34.79,130000.0,34.6603,34.6801,34.472,34.4819,130000.0
2011-06-13 10:45:00,34.79,34.8,34.72,34.76,75600.0,34.4819,34.4918,34.4125,34.4522,75600.0
2011-06-13 10:50:00,34.76,34.84,34.76,34.8,102400.0,34.4522,34.5315,34.4522,34.4918,102400.0
2011-06-13 10:55:00,34.81,34.86,34.79,34.83,118400.0,34.5017,34.5513,34.4819,34.5216,118400.0
2011-06-13 11:00:00,34.82,34.86,34.7,34.72,74800.0,34.5116,34.5513,34.3927,34.4125,74800.0
2011-06-13 11:05:00,34.74,34.77,34.72,34.75,71600.0,34.4324,34.4621,34.4125,34.4423,71600.0
2011-06-13 11:10:00,34.74,34.82,34.73,34.8,106800.0,34.4324,34.5116,34.4224,34.4918,106800.0
2011-06-13 11:15:00,34.81,34.81,34.77,34.8,39200.0,34.5017,34.5017,34.4621,34.4918,39200.0
2011-06-13 11:20:00,34.81,34.84,34.77,34.83,32400.0,34.5017,34.5315,34.4621,34.5216,32400.0
2011-06-13 11:25:00,34.84,34.86,34.82,34.84,14000.0,34.5315,34.5513,34.5116,34.5315,14000.0
2011-06-13 11:30:00,34.84,34.88,34.78,34.83,64000.0,34.5315,34.5711,34.472,34.5216,64000.0
2011-06-13 11:35:00,34.84,34.85,34.79,34.79,32400.0,34.5315,34.5414,34.4819,34.4819,32400.0
2011-06-13 11:40:00,34.78,34.85,34.77,34.78,27600.0,34.472,34.5414,34.4621,34.472,27600.0
2011-06-13 11:45:00,34.76,34.78,34.7,34.7,39600.0,34.4522,34.472,34.3927,34.3927,39600.0
2011-06-13 11:50:00,34.7,34.71,34.67,34.68,44400.0,34.3927,34.4026,34.363,34.3729,44400.0
2011-06-13 11:55:00,34.68,34.68,34.63,34.67,43600.0,34.3729,34.3729,34.3233,34.363,43600.0
2011-06-13 12:00:00,34.66,34.68,34.63,34.66,58400.0,34.3531,34.3729,34.3233,34.3531,58400.0
2011-06-13 12:05:00,34.65,34.66,34.6,34.6,50000.0,34.3431,34.3531,34.2936,34.2936,50000.0
2011-06-13 12:10:00,34.6,34.63,34.55,34.59,78800.0,34.2936,34.3233,34.244,34.2837,78800.0
2011-06-13 12:15:00,34.62,34.63,34.48,34.48,138800.0,34.3134,34.3233,34.1747,34.1747,138800.0
2011-06-13 12:20:00,34.49,34.52,34.43,34.45,131200.0,34.1846,34.2143,34.1251,34.1449,131200.0
2011-06-13 12:25:00,34.45,34.49,34.42,34.45,72400.0,34.1449,34.1846,34.1152,34.1449,72400.0
2011-06-13 12:30:00,34.44,34.48,34.43,34.45,115200.0,34.135,34.1747,34.1251,34.1449,115200.0
2011-06-13 12:35:00,34.44,34.44,34.34,34.41,205600.0,34.135,34.135,34.0359,34.1053,205600.0
2011-06-13 12:40:00,34.4,34.48,34.38,34.48,85600.0,34.0954,34.1747,34.0755,34.1747,85600.0
2011-06-13 12:45:00,34.48,34.49,34.47,34.48,54800.0,34.1747,34.1846,34.1647,34.1747,54800.0
2011-06-13 12:50:00,34.49,34.51,34.47,34.5,49600.0,34.1846,34.2044,34.1647,34.1945,49600.0
2011-06-13 12:55:00,34.49,34.59,34.49,34.58,113600.0,34.1846,34.2837,34.1846,34.2738,113600.0
2011-06-13 13:00:00,34.57,34.6,34.44,34.45,122800.0,34.2639,34.2936,34.135,34.1449,122800.0
2011-06-13 13:05:00,34.46,34.48,34.37,34.38,78800.0,34.1548,34.1747,34.0656,34.0755,78800.0
2011-06-13 13:10:00,34.38,34.43,34.33,34.43,155200.0,34.0755,34.1251,34.026,34.1251,155200.0
2011-06-13 13:15:00,34.43,34.53,34.42,34.51,84000.0,34.1251,34.2242,34.1152,34.2044,84000.0
2011-06-13 13:20:00,34.53,34.54,34.49,34.52,83600.0,34.2242,34.2341,34.1846,34.2143,83600.0
2011-06-13 13:25:00,34.52,34.53,34.46,34.49,64000.0,34.2143,34.2242,34.1548,34.1846,64000.0
2011-06-13 13:30:00,34.49,34.52,34.46,34.46,41200.0,34.1846,34.2143,34.1548,34.1548,41200.0
2011-06-13 13:35:00,34.46,34.52,34.45,34.51,66400.0,34.1548,34.2143,34.1449,34.2044,66400.0
2011-06-13 13:40:00,34.5,34.52,34.49,34.51,96800.0,34.1945,34.2143,34.1846,34.2044,96800.0
2011-06-13 13:45:00,34.51,34.52,34.44,34.44,46800.0,34.2044,34.2143,34.135,34.135,46800.0
2011-06-13 13:50:00,34.44,34.54,34.43,34.54,62800.0,34.135,34.2341,34.1251,34.2341,62800.0
2011-06-13 13:55:00,34.52,34.62,34.52,34.62,66400.0,34.2143,34.3134,34.2143,34.3134,66400.0
2011-06-13 14:00:00,34.61,34.63,34.57,34.59,48400.0,34.3035,34.3233,34.2639,34.2837,48400.0
2011-06-13 14:05:00,34.59,34.62,34.54,34.54,117600.0,34.2837,34.3134,34.2341,34.2341,117600.0
2011-06-13 14:10:00,34.54,34.55,34.48,34.5,152800.0,34.2341,34.244,34.1747,34.1945,152800.0
2011-06-13 14:15:00,34.51,34.51,34.45,34.45,50400.0,34.2044,34.2044,34.1449,34.1449,50400.0
2011-06-13 14:20:00,34.46,34.49,34.42,34.49,51600.0,34.1548,34.1846,34.1152,34.1846,51600.0
2011-06-13 14:25:00,34.48,34.49,34.41,34.42,38800.0,34.1747,34.1846,34.1053,34.1152,38800.0
2011-06-13 14:30:00,34.41,34.42,34.36,34.38,75200.0,34.1053,34.1152,34.0557,34.0755,75200.0
2011-06-13 14:35:00,34.39,34.42,34.36,34.41,59600.0,34.0855,34.1152,34.0557,34.1053,59600.0
2011-06-13 14:40:00,34.41,34.48,34.41,34.48,59600.0,34.1053,34.1747,34.1053,34.1747,59600.0
2011-06-13 14:45:00,34.48,34.55,34.45,34.52,107200.0,34.1747,34.244,34.1449,34.2143,107200.0
2011-06-13 14:50:00,34.52,34.52,34.44,34.47,84000.0,34.2143,34.2143,34.135,34.1647,84000.0
2011-06-13 14:55:00,34.47,34.48,34.4,34.44,85600.0,34.1647,34.1747,34.0954,34.135,85600.0
2011-06-13 15:00:00,34.44,34.45,34.4,34.45,84400.0,34.135,34.1449,34.0954,34.1449,84400.0
2011-06-13 15:05:00,34.45,34.49,34.43,34.44,68400.0,34.1449,34.1846,34.1251,34.135,68400.0
2011-06-13 15:10:00,34.43,34.43,34.39,34.4,77600.0,34.1251,34.1251,34.0855,34.0954,77600.0
2011-06-13 15:15:00,34.39,34.39,34.34,34.38,125600.0,34.0855,34.0855,34.0359,34.0755,125600.0
2011-06-13 15:20:00,34.37,34.38,34.32,34.32,133200.0,34.0656,34.0755,34.0161,34.0161,133200.0
2011-06-13 15:25:00,34.32,34.36,34.31,34.33,130000.0,34.0161,34.0557,34.0062,34.026,130000.0
2011-06-13 15:30:00,34.33,34.33,34.23,34.23,295200.0,34.026,34.026,33.9269,33.9269,295200.0
2011-06-13 15:35:00,34.23,34.24,34.21,34.23,196400.0,33.9269,33.9368,33.907,33.9269,196400.0
2011-06-13 15:40:00,34.23,34.27,34.2,34.24,217200.0,33.9269,33.9665,33.8971,33.9368,217200.0
2011-06-13 15:45:00,34.25,34.3,34.22,34.27,211200.0,33.9467,33.9962,33.917,33.9665,211200.0
2011-06-13 15:50:00,34.27,34.39,34.27,34.39,222800.0,33.9665,34.0855,33.9665,34.0855,222800.0
2011-06-13 15:55:00,34.38,34.38,34.27,34.29,389200.0,34.0755,34.0755,33.9665,33.9863,389200.0
2011-06-14 09:30:00,34.88,34.99,34.68,34.69,212800.0,34.5711,34.6801,34.3729,34.3828,212800.0
2011-06-14 09:35:00,34.75,34.79,34.64,34.66,213200.0,34.4423,34.4819,34.3332,34.3531,213200.0
2011-06-14 09:40:00,34.66,34.66,34.53,34.61,137600.0,34.3531,34.3531,34.2242,34.3035,137600.0
2011-06-14 09:45:00,34.62,34.77,34.61,34.76,110400.0,34.3134,34.4621,34.3035,34.4522,110400.0
2011-06-14 09:50:00,34.77,34.82,34.68,34.7,80000.0,34.4621,34.5116,34.3729,34.3927,80000.0
2011-06-14 09:55:00,34.69,34.82,34.69,34.73,73200.0,34.3828,34.5116,34.3828,34.4224,73200.0
2011-06-14 10:00:00,34.73,34.83,34.7,34.75,152400.0,34.4224,34.5216,34.3927,34.4423,152400.0
2011-06-14 10:05:00,34.73,34.78,34.73,34.76,109600.0,34.4224,34.472,34.4224,34.4522,109600.0
2011-06-14 10:10:00,34.75,34.77,34.67,34.7,58000.0,34.4423,34.4621,34.363,34.3927,58000.0
2011-06-14 10:15:00,34.7,34.72,34.63,34.65,92800.0,34.3927,34.4125,34.3233,34.3431,92800.0
2011-06-14 10:20:00,34.65,34.68,34.58,34.6,134400.0,34.3431,34.3729,34.2738,34.2936,134400.0
2011-06-14 10:25:00,34.62,34.73,34.6,34.69,89200.0,34.3134,34.4224,34.2936,34.3828,89200.0
2011-06-14 10:30:00,34.69,34.82,34.67,34.79,75600.0,34.3828,34.5116,34.363,34.4819,75600.0
2011-06-14 10:35:00,34.8,34.82,34.77,34.81,88000.0,34.4918,34.5116,34.4621,34.5017,88000.0
2011-06-14 10:40:00,34.8,34.82,34.78,34.81,51200.0,34.4918,34.5116,34.472,34.5017,51200.0
2011-06-14 10:45:00,34.8,34.94,34.8,34.94,99200.0,34.4918,34.6306,34.4918,34.6306,99200.0
2011-06-14 10:50:00,34.92,34.95,34.86,34.9,86000.0,34.6108,34.6405,34.5513,34.5909,86000.0
2011-06-14 10:55:00,34.91,34.97,34.9,34.93,40000.0,34.6008,34.6603,34.5909,34.6207,40000.0
2011-06-14 11:00:00,34.9,34.93,34.86,34.93,62400.0,34.5909,34.6207,34.5513,34.6207,62400.0
2011-06-14 11:05:00,34.93,35.08,34.91,35.06,166000.0,34.6207,34.7693,34.6008,34.7495,166000.0
2011-06-14 11:10:00,35.05,35.13,35.05,35.1,130000.0,34.7396,34.8189,34.7396,34.7892,130000.0
2011-06-14 11:15:00,35.12,35.18,35.1,35.13,166400.0,34.809,34.8685,34.7892,34.8189,166400.0
2011-06-14 11:20:00,35.11,35.13,35.05,35.05,61600.0,34.7991,34.8189,34.7396,34.7396,61600.0
2011-06-14 11:25:00,35.05,35.05,35.01,35.04,94400.0,34.7396,34.7396,34.7,34.7297,94400.0
2011-06-14 11:30:00,35.03,35.13,35.02,35.11,164000.0,34.7198,34.8189,34.7099,34.7991,164000.0
2011-06-14 11:35:00,35.11,35.13,35.04,35.04,186400.0,34.7991,34.8189,34.7297,34.7297,186400.0
2011-06-14 11:40:00,35.06,35.11,35.06,35.06,160400.0,34.7495,34.7991,34.7495,34.7495,160400.0
2011-06-14 11:45:00,35.05,35.11,35.04,35.08,160000.0,34.7396,34.7991,34.7297,34.7693,160000.0
2011-06-14 11:50:00,35.08,35.18,35.07,35.16,161200.0,34.7693,34.8685,34.7594,34.8486,161200.0
2011-06-14 11:55:00,35.15,35.25,35.13,35.25,83600.0,34.8387,34.9378,34.8189,34.9378,83600.0
2011-06-14 12:00:00,35.25,35.29,35.22,35.27,93200.0,34.9378,34.9775,34.9081,34.9577,93200.0
2011-06-14 12:05:00,35.27,35.33,35.26,35.33,120800.0,34.9577,35.0171,34.9477,35.0171,120800.0
2011-06-14 12:10:00,35.33,35.33,35.25,35.27,108000.0,35.0171,35.0171,34.9378,34.9577,108000.0
2011-06-14 12:15:00,35.27,35.29,35.23,35.26,71200.0,34.9577,34.9775,34.918,34.9477,71200.0
2011-06-14 12:20:00,35.25,35.33,35.24,35.28,56400.0,34.9378,35.0171,34.9279,34.9676,56400.0
2011-06-14 12:25:00,35.29,35.38,35.26,35.38,162800.0,34.9775,35.0667,34.9477,35.0667,162800.0
2011-06-14 12:30:00,35.38,35.43,35.36,35.42,150000.0,35.0667,35.1162,35.0469,35.1063,150000.0
2011-06-14 12:35:00,35.42,35.51,35.4,35.45,166800.0,35.1063,35.1955,35.0865,35.1361,166800.0
2011-06-14 12:40:00,35.45,35.55,35.45,35.5,87200.0,35.1361,35.2352,35.1361,35.1856,87200.0
2011-06-14 12:45:00,35.51,35.52,35.46,35.47,68000.0,35.1955,35.2054,35.146,35.1559,68000.0
2011-06-14 12:50:00,35.47,35.52,35.46,35.49,81600.0,35.1559,35.2054,35.146,35.1757,81600.0
2011-06-14 12:55:00,35.5,35.58,35.49,35.55,80800.0,35.1856,35.2649,35.1757,35.2352,80800.0
2011-06-14 13:00:00,35.55,35.56,35.46,35.46,55200.0,35.2352,35.2451,35.146,35.146,55200.0
2011-06-14 13:05:00,35.46,35.49,35.34,35.37,102000.0,35.146,35.1757,35.027,35.0568,102000.0
2011-06-14 13:10:00,35.38,35.38,35.31,35.34,98800.0,35.0667,35.0667,34.9973,35.027,98800.0
2011-06-14 13:15:00,35.34,35.37,35.32,35.36,31200.0,35.027,35.0568,35.0072,35.0469,31200.0
2011-06-14 13:20:00,35.37,35.42,35.36,35.42,43600.0,35.0568,35.1063,35.0469,35.1063,43600.0
2011-06-14 13:25:00,35.41,35.42,35.39,35.41,25600.0,35.0964,35.1063,35.0766,35.0964,25600.0
2011-06-14 13:30:00,35.42,35.47,35.4,35.45,52800.0,35.1063,35.1559,35.0865,35.1361,52800.0
2011-06-14 13:35:00,35.44,35.48,35.44,35.46,43600.0,35.1262,35.1658,35.1262,35.146,43600.0
2011-06-14 13:40:00,35.45,35.51,35.43,35.5,75600.0,35.1361,35.1955,35.1162,35.1856,75600.0
2011-06-14 13:45:00,35.5,35.52,35.48,35.49,76000.0,35.1856,35.2054,35.1658,35.1757,76000.0
2011-06-14 13:50:00,35.5,35.52,35.48,35.49,46000.0,35.1856,35.2054,35.1658,35.1757,46000.0
2011-06-14 13:55:00,35.49,35.51,35.46,35.47,44400.0,35.1757,35.1955,35.146,35.1559,44400.0
2011-06-14 14:00:00,35.47,35.47,35.38,35.42,104400.0,35.1559,35.1559,35.0667,35.1063,104400.0
2011-06-14 14:05:00,35.42,35.43,35.37,35.37,112000.0,35.1063,35.1162,35.0568,35.0568,112000.0
2011-06-14 14:10:00,35.37,35.38,35.34,35.36,72800.0,35.0568,35.0667,35.027,35.0469,72800.0
2011-06-14 14:15:00,35.35,35.38,35.35,35.36,55600.0,35.0369,35.0667,35.0369,35.0469,55600.0
2011-06-14 14:20:00,35.37,35.4,35.36,35.39,35200.0,35.0568,35.0865,35.0469,35.0766,35200.0
2011-06-14 14:25:00,35.41,35.44,35.4,35.4,30800.0,35.0964,35.1262,35.0865,35.0865,30800.0
2011-06-14 14:30:00,35.39,35.43,35.37,35.41,56800.0,35.0766,35.1162,35.0568,35.0964,56800.0
2011-06-14 14:35:00,35.41,35.41,35.37,35.37,54400.0,35.0964,35.0964,35.0568,35.0568,54400.0
2011-06-14 14:40:00,35.37,35.38,35.32,35.32,49600.0,35.0568,35.0667,35.0072,35.0072,49600.0
2011-06-14 14:45:00,35.32,35.35,35.3,35.35,46400.0,35.0072,35.0369,34.9874,35.0369,46400.0
2011-06-14 14:50:00,35.35,35.35,35.29,35.29,56400.0,35.0369,35.0369,34.9775,34.9775,56400.0
2011-06-14 14:55:00,35.28,35.28,35.25,35.26,67600.0,34.9676,34.9676,34.9378,34.9477,67600.0
2011-06-14 15:00:00,35.26,35.33,35.26,35.32,78400.0,34.9477,35.0171,34.9477,35.0072,78400.0
2011-06-14 15:05:00,35.32,35.33,35.27,35.31,92000.0,35.0072,35.0171,34.9577,34.9973,92000.0
2011-06-14 15:10:00,35.32,35.33,35.28,35.3,62400.0,35.0072,35.0171,34.9676,34.9874,62400.0
2011-06-14 15:15:00,35.3,35.35,35.29,35.3,92400.0,34.9874,35.0369,34.9775,34.9874,92400.0
2011-06-14 15:20:00,35.3,35.31,35.21,35.22,88800.0,34.9874,34.9973,34.8982,34.9081,88800.0
2011-06-14 15:25:00,35.22,35.23,35.18,35.18,159200.0,34.9081,34.918,34.8685,34.8685,159200.0
2011-06-14 15:30:00,35.18,35.19,35.15,35.18,170400.0,34.8685,34.8784,34.8387,34.8685,170400.0
2011-06-14 15:35:00,35.19,35.19,35.15,35.18,165200.0,34.8784,34.8784,34.8387,34.8685,165200.0
2011-06-14 15:40:00,35.19,35.22,35.15,35.19,264000.0,34.8784,34.9081,34.8387,34.8784,264000.0
2011-06-14 15:45:00,35.19,35.19,35.1,35.12,260800.0,34.8784,34.8784,34.7892,34.809,260800.0
2011-06-14 15:50:00,35.11,35.12,35.06,35.07,223600.0,34.7991,34.809,34.7495,34.7594,223600.0
2011-06-14 15:55:00,35.08,35.21,35.06,35.17,704400.0,34.7693,34.8982,34.7495,34.8585,704400.0
2011-06-15 09:30:00,34.75,34.75,34.51,34.67,372000.0,34.4423,34.4423,34.2044,34.363,372000.0
2011-06-15 09:35:00,34.66,34.75,34.54,34.54,161200.0,34.3531,34.4423,34.2341,34.2341,161200.0
2011-06-15 09:40:00,34.54,34.54,34.36,34.51,225600.0,34.2341,34.2341,34.0557,34.2044,225600.0
2011-06-15 09:45:00,34.53,34.65,34.5,34.54,162000.0,34.2242,34.3431,34.1945,34.2341,162000.0
2011-06-15 09:50:00,34.55,34.82,34.54,34.8,245200.0,34.244,34.5116,34.2341,34.4918,245200.0
2011-06-15 09:55:00,34.78,34.88,34.76,34.8,255200.0,34.472,34.5711,34.4522,34.4918,255200.0
2011-06-15 10:00:00,34.8,34.82,34.68,34.74,153600.0,34.4918,34.5116,34.3729,34.4324,153600.0
2011-06-15 10:05:00,34.73,34.9,34.72,34.87,246000.0,34.4224,34.5909,34.4125,34.5612,246000.0
2011-06-15 10:10:00,34.87,34.93,34.77,34.8,182000.0,34.5612,34.6207,34.4621,34.4918,182000.0
2011-06-15 10:15:00,34.8,34.82,34.77,34.79,92400.0,34.4918,34.5116,34.4621,34.4819,92400.0
2011-06-15 10:20:00,34.78,34.79,34.63,34.7,146400.0,34.472,34.4819,34.3233,34.3927,146400.0
2011-06-15 10:25:00,34.68,34.69,34.6,34.61,88800.0,34.3729,34.3828,34.2936,34.3035,88800.0
2011-06-15 10:30:00,34.62,34.66,34.58,34.59,79200.0,34.3134,34.3531,34.2738,34.2837,79200.0
2011-06-15 10:35:00,34.59,34.61,34.51,34.55,160400.0,34.2837,34.3035,34.2044,34.244,160400.0
2011-06-15 10:40:00,34.54,34.57,34.51,34.57,84400.0,34.2341,34.2639,34.2044,34.2639,84400.0
2011-06-15 10:45:00,34.56,34.62,34.48,34.62,253600.0,34.2539,34.3134,34.1747,34.3134,253600.0
2011-06-15 10:50:00,34.62,34.67,34.62,34.62,92000.0,34.3134,34.363,34.3134,34.3134,92000.0
2011-06-15 10:55:00,34.61,34.68,34.6,34.63,31600.0,34.3035,34.3729,34.2936,34.3233,31600.0
2011-06-15 11:00:00,34.62,34.65,34.55,34.55,66800.0,34.3134,34.3431,34.244,34.244,66800.0
2011-06-15 11:05:00,34.55,34.6,34.51,34.51,89600.0,34.244,34.2936,34.2044,34.2044,89600.0
2011-06-15 11:10:00,34.5,34.53,34.45,34.49,68800.0,34.1945,34.2242,34.1449,34.1846,68800.0
2011-06-15 11:15:00,34.52,34.59,34.51,34.59,22800.0,34.2143,34.2837,34.2044,34.2837,22800.0
2011-06-15 11:20:00,34.59,34.61,34.57,34.6,19200.0,34.2837,34.3035,34.2639,34.2936,19200.0
2011-06-15 11:25:00,34.58,34.59,34.47,34.5,117600.0,34.2738,34.2837,34.1647,34.1945,117600.0
2011-06-15 11:30:00,34.51,34.52,34.45,34.46,31200.0,34.2044,34.2143,34.1449,34.1548,31200.0
2011-06-15 11:35:00,34.45,34.47,34.39,34.42,78400.0,34.1449,34.1647,34.0855,34.1152,78400.0
2011-06-15 11:40:00,34.39,34.43,34.37,34.4,131600.0,34.0855,34.1251,34.0656,34.0954,131600.0
2011-06-15 11:45:00,34.42,34.51,34.4,34.47,316000.0,34.1152,34.2044,34.0954,34.1647,316000.0
2011-06-15 11:50:00,34.46,34.51,34.43,34.49,450800.0,34.1548,34.2044,34.1251,34.1846,450800.0
2011-06-15 11:55:00,34.49,34.53,34.48,34.51,252400.0,34.1846,34.2242,34.1747,34.2044,252400.0
2011-06-15 12:00:00,34.49,34.54,34.49,34.53,124800.0,34.1846,34.2341,34.1846,34.2242,124800.0
2011-06-15 12:05:00,34.5,34.58,34.5,34.56,189200.0,34.1945,34.2738,34.1945,34.2539,189200.0
2011-06-15 12:10:00,34.57,34.6,34.56,34.58,67600.0,34.2639,34.2936,34.2539,34.2738,67600.0
2011-06-15 12:15:00,34.6,34.64,34.43,34.45,254000.0,34.2936,34.3332,34.1251,34.1449,254000.0
2011-06-15 12:20:00,34.45,34.5,34.44,34.47,294800.0,34.1449,34.1945,34.135,34.1647,294800.0
2011-06-15 12:25:00,34.47,34.53,34.41,34.53,105200.0,34.1647,34.2242,34.1053,34.2242,105200.0
2011-06-15 12:30:00,34.54,34.59,34.52,34.57,46000.0,34.2341,34.2837,34.2143,34.2639,46000.0
2011-06-15 12:35:00,34.56,34.65,34.55,34.6,36000.0,34.2539,34.3431,34.244,34.2936,36000.0
2011-06-15 12:40:00,34.6,34.66,34.6,34.6,34000.0,34.2936,34.3531,34.2936,34.2936,34000.0
2011-06-15 12:45:00,34.6,34.66,34.6,34.63,39200.0,34.2936,34.3531,34.2936,34.3233,39200.0
2011-06-15 12:50:00,34.65,34.65,34.54,34.54,37600.0,34.3431,34.3431,34.2341,34.2341,37600.0
2011-06-15 12:55:00,34.54,34.54,34.47,34.51,100400.0,34.2341,34.2341,34.1647,34.2044,100400.0
2011-06-15 13:00:00,34.5,34.56,34.49,34.56,41600.0,34.1945,34.2539,34.1846,34.2539,41600.0
2011-06-15 13:05:00,34.57,34.62,34.55,34.59,56800.0,34.2639,34.3134,34.244,34.2837,56800.0
2011-06-15 13:10:00,34.59,34.6,34.57,34.59,70800.0,34.2837,34.2936,34.2639,34.2837,70800.0
2011-06-15 13:15:00,34.59,34.59,34.56,34.57,34400.0,34.2837,34.2837,34.2539,34.2639,34400.0
2011-06-15 13:20:00,34.57,34.63,34.55,34.63,129200.0,34.2639,34.3233,34.244,34.3233,129200.0
2011-06-15 13:25:00,34.62,34.68,34.61,34.66,77600.0,34.3134,34.3729,34.3035,34.3531,77600.0
2011-06-15 13:30:00,34.67,34.72,34.65,34.71,76800.0,34.363,34.4125,34.3431,34.4026,76800.0
2011-06-15 13:35:00,34.71,34.75,34.69,34.74,111600.0,34.4026,34.4423,34.3828,34.4324,111600.0
2011-06-15 13:40:00,34.75,34.85,34.75,34.84,92000.0,34.4423,34.5414,34.4423,34.5315,92000.0
2011-06-15 13:45:00,34.83,34.85,34.77,34.8,50400.0,34.5216,34.5414,34.4621,34.4918,50400.0
2011-06-15 13:50:00,34.8,34.84,34.77,34.81,127200.0,34.4918,34.5315,34.4621,34.5017,127200.0
2011-06-15 13:55:00,34.82,34.92,34.82,34.92,70400.0,34.5116,34.6108,34.5116,34.6108,70400.0
2011-06-15 14:00:00,34.92,35.01,34.9,35.0,201200.0,34.6108,34.7,34.5909,34.69,201200.0
2011-06-15 14:05:00,35.0,35.12,34.96,35.1,214400.0,34.69,34.809,34.6504,34.7892,214400.0
2011-06-15 14:10:00,35.09,35.1,35.02,35.02,112400.0,34.7793,34.7892,34.7099,34.7099,112400.0
2011-06-15 14:15:00,35.02,35.02,34.86,34.88,197600.0,34.7099,34.7099,34.5513,34.5711,197600.0
2011-06-15 14:20:00,34.87,34.95,34.83,34.92,125200.0,34.5612,34.6405,34.5216,34.6108,125200.0
2011-06-15 14:25:00,34.93,35.01,34.91,35.0,278800.0,34.6207,34.7,34.6008,34.69,278800.0
2011-06-15 14:30:00,35.0,35.22,34.99,35.14,647200.0,34.69,34.9081,34.6801,34.8288,647200.0
2011-06-15 14:35:00,35.14,35.33,35.1,35.31,352400.0,34.8288,35.0171,34.7892,34.9973,352400.0
2011-06-15 14:40:00,35.34,35.35,35.22,35.22,291600.0,35.027,35.0369,34.9081,34.9081,291600.0
2011-06-15 14:45:00,35.2,35.31,35.09,35.22,189200.0,34.8883,34.9973,34.7793,34.9081,189200.0
2011-06-15 14:50:00,35.22,35.23,35.1,35.11,106800.0,34.9081,34.918,34.7892,34.7991,106800.0
2011-06-15 14:55:00,35.1,35.14,35.06,35.07,70000.0,34.7892,34.8288,34.7495,34.7594,70000.0
2011-06-15 15:00:00,35.07,35.08,35.01,35.02,109200.0,34.7594,34.7693,34.7,34.7099,109200.0
2011-06-15 15:05:00,35.02,35.05,34.96,35.02,125600.0,34.7099,34.7396,34.6504,34.7099,125600.0
2011-06-15 15:10:00,35.01,35.01,34.94,35.0,83200.0,34.7,34.7,34.6306,34.69,83200.0
2011-06-15 15:15:00,35.01,35.02,34.95,34.97,70400.0,34.7,34.7099,34.6405,34.6603,70400.0
2011-06-15 15:20:00,34.97,35.0,34.93,34.99,100400.0,34.6603,34.69,34.6207,34.6801,100400.0
2011-06-15 15:25:00,34.99,35.02,34.95,34.98,153600.0,34.6801,34.7099,34.6405,34.6702,153600.0
2011-06-15 15:30:00,34.98,34.98,34.86,34.88,176000.0,34.6702,34.6702,34.5513,34.5711,176000.0
2011-06-15 15:35:00,34.88,34.88,34.76,34.78,174800.0,34.5711,34.5711,34.4522,34.472,174800.0
2011-06-15 15:40:00,34.78,34.78,34.72,34.78,187600.0,34.472,34.472,34.4125,34.472,187600.0
2011-06-15 15:45:00,34.78,34.9,34.77,34.87,261200.0,34.472,34.5909,34.4621,34.5612,261200.0
2011-06-15 15:50:00,34.86,34.93,34.85,34.92,173200.0,34.5513,34.6207,34.5414,34.6108,173200.0
2011-06-15 15:55:00,34.92,34.92,34.85,34.87,337200.0,34.6108,34.6108,34.5414,34.5612,337200.0
2011-06-16 09:30:00,34.84,34.84,34.6,34.61,140400.0,34.5315,34.5315,34.2936,34.3035,140400.0
2011-06-16 09:35:00,34.62,34.77,34.52,34.73,134000.0,34.3134,34.4621,34.2143,34.4224,134000.0
2011-06-16 09:40:00,34.75,34.75,34.61,34.66,99600.0,34.4423,34.4423,34.3035,34.3531,99600.0
2011-06-16 09:45:00,34.67,34.82,34.63,34.81,194400.0,34.363,34.5116,34.3233,34.5017,194400.0
2011-06-16 09:50:00,34.81,34.99,34.74,34.74,153200.0,34.5017,34.6801,34.4324,34.4324,153200.0
2011-06-16 09:55:00,34.74,34.8,34.68,34.74,136000.0,34.4324,34.4918,34.3729,34.4324,136000.0
2011-06-16 10:00:00,34.77,34.86,34.64,34.85,204800.0,34.4621,34.5513,34.3332,34.5414,204800.0
2011-06-16 10:05:00,34.83,34.92,34.78,34.85,160800.0,34.5216,34.6108,34.472,34.5414,160800.0
2011-06-16 10:10:00,34.86,34.86,34.75,34.84,87600.0,34.5513,34.5513,34.4423,34.5315,87600.0
2011-06-16 10:15:00,34.84,34.94,34.81,34.94,223200.0,34.5315,34.6306,34.5017,34.6306,223200.0
2011-06-16 10:20:00,34.93,34.98,34.91,34.98,132000.0,34.6207,34.6702,34.6008,34.6702,132000.0
2011-06-16 10:25:00,34.98,34.98,34.9,34.92,100800.0,34.6702,34.6702,34.5909,34.6108,100800.0
2011-06-16 10:30:00,34.93,35.05,34.9,35.0,131200.0,34.6207,34.7396,34.5909,34.69,131200.0
2011-06-16 10:35:00,35.0,35.04,34.96,35.01,191200.0,34.69,34.7297,34.6504,34.7,191200.0
2011-06-16 10:40:00,34.99,35.0,34.95,34.97,76800.0,34.6801,34.69,34.6405,34.6603,76800.0
2011-06-16 10:45:00,34.98,34.98,34.92,34.94,44000.0,34.6702,34.6702,34.6108,34.6306,44000.0
2011-06-16 10:50:00,34.93,34.99,34.92,34.95,46400.0,34.6207,34.6801,34.6108,34.6405,46400.0
2011-06-16 10:55:00,34.93,34.95,34.85,34.86,46400.0,34.6207,34.6405,34.5414,34.5513,46400.0
2011-06-16 11:00:00,34.88,34.88,34.75,34.77,79600.0,34.5711,34.5711,34.4423,34.4621,79600.0
2011-06-16 11:05:00,34.77,34.84,34.73,34.84,80800.0,34.4621,34.5315,34.4224,34.5315,80800.0
2011-06-16 11:10:00,34.84,34.91,34.84,34.89,50000.0,34.5315,34.6008,34.5315,34.581,50000.0
2011-06-16 11:15:00,34.9,34.93,34.85,34.93,62800.0,34.5909,34.6207,34.5414,34.6207,62800.0
2011-06-16 11:20:00,34.94,35.02,34.9,34.99,115600.0,34.6306,34.7099,34.5909,34.6801,115600.0
2011-06-16 11:25:00,35.0,35.11,34.97,35.07,108800.0,34.69,34.7991,34.6603,34.7594,108800.0
2011-06-16 11:30:00,35.09,35.1,34.94,34.95,46000.0,34.7793,34.7892,34.6306,34.6405,46000.0
2011-06-16 11:35:00,34.95,34.97,34.91,34.92,17600.0,34.6405,34.6603,34.6008,34.6108,17600.0
2011-06-16 11:40:00,34.92,34.92,34.85,34.86,46400.0,34.6108,34.6108,34.5414,34.5513,46400.0
2011-06-16 11:45:00,34.87,34.91,34.86,34.87,38400.0,34.5612,34.6008,34.5513,34.5612,38400.0
2011-06-16 11:50:00,34.87,34.94,34.87,34.9,25600.0,34.5612,34.6306,34.5612,34.5909,25600.0
2011-06-16 11:55:00,34.93,34.93,34.87,34.87,16000.0,34.6207,34.6207,34.5612,34.5612,16000.0
2011-06-16 12:00:00,34.87,34.9,34.86,34.89,24800.0,34.5612,34.5909,34.5513,34.581,24800.0
2011-06-16 12:05:00,34.89,34.9,34.86,34.88,28000.0,34.581,34.5909,34.5513,34.5711,28000.0
2011-06-16 12:10:00,34.86,34.89,34.85,34.88,24400.0,34.5513,34.581,34.5414,34.5711,24400.0
2011-06-16 12:15:00,34.9,34.9,34.87,34.88,23200.0,34.5909,34.5909,34.5612,34.5711,23200.0
2011-06-16 12:20:00,34.88,34.91,34.85,34.88,69200.0,34.5711,34.6008,34.5414,34.5711,69200.0
2011-06-16 12:25:00,34.88,34.94,34.86,34.93,50400.0,34.5711,34.6306,34.5513,34.6207,50400.0
2011-06-16 12:30:00,34.93,34.94,34.89,34.92,22000.0,34.6207,34.6306,34.581,34.6108,22000.0
2011-06-16 12:35:00,34.91,34.93,34.87,34.91,45600.0,34.6008,34.6207,34.5612,34.6008,45600.0
2011-06-16 12:40:00,34.91,34.91,34.87,34.91,24800.0,34.6008,34.6008,34.5612,34.6008,24800.0
2011-06-16 12:45:00,34.89,34.91,34.86,34.89,14000.0,34.581,34.6008,34.5513,34.581,14000.0
2011-06-16 12:50:00,34.88,34.9,34.86,34.88,16800.0,34.5711,34.5909,34.5513,34.5711,16800.0
2011-06-16 12:55:00,34.87,34.9,34.85,34.85,17200.0,34.5612,34.5909,34.5414,34.5414,17200.0
2011-06-16 13:00:00,34.85,34.86,34.8,34.81,253200.0,34.5414,34.5513,34.4918,34.5017,253200.0
2011-06-16 13:05:00,34.81,34.82,34.79,34.81,242000.0,34.5017,34.5116,34.4819,34.5017,242000.0
2011-06-16 13:10:00,34.8,34.81,34.74,34.74,109600.0,34.4918,34.5017,34.4324,34.4324,109600.0
2011-06-16 13:15:00,34.74,34.77,34.7,34.73,99600.0,34.4324,34.4621,34.3927,34.4224,99600.0
2011-06-16 13:20:00,34.72,34.74,34.68,34.7,20000.0,34.4125,34.4324,34.3729,34.3927,20000.0
2011-06-16 13:25:00,34.72,34.72,34.68,34.7,15600.0,34.4125,34.4125,34.3729,34.3927,15600.0
2011-06-16 13:30:00,34.7,34.7,34.63,34.63,68400.0,34.3927,34.3927,34.3233,34.3233,68400.0
2011-06-16 13:35:00,34.63,34.63,34.4,34.46,270000.0,34.3233,34.3233,34.0954,34.1548,270000.0
2011-06-16 13:40:00,34.45,34.5,34.38,34.38,72800.0,34.1449,34.1945,34.0755,34.0755,72800.0
2011-06-16 13:45:00,34.38,34.38,34.35,34.36,86000.0,34.0755,34.0755,34.0458,34.0557,86000.0
2011-06-16 13:50:00,34.37,34.38,34.31,34.32,157200.0,34.0656,34.0755,34.0062,34.0161,157200.0
2011-06-16 13:55:00,34.32,34.32,34.18,34.2,118400.0,34.0161,34.0161,33.8773,33.8971,118400.0
2011-06-16 14:00:00,34.2,34.35,34.19,34.35,216400.0,33.8971,34.0458,33.8872,34.0458,216400.0
2011-06-16 14:05:00,34.34,34.34,34.23,34.24,61200.0,34.0359,34.0359,33.9269,33.9368,61200.0
2011-06-16 14:10:00,34.23,34.24,34.15,34.15,186000.0,33.9269,33.9368,33.8476,33.8476,186000.0
2011-06-16 14:15:00,34.16,34.22,34.06,34.07,226000.0,33.8575,33.917,33.7584,33.7683,226000.0
2011-06-16 14:20:00,34.05,34.1,34.0,34.04,178000.0,33.7485,33.798,33.6989,33.7386,178000.0
2011-06-16 14:25:00,34.04,34.1,34.04,34.04,70000.0,33.7386,33.798,33.7386,33.7386,70000.0
2011-06-16 14:30:00,34.03,34.04,33.97,33.97,80400.0,33.7286,33.7386,33.6692,33.6692,80400.0
2011-06-16 14:35:00,33.97,33.98,33.75,33.79,172400.0,33.6692,33.6791,33.4511,33.4908,172400.0
2011-06-16 14:40:00,33.79,33.83,33.77,33.79,128000.0,33.4908,33.5304,33.4709,33.4908,128000.0
2011-06-16 14:45:00,33.77,33.77,33.68,33.68,153200.0,33.4709,33.4709,33.3817,33.3817,153200.0
2011-06-16 14:50:00,33.69,33.8,33.68,33.76,277600.0,33.3917,33.5007,33.3817,33.461,277600.0
2011-06-16 14:55:00,33.76,33.82,33.7,33.76,255200.0,33.461,33.5205,33.4016,33.461,255200.0
2011-06-16 15:00:00,33.75,33.9,33.75,33.89,108400.0,33.4511,33.5998,33.4511,33.5899,108400.0
2011-06-16 15:05:00,33.89,34.02,33.88,34.01,132000.0,33.5899,33.7187,33.58,33.7088,132000.0
2011-06-16 15:10:00,34.02,34.13,34.02,34.08,440400.0,33.7187,33.8278,33.7187,33.7782,440400.0
2011-06-16 15:15:00,34.08,34.14,34.07,34.13,126000.0,33.7782,33.8377,33.7683,33.8278,126000.0
2011-06-16 15:20:00,34.13,34.18,34.09,34.14,124400.0,33.8278,33.8773,33.7881,33.8377,124400.0
2011-06-16 15:25:00,34.14,34.21,34.12,34.19,192400.0,33.8377,33.907,33.8178,33.8872,192400.0
2011-06-16 15:30:00,34.2,34.28,34.11,34.27,275200.0,33.8971,33.9764,33.8079,33.9665,275200.0
2011-06-16 15:35:00,34.27,34.31,34.23,34.3,120400.0,33.9665,34.0062,33.9269,33.9962,120400.0
2011-06-16 15:40:00,34.29,34.33,34.27,34.27,272000.0,33.9863,34.026,33.9665,33.9665,272000.0
2011-06-16 15:45:00,34.3,34.33,34.27,34.28,175600.0,33.9962,34.026,33.9665,33.9764,175600.0
2011-06-16 15:50:00,34.28,34.34,34.27,34.33,156400.0,33.9764,34.0359,33.9665,34.026,156400.0
2011-06-16 15:55:00,34.33,34.38,34.29,34.3,562400.0,34.026,34.0755,33.9863,33.9962,562400.0
2011-06-17 09:30:00,34.86,35.02,34.7,34.87,667600.0,34.5513,34.7099,34.3927,34.5612,667600.0
2011-06-17 09:35:00,34.87,34.91,34.7,34.75,232800.0,34.5612,34.6008,34.3927,34.4423,232800.0
2011-06-17 09:40:00,34.76,34.88,34.7,34.73,150800.0,34.4522,34.5711,34.3927,34.4224,150800.0
2011-06-17 09:45:00,34.73,34.8,34.72,34.77,164800.0,34.4224,34.4918,34.4125,34.4621,164800.0
2011-06-17 09:50:00,34.74,34.82,34.71,34.73,110400.0,34.4324,34.5116,34.4026,34.4224,110400.0
2011-06-17 09:55:00,34.73,34.81,34.64,34.65,187200.0,34.4224,34.5017,34.3332,34.3431,187200.0
2011-06-17 10:00:00,34.66,34.81,34.66,34.72,183600.0,34.3531,34.5017,34.3531,34.4125,183600.0
2011-06-17 10:05:00,34.71,34.78,34.66,34.76,202000.0,34.4026,34.472,34.3531,34.4522,202000.0
2011-06-17 10:10:00,34.76,34.8,34.74,34.76,88400.0,34.4522,34.4918,34.4324,34.4522,88400.0
2011-06-17 10:15:00,34.75,34.81,34.71,34.78,94800.0,34.4423,34.5017,34.4026,34.472,94800.0
2011-06-17 10:20:00,34.78,34.81,34.69,34.77,84400.0,34.472,34.5017,34.3828,34.4621,84400.0
2011-06-17 10:25:00,34.77,34.77,34.56,34.65,198400.0,34.4621,34.4621,34.2539,34.3431,198400.0
2011-06-17 10:30:00,34.66,34.71,34.63,34.67,104400.0,34.3531,34.4026,34.3233,34.363,104400.0
2011-06-17 10:35:00,34.68,34.71,34.61,34.68,101600.0,34.3729,34.4026,34.3035,34.3729,101600.0
2011-06-17 10:40:00,34.7,34.7,34.63,34.63,46400.0,34.3927,34.3927,34.3233,34.3233,46400.0
2011-06-17 10:45:00,34.63,34.7,34.58,34.69,56800.0,34.3233,34.3927,34.2738,34.3828,56800.0
2011-06-17 10:50:00,34.67,34.69,34.63,34.65,86000.0,34.363,34.3828,34.3233,34.3431,86000.0
2011-06-17 10:55:00,34.67,34.68,34.58,34.58,55200.0,34.363,34.3729,34.2738,34.2738,55200.0
2011-06-17 11:00:00,34.61,34.62,34.56,34.56,144400.0,34.3035,34.3134,34.2539,34.2539,144400.0
2011-06-17 11:05:00,34.56,34.66,34.56,34.58,64400.0,34.2539,34.3531,34.2539,34.2738,64400.0
2011-06-17 11:10:00,34.58,34.63,34.57,34.61,67600.0,34.2738,34.3233,34.2639,34.3035,67600.0
2011-06-17 11:15:00,34.63,34.7,34.6,34.7,65600.0,34.3233,34.3927,34.2936,34.3927,65600.0
2011-06-17 11:20:00,34.7,34.71,34.64,34.69,103600.0,34.3927,34.4026,34.3332,34.3828,103600.0
2011-06-17 11:25:00,34.7,34.76,34.66,34.74,110400.0,34.3927,34.4522,34.3531,34.4324,110400.0
2011-06-17 11:30:00,34.74,34.77,34.69,34.74,71600.0,34.4324,34.4621,34.3828,34.4324,71600.0
2011-06-17 11:35:00,34.75,34.85,34.75,34.85,212800.0,34.4423,34.5414,34.4423,34.5414,212800.0
2011-06-17 11:40:00,34.83,34.92,34.82,34.85,202400.0,34.5216,34.6108,34.5116,34.5414,202400.0
2011-06-17 11:45:00,34.87,34.99,34.86,34.97,199200.0,34.5612,34.6801,34.5513,34.6603,199200.0
2011-06-17 11:50:00,34.98,34.99,34.93,34.98,166800.0,34.6702,34.6801,34.6207,34.6702,166800.0
2011-06-17 11:55:00,34.98,35.1,34.97,35.07,284800.0,34.6702,34.7892,34.6603,34.7594,284800.0
2011-06-17 12:00:00,35.06,35.1,34.99,34.99,160800.0,34.7495,34.7892,34.6801,34.6801,160800.0
2011-06-17 12:05:00,34.99,35.05,34.99,35.01,83600.0,34.6801,34.7396,34.6801,34.7,83600.0
2011-06-17 12:10:00,35.02,35.04,34.97,34.97,137200.0,34.7099,34.7297,34.6603,34.6603,137200.0
2011-06-17 12:15:00,34.97,34.99,34.9,34.9,93200.0,34.6603,34.6801,34.5909,34.5909,93200.0
2011-06-17 12:20:00,34.91,34.93,34.84,34.88,79600.0,34.6008,34.6207,34.5315,34.5711,79600.0
2011-06-17 12:25:00,34.88,34.96,34.87,34.94,87600.0,34.5711,34.6504,34.5612,34.6306,87600.0
2011-06-17 12:30:00,34.94,34.96,34.89,34.92,51200.0,34.6306,34.6504,34.581,34.6108,51200.0
2011-06-17 12:35:00,34.92,34.98,34.92,34.97,59200.0,34.6108,34.6702,34.6108,34.6603,59200.0
2011-06-17 12:40:00,34.97,34.98,34.91,34.93,41600.0,34.6603,34.6702,34.6008,34.6207,41600.0
2011-06-17 12:45:00,34.93,34.94,34.9,34.92,30000.0,34.6207,34.6306,34.5909,34.6108,30000.0
2011-06-17 12:50:00,34.91,34.97,34.9,34.91,144800.0,34.6008,34.6603,34.5909,34.6008,144800.0
2011-06-17 12:55:00,34.91,35.05,34.88,35.01,152400.0,34.6008,34.7396,34.5711,34.7,152400.0
2011-06-17 13:00:00,35.0,35.02,34.94,34.97,65600.0,34.69,34.7099,34.6306,34.6603,65600.0
2011-06-17 13:05:00,34.99,35.02,34.89,35.02,187200.0,34.6801,34.7099,34.581,34.7099,187200.0
2011-06-17 13:10:00,35.02,35.05,34.99,35.0,51600.0,34.7099,34.7396,34.6801,34.69,51600.0
2011-06-17 13:15:00,35.0,35.0,34.91,34.94,59200.0,34.69,34.69,34.6008,34.6306,59200.0
2011-06-17 13:20:00,34.93,34.99,34.91,34.98,82800.0,34.6207,34.6801,34.6008,34.6702,82800.0
2011-06-17 13:25:00,34.98,35.0,34.95,34.98,57600.0,34.6702,34.69,34.6405,34.6702,57600.0
2011-06-17 13:30:00,34.99,35.06,34.97,35.02,110800.0,34.6801,34.7495,34.6603,34.7099,110800.0
2011-06-17 13:35:00,35.03,35.05,35.0,35.04,40400.0,34.7198,34.7396,34.69,34.7297,40400.0
2011-06-17 13:40:00,35.04,35.06,34.95,34.96,120800.0,34.7297,34.7495,34.6405,34.6504,120800.0
2011-06-17 13:45:00,34.95,34.98,34.93,34.97,82400.0,34.6405,34.6702,34.6207,34.6603,82400.0
2011-06-17 13:50:00,34.97,34.97,34.94,34.95,60800.0,34.6603,34.6603,34.6306,34.6405,60800.0
2011-06-17 13:55:00,34.95,34.99,34.93,34.99,33200.0,34.6405,34.6801,34.6207,34.6801,33200.0
2011-06-17 14:00:00,34.97,35.0,34.94,34.99,82400.0,34.6603,34.69,34.6306,34.6801,82400.0
2011-06-17 14:05:00,34.99,35.0,34.95,34.96,31600.0,34.6801,34.69,34.6405,34.6504,31600.0
2011-06-17 14:10:00,34.96,35.0,34.95,35.0,102400.0,34.6504,34.69,34.6405,34.69,102400.0
2011-06-17 14:15:00,34.99,35.02,34.97,34.99,119600.0,34.6801,34.7099,34.6603,34.6801,119600.0
2011-06-17 14:20:00,34.99,35.02,34.96,34.97,53600.0,34.6801,34.7099,34.6504,34.6603,53600.0
2011-06-17 14:25:00,34.96,35.03,34.96,35.03,76800.0,34.6504,34.7198,34.6504,34.7198,76800.0
2011-06-17 14:30:00,35.03,35.04,34.98,34.99,47600.0,34.7198,34.7297,34.6702,34.6801,47600.0
2011-06-17 14:35:00,34.99,35.0,34.94,34.99,102000.0,34.6801,34.69,34.6306,34.6801,102000.0
2011-06-17 14:40:00,35.0,35.0,34.94,34.96,59600.0,34.69,34.69,34.6306,34.6504,59600.0
2011-06-17 14:45:00,34.96,34.98,34.94,34.97,85200.0,34.6504,34.6702,34.6306,34.6603,85200.0
2011-06-17 14:50:00,34.97,34.99,34.94,34.95,67200.0,34.6603,34.6801,34.6306,34.6405,67200.0
2011-06-17 14:55:00,34.95,34.99,34.93,34.97,78800.0,34.6405,34.6801,34.6207,34.6603,78800.0
2011-06-17 15:00:00,34.98,35.0,34.93,34.94,92800.0,34.6702,34.69,34.6207,34.6306,92800.0
2011-06-17 15:05:00,34.94,34.96,34.92,34.94,110000.0,34.6306,34.6504,34.6108,34.6306,110000.0
2011-06-17 15:10:00,34.94,34.94,34.86,34.91,150800.0,34.6306,34.6306,34.5513,34.6008,150800.0
2011-06-17 15:15:00,34.9,34.92,34.83,34.91,198000.0,34.5909,34.6108,34.5216,34.6008,198000.0
2011-06-17 15:20:00,34.91,34.98,34.89,34.94,156400.0,34.6008,34.6702,34.581,34.6306,156400.0
2011-06-17 15:25:00,34.93,34.98,34.9,34.94,128000.0,34.6207,34.6702,34.5909,34.6306,128000.0
2011-06-17 15:30:00,34.95,34.95,34.88,34.92,118000.0,34.6405,34.6405,34.5711,34.6108,118000.0
2011-06-17 15:35:00,34.92,34.96,34.86,34.93,196800.0,34.6108,34.6504,34.5513,34.6207,196800.0
2011-06-17 15:40:00,34.93,34.96,34.9,34.95,386400.0,34.6207,34.6504,34.5909,34.6405,386400.0
2011-06-17 15:45:00,34.95,34.96,34.91,34.95,524800.0,34.6405,34.6504,34.6008,34.6405,524800.0
2011-06-17 15:50:00,34.95,34.98,34.93,34.94,348800.0,34.6405,34.6702,34.6207,34.6306,348800.0
2011-06-17 15:55:00,34.94,34.94,34.88,34.9,574400.0,34.6306,34.6306,34.5711,34.5909,574400.0
2011-06-20 09:30:00,34.85,34.97,34.72,34.97,181600.0,34.5414,34.6603,34.4125,34.6603,181600.0
2011-06-20 09:35:00,34.96,34.96,34.63,34.74,80400.0,34.6504,34.6504,34.3233,34.4324,80400.0
2011-06-20 09:40:00,34.72,34.89,34.68,34.85,80800.0,34.4125,34.581,34.3729,34.5414,80800.0
2011-06-20 09:45:00,34.84,34.94,34.79,34.87,104400.0,34.5315,34.6306,34.4819,34.5612,104400.0
2011-06-20 09:50:00,34.87,34.95,34.83,34.92,94400.0,34.5612,34.6405,34.5216,34.6108,94400.0
2011-06-20 09:55:00,34.94,34.96,34.84,34.86,66400.0,34.6306,34.6504,34.5315,34.5513,66400.0
2011-06-20 10:00:00,34.88,34.91,34.72,34.76,110400.0,34.5711,34.6008,34.4125,34.4522,110400.0
2011-06-20 10:05:00,34.77,34.84,34.69,34.7,74000.0,34.4621,34.5315,34.3828,34.3927,74000.0
2011-06-20 10:10:00,34.7,34.82,34.67,34.67,96400.0,34.3927,34.5116,34.363,34.363,96400.0
2011-06-20 10:15:00,34.7,34.78,34.63,34.77,110000.0,34.3927,34.472,34.3233,34.4621,110000.0
2011-06-20 10:20:00,34.79,34.82,34.73,34.75,27600.0,34.4819,34.5116,34.4224,34.4423,27600.0
2011-06-20 10:25:00,34.74,34.85,34.73,34.85,60000.0,34.4324,34.5414,34.4224,34.5414,60000.0
2011-06-20 10:30:00,34.82,34.88,34.77,34.87,106800.0,34.5116,34.5711,34.4621,34.5612,106800.0
2011-06-20 10:35:00,34.84,34.87,34.8,34.85,60800.0,34.5315,34.5612,34.4918,34.5414,60800.0
2011-06-20 10:40:00,34.85,34.88,34.83,34.87,69600.0,34.5414,34.5711,34.5216,34.5612,69600.0
2011-06-20 10:45:00,34.85,34.9,34.82,34.88,45200.0,34.5414,34.5909,34.5116,34.5711,45200.0
2011-06-20 10:50:00,34.87,34.9,34.87,34.88,52000.0,34.5612,34.5909,34.5612,34.5711,52000.0
2011-06-20 10:55:00,34.86,34.88,34.78,34.83,41600.0,34.5513,34.5711,34.472,34.5216,41600.0
2011-06-20 11:00:00,34.82,34.86,34.81,34.82,31600.0,34.5116,34.5513,34.5017,34.5116,31600.0
2011-06-20 11:05:00,34.82,34.84,34.79,34.8,37200.0,34.5116,34.5315,34.4819,34.4918,37200.0
2011-06-20 11:10:00,34.81,34.84,34.77,34.84,62800.0,34.5017,34.5315,34.4621,34.5315,62800.0
2011-06-20 11:15:00,34.84,34.84,34.77,34.79,87200.0,34.5315,34.5315,34.4621,34.4819,87200.0
2011-06-20 11:20:00,34.8,34.88,34.76,34.88,161200.0,34.4918,34.5711,34.4522,34.5711,161200.0
2011-06-20 11:25:00,34.88,34.89,34.79,34.81,41600.0,34.5711,34.581,34.4819,34.5017,41600.0
2011-06-20 11:30:00,34.83,34.87,34.77,34.78,78400.0,34.5216,34.5612,34.4621,34.472,78400.0
2011-06-20 11:35:00,34.78,34.78,34.7,34.72,43600.0,34.472,34.472,34.3927,34.4125,43600.0
2011-06-20 11:40:00,34.72,34.8,34.7,34.8,38400.0,34.4125,34.4918,34.3927,34.4918,38400.0
2011-06-20 11:45:00,34.82,34.87,34.82,34.85,26800.0,34.5116,34.5612,34.5116,34.5414,26800.0
2011-06-20 11:50:00,34.87,34.88,34.84,34.85,29200.0,34.5612,34.5711,34.5315,34.5414,29200.0
2011-06-20 11:55:00,34.87,34.95,34.86,34.95,81600.0,34.5612,34.6405,34.5513,34.6405,81600.0
2011-06-20 12:00:00,34.93,34.96,34.89,34.9,42400.0,34.6207,34.6504,34.581,34.5909,42400.0
2011-06-20 12:05:00,34.9,34.92,34.85,34.85,36400.0,34.5909,34.6108,34.5414,34.5414,36400.0
2011-06-20 12:10:00,34.85,34.89,34.84,34.88,14800.0,34.5414,34.581,34.5315,34.5711,14800.0
2011-06-20 12:15:00,34.88,34.96,34.88,34.93,54800.0,34.5711,34.6504,34.5711,34.6207,54800.0
2011-06-20 12:20:00,34.93,34.95,34.9,34.93,63600.0,34.6207,34.6405,34.5909,34.6207,63600.0
2011-06-20 12:25:00,34.93,35.09,34.93,35.08,92800.0,34.6207,34.7793,34.6207,34.7693,92800.0
2011-06-20 12:30:00,35.08,35.09,35.02,35.06,72400.0,34.7693,34.7793,34.7099,34.7495,72400.0
2011-06-20 12:35:00,35.05,35.06,34.99,35.0,90800.0,34.7396,34.7495,34.6801,34.69,90800.0
2011-06-20 12:40:00,35.0,35.0,34.94,34.96,41200.0,34.69,34.69,34.6306,34.6504,41200.0
2011-06-20 12:45:00,34.95,34.95,34.92,34.93,31600.0,34.6405,34.6405,34.6108,34.6207,31600.0
2011-06-20 12:50:00,34.93,34.95,34.88,34.88,41600.0,34.6207,34.6405,34.5711,34.5711,41600.0
2011-06-20 12:55:00,34.88,34.9,34.86,34.88,33600.0,34.5711,34.5909,34.5513,34.5711,33600.0
2011-06-20 13:00:00,34.88,34.92,34.84,34.85,31600.0,34.5711,34.6108,34.5315,34.5414,31600.0
2011-06-20 13:05:00,34.85,34.89,34.83,34.89,35600.0,34.5414,34.581,34.5216,34.581,35600.0
2011-06-20 13:10:00,34.9,34.93,34.84,34.85,24800.0,34.5909,34.6207,34.5315,34.5414,24800.0
2011-06-20 13:15:00,34.87,34.88,34.84,34.86,125600.0,34.5612,34.5711,34.5315,34.5513,125600.0
2011-06-20 13:20:00,34.86,34.86,34.81,34.83,16800.0,34.5513,34.5513,34.5017,34.5216,16800.0
2011-06-20 13:25:00,34.84,34.89,34.83,34.85,37600.0,34.5315,34.581,34.5216,34.5414,37600.0
2011-06-20 13:30:00,34.87,34.87,34.82,34.87,17600.0,34.5612,34.5612,34.5116,34.5612,17600.0
2011-06-20 13:35:00,34.88,34.91,34.87,34.88,51600.0,34.5711,34.6008,34.5612,34.5711,51600.0
2011-06-20 13:40:00,34.87,34.88,34.85,34.85,28000.0,34.5612,34.5711,34.5414,34.5414,28000.0
2011-06-20 13:45:00,34.84,34.84,34.81,34.81,18400.0,34.5315,34.5315,34.5017,34.5017,18400.0
2011-06-20 13:50:00,34.8,34.8,34.77,34.78,17600.0,34.4918,34.4918,34.4621,34.472,17600.0
2011-06-20 13:55:00,34.77,34.79,34.73,34.76,33600.0,34.4621,34.4819,34.4224,34.4522,33600.0
2011-06-20 14:00:00,34.74,34.8,34.74,34.78,22400.0,34.4324,34.4918,34.4324,34.472,22400.0
2011-06-20 14:05:00,34.8,34.84,34.79,34.82,22000.0,34.4918,34.5315,34.4819,34.5116,22000.0
2011-06-20 14:10:00,34.83,34.88,34.83,34.83,58000.0,34.5216,34.5711,34.5216,34.5216,58000.0
2011-06-20 14:15:00,34.84,34.86,34.81,34.85,59200.0,34.5315,34.5513,34.5017,34.5414,59200.0
2011-06-20 14:20:00,34.84,34.85,34.79,34.82,27600.0,34.5315,34.5414,34.4819,34.5116,27600.0
2011-06-20 14:25:00,34.82,34.83,34.81,34.82,19600.0,34.5116,34.5216,34.5017,34.5116,19600.0
2011-06-20 14:30:00,34.82,34.87,34.82,34.86,34400.0,34.5116,34.5612,34.5116,34.5513,34400.0
2011-06-20 14:35:00,34.87,34.89,34.85,34.87,78800.0,34.5612,34.581,34.5414,34.5612,78800.0
2011-06-20 14:40:00,34.88,34.91,34.87,34.91,67600.0,34.5711,34.6008,34.5612,34.6008,67600.0
2011-06-20 14:45:00,34.92,34.96,34.91,34.92,86000.0,34.6108,34.6504,34.6008,34.6108,86000.0
2011-06-20 14:50:00,34.91,34.92,34.88,34.91,82400.0,34.6008,34.6108,34.5711,34.6008,82400.0
2011-06-20 14:55:00,34.91,34.96,34.91,34.94,44800.0,34.6008,34.6504,34.6008,34.6306,44800.0
2011-06-20 15:00:00,34.93,34.95,34.9,34.92,133200.0,34.6207,34.6405,34.5909,34.6108,133200.0
2011-06-20 15:05:00,34.93,34.93,34.84,34.84,46400.0,34.6207,34.6207,34.5315,34.5315,46400.0
2011-06-20 15:10:00,34.83,34.85,34.78,34.83,48800.0,34.5216,34.5414,34.472,34.5216,48800.0
2011-06-20 15:15:00,34.82,34.83,34.77,34.79,56800.0,34.5116,34.5216,34.4621,34.4819,56800.0
2011-06-20 15:20:00,34.79,34.8,34.75,34.77,73600.0,34.4819,34.4918,34.4423,34.4621,73600.0
2011-06-20 15:25:00,34.78,34.79,34.71,34.71,74800.0,34.472,34.4819,34.4026,34.4026,74800.0
2011-06-20 15:30:00,34.73,34.77,34.7,34.76,53200.0,34.4224,34.4621,34.3927,34.4522,53200.0
2011-06-20 15:35:00,34.77,34.85,34.77,34.83,89200.0,34.4621,34.5414,34.4621,34.5216,89200.0
2011-06-20 15:40:00,34.83,34.84,34.77,34.78,123200.0,34.5216,34.5315,34.4621,34.472,123200.0
2011-06-20 15:45:00,34.79,34.86,34.75,34.82,145200.0,34.4819,34.5513,34.4423,34.5116,145200.0
2011-06-20 15:50:00,34.8,34.82,34.79,34.81,78400.0,34.4918,34.5116,34.4819,34.5017,78400.0
2011-06-20 15:55:00,34.81,34.86,34.8,34.84,197600.0,34.5017,34.5513,34.4918,34.5315,197600.0
2011-06-21 09:30:00,35.03,35.14,34.91,35.13,279600.0,34.7198,34.8288,34.6008,34.8189,279600.0
2011-06-21 09:35:00,35.13,35.31,35.09,35.24,241600.0,34.8189,34.9973,34.7793,34.9279,241600.0
2011-06-21 09:40:00,35.27,35.39,35.27,35.39,268000.0,34.9577,35.0766,34.9577,35.0766,268000.0
2011-06-21 09:45:00,35.37,35.39,35.28,35.28,136400.0,35.0568,35.0766,34.9676,34.9676,136400.0
2011-06-21 09:50:00,35.3,35.37,35.28,35.37,226000.0,34.9874,35.0568,34.9676,35.0568,226000.0
2011-06-21 09:55:00,35.37,35.44,35.29,35.41,187600.0,35.0568,35.1262,34.9775,35.0964,187600.0
2011-06-21 10:00:00,35.44,35.58,35.41,35.57,330800.0,35.1262,35.2649,35.0964,35.255,330800.0
2011-06-21 10:05:00,35.55,35.58,35.53,35.56,114000.0,35.2352,35.2649,35.2154,35.2451,114000.0
2011-06-21 10:10:00,35.56,35.57,35.49,35.56,72400.0,35.2451,35.255,35.1757,35.2451,72400.0
2011-06-21 10:15:00,35.52,35.55,35.49,35.51,80400.0,35.2054,35.2352,35.1757,35.1955,80400.0
2011-06-21 10:20:00,35.5,35.52,35.48,35.5,37600.0,35.1856,35.2054,35.1658,35.1856,37600.0
2011-06-21 10:25:00,35.49,35.54,35.44,35.44,86800.0,35.1757,35.2253,35.1262,35.1262,86800.0
2011-06-21 10:30:00,35.46,35.55,35.46,35.49,107600.0,35.146,35.2352,35.146,35.1757,107600.0
2011-06-21 10:35:00,35.49,35.5,35.41,35.47,216800.0,35.1757,35.1856,35.0964,35.1559,216800.0
2011-06-21 10:40:00,35.49,35.58,35.48,35.57,80000.0,35.1757,35.2649,35.1658,35.255,80000.0
2011-06-21 10:45:00,35.58,35.66,35.58,35.63,154000.0,35.2649,35.3442,35.2649,35.3145,154000.0
2011-06-21 10:50:00,35.63,35.7,35.62,35.7,137600.0,35.3145,35.3839,35.3046,35.3839,137600.0
2011-06-21 10:55:00,35.72,35.73,35.68,35.7,68000.0,35.4037,35.4136,35.364,35.3839,68000.0
2011-06-21 11:00:00,35.7,35.75,35.66,35.74,92400.0,35.3839,35.4334,35.3442,35.4235,92400.0
2011-06-21 11:05:00,35.75,35.76,35.73,35.74,190000.0,35.4334,35.4433,35.4136,35.4235,190000.0
2011-06-21 11:10:00,35.75,35.76,35.71,35.73,50400.0,35.4334,35.4433,35.3938,35.4136,50400.0
2011-06-21 11:15:00,35.73,35.81,35.72,35.73,156000.0,35.4136,35.4929,35.4037,35.4136,156000.0
2011-06-21 11:20:00,35.74,35.81,35.74,35.8,55200.0,35.4235,35.4929,35.4235,35.483,55200.0
2011-06-21 11:25:00,35.79,35.8,35.75,35.77,48800.0,35.4731,35.483,35.4334,35.4532,48800.0
2011-06-21 11:30:00,35.77,35.83,35.77,35.81,76800.0,35.4532,35.5127,35.4532,35.4929,76800.0
2011-06-21 11:35:00,35.8,35.83,35.8,35.83,82400.0,35.483,35.5127,35.483,35.5127,82400.0
2011-06-21 11:40:00,35.82,35.87,35.81,35.84,117200.0,35.5028,35.5523,35.4929,35.5226,117200.0
2011-06-21 11:45:00,35.85,35.87,35.84,35.86,65600.0,35.5325,35.5523,35.5226,35.5424,65600.0
2011-06-21 11:50:00,35.87,35.87,35.83,35.85,79200.0,35.5523,35.5523,35.5127,35.5325,79200.0
2011-06-21 11:55:00,35.86,35.86,35.79,35.85,120400.0,35.5424,35.5424,35.4731,35.5325,120400.0
2011-06-21 12:00:00,35.85,35.86,35.78,35.8,99600.0,35.5325,35.5424,35.4631,35.483,99600.0
2011-06-21 12:05:00,35.81,35.86,35.77,35.83,122000.0,35.4929,35.5424,35.4532,35.5127,122000.0
2011-06-21 12:10:00,35.82,35.84,35.8,35.83,44400.0,35.5028,35.5226,35.483,35.5127,44400.0
2011-06-21 12:15:00,35.83,35.88,35.83,35.87,74800.0,35.5127,35.5623,35.5127,35.5523,74800.0
2011-06-21 12:20:00,35.86,35.88,35.81,35.81,96400.0,35.5424,35.5623,35.4929,35.4929,96400.0
2011-06-21 12:25:00,35.81,35.81,35.74,35.78,95600.0,35.4929,35.4929,35.4235,35.4631,95600.0
2011-06-21 12:30:00,35.78,35.81,35.76,35.78,45200.0,35.4631,35.4929,35.4433,35.4631,45200.0
2011-06-21 12:35:00,35.77,35.79,35.75,35.79,70800.0,35.4532,35.4731,35.4334,35.4731,70800.0
2011-06-21 12:40:00,35.8,35.83,35.77,35.79,32400.0,35.483,35.5127,35.4532,35.4731,32400.0
2011-06-21 12:45:00,35.79,35.84,35.77,35.83,49600.0,35.4731,35.5226,35.4532,35.5127,49600.0
2011-06-21 12:50:00,35.83,35.91,35.82,35.9,120000.0,35.5127,35.592,35.5028,35.5821,120000.0
2011-06-21 12:55:00,35.9,35.9,35.8,35.83,61200.0,35.5821,35.5821,35.483,35.5127,61200.0
2011-06-21 13:00:00,35.84,35.85,35.81,35.82,34000.0,35.5226,35.5325,35.4929,35.5028,34000.0
2011-06-21 13:05:00,35.81,35.81,35.73,35.75,84000.0,35.4929,35.4929,35.4136,35.4334,84000.0
2011-06-21 13:10:00,35.74,35.79,35.74,35.77,38000.0,35.4235,35.4731,35.4235,35.4532,38000.0
2011-06-21 13:15:00,35.78,35.78,35.72,35.73,37200.0,35.4631,35.4631,35.4037,35.4136,37200.0
2011-06-21 13:20:00,35.73,35.78,35.73,35.77,58800.0,35.4136,35.4631,35.4136,35.4532,58800.0
2011-06-21 13:25:00,35.77,35.8,35.74,35.74,54400.0,35.4532,35.483,35.4235,35.4235,54400.0
2011-06-21 13:30:00,35.74,35.77,35.73,35.76,37200.0,35.4235,35.4532,35.4136,35.4433,37200.0
2011-06-21 13:35:00,35.76,35.77,35.73,35.73,42800.0,35.4433,35.4532,35.4136,35.4136,42800.0
2011-06-21 13:40:00,35.73,35.78,35.73,35.77,30800.0,35.4136,35.4631,35.4136,35.4532,30800.0
2011-06-21 13:45:00,35.76,35.81,35.76,35.8,72000.0,35.4433,35.4929,35.4433,35.483,72000.0
2011-06-21 13:50:00,35.8,35.81,35.78,35.8,55600.0,35.483,35.4929,35.4631,35.483,55600.0
2011-06-21 13:55:00,35.8,35.82,35.79,35.82,115600.0,35.483,35.5028,35.4731,35.5028,115600.0
2011-06-21 14:00:00,35.83,35.85,35.82,35.84,163200.0,35.5127,35.5325,35.5028,35.5226,163200.0
2011-06-21 14:05:00,35.84,35.87,35.84,35.87,66400.0,35.5226,35.5523,35.5226,35.5523,66400.0
2011-06-21 14:10:00,35.87,35.89,35.84,35.86,76000.0,35.5523,35.5722,35.5226,35.5424,76000.0
2011-06-21 14:15:00,35.86,35.87,35.82,35.84,38800.0,35.5424,35.5523,35.5028,35.5226,38800.0
2011-06-21 14:20:00,35.85,35.87,35.84,35.87,69200.0,35.5325,35.5523,35.5226,35.5523,69200.0
2011-06-21 14:25:00,35.87,35.87,35.83,35.85,49200.0,35.5523,35.5523,35.5127,35.5325,49200.0
2011-06-21 14:30:00,35.84,35.9,35.84,35.89,59200.0,35.5226,35.5821,35.5226,35.5722,59200.0
2011-06-21 14:35:00,35.88,35.95,35.87,35.95,126400.0,35.5623,35.6316,35.5523,35.6316,126400.0
2011-06-21 14:40:00,35.95,36.0,35.95,35.99,138800.0,35.6316,35.6812,35.6316,35.6713,138800.0
2011-06-21 14:45:00,35.99,36.01,35.97,36.0,139200.0,35.6713,35.6911,35.6515,35.6812,139200.0
2011-06-21 14:50:00,36.01,36.02,35.94,35.95,93200.0,35.6911,35.701,35.6217,35.6316,93200.0
2011-06-21 14:55:00,35.94,35.97,35.93,35.95,40400.0,35.6217,35.6515,35.6118,35.6316,40400.0
2011-06-21 15:00:00,35.96,35.96,35.83,35.85,160000.0,35.6415,35.6415,35.5127,35.5325,160000.0
2011-06-21 15:05:00,35.85,35.92,35.85,35.88,34800.0,35.5325,35.6019,35.5325,35.5623,34800.0
2011-06-21 15:10:00,35.89,35.93,35.88,35.9,96400.0,35.5722,35.6118,35.5623,35.5821,96400.0
2011-06-21 15:15:00,35.89,35.92,35.88,35.92,123600.0,35.5722,35.6019,35.5623,35.6019,123600.0
2011-06-21 15:20:00,35.91,35.97,35.91,35.97,118400.0,35.592,35.6515,35.592,35.6515,118400.0
2011-06-21 15:25:00,35.96,35.97,35.93,35.94,86800.0,35.6415,35.6515,35.6118,35.6217,86800.0
2011-06-21 15:30:00,35.93,35.97,35.89,35.89,134800.0,35.6118,35.6515,35.5722,35.5722,134800.0
2011-06-21 15:35:00,35.89,35.99,35.89,35.97,141200.0,35.5722,35.6713,35.5722,35.6515,141200.0
2011-06-21 15:40:00,35.98,35.99,35.95,35.96,158400.0,35.6614,35.6713,35.6316,35.6415,158400.0
2011-06-21 15:45:00,35.96,36.03,35.96,36.02,190400.0,35.6415,35.7109,35.6415,35.701,190400.0
2011-06-21 15:50:00,36.02,36.08,35.99,35.99,309200.0,35.701,35.7605,35.6713,35.6713,309200.0
2011-06-21 15:55:00,36.0,36.0,35.94,35.96,338400.0,35.6812,35.6812,35.6217,35.6415,338400.0
2011-06-22 09:30:00,35.8,36.15,35.65,36.04,178000.0,35.483,35.8299,35.3343,35.7208,178000.0
2011-06-22 09:35:00,36.03,36.05,35.82,35.87,102000.0,35.7109,35.7308,35.5028,35.5523,102000.0
2011-06-22 09:40:00,35.88,36.11,35.88,36.11,160000.0,35.5623,35.7902,35.5623,35.7902,160000.0
2011-06-22 09:45:00,36.11,36.19,35.95,35.95,174800.0,35.7902,35.8695,35.6316,35.6316,174800.0
2011-06-22 09:50:00,35.93,35.97,35.64,35.73,147200.0,35.6118,35.6515,35.3244,35.4136,147200.0
2011-06-22 09:55:00,35.73,35.8,35.66,35.74,72000.0,35.4136,35.483,35.3442,35.4235,72000.0
2011-06-22 10:00:00,35.74,35.77,35.42,35.49,197200.0,35.4235,35.4532,35.1063,35.1757,197200.0
2011-06-22 10:05:00,35.49,35.6,35.46,35.52,125200.0,35.1757,35.2847,35.146,35.2054,125200.0
2011-06-22 10:10:00,35.52,35.53,35.43,35.45,118000.0,35.2054,35.2154,35.1162,35.1361,118000.0
2011-06-22 10:15:00,35.46,35.46,35.27,35.35,283600.0,35.146,35.146,34.9577,35.0369,283600.0
2011-06-22 10:20:00,35.37,35.47,35.31,35.47,134800.0,35.0568,35.1559,34.9973,35.1559,134800.0
2011-06-22 10:25:00,35.47,35.5,35.38,35.5,143200.0,35.1559,35.1856,35.0667,35.1856,143200.0
2011-06-22 10:30:00,35.48,35.55,35.47,35.49,108000.0,35.1658,35.2352,35.1559,35.1757,108000.0
2011-06-22 10:35:00,35.47,35.55,35.44,35.49,87200.0,35.1559,35.2352,35.1262,35.1757,87200.0
2011-06-22 10:40:00,35.49,35.57,35.49,35.52,157200.0,35.1757,35.255,35.1757,35.2054,157200.0
2011-06-22 10:45:00,35.53,35.57,35.47,35.56,212000.0,35.2154,35.255,35.1559,35.2451,212000.0
2011-06-22 10:50:00,35.57,35.66,35.52,35.65,102400.0,35.255,35.3442,35.2054,35.3343,102400.0
2011-06-22 10:55:00,35.66,35.88,35.62,35.85,231200.0,35.3442,35.5623,35.3046,35.5325,231200.0
2011-06-22 11:00:00,35.85,36.02,35.85,36.02,365200.0,35.5325,35.701,35.5325,35.701,365200.0
2011-06-22 11:05:00,36.01,36.04,35.94,35.96,120400.0,35.6911,35.7208,35.6217,35.6415,120400.0
2011-06-22 11:10:00,35.97,36.09,35.97,36.07,112000.0,35.6515,35.7704,35.6515,35.7506,112000.0
2011-06-22 11:15:00,36.07,36.13,36.07,36.1,103600.0,35.7506,35.81,35.7506,35.7803,103600.0
2011-06-22 11:20:00,36.1,36.1,36.05,36.06,70800.0,35.7803,35.7803,35.7308,35.7407,70800.0
2011-06-22 11:25:00,36.04,36.06,36.01,36.02,44400.0,35.7208,35.7407,35.6911,35.701,44400.0
2011-06-22 11:30:00,36.02,36.04,35.96,35.98,79200.0,35.701,35.7208,35.6415,35.6614,79200.0
2011-06-22 11:35:00,35.97,36.02,35.97,36.02,31200.0,35.6515,35.701,35.6515,35.701,31200.0
2011-06-22 11:40:00,36.0,36.02,35.91,35.97,88400.0,35.6812,35.701,35.592,35.6515,88400.0
2011-06-22 11:45:00,35.96,35.99,35.96,35.97,30400.0,35.6415,35.6713,35.6415,35.6515,30400.0
2011-06-22 11:50:00,35.96,35.98,35.95,35.97,40000.0,35.6415,35.6614,35.6316,35.6515,40000.0
2011-06-22 11:55:00,35.98,35.99,35.96,35.96,18800.0,35.6614,35.6713,35.6415,35.6415,18800.0
2011-06-22 12:00:00,35.93,35.95,35.88,35.89,56800.0,35.6118,35.6316,35.5623,35.5722,56800.0
2011-06-22 12:05:00,35.89,35.94,35.88,35.94,28000.0,35.5722,35.6217,35.5623,35.6217,28000.0
2011-06-22 12:10:00,35.92,35.97,35.92,35.93,36800.0,35.6019,35.6515,35.6019,35.6118,36800.0
2011-06-22 12:15:00,35.94,35.96,35.82,35.87,69600.0,35.6217,35.6415,35.5028,35.5523,69600.0
2011-06-22 12:20:00,35.9,35.91,35.85,35.85,24400.0,35.5821,35.592,35.5325,35.5325,24400.0
2011-06-22 12:25:00,35.85,35.94,35.85,35.91,42800.0,35.5325,35.6217,35.5325,35.592,42800.0
2011-06-22 12:30:00,35.9,35.91,35.82,35.86,47600.0,35.5821,35.592,35.5028,35.5424,47600.0
2011-06-22 12:35:00,35.85,35.89,35.81,35.84,34400.0,35.5325,35.5722,35.4929,35.5226,34400.0
2011-06-22 12:40:00,35.85,35.97,35.84,35.96,23200.0,35.5325,35.6515,35.5226,35.6415,23200.0
2011-06-22 12:45:00,35.95,35.99,35.92,35.92,20000.0,35.6316,35.6713,35.6019,35.6019,20000.0
2011-06-22 12:50:00,35.94,35.98,35.93,35.93,20800.0,35.6217,35.6614,35.6118,35.6118,20800.0
2011-06-22 12:55:00,35.94,35.96,35.94,35.95,12400.0,35.6217,35.6415,35.6217,35.6316,12400.0
2011-06-22 13:00:00,35.98,35.98,35.93,35.95,14000.0,35.6614,35.6614,35.6118,35.6316,14000.0
2011-06-22 13:05:00,35.95,35.97,35.93,35.95,17600.0,35.6316,35.6515,35.6118,35.6316,17600.0
2011-06-22 13:10:00,35.96,35.99,35.94,35.98,48800.0,35.6415,35.6713,35.6217,35.6614,48800.0
2011-06-22 13:15:00,35.97,35.99,35.96,35.98,43600.0,35.6515,35.6713,35.6415,35.6614,43600.0
2011-06-22 13:20:00,35.98,36.01,35.94,35.95,35200.0,35.6614,35.6911,35.6217,35.6316,35200.0
2011-06-22 13:25:00,35.95,35.98,35.94,35.94,63600.0,35.6316,35.6614,35.6217,35.6217,63600.0
2011-06-22 13:30:00,35.96,35.97,35.92,35.94,54000.0,35.6415,35.6515,35.6019,35.6217,54000.0
2011-06-22 13:35:00,35.95,35.96,35.92,35.93,17200.0,35.6316,35.6415,35.6019,35.6118,17200.0
2011-06-22 13:40:00,35.93,35.96,35.91,35.96,18400.0,35.6118,35.6415,35.592,35.6415,18400.0
2011-06-22 13:45:00,35.95,35.96,35.92,35.93,43600.0,35.6316,35.6415,35.6019,35.6118,43600.0
2011-06-22 13:50:00,35.94,35.98,35.92,35.95,58800.0,35.6217,35.6614,35.6019,35.6316,58800.0
2011-06-22 13:55:00,35.96,35.97,35.94,35.95,52400.0,35.6415,35.6515,35.6217,35.6316,52400.0
2011-06-22 14:00:00,35.95,35.97,35.9,35.9,99600.0,35.6316,35.6515,35.5821,35.5821,99600.0
2011-06-22 14:05:00,35.9,35.97,35.85,35.95,67200.0,35.5821,35.6515,35.5325,35.6316,67200.0
2011-06-22 14:10:00,35.95,35.96,35.9,35.91,32000.0,35.6316,35.6415,35.5821,35.592,32000.0
2011-06-22 14:15:00,35.91,35.95,35.88,35.94,34400.0,35.592,35.6316,35.5623,35.6217,34400.0
2011-06-22 14:20:00,35.94,36.04,35.94,36.02,50400.0,35.6217,35.7208,35.6217,35.701,50400.0
2011-06-22 14:25:00,36.02,36.13,36.02,36.04,118800.0,35.701,35.81,35.701,35.7208,118800.0
2011-06-22 14:30:00,36.05,36.07,36.0,36.07,48400.0,35.7308,35.7506,35.6812,35.7506,48400.0
2011-06-22 14:35:00,36.06,36.07,36.02,36.05,70000.0,35.7407,35.7506,35.701,35.7308,70000.0
2011-06-22 14:40:00,36.05,36.08,36.0,36.02,107200.0,35.7308,35.7605,35.6812,35.701,107200.0
2011-06-22 14:45:00,36.01,36.09,36.0,36.08,56400.0,35.6911,35.7704,35.6812,35.7605,56400.0
2011-06-22 14:50:00,36.08,36.1,36.01,36.02,73600.0,35.7605,35.7803,35.6911,35.701,73600.0
2011-06-22 14:55:00,36.0,36.0,35.93,35.97,70000.0,35.6812,35.6812,35.6118,35.6515,70000.0
2011-06-22 15:00:00,35.96,36.03,35.95,36.01,117600.0,35.6415,35.7109,35.6316,35.6911,117600.0
2011-06-22 15:05:00,36.02,36.07,36.0,36.02,107600.0,35.701,35.7506,35.6812,35.701,107600.0
2011-06-22 15:10:00,36.01,36.02,35.92,35.92,65200.0,35.6911,35.701,35.6019,35.6019,65200.0
2011-06-22 15:15:00,35.92,35.92,35.85,35.88,117600.0,35.6019,35.6019,35.5325,35.5623,117600.0
2011-06-22 15:20:00,35.88,35.9,35.79,35.79,132800.0,35.5623,35.5821,35.4731,35.4731,132800.0
2011-06-22 15:25:00,35.8,35.81,35.76,35.8,64000.0,35.483,35.4929,35.4433,35.483,64000.0
2011-06-22 15:30:00,35.8,35.8,35.69,35.72,148800.0,35.483,35.483,35.3739,35.4037,148800.0
2011-06-22 15:35:00,35.72,35.77,35.67,35.67,131600.0,35.4037,35.4532,35.3541,35.3541,131600.0
2011-06-22 15:40:00,35.67,35.69,35.57,35.57,127200.0,35.3541,35.3739,35.255,35.255,127200.0
2011-06-22 15:45:00,35.57,35.62,35.54,35.58,162800.0,35.255,35.3046,35.2253,35.2649,162800.0
2011-06-22 15:50:00,35.58,35.63,35.55,35.6,177200.0,35.2649,35.3145,35.2352,35.2847,177200.0
2011-06-22 15:55:00,35.6,35.61,35.49,35.57,309600.0,35.2847,35.2946,35.1757,35.255,309600.0
2011-06-23 09:30:00,35.01,35.24,35.0,35.24,343600.0,34.7,34.9279,34.69,34.9279,343600.0
2011-06-23 09:35:00,35.24,35.5,35.19,35.49,240800.0,34.9279,35.1856,34.8784,35.1757,240800.0
2011-06-23 09:40:00,35.49,35.65,35.3,35.31,196800.0,35.1757,35.3343,34.9874,34.9973,196800.0
2011-06-23 09:45:00,35.3,35.31,35.14,35.27,147200.0,34.9874,34.9973,34.8288,34.9577,147200.0
2011-06-23 09:50:00,35.31,35.31,35.15,35.17,161600.0,34.9973,34.9973,34.8387,34.8585,161600.0
2011-06-23 09:55:00,35.18,35.38,35.16,35.32,122400.0,34.8685,35.0667,34.8486,35.0072,122400.0
2011-06-23 10:00:00,35.3,35.36,35.18,35.36,142800.0,34.9874,35.0469,34.8685,35.0469,142800.0
2011-06-23 10:05:00,35.34,35.51,35.34,35.51,58800.0,35.027,35.1955,35.027,35.1955,58800.0
2011-06-23 10:10:00,35.51,35.63,35.49,35.53,82800.0,35.1955,35.3145,35.1757,35.2154,82800.0
2011-06-23 10:15:00,35.55,35.61,35.52,35.56,55200.0,35.2352,35.2946,35.2054,35.2451,55200.0
2011-06-23 10:20:00,35.58,35.65,35.55,35.6,85600.0,35.2649,35.3343,35.2352,35.2847,85600.0
2011-06-23 10:25:00,35.59,35.76,35.52,35.74,168000.0,35.2748,35.4433,35.2054,35.4235,168000.0
2011-06-23 10:30:00,35.76,35.77,35.72,35.75,186400.0,35.4433,35.4532,35.4037,35.4334,186400.0
2011-06-23 10:35:00,35.73,35.74,35.46,35.49,137200.0,35.4136,35.4235,35.146,35.1757,137200.0
2011-06-23 10:40:00,35.5,35.51,35.34,35.4,86400.0,35.1856,35.1955,35.027,35.0865,86400.0
2011-06-23 10:45:00,35.41,35.42,35.21,35.21,100800.0,35.0964,35.1063,34.8982,34.8982,100800.0
2011-06-23 10:50:00,35.24,35.32,35.21,35.3,85600.0,34.9279,35.0072,34.8982,34.9874,85600.0
2011-06-23 10:55:00,35.32,35.43,35.27,35.41,26800.0,35.0072,35.1162,34.9577,35.0964,26800.0
2011-06-23 11:00:00,35.43,35.53,35.42,35.5,47200.0,35.1162,35.2154,35.1063,35.1856,47200.0
2011-06-23 11:05:00,35.49,35.59,35.49,35.57,45200.0,35.1757,35.2748,35.1757,35.255,45200.0
2011-06-23 11:10:00,35.57,35.63,35.57,35.6,122800.0,35.255,35.3145,35.255,35.2847,122800.0
2011-06-23 11:15:00,35.58,35.63,35.56,35.58,47200.0,35.2649,35.3145,35.2451,35.2649,47200.0
2011-06-23 11:20:00,35.58,35.67,35.58,35.62,60800.0,35.2649,35.3541,35.2649,35.3046,60800.0
2011-06-23 11:25:00,35.62,35.77,35.6,35.77,48400.0,35.3046,35.4532,35.2847,35.4532,48400.0
2011-06-23 11:30:00,35.78,35.79,35.73,35.73,48800.0,35.4631,35.4731,35.4136,35.4136,48800.0
2011-06-23 11:35:00,35.74,35.76,35.68,35.7,101200.0,35.4235,35.4433,35.364,35.3839,101200.0
2011-06-23 11:40:00,35.69,35.7,35.62,35.62,38000.0,35.3739,35.3839,35.3046,35.3046,38000.0
2011-06-23 11:45:00,35.62,35.66,35.6,35.6,54000.0,35.3046,35.3442,35.2847,35.2847,54000.0
2011-06-23 11:50:00,35.62,35.62,35.46,35.48,76800.0,35.3046,35.3046,35.146,35.1658,76800.0
2011-06-23 11:55:00,35.48,35.56,35.46,35.55,73600.0,35.1658,35.2451,35.146,35.2352,73600.0
2011-06-23 12:00:00,35.53,35.72,35.53,35.72,75200.0,35.2154,35.4037,35.2154,35.4037,75200.0
2011-06-23 12:05:00,35.72,35.76,35.67,35.69,147200.0,35.4037,35.4433,35.3541,35.3739,147200.0
2011-06-23 12:10:00,35.72,35.73,35.66,35.68,30800.0,35.4037,35.4136,35.3442,35.364,30800.0
2011-06-23 12:15:00,35.69,35.69,35.64,35.65,52800.0,35.3739,35.3739,35.3244,35.3343,52800.0
2011-06-23 12:20:00,35.65,35.71,35.65,35.68,32000.0,35.3343,35.3938,35.3343,35.364,32000.0
2011-06-23 12:25:00,35.69,35.69,35.57,35.6,33200.0,35.3739,35.3739,35.255,35.2847,33200.0
2011-06-23 12:30:00,35.63,35.66,35.6,35.66,34000.0,35.3145,35.3442,35.2847,35.3442,34000.0
2011-06-23 12:35:00,35.66,35.68,35.61,35.68,67600.0,35.3442,35.364,35.2946,35.364,67600.0
2011-06-23 12:40:00,35.68,35.68,35.63,35.65,52000.0,35.364,35.364,35.3145,35.3343,52000.0
2011-06-23 12:45:00,35.68,35.68,35.57,35.58,61200.0,35.364,35.364,35.255,35.2649,61200.0
2011-06-23 12:50:00,35.59,35.66,35.59,35.65,28800.0,35.2748,35.3442,35.2748,35.3343,28800.0
2011-06-23 12:55:00,35.65,35.72,35.63,35.72,46800.0,35.3343,35.4037,35.3145,35.4037,46800.0
2011-06-23 13:00:00,35.71,35.76,35.67,35.76,77200.0,35.3938,35.4433,35.3541,35.4433,77200.0
2011-06-23 13:05:00,35.76,35.87,35.76,35.79,68000.0,35.4433,35.5523,35.4433,35.4731,68000.0
2011-06-23 13:10:00,35.79,35.8,35.68,35.69,20800.0,35.4731,35.483,35.364,35.3739,20800.0
2011-06-23 13:15:00,35.7,35.71,35.61,35.63,35200.0,35.3839,35.3938,35.2946,35.3145,35200.0
2011-06-23 13:20:00,35.63,35.66,35.61,35.62,37200.0,35.3145,35.3442,35.2946,35.3046,37200.0
2011-06-23 13:25:00,35.62,35.7,35.62,35.69,38400.0,35.3046,35.3839,35.3046,35.3739,38400.0
2011-06-23 13:30:00,35.69,35.86,35.69,35.84,51200.0,35.3739,35.5424,35.3739,35.5226,51200.0
2011-06-23 13:35:00,35.84,35.86,35.77,35.78,33200.0,35.5226,35.5424,35.4532,35.4631,33200.0
2011-06-23 13:40:00,35.78,35.78,35.72,35.74,23200.0,35.4631,35.4631,35.4037,35.4235,23200.0
2011-06-23 13:45:00,35.74,35.74,35.7,35.71,26800.0,35.4235,35.4235,35.3839,35.3938,26800.0
2011-06-23 13:50:00,35.7,35.71,35.65,35.65,15600.0,35.3839,35.3938,35.3343,35.3343,15600.0
2011-06-23 13:55:00,35.66,35.8,35.63,35.78,103600.0,35.3442,35.483,35.3145,35.4631,103600.0
2011-06-23 14:00:00,35.78,35.79,35.68,35.69,49200.0,35.4631,35.4731,35.364,35.3739,49200.0
2011-06-23 14:05:00,35.67,35.68,35.58,35.64,42000.0,35.3541,35.364,35.2649,35.3244,42000.0
2011-06-23 14:10:00,35.66,35.67,35.59,35.6,36000.0,35.3442,35.3541,35.2748,35.2847,36000.0
2011-06-23 14:15:00,35.58,35.58,35.48,35.49,44400.0,35.2649,35.2649,35.1658,35.1757,44400.0
2011-06-23 14:20:00,35.49,35.51,35.47,35.49,24400.0,35.1757,35.1955,35.1559,35.1757,24400.0
2011-06-23 14:25:00,35.51,35.55,35.5,35.53,26000.0,35.1955,35.2352,35.1856,35.2154,26000.0
2011-06-23 14:30:00,35.55,35.62,35.54,35.62,35200.0,35.2352,35.3046,35.2253,35.3046,35200.0
2011-06-23 14:35:00,35.61,35.63,35.55,35.56,59200.0,35.2946,35.3145,35.2352,35.2451,59200.0
2011-06-23 14:40:00,35.55,35.56,35.5,35.55,37600.0,35.2352,35.2451,35.1856,35.2352,37600.0
2011-06-23 14:45:00,35.55,35.55,35.4,35.49,84800.0,35.2352,35.2352,35.0865,35.1757,84800.0
2011-06-23 14:50:00,35.48,35.54,35.44,35.52,59600.0,35.1658,35.2253,35.1262,35.2054,59600.0
2011-06-23 14:55:00,35.5,35.88,35.5,35.88,121200.0,35.1856,35.5623,35.1856,35.5623,121200.0
2011-06-23 15:00:00,35.88,35.89,35.73,35.76,229200.0,35.5623,35.5722,35.4136,35.4433,229200.0
2011-06-23 15:05:00,35.78,36.0,35.76,35.97,185200.0,35.4631,35.6812,35.4433,35.6515,185200.0
2011-06-23 15:10:00,35.97,36.09,35.92,36.05,252000.0,35.6515,35.7704,35.6019,35.7308,252000.0
2011-06-23 15:15:00,36.05,36.15,36.03,36.08,272400.0,35.7308,35.8299,35.7109,35.7605,272400.0
2011-06-23 15:20:00,36.04,36.1,35.96,35.97,118800.0,35.7208,35.7803,35.6415,35.6515,118800.0
2011-06-23 15:25:00,35.98,35.98,35.91,35.93,111200.0,35.6614,35.6614,35.592,35.6118,111200.0
2011-06-23 15:30:00,35.91,35.96,35.81,35.87,152800.0,35.592,35.6415,35.4929,35.5523,152800.0
2011-06-23 15:35:00,35.86,35.94,35.83,35.89,99600.0,35.5424,35.6217,35.5127,35.5722,99600.0
2011-06-23 15:40:00,35.89,36.03,35.89,35.96,170400.0,35.5722,35.7109,35.5722,35.6415,170400.0
2011-06-23 15:45:00,35.95,36.1,35.92,36.09,151200.0,35.6316,35.7803,35.6019,35.7704,151200.0
2011-06-23 15:50:00,36.09,36.15,36.07,36.13,180800.0,35.7704,35.8299,35.7506,35.81,180800.0
2011-06-23 15:55:00,36.13,36.21,36.13,36.13,314000.0,35.81,35.8893,35.81,35.81,314000.0
2011-06-24 09:30:00,36.04,36.18,36.02,36.18,195200.0,35.7208,35.8596,35.701,35.8596,195200.0
2011-06-24 09:35:00,36.17,36.38,36.07,36.29,240800.0,35.8497,36.0578,35.7506,35.9686,240800.0
2011-06-24 09:40:00,36.29,36.32,36.18,36.23,111200.0,35.9686,35.9984,35.8596,35.9092,111200.0
2011-06-24 09:45:00,36.25,36.25,36.16,36.21,122400.0,35.929,35.929,35.8398,35.8893,122400.0
2011-06-24 09:50:00,36.2,36.23,36.1,36.21,100000.0,35.8794,35.9092,35.7803,35.8893,100000.0
2011-06-24 09:55:00,36.21,36.33,36.19,36.3,96400.0,35.8893,36.0083,35.8695,35.9785,96400.0
2011-06-24 10:00:00,36.29,36.4,36.12,36.15,145200.0,35.9686,36.0777,35.8001,35.8299,145200.0
2011-06-24 10:05:00,36.16,36.21,36.1,36.17,112400.0,35.8398,35.8893,35.7803,35.8497,112400.0
2011-06-24 10:10:00,36.15,36.18,36.02,36.02,188000.0,35.8299,35.8596,35.701,35.701,188000.0
2011-06-24 10:15:00,36.02,36.06,35.98,36.06,89200.0,35.701,35.7407,35.6614,35.7407,89200.0
2011-06-24 10:20:00,36.05,36.1,36.0,36.05,76400.0,35.7308,35.7803,35.6812,35.7308,76400.0
2011-06-24 10:25:00,36.05,36.06,35.93,35.94,146800.0,35.7308,35.7407,35.6118,35.6217,146800.0
2011-06-24 10:30:00,35.93,35.98,35.87,35.98,71600.0,35.6118,35.6614,35.5523,35.6614,71600.0
2011-06-24 10:35:00,35.98,36.06,35.97,36.05,76400.0,35.6614,35.7407,35.6515,35.7308,76400.0
2011-06-24 10:40:00,36.05,36.13,36.01,36.03,132000.0,35.7308,35.81,35.6911,35.7109,132000.0
2011-06-24 10:45:00,36.02,36.06,35.95,35.99,95600.0,35.701,35.7407,35.6316,35.6713,95600.0
2011-06-24 10:50:00,35.96,35.97,35.88,35.97,72000.0,35.6415,35.6515,35.5623,35.6515,72000.0
2011-06-24 10:55:00,35.94,35.97,35.93,35.93,44000.0,35.6217,35.6515,35.6118,35.6118,44000.0
2011-06-24 11:00:00,35.92,35.97,35.91,35.93,43200.0,35.6019,35.6515,35.592,35.6118,43200.0
2011-06-24 11:05:00,35.94,35.94,35.85,35.91,83600.0,35.6217,35.6217,35.5325,35.592,83600.0
2011-06-24 11:10:00,35.89,35.9,35.81,35.86,72400.0,35.5722,35.5821,35.4929,35.5424,72400.0
2011-06-24 11:15:00,35.86,35.93,35.84,35.86,80400.0,35.5424,35.6118,35.5226,35.5424,80400.0
2011-06-24 11:20:00,35.86,35.86,35.76,35.8,155600.0,35.5424,35.5424,35.4433,35.483,155600.0
2011-06-24 11:25:00,35.8,35.92,35.77,35.9,42400.0,35.483,35.6019,35.4532,35.5821,42400.0
2011-06-24 11:30:00,35.95,35.95,35.89,35.93,58000.0,35.6316,35.6316,35.5722,35.6118,58000.0
2011-06-24 11:35:00,35.92,35.95,35.9,35.91,59200.0,35.6019,35.6316,35.5821,35.592,59200.0
2011-06-24 11:40:00,35.91,35.93,35.86,35.89,32000.0,35.592,35.6118,35.5424,35.5722,32000.0
2011-06-24 11:45:00,35.91,35.92,35.85,35.86,35200.0,35.592,35.6019,35.5325,35.5424,35200.0
2011-06-24 11:50:00,35.85,35.88,35.8,35.87,68800.0,35.5325,35.5623,35.483,35.5523,68800.0
2011-06-24 11:55:00,35.87,35.87,35.7,35.7,91600.0,35.5523,35.5523,35.3839,35.3839,91600.0
2011-06-24 12:00:00,35.72,35.83,35.68,35.78,102400.0,35.4037,35.5127,35.364,35.4631,102400.0
2011-06-24 12:05:00,35.8,35.8,35.68,35.74,50800.0,35.483,35.483,35.364,35.4235,50800.0
2011-06-24 12:10:00,35.72,35.75,35.7,35.74,44400.0,35.4037,35.4334,35.3839,35.4235,44400.0
2011-06-24 12:15:00,35.74,35.77,35.73,35.75,31600.0,35.4235,35.4532,35.4136,35.4334,31600.0
2011-06-24 12:20:00,35.74,35.78,35.74,35.75,22400.0,35.4235,35.4631,35.4235,35.4334,22400.0
2011-06-24 12:25:00,35.76,35.76,35.69,35.71,42000.0,35.4433,35.4433,35.3739,35.3938,42000.0
2011-06-24 12:30:00,35.71,35.71,35.69,35.7,31200.0,35.3938,35.3938,35.3739,35.3839,31200.0
2011-06-24 12:35:00,35.71,35.71,35.65,35.7,72400.0,35.3938,35.3938,35.3343,35.3839,72400.0
2011-06-24 12:40:00,35.7,35.71,35.65,35.71,72800.0,35.3839,35.3938,35.3343,35.3938,72800.0
2011-06-24 12:45:00,35.7,35.71,35.59,35.6,142000.0,35.3839,35.3938,35.2748,35.2847,142000.0
2011-06-24 12:50:00,35.58,35.61,35.48,35.52,94800.0,35.2649,35.2946,35.1658,35.2054,94800.0
2011-06-24 12:55:00,35.52,35.59,35.52,35.55,54400.0,35.2054,35.2748,35.2054,35.2352,54400.0
2011-06-24 13:00:00,35.55,35.56,35.47,35.49,69200.0,35.2352,35.2451,35.1559,35.1757,69200.0
2011-06-24 13:05:00,35.51,35.55,35.49,35.54,46400.0,35.1955,35.2352,35.1757,35.2253,46400.0
2011-06-24 13:10:00,35.56,35.59,35.54,35.56,36400.0,35.2451,35.2748,35.2253,35.2451,36400.0
2011-06-24 13:15:00,35.56,35.58,35.5,35.5,64000.0,35.2451,35.2649,35.1856,35.1856,64000.0
2011-06-24 13:20:00,35.49,35.52,35.46,35.51,40400.0,35.1757,35.2054,35.146,35.1955,40400.0
2011-06-24 13:25:00,35.51,35.52,35.46,35.48,68800.0,35.1955,35.2054,35.146,35.1658,68800.0
2011-06-24 13:30:00,35.47,35.49,35.44,35.46,65200.0,35.1559,35.1757,35.1262,35.146,65200.0
2011-06-24 13:35:00,35.46,35.52,35.44,35.51,117600.0,35.146,35.2054,35.1262,35.1955,117600.0
2011-06-24 13:40:00,35.51,35.52,35.45,35.49,68000.0,35.1955,35.2054,35.1361,35.1757,68000.0
2011-06-24 13:45:00,35.5,35.53,35.47,35.5,64800.0,35.1856,35.2154,35.1559,35.1856,64800.0
2011-06-24 13:50:00,35.51,35.52,35.46,35.5,85200.0,35.1955,35.2054,35.146,35.1856,85200.0
2011-06-24 13:55:00,35.48,35.5,35.43,35.44,74400.0,35.1658,35.1856,35.1162,35.1262,74400.0
2011-06-24 14:00:00,35.45,35.46,35.43,35.43,68800.0,35.1361,35.146,35.1162,35.1162,68800.0
2011-06-24 14:05:00,35.44,35.45,35.38,35.39,168000.0,35.1262,35.1361,35.0667,35.0766,168000.0
2011-06-24 14:10:00,35.38,35.42,35.37,35.38,82400.0,35.0667,35.1063,35.0568,35.0667,82400.0
2011-06-24 14:15:00,35.39,35.45,35.39,35.43,60400.0,35.0766,35.1361,35.0766,35.1162,60400.0
2011-06-24 14:20:00,35.43,35.5,35.4,35.48,88000.0,35.1162,35.1856,35.0865,35.1658,88000.0
2011-06-24 14:25:00,35.49,35.51,35.46,35.48,98000.0,35.1757,35.1955,35.146,35.1658,98000.0
2011-06-24 14:30:00,35.48,35.54,35.48,35.52,64400.0,35.1658,35.2253,35.1658,35.2054,64400.0
2011-06-24 14:35:00,35.51,35.53,35.42,35.5,90400.0,35.1955,35.2154,35.1063,35.1856,90400.0
2011-06-24 14:40:00,35.51,35.57,35.51,35.57,106000.0,35.1955,35.255,35.1955,35.255,106000.0
2011-06-24 14:45:00,35.56,35.66,35.55,35.58,72400.0,35.2451,35.3442,35.2352,35.2649,72400.0
2011-06-24 14:50:00,35.58,35.64,35.57,35.6,70000.0,35.2649,35.3244,35.255,35.2847,70000.0
2011-06-24 14:55:00,35.6,35.6,35.48,35.5,74800.0,35.2847,35.2847,35.1658,35.1856,74800.0
2011-06-24 15:00:00,35.51,35.54,35.48,35.49,37200.0,35.1955,35.2253,35.1658,35.1757,37200.0
2011-06-24 15:05:00,35.49,35.55,35.45,35.52,63200.0,35.1757,35.2352,35.1361,35.2054,63200.0
2011-06-24 15:10:00,35.51,35.57,35.5,35.54,60400.0,35.1955,35.255,35.1856,35.2253,60400.0
2011-06-24 15:15:00,35.55,35.65,35.53,35.55,88000.0,35.2352,35.3343,35.2154,35.2352,88000.0
2011-06-24 15:20:00,35.55,35.57,35.52,35.52,138400.0,35.2352,35.255,35.2054,35.2054,138400.0
2011-06-24 15:25:00,35.52,35.61,35.49,35.59,110800.0,35.2054,35.2946,35.1757,35.2748,110800.0
2011-06-24 15:30:00,35.58,35.73,35.57,35.73,156800.0,35.2649,35.4136,35.255,35.4136,156800.0
2011-06-24 15:35:00,35.73,35.78,35.7,35.73,180000.0,35.4136,35.4631,35.3839,35.4136,180000.0
2011-06-24 15:40:00,35.73,35.8,35.72,35.75,152000.0,35.4136,35.483,35.4037,35.4334,152000.0
2011-06-24 15:45:00,35.72,35.74,35.58,35.6,236800.0,35.4037,35.4235,35.2649,35.2847,236800.0
2011-06-24 15:50:00,35.6,35.63,35.56,35.63,195200.0,35.2847,35.3145,35.2451,35.3145,195200.0
2011-06-24 15:55:00,35.64,35.76,35.62,35.72,534000.0,35.3244,35.4433,35.3046,35.4037,534000.0
2011-06-27 09:30:00,35.57,35.65,35.43,35.45,160800.0,35.255,35.3343,35.1162,35.1361,160800.0
2011-06-27 09:35:00,35.45,35.46,35.27,35.35,84000.0,35.1361,35.146,34.9577,35.0369,84000.0
2011-06-27 09:40:00,35.36,35.79,35.36,35.74,98800.0,35.0469,35.4731,35.0469,35.4235,98800.0
2011-06-27 09:45:00,35.72,35.91,35.72,35.86,140800.0,35.4037,35.592,35.4037,35.5424,140800.0
2011-06-27 09:50:00,35.84,35.9,35.79,35.89,89600.0,35.5226,35.5821,35.4731,35.5722,89600.0
2011-06-27 09:55:00,35.89,35.91,35.74,35.77,87600.0,35.5722,35.592,35.4235,35.4532,87600.0
2011-06-27 10:00:00,35.79,35.85,35.77,35.83,62800.0,35.4731,35.5325,35.4532,35.5127,62800.0
2011-06-27 10:05:00,35.81,35.82,35.72,35.75,85200.0,35.4929,35.5028,35.4037,35.4334,85200.0
2011-06-27 10:10:00,35.73,35.84,35.73,35.81,62800.0,35.4136,35.5226,35.4136,35.4929,62800.0
2011-06-27 10:15:00,35.83,35.9,35.82,35.9,133600.0,35.5127,35.5821,35.5028,35.5821,133600.0
2011-06-27 10:20:00,35.9,36.07,35.9,36.04,155200.0,35.5821,35.7506,35.5821,35.7208,155200.0
2011-06-27 10:25:00,36.04,36.1,35.97,36.09,97600.0,35.7208,35.7803,35.6515,35.7704,97600.0
2011-06-27 10:30:00,36.09,36.15,35.99,35.99,91200.0,35.7704,35.8299,35.6713,35.6713,91200.0
2011-06-27 10:35:00,35.99,36.02,35.95,35.99,28400.0,35.6713,35.701,35.6316,35.6713,28400.0
2011-06-27 10:40:00,35.98,36.02,35.96,36.01,99200.0,35.6614,35.701,35.6415,35.6911,99200.0
2011-06-27 10:45:00,36.01,36.06,36.0,36.01,129600.0,35.6911,35.7407,35.6812,35.6911,129600.0
2011-06-27 10:50:00,36.0,36.05,35.96,35.98,76400.0,35.6812,35.7308,35.6415,35.6614,76400.0
2011-06-27 10:55:00,35.98,36.05,35.97,36.03,22000.0,35.6614,35.7308,35.6515,35.7109,22000.0
2011-06-27 11:00:00,36.05,36.09,36.03,36.07,31600.0,35.7308,35.7704,35.7109,35.7506,31600.0
2011-06-27 11:05:00,36.06,36.07,35.99,36.0,37600.0,35.7407,35.7506,35.6713,35.6812,37600.0
2011-06-27 11:10:00,36.0,36.06,35.97,36.06,20400.0,35.6812,35.7407,35.6515,35.7407,20400.0
2011-06-27 11:15:00,36.05,36.07,35.93,35.95,52800.0,35.7308,35.7506,35.6118,35.6316,52800.0
2011-06-27 11:20:00,35.95,35.99,35.95,35.99,33200.0,35.6316,35.6713,35.6316,35.6713,33200.0
2011-06-27 11:25:00,35.99,36.09,35.99,36.08,27600.0,35.6713,35.7704,35.6713,35.7605,27600.0
2011-06-27 11:30:00,36.07,36.13,36.06,36.13,27600.0,35.7506,35.81,35.7407,35.81,27600.0
2011-06-27 11:35:00,36.13,36.21,36.13,36.18,70400.0,35.81,35.8893,35.81,35.8596,70400.0
2011-06-27 11:40:00,36.2,36.2,36.17,36.17,29200.0,35.8794,35.8794,35.8497,35.8497,29200.0
2011-06-27 11:45:00,36.18,36.24,36.18,36.22,38000.0,35.8596,35.9191,35.8596,35.8992,38000.0
2011-06-27 11:50:00,36.23,36.29,36.21,36.26,137600.0,35.9092,35.9686,35.8893,35.9389,137600.0
2011-06-27 11:55:00,36.26,36.29,36.24,36.28,90400.0,35.9389,35.9686,35.9191,35.9587,90400.0
2011-06-27 12:00:00,36.28,36.33,36.27,36.31,124800.0,35.9587,36.0083,35.9488,35.9884,124800.0
2011-06-27 12:05:00,36.3,36.34,36.29,36.33,60800.0,35.9785,36.0182,35.9686,36.0083,60800.0
2011-06-27 12:10:00,36.32,36.33,36.3,36.31,44800.0,35.9984,36.0083,35.9785,35.9884,44800.0
2011-06-27 12:15:00,36.31,36.35,36.25,36.26,48800.0,35.9884,36.0281,35.929,35.9389,48800.0
2011-06-27 12:20:00,36.28,36.31,36.24,36.27,59600.0,35.9587,35.9884,35.9191,35.9488,59600.0
2011-06-27 12:25:00,36.27,36.38,36.27,36.35,87200.0,35.9488,36.0578,35.9488,36.0281,87200.0
2011-06-27 12:30:00,36.36,36.36,36.26,36.26,20800.0,36.038,36.038,35.9389,35.9389,20800.0
2011-06-27 12:35:00,36.26,36.27,36.22,36.23,21200.0,35.9389,35.9488,35.8992,35.9092,21200.0
2011-06-27 12:40:00,36.22,36.23,36.19,36.21,50400.0,35.8992,35.9092,35.8695,35.8893,50400.0
2011-06-27 12:45:00,36.19,36.22,36.18,36.21,20000.0,35.8695,35.8992,35.8596,35.8893,20000.0
2011-06-27 12:50:00,36.22,36.23,36.19,36.22,34400.0,35.8992,35.9092,35.8695,35.8992,34400.0
2011-06-27 12:55:00,36.22,36.27,36.21,36.25,42400.0,35.8992,35.9488,35.8893,35.929,42400.0
2011-06-27 13:00:00,36.24,36.28,36.22,36.28,38800.0,35.9191,35.9587,35.8992,35.9587,38800.0
2011-06-27 13:05:00,36.27,36.29,36.27,36.29,20000.0,35.9488,35.9686,35.9488,35.9686,20000.0
2011-06-27 13:10:00,36.27,36.3,36.26,36.3,18400.0,35.9488,35.9785,35.9389,35.9785,18400.0
2011-06-27 13:15:00,36.29,36.29,36.25,36.27,23600.0,35.9686,35.9686,35.929,35.9488,23600.0
2011-06-27 13:20:00,36.25,36.25,36.16,36.17,18000.0,35.929,35.929,35.8398,35.8497,18000.0
2011-06-27 13:25:00,36.16,36.17,36.08,36.12,72000.0,35.8398,35.8497,35.7605,35.8001,72000.0
2011-06-27 13:30:00,36.12,36.12,36.05,36.09,99200.0,35.8001,35.8001,35.7308,35.7704,99200.0
2011-06-27 13:35:00,36.07,36.1,36.06,36.06,20800.0,35.7506,35.7803,35.7407,35.7407,20800.0
2011-06-27 13:40:00,36.07,36.08,36.06,36.08,13600.0,35.7506,35.7605,35.7407,35.7605,13600.0
2011-06-27 13:45:00,36.07,36.07,36.05,36.05,33200.0,35.7506,35.7506,35.7308,35.7308,33200.0
2011-06-27 13:50:00,36.05,36.1,36.04,36.1,37200.0,35.7308,35.7803,35.7208,35.7803,37200.0
2011-06-27 13:55:00,36.11,36.11,36.09,36.11,16800.0,35.7902,35.7902,35.7704,35.7902,16800.0
2011-06-27 14:00:00,36.11,36.24,36.11,36.21,60000.0,35.7902,35.9191,35.7902,35.8893,60000.0
2011-06-27 14:05:00,36.2,36.25,36.2,36.24,51600.0,35.8794,35.929,35.8794,35.9191,51600.0
2011-06-27 14:10:00,36.25,36.35,36.21,36.32,61600.0,35.929,36.0281,35.8893,35.9984,61600.0
2011-06-27 14:15:00,36.3,36.34,36.3,36.33,40000.0,35.9785,36.0182,35.9785,36.0083,40000.0
2011-06-27 14:20:00,36.34,36.34,36.31,36.33,20400.0,36.0182,36.0182,35.9884,36.0083,20400.0
2011-06-27 14:25:00,36.32,36.38,36.31,36.36,54000.0,35.9984,36.0578,35.9884,36.038,54000.0
2011-06-27 14:30:00,36.37,36.38,36.32,36.34,62800.0,36.0479,36.0578,35.9984,36.0182,62800.0
2011-06-27 14:35:00,36.34,36.4,36.34,36.39,105600.0,36.0182,36.0777,36.0182,36.0677,105600.0
2011-06-27 14:40:00,36.38,36.4,36.35,36.38,44800.0,36.0578,36.0777,36.0281,36.0578,44800.0
2011-06-27 14:45:00,36.36,36.38,36.35,36.36,39200.0,36.038,36.0578,36.0281,36.038,39200.0
2011-06-27 14:50:00,36.36,36.36,36.27,36.29,85200.0,36.038,36.038,35.9488,35.9686,85200.0
2011-06-27 14:55:00,36.29,36.32,36.29,36.31,57200.0,35.9686,35.9984,35.9686,35.9884,57200.0
2011-06-27 15:00:00,36.32,36.35,36.31,36.35,40800.0,35.9984,36.0281,35.9884,36.0281,40800.0
2011-06-27 15:05:00,36.36,36.38,36.27,36.27,89200.0,36.038,36.0578,35.9488,35.9488,89200.0
2011-06-27 15:10:00,36.28,36.38,36.28,36.37,118000.0,35.9587,36.0578,35.9587,36.0479,118000.0
2011-06-27 15:15:00,36.37,36.38,36.33,36.34,39600.0,36.0479,36.0578,36.0083,36.0182,39600.0
2011-06-27 15:20:00,36.35,36.38,36.34,36.35,88800.0,36.0281,36.0578,36.0182,36.0281,88800.0
2011-06-27 15:25:00,36.35,36.42,36.35,36.41,152000.0,36.0281,36.0975,36.0281,36.0876,152000.0
2011-06-27 15:30:00,36.39,36.39,36.34,36.38,88000.0,36.0677,36.0677,36.0182,36.0578,88000.0
2011-06-27 15:35:00,36.38,36.38,36.34,36.35,96800.0,36.0578,36.0578,36.0182,36.0281,96800.0
2011-06-27 15:40:00,36.33,36.38,36.3,36.38,158800.0,36.0083,36.0578,35.9785,36.0578,158800.0
2011-06-27 15:45:00,36.38,36.38,36.3,36.34,117200.0,36.0578,36.0578,35.9785,36.0182,117200.0
2011-06-27 15:50:00,36.34,36.34,36.28,36.28,115200.0,36.0182,36.0182,35.9587,35.9587,115200.0
2011-06-27 15:55:00,36.28,36.31,36.24,36.26,138400.0,35.9587,35.9884,35.9191,35.9389,138400.0
2011-06-28 09:30:00,36.34,36.37,36.21,36.24,166000.0,36.0182,36.0479,35.8893,35.9191,166000.0
2011-06-28 09:35:00,36.23,36.5,36.21,36.48,201600.0,35.9092,36.1768,35.8893,36.1569,201600.0
2011-06-28 09:40:00,36.48,36.62,36.46,36.6,120000.0,36.1569,36.2957,36.1371,36.2759,120000.0
2011-06-28 09:45:00,36.6,36.63,36.58,36.6,93200.0,36.2759,36.3056,36.2561,36.2759,93200.0
2011-06-28 09:50:00,36.6,36.65,36.53,36.6,143600.0,36.2759,36.3254,36.2065,36.2759,143600.0
2011-06-28 09:55:00,36.59,36.72,36.57,36.7,87600.0,36.266,36.3948,36.2461,36.375,87600.0
2011-06-28 10:00:00,36.69,36.8,36.69,36.8,106400.0,36.3651,36.4741,36.3651,36.4741,106400.0
2011-06-28 10:05:00,36.79,36.85,36.73,36.84,91200.0,36.4642,36.5237,36.4047,36.5138,91200.0
2011-06-28 10:10:00,36.84,36.88,36.79,36.86,93200.0,36.5138,36.5534,36.4642,36.5336,93200.0
2011-06-28 10:15:00,36.86,36.88,36.75,36.78,104400.0,36.5336,36.5534,36.4246,36.4543,104400.0
2011-06-28 10:20:00,36.76,36.78,36.73,36.74,78400.0,36.4345,36.4543,36.4047,36.4146,78400.0
2011-06-28 10:25:00,36.77,36.88,36.77,36.88,38800.0,36.4444,36.5534,36.4444,36.5534,38800.0
2011-06-28 10:30:00,36.88,36.97,36.88,36.92,116800.0,36.5534,36.6426,36.5534,36.593,116800.0
2011-06-28 10:35:00,36.91,36.93,36.84,36.91,53200.0,36.5831,36.603,36.5138,36.5831,53200.0
2011-06-28 10:40:00,36.9,36.96,36.88,36.95,164400.0,36.5732,36.6327,36.5534,36.6228,164400.0
2011-06-28 10:45:00,36.95,37.0,36.93,36.93,100400.0,36.6228,36.6723,36.603,36.603,100400.0
2011-06-28 10:50:00,36.93,36.96,36.91,36.93,61200.0,36.603,36.6327,36.5831,36.603,61200.0
2011-06-28 10:55:00,36.93,36.99,36.92,36.94,32400.0,36.603,36.6624,36.593,36.6129,32400.0
2011-06-28 11:00:00,36.94,36.94,36.75,36.79,96400.0,36.6129,36.6129,36.4246,36.4642,96400.0
2011-06-28 11:05:00,36.76,36.8,36.72,36.78,49600.0,36.4345,36.4741,36.3948,36.4543,49600.0
2011-06-28 11:10:00,36.76,36.81,36.75,36.8,41600.0,36.4345,36.484,36.4246,36.4741,41600.0
2011-06-28 11:15:00,36.83,36.85,36.8,36.81,92400.0,36.5038,36.5237,36.4741,36.484,92400.0
2011-06-28 11:20:00,36.81,36.87,36.8,36.87,12000.0,36.484,36.5435,36.4741,36.5435,12000.0
2011-06-28 11:25:00,36.86,36.87,36.8,36.8,22000.0,36.5336,36.5435,36.4741,36.4741,22000.0
2011-06-28 11:30:00,36.82,36.85,36.8,36.82,24400.0,36.4939,36.5237,36.4741,36.4939,24400.0
2011-06-28 11:35:00,36.82,36.84,36.74,36.75,20000.0,36.4939,36.5138,36.4146,36.4246,20000.0
2011-06-28 11:40:00,36.74,36.77,36.69,36.71,81200.0,36.4146,36.4444,36.3651,36.3849,81200.0
2011-06-28 11:45:00,36.7,36.79,36.7,36.77,28800.0,36.375,36.4642,36.375,36.4444,28800.0
2011-06-28 11:50:00,36.77,36.8,36.76,36.78,17600.0,36.4444,36.4741,36.4345,36.4543,17600.0
2011-06-28 11:55:00,36.77,36.82,36.74,36.81,65200.0,36.4444,36.4939,36.4146,36.484,65200.0
2011-06-28 12:00:00,36.82,36.88,36.8,36.88,49200.0,36.4939,36.5534,36.4741,36.5534,49200.0
2011-06-28 12:05:00,36.9,36.92,36.89,36.9,32400.0,36.5732,36.593,36.5633,36.5732,32400.0
2011-06-28 12:10:00,36.9,36.94,36.9,36.93,17200.0,36.5732,36.6129,36.5732,36.603,17200.0
2011-06-28 12:15:00,36.92,36.94,36.9,36.92,28400.0,36.593,36.6129,36.5732,36.593,28400.0
2011-06-28 12:20:00,36.92,36.94,36.91,36.92,11200.0,36.593,36.6129,36.5831,36.593,11200.0
2011-06-28 12:25:00,36.94,36.97,36.92,36.94,43600.0,36.6129,36.6426,36.593,36.6129,43600.0
2011-06-28 12:30:00,36.95,36.99,36.94,36.96,63200.0,36.6228,36.6624,36.6129,36.6327,63200.0
2011-06-28 12:35:00,36.95,36.99,36.95,36.98,11600.0,36.6228,36.6624,36.6228,36.6525,11600.0
2011-06-28 12:40:00,36.97,36.98,36.9,36.93,16400.0,36.6426,36.6525,36.5732,36.603,16400.0
2011-06-28 12:45:00,36.95,36.96,36.93,36.93,19200.0,36.6228,36.6327,36.603,36.603,19200.0
2011-06-28 12:50:00,36.95,36.96,36.92,36.94,53200.0,36.6228,36.6327,36.593,36.6129,53200.0
2011-06-28 12:55:00,36.95,36.98,36.93,36.95,12000.0,36.6228,36.6525,36.603,36.6228,12000.0
2011-06-28 13:00:00,36.95,36.95,36.91,36.92,19600.0,36.6228,36.6228,36.5831,36.593,19600.0
2011-06-28 13:05:00,36.92,36.95,36.88,36.9,82400.0,36.593,36.6228,36.5534,36.5732,82400.0
2011-06-28 13:10:00,36.9,36.91,36.76,36.76,113600.0,36.5732,36.5831,36.4345,36.4345,113600.0
2011-06-28 13:15:00,36.77,36.79,36.75,36.76,27600.0,36.4444,36.4642,36.4246,36.4345,27600.0
2011-06-28 13:20:00,36.77,36.77,36.76,36.77,19200.0,36.4444,36.4444,36.4345,36.4444,19200.0
2011-06-28 13:25:00,36.77,36.78,36.74,36.76,20800.0,36.4444,36.4543,36.4146,36.4345,20800.0
2011-06-28 13:30:00,36.77,36.78,36.72,36.73,25200.0,36.4444,36.4543,36.3948,36.4047,25200.0
2011-06-28 13:35:00,36.7,36.79,36.7,36.78,13200.0,36.375,36.4642,36.375,36.4543,13200.0
2011-06-28 13:40:00,36.78,36.8,36.78,36.78,13600.0,36.4543,36.4741,36.4543,36.4543,13600.0
2011-06-28 13:45:00,36.78,36.84,36.78,36.84,18400.0,36.4543,36.5138,36.4543,36.5138,18400.0
2011-06-28 13:50:00,36.84,36.84,36.77,36.82,21600.0,36.5138,36.5138,36.4444,36.4939,21600.0
2011-06-28 13:55:00,36.84,36.87,36.83,36.83,24400.0,36.5138,36.5435,36.5038,36.5038,24400.0
2011-06-28 14:00:00,36.84,36.88,36.83,36.85,17600.0,36.5138,36.5534,36.5038,36.5237,17600.0
2011-06-28 14:05:00,36.86,36.87,36.77,36.78,26000.0,36.5336,36.5435,36.4444,36.4543,26000.0
2011-06-28 14:10:00,36.77,36.79,36.75,36.76,21200.0,36.4444,36.4642,36.4246,36.4345,21200.0
2011-06-28 14:15:00,36.77,36.77,36.66,36.66,125200.0,36.4444,36.4444,36.3353,36.3353,125200.0
2011-06-28 14:20:00,36.67,36.68,36.59,36.63,132800.0,36.3453,36.3552,36.266,36.3056,132800.0
2011-06-28 14:25:00,36.63,36.7,36.62,36.7,29600.0,36.3056,36.375,36.2957,36.375,29600.0
2011-06-28 14:30:00,36.7,36.7,36.62,36.64,53200.0,36.375,36.375,36.2957,36.3155,53200.0
2011-06-28 14:35:00,36.66,36.73,36.66,36.73,46800.0,36.3353,36.4047,36.3353,36.4047,46800.0
2011-06-28 14:40:00,36.71,36.73,36.69,36.73,32400.0,36.3849,36.4047,36.3651,36.4047,32400.0
2011-06-28 14:45:00,36.73,36.75,36.71,36.75,50000.0,36.4047,36.4246,36.3849,36.4246,50000.0
2011-06-28 14:50:00,36.75,36.79,36.72,36.79,68800.0,36.4246,36.4642,36.3948,36.4642,68800.0
2011-06-28 14:55:00,36.79,36.82,36.78,36.82,63600.0,36.4642,36.4939,36.4543,36.4939,63600.0
2011-06-28 15:00:00,36.81,36.85,36.81,36.85,28000.0,36.484,36.5237,36.484,36.5237,28000.0
2011-06-28 15:05:00,36.85,36.87,36.82,36.85,52000.0,36.5237,36.5435,36.4939,36.5237,52000.0
2011-06-28 15:10:00,36.86,36.86,36.8,36.81,73200.0,36.5336,36.5336,36.4741,36.484,73200.0
2011-06-28 15:15:00,36.8,36.82,36.75,36.76,61600.0,36.4741,36.4939,36.4246,36.4345,61600.0
2011-06-28 15:20:00,36.76,36.79,36.75,36.77,34000.0,36.4345,36.4642,36.4246,36.4444,34000.0
2011-06-28 15:25:00,36.77,36.81,36.7,36.73,69200.0,36.4444,36.484,36.375,36.4047,69200.0
2011-06-28 15:30:00,36.73,36.75,36.68,36.74,361200.0,36.4047,36.4246,36.3552,36.4146,361200.0
2011-06-28 15:35:00,36.75,36.77,36.69,36.72,148800.0,36.4246,36.4444,36.3651,36.3948,148800.0
2011-06-28 15:40:00,36.73,36.77,36.7,36.75,114000.0,36.4047,36.4444,36.375,36.4246,114000.0
2011-06-28 15:45:00,36.76,36.81,36.73,36.77,206000.0,36.4345,36.484,36.4047,36.4444,206000.0
2011-06-28 15:50:00,36.79,36.81,36.76,36.78,189600.0,36.4642,36.484,36.4345,36.4543,189600.0
2011-06-28 15:55:00,36.78,36.87,36.77,36.82,277600.0,36.4543,36.5435,36.4444,36.4939,277600.0
2011-06-29 09:30:00,36.93,36.93,36.61,36.69,193600.0,36.603,36.603,36.2858,36.3651,193600.0
2011-06-29 09:35:00,36.65,36.75,36.51,36.74,89600.0,36.3254,36.4246,36.1867,36.4146,89600.0
2011-06-29 09:40:00,36.69,36.7,36.52,36.59,59200.0,36.3651,36.375,36.1966,36.266,59200.0
2011-06-29 09:45:00,36.54,36.69,36.54,36.65,65600.0,36.2164,36.3651,36.2164,36.3254,65600.0
2011-06-29 09:50:00,36.65,36.75,36.64,36.73,58400.0,36.3254,36.4246,36.3155,36.4047,58400.0
2011-06-29 09:55:00,36.73,36.82,36.69,36.8,58800.0,36.4047,36.4939,36.3651,36.4741,58800.0
2011-06-29 10:00:00,36.82,36.87,36.55,36.56,85600.0,36.4939,36.5435,36.2263,36.2362,85600.0
2011-06-29 10:05:00,36.55,36.57,36.47,36.55,90400.0,36.2263,36.2461,36.147,36.2263,90400.0
2011-06-29 10:10:00,36.53,36.72,36.53,36.71,43200.0,36.2065,36.3948,36.2065,36.3849,43200.0
2011-06-29 10:15:00,36.71,36.79,36.65,36.76,109200.0,36.3849,36.4642,36.3254,36.4345,109200.0
2011-06-29 10:20:00,36.74,36.85,36.73,36.81,80400.0,36.4146,36.5237,36.4047,36.484,80400.0
2011-06-29 10:25:00,36.81,36.82,36.73,36.75,28400.0,36.484,36.4939,36.4047,36.4246,28400.0
2011-06-29 10:30:00,36.77,36.77,36.71,36.75,62800.0,36.4444,36.4444,36.3849,36.4246,62800.0
2011-06-29 10:35:00,36.73,36.77,36.69,36.77,85200.0,36.4047,36.4444,36.3651,36.4444,85200.0
2011-06-29 10:40:00,36.75,36.83,36.74,36.76,66000.0,36.4246,36.5038,36.4146,36.4345,66000.0
2011-06-29 10:45:00,36.76,36.76,36.7,36.72,50000.0,36.4345,36.4345,36.375,36.3948,50000.0
2011-06-29 10:50:00,36.72,36.73,36.65,36.67,64000.0,36.3948,36.4047,36.3254,36.3453,64000.0
2011-06-29 10:55:00,36.67,36.81,36.67,36.77,82000.0,36.3453,36.484,36.3453,36.4444,82000.0
2011-06-29 11:00:00,36.77,36.79,36.68,36.71,64800.0,36.4444,36.4642,36.3552,36.3849,64800.0
2011-06-29 11:05:00,36.73,36.83,36.71,36.8,61200.0,36.4047,36.5038,36.3849,36.4741,61200.0
2011-06-29 11:10:00,36.81,36.81,36.73,36.74,14400.0,36.484,36.484,36.4047,36.4146,14400.0
2011-06-29 11:15:00,36.75,36.79,36.73,36.73,35600.0,36.4246,36.4642,36.4047,36.4047,35600.0
2011-06-29 11:20:00,36.72,36.75,36.72,36.73,46800.0,36.3948,36.4246,36.3948,36.4047,46800.0
2011-06-29 11:25:00,36.74,36.74,36.67,36.67,38800.0,36.4146,36.4146,36.3453,36.3453,38800.0
2011-06-29 11:30:00,36.68,36.73,36.66,36.67,47600.0,36.3552,36.4047,36.3353,36.3453,47600.0
2011-06-29 11:35:00,36.66,36.74,36.66,36.7,50400.0,36.3353,36.4146,36.3353,36.375,50400.0
2011-06-29 11:40:00,36.7,36.74,36.69,36.72,76400.0,36.375,36.4146,36.3651,36.3948,76400.0
2011-06-29 11:45:00,36.74,36.74,36.66,36.69,52000.0,36.4146,36.4146,36.3353,36.3651,52000.0
2011-06-29 11:50:00,36.7,36.72,36.67,36.72,38400.0,36.375,36.3948,36.3453,36.3948,38400.0
2011-06-29 11:55:00,36.71,36.73,36.69,36.71,17200.0,36.3849,36.4047,36.3651,36.3849,17200.0
2011-06-29 12:00:00,36.73,36.75,36.71,36.75,73200.0,36.4047,36.4246,36.3849,36.4246,73200.0
2011-06-29 12:05:00,36.75,36.77,36.72,36.77,100800.0,36.4246,36.4444,36.3948,36.4444,100800.0
2011-06-29 12:10:00,36.77,36.8,36.76,36.77,57200.0,36.4444,36.4741,36.4345,36.4444,57200.0
2011-06-29 12:15:00,36.77,36.78,36.76,36.76,56400.0,36.4444,36.4543,36.4345,36.4345,56400.0
2011-06-29 12:20:00,36.76,36.78,36.75,36.77,70800.0,36.4345,36.4543,36.4246,36.4444,70800.0
2011-06-29 12:25:00,36.77,36.78,36.74,36.77,43200.0,36.4444,36.4543,36.4146,36.4444,43200.0
2011-06-29 12:30:00,36.75,36.77,36.73,36.76,45600.0,36.4246,36.4444,36.4047,36.4345,45600.0
2011-06-29 12:35:00,36.76,36.76,36.73,36.74,33600.0,36.4345,36.4345,36.4047,36.4146,33600.0
2011-06-29 12:40:00,36.74,36.74,36.72,36.73,13600.0,36.4146,36.4146,36.3948,36.4047,13600.0
2011-06-29 12:45:00,36.73,36.77,36.73,36.77,39600.0,36.4047,36.4444,36.4047,36.4444,39600.0
2011-06-29 12:50:00,36.78,36.79,36.72,36.72,37200.0,36.4543,36.4642,36.3948,36.3948,37200.0
2011-06-29 12:55:00,36.74,36.74,36.73,36.73,6800.0,36.4146,36.4146,36.4047,36.4047,6800.0
2011-06-29 13:00:00,36.72,36.76,36.69,36.75,55200.0,36.3948,36.4345,36.3651,36.4246,55200.0
2011-06-29 13:05:00,36.75,36.76,36.73,36.76,29600.0,36.4246,36.4345,36.4047,36.4345,29600.0
2011-06-29 13:10:00,36.76,36.82,36.74,36.75,52000.0,36.4345,36.4939,36.4146,36.4246,52000.0
2011-06-29 13:15:00,36.77,36.77,36.7,36.7,22400.0,36.4444,36.4444,36.375,36.375,22400.0
2011-06-29 13:20:00,36.7,36.73,36.69,36.73,22400.0,36.375,36.4047,36.3651,36.4047,22400.0
2011-06-29 13:25:00,36.74,36.75,36.72,36.75,23600.0,36.4146,36.4246,36.3948,36.4246,23600.0
2011-06-29 13:30:00,36.75,36.77,36.7,36.7,40800.0,36.4246,36.4444,36.375,36.375,40800.0
2011-06-29 13:35:00,36.71,36.73,36.7,36.73,28000.0,36.3849,36.4047,36.375,36.4047,28000.0
2011-06-29 13:40:00,36.72,36.74,36.66,36.67,31200.0,36.3948,36.4146,36.3353,36.3453,31200.0
2011-06-29 13:45:00,36.67,36.68,36.65,36.66,26800.0,36.3453,36.3552,36.3254,36.3353,26800.0
2011-06-29 13:50:00,36.67,36.67,36.6,36.62,24800.0,36.3453,36.3453,36.2759,36.2957,24800.0
2011-06-29 13:55:00,36.62,36.64,36.58,36.63,37200.0,36.2957,36.3155,36.2561,36.3056,37200.0
2011-06-29 14:00:00,36.63,36.68,36.62,36.67,33600.0,36.3056,36.3552,36.2957,36.3453,33600.0
2011-06-29 14:05:00,36.66,36.66,36.57,36.59,42000.0,36.3353,36.3353,36.2461,36.266,42000.0
2011-06-29 14:10:00,36.57,36.6,36.52,36.52,32000.0,36.2461,36.2759,36.1966,36.1966,32000.0
2011-06-29 14:15:00,36.52,36.59,36.52,36.59,24000.0,36.1966,36.266,36.1966,36.266,24000.0
2011-06-29 14:20:00,36.59,36.59,36.48,36.49,46800.0,36.266,36.266,36.1569,36.1669,46800.0
2011-06-29 14:25:00,36.5,36.5,36.43,36.47,59600.0,36.1768,36.1768,36.1074,36.147,59600.0
2011-06-29 14:30:00,36.47,36.48,36.44,36.47,59200.0,36.147,36.1569,36.1173,36.147,59200.0
2011-06-29 14:35:00,36.47,36.48,36.4,36.41,62800.0,36.147,36.1569,36.0777,36.0876,62800.0
2011-06-29 14:40:00,36.41,36.42,36.31,36.31,108000.0,36.0876,36.0975,35.9884,35.9884,108000.0
2011-06-29 14:45:00,36.32,36.37,36.28,36.3,100400.0,35.9984,36.0479,35.9587,35.9785,100400.0
2011-06-29 14:50:00,36.3,36.39,36.29,36.37,115600.0,35.9785,36.0677,35.9686,36.0479,115600.0
2011-06-29 14:55:00,36.37,36.38,36.34,36.38,102800.0,36.0479,36.0578,36.0182,36.0578,102800.0
2011-06-29 15:00:00,36.38,36.42,36.37,36.37,96000.0,36.0578,36.0975,36.0479,36.0479,96000.0
2011-06-29 15:05:00,36.38,36.38,36.34,36.36,58800.0,36.0578,36.0578,36.0182,36.038,58800.0
2011-06-29 15:10:00,36.38,36.51,36.37,36.45,75600.0,36.0578,36.1867,36.0479,36.1272,75600.0
2011-06-29 15:15:00,36.46,36.48,36.41,36.44,63600.0,36.1371,36.1569,36.0876,36.1173,63600.0
2011-06-29 15:20:00,36.46,36.47,36.39,36.46,83200.0,36.1371,36.147,36.0677,36.1371,83200.0
2011-06-29 15:25:00,36.48,36.6,36.48,36.52,100400.0,36.1569,36.2759,36.1569,36.1966,100400.0
2011-06-29 15:30:00,36.54,36.58,36.49,36.55,67200.0,36.2164,36.2561,36.1669,36.2263,67200.0
2011-06-29 15:35:00,36.56,36.58,36.55,36.57,55200.0,36.2362,36.2561,36.2263,36.2461,55200.0
2011-06-29 15:40:00,36.57,36.63,36.53,36.54,78400.0,36.2461,36.3056,36.2065,36.2164,78400.0
2011-06-29 15:45:00,36.54,36.58,36.5,36.54,147200.0,36.2164,36.2561,36.1768,36.2164,147200.0
2011-06-29 15:50:00,36.53,36.59,36.52,36.56,96400.0,36.2065,36.266,36.1966,36.2362,96400.0
2011-06-29 15:55:00,36.57,36.57,36.54,36.55,116400.0,36.2461,36.2461,36.2164,36.2263,116400.0
2011-06-30 09:30:00,36.79,36.99,36.73,36.89,240400.0,36.4642,36.6624,36.4047,36.5633,240400.0
2011-06-30 09:35:00,36.88,36.89,36.74,36.82,95600.0,36.5534,36.5633,36.4146,36.4939,95600.0
2011-06-30 09:40:00,36.85,37.0,36.77,37.0,99200.0,36.5237,36.6723,36.4444,36.6723,99200.0
2011-06-30 09:45:00,36.99,37.0,36.88,36.91,113200.0,36.6624,36.6723,36.5534,36.5831,113200.0
2011-06-30 09:50:00,36.91,36.91,36.81,36.88,71200.0,36.5831,36.5831,36.484,36.5534,71200.0
2011-06-30 09:55:00,36.88,36.92,36.85,36.91,48000.0,36.5534,36.593,36.5237,36.5831,48000.0
2011-06-30 10:00:00,36.9,36.99,36.9,36.99,46000.0,36.5732,36.6624,36.5732,36.6624,46000.0
2011-06-30 10:05:00,36.98,37.0,36.94,36.99,64400.0,36.6525,36.6723,36.6129,36.6624,64400.0
2011-06-30 10:10:00,36.97,37.0,36.94,36.99,52800.0,36.6426,36.6723,36.6129,36.6624,52800.0
2011-06-30 10:15:00,36.99,37.21,36.98,37.2,284800.0,36.6624,36.8805,36.6525,36.8706,284800.0
2011-06-30 10:20:00,37.21,37.24,37.16,37.2,54800.0,36.8805,36.9102,36.8309,36.8706,54800.0
2011-06-30 10:25:00,37.21,37.21,37.07,37.08,70000.0,36.8805,36.8805,36.7417,36.7516,70000.0
2011-06-30 10:30:00,37.09,37.12,37.08,37.08,31600.0,36.7615,36.7913,36.7516,36.7516,31600.0
2011-06-30 10:35:00,37.09,37.1,37.07,37.1,51200.0,36.7615,36.7715,36.7417,36.7715,51200.0
2011-06-30 10:40:00,37.08,37.09,36.9,36.91,91200.0,36.7516,36.7615,36.5732,36.5831,91200.0
2011-06-30 10:45:00,36.9,36.93,36.85,36.93,126000.0,36.5732,36.603,36.5237,36.603,126000.0
2011-06-30 10:50:00,36.93,36.99,36.92,36.95,48000.0,36.603,36.6624,36.593,36.6228,48000.0
2011-06-30 10:55:00,36.95,36.97,36.91,36.96,21600.0,36.6228,36.6426,36.5831,36.6327,21600.0
2011-06-30 11:00:00,36.95,37.13,36.93,37.13,65200.0,36.6228,36.8012,36.603,36.8012,65200.0
2011-06-30 11:05:00,37.13,37.13,37.08,37.1,62400.0,36.8012,36.8012,36.7516,36.7715,62400.0
2011-06-30 11:10:00,37.11,37.25,37.1,37.22,126800.0,36.7814,36.9201,36.7715,36.8904,126800.0
2011-06-30 11:15:00,37.21,37.23,37.17,37.23,60400.0,36.8805,36.9003,36.8408,36.9003,60400.0
2011-06-30 11:20:00,37.24,37.27,37.22,37.26,120800.0,36.9102,36.9399,36.8904,36.93,120800.0
2011-06-30 11:25:00,37.26,37.3,37.24,37.25,138800.0,36.93,36.9697,36.9102,36.9201,138800.0
2011-06-30 11:30:00,37.25,37.3,37.23,37.3,173200.0,36.9201,36.9697,36.9003,36.9697,173200.0
2011-06-30 11:35:00,37.3,37.37,37.3,37.35,150000.0,36.9697,37.0391,36.9697,37.0192,150000.0
2011-06-30 11:40:00,37.35,37.35,37.32,37.33,130800.0,37.0192,37.0192,36.9895,36.9994,130800.0
2011-06-30 11:45:00,37.34,37.37,37.29,37.29,50800.0,37.0093,37.0391,36.9598,36.9598,50800.0
2011-06-30 11:50:00,37.29,37.3,37.26,37.29,47200.0,36.9598,36.9697,36.93,36.9598,47200.0
2011-06-30 11:55:00,37.31,37.37,37.31,37.34,35600.0,36.9796,37.0391,36.9796,37.0093,35600.0
2011-06-30 12:00:00,37.33,37.34,37.29,37.31,56800.0,36.9994,37.0093,36.9598,36.9796,56800.0
2011-06-30 12:05:00,37.3,37.34,37.3,37.34,29600.0,36.9697,37.0093,36.9697,37.0093,29600.0
2011-06-30 12:10:00,37.35,37.35,37.28,37.3,24800.0,37.0192,37.0192,36.9499,36.9697,24800.0
2011-06-30 12:15:00,37.31,37.31,37.27,37.29,31200.0,36.9796,36.9796,36.9399,36.9598,31200.0
2011-06-30 12:20:00,37.29,37.32,37.27,37.28,44800.0,36.9598,36.9895,36.9399,36.9499,44800.0
2011-06-30 12:25:00,37.29,37.32,37.29,37.32,30000.0,36.9598,36.9895,36.9598,36.9895,30000.0
2011-06-30 12:30:00,37.3,37.31,37.19,37.21,94400.0,36.9697,36.9796,36.8607,36.8805,94400.0
2011-06-30 12:35:00,37.2,37.2,37.13,37.18,20000.0,36.8706,36.8706,36.8012,36.8507,20000.0
2011-06-30 12:40:00,37.18,37.21,37.17,37.21,27600.0,36.8507,36.8805,36.8408,36.8805,27600.0
2011-06-30 12:45:00,37.21,37.24,37.2,37.22,48400.0,36.8805,36.9102,36.8706,36.8904,48400.0
2011-06-30 12:50:00,37.21,37.23,37.2,37.21,38400.0,36.8805,36.9003,36.8706,36.8805,38400.0
2011-06-30 12:55:00,37.21,37.25,37.21,37.24,39200.0,36.8805,36.9201,36.8805,36.9102,39200.0
2011-06-30 13:00:00,37.24,37.3,37.24,37.29,23200.0,36.9102,36.9697,36.9102,36.9598,23200.0
2011-06-30 13:05:00,37.29,37.29,37.23,37.23,19200.0,36.9598,36.9598,36.9003,36.9003,19200.0
2011-06-30 13:10:00,37.22,37.22,37.09,37.09,88400.0,36.8904,36.8904,36.7615,36.7615,88400.0
2011-06-30 13:15:00,37.09,37.1,37.08,37.09,60000.0,36.7615,36.7715,36.7516,36.7615,60000.0
2011-06-30 13:20:00,37.09,37.17,37.09,37.15,54400.0,36.7615,36.8408,36.7615,36.821,54400.0
2011-06-30 13:25:00,37.16,37.17,37.14,37.16,45600.0,36.8309,36.8408,36.8111,36.8309,45600.0
2011-06-30 13:30:00,37.17,37.23,37.17,37.23,26000.0,36.8408,36.9003,36.8408,36.9003,26000.0
2011-06-30 13:35:00,37.22,37.22,37.15,37.15,28800.0,36.8904,36.8904,36.821,36.821,28800.0
2011-06-30 13:40:00,37.17,37.17,37.1,37.12,66400.0,36.8408,36.8408,36.7715,36.7913,66400.0
2011-06-30 13:45:00,37.15,37.18,37.14,37.17,35200.0,36.821,36.8507,36.8111,36.8408,35200.0
2011-06-30 13:50:00,37.19,37.21,37.18,37.21,25600.0,36.8607,36.8805,36.8507,36.8805,25600.0
2011-06-30 13:55:00,37.22,37.25,37.22,37.25,40000.0,36.8904,36.9201,36.8904,36.9201,40000.0
2011-06-30 14:00:00,37.25,37.32,37.24,37.32,87600.0,36.9201,36.9895,36.9102,36.9895,87600.0
2011-06-30 14:05:00,37.3,37.32,37.27,37.31,38800.0,36.9697,36.9895,36.9399,36.9796,38800.0
2011-06-30 14:10:00,37.32,37.32,37.27,37.27,22800.0,36.9895,36.9895,36.9399,36.9399,22800.0
2011-06-30 14:15:00,37.27,37.3,37.24,37.27,38000.0,36.9399,36.9697,36.9102,36.9399,38000.0
2011-06-30 14:20:00,37.26,37.31,37.26,37.3,49200.0,36.93,36.9796,36.93,36.9697,49200.0
2011-06-30 14:25:00,37.3,37.31,37.25,37.26,59600.0,36.9697,36.9796,36.9201,36.93,59600.0
2011-06-30 14:30:00,37.26,37.3,37.25,37.3,43200.0,36.93,36.9697,36.9201,36.9697,43200.0
2011-06-30 14:35:00,37.31,37.34,37.28,37.3,48400.0,36.9796,37.0093,36.9499,36.9697,48400.0
2011-06-30 14:40:00,37.3,37.35,37.3,37.32,42400.0,36.9697,37.0192,36.9697,36.9895,42400.0
2011-06-30 14:45:00,37.32,37.32,37.26,37.26,68400.0,36.9895,36.9895,36.93,36.93,68400.0
2011-06-30 14:50:00,37.26,37.31,37.24,37.31,49600.0,36.93,36.9796,36.9102,36.9796,49600.0
2011-06-30 14:55:00,37.31,37.33,37.26,37.26,53600.0,36.9796,36.9994,36.93,36.93,53600.0
2011-06-30 15:00:00,37.26,37.29,37.21,37.23,60800.0,36.93,36.9598,36.8805,36.9003,60800.0
2011-06-30 15:05:00,37.23,37.25,37.21,37.24,36400.0,36.9003,36.9201,36.8805,36.9102,36400.0
2011-06-30 15:10:00,37.24,37.25,37.17,37.19,57200.0,36.9102,36.9201,36.8408,36.8607,57200.0
2011-06-30 15:15:00,37.19,37.26,37.19,37.26,74000.0,36.8607,36.93,36.8607,36.93,74000.0
2011-06-30 15:20:00,37.26,37.31,37.26,37.3,83200.0,36.93,36.9796,36.93,36.9697,83200.0
2011-06-30 15:25:00,37.3,37.33,37.3,37.32,158400.0,36.9697,36.9994,36.9697,36.9895,158400.0
2011-06-30 15:30:00,37.32,37.37,37.3,37.35,205600.0,36.9895,37.0391,36.9697,37.0192,205600.0
2011-06-30 15:35:00,37.34,37.4,37.34,37.39,156000.0,37.0093,37.0688,37.0093,37.0589,156000.0
2011-06-30 15:40:00,37.38,37.4,37.37,37.37,296000.0,37.049,37.0688,37.0391,37.0391,296000.0
2011-06-30 15:45:00,37.38,37.38,37.32,37.35,212000.0,37.049,37.049,36.9895,37.0192,212000.0
2011-06-30 15:50:00,37.35,37.35,37.29,37.3,203600.0,37.0192,37.0192,36.9598,36.9697,203600.0
2011-06-30 15:55:00,37.3,37.3,37.25,37.25,467200.0,36.9697,36.9697,36.9201,36.9201,467200.0
2011-07-01 09:30:00,37.33,37.41,36.91,36.92,266400.0,36.9994,37.0787,36.5831,36.593,266400.0
2011-07-01 09:35:00,36.94,36.94,36.83,36.87,145200.0,36.6129,36.6129,36.5038,36.5435,145200.0
2011-07-01 09:40:00,36.83,37.15,36.83,37.1,154800.0,36.5038,36.821,36.5038,36.7715,154800.0
2011-07-01 09:45:00,37.1,37.12,36.99,37.05,45600.0,36.7715,36.7913,36.6624,36.7219,45600.0
2011-07-01 09:50:00,37.04,37.13,37.04,37.09,44000.0,36.712,36.8012,36.712,36.7615,44000.0
2011-07-01 09:55:00,37.1,37.24,37.07,37.22,113600.0,36.7715,36.9102,36.7417,36.8904,113600.0
2011-07-01 10:00:00,37.24,37.41,37.22,37.29,140800.0,36.9102,37.0787,36.8904,36.9598,140800.0
2011-07-01 10:05:00,37.28,37.35,37.23,37.27,80400.0,36.9499,37.0192,36.9003,36.9399,80400.0
2011-07-01 10:10:00,37.27,37.34,37.24,37.27,80400.0,36.9399,37.0093,36.9102,36.9399,80400.0
2011-07-01 10:15:00,37.3,37.3,37.21,37.22,57600.0,36.9697,36.9697,36.8805,36.8904,57600.0
2011-07-01 10:20:00,37.22,37.26,37.18,37.22,86400.0,36.8904,36.93,36.8507,36.8904,86400.0
2011-07-01 10:25:00,37.21,37.28,37.19,37.23,86800.0,36.8805,36.9499,36.8607,36.9003,86800.0
2011-07-01 10:30:00,37.23,37.37,37.23,37.35,95600.0,36.9003,37.0391,36.9003,37.0192,95600.0
2011-07-01 10:35:00,37.37,37.37,37.3,37.33,63200.0,37.0391,37.0391,36.9697,36.9994,63200.0
2011-07-01 10:40:00,37.35,37.35,37.22,37.25,87200.0,37.0192,37.0192,36.8904,36.9201,87200.0
2011-07-01 10:45:00,37.25,37.25,37.16,37.18,69200.0,36.9201,36.9201,36.8309,36.8507,69200.0
2011-07-01 10:50:00,37.18,37.2,37.14,37.17,31200.0,36.8507,36.8706,36.8111,36.8408,31200.0
2011-07-01 10:55:00,37.16,37.18,37.1,37.14,63200.0,36.8309,36.8507,36.7715,36.8111,63200.0
2011-07-01 11:00:00,37.13,37.15,37.08,37.11,84400.0,36.8012,36.821,36.7516,36.7814,84400.0
2011-07-01 11:05:00,37.11,37.17,37.09,37.17,72800.0,36.7814,36.8408,36.7615,36.8408,72800.0
2011-07-01 11:10:00,37.18,37.18,37.1,37.12,31600.0,36.8507,36.8507,36.7715,36.7913,31600.0
2011-07-01 11:15:00,37.14,37.16,37.11,37.12,89600.0,36.8111,36.8309,36.7814,36.7913,89600.0
2011-07-01 11:20:00,37.11,37.18,37.11,37.16,108800.0,36.7814,36.8507,36.7814,36.8309,108800.0
2011-07-01 11:25:00,37.17,37.17,37.11,37.12,36800.0,36.8408,36.8408,36.7814,36.7913,36800.0
2011-07-01 11:30:00,37.1,37.15,37.1,37.14,38800.0,36.7715,36.821,36.7715,36.8111,38800.0
2011-07-01 11:35:00,37.14,37.16,37.12,37.13,76400.0,36.8111,36.8309,36.7913,36.8012,76400.0
2011-07-01 11:40:00,37.13,37.16,37.13,37.14,52400.0,36.8012,36.8309,36.8012,36.8111,52400.0
2011-07-01 11:45:00,37.14,37.15,37.12,37.13,30400.0,36.8111,36.821,36.7913,36.8012,30400.0
2011-07-01 11:50:00,37.13,37.15,37.1,37.1,30000.0,36.8012,36.821,36.7715,36.7715,30000.0
2011-07-01 11:55:00,37.13,37.13,37.09,37.1,22400.0,36.8012,36.8012,36.7615,36.7715,22400.0
2011-07-01 12:00:00,37.09,37.14,37.09,37.11,43200.0,36.7615,36.8111,36.7615,36.7814,43200.0
2011-07-01 12:05:00,37.1,37.12,37.1,37.1,27600.0,36.7715,36.7913,36.7715,36.7715,27600.0
2011-07-01 12:10:00,37.11,37.12,37.1,37.11,37200.0,36.7814,36.7913,36.7715,36.7814,37200.0
2011-07-01 12:15:00,37.11,37.12,37.08,37.08,41200.0,36.7814,36.7913,36.7516,36.7516,41200.0
2011-07-01 12:20:00,37.08,37.08,37.01,37.04,109600.0,36.7516,36.7516,36.6822,36.712,109600.0
2011-07-01 12:25:00,37.06,37.11,37.05,37.1,39200.0,36.7318,36.7814,36.7219,36.7715,39200.0
2011-07-01 12:30:00,37.1,37.1,37.08,37.08,29200.0,36.7715,36.7715,36.7516,36.7516,29200.0
2011-07-01 12:35:00,37.09,37.17,37.09,37.15,185200.0,36.7615,36.8408,36.7615,36.821,185200.0
2011-07-01 12:40:00,37.16,37.17,37.09,37.09,42000.0,36.8309,36.8408,36.7615,36.7615,42000.0
2011-07-01 12:45:00,37.09,37.09,37.05,37.06,23600.0,36.7615,36.7615,36.7219,36.7318,23600.0
2011-07-01 12:50:00,37.06,37.1,37.05,37.1,44000.0,36.7318,36.7715,36.7219,36.7715,44000.0
2011-07-01 12:55:00,37.1,37.13,37.09,37.13,38800.0,36.7715,36.8012,36.7615,36.8012,38800.0
2011-07-01 13:00:00,37.12,37.17,37.11,37.15,32400.0,36.7913,36.8408,36.7814,36.821,32400.0
2011-07-01 13:05:00,37.17,37.25,37.17,37.25,24800.0,36.8408,36.9201,36.8408,36.9201,24800.0
2011-07-01 13:10:00,37.24,37.24,37.19,37.19,16800.0,36.9102,36.9102,36.8607,36.8607,16800.0
2011-07-01 13:15:00,37.21,37.25,37.19,37.21,26000.0,36.8805,36.9201,36.8607,36.8805,26000.0
2011-07-01 13:20:00,37.2,37.2,37.14,37.17,14800.0,36.8706,36.8706,36.8111,36.8408,14800.0
2011-07-01 13:25:00,37.15,37.19,37.1,37.19,37200.0,36.821,36.8607,36.7715,36.8607,37200.0
2011-07-01 13:30:00,37.19,37.2,37.14,37.2,46400.0,36.8607,36.8706,36.8111,36.8706,46400.0
2011-07-01 13:35:00,37.2,37.27,37.19,37.27,22000.0,36.8706,36.9399,36.8607,36.9399,22000.0
2011-07-01 13:40:00,37.26,37.26,37.18,37.2,22000.0,36.93,36.93,36.8507,36.8706,22000.0
2011-07-01 13:45:00,37.2,37.26,37.2,37.26,51600.0,36.8706,36.93,36.8706,36.93,51600.0
2011-07-01 13:50:00,37.26,37.28,37.23,37.23,31600.0,36.93,36.9499,36.9003,36.9003,31600.0
2011-07-01 13:55:00,37.25,37.3,37.24,37.28,59600.0,36.9201,36.9697,36.9102,36.9499,59600.0
2011-07-01 14:00:00,37.3,37.31,37.29,37.29,52800.0,36.9697,36.9796,36.9598,36.9598,52800.0
2011-07-01 14:05:00,37.29,37.33,37.29,37.32,48800.0,36.9598,36.9994,36.9598,36.9895,48800.0
2011-07-01 14:10:00,37.32,37.34,37.31,37.33,35600.0,36.9895,37.0093,36.9796,36.9994,35600.0
2011-07-01 14:15:00,37.34,37.36,37.33,37.34,34000.0,37.0093,37.0291,36.9994,37.0093,34000.0
2011-07-01 14:20:00,37.33,37.35,37.33,37.35,52400.0,36.9994,37.0192,36.9994,37.0192,52400.0
2011-07-01 14:25:00,37.35,37.43,37.34,37.42,166000.0,37.0192,37.0985,37.0093,37.0886,166000.0
2011-07-01 14:30:00,37.42,37.5,37.41,37.48,102400.0,37.0886,37.1679,37.0787,37.1481,102400.0
2011-07-01 14:35:00,37.48,37.49,37.47,37.48,38800.0,37.1481,37.158,37.1382,37.1481,38800.0
2011-07-01 14:40:00,37.48,37.5,37.47,37.49,100000.0,37.1481,37.1679,37.1382,37.158,100000.0
2011-07-01 14:45:00,37.49,37.5,37.48,37.5,55600.0,37.158,37.1679,37.1481,37.1679,55600.0
2011-07-01 14:50:00,37.5,37.52,37.48,37.49,154400.0,37.1679,37.1877,37.1481,37.158,154400.0
2011-07-01 14:55:00,37.48,37.58,37.48,37.57,83600.0,37.1481,37.2472,37.1481,37.2373,83600.0
2011-07-01 15:00:00,37.56,37.6,37.52,37.6,148400.0,37.2274,37.267,37.1877,37.267,148400.0
2011-07-01 15:05:00,37.6,37.62,37.55,37.55,76800.0,37.267,37.2868,37.2175,37.2175,76800.0
2011-07-01 15:10:00,37.55,37.63,37.55,37.62,63600.0,37.2175,37.2968,37.2175,37.2868,63600.0
2011-07-01 15:15:00,37.61,37.62,37.55,37.57,50400.0,37.2769,37.2868,37.2175,37.2373,50400.0
2011-07-01 15:20:00,37.58,37.58,37.51,37.51,47200.0,37.2472,37.2472,37.1778,37.1778,47200.0
2011-07-01 15:25:00,37.51,37.54,37.48,37.48,91200.0,37.1778,37.2076,37.1481,37.1481,91200.0
2011-07-01 15:30:00,37.49,37.49,37.42,37.45,114000.0,37.158,37.158,37.0886,37.1184,114000.0
2011-07-01 15:35:00,37.45,37.46,37.35,37.37,177600.0,37.1184,37.1283,37.0192,37.0391,177600.0
2011-07-01 15:40:00,37.37,37.4,37.33,37.35,186800.0,37.0391,37.0688,36.9994,37.0192,186800.0
2011-07-01 15:45:00,37.35,37.38,37.34,37.35,159200.0,37.0192,37.049,37.0093,37.0192,159200.0
2011-07-01 15:50:00,37.35,37.4,37.32,37.32,171200.0,37.0192,37.0688,36.9895,36.9895,171200.0
2011-07-01 15:55:00,37.32,37.35,37.31,37.34,267200.0,36.9895,37.0192,36.9796,37.0093,267200.0
2011-07-05 09:30:00,37.4,37.46,37.28,37.46,104000.0,37.0688,37.1283,36.9499,37.1283,104000.0
2011-07-05 09:35:00,37.49,37.59,37.39,37.56,87600.0,37.158,37.2571,37.0589,37.2274,87600.0
2011-07-05 09:40:00,37.54,37.62,37.45,37.62,58400.0,37.2076,37.2868,37.1184,37.2868,58400.0
2011-07-05 09:45:00,37.6,37.69,37.56,37.68,47600.0,37.267,37.3562,37.2274,37.3463,47600.0
2011-07-05 09:50:00,37.66,37.7,37.44,37.44,142000.0,37.3265,37.3661,37.1084,37.1084,142000.0
2011-07-05 09:55:00,37.42,37.47,37.3,37.32,97200.0,37.0886,37.1382,36.9697,36.9895,97200.0
2011-07-05 10:00:00,37.31,37.48,37.24,37.48,116000.0,36.9796,37.1481,36.9102,37.1481,116000.0
2011-07-05 10:05:00,37.48,37.62,37.48,37.49,178400.0,37.1481,37.2868,37.1481,37.158,178400.0
2011-07-05 10:10:00,37.5,37.55,37.42,37.42,126400.0,37.1679,37.2175,37.0886,37.0886,126400.0
2011-07-05 10:15:00,37.41,37.41,37.23,37.25,162000.0,37.0787,37.0787,36.9003,36.9201,162000.0
2011-07-05 10:20:00,37.25,37.29,37.23,37.23,83200.0,36.9201,36.9598,36.9003,36.9003,83200.0
2011-07-05 10:25:00,37.19,37.27,37.17,37.17,43600.0,36.8607,36.9399,36.8408,36.8408,43600.0
2011-07-05 10:30:00,37.17,37.2,37.12,37.13,88400.0,36.8408,36.8706,36.7913,36.8012,88400.0
2011-07-05 10:35:00,37.15,37.23,37.15,37.19,113600.0,36.821,36.9003,36.821,36.8607,113600.0
2011-07-05 10:40:00,37.18,37.22,37.17,37.19,83600.0,36.8507,36.8904,36.8408,36.8607,83600.0
2011-07-05 10:45:00,37.2,37.26,37.19,37.23,140400.0,36.8706,36.93,36.8607,36.9003,140400.0
2011-07-05 10:50:00,37.24,37.29,37.24,37.27,32400.0,36.9102,36.9598,36.9102,36.9399,32400.0
2011-07-05 10:55:00,37.28,37.29,37.24,37.25,28000.0,36.9499,36.9598,36.9102,36.9201,28000.0
2011-07-05 11:00:00,37.24,37.4,37.24,37.3,63600.0,36.9102,37.0688,36.9102,36.9697,63600.0
2011-07-05 11:05:00,37.31,37.46,37.31,37.41,65600.0,36.9796,37.1283,36.9796,37.0787,65600.0
2011-07-05 11:10:00,37.42,37.57,37.41,37.54,78800.0,37.0886,37.2373,37.0787,37.2076,78800.0
2011-07-05 11:15:00,37.54,37.55,37.48,37.49,20400.0,37.2076,37.2175,37.1481,37.158,20400.0
2011-07-05 11:20:00,37.48,37.53,37.47,37.52,36800.0,37.1481,37.1976,37.1382,37.1877,36800.0
2011-07-05 11:25:00,37.53,37.53,37.49,37.51,16400.0,37.1976,37.1976,37.158,37.1778,16400.0
2011-07-05 11:30:00,37.52,37.59,37.51,37.58,50400.0,37.1877,37.2571,37.1778,37.2472,50400.0
2011-07-05 11:35:00,37.58,37.6,37.57,37.58,30000.0,37.2472,37.267,37.2373,37.2472,30000.0
2011-07-05 11:40:00,37.58,37.66,37.57,37.65,33600.0,37.2472,37.3265,37.2373,37.3166,33600.0
2011-07-05 11:45:00,37.64,37.7,37.64,37.69,28000.0,37.3067,37.3661,37.3067,37.3562,28000.0
2011-07-05 11:50:00,37.68,37.74,37.68,37.69,59600.0,37.3463,37.4058,37.3463,37.3562,59600.0
2011-07-05 11:55:00,37.7,37.72,37.69,37.71,19600.0,37.3661,37.386,37.3562,37.376,19600.0
2011-07-05 12:00:00,37.7,37.75,37.7,37.72,33200.0,37.3661,37.4157,37.3661,37.386,33200.0
2011-07-05 12:05:00,37.7,37.74,37.7,37.72,55600.0,37.3661,37.4058,37.3661,37.386,55600.0
2011-07-05 12:10:00,37.74,37.74,37.66,37.66,34000.0,37.4058,37.4058,37.3265,37.3265,34000.0
2011-07-05 12:15:00,37.66,37.7,37.66,37.67,12400.0,37.3265,37.3661,37.3265,37.3364,12400.0
2011-07-05 12:20:00,37.65,37.69,37.65,37.66,10000.0,37.3166,37.3562,37.3166,37.3265,10000.0
2011-07-05 12:25:00,37.66,37.68,37.65,37.68,24800.0,37.3265,37.3463,37.3166,37.3463,24800.0
2011-07-05 12:30:00,37.69,37.71,37.67,37.67,18000.0,37.3562,37.376,37.3364,37.3364,18000.0
2011-07-05 12:35:00,37.67,37.72,37.66,37.69,30000.0,37.3364,37.386,37.3265,37.3562,30000.0
2011-07-05 12:40:00,37.68,37.73,37.68,37.68,21200.0,37.3463,37.3959,37.3463,37.3463,21200.0
2011-07-05 12:45:00,37.69,37.72,37.67,37.71,24400.0,37.3562,37.386,37.3364,37.376,24400.0
2011-07-05 12:50:00,37.69,37.75,37.69,37.73,24000.0,37.3562,37.4157,37.3562,37.3959,24000.0
2011-07-05 12:55:00,37.73,37.74,37.72,37.73,19200.0,37.3959,37.4058,37.386,37.3959,19200.0
2011-07-05 13:00:00,37.73,37.83,37.73,37.82,70000.0,37.3959,37.495,37.3959,37.4851,70000.0
2011-07-05 13:05:00,37.82,37.88,37.81,37.83,86800.0,37.4851,37.5445,37.4752,37.495,86800.0
2011-07-05 13:10:00,37.83,37.85,37.81,37.84,25600.0,37.495,37.5148,37.4752,37.5049,25600.0
2011-07-05 13:15:00,37.84,37.87,37.84,37.86,50800.0,37.5049,37.5346,37.5049,37.5247,50800.0
2011-07-05 13:20:00,37.86,37.91,37.85,37.9,164000.0,37.5247,37.5743,37.5148,37.5644,164000.0
2011-07-05 13:25:00,37.91,37.91,37.87,37.88,34400.0,37.5743,37.5743,37.5346,37.5445,34400.0
2011-07-05 13:30:00,37.88,37.92,37.87,37.89,78000.0,37.5445,37.5842,37.5346,37.5545,78000.0
2011-07-05 13:35:00,37.9,37.96,37.89,37.94,79200.0,37.5644,37.6238,37.5545,37.604,79200.0
2011-07-05 13:40:00,37.94,37.99,37.93,37.98,107200.0,37.604,37.6536,37.5941,37.6437,107200.0
2011-07-05 13:45:00,37.99,38.08,37.98,38.06,74000.0,37.6536,37.7428,37.6437,37.723,74000.0
2011-07-05 13:50:00,38.05,38.08,38.05,38.07,59200.0,37.713,37.7428,37.713,37.7329,59200.0
2011-07-05 13:55:00,38.07,38.09,38.06,38.09,116800.0,37.7329,37.7527,37.723,37.7527,116800.0
2011-07-05 14:00:00,38.09,38.13,37.98,38.03,282000.0,37.7527,37.7923,37.6437,37.6932,282000.0
2011-07-05 14:05:00,37.99,38.03,37.98,37.99,32800.0,37.6536,37.6932,37.6437,37.6536,32800.0
2011-07-05 14:10:00,38.0,38.05,37.98,38.04,25600.0,37.6635,37.713,37.6437,37.7031,25600.0
2011-07-05 14:15:00,38.04,38.04,37.94,37.94,45200.0,37.7031,37.7031,37.604,37.604,45200.0
2011-07-05 14:20:00,37.95,37.95,37.84,37.89,97200.0,37.6139,37.6139,37.5049,37.5545,97200.0
2011-07-05 14:25:00,37.88,37.91,37.84,37.85,54400.0,37.5445,37.5743,37.5049,37.5148,54400.0
2011-07-05 14:30:00,37.86,37.9,37.82,37.84,33600.0,37.5247,37.5644,37.4851,37.5049,33600.0
2011-07-05 14:35:00,37.83,38.03,37.82,38.02,102400.0,37.495,37.6932,37.4851,37.6833,102400.0
2011-07-05 14:40:00,38.03,38.24,38.01,38.13,284000.0,37.6932,37.9014,37.6734,37.7923,284000.0
2011-07-05 14:45:00,38.13,38.22,38.12,38.21,112400.0,37.7923,37.8815,37.7824,37.8716,112400.0
2011-07-05 14:50:00,38.21,38.25,38.2,38.2,70800.0,37.8716,37.9113,37.8617,37.8617,70800.0
2011-07-05 14:55:00,38.21,38.24,38.18,38.24,62800.0,37.8716,37.9014,37.8419,37.9014,62800.0
2011-07-05 15:00:00,38.23,38.27,38.19,38.26,169200.0,37.8914,37.9311,37.8518,37.9212,169200.0
2011-07-05 15:05:00,38.25,38.32,38.25,38.31,69600.0,37.9113,37.9806,37.9113,37.9707,69600.0
2011-07-05 15:10:00,38.31,38.31,38.25,38.27,88400.0,37.9707,37.9707,37.9113,37.9311,88400.0
2011-07-05 15:15:00,38.28,38.33,38.27,38.33,183600.0,37.941,37.9906,37.9311,37.9906,183600.0
2011-07-05 15:20:00,38.33,38.38,38.31,38.38,224800.0,37.9906,38.0401,37.9707,38.0401,224800.0
2011-07-05 15:25:00,38.38,38.38,38.29,38.31,137200.0,38.0401,38.0401,37.9509,37.9707,137200.0
2011-07-05 15:30:00,38.29,38.43,38.29,38.38,352000.0,37.9509,38.0897,37.9509,38.0401,352000.0
2011-07-05 15:35:00,38.38,38.49,38.34,38.43,253200.0,38.0401,38.1491,38.0005,38.0897,253200.0
2011-07-05 15:40:00,38.42,38.48,38.36,38.41,246800.0,38.0798,38.1392,38.0203,38.0699,246800.0
2011-07-05 15:45:00,38.4,38.44,38.35,38.38,201600.0,38.0599,38.0996,38.0104,38.0401,201600.0
2011-07-05 15:50:00,38.38,38.45,38.33,38.43,400800.0,38.0401,38.1095,37.9906,38.0897,400800.0
2011-07-05 15:55:00,38.43,38.57,38.39,38.51,853200.0,38.0897,38.2284,38.05,38.169,853200.0
2011-07-06 09:30:00,38.43,38.47,38.1,38.22,322800.0,38.0897,38.1293,37.7626,37.8815,322800.0
2011-07-06 09:35:00,38.21,38.6,38.14,38.42,315200.0,37.8716,38.2582,37.8022,38.0798,315200.0
2011-07-06 09:40:00,38.46,38.46,38.19,38.28,132800.0,38.1194,38.1194,37.8518,37.941,132800.0
2011-07-06 09:45:00,38.3,38.46,38.26,38.42,154400.0,37.9608,38.1194,37.9212,38.0798,154400.0
2011-07-06 09:50:00,38.46,38.59,38.33,38.49,229600.0,38.1194,38.2483,37.9906,38.1491,229600.0
2011-07-06 09:55:00,38.5,38.56,38.47,38.51,104000.0,38.1591,38.2185,38.1293,38.169,104000.0
2011-07-06 10:00:00,38.51,38.56,38.42,38.45,152000.0,38.169,38.2185,38.0798,38.1095,152000.0
2011-07-06 10:05:00,38.43,38.45,38.32,38.43,198000.0,38.0897,38.1095,37.9806,38.0897,198000.0
2011-07-06 10:10:00,38.4,38.44,38.23,38.23,107200.0,38.0599,38.0996,37.8914,37.8914,107200.0
2011-07-06 10:15:00,38.25,38.25,38.11,38.13,135200.0,37.9113,37.9113,37.7725,37.7923,135200.0
2011-07-06 10:20:00,38.1,38.13,37.99,38.06,168000.0,37.7626,37.7923,37.6536,37.723,168000.0
2011-07-06 10:25:00,38.07,38.17,38.02,38.17,62800.0,37.7329,37.832,37.6833,37.832,62800.0
2011-07-06 10:30:00,38.17,38.23,38.13,38.15,68400.0,37.832,37.8914,37.7923,37.8122,68400.0
2011-07-06 10:35:00,38.18,38.32,38.16,38.32,54800.0,37.8419,37.9806,37.8221,37.9806,54800.0
2011-07-06 10:40:00,38.3,38.47,38.3,38.43,180000.0,37.9608,38.1293,37.9608,38.0897,180000.0
2011-07-06 10:45:00,38.42,38.69,38.36,38.68,252000.0,38.0798,38.3474,38.0203,38.3375,252000.0
2011-07-06 10:50:00,38.66,38.97,38.63,38.91,526800.0,38.3176,38.6249,38.2879,38.5654,526800.0
2011-07-06 10:55:00,38.9,38.94,38.75,38.75,191200.0,38.5555,38.5952,38.4068,38.4068,191200.0
2011-07-06 11:00:00,38.75,38.88,38.69,38.72,131200.0,38.4068,38.5357,38.3474,38.3771,131200.0
2011-07-06 11:05:00,38.71,38.8,38.68,38.71,126000.0,38.3672,38.4564,38.3375,38.3672,126000.0
2011-07-06 11:10:00,38.71,38.71,38.61,38.61,83600.0,38.3672,38.3672,38.2681,38.2681,83600.0
2011-07-06 11:15:00,38.61,38.63,38.57,38.61,162000.0,38.2681,38.2879,38.2284,38.2681,162000.0
2011-07-06 11:20:00,38.6,38.81,38.59,38.76,130400.0,38.2582,38.4663,38.2483,38.4168,130400.0
2011-07-06 11:25:00,38.76,38.77,38.63,38.68,71200.0,38.4168,38.4267,38.2879,38.3375,71200.0
2011-07-06 11:30:00,38.68,38.7,38.59,38.61,52000.0,38.3375,38.3573,38.2483,38.2681,52000.0
2011-07-06 11:35:00,38.62,38.68,38.57,38.63,84400.0,38.278,38.3375,38.2284,38.2879,84400.0
2011-07-06 11:40:00,38.62,38.67,38.57,38.66,72400.0,38.278,38.3275,38.2284,38.3176,72400.0
2011-07-06 11:45:00,38.66,38.75,38.63,38.75,84400.0,38.3176,38.4068,38.2879,38.4068,84400.0
2011-07-06 11:50:00,38.74,38.86,38.73,38.83,93600.0,38.3969,38.5159,38.387,38.4861,93600.0
2011-07-06 11:55:00,38.83,38.93,38.83,38.91,83200.0,38.4861,38.5852,38.4861,38.5654,83200.0
2011-07-06 12:00:00,38.91,38.92,38.77,38.81,113600.0,38.5654,38.5753,38.4267,38.4663,113600.0
2011-07-06 12:05:00,38.8,38.94,38.78,38.93,114800.0,38.4564,38.5952,38.4366,38.5852,114800.0
2011-07-06 12:10:00,38.93,39.0,38.9,38.97,158800.0,38.5852,38.6546,38.5555,38.6249,158800.0
2011-07-06 12:15:00,38.97,39.06,38.97,39.05,127600.0,38.6249,38.7141,38.6249,38.7042,127600.0
2011-07-06 12:20:00,39.05,39.11,39.04,39.05,131200.0,38.7042,38.7637,38.6943,38.7042,131200.0
2011-07-06 12:25:00,39.05,39.08,38.94,38.99,209600.0,38.7042,38.7339,38.5952,38.6447,209600.0
2011-07-06 12:30:00,38.97,38.98,38.84,38.85,76400.0,38.6249,38.6348,38.496,38.506,76400.0
2011-07-06 12:35:00,38.85,38.96,38.79,38.96,94800.0,38.506,38.615,38.4465,38.615,94800.0
2011-07-06 12:40:00,38.96,39.06,38.95,39.03,54800.0,38.615,38.7141,38.6051,38.6844,54800.0
2011-07-06 12:45:00,39.05,39.05,38.97,39.02,73200.0,38.7042,38.7042,38.6249,38.6744,73200.0
2011-07-06 12:50:00,39.02,39.08,39.02,39.06,52000.0,38.6744,38.7339,38.6744,38.7141,52000.0
2011-07-06 12:55:00,39.06,39.11,39.06,39.1,59200.0,38.7141,38.7637,38.7141,38.7537,59200.0
2011-07-06 13:00:00,39.1,39.11,39.02,39.02,36800.0,38.7537,38.7637,38.6744,38.6744,36800.0
2011-07-06 13:05:00,39.05,39.05,38.97,38.97,130000.0,38.7042,38.7042,38.6249,38.6249,130000.0
2011-07-06 13:10:00,38.99,38.99,38.91,38.94,81200.0,38.6447,38.6447,38.5654,38.5952,81200.0
2011-07-06 13:15:00,38.92,38.94,38.83,38.85,125600.0,38.5753,38.5952,38.4861,38.506,125600.0
2011-07-06 13:20:00,38.85,38.86,38.81,38.85,73200.0,38.506,38.5159,38.4663,38.506,73200.0
2011-07-06 13:25:00,38.84,38.86,38.79,38.81,42000.0,38.496,38.5159,38.4465,38.4663,42000.0
2011-07-06 13:30:00,38.82,38.87,38.81,38.86,36400.0,38.4762,38.5258,38.4663,38.5159,36400.0
2011-07-06 13:35:00,38.86,38.93,38.84,38.92,43200.0,38.5159,38.5852,38.496,38.5753,43200.0
2011-07-06 13:40:00,38.93,39.02,38.9,39.02,92800.0,38.5852,38.6744,38.5555,38.6744,92800.0
2011-07-06 13:45:00,39.02,39.04,38.97,38.97,43200.0,38.6744,38.6943,38.6249,38.6249,43200.0
2011-07-06 13:50:00,38.96,38.98,38.91,38.92,48400.0,38.615,38.6348,38.5654,38.5753,48400.0
2011-07-06 13:55:00,38.91,38.98,38.88,38.95,180800.0,38.5654,38.6348,38.5357,38.6051,180800.0
2011-07-06 14:00:00,38.98,38.98,38.89,38.9,62400.0,38.6348,38.6348,38.5456,38.5555,62400.0
2011-07-06 14:05:00,38.91,38.92,38.76,38.77,142400.0,38.5654,38.5753,38.4168,38.4267,142400.0
2011-07-06 14:10:00,38.78,38.87,38.77,38.82,70000.0,38.4366,38.5258,38.4267,38.4762,70000.0
2011-07-06 14:15:00,38.81,38.81,38.74,38.76,170000.0,38.4663,38.4663,38.3969,38.4168,170000.0
2011-07-06 14:20:00,38.76,38.79,38.68,38.73,108400.0,38.4168,38.4465,38.3375,38.387,108400.0
2011-07-06 14:25:00,38.73,38.79,38.73,38.74,40000.0,38.387,38.4465,38.387,38.3969,40000.0
2011-07-06 14:30:00,38.75,38.75,38.68,38.72,73600.0,38.4068,38.4068,38.3375,38.3771,73600.0
2011-07-06 14:35:00,38.72,38.78,38.7,38.73,44400.0,38.3771,38.4366,38.3573,38.387,44400.0
2011-07-06 14:40:00,38.75,38.82,38.72,38.8,87600.0,38.4068,38.4762,38.3771,38.4564,87600.0
2011-07-06 14:45:00,38.8,38.93,38.79,38.93,126400.0,38.4564,38.5852,38.4465,38.5852,126400.0
2011-07-06 14:50:00,38.93,38.94,38.87,38.87,52800.0,38.5852,38.5952,38.5258,38.5258,52800.0
2011-07-06 14:55:00,38.89,38.98,38.88,38.94,136000.0,38.5456,38.6348,38.5357,38.5952,136000.0
2011-07-06 15:00:00,38.94,39.03,38.94,38.99,176000.0,38.5952,38.6844,38.5952,38.6447,176000.0
2011-07-06 15:05:00,38.99,39.02,38.93,38.99,96400.0,38.6447,38.6744,38.5852,38.6447,96400.0
2011-07-06 15:10:00,39.01,39.02,38.87,38.87,96000.0,38.6645,38.6744,38.5258,38.5258,96000.0
2011-07-06 15:15:00,38.87,38.91,38.83,38.9,110400.0,38.5258,38.5654,38.4861,38.5555,110400.0
2011-07-06 15:20:00,38.91,39.01,38.91,38.98,127600.0,38.5654,38.6645,38.5654,38.6348,127600.0
2011-07-06 15:25:00,38.98,38.99,38.91,38.96,78800.0,38.6348,38.6447,38.5654,38.615,78800.0
2011-07-06 15:30:00,38.96,38.98,38.93,38.94,126400.0,38.615,38.6348,38.5852,38.5952,126400.0
2011-07-06 15:35:00,38.94,38.99,38.93,38.95,134000.0,38.5952,38.6447,38.5852,38.6051,134000.0
2011-07-06 15:40:00,38.96,38.99,38.94,38.96,82800.0,38.615,38.6447,38.5952,38.615,82800.0
2011-07-06 15:45:00,38.98,39.01,38.95,38.96,144400.0,38.6348,38.6645,38.6051,38.615,144400.0
2011-07-06 15:50:00,38.95,39.02,38.95,39.01,241600.0,38.6051,38.6744,38.6051,38.6645,241600.0
2011-07-06 15:55:00,39.02,39.09,39.01,39.06,410800.0,38.6744,38.7438,38.6645,38.7141,410800.0
2011-07-07 09:30:00,39.37,39.94,39.27,39.85,543600.0,39.0213,39.5863,38.9222,39.4971,543600.0
2011-07-07 09:35:00,39.85,39.98,39.78,39.85,354800.0,39.4971,39.6259,39.4277,39.4971,354800.0
2011-07-07 09:40:00,39.84,39.88,39.75,39.76,189200.0,39.4872,39.5268,39.398,39.4079,189200.0
2011-07-07 09:45:00,39.77,39.8,39.66,39.71,352400.0,39.4178,39.4475,39.3088,39.3583,352400.0
2011-07-07 09:50:00,39.7,39.97,39.65,39.87,240800.0,39.3484,39.616,39.2989,39.5169,240800.0
2011-07-07 09:55:00,39.87,39.9,39.8,39.9,143600.0,39.5169,39.5467,39.4475,39.5467,143600.0
2011-07-07 10:00:00,39.9,39.95,39.75,39.78,148000.0,39.5467,39.5962,39.398,39.4277,148000.0
2011-07-07 10:05:00,39.75,39.8,39.71,39.74,179600.0,39.398,39.4475,39.3583,39.3881,179600.0
2011-07-07 10:10:00,39.72,39.87,39.7,39.85,158400.0,39.3682,39.5169,39.3484,39.4971,158400.0
2011-07-07 10:15:00,39.87,39.98,39.85,39.89,250400.0,39.5169,39.6259,39.4971,39.5367,250400.0
2011-07-07 10:20:00,39.89,40.01,39.85,39.88,234400.0,39.5367,39.6557,39.4971,39.5268,234400.0
2011-07-07 10:25:00,39.88,39.89,39.83,39.83,77200.0,39.5268,39.5367,39.4773,39.4773,77200.0
2011-07-07 10:30:00,39.84,39.88,39.78,39.86,72800.0,39.4872,39.5268,39.4277,39.507,72800.0
2011-07-07 10:35:00,39.85,39.9,39.83,39.85,106800.0,39.4971,39.5467,39.4773,39.4971,106800.0
2011-07-07 10:40:00,39.85,39.9,39.82,39.88,112400.0,39.4971,39.5467,39.4674,39.5268,112400.0
2011-07-07 10:45:00,39.87,39.9,39.81,39.89,132000.0,39.5169,39.5467,39.4575,39.5367,132000.0
2011-07-07 10:50:00,39.87,39.9,39.84,39.86,60000.0,39.5169,39.5467,39.4872,39.507,60000.0
2011-07-07 10:55:00,39.87,39.9,39.84,39.88,57200.0,39.5169,39.5467,39.4872,39.5268,57200.0
2011-07-07 11:00:00,39.89,39.9,39.82,39.85,89200.0,39.5367,39.5467,39.4674,39.4971,89200.0
2011-07-07 11:05:00,39.86,39.88,39.82,39.87,67600.0,39.507,39.5268,39.4674,39.5169,67600.0
2011-07-07 11:10:00,39.87,39.93,39.85,39.86,83200.0,39.5169,39.5764,39.4971,39.507,83200.0
2011-07-07 11:15:00,39.86,39.86,39.75,39.77,145600.0,39.507,39.507,39.398,39.4178,145600.0
2011-07-07 11:20:00,39.79,39.8,39.73,39.73,98400.0,39.4376,39.4475,39.3782,39.3782,98400.0
2011-07-07 11:25:00,39.74,39.85,39.74,39.85,69200.0,39.3881,39.4971,39.3881,39.4971,69200.0
2011-07-07 11:30:00,39.85,39.86,39.8,39.8,60400.0,39.4971,39.507,39.4475,39.4475,60400.0
2011-07-07 11:35:00,39.82,39.82,39.76,39.78,48800.0,39.4674,39.4674,39.4079,39.4277,48800.0
2011-07-07 11:40:00,39.78,39.79,39.76,39.76,60400.0,39.4277,39.4376,39.4079,39.4079,60400.0
2011-07-07 11:45:00,39.75,39.79,39.67,39.71,341200.0,39.398,39.4376,39.3187,39.3583,341200.0
2011-07-07 11:50:00,39.7,39.71,39.57,39.63,210800.0,39.3484,39.3583,39.2196,39.279,210800.0
2011-07-07 11:55:00,39.63,39.63,39.59,39.61,69600.0,39.279,39.279,39.2394,39.2592,69600.0
2011-07-07 12:00:00,39.6,39.63,39.56,39.59,81200.0,39.2493,39.279,39.2097,39.2394,81200.0
2011-07-07 12:05:00,39.58,39.63,39.58,39.6,108800.0,39.2295,39.279,39.2295,39.2493,108800.0
2011-07-07 12:10:00,39.59,39.67,39.59,39.66,43600.0,39.2394,39.3187,39.2394,39.3088,43600.0
2011-07-07 12:15:00,39.66,39.71,39.66,39.7,37600.0,39.3088,39.3583,39.3088,39.3484,37600.0
2011-07-07 12:20:00,39.68,39.72,39.68,39.69,62400.0,39.3286,39.3682,39.3286,39.3385,62400.0
2011-07-07 12:25:00,39.7,39.77,39.68,39.74,67600.0,39.3484,39.4178,39.3286,39.3881,67600.0
2011-07-07 12:30:00,39.73,39.77,39.65,39.65,74400.0,39.3782,39.4178,39.2989,39.2989,74400.0
2011-07-07 12:35:00,39.65,39.65,39.57,39.6,30000.0,39.2989,39.2989,39.2196,39.2493,30000.0
2011-07-07 12:40:00,39.6,39.68,39.6,39.68,37600.0,39.2493,39.3286,39.2493,39.3286,37600.0
2011-07-07 12:45:00,39.68,39.74,39.67,39.67,60400.0,39.3286,39.3881,39.3187,39.3187,60400.0
2011-07-07 12:50:00,39.66,39.69,39.65,39.68,29600.0,39.3088,39.3385,39.2989,39.3286,29600.0
2011-07-07 12:55:00,39.67,39.68,39.65,39.66,20000.0,39.3187,39.3286,39.2989,39.3088,20000.0
2011-07-07 13:00:00,39.67,39.71,39.63,39.65,56800.0,39.3187,39.3583,39.279,39.2989,56800.0
2011-07-07 13:05:00,39.66,39.76,39.66,39.76,29200.0,39.3088,39.4079,39.3088,39.4079,29200.0
2011-07-07 13:10:00,39.76,39.77,39.68,39.69,80400.0,39.4079,39.4178,39.3286,39.3385,80400.0
2011-07-07 13:15:00,39.69,39.69,39.62,39.68,36000.0,39.3385,39.3385,39.2691,39.3286,36000.0
2011-07-07 13:20:00,39.69,39.77,39.68,39.71,47600.0,39.3385,39.4178,39.3286,39.3583,47600.0
2011-07-07 13:25:00,39.72,39.72,39.67,39.7,24400.0,39.3682,39.3682,39.3187,39.3484,24400.0
2011-07-07 13:30:00,39.7,39.71,39.66,39.69,60000.0,39.3484,39.3583,39.3088,39.3385,60000.0
2011-07-07 13:35:00,39.69,39.7,39.67,39.67,58000.0,39.3385,39.3484,39.3187,39.3187,58000.0
2011-07-07 13:40:00,39.67,39.68,39.62,39.64,78400.0,39.3187,39.3286,39.2691,39.289,78400.0
2011-07-07 13:45:00,39.64,39.68,39.62,39.65,30800.0,39.289,39.3286,39.2691,39.2989,30800.0
2011-07-07 13:50:00,39.65,39.69,39.64,39.69,38400.0,39.2989,39.3385,39.289,39.3385,38400.0
2011-07-07 13:55:00,39.66,39.67,39.55,39.56,97600.0,39.3088,39.3187,39.1998,39.2097,97600.0
2011-07-07 14:00:00,39.56,39.6,39.56,39.6,43200.0,39.2097,39.2493,39.2097,39.2493,43200.0
2011-07-07 14:05:00,39.61,39.69,39.6,39.66,58800.0,39.2592,39.3385,39.2493,39.3088,58800.0
2011-07-07 14:10:00,39.67,39.74,39.66,39.73,61200.0,39.3187,39.3881,39.3088,39.3782,61200.0
2011-07-07 14:15:00,39.73,39.75,39.72,39.73,46000.0,39.3782,39.398,39.3682,39.3782,46000.0
2011-07-07 14:20:00,39.74,39.75,39.71,39.73,49200.0,39.3881,39.398,39.3583,39.3782,49200.0
2011-07-07 14:25:00,39.71,39.76,39.69,39.71,57200.0,39.3583,39.4079,39.3385,39.3583,57200.0
2011-07-07 14:30:00,39.71,39.75,39.71,39.73,40800.0,39.3583,39.398,39.3583,39.3782,40800.0
2011-07-07 14:35:00,39.74,39.76,39.71,39.71,72400.0,39.3881,39.4079,39.3583,39.3583,72400.0
2011-07-07 14:40:00,39.71,39.71,39.66,39.66,35600.0,39.3583,39.3583,39.3088,39.3088,35600.0
2011-07-07 14:45:00,39.65,39.75,39.65,39.74,82400.0,39.2989,39.398,39.2989,39.3881,82400.0
2011-07-07 14:50:00,39.74,39.76,39.73,39.74,47200.0,39.3881,39.4079,39.3782,39.3881,47200.0
2011-07-07 14:55:00,39.75,39.77,39.69,39.75,83600.0,39.398,39.4178,39.3385,39.398,83600.0
2011-07-07 15:00:00,39.73,39.76,39.7,39.72,60000.0,39.3782,39.4079,39.3484,39.3682,60000.0
2011-07-07 15:05:00,39.73,39.75,39.71,39.75,147600.0,39.3782,39.398,39.3583,39.398,147600.0
2011-07-07 15:10:00,39.74,39.75,39.71,39.74,173600.0,39.3881,39.398,39.3583,39.3881,173600.0
2011-07-07 15:15:00,39.75,39.76,39.72,39.75,237200.0,39.398,39.4079,39.3682,39.398,237200.0
2011-07-07 15:20:00,39.74,39.81,39.74,39.78,122400.0,39.3881,39.4575,39.3881,39.4277,122400.0
2011-07-07 15:25:00,39.78,39.78,39.69,39.72,138400.0,39.4277,39.4277,39.3385,39.3682,138400.0
2011-07-07 15:30:00,39.71,39.74,39.63,39.68,190400.0,39.3583,39.3881,39.279,39.3286,190400.0
2011-07-07 15:35:00,39.67,39.69,39.65,39.67,135600.0,39.3187,39.3385,39.2989,39.3187,135600.0
2011-07-07 15:40:00,39.68,39.69,39.65,39.68,264000.0,39.3286,39.3385,39.2989,39.3286,264000.0
2011-07-07 15:45:00,39.67,39.68,39.6,39.61,221200.0,39.3187,39.3286,39.2493,39.2592,221200.0
2011-07-07 15:50:00,39.62,39.64,39.59,39.61,311200.0,39.2691,39.289,39.2394,39.2592,311200.0
2011-07-07 15:55:00,39.61,39.61,39.5,39.54,541200.0,39.2592,39.2592,39.1502,39.1898,541200.0
2011-07-08 09:30:00,38.61,39.08,38.54,39.01,319600.0,38.2681,38.7339,38.1987,38.6645,319600.0
2011-07-08 09:35:00,39.03,39.07,38.84,38.96,152800.0,38.6844,38.724,38.496,38.615,152800.0
2011-07-08 09:40:00,38.96,39.17,38.92,39.08,117600.0,38.615,38.8231,38.5753,38.7339,117600.0
2011-07-08 09:45:00,39.09,39.14,38.9,38.94,114800.0,38.7438,38.7934,38.5555,38.5952,114800.0
2011-07-08 09:50:00,38.92,39.06,38.91,38.94,223600.0,38.5753,38.7141,38.5654,38.5952,223600.0
2011-07-08 09:55:00,38.95,38.99,38.89,38.95,93200.0,38.6051,38.6447,38.5456,38.6051,93200.0
2011-07-08 10:00:00,38.95,39.05,38.89,38.97,86000.0,38.6051,38.7042,38.5456,38.6249,86000.0
2011-07-08 10:05:00,38.97,39.07,38.93,39.01,67600.0,38.6249,38.724,38.5852,38.6645,67600.0
2011-07-08 10:10:00,38.98,38.99,38.73,38.76,176000.0,38.6348,38.6447,38.387,38.4168,176000.0
2011-07-08 10:15:00,38.74,38.78,38.55,38.57,194000.0,38.3969,38.4366,38.2086,38.2284,194000.0
2011-07-08 10:20:00,38.57,38.71,38.55,38.65,86800.0,38.2284,38.3672,38.2086,38.3077,86800.0
2011-07-08 10:25:00,38.65,38.68,38.58,38.59,98800.0,38.3077,38.3375,38.2383,38.2483,98800.0
2011-07-08 10:30:00,38.59,38.67,38.55,38.62,110000.0,38.2483,38.3275,38.2086,38.278,110000.0
2011-07-08 10:35:00,38.61,38.82,38.6,38.79,198800.0,38.2681,38.4762,38.2582,38.4465,198800.0
2011-07-08 10:40:00,38.79,38.93,38.78,38.91,59200.0,38.4465,38.5852,38.4366,38.5654,59200.0
2011-07-08 10:45:00,38.88,38.96,38.86,38.89,30000.0,38.5357,38.615,38.5159,38.5456,30000.0
2011-07-08 10:50:00,38.89,38.95,38.84,38.93,56000.0,38.5456,38.6051,38.496,38.5852,56000.0
2011-07-08 10:55:00,38.94,38.96,38.87,38.87,56800.0,38.5952,38.615,38.5258,38.5258,56800.0
2011-07-08 11:00:00,38.85,38.86,38.77,38.77,56800.0,38.506,38.5159,38.4267,38.4267,56800.0
2011-07-08 11:05:00,38.77,38.8,38.71,38.77,63200.0,38.4267,38.4564,38.3672,38.4267,63200.0
2011-07-08 11:10:00,38.76,38.77,38.7,38.71,38000.0,38.4168,38.4267,38.3573,38.3672,38000.0
2011-07-08 11:15:00,38.68,38.7,38.62,38.66,85600.0,38.3375,38.3573,38.278,38.3176,85600.0
2011-07-08 11:20:00,38.68,38.71,38.67,38.71,52800.0,38.3375,38.3672,38.3275,38.3672,52800.0
2011-07-08 11:25:00,38.71,38.73,38.67,38.67,28800.0,38.3672,38.387,38.3275,38.3275,28800.0
2011-07-08 11:30:00,38.66,38.67,38.6,38.65,28000.0,38.3176,38.3275,38.2582,38.3077,28000.0
2011-07-08 11:35:00,38.65,38.76,38.65,38.76,66800.0,38.3077,38.4168,38.3077,38.4168,66800.0
2011-07-08 11:40:00,38.76,38.77,38.67,38.69,74800.0,38.4168,38.4267,38.3275,38.3474,74800.0
2011-07-08 11:45:00,38.7,38.71,38.5,38.5,156800.0,38.3573,38.3672,38.1591,38.1591,156800.0
2011-07-08 11:50:00,38.5,38.59,38.5,38.58,79600.0,38.1591,38.2483,38.1591,38.2383,79600.0
2011-07-08 11:55:00,38.57,38.65,38.57,38.64,91600.0,38.2284,38.3077,38.2284,38.2978,91600.0
2011-07-08 12:00:00,38.63,38.72,38.63,38.72,55600.0,38.2879,38.3771,38.2879,38.3771,55600.0
2011-07-08 12:05:00,38.72,38.85,38.69,38.79,68000.0,38.3771,38.506,38.3474,38.4465,68000.0
2011-07-08 12:10:00,38.81,38.81,38.75,38.77,23600.0,38.4663,38.4663,38.4068,38.4267,23600.0
2011-07-08 12:15:00,38.76,38.76,38.71,38.74,10800.0,38.4168,38.4168,38.3672,38.3969,10800.0
2011-07-08 12:20:00,38.76,38.82,38.76,38.81,18400.0,38.4168,38.4762,38.4168,38.4663,18400.0
2011-07-08 12:25:00,38.81,38.85,38.78,38.84,19600.0,38.4663,38.506,38.4366,38.496,19600.0
2011-07-08 12:30:00,38.85,38.9,38.84,38.89,48800.0,38.506,38.5555,38.496,38.5456,48800.0
2011-07-08 12:35:00,38.9,38.99,38.9,38.95,32400.0,38.5555,38.6447,38.5555,38.6051,32400.0
2011-07-08 12:40:00,38.96,39.0,38.9,38.93,57600.0,38.615,38.6546,38.5555,38.5852,57600.0
2011-07-08 12:45:00,38.95,38.98,38.92,38.98,24000.0,38.6051,38.6348,38.5753,38.6348,24000.0
2011-07-08 12:50:00,38.98,38.98,38.92,38.96,14000.0,38.6348,38.6348,38.5753,38.615,14000.0
2011-07-08 12:55:00,38.97,38.99,38.94,38.94,34000.0,38.6249,38.6447,38.5952,38.5952,34000.0
2011-07-08 13:00:00,38.92,38.93,38.84,38.87,14000.0,38.5753,38.5852,38.496,38.5258,14000.0
2011-07-08 13:05:00,38.87,38.92,38.86,38.9,20000.0,38.5258,38.5753,38.5159,38.5555,20000.0
2011-07-08 13:10:00,38.88,38.88,38.81,38.81,28400.0,38.5357,38.5357,38.4663,38.4663,28400.0
2011-07-08 13:15:00,38.81,38.84,38.77,38.83,74800.0,38.4663,38.496,38.4267,38.4861,74800.0
2011-07-08 13:20:00,38.83,38.84,38.73,38.74,98000.0,38.4861,38.496,38.387,38.3969,98000.0
2011-07-08 13:25:00,38.76,38.81,38.74,38.8,73600.0,38.4168,38.4663,38.3969,38.4564,73600.0
2011-07-08 13:30:00,38.8,38.81,38.77,38.79,97200.0,38.4564,38.4663,38.4267,38.4465,97200.0
2011-07-08 13:35:00,38.8,38.81,38.77,38.8,77200.0,38.4564,38.4663,38.4267,38.4564,77200.0
2011-07-08 13:40:00,38.8,38.81,38.75,38.75,42000.0,38.4564,38.4663,38.4068,38.4068,42000.0
2011-07-08 13:45:00,38.75,38.79,38.73,38.73,77200.0,38.4068,38.4465,38.387,38.387,77200.0
2011-07-08 13:50:00,38.74,38.76,38.72,38.74,263600.0,38.3969,38.4168,38.3771,38.3969,263600.0
2011-07-08 13:55:00,38.75,38.8,38.75,38.79,68400.0,38.4068,38.4564,38.4068,38.4465,68400.0
2011-07-08 14:00:00,38.79,38.81,38.75,38.77,131600.0,38.4465,38.4663,38.4068,38.4267,131600.0
2011-07-08 14:05:00,38.77,38.82,38.77,38.82,67200.0,38.4267,38.4762,38.4267,38.4762,67200.0
2011-07-08 14:10:00,38.81,38.81,38.77,38.78,47600.0,38.4663,38.4663,38.4267,38.4366,47600.0
2011-07-08 14:15:00,38.78,38.78,38.69,38.73,56400.0,38.4366,38.4366,38.3474,38.387,56400.0
2011-07-08 14:20:00,38.73,38.77,38.73,38.77,55600.0,38.387,38.4267,38.387,38.4267,55600.0
2011-07-08 14:25:00,38.77,38.82,38.77,38.82,51600.0,38.4267,38.4762,38.4267,38.4762,51600.0
2011-07-08 14:30:00,38.82,38.86,38.77,38.81,141600.0,38.4762,38.5159,38.4267,38.4663,141600.0
2011-07-08 14:35:00,38.8,38.81,38.75,38.81,89600.0,38.4564,38.4663,38.4068,38.4663,89600.0
2011-07-08 14:40:00,38.8,38.86,38.78,38.78,46800.0,38.4564,38.5159,38.4366,38.4366,46800.0
2011-07-08 14:45:00,38.8,38.87,38.8,38.87,38400.0,38.4564,38.5258,38.4564,38.5258,38400.0
2011-07-08 14:50:00,38.87,38.91,38.84,38.88,54000.0,38.5258,38.5654,38.496,38.5357,54000.0
2011-07-08 14:55:00,38.9,38.96,38.9,38.96,46000.0,38.5555,38.615,38.5555,38.615,46000.0
2011-07-08 15:00:00,38.96,38.99,38.91,38.98,51200.0,38.615,38.6447,38.5654,38.6348,51200.0
2011-07-08 15:05:00,38.98,39.08,38.98,39.07,186400.0,38.6348,38.7339,38.6348,38.724,186400.0
2011-07-08 15:10:00,39.06,39.08,38.99,39.04,38800.0,38.7141,38.7339,38.6447,38.6943,38800.0
2011-07-08 15:15:00,39.02,39.04,38.96,38.97,86800.0,38.6744,38.6943,38.615,38.6249,86800.0
2011-07-08 15:20:00,38.97,38.99,38.92,38.94,134800.0,38.6249,38.6447,38.5753,38.5952,134800.0
2011-07-08 15:25:00,38.94,38.99,38.94,38.98,116800.0,38.5952,38.6447,38.5952,38.6348,116800.0
2011-07-08 15:30:00,38.98,39.06,38.95,39.06,136400.0,38.6348,38.7141,38.6051,38.7141,136400.0
2011-07-08 15:35:00,39.06,39.17,39.05,39.16,85600.0,38.7141,38.8231,38.7042,38.8132,85600.0
2011-07-08 15:40:00,39.16,39.24,39.15,39.21,113200.0,38.8132,38.8925,38.8033,38.8628,113200.0
2011-07-08 15:45:00,39.23,39.24,39.17,39.24,120000.0,38.8826,38.8925,38.8231,38.8925,120000.0
2011-07-08 15:50:00,39.23,39.24,39.17,39.2,124400.0,38.8826,38.8925,38.8231,38.8529,124400.0
2011-07-08 15:55:00,39.2,39.21,39.15,39.17,185200.0,38.8529,38.8628,38.8033,38.8231,185200.0
2011-07-11 09:30:00,38.65,38.95,38.65,38.8,96800.0,38.3077,38.6051,38.3077,38.4564,96800.0
2011-07-11 09:35:00,38.8,38.88,38.73,38.81,90800.0,38.4564,38.5357,38.387,38.4663,90800.0
2011-07-11 09:40:00,38.79,38.81,38.63,38.69,104000.0,38.4465,38.4663,38.2879,38.3474,104000.0
2011-07-11 09:45:00,38.69,38.84,38.64,38.82,360400.0,38.3474,38.496,38.2978,38.4762,360400.0
2011-07-11 09:50:00,38.84,38.89,38.8,38.88,237600.0,38.496,38.5456,38.4564,38.5357,237600.0
2011-07-11 09:55:00,38.89,39.09,38.88,38.95,158800.0,38.5456,38.7438,38.5357,38.6051,158800.0
2011-07-11 10:00:00,38.94,38.97,38.75,38.79,165600.0,38.5952,38.6249,38.4068,38.4465,165600.0
2011-07-11 10:05:00,38.76,38.81,38.69,38.73,109600.0,38.4168,38.4663,38.3474,38.387,109600.0
2011-07-11 10:10:00,38.7,38.76,38.65,38.74,69600.0,38.3573,38.4168,38.3077,38.3969,69600.0
2011-07-11 10:15:00,38.75,38.76,38.65,38.65,122000.0,38.4068,38.4168,38.3077,38.3077,122000.0
2011-07-11 10:20:00,38.65,38.69,38.58,38.62,109200.0,38.3077,38.3474,38.2383,38.278,109200.0
2011-07-11 10:25:00,38.64,38.65,38.56,38.57,112000.0,38.2978,38.3077,38.2185,38.2284,112000.0
2011-07-11 10:30:00,38.56,38.56,38.34,38.38,112000.0,38.2185,38.2185,38.0005,38.0401,112000.0
2011-07-11 10:35:00,38.38,38.42,38.32,38.36,69200.0,38.0401,38.0798,37.9806,38.0203,69200.0
2011-07-11 10:40:00,38.36,38.36,38.23,38.23,70400.0,38.0203,38.0203,37.8914,37.8914,70400.0
2011-07-11 10:45:00,38.23,38.3,38.23,38.29,72800.0,37.8914,37.9608,37.8914,37.9509,72800.0
2011-07-11 10:50:00,38.28,38.34,38.26,38.26,52400.0,37.941,38.0005,37.9212,37.9212,52400.0
2011-07-11 10:55:00,38.25,38.25,38.06,38.06,123600.0,37.9113,37.9113,37.723,37.723,123600.0
2011-07-11 11:00:00,38.05,38.11,37.95,37.95,168000.0,37.713,37.7725,37.6139,37.6139,168000.0
2011-07-11 11:05:00,37.96,38.07,37.92,38.05,102000.0,37.6238,37.7329,37.5842,37.713,102000.0
2011-07-11 11:10:00,38.04,38.12,38.02,38.11,41600.0,37.7031,37.7824,37.6833,37.7725,41600.0
2011-07-11 11:15:00,38.12,38.12,38.05,38.08,58400.0,37.7824,37.7824,37.713,37.7428,58400.0
2011-07-11 11:20:00,38.1,38.23,38.1,38.21,82800.0,37.7626,37.8914,37.7626,37.8716,82800.0
2011-07-11 11:25:00,38.23,38.3,38.19,38.28,66800.0,37.8914,37.9608,37.8518,37.941,66800.0
2011-07-11 11:30:00,38.28,38.38,38.25,38.37,112000.0,37.941,38.0401,37.9113,38.0302,112000.0
2011-07-11 11:35:00,38.37,38.4,38.21,38.25,69600.0,38.0302,38.0599,37.8716,37.9113,69600.0
2011-07-11 11:40:00,38.26,38.29,38.2,38.24,78000.0,37.9212,37.9509,37.8617,37.9014,78000.0
2011-07-11 11:45:00,38.24,38.27,38.19,38.25,49200.0,37.9014,37.9311,37.8518,37.9113,49200.0
2011-07-11 11:50:00,38.26,38.32,38.24,38.31,50800.0,37.9212,37.9806,37.9014,37.9707,50800.0
2011-07-11 11:55:00,38.31,38.33,38.24,38.25,35600.0,37.9707,37.9906,37.9014,37.9113,35600.0
2011-07-11 12:00:00,38.25,38.28,38.19,38.28,66400.0,37.9113,37.941,37.8518,37.941,66400.0
2011-07-11 12:05:00,38.26,38.29,38.25,38.27,41600.0,37.9212,37.9509,37.9113,37.9311,41600.0
2011-07-11 12:10:00,38.27,38.29,38.22,38.22,45600.0,37.9311,37.9509,37.8815,37.8815,45600.0
2011-07-11 12:15:00,38.23,38.29,38.22,38.27,29200.0,37.8914,37.9509,37.8815,37.9311,29200.0
2011-07-11 12:20:00,38.27,38.29,38.23,38.24,57600.0,37.9311,37.9509,37.8914,37.9014,57600.0
2011-07-11 12:25:00,38.24,38.27,38.21,38.27,24000.0,37.9014,37.9311,37.8716,37.9311,24000.0
2011-07-11 12:30:00,38.25,38.26,38.16,38.18,25600.0,37.9113,37.9212,37.8221,37.8419,25600.0
2011-07-11 12:35:00,38.18,38.23,38.16,38.21,52000.0,37.8419,37.8914,37.8221,37.8716,52000.0
2011-07-11 12:40:00,38.23,38.26,38.21,38.21,15200.0,37.8914,37.9212,37.8716,37.8716,15200.0
2011-07-11 12:45:00,38.2,38.2,38.13,38.13,42000.0,37.8617,37.8617,37.7923,37.7923,42000.0
2011-07-11 12:50:00,38.1,38.16,38.1,38.16,16400.0,37.7626,37.8221,37.7626,37.8221,16400.0
2011-07-11 12:55:00,38.17,38.18,38.14,38.15,14800.0,37.832,37.8419,37.8022,37.8122,14800.0
2011-07-11 13:00:00,38.15,38.15,38.08,38.1,68000.0,37.8122,37.8122,37.7428,37.7626,68000.0
2011-07-11 13:05:00,38.1,38.11,38.08,38.11,24800.0,37.7626,37.7725,37.7428,37.7725,24800.0
2011-07-11 13:10:00,38.12,38.12,38.05,38.08,77600.0,37.7824,37.7824,37.713,37.7428,77600.0
2011-07-11 13:15:00,38.08,38.08,37.93,37.94,126000.0,37.7428,37.7428,37.5941,37.604,126000.0
2011-07-11 13:20:00,37.95,38.03,37.95,38.02,28000.0,37.6139,37.6932,37.6139,37.6833,28000.0
2011-07-11 13:25:00,38.02,38.02,37.99,37.99,24400.0,37.6833,37.6833,37.6536,37.6536,24400.0
2011-07-11 13:30:00,38.0,38.04,37.99,38.01,81200.0,37.6635,37.7031,37.6536,37.6734,81200.0
2011-07-11 13:35:00,38.01,38.08,37.98,38.02,266800.0,37.6734,37.7428,37.6437,37.6833,266800.0
2011-07-11 13:40:00,38.04,38.08,38.0,38.08,58800.0,37.7031,37.7428,37.6635,37.7428,58800.0
2011-07-11 13:45:00,38.07,38.14,38.07,38.13,29600.0,37.7329,37.8022,37.7329,37.7923,29600.0
2011-07-11 13:50:00,38.13,38.17,38.09,38.17,25200.0,37.7923,37.832,37.7527,37.832,25200.0
2011-07-11 13:55:00,38.17,38.17,38.12,38.15,40400.0,37.832,37.832,37.7824,37.8122,40400.0
2011-07-11 14:00:00,38.15,38.17,38.1,38.11,87600.0,37.8122,37.832,37.7626,37.7725,87600.0
2011-07-11 14:05:00,38.11,38.12,38.06,38.07,36000.0,37.7725,37.7824,37.723,37.7329,36000.0
2011-07-11 14:10:00,38.09,38.12,38.07,38.07,21600.0,37.7527,37.7824,37.7329,37.7329,21600.0
2011-07-11 14:15:00,38.07,38.07,38.01,38.01,27600.0,37.7329,37.7329,37.6734,37.6734,27600.0
2011-07-11 14:20:00,38.02,38.07,38.0,38.02,63200.0,37.6833,37.7329,37.6635,37.6833,63200.0
2011-07-11 14:25:00,38.02,38.04,37.98,38.02,54400.0,37.6833,37.7031,37.6437,37.6833,54400.0
2011-07-11 14:30:00,38.0,38.0,37.93,37.94,64800.0,37.6635,37.6635,37.5941,37.604,64800.0
2011-07-11 14:35:00,37.96,38.11,37.94,38.06,93600.0,37.6238,37.7725,37.604,37.723,93600.0
2011-07-11 14:40:00,38.06,38.14,38.03,38.14,115600.0,37.723,37.8022,37.6932,37.8022,115600.0
2011-07-11 14:45:00,38.14,38.15,38.09,38.11,78000.0,37.8022,37.8122,37.7527,37.7725,78000.0
2011-07-11 14:50:00,38.11,38.13,38.06,38.1,74800.0,37.7725,37.7923,37.723,37.7626,74800.0
2011-07-11 14:55:00,38.09,38.13,38.06,38.11,51200.0,37.7527,37.7923,37.723,37.7725,51200.0
2011-07-11 15:00:00,38.11,38.11,38.04,38.05,222000.0,37.7725,37.7725,37.7031,37.713,222000.0
2011-07-11 15:05:00,38.05,38.06,38.0,38.01,181600.0,37.713,37.723,37.6635,37.6734,181600.0
2011-07-11 15:10:00,38.03,38.07,38.0,38.04,74000.0,37.6932,37.7329,37.6635,37.7031,74000.0
2011-07-11 15:15:00,38.04,38.1,38.04,38.04,141200.0,37.7031,37.7626,37.7031,37.7031,141200.0
2011-07-11 15:20:00,38.03,38.09,38.02,38.05,162400.0,37.6932,37.7527,37.6833,37.713,162400.0
2011-07-11 15:25:00,38.04,38.08,38.01,38.07,89600.0,37.7031,37.7428,37.6734,37.7329,89600.0
2011-07-11 15:30:00,38.06,38.1,38.01,38.03,231200.0,37.723,37.7626,37.6734,37.6932,231200.0
2011-07-11 15:35:00,38.04,38.06,37.97,38.02,166800.0,37.7031,37.723,37.6337,37.6833,166800.0
2011-07-11 15:40:00,38.02,38.11,37.98,38.1,146400.0,37.6833,37.7725,37.6437,37.7626,146400.0
2011-07-11 15:45:00,38.1,38.11,37.98,38.0,158400.0,37.7626,37.7725,37.6437,37.6635,158400.0
2011-07-11 15:50:00,38.01,38.03,37.96,37.99,138400.0,37.6734,37.6932,37.6238,37.6536,138400.0
2011-07-11 15:55:00,38.0,38.1,37.99,38.1,280800.0,37.6635,37.7626,37.6536,37.7626,280800.0
2011-07-12 09:30:00,38.27,38.37,38.15,38.27,218800.0,37.9311,38.0302,37.8122,37.9311,218800.0
2011-07-12 09:35:00,38.25,38.35,37.98,38.27,163600.0,37.9113,38.0104,37.6437,37.9311,163600.0
2011-07-12 09:40:00,38.25,38.25,38.04,38.12,82000.0,37.9113,37.9113,37.7031,37.7824,82000.0
2011-07-12 09:45:00,38.1,38.1,37.75,37.88,123600.0,37.7626,37.7626,37.4157,37.5445,123600.0
2011-07-12 09:50:00,37.84,37.94,37.74,37.74,91200.0,37.5049,37.604,37.4058,37.4058,91200.0
2011-07-12 09:55:00,37.73,38.05,37.65,38.05,133200.0,37.3959,37.713,37.3166,37.713,133200.0
2011-07-12 10:00:00,38.05,38.21,38.01,38.21,103600.0,37.713,37.8716,37.6734,37.8716,103600.0
2011-07-12 10:05:00,38.22,38.23,38.02,38.1,100000.0,37.8815,37.8914,37.6833,37.7626,100000.0
2011-07-12 10:10:00,38.08,38.12,37.97,37.99,36400.0,37.7428,37.7824,37.6337,37.6536,36400.0
2011-07-12 10:15:00,37.95,38.07,37.93,38.02,88000.0,37.6139,37.7329,37.5941,37.6833,88000.0
2011-07-12 10:20:00,37.99,38.15,37.96,37.96,69600.0,37.6536,37.8122,37.6238,37.6238,69600.0
2011-07-12 10:25:00,37.96,38.06,37.87,38.05,92800.0,37.6238,37.723,37.5346,37.713,92800.0
2011-07-12 10:30:00,38.07,38.1,37.96,38.1,59600.0,37.7329,37.7626,37.6238,37.7626,59600.0
2011-07-12 10:35:00,38.06,38.18,38.06,38.12,38800.0,37.723,37.8419,37.723,37.7824,38800.0
2011-07-12 10:40:00,38.13,38.23,38.12,38.18,103200.0,37.7923,37.8914,37.7824,37.8419,103200.0
2011-07-12 10:45:00,38.18,38.22,38.1,38.13,56800.0,37.8419,37.8815,37.7626,37.7923,56800.0
2011-07-12 10:50:00,38.12,38.13,37.98,38.04,101600.0,37.7824,37.7923,37.6437,37.7031,101600.0
2011-07-12 10:55:00,38.03,38.08,38.02,38.04,32800.0,37.6932,37.7428,37.6833,37.7031,32800.0
2011-07-12 11:00:00,38.04,38.07,38.01,38.05,72800.0,37.7031,37.7329,37.6734,37.713,72800.0
2011-07-12 11:05:00,38.06,38.07,37.94,37.98,112000.0,37.723,37.7329,37.604,37.6437,112000.0
2011-07-12 11:10:00,37.95,38.03,37.95,37.95,35600.0,37.6139,37.6932,37.6139,37.6139,35600.0
2011-07-12 11:15:00,37.95,37.96,37.9,37.96,55200.0,37.6139,37.6238,37.5644,37.6238,55200.0
2011-07-12 11:20:00,37.95,38.05,37.95,38.04,112800.0,37.6139,37.713,37.6139,37.7031,112800.0
2011-07-12 11:25:00,38.05,38.06,37.95,37.95,95200.0,37.713,37.723,37.6139,37.6139,95200.0
2011-07-12 11:30:00,37.96,37.99,37.95,37.97,26400.0,37.6238,37.6536,37.6139,37.6337,26400.0
2011-07-12 11:35:00,37.94,37.98,37.88,37.92,30000.0,37.604,37.6437,37.5445,37.5842,30000.0
2011-07-12 11:40:00,37.92,38.04,37.92,38.04,43600.0,37.5842,37.7031,37.5842,37.7031,43600.0
2011-07-12 11:45:00,38.01,38.04,37.93,37.93,58000.0,37.6734,37.7031,37.5941,37.5941,58000.0
2011-07-12 11:50:00,37.92,37.94,37.86,37.86,51600.0,37.5842,37.604,37.5247,37.5247,51600.0
2011-07-12 11:55:00,37.88,37.92,37.85,37.9,80400.0,37.5445,37.5842,37.5148,37.5644,80400.0
2011-07-12 12:00:00,37.9,37.93,37.82,37.88,38800.0,37.5644,37.5941,37.4851,37.5445,38800.0
2011-07-12 12:05:00,37.86,37.95,37.86,37.92,46400.0,37.5247,37.6139,37.5247,37.5842,46400.0
2011-07-12 12:10:00,37.92,37.93,37.86,37.86,22400.0,37.5842,37.5941,37.5247,37.5247,22400.0
2011-07-12 12:15:00,37.82,37.85,37.79,37.83,30000.0,37.4851,37.5148,37.4553,37.495,30000.0
2011-07-12 12:20:00,37.85,37.85,37.82,37.82,18400.0,37.5148,37.5148,37.4851,37.4851,18400.0
2011-07-12 12:25:00,37.84,37.84,37.75,37.75,36400.0,37.5049,37.5049,37.4157,37.4157,36400.0
2011-07-12 12:30:00,37.76,37.76,37.71,37.74,52000.0,37.4256,37.4256,37.376,37.4058,52000.0
2011-07-12 12:35:00,37.73,37.73,37.66,37.67,17600.0,37.3959,37.3959,37.3265,37.3364,17600.0
2011-07-12 12:40:00,37.67,37.73,37.66,37.73,24000.0,37.3364,37.3959,37.3265,37.3959,24000.0
2011-07-12 12:45:00,37.73,37.77,37.7,37.77,48000.0,37.3959,37.4355,37.3661,37.4355,48000.0
2011-07-12 12:50:00,37.77,37.78,37.73,37.76,34800.0,37.4355,37.4454,37.3959,37.4256,34800.0
2011-07-12 12:55:00,37.78,37.86,37.78,37.84,21600.0,37.4454,37.5247,37.4454,37.5049,21600.0
2011-07-12 13:00:00,37.84,37.9,37.84,37.9,24400.0,37.5049,37.5644,37.5049,37.5644,24400.0
2011-07-12 13:05:00,37.9,38.0,37.9,37.99,46800.0,37.5644,37.6635,37.5644,37.6536,46800.0
2011-07-12 13:10:00,37.99,38.0,37.95,37.95,30800.0,37.6536,37.6635,37.6139,37.6139,30800.0
2011-07-12 13:15:00,37.94,37.94,37.8,37.88,96000.0,37.604,37.604,37.4653,37.5445,96000.0
2011-07-12 13:20:00,37.87,37.9,37.84,37.85,42000.0,37.5346,37.5644,37.5049,37.5148,42000.0
2011-07-12 13:25:00,37.84,37.86,37.74,37.75,27200.0,37.5049,37.5247,37.4058,37.4157,27200.0
2011-07-12 13:30:00,37.76,37.85,37.74,37.81,44000.0,37.4256,37.5148,37.4058,37.4752,44000.0
2011-07-12 13:35:00,37.79,37.8,37.74,37.75,69600.0,37.4553,37.4653,37.4058,37.4157,69600.0
2011-07-12 13:40:00,37.75,37.76,37.66,37.68,127600.0,37.4157,37.4256,37.3265,37.3463,127600.0
2011-07-12 13:45:00,37.69,37.72,37.67,37.72,53200.0,37.3562,37.386,37.3364,37.386,53200.0
2011-07-12 13:50:00,37.72,37.74,37.63,37.65,34400.0,37.386,37.4058,37.2968,37.3166,34400.0
2011-07-12 13:55:00,37.66,37.67,37.65,37.67,19600.0,37.3265,37.3364,37.3166,37.3364,19600.0
2011-07-12 14:00:00,37.65,37.75,37.63,37.73,64000.0,37.3166,37.4157,37.2968,37.3959,64000.0
2011-07-12 14:05:00,37.71,37.78,37.7,37.77,42400.0,37.376,37.4454,37.3661,37.4355,42400.0
2011-07-12 14:10:00,37.8,37.97,37.79,37.89,86000.0,37.4653,37.6337,37.4553,37.5545,86000.0
2011-07-12 14:15:00,37.9,37.98,37.88,37.92,54400.0,37.5644,37.6437,37.5445,37.5842,54400.0
2011-07-12 14:20:00,37.92,37.98,37.91,37.94,68800.0,37.5842,37.6437,37.5743,37.604,68800.0
2011-07-12 14:25:00,37.93,37.97,37.9,37.93,52800.0,37.5941,37.6337,37.5644,37.5941,52800.0
2011-07-12 14:30:00,37.92,37.97,37.88,37.96,67200.0,37.5842,37.6337,37.5445,37.6238,67200.0
2011-07-12 14:35:00,37.96,38.0,37.9,37.94,39600.0,37.6238,37.6635,37.5644,37.604,39600.0
2011-07-12 14:40:00,37.95,37.96,37.86,37.88,61200.0,37.6139,37.6238,37.5247,37.5445,61200.0
2011-07-12 14:45:00,37.89,37.93,37.84,37.9,79200.0,37.5545,37.5941,37.5049,37.5644,79200.0
2011-07-12 14:50:00,37.9,37.91,37.84,37.84,70000.0,37.5644,37.5743,37.5049,37.5049,70000.0
2011-07-12 14:55:00,37.84,37.85,37.79,37.81,23200.0,37.5049,37.5148,37.4553,37.4752,23200.0
2011-07-12 15:00:00,37.81,37.92,37.81,37.89,71600.0,37.4752,37.5842,37.4752,37.5545,71600.0
2011-07-12 15:05:00,37.89,37.93,37.83,37.83,29200.0,37.5545,37.5941,37.495,37.495,29200.0
2011-07-12 15:10:00,37.85,37.89,37.77,37.78,50400.0,37.5148,37.5545,37.4355,37.4454,50400.0
2011-07-12 15:15:00,37.8,37.91,37.8,37.88,36800.0,37.4653,37.5743,37.4653,37.5445,36800.0
2011-07-12 15:20:00,37.88,37.95,37.84,37.89,75600.0,37.5445,37.6139,37.5049,37.5545,75600.0
2011-07-12 15:25:00,37.88,37.88,37.76,37.83,82800.0,37.5445,37.5445,37.4256,37.495,82800.0
2011-07-12 15:30:00,37.83,37.87,37.79,37.82,91200.0,37.495,37.5346,37.4553,37.4851,91200.0
2011-07-12 15:35:00,37.83,37.87,37.79,37.85,48800.0,37.495,37.5346,37.4553,37.5148,48800.0
2011-07-12 15:40:00,37.85,37.86,37.76,37.76,51200.0,37.5148,37.5247,37.4256,37.4256,51200.0
2011-07-12 15:45:00,37.77,37.81,37.7,37.7,102000.0,37.4355,37.4752,37.3661,37.3661,102000.0
2011-07-12 15:50:00,37.7,37.76,37.7,37.7,137600.0,37.3661,37.4256,37.3661,37.3661,137600.0
2011-07-12 15:55:00,37.7,37.75,37.69,37.71,138800.0,37.3661,37.4157,37.3562,37.376,138800.0
2011-07-13 09:30:00,38.11,38.44,38.09,38.33,201600.0,37.7725,38.0996,37.7527,37.9906,201600.0
2011-07-13 09:35:00,38.37,38.65,38.34,38.51,178800.0,38.0302,38.3077,38.0005,38.169,178800.0
2011-07-13 09:40:00,38.55,38.55,38.38,38.43,87200.0,38.2086,38.2086,38.0401,38.0897,87200.0
2011-07-13 09:45:00,38.43,38.53,38.23,38.27,136800.0,38.0897,38.1888,37.8914,37.9311,136800.0
2011-07-13 09:50:00,38.25,38.34,38.14,38.34,68400.0,37.9113,38.0005,37.8022,38.0005,68400.0
2011-07-13 09:55:00,38.34,38.37,38.2,38.23,60800.0,38.0005,38.0302,37.8617,37.8914,60800.0
2011-07-13 10:00:00,38.23,38.37,38.2,38.36,92800.0,37.8914,38.0302,37.8617,38.0203,92800.0
2011-07-13 10:05:00,38.35,38.41,38.28,38.29,40800.0,38.0104,38.0699,37.941,37.9509,40800.0
2011-07-13 10:10:00,38.27,38.36,38.24,38.34,80400.0,37.9311,38.0203,37.9014,38.0005,80400.0
2011-07-13 10:15:00,38.35,38.51,38.34,38.5,98800.0,38.0104,38.169,38.0005,38.1591,98800.0
2011-07-13 10:20:00,38.53,38.64,38.52,38.63,154400.0,38.1888,38.2978,38.1789,38.2879,154400.0
2011-07-13 10:25:00,38.64,38.64,38.38,38.38,152000.0,38.2978,38.2978,38.0401,38.0401,152000.0
2011-07-13 10:30:00,38.41,38.48,38.33,38.48,111200.0,38.0699,38.1392,37.9906,38.1392,111200.0
2011-07-13 10:35:00,38.48,38.49,38.41,38.48,35600.0,38.1392,38.1491,38.0699,38.1392,35600.0
2011-07-13 10:40:00,38.48,38.53,38.46,38.48,38000.0,38.1392,38.1888,38.1194,38.1392,38000.0
2011-07-13 10:45:00,38.48,38.54,38.45,38.48,40800.0,38.1392,38.1987,38.1095,38.1392,40800.0
2011-07-13 10:50:00,38.48,38.52,38.45,38.51,64400.0,38.1392,38.1789,38.1095,38.169,64400.0
2011-07-13 10:55:00,38.51,38.57,38.46,38.5,88800.0,38.169,38.2284,38.1194,38.1591,88800.0
2011-07-13 11:00:00,38.47,38.5,38.46,38.48,42400.0,38.1293,38.1591,38.1194,38.1392,42400.0
2011-07-13 11:05:00,38.48,38.49,38.42,38.44,28800.0,38.1392,38.1491,38.0798,38.0996,28800.0
2011-07-13 11:10:00,38.44,38.49,38.37,38.48,190400.0,38.0996,38.1491,38.0302,38.1392,190400.0
2011-07-13 11:15:00,38.49,38.51,38.47,38.51,27200.0,38.1491,38.169,38.1293,38.169,27200.0
2011-07-13 11:20:00,38.51,38.51,38.47,38.48,10400.0,38.169,38.169,38.1293,38.1392,10400.0
2011-07-13 11:25:00,38.48,38.54,38.48,38.52,38400.0,38.1392,38.1987,38.1392,38.1789,38400.0
2011-07-13 11:30:00,38.52,38.52,38.44,38.47,61600.0,38.1789,38.1789,38.0996,38.1293,61600.0
2011-07-13 11:35:00,38.48,38.48,38.42,38.42,42800.0,38.1392,38.1392,38.0798,38.0798,42800.0
2011-07-13 11:40:00,38.43,38.46,38.41,38.44,35600.0,38.0897,38.1194,38.0699,38.0996,35600.0
2011-07-13 11:45:00,38.42,38.45,38.33,38.33,55200.0,38.0798,38.1095,37.9906,37.9906,55200.0
2011-07-13 11:50:00,38.32,38.36,38.27,38.28,80400.0,37.9806,38.0203,37.9311,37.941,80400.0
2011-07-13 11:55:00,38.29,38.29,38.25,38.25,43600.0,37.9509,37.9509,37.9113,37.9113,43600.0
2011-07-13 12:00:00,38.27,38.31,38.26,38.3,22000.0,37.9311,37.9707,37.9212,37.9608,22000.0
2011-07-13 12:05:00,38.31,38.37,38.31,38.37,35200.0,37.9707,38.0302,37.9707,38.0302,35200.0
2011-07-13 12:10:00,38.38,38.43,38.38,38.4,29200.0,38.0401,38.0897,38.0401,38.0599,29200.0
2011-07-13 12:15:00,38.41,38.44,38.4,38.44,19200.0,38.0699,38.0996,38.0599,38.0996,19200.0
2011-07-13 12:20:00,38.42,38.46,38.42,38.44,21600.0,38.0798,38.1194,38.0798,38.0996,21600.0
2011-07-13 12:25:00,38.44,38.44,38.41,38.42,20800.0,38.0996,38.0996,38.0699,38.0798,20800.0
2011-07-13 12:30:00,38.42,38.42,38.35,38.35,9200.0,38.0798,38.0798,38.0104,38.0104,9200.0
2011-07-13 12:35:00,38.33,38.35,38.3,38.3,25200.0,37.9906,38.0104,37.9608,37.9608,25200.0
2011-07-13 12:40:00,38.29,38.32,38.28,38.29,18000.0,37.9509,37.9806,37.941,37.9509,18000.0
2011-07-13 12:45:00,38.28,38.35,38.26,38.34,33600.0,37.941,38.0104,37.9212,38.0005,33600.0
2011-07-13 12:50:00,38.34,38.34,38.29,38.32,7600.0,38.0005,38.0005,37.9509,37.9806,7600.0
2011-07-13 12:55:00,38.32,38.32,38.26,38.29,78800.0,37.9806,37.9806,37.9212,37.9509,78800.0
2011-07-13 13:00:00,38.3,38.3,38.19,38.2,39600.0,37.9608,37.9608,37.8518,37.8617,39600.0
2011-07-13 13:05:00,38.2,38.23,38.18,38.22,91200.0,37.8617,37.8914,37.8419,37.8815,91200.0
2011-07-13 13:10:00,38.23,38.26,38.21,38.26,14000.0,37.8914,37.9212,37.8716,37.9212,14000.0
2011-07-13 13:15:00,38.26,38.34,38.25,38.34,60800.0,37.9212,38.0005,37.9113,38.0005,60800.0
2011-07-13 13:20:00,38.35,38.39,38.35,38.39,33200.0,38.0104,38.05,38.0104,38.05,33200.0
2011-07-13 13:25:00,38.38,38.38,38.32,38.35,26400.0,38.0401,38.0401,37.9806,38.0104,26400.0
2011-07-13 13:30:00,38.34,38.38,38.32,38.33,24000.0,38.0005,38.0401,37.9806,37.9906,24000.0
2011-07-13 13:35:00,38.31,38.34,38.29,38.31,34800.0,37.9707,38.0005,37.9509,37.9707,34800.0
2011-07-13 13:40:00,38.32,38.33,38.29,38.32,30000.0,37.9806,37.9906,37.9509,37.9806,30000.0
2011-07-13 13:45:00,38.32,38.35,38.27,38.29,31600.0,37.9806,38.0104,37.9311,37.9509,31600.0
2011-07-13 13:50:00,38.29,38.31,38.25,38.26,74000.0,37.9509,37.9707,37.9113,37.9212,74000.0
2011-07-13 13:55:00,38.26,38.27,38.21,38.24,25200.0,37.9212,37.9311,37.8716,37.9014,25200.0
2011-07-13 14:00:00,38.24,38.29,38.21,38.29,37600.0,37.9014,37.9509,37.8716,37.9509,37600.0
2011-07-13 14:05:00,38.29,38.33,38.26,38.31,42800.0,37.9509,37.9906,37.9212,37.9707,42800.0
2011-07-13 14:10:00,38.31,38.32,38.27,38.3,125200.0,37.9707,37.9806,37.9311,37.9608,125200.0
2011-07-13 14:15:00,38.31,38.35,38.31,38.34,56800.0,37.9707,38.0104,37.9707,38.0005,56800.0
2011-07-13 14:20:00,38.33,38.33,38.24,38.26,36800.0,37.9906,37.9906,37.9014,37.9212,36800.0
2011-07-13 14:25:00,38.26,38.29,38.24,38.27,57200.0,37.9212,37.9509,37.9014,37.9311,57200.0
2011-07-13 14:30:00,38.28,38.33,38.26,38.32,42000.0,37.941,37.9906,37.9212,37.9806,42000.0
2011-07-13 14:35:00,38.32,38.34,38.28,38.33,60000.0,37.9806,38.0005,37.941,37.9906,60000.0
2011-07-13 14:40:00,38.32,38.34,38.29,38.31,30000.0,37.9806,38.0005,37.9509,37.9707,30000.0
2011-07-13 14:45:00,38.31,38.36,38.31,38.36,35600.0,37.9707,38.0203,37.9707,38.0203,35600.0
2011-07-13 14:50:00,38.34,38.42,38.34,38.4,50000.0,38.0005,38.0798,38.0005,38.0599,50000.0
2011-07-13 14:55:00,38.41,38.42,38.36,38.4,55600.0,38.0699,38.0798,38.0203,38.0599,55600.0
2011-07-13 15:00:00,38.4,38.48,38.33,38.35,46000.0,38.0599,38.1392,37.9906,38.0104,46000.0
2011-07-13 15:05:00,38.35,38.41,38.29,38.31,102800.0,38.0104,38.0699,37.9509,37.9707,102800.0
2011-07-13 15:10:00,38.32,38.32,38.2,38.27,115600.0,37.9806,37.9806,37.8617,37.9311,115600.0
2011-07-13 15:15:00,38.27,38.34,38.25,38.26,50800.0,37.9311,38.0005,37.9113,37.9212,50800.0
2011-07-13 15:20:00,38.26,38.34,38.21,38.32,132800.0,37.9212,38.0005,37.8716,37.9806,132800.0
2011-07-13 15:25:00,38.32,38.38,38.28,38.33,107600.0,37.9806,38.0401,37.941,37.9906,107600.0
2011-07-13 15:30:00,38.34,38.35,38.24,38.29,67200.0,38.0005,38.0104,37.9014,37.9509,67200.0
2011-07-13 15:35:00,38.28,38.31,38.22,38.24,77200.0,37.941,37.9707,37.8815,37.9014,77200.0
2011-07-13 15:40:00,38.22,38.23,38.13,38.19,110000.0,37.8815,37.8914,37.7923,37.8518,110000.0
2011-07-13 15:45:00,38.2,38.22,38.14,38.18,125600.0,37.8617,37.8815,37.8022,37.8419,125600.0
2011-07-13 15:50:00,38.2,38.24,38.17,38.22,106400.0,37.8617,37.9014,37.832,37.8815,106400.0
2011-07-13 15:55:00,38.22,38.24,38.18,38.2,110000.0,37.8815,37.9014,37.8419,37.8617,110000.0
2011-07-14 09:30:00,38.21,38.22,38.02,38.1,169600.0,37.8716,37.8815,37.6833,37.7626,169600.0
2011-07-14 09:35:00,38.11,38.21,38.09,38.15,50000.0,37.7725,37.8716,37.7527,37.8122,50000.0
2011-07-14 09:40:00,38.15,38.39,38.15,38.21,81200.0,37.8122,38.05,37.8122,37.8716,81200.0
2011-07-14 09:45:00,38.17,38.26,38.13,38.24,48800.0,37.832,37.9212,37.7923,37.9014,48800.0
2011-07-14 09:50:00,38.25,38.42,38.25,38.39,66400.0,37.9113,38.0798,37.9113,38.05,66400.0
2011-07-14 09:55:00,38.45,38.47,38.37,38.41,42800.0,38.1095,38.1293,38.0302,38.0699,42800.0
2011-07-14 10:00:00,38.42,38.58,38.42,38.56,148000.0,38.0798,38.2383,38.0798,38.2185,148000.0
2011-07-14 10:05:00,38.57,38.67,38.56,38.66,116000.0,38.2284,38.3275,38.2185,38.3176,116000.0
2011-07-14 10:10:00,38.65,38.69,38.49,38.58,139600.0,38.3077,38.3474,38.1491,38.2383,139600.0
2011-07-14 10:15:00,38.58,38.66,38.57,38.61,92800.0,38.2383,38.3176,38.2284,38.2681,92800.0
2011-07-14 10:20:00,38.61,38.66,38.57,38.6,72800.0,38.2681,38.3176,38.2284,38.2582,72800.0
2011-07-14 10:25:00,38.6,38.67,38.55,38.65,88800.0,38.2582,38.3275,38.2086,38.3077,88800.0
2011-07-14 10:30:00,38.63,38.67,38.54,38.58,120800.0,38.2879,38.3275,38.1987,38.2383,120800.0
2011-07-14 10:35:00,38.54,38.6,38.43,38.45,204400.0,38.1987,38.2582,38.0897,38.1095,204400.0
2011-07-14 10:40:00,38.45,38.48,38.33,38.33,119600.0,38.1095,38.1392,37.9906,37.9906,119600.0
2011-07-14 10:45:00,38.34,38.38,38.33,38.33,68400.0,38.0005,38.0401,37.9906,37.9906,68400.0
2011-07-14 10:50:00,38.31,38.33,38.24,38.33,104400.0,37.9707,37.9906,37.9014,37.9906,104400.0
2011-07-14 10:55:00,38.31,38.37,38.17,38.17,98000.0,37.9707,38.0302,37.832,37.832,98000.0
2011-07-14 11:00:00,38.19,38.29,38.17,38.27,42000.0,37.8518,37.9509,37.832,37.9311,42000.0
2011-07-14 11:05:00,38.26,38.35,38.24,38.32,62000.0,37.9212,38.0104,37.9014,37.9806,62000.0
2011-07-14 11:10:00,38.3,38.3,38.23,38.3,32000.0,37.9608,37.9608,37.8914,37.9608,32000.0
2011-07-14 11:15:00,38.28,38.32,38.28,38.3,19600.0,37.941,37.9806,37.941,37.9608,19600.0
2011-07-14 11:20:00,38.32,38.32,38.26,38.27,45200.0,37.9806,37.9806,37.9212,37.9311,45200.0
2011-07-14 11:25:00,38.27,38.31,38.24,38.31,68400.0,37.9311,37.9707,37.9014,37.9707,68400.0
2011-07-14 11:30:00,38.3,38.33,38.25,38.31,84000.0,37.9608,37.9906,37.9113,37.9707,84000.0
2011-07-14 11:35:00,38.31,38.37,38.26,38.29,100000.0,37.9707,38.0302,37.9212,37.9509,100000.0
2011-07-14 11:40:00,38.29,38.35,38.29,38.34,31600.0,37.9509,38.0104,37.9509,38.0005,31600.0
2011-07-14 11:45:00,38.34,38.36,38.31,38.34,31200.0,38.0005,38.0203,37.9707,38.0005,31200.0
2011-07-14 11:50:00,38.34,38.36,38.32,38.35,43600.0,38.0005,38.0203,37.9806,38.0104,43600.0
2011-07-14 11:55:00,38.34,38.39,38.33,38.39,52000.0,38.0005,38.05,37.9906,38.05,52000.0
2011-07-14 12:00:00,38.39,38.39,38.31,38.31,62400.0,38.05,38.05,37.9707,37.9707,62400.0
2011-07-14 12:05:00,38.31,38.35,38.27,38.32,54400.0,37.9707,38.0104,37.9311,37.9806,54400.0
2011-07-14 12:10:00,38.31,38.32,38.27,38.3,44400.0,37.9707,37.9806,37.9311,37.9608,44400.0
2011-07-14 12:15:00,38.29,38.31,38.17,38.2,188800.0,37.9509,37.9707,37.832,37.8617,188800.0
2011-07-14 12:20:00,38.18,38.18,37.95,37.95,223600.0,37.8419,37.8419,37.6139,37.6139,223600.0
2011-07-14 12:25:00,37.96,37.99,37.88,37.99,74400.0,37.6238,37.6536,37.5445,37.6536,74400.0
2011-07-14 12:30:00,37.98,37.98,37.89,37.94,52400.0,37.6437,37.6437,37.5545,37.604,52400.0
2011-07-14 12:35:00,37.94,37.94,37.87,37.92,18400.0,37.604,37.604,37.5346,37.5842,18400.0
2011-07-14 12:40:00,37.94,38.04,37.91,37.98,40000.0,37.604,37.7031,37.5743,37.6437,40000.0
2011-07-14 12:45:00,37.97,37.97,37.91,37.92,23600.0,37.6337,37.6337,37.5743,37.5842,23600.0
2011-07-14 12:50:00,37.91,37.91,37.78,37.79,68400.0,37.5743,37.5743,37.4454,37.4553,68400.0
2011-07-14 12:55:00,37.79,37.79,37.73,37.75,64800.0,37.4553,37.4553,37.3959,37.4157,64800.0
2011-07-14 13:00:00,37.74,37.81,37.68,37.69,78000.0,37.4058,37.4752,37.3463,37.3562,78000.0
2011-07-14 13:05:00,37.68,37.83,37.68,37.81,37200.0,37.3463,37.495,37.3463,37.4752,37200.0
2011-07-14 13:10:00,37.82,37.82,37.71,37.71,24000.0,37.4851,37.4851,37.376,37.376,24000.0
2011-07-14 13:15:00,37.72,37.76,37.66,37.68,43600.0,37.386,37.4256,37.3265,37.3463,43600.0
2011-07-14 13:20:00,37.67,37.69,37.64,37.64,62400.0,37.3364,37.3562,37.3067,37.3067,62400.0
2011-07-14 13:25:00,37.64,37.68,37.57,37.67,56800.0,37.3067,37.3463,37.2373,37.3364,56800.0
2011-07-14 13:30:00,37.67,37.89,37.64,37.88,115200.0,37.3364,37.5545,37.3067,37.5445,115200.0
2011-07-14 13:35:00,37.88,37.9,37.77,37.8,80800.0,37.5445,37.5644,37.4355,37.4653,80800.0
2011-07-14 13:40:00,37.78,37.9,37.78,37.84,23600.0,37.4454,37.5644,37.4454,37.5049,23600.0
2011-07-14 13:45:00,37.85,37.85,37.74,37.8,133600.0,37.5148,37.5148,37.4058,37.4653,133600.0
2011-07-14 13:50:00,37.79,37.81,37.68,37.7,71600.0,37.4553,37.4752,37.3463,37.3661,71600.0
2011-07-14 13:55:00,37.7,37.77,37.67,37.76,72800.0,37.3661,37.4355,37.3364,37.4256,72800.0
2011-07-14 14:00:00,37.77,37.8,37.69,37.7,64000.0,37.4355,37.4653,37.3562,37.3661,64000.0
2011-07-14 14:05:00,37.7,37.7,37.64,37.68,65600.0,37.3661,37.3661,37.3067,37.3463,65600.0
2011-07-14 14:10:00,37.69,37.87,37.69,37.85,145600.0,37.3562,37.5346,37.3562,37.5148,145600.0
2011-07-14 14:15:00,37.83,37.86,37.78,37.81,53600.0,37.495,37.5247,37.4454,37.4752,53600.0
2011-07-14 14:20:00,37.8,37.83,37.71,37.71,62400.0,37.4653,37.495,37.376,37.376,62400.0
2011-07-14 14:25:00,37.71,37.72,37.62,37.67,40400.0,37.376,37.386,37.2868,37.3364,40400.0
2011-07-14 14:30:00,37.67,37.73,37.65,37.7,36000.0,37.3364,37.3959,37.3166,37.3661,36000.0
2011-07-14 14:35:00,37.7,37.71,37.62,37.67,45600.0,37.3661,37.376,37.2868,37.3364,45600.0
2011-07-14 14:40:00,37.68,37.77,37.68,37.73,30000.0,37.3463,37.4355,37.3463,37.3959,30000.0
2011-07-14 14:45:00,37.73,37.74,37.66,37.68,33600.0,37.3959,37.4058,37.3265,37.3463,33600.0
2011-07-14 14:50:00,37.66,37.68,37.62,37.62,28400.0,37.3265,37.3463,37.2868,37.2868,28400.0
2011-07-14 14:55:00,37.62,37.64,37.57,37.61,76800.0,37.2868,37.3067,37.2373,37.2769,76800.0
2011-07-14 15:00:00,37.61,37.67,37.6,37.63,45200.0,37.2769,37.3364,37.267,37.2968,45200.0
2011-07-14 15:05:00,37.65,37.65,37.51,37.54,117200.0,37.3166,37.3166,37.1778,37.2076,117200.0
2011-07-14 15:10:00,37.54,37.62,37.51,37.62,65200.0,37.2076,37.2868,37.1778,37.2868,65200.0
2011-07-14 15:15:00,37.62,37.67,37.57,37.67,36800.0,37.2868,37.3364,37.2373,37.3364,36800.0
2011-07-14 15:20:00,37.67,37.73,37.64,37.65,83600.0,37.3364,37.3959,37.3067,37.3166,83600.0
2011-07-14 15:25:00,37.65,37.67,37.6,37.63,70800.0,37.3166,37.3364,37.267,37.2968,70800.0
2011-07-14 15:30:00,37.62,37.68,37.61,37.66,91200.0,37.2868,37.3463,37.2769,37.3265,91200.0
2011-07-14 15:35:00,37.66,37.76,37.66,37.72,96000.0,37.3265,37.4256,37.3265,37.386,96000.0
2011-07-14 15:40:00,37.72,37.74,37.64,37.65,69600.0,37.386,37.4058,37.3067,37.3166,69600.0
2011-07-14 15:45:00,37.63,37.67,37.59,37.62,108400.0,37.2968,37.3364,37.2571,37.2868,108400.0
2011-07-14 15:50:00,37.63,37.63,37.51,37.6,193200.0,37.2968,37.2968,37.1778,37.267,193200.0
2011-07-14 15:55:00,37.59,37.66,37.55,37.63,145200.0,37.2571,37.3265,37.2175,37.2968,145200.0
2011-07-15 09:30:00,38.08,38.15,37.92,38.06,384800.0,37.7428,37.8122,37.5842,37.723,384800.0
2011-07-15 09:35:00,38.08,38.12,38.02,38.12,108000.0,37.7428,37.7824,37.6833,37.7824,108000.0
2011-07-15 09:40:00,38.07,38.1,37.88,37.89,266000.0,37.7329,37.7626,37.5445,37.5545,266000.0
2011-07-15 09:45:00,37.92,38.13,37.9,38.06,68000.0,37.5842,37.7923,37.5644,37.723,68000.0
2011-07-15 09:50:00,38.05,38.12,37.9,37.9,53600.0,37.713,37.7824,37.5644,37.5644,53600.0
2011-07-15 09:55:00,37.9,37.9,37.77,37.82,66400.0,37.5644,37.5644,37.4355,37.4851,66400.0
2011-07-15 10:00:00,37.82,38.12,37.82,38.04,107600.0,37.4851,37.7824,37.4851,37.7031,107600.0
2011-07-15 10:05:00,38.05,38.1,37.95,37.99,59200.0,37.713,37.7626,37.6139,37.6536,59200.0
2011-07-15 10:10:00,37.96,38.04,37.96,38.03,62000.0,37.6238,37.7031,37.6238,37.6932,62000.0
2011-07-15 10:15:00,38.02,38.02,37.95,37.98,55200.0,37.6833,37.6833,37.6139,37.6437,55200.0
2011-07-15 10:20:00,37.98,37.99,37.88,37.99,135600.0,37.6437,37.6536,37.5445,37.6536,135600.0
2011-07-15 10:25:00,37.97,38.01,37.92,37.98,59600.0,37.6337,37.6734,37.5842,37.6437,59600.0
2011-07-15 10:30:00,37.97,38.02,37.92,37.92,27200.0,37.6337,37.6833,37.5842,37.5842,27200.0
2011-07-15 10:35:00,37.95,37.97,37.9,37.93,23200.0,37.6139,37.6337,37.5644,37.5941,23200.0
2011-07-15 10:40:00,37.9,38.03,37.87,37.98,46800.0,37.5644,37.6932,37.5346,37.6437,46800.0
2011-07-15 10:45:00,37.97,37.98,37.88,37.9,40400.0,37.6337,37.6437,37.5445,37.5644,40400.0
2011-07-15 10:50:00,37.88,37.96,37.87,37.94,37600.0,37.5445,37.6238,37.5346,37.604,37600.0
2011-07-15 10:55:00,37.93,37.94,37.81,37.85,50400.0,37.5941,37.604,37.4752,37.5148,50400.0
2011-07-15 11:00:00,37.87,37.95,37.86,37.95,34400.0,37.5346,37.6139,37.5247,37.6139,34400.0
2011-07-15 11:05:00,37.93,38.02,37.92,37.93,39200.0,37.5941,37.6833,37.5842,37.5941,39200.0
2011-07-15 11:10:00,37.93,37.96,37.9,37.92,89200.0,37.5941,37.6238,37.5644,37.5842,89200.0
2011-07-15 11:15:00,37.94,37.96,37.92,37.92,60000.0,37.604,37.6238,37.5842,37.5842,60000.0
2011-07-15 11:20:00,37.93,37.99,37.91,37.98,38800.0,37.5941,37.6536,37.5743,37.6437,38800.0
2011-07-15 11:25:00,37.98,38.03,37.97,38.0,31600.0,37.6437,37.6932,37.6337,37.6635,31600.0
2011-07-15 11:30:00,38.0,38.01,37.95,38.0,67600.0,37.6635,37.6734,37.6139,37.6635,67600.0
2011-07-15 11:35:00,38.0,38.05,37.98,38.02,64800.0,37.6635,37.713,37.6437,37.6833,64800.0
2011-07-15 11:40:00,38.04,38.04,37.91,37.92,17600.0,37.7031,37.7031,37.5743,37.5842,17600.0
2011-07-15 11:45:00,37.91,37.96,37.9,37.94,15200.0,37.5743,37.6238,37.5644,37.604,15200.0
2011-07-15 11:50:00,37.94,38.01,37.94,37.99,25600.0,37.604,37.6734,37.604,37.6536,25600.0
2011-07-15 11:55:00,37.99,38.01,37.97,37.97,14000.0,37.6536,37.6734,37.6337,37.6337,14000.0
2011-07-15 12:00:00,37.97,37.99,37.91,37.97,28400.0,37.6337,37.6536,37.5743,37.6337,28400.0
2011-07-15 12:05:00,37.99,38.04,37.97,38.0,39200.0,37.6536,37.7031,37.6337,37.6635,39200.0
2011-07-15 12:10:00,38.02,38.05,38.02,38.04,10000.0,37.6833,37.713,37.6833,37.7031,10000.0
2011-07-15 12:15:00,38.05,38.05,37.94,37.95,16000.0,37.713,37.713,37.604,37.6139,16000.0
2011-07-15 12:20:00,37.93,37.97,37.89,37.92,32800.0,37.5941,37.6337,37.5545,37.5842,32800.0
2011-07-15 12:25:00,37.92,37.99,37.92,37.96,24800.0,37.5842,37.6536,37.5842,37.6238,24800.0
2011-07-15 12:30:00,37.98,37.99,37.89,37.93,27200.0,37.6437,37.6536,37.5545,37.5941,27200.0
2011-07-15 12:35:00,37.9,37.92,37.88,37.91,13600.0,37.5644,37.5842,37.5445,37.5743,13600.0
2011-07-15 12:40:00,37.92,37.93,37.83,37.84,10800.0,37.5842,37.5941,37.495,37.5049,10800.0
2011-07-15 12:45:00,37.84,37.89,37.83,37.89,10000.0,37.5049,37.5545,37.495,37.5545,10000.0
2011-07-15 12:50:00,37.88,37.88,37.84,37.87,68400.0,37.5445,37.5445,37.5049,37.5346,68400.0
2011-07-15 12:55:00,37.88,37.99,37.88,37.99,21600.0,37.5445,37.6536,37.5445,37.6536,21600.0
2011-07-15 13:00:00,37.97,37.97,37.88,37.9,24400.0,37.6337,37.6337,37.5445,37.5644,24400.0
2011-07-15 13:05:00,37.9,37.97,37.9,37.97,24800.0,37.5644,37.6337,37.5644,37.6337,24800.0
2011-07-15 13:10:00,37.97,38.0,37.96,37.98,36800.0,37.6337,37.6635,37.6238,37.6437,36800.0
2011-07-15 13:15:00,37.98,38.02,37.98,37.99,27600.0,37.6437,37.6833,37.6437,37.6536,27600.0
2011-07-15 13:20:00,37.99,38.04,37.99,38.02,34400.0,37.6536,37.7031,37.6536,37.6833,34400.0
2011-07-15 13:25:00,38.03,38.1,38.03,38.09,36400.0,37.6932,37.7626,37.6932,37.7527,36400.0
2011-07-15 13:30:00,38.09,38.16,38.09,38.14,56000.0,37.7527,37.8221,37.7527,37.8022,56000.0
2011-07-15 13:35:00,38.13,38.18,38.13,38.16,29600.0,37.7923,37.8419,37.7923,37.8221,29600.0
2011-07-15 13:40:00,38.16,38.17,38.12,38.13,14800.0,37.8221,37.832,37.7824,37.7923,14800.0
2011-07-15 13:45:00,38.13,38.15,38.12,38.13,27600.0,37.7923,37.8122,37.7824,37.7923,27600.0
2011-07-15 13:50:00,38.13,38.14,38.08,38.12,14400.0,37.7923,37.8022,37.7428,37.7824,14400.0
2011-07-15 13:55:00,38.13,38.13,38.08,38.12,79600.0,37.7923,37.7923,37.7428,37.7824,79600.0
2011-07-15 14:00:00,38.1,38.15,38.1,38.12,39600.0,37.7626,37.8122,37.7626,37.7824,39600.0
2011-07-15 14:05:00,38.13,38.15,38.13,38.15,20000.0,37.7923,37.8122,37.7923,37.8122,20000.0
2011-07-15 14:10:00,38.14,38.38,38.13,38.33,306000.0,37.8022,38.0401,37.7923,37.9906,306000.0
2011-07-15 14:15:00,38.36,38.38,38.33,38.34,88000.0,38.0203,38.0401,37.9906,38.0005,88000.0
2011-07-15 14:20:00,38.33,38.35,38.3,38.33,82000.0,37.9906,38.0104,37.9608,37.9906,82000.0
2011-07-15 14:25:00,38.33,38.34,38.28,38.31,48400.0,37.9906,38.0005,37.941,37.9707,48400.0
2011-07-15 14:30:00,38.3,38.37,38.3,38.36,68400.0,37.9608,38.0302,37.9608,38.0203,68400.0
2011-07-15 14:35:00,38.35,38.4,38.32,38.39,47600.0,38.0104,38.0599,37.9806,38.05,47600.0
2011-07-15 14:40:00,38.38,38.38,38.31,38.33,37200.0,38.0401,38.0401,37.9707,37.9906,37200.0
2011-07-15 14:45:00,38.34,38.4,38.32,38.33,106400.0,38.0005,38.0599,37.9806,37.9906,106400.0
2011-07-15 14:50:00,38.33,38.35,38.24,38.28,86800.0,37.9906,38.0104,37.9014,37.941,86800.0
2011-07-15 14:55:00,38.28,38.31,38.18,38.24,252400.0,37.941,37.9707,37.8419,37.9014,252400.0
2011-07-15 15:00:00,38.24,38.26,38.21,38.22,66800.0,37.9014,37.9212,37.8716,37.8815,66800.0
2011-07-15 15:05:00,38.21,38.26,38.18,38.24,59600.0,37.8716,37.9212,37.8419,37.9014,59600.0
2011-07-15 15:10:00,38.24,38.29,38.22,38.29,75600.0,37.9014,37.9509,37.8815,37.9509,75600.0
2011-07-15 15:15:00,38.29,38.31,38.24,38.27,52000.0,37.9509,37.9707,37.9014,37.9311,52000.0
2011-07-15 15:20:00,38.28,38.33,38.25,38.3,58000.0,37.941,37.9906,37.9113,37.9608,58000.0
2011-07-15 15:25:00,38.31,38.38,38.29,38.35,89200.0,37.9707,38.0401,37.9509,38.0104,89200.0
2011-07-15 15:30:00,38.35,38.41,38.35,38.37,128400.0,38.0104,38.0699,38.0104,38.0302,128400.0
2011-07-15 15:35:00,38.37,38.47,38.35,38.47,191600.0,38.0302,38.1293,38.0104,38.1293,191600.0
2011-07-15 15:40:00,38.47,38.54,38.47,38.5,180400.0,38.1293,38.1987,38.1293,38.1591,180400.0
2011-07-15 15:45:00,38.51,38.57,38.49,38.55,186000.0,38.169,38.2284,38.1491,38.2086,186000.0
2011-07-15 15:50:00,38.54,38.6,38.52,38.59,206000.0,38.1987,38.2582,38.1789,38.2483,206000.0
2011-07-15 15:55:00,38.59,38.63,38.55,38.6,495200.0,38.2483,38.2879,38.2086,38.2582,495200.0
2011-07-18 09:30:00,38.44,38.5,38.28,38.32,95600.0,38.0996,38.1591,37.941,37.9806,95600.0
2011-07-18 09:35:00,38.33,38.49,38.32,38.43,66800.0,37.9906,38.1491,37.9806,38.0897,66800.0
2011-07-18 09:40:00,38.44,38.49,38.39,38.39,63200.0,38.0996,38.1491,38.05,38.05,63200.0
2011-07-18 09:45:00,38.42,38.48,38.24,38.3,78800.0,38.0798,38.1392,37.9014,37.9608,78800.0
2011-07-18 09:50:00,38.3,38.3,38.18,38.24,133600.0,37.9608,37.9608,37.8419,37.9014,133600.0
2011-07-18 09:55:00,38.24,38.24,37.98,38.05,108800.0,37.9014,37.9014,37.6437,37.713,108800.0
2011-07-18 10:00:00,38.06,38.19,37.96,38.0,63200.0,37.723,37.8518,37.6238,37.6635,63200.0
2011-07-18 10:05:00,38.0,38.01,37.75,37.82,108800.0,37.6635,37.6734,37.4157,37.4851,108800.0
2011-07-18 10:10:00,37.81,37.85,37.74,37.77,69200.0,37.4752,37.5148,37.4058,37.4355,69200.0
2011-07-18 10:15:00,37.77,37.94,37.74,37.92,90400.0,37.4355,37.604,37.4058,37.5842,90400.0
2011-07-18 10:20:00,37.93,38.1,37.9,37.9,65600.0,37.5941,37.7626,37.5644,37.5644,65600.0
2011-07-18 10:25:00,37.9,37.98,37.86,37.94,36000.0,37.5644,37.6437,37.5247,37.604,36000.0
2011-07-18 10:30:00,37.9,37.95,37.85,37.94,36400.0,37.5644,37.6139,37.5148,37.604,36400.0
2011-07-18 10:35:00,37.96,38.07,37.95,37.95,24000.0,37.6238,37.7329,37.6139,37.6139,24000.0
2011-07-18 10:40:00,37.99,38.09,37.98,38.05,25600.0,37.6536,37.7527,37.6437,37.713,25600.0
2011-07-18 10:45:00,38.05,38.05,37.91,37.91,22400.0,37.713,37.713,37.5743,37.5743,22400.0
2011-07-18 10:50:00,37.92,38.01,37.87,37.87,26400.0,37.5842,37.6734,37.5346,37.5346,26400.0
2011-07-18 10:55:00,37.87,37.97,37.85,37.95,36400.0,37.5346,37.6337,37.5148,37.6139,36400.0
2011-07-18 11:00:00,37.94,38.0,37.91,37.95,46800.0,37.604,37.6635,37.5743,37.6139,46800.0
2011-07-18 11:05:00,37.95,38.01,37.95,37.97,25200.0,37.6139,37.6734,37.6139,37.6337,25200.0
2011-07-18 11:10:00,37.98,38.05,37.9,37.93,32000.0,37.6437,37.713,37.5644,37.5941,32000.0
2011-07-18 11:15:00,37.95,37.98,37.93,37.98,63600.0,37.6139,37.6437,37.5941,37.6437,63600.0
2011-07-18 11:20:00,37.97,37.99,37.96,37.96,13200.0,37.6337,37.6536,37.6238,37.6238,13200.0
2011-07-18 11:25:00,37.97,38.07,37.97,38.01,44400.0,37.6337,37.7329,37.6337,37.6734,44400.0
2011-07-18 11:30:00,38.01,38.06,37.93,38.03,52800.0,37.6734,37.723,37.5941,37.6932,52800.0
2011-07-18 11:35:00,38.04,38.05,37.93,37.99,19600.0,37.7031,37.713,37.5941,37.6536,19600.0
2011-07-18 11:40:00,37.98,37.98,37.89,37.93,25600.0,37.6437,37.6437,37.5545,37.5941,25600.0
2011-07-18 11:45:00,37.94,37.96,37.88,37.95,22400.0,37.604,37.6238,37.5445,37.6139,22400.0
2011-07-18 11:50:00,37.93,37.95,37.9,37.91,24400.0,37.5941,37.6139,37.5644,37.5743,24400.0
2011-07-18 11:55:00,37.94,37.96,37.84,37.85,62800.0,37.604,37.6238,37.5049,37.5148,62800.0
2011-07-18 12:00:00,37.84,37.88,37.8,37.81,62000.0,37.5049,37.5445,37.4653,37.4752,62000.0
2011-07-18 12:05:00,37.81,37.81,37.73,37.78,49600.0,37.4752,37.4752,37.3959,37.4454,49600.0
2011-07-18 12:10:00,37.8,37.88,37.78,37.88,40400.0,37.4653,37.5445,37.4454,37.5445,40400.0
2011-07-18 12:15:00,37.91,37.97,37.9,37.91,51600.0,37.5743,37.6337,37.5644,37.5743,51600.0
2011-07-18 12:20:00,37.91,37.91,37.85,37.89,47600.0,37.5743,37.5743,37.5148,37.5545,47600.0
2011-07-18 12:25:00,37.89,37.93,37.86,37.88,30000.0,37.5545,37.5941,37.5247,37.5445,30000.0
2011-07-18 12:30:00,37.9,37.9,37.85,37.89,65600.0,37.5644,37.5644,37.5148,37.5545,65600.0
2011-07-18 12:35:00,37.9,37.96,37.88,37.92,85200.0,37.5644,37.6238,37.5445,37.5842,85200.0
2011-07-18 12:40:00,37.91,37.94,37.84,37.84,36800.0,37.5743,37.604,37.5049,37.5049,36800.0
2011-07-18 12:45:00,37.86,37.87,37.82,37.85,31600.0,37.5247,37.5346,37.4851,37.5148,31600.0
2011-07-18 12:50:00,37.84,37.88,37.82,37.83,16000.0,37.5049,37.5445,37.4851,37.495,16000.0
2011-07-18 12:55:00,37.85,37.96,37.85,37.96,17600.0,37.5148,37.6238,37.5148,37.6238,17600.0
2011-07-18 13:00:00,37.94,38.01,37.92,38.01,47600.0,37.604,37.6734,37.5842,37.6734,47600.0
2011-07-18 13:05:00,38.0,38.06,37.99,38.0,34400.0,37.6635,37.723,37.6536,37.6635,34400.0
2011-07-18 13:10:00,38.0,38.0,37.96,37.96,22400.0,37.6635,37.6635,37.6238,37.6238,22400.0
2011-07-18 13:15:00,37.96,37.96,37.85,37.89,33200.0,37.6238,37.6238,37.5148,37.5545,33200.0
2011-07-18 13:20:00,37.89,37.94,37.88,37.91,21600.0,37.5545,37.604,37.5445,37.5743,21600.0
2011-07-18 13:25:00,37.92,37.96,37.89,37.92,56400.0,37.5842,37.6238,37.5545,37.5842,56400.0
2011-07-18 13:30:00,37.95,37.95,37.86,37.92,92800.0,37.6139,37.6139,37.5247,37.5842,92800.0
2011-07-18 13:35:00,37.92,37.95,37.88,37.92,30400.0,37.5842,37.6139,37.5445,37.5842,30400.0
2011-07-18 13:40:00,37.92,37.94,37.91,37.91,16400.0,37.5842,37.604,37.5743,37.5743,16400.0
2011-07-18 13:45:00,37.9,37.94,37.88,37.88,27200.0,37.5644,37.604,37.5445,37.5445,27200.0
2011-07-18 13:50:00,37.9,38.01,37.88,38.01,46400.0,37.5644,37.6734,37.5445,37.6734,46400.0
2011-07-18 13:55:00,38.01,38.07,37.98,38.06,45200.0,37.6734,37.7329,37.6437,37.723,45200.0
2011-07-18 14:00:00,38.05,38.06,37.99,38.02,17600.0,37.713,37.723,37.6536,37.6833,17600.0
2011-07-18 14:05:00,38.02,38.08,38.01,38.07,20000.0,37.6833,37.7428,37.6734,37.7329,20000.0
2011-07-18 14:10:00,38.09,38.18,38.08,38.08,87200.0,37.7527,37.8419,37.7428,37.7428,87200.0
2011-07-18 14:15:00,38.08,38.11,38.07,38.09,29200.0,37.7428,37.7725,37.7329,37.7527,29200.0
2011-07-18 14:20:00,38.1,38.12,38.06,38.07,29600.0,37.7626,37.7824,37.723,37.7329,29600.0
2011-07-18 14:25:00,38.06,38.09,38.03,38.04,93200.0,37.723,37.7527,37.6932,37.7031,93200.0
2011-07-18 14:30:00,38.03,38.06,37.96,37.96,67200.0,37.6932,37.723,37.6238,37.6238,67200.0
2011-07-18 14:35:00,37.97,38.05,37.97,38.02,32800.0,37.6337,37.713,37.6337,37.6833,32800.0
2011-07-18 14:40:00,38.01,38.06,37.98,38.06,26800.0,37.6734,37.723,37.6437,37.723,26800.0
2011-07-18 14:45:00,38.04,38.06,38.01,38.02,70000.0,37.7031,37.723,37.6734,37.6833,70000.0
2011-07-18 14:50:00,38.02,38.06,38.0,38.05,50800.0,37.6833,37.723,37.6635,37.713,50800.0
2011-07-18 14:55:00,38.05,38.11,38.0,38.1,33200.0,37.713,37.7725,37.6635,37.7626,33200.0
2011-07-18 15:00:00,38.1,38.19,38.09,38.15,50400.0,37.7626,37.8518,37.7527,37.8122,50400.0
2011-07-18 15:05:00,38.17,38.17,38.04,38.06,49200.0,37.832,37.832,37.7031,37.723,49200.0
2011-07-18 15:10:00,38.07,38.07,37.98,37.99,60800.0,37.7329,37.7329,37.6437,37.6536,60800.0
2011-07-18 15:15:00,37.99,38.09,37.98,38.08,70800.0,37.6536,37.7527,37.6437,37.7428,70800.0
2011-07-18 15:20:00,38.05,38.1,38.03,38.06,54400.0,37.713,37.7626,37.6932,37.723,54400.0
2011-07-18 15:25:00,38.07,38.1,38.06,38.1,52400.0,37.7329,37.7626,37.723,37.7626,52400.0
2011-07-18 15:30:00,38.11,38.14,38.05,38.05,46800.0,37.7725,37.8022,37.713,37.713,46800.0
2011-07-18 15:35:00,38.05,38.12,38.0,38.1,118000.0,37.713,37.7824,37.6635,37.7626,118000.0
2011-07-18 15:40:00,38.1,38.11,38.04,38.05,82000.0,37.7626,37.7725,37.7031,37.713,82000.0
2011-07-18 15:45:00,38.07,38.13,38.05,38.1,77200.0,37.7329,37.7923,37.713,37.7626,77200.0
2011-07-18 15:50:00,38.09,38.17,38.07,38.15,90800.0,37.7527,37.832,37.7329,37.8122,90800.0
2011-07-18 15:55:00,38.15,38.19,38.11,38.15,122400.0,37.8122,37.8518,37.7725,37.8122,122400.0
2011-07-19 09:30:00,38.42,38.81,38.38,38.77,260000.0,38.0798,38.4663,38.0401,38.4267,260000.0
2011-07-19 09:35:00,38.78,39.23,38.74,39.14,180800.0,38.4366,38.8826,38.3969,38.7934,180800.0
2011-07-19 09:40:00,39.16,39.21,39.13,39.15,196000.0,38.8132,38.8628,38.7835,38.8033,196000.0
2011-07-19 09:45:00,39.17,39.22,39.09,39.22,208400.0,38.8231,38.8727,38.7438,38.8727,208400.0
2011-07-19 09:50:00,39.21,39.48,39.21,39.47,232800.0,38.8628,39.1304,38.8628,39.1205,232800.0
2011-07-19 09:55:00,39.46,39.62,39.42,39.52,282800.0,39.1106,39.2691,39.0709,39.17,282800.0
2011-07-19 10:00:00,39.52,39.69,39.52,39.58,293200.0,39.17,39.3385,39.17,39.2295,293200.0
2011-07-19 10:05:00,39.59,39.91,39.56,39.85,278400.0,39.2394,39.5566,39.2097,39.4971,278400.0
2011-07-19 10:10:00,39.86,39.92,39.7,39.74,209600.0,39.507,39.5665,39.3484,39.3881,209600.0
2011-07-19 10:15:00,39.75,39.79,39.72,39.73,136000.0,39.398,39.4376,39.3682,39.3782,136000.0
2011-07-19 10:20:00,39.73,39.79,39.7,39.79,246000.0,39.3782,39.4376,39.3484,39.4376,246000.0
2011-07-19 10:25:00,39.77,39.88,39.75,39.84,300000.0,39.4178,39.5268,39.398,39.4872,300000.0
2011-07-19 10:30:00,39.84,39.96,39.81,39.91,218000.0,39.4872,39.6061,39.4575,39.5566,218000.0
2011-07-19 10:35:00,39.89,39.97,39.76,39.78,134000.0,39.5367,39.616,39.4079,39.4277,134000.0
2011-07-19 10:40:00,39.75,39.82,39.74,39.82,133200.0,39.398,39.4674,39.3881,39.4674,133200.0
2011-07-19 10:45:00,39.78,39.84,39.75,39.77,60400.0,39.4277,39.4872,39.398,39.4178,60400.0
2011-07-19 10:50:00,39.75,39.76,39.56,39.63,122800.0,39.398,39.4079,39.2097,39.279,122800.0
2011-07-19 10:55:00,39.63,39.66,39.58,39.63,54400.0,39.279,39.3088,39.2295,39.279,54400.0
2011-07-19 11:00:00,39.65,39.71,39.51,39.59,81600.0,39.2989,39.3583,39.1601,39.2394,81600.0
2011-07-19 11:05:00,39.59,39.68,39.59,39.63,50800.0,39.2394,39.3286,39.2394,39.279,50800.0
2011-07-19 11:10:00,39.64,39.67,39.6,39.67,28800.0,39.289,39.3187,39.2493,39.3187,28800.0
2011-07-19 11:15:00,39.68,39.77,39.66,39.71,64000.0,39.3286,39.4178,39.3088,39.3583,64000.0
2011-07-19 11:20:00,39.73,39.77,39.67,39.77,56000.0,39.3782,39.4178,39.3187,39.4178,56000.0
2011-07-19 11:25:00,39.75,39.8,39.74,39.77,45600.0,39.398,39.4475,39.3881,39.4178,45600.0
2011-07-19 11:30:00,39.76,39.78,39.65,39.66,48400.0,39.4079,39.4277,39.2989,39.3088,48400.0
2011-07-19 11:35:00,39.66,39.68,39.52,39.54,56400.0,39.3088,39.3286,39.17,39.1898,56400.0
2011-07-19 11:40:00,39.52,39.58,39.52,39.57,49600.0,39.17,39.2295,39.17,39.2196,49600.0
2011-07-19 11:45:00,39.55,39.59,39.54,39.55,23600.0,39.1998,39.2394,39.1898,39.1998,23600.0
2011-07-19 11:50:00,39.55,39.63,39.55,39.6,23600.0,39.1998,39.279,39.1998,39.2493,23600.0
2011-07-19 11:55:00,39.62,39.66,39.58,39.61,26800.0,39.2691,39.3088,39.2295,39.2592,26800.0
2011-07-19 12:00:00,39.63,39.73,39.63,39.71,37600.0,39.279,39.3782,39.279,39.3583,37600.0
2011-07-19 12:05:00,39.7,39.71,39.65,39.68,30800.0,39.3484,39.3583,39.2989,39.3286,30800.0
2011-07-19 12:10:00,39.68,39.68,39.58,39.58,27200.0,39.3286,39.3286,39.2295,39.2295,27200.0
2011-07-19 12:15:00,39.6,39.72,39.6,39.68,95600.0,39.2493,39.3682,39.2493,39.3286,95600.0
2011-07-19 12:20:00,39.66,39.67,39.58,39.6,23200.0,39.3088,39.3187,39.2295,39.2493,23200.0
2011-07-19 12:25:00,39.61,39.62,39.58,39.59,46000.0,39.2592,39.2691,39.2295,39.2394,46000.0
2011-07-19 12:30:00,39.6,39.71,39.59,39.7,35600.0,39.2493,39.3583,39.2394,39.3484,35600.0
2011-07-19 12:35:00,39.7,39.72,39.66,39.68,65600.0,39.3484,39.3682,39.3088,39.3286,65600.0
2011-07-19 12:40:00,39.68,39.69,39.62,39.67,76400.0,39.3286,39.3385,39.2691,39.3187,76400.0
2011-07-19 12:45:00,39.67,39.68,39.6,39.66,27200.0,39.3187,39.3286,39.2493,39.3088,27200.0
2011-07-19 12:50:00,39.63,39.68,39.63,39.66,64000.0,39.279,39.3286,39.279,39.3088,64000.0
2011-07-19 12:55:00,39.65,39.66,39.61,39.66,54000.0,39.2989,39.3088,39.2592,39.3088,54000.0
2011-07-19 13:00:00,39.68,39.69,39.55,39.59,34800.0,39.3286,39.3385,39.1998,39.2394,34800.0
2011-07-19 13:05:00,39.59,39.6,39.56,39.58,16800.0,39.2394,39.2493,39.2097,39.2295,16800.0
2011-07-19 13:10:00,39.57,39.59,39.52,39.56,36000.0,39.2196,39.2394,39.17,39.2097,36000.0
2011-07-19 13:15:00,39.55,39.62,39.55,39.62,20000.0,39.1998,39.2691,39.1998,39.2691,20000.0
2011-07-19 13:20:00,39.6,39.62,39.58,39.6,19600.0,39.2493,39.2691,39.2295,39.2493,19600.0
2011-07-19 13:25:00,39.61,39.77,39.59,39.74,173600.0,39.2592,39.4178,39.2394,39.3881,173600.0
2011-07-19 13:30:00,39.76,39.8,39.69,39.76,68800.0,39.4079,39.4475,39.3385,39.4079,68800.0
2011-07-19 13:35:00,39.77,39.81,39.68,39.79,70000.0,39.4178,39.4575,39.3286,39.4376,70000.0
2011-07-19 13:40:00,39.8,39.88,39.77,39.86,71200.0,39.4475,39.5268,39.4178,39.507,71200.0
2011-07-19 13:45:00,39.83,39.88,39.8,39.84,52800.0,39.4773,39.5268,39.4475,39.4872,52800.0
2011-07-19 13:50:00,39.83,39.91,39.81,39.87,88800.0,39.4773,39.5566,39.4575,39.5169,88800.0
2011-07-19 13:55:00,39.88,39.93,39.86,39.9,46000.0,39.5268,39.5764,39.507,39.5467,46000.0
2011-07-19 14:00:00,39.91,39.91,39.81,39.83,80000.0,39.5566,39.5566,39.4575,39.4773,80000.0
2011-07-19 14:05:00,39.84,39.94,39.83,39.93,82800.0,39.4872,39.5863,39.4773,39.5764,82800.0
2011-07-19 14:10:00,39.93,39.95,39.9,39.93,63600.0,39.5764,39.5962,39.5467,39.5764,63600.0
2011-07-19 14:15:00,39.94,39.98,39.93,39.97,78000.0,39.5863,39.6259,39.5764,39.616,78000.0
2011-07-19 14:20:00,39.96,39.98,39.9,39.92,70800.0,39.6061,39.6259,39.5467,39.5665,70800.0
2011-07-19 14:25:00,39.95,39.99,39.93,39.95,80800.0,39.5962,39.6359,39.5764,39.5962,80800.0
2011-07-19 14:30:00,39.98,39.99,39.96,39.98,87600.0,39.6259,39.6359,39.6061,39.6259,87600.0
2011-07-19 14:35:00,39.95,40.0,39.94,39.99,51200.0,39.5962,39.6458,39.5863,39.6359,51200.0
2011-07-19 14:40:00,39.98,40.03,39.96,39.99,150000.0,39.6259,39.6755,39.6061,39.6359,150000.0
2011-07-19 14:45:00,39.99,39.99,39.93,39.94,80000.0,39.6359,39.6359,39.5764,39.5863,80000.0
2011-07-19 14:50:00,39.94,40.0,39.92,39.93,66000.0,39.5863,39.6458,39.5665,39.5764,66000.0
2011-07-19 14:55:00,39.92,39.94,39.86,39.92,83600.0,39.5665,39.5863,39.507,39.5665,83600.0
2011-07-19 15:00:00,39.92,39.93,39.88,39.91,35200.0,39.5665,39.5764,39.5268,39.5566,35200.0
2011-07-19 15:05:00,39.92,39.93,39.79,39.79,73600.0,39.5665,39.5764,39.4376,39.4376,73600.0
2011-07-19 15:10:00,39.8,39.82,39.73,39.76,157200.0,39.4475,39.4674,39.3782,39.4079,157200.0
2011-07-19 15:15:00,39.76,39.79,39.74,39.76,72400.0,39.4079,39.4376,39.3881,39.4079,72400.0
2011-07-19 15:20:00,39.76,39.82,39.75,39.81,60800.0,39.4079,39.4674,39.398,39.4575,60800.0
2011-07-19 15:25:00,39.8,39.81,39.75,39.75,50400.0,39.4475,39.4575,39.398,39.398,50400.0
2011-07-19 15:30:00,39.77,39.77,39.73,39.77,99600.0,39.4178,39.4178,39.3782,39.4178,99600.0
2011-07-19 15:35:00,39.76,39.82,39.71,39.82,74800.0,39.4079,39.4674,39.3583,39.4674,74800.0
2011-07-19 15:40:00,39.81,39.82,39.77,39.79,91600.0,39.4575,39.4674,39.4178,39.4376,91600.0
2011-07-19 15:45:00,39.79,39.85,39.75,39.77,160800.0,39.4376,39.4971,39.398,39.4178,160800.0
2011-07-19 15:50:00,39.78,39.81,39.75,39.75,143200.0,39.4277,39.4575,39.398,39.398,143200.0
2011-07-19 15:55:00,39.76,39.84,39.75,39.81,340800.0,39.4079,39.4872,39.398,39.4575,340800.0
2011-07-20 09:30:00,40.02,40.02,39.51,39.56,268000.0,39.6656,39.6656,39.1601,39.2097,268000.0
2011-07-20 09:35:00,39.61,39.61,39.42,39.55,169600.0,39.2592,39.2592,39.0709,39.1998,169600.0
2011-07-20 09:40:00,39.6,39.6,39.05,39.11,258000.0,39.2493,39.2493,38.7042,38.7637,258000.0
2011-07-20 09:45:00,39.1,39.19,38.85,38.87,305200.0,38.7537,38.8429,38.506,38.5258,305200.0
2011-07-20 09:50:00,38.87,39.14,38.85,39.11,226400.0,38.5258,38.7934,38.506,38.7637,226400.0
2011-07-20 09:55:00,39.08,39.23,39.08,39.23,148400.0,38.7339,38.8826,38.7339,38.8826,148400.0
2011-07-20 10:00:00,39.21,39.52,39.18,39.31,203200.0,38.8628,39.17,38.833,38.9619,203200.0
2011-07-20 10:05:00,39.33,39.37,39.22,39.23,105600.0,38.9817,39.0213,38.8727,38.8826,105600.0
2011-07-20 10:10:00,39.24,39.26,39.19,39.19,69200.0,38.8925,38.9123,38.8429,38.8429,69200.0
2011-07-20 10:15:00,39.25,39.27,39.11,39.11,169200.0,38.9024,38.9222,38.7637,38.7637,169200.0
2011-07-20 10:20:00,39.12,39.15,39.02,39.02,102000.0,38.7736,38.8033,38.6744,38.6744,102000.0
2011-07-20 10:25:00,39.05,39.05,38.95,38.97,161600.0,38.7042,38.7042,38.6051,38.6249,161600.0
2011-07-20 10:30:00,38.96,39.21,38.94,39.21,115600.0,38.615,38.8628,38.5952,38.8628,115600.0
2011-07-20 10:35:00,39.21,39.31,39.21,39.3,44000.0,38.8628,38.9619,38.8628,38.952,44000.0
2011-07-20 10:40:00,39.3,39.31,39.16,39.2,59200.0,38.952,38.9619,38.8132,38.8529,59200.0
2011-07-20 10:45:00,39.18,39.22,39.11,39.13,37600.0,38.833,38.8727,38.7637,38.7835,37600.0
2011-07-20 10:50:00,39.1,39.15,39.05,39.09,75200.0,38.7537,38.8033,38.7042,38.7438,75200.0
2011-07-20 10:55:00,39.09,39.12,39.02,39.04,76000.0,38.7438,38.7736,38.6744,38.6943,76000.0
2011-07-20 11:00:00,39.02,39.12,39.02,39.11,50800.0,38.6744,38.7736,38.6744,38.7637,50800.0
2011-07-20 11:05:00,39.12,39.2,39.07,39.17,51600.0,38.7736,38.8529,38.724,38.8231,51600.0
2011-07-20 11:10:00,39.16,39.19,39.02,39.05,87200.0,38.8132,38.8429,38.6744,38.7042,87200.0
2011-07-20 11:15:00,39.05,39.06,38.98,38.99,44400.0,38.7042,38.7141,38.6348,38.6447,44400.0
2011-07-20 11:20:00,39.0,39.06,38.95,38.97,28000.0,38.6546,38.7141,38.6051,38.6249,28000.0
2011-07-20 11:25:00,38.96,38.99,38.87,38.87,43600.0,38.615,38.6447,38.5258,38.5258,43600.0
2011-07-20 11:30:00,38.87,38.87,38.7,38.77,105600.0,38.5258,38.5258,38.3573,38.4267,105600.0
2011-07-20 11:35:00,38.77,38.83,38.63,38.66,126800.0,38.4267,38.4861,38.2879,38.3176,126800.0
2011-07-20 11:40:00,38.67,38.73,38.65,38.72,97200.0,38.3275,38.387,38.3077,38.3771,97200.0
2011-07-20 11:45:00,38.7,38.7,38.48,38.5,92800.0,38.3573,38.3573,38.1392,38.1591,92800.0
2011-07-20 11:50:00,38.49,38.52,38.42,38.44,130000.0,38.1491,38.1789,38.0798,38.0996,130000.0
2011-07-20 11:55:00,38.44,38.51,38.35,38.47,95200.0,38.0996,38.169,38.0104,38.1293,95200.0
2011-07-20 12:00:00,38.47,38.55,38.46,38.5,64400.0,38.1293,38.2086,38.1194,38.1591,64400.0
2011-07-20 12:05:00,38.52,38.53,38.44,38.48,47600.0,38.1789,38.1888,38.0996,38.1392,47600.0
2011-07-20 12:10:00,38.5,38.6,38.44,38.52,42400.0,38.1591,38.2582,38.0996,38.1789,42400.0
2011-07-20 12:15:00,38.53,38.55,38.4,38.43,69200.0,38.1888,38.2086,38.0599,38.0897,69200.0
2011-07-20 12:20:00,38.47,38.47,38.42,38.42,14000.0,38.1293,38.1293,38.0798,38.0798,14000.0
2011-07-20 12:25:00,38.43,38.51,38.43,38.45,44400.0,38.0897,38.169,38.0897,38.1095,44400.0
2011-07-20 12:30:00,38.46,38.52,38.44,38.52,34800.0,38.1194,38.1789,38.0996,38.1789,34800.0
2011-07-20 12:35:00,38.53,38.55,38.49,38.52,49200.0,38.1888,38.2086,38.1491,38.1789,49200.0
2011-07-20 12:40:00,38.52,38.6,38.52,38.57,66400.0,38.1789,38.2582,38.1789,38.2284,66400.0
2011-07-20 12:45:00,38.59,38.63,38.56,38.57,44400.0,38.2483,38.2879,38.2185,38.2284,44400.0
2011-07-20 12:50:00,38.59,38.63,38.56,38.63,31600.0,38.2483,38.2879,38.2185,38.2879,31600.0
2011-07-20 12:55:00,38.63,38.64,38.58,38.64,43600.0,38.2879,38.2978,38.2383,38.2978,43600.0
2011-07-20 13:00:00,38.63,38.7,38.6,38.7,20000.0,38.2879,38.3573,38.2582,38.3573,20000.0
2011-07-20 13:05:00,38.72,38.72,38.64,38.68,37200.0,38.3771,38.3771,38.2978,38.3375,37200.0
2011-07-20 13:10:00,38.68,38.77,38.67,38.74,87200.0,38.3375,38.4267,38.3275,38.3969,87200.0
2011-07-20 13:15:00,38.73,38.79,38.73,38.75,44000.0,38.387,38.4465,38.387,38.4068,44000.0
2011-07-20 13:20:00,38.75,38.8,38.74,38.79,31600.0,38.4068,38.4564,38.3969,38.4465,31600.0
2011-07-20 13:25:00,38.78,38.78,38.71,38.74,76000.0,38.4366,38.4366,38.3672,38.3969,76000.0
2011-07-20 13:30:00,38.74,38.76,38.68,38.7,79200.0,38.3969,38.4168,38.3375,38.3573,79200.0
2011-07-20 13:35:00,38.7,38.77,38.67,38.75,83600.0,38.3573,38.4267,38.3275,38.4068,83600.0
2011-07-20 13:40:00,38.75,38.76,38.65,38.67,78400.0,38.4068,38.4168,38.3077,38.3275,78400.0
2011-07-20 13:45:00,38.67,38.67,38.63,38.65,193200.0,38.3275,38.3275,38.2879,38.3077,193200.0
2011-07-20 13:50:00,38.65,38.67,38.63,38.65,258400.0,38.3077,38.3275,38.2879,38.3077,258400.0
2011-07-20 13:55:00,38.66,38.79,38.66,38.77,145600.0,38.3176,38.4465,38.3176,38.4267,145600.0
2011-07-20 14:00:00,38.77,38.81,38.75,38.79,40000.0,38.4267,38.4663,38.4068,38.4465,40000.0
2011-07-20 14:05:00,38.79,38.8,38.72,38.79,80000.0,38.4465,38.4564,38.3771,38.4465,80000.0
2011-07-20 14:10:00,38.8,38.83,38.77,38.77,42000.0,38.4564,38.4861,38.4267,38.4267,42000.0
2011-07-20 14:15:00,38.77,38.81,38.75,38.8,79200.0,38.4267,38.4663,38.4068,38.4564,79200.0
2011-07-20 14:20:00,38.8,38.81,38.76,38.76,44400.0,38.4564,38.4663,38.4168,38.4168,44400.0
2011-07-20 14:25:00,38.75,38.79,38.73,38.75,78000.0,38.4068,38.4465,38.387,38.4068,78000.0
2011-07-20 14:30:00,38.76,38.76,38.68,38.72,198400.0,38.4168,38.4168,38.3375,38.3771,198400.0
2011-07-20 14:35:00,38.72,38.79,38.7,38.78,74800.0,38.3771,38.4465,38.3573,38.4366,74800.0
2011-07-20 14:40:00,38.77,38.81,38.76,38.78,28800.0,38.4267,38.4663,38.4168,38.4366,28800.0
2011-07-20 14:45:00,38.77,38.77,38.71,38.71,84400.0,38.4267,38.4267,38.3672,38.3672,84400.0
2011-07-20 14:50:00,38.72,38.78,38.7,38.75,111200.0,38.3771,38.4366,38.3573,38.4068,111200.0
2011-07-20 14:55:00,38.75,38.77,38.73,38.76,50800.0,38.4068,38.4267,38.387,38.4168,50800.0
2011-07-20 15:00:00,38.76,38.77,38.72,38.72,55200.0,38.4168,38.4267,38.3771,38.3771,55200.0
2011-07-20 15:05:00,38.72,38.79,38.72,38.78,43200.0,38.3771,38.4465,38.3771,38.4366,43200.0
2011-07-20 15:10:00,38.78,38.81,38.75,38.77,56400.0,38.4366,38.4663,38.4068,38.4267,56400.0
2011-07-20 15:15:00,38.77,38.79,38.72,38.72,44800.0,38.4267,38.4465,38.3771,38.3771,44800.0
2011-07-20 15:20:00,38.73,38.75,38.63,38.65,80800.0,38.387,38.4068,38.2879,38.3077,80800.0
2011-07-20 15:25:00,38.65,38.68,38.61,38.65,104800.0,38.3077,38.3375,38.2681,38.3077,104800.0
2011-07-20 15:30:00,38.65,38.69,38.63,38.67,68800.0,38.3077,38.3474,38.2879,38.3275,68800.0
2011-07-20 15:35:00,38.66,38.74,38.66,38.74,88800.0,38.3176,38.3969,38.3176,38.3969,88800.0
2011-07-20 15:40:00,38.75,38.76,38.69,38.69,103600.0,38.4068,38.4168,38.3474,38.3474,103600.0
2011-07-20 15:45:00,38.68,38.72,38.68,38.71,130000.0,38.3375,38.3771,38.3375,38.3672,130000.0
2011-07-20 15:50:00,38.7,38.75,38.68,38.74,112000.0,38.3573,38.4068,38.3375,38.3969,112000.0
2011-07-20 15:55:00,38.74,38.76,38.69,38.71,190400.0,38.3969,38.4168,38.3474,38.3672,190400.0
2011-07-21 09:30:00,38.47,38.61,38.09,38.2,248800.0,38.1293,38.2681,37.7527,37.8617,248800.0
2011-07-21 09:35:00,38.2,38.2,37.82,37.91,192800.0,37.8617,37.8617,37.4851,37.5743,192800.0
2011-07-21 09:40:00,37.92,38.1,37.91,37.97,195600.0,37.5842,37.7626,37.5743,37.6337,195600.0
2011-07-21 09:45:00,37.97,38.02,37.9,38.0,188400.0,37.6337,37.6833,37.5644,37.6635,188400.0
2011-07-21 09:50:00,38.0,38.14,37.96,38.1,161200.0,37.6635,37.8022,37.6238,37.7626,161200.0
2011-07-21 09:55:00,38.09,38.17,38.04,38.17,70400.0,37.7527,37.832,37.7031,37.832,70400.0
2011-07-21 10:00:00,38.1,38.35,38.1,38.35,136400.0,37.7626,38.0104,37.7626,38.0104,136400.0
2011-07-21 10:05:00,38.38,38.43,38.32,38.38,78400.0,38.0401,38.0897,37.9806,38.0401,78400.0
2011-07-21 10:10:00,38.42,38.43,38.3,38.38,107600.0,38.0798,38.0897,37.9608,38.0401,107600.0
2011-07-21 10:15:00,38.4,38.42,38.32,38.38,115600.0,38.0599,38.0798,37.9806,38.0401,115600.0
2011-07-21 10:20:00,38.37,38.52,38.34,38.49,47600.0,38.0302,38.1789,38.0005,38.1491,47600.0
2011-07-21 10:25:00,38.5,38.6,38.5,38.58,64000.0,38.1591,38.2582,38.1591,38.2383,64000.0
2011-07-21 10:30:00,38.56,38.61,38.52,38.55,59200.0,38.2185,38.2681,38.1789,38.2086,59200.0
2011-07-21 10:35:00,38.59,38.6,38.42,38.42,77200.0,38.2483,38.2582,38.0798,38.0798,77200.0
2011-07-21 10:40:00,38.43,38.45,38.25,38.32,110800.0,38.0897,38.1095,37.9113,37.9806,110800.0
2011-07-21 10:45:00,38.33,38.36,38.31,38.36,36800.0,37.9906,38.0203,37.9707,38.0203,36800.0
2011-07-21 10:50:00,38.36,38.51,38.36,38.48,40800.0,38.0203,38.169,38.0203,38.1392,40800.0
2011-07-21 10:55:00,38.47,38.47,38.35,38.35,57600.0,38.1293,38.1293,38.0104,38.0104,57600.0
2011-07-21 11:00:00,38.37,38.42,38.37,38.38,49600.0,38.0302,38.0798,38.0302,38.0401,49600.0
2011-07-21 11:05:00,38.38,38.41,38.35,38.38,65600.0,38.0401,38.0699,38.0104,38.0401,65600.0
2011-07-21 11:10:00,38.37,38.4,38.36,38.37,80400.0,38.0302,38.0599,38.0203,38.0302,80400.0
2011-07-21 11:15:00,38.37,38.38,38.33,38.34,35600.0,38.0302,38.0401,37.9906,38.0005,35600.0
2011-07-21 11:20:00,38.34,38.34,38.11,38.15,120400.0,38.0005,38.0005,37.7725,37.8122,120400.0
2011-07-21 11:25:00,38.15,38.15,38.06,38.12,44800.0,37.8122,37.8122,37.723,37.7824,44800.0
2011-07-21 11:30:00,38.12,38.15,38.01,38.01,68800.0,37.7824,37.8122,37.6734,37.6734,68800.0
2011-07-21 11:35:00,38.03,38.06,37.98,37.98,68400.0,37.6932,37.723,37.6437,37.6437,68400.0
2011-07-21 11:40:00,37.98,38.0,37.88,37.89,71600.0,37.6437,37.6635,37.5445,37.5545,71600.0
2011-07-21 11:45:00,37.89,37.89,37.76,37.77,99200.0,37.5545,37.5545,37.4256,37.4355,99200.0
2011-07-21 11:50:00,37.76,37.79,37.75,37.75,88800.0,37.4256,37.4553,37.4157,37.4157,88800.0
2011-07-21 11:55:00,37.75,37.75,37.64,37.68,220000.0,37.4157,37.4157,37.3067,37.3463,220000.0
2011-07-21 12:00:00,37.68,37.75,37.68,37.7,111600.0,37.3463,37.4157,37.3463,37.3661,111600.0
2011-07-21 12:05:00,37.7,37.73,37.67,37.69,98800.0,37.3661,37.3959,37.3364,37.3562,98800.0
2011-07-21 12:10:00,37.7,37.7,37.47,37.47,234400.0,37.3661,37.3661,37.1382,37.1382,234400.0
2011-07-21 12:15:00,37.47,37.52,37.27,37.3,316800.0,37.1382,37.1877,36.9399,36.9697,316800.0
2011-07-21 12:20:00,37.3,37.39,37.26,37.36,151600.0,36.9697,37.0589,36.93,37.0291,151600.0
2011-07-21 12:25:00,37.36,37.45,37.31,37.35,178800.0,37.0291,37.1184,36.9796,37.0192,178800.0
2011-07-21 12:30:00,37.35,37.36,37.19,37.28,182800.0,37.0192,37.0291,36.8607,36.9499,182800.0
2011-07-21 12:35:00,37.28,37.32,37.18,37.23,154000.0,36.9499,36.9895,36.8507,36.9003,154000.0
2011-07-21 12:40:00,37.23,37.56,37.23,37.56,147600.0,36.9003,37.2274,36.9003,37.2274,147600.0
2011-07-21 12:45:00,37.55,37.58,37.48,37.51,216000.0,37.2175,37.2472,37.1481,37.1778,216000.0
2011-07-21 12:50:00,37.5,37.5,37.17,37.22,227600.0,37.1679,37.1679,36.8408,36.8904,227600.0
2011-07-21 12:55:00,37.21,37.23,36.98,37.02,306000.0,36.8805,36.9003,36.6525,36.6922,306000.0
2011-07-21 13:00:00,37.02,37.17,36.98,37.15,246400.0,36.6922,36.8408,36.6525,36.821,246400.0
2011-07-21 13:05:00,37.15,37.2,37.04,37.2,165600.0,36.821,36.8706,36.712,36.8706,165600.0
2011-07-21 13:10:00,37.2,37.27,37.15,37.18,126400.0,36.8706,36.9399,36.821,36.8507,126400.0
2011-07-21 13:15:00,37.18,37.21,37.18,37.2,56400.0,36.8507,36.8805,36.8507,36.8706,56400.0
2011-07-21 13:20:00,37.2,37.23,37.16,37.2,62000.0,36.8706,36.9003,36.8309,36.8706,62000.0
2011-07-21 13:25:00,37.17,37.26,37.15,37.26,58800.0,36.8408,36.93,36.821,36.93,58800.0
2011-07-21 13:30:00,37.26,37.26,37.17,37.2,106000.0,36.93,36.93,36.8408,36.8706,106000.0
2011-07-21 13:35:00,37.2,37.33,37.19,37.3,100800.0,36.8706,36.9994,36.8607,36.9697,100800.0
2011-07-21 13:40:00,37.31,37.35,37.3,37.34,102000.0,36.9796,37.0192,36.9697,37.0093,102000.0
2011-07-21 13:45:00,37.34,37.35,37.27,37.33,54400.0,37.0093,37.0192,36.9399,36.9994,54400.0
2011-07-21 13:50:00,37.33,37.37,37.27,37.32,70800.0,36.9994,37.0391,36.9399,36.9895,70800.0
2011-07-21 13:55:00,37.31,37.36,37.28,37.36,50800.0,36.9796,37.0291,36.9499,37.0291,50800.0
2011-07-21 14:00:00,37.37,37.41,37.28,37.29,107600.0,37.0391,37.0787,36.9499,36.9598,107600.0
2011-07-21 14:05:00,37.28,37.3,37.13,37.16,208800.0,36.9499,36.9697,36.8012,36.8309,208800.0
2011-07-21 14:10:00,37.15,37.19,37.02,37.07,138400.0,36.821,36.8607,36.6922,36.7417,138400.0
2011-07-21 14:15:00,37.05,37.15,37.04,37.05,91200.0,36.7219,36.821,36.712,36.7219,91200.0
2011-07-21 14:20:00,37.03,37.13,37.0,37.07,98800.0,36.7021,36.8012,36.6723,36.7417,98800.0
2011-07-21 14:25:00,37.06,37.16,37.04,37.1,98800.0,36.7318,36.8309,36.712,36.7715,98800.0
2011-07-21 14:30:00,37.11,37.13,37.07,37.09,126400.0,36.7814,36.8012,36.7417,36.7615,126400.0
2011-07-21 14:35:00,37.1,37.13,37.06,37.11,205200.0,36.7715,36.8012,36.7318,36.7814,205200.0
2011-07-21 14:40:00,37.1,37.13,37.04,37.07,246000.0,36.7715,36.8012,36.712,36.7417,246000.0
2011-07-21 14:45:00,37.07,37.07,36.9,36.93,331200.0,36.7417,36.7417,36.5732,36.603,331200.0
2011-07-21 14:50:00,36.95,36.98,36.88,36.95,277600.0,36.6228,36.6525,36.5534,36.6228,277600.0
2011-07-21 14:55:00,36.95,36.95,36.79,36.8,277600.0,36.6228,36.6228,36.4642,36.4741,277600.0
2011-07-21 15:00:00,36.8,36.88,36.66,36.72,346800.0,36.4741,36.5534,36.3353,36.3948,346800.0
2011-07-21 15:05:00,36.7,36.85,36.68,36.78,259600.0,36.375,36.5237,36.3552,36.4543,259600.0
2011-07-21 15:10:00,36.79,36.82,36.69,36.7,262800.0,36.4642,36.4939,36.3651,36.375,262800.0
2011-07-21 15:15:00,36.69,36.72,36.6,36.68,308800.0,36.3651,36.3948,36.2759,36.3552,308800.0
2011-07-21 15:20:00,36.68,36.73,36.57,36.66,385200.0,36.3552,36.4047,36.2461,36.3353,385200.0
2011-07-21 15:25:00,36.68,36.73,36.64,36.66,185200.0,36.3552,36.4047,36.3155,36.3353,185200.0
2011-07-21 15:30:00,36.67,36.81,36.6,36.74,538800.0,36.3453,36.484,36.2759,36.4146,538800.0
2011-07-21 15:35:00,36.74,36.77,36.65,36.65,236000.0,36.4146,36.4444,36.3254,36.3254,236000.0
2011-07-21 15:40:00,36.66,36.74,36.62,36.74,332000.0,36.3353,36.4146,36.2957,36.4146,332000.0
2011-07-21 15:45:00,36.75,36.81,36.73,36.77,324400.0,36.4246,36.484,36.4047,36.4444,324400.0
2011-07-21 15:50:00,36.77,36.85,36.76,36.79,426000.0,36.4444,36.5237,36.4345,36.4642,426000.0
2011-07-21 15:55:00,36.77,36.83,36.73,36.79,571200.0,36.4444,36.5038,36.4047,36.4642,571200.0
2011-07-22 09:30:00,36.98,37.16,36.81,37.15,265600.0,36.6525,36.8309,36.484,36.821,265600.0
2011-07-22 09:35:00,37.15,37.25,36.93,37.02,239600.0,36.821,36.9201,36.603,36.6922,239600.0
2011-07-22 09:40:00,37.02,37.21,37.02,37.2,226800.0,36.6922,36.8805,36.6922,36.8706,226800.0
2011-07-22 09:45:00,37.21,37.33,37.02,37.14,418400.0,36.8805,36.9994,36.6922,36.8111,418400.0
2011-07-22 09:50:00,37.12,37.14,37.02,37.13,268000.0,36.7913,36.8111,36.6922,36.8012,268000.0
2011-07-22 09:55:00,37.13,37.13,36.96,36.96,232000.0,36.8012,36.8012,36.6327,36.6327,232000.0
2011-07-22 10:00:00,36.96,37.03,36.81,37.01,292000.0,36.6327,36.7021,36.484,36.6822,292000.0
2011-07-22 10:05:00,37.01,37.05,36.93,36.95,119200.0,36.6822,36.7219,36.603,36.6228,119200.0
2011-07-22 10:10:00,36.96,37.11,36.96,37.04,128400.0,36.6327,36.7814,36.6327,36.712,128400.0
2011-07-22 10:15:00,37.03,37.04,36.9,36.98,129600.0,36.7021,36.712,36.5732,36.6525,129600.0
2011-07-22 10:20:00,37.0,37.07,36.95,36.98,127200.0,36.6723,36.7417,36.6228,36.6525,127200.0
2011-07-22 10:25:00,36.98,37.15,36.98,37.1,128400.0,36.6525,36.821,36.6525,36.7715,128400.0
2011-07-22 10:30:00,37.1,37.2,37.1,37.13,146800.0,36.7715,36.8706,36.7715,36.8012,146800.0
2011-07-22 10:35:00,37.11,37.22,37.08,37.19,95600.0,36.7814,36.8904,36.7516,36.8607,95600.0
2011-07-22 10:40:00,37.18,37.22,37.12,37.16,150400.0,36.8507,36.8904,36.7913,36.8309,150400.0
2011-07-22 10:45:00,37.15,37.2,37.12,37.15,133200.0,36.821,36.8706,36.7913,36.821,133200.0
2011-07-22 10:50:00,37.15,37.21,37.13,37.16,56800.0,36.821,36.8805,36.8012,36.8309,56800.0
2011-07-22 10:55:00,37.17,37.23,37.16,37.23,45600.0,36.8408,36.9003,36.8309,36.9003,45600.0
2011-07-22 11:00:00,37.22,37.27,37.22,37.24,65600.0,36.8904,36.9399,36.8904,36.9102,65600.0
2011-07-22 11:05:00,37.24,37.27,37.15,37.22,88800.0,36.9102,36.9399,36.821,36.8904,88800.0
2011-07-22 11:10:00,37.2,37.43,37.2,37.4,109600.0,36.8706,37.0985,36.8706,37.0688,109600.0
2011-07-22 11:15:00,37.42,37.51,37.39,37.4,170800.0,37.0886,37.1778,37.0589,37.0688,170800.0
2011-07-22 11:20:00,37.4,37.42,37.29,37.32,73600.0,37.0688,37.0886,36.9598,36.9895,73600.0
2011-07-22 11:25:00,37.33,37.35,37.27,37.3,98000.0,36.9994,37.0192,36.9399,36.9697,98000.0
2011-07-22 11:30:00,37.31,37.35,37.3,37.35,83600.0,36.9796,37.0192,36.9697,37.0192,83600.0
2011-07-22 11:35:00,37.35,37.42,37.33,37.42,45600.0,37.0192,37.0886,36.9994,37.0886,45600.0
2011-07-22 11:40:00,37.44,37.58,37.42,37.58,113200.0,37.1084,37.2472,37.0886,37.2472,113200.0
2011-07-22 11:45:00,37.59,37.59,37.46,37.5,73200.0,37.2571,37.2571,37.1283,37.1679,73200.0
2011-07-22 11:50:00,37.51,37.52,37.45,37.45,64000.0,37.1778,37.1877,37.1184,37.1184,64000.0
2011-07-22 11:55:00,37.47,37.55,37.47,37.52,52000.0,37.1382,37.2175,37.1382,37.1877,52000.0
2011-07-22 12:00:00,37.52,37.57,37.5,37.56,75200.0,37.1877,37.2373,37.1679,37.2274,75200.0
2011-07-22 12:05:00,37.56,37.65,37.56,37.65,120400.0,37.2274,37.3166,37.2274,37.3166,120400.0
2011-07-22 12:10:00,37.64,37.75,37.64,37.75,109200.0,37.3067,37.4157,37.3067,37.4157,109200.0
2011-07-22 12:15:00,37.74,37.75,37.69,37.7,52000.0,37.4058,37.4157,37.3562,37.3661,52000.0
2011-07-22 12:20:00,37.72,37.75,37.7,37.72,90000.0,37.386,37.4157,37.3661,37.386,90000.0
2011-07-22 12:25:00,37.73,37.75,37.72,37.75,114800.0,37.3959,37.4157,37.386,37.4157,114800.0
2011-07-22 12:30:00,37.76,37.76,37.73,37.76,64400.0,37.4256,37.4256,37.3959,37.4256,64400.0
2011-07-22 12:35:00,37.76,37.77,37.7,37.71,56800.0,37.4256,37.4355,37.3661,37.376,56800.0
2011-07-22 12:40:00,37.7,37.74,37.7,37.73,91200.0,37.3661,37.4058,37.3661,37.3959,91200.0
2011-07-22 12:45:00,37.73,37.76,37.73,37.76,20400.0,37.3959,37.4256,37.3959,37.4256,20400.0
2011-07-22 12:50:00,37.77,37.83,37.77,37.79,56400.0,37.4355,37.495,37.4355,37.4553,56400.0
2011-07-22 12:55:00,37.79,37.85,37.79,37.83,66400.0,37.4553,37.5148,37.4553,37.495,66400.0
2011-07-22 13:00:00,37.84,37.85,37.79,37.84,47200.0,37.5049,37.5148,37.4553,37.5049,47200.0
2011-07-22 13:05:00,37.83,37.85,37.8,37.85,104000.0,37.495,37.5148,37.4653,37.5148,104000.0
2011-07-22 13:10:00,37.84,37.86,37.82,37.86,54400.0,37.5049,37.5247,37.4851,37.5247,54400.0
2011-07-22 13:15:00,37.86,37.86,37.84,37.86,26400.0,37.5247,37.5247,37.5049,37.5247,26400.0
2011-07-22 13:20:00,37.86,37.86,37.75,37.77,41600.0,37.5247,37.5247,37.4157,37.4355,41600.0
2011-07-22 13:25:00,37.78,37.8,37.76,37.78,35200.0,37.4454,37.4653,37.4256,37.4454,35200.0
2011-07-22 13:30:00,37.77,37.83,37.76,37.83,66000.0,37.4355,37.495,37.4256,37.495,66000.0
2011-07-22 13:35:00,37.83,37.84,37.77,37.81,32400.0,37.495,37.5049,37.4355,37.4752,32400.0
2011-07-22 13:40:00,37.8,37.83,37.8,37.81,43200.0,37.4653,37.495,37.4653,37.4752,43200.0
2011-07-22 13:45:00,37.81,37.83,37.78,37.79,34400.0,37.4752,37.495,37.4454,37.4553,34400.0
2011-07-22 13:50:00,37.8,37.85,37.79,37.84,33200.0,37.4653,37.5148,37.4553,37.5049,33200.0
2011-07-22 13:55:00,37.85,37.87,37.85,37.85,37600.0,37.5148,37.5346,37.5148,37.5148,37600.0
2011-07-22 14:00:00,37.86,37.86,37.82,37.82,41600.0,37.5247,37.5247,37.4851,37.4851,41600.0
2011-07-22 14:05:00,37.81,37.81,37.76,37.81,50800.0,37.4752,37.4752,37.4256,37.4752,50800.0
2011-07-22 14:10:00,37.81,37.82,37.8,37.81,31200.0,37.4752,37.4851,37.4653,37.4752,31200.0
2011-07-22 14:15:00,37.82,37.86,37.82,37.85,46400.0,37.4851,37.5247,37.4851,37.5148,46400.0
2011-07-22 14:20:00,37.86,37.93,37.85,37.92,147600.0,37.5247,37.5941,37.5148,37.5842,147600.0
2011-07-22 14:25:00,37.93,37.98,37.93,37.93,90400.0,37.5941,37.6437,37.5941,37.5941,90400.0
2011-07-22 14:30:00,37.93,37.98,37.93,37.94,38000.0,37.5941,37.6437,37.5941,37.604,38000.0
2011-07-22 14:35:00,37.94,37.94,37.9,37.91,31200.0,37.604,37.604,37.5644,37.5743,31200.0
2011-07-22 14:40:00,37.9,37.96,37.9,37.91,61600.0,37.5644,37.6238,37.5644,37.5743,61600.0
2011-07-22 14:45:00,37.92,37.94,37.88,37.9,53600.0,37.5842,37.604,37.5445,37.5644,53600.0
2011-07-22 14:50:00,37.9,37.9,37.82,37.82,57200.0,37.5644,37.5644,37.4851,37.4851,57200.0
2011-07-22 14:55:00,37.83,37.83,37.74,37.75,98800.0,37.495,37.495,37.4058,37.4157,98800.0
2011-07-22 15:00:00,37.75,37.78,37.74,37.74,78000.0,37.4157,37.4454,37.4058,37.4058,78000.0
2011-07-22 15:05:00,37.74,37.74,37.64,37.64,144800.0,37.4058,37.4058,37.3067,37.3067,144800.0
2011-07-22 15:10:00,37.64,37.68,37.58,37.6,121600.0,37.3067,37.3463,37.2472,37.267,121600.0
2011-07-22 15:15:00,37.6,37.66,37.6,37.65,42800.0,37.267,37.3265,37.267,37.3166,42800.0
2011-07-22 15:20:00,37.65,37.68,37.62,37.68,40000.0,37.3166,37.3463,37.2868,37.3463,40000.0
2011-07-22 15:25:00,37.67,37.68,37.62,37.62,57600.0,37.3364,37.3463,37.2868,37.2868,57600.0
2011-07-22 15:30:00,37.62,37.63,37.53,37.54,112800.0,37.2868,37.2968,37.1976,37.2076,112800.0
2011-07-22 15:35:00,37.56,37.58,37.53,37.56,62800.0,37.2274,37.2472,37.1976,37.2274,62800.0
2011-07-22 15:40:00,37.56,37.58,37.51,37.58,98000.0,37.2274,37.2472,37.1778,37.2472,98000.0
2011-07-22 15:45:00,37.59,37.64,37.58,37.63,115600.0,37.2571,37.3067,37.2472,37.2968,115600.0
2011-07-22 15:50:00,37.63,37.63,37.52,37.54,150400.0,37.2968,37.2968,37.1877,37.2076,150400.0
2011-07-22 15:55:00,37.54,37.62,37.53,37.59,317600.0,37.2076,37.2868,37.1976,37.2571,317600.0
2011-07-25 09:30:00,37.18,37.46,37.18,37.33,160400.0,36.8507,37.1283,36.8507,36.9994,160400.0
2011-07-25 09:35:00,37.33,37.45,37.28,37.41,88400.0,36.9994,37.1184,36.9499,37.0787,88400.0
2011-07-25 09:40:00,37.45,37.57,37.41,37.54,74400.0,37.1184,37.2373,37.0787,37.2076,74400.0
2011-07-25 09:45:00,37.55,37.81,37.46,37.66,190800.0,37.2175,37.4752,37.1283,37.3265,190800.0
2011-07-25 09:50:00,37.66,37.72,37.55,37.58,170800.0,37.3265,37.386,37.2175,37.2472,170800.0
2011-07-25 09:55:00,37.58,37.68,37.54,37.65,90800.0,37.2472,37.3463,37.2076,37.3166,90800.0
2011-07-25 10:00:00,37.64,37.66,37.62,37.63,52400.0,37.3067,37.3265,37.2868,37.2968,52400.0
2011-07-25 10:05:00,37.63,37.67,37.56,37.66,84400.0,37.2968,37.3364,37.2274,37.3265,84400.0
2011-07-25 10:10:00,37.65,37.72,37.63,37.68,59600.0,37.3166,37.386,37.2968,37.3463,59600.0
2011-07-25 10:15:00,37.67,37.9,37.67,37.85,130800.0,37.3364,37.5644,37.3364,37.5148,130800.0
2011-07-25 10:20:00,37.85,37.9,37.82,37.88,69600.0,37.5148,37.5644,37.4851,37.5445,69600.0
2011-07-25 10:25:00,37.88,37.91,37.76,37.77,80800.0,37.5445,37.5743,37.4256,37.4355,80800.0
2011-07-25 10:30:00,37.78,37.78,37.65,37.66,125200.0,37.4454,37.4454,37.3166,37.3265,125200.0
2011-07-25 10:35:00,37.65,37.74,37.58,37.68,130800.0,37.3166,37.4058,37.2472,37.3463,130800.0
2011-07-25 10:40:00,37.69,37.84,37.66,37.76,84000.0,37.3562,37.5049,37.3265,37.4256,84000.0
2011-07-25 10:45:00,37.77,37.85,37.76,37.82,61200.0,37.4355,37.5148,37.4256,37.4851,61200.0
2011-07-25 10:50:00,37.81,37.83,37.75,37.78,67600.0,37.4752,37.495,37.4157,37.4454,67600.0
2011-07-25 10:55:00,37.79,37.79,37.72,37.76,57200.0,37.4553,37.4553,37.386,37.4256,57200.0
2011-07-25 11:00:00,37.76,37.78,37.65,37.76,51200.0,37.4256,37.4454,37.3166,37.4256,51200.0
2011-07-25 11:05:00,37.74,37.74,37.62,37.63,32400.0,37.4058,37.4058,37.2868,37.2968,32400.0
2011-07-25 11:10:00,37.63,37.63,37.52,37.52,24400.0,37.2968,37.2968,37.1877,37.1877,24400.0
2011-07-25 11:15:00,37.52,37.55,37.46,37.46,68800.0,37.1877,37.2175,37.1283,37.1283,68800.0
2011-07-25 11:20:00,37.48,37.55,37.42,37.54,62800.0,37.1481,37.2175,37.0886,37.2076,62800.0
2011-07-25 11:25:00,37.56,37.64,37.55,37.63,19600.0,37.2274,37.3067,37.2175,37.2968,19600.0
2011-07-25 11:30:00,37.62,37.63,37.59,37.61,31600.0,37.2868,37.2968,37.2571,37.2769,31600.0
2011-07-25 11:35:00,37.63,37.63,37.56,37.56,40000.0,37.2968,37.2968,37.2274,37.2274,40000.0
2011-07-25 11:40:00,37.56,37.58,37.51,37.57,27600.0,37.2274,37.2472,37.1778,37.2373,27600.0
2011-07-25 11:45:00,37.57,37.59,37.53,37.54,23200.0,37.2373,37.2571,37.1976,37.2076,23200.0
2011-07-25 11:50:00,37.55,37.6,37.52,37.58,20800.0,37.2175,37.267,37.1877,37.2472,20800.0
2011-07-25 11:55:00,37.58,37.69,37.58,37.67,27200.0,37.2472,37.3562,37.2472,37.3364,27200.0
2011-07-25 12:00:00,37.67,37.76,37.67,37.71,45200.0,37.3364,37.4256,37.3364,37.376,45200.0
2011-07-25 12:05:00,37.71,37.75,37.7,37.75,28800.0,37.376,37.4157,37.3661,37.4157,28800.0
2011-07-25 12:10:00,37.75,37.81,37.74,37.8,31600.0,37.4157,37.4752,37.4058,37.4653,31600.0
2011-07-25 12:15:00,37.8,37.85,37.74,37.75,39600.0,37.4653,37.5148,37.4058,37.4157,39600.0
2011-07-25 12:20:00,37.77,37.85,37.75,37.84,25600.0,37.4355,37.5148,37.4157,37.5049,25600.0
2011-07-25 12:25:00,37.85,37.87,37.82,37.83,49600.0,37.5148,37.5346,37.4851,37.495,49600.0
2011-07-25 12:30:00,37.82,37.85,37.79,37.84,29600.0,37.4851,37.5148,37.4553,37.5049,29600.0
2011-07-25 12:35:00,37.83,37.85,37.81,37.85,18000.0,37.495,37.5148,37.4752,37.5148,18000.0
2011-07-25 12:40:00,37.85,37.87,37.84,37.85,48800.0,37.5148,37.5346,37.5049,37.5148,48800.0
2011-07-25 12:45:00,37.86,37.87,37.82,37.85,34400.0,37.5247,37.5346,37.4851,37.5148,34400.0
2011-07-25 12:50:00,37.85,37.87,37.82,37.84,29600.0,37.5148,37.5346,37.4851,37.5049,29600.0
2011-07-25 12:55:00,37.85,37.87,37.83,37.86,15600.0,37.5148,37.5346,37.495,37.5247,15600.0
2011-07-25 13:00:00,37.85,37.85,37.83,37.85,20400.0,37.5148,37.5148,37.495,37.5148,20400.0
2011-07-25 13:05:00,37.84,37.87,37.83,37.85,29600.0,37.5049,37.5346,37.495,37.5148,29600.0
2011-07-25 13:10:00,37.85,37.85,37.8,37.83,22000.0,37.5148,37.5148,37.4653,37.495,22000.0
2011-07-25 13:15:00,37.83,37.84,37.77,37.8,16400.0,37.495,37.5049,37.4355,37.4653,16400.0
2011-07-25 13:20:00,37.81,37.82,37.78,37.8,23200.0,37.4752,37.4851,37.4454,37.4653,23200.0
2011-07-25 13:25:00,37.79,37.81,37.78,37.81,48000.0,37.4553,37.4752,37.4454,37.4752,48000.0
2011-07-25 13:30:00,37.81,37.82,37.8,37.81,25200.0,37.4752,37.4851,37.4653,37.4752,25200.0
2011-07-25 13:35:00,37.8,37.81,37.71,37.71,45200.0,37.4653,37.4752,37.376,37.376,45200.0
2011-07-25 13:40:00,37.71,37.72,37.65,37.68,51600.0,37.376,37.386,37.3166,37.3463,51600.0
2011-07-25 13:45:00,37.69,37.74,37.68,37.7,31200.0,37.3562,37.4058,37.3463,37.3661,31200.0
2011-07-25 13:50:00,37.72,37.76,37.7,37.73,41200.0,37.386,37.4256,37.3661,37.3959,41200.0
2011-07-25 13:55:00,37.74,37.77,37.71,37.71,25600.0,37.4058,37.4355,37.376,37.376,25600.0
2011-07-25 14:00:00,37.72,37.76,37.7,37.72,22000.0,37.386,37.4256,37.3661,37.386,22000.0
2011-07-25 14:05:00,37.74,37.75,37.71,37.75,16800.0,37.4058,37.4157,37.376,37.4157,16800.0
2011-07-25 14:10:00,37.77,37.81,37.76,37.78,24800.0,37.4355,37.4752,37.4256,37.4454,24800.0
2011-07-25 14:15:00,37.8,37.82,37.79,37.8,20000.0,37.4653,37.4851,37.4553,37.4653,20000.0
2011-07-25 14:20:00,37.81,37.83,37.76,37.79,37600.0,37.4752,37.495,37.4256,37.4553,37600.0
2011-07-25 14:25:00,37.79,37.83,37.79,37.81,23600.0,37.4553,37.495,37.4553,37.4752,23600.0
2011-07-25 14:30:00,37.81,37.83,37.72,37.73,59600.0,37.4752,37.495,37.386,37.3959,59600.0
2011-07-25 14:35:00,37.73,37.78,37.66,37.66,36800.0,37.3959,37.4454,37.3265,37.3265,36800.0
2011-07-25 14:40:00,37.64,37.71,37.64,37.65,60000.0,37.3067,37.376,37.3067,37.3166,60000.0
2011-07-25 14:45:00,37.63,37.64,37.58,37.6,25600.0,37.2968,37.3067,37.2472,37.267,25600.0
2011-07-25 14:50:00,37.61,37.61,37.56,37.58,36800.0,37.2769,37.2769,37.2274,37.2472,36800.0
2011-07-25 14:55:00,37.58,37.6,37.54,37.55,37200.0,37.2472,37.267,37.2076,37.2175,37200.0
2011-07-25 15:00:00,37.55,37.57,37.49,37.5,66800.0,37.2175,37.2373,37.158,37.1679,66800.0
2011-07-25 15:05:00,37.49,37.49,37.36,37.39,134000.0,37.158,37.158,37.0291,37.0589,134000.0
2011-07-25 15:10:00,37.4,37.44,37.36,37.42,88400.0,37.0688,37.1084,37.0291,37.0886,88400.0
2011-07-25 15:15:00,37.43,37.44,37.37,37.38,105200.0,37.0985,37.1084,37.0391,37.049,105200.0
2011-07-25 15:20:00,37.38,37.41,37.35,37.38,38800.0,37.049,37.0787,37.0192,37.049,38800.0
2011-07-25 15:25:00,37.38,37.43,37.35,37.42,54400.0,37.049,37.0985,37.0192,37.0886,54400.0
2011-07-25 15:30:00,37.42,37.45,37.38,37.45,62400.0,37.0886,37.1184,37.049,37.1184,62400.0
2011-07-25 15:35:00,37.44,37.55,37.43,37.51,145600.0,37.1084,37.2175,37.0985,37.1778,145600.0
2011-07-25 15:40:00,37.51,37.51,37.44,37.46,130000.0,37.1778,37.1778,37.1084,37.1283,130000.0
2011-07-25 15:45:00,37.46,37.48,37.4,37.41,155600.0,37.1283,37.1481,37.0688,37.0787,155600.0
2011-07-25 15:50:00,37.41,37.47,37.4,37.43,188400.0,37.0787,37.1382,37.0688,37.0985,188400.0
2011-07-25 15:55:00,37.44,37.46,37.38,37.43,237200.0,37.1084,37.1283,37.049,37.0985,237200.0
2011-07-26 09:30:00,37.5,37.65,37.44,37.44,113600.0,37.1679,37.3166,37.1084,37.1084,113600.0
2011-07-26 09:35:00,37.44,37.58,37.39,37.39,86400.0,37.1084,37.2472,37.0589,37.0589,86400.0
2011-07-26 09:40:00,37.42,37.52,37.36,37.38,99200.0,37.0886,37.1877,37.0291,37.049,99200.0
2011-07-26 09:45:00,37.38,37.38,37.19,37.23,188000.0,37.049,37.049,36.8607,36.9003,188000.0
2011-07-26 09:50:00,37.23,37.24,37.1,37.11,196400.0,36.9003,36.9102,36.7715,36.7814,196400.0
2011-07-26 09:55:00,37.11,37.35,37.02,37.32,203600.0,36.7814,37.0192,36.6922,36.9895,203600.0
2011-07-26 10:00:00,37.33,37.38,37.21,37.23,115600.0,36.9994,37.049,36.8805,36.9003,115600.0
2011-07-26 10:05:00,37.21,37.26,37.08,37.22,164000.0,36.8805,36.93,36.7516,36.8904,164000.0
2011-07-26 10:10:00,37.22,37.31,37.22,37.25,103600.0,36.8904,36.9796,36.8904,36.9201,103600.0
2011-07-26 10:15:00,37.26,37.33,37.22,37.23,72000.0,36.93,36.9994,36.8904,36.9003,72000.0
2011-07-26 10:20:00,37.24,37.31,37.2,37.3,116800.0,36.9102,36.9796,36.8706,36.9697,116800.0
2011-07-26 10:25:00,37.29,37.33,37.25,37.33,28400.0,36.9598,36.9994,36.9201,36.9994,28400.0
2011-07-26 10:30:00,37.3,37.35,37.28,37.35,102000.0,36.9697,37.0192,36.9499,37.0192,102000.0
2011-07-26 10:35:00,37.35,37.41,37.31,37.32,108000.0,37.0192,37.0787,36.9796,36.9895,108000.0
2011-07-26 10:40:00,37.33,37.49,37.31,37.44,130000.0,36.9994,37.158,36.9796,37.1084,130000.0
2011-07-26 10:45:00,37.42,37.48,37.35,37.35,74000.0,37.0886,37.1481,37.0192,37.0192,74000.0
2011-07-26 10:50:00,37.33,37.33,37.24,37.24,49600.0,36.9994,36.9994,36.9102,36.9102,49600.0
2011-07-26 10:55:00,37.21,37.26,37.14,37.2,59600.0,36.8805,36.93,36.8111,36.8706,59600.0
2011-07-26 11:00:00,37.23,37.28,37.21,37.27,35200.0,36.9003,36.9499,36.8805,36.9399,35200.0
2011-07-26 11:05:00,37.27,37.32,37.25,37.28,48800.0,36.9399,36.9895,36.9201,36.9499,48800.0
2011-07-26 11:10:00,37.29,37.32,37.27,37.29,58000.0,36.9598,36.9895,36.9399,36.9598,58000.0
2011-07-26 11:15:00,37.27,37.29,37.23,37.24,48000.0,36.9399,36.9598,36.9003,36.9102,48000.0
2011-07-26 11:20:00,37.23,37.27,37.22,37.27,36400.0,36.9003,36.9399,36.8904,36.9399,36400.0
2011-07-26 11:25:00,37.27,37.67,37.26,37.63,318400.0,36.9399,37.3364,36.93,37.2968,318400.0
2011-07-26 11:30:00,37.63,37.63,37.57,37.6,164000.0,37.2968,37.2968,37.2373,37.267,164000.0
2011-07-26 11:35:00,37.6,37.81,37.59,37.71,272000.0,37.267,37.4752,37.2571,37.376,272000.0
2011-07-26 11:40:00,37.71,37.72,37.63,37.65,67600.0,37.376,37.386,37.2968,37.3166,67600.0
2011-07-26 11:45:00,37.65,37.71,37.64,37.7,67600.0,37.3166,37.376,37.3067,37.3661,67600.0
2011-07-26 11:50:00,37.7,37.72,37.68,37.71,48400.0,37.3661,37.386,37.3463,37.376,48400.0
2011-07-26 11:55:00,37.71,37.77,37.71,37.74,106000.0,37.376,37.4355,37.376,37.4058,106000.0
2011-07-26 12:00:00,37.76,37.76,37.71,37.74,42400.0,37.4256,37.4256,37.376,37.4058,42400.0
2011-07-26 12:05:00,37.74,37.76,37.73,37.74,31600.0,37.4058,37.4256,37.3959,37.4058,31600.0
2011-07-26 12:10:00,37.73,37.8,37.71,37.8,51200.0,37.3959,37.4653,37.376,37.4653,51200.0
2011-07-26 12:15:00,37.8,37.89,37.8,37.88,50400.0,37.4653,37.5545,37.4653,37.5445,50400.0
2011-07-26 12:20:00,37.88,37.93,37.87,37.92,89200.0,37.5445,37.5941,37.5346,37.5842,89200.0
2011-07-26 12:25:00,37.92,37.99,37.9,37.96,101600.0,37.5842,37.6536,37.5644,37.6238,101600.0
2011-07-26 12:30:00,37.95,37.96,37.88,37.91,47600.0,37.6139,37.6238,37.5445,37.5743,47600.0
2011-07-26 12:35:00,37.89,37.97,37.86,37.96,71600.0,37.5545,37.6337,37.5247,37.6238,71600.0
2011-07-26 12:40:00,37.95,37.98,37.91,37.95,45200.0,37.6139,37.6437,37.5743,37.6139,45200.0
2011-07-26 12:45:00,37.94,37.95,37.84,37.85,39600.0,37.604,37.6139,37.5049,37.5148,39600.0
2011-07-26 12:50:00,37.85,37.87,37.82,37.83,30800.0,37.5148,37.5346,37.4851,37.495,30800.0
2011-07-26 12:55:00,37.82,37.85,37.81,37.84,49600.0,37.4851,37.5148,37.4752,37.5049,49600.0
2011-07-26 13:00:00,37.85,37.87,37.82,37.84,54000.0,37.5148,37.5346,37.4851,37.5049,54000.0
2011-07-26 13:05:00,37.84,37.84,37.79,37.79,32800.0,37.5049,37.5049,37.4553,37.4553,32800.0
2011-07-26 13:10:00,37.8,37.84,37.76,37.82,44800.0,37.4653,37.5049,37.4256,37.4851,44800.0
2011-07-26 13:15:00,37.83,37.83,37.76,37.76,18000.0,37.495,37.495,37.4256,37.4256,18000.0
2011-07-26 13:20:00,37.76,37.76,37.64,37.67,69200.0,37.4256,37.4256,37.3067,37.3364,69200.0
2011-07-26 13:25:00,37.68,37.7,37.64,37.67,48400.0,37.3463,37.3661,37.3067,37.3364,48400.0
2011-07-26 13:30:00,37.66,37.72,37.66,37.71,34800.0,37.3265,37.386,37.3265,37.376,34800.0
2011-07-26 13:35:00,37.68,37.72,37.67,37.68,88000.0,37.3463,37.386,37.3364,37.3463,88000.0
2011-07-26 13:40:00,37.68,37.71,37.67,37.69,53600.0,37.3463,37.376,37.3364,37.3562,53600.0
2011-07-26 13:45:00,37.68,37.68,37.63,37.67,53200.0,37.3463,37.3463,37.2968,37.3364,53200.0
2011-07-26 13:50:00,37.69,37.77,37.68,37.76,58800.0,37.3562,37.4355,37.3463,37.4256,58800.0
2011-07-26 13:55:00,37.75,37.78,37.73,37.74,31200.0,37.4157,37.4454,37.3959,37.4058,31200.0
2011-07-26 14:00:00,37.74,37.85,37.72,37.83,78800.0,37.4058,37.5148,37.386,37.495,78800.0
2011-07-26 14:05:00,37.82,37.85,37.81,37.85,24000.0,37.4851,37.5148,37.4752,37.5148,24000.0
2011-07-26 14:10:00,37.86,38.0,37.84,37.98,42000.0,37.5247,37.6635,37.5049,37.6437,42000.0
2011-07-26 14:15:00,37.97,38.0,37.95,37.96,114000.0,37.6337,37.6635,37.6139,37.6238,114000.0
2011-07-26 14:20:00,37.98,37.98,37.94,37.94,20400.0,37.6437,37.6437,37.604,37.604,20400.0
2011-07-26 14:25:00,37.95,37.98,37.93,37.96,52400.0,37.6139,37.6437,37.5941,37.6238,52400.0
2011-07-26 14:30:00,37.96,38.09,37.94,38.09,155600.0,37.6238,37.7527,37.604,37.7527,155600.0
2011-07-26 14:35:00,38.08,38.12,38.06,38.09,82000.0,37.7428,37.7824,37.723,37.7527,82000.0
2011-07-26 14:40:00,38.09,38.13,38.06,38.12,133200.0,37.7527,37.7923,37.723,37.7824,133200.0
2011-07-26 14:45:00,38.11,38.15,38.07,38.1,72000.0,37.7725,37.8122,37.7329,37.7626,72000.0
2011-07-26 14:50:00,38.1,38.11,38.08,38.08,35600.0,37.7626,37.7725,37.7428,37.7428,35600.0
2011-07-26 14:55:00,38.09,38.1,38.01,38.01,39200.0,37.7527,37.7626,37.6734,37.6734,39200.0
2011-07-26 15:00:00,38.03,38.04,37.98,38.04,48800.0,37.6932,37.7031,37.6437,37.7031,48800.0
2011-07-26 15:05:00,38.04,38.04,38.0,38.02,130800.0,37.7031,37.7031,37.6635,37.6833,130800.0
2011-07-26 15:10:00,38.02,38.04,37.99,38.01,95600.0,37.6833,37.7031,37.6536,37.6734,95600.0
2011-07-26 15:15:00,38.02,38.05,37.93,38.0,162400.0,37.6833,37.713,37.5941,37.6635,162400.0
2011-07-26 15:20:00,37.99,38.01,37.93,37.96,138400.0,37.6536,37.6734,37.5941,37.6238,138400.0
2011-07-26 15:25:00,37.97,38.02,37.97,37.98,83600.0,37.6337,37.6833,37.6337,37.6437,83600.0
2011-07-26 15:30:00,37.98,37.99,37.88,37.9,60000.0,37.6437,37.6536,37.5445,37.5644,60000.0
2011-07-26 15:35:00,37.9,37.96,37.87,37.93,50000.0,37.5644,37.6238,37.5346,37.5941,50000.0
2011-07-26 15:40:00,37.92,37.99,37.92,37.95,78000.0,37.5842,37.6536,37.5842,37.6139,78000.0
2011-07-26 15:45:00,37.95,37.98,37.85,37.9,146400.0,37.6139,37.6437,37.5148,37.5644,146400.0
2011-07-26 15:50:00,37.9,37.9,37.84,37.88,92400.0,37.5644,37.5644,37.5049,37.5445,92400.0
2011-07-26 15:55:00,37.9,37.95,37.88,37.94,230000.0,37.5644,37.6139,37.5445,37.604,230000.0
2011-07-27 09:30:00,37.79,37.8,37.27,37.38,237200.0,37.4553,37.4653,36.9399,37.049,237200.0
2011-07-27 09:35:00,37.33,37.57,37.33,37.46,89200.0,36.9994,37.2373,36.9994,37.1283,89200.0
2011-07-27 09:40:00,37.49,37.49,37.38,37.45,100800.0,37.158,37.158,37.049,37.1184,100800.0
2011-07-27 09:45:00,37.47,37.49,37.4,37.4,166400.0,37.1382,37.158,37.0688,37.0688,166400.0
2011-07-27 09:50:00,37.4,37.47,37.35,37.44,217600.0,37.0688,37.1382,37.0192,37.1084,217600.0
2011-07-27 09:55:00,37.44,37.63,37.43,37.62,118800.0,37.1084,37.2968,37.0985,37.2868,118800.0
2011-07-27 10:00:00,37.58,37.6,37.35,37.35,185200.0,37.2472,37.267,37.0192,37.0192,185200.0
2011-07-27 10:05:00,37.36,37.38,37.08,37.1,128400.0,37.0291,37.049,36.7516,36.7715,128400.0
2011-07-27 10:10:00,37.1,37.15,37.02,37.03,107600.0,36.7715,36.821,36.6922,36.7021,107600.0
2011-07-27 10:15:00,37.03,37.08,37.0,37.06,142000.0,36.7021,36.7516,36.6723,36.7318,142000.0
2011-07-27 10:20:00,37.06,37.08,36.92,36.94,118800.0,36.7318,36.7516,36.593,36.6129,118800.0
2011-07-27 10:25:00,36.95,36.97,36.88,36.92,259600.0,36.6228,36.6426,36.5534,36.593,259600.0
2011-07-27 10:30:00,36.9,36.99,36.83,36.98,107200.0,36.5732,36.6624,36.5038,36.6525,107200.0
2011-07-27 10:35:00,36.99,36.99,36.92,36.97,202800.0,36.6624,36.6624,36.593,36.6426,202800.0
2011-07-27 10:40:00,36.94,36.97,36.88,36.94,70000.0,36.6129,36.6426,36.5534,36.6129,70000.0
2011-07-27 10:45:00,36.94,37.04,36.91,37.01,76000.0,36.6129,36.712,36.5831,36.6822,76000.0
2011-07-27 10:50:00,37.02,37.24,37.01,37.24,94800.0,36.6922,36.9102,36.6822,36.9102,94800.0
2011-07-27 10:55:00,37.2,37.23,37.14,37.23,30400.0,36.8706,36.9003,36.8111,36.9003,30400.0
2011-07-27 11:00:00,37.18,37.2,37.12,37.16,53200.0,36.8507,36.8706,36.7913,36.8309,53200.0
2011-07-27 11:05:00,37.18,37.28,37.16,37.24,57600.0,36.8507,36.9499,36.8309,36.9102,57600.0
2011-07-27 11:10:00,37.27,37.32,37.26,37.31,27600.0,36.9399,36.9895,36.93,36.9796,27600.0
2011-07-27 11:15:00,37.31,37.33,37.27,37.3,53600.0,36.9796,36.9994,36.9399,36.9697,53600.0
2011-07-27 11:20:00,37.27,37.31,37.24,37.28,24000.0,36.9399,36.9796,36.9102,36.9499,24000.0
2011-07-27 11:25:00,37.27,37.33,37.26,37.32,28000.0,36.9399,36.9994,36.93,36.9895,28000.0
2011-07-27 11:30:00,37.35,37.4,37.34,37.34,108800.0,37.0192,37.0688,37.0093,37.0093,108800.0
2011-07-27 11:35:00,37.33,37.33,37.23,37.26,45600.0,36.9994,36.9994,36.9003,36.93,45600.0
2011-07-27 11:40:00,37.27,37.33,37.24,37.33,35600.0,36.9399,36.9994,36.9102,36.9994,35600.0
2011-07-27 11:45:00,37.32,37.34,37.27,37.27,72000.0,36.9895,37.0093,36.9399,36.9399,72000.0
2011-07-27 11:50:00,37.27,37.27,37.0,37.11,114000.0,36.9399,36.9399,36.6723,36.7814,114000.0
2011-07-27 11:55:00,37.07,37.12,37.05,37.07,44800.0,36.7417,36.7913,36.7219,36.7417,44800.0
2011-07-27 12:00:00,37.05,37.1,37.04,37.07,13200.0,36.7219,36.7715,36.712,36.7417,13200.0
2011-07-27 12:05:00,37.07,37.07,36.89,36.89,55600.0,36.7417,36.7417,36.5633,36.5633,55600.0
2011-07-27 12:10:00,36.93,37.07,36.88,37.05,64800.0,36.603,36.7417,36.5534,36.7219,64800.0
2011-07-27 12:15:00,37.05,37.07,36.98,37.0,115200.0,36.7219,36.7417,36.6525,36.6723,115200.0
2011-07-27 12:20:00,37.0,37.02,36.92,36.92,66400.0,36.6723,36.6922,36.593,36.593,66400.0
2011-07-27 12:25:00,36.91,36.95,36.9,36.92,46400.0,36.5831,36.6228,36.5732,36.593,46400.0
2011-07-27 12:30:00,36.95,36.97,36.85,36.88,88400.0,36.6228,36.6426,36.5237,36.5534,88400.0
2011-07-27 12:35:00,36.88,36.88,36.75,36.77,124000.0,36.5534,36.5534,36.4246,36.4444,124000.0
2011-07-27 12:40:00,36.77,36.87,36.72,36.85,67200.0,36.4444,36.5435,36.3948,36.5237,67200.0
2011-07-27 12:45:00,36.85,36.9,36.83,36.84,161200.0,36.5237,36.5732,36.5038,36.5138,161200.0
2011-07-27 12:50:00,36.84,36.87,36.77,36.85,70800.0,36.5138,36.5435,36.4444,36.5237,70800.0
2011-07-27 12:55:00,36.84,36.85,36.8,36.81,42000.0,36.5138,36.5237,36.4741,36.484,42000.0
2011-07-27 13:00:00,36.8,36.83,36.77,36.79,38000.0,36.4741,36.5038,36.4444,36.4642,38000.0
2011-07-27 13:05:00,36.8,36.89,36.75,36.87,170000.0,36.4741,36.5633,36.4246,36.5435,170000.0
2011-07-27 13:10:00,36.89,36.9,36.85,36.85,102000.0,36.5633,36.5732,36.5237,36.5237,102000.0
2011-07-27 13:15:00,36.85,36.87,36.82,36.84,36800.0,36.5237,36.5435,36.4939,36.5138,36800.0
2011-07-27 13:20:00,36.85,36.85,36.76,36.77,20400.0,36.5237,36.5237,36.4345,36.4444,20400.0
2011-07-27 13:25:00,36.8,36.81,36.77,36.77,24800.0,36.4741,36.484,36.4444,36.4444,24800.0
2011-07-27 13:30:00,36.76,36.84,36.74,36.83,43200.0,36.4345,36.5138,36.4146,36.5038,43200.0
2011-07-27 13:35:00,36.82,36.84,36.74,36.75,72400.0,36.4939,36.5138,36.4146,36.4246,72400.0
2011-07-27 13:40:00,36.76,36.87,36.76,36.87,87200.0,36.4345,36.5435,36.4345,36.5435,87200.0
2011-07-27 13:45:00,36.85,36.87,36.81,36.81,128000.0,36.5237,36.5435,36.484,36.484,128000.0
2011-07-27 13:50:00,36.81,36.84,36.79,36.79,78800.0,36.484,36.5138,36.4642,36.4642,78800.0
2011-07-27 13:55:00,36.79,36.84,36.75,36.78,218400.0,36.4642,36.5138,36.4246,36.4543,218400.0
2011-07-27 14:00:00,36.77,36.79,36.69,36.77,89200.0,36.4444,36.4642,36.3651,36.4444,89200.0
2011-07-27 14:05:00,36.76,36.77,36.72,36.74,66800.0,36.4345,36.4444,36.3948,36.4146,66800.0
2011-07-27 14:10:00,36.74,36.79,36.6,36.61,326800.0,36.4146,36.4642,36.2759,36.2858,326800.0
2011-07-27 14:15:00,36.61,36.7,36.53,36.57,130400.0,36.2858,36.375,36.2065,36.2461,130400.0
2011-07-27 14:20:00,36.56,36.59,36.53,36.57,31600.0,36.2362,36.266,36.2065,36.2461,31600.0
2011-07-27 14:25:00,36.56,36.56,36.39,36.44,146000.0,36.2362,36.2362,36.0677,36.1173,146000.0
2011-07-27 14:30:00,36.44,36.47,36.36,36.4,150800.0,36.1173,36.147,36.038,36.0777,150800.0
2011-07-27 14:35:00,36.43,36.48,36.33,36.44,156400.0,36.1074,36.1569,36.0083,36.1173,156400.0
2011-07-27 14:40:00,36.44,36.45,36.26,36.3,115600.0,36.1173,36.1272,35.9389,35.9785,115600.0
2011-07-27 14:45:00,36.28,36.38,36.27,36.34,144800.0,35.9587,36.0578,35.9488,36.0182,144800.0
2011-07-27 14:50:00,36.34,36.35,36.28,36.33,74400.0,36.0182,36.0281,35.9587,36.0083,74400.0
2011-07-27 14:55:00,36.3,36.33,36.27,36.32,109200.0,35.9785,36.0083,35.9488,35.9984,109200.0
2011-07-27 15:00:00,36.33,36.45,36.31,36.31,171600.0,36.0083,36.1272,35.9884,35.9884,171600.0
2011-07-27 15:05:00,36.31,36.37,36.3,36.32,80400.0,35.9884,36.0479,35.9785,35.9984,80400.0
2011-07-27 15:10:00,36.32,36.38,36.29,36.37,133200.0,35.9984,36.0578,35.9686,36.0479,133200.0
2011-07-27 15:15:00,36.37,36.42,36.35,36.38,151600.0,36.0479,36.0975,36.0281,36.0578,151600.0
2011-07-27 15:20:00,36.37,36.39,36.28,36.33,115600.0,36.0479,36.0677,35.9587,36.0083,115600.0
2011-07-27 15:25:00,36.34,36.43,36.33,36.39,101200.0,36.0182,36.1074,36.0083,36.0677,101200.0
2011-07-27 15:30:00,36.38,36.46,36.37,36.45,144400.0,36.0578,36.1371,36.0479,36.1272,144400.0
2011-07-27 15:35:00,36.45,36.51,36.41,36.47,132400.0,36.1272,36.1867,36.0876,36.147,132400.0
2011-07-27 15:40:00,36.46,36.46,36.41,36.44,133600.0,36.1371,36.1371,36.0876,36.1173,133600.0
2011-07-27 15:45:00,36.43,36.43,36.38,36.4,172800.0,36.1074,36.1074,36.0578,36.0777,172800.0
2011-07-27 15:50:00,36.4,36.43,36.35,36.41,186000.0,36.0777,36.1074,36.0281,36.0876,186000.0
2011-07-27 15:55:00,36.41,36.42,36.35,36.35,458000.0,36.0876,36.0975,36.0281,36.0281,458000.0
2011-07-28 09:30:00,36.58,36.58,36.26,36.26,196400.0,36.2561,36.2561,35.9389,35.9389,196400.0
2011-07-28 09:35:00,36.25,36.36,36.15,36.15,156800.0,35.929,36.038,35.8299,35.8299,156800.0
2011-07-28 09:40:00,36.19,36.19,36.06,36.17,152800.0,35.8695,35.8695,35.7407,35.8497,152800.0
2011-07-28 09:45:00,36.14,36.45,36.1,36.3,72400.0,35.82,36.1272,35.7803,35.9785,72400.0
2011-07-28 09:50:00,36.29,36.5,36.27,36.42,96400.0,35.9686,36.1768,35.9488,36.0975,96400.0
2011-07-28 09:55:00,36.43,36.5,36.37,36.5,62000.0,36.1074,36.1768,36.0479,36.1768,62000.0
2011-07-28 10:00:00,36.49,36.63,36.46,36.58,147600.0,36.1669,36.3056,36.1371,36.2561,147600.0
2011-07-28 10:05:00,36.56,36.65,36.5,36.6,110000.0,36.2362,36.3254,36.1768,36.2759,110000.0
2011-07-28 10:10:00,36.58,36.74,36.58,36.68,117600.0,36.2561,36.4146,36.2561,36.3552,117600.0
2011-07-28 10:15:00,36.71,36.87,36.68,36.75,171600.0,36.3849,36.5435,36.3552,36.4246,171600.0
2011-07-28 10:20:00,36.75,36.77,36.59,36.6,144400.0,36.4246,36.4444,36.266,36.2759,144400.0
2011-07-28 10:25:00,36.6,36.62,36.53,36.57,68400.0,36.2759,36.2957,36.2065,36.2461,68400.0
2011-07-28 10:30:00,36.57,36.68,36.55,36.66,229600.0,36.2461,36.3552,36.2263,36.3353,229600.0
2011-07-28 10:35:00,36.64,36.67,36.53,36.57,157200.0,36.3155,36.3453,36.2065,36.2461,157200.0
2011-07-28 10:40:00,36.57,36.66,36.56,36.58,83200.0,36.2461,36.3353,36.2362,36.2561,83200.0
2011-07-28 10:45:00,36.6,36.63,36.53,36.62,91200.0,36.2759,36.3056,36.2065,36.2957,91200.0
2011-07-28 10:50:00,36.62,36.66,36.56,36.57,140400.0,36.2957,36.3353,36.2362,36.2461,140400.0
2011-07-28 10:55:00,36.55,36.6,36.52,36.6,55600.0,36.2263,36.2759,36.1966,36.2759,55600.0
2011-07-28 11:00:00,36.58,36.67,36.51,36.66,76000.0,36.2561,36.3453,36.1867,36.3353,76000.0
2011-07-28 11:05:00,36.67,36.67,36.57,36.6,144800.0,36.3453,36.3453,36.2461,36.2759,144800.0
2011-07-28 11:10:00,36.63,36.66,36.54,36.66,46400.0,36.3056,36.3353,36.2164,36.3353,46400.0
2011-07-28 11:15:00,36.65,36.66,36.51,36.61,125600.0,36.3254,36.3353,36.1867,36.2858,125600.0
2011-07-28 11:20:00,36.6,36.64,36.56,36.57,91600.0,36.2759,36.3155,36.2362,36.2461,91600.0
2011-07-28 11:25:00,36.58,36.82,36.56,36.8,178000.0,36.2561,36.4939,36.2362,36.4741,178000.0
2011-07-28 11:30:00,36.8,36.87,36.78,36.83,161600.0,36.4741,36.5435,36.4543,36.5038,161600.0
2011-07-28 11:35:00,36.85,36.87,36.81,36.87,50800.0,36.5237,36.5435,36.484,36.5435,50800.0
2011-07-28 11:40:00,36.86,36.9,36.82,36.84,55600.0,36.5336,36.5732,36.4939,36.5138,55600.0
2011-07-28 11:45:00,36.83,36.84,36.77,36.79,61200.0,36.5038,36.5138,36.4444,36.4642,61200.0
2011-07-28 11:50:00,36.79,36.81,36.75,36.76,38800.0,36.4642,36.484,36.4246,36.4345,38800.0
2011-07-28 11:55:00,36.78,36.8,36.67,36.68,158400.0,36.4543,36.4741,36.3453,36.3552,158400.0
2011-07-28 12:00:00,36.71,36.73,36.58,36.6,208000.0,36.3849,36.4047,36.2561,36.2759,208000.0
2011-07-28 12:05:00,36.6,36.7,36.58,36.66,177600.0,36.2759,36.375,36.2561,36.3353,177600.0
2011-07-28 12:10:00,36.66,36.71,36.63,36.68,36800.0,36.3353,36.3849,36.3056,36.3552,36800.0
2011-07-28 12:15:00,36.63,36.67,36.61,36.66,54400.0,36.3056,36.3453,36.2858,36.3353,54400.0
2011-07-28 12:20:00,36.66,36.69,36.63,36.69,23600.0,36.3353,36.3651,36.3056,36.3651,23600.0
2011-07-28 12:25:00,36.68,36.74,36.62,36.74,119600.0,36.3552,36.4146,36.2957,36.4146,119600.0
2011-07-28 12:30:00,36.74,36.81,36.72,36.77,69200.0,36.4146,36.484,36.3948,36.4444,69200.0
2011-07-28 12:35:00,36.79,36.8,36.73,36.75,124000.0,36.4642,36.4741,36.4047,36.4246,124000.0
2011-07-28 12:40:00,36.75,36.8,36.73,36.75,68400.0,36.4246,36.4741,36.4047,36.4246,68400.0
2011-07-28 12:45:00,36.77,36.79,36.74,36.77,47600.0,36.4444,36.4642,36.4146,36.4444,47600.0
2011-07-28 12:50:00,36.77,36.8,36.73,36.77,88400.0,36.4444,36.4741,36.4047,36.4444,88400.0
2011-07-28 12:55:00,36.76,36.82,36.74,36.79,224000.0,36.4345,36.4939,36.4146,36.4642,224000.0
2011-07-28 13:00:00,36.77,36.79,36.74,36.76,175600.0,36.4444,36.4642,36.4146,36.4345,175600.0
2011-07-28 13:05:00,36.74,36.78,36.74,36.76,54000.0,36.4146,36.4543,36.4146,36.4345,54000.0
2011-07-28 13:10:00,36.75,36.82,36.74,36.77,137600.0,36.4246,36.4939,36.4146,36.4444,137600.0
2011-07-28 13:15:00,36.77,36.83,36.77,36.82,40800.0,36.4444,36.5038,36.4444,36.4939,40800.0
2011-07-28 13:20:00,36.82,36.85,36.72,36.72,49600.0,36.4939,36.5237,36.3948,36.3948,49600.0
2011-07-28 13:25:00,36.73,36.79,36.73,36.79,43600.0,36.4047,36.4642,36.4047,36.4642,43600.0
2011-07-28 13:30:00,36.78,36.81,36.74,36.77,35600.0,36.4543,36.484,36.4146,36.4444,35600.0
2011-07-28 13:35:00,36.76,36.84,36.76,36.83,29600.0,36.4345,36.5138,36.4345,36.5038,29600.0
2011-07-28 13:40:00,36.85,36.88,36.78,36.8,55600.0,36.5237,36.5534,36.4543,36.4741,55600.0
2011-07-28 13:45:00,36.81,36.81,36.75,36.81,42000.0,36.484,36.484,36.4246,36.484,42000.0
2011-07-28 13:50:00,36.81,36.88,36.81,36.84,29600.0,36.484,36.5534,36.484,36.5138,29600.0
2011-07-28 13:55:00,36.82,36.84,36.8,36.83,45200.0,36.4939,36.5138,36.4741,36.5038,45200.0
2011-07-28 14:00:00,36.82,36.85,36.79,36.79,53600.0,36.4939,36.5237,36.4642,36.4642,53600.0
2011-07-28 14:05:00,36.79,36.82,36.76,36.77,104800.0,36.4642,36.4939,36.4345,36.4444,104800.0
2011-07-28 14:10:00,36.77,36.77,36.66,36.76,126800.0,36.4444,36.4444,36.3353,36.4345,126800.0
2011-07-28 14:15:00,36.77,36.84,36.76,36.77,79600.0,36.4444,36.5138,36.4345,36.4444,79600.0
2011-07-28 14:20:00,36.79,36.83,36.78,36.81,54000.0,36.4642,36.5038,36.4543,36.484,54000.0
2011-07-28 14:25:00,36.78,36.8,36.68,36.7,48800.0,36.4543,36.4741,36.3552,36.375,48800.0
2011-07-28 14:30:00,36.7,36.72,36.67,36.71,53200.0,36.375,36.3948,36.3453,36.3849,53200.0
2011-07-28 14:35:00,36.72,36.74,36.64,36.66,101200.0,36.3948,36.4146,36.3155,36.3353,101200.0
2011-07-28 14:40:00,36.65,36.73,36.64,36.7,151600.0,36.3254,36.4047,36.3155,36.375,151600.0
2011-07-28 14:45:00,36.71,36.78,36.71,36.77,49600.0,36.3849,36.4543,36.3849,36.4444,49600.0
2011-07-28 14:50:00,36.79,36.85,36.77,36.8,162400.0,36.4642,36.5237,36.4444,36.4741,162400.0
2011-07-28 14:55:00,36.8,36.8,36.69,36.72,85200.0,36.4741,36.4741,36.3651,36.3948,85200.0
2011-07-28 15:00:00,36.7,36.7,36.63,36.66,107600.0,36.375,36.375,36.3056,36.3353,107600.0
2011-07-28 15:05:00,36.65,36.73,36.63,36.67,89600.0,36.3254,36.4047,36.3056,36.3453,89600.0
2011-07-28 15:10:00,36.66,36.71,36.65,36.66,31200.0,36.3353,36.3849,36.3254,36.3353,31200.0
2011-07-28 15:15:00,36.67,36.69,36.6,36.69,40400.0,36.3453,36.3651,36.2759,36.3651,40400.0
2011-07-28 15:20:00,36.68,36.7,36.63,36.66,57200.0,36.3552,36.375,36.3056,36.3353,57200.0
2011-07-28 15:25:00,36.66,36.67,36.61,36.62,68000.0,36.3353,36.3453,36.2858,36.2957,68000.0
2011-07-28 15:30:00,36.62,36.65,36.57,36.57,122400.0,36.2957,36.3254,36.2461,36.2461,122400.0
2011-07-28 15:35:00,36.59,36.65,36.55,36.58,87200.0,36.266,36.3254,36.2263,36.2561,87200.0
2011-07-28 15:40:00,36.58,36.59,36.46,36.46,98400.0,36.2561,36.266,36.1371,36.1371,98400.0
2011-07-28 15:45:00,36.47,36.55,36.46,36.55,165600.0,36.147,36.2263,36.1371,36.2263,165600.0
2011-07-28 15:50:00,36.55,36.57,36.49,36.52,136400.0,36.2263,36.2461,36.1669,36.1966,136400.0
2011-07-28 15:55:00,36.53,36.54,36.48,36.52,188800.0,36.2065,36.2164,36.1569,36.1966,188800.0
2011-07-29 09:30:00,36.17,36.22,35.61,35.61,275200.0,35.8497,35.8992,35.2946,35.2946,275200.0
2011-07-29 09:35:00,35.61,35.74,35.41,35.48,268400.0,35.2946,35.4235,35.0964,35.1658,268400.0
2011-07-29 09:40:00,35.45,35.63,35.43,35.57,180400.0,35.1361,35.3145,35.1162,35.255,180400.0
2011-07-29 09:45:00,35.57,35.79,35.4,35.69,126400.0,35.255,35.4731,35.0865,35.3739,126400.0
2011-07-29 09:50:00,35.7,35.82,35.6,35.6,120400.0,35.3839,35.5028,35.2847,35.2847,120400.0
2011-07-29 09:55:00,35.56,36.0,35.56,35.86,110000.0,35.2451,35.6812,35.2451,35.5424,110000.0
2011-07-29 10:00:00,35.87,35.89,35.7,35.78,96800.0,35.5523,35.5722,35.3839,35.4631,96800.0
2011-07-29 10:05:00,35.78,35.95,35.75,35.86,133600.0,35.4631,35.6316,35.4334,35.5424,133600.0
2011-07-29 10:10:00,35.86,35.97,35.82,35.94,77600.0,35.5424,35.6515,35.5028,35.6217,77600.0
2011-07-29 10:15:00,35.92,36.0,35.9,35.94,122400.0,35.6019,35.6812,35.5821,35.6217,122400.0
2011-07-29 10:20:00,35.94,36.12,35.92,36.11,111600.0,35.6217,35.8001,35.6019,35.7902,111600.0
2011-07-29 10:25:00,36.11,36.11,35.89,35.94,84800.0,35.7902,35.7902,35.5722,35.6217,84800.0
2011-07-29 10:30:00,35.94,36.01,35.87,35.92,68800.0,35.6217,35.6911,35.5523,35.6019,68800.0
2011-07-29 10:35:00,35.9,36.03,35.9,35.93,65600.0,35.5821,35.7109,35.5821,35.6118,65600.0
2011-07-29 10:40:00,35.95,35.99,35.83,35.85,51600.0,35.6316,35.6713,35.5127,35.5325,51600.0
2011-07-29 10:45:00,35.92,36.03,35.78,36.02,76800.0,35.6019,35.7109,35.4631,35.701,76800.0
2011-07-29 10:50:00,36.02,36.26,36.02,36.22,193200.0,35.701,35.9389,35.701,35.8992,193200.0
2011-07-29 10:55:00,36.25,36.36,36.23,36.25,153200.0,35.929,36.038,35.9092,35.929,153200.0
2011-07-29 11:00:00,36.25,36.25,36.14,36.22,54000.0,35.929,35.929,35.82,35.8992,54000.0
2011-07-29 11:05:00,36.18,36.44,36.18,36.39,71200.0,35.8596,36.1173,35.8596,36.0677,71200.0
2011-07-29 11:10:00,36.39,36.42,36.29,36.31,109600.0,36.0677,36.0975,35.9686,35.9884,109600.0
2011-07-29 11:15:00,36.31,36.49,36.31,36.45,152400.0,35.9884,36.1669,35.9884,36.1272,152400.0
2011-07-29 11:20:00,36.46,36.46,36.36,36.38,160800.0,36.1371,36.1371,36.038,36.0578,160800.0
2011-07-29 11:25:00,36.38,36.4,36.23,36.24,111200.0,36.0578,36.0777,35.9092,35.9191,111200.0
2011-07-29 11:30:00,36.22,36.24,36.13,36.14,80000.0,35.8992,35.9191,35.81,35.82,80000.0
2011-07-29 11:35:00,36.14,36.17,36.02,36.08,144000.0,35.82,35.8497,35.701,35.7605,144000.0
2011-07-29 11:40:00,36.07,36.21,36.03,36.19,101200.0,35.7506,35.8893,35.7109,35.8695,101200.0
2011-07-29 11:45:00,36.19,36.23,36.16,36.18,118400.0,35.8695,35.9092,35.8398,35.8596,118400.0
2011-07-29 11:50:00,36.21,36.25,36.17,36.23,71600.0,35.8893,35.929,35.8497,35.9092,71600.0
2011-07-29 11:55:00,36.25,36.29,36.21,36.21,36000.0,35.929,35.9686,35.8893,35.8893,36000.0
2011-07-29 12:00:00,36.21,36.29,36.16,36.17,84800.0,35.8893,35.9686,35.8398,35.8497,84800.0
2011-07-29 12:05:00,36.16,36.17,36.01,36.05,76800.0,35.8398,35.8497,35.6911,35.7308,76800.0
2011-07-29 12:10:00,36.06,36.07,35.88,35.88,78400.0,35.7407,35.7506,35.5623,35.5623,78400.0
2011-07-29 12:15:00,35.88,36.02,35.88,36.01,43200.0,35.5623,35.701,35.5623,35.6911,43200.0
2011-07-29 12:20:00,36.02,36.03,35.97,36.01,23600.0,35.701,35.7109,35.6515,35.6911,23600.0
2011-07-29 12:25:00,36.0,36.04,35.97,35.98,29600.0,35.6812,35.7208,35.6515,35.6614,29600.0
2011-07-29 12:30:00,35.99,36.06,35.96,35.96,43200.0,35.6713,35.7407,35.6415,35.6415,43200.0
2011-07-29 12:35:00,35.99,36.09,35.99,36.07,26800.0,35.6713,35.7704,35.6713,35.7506,26800.0
2011-07-29 12:40:00,36.05,36.18,36.04,36.18,46000.0,35.7308,35.8596,35.7208,35.8596,46000.0
2011-07-29 12:45:00,36.14,36.14,36.06,36.06,18800.0,35.82,35.82,35.7407,35.7407,18800.0
2011-07-29 12:50:00,36.05,36.08,36.01,36.01,25600.0,35.7308,35.7605,35.6911,35.6911,25600.0
2011-07-29 12:55:00,36.03,36.09,36.0,36.02,40400.0,35.7109,35.7704,35.6812,35.701,40400.0
2011-07-29 13:00:00,36.0,36.06,36.0,36.03,44400.0,35.6812,35.7407,35.6812,35.7109,44400.0
2011-07-29 13:05:00,36.03,36.16,36.01,36.13,48800.0,35.7109,35.8398,35.6911,35.81,48800.0
2011-07-29 13:10:00,36.15,36.16,36.1,36.16,30400.0,35.8299,35.8398,35.7803,35.8398,30400.0
2011-07-29 13:15:00,36.13,36.19,36.13,36.19,108400.0,35.81,35.8695,35.81,35.8695,108400.0
2011-07-29 13:20:00,36.2,36.28,36.2,36.25,38400.0,35.8794,35.9587,35.8794,35.929,38400.0
2011-07-29 13:25:00,36.25,36.25,36.13,36.16,40000.0,35.929,35.929,35.81,35.8398,40000.0
2011-07-29 13:30:00,36.16,36.23,36.14,36.22,39600.0,35.8398,35.9092,35.82,35.8992,39600.0
2011-07-29 13:35:00,36.23,36.26,36.19,36.25,115600.0,35.9092,35.9389,35.8695,35.929,115600.0
2011-07-29 13:40:00,36.25,36.33,36.25,36.31,33600.0,35.929,36.0083,35.929,35.9884,33600.0
2011-07-29 13:45:00,36.33,36.41,36.32,36.37,69600.0,36.0083,36.0876,35.9984,36.0479,69600.0
2011-07-29 13:50:00,36.37,36.38,36.32,36.32,26800.0,36.0479,36.0578,35.9984,35.9984,26800.0
2011-07-29 13:55:00,36.31,36.39,36.31,36.36,35200.0,35.9884,36.0677,35.9884,36.038,35200.0
2011-07-29 14:00:00,36.36,36.39,36.31,36.39,32000.0,36.038,36.0677,35.9884,36.0677,32000.0
2011-07-29 14:05:00,36.38,36.43,36.38,36.39,39600.0,36.0578,36.1074,36.0578,36.0677,39600.0
2011-07-29 14:10:00,36.41,36.42,36.33,36.37,23600.0,36.0876,36.0975,36.0083,36.0479,23600.0
2011-07-29 14:15:00,36.35,36.36,36.32,36.32,24400.0,36.0281,36.038,35.9984,35.9984,24400.0
2011-07-29 14:20:00,36.3,36.36,36.27,36.36,21600.0,35.9785,36.038,35.9488,36.038,21600.0
2011-07-29 14:25:00,36.34,36.34,36.3,36.31,18800.0,36.0182,36.0182,35.9785,35.9884,18800.0
2011-07-29 14:30:00,36.31,36.33,36.26,36.32,18000.0,35.9884,36.0083,35.9389,35.9984,18000.0
2011-07-29 14:35:00,36.31,36.35,36.29,36.34,66000.0,35.9884,36.0281,35.9686,36.0182,66000.0
2011-07-29 14:40:00,36.32,36.42,36.32,36.38,87200.0,35.9984,36.0975,35.9984,36.0578,87200.0
2011-07-29 14:45:00,36.35,36.36,36.32,36.35,22000.0,36.0281,36.038,35.9984,36.0281,22000.0
2011-07-29 14:50:00,36.33,36.38,36.33,36.37,16800.0,36.0083,36.0578,36.0083,36.0479,16800.0
2011-07-29 14:55:00,36.37,36.42,36.31,36.31,34800.0,36.0479,36.0975,35.9884,35.9884,34800.0
2011-07-29 15:00:00,36.31,36.33,36.26,36.29,64000.0,35.9884,36.0083,35.9389,35.9686,64000.0
2011-07-29 15:05:00,36.27,36.32,36.27,36.32,33600.0,35.9488,35.9984,35.9488,35.9984,33600.0
2011-07-29 15:10:00,36.32,36.34,36.27,36.29,71200.0,35.9984,36.0182,35.9488,35.9686,71200.0
2011-07-29 15:15:00,36.29,36.34,36.27,36.3,114000.0,35.9686,36.0182,35.9488,35.9785,114000.0
2011-07-29 15:20:00,36.31,36.33,36.18,36.18,90400.0,35.9884,36.0083,35.8596,35.8596,90400.0
2011-07-29 15:25:00,36.19,36.24,36.16,36.23,54000.0,35.8695,35.9191,35.8398,35.9092,54000.0
2011-07-29 15:30:00,36.22,36.25,36.19,36.24,123600.0,35.8992,35.929,35.8695,35.9191,123600.0
2011-07-29 15:35:00,36.24,36.3,36.21,36.28,90800.0,35.9191,35.9785,35.8893,35.9587,90800.0
2011-07-29 15:40:00,36.3,36.34,36.28,36.28,92400.0,35.9785,36.0182,35.9587,35.9587,92400.0
2011-07-29 15:45:00,36.27,36.29,36.17,36.25,201600.0,35.9488,35.9686,35.8497,35.929,201600.0
2011-07-29 15:50:00,36.24,36.32,36.21,36.31,134000.0,35.9191,35.9984,35.8893,35.9884,134000.0
2011-07-29 15:55:00,36.31,36.35,36.21,36.24,332400.0,35.9884,36.0281,35.8893,35.9191,332400.0
2011-08-01 09:30:00,37.14,37.24,37.0,37.11,380000.0,36.8111,36.9102,36.6723,36.7814,380000.0
2011-08-01 09:35:00,37.1,37.24,37.07,37.23,172400.0,36.7715,36.9102,36.7417,36.9003,172400.0
2011-08-01 09:40:00,37.22,37.23,37.09,37.1,156800.0,36.8904,36.9003,36.7615,36.7715,156800.0
2011-08-01 09:45:00,37.12,37.15,37.02,37.08,140400.0,36.7913,36.821,36.6922,36.7516,140400.0
2011-08-01 09:50:00,37.07,37.15,37.02,37.02,87600.0,36.7417,36.821,36.6922,36.6922,87600.0
2011-08-01 09:55:00,37.05,37.06,36.79,36.87,100400.0,36.7219,36.7318,36.4642,36.5435,100400.0
2011-08-01 10:00:00,36.83,36.83,36.27,36.35,172000.0,36.5038,36.5038,35.9488,36.0281,172000.0
2011-08-01 10:05:00,36.35,36.66,36.32,36.6,134000.0,36.0281,36.3353,35.9984,36.2759,134000.0
2011-08-01 10:10:00,36.63,36.68,36.52,36.6,170000.0,36.3056,36.3552,36.1966,36.2759,170000.0
2011-08-01 10:15:00,36.6,36.76,36.6,36.7,111200.0,36.2759,36.4345,36.2759,36.375,111200.0
2011-08-01 10:20:00,36.72,36.77,36.65,36.66,91200.0,36.3948,36.4444,36.3254,36.3353,91200.0
2011-08-01 10:25:00,36.64,36.72,36.48,36.48,104000.0,36.3155,36.3948,36.1569,36.1569,104000.0
2011-08-01 10:30:00,36.48,36.56,36.39,36.39,98800.0,36.1569,36.2362,36.0677,36.0677,98800.0
2011-08-01 10:35:00,36.38,36.51,36.38,36.51,76400.0,36.0578,36.1867,36.0578,36.1867,76400.0
2011-08-01 10:40:00,36.49,36.49,36.36,36.4,51600.0,36.1669,36.1669,36.038,36.0777,51600.0
2011-08-01 10:45:00,36.38,36.51,36.38,36.48,47600.0,36.0578,36.1867,36.0578,36.1569,47600.0
2011-08-01 10:50:00,36.49,36.49,36.38,36.42,25200.0,36.1669,36.1669,36.0578,36.0975,25200.0
2011-08-01 10:55:00,36.41,36.41,36.26,36.29,94800.0,36.0876,36.0876,35.9389,35.9686,94800.0
2011-08-01 11:00:00,36.27,36.27,36.13,36.15,89200.0,35.9488,35.9488,35.81,35.8299,89200.0
2011-08-01 11:05:00,36.13,36.13,36.03,36.13,118400.0,35.81,35.81,35.7109,35.81,118400.0
2011-08-01 11:10:00,36.11,36.17,35.96,35.98,138000.0,35.7902,35.8497,35.6415,35.6614,138000.0
2011-08-01 11:15:00,36.01,36.03,35.89,35.91,84800.0,35.6911,35.7109,35.5722,35.592,84800.0
2011-08-01 11:20:00,35.9,36.01,35.84,35.94,107600.0,35.5821,35.6911,35.5226,35.6217,107600.0
2011-08-01 11:25:00,35.95,36.05,35.95,36.04,37600.0,35.6316,35.7308,35.6316,35.7208,37600.0
2011-08-01 11:30:00,36.02,36.06,35.9,35.94,79200.0,35.701,35.7407,35.5821,35.6217,79200.0
2011-08-01 11:35:00,35.95,35.96,35.64,35.67,214800.0,35.6316,35.6415,35.3244,35.3541,214800.0
2011-08-01 11:40:00,35.69,35.81,35.65,35.81,135600.0,35.3739,35.4929,35.3343,35.4929,135600.0
2011-08-01 11:45:00,35.8,35.83,35.75,35.78,51200.0,35.483,35.5127,35.4334,35.4631,51200.0
2011-08-01 11:50:00,35.77,35.84,35.75,35.82,87200.0,35.4532,35.5226,35.4334,35.5028,87200.0
2011-08-01 11:55:00,35.82,35.82,35.65,35.67,72400.0,35.5028,35.5028,35.3343,35.3541,72400.0
2011-08-01 12:00:00,35.65,35.73,35.65,35.73,60000.0,35.3343,35.4136,35.3343,35.4136,60000.0
2011-08-01 12:05:00,35.73,35.74,35.64,35.72,50400.0,35.4136,35.4235,35.3244,35.4037,50400.0
2011-08-01 12:10:00,35.72,35.82,35.72,35.78,46800.0,35.4037,35.5028,35.4037,35.4631,46800.0
2011-08-01 12:15:00,35.78,35.83,35.7,35.79,208000.0,35.4631,35.5127,35.3839,35.4731,208000.0
2011-08-01 12:20:00,35.79,35.85,35.75,35.8,40400.0,35.4731,35.5325,35.4334,35.483,40400.0
2011-08-01 12:25:00,35.8,35.97,35.8,35.97,40000.0,35.483,35.6515,35.483,35.6515,40000.0
2011-08-01 12:30:00,35.97,36.0,35.95,35.98,70800.0,35.6515,35.6812,35.6316,35.6614,70800.0
2011-08-01 12:35:00,35.98,36.04,35.97,36.02,42800.0,35.6614,35.7208,35.6515,35.701,42800.0
2011-08-01 12:40:00,36.01,36.02,35.91,35.92,36400.0,35.6911,35.701,35.592,35.6019,36400.0
2011-08-01 12:45:00,35.92,35.92,35.85,35.86,37600.0,35.6019,35.6019,35.5325,35.5424,37600.0
2011-08-01 12:50:00,35.86,35.94,35.85,35.94,48800.0,35.5424,35.6217,35.5325,35.6217,48800.0
2011-08-01 12:55:00,35.94,35.97,35.82,35.85,38800.0,35.6217,35.6515,35.5028,35.5325,38800.0
2011-08-01 13:00:00,35.85,35.92,35.84,35.89,65600.0,35.5325,35.6019,35.5226,35.5722,65600.0
2011-08-01 13:05:00,35.88,35.88,35.77,35.79,38400.0,35.5623,35.5623,35.4532,35.4731,38400.0
2011-08-01 13:10:00,35.76,35.77,35.72,35.75,75200.0,35.4433,35.4532,35.4037,35.4334,75200.0
2011-08-01 13:15:00,35.74,35.81,35.69,35.81,52400.0,35.4235,35.4929,35.3739,35.4929,52400.0
2011-08-01 13:20:00,35.83,35.87,35.82,35.82,31200.0,35.5127,35.5523,35.5028,35.5028,31200.0
2011-08-01 13:25:00,35.84,35.89,35.8,35.82,34000.0,35.5226,35.5722,35.483,35.5028,34000.0
2011-08-01 13:30:00,35.83,35.86,35.81,35.82,34800.0,35.5127,35.5424,35.4929,35.5028,34800.0
2011-08-01 13:35:00,35.82,35.88,35.82,35.84,41600.0,35.5028,35.5623,35.5028,35.5226,41600.0
2011-08-01 13:40:00,35.82,35.83,35.77,35.77,62800.0,35.5028,35.5127,35.4532,35.4532,62800.0
2011-08-01 13:45:00,35.77,35.78,35.73,35.73,110000.0,35.4532,35.4631,35.4136,35.4136,110000.0
2011-08-01 13:50:00,35.74,35.77,35.71,35.73,31200.0,35.4235,35.4532,35.3938,35.4136,31200.0
2011-08-01 13:55:00,35.73,35.76,35.7,35.76,33600.0,35.4136,35.4433,35.3839,35.4433,33600.0
2011-08-01 14:00:00,35.74,35.74,35.69,35.71,37200.0,35.4235,35.4235,35.3739,35.3938,37200.0
2011-08-01 14:05:00,35.72,35.72,35.64,35.69,67200.0,35.4037,35.4037,35.3244,35.3739,67200.0
2011-08-01 14:10:00,35.67,35.71,35.63,35.66,42400.0,35.3541,35.3938,35.3145,35.3442,42400.0
2011-08-01 14:15:00,35.66,35.75,35.65,35.72,89600.0,35.3442,35.4334,35.3343,35.4037,89600.0
2011-08-01 14:20:00,35.72,35.74,35.66,35.68,71200.0,35.4037,35.4235,35.3442,35.364,71200.0
2011-08-01 14:25:00,35.7,35.71,35.66,35.7,109200.0,35.3839,35.3938,35.3442,35.3839,109200.0
2011-08-01 14:30:00,35.7,35.75,35.65,35.75,77600.0,35.3839,35.4334,35.3343,35.4334,77600.0
2011-08-01 14:35:00,35.76,35.85,35.72,35.83,45600.0,35.4433,35.5325,35.4037,35.5127,45600.0
2011-08-01 14:40:00,35.83,35.9,35.8,35.84,50000.0,35.5127,35.5821,35.483,35.5226,50000.0
2011-08-01 14:45:00,35.85,35.96,35.85,35.9,44400.0,35.5325,35.6415,35.5325,35.5821,44400.0
2011-08-01 14:50:00,35.91,35.99,35.91,35.97,80000.0,35.592,35.6713,35.592,35.6515,80000.0
2011-08-01 14:55:00,35.98,36.09,35.98,36.08,51600.0,35.6614,35.7704,35.6614,35.7605,51600.0
2011-08-01 15:00:00,36.09,36.16,36.07,36.1,81600.0,35.7704,35.8398,35.7506,35.7803,81600.0
2011-08-01 15:05:00,36.12,36.13,36.06,36.11,52000.0,35.8001,35.81,35.7407,35.7902,52000.0
2011-08-01 15:10:00,36.13,36.15,36.06,36.15,42800.0,35.81,35.8299,35.7407,35.8299,42800.0
2011-08-01 15:15:00,36.15,36.17,36.03,36.13,72400.0,35.8299,35.8497,35.7109,35.81,72400.0
2011-08-01 15:20:00,36.13,36.2,36.11,36.19,91600.0,35.81,35.8794,35.7902,35.8695,91600.0
2011-08-01 15:25:00,36.2,36.26,36.2,36.26,64000.0,35.8794,35.9389,35.8794,35.9389,64000.0
2011-08-01 15:30:00,36.26,36.3,36.17,36.21,217600.0,35.9389,35.9785,35.8497,35.8893,217600.0
2011-08-01 15:35:00,36.21,36.4,36.17,36.4,98800.0,35.8893,36.0777,35.8497,36.0777,98800.0
2011-08-01 15:40:00,36.4,36.43,36.33,36.43,131600.0,36.0777,36.1074,36.0083,36.1074,131600.0
2011-08-01 15:45:00,36.41,36.47,36.38,36.41,144800.0,36.0876,36.147,36.0578,36.0876,144800.0
2011-08-01 15:50:00,36.41,36.44,36.3,36.36,190000.0,36.0876,36.1173,35.9785,36.038,190000.0
2011-08-01 15:55:00,36.37,36.41,36.32,36.41,170800.0,36.0479,36.0876,35.9984,36.0876,170800.0
2011-08-02 09:30:00,36.14,36.42,36.09,36.42,145600.0,35.82,36.0975,35.7704,36.0975,145600.0
2011-08-02 09:35:00,36.42,36.65,36.39,36.64,117200.0,36.0975,36.3254,36.0677,36.3155,117200.0
2011-08-02 09:40:00,36.64,36.89,36.64,36.78,239200.0,36.3155,36.5633,36.3155,36.4543,239200.0
2011-08-02 09:45:00,36.79,36.88,36.73,36.78,97600.0,36.4642,36.5534,36.4047,36.4543,97600.0
2011-08-02 09:50:00,36.76,36.84,36.64,36.66,81200.0,36.4345,36.5138,36.3155,36.3353,81200.0
2011-08-02 09:55:00,36.67,36.81,36.65,36.66,90000.0,36.3453,36.484,36.3254,36.3353,90000.0
2011-08-02 10:00:00,36.67,36.88,36.67,36.87,94800.0,36.3453,36.5534,36.3453,36.5435,94800.0
2011-08-02 10:05:00,36.87,36.95,36.79,36.85,96000.0,36.5435,36.6228,36.4642,36.5237,96000.0
2011-08-02 10:10:00,36.85,36.91,36.8,36.84,114400.0,36.5237,36.5831,36.4741,36.5138,114400.0
2011-08-02 10:15:00,36.84,36.85,36.77,36.77,90000.0,36.5138,36.5237,36.4444,36.4444,90000.0
2011-08-02 10:20:00,36.79,36.92,36.74,36.85,107600.0,36.4642,36.593,36.4146,36.5237,107600.0
2011-08-02 10:25:00,36.86,36.91,36.8,36.86,88800.0,36.5336,36.5831,36.4741,36.5336,88800.0
2011-08-02 10:30:00,36.88,36.88,36.81,36.87,42000.0,36.5534,36.5534,36.484,36.5435,42000.0
2011-08-02 10:35:00,36.86,36.92,36.81,36.85,110800.0,36.5336,36.593,36.484,36.5237,110800.0
2011-08-02 10:40:00,36.85,36.92,36.83,36.92,68000.0,36.5237,36.593,36.5038,36.593,68000.0
2011-08-02 10:45:00,36.88,36.9,36.82,36.9,69200.0,36.5534,36.5732,36.4939,36.5732,69200.0
2011-08-02 10:50:00,36.88,36.92,36.81,36.85,72400.0,36.5534,36.593,36.484,36.5237,72400.0
2011-08-02 10:55:00,36.84,36.89,36.7,36.74,68400.0,36.5138,36.5633,36.375,36.4146,68400.0
2011-08-02 11:00:00,36.72,36.72,36.55,36.65,53200.0,36.3948,36.3948,36.2263,36.3254,53200.0
2011-08-02 11:05:00,36.66,36.72,36.6,36.61,56400.0,36.3353,36.3948,36.2759,36.2858,56400.0
2011-08-02 11:10:00,36.61,36.77,36.55,36.77,176000.0,36.2858,36.4444,36.2263,36.4444,176000.0
2011-08-02 11:15:00,36.76,36.86,36.73,36.82,107200.0,36.4345,36.5336,36.4047,36.4939,107200.0
2011-08-02 11:20:00,36.82,36.91,36.81,36.91,102800.0,36.4939,36.5831,36.484,36.5831,102800.0
2011-08-02 11:25:00,36.91,37.0,36.88,36.99,65200.0,36.5831,36.6723,36.5534,36.6624,65200.0
2011-08-02 11:30:00,36.99,37.0,36.86,36.87,86800.0,36.6624,36.6723,36.5336,36.5435,86800.0
2011-08-02 11:35:00,36.88,36.95,36.86,36.89,42000.0,36.5534,36.6228,36.5336,36.5633,42000.0
2011-08-02 11:40:00,36.86,36.87,36.81,36.84,64000.0,36.5336,36.5435,36.484,36.5138,64000.0
2011-08-02 11:45:00,36.83,36.87,36.8,36.87,65200.0,36.5038,36.5435,36.4741,36.5435,65200.0
2011-08-02 11:50:00,36.88,36.91,36.83,36.86,70800.0,36.5534,36.5831,36.5038,36.5336,70800.0
2011-08-02 11:55:00,36.88,36.88,36.8,36.82,47600.0,36.5534,36.5534,36.4741,36.4939,47600.0
2011-08-02 12:00:00,36.84,36.87,36.8,36.82,141200.0,36.5138,36.5435,36.4741,36.4939,141200.0
2011-08-02 12:05:00,36.8,36.89,36.8,36.86,37600.0,36.4741,36.5633,36.4741,36.5336,37600.0
2011-08-02 12:10:00,36.87,36.9,36.81,36.89,59600.0,36.5435,36.5732,36.484,36.5633,59600.0
2011-08-02 12:15:00,36.88,36.96,36.86,36.96,101200.0,36.5534,36.6327,36.5336,36.6327,101200.0
2011-08-02 12:20:00,36.96,37.14,36.96,37.12,163200.0,36.6327,36.8111,36.6327,36.7913,163200.0
2011-08-02 12:25:00,37.13,37.13,37.04,37.1,82800.0,36.8012,36.8012,36.712,36.7715,82800.0
2011-08-02 12:30:00,37.09,37.1,37.0,37.07,69200.0,36.7615,36.7715,36.6723,36.7417,69200.0
2011-08-02 12:35:00,37.06,37.07,36.91,36.99,109600.0,36.7318,36.7417,36.5831,36.6624,109600.0
2011-08-02 12:40:00,36.99,37.03,36.95,36.95,59200.0,36.6624,36.7021,36.6228,36.6228,59200.0
2011-08-02 12:45:00,36.96,36.96,36.67,36.71,115200.0,36.6327,36.6327,36.3453,36.3849,115200.0
2011-08-02 12:50:00,36.71,36.71,36.62,36.63,112800.0,36.3849,36.3849,36.2957,36.3056,112800.0
2011-08-02 12:55:00,36.63,36.67,36.52,36.56,176400.0,36.3056,36.3453,36.1966,36.2362,176400.0
2011-08-02 13:00:00,36.57,36.64,36.54,36.57,84800.0,36.2461,36.3155,36.2164,36.2461,84800.0
2011-08-02 13:05:00,36.57,36.59,36.51,36.55,50000.0,36.2461,36.266,36.1867,36.2263,50000.0
2011-08-02 13:10:00,36.53,36.54,36.46,36.47,26400.0,36.2065,36.2164,36.1371,36.147,26400.0
2011-08-02 13:15:00,36.47,36.6,36.47,36.54,58400.0,36.147,36.2759,36.147,36.2164,58400.0
2011-08-02 13:20:00,36.56,36.61,36.55,36.61,72400.0,36.2362,36.2858,36.2263,36.2858,72400.0
2011-08-02 13:25:00,36.61,36.64,36.57,36.59,84000.0,36.2858,36.3155,36.2461,36.266,84000.0
2011-08-02 13:30:00,36.6,36.65,36.57,36.63,72800.0,36.2759,36.3254,36.2461,36.3056,72800.0
2011-08-02 13:35:00,36.61,36.63,36.44,36.48,76000.0,36.2858,36.3056,36.1173,36.1569,76000.0
2011-08-02 13:40:00,36.49,36.5,36.33,36.38,73600.0,36.1669,36.1768,36.0083,36.0578,73600.0
2011-08-02 13:45:00,36.4,36.42,36.31,36.35,30000.0,36.0777,36.0975,35.9884,36.0281,30000.0
2011-08-02 13:50:00,36.37,36.37,36.25,36.31,32800.0,36.0479,36.0479,35.929,35.9884,32800.0
2011-08-02 13:55:00,36.28,36.31,36.16,36.2,46400.0,35.9587,35.9884,35.8398,35.8794,46400.0
2011-08-02 14:00:00,36.2,36.32,36.17,36.32,65600.0,35.8794,35.9984,35.8497,35.9984,65600.0
2011-08-02 14:05:00,36.32,36.35,36.28,36.31,58400.0,35.9984,36.0281,35.9587,35.9884,58400.0
2011-08-02 14:10:00,36.31,36.44,36.31,36.43,68000.0,35.9884,36.1173,35.9884,36.1074,68000.0
2011-08-02 14:15:00,36.41,36.47,36.38,36.46,24800.0,36.0876,36.147,36.0578,36.1371,24800.0
2011-08-02 14:20:00,36.49,36.51,36.44,36.44,41600.0,36.1669,36.1867,36.1173,36.1173,41600.0
2011-08-02 14:25:00,36.44,36.44,36.25,36.27,66000.0,36.1173,36.1173,35.929,35.9488,66000.0
2011-08-02 14:30:00,36.27,36.29,36.19,36.21,55200.0,35.9488,35.9686,35.8695,35.8893,55200.0
2011-08-02 14:35:00,36.21,36.24,36.13,36.13,48800.0,35.8893,35.9191,35.81,35.81,48800.0
2011-08-02 14:40:00,36.14,36.17,36.1,36.13,48000.0,35.82,35.8497,35.7803,35.81,48000.0
2011-08-02 14:45:00,36.15,36.19,36.13,36.16,35600.0,35.8299,35.8695,35.81,35.8398,35600.0
2011-08-02 14:50:00,36.17,36.27,36.15,36.26,104000.0,35.8497,35.9488,35.8299,35.9389,104000.0
2011-08-02 14:55:00,36.25,36.34,36.25,36.31,51200.0,35.929,36.0182,35.929,35.9884,51200.0
2011-08-02 15:00:00,36.31,36.38,36.31,36.33,67600.0,35.9884,36.0578,35.9884,36.0083,67600.0
2011-08-02 15:05:00,36.34,36.36,36.3,36.34,36800.0,36.0182,36.038,35.9785,36.0182,36800.0
2011-08-02 15:10:00,36.34,36.38,36.28,36.3,69600.0,36.0182,36.0578,35.9587,35.9785,69600.0
2011-08-02 15:15:00,36.3,36.35,36.26,36.29,70800.0,35.9785,36.0281,35.9389,35.9686,70800.0
2011-08-02 15:20:00,36.28,36.29,36.11,36.13,72800.0,35.9587,35.9686,35.7902,35.81,72800.0
2011-08-02 15:25:00,36.13,36.13,36.04,36.05,197200.0,35.81,35.81,35.7208,35.7308,197200.0
2011-08-02 15:30:00,36.07,36.09,35.98,36.06,233200.0,35.7506,35.7704,35.6614,35.7407,233200.0
2011-08-02 15:35:00,36.06,36.07,36.01,36.04,77600.0,35.7407,35.7506,35.6911,35.7208,77600.0
2011-08-02 15:40:00,36.05,36.05,35.92,35.92,179600.0,35.7308,35.7308,35.6019,35.6019,179600.0
2011-08-02 15:45:00,35.91,36.04,35.9,35.97,176000.0,35.592,35.7208,35.5821,35.6515,176000.0
2011-08-02 15:50:00,35.97,35.98,35.85,35.88,154400.0,35.6515,35.6614,35.5325,35.5623,154400.0
2011-08-02 15:55:00,35.88,35.91,35.8,35.83,336000.0,35.5623,35.592,35.483,35.5127,336000.0
2011-08-03 09:30:00,36.28,36.59,35.83,36.46,278800.0,35.9587,36.266,35.5127,36.1371,278800.0
2011-08-03 09:35:00,36.45,36.52,36.26,36.45,170800.0,36.1272,36.1966,35.9389,36.1272,170800.0
2011-08-03 09:40:00,36.45,36.45,36.19,36.21,48400.0,36.1272,36.1272,35.8695,35.8893,48400.0
2011-08-03 09:45:00,36.22,36.22,36.01,36.13,104800.0,35.8992,35.8992,35.6911,35.81,104800.0
2011-08-03 09:50:00,36.14,36.24,36.02,36.02,144400.0,35.82,35.9191,35.701,35.701,144400.0
2011-08-03 09:55:00,36.05,36.05,35.86,35.92,322000.0,35.7308,35.7308,35.5424,35.6019,322000.0
2011-08-03 10:00:00,35.9,36.05,35.83,35.98,286400.0,35.5821,35.7308,35.5127,35.6614,286400.0
2011-08-03 10:05:00,35.98,36.01,35.85,36.0,46000.0,35.6614,35.6911,35.5325,35.6812,46000.0
2011-08-03 10:10:00,35.99,36.0,35.75,35.9,200400.0,35.6713,35.6812,35.4334,35.5821,200400.0
2011-08-03 10:15:00,35.87,35.87,35.6,35.65,110400.0,35.5523,35.5523,35.2847,35.3343,110400.0
2011-08-03 10:20:00,35.64,35.64,35.1,35.11,324000.0,35.3244,35.3244,34.7892,34.7991,324000.0
2011-08-03 10:25:00,35.14,35.3,35.02,35.09,302800.0,34.8288,34.9874,34.7099,34.7793,302800.0
2011-08-03 10:30:00,35.09,35.1,34.55,34.55,560000.0,34.7793,34.7892,34.244,34.244,560000.0
2011-08-03 10:35:00,34.58,34.6,34.29,34.44,531200.0,34.2738,34.2936,33.9863,34.135,531200.0
2011-08-03 10:40:00,34.47,34.9,34.41,34.88,331200.0,34.1647,34.5909,34.1053,34.5711,331200.0
2011-08-03 10:45:00,34.87,34.98,34.74,34.84,281200.0,34.5612,34.6702,34.4324,34.5315,281200.0
2011-08-03 10:50:00,34.84,34.9,34.69,34.9,213600.0,34.5315,34.5909,34.3828,34.5909,213600.0
2011-08-03 10:55:00,34.9,35.41,34.87,35.4,332400.0,34.5909,35.0964,34.5612,35.0865,332400.0
2011-08-03 11:00:00,35.38,35.54,35.35,35.37,185600.0,35.0667,35.2253,35.0369,35.0568,185600.0
2011-08-03 11:05:00,35.37,35.43,35.14,35.24,176800.0,35.0568,35.1162,34.8288,34.9279,176800.0
2011-08-03 11:10:00,35.24,35.46,35.18,35.44,190000.0,34.9279,35.146,34.8685,35.1262,190000.0
2011-08-03 11:15:00,35.44,35.7,35.35,35.7,156400.0,35.1262,35.3839,35.0369,35.3839,156400.0
2011-08-03 11:20:00,35.66,35.68,35.43,35.44,155600.0,35.3442,35.364,35.1162,35.1262,155600.0
2011-08-03 11:25:00,35.45,35.5,35.32,35.39,125600.0,35.1361,35.1856,35.0072,35.0766,125600.0
2011-08-03 11:30:00,35.42,35.56,35.4,35.56,86400.0,35.1063,35.2451,35.0865,35.2451,86400.0
2011-08-03 11:35:00,35.56,35.76,35.54,35.73,135600.0,35.2451,35.4433,35.2253,35.4136,135600.0
2011-08-03 11:40:00,35.72,35.72,35.42,35.42,114000.0,35.4037,35.4037,35.1063,35.1063,114000.0
2011-08-03 11:45:00,35.45,35.49,35.4,35.43,66000.0,35.1361,35.1757,35.0865,35.1162,66000.0
2011-08-03 11:50:00,35.47,35.62,35.4,35.58,89600.0,35.1559,35.3046,35.0865,35.2649,89600.0
2011-08-03 11:55:00,35.58,35.68,35.56,35.56,72000.0,35.2649,35.364,35.2451,35.2451,72000.0
2011-08-03 12:00:00,35.57,35.58,35.43,35.44,96400.0,35.255,35.2649,35.1162,35.1262,96400.0
2011-08-03 12:05:00,35.46,35.5,35.41,35.49,39200.0,35.146,35.1856,35.0964,35.1757,39200.0
2011-08-03 12:10:00,35.47,35.47,35.38,35.43,18000.0,35.1559,35.1559,35.0667,35.1162,18000.0
2011-08-03 12:15:00,35.41,35.43,35.24,35.27,44400.0,35.0964,35.1162,34.9279,34.9577,44400.0
2011-08-03 12:20:00,35.26,35.32,35.21,35.32,44000.0,34.9477,35.0072,34.8982,35.0072,44000.0
2011-08-03 12:25:00,35.3,35.35,35.27,35.34,35600.0,34.9874,35.0369,34.9577,35.027,35600.0
2011-08-03 12:30:00,35.32,35.34,35.25,35.29,33600.0,35.0072,35.027,34.9378,34.9775,33600.0
2011-08-03 12:35:00,35.27,35.46,35.25,35.42,75600.0,34.9577,35.146,34.9378,35.1063,75600.0
2011-08-03 12:40:00,35.44,35.44,35.33,35.41,55200.0,35.1262,35.1262,35.0171,35.0964,55200.0
2011-08-03 12:45:00,35.38,35.46,35.38,35.46,31200.0,35.0667,35.146,35.0667,35.146,31200.0
2011-08-03 12:50:00,35.46,35.54,35.39,35.41,53600.0,35.146,35.2253,35.0766,35.0964,53600.0
2011-08-03 12:55:00,35.42,35.43,35.37,35.39,25200.0,35.1063,35.1162,35.0568,35.0766,25200.0
2011-08-03 13:00:00,35.42,35.42,35.3,35.3,32400.0,35.1063,35.1063,34.9874,34.9874,32400.0
2011-08-03 13:05:00,35.3,35.35,35.3,35.33,24000.0,34.9874,35.0369,34.9874,35.0171,24000.0
2011-08-03 13:10:00,35.31,35.48,35.31,35.45,46400.0,34.9973,35.1658,34.9973,35.1361,46400.0
2011-08-03 13:15:00,35.45,35.48,35.4,35.46,26800.0,35.1361,35.1658,35.0865,35.146,26800.0
2011-08-03 13:20:00,35.44,35.62,35.43,35.6,46000.0,35.1262,35.3046,35.1162,35.2847,46000.0
2011-08-03 13:25:00,35.6,35.67,35.58,35.67,59200.0,35.2847,35.3541,35.2649,35.3541,59200.0
2011-08-03 13:30:00,35.67,35.85,35.66,35.84,71200.0,35.3541,35.5325,35.3442,35.5226,71200.0
2011-08-03 13:35:00,35.84,35.88,35.79,35.87,80400.0,35.5226,35.5623,35.4731,35.5523,80400.0
2011-08-03 13:40:00,35.86,35.98,35.84,35.84,119600.0,35.5424,35.6614,35.5226,35.5226,119600.0
2011-08-03 13:45:00,35.88,36.0,35.88,35.94,60400.0,35.5623,35.6812,35.5623,35.6217,60400.0
2011-08-03 13:50:00,35.94,35.96,35.83,35.95,109600.0,35.6217,35.6415,35.5127,35.6316,109600.0
2011-08-03 13:55:00,35.92,36.0,35.86,35.9,73600.0,35.6019,35.6812,35.5424,35.5821,73600.0
2011-08-03 14:00:00,35.92,36.06,35.92,36.06,71200.0,35.6019,35.7407,35.6019,35.7407,71200.0
2011-08-03 14:05:00,36.04,36.04,35.91,35.93,34800.0,35.7208,35.7208,35.592,35.6118,34800.0
2011-08-03 14:10:00,35.93,36.04,35.91,36.04,52800.0,35.6118,35.7208,35.592,35.7208,52800.0
2011-08-03 14:15:00,36.06,36.1,35.85,35.85,95600.0,35.7407,35.7803,35.5325,35.5325,95600.0
2011-08-03 14:20:00,35.85,35.93,35.8,35.85,52400.0,35.5325,35.6118,35.483,35.5325,52400.0
2011-08-03 14:25:00,35.86,35.91,35.76,35.8,87200.0,35.5424,35.592,35.4433,35.483,87200.0
2011-08-03 14:30:00,35.83,35.91,35.81,35.83,51600.0,35.5127,35.592,35.4929,35.5127,51600.0
2011-08-03 14:35:00,35.81,35.91,35.8,35.89,68400.0,35.4929,35.592,35.483,35.5722,68400.0
2011-08-03 14:40:00,35.91,36.0,35.88,35.95,54400.0,35.592,35.6812,35.5623,35.6316,54400.0
2011-08-03 14:45:00,35.95,35.97,35.85,35.95,47200.0,35.6316,35.6515,35.5325,35.6316,47200.0
2011-08-03 14:50:00,35.94,35.99,35.91,35.97,32800.0,35.6217,35.6713,35.592,35.6515,32800.0
2011-08-03 14:55:00,35.96,36.09,35.93,36.03,59600.0,35.6415,35.7704,35.6118,35.7109,59600.0
2011-08-03 15:00:00,36.03,36.11,36.03,36.05,80000.0,35.7109,35.7902,35.7109,35.7308,80000.0
2011-08-03 15:05:00,36.06,36.06,35.95,35.98,40000.0,35.7407,35.7407,35.6316,35.6614,40000.0
2011-08-03 15:10:00,35.93,36.05,35.93,35.95,62800.0,35.6118,35.7308,35.6118,35.6316,62800.0
2011-08-03 15:15:00,35.93,36.09,35.93,36.08,128400.0,35.6118,35.7704,35.6118,35.7605,128400.0
2011-08-03 15:20:00,36.08,36.1,36.0,36.03,296400.0,35.7605,35.7803,35.6812,35.7109,296400.0
2011-08-03 15:25:00,36.03,36.05,35.97,35.97,96000.0,35.7109,35.7308,35.6515,35.6515,96000.0
2011-08-03 15:30:00,35.99,36.01,35.9,35.93,149200.0,35.6713,35.6911,35.5821,35.6118,149200.0
2011-08-03 15:35:00,35.92,35.92,35.84,35.86,142000.0,35.6019,35.6019,35.5226,35.5424,142000.0
2011-08-03 15:40:00,35.85,35.96,35.83,35.88,294000.0,35.5325,35.6415,35.5127,35.5623,294000.0
2011-08-03 15:45:00,35.89,35.97,35.85,35.91,154800.0,35.5722,35.6515,35.5325,35.592,154800.0
2011-08-03 15:50:00,35.92,36.04,35.92,35.98,169600.0,35.6019,35.7208,35.6019,35.6614,169600.0
2011-08-03 15:55:00,35.98,36.02,35.95,35.97,214000.0,35.6614,35.701,35.6316,35.6515,214000.0
2011-08-04 09:30:00,35.63,35.71,35.41,35.57,269600.0,35.3145,35.3938,35.0964,35.255,269600.0
2011-08-04 09:35:00,35.57,35.75,35.38,35.48,94400.0,35.255,35.4334,35.0667,35.1658,94400.0
2011-08-04 09:40:00,35.45,35.49,35.19,35.19,158800.0,35.1361,35.1757,34.8784,34.8784,158800.0
2011-08-04 09:45:00,35.19,35.41,35.18,35.28,89200.0,34.8784,35.0964,34.8685,34.9676,89200.0
2011-08-04 09:50:00,35.25,35.46,35.15,35.35,149600.0,34.9378,35.146,34.8387,35.0369,149600.0
2011-08-04 09:55:00,35.4,35.57,35.4,35.48,102800.0,35.0865,35.255,35.0865,35.1658,102800.0
2011-08-04 10:00:00,35.44,35.59,35.38,35.43,100000.0,35.1262,35.2748,35.0667,35.1162,100000.0
2011-08-04 10:05:00,35.46,35.54,35.4,35.4,110800.0,35.146,35.2253,35.0865,35.0865,110800.0
2011-08-04 10:10:00,35.39,35.4,35.22,35.31,104800.0,35.0766,35.0865,34.9081,34.9973,104800.0
2011-08-04 10:15:00,35.3,35.31,35.06,35.08,110000.0,34.9874,34.9973,34.7495,34.7693,110000.0
2011-08-04 10:20:00,35.06,35.12,34.89,34.93,392000.0,34.7495,34.809,34.581,34.6207,392000.0
2011-08-04 10:25:00,34.97,35.27,34.97,35.19,167200.0,34.6603,34.9577,34.6603,34.8784,167200.0
2011-08-04 10:30:00,35.17,35.25,35.08,35.14,193600.0,34.8585,34.9378,34.7693,34.8288,193600.0
2011-08-04 10:35:00,35.11,35.12,34.92,34.98,126000.0,34.7991,34.809,34.6108,34.6702,126000.0
2011-08-04 10:40:00,34.95,34.99,34.86,34.92,237200.0,34.6405,34.6801,34.5513,34.6108,237200.0
2011-08-04 10:45:00,34.92,34.98,34.77,34.98,118000.0,34.6108,34.6702,34.4621,34.6702,118000.0
2011-08-04 10:50:00,34.99,34.99,34.77,34.79,93600.0,34.6801,34.6801,34.4621,34.4819,93600.0
2011-08-04 10:55:00,34.79,34.79,34.65,34.68,152000.0,34.4819,34.4819,34.3431,34.3729,152000.0
2011-08-04 11:00:00,34.68,34.78,34.5,34.73,182000.0,34.3729,34.472,34.1945,34.4224,182000.0
2011-08-04 11:05:00,34.73,34.76,34.62,34.62,164800.0,34.4224,34.4522,34.3134,34.3134,164800.0
2011-08-04 11:10:00,34.65,34.75,34.59,34.73,60800.0,34.3431,34.4423,34.2837,34.4224,60800.0
2011-08-04 11:15:00,34.74,34.89,34.71,34.87,96800.0,34.4324,34.581,34.4026,34.5612,96800.0
2011-08-04 11:20:00,34.87,35.02,34.83,34.87,134400.0,34.5612,34.7099,34.5216,34.5612,134400.0
2011-08-04 11:25:00,34.82,34.87,34.72,34.72,148000.0,34.5116,34.5612,34.4125,34.4125,148000.0
2011-08-04 11:30:00,34.74,34.88,34.73,34.87,65200.0,34.4324,34.5711,34.4224,34.5612,65200.0
2011-08-04 11:35:00,34.81,34.92,34.79,34.89,35200.0,34.5017,34.6108,34.4819,34.581,35200.0
2011-08-04 11:40:00,34.88,34.88,34.7,34.78,116400.0,34.5711,34.5711,34.3927,34.472,116400.0
2011-08-04 11:45:00,34.74,34.77,34.5,34.58,178800.0,34.4324,34.4621,34.1945,34.2738,178800.0
2011-08-04 11:50:00,34.59,34.61,34.51,34.6,90400.0,34.2837,34.3035,34.2044,34.2936,90400.0
2011-08-04 11:55:00,34.59,34.82,34.59,34.79,138400.0,34.2837,34.5116,34.2837,34.4819,138400.0
2011-08-04 12:00:00,34.78,34.96,34.74,34.92,152800.0,34.472,34.6504,34.4324,34.6108,152800.0
2011-08-04 12:05:00,34.91,35.0,34.84,34.91,150000.0,34.6008,34.69,34.5315,34.6008,150000.0
2011-08-04 12:10:00,34.92,35.07,34.91,35.05,68400.0,34.6108,34.7594,34.6008,34.7396,68400.0
2011-08-04 12:15:00,35.02,35.02,34.92,34.94,49600.0,34.7099,34.7099,34.6108,34.6306,49600.0
2011-08-04 12:20:00,34.97,35.07,34.97,34.99,52400.0,34.6603,34.7594,34.6603,34.6801,52400.0
2011-08-04 12:25:00,34.98,35.07,34.93,35.05,37200.0,34.6702,34.7594,34.6207,34.7396,37200.0
2011-08-04 12:30:00,35.05,35.16,35.05,35.16,92800.0,34.7396,34.8486,34.7396,34.8486,92800.0
2011-08-04 12:35:00,35.14,35.16,35.02,35.11,33200.0,34.8288,34.8486,34.7099,34.7991,33200.0
2011-08-04 12:40:00,35.14,35.23,35.13,35.23,104000.0,34.8288,34.918,34.8189,34.918,104000.0
2011-08-04 12:45:00,35.23,35.27,35.21,35.24,57200.0,34.918,34.9577,34.8982,34.9279,57200.0
2011-08-04 12:50:00,35.24,35.24,35.13,35.2,54000.0,34.9279,34.9279,34.8189,34.8883,54000.0
2011-08-04 12:55:00,35.18,35.24,35.02,35.02,54800.0,34.8685,34.9279,34.7099,34.7099,54800.0
2011-08-04 13:00:00,35.02,35.17,35.02,35.02,43600.0,34.7099,34.8585,34.7099,34.7099,43600.0
2011-08-04 13:05:00,35.05,35.14,35.02,35.1,22000.0,34.7396,34.8288,34.7099,34.7892,22000.0
2011-08-04 13:10:00,35.1,35.1,34.93,34.99,113600.0,34.7892,34.7892,34.6207,34.6801,113600.0
2011-08-04 13:15:00,34.97,35.02,34.95,34.97,13600.0,34.6603,34.7099,34.6405,34.6603,13600.0
2011-08-04 13:20:00,34.99,35.09,34.96,34.97,90400.0,34.6801,34.7793,34.6504,34.6603,90400.0
2011-08-04 13:25:00,34.97,35.04,34.97,35.04,64400.0,34.6603,34.7297,34.6603,34.7297,64400.0
2011-08-04 13:30:00,35.05,35.09,34.99,35.01,66400.0,34.7396,34.7793,34.6801,34.7,66400.0
2011-08-04 13:35:00,35.01,35.03,34.95,34.99,25200.0,34.7,34.7198,34.6405,34.6801,25200.0
2011-08-04 13:40:00,35.02,35.03,34.89,34.91,52800.0,34.7099,34.7198,34.581,34.6008,52800.0
2011-08-04 13:45:00,34.89,34.89,34.82,34.86,30800.0,34.581,34.581,34.5116,34.5513,30800.0
2011-08-04 13:50:00,34.86,34.98,34.85,34.9,37200.0,34.5513,34.6702,34.5414,34.5909,37200.0
2011-08-04 13:55:00,34.88,34.97,34.83,34.86,80400.0,34.5711,34.6603,34.5216,34.5513,80400.0
2011-08-04 14:00:00,34.87,34.91,34.71,34.81,112800.0,34.5612,34.6008,34.4026,34.5017,112800.0
2011-08-04 14:05:00,34.78,34.81,34.66,34.72,57600.0,34.472,34.5017,34.3531,34.4125,57600.0
2011-08-04 14:10:00,34.72,34.74,34.52,34.56,105200.0,34.4125,34.4324,34.2143,34.2539,105200.0
2011-08-04 14:15:00,34.57,34.64,34.52,34.56,128800.0,34.2639,34.3332,34.2143,34.2539,128800.0
2011-08-04 14:20:00,34.52,34.65,34.5,34.56,96800.0,34.2143,34.3431,34.1945,34.2539,96800.0
2011-08-04 14:25:00,34.55,34.55,34.37,34.49,230000.0,34.244,34.244,34.0656,34.1846,230000.0
2011-08-04 14:30:00,34.46,34.69,34.42,34.65,184800.0,34.1548,34.3828,34.1152,34.3431,184800.0
2011-08-04 14:35:00,34.65,34.73,34.61,34.71,32400.0,34.3431,34.4224,34.3035,34.4026,32400.0
2011-08-04 14:40:00,34.69,34.8,34.69,34.73,87600.0,34.3828,34.4918,34.3828,34.4224,87600.0
2011-08-04 14:45:00,34.7,34.71,34.6,34.63,160800.0,34.3927,34.4026,34.2936,34.3233,160800.0
2011-08-04 14:50:00,34.62,34.63,34.53,34.59,106400.0,34.3134,34.3233,34.2242,34.2837,106400.0
2011-08-04 14:55:00,34.57,34.57,34.38,34.43,173200.0,34.2639,34.2639,34.0755,34.1251,173200.0
2011-08-04 15:00:00,34.43,34.51,34.39,34.51,137200.0,34.1251,34.2044,34.0855,34.2044,137200.0
2011-08-04 15:05:00,34.51,34.64,34.46,34.47,150800.0,34.2044,34.3332,34.1548,34.1647,150800.0
2011-08-04 15:10:00,34.47,34.52,34.43,34.43,120000.0,34.1647,34.2143,34.1251,34.1251,120000.0
2011-08-04 15:15:00,34.42,34.45,34.27,34.3,270400.0,34.1152,34.1449,33.9665,33.9962,270400.0
2011-08-04 15:20:00,34.27,34.28,34.09,34.18,284800.0,33.9665,33.9764,33.7881,33.8773,284800.0
2011-08-04 15:25:00,34.18,34.29,34.12,34.13,254400.0,33.8773,33.9863,33.8178,33.8278,254400.0
2011-08-04 15:30:00,34.13,34.15,34.04,34.08,196400.0,33.8278,33.8476,33.7386,33.7782,196400.0
2011-08-04 15:35:00,34.08,34.28,34.06,34.23,375600.0,33.7782,33.9764,33.7584,33.9269,375600.0
2011-08-04 15:40:00,34.24,34.28,33.94,33.99,256400.0,33.9368,33.9764,33.6394,33.689,256400.0
2011-08-04 15:45:00,33.99,34.05,33.86,33.95,371200.0,33.689,33.7485,33.5601,33.6493,371200.0
2011-08-04 15:50:00,33.95,33.97,33.8,33.9,388800.0,33.6493,33.6692,33.5007,33.5998,388800.0
2011-08-04 15:55:00,33.9,34.02,33.83,33.87,418400.0,33.5998,33.7187,33.5304,33.5701,418400.0
2011-08-05 09:30:00,34.82,35.1,34.52,34.61,590400.0,34.5116,34.7892,34.2143,34.3035,590400.0
2011-08-05 09:35:00,34.62,34.63,34.3,34.37,407600.0,34.3134,34.3233,33.9962,34.0656,407600.0
2011-08-05 09:40:00,34.37,34.37,33.83,33.95,335600.0,34.0656,34.0656,33.5304,33.6493,335600.0
2011-08-05 09:45:00,33.93,34.17,33.81,33.93,226000.0,33.6295,33.8674,33.5106,33.6295,226000.0
2011-08-05 09:50:00,33.95,33.98,33.13,33.18,460000.0,33.6493,33.6791,32.8366,32.8862,460000.0
2011-08-05 09:55:00,33.19,33.49,33.1,33.29,356000.0,32.8961,33.1934,32.8069,32.9952,356000.0
2011-08-05 10:00:00,33.3,33.47,33.19,33.34,216800.0,33.0051,33.1736,32.8961,33.0447,216800.0
2011-08-05 10:05:00,33.34,33.7,33.27,33.7,107600.0,33.0447,33.4016,32.9754,33.4016,107600.0
2011-08-05 10:10:00,33.68,33.73,33.39,33.62,143200.0,33.3817,33.4313,33.0943,33.3223,143200.0
2011-08-05 10:15:00,33.61,34.08,33.54,33.93,181600.0,33.3124,33.7782,33.243,33.6295,181600.0
2011-08-05 10:20:00,33.97,34.33,33.93,34.3,138000.0,33.6692,34.026,33.6295,33.9962,138000.0
2011-08-05 10:25:00,34.3,34.37,34.18,34.23,246400.0,33.9962,34.0656,33.8773,33.9269,246400.0
2011-08-05 10:30:00,34.22,34.26,33.98,34.07,202800.0,33.917,33.9566,33.6791,33.7683,202800.0
2011-08-05 10:35:00,34.11,34.17,33.87,34.06,153600.0,33.8079,33.8674,33.5701,33.7584,153600.0
2011-08-05 10:40:00,34.06,34.07,33.81,33.88,54800.0,33.7584,33.7683,33.5106,33.58,54800.0
2011-08-05 10:45:00,33.81,33.81,33.52,33.65,175200.0,33.5106,33.5106,33.2232,33.352,175200.0
2011-08-05 10:50:00,33.72,33.88,33.63,33.76,67600.0,33.4214,33.58,33.3322,33.461,67600.0
2011-08-05 10:55:00,33.76,33.82,33.64,33.77,100400.0,33.461,33.5205,33.3421,33.4709,100400.0
2011-08-05 11:00:00,33.76,33.77,33.5,33.52,80800.0,33.461,33.4709,33.2033,33.2232,80800.0
2011-08-05 11:05:00,33.54,33.55,33.33,33.49,84000.0,33.243,33.2529,33.0348,33.1934,84000.0
2011-08-05 11:10:00,33.48,33.5,33.25,33.31,128400.0,33.1835,33.2033,32.9555,33.015,128400.0
2011-08-05 11:15:00,33.33,33.39,33.16,33.38,152800.0,33.0348,33.0943,32.8663,33.0844,152800.0
2011-08-05 11:20:00,33.38,33.38,33.15,33.34,75600.0,33.0844,33.0844,32.8564,33.0447,75600.0
2011-08-05 11:25:00,33.33,33.79,33.29,33.59,175200.0,33.0348,33.4908,32.9952,33.2925,175200.0
2011-08-05 11:30:00,33.64,33.76,33.53,33.73,79600.0,33.3421,33.461,33.2331,33.4313,79600.0
2011-08-05 11:35:00,33.72,33.77,33.42,33.47,180000.0,33.4214,33.4709,33.124,33.1736,180000.0
2011-08-05 11:40:00,33.46,33.49,33.24,33.41,143600.0,33.1637,33.1934,32.9456,33.1141,143600.0
2011-08-05 11:45:00,33.38,33.41,33.08,33.13,133200.0,33.0844,33.1141,32.7871,32.8366,133200.0
2011-08-05 11:50:00,33.14,33.18,32.93,32.96,118000.0,32.8465,32.8862,32.6384,32.6681,118000.0
2011-08-05 11:55:00,32.93,32.94,32.49,32.65,372400.0,32.6384,32.6483,32.2023,32.3609,372400.0
2011-08-05 12:00:00,32.68,32.86,32.55,32.86,132400.0,32.3906,32.569,32.2617,32.569,132400.0
2011-08-05 12:05:00,32.85,33.12,32.77,33.12,98000.0,32.5591,32.8267,32.4798,32.8267,98000.0
2011-08-05 12:10:00,33.13,33.43,33.12,33.4,161600.0,32.8366,33.134,32.8267,33.1042,161600.0
2011-08-05 12:15:00,33.45,33.6,33.36,33.42,229600.0,33.1538,33.3024,33.0646,33.124,229600.0
2011-08-05 12:20:00,33.41,33.6,33.37,33.57,453600.0,33.1141,33.3024,33.0745,33.2727,453600.0
2011-08-05 12:25:00,33.57,33.71,33.47,33.66,385600.0,33.2727,33.4115,33.1736,33.3619,385600.0
2011-08-05 12:30:00,33.67,33.9,33.63,33.88,240000.0,33.3718,33.5998,33.3322,33.58,240000.0
2011-08-05 12:35:00,33.88,34.3,33.87,34.3,256400.0,33.58,33.9962,33.5701,33.9962,256400.0
2011-08-05 12:40:00,34.27,34.36,34.1,34.29,454400.0,33.9665,34.0557,33.798,33.9863,454400.0
2011-08-05 12:45:00,34.31,34.8,34.21,34.55,289200.0,34.0062,34.4918,33.907,34.244,289200.0
2011-08-05 12:50:00,34.62,34.69,34.21,34.33,294000.0,34.3134,34.3828,33.907,34.026,294000.0
2011-08-05 12:55:00,34.35,34.38,34.22,34.3,153600.0,34.0458,34.0755,33.917,33.9962,153600.0
2011-08-05 13:00:00,34.32,34.47,33.95,33.95,120800.0,34.0161,34.1647,33.6493,33.6493,120800.0
2011-08-05 13:05:00,33.95,34.16,33.77,34.05,100800.0,33.6493,33.8575,33.4709,33.7485,100800.0
2011-08-05 13:10:00,34.09,34.25,34.02,34.19,80000.0,33.7881,33.9467,33.7187,33.8872,80000.0
2011-08-05 13:15:00,34.19,34.43,34.19,34.43,51200.0,33.8872,34.1251,33.8872,34.1251,51200.0
2011-08-05 13:20:00,34.41,34.52,34.38,34.45,50000.0,34.1053,34.2143,34.0755,34.1449,50000.0
2011-08-05 13:25:00,34.4,34.42,34.2,34.31,90800.0,34.0954,34.1152,33.8971,34.0062,90800.0
2011-08-05 13:30:00,34.34,34.45,34.2,34.24,56400.0,34.0359,34.1449,33.8971,33.9368,56400.0
2011-08-05 13:35:00,34.25,34.25,34.09,34.12,58800.0,33.9467,33.9467,33.7881,33.8178,58800.0
2011-08-05 13:40:00,34.12,34.21,34.01,34.16,92000.0,33.8178,33.907,33.7088,33.8575,92000.0
2011-08-05 13:45:00,34.18,34.25,34.06,34.25,35200.0,33.8773,33.9467,33.7584,33.9467,35200.0
2011-08-05 13:50:00,34.22,34.49,34.21,34.41,72800.0,33.917,34.1846,33.907,34.1053,72800.0
2011-08-05 13:55:00,34.43,34.43,34.12,34.23,35600.0,34.1251,34.1251,33.8178,33.9269,35600.0
2011-08-05 14:00:00,34.24,34.31,34.1,34.2,45200.0,33.9368,34.0062,33.798,33.8971,45200.0
2011-08-05 14:05:00,34.16,34.18,33.93,33.93,55600.0,33.8575,33.8773,33.6295,33.6295,55600.0
2011-08-05 14:10:00,33.92,34.0,33.82,33.98,51600.0,33.6196,33.6989,33.5205,33.6791,51600.0
2011-08-05 14:15:00,33.96,33.98,33.84,33.93,59200.0,33.6593,33.6791,33.5403,33.6295,59200.0
2011-08-05 14:20:00,33.95,34.12,33.95,34.0,48000.0,33.6493,33.8178,33.6493,33.6989,48000.0
2011-08-05 14:25:00,33.99,34.01,33.9,33.91,26800.0,33.689,33.7088,33.5998,33.6097,26800.0
2011-08-05 14:30:00,33.9,33.99,33.85,33.92,62800.0,33.5998,33.689,33.5502,33.6196,62800.0
2011-08-05 14:35:00,33.94,34.11,33.91,34.11,50400.0,33.6394,33.8079,33.6097,33.8079,50400.0
2011-08-05 14:40:00,34.1,34.14,33.98,34.01,100400.0,33.798,33.8377,33.6791,33.7088,100400.0
2011-08-05 14:45:00,34.02,34.02,33.87,33.87,40800.0,33.7187,33.7187,33.5701,33.5701,40800.0
2011-08-05 14:50:00,33.86,33.9,33.75,33.83,93600.0,33.5601,33.5998,33.4511,33.5304,93600.0
2011-08-05 14:55:00,33.85,33.88,33.71,33.85,89600.0,33.5502,33.58,33.4115,33.5502,89600.0
2011-08-05 15:00:00,33.88,33.92,33.67,33.7,114400.0,33.58,33.6196,33.3718,33.4016,114400.0
2011-08-05 15:05:00,33.7,33.7,33.39,33.51,143200.0,33.4016,33.4016,33.0943,33.2132,143200.0
2011-08-05 15:10:00,33.54,33.68,33.45,33.65,92400.0,33.243,33.3817,33.1538,33.352,92400.0
2011-08-05 15:15:00,33.67,33.72,33.61,33.62,68400.0,33.3718,33.4214,33.3124,33.3223,68400.0
2011-08-05 15:20:00,33.61,33.78,33.59,33.77,70800.0,33.3124,33.4809,33.2925,33.4709,70800.0
2011-08-05 15:25:00,33.78,33.79,33.5,33.5,121200.0,33.4809,33.4908,33.2033,33.2033,121200.0
2011-08-05 15:30:00,33.52,33.75,33.5,33.69,142800.0,33.2232,33.4511,33.2033,33.3917,142800.0
2011-08-05 15:35:00,33.7,33.91,33.63,33.88,125200.0,33.4016,33.6097,33.3322,33.58,125200.0
2011-08-05 15:40:00,33.9,33.95,33.82,33.93,143600.0,33.5998,33.6493,33.5205,33.6295,143600.0
2011-08-05 15:45:00,33.96,33.99,33.79,33.88,166000.0,33.6593,33.689,33.4908,33.58,166000.0
2011-08-05 15:50:00,33.85,34.03,33.85,34.03,248800.0,33.5502,33.7286,33.5502,33.7286,248800.0
2011-08-05 15:55:00,34.06,34.08,33.87,33.91,345600.0,33.7584,33.7782,33.5701,33.6097,345600.0
2011-08-08 09:30:00,33.08,33.29,32.88,33.25,422000.0,32.7871,32.9952,32.5888,32.9555,422000.0
2011-08-08 09:35:00,33.25,33.48,33.08,33.31,231200.0,32.9555,33.1835,32.7871,33.015,231200.0
2011-08-08 09:40:00,33.36,33.46,33.16,33.46,226800.0,33.0646,33.1637,32.8663,33.1637,226800.0
2011-08-08 09:45:00,33.48,33.48,33.1,33.16,114800.0,33.1835,33.1835,32.8069,32.8663,114800.0
2011-08-08 09:50:00,33.1,33.24,33.04,33.15,195200.0,32.8069,32.9456,32.7474,32.8564,195200.0
2011-08-08 09:55:00,33.19,33.33,32.99,33.24,183200.0,32.8961,33.0348,32.6978,32.9456,183200.0
2011-08-08 10:00:00,33.24,33.32,33.13,33.21,126800.0,32.9456,33.0249,32.8366,32.9159,126800.0
2011-08-08 10:05:00,33.15,33.25,33.02,33.08,148000.0,32.8564,32.9555,32.7276,32.7871,148000.0
2011-08-08 10:10:00,33.13,33.19,33.02,33.02,144800.0,32.8366,32.8961,32.7276,32.7276,144800.0
2011-08-08 10:15:00,33.02,33.06,32.81,32.83,190000.0,32.7276,32.7672,32.5194,32.5393,190000.0
2011-08-08 10:20:00,32.83,32.85,32.61,32.74,136000.0,32.5393,32.5591,32.3212,32.4501,136000.0
2011-08-08 10:25:00,32.74,32.74,32.48,32.51,178800.0,32.4501,32.4501,32.1924,32.2221,178800.0
2011-08-08 10:30:00,32.56,32.63,32.31,32.32,224800.0,32.2717,32.341,32.0239,32.0338,224800.0
2011-08-08 10:35:00,32.35,32.4,32.11,32.34,253200.0,32.0635,32.1131,31.8256,32.0536,253200.0
2011-08-08 10:40:00,32.29,32.61,32.29,32.52,207600.0,32.004,32.3212,32.004,32.232,207600.0
2011-08-08 10:45:00,32.57,32.75,32.44,32.71,148400.0,32.2816,32.46,32.1527,32.4203,148400.0
2011-08-08 10:50:00,32.71,32.77,32.58,32.68,216800.0,32.4203,32.4798,32.2915,32.3906,216800.0
2011-08-08 10:55:00,32.68,32.68,32.35,32.37,162400.0,32.3906,32.3906,32.0635,32.0833,162400.0
2011-08-08 11:00:00,32.37,32.56,32.33,32.56,85600.0,32.0833,32.2717,32.0437,32.2717,85600.0
2011-08-08 11:05:00,32.57,32.88,32.56,32.85,251200.0,32.2816,32.5888,32.2717,32.5591,251200.0
2011-08-08 11:10:00,32.86,33.0,32.73,32.86,220400.0,32.569,32.7078,32.4402,32.569,220400.0
2011-08-08 11:15:00,32.83,32.9,32.68,32.71,128800.0,32.5393,32.6086,32.3906,32.4203,128800.0
2011-08-08 11:20:00,32.72,32.73,32.47,32.51,208800.0,32.4302,32.4402,32.1825,32.2221,208800.0
2011-08-08 11:25:00,32.49,32.54,32.45,32.5,172800.0,32.2023,32.2518,32.1626,32.2122,172800.0
2011-08-08 11:30:00,32.5,32.5,32.3,32.33,90800.0,32.2122,32.2122,32.014,32.0437,90800.0
2011-08-08 11:35:00,32.36,32.5,32.33,32.48,113200.0,32.0734,32.2122,32.0437,32.1924,113200.0
2011-08-08 11:40:00,32.5,32.52,32.31,32.34,195600.0,32.2122,32.232,32.0239,32.0536,195600.0
2011-08-08 11:45:00,32.35,32.52,32.3,32.52,71200.0,32.0635,32.232,32.014,32.232,71200.0
2011-08-08 11:50:00,32.55,32.65,32.51,32.63,93600.0,32.2617,32.3609,32.2221,32.341,93600.0
2011-08-08 11:55:00,32.63,32.63,32.51,32.51,33600.0,32.341,32.341,32.2221,32.2221,33600.0
2011-08-08 12:00:00,32.47,32.5,32.32,32.32,65200.0,32.1825,32.2122,32.0338,32.0338,65200.0
2011-08-08 12:05:00,32.32,32.43,32.3,32.37,65600.0,32.0338,32.1428,32.014,32.0833,65600.0
2011-08-08 12:10:00,32.42,32.48,32.25,32.27,118800.0,32.1329,32.1924,31.9644,31.9842,118800.0
2011-08-08 12:15:00,32.29,32.34,32.17,32.19,154400.0,32.004,32.0536,31.8851,31.9049,154400.0
2011-08-08 12:20:00,32.23,32.38,32.14,32.38,84400.0,31.9446,32.0933,31.8554,32.0933,84400.0
2011-08-08 12:25:00,32.35,32.38,32.24,32.28,28800.0,32.0635,32.0933,31.9545,31.9941,28800.0
2011-08-08 12:30:00,32.24,32.32,32.21,32.24,74800.0,31.9545,32.0338,31.9248,31.9545,74800.0
2011-08-08 12:35:00,32.26,32.27,32.14,32.21,50000.0,31.9743,31.9842,31.8554,31.9248,50000.0
2011-08-08 12:40:00,32.21,32.38,32.18,32.24,61200.0,31.9248,32.0933,31.895,31.9545,61200.0
2011-08-08 12:45:00,32.29,32.33,32.15,32.32,90800.0,32.004,32.0437,31.8653,32.0338,90800.0
2011-08-08 12:50:00,32.32,32.35,32.2,32.25,103600.0,32.0338,32.0635,31.9148,31.9644,103600.0
2011-08-08 12:55:00,32.26,32.27,32.15,32.15,69200.0,31.9743,31.9842,31.8653,31.8653,69200.0
2011-08-08 13:00:00,32.18,32.27,32.14,32.21,80400.0,31.895,31.9842,31.8554,31.9248,80400.0
2011-08-08 13:05:00,32.21,32.26,32.14,32.24,120400.0,31.9248,31.9743,31.8554,31.9545,120400.0
2011-08-08 13:10:00,32.22,32.26,32.08,32.1,83600.0,31.9347,31.9743,31.7959,31.8157,83600.0
2011-08-08 13:15:00,32.13,32.18,32.0,32.09,110000.0,31.8455,31.895,31.7166,31.8058,110000.0
2011-08-08 13:20:00,32.05,32.13,32.0,32.09,128400.0,31.7662,31.8455,31.7166,31.8058,128400.0
2011-08-08 13:25:00,32.09,32.2,32.04,32.13,62800.0,31.8058,31.9148,31.7563,31.8455,62800.0
2011-08-08 13:30:00,32.12,32.16,32.06,32.09,34000.0,31.8356,31.8752,31.7761,31.8058,34000.0
2011-08-08 13:35:00,32.13,32.13,31.9,31.9,73600.0,31.8455,31.8455,31.6175,31.6175,73600.0
2011-08-08 13:40:00,31.91,31.98,31.83,31.83,56000.0,31.6274,31.6968,31.5481,31.5481,56000.0
2011-08-08 13:45:00,31.86,31.93,31.74,31.88,139600.0,31.5779,31.6472,31.4589,31.5977,139600.0
2011-08-08 13:50:00,31.89,32.07,31.83,32.04,132000.0,31.6076,31.786,31.5481,31.7563,132000.0
2011-08-08 13:55:00,32.04,32.08,31.7,31.74,105200.0,31.7563,31.7959,31.4193,31.4589,105200.0
2011-08-08 14:00:00,31.76,31.91,31.67,31.88,111200.0,31.4787,31.6274,31.3895,31.5977,111200.0
2011-08-08 14:05:00,31.89,31.89,31.56,31.61,149600.0,31.6076,31.6076,31.2805,31.3301,149600.0
2011-08-08 14:10:00,31.64,31.73,31.38,31.4,267600.0,31.3598,31.449,31.1021,31.1219,267600.0
2011-08-08 14:15:00,31.4,31.45,31.25,31.37,162400.0,31.1219,31.1715,30.9733,31.0922,162400.0
2011-08-08 14:20:00,31.37,31.46,31.12,31.22,199200.0,31.0922,31.1814,30.8444,30.9435,199200.0
2011-08-08 14:25:00,31.18,31.26,30.95,31.26,154400.0,30.9039,30.9832,30.6759,30.9832,154400.0
2011-08-08 14:30:00,31.27,31.58,31.19,31.48,212800.0,30.9931,31.3003,30.9138,31.2012,212800.0
2011-08-08 14:35:00,31.49,31.52,31.33,31.5,164800.0,31.2111,31.2409,31.0525,31.221,164800.0
2011-08-08 14:40:00,31.47,31.72,31.47,31.58,213600.0,31.1913,31.4391,31.1913,31.3003,213600.0
2011-08-08 14:45:00,31.59,31.68,31.36,31.48,240800.0,31.3102,31.3995,31.0823,31.2012,240800.0
2011-08-08 14:50:00,31.44,31.67,31.4,31.64,142400.0,31.1616,31.3895,31.1219,31.3598,142400.0
2011-08-08 14:55:00,31.64,31.66,31.49,31.55,110800.0,31.3598,31.3796,31.2111,31.2706,110800.0
2011-08-08 15:00:00,31.54,31.67,31.51,31.64,80800.0,31.2607,31.3895,31.231,31.3598,80800.0
2011-08-08 15:05:00,31.67,31.95,31.58,31.93,132400.0,31.3895,31.6671,31.3003,31.6472,132400.0
2011-08-08 15:10:00,31.93,32.14,31.82,32.08,232000.0,31.6472,31.8554,31.5382,31.7959,232000.0
2011-08-08 15:15:00,32.08,32.23,31.96,32.05,456400.0,31.7959,31.9446,31.677,31.7662,456400.0
2011-08-08 15:20:00,32.1,32.13,31.94,32.07,231600.0,31.8157,31.8455,31.6571,31.786,231600.0
2011-08-08 15:25:00,32.06,32.07,31.73,31.81,199200.0,31.7761,31.786,31.449,31.5283,199200.0
2011-08-08 15:30:00,31.78,31.99,31.71,31.8,236400.0,31.4986,31.7067,31.4292,31.5184,236400.0
2011-08-08 15:35:00,31.81,31.93,31.68,31.89,230000.0,31.5283,31.6472,31.3995,31.6076,230000.0
2011-08-08 15:40:00,31.91,31.96,31.62,31.76,212000.0,31.6274,31.677,31.34,31.4787,212000.0
2011-08-08 15:45:00,31.7,31.76,31.31,31.43,384000.0,31.4193,31.4787,31.0327,31.1517,384000.0
2011-08-08 15:50:00,31.41,31.61,31.31,31.47,364800.0,31.1318,31.3301,31.0327,31.1913,364800.0
2011-08-08 15:55:00,31.48,31.49,31.25,31.3,554000.0,31.2012,31.2111,30.9733,31.0228,554000.0
2011-08-09 09:30:00,31.76,31.96,31.03,31.05,279600.0,31.4787,31.677,30.7552,30.775,279600.0
2011-08-09 09:35:00,31.13,31.77,31.13,31.63,256000.0,30.8543,31.4887,30.8543,31.3499,256000.0
2011-08-09 09:40:00,31.61,31.66,31.27,31.38,216800.0,31.3301,31.3796,30.9931,31.1021,216800.0
2011-08-09 09:45:00,31.34,31.67,31.3,31.48,196800.0,31.0625,31.3895,31.0228,31.2012,196800.0
2011-08-09 09:50:00,31.5,31.89,31.48,31.89,171200.0,31.221,31.6076,31.2012,31.6076,171200.0
2011-08-09 09:55:00,31.85,32.09,31.85,32.01,162400.0,31.5679,31.8058,31.5679,31.7265,162400.0
2011-08-09 10:00:00,32.01,32.25,32.01,32.2,517200.0,31.7265,31.9644,31.7265,31.9148,517200.0
2011-08-09 10:05:00,32.22,32.37,32.13,32.19,312400.0,31.9347,32.0833,31.8455,31.9049,312400.0
2011-08-09 10:10:00,32.19,32.36,32.02,32.3,231200.0,31.9049,32.0734,31.7364,32.014,231200.0
2011-08-09 10:15:00,32.31,32.32,32.1,32.27,181200.0,32.0239,32.0338,31.8157,31.9842,181200.0
2011-08-09 10:20:00,32.28,32.31,32.12,32.25,91600.0,31.9941,32.0239,31.8356,31.9644,91600.0
2011-08-09 10:25:00,32.21,32.52,32.21,32.49,118000.0,31.9248,32.232,31.9248,32.2023,118000.0
2011-08-09 10:30:00,32.5,32.63,32.48,32.58,165200.0,32.2122,32.341,32.1924,32.2915,165200.0
2011-08-09 10:35:00,32.55,32.6,32.27,32.35,182000.0,32.2617,32.3113,31.9842,32.0635,182000.0
2011-08-09 10:40:00,32.27,32.38,32.19,32.29,275200.0,31.9842,32.0933,31.9049,32.004,275200.0
2011-08-09 10:45:00,32.3,32.47,32.3,32.46,263600.0,32.014,32.1825,32.014,32.1725,263600.0
2011-08-09 10:50:00,32.47,32.56,32.34,32.46,178800.0,32.1825,32.2717,32.0536,32.1725,178800.0
2011-08-09 10:55:00,32.43,32.54,32.37,32.41,95200.0,32.1428,32.2518,32.0833,32.123,95200.0
2011-08-09 11:00:00,32.41,32.47,32.18,32.18,145600.0,32.123,32.1825,31.895,31.895,145600.0
2011-08-09 11:05:00,32.14,32.24,32.1,32.2,120000.0,31.8554,31.9545,31.8157,31.9148,120000.0
2011-08-09 11:10:00,32.2,32.2,32.1,32.2,143200.0,31.9148,31.9148,31.8157,31.9148,143200.0
2011-08-09 11:15:00,32.21,32.29,32.15,32.17,102800.0,31.9248,32.004,31.8653,31.8851,102800.0
2011-08-09 11:20:00,32.16,32.24,32.13,32.16,96000.0,31.8752,31.9545,31.8455,31.8752,96000.0
2011-08-09 11:25:00,32.17,32.28,32.12,32.25,150800.0,31.8851,31.9941,31.8356,31.9644,150800.0
2011-08-09 11:30:00,32.25,32.27,32.16,32.23,176000.0,31.9644,31.9842,31.8752,31.9446,176000.0
2011-08-09 11:35:00,32.2,32.29,32.15,32.17,114000.0,31.9148,32.004,31.8653,31.8851,114000.0
2011-08-09 11:40:00,32.15,32.24,32.13,32.24,66000.0,31.8653,31.9545,31.8455,31.9545,66000.0
2011-08-09 11:45:00,32.2,32.24,32.1,32.11,84000.0,31.9148,31.9545,31.8157,31.8256,84000.0
2011-08-09 11:50:00,32.15,32.26,32.13,32.24,72000.0,31.8653,31.9743,31.8455,31.9545,72000.0
2011-08-09 11:55:00,32.25,32.41,32.24,32.31,118000.0,31.9644,32.123,31.9545,32.0239,118000.0
2011-08-09 12:00:00,32.31,32.38,32.19,32.19,109200.0,32.0239,32.0933,31.9049,31.9049,109200.0
2011-08-09 12:05:00,32.23,32.24,32.13,32.24,100800.0,31.9446,31.9545,31.8455,31.9545,100800.0
2011-08-09 12:10:00,32.23,32.31,32.19,32.24,152400.0,31.9446,32.0239,31.9049,31.9545,152400.0
2011-08-09 12:15:00,32.24,32.29,32.19,32.29,40000.0,31.9545,32.004,31.9049,32.004,40000.0
2011-08-09 12:20:00,32.25,32.38,32.22,32.35,143600.0,31.9644,32.0933,31.9347,32.0635,143600.0
2011-08-09 12:25:00,32.35,32.37,32.25,32.36,202800.0,32.0635,32.0833,31.9644,32.0734,202800.0
2011-08-09 12:30:00,32.34,32.36,32.31,32.36,64800.0,32.0536,32.0734,32.0239,32.0734,64800.0
2011-08-09 12:35:00,32.36,32.42,32.34,32.35,164400.0,32.0734,32.1329,32.0536,32.0635,164400.0
2011-08-09 12:40:00,32.36,32.41,32.34,32.35,41600.0,32.0734,32.123,32.0536,32.0635,41600.0
2011-08-09 12:45:00,32.35,32.38,32.25,32.26,97200.0,32.0635,32.0933,31.9644,31.9743,97200.0
2011-08-09 12:50:00,32.24,32.29,32.16,32.27,132800.0,31.9545,32.004,31.8752,31.9842,132800.0
2011-08-09 12:55:00,32.29,32.31,32.17,32.22,203200.0,32.004,32.0239,31.8851,31.9347,203200.0
2011-08-09 13:00:00,32.21,32.21,32.06,32.06,90000.0,31.9248,31.9248,31.7761,31.7761,90000.0
2011-08-09 13:05:00,32.06,32.19,32.01,32.17,161200.0,31.7761,31.9049,31.7265,31.8851,161200.0
2011-08-09 13:10:00,32.16,32.25,32.14,32.24,70400.0,31.8752,31.9644,31.8554,31.9545,70400.0
2011-08-09 13:15:00,32.25,32.29,32.19,32.19,77200.0,31.9644,32.004,31.9049,31.9049,77200.0
2011-08-09 13:20:00,32.2,32.2,32.16,32.17,36000.0,31.9148,31.9148,31.8752,31.8851,36000.0
2011-08-09 13:25:00,32.16,32.24,32.16,32.18,70000.0,31.8752,31.9545,31.8752,31.895,70000.0
2011-08-09 13:30:00,32.18,32.19,32.08,32.1,40400.0,31.895,31.9049,31.7959,31.8157,40400.0
2011-08-09 13:35:00,32.1,32.19,32.02,32.06,88000.0,31.8157,31.9049,31.7364,31.7761,88000.0
2011-08-09 13:40:00,32.07,32.11,32.04,32.09,150000.0,31.786,31.8256,31.7563,31.8058,150000.0
2011-08-09 13:45:00,32.08,32.11,31.94,31.96,88400.0,31.7959,31.8256,31.6571,31.677,88400.0
2011-08-09 13:50:00,31.96,32.02,31.86,31.9,134800.0,31.677,31.7364,31.5779,31.6175,134800.0
2011-08-09 13:55:00,31.89,32.09,31.84,32.02,127600.0,31.6076,31.8058,31.558,31.7364,127600.0
2011-08-09 14:00:00,32.02,32.17,32.02,32.05,60000.0,31.7364,31.8851,31.7364,31.7662,60000.0
2011-08-09 14:05:00,32.02,32.03,31.94,31.95,71200.0,31.7364,31.7464,31.6571,31.6671,71200.0
2011-08-09 14:10:00,31.94,32.07,31.88,31.91,62800.0,31.6571,31.786,31.5977,31.6274,62800.0
2011-08-09 14:15:00,31.97,32.43,31.97,32.14,93600.0,31.6869,32.1428,31.6869,31.8554,93600.0
2011-08-09 14:20:00,32.17,32.17,31.4,31.42,260800.0,31.8851,31.8851,31.1219,31.1418,260800.0
2011-08-09 14:25:00,31.47,32.03,31.47,31.86,169600.0,31.1913,31.7464,31.1913,31.5779,169600.0
2011-08-09 14:30:00,31.87,31.89,31.52,31.6,162400.0,31.5878,31.6076,31.2409,31.3202,162400.0
2011-08-09 14:35:00,31.58,31.72,31.23,31.23,262800.0,31.3003,31.4391,30.9534,30.9534,262800.0
2011-08-09 14:40:00,31.22,31.23,30.81,30.87,284000.0,30.9435,30.9534,30.5372,30.5966,284000.0
2011-08-09 14:45:00,30.88,31.43,30.85,31.33,380400.0,30.6065,31.1517,30.5768,31.0525,380400.0
2011-08-09 14:50:00,31.33,31.8,31.31,31.63,184000.0,31.0525,31.5184,31.0327,31.3499,184000.0
2011-08-09 14:55:00,31.61,31.75,31.48,31.56,154800.0,31.3301,31.4688,31.2012,31.2805,154800.0
2011-08-09 15:00:00,31.55,31.64,31.3,31.6,126400.0,31.2706,31.3598,31.0228,31.3202,126400.0
2011-08-09 15:05:00,31.63,31.75,31.51,31.58,101600.0,31.3499,31.4688,31.231,31.3003,101600.0
2011-08-09 15:10:00,31.59,32.06,31.58,31.99,239600.0,31.3102,31.7761,31.3003,31.7067,239600.0
2011-08-09 15:15:00,31.99,32.18,31.95,32.0,188800.0,31.7067,31.895,31.6671,31.7166,188800.0
2011-08-09 15:20:00,31.99,32.07,31.9,32.04,116000.0,31.7067,31.786,31.6175,31.7563,116000.0
2011-08-09 15:25:00,32.01,32.25,31.92,32.12,156800.0,31.7265,31.9644,31.6373,31.8356,156800.0
2011-08-09 15:30:00,32.17,32.23,31.93,32.05,116000.0,31.8851,31.9446,31.6472,31.7662,116000.0
2011-08-09 15:35:00,32.05,32.2,31.67,32.16,148800.0,31.7662,31.9148,31.3895,31.8752,148800.0
2011-08-09 15:40:00,31.91,32.45,31.91,32.41,178800.0,31.6274,32.1626,31.6274,32.123,178800.0
2011-08-09 15:45:00,32.41,32.68,32.41,32.67,350400.0,32.123,32.3906,32.123,32.3807,350400.0
2011-08-09 15:50:00,32.64,32.83,32.61,32.78,350000.0,32.3509,32.5393,32.3212,32.4897,350000.0
2011-08-09 15:55:00,32.79,33.15,32.76,33.14,574400.0,32.4996,32.8564,32.4699,32.8465,574400.0
2011-08-10 09:30:00,32.37,32.45,31.78,32.02,570000.0,32.0833,32.1626,31.4986,31.7364,570000.0
2011-08-10 09:35:00,32.0,32.45,31.91,32.45,193600.0,31.7166,32.1626,31.6274,32.1626,193600.0
2011-08-10 09:40:00,32.43,32.81,32.34,32.79,250000.0,32.1428,32.5194,32.0536,32.4996,250000.0
2011-08-10 09:45:00,32.79,33.06,32.69,32.98,353600.0,32.4996,32.7672,32.4005,32.6879,353600.0
2011-08-10 09:50:00,32.99,33.06,32.85,33.02,238800.0,32.6978,32.7672,32.5591,32.7276,238800.0
2011-08-10 09:55:00,33.02,33.07,32.69,32.69,170400.0,32.7276,32.7771,32.4005,32.4005,170400.0
2011-08-10 10:00:00,32.68,32.74,32.46,32.53,165600.0,32.3906,32.4501,32.1725,32.2419,165600.0
2011-08-10 10:05:00,32.5,32.75,32.49,32.52,94400.0,32.2122,32.46,32.2023,32.232,94400.0
2011-08-10 10:10:00,32.54,32.72,32.32,32.52,119200.0,32.2518,32.4302,32.0338,32.232,119200.0
2011-08-10 10:15:00,32.57,32.79,32.46,32.54,218400.0,32.2816,32.4996,32.1725,32.2518,218400.0
2011-08-10 10:20:00,32.58,32.69,32.23,32.35,192800.0,32.2915,32.4005,31.9446,32.0635,192800.0
2011-08-10 10:25:00,32.4,32.58,32.33,32.57,115200.0,32.1131,32.2915,32.0437,32.2816,115200.0
2011-08-10 10:30:00,32.58,33.01,32.45,32.87,187600.0,32.2915,32.7177,32.1626,32.5789,187600.0
2011-08-10 10:35:00,32.91,32.91,32.55,32.68,124400.0,32.6186,32.6186,32.2617,32.3906,124400.0
2011-08-10 10:40:00,32.76,32.83,32.51,32.51,99600.0,32.4699,32.5393,32.2221,32.2221,99600.0
2011-08-10 10:45:00,32.54,32.73,32.53,32.73,126400.0,32.2518,32.4402,32.2419,32.4402,126400.0
2011-08-10 10:50:00,32.74,32.74,32.4,32.4,88000.0,32.4501,32.4501,32.1131,32.1131,88000.0
2011-08-10 10:55:00,32.44,32.7,32.38,32.6,120800.0,32.1527,32.4104,32.0933,32.3113,120800.0
2011-08-10 11:00:00,32.57,32.58,32.22,32.24,210800.0,32.2816,32.2915,31.9347,31.9545,210800.0
2011-08-10 11:05:00,32.26,32.38,32.22,32.37,110400.0,31.9743,32.0933,31.9347,32.0833,110400.0
2011-08-10 11:10:00,32.35,32.43,32.29,32.43,37600.0,32.0635,32.1428,32.004,32.1428,37600.0
2011-08-10 11:15:00,32.41,32.48,32.31,32.32,65600.0,32.123,32.1924,32.0239,32.0338,65600.0
2011-08-10 11:20:00,32.3,32.35,32.18,32.25,63200.0,32.014,32.0635,31.895,31.9644,63200.0
2011-08-10 11:25:00,32.23,32.32,32.08,32.15,97200.0,31.9446,32.0338,31.7959,31.8653,97200.0
2011-08-10 11:30:00,32.16,32.37,32.09,32.33,117600.0,31.8752,32.0833,31.8058,32.0437,117600.0
2011-08-10 11:35:00,32.33,32.37,32.13,32.24,86800.0,32.0437,32.0833,31.8455,31.9545,86800.0
2011-08-10 11:40:00,32.22,32.32,32.15,32.31,58000.0,31.9347,32.0338,31.8653,32.0239,58000.0
2011-08-10 11:45:00,32.37,32.37,32.2,32.23,54000.0,32.0833,32.0833,31.9148,31.9446,54000.0
2011-08-10 11:50:00,32.24,32.55,32.24,32.55,72000.0,31.9545,32.2617,31.9545,32.2617,72000.0
2011-08-10 11:55:00,32.55,32.67,32.49,32.58,117200.0,32.2617,32.3807,32.2023,32.2915,117200.0
2011-08-10 12:00:00,32.58,32.59,32.42,32.53,69200.0,32.2915,32.3014,32.1329,32.2419,69200.0
2011-08-10 12:05:00,32.56,32.71,32.49,32.54,92800.0,32.2717,32.4203,32.2023,32.2518,92800.0
2011-08-10 12:10:00,32.5,32.55,32.42,32.48,60800.0,32.2122,32.2617,32.1329,32.1924,60800.0
2011-08-10 12:15:00,32.48,32.67,32.48,32.64,81600.0,32.1924,32.3807,32.1924,32.3509,81600.0
2011-08-10 12:20:00,32.65,32.67,32.48,32.58,152800.0,32.3609,32.3807,32.1924,32.2915,152800.0
2011-08-10 12:25:00,32.57,32.57,32.45,32.45,59600.0,32.2816,32.2816,32.1626,32.1626,59600.0
2011-08-10 12:30:00,32.45,32.58,32.45,32.54,48400.0,32.1626,32.2915,32.1626,32.2518,48400.0
2011-08-10 12:35:00,32.55,32.58,32.34,32.39,66800.0,32.2617,32.2915,32.0536,32.1032,66800.0
2011-08-10 12:40:00,32.4,32.53,32.29,32.45,89600.0,32.1131,32.2419,32.004,32.1626,89600.0
2011-08-10 12:45:00,32.45,32.59,32.45,32.49,57200.0,32.1626,32.3014,32.1626,32.2023,57200.0
2011-08-10 12:50:00,32.51,32.59,32.46,32.56,36400.0,32.2221,32.3014,32.1725,32.2717,36400.0
2011-08-10 12:55:00,32.54,32.59,32.46,32.49,117200.0,32.2518,32.3014,32.1725,32.2023,117200.0
2011-08-10 13:00:00,32.5,32.6,32.46,32.6,80000.0,32.2122,32.3113,32.1725,32.3113,80000.0
2011-08-10 13:05:00,32.6,32.67,32.48,32.56,98000.0,32.3113,32.3807,32.1924,32.2717,98000.0
2011-08-10 13:10:00,32.56,32.57,32.45,32.49,123200.0,32.2717,32.2816,32.1626,32.2023,123200.0
2011-08-10 13:15:00,32.53,32.54,32.3,32.3,71600.0,32.2419,32.2518,32.014,32.014,71600.0
2011-08-10 13:20:00,32.3,32.38,32.19,32.26,74800.0,32.014,32.0933,31.9049,31.9743,74800.0
2011-08-10 13:25:00,32.26,32.41,32.23,32.34,65600.0,31.9743,32.123,31.9446,32.0536,65600.0
2011-08-10 13:30:00,32.33,32.36,32.24,32.26,75200.0,32.0437,32.0734,31.9545,31.9743,75200.0
2011-08-10 13:35:00,32.3,32.33,32.19,32.23,48400.0,32.014,32.0437,31.9049,31.9446,48400.0
2011-08-10 13:40:00,32.24,32.37,32.19,32.3,96800.0,31.9545,32.0833,31.9049,32.014,96800.0
2011-08-10 13:45:00,32.31,32.52,32.31,32.4,104400.0,32.0239,32.232,32.0239,32.1131,104400.0
2011-08-10 13:50:00,32.4,32.54,32.4,32.49,116000.0,32.1131,32.2518,32.1131,32.2023,116000.0
2011-08-10 13:55:00,32.49,32.52,32.38,32.51,173600.0,32.2023,32.232,32.0933,32.2221,173600.0
2011-08-10 14:00:00,32.49,32.56,32.42,32.52,83600.0,32.2023,32.2717,32.1329,32.232,83600.0
2011-08-10 14:05:00,32.51,32.76,32.49,32.74,152400.0,32.2221,32.4699,32.2023,32.4501,152400.0
2011-08-10 14:10:00,32.73,32.93,32.72,32.87,137600.0,32.4402,32.6384,32.4302,32.5789,137600.0
2011-08-10 14:15:00,32.88,32.91,32.67,32.79,126000.0,32.5888,32.6186,32.3807,32.4996,126000.0
2011-08-10 14:20:00,32.82,33.03,32.8,32.98,151200.0,32.5294,32.7375,32.5095,32.6879,151200.0
2011-08-10 14:25:00,32.98,33.07,32.93,32.94,146000.0,32.6879,32.7771,32.6384,32.6483,146000.0
2011-08-10 14:30:00,32.95,33.06,32.88,32.9,151600.0,32.6582,32.7672,32.5888,32.6086,151600.0
2011-08-10 14:35:00,32.91,32.98,32.82,32.9,176800.0,32.6186,32.6879,32.5294,32.6086,176800.0
2011-08-10 14:40:00,32.88,32.94,32.77,32.8,114000.0,32.5888,32.6483,32.4798,32.5095,114000.0
2011-08-10 14:45:00,32.81,33.0,32.76,32.91,158800.0,32.5194,32.7078,32.4699,32.6186,158800.0
2011-08-10 14:50:00,32.9,32.9,32.63,32.63,89200.0,32.6086,32.6086,32.341,32.341,89200.0
2011-08-10 14:55:00,32.66,32.72,32.54,32.56,106000.0,32.3708,32.4302,32.2518,32.2717,106000.0
2011-08-10 15:00:00,32.55,32.69,32.52,32.65,132000.0,32.2617,32.4005,32.232,32.3609,132000.0
2011-08-10 15:05:00,32.65,32.69,32.38,32.38,131200.0,32.3609,32.4005,32.0933,32.0933,131200.0
2011-08-10 15:10:00,32.4,32.48,32.24,32.29,200400.0,32.1131,32.1924,31.9545,32.004,200400.0
2011-08-10 15:15:00,32.28,32.44,32.27,32.42,342000.0,31.9941,32.1527,31.9842,32.1329,342000.0
2011-08-10 15:20:00,32.44,32.65,32.44,32.61,278000.0,32.1527,32.3609,32.1527,32.3212,278000.0
2011-08-10 15:25:00,32.63,32.72,32.4,32.4,174800.0,32.341,32.4302,32.1131,32.1131,174800.0
2011-08-10 15:30:00,32.43,32.5,32.29,32.29,246800.0,32.1428,32.2122,32.004,32.004,246800.0
2011-08-10 15:35:00,32.28,32.44,32.28,32.42,152800.0,31.9941,32.1527,31.9941,32.1329,152800.0
2011-08-10 15:40:00,32.41,32.58,32.32,32.4,171200.0,32.123,32.2915,32.0338,32.1131,171200.0
2011-08-10 15:45:00,32.4,32.42,32.3,32.36,231200.0,32.1131,32.1329,32.014,32.0734,231200.0
2011-08-10 15:50:00,32.38,32.39,32.1,32.1,290800.0,32.0933,32.1032,31.8157,31.8157,290800.0
2011-08-10 15:55:00,32.13,32.14,31.92,32.04,491200.0,31.8455,31.8554,31.6373,31.7563,491200.0
2011-08-11 09:30:00,32.41,32.59,32.29,32.51,264400.0,32.123,32.3014,32.004,32.2221,264400.0
2011-08-11 09:35:00,32.52,32.63,32.34,32.52,208800.0,32.232,32.341,32.0536,32.232,208800.0
2011-08-11 09:40:00,32.52,32.66,32.25,32.27,167200.0,32.232,32.3708,31.9644,31.9842,167200.0
2011-08-11 09:45:00,32.32,32.49,32.19,32.22,130000.0,32.0338,32.2023,31.9049,31.9347,130000.0
2011-08-11 09:50:00,32.23,32.3,32.05,32.22,160800.0,31.9446,32.014,31.7662,31.9347,160800.0
2011-08-11 09:55:00,32.25,32.57,32.09,32.41,196000.0,31.9644,32.2816,31.8058,32.123,196000.0
2011-08-11 10:00:00,32.42,32.71,32.38,32.67,141600.0,32.1329,32.4203,32.0933,32.3807,141600.0
2011-08-11 10:05:00,32.65,32.71,32.49,32.52,143600.0,32.3609,32.4203,32.2023,32.232,143600.0
2011-08-11 10:10:00,32.56,32.6,32.39,32.58,103200.0,32.2717,32.3113,32.1032,32.2915,103200.0
2011-08-11 10:15:00,32.6,32.96,32.6,32.88,126800.0,32.3113,32.6681,32.3113,32.5888,126800.0
2011-08-11 10:20:00,32.88,33.06,32.72,33.01,181200.0,32.5888,32.7672,32.4302,32.7177,181200.0
2011-08-11 10:25:00,32.96,33.06,32.65,32.65,88800.0,32.6681,32.7672,32.3609,32.3609,88800.0
2011-08-11 10:30:00,32.7,32.94,32.69,32.78,98400.0,32.4104,32.6483,32.4005,32.4897,98400.0
2011-08-11 10:35:00,32.76,32.9,32.63,32.9,96000.0,32.4699,32.6086,32.341,32.6086,96000.0
2011-08-11 10:40:00,32.9,32.94,32.78,32.88,74000.0,32.6086,32.6483,32.4897,32.5888,74000.0
2011-08-11 10:45:00,32.88,33.13,32.83,33.11,93600.0,32.5888,32.8366,32.5393,32.8168,93600.0
2011-08-11 10:50:00,33.11,33.16,32.97,33.09,123600.0,32.8168,32.8663,32.678,32.797,123600.0
2011-08-11 10:55:00,33.1,33.18,33.03,33.05,173200.0,32.8069,32.8862,32.7375,32.7573,173200.0
2011-08-11 11:00:00,33.07,33.1,32.93,33.06,92400.0,32.7771,32.8069,32.6384,32.7672,92400.0
2011-08-11 11:05:00,33.06,33.12,32.99,33.01,113600.0,32.7672,32.8267,32.6978,32.7177,113600.0
2011-08-11 11:10:00,33.0,33.05,32.93,33.01,90800.0,32.7078,32.7573,32.6384,32.7177,90800.0
2011-08-11 11:15:00,32.99,33.14,32.94,33.11,75200.0,32.6978,32.8465,32.6483,32.8168,75200.0
2011-08-11 11:20:00,33.09,33.14,32.88,32.92,34800.0,32.797,32.8465,32.5888,32.6285,34800.0
2011-08-11 11:25:00,32.91,33.05,32.86,33.05,46800.0,32.6186,32.7573,32.569,32.7573,46800.0
2011-08-11 11:30:00,33.05,33.24,33.05,33.19,121200.0,32.7573,32.9456,32.7573,32.8961,121200.0
2011-08-11 11:35:00,33.13,33.13,32.94,32.94,79200.0,32.8366,32.8366,32.6483,32.6483,79200.0
2011-08-11 11:40:00,32.94,33.03,32.87,33.03,84000.0,32.6483,32.7375,32.5789,32.7375,84000.0
2011-08-11 11:45:00,33.05,33.08,32.92,32.98,38800.0,32.7573,32.7871,32.6285,32.6879,38800.0
2011-08-11 11:50:00,32.96,33.15,32.96,33.12,42000.0,32.6681,32.8564,32.6681,32.8267,42000.0
2011-08-11 11:55:00,33.1,33.12,32.98,33.0,98800.0,32.8069,32.8267,32.6879,32.7078,98800.0
2011-08-11 12:00:00,33.0,33.02,32.78,32.83,97600.0,32.7078,32.7276,32.4897,32.5393,97600.0
2011-08-11 12:05:00,32.81,32.94,32.81,32.88,28800.0,32.5194,32.6483,32.5194,32.5888,28800.0
2011-08-11 12:10:00,32.87,32.92,32.74,32.88,31600.0,32.5789,32.6285,32.4501,32.5888,31600.0
2011-08-11 12:15:00,32.88,32.96,32.82,32.82,43200.0,32.5888,32.6681,32.5294,32.5294,43200.0
2011-08-11 12:20:00,32.83,32.91,32.75,32.81,39200.0,32.5393,32.6186,32.46,32.5194,39200.0
2011-08-11 12:25:00,32.8,32.87,32.74,32.84,92800.0,32.5095,32.5789,32.4501,32.5492,92800.0
2011-08-11 12:30:00,32.8,32.95,32.8,32.93,32000.0,32.5095,32.6582,32.5095,32.6384,32000.0
2011-08-11 12:35:00,32.93,32.99,32.91,32.99,34800.0,32.6384,32.6978,32.6186,32.6978,34800.0
2011-08-11 12:40:00,33.0,33.14,33.0,33.09,84000.0,32.7078,32.8465,32.7078,32.797,84000.0
2011-08-11 12:45:00,33.14,33.34,33.14,33.23,97200.0,32.8465,33.0447,32.8465,32.9357,97200.0
2011-08-11 12:50:00,33.19,33.29,33.19,33.27,68800.0,32.8961,32.9952,32.8961,32.9754,68800.0
2011-08-11 12:55:00,33.28,33.51,33.28,33.4,107600.0,32.9853,33.2132,32.9853,33.1042,107600.0
2011-08-11 13:00:00,33.41,33.41,33.23,33.29,99600.0,33.1141,33.1141,32.9357,32.9952,99600.0
2011-08-11 13:05:00,33.24,33.31,33.22,33.28,56000.0,32.9456,33.015,32.9258,32.9853,56000.0
2011-08-11 13:10:00,33.28,33.4,33.27,33.33,72400.0,32.9853,33.1042,32.9754,33.0348,72400.0
2011-08-11 13:15:00,33.34,33.39,33.28,33.28,34000.0,33.0447,33.0943,32.9853,32.9853,34000.0
2011-08-11 13:20:00,33.26,33.41,33.2,33.4,145200.0,32.9655,33.1141,32.906,33.1042,145200.0
2011-08-11 13:25:00,33.41,33.55,33.36,33.5,99200.0,33.1141,33.2529,33.0646,33.2033,99200.0
2011-08-11 13:30:00,33.47,33.55,33.43,33.54,54000.0,33.1736,33.2529,33.134,33.243,54000.0
2011-08-11 13:35:00,33.51,33.55,33.34,33.39,73600.0,33.2132,33.2529,33.0447,33.0943,73600.0
2011-08-11 13:40:00,33.37,33.44,33.26,33.26,65600.0,33.0745,33.1439,32.9655,32.9655,65600.0
2011-08-11 13:45:00,33.28,33.4,33.28,33.39,37600.0,32.9853,33.1042,32.9853,33.0943,37600.0
2011-08-11 13:50:00,33.4,33.56,33.37,33.52,67200.0,33.1042,33.2628,33.0745,33.2232,67200.0
2011-08-11 13:55:00,33.54,33.66,33.5,33.62,132400.0,33.243,33.3619,33.2033,33.3223,132400.0
2011-08-11 14:00:00,33.62,33.68,33.57,33.66,75600.0,33.3223,33.3817,33.2727,33.3619,75600.0
2011-08-11 14:05:00,33.66,33.74,33.63,33.74,72000.0,33.3619,33.4412,33.3322,33.4412,72000.0
2011-08-11 14:10:00,33.74,33.88,33.73,33.83,114000.0,33.4412,33.58,33.4313,33.5304,114000.0
2011-08-11 14:15:00,33.82,33.88,33.7,33.7,111200.0,33.5205,33.58,33.4016,33.4016,111200.0
2011-08-11 14:20:00,33.72,33.88,33.72,33.83,86400.0,33.4214,33.58,33.4214,33.5304,86400.0
2011-08-11 14:25:00,33.83,33.86,33.73,33.86,155200.0,33.5304,33.5601,33.4313,33.5601,155200.0
2011-08-11 14:30:00,33.85,33.85,33.62,33.62,69600.0,33.5502,33.5502,33.3223,33.3223,69600.0
2011-08-11 14:35:00,33.63,33.71,33.6,33.66,51200.0,33.3322,33.4115,33.3024,33.3619,51200.0
2011-08-11 14:40:00,33.66,33.71,33.6,33.69,70400.0,33.3619,33.4115,33.3024,33.3917,70400.0
2011-08-11 14:45:00,33.68,33.77,33.64,33.71,57600.0,33.3817,33.4709,33.3421,33.4115,57600.0
2011-08-11 14:50:00,33.71,33.84,33.68,33.79,64400.0,33.4115,33.5403,33.3817,33.4908,64400.0
2011-08-11 14:55:00,33.81,33.94,33.74,33.9,111600.0,33.5106,33.6394,33.4412,33.5998,111600.0
2011-08-11 15:00:00,33.91,33.96,33.84,33.96,88000.0,33.6097,33.6593,33.5403,33.6593,88000.0
2011-08-11 15:05:00,33.97,34.03,33.83,33.83,136400.0,33.6692,33.7286,33.5304,33.5304,136400.0
2011-08-11 15:10:00,33.85,33.96,33.85,33.91,71600.0,33.5502,33.6593,33.5502,33.6097,71600.0
2011-08-11 15:15:00,33.93,34.04,33.89,33.95,106800.0,33.6295,33.7386,33.5899,33.6493,106800.0
2011-08-11 15:20:00,33.96,34.01,33.92,33.95,109600.0,33.6593,33.7088,33.6196,33.6493,109600.0
2011-08-11 15:25:00,33.98,34.02,33.81,33.83,169600.0,33.6791,33.7187,33.5106,33.5304,169600.0
2011-08-11 15:30:00,33.83,33.95,33.81,33.93,210800.0,33.5304,33.6493,33.5106,33.6295,210800.0
2011-08-11 15:35:00,33.96,34.02,33.86,33.9,140800.0,33.6593,33.7187,33.5601,33.5998,140800.0
2011-08-11 15:40:00,33.9,34.07,33.86,34.04,206000.0,33.5998,33.7683,33.5601,33.7386,206000.0
2011-08-11 15:45:00,34.07,34.18,33.91,33.96,333600.0,33.7683,33.8773,33.6097,33.6593,333600.0
2011-08-11 15:50:00,33.96,34.02,33.75,33.75,308000.0,33.6593,33.7187,33.4511,33.4511,308000.0
2011-08-11 15:55:00,33.76,33.85,33.62,33.64,508800.0,33.461,33.5502,33.3223,33.3421,508800.0
2011-08-12 09:30:00,33.98,34.12,33.79,33.96,219200.0,33.6791,33.8178,33.4908,33.6593,219200.0
2011-08-12 09:35:00,33.97,33.99,33.53,33.63,130000.0,33.6692,33.689,33.2331,33.3322,130000.0
2011-08-12 09:40:00,33.65,33.72,33.55,33.65,70000.0,33.352,33.4214,33.2529,33.352,70000.0
2011-08-12 09:45:00,33.68,33.86,33.65,33.81,53600.0,33.3817,33.5601,33.352,33.5106,53600.0
2011-08-12 09:50:00,33.8,33.85,33.62,33.62,73600.0,33.5007,33.5502,33.3223,33.3223,73600.0
2011-08-12 09:55:00,33.65,33.67,33.38,33.54,124800.0,33.352,33.3718,33.0844,33.243,124800.0
2011-08-12 10:00:00,33.49,33.63,33.25,33.34,128000.0,33.1934,33.3322,32.9555,33.0447,128000.0
2011-08-12 10:05:00,33.36,33.48,33.24,33.3,274800.0,33.0646,33.1835,32.9456,33.0051,274800.0
2011-08-12 10:10:00,33.34,33.42,33.24,33.38,290400.0,33.0447,33.124,32.9456,33.0844,290400.0
2011-08-12 10:15:00,33.35,33.39,33.29,33.37,142400.0,33.0547,33.0943,32.9952,33.0745,142400.0
2011-08-12 10:20:00,33.38,33.44,33.34,33.44,146400.0,33.0844,33.1439,33.0447,33.1439,146400.0
2011-08-12 10:25:00,33.44,33.55,33.42,33.43,165200.0,33.1439,33.2529,33.124,33.134,165200.0
2011-08-12 10:30:00,33.45,33.49,33.38,33.47,90400.0,33.1538,33.1934,33.0844,33.1736,90400.0
2011-08-12 10:35:00,33.44,33.63,33.44,33.63,122400.0,33.1439,33.3322,33.1439,33.3322,122400.0
2011-08-12 10:40:00,33.63,33.63,33.36,33.45,101600.0,33.3322,33.3322,33.0646,33.1538,101600.0
2011-08-12 10:45:00,33.35,33.46,33.34,33.35,82000.0,33.0547,33.1637,33.0447,33.0547,82000.0
2011-08-12 10:50:00,33.34,33.43,33.25,33.37,124000.0,33.0447,33.134,32.9555,33.0745,124000.0
2011-08-12 10:55:00,33.39,33.5,33.34,33.47,70400.0,33.0943,33.2033,33.0447,33.1736,70400.0
2011-08-12 11:00:00,33.46,33.51,33.36,33.37,70000.0,33.1637,33.2132,33.0646,33.0745,70000.0
2011-08-12 11:05:00,33.34,33.5,33.34,33.46,107600.0,33.0447,33.2033,33.0447,33.1637,107600.0
2011-08-12 11:10:00,33.47,33.51,33.37,33.47,88400.0,33.1736,33.2132,33.0745,33.1736,88400.0
2011-08-12 11:15:00,33.43,33.48,33.37,33.43,71200.0,33.134,33.1835,33.0745,33.134,71200.0
2011-08-12 11:20:00,33.41,33.43,33.35,33.4,200400.0,33.1141,33.134,33.0547,33.1042,200400.0
2011-08-12 11:25:00,33.39,33.41,33.34,33.37,88800.0,33.0943,33.1141,33.0447,33.0745,88800.0
2011-08-12 11:30:00,33.35,33.46,33.32,33.46,58800.0,33.0547,33.1637,33.0249,33.1637,58800.0
2011-08-12 11:35:00,33.41,33.5,33.4,33.48,57200.0,33.1141,33.2033,33.1042,33.1835,57200.0
2011-08-12 11:40:00,33.49,33.54,33.41,33.54,69600.0,33.1934,33.243,33.1141,33.243,69600.0
2011-08-12 11:45:00,33.54,33.63,33.52,33.57,116800.0,33.243,33.3322,33.2232,33.2727,116800.0
2011-08-12 11:50:00,33.58,33.63,33.56,33.62,69200.0,33.2826,33.3322,33.2628,33.3223,69200.0
2011-08-12 11:55:00,33.63,33.67,33.52,33.58,96800.0,33.3322,33.3718,33.2232,33.2826,96800.0
2011-08-12 12:00:00,33.58,33.61,33.52,33.59,60400.0,33.2826,33.3124,33.2232,33.2925,60400.0
2011-08-12 12:05:00,33.56,33.58,33.45,33.45,24800.0,33.2628,33.2826,33.1538,33.1538,24800.0
2011-08-12 12:10:00,33.48,33.48,33.4,33.46,64400.0,33.1835,33.1835,33.1042,33.1637,64400.0
2011-08-12 12:15:00,33.43,33.53,33.42,33.5,141200.0,33.134,33.2331,33.124,33.2033,141200.0
2011-08-12 12:20:00,33.5,33.52,33.42,33.44,60000.0,33.2033,33.2232,33.124,33.1439,60000.0
2011-08-12 12:25:00,33.42,33.51,33.35,33.5,140000.0,33.124,33.2132,33.0547,33.2033,140000.0
2011-08-12 12:30:00,33.5,33.54,33.46,33.54,60800.0,33.2033,33.243,33.1637,33.243,60800.0
2011-08-12 12:35:00,33.54,33.54,33.44,33.44,50000.0,33.243,33.243,33.1439,33.1439,50000.0
2011-08-12 12:40:00,33.46,33.54,33.46,33.52,82800.0,33.1637,33.243,33.1637,33.2232,82800.0
2011-08-12 12:45:00,33.53,33.53,33.38,33.38,78400.0,33.2331,33.2331,33.0844,33.0844,78400.0
2011-08-12 12:50:00,33.39,33.45,33.36,33.41,76000.0,33.0943,33.1538,33.0646,33.1141,76000.0
2011-08-12 12:55:00,33.38,33.49,33.38,33.47,59600.0,33.0844,33.1934,33.0844,33.1736,59600.0
2011-08-12 13:00:00,33.47,33.54,33.45,33.52,57600.0,33.1736,33.243,33.1538,33.2232,57600.0
2011-08-12 13:05:00,33.52,33.55,33.49,33.52,65600.0,33.2232,33.2529,33.1934,33.2232,65600.0
2011-08-12 13:10:00,33.5,33.58,33.49,33.51,49600.0,33.2033,33.2826,33.1934,33.2132,49600.0
2011-08-12 13:15:00,33.49,33.53,33.48,33.53,48000.0,33.1934,33.2331,33.1835,33.2331,48000.0
2011-08-12 13:20:00,33.52,33.58,33.46,33.5,48000.0,33.2232,33.2826,33.1637,33.2033,48000.0
2011-08-12 13:25:00,33.49,33.6,33.48,33.58,49200.0,33.1934,33.3024,33.1835,33.2826,49200.0
2011-08-12 13:30:00,33.58,33.61,33.57,33.61,51600.0,33.2826,33.3124,33.2727,33.3124,51600.0
2011-08-12 13:35:00,33.59,33.74,33.59,33.72,106800.0,33.2925,33.4412,33.2925,33.4214,106800.0
2011-08-12 13:40:00,33.69,33.81,33.69,33.81,76400.0,33.3917,33.5106,33.3917,33.5106,76400.0
2011-08-12 13:45:00,33.81,33.86,33.8,33.83,53200.0,33.5106,33.5601,33.5007,33.5304,53200.0
2011-08-12 13:50:00,33.83,33.88,33.82,33.88,72800.0,33.5304,33.58,33.5205,33.58,72800.0
2011-08-12 13:55:00,33.86,33.87,33.76,33.76,59200.0,33.5601,33.5701,33.461,33.461,59200.0
2011-08-12 14:00:00,33.76,33.82,33.76,33.78,72400.0,33.461,33.5205,33.461,33.4809,72400.0
2011-08-12 14:05:00,33.8,33.91,33.79,33.91,80400.0,33.5007,33.6097,33.4908,33.6097,80400.0
2011-08-12 14:10:00,33.9,33.9,33.72,33.8,82000.0,33.5998,33.5998,33.4214,33.5007,82000.0
2011-08-12 14:15:00,33.81,33.83,33.6,33.66,111600.0,33.5106,33.5304,33.3024,33.3619,111600.0
2011-08-12 14:20:00,33.66,33.66,33.5,33.56,94000.0,33.3619,33.3619,33.2033,33.2628,94000.0
2011-08-12 14:25:00,33.58,33.68,33.57,33.64,64400.0,33.2826,33.3817,33.2727,33.3421,64400.0
2011-08-12 14:30:00,33.63,33.69,33.59,33.65,95200.0,33.3322,33.3917,33.2925,33.352,95200.0
2011-08-12 14:35:00,33.65,33.69,33.59,33.66,100000.0,33.352,33.3917,33.2925,33.3619,100000.0
2011-08-12 14:40:00,33.65,33.75,33.6,33.75,45200.0,33.352,33.4511,33.3024,33.4511,45200.0
2011-08-12 14:45:00,33.73,33.77,33.71,33.74,58800.0,33.4313,33.4709,33.4115,33.4412,58800.0
2011-08-12 14:50:00,33.74,33.8,33.69,33.79,94400.0,33.4412,33.5007,33.3917,33.4908,94400.0
2011-08-12 14:55:00,33.78,33.84,33.76,33.84,86000.0,33.4809,33.5403,33.461,33.5403,86000.0
2011-08-12 15:00:00,33.84,33.9,33.79,33.81,78400.0,33.5403,33.5998,33.4908,33.5106,78400.0
2011-08-12 15:05:00,33.8,33.88,33.74,33.76,86800.0,33.5007,33.58,33.4412,33.461,86800.0
2011-08-12 15:10:00,33.74,33.8,33.69,33.74,74000.0,33.4412,33.5007,33.3917,33.4412,74000.0
2011-08-12 15:15:00,33.72,33.81,33.7,33.75,118400.0,33.4214,33.5106,33.4016,33.4511,118400.0
2011-08-12 15:20:00,33.74,33.83,33.73,33.79,80000.0,33.4412,33.5304,33.4313,33.4908,80000.0
2011-08-12 15:25:00,33.81,33.81,33.7,33.7,69600.0,33.5106,33.5106,33.4016,33.4016,69600.0
2011-08-12 15:30:00,33.72,33.72,33.52,33.57,184000.0,33.4214,33.4214,33.2232,33.2727,184000.0
2011-08-12 15:35:00,33.57,33.66,33.55,33.64,130800.0,33.2727,33.3619,33.2529,33.3421,130800.0
2011-08-12 15:40:00,33.65,33.7,33.54,33.56,161600.0,33.352,33.4016,33.243,33.2628,161600.0
2011-08-12 15:45:00,33.56,33.61,33.45,33.48,322800.0,33.2628,33.3124,33.1538,33.1835,322800.0
2011-08-12 15:50:00,33.48,33.55,33.47,33.53,248400.0,33.1835,33.2529,33.1736,33.2331,248400.0
2011-08-12 15:55:00,33.54,33.57,33.48,33.52,355600.0,33.243,33.2727,33.1835,33.2232,355600.0
2011-08-15 09:30:00,34.1,34.24,34.07,34.13,317600.0,33.798,33.9368,33.7683,33.8278,317600.0
2011-08-15 09:35:00,34.15,34.47,34.13,34.46,203200.0,33.8476,34.1647,33.8278,34.1548,203200.0
2011-08-15 09:40:00,34.46,34.48,34.35,34.39,192000.0,34.1548,34.1747,34.0458,34.0855,192000.0
2011-08-15 09:45:00,34.41,34.44,34.24,34.24,135200.0,34.1053,34.135,33.9368,33.9368,135200.0
2011-08-15 09:50:00,34.26,34.29,34.03,34.1,120000.0,33.9566,33.9863,33.7286,33.798,120000.0
2011-08-15 09:55:00,34.11,34.18,34.07,34.11,50800.0,33.8079,33.8773,33.7683,33.8079,50800.0
2011-08-15 10:00:00,34.13,34.25,34.07,34.07,76400.0,33.8278,33.9467,33.7683,33.7683,76400.0
2011-08-15 10:05:00,34.12,34.13,33.96,34.02,104800.0,33.8178,33.8278,33.6593,33.7187,104800.0
2011-08-15 10:10:00,33.99,34.11,33.96,34.08,131200.0,33.689,33.8079,33.6593,33.7782,131200.0
2011-08-15 10:15:00,34.09,34.18,34.08,34.14,58000.0,33.7881,33.8773,33.7782,33.8377,58000.0
2011-08-15 10:20:00,34.16,34.23,34.13,34.19,45600.0,33.8575,33.9269,33.8278,33.8872,45600.0
2011-08-15 10:25:00,34.19,34.22,34.15,34.17,49600.0,33.8872,33.917,33.8476,33.8674,49600.0
2011-08-15 10:30:00,34.2,34.2,34.04,34.05,59600.0,33.8971,33.8971,33.7386,33.7485,59600.0
2011-08-15 10:35:00,34.07,34.07,33.93,33.93,132800.0,33.7683,33.7683,33.6295,33.6295,132800.0
2011-08-15 10:40:00,33.92,33.95,33.87,33.92,70400.0,33.6196,33.6493,33.5701,33.6196,70400.0
2011-08-15 10:45:00,33.92,33.95,33.76,33.85,177200.0,33.6196,33.6493,33.461,33.5502,177200.0
2011-08-15 10:50:00,33.87,34.01,33.87,34.0,70000.0,33.5701,33.7088,33.5701,33.6989,70000.0
2011-08-15 10:55:00,33.97,33.99,33.87,33.88,44000.0,33.6692,33.689,33.5701,33.58,44000.0
2011-08-15 11:00:00,33.9,33.9,33.78,33.8,128000.0,33.5998,33.5998,33.4809,33.5007,128000.0
2011-08-15 11:05:00,33.78,33.8,33.65,33.65,122800.0,33.4809,33.5007,33.352,33.352,122800.0
2011-08-15 11:10:00,33.67,33.7,33.63,33.69,60400.0,33.3718,33.4016,33.3322,33.3917,60400.0
2011-08-15 11:15:00,33.7,33.7,33.58,33.58,99200.0,33.4016,33.4016,33.2826,33.2826,99200.0
2011-08-15 11:20:00,33.58,33.67,33.57,33.62,58000.0,33.2826,33.3718,33.2727,33.3223,58000.0
2011-08-15 11:25:00,33.63,33.67,33.55,33.63,59200.0,33.3322,33.3718,33.2529,33.3322,59200.0
2011-08-15 11:30:00,33.63,33.63,33.52,33.53,52000.0,33.3322,33.3322,33.2232,33.2331,52000.0
2011-08-15 11:35:00,33.55,33.65,33.53,33.6,48400.0,33.2529,33.352,33.2331,33.3024,48400.0
2011-08-15 11:40:00,33.6,33.83,33.6,33.82,55200.0,33.3024,33.5304,33.3024,33.5205,55200.0
2011-08-15 11:45:00,33.82,33.86,33.78,33.8,59600.0,33.5205,33.5601,33.4809,33.5007,59600.0
2011-08-15 11:50:00,33.81,33.85,33.78,33.83,27200.0,33.5106,33.5502,33.4809,33.5304,27200.0
2011-08-15 11:55:00,33.85,33.89,33.84,33.84,31600.0,33.5502,33.5899,33.5403,33.5403,31600.0
2011-08-15 12:00:00,33.85,33.91,33.8,33.85,90000.0,33.5502,33.6097,33.5007,33.5502,90000.0
2011-08-15 12:05:00,33.83,33.84,33.63,33.63,100800.0,33.5304,33.5403,33.3322,33.3322,100800.0
2011-08-15 12:10:00,33.68,33.74,33.64,33.66,75200.0,33.3817,33.4412,33.3421,33.3619,75200.0
2011-08-15 12:15:00,33.67,33.71,33.64,33.68,59200.0,33.3718,33.4115,33.3421,33.3817,59200.0
2011-08-15 12:20:00,33.68,33.7,33.6,33.63,67200.0,33.3817,33.4016,33.3024,33.3322,67200.0
2011-08-15 12:25:00,33.62,33.67,33.6,33.67,42000.0,33.3223,33.3718,33.3024,33.3718,42000.0
2011-08-15 12:30:00,33.66,33.69,33.63,33.63,85600.0,33.3619,33.3917,33.3322,33.3322,85600.0
2011-08-15 12:35:00,33.61,33.65,33.6,33.63,44400.0,33.3124,33.352,33.3024,33.3322,44400.0
2011-08-15 12:40:00,33.64,33.74,33.62,33.71,66000.0,33.3421,33.4412,33.3223,33.4115,66000.0
2011-08-15 12:45:00,33.71,33.72,33.63,33.65,49200.0,33.4115,33.4214,33.3322,33.352,49200.0
2011-08-15 12:50:00,33.65,33.76,33.65,33.71,42800.0,33.352,33.461,33.352,33.4115,42800.0
2011-08-15 12:55:00,33.71,33.82,33.7,33.82,47200.0,33.4115,33.5205,33.4016,33.5205,47200.0
2011-08-15 13:00:00,33.83,33.88,33.78,33.83,49200.0,33.5304,33.58,33.4809,33.5304,49200.0
2011-08-15 13:05:00,33.83,33.84,33.76,33.8,28800.0,33.5304,33.5403,33.461,33.5007,28800.0
2011-08-15 13:10:00,33.78,33.78,33.63,33.69,138800.0,33.4809,33.4809,33.3322,33.3917,138800.0
2011-08-15 13:15:00,33.67,33.74,33.65,33.69,35600.0,33.3718,33.4412,33.352,33.3917,35600.0
2011-08-15 13:20:00,33.69,33.77,33.69,33.74,79600.0,33.3917,33.4709,33.3917,33.4412,79600.0
2011-08-15 13:25:00,33.74,33.78,33.72,33.78,13600.0,33.4412,33.4809,33.4214,33.4809,13600.0
2011-08-15 13:30:00,33.76,33.83,33.71,33.83,28800.0,33.461,33.5304,33.4115,33.5304,28800.0
2011-08-15 13:35:00,33.83,33.85,33.76,33.76,38800.0,33.5304,33.5502,33.461,33.461,38800.0
2011-08-15 13:40:00,33.76,33.82,33.74,33.8,54400.0,33.461,33.5205,33.4412,33.5007,54400.0
2011-08-15 13:45:00,33.81,33.84,33.77,33.81,36800.0,33.5106,33.5403,33.4709,33.5106,36800.0
2011-08-15 13:50:00,33.79,33.86,33.77,33.84,57200.0,33.4908,33.5601,33.4709,33.5403,57200.0
2011-08-15 13:55:00,33.83,33.87,33.81,33.85,20800.0,33.5304,33.5701,33.5106,33.5502,20800.0
2011-08-15 14:00:00,33.86,33.97,33.86,33.97,37600.0,33.5601,33.6692,33.5601,33.6692,37600.0
2011-08-15 14:05:00,33.97,33.97,33.9,33.93,22800.0,33.6692,33.6692,33.5998,33.6295,22800.0
2011-08-15 14:10:00,33.92,33.94,33.87,33.89,61600.0,33.6196,33.6394,33.5701,33.5899,61600.0
2011-08-15 14:15:00,33.91,33.93,33.81,33.81,165200.0,33.6097,33.6295,33.5106,33.5106,165200.0
2011-08-15 14:20:00,33.81,33.88,33.8,33.84,52000.0,33.5106,33.58,33.5007,33.5403,52000.0
2011-08-15 14:25:00,33.84,33.99,33.83,33.93,64000.0,33.5403,33.689,33.5304,33.6295,64000.0
2011-08-15 14:30:00,33.95,34.0,33.88,33.89,87600.0,33.6493,33.6989,33.58,33.5899,87600.0
2011-08-15 14:35:00,33.91,33.94,33.86,33.86,104800.0,33.6097,33.6394,33.5601,33.5601,104800.0
2011-08-15 14:40:00,33.86,33.99,33.86,33.98,43600.0,33.5601,33.689,33.5601,33.6791,43600.0
2011-08-15 14:45:00,33.97,34.05,33.96,34.05,52800.0,33.6692,33.7485,33.6593,33.7485,52800.0
2011-08-15 14:50:00,34.02,34.09,33.99,33.99,49200.0,33.7187,33.7881,33.689,33.689,49200.0
2011-08-15 14:55:00,34.0,34.07,33.98,34.03,115600.0,33.6989,33.7683,33.6791,33.7286,115600.0
2011-08-15 15:00:00,34.03,34.07,33.99,34.06,70400.0,33.7286,33.7683,33.689,33.7584,70400.0
2011-08-15 15:05:00,34.07,34.09,34.05,34.07,66800.0,33.7683,33.7881,33.7485,33.7683,66800.0
2011-08-15 15:10:00,34.07,34.1,34.05,34.06,80400.0,33.7683,33.798,33.7485,33.7584,80400.0
2011-08-15 15:15:00,34.09,34.1,34.03,34.08,82400.0,33.7881,33.798,33.7286,33.7782,82400.0
2011-08-15 15:20:00,34.08,34.11,33.99,33.99,156400.0,33.7782,33.8079,33.689,33.689,156400.0
2011-08-15 15:25:00,33.97,34.01,33.85,33.87,126400.0,33.6692,33.7088,33.5502,33.5701,126400.0
2011-08-15 15:30:00,33.91,34.05,33.9,34.01,107600.0,33.6097,33.7485,33.5998,33.7088,107600.0
2011-08-15 15:35:00,34.02,34.09,34.01,34.07,106400.0,33.7187,33.7881,33.7088,33.7683,106400.0
2011-08-15 15:40:00,34.1,34.17,34.07,34.17,117200.0,33.798,33.8674,33.7683,33.8674,117200.0
2011-08-15 15:45:00,34.18,34.25,34.17,34.21,210400.0,33.8773,33.9467,33.8674,33.907,210400.0
2011-08-15 15:50:00,34.22,34.23,34.16,34.17,152800.0,33.917,33.9269,33.8575,33.8674,152800.0
2011-08-15 15:55:00,34.19,34.34,34.17,34.34,484000.0,33.8872,34.0359,33.8674,34.0359,484000.0
2011-08-16 09:30:00,34.5,34.5,33.88,34.21,388400.0,34.1945,34.1945,33.58,33.907,388400.0
2011-08-16 09:35:00,34.2,34.59,34.12,34.54,307200.0,33.8971,34.2837,33.8178,34.2341,307200.0
2011-08-16 09:40:00,34.52,34.58,34.07,34.08,358000.0,34.2143,34.2738,33.7683,33.7782,358000.0
2011-08-16 09:45:00,34.05,34.05,33.88,33.93,174000.0,33.7485,33.7485,33.58,33.6295,174000.0
2011-08-16 09:50:00,33.95,33.95,33.77,33.83,208000.0,33.6493,33.6493,33.4709,33.5304,208000.0
2011-08-16 09:55:00,33.84,33.88,33.77,33.78,216000.0,33.5403,33.58,33.4709,33.4809,216000.0
2011-08-16 10:00:00,33.76,33.84,33.69,33.72,202400.0,33.461,33.5403,33.3917,33.4214,202400.0
2011-08-16 10:05:00,33.76,33.8,33.68,33.8,82800.0,33.461,33.5007,33.3817,33.5007,82800.0
2011-08-16 10:10:00,33.76,33.84,33.71,33.72,98000.0,33.461,33.5403,33.4115,33.4214,98000.0
2011-08-16 10:15:00,33.72,33.83,33.71,33.77,160800.0,33.4214,33.5304,33.4115,33.4709,160800.0
2011-08-16 10:20:00,33.79,33.87,33.75,33.84,140400.0,33.4908,33.5701,33.4511,33.5403,140400.0
2011-08-16 10:25:00,33.87,34.03,33.84,34.0,110000.0,33.5701,33.7286,33.5403,33.6989,110000.0
2011-08-16 10:30:00,34.0,34.05,33.97,33.98,156400.0,33.6989,33.7485,33.6692,33.6791,156400.0
2011-08-16 10:35:00,33.98,34.01,33.82,33.83,73200.0,33.6791,33.7088,33.5205,33.5304,73200.0
2011-08-16 10:40:00,33.83,33.83,33.72,33.72,132400.0,33.5304,33.5304,33.4214,33.4214,132400.0
2011-08-16 10:45:00,33.75,33.8,33.7,33.76,138400.0,33.4511,33.5007,33.4016,33.461,138400.0
2011-08-16 10:50:00,33.77,33.83,33.75,33.79,80000.0,33.4709,33.5304,33.4511,33.4908,80000.0
2011-08-16 10:55:00,33.8,33.87,33.77,33.8,126000.0,33.5007,33.5701,33.4709,33.5007,126000.0
2011-08-16 11:00:00,33.8,33.82,33.7,33.71,59600.0,33.5007,33.5205,33.4016,33.4115,59600.0
2011-08-16 11:05:00,33.7,33.79,33.64,33.68,104400.0,33.4016,33.4908,33.3421,33.3817,104400.0
2011-08-16 11:10:00,33.69,33.71,33.63,33.65,74000.0,33.3917,33.4115,33.3322,33.352,74000.0
2011-08-16 11:15:00,33.65,33.65,33.56,33.6,78400.0,33.352,33.352,33.2628,33.3024,78400.0
2011-08-16 11:20:00,33.6,33.71,33.6,33.7,73600.0,33.3024,33.4115,33.3024,33.4016,73600.0
2011-08-16 11:25:00,33.71,33.74,33.68,33.68,74800.0,33.4115,33.4412,33.3817,33.3817,74800.0
2011-08-16 11:30:00,33.69,33.69,33.58,33.59,59200.0,33.3917,33.3917,33.2826,33.2925,59200.0
2011-08-16 11:35:00,33.58,33.6,33.49,33.5,138800.0,33.2826,33.3024,33.1934,33.2033,138800.0
2011-08-16 11:40:00,33.51,33.67,33.5,33.67,42800.0,33.2132,33.3718,33.2033,33.3718,42800.0
2011-08-16 11:45:00,33.68,33.68,33.62,33.68,46400.0,33.3817,33.3817,33.3223,33.3817,46400.0
2011-08-16 11:50:00,33.65,33.69,33.59,33.6,74400.0,33.352,33.3917,33.2925,33.3024,74400.0
2011-08-16 11:55:00,33.6,33.65,33.5,33.5,126800.0,33.3024,33.352,33.2033,33.2033,126800.0
2011-08-16 12:00:00,33.55,33.56,33.51,33.53,98800.0,33.2529,33.2628,33.2132,33.2331,98800.0
2011-08-16 12:05:00,33.52,33.62,33.43,33.62,131600.0,33.2232,33.3223,33.134,33.3223,131600.0
2011-08-16 12:10:00,33.63,33.69,33.29,33.52,198800.0,33.3322,33.3917,32.9952,33.2232,198800.0
2011-08-16 12:15:00,33.5,33.54,33.34,33.43,140800.0,33.2033,33.243,33.0447,33.134,140800.0
2011-08-16 12:20:00,33.39,33.39,33.22,33.22,181600.0,33.0943,33.0943,32.9258,32.9258,181600.0
2011-08-16 12:25:00,33.22,33.26,32.92,32.94,261200.0,32.9258,32.9655,32.6285,32.6483,261200.0
2011-08-16 12:30:00,32.96,33.01,32.86,32.98,223600.0,32.6681,32.7177,32.569,32.6879,223600.0
2011-08-16 12:35:00,32.98,33.05,32.96,33.05,211200.0,32.6879,32.7573,32.6681,32.7573,211200.0
2011-08-16 12:40:00,33.03,33.07,32.93,32.93,190000.0,32.7375,32.7771,32.6384,32.6384,190000.0
2011-08-16 12:45:00,32.93,32.98,32.82,32.88,194000.0,32.6384,32.6879,32.5294,32.5888,194000.0
2011-08-16 12:50:00,32.85,32.95,32.8,32.89,163200.0,32.5591,32.6582,32.5095,32.5987,163200.0
2011-08-16 12:55:00,32.93,33.0,32.86,32.89,212400.0,32.6384,32.7078,32.569,32.5987,212400.0
2011-08-16 13:00:00,32.88,32.89,32.5,32.56,301600.0,32.5888,32.5987,32.2122,32.2717,301600.0
2011-08-16 13:05:00,32.57,32.69,32.5,32.69,173600.0,32.2816,32.4005,32.2122,32.4005,173600.0
2011-08-16 13:10:00,32.7,32.81,32.63,32.77,209200.0,32.4104,32.5194,32.341,32.4798,209200.0
2011-08-16 13:15:00,32.78,32.9,32.77,32.81,96400.0,32.4897,32.6086,32.4798,32.5194,96400.0
2011-08-16 13:20:00,32.79,32.85,32.72,32.85,89200.0,32.4996,32.5591,32.4302,32.5591,89200.0
2011-08-16 13:25:00,32.86,32.97,32.81,32.92,154000.0,32.569,32.678,32.5194,32.6285,154000.0
2011-08-16 13:30:00,32.92,33.0,32.88,32.96,140800.0,32.6285,32.7078,32.5888,32.6681,140800.0
2011-08-16 13:35:00,32.97,33.0,32.8,32.81,200800.0,32.678,32.7078,32.5095,32.5194,200800.0
2011-08-16 13:40:00,32.81,32.88,32.8,32.85,82000.0,32.5194,32.5888,32.5095,32.5591,82000.0
2011-08-16 13:45:00,32.85,32.88,32.79,32.8,81600.0,32.5591,32.5888,32.4996,32.5095,81600.0
2011-08-16 13:50:00,32.79,32.97,32.76,32.92,87600.0,32.4996,32.678,32.4699,32.6285,87600.0
2011-08-16 13:55:00,32.94,33.08,32.9,33.03,84400.0,32.6483,32.7871,32.6086,32.7375,84400.0
2011-08-16 14:00:00,33.02,33.19,33.02,33.12,281200.0,32.7276,32.8961,32.7276,32.8267,281200.0
2011-08-16 14:05:00,33.15,33.18,33.13,33.14,67600.0,32.8564,32.8862,32.8366,32.8465,67600.0
2011-08-16 14:10:00,33.13,33.31,33.13,33.27,123200.0,32.8366,33.015,32.8366,32.9754,123200.0
2011-08-16 14:15:00,33.28,33.29,33.13,33.19,81600.0,32.9853,32.9952,32.8366,32.8961,81600.0
2011-08-16 14:20:00,33.17,33.25,33.15,33.15,68400.0,32.8763,32.9555,32.8564,32.8564,68400.0
2011-08-16 14:25:00,33.13,33.15,33.05,33.08,104800.0,32.8366,32.8564,32.7573,32.7871,104800.0
2011-08-16 14:30:00,33.09,33.1,32.88,32.98,164400.0,32.797,32.8069,32.5888,32.6879,164400.0
2011-08-16 14:35:00,33.0,33.01,32.89,32.92,109200.0,32.7078,32.7177,32.5987,32.6285,109200.0
2011-08-16 14:40:00,32.92,32.97,32.89,32.94,107200.0,32.6285,32.678,32.5987,32.6483,107200.0
2011-08-16 14:45:00,32.93,32.93,32.86,32.88,79200.0,32.6384,32.6384,32.569,32.5888,79200.0
2011-08-16 14:50:00,32.9,32.9,32.74,32.79,136800.0,32.6086,32.6086,32.4501,32.4996,136800.0
2011-08-16 14:55:00,32.79,32.81,32.66,32.69,132000.0,32.4996,32.5194,32.3708,32.4005,132000.0
2011-08-16 15:00:00,32.7,32.82,32.68,32.8,136400.0,32.4104,32.5294,32.3906,32.5095,136400.0
2011-08-16 15:05:00,32.8,32.96,32.8,32.96,178400.0,32.5095,32.6681,32.5095,32.6681,178400.0
2011-08-16 15:10:00,32.95,33.04,32.93,32.99,137200.0,32.6582,32.7474,32.6384,32.6978,137200.0
2011-08-16 15:15:00,33.0,33.1,32.97,33.05,164400.0,32.7078,32.8069,32.678,32.7573,164400.0
2011-08-16 15:20:00,33.07,33.13,33.0,33.13,104000.0,32.7771,32.8366,32.7078,32.8366,104000.0
2011-08-16 15:25:00,33.13,33.26,33.09,33.26,140400.0,32.8366,32.9655,32.797,32.9655,140400.0
2011-08-16 15:30:00,33.25,33.32,33.2,33.31,182400.0,32.9555,33.0249,32.906,33.015,182400.0
2011-08-16 15:35:00,33.31,33.43,33.28,33.42,262400.0,33.015,33.134,32.9853,33.124,262400.0
2011-08-16 15:40:00,33.42,33.45,33.34,33.41,238400.0,33.124,33.1538,33.0447,33.1141,238400.0
2011-08-16 15:45:00,33.42,33.47,33.3,33.38,315200.0,33.124,33.1736,33.0051,33.0844,315200.0
2011-08-16 15:50:00,33.35,33.4,33.17,33.21,274400.0,33.0547,33.1042,32.8763,32.9159,274400.0
2011-08-16 15:55:00,33.22,33.31,33.18,33.3,440800.0,32.9258,33.015,32.8862,33.0051,440800.0
2011-08-17 09:30:00,33.23,33.23,33.03,33.13,262000.0,32.9357,32.9357,32.7375,32.8366,262000.0
2011-08-17 09:35:00,33.16,33.31,33.08,33.1,194400.0,32.8663,33.015,32.7871,32.8069,194400.0
2011-08-17 09:40:00,33.1,33.2,32.98,33.06,132800.0,32.8069,32.906,32.6879,32.7672,132800.0
2011-08-17 09:45:00,33.1,33.44,33.1,33.32,153600.0,32.8069,33.1439,32.8069,33.0249,153600.0
2011-08-17 09:50:00,33.31,33.37,33.19,33.24,178400.0,33.015,33.0745,32.8961,32.9456,178400.0
2011-08-17 09:55:00,33.23,33.33,33.06,33.1,222800.0,32.9357,33.0348,32.7672,32.8069,222800.0
2011-08-17 10:00:00,33.12,33.2,33.07,33.1,67200.0,32.8267,32.906,32.7771,32.8069,67200.0
2011-08-17 10:05:00,33.1,33.1,33.0,33.0,97600.0,32.8069,32.8069,32.7078,32.7078,97600.0
2011-08-17 10:10:00,33.01,33.03,32.91,33.0,236000.0,32.7177,32.7375,32.6186,32.7078,236000.0
2011-08-17 10:15:00,33.0,33.17,32.92,33.13,188800.0,32.7078,32.8763,32.6285,32.8366,188800.0
2011-08-17 10:20:00,33.12,33.18,33.01,33.07,86000.0,32.8267,32.8862,32.7177,32.7771,86000.0
2011-08-17 10:25:00,33.06,33.16,33.03,33.13,156800.0,32.7672,32.8663,32.7375,32.8366,156800.0
2011-08-17 10:30:00,33.13,33.13,32.9,32.91,122000.0,32.8366,32.8366,32.6086,32.6186,122000.0
2011-08-17 10:35:00,32.91,32.94,32.85,32.87,122400.0,32.6186,32.6483,32.5591,32.5789,122400.0
2011-08-17 10:40:00,32.85,32.99,32.78,32.91,144400.0,32.5591,32.6978,32.4897,32.6186,144400.0
2011-08-17 10:45:00,32.89,32.9,32.76,32.76,121600.0,32.5987,32.6086,32.4699,32.4699,121600.0
2011-08-17 10:50:00,32.76,32.8,32.57,32.59,190000.0,32.4699,32.5095,32.2816,32.3014,190000.0
2011-08-17 10:55:00,32.58,32.66,32.55,32.55,137200.0,32.2915,32.3708,32.2617,32.2617,137200.0
2011-08-17 11:00:00,32.55,32.7,32.53,32.6,149200.0,32.2617,32.4104,32.2419,32.3113,149200.0
2011-08-17 11:05:00,32.59,32.62,32.53,32.54,138000.0,32.3014,32.3311,32.2419,32.2518,138000.0
2011-08-17 11:10:00,32.54,32.58,32.42,32.46,327600.0,32.2518,32.2915,32.1329,32.1725,327600.0
2011-08-17 11:15:00,32.46,32.5,32.39,32.49,319600.0,32.1725,32.2122,32.1032,32.2023,319600.0
2011-08-17 11:20:00,32.47,32.49,32.33,32.34,108400.0,32.1825,32.2023,32.0437,32.0536,108400.0
2011-08-17 11:25:00,32.35,32.48,32.29,32.47,146400.0,32.0635,32.1924,32.004,32.1825,146400.0
2011-08-17 11:30:00,32.47,32.55,32.32,32.37,168800.0,32.1825,32.2617,32.0338,32.0833,168800.0
2011-08-17 11:35:00,32.36,32.36,32.14,32.16,158400.0,32.0734,32.0734,31.8554,31.8752,158400.0
2011-08-17 11:40:00,32.16,32.17,31.95,31.98,267600.0,31.8752,31.8851,31.6671,31.6968,267600.0
2011-08-17 11:45:00,32.01,32.11,31.99,32.07,182800.0,31.7265,31.8256,31.7067,31.786,182800.0
2011-08-17 11:50:00,32.04,32.13,32.02,32.05,152400.0,31.7563,31.8455,31.7364,31.7662,152400.0
2011-08-17 11:55:00,32.04,32.05,31.9,31.99,174800.0,31.7563,31.7662,31.6175,31.7067,174800.0
2011-08-17 12:00:00,31.99,32.0,31.76,31.77,438800.0,31.7067,31.7166,31.4787,31.4887,438800.0
2011-08-17 12:05:00,31.77,31.8,31.65,31.71,232400.0,31.4887,31.5184,31.3697,31.4292,232400.0
2011-08-17 12:10:00,31.71,31.78,31.71,31.75,118000.0,31.4292,31.4986,31.4292,31.4688,118000.0
2011-08-17 12:15:00,31.75,31.79,31.73,31.75,239200.0,31.4688,31.5085,31.449,31.4688,239200.0
2011-08-17 12:20:00,31.75,31.78,31.73,31.74,274400.0,31.4688,31.4986,31.449,31.4589,274400.0
2011-08-17 12:25:00,31.75,31.75,31.68,31.7,223200.0,31.4688,31.4688,31.3995,31.4193,223200.0
2011-08-17 12:30:00,31.72,31.76,31.7,31.75,162800.0,31.4391,31.4787,31.4193,31.4688,162800.0
2011-08-17 12:35:00,31.75,31.76,31.53,31.58,316400.0,31.4688,31.4787,31.2508,31.3003,316400.0
2011-08-17 12:40:00,31.58,31.65,31.47,31.52,418400.0,31.3003,31.3697,31.1913,31.2409,418400.0
2011-08-17 12:45:00,31.52,31.69,31.5,31.67,285600.0,31.2409,31.4094,31.221,31.3895,285600.0
2011-08-17 12:50:00,31.68,31.71,31.55,31.55,156800.0,31.3995,31.4292,31.2706,31.2706,156800.0
2011-08-17 12:55:00,31.55,31.55,31.33,31.38,272400.0,31.2706,31.2706,31.0525,31.1021,272400.0
2011-08-17 13:00:00,31.38,31.46,31.34,31.39,132400.0,31.1021,31.1814,31.0625,31.112,132400.0
2011-08-17 13:05:00,31.39,31.44,31.38,31.38,143200.0,31.112,31.1616,31.1021,31.1021,143200.0
2011-08-17 13:10:00,31.39,31.42,31.35,31.36,150000.0,31.112,31.1418,31.0724,31.0823,150000.0
2011-08-17 13:15:00,31.38,31.41,31.32,31.4,162400.0,31.1021,31.1318,31.0426,31.1219,162400.0
2011-08-17 13:20:00,31.4,31.5,31.35,31.4,140000.0,31.1219,31.221,31.0724,31.1219,140000.0
2011-08-17 13:25:00,31.38,31.38,31.28,31.3,142400.0,31.1021,31.1021,31.003,31.0228,142400.0
2011-08-17 13:30:00,31.29,31.32,31.23,31.23,238800.0,31.0129,31.0426,30.9534,30.9534,238800.0
2011-08-17 13:35:00,31.25,31.28,31.14,31.2,242800.0,30.9733,31.003,30.8642,30.9237,242800.0
2011-08-17 13:40:00,31.21,31.21,30.98,30.99,264400.0,30.9336,30.9336,30.7056,30.7156,264400.0
2011-08-17 13:45:00,31.0,31.15,31.0,31.06,278000.0,30.7255,30.8741,30.7255,30.7849,278000.0
2011-08-17 13:50:00,31.05,31.17,30.97,31.13,403600.0,30.775,30.894,30.6957,30.8543,403600.0
2011-08-17 13:55:00,31.13,31.18,31.07,31.1,87600.0,30.8543,30.9039,30.7949,30.8246,87600.0
2011-08-17 14:00:00,31.11,31.33,31.1,31.33,327600.0,30.8345,31.0525,30.8246,31.0525,327600.0
2011-08-17 14:05:00,31.32,31.32,31.23,31.28,306400.0,31.0426,31.0426,30.9534,31.003,306400.0
2011-08-17 14:10:00,31.27,31.62,31.27,31.6,322400.0,30.9931,31.34,30.9931,31.3202,322400.0
2011-08-17 14:15:00,31.61,31.69,31.55,31.64,272000.0,31.3301,31.4094,31.2706,31.3598,272000.0
2011-08-17 14:20:00,31.64,31.77,31.61,31.65,308400.0,31.3598,31.4887,31.3301,31.3697,308400.0
2011-08-17 14:25:00,31.65,31.67,31.56,31.61,120000.0,31.3697,31.3895,31.2805,31.3301,120000.0
2011-08-17 14:30:00,31.61,31.73,31.6,31.6,226400.0,31.3301,31.449,31.3202,31.3202,226400.0
2011-08-17 14:35:00,31.6,31.6,31.45,31.47,167600.0,31.3202,31.3202,31.1715,31.1913,167600.0
2011-08-17 14:40:00,31.45,31.53,31.42,31.44,196800.0,31.1715,31.2508,31.1418,31.1616,196800.0
2011-08-17 14:45:00,31.44,31.45,31.35,31.38,304000.0,31.1616,31.1715,31.0724,31.1021,304000.0
2011-08-17 14:50:00,31.38,31.48,31.35,31.45,365200.0,31.1021,31.2012,31.0724,31.1715,365200.0
2011-08-17 14:55:00,31.44,31.53,31.43,31.47,207200.0,31.1616,31.2508,31.1517,31.1913,207200.0
2011-08-17 15:00:00,31.46,31.49,31.42,31.43,222800.0,31.1814,31.2111,31.1418,31.1517,222800.0
2011-08-17 15:05:00,31.43,31.51,31.36,31.5,295600.0,31.1517,31.231,31.0823,31.221,295600.0
2011-08-17 15:10:00,31.5,31.76,31.5,31.75,313600.0,31.221,31.4787,31.221,31.4688,313600.0
2011-08-17 15:15:00,31.73,31.78,31.68,31.73,292400.0,31.449,31.4986,31.3995,31.449,292400.0
2011-08-17 15:20:00,31.72,31.73,31.53,31.64,255600.0,31.4391,31.449,31.2508,31.3598,255600.0
2011-08-17 15:25:00,31.66,31.68,31.51,31.51,189600.0,31.3796,31.3995,31.231,31.231,189600.0
2011-08-17 15:30:00,31.53,31.53,31.43,31.44,321600.0,31.2508,31.2508,31.1517,31.1616,321600.0
2011-08-17 15:35:00,31.43,31.54,31.38,31.48,251600.0,31.1517,31.2607,31.1021,31.2012,251600.0
2011-08-17 15:40:00,31.49,31.52,31.43,31.45,185200.0,31.2111,31.2409,31.1517,31.1715,185200.0
2011-08-17 15:45:00,31.45,31.61,31.41,31.61,364800.0,31.1715,31.3301,31.1318,31.3301,364800.0
2011-08-17 15:50:00,31.61,31.63,31.54,31.6,349200.0,31.3301,31.3499,31.2607,31.3202,349200.0
2011-08-17 15:55:00,31.6,31.64,31.51,31.59,796800.0,31.3202,31.3598,31.231,31.3102,796800.0
2011-08-18 09:30:00,30.72,30.79,30.03,30.06,829600.0,30.448,30.5173,29.7641,29.7938,829600.0
2011-08-18 09:35:00,30.09,30.09,29.05,29.35,972000.0,29.8235,29.8235,28.7927,29.0901,972000.0
2011-08-18 09:40:00,29.39,29.58,28.92,28.99,783200.0,29.1297,29.318,28.6639,28.7333,783200.0
2011-08-18 09:45:00,28.98,29.28,28.9,29.2,561200.0,28.7234,29.0207,28.6441,28.9414,561200.0
2011-08-18 09:50:00,29.18,29.58,29.18,29.36,628000.0,28.9216,29.318,28.9216,29.1,628000.0
2011-08-18 09:55:00,29.39,29.52,29.25,29.31,389600.0,29.1297,29.2586,28.991,29.0504,389600.0
2011-08-18 10:00:00,29.31,29.31,28.97,29.13,430000.0,29.0504,29.0504,28.7134,28.872,430000.0
2011-08-18 10:05:00,29.09,29.22,28.88,29.19,439600.0,28.8324,28.9612,28.6242,28.9315,439600.0
2011-08-18 10:10:00,29.19,29.55,29.17,29.46,291600.0,28.9315,29.2883,28.9117,29.1991,291600.0
2011-08-18 10:15:00,29.46,29.56,29.36,29.46,264000.0,29.1991,29.2982,29.1,29.1991,264000.0
2011-08-18 10:20:00,29.44,29.54,29.3,29.5,193600.0,29.1793,29.2784,29.0405,29.2388,193600.0
2011-08-18 10:25:00,29.5,29.55,29.4,29.44,227200.0,29.2388,29.2883,29.1396,29.1793,227200.0
2011-08-18 10:30:00,29.43,29.54,29.26,29.3,222400.0,29.1694,29.2784,29.0009,29.0405,222400.0
2011-08-18 10:35:00,29.3,29.44,29.27,29.43,156000.0,29.0405,29.1793,29.0108,29.1694,156000.0
2011-08-18 10:40:00,29.45,29.47,29.19,29.23,236400.0,29.1892,29.209,28.9315,28.9711,236400.0
2011-08-18 10:45:00,29.2,29.43,29.2,29.42,1556800.0,28.9414,29.1694,28.9414,29.1595,1556800.0
2011-08-18 10:50:00,29.42,29.68,29.42,29.66,992800.0,29.1595,29.4172,29.1595,29.3973,992800.0
2011-08-18 10:55:00,29.68,29.78,29.64,29.77,332400.0,29.4172,29.5163,29.3775,29.5064,332400.0
2011-08-18 11:00:00,29.77,29.92,29.57,29.57,224400.0,29.5064,29.655,29.3081,29.3081,224400.0
2011-08-18 11:05:00,29.56,29.7,29.47,29.5,156400.0,29.2982,29.437,29.209,29.2388,156400.0
2011-08-18 11:10:00,29.5,29.52,29.36,29.46,171600.0,29.2388,29.2586,29.1,29.1991,171600.0
2011-08-18 11:15:00,29.45,29.54,29.39,29.42,160800.0,29.1892,29.2784,29.1297,29.1595,160800.0
2011-08-18 11:20:00,29.44,29.55,29.4,29.48,100800.0,29.1793,29.2883,29.1396,29.2189,100800.0
2011-08-18 11:25:00,29.49,29.5,29.35,29.45,144000.0,29.2288,29.2388,29.0901,29.1892,144000.0
2011-08-18 11:30:00,29.47,29.5,29.42,29.49,188400.0,29.209,29.2388,29.1595,29.2288,188400.0
2011-08-18 11:35:00,29.48,29.53,29.44,29.46,312000.0,29.2189,29.2685,29.1793,29.1991,312000.0
2011-08-18 11:40:00,29.46,29.49,29.38,29.46,192800.0,29.1991,29.2288,29.1198,29.1991,192800.0
2011-08-18 11:45:00,29.43,29.63,29.43,29.61,242400.0,29.1694,29.3676,29.1694,29.3478,242400.0
2011-08-18 11:50:00,29.61,29.62,29.5,29.5,200000.0,29.3478,29.3577,29.2388,29.2388,200000.0
2011-08-18 11:55:00,29.5,29.65,29.5,29.58,172400.0,29.2388,29.3874,29.2388,29.318,172400.0
2011-08-18 12:00:00,29.58,29.65,29.48,29.51,321200.0,29.318,29.3874,29.2189,29.2487,321200.0
2011-08-18 12:05:00,29.5,29.52,29.39,29.47,140000.0,29.2388,29.2586,29.1297,29.209,140000.0
2011-08-18 12:10:00,29.45,29.58,29.45,29.54,106400.0,29.1892,29.318,29.1892,29.2784,106400.0
2011-08-18 12:15:00,29.55,29.64,29.5,29.61,133600.0,29.2883,29.3775,29.2388,29.3478,133600.0
2011-08-18 12:20:00,29.64,29.69,29.59,29.65,144400.0,29.3775,29.4271,29.328,29.3874,144400.0
2011-08-18 12:25:00,29.66,29.66,29.49,29.52,154000.0,29.3973,29.3973,29.2288,29.2586,154000.0
2011-08-18 12:30:00,29.51,29.55,29.45,29.51,84400.0,29.2487,29.2883,29.1892,29.2487,84400.0
2011-08-18 12:35:00,29.52,29.56,29.47,29.54,181600.0,29.2586,29.2982,29.209,29.2784,181600.0
2011-08-18 12:40:00,29.54,29.55,29.42,29.53,205600.0,29.2784,29.2883,29.1595,29.2685,205600.0
2011-08-18 12:45:00,29.53,29.75,29.53,29.68,292400.0,29.2685,29.4865,29.2685,29.4172,292400.0
2011-08-18 12:50:00,29.7,29.71,29.47,29.47,202800.0,29.437,29.4469,29.209,29.209,202800.0
2011-08-18 12:55:00,29.47,29.51,29.46,29.47,85600.0,29.209,29.2487,29.1991,29.209,85600.0
2011-08-18 13:00:00,29.47,29.6,29.45,29.45,134400.0,29.209,29.3379,29.1892,29.1892,134400.0
2011-08-18 13:05:00,29.45,29.48,29.25,29.25,153200.0,29.1892,29.2189,28.991,28.991,153200.0
2011-08-18 13:10:00,29.25,29.32,29.16,29.18,122400.0,28.991,29.0603,28.9018,28.9216,122400.0
2011-08-18 13:15:00,29.17,29.17,29.03,29.14,310400.0,28.9117,28.9117,28.7729,28.8819,310400.0
2011-08-18 13:20:00,29.11,29.17,29.07,29.15,192000.0,28.8522,28.9117,28.8126,28.8919,192000.0
2011-08-18 13:25:00,29.17,29.22,29.13,29.13,112400.0,28.9117,28.9612,28.872,28.872,112400.0
2011-08-18 13:30:00,29.11,29.16,29.07,29.11,122000.0,28.8522,28.9018,28.8126,28.8522,122000.0
2011-08-18 13:35:00,29.11,29.15,29.07,29.13,108000.0,28.8522,28.8919,28.8126,28.872,108000.0
2011-08-18 13:40:00,29.14,29.19,29.1,29.16,148400.0,28.8819,28.9315,28.8423,28.9018,148400.0
2011-08-18 13:45:00,29.15,29.19,28.94,28.95,225600.0,28.8919,28.9315,28.6837,28.6936,225600.0
2011-08-18 13:50:00,28.97,29.05,28.95,28.96,154800.0,28.7134,28.7927,28.6936,28.7035,154800.0
2011-08-18 13:55:00,28.96,28.96,28.82,28.84,284800.0,28.7035,28.7035,28.5648,28.5846,284800.0
2011-08-18 14:00:00,28.86,29.24,28.85,29.14,240400.0,28.6044,28.9811,28.5945,28.8819,240400.0
2011-08-18 14:05:00,29.13,29.13,28.96,28.96,181600.0,28.872,28.872,28.7035,28.7035,181600.0
2011-08-18 14:10:00,28.97,28.99,28.88,28.96,201200.0,28.7134,28.7333,28.6242,28.7035,201200.0
2011-08-18 14:15:00,28.98,29.11,28.96,29.09,313600.0,28.7234,28.8522,28.7035,28.8324,313600.0
2011-08-18 14:20:00,29.07,29.17,29.06,29.17,212400.0,28.8126,28.9117,28.8027,28.9117,212400.0
2011-08-18 14:25:00,29.18,29.2,29.11,29.17,245200.0,28.9216,28.9414,28.8522,28.9117,245200.0
2011-08-18 14:30:00,29.17,29.17,29.09,29.14,216800.0,28.9117,28.9117,28.8324,28.8819,216800.0
2011-08-18 14:35:00,29.13,29.17,29.07,29.09,232000.0,28.872,28.9117,28.8126,28.8324,232000.0
2011-08-18 14:40:00,29.11,29.11,28.96,29.01,284800.0,28.8522,28.8522,28.7035,28.7531,284800.0
2011-08-18 14:45:00,29.02,29.04,28.92,28.98,71600.0,28.763,28.7828,28.6639,28.7234,71600.0
2011-08-18 14:50:00,28.98,28.99,28.78,28.81,221600.0,28.7234,28.7333,28.5251,28.5549,221600.0
2011-08-18 14:55:00,28.8,28.83,28.65,28.65,385600.0,28.545,28.5747,28.3963,28.3963,385600.0
2011-08-18 15:00:00,28.66,28.7,28.46,28.46,346000.0,28.4062,28.4458,28.208,28.208,346000.0
2011-08-18 15:05:00,28.46,28.62,28.45,28.54,425200.0,28.208,28.3665,28.1981,28.2873,425200.0
2011-08-18 15:10:00,28.58,28.63,28.47,28.47,318400.0,28.3269,28.3765,28.2179,28.2179,318400.0
2011-08-18 15:15:00,28.47,28.5,28.34,28.42,371200.0,28.2179,28.2476,28.089,28.1683,371200.0
2011-08-18 15:20:00,28.41,28.43,28.34,28.39,314000.0,28.1584,28.1782,28.089,28.1386,314000.0
2011-08-18 15:25:00,28.39,28.41,28.3,28.41,502400.0,28.1386,28.1584,28.0494,28.1584,502400.0
2011-08-18 15:30:00,28.41,28.49,28.36,28.49,699200.0,28.1584,28.2377,28.1089,28.2377,699200.0
2011-08-18 15:35:00,28.47,28.55,28.43,28.49,866400.0,28.2179,28.2972,28.1782,28.2377,866400.0
2011-08-18 15:40:00,28.49,28.5,28.21,28.22,487200.0,28.2377,28.2476,27.9602,27.9701,487200.0
2011-08-18 15:45:00,28.22,28.25,28.16,28.18,658800.0,27.9701,27.9998,27.9106,27.9304,658800.0
2011-08-18 15:50:00,28.18,28.39,28.16,28.37,668800.0,27.9304,28.1386,27.9106,28.1188,668800.0
2011-08-18 15:55:00,28.39,28.52,28.38,28.5,1085200.0,28.1386,28.2674,28.1287,28.2476,1085200.0
2011-08-19 09:30:00,29.43,29.75,29.03,29.71,1667600.0,29.1694,29.4865,28.7729,29.4469,1667600.0
2011-08-19 09:35:00,29.73,30.36,29.71,30.25,1272000.0,29.4667,30.0911,29.4469,29.9821,1272000.0
2011-08-19 09:40:00,30.26,30.96,30.18,30.7,1452800.0,29.992,30.6858,29.9127,30.4281,1452800.0
2011-08-19 09:45:00,30.68,30.79,30.04,30.06,1090800.0,30.4083,30.5173,29.774,29.7938,1090800.0
2011-08-19 09:50:00,30.04,30.13,29.92,29.95,1613200.0,29.774,29.8632,29.655,29.6848,1613200.0
2011-08-19 09:55:00,29.95,29.95,29.75,29.79,896800.0,29.6848,29.6848,29.4865,29.5262,896800.0
2011-08-19 10:00:00,29.79,29.79,29.54,29.54,1164400.0,29.5262,29.5262,29.2784,29.2784,1164400.0
2011-08-19 10:05:00,29.54,29.66,29.41,29.45,1031600.0,29.2784,29.3973,29.1496,29.1892,1031600.0
2011-08-19 10:10:00,29.45,29.7,29.43,29.62,755200.0,29.1892,29.437,29.1694,29.3577,755200.0
2011-08-19 10:15:00,29.62,29.84,29.53,29.59,869600.0,29.3577,29.5757,29.2685,29.328,869600.0
2011-08-19 10:20:00,29.58,29.63,29.26,29.4,1039600.0,29.318,29.3676,29.0009,29.1396,1039600.0
2011-08-19 10:25:00,29.4,29.48,29.18,29.19,611600.0,29.1396,29.2189,28.9216,28.9315,611600.0
2011-08-19 10:30:00,29.21,29.34,29.15,29.2,610800.0,28.9513,29.0802,28.8919,28.9414,610800.0
2011-08-19 10:35:00,29.21,29.25,29.06,29.1,694800.0,28.9513,28.991,28.8027,28.8423,694800.0
2011-08-19 10:40:00,29.11,29.12,28.85,28.85,618000.0,28.8522,28.8621,28.5945,28.5945,618000.0
2011-08-19 10:45:00,28.85,29.02,28.8,28.8,545600.0,28.5945,28.763,28.545,28.545,545600.0
2011-08-19 10:50:00,28.8,28.88,28.75,28.77,480400.0,28.545,28.6242,28.4954,28.5152,480400.0
2011-08-19 10:55:00,28.77,29.03,28.67,28.9,1022800.0,28.5152,28.7729,28.4161,28.6441,1022800.0
2011-08-19 11:00:00,28.89,29.19,28.88,29.08,515600.0,28.6342,28.9315,28.6242,28.8225,515600.0
2011-08-19 11:05:00,29.08,29.08,28.75,28.85,376800.0,28.8225,28.8225,28.4954,28.5945,376800.0
2011-08-19 11:10:00,28.86,29.0,28.84,28.88,397200.0,28.6044,28.7432,28.5846,28.6242,397200.0
2011-08-19 11:15:00,28.88,28.89,28.68,28.78,650000.0,28.6242,28.6342,28.426,28.5251,650000.0
2011-08-19 11:20:00,28.78,28.94,28.75,28.83,252800.0,28.5251,28.6837,28.4954,28.5747,252800.0
2011-08-19 11:25:00,28.82,28.82,28.58,28.76,448400.0,28.5648,28.5648,28.3269,28.5053,448400.0
2011-08-19 11:30:00,28.77,28.87,28.74,28.75,324000.0,28.5152,28.6143,28.4855,28.4954,324000.0
2011-08-19 11:35:00,28.75,28.82,28.64,28.81,476000.0,28.4954,28.5648,28.3864,28.5549,476000.0
2011-08-19 11:40:00,28.81,29.04,28.8,29.04,534400.0,28.5549,28.7828,28.545,28.7828,534400.0
2011-08-19 11:45:00,29.05,29.05,28.81,28.84,211200.0,28.7927,28.7927,28.5549,28.5846,211200.0
2011-08-19 11:50:00,28.81,28.88,28.75,28.88,176000.0,28.5549,28.6242,28.4954,28.6242,176000.0
2011-08-19 11:55:00,28.88,28.88,28.64,28.75,375600.0,28.6242,28.6242,28.3864,28.4954,375600.0
2011-08-19 12:00:00,28.75,28.9,28.73,28.73,252800.0,28.4954,28.6441,28.4756,28.4756,252800.0
2011-08-19 12:05:00,28.73,28.75,28.53,28.57,395600.0,28.4756,28.4954,28.2773,28.317,395600.0
2011-08-19 12:10:00,28.56,28.6,28.46,28.49,469200.0,28.3071,28.3467,28.208,28.2377,469200.0
2011-08-19 12:15:00,28.49,28.52,28.38,28.4,268000.0,28.2377,28.2674,28.1287,28.1485,268000.0
2011-08-19 12:20:00,28.4,28.4,28.08,28.19,513200.0,28.1485,28.1485,27.8313,27.9404,513200.0
2011-08-19 12:25:00,28.21,28.5,28.21,28.49,452400.0,27.9602,28.2476,27.9602,28.2377,452400.0
2011-08-19 12:30:00,28.48,28.68,28.48,28.67,402800.0,28.2278,28.426,28.2278,28.4161,402800.0
2011-08-19 12:35:00,28.67,28.75,28.59,28.62,221200.0,28.4161,28.4954,28.3368,28.3665,221200.0
2011-08-19 12:40:00,28.64,28.72,28.58,28.69,132400.0,28.3864,28.4657,28.3269,28.4359,132400.0
2011-08-19 12:45:00,28.69,28.84,28.67,28.84,230400.0,28.4359,28.5846,28.4161,28.5846,230400.0
2011-08-19 12:50:00,28.82,28.85,28.76,28.79,223600.0,28.5648,28.5945,28.5053,28.535,223600.0
2011-08-19 12:55:00,28.79,28.8,28.61,28.63,168000.0,28.535,28.545,28.3566,28.3765,168000.0
2011-08-19 13:00:00,28.62,28.62,28.45,28.59,173600.0,28.3665,28.3665,28.1981,28.3368,173600.0
2011-08-19 13:05:00,28.6,28.74,28.59,28.71,136800.0,28.3467,28.4855,28.3368,28.4558,136800.0
2011-08-19 13:10:00,28.72,28.81,28.7,28.7,106800.0,28.4657,28.5549,28.4458,28.4458,106800.0
2011-08-19 13:15:00,28.68,28.71,28.6,28.66,80800.0,28.426,28.4558,28.3467,28.4062,80800.0
2011-08-19 13:20:00,28.68,28.69,28.56,28.57,94800.0,28.426,28.4359,28.3071,28.317,94800.0
2011-08-19 13:25:00,28.57,28.61,28.46,28.61,134400.0,28.317,28.3566,28.208,28.3566,134400.0
2011-08-19 13:30:00,28.59,28.61,28.32,28.34,178000.0,28.3368,28.3566,28.0692,28.089,178000.0
2011-08-19 13:35:00,28.34,28.4,28.3,28.36,153200.0,28.089,28.1485,28.0494,28.1089,153200.0
2011-08-19 13:40:00,28.36,28.37,28.25,28.34,206000.0,28.1089,28.1188,27.9998,28.089,206000.0
2011-08-19 13:45:00,28.35,28.41,28.34,28.36,260000.0,28.0989,28.1584,28.089,28.1089,260000.0
2011-08-19 13:50:00,28.36,28.39,28.3,28.36,156000.0,28.1089,28.1386,28.0494,28.1089,156000.0
2011-08-19 13:55:00,28.35,28.38,28.31,28.31,185600.0,28.0989,28.1287,28.0593,28.0593,185600.0
2011-08-19 14:00:00,28.32,28.36,28.25,28.25,165200.0,28.0692,28.1089,27.9998,27.9998,165200.0
2011-08-19 14:05:00,28.25,28.3,28.2,28.3,398800.0,27.9998,28.0494,27.9503,28.0494,398800.0
2011-08-19 14:10:00,28.3,28.32,28.17,28.23,156400.0,28.0494,28.0692,27.9205,27.98,156400.0
2011-08-19 14:15:00,28.23,28.28,28.1,28.1,320000.0,27.98,28.0296,27.8512,27.8512,320000.0
2011-08-19 14:20:00,28.11,28.12,28.04,28.07,232400.0,27.8611,27.871,27.7917,27.8214,232400.0
2011-08-19 14:25:00,28.07,28.08,28.0,28.03,368400.0,27.8214,27.8313,27.752,27.7818,368400.0
2011-08-19 14:30:00,28.03,28.15,27.93,27.94,662000.0,27.7818,27.9007,27.6827,27.6926,662000.0
2011-08-19 14:35:00,27.94,27.99,27.9,27.99,324800.0,27.6926,27.7421,27.6529,27.7421,324800.0
2011-08-19 14:40:00,27.99,28.19,27.99,28.15,262000.0,27.7421,27.9404,27.7421,27.9007,262000.0
2011-08-19 14:45:00,28.16,28.16,28.0,28.02,203600.0,27.9106,27.9106,27.752,27.7719,203600.0
2011-08-19 14:50:00,28.02,28.04,27.93,27.99,330800.0,27.7719,27.7917,27.6827,27.7421,330800.0
2011-08-19 14:55:00,28.0,28.12,27.99,28.08,172000.0,27.752,27.871,27.7421,27.8313,172000.0
2011-08-19 15:00:00,28.08,28.08,27.96,28.03,231200.0,27.8313,27.8313,27.7124,27.7818,231200.0
2011-08-19 15:05:00,28.03,28.03,27.83,27.86,400800.0,27.7818,27.7818,27.5835,27.6133,400800.0
2011-08-19 15:10:00,27.87,27.98,27.87,27.91,144400.0,27.6232,27.7322,27.6232,27.6628,144400.0
2011-08-19 15:15:00,27.92,27.92,27.76,27.87,209600.0,27.6727,27.6727,27.5142,27.6232,209600.0
2011-08-19 15:20:00,27.88,28.1,27.84,28.04,224000.0,27.6331,27.8512,27.5935,27.7917,224000.0
2011-08-19 15:25:00,28.04,28.11,27.99,28.02,378400.0,27.7917,27.8611,27.7421,27.7719,378400.0
2011-08-19 15:30:00,28.02,28.07,27.9,27.9,354800.0,27.7719,27.8214,27.6529,27.6529,354800.0
2011-08-19 15:35:00,27.92,27.95,27.88,27.89,251200.0,27.6727,27.7025,27.6331,27.643,251200.0
2011-08-19 15:40:00,27.89,27.91,27.78,27.84,374800.0,27.643,27.6628,27.534,27.5935,374800.0
2011-08-19 15:45:00,27.84,27.99,27.84,27.95,509600.0,27.5935,27.7421,27.5935,27.7025,509600.0
2011-08-19 15:50:00,27.96,28.03,27.84,27.84,452800.0,27.7124,27.7818,27.5935,27.5935,452800.0
2011-08-19 15:55:00,27.85,27.86,27.68,27.75,1038000.0,27.6034,27.6133,27.4349,27.5043,1038000.0
2011-08-22 09:30:00,28.57,29.05,28.5,28.56,821600.0,28.317,28.7927,28.2476,28.3071,821600.0
2011-08-22 09:35:00,28.53,28.66,28.28,28.45,365600.0,28.2773,28.4062,28.0296,28.1981,365600.0
2011-08-22 09:40:00,28.48,28.6,28.14,28.17,378400.0,28.2278,28.3467,27.8908,27.9205,378400.0
2011-08-22 09:45:00,28.18,28.46,28.09,28.4,303600.0,27.9304,28.208,27.8412,28.1485,303600.0
2011-08-22 09:50:00,28.37,28.44,28.01,28.03,286800.0,28.1188,28.1881,27.762,27.7818,286800.0
2011-08-22 09:55:00,28.0,28.08,27.81,27.9,389600.0,27.752,27.8313,27.5637,27.6529,389600.0
2011-08-22 10:00:00,27.89,27.93,27.75,27.75,507200.0,27.643,27.6827,27.5043,27.5043,507200.0
2011-08-22 10:05:00,27.79,27.79,27.63,27.67,264000.0,27.5439,27.5439,27.3853,27.425,264000.0
2011-08-22 10:10:00,27.67,27.75,27.53,27.75,334000.0,27.425,27.5043,27.2862,27.5043,334000.0
2011-08-22 10:15:00,27.71,28.0,27.7,27.89,349200.0,27.4646,27.752,27.4547,27.643,349200.0
2011-08-22 10:20:00,27.89,28.15,27.88,28.1,535600.0,27.643,27.9007,27.6331,27.8512,535600.0
2011-08-22 10:25:00,28.12,28.25,27.97,28.07,290400.0,27.871,27.9998,27.7223,27.8214,290400.0
2011-08-22 10:30:00,28.07,28.21,28.03,28.14,388400.0,27.8214,27.9602,27.7818,27.8908,388400.0
2011-08-22 10:35:00,28.16,28.22,28.07,28.13,178400.0,27.9106,27.9701,27.8214,27.8809,178400.0
2011-08-22 10:40:00,28.13,28.19,28.04,28.13,165200.0,27.8809,27.9404,27.7917,27.8809,165200.0
2011-08-22 10:45:00,28.11,28.34,28.09,28.32,268400.0,27.8611,28.089,27.8412,28.0692,268400.0
2011-08-22 10:50:00,28.32,28.39,28.11,28.14,327200.0,28.0692,28.1386,27.8611,27.8908,327200.0
2011-08-22 10:55:00,28.11,28.18,27.88,27.96,351600.0,27.8611,27.9304,27.6331,27.7124,351600.0
2011-08-22 11:00:00,27.97,28.14,27.87,28.1,201600.0,27.7223,27.8908,27.6232,27.8512,201600.0
2011-08-22 11:05:00,28.09,28.09,27.84,27.88,177200.0,27.8412,27.8412,27.5935,27.6331,177200.0
2011-08-22 11:10:00,27.89,27.98,27.87,27.93,224800.0,27.643,27.7322,27.6232,27.6827,224800.0
2011-08-22 11:15:00,27.95,27.96,27.68,27.76,224800.0,27.7025,27.7124,27.4349,27.5142,224800.0
2011-08-22 11:20:00,27.76,27.77,27.63,27.63,212000.0,27.5142,27.5241,27.3853,27.3853,212000.0
2011-08-22 11:25:00,27.63,27.78,27.6,27.73,198800.0,27.3853,27.534,27.3556,27.4844,198800.0
2011-08-22 11:30:00,27.73,27.83,27.63,27.77,311200.0,27.4844,27.5835,27.3853,27.5241,311200.0
2011-08-22 11:35:00,27.77,27.8,27.54,27.58,192400.0,27.5241,27.5538,27.2961,27.3358,192400.0
2011-08-22 11:40:00,27.58,27.58,27.38,27.4,397600.0,27.3358,27.3358,27.1375,27.1574,397600.0
2011-08-22 11:45:00,27.4,27.61,27.35,27.54,361600.0,27.1574,27.3655,27.1078,27.2961,361600.0
2011-08-22 11:50:00,27.54,27.54,27.4,27.4,277200.0,27.2961,27.2961,27.1574,27.1574,277200.0
2011-08-22 11:55:00,27.4,27.46,27.31,27.39,303600.0,27.1574,27.2168,27.0681,27.1474,303600.0
2011-08-22 12:00:00,27.38,27.53,27.34,27.49,183600.0,27.1375,27.2862,27.0979,27.2466,183600.0
2011-08-22 12:05:00,27.48,27.68,27.43,27.68,343600.0,27.2366,27.4349,27.1871,27.4349,343600.0
2011-08-22 12:10:00,27.67,27.7,27.6,27.64,172800.0,27.425,27.4547,27.3556,27.3952,172800.0
2011-08-22 12:15:00,27.64,27.64,27.46,27.64,99600.0,27.3952,27.3952,27.2168,27.3952,99600.0
2011-08-22 12:20:00,27.65,27.71,27.39,27.41,310000.0,27.4051,27.4646,27.1474,27.1673,310000.0
2011-08-22 12:25:00,27.4,27.6,27.4,27.53,254400.0,27.1574,27.3556,27.1574,27.2862,254400.0
2011-08-22 12:30:00,27.52,27.6,27.44,27.45,496400.0,27.2763,27.3556,27.197,27.2069,496400.0
2011-08-22 12:35:00,27.46,27.57,27.44,27.54,156800.0,27.2168,27.3258,27.197,27.2961,156800.0
2011-08-22 12:40:00,27.54,27.72,27.49,27.69,108800.0,27.2961,27.4745,27.2466,27.4448,108800.0
2011-08-22 12:45:00,27.69,27.87,27.65,27.85,108000.0,27.4448,27.6232,27.4051,27.6034,108000.0
2011-08-22 12:50:00,27.83,27.84,27.68,27.81,142000.0,27.5835,27.5935,27.4349,27.5637,142000.0
2011-08-22 12:55:00,27.81,28.0,27.76,27.99,244400.0,27.5637,27.752,27.5142,27.7421,244400.0
2011-08-22 13:00:00,27.97,28.08,27.89,28.07,154800.0,27.7223,27.8313,27.643,27.8214,154800.0
2011-08-22 13:05:00,28.06,28.11,27.98,27.98,258800.0,27.8115,27.8611,27.7322,27.7322,258800.0
2011-08-22 13:10:00,27.99,27.99,27.87,27.89,119600.0,27.7421,27.7421,27.6232,27.643,119600.0
2011-08-22 13:15:00,27.88,28.0,27.88,27.96,124400.0,27.6331,27.752,27.6331,27.7124,124400.0
2011-08-22 13:20:00,27.93,28.0,27.89,27.92,112400.0,27.6827,27.752,27.643,27.6727,112400.0
2011-08-22 13:25:00,27.92,27.99,27.88,27.89,162800.0,27.6727,27.7421,27.6331,27.643,162800.0
2011-08-22 13:30:00,27.89,27.98,27.85,27.88,243600.0,27.643,27.7322,27.6034,27.6331,243600.0
2011-08-22 13:35:00,27.89,27.94,27.85,27.93,185600.0,27.643,27.6926,27.6034,27.6827,185600.0
2011-08-22 13:40:00,27.94,28.06,27.91,27.99,120000.0,27.6926,27.8115,27.6628,27.7421,120000.0
2011-08-22 13:45:00,27.98,27.99,27.82,27.89,151600.0,27.7322,27.7421,27.5736,27.643,151600.0
2011-08-22 13:50:00,27.88,27.93,27.82,27.85,81600.0,27.6331,27.6827,27.5736,27.6034,81600.0
2011-08-22 13:55:00,27.85,27.98,27.84,27.96,239600.0,27.6034,27.7322,27.5935,27.7124,239600.0
2011-08-22 14:00:00,27.95,28.07,27.91,27.99,129600.0,27.7025,27.8214,27.6628,27.7421,129600.0
2011-08-22 14:05:00,27.98,28.06,27.93,27.94,278800.0,27.7322,27.8115,27.6827,27.6926,278800.0
2011-08-22 14:10:00,27.96,28.08,27.94,28.0,94400.0,27.7124,27.8313,27.6926,27.752,94400.0
2011-08-22 14:15:00,28.0,28.13,27.89,27.92,190000.0,27.752,27.8809,27.643,27.6727,190000.0
2011-08-22 14:20:00,27.91,28.0,27.9,27.91,134800.0,27.6628,27.752,27.6529,27.6628,134800.0
2011-08-22 14:25:00,27.93,28.0,27.86,27.93,108400.0,27.6827,27.752,27.6133,27.6827,108400.0
2011-08-22 14:30:00,27.92,27.98,27.85,27.97,69600.0,27.6727,27.7322,27.6034,27.7223,69600.0
2011-08-22 14:35:00,27.97,28.03,27.91,27.93,93200.0,27.7223,27.7818,27.6628,27.6827,93200.0
2011-08-22 14:40:00,27.95,28.03,27.94,27.97,148800.0,27.7025,27.7818,27.6926,27.7223,148800.0
2011-08-22 14:45:00,27.95,27.96,27.88,27.9,112000.0,27.7025,27.7124,27.6331,27.6529,112000.0
2011-08-22 14:50:00,27.9,27.92,27.75,27.79,175600.0,27.6529,27.6727,27.5043,27.5439,175600.0
2011-08-22 14:55:00,27.79,27.81,27.75,27.77,54400.0,27.5439,27.5637,27.5043,27.5241,54400.0
2011-08-22 15:00:00,27.77,27.83,27.75,27.81,62800.0,27.5241,27.5835,27.5043,27.5637,62800.0
2011-08-22 15:05:00,27.82,27.97,27.8,27.84,129600.0,27.5736,27.7223,27.5538,27.5935,129600.0
2011-08-22 15:10:00,27.85,27.95,27.83,27.9,114400.0,27.6034,27.7025,27.5835,27.6529,114400.0
2011-08-22 15:15:00,27.91,27.95,27.86,27.87,59200.0,27.6628,27.7025,27.6133,27.6232,59200.0
2011-08-22 15:20:00,27.88,27.97,27.83,27.96,120800.0,27.6331,27.7223,27.5835,27.7124,120800.0
2011-08-22 15:25:00,27.96,28.05,27.95,28.04,149600.0,27.7124,27.8016,27.7025,27.7917,149600.0
2011-08-22 15:30:00,28.05,28.11,27.91,27.92,230800.0,27.8016,27.8611,27.6628,27.6727,230800.0
2011-08-22 15:35:00,27.92,27.93,27.78,27.8,204400.0,27.6727,27.6827,27.534,27.5538,204400.0
2011-08-22 15:40:00,27.79,27.83,27.66,27.83,394400.0,27.5439,27.5835,27.4151,27.5835,394400.0
2011-08-22 15:45:00,27.84,27.89,27.63,27.66,331200.0,27.5935,27.643,27.3853,27.4151,331200.0
2011-08-22 15:50:00,27.66,27.71,27.5,27.55,277600.0,27.4151,27.4646,27.2565,27.306,277600.0
2011-08-22 15:55:00,27.57,27.71,27.53,27.68,424800.0,27.3258,27.4646,27.2862,27.4349,424800.0
2011-08-23 09:30:00,28.11,28.21,27.78,27.88,291600.0,27.8611,27.9602,27.534,27.6331,291600.0
2011-08-23 09:35:00,27.88,28.25,27.85,28.08,312800.0,27.6331,27.9998,27.6034,27.8313,312800.0
2011-08-23 09:40:00,28.07,28.25,27.85,27.99,212400.0,27.8214,27.9998,27.6034,27.7421,212400.0
2011-08-23 09:45:00,27.96,28.19,27.96,28.19,157600.0,27.7124,27.9404,27.7124,27.9404,157600.0
2011-08-23 09:50:00,28.16,28.33,28.09,28.33,228800.0,27.9106,28.0791,27.8412,28.0791,228800.0
2011-08-23 09:55:00,28.32,28.5,28.26,28.32,268400.0,28.0692,28.2476,28.0097,28.0692,268400.0
2011-08-23 10:00:00,28.31,28.52,28.2,28.5,238000.0,28.0593,28.2674,27.9503,28.2476,238000.0
2011-08-23 10:05:00,28.45,28.57,28.33,28.54,156400.0,28.1981,28.317,28.0791,28.2873,156400.0
2011-08-23 10:10:00,28.53,28.62,28.44,28.45,139200.0,28.2773,28.3665,28.1881,28.1981,139200.0
2011-08-23 10:15:00,28.47,28.58,28.44,28.46,111600.0,28.2179,28.3269,28.1881,28.208,111600.0
2011-08-23 10:20:00,28.48,28.61,28.46,28.57,110800.0,28.2278,28.3566,28.208,28.317,110800.0
2011-08-23 10:25:00,28.58,28.77,28.58,28.72,247200.0,28.3269,28.5152,28.3269,28.4657,247200.0
2011-08-23 10:30:00,28.72,28.8,28.59,28.6,160000.0,28.4657,28.545,28.3368,28.3467,160000.0
2011-08-23 10:35:00,28.59,28.61,28.47,28.59,313600.0,28.3368,28.3566,28.2179,28.3368,313600.0
2011-08-23 10:40:00,28.61,28.71,28.53,28.57,162000.0,28.3566,28.4558,28.2773,28.317,162000.0
2011-08-23 10:45:00,28.57,28.66,28.54,28.58,96800.0,28.317,28.4062,28.2873,28.3269,96800.0
2011-08-23 10:50:00,28.6,28.6,28.35,28.4,232800.0,28.3467,28.3467,28.0989,28.1485,232800.0
2011-08-23 10:55:00,28.41,28.47,28.33,28.33,200000.0,28.1584,28.2179,28.0791,28.0791,200000.0
2011-08-23 11:00:00,28.37,28.38,28.31,28.35,141600.0,28.1188,28.1287,28.0593,28.0989,141600.0
2011-08-23 11:05:00,28.34,28.38,28.16,28.27,233200.0,28.089,28.1287,27.9106,28.0196,233200.0
2011-08-23 11:10:00,28.27,28.33,28.23,28.32,106400.0,28.0196,28.0791,27.98,28.0692,106400.0
2011-08-23 11:15:00,28.32,28.39,28.26,28.27,82800.0,28.0692,28.1386,28.0097,28.0196,82800.0
2011-08-23 11:20:00,28.28,28.31,28.13,28.15,297600.0,28.0296,28.0593,27.8809,27.9007,297600.0
2011-08-23 11:25:00,28.15,28.36,28.1,28.33,112800.0,27.9007,28.1089,27.8512,28.0791,112800.0
2011-08-23 11:30:00,28.36,28.36,28.3,28.32,162000.0,28.1089,28.1089,28.0494,28.0692,162000.0
2011-08-23 11:35:00,28.32,28.45,28.31,28.42,160400.0,28.0692,28.1981,28.0593,28.1683,160400.0
2011-08-23 11:40:00,28.41,28.43,28.35,28.38,112400.0,28.1584,28.1782,28.0989,28.1287,112400.0
2011-08-23 11:45:00,28.39,28.45,28.36,28.36,103600.0,28.1386,28.1981,28.1089,28.1089,103600.0
2011-08-23 11:50:00,28.39,28.5,28.36,28.48,231600.0,28.1386,28.2476,28.1089,28.2278,231600.0
2011-08-23 11:55:00,28.49,28.79,28.48,28.78,410800.0,28.2377,28.535,28.2278,28.5251,410800.0
2011-08-23 12:00:00,28.75,28.76,28.59,28.66,192800.0,28.4954,28.5053,28.3368,28.4062,192800.0
2011-08-23 12:05:00,28.62,28.86,28.62,28.84,164000.0,28.3665,28.6044,28.3665,28.5846,164000.0
2011-08-23 12:10:00,28.83,28.85,28.69,28.74,76800.0,28.5747,28.5945,28.4359,28.4855,76800.0
2011-08-23 12:15:00,28.74,28.81,28.74,28.75,92800.0,28.4855,28.5549,28.4855,28.4954,92800.0
2011-08-23 12:20:00,28.73,28.75,28.68,28.72,96400.0,28.4756,28.4954,28.426,28.4657,96400.0
2011-08-23 12:25:00,28.72,28.77,28.68,28.72,43200.0,28.4657,28.5152,28.426,28.4657,43200.0
2011-08-23 12:30:00,28.73,28.87,28.71,28.81,101600.0,28.4756,28.6143,28.4558,28.5549,101600.0
2011-08-23 12:35:00,28.83,28.94,28.82,28.92,221600.0,28.5747,28.6837,28.5648,28.6639,221600.0
2011-08-23 12:40:00,28.91,29.01,28.89,28.98,206800.0,28.654,28.7531,28.6342,28.7234,206800.0
2011-08-23 12:45:00,28.99,29.0,28.86,28.88,152000.0,28.7333,28.7432,28.6044,28.6242,152000.0
2011-08-23 12:50:00,28.9,29.1,28.9,29.07,196800.0,28.6441,28.8423,28.6441,28.8126,196800.0
2011-08-23 12:55:00,29.08,29.12,29.04,29.1,132400.0,28.8225,28.8621,28.7828,28.8423,132400.0
2011-08-23 13:00:00,29.09,29.21,29.08,29.19,184400.0,28.8324,28.9513,28.8225,28.9315,184400.0
2011-08-23 13:05:00,29.19,29.24,29.13,29.13,103200.0,28.9315,28.9811,28.872,28.872,103200.0
2011-08-23 13:10:00,29.14,29.15,29.05,29.15,88800.0,28.8819,28.8919,28.7927,28.8919,88800.0
2011-08-23 13:15:00,29.14,29.19,29.11,29.12,103600.0,28.8819,28.9315,28.8522,28.8621,103600.0
2011-08-23 13:20:00,29.11,29.16,29.0,29.0,169200.0,28.8522,28.9018,28.7432,28.7432,169200.0
2011-08-23 13:25:00,29.03,29.03,28.95,29.0,140000.0,28.7729,28.7729,28.6936,28.7432,140000.0
2011-08-23 13:30:00,29.0,29.06,28.93,28.93,48400.0,28.7432,28.8027,28.6738,28.6738,48400.0
2011-08-23 13:35:00,28.93,29.0,28.89,28.97,83600.0,28.6738,28.7432,28.6342,28.7134,83600.0
2011-08-23 13:40:00,28.99,29.0,28.9,28.99,68400.0,28.7333,28.7432,28.6441,28.7333,68400.0
2011-08-23 13:45:00,28.99,29.14,28.97,29.11,136800.0,28.7333,28.8819,28.7134,28.8522,136800.0
2011-08-23 13:50:00,29.1,29.1,28.69,28.89,214000.0,28.8423,28.8423,28.4359,28.6342,214000.0
2011-08-23 13:55:00,28.92,28.98,28.8,28.96,102000.0,28.6639,28.7234,28.545,28.7035,102000.0
2011-08-23 14:00:00,28.96,28.96,28.12,28.96,270400.0,28.7035,28.7035,27.871,28.7035,270400.0
2011-08-23 14:05:00,28.96,29.02,28.91,29.0,63600.0,28.7035,28.763,28.654,28.7432,63600.0
2011-08-23 14:10:00,28.98,28.99,28.88,28.88,85600.0,28.7234,28.7333,28.6242,28.6242,85600.0
2011-08-23 14:15:00,28.9,29.05,28.88,28.99,114400.0,28.6441,28.7927,28.6242,28.7333,114400.0
2011-08-23 14:20:00,28.96,28.96,28.84,28.91,86400.0,28.7035,28.7035,28.5846,28.654,86400.0
2011-08-23 14:25:00,28.92,29.15,28.91,29.15,134400.0,28.6639,28.8919,28.654,28.8919,134400.0
2011-08-23 14:30:00,29.13,29.17,29.09,29.1,100400.0,28.872,28.9117,28.8324,28.8423,100400.0
2011-08-23 14:35:00,29.11,29.21,29.06,29.17,128000.0,28.8522,28.9513,28.8027,28.9117,128000.0
2011-08-23 14:40:00,29.15,29.17,29.08,29.13,74400.0,28.8919,28.9117,28.8225,28.872,74400.0
2011-08-23 14:45:00,29.13,29.2,29.08,29.18,82800.0,28.872,28.9414,28.8225,28.9216,82800.0
2011-08-23 14:50:00,29.18,29.18,29.13,29.15,35600.0,28.9216,28.9216,28.872,28.8919,35600.0
2011-08-23 14:55:00,29.14,29.17,29.09,29.16,62400.0,28.8819,28.9117,28.8324,28.9018,62400.0
2011-08-23 15:00:00,29.19,29.32,29.14,29.31,266000.0,28.9315,29.0603,28.8819,29.0504,266000.0
2011-08-23 15:05:00,29.32,29.5,29.32,29.5,316800.0,29.0603,29.2388,29.0603,29.2388,316800.0
2011-08-23 15:10:00,29.48,29.53,29.4,29.45,368800.0,29.2189,29.2685,29.1396,29.1892,368800.0
2011-08-23 15:15:00,29.45,29.49,29.35,29.43,238000.0,29.1892,29.2288,29.0901,29.1694,238000.0
2011-08-23 15:20:00,29.44,29.49,29.38,29.42,194800.0,29.1793,29.2288,29.1198,29.1595,194800.0
2011-08-23 15:25:00,29.42,29.48,29.36,29.37,210400.0,29.1595,29.2189,29.1,29.1099,210400.0
2011-08-23 15:30:00,29.37,29.43,29.3,29.39,214400.0,29.1099,29.1694,29.0405,29.1297,214400.0
2011-08-23 15:35:00,29.39,29.48,29.37,29.46,175200.0,29.1297,29.2189,29.1099,29.1991,175200.0
2011-08-23 15:40:00,29.47,29.51,29.38,29.45,175200.0,29.209,29.2487,29.1198,29.1892,175200.0
2011-08-23 15:45:00,29.46,29.5,29.41,29.46,229600.0,29.1991,29.2388,29.1496,29.1991,229600.0
2011-08-23 15:50:00,29.47,29.53,29.43,29.47,356800.0,29.209,29.2685,29.1694,29.209,356800.0
2011-08-23 15:55:00,29.48,29.67,29.46,29.66,759600.0,29.2189,29.4073,29.1991,29.3973,759600.0
2011-08-24 09:30:00,29.38,29.47,29.09,29.15,426800.0,29.1198,29.209,28.8324,28.8919,426800.0
2011-08-24 09:35:00,29.16,29.16,28.75,28.91,399600.0,28.9018,28.9018,28.4954,28.654,399600.0
2011-08-24 09:40:00,28.92,29.31,28.82,29.25,324000.0,28.6639,29.0504,28.5648,28.991,324000.0
2011-08-24 09:45:00,29.25,29.56,29.21,29.43,635600.0,28.991,29.2982,28.9513,29.1694,635600.0
2011-08-24 09:50:00,29.43,29.52,29.27,29.4,492400.0,29.1694,29.2586,29.0108,29.1396,492400.0
2011-08-24 09:55:00,29.43,29.62,29.4,29.55,230800.0,29.1694,29.3577,29.1396,29.2883,230800.0
2011-08-24 10:00:00,29.5,29.63,29.41,29.57,187200.0,29.2388,29.3676,29.1496,29.3081,187200.0
2011-08-24 10:05:00,29.56,29.59,29.48,29.54,169200.0,29.2982,29.328,29.2189,29.2784,169200.0
2011-08-24 10:10:00,29.58,29.58,29.36,29.42,243200.0,29.318,29.318,29.1,29.1595,243200.0
2011-08-24 10:15:00,29.43,29.48,29.35,29.38,371600.0,29.1694,29.2189,29.0901,29.1198,371600.0
2011-08-24 10:20:00,29.39,29.43,29.07,29.17,247200.0,29.1297,29.1694,28.8126,28.9117,247200.0
2011-08-24 10:25:00,29.15,29.15,29.03,29.04,189600.0,28.8919,28.8919,28.7729,28.7828,189600.0
2011-08-24 10:30:00,29.05,29.07,28.86,28.91,188800.0,28.7927,28.8126,28.6044,28.654,188800.0
2011-08-24 10:35:00,28.91,29.0,28.87,28.93,201600.0,28.654,28.7432,28.6143,28.6738,201600.0
2011-08-24 10:40:00,28.94,29.1,28.86,29.02,160000.0,28.6837,28.8423,28.6044,28.763,160000.0
2011-08-24 10:45:00,28.98,29.01,28.85,28.88,280800.0,28.7234,28.7531,28.5945,28.6242,280800.0
2011-08-24 10:50:00,28.88,28.99,28.86,28.89,126000.0,28.6242,28.7333,28.6044,28.6342,126000.0
2011-08-24 10:55:00,28.89,28.91,28.78,28.78,135600.0,28.6342,28.654,28.5251,28.5251,135600.0
2011-08-24 11:00:00,28.81,28.82,28.7,28.81,502000.0,28.5549,28.5648,28.4458,28.5549,502000.0
2011-08-24 11:05:00,28.81,28.92,28.78,28.91,102000.0,28.5549,28.6639,28.5251,28.654,102000.0
2011-08-24 11:10:00,28.9,28.92,28.82,28.9,74800.0,28.6441,28.6639,28.5648,28.6441,74800.0
2011-08-24 11:15:00,28.9,28.9,28.72,28.8,174800.0,28.6441,28.6441,28.4657,28.545,174800.0
2011-08-24 11:20:00,28.78,29.0,28.77,28.97,142000.0,28.5251,28.7432,28.5152,28.7134,142000.0
2011-08-24 11:25:00,28.97,29.03,28.94,29.0,122400.0,28.7134,28.7729,28.6837,28.7432,122400.0
2011-08-24 11:30:00,28.99,29.0,28.85,28.94,85200.0,28.7333,28.7432,28.5945,28.6837,85200.0
2011-08-24 11:35:00,28.95,29.09,28.95,29.0,386000.0,28.6936,28.8324,28.6936,28.7432,386000.0
2011-08-24 11:40:00,28.99,29.0,28.85,28.85,88000.0,28.7333,28.7432,28.5945,28.5945,88000.0
2011-08-24 11:45:00,28.86,28.91,28.76,28.9,122000.0,28.6044,28.654,28.5053,28.6441,122000.0
2011-08-24 11:50:00,28.9,28.95,28.84,28.91,59200.0,28.6441,28.6936,28.5846,28.654,59200.0
2011-08-24 11:55:00,28.93,29.0,28.92,28.96,220800.0,28.6738,28.7432,28.6639,28.7035,220800.0
2011-08-24 12:00:00,28.96,28.96,28.75,28.79,123200.0,28.7035,28.7035,28.4954,28.535,123200.0
2011-08-24 12:05:00,28.78,28.8,28.73,28.77,78800.0,28.5251,28.545,28.4756,28.5152,78800.0
2011-08-24 12:10:00,28.76,28.84,28.75,28.81,116000.0,28.5053,28.5846,28.4954,28.5549,116000.0
2011-08-24 12:15:00,28.8,28.81,28.67,28.73,253600.0,28.545,28.5549,28.4161,28.4756,253600.0
2011-08-24 12:20:00,28.73,28.79,28.72,28.75,205600.0,28.4756,28.535,28.4657,28.4954,205600.0
2011-08-24 12:25:00,28.75,28.77,28.68,28.76,80800.0,28.4954,28.5152,28.426,28.5053,80800.0
2011-08-24 12:30:00,28.78,28.85,28.75,28.77,75200.0,28.5251,28.5945,28.4954,28.5152,75200.0
2011-08-24 12:35:00,28.75,28.79,28.71,28.77,45200.0,28.4954,28.535,28.4558,28.5152,45200.0
2011-08-24 12:40:00,28.77,28.77,28.68,28.75,111600.0,28.5152,28.5152,28.426,28.4954,111600.0
2011-08-24 12:45:00,28.73,28.77,28.63,28.76,94400.0,28.4756,28.5152,28.3765,28.5053,94400.0
2011-08-24 12:50:00,28.76,28.77,28.73,28.76,86000.0,28.5053,28.5152,28.4756,28.5053,86000.0
2011-08-24 12:55:00,28.75,28.78,28.71,28.71,133200.0,28.4954,28.5251,28.4558,28.4558,133200.0
2011-08-24 13:00:00,28.71,28.75,28.69,28.75,170000.0,28.4558,28.4954,28.4359,28.4954,170000.0
2011-08-24 13:05:00,28.74,28.75,28.69,28.7,115200.0,28.4855,28.4954,28.4359,28.4458,115200.0
2011-08-24 13:10:00,28.71,28.75,28.69,28.73,123200.0,28.4558,28.4954,28.4359,28.4756,123200.0
2011-08-24 13:15:00,28.73,28.77,28.69,28.73,138000.0,28.4756,28.5152,28.4359,28.4756,138000.0
2011-08-24 13:20:00,28.75,28.93,28.74,28.86,81600.0,28.4954,28.6738,28.4855,28.6044,81600.0
2011-08-24 13:25:00,28.86,28.88,28.81,28.85,52000.0,28.6044,28.6242,28.5549,28.5945,52000.0
2011-08-24 13:30:00,28.84,28.86,28.76,28.79,66000.0,28.5846,28.6044,28.5053,28.535,66000.0
2011-08-24 13:35:00,28.77,28.87,28.76,28.77,101200.0,28.5152,28.6143,28.5053,28.5152,101200.0
2011-08-24 13:40:00,28.78,28.79,28.72,28.79,76800.0,28.5251,28.535,28.4657,28.535,76800.0
2011-08-24 13:45:00,28.79,28.84,28.71,28.78,138000.0,28.535,28.5846,28.4558,28.5251,138000.0
2011-08-24 13:50:00,28.76,28.81,28.71,28.77,124400.0,28.5053,28.5549,28.4558,28.5152,124400.0
2011-08-24 13:55:00,28.8,28.96,28.78,28.94,98000.0,28.545,28.7035,28.5251,28.6837,98000.0
2011-08-24 14:00:00,28.94,28.95,28.8,28.86,78000.0,28.6837,28.6936,28.545,28.6044,78000.0
2011-08-24 14:05:00,28.86,28.9,28.81,28.88,248400.0,28.6044,28.6441,28.5549,28.6242,248400.0
2011-08-24 14:10:00,28.87,28.92,28.86,28.89,57600.0,28.6143,28.6639,28.6044,28.6342,57600.0
2011-08-24 14:15:00,28.89,28.89,28.71,28.75,56000.0,28.6342,28.6342,28.4558,28.4954,56000.0
2011-08-24 14:20:00,28.76,28.79,28.72,28.78,78000.0,28.5053,28.535,28.4657,28.5251,78000.0
2011-08-24 14:25:00,28.78,28.81,28.72,28.75,95600.0,28.5251,28.5549,28.4657,28.4954,95600.0
2011-08-24 14:30:00,28.74,28.79,28.71,28.77,212400.0,28.4855,28.535,28.4558,28.5152,212400.0
2011-08-24 14:35:00,28.75,28.81,28.74,28.79,83200.0,28.4954,28.5549,28.4855,28.535,83200.0
2011-08-24 14:40:00,28.79,28.85,28.77,28.82,88800.0,28.535,28.5945,28.5152,28.5648,88800.0
2011-08-24 14:45:00,28.82,28.83,28.71,28.75,97200.0,28.5648,28.5747,28.4558,28.4954,97200.0
2011-08-24 14:50:00,28.74,28.82,28.72,28.82,95600.0,28.4855,28.5648,28.4657,28.5648,95600.0
2011-08-24 14:55:00,28.82,28.9,28.77,28.86,80400.0,28.5648,28.6441,28.5152,28.6044,80400.0
2011-08-24 15:00:00,28.88,28.93,28.82,28.93,144400.0,28.6242,28.6738,28.5648,28.6738,144400.0
2011-08-24 15:05:00,28.93,29.0,28.93,28.96,132400.0,28.6738,28.7432,28.6738,28.7035,132400.0
2011-08-24 15:10:00,28.95,29.11,28.94,29.11,134000.0,28.6936,28.8522,28.6837,28.8522,134000.0
2011-08-24 15:15:00,29.09,29.15,29.08,29.11,143200.0,28.8324,28.8919,28.8225,28.8522,143200.0
2011-08-24 15:20:00,29.11,29.25,29.08,29.24,174800.0,28.8522,28.991,28.8225,28.9811,174800.0
2011-08-24 15:25:00,29.23,29.24,29.16,29.18,113600.0,28.9711,28.9811,28.9018,28.9216,113600.0
2011-08-24 15:30:00,29.2,29.31,29.18,29.3,199600.0,28.9414,29.0504,28.9216,29.0405,199600.0
2011-08-24 15:35:00,29.3,29.36,29.22,29.23,307200.0,29.0405,29.1,28.9612,28.9711,307200.0
2011-08-24 15:40:00,29.23,29.26,29.17,29.22,294000.0,28.9711,29.0009,28.9117,28.9612,294000.0
2011-08-24 15:45:00,29.21,29.21,29.04,29.06,288000.0,28.9513,28.9513,28.7828,28.8027,288000.0
2011-08-24 15:50:00,29.06,29.16,29.05,29.08,347600.0,28.8027,28.9018,28.7927,28.8225,347600.0
2011-08-24 15:55:00,29.08,29.13,29.05,29.11,558400.0,28.8225,28.872,28.7927,28.8522,558400.0
2011-08-25 09:30:00,28.91,29.34,28.84,29.22,350800.0,28.654,29.0802,28.5846,28.9612,350800.0
2011-08-25 09:35:00,29.21,29.24,28.91,28.91,166800.0,28.9513,28.9811,28.654,28.654,166800.0
2011-08-25 09:40:00,28.92,29.13,28.86,29.1,96000.0,28.6639,28.872,28.6044,28.8423,96000.0
2011-08-25 09:45:00,29.13,29.18,29.02,29.09,147600.0,28.872,28.9216,28.763,28.8324,147600.0
2011-08-25 09:50:00,29.04,29.09,28.75,28.84,177600.0,28.7828,28.8324,28.4954,28.5846,177600.0
2011-08-25 09:55:00,28.83,28.98,28.83,28.92,174800.0,28.5747,28.7234,28.5747,28.6639,174800.0
2011-08-25 10:00:00,28.96,28.98,28.69,28.72,156400.0,28.7035,28.7234,28.4359,28.4657,156400.0
2011-08-25 10:05:00,28.74,28.85,28.67,28.81,153200.0,28.4855,28.5945,28.4161,28.5549,153200.0
2011-08-25 10:10:00,28.82,28.88,28.72,28.79,132400.0,28.5648,28.6242,28.4657,28.535,132400.0
2011-08-25 10:15:00,28.8,28.95,28.74,28.82,142400.0,28.545,28.6936,28.4855,28.5648,142400.0
2011-08-25 10:20:00,28.79,28.82,28.59,28.68,105200.0,28.535,28.5648,28.3368,28.426,105200.0
2011-08-25 10:25:00,28.68,28.75,28.59,28.73,117200.0,28.426,28.4954,28.3368,28.4756,117200.0
2011-08-25 10:30:00,28.75,28.84,28.69,28.8,173600.0,28.4954,28.5846,28.4359,28.545,173600.0
2011-08-25 10:35:00,28.81,28.81,28.54,28.61,188800.0,28.5549,28.5549,28.2873,28.3566,188800.0
2011-08-25 10:40:00,28.61,28.68,28.58,28.58,59200.0,28.3566,28.426,28.3269,28.3269,59200.0
2011-08-25 10:45:00,28.58,28.59,28.47,28.53,160000.0,28.3269,28.3368,28.2179,28.2773,160000.0
2011-08-25 10:50:00,28.52,28.55,28.43,28.53,107600.0,28.2674,28.2972,28.1782,28.2773,107600.0
2011-08-25 10:55:00,28.49,28.55,28.46,28.47,198000.0,28.2377,28.2972,28.208,28.2179,198000.0
2011-08-25 11:00:00,28.48,28.68,28.48,28.66,162400.0,28.2278,28.426,28.2278,28.4062,162400.0
2011-08-25 11:05:00,28.65,28.7,28.64,28.64,240800.0,28.3963,28.4458,28.3864,28.3864,240800.0
2011-08-25 11:10:00,28.63,28.74,28.6,28.71,60000.0,28.3765,28.4855,28.3467,28.4558,60000.0
2011-08-25 11:15:00,28.72,28.83,28.7,28.78,78800.0,28.4657,28.5747,28.4458,28.5251,78800.0
2011-08-25 11:20:00,28.79,28.83,28.75,28.83,118000.0,28.535,28.5747,28.4954,28.5747,118000.0
2011-08-25 11:25:00,28.81,28.88,28.75,28.79,131600.0,28.5549,28.6242,28.4954,28.535,131600.0
2011-08-25 11:30:00,28.81,28.87,28.78,28.85,67600.0,28.5549,28.6143,28.5251,28.5945,67600.0
2011-08-25 11:35:00,28.84,28.85,28.66,28.71,41200.0,28.5846,28.5945,28.4062,28.4558,41200.0
2011-08-25 11:40:00,28.72,28.73,28.59,28.63,69200.0,28.4657,28.4756,28.3368,28.3765,69200.0
2011-08-25 11:45:00,28.61,28.68,28.57,28.68,160400.0,28.3566,28.426,28.317,28.426,160400.0
2011-08-25 11:50:00,28.67,28.71,28.65,28.71,51600.0,28.4161,28.4558,28.3963,28.4558,51600.0
2011-08-25 11:55:00,28.71,28.75,28.7,28.71,89200.0,28.4558,28.4954,28.4458,28.4558,89200.0
2011-08-25 12:00:00,28.7,28.74,28.63,28.63,74400.0,28.4458,28.4855,28.3765,28.3765,74400.0
2011-08-25 12:05:00,28.65,28.67,28.58,28.58,37600.0,28.3963,28.4161,28.3269,28.3269,37600.0
2011-08-25 12:10:00,28.6,28.65,28.57,28.62,32400.0,28.3467,28.3963,28.317,28.3665,32400.0
2011-08-25 12:15:00,28.61,28.67,28.56,28.57,98000.0,28.3566,28.4161,28.3071,28.317,98000.0
2011-08-25 12:20:00,28.57,28.61,28.54,28.59,82800.0,28.317,28.3566,28.2873,28.3368,82800.0
2011-08-25 12:25:00,28.61,28.63,28.56,28.59,72800.0,28.3566,28.3765,28.3071,28.3368,72800.0
2011-08-25 12:30:00,28.6,28.6,28.51,28.54,146400.0,28.3467,28.3467,28.2575,28.2873,146400.0
2011-08-25 12:35:00,28.55,28.56,28.5,28.52,104800.0,28.2972,28.3071,28.2476,28.2674,104800.0
2011-08-25 12:40:00,28.55,28.56,28.45,28.47,58000.0,28.2972,28.3071,28.1981,28.2179,58000.0
2011-08-25 12:45:00,28.48,28.48,28.38,28.43,48400.0,28.2278,28.2278,28.1287,28.1782,48400.0
2011-08-25 12:50:00,28.43,28.45,28.38,28.42,114800.0,28.1782,28.1981,28.1287,28.1683,114800.0
2011-08-25 12:55:00,28.42,28.47,28.39,28.44,132400.0,28.1683,28.2179,28.1386,28.1881,132400.0
2011-08-25 13:00:00,28.43,28.53,28.41,28.53,69200.0,28.1782,28.2773,28.1584,28.2773,69200.0
2011-08-25 13:05:00,28.53,28.6,28.46,28.46,40800.0,28.2773,28.3467,28.208,28.208,40800.0
2011-08-25 13:10:00,28.44,28.5,28.43,28.46,42800.0,28.1881,28.2476,28.1782,28.208,42800.0
2011-08-25 13:15:00,28.48,28.52,28.43,28.51,36400.0,28.2278,28.2674,28.1782,28.2575,36400.0
2011-08-25 13:20:00,28.52,28.6,28.49,28.56,49600.0,28.2674,28.3467,28.2377,28.3071,49600.0
2011-08-25 13:25:00,28.55,28.58,28.51,28.58,128000.0,28.2972,28.3269,28.2575,28.3269,128000.0
2011-08-25 13:30:00,28.59,28.61,28.51,28.51,62400.0,28.3368,28.3566,28.2575,28.2575,62400.0
2011-08-25 13:35:00,28.51,28.54,28.47,28.54,83200.0,28.2575,28.2873,28.2179,28.2873,83200.0
2011-08-25 13:40:00,28.55,28.57,28.52,28.54,144800.0,28.2972,28.317,28.2674,28.2873,144800.0
2011-08-25 13:45:00,28.56,28.56,28.42,28.43,36800.0,28.3071,28.3071,28.1683,28.1782,36800.0
2011-08-25 13:50:00,28.44,28.46,28.4,28.4,51600.0,28.1881,28.208,28.1485,28.1485,51600.0
2011-08-25 13:55:00,28.39,28.54,28.39,28.53,66800.0,28.1386,28.2873,28.1386,28.2773,66800.0
2011-08-25 14:00:00,28.54,28.56,28.4,28.4,150800.0,28.2873,28.3071,28.1485,28.1485,150800.0
2011-08-25 14:05:00,28.4,28.43,28.31,28.34,170000.0,28.1485,28.1782,28.0593,28.089,170000.0
2011-08-25 14:10:00,28.36,28.39,28.29,28.3,42000.0,28.1089,28.1386,28.0395,28.0494,42000.0
2011-08-25 14:15:00,28.3,28.32,28.27,28.29,421600.0,28.0494,28.0692,28.0196,28.0395,421600.0
2011-08-25 14:20:00,28.29,28.31,28.22,28.24,348400.0,28.0395,28.0593,27.9701,27.9899,348400.0
2011-08-25 14:25:00,28.24,28.25,28.13,28.22,152000.0,27.9899,27.9998,27.8809,27.9701,152000.0
2011-08-25 14:30:00,28.22,28.27,28.19,28.22,73200.0,27.9701,28.0196,27.9404,27.9701,73200.0
2011-08-25 14:35:00,28.2,28.27,28.19,28.25,138800.0,27.9503,28.0196,27.9404,27.9998,138800.0
2011-08-25 14:40:00,28.25,28.27,28.2,28.21,260800.0,27.9998,28.0196,27.9503,27.9602,260800.0
2011-08-25 14:45:00,28.21,28.26,28.15,28.15,114000.0,27.9602,28.0097,27.9007,27.9007,114000.0
2011-08-25 14:50:00,28.17,28.18,28.07,28.1,198000.0,27.9205,27.9304,27.8214,27.8512,198000.0
2011-08-25 14:55:00,28.13,28.13,27.93,27.93,199200.0,27.8809,27.8809,27.6827,27.6827,199200.0
2011-08-25 15:00:00,27.93,28.02,27.91,27.99,275600.0,27.6827,27.7719,27.6628,27.7421,275600.0
2011-08-25 15:05:00,27.98,28.09,27.95,28.06,175600.0,27.7322,27.8412,27.7025,27.8115,175600.0
2011-08-25 15:10:00,28.04,28.1,27.98,28.08,144000.0,27.7917,27.8512,27.7322,27.8313,144000.0
2011-08-25 15:15:00,28.08,28.26,28.07,28.26,162800.0,27.8313,28.0097,27.8214,28.0097,162800.0
2011-08-25 15:20:00,28.26,28.33,28.25,28.26,129600.0,28.0097,28.0791,27.9998,28.0097,129600.0
2011-08-25 15:25:00,28.27,28.28,28.16,28.16,224400.0,28.0196,28.0296,27.9106,27.9106,224400.0
2011-08-25 15:30:00,28.15,28.18,28.06,28.08,150000.0,27.9007,27.9304,27.8115,27.8313,150000.0
2011-08-25 15:35:00,28.08,28.1,28.03,28.09,172800.0,27.8313,27.8512,27.7818,27.8412,172800.0
2011-08-25 15:40:00,28.09,28.09,27.98,27.99,246800.0,27.8412,27.8412,27.7322,27.7421,246800.0
2011-08-25 15:45:00,27.99,28.12,27.97,28.09,344400.0,27.7421,27.871,27.7223,27.8412,344400.0
2011-08-25 15:50:00,28.09,28.15,28.02,28.11,278000.0,27.8412,27.9007,27.7719,27.8611,278000.0
2011-08-25 15:55:00,28.09,28.17,28.07,28.1,494000.0,27.8412,27.9205,27.8214,27.8512,494000.0
2011-08-26 09:30:00,27.87,28.25,27.79,28.2,280400.0,27.6232,27.9998,27.5439,27.9503,280400.0
2011-08-26 09:35:00,28.2,28.22,28.0,28.01,117200.0,27.9503,27.9701,27.752,27.762,117200.0
2011-08-26 09:40:00,28.0,28.07,27.83,28.07,117600.0,27.752,27.8214,27.5835,27.8214,117600.0
2011-08-26 09:45:00,28.02,28.1,27.93,28.09,88400.0,27.7719,27.8512,27.6827,27.8412,88400.0
2011-08-26 09:50:00,28.08,28.19,28.03,28.03,96400.0,27.8313,27.9404,27.7818,27.7818,96400.0
2011-08-26 09:55:00,28.12,28.38,28.09,28.3,141600.0,27.871,28.1287,27.8412,28.0494,141600.0
2011-08-26 10:00:00,28.29,28.31,28.06,28.06,213200.0,28.0395,28.0593,27.8115,27.8115,213200.0
2011-08-26 10:05:00,28.06,28.06,27.79,27.9,143200.0,27.8115,27.8115,27.5439,27.6529,143200.0
2011-08-26 10:10:00,27.89,28.0,27.77,27.99,140000.0,27.643,27.752,27.5241,27.7421,140000.0
2011-08-26 10:15:00,27.98,28.34,27.98,28.32,203200.0,27.7322,28.089,27.7322,28.0692,203200.0
2011-08-26 10:20:00,28.31,28.75,28.3,28.71,258400.0,28.0593,28.4954,28.0494,28.4558,258400.0
2011-08-26 10:25:00,28.72,28.92,28.71,28.81,412000.0,28.4657,28.6639,28.4558,28.5549,412000.0
2011-08-26 10:30:00,28.81,28.85,28.56,28.6,191600.0,28.5549,28.5945,28.3071,28.3467,191600.0
2011-08-26 10:35:00,28.58,28.68,28.52,28.66,101600.0,28.3269,28.426,28.2674,28.4062,101600.0
2011-08-26 10:40:00,28.65,28.91,28.62,28.91,167200.0,28.3963,28.654,28.3665,28.654,167200.0
2011-08-26 10:45:00,28.88,29.28,28.87,29.18,446800.0,28.6242,29.0207,28.6143,28.9216,446800.0
2011-08-26 10:50:00,29.18,29.26,29.08,29.1,394000.0,28.9216,29.0009,28.8225,28.8423,394000.0
2011-08-26 10:55:00,29.07,29.08,28.82,28.83,153200.0,28.8126,28.8225,28.5648,28.5747,153200.0
2011-08-26 11:00:00,28.82,28.95,28.71,28.91,283200.0,28.5648,28.6936,28.4558,28.654,283200.0
2011-08-26 11:05:00,28.92,29.1,28.9,29.06,100400.0,28.6639,28.8423,28.6441,28.8027,100400.0
2011-08-26 11:10:00,29.06,29.14,28.97,29.11,157600.0,28.8027,28.8819,28.7134,28.8522,157600.0
2011-08-26 11:15:00,29.11,29.21,28.98,29.0,158000.0,28.8522,28.9513,28.7234,28.7432,158000.0
2011-08-26 11:20:00,28.99,29.05,28.94,28.98,147200.0,28.7333,28.7927,28.6837,28.7234,147200.0
2011-08-26 11:25:00,28.98,29.01,28.8,28.86,136000.0,28.7234,28.7531,28.545,28.6044,136000.0
2011-08-26 11:30:00,28.85,28.97,28.85,28.9,87600.0,28.5945,28.7134,28.5945,28.6441,87600.0
2011-08-26 11:35:00,28.92,28.99,28.91,28.92,52400.0,28.6639,28.7333,28.654,28.6639,52400.0
2011-08-26 11:40:00,28.9,28.92,28.84,28.92,185600.0,28.6441,28.6639,28.5846,28.6639,185600.0
2011-08-26 11:45:00,28.93,28.96,28.82,28.88,121600.0,28.6738,28.7035,28.5648,28.6242,121600.0
2011-08-26 11:50:00,28.86,29.02,28.86,29.02,110000.0,28.6044,28.763,28.6044,28.763,110000.0
2011-08-26 11:55:00,29.0,29.13,28.98,29.07,190800.0,28.7432,28.872,28.7234,28.8126,190800.0
2011-08-26 12:00:00,29.1,29.25,29.1,29.24,115600.0,28.8423,28.991,28.8423,28.9811,115600.0
2011-08-26 12:05:00,29.24,29.38,29.24,29.38,246800.0,28.9811,29.1198,28.9811,29.1198,246800.0
2011-08-26 12:10:00,29.39,29.5,29.35,29.36,99200.0,29.1297,29.2388,29.0901,29.1,99200.0
2011-08-26 12:15:00,29.39,29.41,29.32,29.39,55600.0,29.1297,29.1496,29.0603,29.1297,55600.0
2011-08-26 12:20:00,29.37,29.42,29.32,29.33,115600.0,29.1099,29.1595,29.0603,29.0703,115600.0
2011-08-26 12:25:00,29.33,29.44,29.32,29.43,121200.0,29.0703,29.1793,29.0603,29.1694,121200.0
2011-08-26 12:30:00,29.45,29.45,29.3,29.32,84800.0,29.1892,29.1892,29.0405,29.0603,84800.0
2011-08-26 12:35:00,29.32,29.36,29.29,29.36,74000.0,29.0603,29.1,29.0306,29.1,74000.0
2011-08-26 12:40:00,29.36,29.42,29.36,29.38,85200.0,29.1,29.1595,29.1,29.1198,85200.0
2011-08-26 12:45:00,29.38,29.42,29.35,29.38,267200.0,29.1198,29.1595,29.0901,29.1198,267200.0
2011-08-26 12:50:00,29.39,29.46,29.36,29.4,58800.0,29.1297,29.1991,29.1,29.1396,58800.0
2011-08-26 12:55:00,29.4,29.47,29.4,29.45,55600.0,29.1396,29.209,29.1396,29.1892,55600.0
2011-08-26 13:00:00,29.45,29.45,29.35,29.41,152400.0,29.1892,29.1892,29.0901,29.1496,152400.0
2011-08-26 13:05:00,29.39,29.45,29.35,29.39,78000.0,29.1297,29.1892,29.0901,29.1297,78000.0
2011-08-26 13:10:00,29.4,29.45,29.37,29.39,80800.0,29.1396,29.1892,29.1099,29.1297,80800.0
2011-08-26 13:15:00,29.38,29.47,29.35,29.4,48800.0,29.1198,29.209,29.0901,29.1396,48800.0
2011-08-26 13:20:00,29.39,29.4,29.3,29.31,68800.0,29.1297,29.1396,29.0405,29.0504,68800.0
2011-08-26 13:25:00,29.33,29.39,29.33,29.39,64400.0,29.0703,29.1297,29.0703,29.1297,64400.0
2011-08-26 13:30:00,29.37,29.43,29.37,29.4,36400.0,29.1099,29.1694,29.1099,29.1396,36400.0
2011-08-26 13:35:00,29.39,29.45,29.35,29.4,35600.0,29.1297,29.1892,29.0901,29.1396,35600.0
2011-08-26 13:40:00,29.41,29.45,29.36,29.43,130000.0,29.1496,29.1892,29.1,29.1694,130000.0
2011-08-26 13:45:00,29.42,29.47,29.39,29.46,65600.0,29.1595,29.209,29.1297,29.1991,65600.0
2011-08-26 13:50:00,29.45,29.45,29.33,29.4,127200.0,29.1892,29.1892,29.0703,29.1396,127200.0
2011-08-26 13:55:00,29.4,29.42,29.32,29.42,144400.0,29.1396,29.1595,29.0603,29.1595,144400.0
2011-08-26 14:00:00,29.41,29.45,29.37,29.41,64400.0,29.1496,29.1892,29.1099,29.1496,64400.0
2011-08-26 14:05:00,29.42,29.44,29.37,29.42,102400.0,29.1595,29.1793,29.1099,29.1595,102400.0
2011-08-26 14:10:00,29.4,29.43,29.38,29.41,218400.0,29.1396,29.1694,29.1198,29.1496,218400.0
2011-08-26 14:15:00,29.4,29.45,29.38,29.42,139600.0,29.1396,29.1892,29.1198,29.1595,139600.0
2011-08-26 14:20:00,29.41,29.48,29.41,29.43,145600.0,29.1496,29.2189,29.1496,29.1694,145600.0
2011-08-26 14:25:00,29.43,29.43,29.18,29.2,452000.0,29.1694,29.1694,28.9216,28.9414,452000.0
2011-08-26 14:30:00,29.22,29.33,29.15,29.33,238800.0,28.9612,29.0703,28.8919,29.0703,238800.0
2011-08-26 14:35:00,29.34,29.35,29.23,29.29,256800.0,29.0802,29.0901,28.9711,29.0306,256800.0
2011-08-26 14:40:00,29.3,29.41,29.29,29.38,82400.0,29.0405,29.1496,29.0306,29.1198,82400.0
2011-08-26 14:45:00,29.38,29.48,29.38,29.43,113600.0,29.1198,29.2189,29.1198,29.1694,113600.0
2011-08-26 14:50:00,29.43,29.48,29.42,29.43,85200.0,29.1694,29.2189,29.1595,29.1694,85200.0
2011-08-26 14:55:00,29.44,29.47,29.4,29.46,65600.0,29.1793,29.209,29.1396,29.1991,65600.0
2011-08-26 15:00:00,29.46,29.46,29.38,29.38,150000.0,29.1991,29.1991,29.1198,29.1198,150000.0
2011-08-26 15:05:00,29.38,29.4,29.33,29.35,116000.0,29.1198,29.1396,29.0703,29.0901,116000.0
2011-08-26 15:10:00,29.34,29.39,29.33,29.34,148800.0,29.0802,29.1297,29.0703,29.0802,148800.0
2011-08-26 15:15:00,29.34,29.34,29.19,29.24,106800.0,29.0802,29.0802,28.9315,28.9811,106800.0
2011-08-26 15:20:00,29.24,29.28,29.21,29.25,175600.0,28.9811,29.0207,28.9513,28.991,175600.0
2011-08-26 15:25:00,29.23,29.32,29.2,29.32,278800.0,28.9711,29.0603,28.9414,29.0603,278800.0
2011-08-26 15:30:00,29.32,29.34,29.27,29.33,184400.0,29.0603,29.0802,29.0108,29.0703,184400.0
2011-08-26 15:35:00,29.33,29.39,29.3,29.37,216400.0,29.0703,29.1297,29.0405,29.1099,216400.0
2011-08-26 15:40:00,29.37,29.4,29.33,29.36,273200.0,29.1099,29.1396,29.0703,29.1,273200.0
2011-08-26 15:45:00,29.37,29.38,29.25,29.27,332800.0,29.1099,29.1198,28.991,29.0108,332800.0
2011-08-26 15:50:00,29.27,29.36,29.27,29.36,200800.0,29.0108,29.1,29.0108,29.1,200800.0
2011-08-26 15:55:00,29.36,29.4,29.33,29.37,463600.0,29.1,29.1396,29.0703,29.1099,463600.0
2011-08-29 09:30:00,29.71,29.82,29.56,29.77,328000.0,29.4469,29.5559,29.2982,29.5064,328000.0
2011-08-29 09:35:00,29.74,29.87,29.68,29.82,286800.0,29.4766,29.6055,29.4172,29.5559,286800.0
2011-08-29 09:40:00,29.86,29.99,29.82,29.99,191200.0,29.5956,29.7244,29.5559,29.7244,191200.0
2011-08-29 09:45:00,29.98,30.62,29.95,30.56,707600.0,29.7145,30.3488,29.6848,30.2894,707600.0
2011-08-29 09:50:00,30.56,30.62,30.45,30.55,516400.0,30.2894,30.3488,30.1803,30.2795,516400.0
2011-08-29 09:55:00,30.55,30.7,30.55,30.61,454000.0,30.2795,30.4281,30.2795,30.3389,454000.0
2011-08-29 10:00:00,30.61,30.65,30.42,30.46,374800.0,30.3389,30.3786,30.1506,30.1903,374800.0
2011-08-29 10:05:00,30.46,30.56,30.45,30.54,179200.0,30.1903,30.2894,30.1803,30.2695,179200.0
2011-08-29 10:10:00,30.54,30.75,30.53,30.74,252800.0,30.2695,30.4777,30.2596,30.4678,252800.0
2011-08-29 10:15:00,30.73,30.81,30.66,30.71,278400.0,30.4579,30.5372,30.3885,30.438,278400.0
2011-08-29 10:20:00,30.68,30.88,30.68,30.85,280400.0,30.4083,30.6065,30.4083,30.5768,280400.0
2011-08-29 10:25:00,30.86,30.86,30.59,30.59,93200.0,30.5867,30.5867,30.3191,30.3191,93200.0
2011-08-29 10:30:00,30.61,30.72,30.59,30.71,96400.0,30.3389,30.448,30.3191,30.438,96400.0
2011-08-29 10:35:00,30.72,30.73,30.65,30.71,85600.0,30.448,30.4579,30.3786,30.438,85600.0
2011-08-29 10:40:00,30.69,30.71,30.61,30.62,47200.0,30.4182,30.438,30.3389,30.3488,47200.0
2011-08-29 10:45:00,30.61,30.65,30.57,30.58,142800.0,30.3389,30.3786,30.2993,30.3092,142800.0
2011-08-29 10:50:00,30.59,30.65,30.57,30.63,117200.0,30.3191,30.3786,30.2993,30.3587,117200.0
2011-08-29 10:55:00,30.63,30.63,30.47,30.5,88400.0,30.3587,30.3587,30.2002,30.2299,88400.0
2011-08-29 11:00:00,30.5,30.51,30.38,30.42,82800.0,30.2299,30.2398,30.111,30.1506,82800.0
2011-08-29 11:05:00,30.42,30.42,30.31,30.39,97200.0,30.1506,30.1506,30.0416,30.1209,97200.0
2011-08-29 11:10:00,30.38,30.49,30.38,30.43,114000.0,30.111,30.22,30.111,30.1605,114000.0
2011-08-29 11:15:00,30.41,30.62,30.38,30.61,148400.0,30.1407,30.3488,30.111,30.3389,148400.0
2011-08-29 11:20:00,30.61,30.64,30.47,30.47,132400.0,30.3389,30.3687,30.2002,30.2002,132400.0
2011-08-29 11:25:00,30.48,30.58,30.48,30.56,45200.0,30.2101,30.3092,30.2101,30.2894,45200.0
2011-08-29 11:30:00,30.56,30.57,30.45,30.49,57600.0,30.2894,30.2993,30.1803,30.22,57600.0
2011-08-29 11:35:00,30.5,30.63,30.47,30.56,70800.0,30.2299,30.3587,30.2002,30.2894,70800.0
2011-08-29 11:40:00,30.56,30.62,30.54,30.61,133200.0,30.2894,30.3488,30.2695,30.3389,133200.0
2011-08-29 11:45:00,30.6,30.72,30.6,30.7,81600.0,30.329,30.448,30.329,30.4281,81600.0
2011-08-29 11:50:00,30.71,30.71,30.64,30.67,236400.0,30.438,30.438,30.3687,30.3984,236400.0
2011-08-29 11:55:00,30.65,30.68,30.61,30.64,75600.0,30.3786,30.4083,30.3389,30.3687,75600.0
2011-08-29 12:00:00,30.61,30.69,30.58,30.67,76400.0,30.3389,30.4182,30.3092,30.3984,76400.0
2011-08-29 12:05:00,30.67,30.69,30.56,30.58,34400.0,30.3984,30.4182,30.2894,30.3092,34400.0
2011-08-29 12:10:00,30.56,30.61,30.54,30.54,43600.0,30.2894,30.3389,30.2695,30.2695,43600.0
2011-08-29 12:15:00,30.53,30.58,30.52,30.58,48800.0,30.2596,30.3092,30.2497,30.3092,48800.0
2011-08-29 12:20:00,30.6,30.63,30.55,30.63,58800.0,30.329,30.3587,30.2795,30.3587,58800.0
2011-08-29 12:25:00,30.62,30.63,30.55,30.58,66400.0,30.3488,30.3587,30.2795,30.3092,66400.0
2011-08-29 12:30:00,30.57,30.57,30.51,30.54,50400.0,30.2993,30.2993,30.2398,30.2695,50400.0
2011-08-29 12:35:00,30.54,30.6,30.52,30.53,100400.0,30.2695,30.329,30.2497,30.2596,100400.0
2011-08-29 12:40:00,30.52,30.6,30.5,30.6,88000.0,30.2497,30.329,30.2299,30.329,88000.0
2011-08-29 12:45:00,30.59,30.61,30.54,30.56,142800.0,30.3191,30.3389,30.2695,30.2894,142800.0
2011-08-29 12:50:00,30.53,30.61,30.53,30.61,57600.0,30.2596,30.3389,30.2596,30.3389,57600.0
2011-08-29 12:55:00,30.63,30.67,30.59,30.65,138800.0,30.3587,30.3984,30.3191,30.3786,138800.0
2011-08-29 13:00:00,30.66,30.67,30.61,30.65,110400.0,30.3885,30.3984,30.3389,30.3786,110400.0
2011-08-29 13:05:00,30.64,30.72,30.61,30.71,184400.0,30.3687,30.448,30.3389,30.438,184400.0
2011-08-29 13:10:00,30.73,30.79,30.71,30.78,144000.0,30.4579,30.5173,30.438,30.5074,144000.0
2011-08-29 13:15:00,30.77,30.85,30.75,30.84,144000.0,30.4975,30.5768,30.4777,30.5669,144000.0
2011-08-29 13:20:00,30.85,30.95,30.83,30.93,317600.0,30.5768,30.6759,30.557,30.6561,317600.0
2011-08-29 13:25:00,30.93,30.96,30.9,30.94,160400.0,30.6561,30.6858,30.6264,30.666,160400.0
2011-08-29 13:30:00,30.96,30.99,30.93,30.96,156000.0,30.6858,30.7156,30.6561,30.6858,156000.0
2011-08-29 13:35:00,30.97,31.04,30.94,31.03,129600.0,30.6957,30.7651,30.666,30.7552,129600.0
2011-08-29 13:40:00,31.04,31.12,31.04,31.04,304000.0,30.7651,30.8444,30.7651,30.7651,304000.0
2011-08-29 13:45:00,31.05,31.12,31.02,31.07,286400.0,30.775,30.8444,30.7453,30.7949,286400.0
2011-08-29 13:50:00,31.06,31.12,31.03,31.07,191200.0,30.7849,30.8444,30.7552,30.7949,191200.0
2011-08-29 13:55:00,31.07,31.12,31.05,31.08,160400.0,30.7949,30.8444,30.775,30.8048,160400.0
2011-08-29 14:00:00,31.08,31.1,31.05,31.09,184800.0,30.8048,30.8246,30.775,30.8147,184800.0
2011-08-29 14:05:00,31.09,31.13,31.06,31.11,130800.0,30.8147,30.8543,30.7849,30.8345,130800.0
2011-08-29 14:10:00,31.11,31.13,31.09,31.12,116800.0,30.8345,30.8543,30.8147,30.8444,116800.0
2011-08-29 14:15:00,31.11,31.15,31.09,31.15,156800.0,30.8345,30.8741,30.8147,30.8741,156800.0
2011-08-29 14:20:00,31.14,31.28,31.14,31.27,266000.0,30.8642,31.003,30.8642,30.9931,266000.0
2011-08-29 14:25:00,31.27,31.31,31.26,31.31,184000.0,30.9931,31.0327,30.9832,31.0327,184000.0
2011-08-29 14:30:00,31.3,31.48,31.3,31.47,382400.0,31.0228,31.2012,31.0228,31.1913,382400.0
2011-08-29 14:35:00,31.48,31.54,31.38,31.46,355600.0,31.2012,31.2607,31.1021,31.1814,355600.0
2011-08-29 14:40:00,31.46,31.56,31.44,31.44,302800.0,31.1814,31.2805,31.1616,31.1616,302800.0
2011-08-29 14:45:00,31.44,31.48,31.38,31.48,175600.0,31.1616,31.2012,31.1021,31.2012,175600.0
2011-08-29 14:50:00,31.48,31.49,31.42,31.45,124000.0,31.2012,31.2111,31.1418,31.1715,124000.0
2011-08-29 14:55:00,31.45,31.46,31.3,31.33,198000.0,31.1715,31.1814,31.0228,31.0525,198000.0
2011-08-29 15:00:00,31.34,31.42,31.32,31.37,198000.0,31.0625,31.1418,31.0426,31.0922,198000.0
2011-08-29 15:05:00,31.37,31.39,31.34,31.34,170400.0,31.0922,31.112,31.0625,31.0625,170400.0
2011-08-29 15:10:00,31.34,31.39,31.34,31.38,116000.0,31.0625,31.112,31.0625,31.1021,116000.0
2011-08-29 15:15:00,31.38,31.46,31.38,31.42,172800.0,31.1021,31.1814,31.1021,31.1418,172800.0
2011-08-29 15:20:00,31.42,31.55,31.42,31.52,194800.0,31.1418,31.2706,31.1418,31.2409,194800.0
2011-08-29 15:25:00,31.5,31.62,31.48,31.62,277200.0,31.221,31.34,31.2012,31.34,277200.0
2011-08-29 15:30:00,31.62,31.68,31.58,31.67,324400.0,31.34,31.3995,31.3003,31.3895,324400.0
2011-08-29 15:35:00,31.67,31.73,31.66,31.73,414800.0,31.3895,31.449,31.3796,31.449,414800.0
2011-08-29 15:40:00,31.73,31.8,31.71,31.72,620800.0,31.449,31.5184,31.4292,31.4391,620800.0
2011-08-29 15:45:00,31.72,31.74,31.54,31.54,367200.0,31.4391,31.4589,31.2607,31.2607,367200.0
2011-08-29 15:50:00,31.55,31.67,31.54,31.65,383200.0,31.2706,31.3895,31.2607,31.3697,383200.0
2011-08-29 15:55:00,31.65,31.71,31.6,31.67,590400.0,31.3697,31.4292,31.3202,31.3895,590400.0
2011-08-30 09:30:00,31.32,31.32,31.0,31.08,357200.0,31.0426,31.0426,30.7255,30.8048,357200.0
2011-08-30 09:35:00,31.08,31.29,31.03,31.1,224800.0,30.8048,31.0129,30.7552,30.8246,224800.0
2011-08-30 09:40:00,31.12,31.2,31.04,31.14,163600.0,30.8444,30.9237,30.7651,30.8642,163600.0
2011-08-30 09:45:00,31.14,31.33,31.14,31.25,202400.0,30.8642,31.0525,30.8642,30.9733,202400.0
2011-08-30 09:50:00,31.25,31.31,31.21,31.23,302800.0,30.9733,31.0327,30.9336,30.9534,302800.0
2011-08-30 09:55:00,31.25,31.28,31.16,31.22,219600.0,30.9733,31.003,30.8841,30.9435,219600.0
2011-08-30 10:00:00,31.2,31.26,30.88,30.92,262800.0,30.9237,30.9832,30.6065,30.6462,262800.0
2011-08-30 10:05:00,30.93,30.99,30.8,30.89,269200.0,30.6561,30.7156,30.5272,30.6164,269200.0
2011-08-30 10:10:00,30.91,30.92,30.68,30.7,300000.0,30.6363,30.6462,30.4083,30.4281,300000.0
2011-08-30 10:15:00,30.7,30.86,30.55,30.75,329200.0,30.4281,30.5867,30.2795,30.4777,329200.0
2011-08-30 10:20:00,30.74,30.75,30.6,30.68,155600.0,30.4678,30.4777,30.329,30.4083,155600.0
2011-08-30 10:25:00,30.68,30.93,30.66,30.85,244400.0,30.4083,30.6561,30.3885,30.5768,244400.0
2011-08-30 10:30:00,30.84,30.91,30.77,30.83,193600.0,30.5669,30.6363,30.4975,30.557,193600.0
2011-08-30 10:35:00,30.87,30.9,30.7,30.82,185200.0,30.5966,30.6264,30.4281,30.5471,185200.0
2011-08-30 10:40:00,30.8,30.83,30.66,30.72,190000.0,30.5272,30.557,30.3885,30.448,190000.0
2011-08-30 10:45:00,30.7,30.75,30.52,30.53,272800.0,30.4281,30.4777,30.2497,30.2596,272800.0
2011-08-30 10:50:00,30.54,30.67,30.51,30.65,124400.0,30.2695,30.3984,30.2398,30.3786,124400.0
2011-08-30 10:55:00,30.68,30.82,30.65,30.76,194000.0,30.4083,30.5471,30.3786,30.4876,194000.0
2011-08-30 11:00:00,30.77,30.85,30.7,30.79,324000.0,30.4975,30.5768,30.4281,30.5173,324000.0
2011-08-30 11:05:00,30.79,30.92,30.77,30.86,98000.0,30.5173,30.6462,30.4975,30.5867,98000.0
2011-08-30 11:10:00,30.9,30.91,30.84,30.87,91600.0,30.6264,30.6363,30.5669,30.5966,91600.0
2011-08-30 11:15:00,30.87,30.91,30.75,30.76,179200.0,30.5966,30.6363,30.4777,30.4876,179200.0
2011-08-30 11:20:00,30.73,30.75,30.65,30.72,167200.0,30.4579,30.4777,30.3786,30.448,167200.0
2011-08-30 11:25:00,30.75,31.0,30.71,30.93,192800.0,30.4777,30.7255,30.438,30.6561,192800.0
2011-08-30 11:30:00,30.93,30.97,30.79,30.9,194000.0,30.6561,30.6957,30.5173,30.6264,194000.0
2011-08-30 11:35:00,30.89,31.07,30.88,31.01,174400.0,30.6164,30.7949,30.6065,30.7354,174400.0
2011-08-30 11:40:00,31.03,31.06,30.89,30.89,210800.0,30.7552,30.7849,30.6164,30.6164,210800.0
2011-08-30 11:45:00,30.9,30.9,30.77,30.82,169200.0,30.6264,30.6264,30.4975,30.5471,169200.0
2011-08-30 11:50:00,30.79,30.88,30.79,30.83,229200.0,30.5173,30.6065,30.5173,30.557,229200.0
2011-08-30 11:55:00,30.84,30.88,30.8,30.83,96000.0,30.5669,30.6065,30.5272,30.557,96000.0
2011-08-30 12:00:00,30.84,30.89,30.75,30.8,154800.0,30.5669,30.6164,30.4777,30.5272,154800.0
2011-08-30 12:05:00,30.8,30.82,30.73,30.73,60400.0,30.5272,30.5471,30.4579,30.4579,60400.0
2011-08-30 12:10:00,30.73,30.79,30.71,30.72,106400.0,30.4579,30.5173,30.438,30.448,106400.0
2011-08-30 12:15:00,30.71,30.77,30.69,30.75,174000.0,30.438,30.4975,30.4182,30.4777,174000.0
2011-08-30 12:20:00,30.78,30.78,30.68,30.71,168000.0,30.5074,30.5074,30.4083,30.438,168000.0
2011-08-30 12:25:00,30.74,30.74,30.57,30.58,171600.0,30.4678,30.4678,30.2993,30.3092,171600.0
2011-08-30 12:30:00,30.59,30.6,30.52,30.54,137600.0,30.3191,30.329,30.2497,30.2695,137600.0
2011-08-30 12:35:00,30.53,30.55,30.51,30.53,146800.0,30.2596,30.2795,30.2398,30.2596,146800.0
2011-08-30 12:40:00,30.53,30.56,30.41,30.41,284400.0,30.2596,30.2894,30.1407,30.1407,284400.0
2011-08-30 12:45:00,30.41,30.5,30.32,30.5,218400.0,30.1407,30.2299,30.0515,30.2299,218400.0
2011-08-30 12:50:00,30.5,30.55,30.47,30.5,115600.0,30.2299,30.2795,30.2002,30.2299,115600.0
2011-08-30 12:55:00,30.47,30.5,30.4,30.46,99600.0,30.2002,30.2299,30.1308,30.1903,99600.0
2011-08-30 13:00:00,30.48,30.5,30.36,30.38,92800.0,30.2101,30.2299,30.0911,30.111,92800.0
2011-08-30 13:05:00,30.36,30.38,30.33,30.34,70000.0,30.0911,30.111,30.0614,30.0713,70000.0
2011-08-30 13:10:00,30.36,30.36,30.26,30.31,190800.0,30.0911,30.0911,29.992,30.0416,190800.0
2011-08-30 13:15:00,30.31,30.38,30.31,30.35,209600.0,30.0416,30.111,30.0416,30.0812,209600.0
2011-08-30 13:20:00,30.37,30.53,30.35,30.47,212000.0,30.1011,30.2596,30.0812,30.2002,212000.0
2011-08-30 13:25:00,30.47,30.48,30.34,30.34,139200.0,30.2002,30.2101,30.0713,30.0713,139200.0
2011-08-30 13:30:00,30.35,30.36,30.14,30.15,194000.0,30.0812,30.0911,29.8731,29.883,194000.0
2011-08-30 13:35:00,30.15,30.16,30.09,30.13,147600.0,29.883,29.8929,29.8235,29.8632,147600.0
2011-08-30 13:40:00,30.14,30.33,30.13,30.29,198800.0,29.8731,30.0614,29.8632,30.0218,198800.0
2011-08-30 13:45:00,30.29,30.38,30.26,30.31,90000.0,30.0218,30.111,29.992,30.0416,90000.0
2011-08-30 13:50:00,30.3,30.33,30.24,30.3,113200.0,30.0317,30.0614,29.9722,30.0317,113200.0
2011-08-30 13:55:00,30.26,30.39,30.26,30.34,107600.0,29.992,30.1209,29.992,30.0713,107600.0
2011-08-30 14:00:00,30.37,30.48,30.3,30.32,183200.0,30.1011,30.2101,30.0317,30.0515,183200.0
2011-08-30 14:05:00,30.31,30.42,30.29,30.41,128800.0,30.0416,30.1506,30.0218,30.1407,128800.0
2011-08-30 14:10:00,30.46,30.6,30.38,30.59,170000.0,30.1903,30.329,30.111,30.3191,170000.0
2011-08-30 14:15:00,30.6,30.67,30.56,30.6,142400.0,30.329,30.3984,30.2894,30.329,142400.0
2011-08-30 14:20:00,30.59,30.78,30.59,30.76,268400.0,30.3191,30.5074,30.3191,30.4876,268400.0
2011-08-30 14:25:00,30.77,30.84,30.7,30.81,175200.0,30.4975,30.5669,30.4281,30.5372,175200.0
2011-08-30 14:30:00,30.82,30.84,30.68,30.75,155600.0,30.5471,30.5669,30.4083,30.4777,155600.0
2011-08-30 14:35:00,30.74,30.84,30.73,30.8,150000.0,30.4678,30.5669,30.4579,30.5272,150000.0
2011-08-30 14:40:00,30.78,30.81,30.74,30.8,74400.0,30.5074,30.5372,30.4678,30.5272,74400.0
2011-08-30 14:45:00,30.79,30.8,30.65,30.68,186800.0,30.5173,30.5272,30.3786,30.4083,186800.0
2011-08-30 14:50:00,30.69,30.75,30.68,30.75,178800.0,30.4182,30.4777,30.4083,30.4777,178800.0
2011-08-30 14:55:00,30.74,30.86,30.7,30.85,183600.0,30.4678,30.5867,30.4281,30.5768,183600.0
2011-08-30 15:00:00,30.84,30.84,30.71,30.73,127200.0,30.5669,30.5669,30.438,30.4579,127200.0
2011-08-30 15:05:00,30.73,30.79,30.69,30.78,130400.0,30.4579,30.5173,30.4182,30.5074,130400.0
2011-08-30 15:10:00,30.78,30.78,30.71,30.75,60800.0,30.5074,30.5074,30.438,30.4777,60800.0
2011-08-30 15:15:00,30.75,30.83,30.74,30.81,110400.0,30.4777,30.557,30.4678,30.5372,110400.0
2011-08-30 15:20:00,30.82,30.82,30.74,30.79,92400.0,30.5471,30.5471,30.4678,30.5173,92400.0
2011-08-30 15:25:00,30.8,30.86,30.75,30.86,111600.0,30.5272,30.5867,30.4777,30.5867,111600.0
2011-08-30 15:30:00,30.86,31.0,30.83,30.99,195600.0,30.5867,30.7255,30.557,30.7156,195600.0
2011-08-30 15:35:00,30.99,31.03,30.93,31.0,173200.0,30.7156,30.7552,30.6561,30.7255,173200.0
2011-08-30 15:40:00,31.01,31.05,30.93,31.05,179600.0,30.7354,30.775,30.6561,30.775,179600.0
2011-08-30 15:45:00,31.04,31.06,30.97,31.03,199600.0,30.7651,30.7849,30.6957,30.7552,199600.0
2011-08-30 15:50:00,31.03,31.04,30.89,30.94,219600.0,30.7552,30.7651,30.6164,30.666,219600.0
2011-08-30 15:55:00,30.93,30.94,30.85,30.85,350000.0,30.6561,30.666,30.5768,30.5768,350000.0
2011-08-31 09:30:00,31.45,32.19,31.39,32.01,926800.0,31.1715,31.9049,31.112,31.7265,926800.0
2011-08-31 09:35:00,32.04,32.11,31.68,31.71,542800.0,31.7563,31.8256,31.3995,31.4292,542800.0
2011-08-31 09:40:00,31.73,32.06,31.7,32.0,468000.0,31.449,31.7761,31.4193,31.7166,468000.0
2011-08-31 09:45:00,32.06,32.09,31.79,31.89,546000.0,31.7761,31.8058,31.5085,31.6076,546000.0
2011-08-31 09:50:00,31.91,32.04,31.84,32.02,288000.0,31.6274,31.7563,31.558,31.7364,288000.0
2011-08-31 09:55:00,32.02,32.06,31.82,31.87,271200.0,31.7364,31.7761,31.5382,31.5878,271200.0
2011-08-31 10:00:00,31.82,31.99,31.82,31.98,234800.0,31.5382,31.7067,31.5382,31.6968,234800.0
2011-08-31 10:05:00,31.98,32.08,31.95,32.02,201200.0,31.6968,31.7959,31.6671,31.7364,201200.0
2011-08-31 10:10:00,32.02,32.24,32.02,32.23,388000.0,31.7364,31.9545,31.7364,31.9446,388000.0
2011-08-31 10:15:00,32.24,32.36,32.2,32.36,415200.0,31.9545,32.0734,31.9148,32.0734,415200.0
2011-08-31 10:20:00,32.37,32.5,32.3,32.41,474800.0,32.0833,32.2122,32.014,32.123,474800.0
2011-08-31 10:25:00,32.41,32.47,32.38,32.41,162000.0,32.123,32.1825,32.0933,32.123,162000.0
2011-08-31 10:30:00,32.4,32.42,32.18,32.29,246000.0,32.1131,32.1329,31.895,32.004,246000.0
2011-08-31 10:35:00,32.29,32.38,32.27,32.33,172000.0,32.004,32.0933,31.9842,32.0437,172000.0
2011-08-31 10:40:00,32.33,32.34,32.24,32.27,175200.0,32.0437,32.0536,31.9545,31.9842,175200.0
2011-08-31 10:45:00,32.27,32.27,32.05,32.07,260000.0,31.9842,31.9842,31.7662,31.786,260000.0
2011-08-31 10:50:00,32.09,32.2,32.03,32.13,251200.0,31.8058,31.9148,31.7464,31.8455,251200.0
2011-08-31 10:55:00,32.14,32.15,31.96,31.96,234800.0,31.8554,31.8653,31.677,31.677,234800.0
2011-08-31 11:00:00,31.99,32.06,31.95,31.97,290400.0,31.7067,31.7761,31.6671,31.6869,290400.0
2011-08-31 11:05:00,31.95,32.01,31.88,32.0,410800.0,31.6671,31.7265,31.5977,31.7166,410800.0
2011-08-31 11:10:00,31.99,32.11,31.97,32.08,96000.0,31.7067,31.8256,31.6869,31.7959,96000.0
2011-08-31 11:15:00,32.07,32.09,31.94,31.97,202800.0,31.786,31.8058,31.6571,31.6869,202800.0
2011-08-31 11:20:00,31.96,32.02,31.87,31.89,207200.0,31.677,31.7364,31.5878,31.6076,207200.0
2011-08-31 11:25:00,31.89,31.95,31.87,31.95,111600.0,31.6076,31.6671,31.5878,31.6671,111600.0
2011-08-31 11:30:00,31.95,31.95,31.84,31.94,157600.0,31.6671,31.6671,31.558,31.6571,157600.0
2011-08-31 11:35:00,31.95,31.98,31.86,31.94,145200.0,31.6671,31.6968,31.5779,31.6571,145200.0
2011-08-31 11:40:00,31.95,32.0,31.95,31.96,77200.0,31.6671,31.7166,31.6671,31.677,77200.0
2011-08-31 11:45:00,31.95,31.95,31.75,31.78,152800.0,31.6671,31.6671,31.4688,31.4986,152800.0
2011-08-31 11:50:00,31.76,31.84,31.76,31.82,134000.0,31.4787,31.558,31.4787,31.5382,134000.0
2011-08-31 11:55:00,31.82,31.82,31.73,31.75,208000.0,31.5382,31.5382,31.449,31.4688,208000.0
2011-08-31 12:00:00,31.75,31.8,31.73,31.78,82000.0,31.4688,31.5184,31.449,31.4986,82000.0
2011-08-31 12:05:00,31.79,31.93,31.79,31.89,151200.0,31.5085,31.6472,31.5085,31.6076,151200.0
2011-08-31 12:10:00,31.89,32.03,31.87,32.03,151200.0,31.6076,31.7464,31.5878,31.7464,151200.0
2011-08-31 12:15:00,32.02,32.06,31.93,31.94,115200.0,31.7364,31.7761,31.6472,31.6571,115200.0
2011-08-31 12:20:00,31.95,32.07,31.91,32.07,142800.0,31.6671,31.786,31.6274,31.786,142800.0
2011-08-31 12:25:00,32.07,32.07,32.01,32.04,152800.0,31.786,31.786,31.7265,31.7563,152800.0
2011-08-31 12:30:00,32.01,32.1,32.0,32.08,40400.0,31.7265,31.8157,31.7166,31.7959,40400.0
2011-08-31 12:35:00,32.09,32.17,31.99,32.0,180800.0,31.8058,31.8851,31.7067,31.7166,180800.0
2011-08-31 12:40:00,31.98,32.08,31.93,32.05,112400.0,31.6968,31.7959,31.6472,31.7662,112400.0
2011-08-31 12:45:00,32.05,32.08,31.88,31.91,190000.0,31.7662,31.7959,31.5977,31.6274,190000.0
2011-08-31 12:50:00,31.91,32.06,31.91,32.05,74400.0,31.6274,31.7761,31.6274,31.7662,74400.0
2011-08-31 12:55:00,32.06,32.2,32.03,32.2,130400.0,31.7761,31.9148,31.7464,31.9148,130400.0
2011-08-31 13:00:00,32.19,32.26,32.16,32.18,183200.0,31.9049,31.9743,31.8752,31.895,183200.0
2011-08-31 13:05:00,32.16,32.18,32.11,32.17,109600.0,31.8752,31.895,31.8256,31.8851,109600.0
2011-08-31 13:10:00,32.17,32.23,32.14,32.18,176800.0,31.8851,31.9446,31.8554,31.895,176800.0
2011-08-31 13:15:00,32.17,32.19,32.02,32.06,154400.0,31.8851,31.9049,31.7364,31.7761,154400.0
2011-08-31 13:20:00,32.06,32.09,32.04,32.04,46400.0,31.7761,31.8058,31.7563,31.7563,46400.0
2011-08-31 13:25:00,32.04,32.05,31.97,32.0,122800.0,31.7563,31.7662,31.6869,31.7166,122800.0
2011-08-31 13:30:00,32.02,32.09,31.95,32.09,91200.0,31.7364,31.8058,31.6671,31.8058,91200.0
2011-08-31 13:35:00,32.08,32.14,32.05,32.09,153200.0,31.7959,31.8554,31.7662,31.8058,153200.0
2011-08-31 13:40:00,32.09,32.12,32.02,32.03,85200.0,31.8058,31.8356,31.7364,31.7464,85200.0
2011-08-31 13:45:00,32.03,32.05,31.93,31.95,138400.0,31.7464,31.7662,31.6472,31.6671,138400.0
2011-08-31 13:50:00,31.96,31.96,31.91,31.94,116800.0,31.677,31.677,31.6274,31.6571,116800.0
2011-08-31 13:55:00,31.93,31.95,31.9,31.9,167200.0,31.6472,31.6671,31.6175,31.6175,167200.0
2011-08-31 14:00:00,31.92,32.0,31.91,31.99,370000.0,31.6373,31.7166,31.6274,31.7067,370000.0
2011-08-31 14:05:00,31.99,32.0,31.88,31.92,238800.0,31.7067,31.7166,31.5977,31.6373,238800.0
2011-08-31 14:10:00,31.92,31.97,31.89,31.89,303600.0,31.6373,31.6869,31.6076,31.6076,303600.0
2011-08-31 14:15:00,31.9,31.95,31.88,31.93,130800.0,31.6175,31.6671,31.5977,31.6472,130800.0
2011-08-31 14:20:00,31.92,32.0,31.92,32.0,151600.0,31.6373,31.7166,31.6373,31.7166,151600.0
2011-08-31 14:25:00,32.0,32.08,31.99,32.05,212800.0,31.7166,31.7959,31.7067,31.7662,212800.0
2011-08-31 14:30:00,32.04,32.08,32.01,32.03,256400.0,31.7563,31.7959,31.7265,31.7464,256400.0
2011-08-31 14:35:00,32.01,32.02,31.86,32.0,409200.0,31.7265,31.7364,31.5779,31.7166,409200.0
2011-08-31 14:40:00,31.99,32.0,31.85,31.88,219600.0,31.7067,31.7166,31.5679,31.5977,219600.0
2011-08-31 14:45:00,31.86,32.0,31.85,31.98,301200.0,31.5779,31.7166,31.5679,31.6968,301200.0
2011-08-31 14:50:00,31.98,32.0,31.84,31.84,152400.0,31.6968,31.7166,31.558,31.558,152400.0
2011-08-31 14:55:00,31.84,32.09,31.84,32.04,302800.0,31.558,31.8058,31.558,31.7563,302800.0
2011-08-31 15:00:00,32.04,32.05,31.91,32.03,152400.0,31.7563,31.7662,31.6274,31.7464,152400.0
2011-08-31 15:05:00,32.04,32.14,32.04,32.11,104800.0,31.7563,31.8554,31.7563,31.8256,104800.0
2011-08-31 15:10:00,32.11,32.11,31.95,32.01,206400.0,31.8256,31.8256,31.6671,31.7265,206400.0
2011-08-31 15:15:00,32.0,32.01,31.89,31.97,436800.0,31.7166,31.7265,31.6076,31.6869,436800.0
2011-08-31 15:20:00,31.99,32.07,31.98,32.03,150800.0,31.7067,31.786,31.6968,31.7464,150800.0
2011-08-31 15:25:00,32.04,32.15,32.02,32.14,342400.0,31.7563,31.8653,31.7364,31.8554,342400.0
2011-08-31 15:30:00,32.15,32.16,32.0,32.01,187200.0,31.8653,31.8752,31.7166,31.7265,187200.0
2011-08-31 15:35:00,32.0,32.13,31.98,32.07,308000.0,31.7166,31.8455,31.6968,31.786,308000.0
2011-08-31 15:40:00,32.07,32.27,32.06,32.27,291200.0,31.786,31.9842,31.7761,31.9842,291200.0
2011-08-31 15:45:00,32.27,32.31,32.21,32.29,382400.0,31.9842,32.0239,31.9248,32.004,382400.0
2011-08-31 15:50:00,32.29,32.31,32.18,32.18,370400.0,32.004,32.0239,31.895,31.895,370400.0
2011-08-31 15:55:00,32.21,32.26,32.09,32.18,698000.0,31.9248,31.9743,31.8058,31.895,698000.0
2011-09-01 09:30:00,32.18,32.28,31.61,32.2,671200.0,31.895,31.9941,31.3301,31.9148,671200.0
2011-09-01 09:35:00,32.25,32.5,32.25,32.3,373200.0,31.9644,32.2122,31.9644,32.014,373200.0
2011-09-01 09:40:00,32.33,32.41,32.24,32.27,215600.0,32.0437,32.123,31.9545,31.9842,215600.0
2011-09-01 09:45:00,32.22,32.34,32.01,32.06,212000.0,31.9347,32.0536,31.7265,31.7761,212000.0
2011-09-01 09:50:00,32.09,32.12,31.94,32.06,202400.0,31.8058,31.8356,31.6571,31.7761,202400.0
2011-09-01 09:55:00,32.07,32.24,32.02,32.16,258800.0,31.786,31.9545,31.7364,31.8752,258800.0
2011-09-01 10:00:00,32.16,32.51,32.09,32.33,558400.0,31.8752,32.2221,31.8058,32.0437,558400.0
2011-09-01 10:05:00,32.3,32.44,32.22,32.35,287200.0,32.014,32.1527,31.9347,32.0635,287200.0
2011-09-01 10:10:00,32.35,32.37,32.15,32.21,179600.0,32.0635,32.0833,31.8653,31.9248,179600.0
2011-09-01 10:15:00,32.21,32.31,32.11,32.26,77600.0,31.9248,32.0239,31.8256,31.9743,77600.0
2011-09-01 10:20:00,32.31,32.37,32.24,32.33,61600.0,32.0239,32.0833,31.9545,32.0437,61600.0
2011-09-01 10:25:00,32.29,32.38,32.24,32.27,118800.0,32.004,32.0933,31.9545,31.9842,118800.0
2011-09-01 10:30:00,32.26,32.27,32.04,32.09,214800.0,31.9743,31.9842,31.7563,31.8058,214800.0
2011-09-01 10:35:00,32.07,32.16,32.04,32.12,203200.0,31.786,31.8752,31.7563,31.8356,203200.0
2011-09-01 10:40:00,32.12,32.36,32.12,32.26,156400.0,31.8356,32.0734,31.8356,31.9743,156400.0
2011-09-01 10:45:00,32.26,32.29,32.05,32.08,114000.0,31.9743,32.004,31.7662,31.7959,114000.0
2011-09-01 10:50:00,32.08,32.3,32.08,32.17,164000.0,31.7959,32.014,31.7959,31.8851,164000.0
2011-09-01 10:55:00,32.18,32.22,32.06,32.15,128400.0,31.895,31.9347,31.7761,31.8653,128400.0
2011-09-01 11:00:00,32.15,32.22,32.09,32.22,112800.0,31.8653,31.9347,31.8058,31.9347,112800.0
2011-09-01 11:05:00,32.21,32.25,32.16,32.25,63200.0,31.9248,31.9644,31.8752,31.9644,63200.0
2011-09-01 11:10:00,32.25,32.3,32.2,32.24,118000.0,31.9644,32.014,31.9148,31.9545,118000.0
2011-09-01 11:15:00,32.21,32.29,32.19,32.29,113600.0,31.9248,32.004,31.9049,32.004,113600.0
2011-09-01 11:20:00,32.29,32.43,32.25,32.35,126400.0,32.004,32.1428,31.9644,32.0635,126400.0
2011-09-01 11:25:00,32.37,32.4,32.25,32.27,218000.0,32.0833,32.1131,31.9644,31.9842,218000.0
2011-09-01 11:30:00,32.28,32.35,32.26,32.33,364400.0,31.9941,32.0635,31.9743,32.0437,364400.0
2011-09-01 11:35:00,32.34,32.35,32.29,32.3,166000.0,32.0536,32.0635,32.004,32.014,166000.0
2011-09-01 11:40:00,32.31,32.34,32.24,32.29,89200.0,32.0239,32.0536,31.9545,32.004,89200.0
2011-09-01 11:45:00,32.29,32.33,32.26,32.32,77200.0,32.004,32.0437,31.9743,32.0338,77200.0
2011-09-01 11:50:00,32.32,32.42,32.26,32.42,89600.0,32.0338,32.1329,31.9743,32.1329,89600.0
2011-09-01 11:55:00,32.41,32.45,32.38,32.41,72400.0,32.123,32.1626,32.0933,32.123,72400.0
2011-09-01 12:00:00,32.42,32.47,32.35,32.44,175600.0,32.1329,32.1825,32.0635,32.1527,175600.0
2011-09-01 12:05:00,32.46,32.47,32.38,32.42,109200.0,32.1725,32.1825,32.0933,32.1329,109200.0
2011-09-01 12:10:00,32.4,32.46,32.38,32.44,72800.0,32.1131,32.1725,32.0933,32.1527,72800.0
2011-09-01 12:15:00,32.44,32.45,32.33,32.37,89200.0,32.1527,32.1626,32.0437,32.0833,89200.0
2011-09-01 12:20:00,32.39,32.46,32.35,32.44,72000.0,32.1032,32.1725,32.0635,32.1527,72000.0
2011-09-01 12:25:00,32.43,32.48,32.42,32.46,66000.0,32.1428,32.1924,32.1329,32.1725,66000.0
2011-09-01 12:30:00,32.47,32.49,32.42,32.43,69200.0,32.1825,32.2023,32.1329,32.1428,69200.0
2011-09-01 12:35:00,32.41,32.45,32.38,32.38,110000.0,32.123,32.1626,32.0933,32.0933,110000.0
2011-09-01 12:40:00,32.38,32.41,32.31,32.33,95200.0,32.0933,32.123,32.0239,32.0437,95200.0
2011-09-01 12:45:00,32.31,32.35,32.24,32.26,97200.0,32.0239,32.0635,31.9545,31.9743,97200.0
2011-09-01 12:50:00,32.23,32.3,32.19,32.2,50400.0,31.9446,32.014,31.9049,31.9148,50400.0
2011-09-01 12:55:00,32.2,32.26,32.18,32.19,83600.0,31.9148,31.9743,31.895,31.9049,83600.0
2011-09-01 13:00:00,32.2,32.2,32.12,32.17,140000.0,31.9148,31.9148,31.8356,31.8851,140000.0
2011-09-01 13:05:00,32.15,32.15,32.05,32.05,62400.0,31.8653,31.8653,31.7662,31.7662,62400.0
2011-09-01 13:10:00,32.05,32.12,32.04,32.08,94800.0,31.7662,31.8356,31.7563,31.7959,94800.0
2011-09-01 13:15:00,32.07,32.22,32.02,32.21,110400.0,31.786,31.9347,31.7364,31.9248,110400.0
2011-09-01 13:20:00,32.23,32.26,32.11,32.13,170000.0,31.9446,31.9743,31.8256,31.8455,170000.0
2011-09-01 13:25:00,32.13,32.3,32.11,32.24,84800.0,31.8455,32.014,31.8256,31.9545,84800.0
2011-09-01 13:30:00,32.22,32.24,32.15,32.23,94400.0,31.9347,31.9545,31.8653,31.9446,94400.0
2011-09-01 13:35:00,32.21,32.21,32.03,32.08,72000.0,31.9248,31.9248,31.7464,31.7959,72000.0
2011-09-01 13:40:00,32.07,32.07,31.96,32.07,98400.0,31.786,31.786,31.677,31.786,98400.0
2011-09-01 13:45:00,32.04,32.07,31.89,31.95,177200.0,31.7563,31.786,31.6076,31.6671,177200.0
2011-09-01 13:50:00,31.96,31.98,31.82,31.86,97600.0,31.677,31.6968,31.5382,31.5779,97600.0
2011-09-01 13:55:00,31.86,31.95,31.83,31.86,65200.0,31.5779,31.6671,31.5481,31.5779,65200.0
2011-09-01 14:00:00,31.84,31.88,31.73,31.74,103600.0,31.558,31.5977,31.449,31.4589,103600.0
2011-09-01 14:05:00,31.75,31.82,31.71,31.79,79600.0,31.4688,31.5382,31.4292,31.5085,79600.0
2011-09-01 14:10:00,31.81,31.88,31.73,31.79,90800.0,31.5283,31.5977,31.449,31.5085,90800.0
2011-09-01 14:15:00,31.77,31.86,31.74,31.82,133600.0,31.4887,31.5779,31.4589,31.5382,133600.0
2011-09-01 14:20:00,31.83,31.9,31.77,31.84,116800.0,31.5481,31.6175,31.4887,31.558,116800.0
2011-09-01 14:25:00,31.85,31.86,31.8,31.86,44000.0,31.5679,31.5779,31.5184,31.5779,44000.0
2011-09-01 14:30:00,31.86,31.99,31.85,31.97,122000.0,31.5779,31.7067,31.5679,31.6869,122000.0
2011-09-01 14:35:00,31.96,32.02,31.94,32.01,96800.0,31.677,31.7364,31.6571,31.7265,96800.0
2011-09-01 14:40:00,32.01,32.07,31.97,31.97,71600.0,31.7265,31.786,31.6869,31.6869,71600.0
2011-09-01 14:45:00,31.98,31.99,31.9,31.95,63600.0,31.6968,31.7067,31.6175,31.6671,63600.0
2011-09-01 14:50:00,31.96,31.99,31.9,31.97,56400.0,31.677,31.7067,31.6175,31.6869,56400.0
2011-09-01 14:55:00,31.99,31.99,31.91,31.93,76800.0,31.7067,31.7067,31.6274,31.6472,76800.0
2011-09-01 15:00:00,31.93,31.93,31.81,31.84,82000.0,31.6472,31.6472,31.5283,31.558,82000.0
2011-09-01 15:05:00,31.83,31.86,31.76,31.8,97200.0,31.5481,31.5779,31.4787,31.5184,97200.0
2011-09-01 15:10:00,31.81,31.91,31.77,31.87,94000.0,31.5283,31.6274,31.4887,31.5878,94000.0
2011-09-01 15:15:00,31.86,31.92,31.84,31.89,134800.0,31.5779,31.6373,31.558,31.6076,134800.0
2011-09-01 15:20:00,31.9,31.97,31.85,31.97,89600.0,31.6175,31.6869,31.5679,31.6869,89600.0
2011-09-01 15:25:00,31.97,32.0,31.86,31.89,152800.0,31.6869,31.7166,31.5779,31.6076,152800.0
2011-09-01 15:30:00,31.9,31.91,31.8,31.81,181600.0,31.6175,31.6274,31.5184,31.5283,181600.0
2011-09-01 15:35:00,31.81,31.86,31.77,31.82,238000.0,31.5283,31.5779,31.4887,31.5382,238000.0
2011-09-01 15:40:00,31.81,31.82,31.72,31.81,164000.0,31.5283,31.5382,31.4391,31.5283,164000.0
2011-09-01 15:45:00,31.84,31.86,31.75,31.83,178000.0,31.558,31.5779,31.4688,31.5481,178000.0
2011-09-01 15:50:00,31.85,31.88,31.74,31.8,166800.0,31.5679,31.5977,31.4589,31.5184,166800.0
2011-09-01 15:55:00,31.8,31.83,31.73,31.75,283600.0,31.5184,31.5481,31.449,31.4688,283600.0
2011-09-02 09:30:00,31.0,31.13,30.88,30.96,289200.0,30.7255,30.8543,30.6065,30.6858,289200.0
2011-09-02 09:35:00,30.96,31.03,30.62,30.65,267600.0,30.6858,30.7552,30.3488,30.3786,267600.0
2011-09-02 09:40:00,30.62,31.12,30.56,31.1,308400.0,30.3488,30.8444,30.2894,30.8246,308400.0
2011-09-02 09:45:00,31.1,31.12,30.94,31.12,252800.0,30.8246,30.8444,30.666,30.8444,252800.0
2011-09-02 09:50:00,31.11,31.17,31.04,31.11,234000.0,30.8345,30.894,30.7651,30.8345,234000.0
2011-09-02 09:55:00,31.09,31.15,31.0,31.1,112400.0,30.8147,30.8741,30.7255,30.8246,112400.0
2011-09-02 10:00:00,31.12,31.3,31.06,31.16,201200.0,30.8444,31.0228,30.7849,30.8841,201200.0
2011-09-02 10:05:00,31.17,31.38,31.1,31.25,110400.0,30.894,31.1021,30.8246,30.9733,110400.0
2011-09-02 10:10:00,31.32,31.35,31.18,31.26,134800.0,31.0426,31.0724,30.9039,30.9832,134800.0
2011-09-02 10:15:00,31.22,31.31,31.12,31.17,131600.0,30.9435,31.0327,30.8444,30.894,131600.0
2011-09-02 10:20:00,31.17,31.17,31.09,31.1,54400.0,30.894,30.894,30.8147,30.8246,54400.0
2011-09-02 10:25:00,31.15,31.18,31.08,31.14,49600.0,30.8741,30.9039,30.8048,30.8642,49600.0
2011-09-02 10:30:00,31.13,31.15,30.88,30.91,98400.0,30.8543,30.8741,30.6065,30.6363,98400.0
2011-09-02 10:35:00,30.91,30.93,30.83,30.86,74800.0,30.6363,30.6561,30.557,30.5867,74800.0
2011-09-02 10:40:00,30.87,30.87,30.75,30.77,95600.0,30.5966,30.5966,30.4777,30.4975,95600.0
2011-09-02 10:45:00,30.75,30.83,30.72,30.81,52800.0,30.4777,30.557,30.448,30.5372,52800.0
2011-09-02 10:50:00,30.81,30.89,30.77,30.78,175600.0,30.5372,30.6164,30.4975,30.5074,175600.0
2011-09-02 10:55:00,30.76,30.8,30.73,30.78,144000.0,30.4876,30.5272,30.4579,30.5074,144000.0
2011-09-02 11:00:00,30.77,30.89,30.75,30.86,117200.0,30.4975,30.6164,30.4777,30.5867,117200.0
2011-09-02 11:05:00,30.88,30.94,30.85,30.89,125200.0,30.6065,30.666,30.5768,30.6164,125200.0
2011-09-02 11:10:00,30.88,30.9,30.81,30.83,248000.0,30.6065,30.6264,30.5372,30.557,248000.0
2011-09-02 11:15:00,30.83,30.86,30.76,30.84,84400.0,30.557,30.5867,30.4876,30.5669,84400.0
2011-09-02 11:20:00,30.84,30.85,30.77,30.8,149200.0,30.5669,30.5768,30.4975,30.5272,149200.0
2011-09-02 11:25:00,30.81,30.84,30.76,30.81,95200.0,30.5372,30.5669,30.4876,30.5372,95200.0
2011-09-02 11:30:00,30.79,30.83,30.78,30.79,108400.0,30.5173,30.557,30.5074,30.5173,108400.0
2011-09-02 11:35:00,30.81,30.86,30.78,30.84,96000.0,30.5372,30.5867,30.5074,30.5669,96000.0
2011-09-02 11:40:00,30.85,30.9,30.83,30.84,47200.0,30.5768,30.6264,30.557,30.5669,47200.0
2011-09-02 11:45:00,30.86,30.88,30.81,30.81,59200.0,30.5867,30.6065,30.5372,30.5372,59200.0
2011-09-02 11:50:00,30.81,30.84,30.77,30.8,90800.0,30.5372,30.5669,30.4975,30.5272,90800.0
2011-09-02 11:55:00,30.8,30.8,30.75,30.76,44800.0,30.5272,30.5272,30.4777,30.4876,44800.0
2011-09-02 12:00:00,30.78,30.8,30.7,30.78,128000.0,30.5074,30.5272,30.4281,30.5074,128000.0
2011-09-02 12:05:00,30.75,30.78,30.71,30.74,152400.0,30.4777,30.5074,30.438,30.4678,152400.0
2011-09-02 12:10:00,30.74,30.76,30.74,30.75,47200.0,30.4678,30.4876,30.4678,30.4777,47200.0
2011-09-02 12:15:00,30.76,30.76,30.72,30.75,61600.0,30.4876,30.4876,30.448,30.4777,61600.0
2011-09-02 12:20:00,30.75,30.76,30.71,30.71,161600.0,30.4777,30.4876,30.438,30.438,161600.0
2011-09-02 12:25:00,30.7,30.77,30.7,30.77,86800.0,30.4281,30.4975,30.4281,30.4975,86800.0
2011-09-02 12:30:00,30.76,30.81,30.75,30.76,69200.0,30.4876,30.5372,30.4777,30.4876,69200.0
2011-09-02 12:35:00,30.78,30.83,30.77,30.82,52000.0,30.5074,30.557,30.4975,30.5471,52000.0
2011-09-02 12:40:00,30.82,30.84,30.75,30.84,35200.0,30.5471,30.5669,30.4777,30.5669,35200.0
2011-09-02 12:45:00,30.83,30.88,30.8,30.83,116400.0,30.557,30.6065,30.5272,30.557,116400.0
2011-09-02 12:50:00,30.84,30.84,30.79,30.83,38800.0,30.5669,30.5669,30.5173,30.557,38800.0
2011-09-02 12:55:00,30.83,30.86,30.81,30.83,86000.0,30.557,30.5867,30.5372,30.557,86000.0
2011-09-02 13:00:00,30.83,30.85,30.76,30.78,115600.0,30.557,30.5768,30.4876,30.5074,115600.0
2011-09-02 13:05:00,30.81,30.82,30.75,30.8,81600.0,30.5372,30.5471,30.4777,30.5272,81600.0
2011-09-02 13:10:00,30.8,30.81,30.73,30.76,82400.0,30.5272,30.5372,30.4579,30.4876,82400.0
2011-09-02 13:15:00,30.75,30.77,30.71,30.73,80800.0,30.4777,30.4975,30.438,30.4579,80800.0
2011-09-02 13:20:00,30.73,30.79,30.73,30.77,90800.0,30.4579,30.5173,30.4579,30.4975,90800.0
2011-09-02 13:25:00,30.77,30.81,30.75,30.78,27600.0,30.4975,30.5372,30.4777,30.5074,27600.0
2011-09-02 13:30:00,30.79,30.83,30.77,30.77,107600.0,30.5173,30.557,30.4975,30.4975,107600.0
2011-09-02 13:35:00,30.77,30.78,30.71,30.74,80000.0,30.4975,30.5074,30.438,30.4678,80000.0
2011-09-02 13:40:00,30.75,30.76,30.69,30.71,77600.0,30.4777,30.4876,30.4182,30.438,77600.0
2011-09-02 13:45:00,30.7,30.76,30.7,30.75,59200.0,30.4281,30.4876,30.4281,30.4777,59200.0
2011-09-02 13:50:00,30.75,30.77,30.7,30.72,121200.0,30.4777,30.4975,30.4281,30.448,121200.0
2011-09-02 13:55:00,30.72,30.76,30.71,30.76,170400.0,30.448,30.4876,30.438,30.4876,170400.0
2011-09-02 14:00:00,30.75,30.77,30.67,30.69,179600.0,30.4777,30.4975,30.3984,30.4182,179600.0
2011-09-02 14:05:00,30.68,30.7,30.63,30.64,50000.0,30.4083,30.4281,30.3587,30.3687,50000.0
2011-09-02 14:10:00,30.63,30.65,30.44,30.52,426400.0,30.3587,30.3786,30.1704,30.2497,426400.0
2011-09-02 14:15:00,30.52,30.59,30.5,30.55,266800.0,30.2497,30.3191,30.2299,30.2795,266800.0
2011-09-02 14:20:00,30.54,30.59,30.52,30.53,102400.0,30.2695,30.3191,30.2497,30.2596,102400.0
2011-09-02 14:25:00,30.55,30.62,30.52,30.57,92000.0,30.2795,30.3488,30.2497,30.2993,92000.0
2011-09-02 14:30:00,30.56,30.56,30.45,30.48,109600.0,30.2894,30.2894,30.1803,30.2101,109600.0
2011-09-02 14:35:00,30.45,30.51,30.42,30.49,144400.0,30.1803,30.2398,30.1506,30.22,144400.0
2011-09-02 14:40:00,30.48,30.52,30.48,30.5,99200.0,30.2101,30.2497,30.2101,30.2299,99200.0
2011-09-02 14:45:00,30.5,30.5,30.48,30.48,186400.0,30.2299,30.2299,30.2101,30.2101,186400.0
2011-09-02 14:50:00,30.48,30.54,30.44,30.52,81600.0,30.2101,30.2695,30.1704,30.2497,81600.0
2011-09-02 14:55:00,30.5,30.52,30.46,30.46,80800.0,30.2299,30.2497,30.1903,30.1903,80800.0
2011-09-02 15:00:00,30.48,30.5,30.4,30.42,133600.0,30.2101,30.2299,30.1308,30.1506,133600.0
2011-09-02 15:05:00,30.41,30.44,30.41,30.42,128800.0,30.1407,30.1704,30.1407,30.1506,128800.0
2011-09-02 15:10:00,30.43,30.52,30.4,30.52,138000.0,30.1605,30.2497,30.1308,30.2497,138000.0
2011-09-02 15:15:00,30.51,30.54,30.46,30.53,147200.0,30.2398,30.2695,30.1903,30.2596,147200.0
2011-09-02 15:20:00,30.53,30.62,30.53,30.6,252000.0,30.2596,30.3488,30.2596,30.329,252000.0
2011-09-02 15:25:00,30.6,30.65,30.57,30.62,233200.0,30.329,30.3786,30.2993,30.3488,233200.0
2011-09-02 15:30:00,30.63,30.73,30.6,30.72,300400.0,30.3587,30.4579,30.329,30.448,300400.0
2011-09-02 15:35:00,30.73,30.9,30.69,30.89,279600.0,30.4579,30.6264,30.4182,30.6164,279600.0
2011-09-02 15:40:00,30.89,30.98,30.88,30.92,262000.0,30.6164,30.7056,30.6065,30.6462,262000.0
2011-09-02 15:45:00,30.91,30.93,30.82,30.84,197200.0,30.6363,30.6561,30.5471,30.5669,197200.0
2011-09-02 15:50:00,30.84,30.93,30.81,30.92,211200.0,30.5669,30.6561,30.5372,30.6462,211200.0
2011-09-02 15:55:00,30.93,30.98,30.83,30.89,647600.0,30.6561,30.7056,30.557,30.6164,647600.0
2011-09-06 09:30:00,29.89,30.15,29.88,30.1,563200.0,29.6253,29.883,29.6154,29.8334,563200.0
2011-09-06 09:35:00,30.11,30.31,30.09,30.24,209600.0,29.8434,30.0416,29.8235,29.9722,209600.0
2011-09-06 09:40:00,30.25,30.39,30.09,30.38,231600.0,29.9821,30.1209,29.8235,30.111,231600.0
2011-09-06 09:45:00,30.38,30.4,30.26,30.31,162800.0,30.111,30.1308,29.992,30.0416,162800.0
2011-09-06 09:50:00,30.28,30.4,30.22,30.4,131200.0,30.0118,30.1308,29.9524,30.1308,131200.0
2011-09-06 09:55:00,30.37,30.42,30.3,30.38,81200.0,30.1011,30.1506,30.0317,30.111,81200.0
2011-09-06 10:00:00,30.4,30.5,30.25,30.36,166000.0,30.1308,30.2299,29.9821,30.0911,166000.0
2011-09-06 10:05:00,30.36,30.39,30.06,30.15,321200.0,30.0911,30.1209,29.7938,29.883,321200.0
2011-09-06 10:10:00,30.15,30.16,29.69,29.69,563600.0,29.883,29.8929,29.4271,29.4271,563600.0
2011-09-06 10:15:00,29.69,29.7,29.47,29.5,581600.0,29.4271,29.437,29.209,29.2388,581600.0
2011-09-06 10:20:00,29.51,29.55,29.43,29.5,331200.0,29.2487,29.2883,29.1694,29.2388,331200.0
2011-09-06 10:25:00,29.5,29.52,29.38,29.49,228400.0,29.2388,29.2586,29.1198,29.2288,228400.0
2011-09-06 10:30:00,29.49,29.53,29.36,29.42,260800.0,29.2288,29.2685,29.1,29.1595,260800.0
2011-09-06 10:35:00,29.44,29.47,29.38,29.41,140400.0,29.1793,29.209,29.1198,29.1496,140400.0
2011-09-06 10:40:00,29.44,29.45,29.33,29.33,208800.0,29.1793,29.1892,29.0703,29.0703,208800.0
2011-09-06 10:45:00,29.32,29.36,29.21,29.28,269200.0,29.0603,29.1,28.9513,29.0207,269200.0
2011-09-06 10:50:00,29.29,29.48,29.25,29.44,320000.0,29.0306,29.2189,28.991,29.1793,320000.0
2011-09-06 10:55:00,29.45,29.49,29.37,29.45,298000.0,29.1892,29.2288,29.1099,29.1892,298000.0
2011-09-06 11:00:00,29.42,29.55,29.39,29.42,274800.0,29.1595,29.2883,29.1297,29.1595,274800.0
2011-09-06 11:05:00,29.42,29.44,29.26,29.29,213600.0,29.1595,29.1793,29.0009,29.0306,213600.0
2011-09-06 11:10:00,29.29,29.39,29.18,29.32,273200.0,29.0306,29.1297,28.9216,29.0603,273200.0
2011-09-06 11:15:00,29.31,29.63,29.31,29.6,572400.0,29.0504,29.3676,29.0504,29.3379,572400.0
2011-09-06 11:20:00,29.62,29.71,29.59,29.68,226000.0,29.3577,29.4469,29.328,29.4172,226000.0
2011-09-06 11:25:00,29.69,29.81,29.64,29.68,137200.0,29.4271,29.546,29.3775,29.4172,137200.0
2011-09-06 11:30:00,29.67,29.86,29.67,29.84,185200.0,29.4073,29.5956,29.4073,29.5757,185200.0
2011-09-06 11:35:00,29.83,29.91,29.72,29.74,105600.0,29.5658,29.6451,29.4568,29.4766,105600.0
2011-09-06 11:40:00,29.71,29.72,29.63,29.69,65600.0,29.4469,29.4568,29.3676,29.4271,65600.0
2011-09-06 11:45:00,29.68,29.68,29.53,29.55,62000.0,29.4172,29.4172,29.2685,29.2883,62000.0
2011-09-06 11:50:00,29.53,29.59,29.48,29.52,158800.0,29.2685,29.328,29.2189,29.2586,158800.0
2011-09-06 11:55:00,29.5,29.59,29.5,29.52,251200.0,29.2388,29.328,29.2388,29.2586,251200.0
2011-09-06 12:00:00,29.54,29.56,29.51,29.54,122000.0,29.2784,29.2982,29.2487,29.2784,122000.0
2011-09-06 12:05:00,29.55,29.65,29.51,29.55,233600.0,29.2883,29.3874,29.2487,29.2883,233600.0
2011-09-06 12:10:00,29.52,29.59,29.48,29.58,162800.0,29.2586,29.328,29.2189,29.318,162800.0
2011-09-06 12:15:00,29.58,29.7,29.57,29.65,56000.0,29.318,29.437,29.3081,29.3874,56000.0
2011-09-06 12:20:00,29.67,29.79,29.67,29.75,91600.0,29.4073,29.5262,29.4073,29.4865,91600.0
2011-09-06 12:25:00,29.74,29.77,29.67,29.68,134800.0,29.4766,29.5064,29.4073,29.4172,134800.0
2011-09-06 12:30:00,29.7,29.7,29.58,29.61,112800.0,29.437,29.437,29.318,29.3478,112800.0
2011-09-06 12:35:00,29.61,29.65,29.55,29.59,51600.0,29.3478,29.3874,29.2883,29.328,51600.0
2011-09-06 12:40:00,29.59,29.6,29.55,29.57,27200.0,29.328,29.3379,29.2883,29.3081,27200.0
2011-09-06 12:45:00,29.57,29.61,29.55,29.58,38800.0,29.3081,29.3478,29.2883,29.318,38800.0
2011-09-06 12:50:00,29.6,29.65,29.53,29.55,75200.0,29.3379,29.3874,29.2685,29.2883,75200.0
2011-09-06 12:55:00,29.56,29.61,29.53,29.61,29600.0,29.2982,29.3478,29.2685,29.3478,29600.0
2011-09-06 13:00:00,29.61,29.65,29.59,29.6,39200.0,29.3478,29.3874,29.328,29.3379,39200.0
2011-09-06 13:05:00,29.6,29.71,29.6,29.66,42000.0,29.3379,29.4469,29.3379,29.3973,42000.0
2011-09-06 13:10:00,29.66,29.81,29.66,29.69,113600.0,29.3973,29.546,29.3973,29.4271,113600.0
2011-09-06 13:15:00,29.68,29.75,29.65,29.74,30000.0,29.4172,29.4865,29.3874,29.4766,30000.0
2011-09-06 13:20:00,29.72,29.88,29.72,29.84,97600.0,29.4568,29.6154,29.4568,29.5757,97600.0
2011-09-06 13:25:00,29.86,29.86,29.73,29.74,42800.0,29.5956,29.5956,29.4667,29.4766,42800.0
2011-09-06 13:30:00,29.7,29.74,29.67,29.71,42800.0,29.437,29.4766,29.4073,29.4469,42800.0
2011-09-06 13:35:00,29.7,29.8,29.65,29.79,106000.0,29.437,29.5361,29.3874,29.5262,106000.0
2011-09-06 13:40:00,29.81,29.98,29.8,29.98,128000.0,29.546,29.7145,29.5361,29.7145,128000.0
2011-09-06 13:45:00,29.98,30.08,29.93,30.08,141600.0,29.7145,29.8136,29.6649,29.8136,141600.0
2011-09-06 13:50:00,30.1,30.12,30.05,30.11,126800.0,29.8334,29.8533,29.7839,29.8434,126800.0
2011-09-06 13:55:00,30.11,30.11,29.97,29.97,127200.0,29.8434,29.8434,29.7046,29.7046,127200.0
2011-09-06 14:00:00,29.98,30.02,29.96,29.97,88000.0,29.7145,29.7542,29.6947,29.7046,88000.0
2011-09-06 14:05:00,29.96,30.09,29.96,30.07,76000.0,29.6947,29.8235,29.6947,29.8037,76000.0
2011-09-06 14:10:00,30.09,30.13,30.04,30.11,86400.0,29.8235,29.8632,29.774,29.8434,86400.0
2011-09-06 14:15:00,30.11,30.2,30.11,30.18,155600.0,29.8434,29.9326,29.8434,29.9127,155600.0
2011-09-06 14:20:00,30.18,30.22,30.11,30.12,124400.0,29.9127,29.9524,29.8434,29.8533,124400.0
2011-09-06 14:25:00,30.12,30.2,30.1,30.1,86000.0,29.8533,29.9326,29.8334,29.8334,86000.0
2011-09-06 14:30:00,30.11,30.11,30.04,30.1,97200.0,29.8434,29.8434,29.774,29.8334,97200.0
2011-09-06 14:35:00,30.1,30.11,30.0,30.04,73200.0,29.8334,29.8434,29.7343,29.774,73200.0
2011-09-06 14:40:00,30.04,30.08,29.98,30.05,98400.0,29.774,29.8136,29.7145,29.7839,98400.0
2011-09-06 14:45:00,30.06,30.08,29.95,29.95,83200.0,29.7938,29.8136,29.6848,29.6848,83200.0
2011-09-06 14:50:00,29.95,30.0,29.89,29.89,106000.0,29.6848,29.7343,29.6253,29.6253,106000.0
2011-09-06 14:55:00,29.89,29.97,29.89,29.9,111600.0,29.6253,29.7046,29.6253,29.6352,111600.0
2011-09-06 15:00:00,29.92,29.93,29.82,29.88,111200.0,29.655,29.6649,29.5559,29.6154,111200.0
2011-09-06 15:05:00,29.85,29.86,29.76,29.76,142800.0,29.5857,29.5956,29.4965,29.4965,142800.0
2011-09-06 15:10:00,29.79,29.81,29.7,29.74,160400.0,29.5262,29.546,29.437,29.4766,160400.0
2011-09-06 15:15:00,29.75,29.83,29.75,29.75,182800.0,29.4865,29.5658,29.4865,29.4865,182800.0
2011-09-06 15:20:00,29.75,29.88,29.74,29.85,250400.0,29.4865,29.6154,29.4766,29.5857,250400.0
2011-09-06 15:25:00,29.85,29.93,29.82,29.84,174400.0,29.5857,29.6649,29.5559,29.5757,174400.0
2011-09-06 15:30:00,29.84,29.86,29.75,29.77,249600.0,29.5757,29.5956,29.4865,29.5064,249600.0
2011-09-06 15:35:00,29.77,30.01,29.76,30.0,203200.0,29.5064,29.7442,29.4965,29.7343,203200.0
2011-09-06 15:40:00,30.01,30.08,29.96,30.08,306000.0,29.7442,29.8136,29.6947,29.8136,306000.0
2011-09-06 15:45:00,30.08,30.2,30.04,30.15,230400.0,29.8136,29.9326,29.774,29.883,230400.0
2011-09-06 15:50:00,30.15,30.34,30.1,30.29,331600.0,29.883,30.0713,29.8334,30.0218,331600.0
2011-09-06 15:55:00,30.27,30.35,30.22,30.25,492800.0,30.0019,30.0812,29.9524,29.9821,492800.0
2011-09-07 09:30:00,31.09,31.16,30.75,30.87,316400.0,30.8147,30.8841,30.4777,30.5966,316400.0
2011-09-07 09:35:00,30.85,30.89,30.67,30.74,101600.0,30.5768,30.6164,30.3984,30.4678,101600.0
2011-09-07 09:40:00,30.74,31.04,30.71,30.98,178800.0,30.4678,30.7651,30.438,30.7056,178800.0
2011-09-07 09:45:00,30.98,31.0,30.91,30.93,70000.0,30.7056,30.7255,30.6363,30.6561,70000.0
2011-09-07 09:50:00,30.93,30.98,30.91,30.96,126000.0,30.6561,30.7056,30.6363,30.6858,126000.0
2011-09-07 09:55:00,30.94,30.98,30.75,30.84,244400.0,30.666,30.7056,30.4777,30.5669,244400.0
2011-09-07 10:00:00,30.84,30.86,30.8,30.81,83600.0,30.5669,30.5867,30.5272,30.5372,83600.0
2011-09-07 10:05:00,30.84,30.92,30.76,30.9,91600.0,30.5669,30.6462,30.4876,30.6264,91600.0
2011-09-07 10:10:00,30.92,30.95,30.81,30.85,49600.0,30.6462,30.6759,30.5372,30.5768,49600.0
2011-09-07 10:15:00,30.86,30.87,30.73,30.83,62400.0,30.5867,30.5966,30.4579,30.557,62400.0
2011-09-07 10:20:00,30.85,30.94,30.76,30.94,45200.0,30.5768,30.666,30.4876,30.666,45200.0
2011-09-07 10:25:00,30.9,30.9,30.68,30.7,252400.0,30.6264,30.6264,30.4083,30.4281,252400.0
2011-09-07 10:30:00,30.7,30.8,30.65,30.71,80800.0,30.4281,30.5272,30.3786,30.438,80800.0
2011-09-07 10:35:00,30.73,30.8,30.71,30.73,33200.0,30.4579,30.5272,30.438,30.4579,33200.0
2011-09-07 10:40:00,30.75,30.84,30.73,30.78,54800.0,30.4777,30.5669,30.4579,30.5074,54800.0
2011-09-07 10:45:00,30.78,30.83,30.72,30.74,161600.0,30.5074,30.557,30.448,30.4678,161600.0
2011-09-07 10:50:00,30.73,30.74,30.63,30.64,198400.0,30.4579,30.4678,30.3587,30.3687,198400.0
2011-09-07 10:55:00,30.66,30.78,30.63,30.74,88800.0,30.3885,30.5074,30.3587,30.4678,88800.0
2011-09-07 11:00:00,30.72,30.73,30.65,30.67,50400.0,30.448,30.4579,30.3786,30.3984,50400.0
2011-09-07 11:05:00,30.68,30.76,30.67,30.74,34400.0,30.4083,30.4876,30.3984,30.4678,34400.0
2011-09-07 11:10:00,30.76,30.84,30.75,30.82,38400.0,30.4876,30.5669,30.4777,30.5471,38400.0
2011-09-07 11:15:00,30.83,30.87,30.76,30.78,171600.0,30.557,30.5966,30.4876,30.5074,171600.0
2011-09-07 11:20:00,30.76,30.93,30.76,30.89,70000.0,30.4876,30.6561,30.4876,30.6164,70000.0
2011-09-07 11:25:00,30.89,30.97,30.88,30.97,63600.0,30.6164,30.6957,30.6065,30.6957,63600.0
2011-09-07 11:30:00,30.97,31.0,30.91,30.98,165600.0,30.6957,30.7255,30.6363,30.7056,165600.0
2011-09-07 11:35:00,30.97,31.0,30.94,30.97,86800.0,30.6957,30.7255,30.666,30.6957,86800.0
2011-09-07 11:40:00,30.97,30.99,30.92,30.93,22400.0,30.6957,30.7156,30.6462,30.6561,22400.0
2011-09-07 11:45:00,30.95,31.01,30.95,31.01,44000.0,30.6759,30.7354,30.6759,30.7354,44000.0
2011-09-07 11:50:00,31.01,31.01,30.97,30.97,28800.0,30.7354,30.7354,30.6957,30.6957,28800.0
2011-09-07 11:55:00,30.98,30.99,30.94,30.96,40400.0,30.7056,30.7156,30.666,30.6858,40400.0
2011-09-07 12:00:00,30.93,30.99,30.93,30.98,23600.0,30.6561,30.7156,30.6561,30.7056,23600.0
2011-09-07 12:05:00,30.97,30.99,30.93,30.93,33200.0,30.6957,30.7156,30.6561,30.6561,33200.0
2011-09-07 12:10:00,30.95,31.05,30.95,31.05,44800.0,30.6759,30.775,30.6759,30.775,44800.0
2011-09-07 12:15:00,31.05,31.08,31.0,31.06,93600.0,30.775,30.8048,30.7255,30.7849,93600.0
2011-09-07 12:20:00,31.06,31.06,30.96,30.99,24800.0,30.7849,30.7849,30.6858,30.7156,24800.0
2011-09-07 12:25:00,31.0,31.05,31.0,31.02,30000.0,30.7255,30.775,30.7255,30.7453,30000.0
2011-09-07 12:30:00,31.03,31.1,31.03,31.09,32400.0,30.7552,30.8246,30.7552,30.8147,32400.0
2011-09-07 12:35:00,31.09,31.21,31.09,31.2,137600.0,30.8147,30.9336,30.8147,30.9237,137600.0
2011-09-07 12:40:00,31.21,31.24,31.18,31.18,57200.0,30.9336,30.9633,30.9039,30.9039,57200.0
2011-09-07 12:45:00,31.19,31.19,31.09,31.09,74400.0,30.9138,30.9138,30.8147,30.8147,74400.0
2011-09-07 12:50:00,31.09,31.1,31.07,31.08,20800.0,30.8147,30.8246,30.7949,30.8048,20800.0
2011-09-07 12:55:00,31.08,31.11,31.03,31.08,82000.0,30.8048,30.8345,30.7552,30.8048,82000.0
2011-09-07 13:00:00,31.07,31.08,31.05,31.07,26000.0,30.7949,30.8048,30.775,30.7949,26000.0
2011-09-07 13:05:00,31.07,31.18,31.07,31.18,76400.0,30.7949,30.9039,30.7949,30.9039,76400.0
2011-09-07 13:10:00,31.17,31.19,31.13,31.14,118000.0,30.894,30.9138,30.8543,30.8642,118000.0
2011-09-07 13:15:00,31.14,31.16,31.11,31.15,56800.0,30.8642,30.8841,30.8345,30.8741,56800.0
2011-09-07 13:20:00,31.14,31.15,31.07,31.12,63600.0,30.8642,30.8741,30.7949,30.8444,63600.0
2011-09-07 13:25:00,31.11,31.12,31.07,31.09,28400.0,30.8345,30.8444,30.7949,30.8147,28400.0
2011-09-07 13:30:00,31.09,31.11,31.06,31.08,13600.0,30.8147,30.8345,30.7849,30.8048,13600.0
2011-09-07 13:35:00,31.07,31.09,31.02,31.04,30400.0,30.7949,30.8147,30.7453,30.7651,30400.0
2011-09-07 13:40:00,31.05,31.05,30.95,30.95,52800.0,30.775,30.775,30.6759,30.6759,52800.0
2011-09-07 13:45:00,30.98,30.99,30.96,30.98,33200.0,30.7056,30.7156,30.6858,30.7056,33200.0
2011-09-07 13:50:00,30.97,31.04,30.97,31.02,68400.0,30.6957,30.7651,30.6957,30.7453,68400.0
2011-09-07 13:55:00,31.01,31.11,31.0,31.09,44400.0,30.7354,30.8345,30.7255,30.8147,44400.0
2011-09-07 14:00:00,31.08,31.14,31.05,31.14,175200.0,30.8048,30.8642,30.775,30.8642,175200.0
2011-09-07 14:05:00,31.16,31.19,31.11,31.16,165600.0,30.8841,30.9138,30.8345,30.8841,165600.0
2011-09-07 14:10:00,31.17,31.21,31.15,31.18,85600.0,30.894,30.9336,30.8741,30.9039,85600.0
2011-09-07 14:15:00,31.2,31.3,31.19,31.28,248000.0,30.9237,31.0228,30.9138,31.003,248000.0
2011-09-07 14:20:00,31.27,31.33,31.24,31.28,164000.0,30.9931,31.0525,30.9633,31.003,164000.0
2011-09-07 14:25:00,31.29,31.33,31.28,31.32,66000.0,31.0129,31.0525,31.003,31.0426,66000.0
2011-09-07 14:30:00,31.33,31.45,31.33,31.41,146800.0,31.0525,31.1715,31.0525,31.1318,146800.0
2011-09-07 14:35:00,31.4,31.47,31.4,31.43,101200.0,31.1219,31.1913,31.1219,31.1517,101200.0
2011-09-07 14:40:00,31.42,31.5,31.42,31.5,77600.0,31.1418,31.221,31.1418,31.221,77600.0
2011-09-07 14:45:00,31.5,31.5,31.47,31.48,66400.0,31.221,31.221,31.1913,31.2012,66400.0
2011-09-07 14:50:00,31.49,31.54,31.48,31.5,70400.0,31.2111,31.2607,31.2012,31.221,70400.0
2011-09-07 14:55:00,31.5,31.54,31.48,31.51,76800.0,31.221,31.2607,31.2012,31.231,76800.0
2011-09-07 15:00:00,31.5,31.54,31.48,31.48,152800.0,31.221,31.2607,31.2012,31.2012,152800.0
2011-09-07 15:05:00,31.47,31.5,31.43,31.46,168000.0,31.1913,31.221,31.1517,31.1814,168000.0
2011-09-07 15:10:00,31.46,31.46,31.39,31.42,174800.0,31.1814,31.1814,31.112,31.1418,174800.0
2011-09-07 15:15:00,31.41,31.42,31.3,31.3,112400.0,31.1318,31.1418,31.0228,31.0228,112400.0
2011-09-07 15:20:00,31.32,31.33,31.25,31.26,120400.0,31.0426,31.0525,30.9733,30.9832,120400.0
2011-09-07 15:25:00,31.27,31.37,31.22,31.35,176000.0,30.9931,31.0922,30.9435,31.0724,176000.0
2011-09-07 15:30:00,31.36,31.38,31.29,31.31,170400.0,31.0823,31.1021,31.0129,31.0327,170400.0
2011-09-07 15:35:00,31.3,31.31,31.2,31.23,86800.0,31.0228,31.0327,30.9237,30.9534,86800.0
2011-09-07 15:40:00,31.24,31.31,31.23,31.26,126800.0,30.9633,31.0327,30.9534,30.9832,126800.0
2011-09-07 15:45:00,31.25,31.34,31.24,31.27,156000.0,30.9733,31.0625,30.9633,30.9931,156000.0
2011-09-07 15:50:00,31.25,31.34,31.25,31.33,158800.0,30.9733,31.0625,30.9733,31.0525,158800.0
2011-09-07 15:55:00,31.33,31.38,31.31,31.36,354400.0,31.0525,31.1021,31.0327,31.0823,354400.0
2011-09-08 09:30:00,31.13,31.36,31.03,31.21,269600.0,30.8543,31.0823,30.7552,30.9336,269600.0
2011-09-08 09:35:00,31.17,31.62,31.08,31.57,207600.0,30.894,31.34,30.8048,31.2904,207600.0
2011-09-08 09:40:00,31.53,31.54,31.42,31.49,76000.0,31.2508,31.2607,31.1418,31.2111,76000.0
2011-09-08 09:45:00,31.47,31.49,31.18,31.35,90400.0,31.1913,31.2111,30.9039,31.0724,90400.0
2011-09-08 09:50:00,31.31,31.31,31.14,31.22,56000.0,31.0327,31.0327,30.8642,30.9435,56000.0
2011-09-08 09:55:00,31.18,31.21,31.06,31.16,78400.0,30.9039,30.9336,30.7849,30.8841,78400.0
2011-09-08 10:00:00,31.16,31.18,30.97,31.1,188800.0,30.8841,30.9039,30.6957,30.8246,188800.0
2011-09-08 10:05:00,31.08,31.38,31.04,31.38,164000.0,30.8048,31.1021,30.7651,31.1021,164000.0
2011-09-08 10:10:00,31.36,31.4,31.28,31.33,189200.0,31.0823,31.1219,31.003,31.0525,189200.0
2011-09-08 10:15:00,31.3,31.39,31.23,31.39,101600.0,31.0228,31.112,30.9534,31.112,101600.0
2011-09-08 10:20:00,31.39,31.45,31.37,31.42,123600.0,31.112,31.1715,31.0922,31.1418,123600.0
2011-09-08 10:25:00,31.45,31.53,31.42,31.43,92000.0,31.1715,31.2508,31.1418,31.1517,92000.0
2011-09-08 10:30:00,31.45,31.74,31.45,31.71,179600.0,31.1715,31.4589,31.1715,31.4292,179600.0
2011-09-08 10:35:00,31.69,31.7,31.61,31.66,72800.0,31.4094,31.4193,31.3301,31.3796,72800.0
2011-09-08 10:40:00,31.67,31.82,31.65,31.78,96400.0,31.3895,31.5382,31.3697,31.4986,96400.0
2011-09-08 10:45:00,31.79,31.79,31.55,31.59,92000.0,31.5085,31.5085,31.2706,31.3102,92000.0
2011-09-08 10:50:00,31.6,31.63,31.55,31.63,56000.0,31.3202,31.3499,31.2706,31.3499,56000.0
2011-09-08 10:55:00,31.64,31.78,31.64,31.73,46000.0,31.3598,31.4986,31.3598,31.449,46000.0
2011-09-08 11:00:00,31.76,31.78,31.65,31.71,78000.0,31.4787,31.4986,31.3697,31.4292,78000.0
2011-09-08 11:05:00,31.71,31.81,31.7,31.77,138000.0,31.4292,31.5283,31.4193,31.4887,138000.0
2011-09-08 11:10:00,31.78,31.82,31.76,31.79,142800.0,31.4986,31.5382,31.4787,31.5085,142800.0
2011-09-08 11:15:00,31.79,31.84,31.72,31.79,97600.0,31.5085,31.558,31.4391,31.5085,97600.0
2011-09-08 11:20:00,31.76,31.82,31.73,31.75,85600.0,31.4787,31.5382,31.449,31.4688,85600.0
2011-09-08 11:25:00,31.74,31.74,31.65,31.66,86400.0,31.4589,31.4589,31.3697,31.3796,86400.0
2011-09-08 11:30:00,31.65,31.67,31.56,31.6,43200.0,31.3697,31.3895,31.2805,31.3202,43200.0
2011-09-08 11:35:00,31.59,31.66,31.59,31.65,37200.0,31.3102,31.3796,31.3102,31.3697,37200.0
2011-09-08 11:40:00,31.67,31.68,31.59,31.59,43600.0,31.3895,31.3995,31.3102,31.3102,43600.0
2011-09-08 11:45:00,31.59,31.6,31.5,31.5,49600.0,31.3102,31.3202,31.221,31.221,49600.0
2011-09-08 11:50:00,31.5,31.57,31.41,31.43,52400.0,31.221,31.2904,31.1318,31.1517,52400.0
2011-09-08 11:55:00,31.41,31.42,31.33,31.39,50800.0,31.1318,31.1418,31.0525,31.112,50800.0
2011-09-08 12:00:00,31.35,31.36,31.26,31.3,146400.0,31.0724,31.0823,30.9832,31.0228,146400.0
2011-09-08 12:05:00,31.31,31.36,31.27,31.32,76400.0,31.0327,31.0823,30.9931,31.0426,76400.0
2011-09-08 12:10:00,31.32,31.39,31.31,31.36,78400.0,31.0426,31.112,31.0327,31.0823,78400.0
2011-09-08 12:15:00,31.35,31.36,31.32,31.33,30000.0,31.0724,31.0823,31.0426,31.0525,30000.0
2011-09-08 12:20:00,31.33,31.43,31.32,31.38,64000.0,31.0525,31.1517,31.0426,31.1021,64000.0
2011-09-08 12:25:00,31.37,31.39,31.32,31.35,81600.0,31.0922,31.112,31.0426,31.0724,81600.0
2011-09-08 12:30:00,31.37,31.37,31.26,31.28,70400.0,31.0922,31.0922,30.9832,31.003,70400.0
2011-09-08 12:35:00,31.31,31.37,31.31,31.33,43200.0,31.0327,31.0922,31.0327,31.0525,43200.0
2011-09-08 12:40:00,31.34,31.48,31.33,31.46,65600.0,31.0625,31.2012,31.0525,31.1814,65600.0
2011-09-08 12:45:00,31.44,31.47,31.35,31.38,71600.0,31.1616,31.1913,31.0724,31.1021,71600.0
2011-09-08 12:50:00,31.39,31.5,31.39,31.5,41200.0,31.112,31.221,31.112,31.221,41200.0
2011-09-08 12:55:00,31.5,31.54,31.43,31.51,52800.0,31.221,31.2607,31.1517,31.231,52800.0
2011-09-08 13:00:00,31.52,31.52,31.47,31.48,56000.0,31.2409,31.2409,31.1913,31.2012,56000.0
2011-09-08 13:05:00,31.47,31.51,31.46,31.5,49200.0,31.1913,31.231,31.1814,31.221,49200.0
2011-09-08 13:10:00,31.48,31.51,31.4,31.41,68800.0,31.2012,31.231,31.1219,31.1318,68800.0
2011-09-08 13:15:00,31.42,31.5,31.4,31.49,57600.0,31.1418,31.221,31.1219,31.2111,57600.0
2011-09-08 13:20:00,31.5,31.5,31.39,31.42,77600.0,31.221,31.221,31.112,31.1418,77600.0
2011-09-08 13:25:00,31.43,31.43,31.25,31.29,81600.0,31.1517,31.1517,30.9733,31.0129,81600.0
2011-09-08 13:30:00,31.3,31.41,31.06,31.16,219600.0,31.0228,31.1318,30.7849,30.8841,219600.0
2011-09-08 13:35:00,31.17,31.3,31.16,31.25,68400.0,30.894,31.0228,30.8841,30.9733,68400.0
2011-09-08 13:40:00,31.24,31.24,31.01,31.04,110800.0,30.9633,30.9633,30.7354,30.7651,110800.0
2011-09-08 13:45:00,31.04,31.1,31.0,31.07,186000.0,30.7651,30.8246,30.7255,30.7949,186000.0
2011-09-08 13:50:00,31.05,31.14,31.0,31.1,66800.0,30.775,30.8642,30.7255,30.8246,66800.0
2011-09-08 13:55:00,31.09,31.18,31.09,31.17,140400.0,30.8147,30.9039,30.8147,30.894,140400.0
2011-09-08 14:00:00,31.18,31.19,31.08,31.18,66800.0,30.9039,30.9138,30.8048,30.9039,66800.0
2011-09-08 14:05:00,31.19,31.29,31.18,31.29,125200.0,30.9138,31.0129,30.9039,31.0129,125200.0
2011-09-08 14:10:00,31.26,31.33,31.24,31.33,53600.0,30.9832,31.0525,30.9633,31.0525,53600.0
2011-09-08 14:15:00,31.35,31.37,31.27,31.28,86800.0,31.0724,31.0922,30.9931,31.003,86800.0
2011-09-08 14:20:00,31.28,31.3,31.18,31.19,109600.0,31.003,31.0228,30.9039,30.9138,109600.0
2011-09-08 14:25:00,31.19,31.24,31.1,31.2,110000.0,30.9138,30.9633,30.8246,30.9237,110000.0
2011-09-08 14:30:00,31.19,31.31,31.16,31.28,105200.0,30.9138,31.0327,30.8841,31.003,105200.0
2011-09-08 14:35:00,31.27,31.31,31.25,31.29,57600.0,30.9931,31.0327,30.9733,31.0129,57600.0
2011-09-08 14:40:00,31.27,31.34,31.26,31.31,73200.0,30.9931,31.0625,30.9832,31.0327,73200.0
2011-09-08 14:45:00,31.31,31.31,31.21,31.23,71200.0,31.0327,31.0327,30.9336,30.9534,71200.0
2011-09-08 14:50:00,31.22,31.3,31.17,31.18,58000.0,30.9435,31.0228,30.894,30.9039,58000.0
2011-09-08 14:55:00,31.18,31.3,31.18,31.28,63200.0,30.9039,31.0228,30.9039,31.003,63200.0
2011-09-08 15:00:00,31.28,31.29,31.19,31.22,128000.0,31.003,31.0129,30.9138,30.9435,128000.0
2011-09-08 15:05:00,31.21,31.23,31.15,31.21,116000.0,30.9336,30.9534,30.8741,30.9336,116000.0
2011-09-08 15:10:00,31.22,31.22,31.11,31.14,167600.0,30.9435,30.9435,30.8345,30.8642,167600.0
2011-09-08 15:15:00,31.14,31.21,31.14,31.17,169600.0,30.8642,30.9336,30.8642,30.894,169600.0
2011-09-08 15:20:00,31.17,31.26,31.16,31.2,249200.0,30.894,30.9832,30.8841,30.9237,249200.0
2011-09-08 15:25:00,31.2,31.37,31.17,31.35,375200.0,30.9237,31.0922,30.894,31.0724,375200.0
2011-09-08 15:30:00,31.35,31.4,31.28,31.37,149200.0,31.0724,31.1219,31.003,31.0922,149200.0
2011-09-08 15:35:00,31.37,31.39,31.32,31.34,101600.0,31.0922,31.112,31.0426,31.0625,101600.0
2011-09-08 15:40:00,31.34,31.39,31.3,31.39,107600.0,31.0625,31.112,31.0228,31.112,107600.0
2011-09-08 15:45:00,31.39,31.4,31.28,31.32,138400.0,31.112,31.1219,31.003,31.0426,138400.0
2011-09-08 15:50:00,31.31,31.34,31.18,31.23,204000.0,31.0327,31.0625,30.9039,30.9534,204000.0
2011-09-08 15:55:00,31.23,31.3,31.18,31.2,313600.0,30.9534,31.0228,30.9039,30.9237,313600.0
2011-09-09 09:30:00,30.84,30.93,30.56,30.77,204000.0,30.5669,30.6561,30.2894,30.4975,204000.0
2011-09-09 09:35:00,30.77,30.78,30.61,30.69,159600.0,30.4975,30.5074,30.3389,30.4182,159600.0
2011-09-09 09:40:00,30.69,30.95,30.67,30.85,123200.0,30.4182,30.6759,30.3984,30.5768,123200.0
2011-09-09 09:45:00,30.88,31.07,30.75,31.02,158400.0,30.6065,30.7949,30.4777,30.7453,158400.0
2011-09-09 09:50:00,31.01,31.06,30.93,31.04,204800.0,30.7354,30.7849,30.6561,30.7651,204800.0
2011-09-09 09:55:00,31.01,31.04,30.89,30.96,160400.0,30.7354,30.7651,30.6164,30.6858,160400.0
2011-09-09 10:00:00,30.96,31.15,30.96,31.12,224400.0,30.6858,30.8741,30.6858,30.8444,224400.0
2011-09-09 10:05:00,31.12,31.25,31.08,31.13,202000.0,30.8444,30.9733,30.8048,30.8543,202000.0
2011-09-09 10:10:00,31.12,31.14,31.05,31.05,66400.0,30.8444,30.8642,30.775,30.775,66400.0
2011-09-09 10:15:00,31.05,31.18,31.0,31.16,147600.0,30.775,30.9039,30.7255,30.8841,147600.0
2011-09-09 10:20:00,31.13,31.17,31.09,31.14,91200.0,30.8543,30.894,30.8147,30.8642,91200.0
2011-09-09 10:25:00,31.11,31.26,31.11,31.25,180000.0,30.8345,30.9832,30.8345,30.9733,180000.0
2011-09-09 10:30:00,31.28,31.29,31.09,31.12,132000.0,31.003,31.0129,30.8147,30.8444,132000.0
2011-09-09 10:35:00,31.11,31.2,31.11,31.2,90800.0,30.8345,30.9237,30.8345,30.9237,90800.0
2011-09-09 10:40:00,31.22,31.33,31.17,31.29,123600.0,30.9435,31.0525,30.894,31.0129,123600.0
2011-09-09 10:45:00,31.27,31.27,31.2,31.22,214400.0,30.9931,30.9931,30.9237,30.9435,214400.0
2011-09-09 10:50:00,31.24,31.33,31.22,31.29,85600.0,30.9633,31.0525,30.9435,31.0129,85600.0
2011-09-09 10:55:00,31.27,31.32,31.06,31.06,77200.0,30.9931,31.0426,30.7849,30.7849,77200.0
2011-09-09 11:00:00,31.07,31.16,31.03,31.11,159600.0,30.7949,30.8841,30.7552,30.8345,159600.0
2011-09-09 11:05:00,31.09,31.13,31.01,31.07,57600.0,30.8147,30.8543,30.7354,30.7949,57600.0
2011-09-09 11:10:00,31.15,31.17,30.93,30.95,110000.0,30.8741,30.894,30.6561,30.6759,110000.0
2011-09-09 11:15:00,30.94,31.11,30.93,31.07,196800.0,30.666,30.8345,30.6561,30.7949,196800.0
2011-09-09 11:20:00,31.06,31.06,30.93,30.97,205600.0,30.7849,30.7849,30.6561,30.6957,205600.0
2011-09-09 11:25:00,30.97,31.09,30.96,31.04,204000.0,30.6957,30.8147,30.6858,30.7651,204000.0
2011-09-09 11:30:00,31.06,31.13,31.02,31.09,120000.0,30.7849,30.8543,30.7453,30.8147,120000.0
2011-09-09 11:35:00,31.09,31.1,31.01,31.07,149600.0,30.8147,30.8246,30.7354,30.7949,149600.0
2011-09-09 11:40:00,31.03,31.03,30.88,30.95,341600.0,30.7552,30.7552,30.6065,30.6759,341600.0
2011-09-09 11:45:00,30.95,30.98,30.83,30.94,296800.0,30.6759,30.7056,30.557,30.666,296800.0
2011-09-09 11:50:00,30.94,30.96,30.81,30.93,157600.0,30.666,30.6858,30.5372,30.6561,157600.0
2011-09-09 11:55:00,30.92,31.02,30.88,30.9,200800.0,30.6462,30.7453,30.6065,30.6264,200800.0
2011-09-09 12:00:00,30.91,30.99,30.86,30.93,173200.0,30.6363,30.7156,30.5867,30.6561,173200.0
2011-09-09 12:05:00,30.93,30.96,30.82,30.82,148800.0,30.6561,30.6858,30.5471,30.5471,148800.0
2011-09-09 12:10:00,30.82,30.86,30.75,30.83,196800.0,30.5471,30.5867,30.4777,30.557,196800.0
2011-09-09 12:15:00,30.83,31.0,30.83,30.91,132000.0,30.557,30.7255,30.557,30.6363,132000.0
2011-09-09 12:20:00,30.91,31.05,30.91,31.05,132400.0,30.6363,30.775,30.6363,30.775,132400.0
2011-09-09 12:25:00,31.06,31.06,31.0,31.06,96000.0,30.7849,30.7849,30.7255,30.7849,96000.0
2011-09-09 12:30:00,31.04,31.06,30.92,30.96,132400.0,30.7651,30.7849,30.6462,30.6858,132400.0
2011-09-09 12:35:00,30.95,30.97,30.83,30.84,236000.0,30.6759,30.6957,30.557,30.5669,236000.0
2011-09-09 12:40:00,30.84,30.84,30.75,30.79,94800.0,30.5669,30.5669,30.4777,30.5173,94800.0
2011-09-09 12:45:00,30.8,30.9,30.77,30.83,222400.0,30.5272,30.6264,30.4975,30.557,222400.0
2011-09-09 12:50:00,30.81,30.83,30.73,30.83,144000.0,30.5372,30.557,30.4579,30.557,144000.0
2011-09-09 12:55:00,30.83,30.97,30.83,30.93,232400.0,30.557,30.6957,30.557,30.6561,232400.0
2011-09-09 13:00:00,30.92,30.95,30.81,30.86,149600.0,30.6462,30.6759,30.5372,30.5867,149600.0
2011-09-09 13:05:00,30.85,30.97,30.84,30.92,92800.0,30.5768,30.6957,30.5669,30.6462,92800.0
2011-09-09 13:10:00,30.94,31.03,30.93,31.03,82800.0,30.666,30.7552,30.6561,30.7552,82800.0
2011-09-09 13:15:00,31.05,31.07,30.94,30.97,51600.0,30.775,30.7949,30.666,30.6957,51600.0
2011-09-09 13:20:00,30.96,30.97,30.83,30.85,158000.0,30.6858,30.6957,30.557,30.5768,158000.0
2011-09-09 13:25:00,30.85,30.93,30.85,30.92,164000.0,30.5768,30.6561,30.5768,30.6462,164000.0
2011-09-09 13:30:00,30.92,30.92,30.81,30.81,132800.0,30.6462,30.6462,30.5372,30.5372,132800.0
2011-09-09 13:35:00,30.81,30.85,30.78,30.85,167200.0,30.5372,30.5768,30.5074,30.5768,167200.0
2011-09-09 13:40:00,30.85,30.88,30.81,30.84,69600.0,30.5768,30.6065,30.5372,30.5669,69600.0
2011-09-09 13:45:00,30.82,30.86,30.75,30.77,111600.0,30.5471,30.5867,30.4777,30.4975,111600.0
2011-09-09 13:50:00,30.75,30.84,30.73,30.73,214800.0,30.4777,30.5669,30.4579,30.4579,214800.0
2011-09-09 13:55:00,30.74,30.8,30.74,30.77,142400.0,30.4678,30.5272,30.4678,30.4975,142400.0
2011-09-09 14:00:00,30.77,30.77,30.72,30.74,190800.0,30.4975,30.4975,30.448,30.4678,190800.0
2011-09-09 14:05:00,30.74,30.86,30.69,30.83,202800.0,30.4678,30.5867,30.4182,30.557,202800.0
2011-09-09 14:10:00,30.84,30.84,30.63,30.65,77200.0,30.5669,30.5669,30.3587,30.3786,77200.0
2011-09-09 14:15:00,30.67,30.68,30.6,30.6,118000.0,30.3984,30.4083,30.329,30.329,118000.0
2011-09-09 14:20:00,30.63,30.74,30.63,30.71,116400.0,30.3587,30.4678,30.3587,30.438,116400.0
2011-09-09 14:25:00,30.7,30.71,30.61,30.62,104000.0,30.4281,30.438,30.3389,30.3488,104000.0
2011-09-09 14:30:00,30.63,30.66,30.55,30.6,134000.0,30.3587,30.3885,30.2795,30.329,134000.0
2011-09-09 14:35:00,30.58,30.63,30.53,30.59,78400.0,30.3092,30.3587,30.2596,30.3191,78400.0
2011-09-09 14:40:00,30.59,30.78,30.59,30.72,75200.0,30.3191,30.5074,30.3191,30.448,75200.0
2011-09-09 14:45:00,30.74,30.76,30.65,30.66,74800.0,30.4678,30.4876,30.3786,30.3885,74800.0
2011-09-09 14:50:00,30.66,30.68,30.6,30.65,137200.0,30.3885,30.4083,30.329,30.3786,137200.0
2011-09-09 14:55:00,30.64,30.66,30.57,30.66,178800.0,30.3687,30.3885,30.2993,30.3885,178800.0
2011-09-09 15:00:00,30.64,30.65,30.58,30.64,154400.0,30.3687,30.3786,30.3092,30.3687,154400.0
2011-09-09 15:05:00,30.66,30.77,30.66,30.75,168800.0,30.3885,30.4975,30.3885,30.4777,168800.0
2011-09-09 15:10:00,30.76,30.78,30.66,30.77,258400.0,30.4876,30.5074,30.3885,30.4975,258400.0
2011-09-09 15:15:00,30.79,30.82,30.68,30.77,156400.0,30.5173,30.5471,30.4083,30.4975,156400.0
2011-09-09 15:20:00,30.75,30.76,30.66,30.68,92800.0,30.4777,30.4876,30.3885,30.4083,92800.0
2011-09-09 15:25:00,30.71,30.73,30.59,30.59,166800.0,30.438,30.4579,30.3191,30.3191,166800.0
2011-09-09 15:30:00,30.59,30.74,30.59,30.71,161200.0,30.3191,30.4678,30.3191,30.438,161200.0
2011-09-09 15:35:00,30.72,30.83,30.68,30.83,203600.0,30.448,30.557,30.4083,30.557,203600.0
2011-09-09 15:40:00,30.83,30.89,30.76,30.8,156800.0,30.557,30.6164,30.4876,30.5272,156800.0
2011-09-09 15:45:00,30.81,30.91,30.77,30.89,173600.0,30.5372,30.6363,30.4975,30.6164,173600.0
2011-09-09 15:50:00,30.89,30.92,30.82,30.89,246000.0,30.6164,30.6462,30.5471,30.6164,246000.0
2011-09-09 15:55:00,30.9,30.92,30.8,30.8,374800.0,30.6264,30.6462,30.5272,30.5272,374800.0
2011-09-12 09:30:00,30.32,30.61,30.24,30.27,332400.0,30.0515,30.3389,29.9722,30.0019,332400.0
2011-09-12 09:35:00,30.27,30.42,30.07,30.26,228400.0,30.0019,30.1506,29.8037,29.992,228400.0
2011-09-12 09:40:00,30.24,30.27,30.04,30.23,281200.0,29.9722,30.0019,29.774,29.9623,281200.0
2011-09-12 09:45:00,30.21,30.33,30.09,30.1,337200.0,29.9425,30.0614,29.8235,29.8334,337200.0
2011-09-12 09:50:00,30.12,30.37,30.12,30.3,313200.0,29.8533,30.1011,29.8533,30.0317,313200.0
2011-09-12 09:55:00,30.3,30.58,30.3,30.51,376800.0,30.0317,30.3092,30.0317,30.2398,376800.0
2011-09-12 10:00:00,30.48,30.5,30.29,30.36,141600.0,30.2101,30.2299,30.0218,30.0911,141600.0
2011-09-12 10:05:00,30.37,30.6,30.37,30.52,142800.0,30.1011,30.329,30.1011,30.2497,142800.0
2011-09-12 10:10:00,30.55,30.58,30.38,30.43,101200.0,30.2795,30.3092,30.111,30.1605,101200.0
2011-09-12 10:15:00,30.44,30.47,30.27,30.29,122000.0,30.1704,30.2002,30.0019,30.0218,122000.0
2011-09-12 10:20:00,30.29,30.4,30.27,30.32,58800.0,30.0218,30.1308,30.0019,30.0515,58800.0
2011-09-12 10:25:00,30.35,30.35,30.23,30.25,76400.0,30.0812,30.0812,29.9623,29.9821,76400.0
2011-09-12 10:30:00,30.25,30.35,30.24,30.26,177200.0,29.9821,30.0812,29.9722,29.992,177200.0
2011-09-12 10:35:00,30.25,30.35,30.15,30.34,87600.0,29.9821,30.0812,29.883,30.0713,87600.0
2011-09-12 10:40:00,30.34,30.35,30.15,30.2,88400.0,30.0713,30.0812,29.883,29.9326,88400.0
2011-09-12 10:45:00,30.17,30.22,30.12,30.16,74400.0,29.9028,29.9524,29.8533,29.8929,74400.0
2011-09-12 10:50:00,30.14,30.25,30.13,30.23,80800.0,29.8731,29.9821,29.8632,29.9623,80800.0
2011-09-12 10:55:00,30.23,30.25,30.06,30.07,69600.0,29.9623,29.9821,29.7938,29.8037,69600.0
2011-09-12 11:00:00,30.06,30.08,29.95,29.95,256000.0,29.7938,29.8136,29.6848,29.6848,256000.0
2011-09-12 11:05:00,29.96,30.05,29.95,30.02,140400.0,29.6947,29.7839,29.6848,29.7542,140400.0
2011-09-12 11:10:00,30.0,30.04,29.93,30.04,129200.0,29.7343,29.774,29.6649,29.774,129200.0
2011-09-12 11:15:00,30.04,30.12,30.03,30.09,118400.0,29.774,29.8533,29.7641,29.8235,118400.0
2011-09-12 11:20:00,30.1,30.17,30.05,30.13,221200.0,29.8334,29.9028,29.7839,29.8632,221200.0
2011-09-12 11:25:00,30.13,30.22,30.11,30.21,148800.0,29.8632,29.9524,29.8434,29.9425,148800.0
2011-09-12 11:30:00,30.18,30.36,30.17,30.33,107600.0,29.9127,30.0911,29.9028,30.0614,107600.0
2011-09-12 11:35:00,30.33,30.41,30.29,30.36,68800.0,30.0614,30.1407,30.0218,30.0911,68800.0
2011-09-12 11:40:00,30.39,30.45,30.35,30.38,114000.0,30.1209,30.1803,30.0812,30.111,114000.0
2011-09-12 11:45:00,30.38,30.42,30.29,30.29,109600.0,30.111,30.1506,30.0218,30.0218,109600.0
2011-09-12 11:50:00,30.28,30.3,30.22,30.23,83200.0,30.0118,30.0317,29.9524,29.9623,83200.0
2011-09-12 11:55:00,30.22,30.22,30.1,30.14,64400.0,29.9524,29.9524,29.8334,29.8731,64400.0
2011-09-12 12:00:00,30.14,30.3,30.14,30.18,110000.0,29.8731,30.0317,29.8731,29.9127,110000.0
2011-09-12 12:05:00,30.18,30.19,30.09,30.13,65600.0,29.9127,29.9226,29.8235,29.8632,65600.0
2011-09-12 12:10:00,30.13,30.17,30.08,30.11,73200.0,29.8632,29.9028,29.8136,29.8434,73200.0
2011-09-12 12:15:00,30.11,30.15,30.08,30.08,62800.0,29.8434,29.883,29.8136,29.8136,62800.0
2011-09-12 12:20:00,30.07,30.16,30.06,30.13,70400.0,29.8037,29.8929,29.7938,29.8632,70400.0
2011-09-12 12:25:00,30.14,30.29,30.14,30.29,106800.0,29.8731,30.0218,29.8731,30.0218,106800.0
2011-09-12 12:30:00,30.29,30.29,30.11,30.2,70000.0,30.0218,30.0218,29.8434,29.9326,70000.0
2011-09-12 12:35:00,30.2,30.27,30.14,30.16,84800.0,29.9326,30.0019,29.8731,29.8929,84800.0
2011-09-12 12:40:00,30.16,30.23,30.15,30.2,68400.0,29.8929,29.9623,29.883,29.9326,68400.0
2011-09-12 12:45:00,30.19,30.24,30.13,30.18,52400.0,29.9226,29.9722,29.8632,29.9127,52400.0
2011-09-12 12:50:00,30.16,30.27,30.15,30.23,32800.0,29.8929,30.0019,29.883,29.9623,32800.0
2011-09-12 12:55:00,30.24,30.31,30.18,30.3,32400.0,29.9722,30.0416,29.9127,30.0317,32400.0
2011-09-12 13:00:00,30.3,30.39,30.26,30.34,64000.0,30.0317,30.1209,29.992,30.0713,64000.0
2011-09-12 13:05:00,30.33,30.39,30.25,30.28,45200.0,30.0614,30.1209,29.9821,30.0118,45200.0
2011-09-12 13:10:00,30.29,30.36,30.29,30.33,36000.0,30.0218,30.0911,30.0218,30.0614,36000.0
2011-09-12 13:15:00,30.34,30.38,30.29,30.36,42000.0,30.0713,30.111,30.0218,30.0911,42000.0
2011-09-12 13:20:00,30.36,30.36,30.31,30.32,34400.0,30.0911,30.0911,30.0416,30.0515,34400.0
2011-09-12 13:25:00,30.31,30.38,30.29,30.35,110000.0,30.0416,30.111,30.0218,30.0812,110000.0
2011-09-12 13:30:00,30.35,30.37,30.21,30.25,86400.0,30.0812,30.1011,29.9425,29.9821,86400.0
2011-09-12 13:35:00,30.24,30.25,30.11,30.19,87600.0,29.9722,29.9821,29.8434,29.9226,87600.0
2011-09-12 13:40:00,30.18,30.21,30.13,30.21,93600.0,29.9127,29.9425,29.8632,29.9425,93600.0
2011-09-12 13:45:00,30.22,30.24,30.13,30.21,70800.0,29.9524,29.9722,29.8632,29.9425,70800.0
2011-09-12 13:50:00,30.22,30.32,30.2,30.3,51600.0,29.9524,30.0515,29.9326,30.0317,51600.0
2011-09-12 13:55:00,30.28,30.32,30.24,30.31,37600.0,30.0118,30.0515,29.9722,30.0416,37600.0
2011-09-12 14:00:00,30.3,30.3,30.14,30.17,68400.0,30.0317,30.0317,29.8731,29.9028,68400.0
2011-09-12 14:05:00,30.16,30.21,30.08,30.17,56000.0,29.8929,29.9425,29.8136,29.9028,56000.0
2011-09-12 14:10:00,30.16,30.16,30.06,30.1,95600.0,29.8929,29.8929,29.7938,29.8334,95600.0
2011-09-12 14:15:00,30.1,30.19,30.09,30.11,38000.0,29.8334,29.9226,29.8235,29.8434,38000.0
2011-09-12 14:20:00,30.11,30.25,30.09,30.19,60800.0,29.8434,29.9821,29.8235,29.9226,60800.0
2011-09-12 14:25:00,30.2,30.27,30.15,30.19,113200.0,29.9326,30.0019,29.883,29.9226,113200.0
2011-09-12 14:30:00,30.22,30.3,30.16,30.3,61600.0,29.9524,30.0317,29.8929,30.0317,61600.0
2011-09-12 14:35:00,30.32,30.51,30.32,30.41,194000.0,30.0515,30.2398,30.0515,30.1407,194000.0
2011-09-12 14:40:00,30.41,30.65,30.41,30.6,145200.0,30.1407,30.3786,30.1407,30.329,145200.0
2011-09-12 14:45:00,30.56,30.57,30.38,30.46,103200.0,30.2894,30.2993,30.111,30.1903,103200.0
2011-09-12 14:50:00,30.43,30.43,30.35,30.38,95200.0,30.1605,30.1605,30.0812,30.111,95200.0
2011-09-12 14:55:00,30.36,30.42,30.3,30.33,75600.0,30.0911,30.1506,30.0317,30.0614,75600.0
2011-09-12 15:00:00,30.33,30.38,30.24,30.33,87600.0,30.0614,30.111,29.9722,30.0614,87600.0
2011-09-12 15:05:00,30.33,30.38,30.28,30.3,95600.0,30.0614,30.111,30.0118,30.0317,95600.0
2011-09-12 15:10:00,30.31,30.46,30.31,30.43,108000.0,30.0416,30.1903,30.0416,30.1605,108000.0
2011-09-12 15:15:00,30.41,30.43,30.28,30.39,109600.0,30.1407,30.1605,30.0118,30.1209,109600.0
2011-09-12 15:20:00,30.4,30.56,30.32,30.56,93200.0,30.1308,30.2894,30.0515,30.2894,93200.0
2011-09-12 15:25:00,30.55,30.58,30.48,30.53,104400.0,30.2795,30.3092,30.2101,30.2596,104400.0
2011-09-12 15:30:00,30.54,30.7,30.54,30.64,158400.0,30.2695,30.4281,30.2695,30.3687,158400.0
2011-09-12 15:35:00,30.65,30.65,30.54,30.63,99200.0,30.3786,30.3786,30.2695,30.3587,99200.0
2011-09-12 15:40:00,30.65,30.78,30.61,30.71,88000.0,30.3786,30.5074,30.3389,30.438,88000.0
2011-09-12 15:45:00,30.73,30.84,30.72,30.76,149200.0,30.4579,30.5669,30.448,30.4876,149200.0
2011-09-12 15:50:00,30.77,31.0,30.77,30.89,173600.0,30.4975,30.7255,30.4975,30.6164,173600.0
2011-09-12 15:55:00,30.9,30.96,30.83,30.91,348000.0,30.6264,30.6858,30.557,30.6363,348000.0
2011-09-13 09:30:00,30.94,31.29,30.94,31.05,256400.0,30.666,31.0129,30.666,30.775,256400.0
2011-09-13 09:35:00,31.03,31.04,30.59,30.62,188000.0,30.7552,30.7651,30.3191,30.3488,188000.0
2011-09-13 09:40:00,30.65,30.77,30.6,30.67,57600.0,30.3786,30.4975,30.329,30.3984,57600.0
2011-09-13 09:45:00,30.63,30.98,30.61,30.96,83600.0,30.3587,30.7056,30.3389,30.6858,83600.0
2011-09-13 09:50:00,30.96,31.12,30.92,30.99,88400.0,30.6858,30.8444,30.6462,30.7156,88400.0
2011-09-13 09:55:00,30.98,31.17,30.93,31.06,113600.0,30.7056,30.894,30.6561,30.7849,113600.0
2011-09-13 10:00:00,31.07,31.16,31.02,31.15,89200.0,30.7949,30.8841,30.7453,30.8741,89200.0
2011-09-13 10:05:00,31.16,31.23,31.14,31.2,98800.0,30.8841,30.9534,30.8642,30.9237,98800.0
2011-09-13 10:10:00,31.2,31.22,31.11,31.12,73600.0,30.9237,30.9435,30.8345,30.8444,73600.0
2011-09-13 10:15:00,31.14,31.22,31.09,31.13,76800.0,30.8642,30.9435,30.8147,30.8543,76800.0
2011-09-13 10:20:00,31.13,31.22,31.08,31.22,48800.0,30.8543,30.9435,30.8048,30.9435,48800.0
2011-09-13 10:25:00,31.22,31.31,31.22,31.24,121200.0,30.9435,31.0327,30.9435,30.9633,121200.0
2011-09-13 10:30:00,31.28,31.34,31.1,31.14,124400.0,31.003,31.0625,30.8246,30.8642,124400.0
2011-09-13 10:35:00,31.14,31.18,31.06,31.18,54400.0,30.8642,30.9039,30.7849,30.9039,54400.0
2011-09-13 10:40:00,31.18,31.24,31.13,31.15,58400.0,30.9039,30.9633,30.8543,30.8741,58400.0
2011-09-13 10:45:00,31.17,31.25,31.16,31.21,42800.0,30.894,30.9733,30.8841,30.9336,42800.0
2011-09-13 10:50:00,31.23,31.25,31.01,31.05,141200.0,30.9534,30.9733,30.7354,30.775,141200.0
2011-09-13 10:55:00,31.03,31.12,31.0,31.09,58800.0,30.7552,30.8444,30.7255,30.8147,58800.0
2011-09-13 11:00:00,31.09,31.15,31.02,31.03,155600.0,30.8147,30.8741,30.7453,30.7552,155600.0
2011-09-13 11:05:00,31.04,31.05,31.0,31.02,40400.0,30.7651,30.775,30.7255,30.7453,40400.0
2011-09-13 11:10:00,31.03,31.16,31.01,31.16,64800.0,30.7552,30.8841,30.7354,30.8841,64800.0
2011-09-13 11:15:00,31.13,31.16,30.98,30.98,168800.0,30.8543,30.8841,30.7056,30.7056,168800.0
2011-09-13 11:20:00,31.0,31.04,30.97,31.0,76800.0,30.7255,30.7651,30.6957,30.7255,76800.0
2011-09-13 11:25:00,30.99,30.99,30.93,30.99,64000.0,30.7156,30.7156,30.6561,30.7156,64000.0
2011-09-13 11:30:00,31.0,31.05,30.96,31.01,74800.0,30.7255,30.775,30.6858,30.7354,74800.0
2011-09-13 11:35:00,31.01,31.1,30.99,31.09,87200.0,30.7354,30.8246,30.7156,30.8147,87200.0
2011-09-13 11:40:00,31.11,31.25,31.11,31.24,145200.0,30.8345,30.9733,30.8345,30.9633,145200.0
2011-09-13 11:45:00,31.23,31.29,31.18,31.2,79600.0,30.9534,31.0129,30.9039,30.9237,79600.0
2011-09-13 11:50:00,31.19,31.21,31.12,31.19,58000.0,30.9138,30.9336,30.8444,30.9138,58000.0
2011-09-13 11:55:00,31.19,31.24,31.14,31.15,152400.0,30.9138,30.9633,30.8642,30.8741,152400.0
2011-09-13 12:00:00,31.14,31.15,31.02,31.08,93200.0,30.8642,30.8741,30.7453,30.8048,93200.0
2011-09-13 12:05:00,31.1,31.2,31.1,31.2,33200.0,30.8246,30.9237,30.8246,30.9237,33200.0
2011-09-13 12:10:00,31.22,31.25,31.16,31.23,93200.0,30.9435,30.9733,30.8841,30.9534,93200.0
2011-09-13 12:15:00,31.24,31.29,31.21,31.25,85200.0,30.9633,31.0129,30.9336,30.9733,85200.0
2011-09-13 12:20:00,31.22,31.27,31.17,31.19,51600.0,30.9435,30.9931,30.894,30.9138,51600.0
2011-09-13 12:25:00,31.18,31.27,31.14,31.23,46000.0,30.9039,30.9931,30.8642,30.9534,46000.0
2011-09-13 12:30:00,31.25,31.25,31.14,31.14,60000.0,30.9733,30.9733,30.8642,30.8642,60000.0
2011-09-13 12:35:00,31.13,31.21,31.13,31.2,109600.0,30.8543,30.9336,30.8543,30.9237,109600.0
2011-09-13 12:40:00,31.2,31.25,31.18,31.23,62800.0,30.9237,30.9733,30.9039,30.9534,62800.0
2011-09-13 12:45:00,31.21,31.29,31.21,31.25,40800.0,30.9336,31.0129,30.9336,30.9733,40800.0
2011-09-13 12:50:00,31.25,31.25,31.21,31.24,30000.0,30.9733,30.9733,30.9336,30.9633,30000.0
2011-09-13 12:55:00,31.23,31.28,31.18,31.22,86000.0,30.9534,31.003,30.9039,30.9435,86000.0
2011-09-13 13:00:00,31.24,31.3,31.24,31.28,90000.0,30.9633,31.0228,30.9633,31.003,90000.0
2011-09-13 13:05:00,31.28,31.33,31.25,31.28,48000.0,31.003,31.0525,30.9733,31.003,48000.0
2011-09-13 13:10:00,31.27,31.32,31.23,31.32,35600.0,30.9931,31.0426,30.9534,31.0426,35600.0
2011-09-13 13:15:00,31.33,31.36,31.23,31.26,87200.0,31.0525,31.0823,30.9534,30.9832,87200.0
2011-09-13 13:20:00,31.26,31.29,31.23,31.26,25200.0,30.9832,31.0129,30.9534,30.9832,25200.0
2011-09-13 13:25:00,31.27,31.3,31.25,31.27,70000.0,30.9931,31.0228,30.9733,30.9931,70000.0
2011-09-13 13:30:00,31.28,31.28,31.19,31.24,36800.0,31.003,31.003,30.9138,30.9633,36800.0
2011-09-13 13:35:00,31.25,31.26,31.18,31.25,41600.0,30.9733,30.9832,30.9039,30.9733,41600.0
2011-09-13 13:40:00,31.25,31.31,31.23,31.28,33600.0,30.9733,31.0327,30.9534,31.003,33600.0
2011-09-13 13:45:00,31.29,31.36,31.27,31.33,88400.0,31.0129,31.0823,30.9931,31.0525,88400.0
2011-09-13 13:50:00,31.34,31.43,31.34,31.41,122400.0,31.0625,31.1517,31.0625,31.1318,122400.0
2011-09-13 13:55:00,31.42,31.44,31.38,31.44,211600.0,31.1418,31.1616,31.1021,31.1616,211600.0
2011-09-13 14:00:00,31.45,31.47,31.41,31.43,120800.0,31.1715,31.1913,31.1318,31.1517,120800.0
2011-09-13 14:05:00,31.44,31.48,31.4,31.41,67200.0,31.1616,31.2012,31.1219,31.1318,67200.0
2011-09-13 14:10:00,31.41,31.5,31.41,31.48,183200.0,31.1318,31.221,31.1318,31.2012,183200.0
2011-09-13 14:15:00,31.48,31.55,31.48,31.53,98800.0,31.2012,31.2706,31.2012,31.2508,98800.0
2011-09-13 14:20:00,31.52,31.65,31.52,31.65,127200.0,31.2409,31.3697,31.2409,31.3697,127200.0
2011-09-13 14:25:00,31.64,31.74,31.64,31.74,144000.0,31.3598,31.4589,31.3598,31.4589,144000.0
2011-09-13 14:30:00,31.72,31.75,31.64,31.65,69200.0,31.4391,31.4688,31.3598,31.3697,69200.0
2011-09-13 14:35:00,31.65,31.66,31.56,31.56,116800.0,31.3697,31.3796,31.2805,31.2805,116800.0
2011-09-13 14:40:00,31.57,31.66,31.53,31.53,92000.0,31.2904,31.3796,31.2508,31.2508,92000.0
2011-09-13 14:45:00,31.54,31.57,31.42,31.43,130000.0,31.2607,31.2904,31.1418,31.1517,130000.0
2011-09-13 14:50:00,31.44,31.49,31.43,31.48,76800.0,31.1616,31.2111,31.1517,31.2012,76800.0
2011-09-13 14:55:00,31.47,31.51,31.37,31.47,257200.0,31.1913,31.231,31.0922,31.1913,257200.0
2011-09-13 15:00:00,31.48,31.52,31.42,31.48,74000.0,31.2012,31.2409,31.1418,31.2012,74000.0
2011-09-13 15:05:00,31.48,31.53,31.44,31.5,106800.0,31.2012,31.2508,31.1616,31.221,106800.0
2011-09-13 15:10:00,31.51,31.53,31.45,31.48,81200.0,31.231,31.2508,31.1715,31.2012,81200.0
2011-09-13 15:15:00,31.46,31.47,31.35,31.39,265600.0,31.1814,31.1913,31.0724,31.112,265600.0
2011-09-13 15:20:00,31.39,31.45,31.33,31.44,123600.0,31.112,31.1715,31.0525,31.1616,123600.0
2011-09-13 15:25:00,31.43,31.57,31.33,31.55,148000.0,31.1517,31.2904,31.0525,31.2706,148000.0
2011-09-13 15:30:00,31.54,31.65,31.52,31.63,166800.0,31.2607,31.3697,31.2409,31.3499,166800.0
2011-09-13 15:35:00,31.64,31.65,31.57,31.62,180400.0,31.3598,31.3697,31.2904,31.34,180400.0
2011-09-13 15:40:00,31.63,31.68,31.54,31.64,155200.0,31.3499,31.3995,31.2607,31.3598,155200.0
2011-09-13 15:45:00,31.67,31.74,31.63,31.72,272800.0,31.3895,31.4589,31.3499,31.4391,272800.0
2011-09-13 15:50:00,31.73,31.74,31.53,31.55,245200.0,31.449,31.4589,31.2508,31.2706,245200.0
2011-09-13 15:55:00,31.57,31.68,31.56,31.62,390800.0,31.2904,31.3995,31.2805,31.34,390800.0
2011-09-14 09:30:00,31.74,31.91,31.42,31.73,209600.0,31.4589,31.6274,31.1418,31.449,209600.0
2011-09-14 09:35:00,31.75,31.85,31.51,31.55,108400.0,31.4688,31.5679,31.231,31.2706,108400.0
2011-09-14 09:40:00,31.57,31.67,31.54,31.62,67200.0,31.2904,31.3895,31.2607,31.34,67200.0
2011-09-14 09:45:00,31.64,31.79,31.6,31.75,122400.0,31.3598,31.5085,31.3202,31.4688,122400.0
2011-09-14 09:50:00,31.74,31.85,31.56,31.6,125600.0,31.4589,31.5679,31.2805,31.3202,125600.0
2011-09-14 09:55:00,31.6,31.73,31.57,31.6,99600.0,31.3202,31.449,31.2904,31.3202,99600.0
2011-09-14 10:00:00,31.62,31.68,31.4,31.42,108400.0,31.34,31.3995,31.1219,31.1418,108400.0
2011-09-14 10:05:00,31.49,31.6,31.46,31.56,116400.0,31.2111,31.3202,31.1814,31.2805,116400.0
2011-09-14 10:10:00,31.58,31.69,31.56,31.63,44400.0,31.3003,31.4094,31.2805,31.3499,44400.0
2011-09-14 10:15:00,31.65,31.65,31.33,31.36,135600.0,31.3697,31.3697,31.0525,31.0823,135600.0
2011-09-14 10:20:00,31.35,31.39,31.19,31.33,110000.0,31.0724,31.112,30.9138,31.0525,110000.0
2011-09-14 10:25:00,31.34,31.45,31.33,31.38,72400.0,31.0625,31.1715,31.0525,31.1021,72400.0
2011-09-14 10:30:00,31.36,31.46,31.29,31.43,88400.0,31.0823,31.1814,31.0129,31.1517,88400.0
2011-09-14 10:35:00,31.45,31.51,31.38,31.5,56000.0,31.1715,31.231,31.1021,31.221,56000.0
2011-09-14 10:40:00,31.51,31.55,31.35,31.35,85200.0,31.231,31.2706,31.0724,31.0724,85200.0
2011-09-14 10:45:00,31.39,31.49,31.32,31.4,85600.0,31.112,31.2111,31.0426,31.1219,85600.0
2011-09-14 10:50:00,31.4,31.53,31.4,31.53,65200.0,31.1219,31.2508,31.1219,31.2508,65200.0
2011-09-14 10:55:00,31.5,31.63,31.48,31.61,118000.0,31.221,31.3499,31.2012,31.3301,118000.0
2011-09-14 11:00:00,31.57,31.65,31.53,31.62,63200.0,31.2904,31.3697,31.2508,31.34,63200.0
2011-09-14 11:05:00,31.65,31.73,31.63,31.7,66400.0,31.3697,31.449,31.3499,31.4193,66400.0
2011-09-14 11:10:00,31.7,31.77,31.67,31.75,114800.0,31.4193,31.4887,31.3895,31.4688,114800.0
2011-09-14 11:15:00,31.75,31.81,31.68,31.7,85200.0,31.4688,31.5283,31.3995,31.4193,85200.0
2011-09-14 11:20:00,31.7,31.78,31.66,31.77,70000.0,31.4193,31.4986,31.3796,31.4887,70000.0
2011-09-14 11:25:00,31.77,31.8,31.73,31.78,68800.0,31.4887,31.5184,31.449,31.4986,68800.0
2011-09-14 11:30:00,31.79,31.88,31.74,31.77,95200.0,31.5085,31.5977,31.4589,31.4887,95200.0
2011-09-14 11:35:00,31.77,31.84,31.74,31.83,44000.0,31.4887,31.558,31.4589,31.5481,44000.0
2011-09-14 11:40:00,31.84,31.84,31.76,31.79,69200.0,31.558,31.558,31.4787,31.5085,69200.0
2011-09-14 11:45:00,31.8,31.83,31.75,31.82,43200.0,31.5184,31.5481,31.4688,31.5382,43200.0
2011-09-14 11:50:00,31.83,31.95,31.8,31.92,62000.0,31.5481,31.6671,31.5184,31.6373,62000.0
2011-09-14 11:55:00,31.92,31.95,31.9,31.95,52800.0,31.6373,31.6671,31.6175,31.6671,52800.0
2011-09-14 12:00:00,31.95,32.0,31.95,32.0,147600.0,31.6671,31.7166,31.6671,31.7166,147600.0
2011-09-14 12:05:00,32.0,32.0,31.96,31.97,70800.0,31.7166,31.7166,31.677,31.6869,70800.0
2011-09-14 12:10:00,31.99,32.0,31.97,31.99,80800.0,31.7067,31.7166,31.6869,31.7067,80800.0
2011-09-14 12:15:00,31.99,32.0,31.92,31.94,137200.0,31.7067,31.7166,31.6373,31.6571,137200.0
2011-09-14 12:20:00,31.93,31.95,31.93,31.94,60800.0,31.6472,31.6671,31.6472,31.6571,60800.0
2011-09-14 12:25:00,31.93,32.02,31.91,32.02,114000.0,31.6472,31.7364,31.6274,31.7364,114000.0
2011-09-14 12:30:00,32.02,32.04,31.99,32.0,45600.0,31.7364,31.7563,31.7067,31.7166,45600.0
2011-09-14 12:35:00,32.01,32.05,31.99,32.03,102000.0,31.7265,31.7662,31.7067,31.7464,102000.0
2011-09-14 12:40:00,32.05,32.08,32.03,32.06,42800.0,31.7662,31.7959,31.7464,31.7761,42800.0
2011-09-14 12:45:00,32.06,32.08,32.02,32.04,67200.0,31.7761,31.7959,31.7364,31.7563,67200.0
2011-09-14 12:50:00,32.04,32.04,31.99,32.0,47600.0,31.7563,31.7563,31.7067,31.7166,47600.0
2011-09-14 12:55:00,32.02,32.08,32.01,32.08,73600.0,31.7364,31.7959,31.7265,31.7959,73600.0
2011-09-14 13:00:00,32.08,32.1,32.04,32.08,38800.0,31.7959,31.8157,31.7563,31.7959,38800.0
2011-09-14 13:05:00,32.06,32.17,32.06,32.11,121600.0,31.7761,31.8851,31.7761,31.8256,121600.0
2011-09-14 13:10:00,32.13,32.19,32.1,32.18,255600.0,31.8455,31.9049,31.8157,31.895,255600.0
2011-09-14 13:15:00,32.16,32.24,32.15,32.23,104000.0,31.8752,31.9545,31.8653,31.9446,104000.0
2011-09-14 13:20:00,32.23,32.24,32.19,32.21,62800.0,31.9446,31.9545,31.9049,31.9248,62800.0
2011-09-14 13:25:00,32.23,32.23,32.11,32.14,59600.0,31.9446,31.9446,31.8256,31.8554,59600.0
2011-09-14 13:30:00,32.16,32.23,32.15,32.23,38800.0,31.8752,31.9446,31.8653,31.9446,38800.0
2011-09-14 13:35:00,32.23,32.34,32.2,32.33,169200.0,31.9446,32.0536,31.9148,32.0437,169200.0
2011-09-14 13:40:00,32.33,32.38,32.25,32.25,224000.0,32.0437,32.0933,31.9644,31.9644,224000.0
2011-09-14 13:45:00,32.25,32.28,32.22,32.26,42800.0,31.9644,31.9941,31.9347,31.9743,42800.0
2011-09-14 13:50:00,32.26,32.27,32.13,32.16,75600.0,31.9743,31.9842,31.8455,31.8752,75600.0
2011-09-14 13:55:00,32.16,32.16,32.08,32.11,67600.0,31.8752,31.8752,31.7959,31.8256,67600.0
2011-09-14 14:00:00,32.11,32.22,32.1,32.19,102800.0,31.8256,31.9347,31.8157,31.9049,102800.0
2011-09-14 14:05:00,32.2,32.33,32.2,32.28,157600.0,31.9148,32.0437,31.9148,31.9941,157600.0
2011-09-14 14:10:00,32.3,32.33,32.24,32.26,48400.0,32.014,32.0437,31.9545,31.9743,48400.0
2011-09-14 14:15:00,32.29,32.38,32.27,32.35,47200.0,32.004,32.0933,31.9842,32.0635,47200.0
2011-09-14 14:20:00,32.37,32.4,32.32,32.34,50800.0,32.0833,32.1131,32.0338,32.0536,50800.0
2011-09-14 14:25:00,32.34,32.35,32.25,32.32,62400.0,32.0536,32.0635,31.9644,32.0338,62400.0
2011-09-14 14:30:00,32.32,32.34,32.22,32.22,76800.0,32.0338,32.0536,31.9347,31.9347,76800.0
2011-09-14 14:35:00,32.21,32.27,32.21,32.23,68000.0,31.9248,31.9842,31.9248,31.9446,68000.0
2011-09-14 14:40:00,32.23,32.34,32.21,32.3,95200.0,31.9446,32.0536,31.9248,32.014,95200.0
2011-09-14 14:45:00,32.29,32.32,32.27,32.31,60000.0,32.004,32.0338,31.9842,32.0239,60000.0
2011-09-14 14:50:00,32.29,32.45,32.29,32.45,113200.0,32.004,32.1626,32.004,32.1626,113200.0
2011-09-14 14:55:00,32.45,32.5,32.43,32.49,176800.0,32.1626,32.2122,32.1428,32.2023,176800.0
2011-09-14 15:00:00,32.5,32.66,32.48,32.62,264000.0,32.2122,32.3708,32.1924,32.3311,264000.0
2011-09-14 15:05:00,32.63,32.7,32.56,32.69,162400.0,32.341,32.4104,32.2717,32.4005,162400.0
2011-09-14 15:10:00,32.69,32.81,32.69,32.75,357200.0,32.4005,32.5194,32.4005,32.46,357200.0
2011-09-14 15:15:00,32.75,32.85,32.75,32.84,229600.0,32.46,32.5591,32.46,32.5492,229600.0
2011-09-14 15:20:00,32.85,32.85,32.77,32.8,271600.0,32.5591,32.5591,32.4798,32.5095,271600.0
2011-09-14 15:25:00,32.8,32.95,32.79,32.94,412800.0,32.5095,32.6582,32.4996,32.6483,412800.0
2011-09-14 15:30:00,32.94,33.05,32.91,32.97,356400.0,32.6483,32.7573,32.6186,32.678,356400.0
2011-09-14 15:35:00,32.96,33.04,32.94,32.94,359600.0,32.6681,32.7474,32.6483,32.6483,359600.0
2011-09-14 15:40:00,32.94,32.96,32.78,32.79,388800.0,32.6483,32.6681,32.4897,32.4996,388800.0
2011-09-14 15:45:00,32.8,32.86,32.57,32.63,412400.0,32.5095,32.569,32.2816,32.341,412400.0
2011-09-14 15:50:00,32.63,32.75,32.6,32.69,384000.0,32.341,32.46,32.3113,32.4005,384000.0
2011-09-14 15:55:00,32.7,32.7,32.55,32.56,694400.0,32.4104,32.4104,32.2617,32.2717,694400.0
2011-09-15 09:30:00,32.5,32.71,32.43,32.55,314400.0,32.2122,32.4203,32.1428,32.2617,314400.0
2011-09-15 09:35:00,32.55,32.58,32.3,32.55,221200.0,32.2617,32.2915,32.014,32.2617,221200.0
2011-09-15 09:40:00,32.52,32.64,32.48,32.63,201600.0,32.232,32.3509,32.1924,32.341,201600.0
2011-09-15 09:45:00,32.65,32.85,32.62,32.78,300400.0,32.3609,32.5591,32.3311,32.4897,300400.0
2011-09-15 09:50:00,32.8,33.15,32.8,33.11,299600.0,32.5095,32.8564,32.5095,32.8168,299600.0
2011-09-15 09:55:00,33.1,33.33,33.07,33.2,326800.0,32.8069,33.0348,32.7771,32.906,326800.0
2011-09-15 10:00:00,33.2,33.43,33.18,33.41,480000.0,32.906,33.134,32.8862,33.1141,480000.0
2011-09-15 10:05:00,33.41,33.45,33.11,33.12,202400.0,33.1141,33.1538,32.8168,32.8267,202400.0
2011-09-15 10:10:00,33.12,33.12,32.92,32.92,196400.0,32.8267,32.8267,32.6285,32.6285,196400.0
2011-09-15 10:15:00,32.92,33.0,32.86,32.99,213200.0,32.6285,32.7078,32.569,32.6978,213200.0
2011-09-15 10:20:00,32.97,32.97,32.69,32.77,162800.0,32.678,32.678,32.4005,32.4798,162800.0
2011-09-15 10:25:00,32.75,32.83,32.69,32.8,130800.0,32.46,32.5393,32.4005,32.5095,130800.0
2011-09-15 10:30:00,32.82,32.84,32.7,32.76,130800.0,32.5294,32.5492,32.4104,32.4699,130800.0
2011-09-15 10:35:00,32.76,32.77,32.57,32.64,121200.0,32.4699,32.4798,32.2816,32.3509,121200.0
2011-09-15 10:40:00,32.64,32.81,32.63,32.78,100400.0,32.3509,32.5194,32.341,32.4897,100400.0
2011-09-15 10:45:00,32.77,32.88,32.76,32.83,183200.0,32.4798,32.5888,32.4699,32.5393,183200.0
2011-09-15 10:50:00,32.82,32.83,32.67,32.72,83600.0,32.5294,32.5393,32.3807,32.4302,83600.0
2011-09-15 10:55:00,32.75,32.83,32.6,32.67,59600.0,32.46,32.5393,32.3113,32.3807,59600.0
2011-09-15 11:00:00,32.67,32.67,32.55,32.62,84400.0,32.3807,32.3807,32.2617,32.3311,84400.0
2011-09-15 11:05:00,32.6,32.71,32.6,32.71,82800.0,32.3113,32.4203,32.3113,32.4203,82800.0
2011-09-15 11:10:00,32.7,32.73,32.58,32.59,145600.0,32.4104,32.4402,32.2915,32.3014,145600.0
2011-09-15 11:15:00,32.59,32.77,32.58,32.75,263200.0,32.3014,32.4798,32.2915,32.46,263200.0
2011-09-15 11:20:00,32.74,32.89,32.71,32.85,164800.0,32.4501,32.5987,32.4203,32.5591,164800.0
2011-09-15 11:25:00,32.85,32.91,32.75,32.88,298000.0,32.5591,32.6186,32.46,32.5888,298000.0
2011-09-15 11:30:00,32.89,32.93,32.85,32.87,72400.0,32.5987,32.6384,32.5591,32.5789,72400.0
2011-09-15 11:35:00,32.87,33.03,32.82,33.03,124400.0,32.5789,32.7375,32.5294,32.7375,124400.0
2011-09-15 11:40:00,33.04,33.05,32.93,32.98,75600.0,32.7474,32.7573,32.6384,32.6879,75600.0
2011-09-15 11:45:00,32.99,32.99,32.9,32.92,45200.0,32.6978,32.6978,32.6086,32.6285,45200.0
2011-09-15 11:50:00,32.92,32.98,32.88,32.93,114800.0,32.6285,32.6879,32.5888,32.6384,114800.0
2011-09-15 11:55:00,32.94,33.02,32.92,32.97,63200.0,32.6483,32.7276,32.6285,32.678,63200.0
2011-09-15 12:00:00,32.95,32.97,32.89,32.95,121200.0,32.6582,32.678,32.5987,32.6582,121200.0
2011-09-15 12:05:00,32.97,33.02,32.89,33.0,66800.0,32.678,32.7276,32.5987,32.7078,66800.0
2011-09-15 12:10:00,33.02,33.05,32.99,33.02,64800.0,32.7276,32.7573,32.6978,32.7276,64800.0
2011-09-15 12:15:00,33.02,33.04,32.99,33.03,58800.0,32.7276,32.7474,32.6978,32.7375,58800.0
2011-09-15 12:20:00,33.02,33.05,32.97,33.02,60000.0,32.7276,32.7573,32.678,32.7276,60000.0
2011-09-15 12:25:00,33.03,33.06,33.03,33.05,40800.0,32.7375,32.7672,32.7375,32.7573,40800.0
2011-09-15 12:30:00,33.05,33.11,33.05,33.08,158400.0,32.7573,32.8168,32.7573,32.7871,158400.0
2011-09-15 12:35:00,33.07,33.12,33.03,33.03,85600.0,32.7771,32.8267,32.7375,32.7375,85600.0
2011-09-15 12:40:00,33.03,33.05,33.01,33.04,42400.0,32.7375,32.7573,32.7177,32.7474,42400.0
2011-09-15 12:45:00,33.02,33.03,32.95,33.01,78400.0,32.7276,32.7375,32.6582,32.7177,78400.0
2011-09-15 12:50:00,33.0,33.04,32.94,32.97,49200.0,32.7078,32.7474,32.6483,32.678,49200.0
2011-09-15 12:55:00,32.97,33.0,32.96,32.99,41200.0,32.678,32.7078,32.6681,32.6978,41200.0
2011-09-15 13:00:00,32.99,33.04,32.96,33.03,50400.0,32.6978,32.7474,32.6681,32.7375,50400.0
2011-09-15 13:05:00,33.04,33.07,33.02,33.06,97200.0,32.7474,32.7771,32.7276,32.7672,97200.0
2011-09-15 13:10:00,33.08,33.1,33.05,33.05,64000.0,32.7871,32.8069,32.7573,32.7573,64000.0
2011-09-15 13:15:00,33.05,33.08,33.0,33.02,34400.0,32.7573,32.7871,32.7078,32.7276,34400.0
2011-09-15 13:20:00,33.0,33.09,32.99,33.07,61200.0,32.7078,32.797,32.6978,32.7771,61200.0
2011-09-15 13:25:00,33.08,33.09,32.96,32.96,49600.0,32.7871,32.797,32.6681,32.6681,49600.0
2011-09-15 13:30:00,32.95,32.98,32.93,32.95,47600.0,32.6582,32.6879,32.6384,32.6582,47600.0
2011-09-15 13:35:00,32.97,32.98,32.89,32.93,57600.0,32.678,32.6879,32.5987,32.6384,57600.0
2011-09-15 13:40:00,32.93,33.0,32.92,33.0,64400.0,32.6384,32.7078,32.6285,32.7078,64400.0
2011-09-15 13:45:00,33.0,33.06,32.93,32.99,62800.0,32.7078,32.7672,32.6384,32.6978,62800.0
2011-09-15 13:50:00,32.99,33.05,32.93,33.04,100800.0,32.6978,32.7573,32.6384,32.7474,100800.0
2011-09-15 13:55:00,33.04,33.04,32.96,33.04,80400.0,32.7474,32.7474,32.6681,32.7474,80400.0
2011-09-15 14:00:00,33.04,33.11,33.04,33.09,106800.0,32.7474,32.8168,32.7474,32.797,106800.0
2011-09-15 14:05:00,33.08,33.12,33.06,33.11,60400.0,32.7871,32.8267,32.7672,32.8168,60400.0
2011-09-15 14:10:00,33.1,33.2,33.1,33.12,146400.0,32.8069,32.906,32.8069,32.8267,146400.0
2011-09-15 14:15:00,33.13,33.19,33.1,33.16,169600.0,32.8366,32.8961,32.8069,32.8663,169600.0
2011-09-15 14:20:00,33.15,33.18,33.1,33.13,159200.0,32.8564,32.8862,32.8069,32.8366,159200.0
2011-09-15 14:25:00,33.12,33.2,33.11,33.2,118400.0,32.8267,32.906,32.8168,32.906,118400.0
2011-09-15 14:30:00,33.19,33.3,33.18,33.29,168400.0,32.8961,33.0051,32.8862,32.9952,168400.0
2011-09-15 14:35:00,33.29,33.3,33.23,33.26,128800.0,32.9952,33.0051,32.9357,32.9655,128800.0
2011-09-15 14:40:00,33.26,33.37,33.26,33.37,86400.0,32.9655,33.0745,32.9655,33.0745,86400.0
2011-09-15 14:45:00,33.37,33.41,33.3,33.38,119200.0,33.0745,33.1141,33.0051,33.0844,119200.0
2011-09-15 14:50:00,33.37,33.38,33.29,33.35,163200.0,33.0745,33.0844,32.9952,33.0547,163200.0
2011-09-15 14:55:00,33.35,33.43,33.35,33.41,178000.0,33.0547,33.134,33.0547,33.1141,178000.0
2011-09-15 15:00:00,33.41,33.43,33.38,33.4,157600.0,33.1141,33.134,33.0844,33.1042,157600.0
2011-09-15 15:05:00,33.4,33.42,33.31,33.31,131200.0,33.1042,33.124,33.015,33.015,131200.0
2011-09-15 15:10:00,33.31,33.32,33.22,33.25,213200.0,33.015,33.0249,32.9258,32.9555,213200.0
2011-09-15 15:15:00,33.25,33.27,33.1,33.11,184800.0,32.9555,32.9754,32.8069,32.8168,184800.0
2011-09-15 15:20:00,33.11,33.16,33.09,33.13,205600.0,32.8168,32.8663,32.797,32.8366,205600.0
2011-09-15 15:25:00,33.14,33.17,33.07,33.11,234800.0,32.8465,32.8763,32.7771,32.8168,234800.0
2011-09-15 15:30:00,33.11,33.19,33.1,33.18,291200.0,32.8168,32.8961,32.8069,32.8862,291200.0
2011-09-15 15:35:00,33.18,33.23,33.09,33.12,296000.0,32.8862,32.9357,32.797,32.8267,296000.0
2011-09-15 15:40:00,33.11,33.17,33.07,33.17,212800.0,32.8168,32.8763,32.7771,32.8763,212800.0
2011-09-15 15:45:00,33.16,33.16,33.06,33.1,290000.0,32.8663,32.8663,32.7672,32.8069,290000.0
2011-09-15 15:50:00,33.1,33.1,32.97,33.01,365200.0,32.8069,32.8069,32.678,32.7177,365200.0
2011-09-15 15:55:00,33.01,33.1,33.01,33.07,389200.0,32.7177,32.8069,32.7177,32.7771,389200.0
2011-09-16 09:30:00,33.12,33.36,33.1,33.36,866400.0,32.8267,33.0646,32.8069,33.0646,866400.0
2011-09-16 09:35:00,33.38,33.41,33.23,33.29,144400.0,33.0844,33.1141,32.9357,32.9952,144400.0
2011-09-16 09:40:00,33.26,33.48,33.16,33.38,205200.0,32.9655,33.1835,32.8663,33.0844,205200.0
2011-09-16 09:45:00,33.38,33.49,33.35,33.44,140400.0,33.0844,33.1934,33.0547,33.1439,140400.0
2011-09-16 09:50:00,33.44,33.46,33.26,33.4,142400.0,33.1439,33.1637,32.9655,33.1042,142400.0
2011-09-16 09:55:00,33.37,33.46,33.27,33.38,128000.0,33.0745,33.1637,32.9754,33.0844,128000.0
2011-09-16 10:00:00,33.38,33.46,33.31,33.31,171600.0,33.0844,33.1637,33.015,33.015,171600.0
2011-09-16 10:05:00,33.31,33.36,33.25,33.28,240800.0,33.015,33.0646,32.9555,32.9853,240800.0
2011-09-16 10:10:00,33.26,33.46,33.24,33.42,198800.0,32.9655,33.1637,32.9456,33.124,198800.0
2011-09-16 10:15:00,33.43,33.54,33.4,33.49,218000.0,33.134,33.243,33.1042,33.1934,218000.0
2011-09-16 10:20:00,33.47,33.49,33.37,33.41,116800.0,33.1736,33.1934,33.0745,33.1141,116800.0
2011-09-16 10:25:00,33.39,33.44,33.29,33.34,75200.0,33.0943,33.1439,32.9952,33.0447,75200.0
2011-09-16 10:30:00,33.33,33.37,33.25,33.3,184400.0,33.0348,33.0745,32.9555,33.0051,184400.0
2011-09-16 10:35:00,33.31,33.34,33.19,33.22,168000.0,33.015,33.0447,32.8961,32.9258,168000.0
2011-09-16 10:40:00,33.21,33.35,33.21,33.25,107200.0,32.9159,33.0547,32.9159,32.9555,107200.0
2011-09-16 10:45:00,33.26,33.29,33.2,33.26,64800.0,32.9655,32.9952,32.906,32.9655,64800.0
2011-09-16 10:50:00,33.23,33.25,33.2,33.21,107200.0,32.9357,32.9555,32.906,32.9159,107200.0
2011-09-16 10:55:00,33.21,33.26,33.15,33.24,99200.0,32.9159,32.9655,32.8564,32.9456,99200.0
2011-09-16 11:00:00,33.25,33.32,33.22,33.29,68400.0,32.9555,33.0249,32.9258,32.9952,68400.0
2011-09-16 11:05:00,33.3,33.36,33.26,33.29,90400.0,33.0051,33.0646,32.9655,32.9952,90400.0
2011-09-16 11:10:00,33.31,33.39,33.29,33.33,98000.0,33.015,33.0943,32.9952,33.0348,98000.0
2011-09-16 11:15:00,33.35,33.37,33.26,33.29,93200.0,33.0547,33.0745,32.9655,32.9952,93200.0
2011-09-16 11:20:00,33.3,33.3,33.21,33.24,75200.0,33.0051,33.0051,32.9159,32.9456,75200.0
2011-09-16 11:25:00,33.24,33.35,33.22,33.32,88800.0,32.9456,33.0547,32.9258,33.0249,88800.0
2011-09-16 11:30:00,33.32,33.42,33.25,33.4,62400.0,33.0249,33.124,32.9555,33.1042,62400.0
2011-09-16 11:35:00,33.41,33.44,33.35,33.39,157600.0,33.1141,33.1439,33.0547,33.0943,157600.0
2011-09-16 11:40:00,33.4,33.54,33.39,33.54,142000.0,33.1042,33.243,33.0943,33.243,142000.0
2011-09-16 11:45:00,33.54,33.57,33.5,33.55,133600.0,33.243,33.2727,33.2033,33.2529,133600.0
2011-09-16 11:50:00,33.55,33.59,33.52,33.56,105200.0,33.2529,33.2925,33.2232,33.2628,105200.0
2011-09-16 11:55:00,33.56,33.61,33.53,33.59,80000.0,33.2628,33.3124,33.2331,33.2925,80000.0
2011-09-16 12:00:00,33.59,33.61,33.54,33.6,136000.0,33.2925,33.3124,33.243,33.3024,136000.0
2011-09-16 12:05:00,33.58,33.65,33.54,33.56,174800.0,33.2826,33.352,33.243,33.2628,174800.0
2011-09-16 12:10:00,33.57,33.57,33.39,33.43,56000.0,33.2727,33.2727,33.0943,33.134,56000.0
2011-09-16 12:15:00,33.44,33.55,33.43,33.47,95600.0,33.1439,33.2529,33.134,33.1736,95600.0
2011-09-16 12:20:00,33.48,33.49,33.39,33.46,81200.0,33.1835,33.1934,33.0943,33.1637,81200.0
2011-09-16 12:25:00,33.47,33.55,33.47,33.51,69200.0,33.1736,33.2529,33.1736,33.2132,69200.0
2011-09-16 12:30:00,33.51,33.54,33.49,33.51,74000.0,33.2132,33.243,33.1934,33.2132,74000.0
2011-09-16 12:35:00,33.52,33.56,33.51,33.55,61600.0,33.2232,33.2628,33.2132,33.2529,61600.0
2011-09-16 12:40:00,33.56,33.59,33.55,33.56,120000.0,33.2628,33.2925,33.2529,33.2628,120000.0
2011-09-16 12:45:00,33.55,33.62,33.54,33.56,102800.0,33.2529,33.3223,33.243,33.2628,102800.0
2011-09-16 12:50:00,33.58,33.63,33.58,33.61,110000.0,33.2826,33.3322,33.2826,33.3124,110000.0
2011-09-16 12:55:00,33.61,33.64,33.57,33.57,105200.0,33.3124,33.3421,33.2727,33.2727,105200.0
2011-09-16 13:00:00,33.58,33.58,33.49,33.51,85200.0,33.2826,33.2826,33.1934,33.2132,85200.0
2011-09-16 13:05:00,33.51,33.57,33.46,33.46,64800.0,33.2132,33.2727,33.1637,33.1637,64800.0
2011-09-16 13:10:00,33.44,33.46,33.4,33.44,105600.0,33.1439,33.1637,33.1042,33.1439,105600.0
2011-09-16 13:15:00,33.42,33.5,33.42,33.47,87600.0,33.124,33.2033,33.124,33.1736,87600.0
2011-09-16 13:20:00,33.47,33.58,33.45,33.56,74800.0,33.1736,33.2826,33.1538,33.2628,74800.0
2011-09-16 13:25:00,33.57,33.6,33.57,33.58,89200.0,33.2727,33.3024,33.2727,33.2826,89200.0
2011-09-16 13:30:00,33.58,33.69,33.54,33.54,92800.0,33.2826,33.3917,33.243,33.243,92800.0
2011-09-16 13:35:00,33.52,33.56,33.44,33.53,151200.0,33.2232,33.2628,33.1439,33.2331,151200.0
2011-09-16 13:40:00,33.53,33.58,33.5,33.54,43600.0,33.2331,33.2826,33.2033,33.243,43600.0
2011-09-16 13:45:00,33.54,33.54,33.47,33.47,51200.0,33.243,33.243,33.1736,33.1736,51200.0
2011-09-16 13:50:00,33.47,33.5,33.45,33.49,77600.0,33.1736,33.2033,33.1538,33.1934,77600.0
2011-09-16 13:55:00,33.48,33.55,33.47,33.5,76800.0,33.1835,33.2529,33.1736,33.2033,76800.0
2011-09-16 14:00:00,33.51,33.62,33.5,33.62,131200.0,33.2132,33.3223,33.2033,33.3223,131200.0
2011-09-16 14:05:00,33.62,33.7,33.62,33.68,104800.0,33.3223,33.4016,33.3223,33.3817,104800.0
2011-09-16 14:10:00,33.67,33.69,33.59,33.61,60000.0,33.3718,33.3917,33.2925,33.3124,60000.0
2011-09-16 14:15:00,33.59,33.7,33.59,33.7,157600.0,33.2925,33.4016,33.2925,33.4016,157600.0
2011-09-16 14:20:00,33.7,33.75,33.7,33.72,193200.0,33.4016,33.4511,33.4016,33.4214,193200.0
2011-09-16 14:25:00,33.72,33.75,33.71,33.72,64400.0,33.4214,33.4511,33.4115,33.4214,64400.0
2011-09-16 14:30:00,33.72,33.74,33.69,33.73,114400.0,33.4214,33.4412,33.3917,33.4313,114400.0
2011-09-16 14:35:00,33.73,33.79,33.73,33.77,158800.0,33.4313,33.4908,33.4313,33.4709,158800.0
2011-09-16 14:40:00,33.77,33.81,33.75,33.79,241600.0,33.4709,33.5106,33.4511,33.4908,241600.0
2011-09-16 14:45:00,33.79,33.88,33.77,33.86,244400.0,33.4908,33.58,33.4709,33.5601,244400.0
2011-09-16 14:50:00,33.85,33.97,33.83,33.95,231200.0,33.5502,33.6692,33.5304,33.6493,231200.0
2011-09-16 14:55:00,33.95,33.99,33.93,33.97,176000.0,33.6493,33.689,33.6295,33.6692,176000.0
2011-09-16 15:00:00,33.97,33.97,33.83,33.85,155200.0,33.6692,33.6692,33.5304,33.5502,155200.0
2011-09-16 15:05:00,33.84,33.87,33.75,33.77,156000.0,33.5403,33.5701,33.4511,33.4709,156000.0
2011-09-16 15:10:00,33.77,33.82,33.75,33.82,120800.0,33.4709,33.5205,33.4511,33.5205,120800.0
2011-09-16 15:15:00,33.8,33.88,33.8,33.88,259200.0,33.5007,33.58,33.5007,33.58,259200.0
2011-09-16 15:20:00,33.87,33.94,33.8,33.83,277200.0,33.5701,33.6394,33.5007,33.5304,277200.0
2011-09-16 15:25:00,33.84,33.88,33.77,33.77,323600.0,33.5403,33.58,33.4709,33.4709,323600.0
2011-09-16 15:30:00,33.77,33.94,33.76,33.93,290000.0,33.4709,33.6394,33.461,33.6295,290000.0
2011-09-16 15:35:00,33.93,33.99,33.9,33.96,303200.0,33.6295,33.689,33.5998,33.6593,303200.0
2011-09-16 15:40:00,33.97,34.0,33.88,33.93,527600.0,33.6692,33.6989,33.58,33.6295,527600.0
2011-09-16 15:45:00,33.93,33.97,33.83,33.85,618400.0,33.6295,33.6692,33.5304,33.5502,618400.0
2011-09-16 15:50:00,33.86,33.97,33.83,33.97,567200.0,33.5601,33.6692,33.5304,33.6692,567200.0
2011-09-16 15:55:00,33.97,34.16,33.97,34.14,1706800.0,33.6692,33.8575,33.6692,33.8377,1706800.0
2011-09-19 09:30:00,33.42,33.46,33.25,33.29,374800.0,33.124,33.1637,32.9555,32.9952,374800.0
2011-09-19 09:35:00,33.29,33.45,33.27,33.28,133200.0,32.9952,33.1538,32.9754,32.9853,133200.0
2011-09-19 09:40:00,33.28,33.33,33.19,33.25,178000.0,32.9853,33.0348,32.8961,32.9555,178000.0
2011-09-19 09:45:00,33.24,33.25,33.1,33.16,109600.0,32.9456,32.9555,32.8069,32.8663,109600.0
2011-09-19 09:50:00,33.14,33.27,33.13,33.24,114400.0,32.8465,32.9754,32.8366,32.9456,114400.0
2011-09-19 09:55:00,33.24,33.25,33.11,33.11,166000.0,32.9456,32.9555,32.8168,32.8168,166000.0
2011-09-19 10:00:00,33.15,33.19,33.07,33.11,111600.0,32.8564,32.8961,32.7771,32.8168,111600.0
2011-09-19 10:05:00,33.12,33.24,33.11,33.24,96800.0,32.8267,32.9456,32.8168,32.9456,96800.0
2011-09-19 10:10:00,33.21,33.23,33.1,33.12,67200.0,32.9159,32.9357,32.8069,32.8267,67200.0
2011-09-19 10:15:00,33.11,33.11,33.02,33.1,71200.0,32.8168,32.8168,32.7276,32.8069,71200.0
2011-09-19 10:20:00,33.1,33.17,33.04,33.17,64400.0,32.8069,32.8763,32.7474,32.8763,64400.0
2011-09-19 10:25:00,33.15,33.31,33.14,33.29,74800.0,32.8564,33.015,32.8465,32.9952,74800.0
2011-09-19 10:30:00,33.28,33.32,33.24,33.28,161200.0,32.9853,33.0249,32.9456,32.9853,161200.0
2011-09-19 10:35:00,33.29,33.35,33.28,33.31,162000.0,32.9952,33.0547,32.9853,33.015,162000.0
2011-09-19 10:40:00,33.31,33.31,33.22,33.25,47200.0,33.015,33.015,32.9258,32.9555,47200.0
2011-09-19 10:45:00,33.25,33.31,33.2,33.3,119200.0,32.9555,33.015,32.906,33.0051,119200.0
2011-09-19 10:50:00,33.29,33.34,33.27,33.33,157600.0,32.9952,33.0447,32.9754,33.0348,157600.0
2011-09-19 10:55:00,33.35,33.36,33.28,33.28,118400.0,33.0547,33.0646,32.9853,32.9853,118400.0
2011-09-19 11:00:00,33.29,33.49,33.27,33.48,133600.0,32.9952,33.1934,32.9754,33.1835,133600.0
2011-09-19 11:05:00,33.48,33.53,33.42,33.48,114800.0,33.1835,33.2331,33.124,33.1835,114800.0
2011-09-19 11:10:00,33.48,33.48,33.38,33.48,72400.0,33.1835,33.1835,33.0844,33.1835,72400.0
2011-09-19 11:15:00,33.5,33.53,33.47,33.52,103200.0,33.2033,33.2331,33.1736,33.2232,103200.0
2011-09-19 11:20:00,33.51,33.66,33.51,33.65,86800.0,33.2132,33.3619,33.2132,33.352,86800.0
2011-09-19 11:25:00,33.64,33.68,33.58,33.58,139200.0,33.3421,33.3817,33.2826,33.2826,139200.0
2011-09-19 11:30:00,33.57,33.62,33.5,33.56,225200.0,33.2727,33.3223,33.2033,33.2628,225200.0
2011-09-19 11:35:00,33.56,33.66,33.55,33.66,82400.0,33.2628,33.3619,33.2529,33.3619,82400.0
2011-09-19 11:40:00,33.65,33.75,33.65,33.73,111600.0,33.352,33.4511,33.352,33.4313,111600.0
2011-09-19 11:45:00,33.74,33.76,33.72,33.73,219600.0,33.4412,33.461,33.4214,33.4313,219600.0
2011-09-19 11:50:00,33.74,33.74,33.56,33.56,110000.0,33.4412,33.4412,33.2628,33.2628,110000.0
2011-09-19 11:55:00,33.57,33.6,33.55,33.55,52400.0,33.2727,33.3024,33.2529,33.2529,52400.0
2011-09-19 12:00:00,33.56,33.73,33.55,33.72,162000.0,33.2628,33.4313,33.2529,33.4214,162000.0
2011-09-19 12:05:00,33.71,33.73,33.59,33.65,209600.0,33.4115,33.4313,33.2925,33.352,209600.0
2011-09-19 12:10:00,33.65,33.65,33.53,33.54,140000.0,33.352,33.352,33.2331,33.243,140000.0
2011-09-19 12:15:00,33.52,33.57,33.5,33.53,108400.0,33.2232,33.2727,33.2033,33.2331,108400.0
2011-09-19 12:20:00,33.52,33.53,33.42,33.44,34800.0,33.2232,33.2331,33.124,33.1439,34800.0
2011-09-19 12:25:00,33.44,33.45,33.41,33.44,25200.0,33.1439,33.1538,33.1141,33.1439,25200.0
2011-09-19 12:30:00,33.44,33.54,33.43,33.52,69600.0,33.1439,33.243,33.134,33.2232,69600.0
2011-09-19 12:35:00,33.51,33.52,33.42,33.42,38800.0,33.2132,33.2232,33.124,33.124,38800.0
2011-09-19 12:40:00,33.42,33.43,33.36,33.39,54400.0,33.124,33.134,33.0646,33.0943,54400.0
2011-09-19 12:45:00,33.4,33.44,33.25,33.26,114800.0,33.1042,33.1439,32.9555,32.9655,114800.0
2011-09-19 12:50:00,33.25,33.25,33.16,33.16,184000.0,32.9555,32.9555,32.8663,32.8663,184000.0
2011-09-19 12:55:00,33.19,33.3,33.18,33.28,114400.0,32.8961,33.0051,32.8862,32.9853,114400.0
2011-09-19 13:00:00,33.29,33.29,33.19,33.27,83600.0,32.9952,32.9952,32.8961,32.9754,83600.0
2011-09-19 13:05:00,33.27,33.42,33.25,33.42,68400.0,32.9754,33.124,32.9555,33.124,68400.0
2011-09-19 13:10:00,33.42,33.45,33.3,33.31,57200.0,33.124,33.1538,33.0051,33.015,57200.0
2011-09-19 13:15:00,33.31,33.34,33.28,33.34,15200.0,33.015,33.0447,32.9853,33.0447,15200.0
2011-09-19 13:20:00,33.34,33.39,33.29,33.38,104000.0,33.0447,33.0943,32.9952,33.0844,104000.0
2011-09-19 13:25:00,33.4,33.42,33.36,33.42,30400.0,33.1042,33.124,33.0646,33.124,30400.0
2011-09-19 13:30:00,33.42,33.49,33.4,33.49,240800.0,33.124,33.1934,33.1042,33.1934,240800.0
2011-09-19 13:35:00,33.5,33.63,33.49,33.54,114400.0,33.2033,33.3322,33.1934,33.243,114400.0
2011-09-19 13:40:00,33.57,33.71,33.52,33.71,246800.0,33.2727,33.4115,33.2232,33.4115,246800.0
2011-09-19 13:45:00,33.71,33.75,33.66,33.7,338400.0,33.4115,33.4511,33.3619,33.4016,338400.0
2011-09-19 13:50:00,33.69,33.73,33.62,33.64,53600.0,33.3917,33.4313,33.3223,33.3421,53600.0
2011-09-19 13:55:00,33.65,33.73,33.65,33.72,43200.0,33.352,33.4313,33.352,33.4214,43200.0
2011-09-19 14:00:00,33.72,33.72,33.56,33.59,34000.0,33.4214,33.4214,33.2628,33.2925,34000.0
2011-09-19 14:05:00,33.56,33.71,33.55,33.65,57200.0,33.2628,33.4115,33.2529,33.352,57200.0
2011-09-19 14:10:00,33.64,33.75,33.63,33.75,97200.0,33.3421,33.4511,33.3322,33.4511,97200.0
2011-09-19 14:15:00,33.74,33.81,33.7,33.74,163600.0,33.4412,33.5106,33.4016,33.4412,163600.0
2011-09-19 14:20:00,33.75,33.86,33.75,33.81,132800.0,33.4511,33.5601,33.4511,33.5106,132800.0
2011-09-19 14:25:00,33.79,33.84,33.7,33.72,75200.0,33.4908,33.5403,33.4016,33.4214,75200.0
2011-09-19 14:30:00,33.7,33.77,33.7,33.73,59600.0,33.4016,33.4709,33.4016,33.4313,59600.0
2011-09-19 14:35:00,33.71,33.9,33.71,33.87,154800.0,33.4115,33.5998,33.4115,33.5701,154800.0
2011-09-19 14:40:00,33.87,33.91,33.83,33.84,82000.0,33.5701,33.6097,33.5304,33.5403,82000.0
2011-09-19 14:45:00,33.84,33.92,33.8,33.88,160800.0,33.5403,33.6196,33.5007,33.58,160800.0
2011-09-19 14:50:00,33.91,33.96,33.81,33.89,133600.0,33.6097,33.6593,33.5106,33.5899,133600.0
2011-09-19 14:55:00,33.89,33.93,33.75,33.77,108000.0,33.5899,33.6295,33.4511,33.4709,108000.0
2011-09-19 15:00:00,33.77,33.81,33.67,33.67,130800.0,33.4709,33.5106,33.3718,33.3718,130800.0
2011-09-19 15:05:00,33.67,33.69,33.59,33.61,154400.0,33.3718,33.3917,33.2925,33.3124,154400.0
2011-09-19 15:10:00,33.61,33.91,33.58,33.87,137600.0,33.3124,33.6097,33.2826,33.5701,137600.0
2011-09-19 15:15:00,33.87,34.03,33.85,33.91,227200.0,33.5701,33.7286,33.5502,33.6097,227200.0
2011-09-19 15:20:00,33.91,34.12,33.91,34.07,152000.0,33.6097,33.8178,33.6097,33.7683,152000.0
2011-09-19 15:25:00,34.08,34.11,33.99,34.11,88400.0,33.7782,33.8079,33.689,33.8079,88400.0
2011-09-19 15:30:00,34.12,34.24,34.11,34.18,157200.0,33.8178,33.9368,33.8079,33.8773,157200.0
2011-09-19 15:35:00,34.18,34.25,34.14,34.21,129200.0,33.8773,33.9467,33.8377,33.907,129200.0
2011-09-19 15:40:00,34.2,34.2,34.08,34.13,102400.0,33.8971,33.8971,33.7782,33.8278,102400.0
2011-09-19 15:45:00,34.16,34.17,34.04,34.08,104800.0,33.8575,33.8674,33.7386,33.7782,104800.0
2011-09-19 15:50:00,34.08,34.12,34.03,34.08,139200.0,33.7782,33.8178,33.7286,33.7782,139200.0
2011-09-19 15:55:00,34.09,34.14,33.98,34.0,304000.0,33.7881,33.8377,33.6791,33.6989,304000.0
2011-09-20 09:30:00,33.86,33.86,33.13,33.3,630400.0,33.5601,33.5601,32.8366,33.0051,630400.0
2011-09-20 09:35:00,33.26,33.46,33.17,33.35,318000.0,32.9655,33.1637,32.8763,33.0547,318000.0
2011-09-20 09:40:00,33.3,33.38,33.13,33.13,282000.0,33.0051,33.0844,32.8366,32.8366,282000.0
2011-09-20 09:45:00,33.17,33.23,32.86,32.9,344000.0,32.8763,32.9357,32.569,32.6086,344000.0
2011-09-20 09:50:00,32.91,33.08,32.88,33.02,232000.0,32.6186,32.7871,32.5888,32.7276,232000.0
2011-09-20 09:55:00,33.02,33.13,32.94,33.11,253600.0,32.7276,32.8366,32.6483,32.8168,253600.0
2011-09-20 10:00:00,33.08,33.19,33.03,33.15,285600.0,32.7871,32.8961,32.7375,32.8564,285600.0
2011-09-20 10:05:00,33.16,33.29,33.13,33.13,159600.0,32.8663,32.9952,32.8366,32.8366,159600.0
2011-09-20 10:10:00,33.13,33.2,33.03,33.2,140400.0,32.8366,32.906,32.7375,32.906,140400.0
2011-09-20 10:15:00,33.2,33.27,33.16,33.26,134800.0,32.906,32.9754,32.8663,32.9655,134800.0
2011-09-20 10:20:00,33.25,33.42,33.24,33.39,167600.0,32.9555,33.124,32.9456,33.0943,167600.0
2011-09-20 10:25:00,33.4,33.4,33.33,33.34,79200.0,33.1042,33.1042,33.0348,33.0447,79200.0
2011-09-20 10:30:00,33.34,33.42,33.34,33.38,65200.0,33.0447,33.124,33.0447,33.0844,65200.0
2011-09-20 10:35:00,33.39,33.53,33.38,33.49,110400.0,33.0943,33.2331,33.0844,33.1934,110400.0
2011-09-20 10:40:00,33.47,33.68,33.47,33.68,112000.0,33.1736,33.3817,33.1736,33.3817,112000.0
2011-09-20 10:45:00,33.69,33.72,33.52,33.7,229200.0,33.3917,33.4214,33.2232,33.4016,229200.0
2011-09-20 10:50:00,33.7,33.72,33.54,33.59,96800.0,33.4016,33.4214,33.243,33.2925,96800.0
2011-09-20 10:55:00,33.6,33.71,33.56,33.7,91200.0,33.3024,33.4115,33.2628,33.4016,91200.0
2011-09-20 11:00:00,33.69,33.75,33.68,33.7,118800.0,33.3917,33.4511,33.3817,33.4016,118800.0
2011-09-20 11:05:00,33.7,33.75,33.63,33.65,140400.0,33.4016,33.4511,33.3322,33.352,140400.0
2011-09-20 11:10:00,33.67,33.78,33.63,33.77,143200.0,33.3718,33.4809,33.3322,33.4709,143200.0
2011-09-20 11:15:00,33.79,33.84,33.71,33.76,100000.0,33.4908,33.5403,33.4115,33.461,100000.0
2011-09-20 11:20:00,33.74,33.75,33.67,33.7,65200.0,33.4412,33.4511,33.3718,33.4016,65200.0
2011-09-20 11:25:00,33.7,33.82,33.68,33.81,164000.0,33.4016,33.5205,33.3817,33.5106,164000.0
2011-09-20 11:30:00,33.79,33.8,33.69,33.77,272800.0,33.4908,33.5007,33.3917,33.4709,272800.0
2011-09-20 11:35:00,33.76,33.78,33.68,33.69,112800.0,33.461,33.4809,33.3817,33.3917,112800.0
2011-09-20 11:40:00,33.69,33.8,33.68,33.71,219600.0,33.3917,33.5007,33.3817,33.4115,219600.0
2011-09-20 11:45:00,33.72,33.81,33.67,33.81,104000.0,33.4214,33.5106,33.3718,33.5106,104000.0
2011-09-20 11:50:00,33.8,33.9,33.8,33.9,48000.0,33.5007,33.5998,33.5007,33.5998,48000.0
2011-09-20 11:55:00,33.9,33.98,33.86,33.95,54000.0,33.5998,33.6791,33.5601,33.6493,54000.0
2011-09-20 12:00:00,33.97,33.97,33.87,33.87,55200.0,33.6692,33.6692,33.5701,33.5701,55200.0
2011-09-20 12:05:00,33.86,33.88,33.77,33.78,62800.0,33.5601,33.58,33.4709,33.4809,62800.0
2011-09-20 12:10:00,33.79,33.85,33.75,33.78,64400.0,33.4908,33.5502,33.4511,33.4809,64400.0
2011-09-20 12:15:00,33.8,33.89,33.77,33.82,104400.0,33.5007,33.5899,33.4709,33.5205,104400.0
2011-09-20 12:20:00,33.83,33.95,33.83,33.9,34800.0,33.5304,33.6493,33.5304,33.5998,34800.0
2011-09-20 12:25:00,33.9,33.95,33.87,33.88,125200.0,33.5998,33.6493,33.5701,33.58,125200.0
2011-09-20 12:30:00,33.88,33.88,33.79,33.83,54000.0,33.58,33.58,33.4908,33.5304,54000.0
2011-09-20 12:35:00,33.81,33.83,33.7,33.73,56800.0,33.5106,33.5304,33.4016,33.4313,56800.0
2011-09-20 12:40:00,33.72,33.72,33.54,33.6,116400.0,33.4214,33.4214,33.243,33.3024,116400.0
2011-09-20 12:45:00,33.59,33.64,33.56,33.64,74800.0,33.2925,33.3421,33.2628,33.3421,74800.0
2011-09-20 12:50:00,33.62,33.75,33.61,33.73,54000.0,33.3223,33.4511,33.3124,33.4313,54000.0
2011-09-20 12:55:00,33.75,33.75,33.63,33.63,62000.0,33.4511,33.4511,33.3322,33.3322,62000.0
2011-09-20 13:00:00,33.65,33.73,33.64,33.72,34400.0,33.352,33.4313,33.3421,33.4214,34400.0
2011-09-20 13:05:00,33.73,33.73,33.66,33.68,34800.0,33.4313,33.4313,33.3619,33.3817,34800.0
2011-09-20 13:10:00,33.68,33.7,33.61,33.68,106400.0,33.3817,33.4016,33.3124,33.3817,106400.0
2011-09-20 13:15:00,33.66,33.66,33.54,33.58,85200.0,33.3619,33.3619,33.243,33.2826,85200.0
2011-09-20 13:20:00,33.6,33.6,33.48,33.51,72800.0,33.3024,33.3024,33.1835,33.2132,72800.0
2011-09-20 13:25:00,33.52,33.52,33.43,33.5,114000.0,33.2232,33.2232,33.134,33.2033,114000.0
2011-09-20 13:30:00,33.5,33.52,33.43,33.45,67200.0,33.2033,33.2232,33.134,33.1538,67200.0
2011-09-20 13:35:00,33.45,33.47,33.4,33.42,51200.0,33.1538,33.1736,33.1042,33.124,51200.0
2011-09-20 13:40:00,33.42,33.42,33.27,33.28,153600.0,33.124,33.124,32.9754,32.9853,153600.0
2011-09-20 13:45:00,33.27,33.29,33.19,33.29,194800.0,32.9754,32.9952,32.8961,32.9952,194800.0
2011-09-20 13:50:00,33.28,33.32,33.25,33.28,81200.0,32.9853,33.0249,32.9555,32.9853,81200.0
2011-09-20 13:55:00,33.27,33.29,33.22,33.24,119200.0,32.9754,32.9952,32.9258,32.9456,119200.0
2011-09-20 14:00:00,33.23,33.23,33.08,33.1,170000.0,32.9357,32.9357,32.7871,32.8069,170000.0
2011-09-20 14:05:00,33.1,33.12,33.02,33.06,347600.0,32.8069,32.8267,32.7276,32.7672,347600.0
2011-09-20 14:10:00,33.06,33.1,33.02,33.03,164000.0,32.7672,32.8069,32.7276,32.7375,164000.0
2011-09-20 14:15:00,33.03,33.05,32.95,33.03,222800.0,32.7375,32.7573,32.6582,32.7375,222800.0
2011-09-20 14:20:00,33.03,33.04,32.9,32.94,244000.0,32.7375,32.7474,32.6086,32.6483,244000.0
2011-09-20 14:25:00,32.94,33.05,32.94,33.01,230000.0,32.6483,32.7573,32.6483,32.7177,230000.0
2011-09-20 14:30:00,33.01,33.04,32.92,32.96,160000.0,32.7177,32.7474,32.6285,32.6681,160000.0
2011-09-20 14:35:00,32.95,32.95,32.79,32.82,228000.0,32.6582,32.6582,32.4996,32.5294,228000.0
2011-09-20 14:40:00,32.83,32.83,32.68,32.7,177200.0,32.5393,32.5393,32.3906,32.4104,177200.0
2011-09-20 14:45:00,32.72,32.74,32.52,32.53,219200.0,32.4302,32.4501,32.232,32.2419,219200.0
2011-09-20 14:50:00,32.54,32.56,32.44,32.46,220800.0,32.2518,32.2717,32.1527,32.1725,220800.0
2011-09-20 14:55:00,32.46,32.52,32.42,32.44,173200.0,32.1725,32.232,32.1329,32.1527,173200.0
2011-09-20 15:00:00,32.44,32.49,32.21,32.25,404800.0,32.1527,32.2023,31.9248,31.9644,404800.0
2011-09-20 15:05:00,32.22,32.24,32.0,32.04,412000.0,31.9347,31.9545,31.7166,31.7563,412000.0
2011-09-20 15:10:00,32.05,32.22,32.05,32.19,367600.0,31.7662,31.9347,31.7662,31.9049,367600.0
2011-09-20 15:15:00,32.19,32.35,32.17,32.29,293600.0,31.9049,32.0635,31.8851,32.004,293600.0
2011-09-20 15:20:00,32.3,32.34,32.1,32.1,204800.0,32.014,32.0536,31.8157,31.8157,204800.0
2011-09-20 15:25:00,32.1,32.16,32.02,32.08,268000.0,31.8157,31.8752,31.7364,31.7959,268000.0
2011-09-20 15:30:00,32.07,32.33,32.02,32.31,271600.0,31.786,32.0437,31.7364,32.0239,271600.0
2011-09-20 15:35:00,32.32,32.48,32.28,32.42,358400.0,32.0338,32.1924,31.9941,32.1329,358400.0
2011-09-20 15:40:00,32.42,32.45,32.29,32.31,256800.0,32.1329,32.1626,32.004,32.0239,256800.0
2011-09-20 15:45:00,32.31,32.31,32.02,32.19,309200.0,32.0239,32.0239,31.7364,31.9049,309200.0
2011-09-20 15:50:00,32.2,32.24,32.09,32.18,324000.0,31.9148,31.9545,31.8058,31.895,324000.0
2011-09-20 15:55:00,32.19,32.2,32.1,32.13,495600.0,31.9049,31.9148,31.8157,31.8455,495600.0
2011-09-21 09:30:00,32.4,32.99,32.4,32.83,422000.0,32.1131,32.6978,32.1131,32.5393,422000.0
2011-09-21 09:35:00,32.78,32.85,32.68,32.71,227600.0,32.4897,32.5591,32.3906,32.4203,227600.0
2011-09-21 09:40:00,32.69,32.7,32.4,32.46,251200.0,32.4005,32.4104,32.1131,32.1725,251200.0
2011-09-21 09:45:00,32.45,32.68,32.34,32.58,153200.0,32.1626,32.3906,32.0536,32.2915,153200.0
2011-09-21 09:50:00,32.58,32.58,32.26,32.36,343600.0,32.2915,32.2915,31.9743,32.0734,343600.0
2011-09-21 09:55:00,32.36,32.66,32.33,32.52,366800.0,32.0734,32.3708,32.0437,32.232,366800.0
2011-09-21 10:00:00,32.5,32.56,32.29,32.34,189600.0,32.2122,32.2717,32.004,32.0536,189600.0
2011-09-21 10:05:00,32.31,32.41,32.25,32.28,164800.0,32.0239,32.123,31.9644,31.9941,164800.0
2011-09-21 10:10:00,32.27,32.33,32.13,32.15,234800.0,31.9842,32.0437,31.8455,31.8653,234800.0
2011-09-21 10:15:00,32.16,32.29,32.13,32.26,283600.0,31.8752,32.004,31.8455,31.9743,283600.0
2011-09-21 10:20:00,32.26,32.29,32.08,32.14,240000.0,31.9743,32.004,31.7959,31.8554,240000.0
2011-09-21 10:25:00,32.12,32.12,31.81,31.86,362400.0,31.8356,31.8356,31.5283,31.5779,362400.0
2011-09-21 10:30:00,31.87,31.96,31.85,31.9,218000.0,31.5878,31.677,31.5679,31.6175,218000.0
2011-09-21 10:35:00,31.9,31.93,31.75,31.86,261200.0,31.6175,31.6472,31.4688,31.5779,261200.0
2011-09-21 10:40:00,31.87,32.0,31.83,31.97,147600.0,31.5878,31.7166,31.5481,31.6869,147600.0
2011-09-21 10:45:00,31.97,32.02,31.79,31.82,169200.0,31.6869,31.7364,31.5085,31.5382,169200.0
2011-09-21 10:50:00,31.8,31.82,31.46,31.48,290800.0,31.5184,31.5382,31.1814,31.2012,290800.0
2011-09-21 10:55:00,31.48,31.49,31.38,31.45,250000.0,31.2012,31.2111,31.1021,31.1715,250000.0
2011-09-21 11:00:00,31.48,31.61,31.44,31.58,200400.0,31.2012,31.3301,31.1616,31.3003,200400.0
2011-09-21 11:05:00,31.54,31.58,31.47,31.53,352400.0,31.2607,31.3003,31.1913,31.2508,352400.0
2011-09-21 11:10:00,31.54,31.7,31.48,31.65,147600.0,31.2607,31.4193,31.2012,31.3697,147600.0
2011-09-21 11:15:00,31.65,31.67,31.58,31.62,142000.0,31.3697,31.3895,31.3003,31.34,142000.0
2011-09-21 11:20:00,31.63,31.65,31.54,31.56,191200.0,31.3499,31.3697,31.2607,31.2805,191200.0
2011-09-21 11:25:00,31.56,31.66,31.53,31.56,153200.0,31.2805,31.3796,31.2508,31.2805,153200.0
2011-09-21 11:30:00,31.56,31.64,31.56,31.62,106800.0,31.2805,31.3598,31.2805,31.34,106800.0
2011-09-21 11:35:00,31.62,31.8,31.6,31.78,173200.0,31.34,31.5184,31.3202,31.4986,173200.0
2011-09-21 11:40:00,31.78,31.9,31.75,31.87,192400.0,31.4986,31.6175,31.4688,31.5878,192400.0
2011-09-21 11:45:00,31.89,32.13,31.89,32.08,141200.0,31.6076,31.8455,31.6076,31.7959,141200.0
2011-09-21 11:50:00,32.07,32.08,31.97,32.07,133200.0,31.786,31.7959,31.6869,31.786,133200.0
2011-09-21 11:55:00,32.07,32.22,32.05,32.2,134000.0,31.786,31.9347,31.7662,31.9148,134000.0
2011-09-21 12:00:00,32.2,32.24,32.15,32.17,114800.0,31.9148,31.9545,31.8653,31.8851,114800.0
2011-09-21 12:05:00,32.16,32.19,32.08,32.1,76000.0,31.8752,31.9049,31.7959,31.8157,76000.0
2011-09-21 12:10:00,32.08,32.1,31.98,32.08,58000.0,31.7959,31.8157,31.6968,31.7959,58000.0
2011-09-21 12:15:00,32.1,32.24,32.1,32.24,48400.0,31.8157,31.9545,31.8157,31.9545,48400.0
2011-09-21 12:20:00,32.23,32.23,32.05,32.15,86800.0,31.9446,31.9446,31.7662,31.8653,86800.0
2011-09-21 12:25:00,32.14,32.15,31.93,31.99,128000.0,31.8554,31.8653,31.6472,31.7067,128000.0
2011-09-21 12:30:00,31.94,32.17,31.94,32.17,76000.0,31.6571,31.8851,31.6571,31.8851,76000.0
2011-09-21 12:35:00,32.19,32.36,32.16,32.32,92800.0,31.9049,32.0734,31.8752,32.0338,92800.0
2011-09-21 12:40:00,32.32,32.42,32.28,32.42,74000.0,32.0338,32.1329,31.9941,32.1329,74000.0
2011-09-21 12:45:00,32.43,32.44,32.26,32.34,133200.0,32.1428,32.1527,31.9743,32.0536,133200.0
2011-09-21 12:50:00,32.33,32.37,32.22,32.28,68000.0,32.0437,32.0833,31.9347,31.9941,68000.0
2011-09-21 12:55:00,32.29,32.33,32.2,32.25,142400.0,32.004,32.0437,31.9148,31.9644,142400.0
2011-09-21 13:00:00,32.24,32.26,32.16,32.22,83200.0,31.9545,31.9743,31.8752,31.9347,83200.0
2011-09-21 13:05:00,32.22,32.26,32.19,32.22,120800.0,31.9347,31.9743,31.9049,31.9347,120800.0
2011-09-21 13:10:00,32.23,32.25,32.2,32.24,127600.0,31.9446,31.9644,31.9148,31.9545,127600.0
2011-09-21 13:15:00,32.24,32.27,32.15,32.19,46800.0,31.9545,31.9842,31.8653,31.9049,46800.0
2011-09-21 13:20:00,32.18,32.26,32.18,32.24,25200.0,31.895,31.9743,31.895,31.9545,25200.0
2011-09-21 13:25:00,32.24,32.26,32.19,32.24,69200.0,31.9545,31.9743,31.9049,31.9545,69200.0
2011-09-21 13:30:00,32.24,32.25,32.19,32.23,54800.0,31.9545,31.9644,31.9049,31.9446,54800.0
2011-09-21 13:35:00,32.24,32.26,32.21,32.24,51600.0,31.9545,31.9743,31.9248,31.9545,51600.0
2011-09-21 13:40:00,32.24,32.27,32.2,32.23,210400.0,31.9545,31.9842,31.9148,31.9446,210400.0
2011-09-21 13:45:00,32.23,32.26,32.21,32.22,130000.0,31.9446,31.9743,31.9248,31.9347,130000.0
2011-09-21 13:50:00,32.21,32.24,32.19,32.23,57600.0,31.9248,31.9545,31.9049,31.9446,57600.0
2011-09-21 13:55:00,32.23,32.27,32.19,32.27,105200.0,31.9446,31.9842,31.9049,31.9842,105200.0
2011-09-21 14:00:00,32.27,32.38,32.24,32.38,155200.0,31.9842,32.0933,31.9545,32.0933,155200.0
2011-09-21 14:05:00,32.39,32.44,32.35,32.41,111200.0,32.1032,32.1527,32.0635,32.123,111200.0
2011-09-21 14:10:00,32.41,32.63,32.39,32.63,235200.0,32.123,32.341,32.1032,32.341,235200.0
2011-09-21 14:15:00,32.63,32.69,32.59,32.63,82400.0,32.341,32.4005,32.3014,32.341,82400.0
2011-09-21 14:20:00,32.63,33.06,32.48,32.54,315200.0,32.341,32.7672,32.1924,32.2518,315200.0
2011-09-21 14:25:00,32.53,32.74,32.34,32.69,252400.0,32.2419,32.4501,32.0536,32.4005,252400.0
2011-09-21 14:30:00,32.63,32.81,32.58,32.64,198000.0,32.341,32.5194,32.2915,32.3509,198000.0
2011-09-21 14:35:00,32.64,32.64,32.19,32.4,187600.0,32.3509,32.3509,31.9049,32.1131,187600.0
2011-09-21 14:40:00,32.43,32.5,32.22,32.41,99200.0,32.1428,32.2122,31.9347,32.123,99200.0
2011-09-21 14:45:00,32.41,32.56,32.35,32.56,79600.0,32.123,32.2717,32.0635,32.2717,79600.0
2011-09-21 14:50:00,32.56,32.6,32.52,32.55,75600.0,32.2717,32.3113,32.232,32.2617,75600.0
2011-09-21 14:55:00,32.52,32.52,32.35,32.4,128800.0,32.232,32.232,32.0635,32.1131,128800.0
2011-09-21 15:00:00,32.33,32.51,32.29,32.49,99200.0,32.0437,32.2221,32.004,32.2023,99200.0
2011-09-21 15:05:00,32.52,32.61,32.48,32.56,87200.0,32.232,32.3212,32.1924,32.2717,87200.0
2011-09-21 15:10:00,32.52,32.67,32.51,32.58,120000.0,32.232,32.3807,32.2221,32.2915,120000.0
2011-09-21 15:15:00,32.6,32.64,32.44,32.51,77600.0,32.3113,32.3509,32.1527,32.2221,77600.0
2011-09-21 15:20:00,32.54,32.54,32.25,32.33,155200.0,32.2518,32.2518,31.9644,32.0437,155200.0
2011-09-21 15:25:00,32.33,32.36,32.23,32.32,158400.0,32.0437,32.0734,31.9446,32.0338,158400.0
2011-09-21 15:30:00,32.33,32.36,32.1,32.13,204000.0,32.0437,32.0734,31.8157,31.8455,204000.0
2011-09-21 15:35:00,32.13,32.18,31.88,31.9,326400.0,31.8455,31.895,31.5977,31.6175,326400.0
2011-09-21 15:40:00,31.93,31.96,31.81,31.94,214000.0,31.6472,31.677,31.5283,31.6571,214000.0
2011-09-21 15:45:00,31.95,32.02,31.92,31.97,255600.0,31.6671,31.7364,31.6373,31.6869,255600.0
2011-09-21 15:50:00,31.95,31.95,31.76,31.86,343600.0,31.6671,31.6671,31.4787,31.5779,343600.0
2011-09-21 15:55:00,31.85,31.88,31.65,31.65,540400.0,31.5679,31.5977,31.3697,31.3697,540400.0
2011-09-22 09:30:00,30.12,30.13,29.43,29.61,876800.0,29.8533,29.8632,29.1694,29.3478,876800.0
2011-09-22 09:35:00,29.59,30.13,29.59,30.0,468800.0,29.328,29.8632,29.328,29.7343,468800.0
2011-09-22 09:40:00,29.96,30.08,29.9,29.93,237600.0,29.6947,29.8136,29.6352,29.6649,237600.0
2011-09-22 09:45:00,29.92,29.93,29.6,29.61,213200.0,29.655,29.6649,29.3379,29.3478,213200.0
2011-09-22 09:50:00,29.56,29.66,29.5,29.62,272000.0,29.2982,29.3973,29.2388,29.3577,272000.0
2011-09-22 09:55:00,29.61,29.64,29.18,29.18,477600.0,29.3478,29.3775,28.9216,28.9216,477600.0
2011-09-22 10:00:00,29.18,29.39,29.15,29.39,622400.0,28.9216,29.1297,28.8919,29.1297,622400.0
2011-09-22 10:05:00,29.39,29.72,29.3,29.66,374800.0,29.1297,29.4568,29.0405,29.3973,374800.0
2011-09-22 10:10:00,29.66,29.75,29.57,29.68,227200.0,29.3973,29.4865,29.3081,29.4172,227200.0
2011-09-22 10:15:00,29.7,29.75,29.5,29.74,526800.0,29.437,29.4865,29.2388,29.4766,526800.0
2011-09-22 10:20:00,29.74,29.98,29.7,29.8,473200.0,29.4766,29.7145,29.437,29.5361,473200.0
2011-09-22 10:25:00,29.84,29.85,29.65,29.8,149600.0,29.5757,29.5857,29.3874,29.5361,149600.0
2011-09-22 10:30:00,29.79,29.91,29.68,29.91,322400.0,29.5262,29.6451,29.4172,29.6451,322400.0
2011-09-22 10:35:00,29.89,29.9,29.77,29.78,186000.0,29.6253,29.6352,29.5064,29.5163,186000.0
2011-09-22 10:40:00,29.78,29.93,29.72,29.93,157200.0,29.5163,29.6649,29.4568,29.6649,157200.0
2011-09-22 10:45:00,29.93,30.0,29.86,29.9,183600.0,29.6649,29.7343,29.5956,29.6352,183600.0
2011-09-22 10:50:00,29.88,29.88,29.75,29.84,204400.0,29.6154,29.6154,29.4865,29.5757,204400.0
2011-09-22 10:55:00,29.82,29.87,29.75,29.78,235200.0,29.5559,29.6055,29.4865,29.5163,235200.0
2011-09-22 11:00:00,29.75,29.83,29.75,29.79,189200.0,29.4865,29.5658,29.4865,29.5262,189200.0
2011-09-22 11:05:00,29.79,29.79,29.61,29.64,141200.0,29.5262,29.5262,29.3478,29.3775,141200.0
2011-09-22 11:10:00,29.65,29.7,29.5,29.51,208400.0,29.3874,29.437,29.2388,29.2487,208400.0
2011-09-22 11:15:00,29.5,29.69,29.47,29.69,87200.0,29.2388,29.4271,29.209,29.4271,87200.0
2011-09-22 11:20:00,29.68,29.77,29.62,29.76,227600.0,29.4172,29.5064,29.3577,29.4965,227600.0
2011-09-22 11:25:00,29.76,29.78,29.45,29.47,128400.0,29.4965,29.5163,29.1892,29.209,128400.0
2011-09-22 11:30:00,29.47,29.62,29.44,29.58,90000.0,29.209,29.3577,29.1793,29.318,90000.0
2011-09-22 11:35:00,29.58,29.69,29.53,29.64,82400.0,29.318,29.4271,29.2685,29.3775,82400.0
2011-09-22 11:40:00,29.64,29.71,29.55,29.7,116400.0,29.3775,29.4469,29.2883,29.437,116400.0
2011-09-22 11:45:00,29.73,29.73,29.59,29.6,80400.0,29.4667,29.4667,29.328,29.3379,80400.0
2011-09-22 11:50:00,29.59,29.63,29.52,29.53,79600.0,29.328,29.3676,29.2586,29.2685,79600.0
2011-09-22 11:55:00,29.57,29.61,29.38,29.38,310000.0,29.3081,29.3478,29.1198,29.1198,310000.0
2011-09-22 12:00:00,29.38,29.42,29.3,29.3,90800.0,29.1198,29.1595,29.0405,29.0405,90800.0
2011-09-22 12:05:00,29.3,29.33,29.2,29.3,195600.0,29.0405,29.0703,28.9414,29.0405,195600.0
2011-09-22 12:10:00,29.32,29.34,29.22,29.24,164800.0,29.0603,29.0802,28.9612,28.9811,164800.0
2011-09-22 12:15:00,29.22,29.22,28.93,29.0,270000.0,28.9612,28.9612,28.6738,28.7432,270000.0
2011-09-22 12:20:00,29.0,29.01,28.8,28.91,282400.0,28.7432,28.7531,28.545,28.654,282400.0
2011-09-22 12:25:00,28.93,29.04,28.89,28.97,194800.0,28.6738,28.7828,28.6342,28.7134,194800.0
2011-09-22 12:30:00,28.97,29.1,28.96,29.06,111200.0,28.7134,28.8423,28.7035,28.8027,111200.0
2011-09-22 12:35:00,29.08,29.14,29.04,29.1,108800.0,28.8225,28.8819,28.7828,28.8423,108800.0
2011-09-22 12:40:00,29.1,29.12,29.0,29.01,95200.0,28.8423,28.8621,28.7432,28.7531,95200.0
2011-09-22 12:45:00,29.01,29.14,29.0,29.14,87200.0,28.7531,28.8819,28.7432,28.8819,87200.0
2011-09-22 12:50:00,29.16,29.21,29.07,29.16,189200.0,28.9018,28.9513,28.8126,28.9018,189200.0
2011-09-22 12:55:00,29.18,29.33,29.18,29.33,114400.0,28.9216,29.0703,28.9216,29.0703,114400.0
2011-09-22 13:00:00,29.33,29.35,29.26,29.34,294400.0,29.0703,29.0901,29.0009,29.0802,294400.0
2011-09-22 13:05:00,29.33,29.35,29.1,29.11,136800.0,29.0703,29.0901,28.8423,28.8522,136800.0
2011-09-22 13:10:00,29.14,29.25,29.14,29.23,52800.0,28.8819,28.991,28.8819,28.9711,52800.0
2011-09-22 13:15:00,29.22,29.23,29.14,29.22,73600.0,28.9612,28.9711,28.8819,28.9612,73600.0
2011-09-22 13:20:00,29.2,29.2,29.09,29.1,90000.0,28.9414,28.9414,28.8324,28.8423,90000.0
2011-09-22 13:25:00,29.08,29.25,29.06,29.17,88800.0,28.8225,28.991,28.8027,28.9117,88800.0
2011-09-22 13:30:00,29.16,29.18,29.07,29.11,87600.0,28.9018,28.9216,28.8126,28.8522,87600.0
2011-09-22 13:35:00,29.09,29.12,28.96,29.01,125200.0,28.8324,28.8621,28.7035,28.7531,125200.0
2011-09-22 13:40:00,29.01,29.1,28.96,29.04,143600.0,28.7531,28.8423,28.7035,28.7828,143600.0
2011-09-22 13:45:00,29.02,29.04,28.92,28.96,76400.0,28.763,28.7828,28.6639,28.7035,76400.0
2011-09-22 13:50:00,28.97,29.0,28.88,28.88,110800.0,28.7134,28.7432,28.6242,28.6242,110800.0
2011-09-22 13:55:00,28.89,28.91,28.75,28.76,153200.0,28.6342,28.654,28.4954,28.5053,153200.0
2011-09-22 14:00:00,28.77,28.84,28.7,28.73,155200.0,28.5152,28.5846,28.4458,28.4756,155200.0
2011-09-22 14:05:00,28.75,28.92,28.71,28.86,195600.0,28.4954,28.6639,28.4558,28.6044,195600.0
2011-09-22 14:10:00,28.84,28.99,28.8,28.91,125600.0,28.5846,28.7333,28.545,28.654,125600.0
2011-09-22 14:15:00,28.95,28.98,28.78,28.85,205600.0,28.6936,28.7234,28.5251,28.5945,205600.0
2011-09-22 14:20:00,28.83,29.25,28.83,29.18,240000.0,28.5747,28.991,28.5747,28.9216,240000.0
2011-09-22 14:25:00,29.14,29.33,29.0,29.15,288400.0,28.8819,29.0703,28.7432,28.8919,288400.0
2011-09-22 14:30:00,29.15,29.29,29.03,29.26,457200.0,28.8919,29.0306,28.7729,29.0009,457200.0
2011-09-22 14:35:00,29.24,29.29,29.1,29.16,154000.0,28.9811,29.0306,28.8423,28.9018,154000.0
2011-09-22 14:40:00,29.16,29.35,29.12,29.24,130000.0,28.9018,29.0901,28.8621,28.9811,130000.0
2011-09-22 14:45:00,29.24,29.41,29.22,29.32,228800.0,28.9811,29.1496,28.9612,29.0603,228800.0
2011-09-22 14:50:00,29.32,29.41,29.3,29.39,317200.0,29.0603,29.1496,29.0405,29.1297,317200.0
2011-09-22 14:55:00,29.39,29.4,29.24,29.34,181200.0,29.1297,29.1396,28.9811,29.0802,181200.0
2011-09-22 15:00:00,29.33,29.33,29.19,29.19,219200.0,29.0703,29.0703,28.9315,28.9315,219200.0
2011-09-22 15:05:00,29.16,29.35,29.15,29.33,144400.0,28.9018,29.0901,28.8919,29.0703,144400.0
2011-09-22 15:10:00,29.33,29.4,29.31,29.36,157200.0,29.0703,29.1396,29.0504,29.1,157200.0
2011-09-22 15:15:00,29.35,29.37,29.21,29.25,253200.0,29.0901,29.1099,28.9513,28.991,253200.0
2011-09-22 15:20:00,29.25,29.25,28.93,29.0,418000.0,28.991,28.991,28.6738,28.7432,418000.0
2011-09-22 15:25:00,28.99,29.13,28.92,29.09,352800.0,28.7333,28.872,28.6639,28.8324,352800.0
2011-09-22 15:30:00,29.08,29.27,29.03,29.22,271200.0,28.8225,29.0108,28.7729,28.9612,271200.0
2011-09-22 15:35:00,29.21,29.38,29.12,29.38,230400.0,28.9513,29.1198,28.8621,29.1198,230400.0
2011-09-22 15:40:00,29.37,29.46,29.2,29.2,292400.0,29.1099,29.1991,28.9414,28.9414,292400.0
2011-09-22 15:45:00,29.2,29.64,29.16,29.56,436000.0,28.9414,29.3775,28.9018,29.2982,436000.0
2011-09-22 15:50:00,29.54,29.56,29.24,29.25,413600.0,29.2784,29.2982,28.9811,28.991,413600.0
2011-09-22 15:55:00,29.25,29.54,29.25,29.36,504000.0,28.991,29.2784,28.991,29.1,504000.0
2011-09-23 09:30:00,29.37,29.92,29.3,29.91,343600.0,29.1099,29.655,29.0405,29.6451,343600.0
2011-09-23 09:35:00,29.9,30.05,29.42,29.5,150800.0,29.6352,29.7839,29.1595,29.2388,150800.0
2011-09-23 09:40:00,29.53,29.54,29.3,29.43,136800.0,29.2685,29.2784,29.0405,29.1694,136800.0
2011-09-23 09:45:00,29.45,29.69,29.45,29.6,118400.0,29.1892,29.4271,29.1892,29.3379,118400.0
2011-09-23 09:50:00,29.59,29.96,29.55,29.9,260000.0,29.328,29.6947,29.2883,29.6352,260000.0
2011-09-23 09:55:00,29.91,30.05,29.78,29.85,234400.0,29.6451,29.7839,29.5163,29.5857,234400.0
2011-09-23 10:00:00,29.81,29.83,29.58,29.68,156000.0,29.546,29.5658,29.318,29.4172,156000.0
2011-09-23 10:05:00,29.65,29.8,29.64,29.75,107600.0,29.3874,29.5361,29.3775,29.4865,107600.0
2011-09-23 10:10:00,29.76,29.85,29.61,29.74,91200.0,29.4965,29.5857,29.3478,29.4766,91200.0
2011-09-23 10:15:00,29.71,29.77,29.65,29.68,100000.0,29.4469,29.5064,29.3874,29.4172,100000.0
2011-09-23 10:20:00,29.68,29.73,29.42,29.48,212000.0,29.4172,29.4667,29.1595,29.2189,212000.0
2011-09-23 10:25:00,29.5,29.65,29.47,29.5,276800.0,29.2388,29.3874,29.209,29.2388,276800.0
2011-09-23 10:30:00,29.56,29.69,29.51,29.61,112800.0,29.2982,29.4271,29.2487,29.3478,112800.0
2011-09-23 10:35:00,29.62,29.72,29.61,29.65,64400.0,29.3577,29.4568,29.3478,29.3874,64400.0
2011-09-23 10:40:00,29.64,29.64,29.48,29.57,86800.0,29.3775,29.3775,29.2189,29.3081,86800.0
2011-09-23 10:45:00,29.58,29.72,29.55,29.72,99200.0,29.318,29.4568,29.2883,29.4568,99200.0
2011-09-23 10:50:00,29.73,29.82,29.71,29.78,137200.0,29.4667,29.5559,29.4469,29.5163,137200.0
2011-09-23 10:55:00,29.78,29.8,29.7,29.75,110000.0,29.5163,29.5361,29.437,29.4865,110000.0
2011-09-23 11:00:00,29.76,29.76,29.65,29.68,47600.0,29.4965,29.4965,29.3874,29.4172,47600.0
2011-09-23 11:05:00,29.69,29.88,29.68,29.86,148400.0,29.4271,29.6154,29.4172,29.5956,148400.0
2011-09-23 11:10:00,29.87,29.88,29.79,29.8,106000.0,29.6055,29.6154,29.5262,29.5361,106000.0
2011-09-23 11:15:00,29.79,29.9,29.75,29.87,180400.0,29.5262,29.6352,29.4865,29.6055,180400.0
2011-09-23 11:20:00,29.87,30.0,29.86,29.94,160400.0,29.6055,29.7343,29.5956,29.6749,160400.0
2011-09-23 11:25:00,29.94,29.95,29.76,29.87,199600.0,29.6749,29.6848,29.4965,29.6055,199600.0
2011-09-23 11:30:00,29.86,29.86,29.72,29.72,111200.0,29.5956,29.5956,29.4568,29.4568,111200.0
2011-09-23 11:35:00,29.73,29.74,29.67,29.72,85200.0,29.4667,29.4766,29.4073,29.4568,85200.0
2011-09-23 11:40:00,29.71,29.8,29.7,29.74,106000.0,29.4469,29.5361,29.437,29.4766,106000.0
2011-09-23 11:45:00,29.74,29.8,29.73,29.75,71200.0,29.4766,29.5361,29.4667,29.4865,71200.0
2011-09-23 11:50:00,29.75,29.78,29.7,29.72,84800.0,29.4865,29.5163,29.437,29.4568,84800.0
2011-09-23 11:55:00,29.74,29.76,29.63,29.7,156400.0,29.4766,29.4965,29.3676,29.437,156400.0
2011-09-23 12:00:00,29.74,29.77,29.56,29.61,208400.0,29.4766,29.5064,29.2982,29.3478,208400.0
2011-09-23 12:05:00,29.6,29.73,29.59,29.73,96000.0,29.3379,29.4667,29.328,29.4667,96000.0
2011-09-23 12:10:00,29.72,29.75,29.7,29.71,91600.0,29.4568,29.4865,29.437,29.4469,91600.0
2011-09-23 12:15:00,29.71,29.82,29.7,29.81,62400.0,29.4469,29.5559,29.437,29.546,62400.0
2011-09-23 12:20:00,29.83,29.83,29.68,29.69,242400.0,29.5658,29.5658,29.4172,29.4271,242400.0
2011-09-23 12:25:00,29.68,29.72,29.59,29.62,83600.0,29.4172,29.4568,29.328,29.3577,83600.0
2011-09-23 12:30:00,29.64,29.68,29.63,29.66,41200.0,29.3775,29.4172,29.3676,29.3973,41200.0
2011-09-23 12:35:00,29.65,29.7,29.59,29.61,174400.0,29.3874,29.437,29.328,29.3478,174400.0
2011-09-23 12:40:00,29.63,29.63,29.51,29.52,65200.0,29.3676,29.3676,29.2487,29.2586,65200.0
2011-09-23 12:45:00,29.53,29.73,29.5,29.53,242000.0,29.2685,29.4667,29.2388,29.2685,242000.0
2011-09-23 12:50:00,29.55,29.76,29.54,29.62,104000.0,29.2883,29.4965,29.2784,29.3577,104000.0
2011-09-23 12:55:00,29.63,29.64,29.43,29.46,119200.0,29.3676,29.3775,29.1694,29.1991,119200.0
2011-09-23 13:00:00,29.47,29.56,29.45,29.48,170800.0,29.209,29.2982,29.1892,29.2189,170800.0
2011-09-23 13:05:00,29.49,29.49,29.29,29.38,134400.0,29.2288,29.2288,29.0306,29.1198,134400.0
2011-09-23 13:10:00,29.38,29.6,29.38,29.51,58400.0,29.1198,29.3379,29.1198,29.2487,58400.0
2011-09-23 13:15:00,29.52,29.52,29.42,29.43,40400.0,29.2586,29.2586,29.1595,29.1694,40400.0
2011-09-23 13:20:00,29.42,29.46,29.39,29.45,22000.0,29.1595,29.1991,29.1297,29.1892,22000.0
2011-09-23 13:25:00,29.44,29.57,29.44,29.47,54400.0,29.1793,29.3081,29.1793,29.209,54400.0
2011-09-23 13:30:00,29.48,29.68,29.46,29.5,101600.0,29.2189,29.4172,29.1991,29.2388,101600.0
2011-09-23 13:35:00,29.5,29.66,29.47,29.65,70000.0,29.2388,29.3973,29.209,29.3874,70000.0
2011-09-23 13:40:00,29.62,29.75,29.62,29.75,121200.0,29.3577,29.4865,29.3577,29.4865,121200.0
2011-09-23 13:45:00,29.75,29.8,29.68,29.76,94000.0,29.4865,29.5361,29.4172,29.4965,94000.0
2011-09-23 13:50:00,29.76,29.79,29.73,29.79,64800.0,29.4965,29.5262,29.4667,29.5262,64800.0
2011-09-23 13:55:00,29.78,29.88,29.78,29.87,104800.0,29.5163,29.6154,29.5163,29.6055,104800.0
2011-09-23 14:00:00,29.86,30.01,29.86,29.89,140000.0,29.5956,29.7442,29.5956,29.6253,140000.0
2011-09-23 14:05:00,29.89,29.9,29.82,29.84,86000.0,29.6253,29.6352,29.5559,29.5757,86000.0
2011-09-23 14:10:00,29.84,29.84,29.72,29.72,72000.0,29.5757,29.5757,29.4568,29.4568,72000.0
2011-09-23 14:15:00,29.72,29.91,29.72,29.87,52400.0,29.4568,29.6451,29.4568,29.6055,52400.0
2011-09-23 14:20:00,29.86,29.9,29.77,29.78,62800.0,29.5956,29.6352,29.5064,29.5163,62800.0
2011-09-23 14:25:00,29.78,29.81,29.74,29.8,60400.0,29.5163,29.546,29.4766,29.5361,60400.0
2011-09-23 14:30:00,29.81,29.91,29.78,29.84,84400.0,29.546,29.6451,29.5163,29.5757,84400.0
2011-09-23 14:35:00,29.83,29.95,29.82,29.93,71600.0,29.5658,29.6848,29.5559,29.6649,71600.0
2011-09-23 14:40:00,29.92,29.93,29.86,29.86,46800.0,29.655,29.6649,29.5956,29.5956,46800.0
2011-09-23 14:45:00,29.88,29.91,29.77,29.8,63200.0,29.6154,29.6451,29.5064,29.5361,63200.0
2011-09-23 14:50:00,29.78,29.84,29.75,29.81,96800.0,29.5163,29.5757,29.4865,29.546,96800.0
2011-09-23 14:55:00,29.85,29.85,29.7,29.76,55600.0,29.5857,29.5857,29.437,29.4965,55600.0
2011-09-23 15:00:00,29.76,29.94,29.76,29.83,58000.0,29.4965,29.6749,29.4965,29.5658,58000.0
2011-09-23 15:05:00,29.81,29.87,29.72,29.82,66800.0,29.546,29.6055,29.4568,29.5559,66800.0
2011-09-23 15:10:00,29.81,29.96,29.79,29.93,91200.0,29.546,29.6947,29.5262,29.6649,91200.0
2011-09-23 15:15:00,29.96,30.05,29.93,30.0,141200.0,29.6947,29.7839,29.6649,29.7343,141200.0
2011-09-23 15:20:00,29.98,30.12,29.98,30.06,179200.0,29.7145,29.8533,29.7145,29.7938,179200.0
2011-09-23 15:25:00,30.07,30.2,30.04,30.2,148000.0,29.8037,29.9326,29.774,29.9326,148000.0
2011-09-23 15:30:00,30.21,30.21,30.04,30.1,140000.0,29.9425,29.9425,29.774,29.8334,140000.0
2011-09-23 15:35:00,30.09,30.19,30.07,30.16,156000.0,29.8235,29.9226,29.8037,29.8929,156000.0
2011-09-23 15:40:00,30.15,30.21,30.08,30.11,170400.0,29.883,29.9425,29.8136,29.8434,170400.0
2011-09-23 15:45:00,30.12,30.14,29.98,30.06,333600.0,29.8533,29.8731,29.7145,29.7938,333600.0
2011-09-23 15:50:00,30.06,30.08,29.93,29.99,209600.0,29.7938,29.8136,29.6649,29.7244,209600.0
2011-09-23 15:55:00,29.98,30.11,29.96,30.06,356400.0,29.7145,29.8434,29.6947,29.7938,356400.0
2011-09-26 09:30:00,30.13,30.39,29.88,29.89,403200.0,29.8632,30.1209,29.6154,29.6253,403200.0
2011-09-26 09:35:00,29.91,29.98,29.57,29.67,156800.0,29.6451,29.7145,29.3081,29.4073,156800.0
2011-09-26 09:40:00,29.67,29.68,29.54,29.61,134000.0,29.4073,29.4172,29.2784,29.3478,134000.0
2011-09-26 09:45:00,29.63,29.63,29.32,29.62,222800.0,29.3676,29.3676,29.0603,29.3577,222800.0
2011-09-26 09:50:00,29.62,29.62,29.35,29.43,177600.0,29.3577,29.3577,29.0901,29.1694,177600.0
2011-09-26 09:55:00,29.44,29.45,29.31,29.39,92400.0,29.1793,29.1892,29.0504,29.1297,92400.0
2011-09-26 10:00:00,29.36,29.44,29.33,29.43,158800.0,29.1,29.1793,29.0703,29.1694,158800.0
2011-09-26 10:05:00,29.43,29.47,29.26,29.35,376000.0,29.1694,29.209,29.0009,29.0901,376000.0
2011-09-26 10:10:00,29.36,29.39,29.19,29.19,148400.0,29.1,29.1297,28.9315,28.9315,148400.0
2011-09-26 10:15:00,29.2,29.21,29.02,29.05,192000.0,28.9414,28.9513,28.763,28.7927,192000.0
2011-09-26 10:20:00,29.05,29.06,28.94,29.0,268400.0,28.7927,28.8027,28.6837,28.7432,268400.0
2011-09-26 10:25:00,29.03,29.14,29.0,29.14,171200.0,28.7729,28.8819,28.7432,28.8819,171200.0
2011-09-26 10:30:00,29.13,29.23,28.79,28.84,256000.0,28.872,28.9711,28.535,28.5846,256000.0
2011-09-26 10:35:00,28.84,28.92,28.64,28.71,236000.0,28.5846,28.6639,28.3864,28.4558,236000.0
2011-09-26 10:40:00,28.7,28.96,28.63,28.91,310400.0,28.4458,28.7035,28.3765,28.654,310400.0
2011-09-26 10:45:00,28.91,29.06,28.86,28.9,150800.0,28.654,28.8027,28.6044,28.6441,150800.0
2011-09-26 10:50:00,28.89,29.18,28.89,29.13,91600.0,28.6342,28.9216,28.6342,28.872,91600.0
2011-09-26 10:55:00,29.1,29.17,29.03,29.17,75600.0,28.8423,28.9117,28.7729,28.9117,75600.0
2011-09-26 11:00:00,29.14,29.31,29.05,29.31,171600.0,28.8819,29.0504,28.7927,29.0504,171600.0
2011-09-26 11:05:00,29.32,29.36,29.26,29.33,99600.0,29.0603,29.1,29.0009,29.0703,99600.0
2011-09-26 11:10:00,29.31,29.33,29.12,29.22,102800.0,29.0504,29.0703,28.8621,28.9612,102800.0
2011-09-26 11:15:00,29.2,29.34,29.19,29.31,168800.0,28.9414,29.0802,28.9315,29.0504,168800.0
2011-09-26 11:20:00,29.29,29.35,29.27,29.35,138400.0,29.0306,29.0901,29.0108,29.0901,138400.0
2011-09-26 11:25:00,29.32,29.38,29.28,29.33,204400.0,29.0603,29.1198,29.0207,29.0703,204400.0
2011-09-26 11:30:00,29.33,29.35,29.28,29.3,147600.0,29.0703,29.0901,29.0207,29.0405,147600.0
2011-09-26 11:35:00,29.33,29.52,29.28,29.5,157600.0,29.0703,29.2586,29.0207,29.2388,157600.0
2011-09-26 11:40:00,29.47,29.67,29.46,29.61,180800.0,29.209,29.4073,29.1991,29.3478,180800.0
2011-09-26 11:45:00,29.63,29.64,29.56,29.63,155200.0,29.3676,29.3775,29.2982,29.3676,155200.0
2011-09-26 11:50:00,29.61,29.7,29.58,29.63,144000.0,29.3478,29.437,29.318,29.3676,144000.0
2011-09-26 11:55:00,29.65,29.68,29.62,29.64,155600.0,29.3874,29.4172,29.3577,29.3775,155600.0
2011-09-26 12:00:00,29.63,29.64,29.51,29.52,108800.0,29.3676,29.3775,29.2487,29.2586,108800.0
2011-09-26 12:05:00,29.5,29.52,29.41,29.43,98400.0,29.2388,29.2586,29.1496,29.1694,98400.0
2011-09-26 12:10:00,29.42,29.44,29.34,29.39,84400.0,29.1595,29.1793,29.0802,29.1297,84400.0
2011-09-26 12:15:00,29.39,29.51,29.37,29.51,92800.0,29.1297,29.2487,29.1099,29.2487,92800.0
2011-09-26 12:20:00,29.52,29.64,29.45,29.45,52400.0,29.2586,29.3775,29.1892,29.1892,52400.0
2011-09-26 12:25:00,29.43,29.53,29.4,29.48,44000.0,29.1694,29.2685,29.1396,29.2189,44000.0
2011-09-26 12:30:00,29.47,29.52,29.43,29.5,30400.0,29.209,29.2586,29.1694,29.2388,30400.0
2011-09-26 12:35:00,29.49,29.5,29.43,29.45,53600.0,29.2288,29.2388,29.1694,29.1892,53600.0
2011-09-26 12:40:00,29.44,29.45,29.26,29.26,86000.0,29.1793,29.1892,29.0009,29.0009,86000.0
2011-09-26 12:45:00,29.28,29.31,29.13,29.13,107200.0,29.0207,29.0504,28.872,28.872,107200.0
2011-09-26 12:50:00,29.14,29.2,29.14,29.16,62400.0,28.8819,28.9414,28.8819,28.9018,62400.0
2011-09-26 12:55:00,29.16,29.19,29.09,29.18,156400.0,28.9018,28.9315,28.8324,28.9216,156400.0
2011-09-26 13:00:00,29.16,29.18,29.06,29.13,205600.0,28.9018,28.9216,28.8027,28.872,205600.0
2011-09-26 13:05:00,29.13,29.19,29.09,29.15,82000.0,28.872,28.9315,28.8324,28.8919,82000.0
2011-09-26 13:10:00,29.13,29.14,29.02,29.08,148800.0,28.872,28.8819,28.763,28.8225,148800.0
2011-09-26 13:15:00,29.09,29.16,29.06,29.15,144000.0,28.8324,28.9018,28.8027,28.8919,144000.0
2011-09-26 13:20:00,29.15,29.31,29.14,29.29,156000.0,28.8919,29.0504,28.8819,29.0306,156000.0
2011-09-26 13:25:00,29.27,29.33,29.25,29.3,112400.0,29.0108,29.0703,28.991,29.0405,112400.0
2011-09-26 13:30:00,29.3,29.41,29.2,29.2,179200.0,29.0405,29.1496,28.9414,28.9414,179200.0
2011-09-26 13:35:00,29.2,29.3,29.16,29.3,94800.0,28.9414,29.0405,28.9018,29.0405,94800.0
2011-09-26 13:40:00,29.31,29.34,29.15,29.18,146400.0,29.0504,29.0802,28.8919,28.9216,146400.0
2011-09-26 13:45:00,29.2,29.28,29.19,29.19,55200.0,28.9414,29.0207,28.9315,28.9315,55200.0
2011-09-26 13:50:00,29.2,29.27,29.18,29.23,72400.0,28.9414,29.0108,28.9216,28.9711,72400.0
2011-09-26 13:55:00,29.24,29.25,29.16,29.22,89600.0,28.9811,28.991,28.9018,28.9612,89600.0
2011-09-26 14:00:00,29.23,29.39,29.14,29.32,224400.0,28.9711,29.1297,28.8819,29.0603,224400.0
2011-09-26 14:05:00,29.31,29.44,29.27,29.32,95200.0,29.0504,29.1793,29.0108,29.0603,95200.0
2011-09-26 14:10:00,29.32,29.34,29.21,29.21,177200.0,29.0603,29.0802,28.9513,28.9513,177200.0
2011-09-26 14:15:00,29.22,29.36,29.22,29.28,123200.0,28.9612,29.1,28.9612,29.0207,123200.0
2011-09-26 14:20:00,29.25,29.46,29.25,29.4,213600.0,28.991,29.1991,28.991,29.1396,213600.0
2011-09-26 14:25:00,29.41,29.53,29.38,29.47,186400.0,29.1496,29.2685,29.1198,29.209,186400.0
2011-09-26 14:30:00,29.47,29.55,29.42,29.55,201200.0,29.209,29.2883,29.1595,29.2883,201200.0
2011-09-26 14:35:00,29.55,29.61,29.49,29.54,124000.0,29.2883,29.3478,29.2288,29.2784,124000.0
2011-09-26 14:40:00,29.54,29.65,29.47,29.48,136800.0,29.2784,29.3874,29.209,29.2189,136800.0
2011-09-26 14:45:00,29.48,29.57,29.42,29.43,118000.0,29.2189,29.3081,29.1595,29.1694,118000.0
2011-09-26 14:50:00,29.42,29.53,29.42,29.52,156800.0,29.1595,29.2685,29.1595,29.2586,156800.0
2011-09-26 14:55:00,29.5,29.67,29.5,29.64,132800.0,29.2388,29.4073,29.2388,29.3775,132800.0
2011-09-26 15:00:00,29.63,29.76,29.63,29.74,266000.0,29.3676,29.4965,29.3676,29.4766,266000.0
2011-09-26 15:05:00,29.73,29.76,29.63,29.67,197600.0,29.4667,29.4965,29.3676,29.4073,197600.0
2011-09-26 15:10:00,29.69,29.81,29.65,29.79,141200.0,29.4271,29.546,29.3874,29.5262,141200.0
2011-09-26 15:15:00,29.79,29.93,29.74,29.91,144000.0,29.5262,29.6649,29.4766,29.6451,144000.0
2011-09-26 15:20:00,29.91,29.92,29.82,29.87,131600.0,29.6451,29.655,29.5559,29.6055,131600.0
2011-09-26 15:25:00,29.87,29.97,29.85,29.96,126000.0,29.6055,29.7046,29.5857,29.6947,126000.0
2011-09-26 15:30:00,29.96,29.99,29.92,29.96,192800.0,29.6947,29.7244,29.655,29.6947,192800.0
2011-09-26 15:35:00,29.95,30.07,29.95,30.07,244000.0,29.6848,29.8037,29.6848,29.8037,244000.0
2011-09-26 15:40:00,30.07,30.24,30.06,30.24,340400.0,29.8037,29.9722,29.7938,29.9722,340400.0
2011-09-26 15:45:00,30.24,30.36,30.22,30.29,542400.0,29.9722,30.0911,29.9524,30.0218,542400.0
2011-09-26 15:50:00,30.3,30.31,30.23,30.26,349600.0,30.0317,30.0416,29.9623,29.992,349600.0
2011-09-26 15:55:00,30.27,30.35,30.25,30.28,468000.0,30.0019,30.0812,29.9821,30.0118,468000.0
2011-09-27 09:30:00,31.16,31.33,31.0,31.29,361200.0,30.8841,31.0525,30.7255,31.0129,361200.0
2011-09-27 09:35:00,31.31,31.33,31.03,31.1,282400.0,31.0327,31.0525,30.7552,30.8246,282400.0
2011-09-27 09:40:00,31.14,31.19,31.05,31.18,156400.0,30.8642,30.9138,30.775,30.9039,156400.0
2011-09-27 09:45:00,31.17,31.32,31.09,31.24,207200.0,30.894,31.0426,30.8147,30.9633,207200.0
2011-09-27 09:50:00,31.22,31.47,31.22,31.47,213600.0,30.9435,31.1913,30.9435,31.1913,213600.0
2011-09-27 09:55:00,31.48,31.8,31.47,31.69,404000.0,31.2012,31.5184,31.1913,31.4094,404000.0
2011-09-27 10:00:00,31.68,31.8,31.65,31.69,428400.0,31.3995,31.5184,31.3697,31.4094,428400.0
2011-09-27 10:05:00,31.69,31.72,31.57,31.57,250800.0,31.4094,31.4391,31.2904,31.2904,250800.0
2011-09-27 10:10:00,31.56,31.77,31.55,31.66,244400.0,31.2805,31.4887,31.2706,31.3796,244400.0
2011-09-27 10:15:00,31.66,31.7,31.37,31.42,164400.0,31.3796,31.4193,31.0922,31.1418,164400.0
2011-09-27 10:20:00,31.45,31.6,31.34,31.52,155600.0,31.1715,31.3202,31.0625,31.2409,155600.0
2011-09-27 10:25:00,31.5,31.6,31.48,31.56,71200.0,31.221,31.3202,31.2012,31.2805,71200.0
2011-09-27 10:30:00,31.58,31.61,31.5,31.54,54400.0,31.3003,31.3301,31.221,31.2607,54400.0
2011-09-27 10:35:00,31.55,31.6,31.46,31.51,76800.0,31.2706,31.3202,31.1814,31.231,76800.0
2011-09-27 10:40:00,31.48,31.6,31.46,31.54,71600.0,31.2012,31.3202,31.1814,31.2607,71600.0
2011-09-27 10:45:00,31.55,31.73,31.54,31.68,55200.0,31.2706,31.449,31.2607,31.3995,55200.0
2011-09-27 10:50:00,31.67,31.72,31.62,31.66,238800.0,31.3895,31.4391,31.34,31.3796,238800.0
2011-09-27 10:55:00,31.63,31.81,31.62,31.79,70400.0,31.3499,31.5283,31.34,31.5085,70400.0
2011-09-27 11:00:00,31.81,31.82,31.68,31.72,54800.0,31.5283,31.5382,31.3995,31.4391,54800.0
2011-09-27 11:05:00,31.72,31.72,31.56,31.61,89200.0,31.4391,31.4391,31.2805,31.3301,89200.0
2011-09-27 11:10:00,31.62,31.68,31.53,31.6,90000.0,31.34,31.3995,31.2508,31.3202,90000.0
2011-09-27 11:15:00,31.59,31.73,31.59,31.73,53200.0,31.3102,31.449,31.3102,31.449,53200.0
2011-09-27 11:20:00,31.73,31.75,31.63,31.7,54000.0,31.449,31.4688,31.3499,31.4193,54000.0
2011-09-27 11:25:00,31.7,31.73,31.65,31.69,147600.0,31.4193,31.449,31.3697,31.4094,147600.0
2011-09-27 11:30:00,31.69,31.74,31.68,31.72,62800.0,31.4094,31.4589,31.3995,31.4391,62800.0
2011-09-27 11:35:00,31.73,31.78,31.58,31.59,132400.0,31.449,31.4986,31.3003,31.3102,132400.0
2011-09-27 11:40:00,31.59,31.63,31.48,31.48,72800.0,31.3102,31.3499,31.2012,31.2012,72800.0
2011-09-27 11:45:00,31.47,31.48,31.35,31.36,103600.0,31.1913,31.2012,31.0724,31.0823,103600.0
2011-09-27 11:50:00,31.36,31.55,31.34,31.53,222000.0,31.0823,31.2706,31.0625,31.2508,222000.0
2011-09-27 11:55:00,31.5,31.61,31.48,31.58,174800.0,31.221,31.3301,31.2012,31.3003,174800.0
2011-09-27 12:00:00,31.61,31.65,31.58,31.61,94000.0,31.3301,31.3697,31.3003,31.3301,94000.0
2011-09-27 12:05:00,31.62,31.71,31.58,31.69,131200.0,31.34,31.4292,31.3003,31.4094,131200.0
2011-09-27 12:10:00,31.7,31.72,31.67,31.67,106800.0,31.4193,31.4391,31.3895,31.3895,106800.0
2011-09-27 12:15:00,31.68,31.7,31.57,31.57,54400.0,31.3995,31.4193,31.2904,31.2904,54400.0
2011-09-27 12:20:00,31.58,31.66,31.55,31.57,48400.0,31.3003,31.3796,31.2706,31.2904,48400.0
2011-09-27 12:25:00,31.56,31.58,31.48,31.5,88000.0,31.2805,31.3003,31.2012,31.221,88000.0
2011-09-27 12:30:00,31.52,31.52,31.38,31.38,59600.0,31.2409,31.2409,31.1021,31.1021,59600.0
2011-09-27 12:35:00,31.39,31.44,31.38,31.4,88400.0,31.112,31.1616,31.1021,31.1219,88400.0
2011-09-27 12:40:00,31.41,31.41,31.34,31.34,68400.0,31.1318,31.1318,31.0625,31.0625,68400.0
2011-09-27 12:45:00,31.37,31.37,31.28,31.34,80800.0,31.0922,31.0922,31.003,31.0625,80800.0
2011-09-27 12:50:00,31.34,31.41,31.3,31.39,76400.0,31.0625,31.1318,31.0228,31.112,76400.0
2011-09-27 12:55:00,31.39,31.39,31.3,31.31,108800.0,31.112,31.112,31.0228,31.0327,108800.0
2011-09-27 13:00:00,31.3,31.34,31.2,31.34,127600.0,31.0228,31.0625,30.9237,31.0625,127600.0
2011-09-27 13:05:00,31.32,31.39,31.28,31.32,166400.0,31.0426,31.112,31.003,31.0426,166400.0
2011-09-27 13:10:00,31.32,31.41,31.3,31.4,76000.0,31.0426,31.1318,31.0228,31.1219,76000.0
2011-09-27 13:15:00,31.39,31.39,31.27,31.34,72400.0,31.112,31.112,30.9931,31.0625,72400.0
2011-09-27 13:20:00,31.36,31.44,31.35,31.43,36400.0,31.0823,31.1616,31.0724,31.1517,36400.0
2011-09-27 13:25:00,31.43,31.44,31.38,31.43,68800.0,31.1517,31.1616,31.1021,31.1517,68800.0
2011-09-27 13:30:00,31.42,31.42,31.34,31.38,47600.0,31.1418,31.1418,31.0625,31.1021,47600.0
2011-09-27 13:35:00,31.38,31.45,31.34,31.43,42000.0,31.1021,31.1715,31.0625,31.1517,42000.0
2011-09-27 13:40:00,31.44,31.48,31.4,31.44,95200.0,31.1616,31.2012,31.1219,31.1616,95200.0
2011-09-27 13:45:00,31.44,31.59,31.44,31.54,60000.0,31.1616,31.3102,31.1616,31.2607,60000.0
2011-09-27 13:50:00,31.55,31.63,31.54,31.6,34000.0,31.2706,31.3499,31.2607,31.3202,34000.0
2011-09-27 13:55:00,31.59,31.62,31.53,31.53,36000.0,31.3102,31.34,31.2508,31.2508,36000.0
2011-09-27 14:00:00,31.53,31.55,31.49,31.52,84000.0,31.2508,31.2706,31.2111,31.2409,84000.0
2011-09-27 14:05:00,31.52,31.59,31.52,31.55,59600.0,31.2409,31.3102,31.2409,31.2706,59600.0
2011-09-27 14:10:00,31.53,31.62,31.53,31.55,36400.0,31.2508,31.34,31.2508,31.2706,36400.0
2011-09-27 14:15:00,31.55,31.56,31.44,31.48,90400.0,31.2706,31.2805,31.1616,31.2012,90400.0
2011-09-27 14:20:00,31.48,31.5,31.39,31.39,106000.0,31.2012,31.221,31.112,31.112,106000.0
2011-09-27 14:25:00,31.39,31.48,31.39,31.43,178000.0,31.112,31.2012,31.112,31.1517,178000.0
2011-09-27 14:30:00,31.43,31.54,31.43,31.49,99600.0,31.1517,31.2607,31.1517,31.2111,99600.0
2011-09-27 14:35:00,31.5,31.57,31.49,31.56,114000.0,31.221,31.2904,31.2111,31.2805,114000.0
2011-09-27 14:40:00,31.56,31.59,31.53,31.56,99200.0,31.2805,31.3102,31.2508,31.2805,99200.0
2011-09-27 14:45:00,31.56,31.58,31.5,31.52,54000.0,31.2805,31.3003,31.221,31.2409,54000.0
2011-09-27 14:50:00,31.52,31.61,31.5,31.55,47200.0,31.2409,31.3301,31.221,31.2706,47200.0
2011-09-27 14:55:00,31.55,31.57,31.43,31.52,78400.0,31.2706,31.2904,31.1517,31.2409,78400.0
2011-09-27 15:00:00,31.52,31.55,31.4,31.45,114400.0,31.2409,31.2706,31.1219,31.1715,114400.0
2011-09-27 15:05:00,31.44,31.46,31.31,31.46,158400.0,31.1616,31.1814,31.0327,31.1814,158400.0
2011-09-27 15:10:00,31.47,31.56,31.33,31.41,154000.0,31.1913,31.2805,31.0525,31.1318,154000.0
2011-09-27 15:15:00,31.41,31.47,31.36,31.44,126400.0,31.1318,31.1913,31.0823,31.1616,126400.0
2011-09-27 15:20:00,31.42,31.45,31.23,31.25,228800.0,31.1418,31.1715,30.9534,30.9733,228800.0
2011-09-27 15:25:00,31.25,31.26,31.07,31.24,292800.0,30.9733,30.9832,30.7949,30.9633,292800.0
2011-09-27 15:30:00,31.24,31.33,31.15,31.25,140800.0,30.9633,31.0525,30.8741,30.9733,140800.0
2011-09-27 15:35:00,31.25,31.33,31.18,31.2,141200.0,30.9733,31.0525,30.9039,30.9237,141200.0
2011-09-27 15:40:00,31.21,31.24,31.03,31.22,273200.0,30.9336,30.9633,30.7552,30.9435,273200.0
2011-09-27 15:45:00,31.19,31.24,31.02,31.2,516400.0,30.9138,30.9633,30.7453,30.9237,516400.0
2011-09-27 15:50:00,31.2,31.27,31.02,31.04,307200.0,30.9237,30.9931,30.7453,30.7651,307200.0
2011-09-27 15:55:00,31.04,31.2,31.0,31.2,404800.0,30.7651,30.9237,30.7255,30.9237,404800.0
2011-09-28 09:30:00,31.18,31.29,30.81,30.89,342800.0,30.9039,31.0129,30.5372,30.6164,342800.0
2011-09-28 09:35:00,30.89,31.02,30.72,31.0,110400.0,30.6164,30.7453,30.448,30.7255,110400.0
2011-09-28 09:40:00,31.01,31.25,30.95,31.25,135200.0,30.7354,30.9733,30.6759,30.9733,135200.0
2011-09-28 09:45:00,31.26,31.3,31.2,31.24,94800.0,30.9832,31.0228,30.9237,30.9633,94800.0
2011-09-28 09:50:00,31.24,31.36,31.2,31.32,140800.0,30.9633,31.0823,30.9237,31.0426,140800.0
2011-09-28 09:55:00,31.3,31.46,31.27,31.31,125600.0,31.0228,31.1814,30.9931,31.0327,125600.0
2011-09-28 10:00:00,31.29,31.3,31.13,31.17,115600.0,31.0129,31.0228,30.8543,30.894,115600.0
2011-09-28 10:05:00,31.18,31.21,31.1,31.18,98000.0,30.9039,30.9336,30.8246,30.9039,98000.0
2011-09-28 10:10:00,31.18,31.24,31.12,31.23,145200.0,30.9039,30.9633,30.8444,30.9534,145200.0
2011-09-28 10:15:00,31.23,31.28,30.95,30.98,154400.0,30.9534,31.003,30.6759,30.7056,154400.0
2011-09-28 10:20:00,30.99,31.06,30.85,30.85,107200.0,30.7156,30.7849,30.5768,30.5768,107200.0
2011-09-28 10:25:00,30.87,31.04,30.82,31.03,74000.0,30.5966,30.7651,30.5471,30.7552,74000.0
2011-09-28 10:30:00,31.04,31.13,30.85,30.93,79200.0,30.7651,30.8543,30.5768,30.6561,79200.0
2011-09-28 10:35:00,30.94,31.03,30.84,30.86,60000.0,30.666,30.7552,30.5669,30.5867,60000.0
2011-09-28 10:40:00,30.85,31.03,30.82,30.97,70800.0,30.5768,30.7552,30.5471,30.6957,70800.0
2011-09-28 10:45:00,30.95,31.02,30.85,30.96,128400.0,30.6759,30.7453,30.5768,30.6858,128400.0
2011-09-28 10:50:00,30.96,31.13,30.95,31.1,84800.0,30.6858,30.8543,30.6759,30.8246,84800.0
2011-09-28 10:55:00,31.12,31.12,31.02,31.05,33600.0,30.8444,30.8444,30.7453,30.775,33600.0
2011-09-28 11:00:00,31.06,31.06,30.93,30.98,60000.0,30.7849,30.7849,30.6561,30.7056,60000.0
2011-09-28 11:05:00,30.96,31.0,30.89,30.93,89200.0,30.6858,30.7255,30.6164,30.6561,89200.0
2011-09-28 11:10:00,30.93,31.11,30.87,31.02,107200.0,30.6561,30.8345,30.5966,30.7453,107200.0
2011-09-28 11:15:00,31.02,31.08,30.96,31.0,47600.0,30.7453,30.8048,30.6858,30.7255,47600.0
2011-09-28 11:20:00,30.99,31.02,30.88,31.02,45200.0,30.7156,30.7453,30.6065,30.7453,45200.0
2011-09-28 11:25:00,31.02,31.07,30.91,31.0,104000.0,30.7453,30.7949,30.6363,30.7255,104000.0
2011-09-28 11:30:00,31.04,31.04,30.89,30.91,48400.0,30.7651,30.7651,30.6164,30.6363,48400.0
2011-09-28 11:35:00,30.88,31.1,30.86,31.07,253600.0,30.6065,30.8246,30.5867,30.7949,253600.0
2011-09-28 11:40:00,31.08,31.11,31.04,31.1,50800.0,30.8048,30.8345,30.7651,30.8246,50800.0
2011-09-28 11:45:00,31.1,31.14,31.08,31.09,30000.0,30.8246,30.8642,30.8048,30.8147,30000.0
2011-09-28 11:50:00,31.1,31.15,31.05,31.11,134000.0,30.8246,30.8741,30.775,30.8345,134000.0
2011-09-28 11:55:00,31.16,31.19,31.06,31.08,49600.0,30.8841,30.9138,30.7849,30.8048,49600.0
2011-09-28 12:00:00,31.11,31.15,31.07,31.08,116800.0,30.8345,30.8741,30.7949,30.8048,116800.0
2011-09-28 12:05:00,31.11,31.11,31.01,31.03,111200.0,30.8345,30.8345,30.7354,30.7552,111200.0
2011-09-28 12:10:00,31.0,31.07,31.0,31.05,28400.0,30.7255,30.7949,30.7255,30.775,28400.0
2011-09-28 12:15:00,31.03,31.05,30.96,31.0,30000.0,30.7552,30.775,30.6858,30.7255,30000.0
2011-09-28 12:20:00,30.99,31.12,30.97,31.06,78000.0,30.7156,30.8444,30.6957,30.7849,78000.0
2011-09-28 12:25:00,31.06,31.18,31.06,31.12,70800.0,30.7849,30.9039,30.7849,30.8444,70800.0
2011-09-28 12:30:00,31.11,31.14,31.03,31.05,43600.0,30.8345,30.8642,30.7552,30.775,43600.0
2011-09-28 12:35:00,31.04,31.09,31.0,31.08,42800.0,30.7651,30.8147,30.7255,30.8048,42800.0
2011-09-28 12:40:00,31.08,31.09,31.0,31.01,135200.0,30.8048,30.8147,30.7255,30.7354,135200.0
2011-09-28 12:45:00,31.01,31.07,31.0,31.01,36800.0,30.7354,30.7949,30.7255,30.7354,36800.0
2011-09-28 12:50:00,31.03,31.06,31.0,31.02,69200.0,30.7552,30.7849,30.7255,30.7453,69200.0
2011-09-28 12:55:00,31.03,31.14,31.0,31.11,41600.0,30.7552,30.8642,30.7255,30.8345,41600.0
2011-09-28 13:00:00,31.12,31.12,31.04,31.07,145600.0,30.8444,30.8444,30.7651,30.7949,145600.0
2011-09-28 13:05:00,31.07,31.13,31.0,31.01,160400.0,30.7949,30.8543,30.7255,30.7354,160400.0
2011-09-28 13:10:00,31.03,31.04,31.0,31.0,163600.0,30.7552,30.7651,30.7255,30.7255,163600.0
2011-09-28 13:15:00,31.0,31.06,30.98,30.99,157200.0,30.7255,30.7849,30.7056,30.7156,157200.0
2011-09-28 13:20:00,30.96,30.98,30.86,30.86,66000.0,30.6858,30.7056,30.5867,30.5867,66000.0
2011-09-28 13:25:00,30.86,30.88,30.81,30.86,37200.0,30.5867,30.6065,30.5372,30.5867,37200.0
2011-09-28 13:30:00,30.85,30.86,30.75,30.8,76800.0,30.5768,30.5867,30.4777,30.5272,76800.0
2011-09-28 13:35:00,30.79,30.92,30.79,30.84,49600.0,30.5173,30.6462,30.5173,30.5669,49600.0
2011-09-28 13:40:00,30.82,30.89,30.8,30.85,35600.0,30.5471,30.6164,30.5272,30.5768,35600.0
2011-09-28 13:45:00,30.86,30.87,30.73,30.73,57600.0,30.5867,30.5966,30.4579,30.4579,57600.0
2011-09-28 13:50:00,30.74,30.83,30.73,30.74,53600.0,30.4678,30.557,30.4579,30.4678,53600.0
2011-09-28 13:55:00,30.74,30.75,30.64,30.66,116000.0,30.4678,30.4777,30.3687,30.3885,116000.0
2011-09-28 14:00:00,30.67,30.71,30.54,30.57,101600.0,30.3984,30.438,30.2695,30.2993,101600.0
2011-09-28 14:05:00,30.55,30.69,30.52,30.68,82400.0,30.2795,30.4182,30.2497,30.4083,82400.0
2011-09-28 14:10:00,30.68,30.72,30.62,30.64,353600.0,30.4083,30.448,30.3488,30.3687,353600.0
2011-09-28 14:15:00,30.65,30.68,30.61,30.63,123200.0,30.3786,30.4083,30.3389,30.3587,123200.0
2011-09-28 14:20:00,30.64,30.64,30.5,30.58,93600.0,30.3687,30.3687,30.2299,30.3092,93600.0
2011-09-28 14:25:00,30.59,30.59,30.49,30.5,90400.0,30.3191,30.3191,30.22,30.2299,90400.0
2011-09-28 14:30:00,30.5,30.63,30.44,30.63,82000.0,30.2299,30.3587,30.1704,30.3587,82000.0
2011-09-28 14:35:00,30.64,30.67,30.56,30.6,91200.0,30.3687,30.3984,30.2894,30.329,91200.0
2011-09-28 14:40:00,30.61,30.7,30.56,30.65,58000.0,30.3389,30.4281,30.2894,30.3786,58000.0
2011-09-28 14:45:00,30.64,30.65,30.46,30.49,77600.0,30.3687,30.3786,30.1903,30.22,77600.0
2011-09-28 14:50:00,30.48,30.54,30.48,30.52,58800.0,30.2101,30.2695,30.2101,30.2497,58800.0
2011-09-28 14:55:00,30.52,30.65,30.52,30.58,62400.0,30.2497,30.3786,30.2497,30.3092,62400.0
2011-09-28 15:00:00,30.58,30.7,30.55,30.66,99200.0,30.3092,30.4281,30.2795,30.3885,99200.0
2011-09-28 15:05:00,30.68,30.7,30.63,30.66,61200.0,30.4083,30.4281,30.3587,30.3885,61200.0
2011-09-28 15:10:00,30.66,30.79,30.65,30.71,132800.0,30.3885,30.5173,30.3786,30.438,132800.0
2011-09-28 15:15:00,30.72,30.72,30.55,30.58,96000.0,30.448,30.448,30.2795,30.3092,96000.0
2011-09-28 15:20:00,30.58,30.61,30.5,30.55,77600.0,30.3092,30.3389,30.2299,30.2795,77600.0
2011-09-28 15:25:00,30.56,30.59,30.48,30.49,74800.0,30.2894,30.3191,30.2101,30.22,74800.0
2011-09-28 15:30:00,30.5,30.52,30.45,30.47,114800.0,30.2299,30.2497,30.1803,30.2002,114800.0
2011-09-28 15:35:00,30.47,30.47,30.29,30.35,237200.0,30.2002,30.2002,30.0218,30.0812,237200.0
2011-09-28 15:40:00,30.36,30.4,30.33,30.35,158000.0,30.0911,30.1308,30.0614,30.0812,158000.0
2011-09-28 15:45:00,30.34,30.36,30.25,30.31,223200.0,30.0713,30.0911,29.9821,30.0416,223200.0
2011-09-28 15:50:00,30.32,30.35,30.2,30.23,287600.0,30.0515,30.0812,29.9326,29.9623,287600.0
2011-09-28 15:55:00,30.22,30.25,30.1,30.2,860800.0,29.9524,29.9821,29.8334,29.9326,860800.0
2011-09-29 09:30:00,30.97,31.1,30.97,30.98,198400.0,30.6957,30.8246,30.6957,30.7056,198400.0
2011-09-29 09:35:00,30.98,31.13,30.91,30.94,214400.0,30.7056,30.8543,30.6363,30.666,214400.0
2011-09-29 09:40:00,30.95,31.08,30.72,30.85,183600.0,30.6759,30.8048,30.448,30.5768,183600.0
2011-09-29 09:45:00,30.86,30.86,30.71,30.73,138000.0,30.5867,30.5867,30.438,30.4579,138000.0
2011-09-29 09:50:00,30.73,30.76,30.51,30.52,114400.0,30.4579,30.4876,30.2398,30.2497,114400.0
2011-09-29 09:55:00,30.52,30.58,30.27,30.34,97600.0,30.2497,30.3092,30.0019,30.0713,97600.0
2011-09-29 10:00:00,30.33,30.42,30.25,30.34,109600.0,30.0614,30.1506,29.9821,30.0713,109600.0
2011-09-29 10:05:00,30.34,30.51,30.34,30.41,92800.0,30.0713,30.2398,30.0713,30.1407,92800.0
2011-09-29 10:10:00,30.4,30.52,30.33,30.5,64400.0,30.1308,30.2497,30.0614,30.2299,64400.0
2011-09-29 10:15:00,30.49,30.49,30.28,30.3,56800.0,30.22,30.22,30.0118,30.0317,56800.0
2011-09-29 10:20:00,30.28,30.29,29.86,29.91,178800.0,30.0118,30.0218,29.5956,29.6451,178800.0
2011-09-29 10:25:00,29.92,29.98,29.73,29.8,323600.0,29.655,29.7145,29.4667,29.5361,323600.0
2011-09-29 10:30:00,29.78,29.78,29.63,29.77,102800.0,29.5163,29.5163,29.3676,29.5064,102800.0
2011-09-29 10:35:00,29.77,29.93,29.75,29.8,190000.0,29.5064,29.6649,29.4865,29.5361,190000.0
2011-09-29 10:40:00,29.83,29.83,29.64,29.66,162800.0,29.5658,29.5658,29.3775,29.3973,162800.0
2011-09-29 10:45:00,29.65,29.65,29.48,29.58,154400.0,29.3874,29.3874,29.2189,29.318,154400.0
2011-09-29 10:50:00,29.56,29.6,29.44,29.45,102000.0,29.2982,29.3379,29.1793,29.1892,102000.0
2011-09-29 10:55:00,29.48,29.67,29.38,29.63,214800.0,29.2189,29.4073,29.1198,29.3676,214800.0
2011-09-29 11:00:00,29.61,29.82,29.61,29.7,108400.0,29.3478,29.5559,29.3478,29.437,108400.0
2011-09-29 11:05:00,29.7,29.71,29.6,29.7,97200.0,29.437,29.4469,29.3379,29.437,97200.0
2011-09-29 11:10:00,29.72,29.73,29.5,29.68,93600.0,29.4568,29.4667,29.2388,29.4172,93600.0
2011-09-29 11:15:00,29.68,29.73,29.53,29.53,75600.0,29.4172,29.4667,29.2685,29.2685,75600.0
2011-09-29 11:20:00,29.53,29.55,29.39,29.39,124000.0,29.2685,29.2883,29.1297,29.1297,124000.0
2011-09-29 11:25:00,29.39,29.64,29.35,29.6,70800.0,29.1297,29.3775,29.0901,29.3379,70800.0
2011-09-29 11:30:00,29.59,29.62,29.5,29.61,92000.0,29.328,29.3577,29.2388,29.3478,92000.0
2011-09-29 11:35:00,29.62,29.73,29.62,29.68,81600.0,29.3577,29.4667,29.3577,29.4172,81600.0
2011-09-29 11:40:00,29.67,29.78,29.67,29.75,39200.0,29.4073,29.5163,29.4073,29.4865,39200.0
2011-09-29 11:45:00,29.76,29.93,29.74,29.92,107600.0,29.4965,29.6649,29.4766,29.655,107600.0
2011-09-29 11:50:00,29.93,29.95,29.88,29.92,32400.0,29.6649,29.6848,29.6154,29.655,32400.0
2011-09-29 11:55:00,29.94,29.95,29.88,29.9,38800.0,29.6749,29.6848,29.6154,29.6352,38800.0
2011-09-29 12:00:00,29.9,30.13,29.9,30.08,117200.0,29.6352,29.8632,29.6352,29.8136,117200.0
2011-09-29 12:05:00,30.05,30.05,29.88,29.91,78400.0,29.7839,29.7839,29.6154,29.6451,78400.0
2011-09-29 12:10:00,29.9,29.97,29.85,29.88,17600.0,29.6352,29.7046,29.5857,29.6154,17600.0
2011-09-29 12:15:00,29.89,29.89,29.75,29.76,42400.0,29.6253,29.6253,29.4865,29.4965,42400.0
2011-09-29 12:20:00,29.76,29.93,29.71,29.93,50800.0,29.4965,29.6649,29.4469,29.6649,50800.0
2011-09-29 12:25:00,29.94,30.0,29.89,29.89,94400.0,29.6749,29.7343,29.6253,29.6253,94400.0
2011-09-29 12:30:00,29.93,29.93,29.64,29.67,143200.0,29.6649,29.6649,29.3775,29.4073,143200.0
2011-09-29 12:35:00,29.67,29.71,29.59,29.59,62800.0,29.4073,29.4469,29.328,29.328,62800.0
2011-09-29 12:40:00,29.6,29.7,29.55,29.62,207600.0,29.3379,29.437,29.2883,29.3577,207600.0
2011-09-29 12:45:00,29.6,29.81,29.59,29.79,170800.0,29.3379,29.546,29.328,29.5262,170800.0
2011-09-29 12:50:00,29.77,29.87,29.75,29.82,30400.0,29.5064,29.6055,29.4865,29.5559,30400.0
2011-09-29 12:55:00,29.84,29.86,29.72,29.72,83600.0,29.5757,29.5956,29.4568,29.4568,83600.0
2011-09-29 13:00:00,29.73,29.81,29.72,29.8,30800.0,29.4667,29.546,29.4568,29.5361,30800.0
2011-09-29 13:05:00,29.82,29.96,29.78,29.9,36000.0,29.5559,29.6947,29.5163,29.6352,36000.0
2011-09-29 13:10:00,29.89,29.99,29.89,29.92,59600.0,29.6253,29.7244,29.6253,29.655,59600.0
2011-09-29 13:15:00,29.91,29.98,29.84,29.84,52000.0,29.6451,29.7145,29.5757,29.5757,52000.0
2011-09-29 13:20:00,29.87,29.89,29.74,29.77,89600.0,29.6055,29.6253,29.4766,29.5064,89600.0
2011-09-29 13:25:00,29.77,29.81,29.6,29.6,44400.0,29.5064,29.546,29.3379,29.3379,44400.0
2011-09-29 13:30:00,29.62,29.66,29.4,29.42,124000.0,29.3577,29.3973,29.1396,29.1595,124000.0
2011-09-29 13:35:00,29.44,29.53,29.3,29.31,186400.0,29.1793,29.2685,29.0405,29.0504,186400.0
2011-09-29 13:40:00,29.31,29.36,29.21,29.22,69600.0,29.0504,29.1,28.9513,28.9612,69600.0
2011-09-29 13:45:00,29.25,29.4,29.24,29.36,72800.0,28.991,29.1396,28.9811,29.1,72800.0
2011-09-29 13:50:00,29.37,29.41,29.32,29.34,105200.0,29.1099,29.1496,29.0603,29.0802,105200.0
2011-09-29 13:55:00,29.36,29.49,29.32,29.42,154000.0,29.1,29.2288,29.0603,29.1595,154000.0
2011-09-29 14:00:00,29.46,29.46,29.19,29.19,54400.0,29.1991,29.1991,28.9315,28.9315,54400.0
2011-09-29 14:05:00,29.19,29.24,29.13,29.2,223200.0,28.9315,28.9811,28.872,28.9414,223200.0
2011-09-29 14:10:00,29.21,29.21,29.01,29.07,148000.0,28.9513,28.9513,28.7531,28.8126,148000.0
2011-09-29 14:15:00,29.09,29.27,29.06,29.25,178400.0,28.8324,29.0108,28.8027,28.991,178400.0
2011-09-29 14:20:00,29.28,29.28,29.18,29.24,64800.0,29.0207,29.0207,28.9216,28.9811,64800.0
2011-09-29 14:25:00,29.26,29.44,29.25,29.36,102800.0,29.0009,29.1793,28.991,29.1,102800.0
2011-09-29 14:30:00,29.33,29.34,29.18,29.23,62400.0,29.0703,29.0802,28.9216,28.9711,62400.0
2011-09-29 14:35:00,29.24,29.36,29.21,29.31,101200.0,28.9811,29.1,28.9513,29.0504,101200.0
2011-09-29 14:40:00,29.3,29.34,29.14,29.14,98800.0,29.0405,29.0802,28.8819,28.8819,98800.0
2011-09-29 14:45:00,29.11,29.2,29.07,29.11,91200.0,28.8522,28.9414,28.8126,28.8522,91200.0
2011-09-29 14:50:00,29.14,29.24,29.06,29.19,101200.0,28.8819,28.9811,28.8027,28.9315,101200.0
2011-09-29 14:55:00,29.21,29.36,29.17,29.36,69600.0,28.9513,29.1,28.9117,29.1,69600.0
2011-09-29 15:00:00,29.36,29.36,29.04,29.07,72400.0,29.1,29.1,28.7828,28.8126,72400.0
2011-09-29 15:05:00,29.04,29.23,29.04,29.21,144800.0,28.7828,28.9711,28.7828,28.9513,144800.0
2011-09-29 15:10:00,29.22,29.31,29.2,29.24,100000.0,28.9612,29.0504,28.9414,28.9811,100000.0
2011-09-29 15:15:00,29.23,29.34,29.17,29.18,110800.0,28.9711,29.0802,28.9117,28.9216,110800.0
2011-09-29 15:20:00,29.17,29.33,29.14,29.32,140800.0,28.9117,29.0703,28.8819,29.0603,140800.0
2011-09-29 15:25:00,29.3,29.45,29.3,29.39,227600.0,29.0405,29.1892,29.0405,29.1297,227600.0
2011-09-29 15:30:00,29.4,29.57,29.33,29.49,164000.0,29.1396,29.3081,29.0703,29.2288,164000.0
2011-09-29 15:35:00,29.49,29.68,29.48,29.67,128400.0,29.2288,29.4172,29.2189,29.4073,128400.0
2011-09-29 15:40:00,29.66,29.72,29.59,29.7,259200.0,29.3973,29.4568,29.328,29.437,259200.0
2011-09-29 15:45:00,29.7,29.86,29.68,29.72,246800.0,29.437,29.5956,29.4172,29.4568,246800.0
2011-09-29 15:50:00,29.73,29.88,29.73,29.81,211600.0,29.4667,29.6154,29.4667,29.546,211600.0
2011-09-29 15:55:00,29.81,29.92,29.79,29.89,351600.0,29.546,29.655,29.5262,29.6253,351600.0
2011-09-30 09:30:00,28.99,29.0,28.55,28.6,410000.0,28.7333,28.7432,28.2972,28.3467,410000.0
2011-09-30 09:35:00,28.65,28.71,28.38,28.43,525200.0,28.3963,28.4558,28.1287,28.1782,525200.0
2011-09-30 09:40:00,28.48,28.61,28.27,28.48,478400.0,28.2278,28.3566,28.0196,28.2278,478400.0
2011-09-30 09:45:00,28.44,28.57,28.33,28.5,426800.0,28.1881,28.317,28.0791,28.2476,426800.0
2011-09-30 09:50:00,28.51,28.55,28.4,28.53,335200.0,28.2575,28.2972,28.1485,28.2773,335200.0
2011-09-30 09:55:00,28.52,28.67,28.45,28.56,204400.0,28.2674,28.4161,28.1981,28.3071,204400.0
2011-09-30 10:00:00,28.53,28.7,28.49,28.59,147600.0,28.2773,28.4458,28.2377,28.3368,147600.0
2011-09-30 10:05:00,28.6,28.97,28.59,28.93,276400.0,28.3467,28.7134,28.3368,28.6738,276400.0
2011-09-30 10:10:00,28.9,28.97,28.84,28.95,84000.0,28.6441,28.7134,28.5846,28.6936,84000.0
2011-09-30 10:15:00,28.88,29.11,28.88,29.11,244400.0,28.6242,28.8522,28.6242,28.8522,244400.0
2011-09-30 10:20:00,29.11,29.11,28.96,28.98,68000.0,28.8522,28.8522,28.7035,28.7234,68000.0
2011-09-30 10:25:00,28.97,29.0,28.78,28.79,120400.0,28.7134,28.7432,28.5251,28.535,120400.0
2011-09-30 10:30:00,28.82,28.95,28.73,28.9,140400.0,28.5648,28.6936,28.4756,28.6441,140400.0
2011-09-30 10:35:00,28.93,29.0,28.7,28.75,163600.0,28.6738,28.7432,28.4458,28.4954,163600.0
2011-09-30 10:40:00,28.74,28.87,28.74,28.84,106800.0,28.4855,28.6143,28.4855,28.5846,106800.0
2011-09-30 10:45:00,28.83,28.88,28.81,28.85,127200.0,28.5747,28.6242,28.5549,28.5945,127200.0
2011-09-30 10:50:00,28.82,29.03,28.82,28.94,72400.0,28.5648,28.7729,28.5648,28.6837,72400.0
2011-09-30 10:55:00,28.94,29.06,28.83,28.9,103200.0,28.6837,28.8027,28.5747,28.6441,103200.0
2011-09-30 11:00:00,28.92,29.07,28.91,29.01,77600.0,28.6639,28.8126,28.654,28.7531,77600.0
2011-09-30 11:05:00,29.01,29.24,28.99,29.14,120000.0,28.7531,28.9811,28.7333,28.8819,120000.0
2011-09-30 11:10:00,29.15,29.22,29.1,29.2,172800.0,28.8919,28.9612,28.8423,28.9414,172800.0
2011-09-30 11:15:00,29.2,29.33,29.2,29.28,131200.0,28.9414,29.0703,28.9414,29.0207,131200.0
2011-09-30 11:20:00,29.28,29.42,29.2,29.25,119200.0,29.0207,29.1595,28.9414,28.991,119200.0
2011-09-30 11:25:00,29.26,29.28,29.15,29.19,57600.0,29.0009,29.0207,28.8919,28.9315,57600.0
2011-09-30 11:30:00,29.19,29.37,29.18,29.37,118000.0,28.9315,29.1099,28.9216,29.1099,118000.0
2011-09-30 11:35:00,29.34,29.44,29.34,29.35,79600.0,29.0802,29.1793,29.0802,29.0901,79600.0
2011-09-30 11:40:00,29.34,29.5,29.29,29.45,80800.0,29.0802,29.2388,29.0306,29.1892,80800.0
2011-09-30 11:45:00,29.43,29.47,29.31,29.44,134800.0,29.1694,29.209,29.0504,29.1793,134800.0
2011-09-30 11:50:00,29.46,29.48,29.38,29.45,128800.0,29.1991,29.2189,29.1198,29.1892,128800.0
2011-09-30 11:55:00,29.41,29.54,29.38,29.54,105200.0,29.1496,29.2784,29.1198,29.2784,105200.0
2011-09-30 12:00:00,29.49,29.53,29.44,29.5,37600.0,29.2288,29.2685,29.1793,29.2388,37600.0
2011-09-30 12:05:00,29.53,29.54,29.5,29.51,118000.0,29.2685,29.2784,29.2388,29.2487,118000.0
2011-09-30 12:10:00,29.5,29.56,29.5,29.55,76400.0,29.2388,29.2982,29.2388,29.2883,76400.0
2011-09-30 12:15:00,29.54,29.58,29.42,29.43,171200.0,29.2784,29.318,29.1595,29.1694,171200.0
2011-09-30 12:20:00,29.42,29.5,29.42,29.48,96400.0,29.1595,29.2388,29.1595,29.2189,96400.0
2011-09-30 12:25:00,29.43,29.57,29.4,29.57,70000.0,29.1694,29.3081,29.1396,29.3081,70000.0
2011-09-30 12:30:00,29.57,29.57,29.41,29.46,41600.0,29.3081,29.3081,29.1496,29.1991,41600.0
2011-09-30 12:35:00,29.45,29.56,29.45,29.56,73600.0,29.1892,29.2982,29.1892,29.2982,73600.0
2011-09-30 12:40:00,29.51,29.56,29.48,29.56,39600.0,29.2487,29.2982,29.2189,29.2982,39600.0
2011-09-30 12:45:00,29.55,29.58,29.49,29.56,97600.0,29.2883,29.318,29.2288,29.2982,97600.0
2011-09-30 12:50:00,29.56,29.58,29.51,29.53,50000.0,29.2982,29.318,29.2487,29.2685,50000.0
2011-09-30 12:55:00,29.5,29.53,29.44,29.48,84000.0,29.2388,29.2685,29.1793,29.2189,84000.0
2011-09-30 13:00:00,29.49,29.49,29.32,29.41,86400.0,29.2288,29.2288,29.0603,29.1496,86400.0
2011-09-30 13:05:00,29.41,29.52,29.37,29.44,84000.0,29.1496,29.2586,29.1099,29.1793,84000.0
2011-09-30 13:10:00,29.42,29.53,29.39,29.39,124400.0,29.1595,29.2685,29.1297,29.1297,124400.0
2011-09-30 13:15:00,29.42,29.43,29.34,29.42,54400.0,29.1595,29.1694,29.0802,29.1595,54400.0
2011-09-30 13:20:00,29.39,29.4,29.3,29.33,48800.0,29.1297,29.1396,29.0405,29.0703,48800.0
2011-09-30 13:25:00,29.34,29.39,29.33,29.36,32400.0,29.0802,29.1297,29.0703,29.1,32400.0
2011-09-30 13:30:00,29.35,29.48,29.33,29.47,34000.0,29.0901,29.2189,29.0703,29.209,34000.0
2011-09-30 13:35:00,29.49,29.5,29.42,29.43,40800.0,29.2288,29.2388,29.1595,29.1694,40800.0
2011-09-30 13:40:00,29.45,29.47,29.32,29.34,36400.0,29.1892,29.209,29.0603,29.0802,36400.0
2011-09-30 13:45:00,29.34,29.48,29.34,29.42,71200.0,29.0802,29.2189,29.0802,29.1595,71200.0
2011-09-30 13:50:00,29.42,29.46,29.34,29.4,56800.0,29.1595,29.1991,29.0802,29.1396,56800.0
2011-09-30 13:55:00,29.4,29.45,29.38,29.42,35200.0,29.1396,29.1892,29.1198,29.1595,35200.0
2011-09-30 14:00:00,29.41,29.46,29.36,29.39,54400.0,29.1496,29.1991,29.1,29.1297,54400.0
2011-09-30 14:05:00,29.38,29.41,29.18,29.22,72000.0,29.1198,29.1496,28.9216,28.9612,72000.0
2011-09-30 14:10:00,29.22,29.24,29.15,29.16,73200.0,28.9612,28.9811,28.8919,28.9018,73200.0
2011-09-30 14:15:00,29.16,29.23,29.14,29.14,84800.0,28.9018,28.9711,28.8819,28.8819,84800.0
2011-09-30 14:20:00,29.13,29.13,29.01,29.01,166400.0,28.872,28.872,28.7531,28.7531,166400.0
2011-09-30 14:25:00,29.02,29.06,28.91,29.02,202400.0,28.763,28.8027,28.654,28.763,202400.0
2011-09-30 14:30:00,29.02,29.13,28.96,29.05,100000.0,28.763,28.872,28.7035,28.7927,100000.0
2011-09-30 14:35:00,29.06,29.1,28.99,29.08,192000.0,28.8027,28.8423,28.7333,28.8225,192000.0
2011-09-30 14:40:00,29.08,29.1,28.99,29.0,208400.0,28.8225,28.8423,28.7333,28.7432,208400.0
2011-09-30 14:45:00,28.99,29.02,28.86,28.86,90000.0,28.7333,28.763,28.6044,28.6044,90000.0
2011-09-30 14:50:00,28.89,28.96,28.74,28.96,115600.0,28.6342,28.7035,28.4855,28.7035,115600.0
2011-09-30 14:55:00,28.96,29.11,28.96,29.03,154800.0,28.7035,28.8522,28.7035,28.7729,154800.0
2011-09-30 15:00:00,29.02,29.07,28.91,29.01,112400.0,28.763,28.8126,28.654,28.7531,112400.0
2011-09-30 15:05:00,29.0,29.14,28.95,29.09,155200.0,28.7432,28.8819,28.6936,28.8324,155200.0
2011-09-30 15:10:00,29.08,29.1,28.96,28.99,54800.0,28.8225,28.8423,28.7035,28.7333,54800.0
2011-09-30 15:15:00,28.98,29.03,28.91,28.97,141200.0,28.7234,28.7729,28.654,28.7134,141200.0
2011-09-30 15:20:00,28.95,29.02,28.88,28.88,102000.0,28.6936,28.763,28.6242,28.6242,102000.0
2011-09-30 15:25:00,28.9,28.96,28.85,28.85,77200.0,28.6441,28.7035,28.5945,28.5945,77200.0
2011-09-30 15:30:00,28.85,28.88,28.71,28.75,219200.0,28.5945,28.6242,28.4558,28.4954,219200.0
2011-09-30 15:35:00,28.73,28.74,28.64,28.73,156800.0,28.4756,28.4855,28.3864,28.4756,156800.0
2011-09-30 15:40:00,28.72,28.79,28.7,28.77,392400.0,28.4657,28.535,28.4458,28.5152,392400.0
2011-09-30 15:45:00,28.75,28.82,28.65,28.68,297200.0,28.4954,28.5648,28.3963,28.426,297200.0
2011-09-30 15:50:00,28.67,28.7,28.56,28.67,337200.0,28.4161,28.4458,28.3071,28.4161,337200.0
2011-09-30 15:55:00,28.7,28.71,28.57,28.57,442000.0,28.4458,28.4558,28.317,28.317,442000.0
2011-10-03 09:30:00,28.25,28.46,28.25,28.31,303200.0,27.9998,28.208,27.9998,28.0593,303200.0
2011-10-03 09:35:00,28.27,28.45,28.18,28.29,154000.0,28.0196,28.1981,27.9304,28.0395,154000.0
2011-10-03 09:40:00,28.3,28.73,28.22,28.49,158800.0,28.0494,28.4756,27.9701,28.2377,158800.0
2011-10-03 09:45:00,28.5,28.59,28.21,28.23,144400.0,28.2476,28.3368,27.9602,27.98,144400.0
2011-10-03 09:50:00,28.24,28.28,28.02,28.1,177200.0,27.9899,28.0296,27.7719,27.8512,177200.0
2011-10-03 09:55:00,28.08,28.24,28.07,28.23,157200.0,27.8313,27.9899,27.8214,27.98,157200.0
2011-10-03 10:00:00,28.19,28.59,28.19,28.32,247200.0,27.9404,28.3368,27.9404,28.0692,247200.0
2011-10-03 10:05:00,28.32,28.7,28.28,28.69,132800.0,28.0692,28.4458,28.0296,28.4359,132800.0
2011-10-03 10:10:00,28.68,28.88,28.61,28.8,162000.0,28.426,28.6242,28.3566,28.545,162000.0
2011-10-03 10:15:00,28.82,28.84,28.7,28.73,106800.0,28.5648,28.5846,28.4458,28.4756,106800.0
2011-10-03 10:20:00,28.68,28.75,28.42,28.46,162800.0,28.426,28.4954,28.1683,28.208,162800.0
2011-10-03 10:25:00,28.46,28.64,28.43,28.56,112800.0,28.208,28.3864,28.1782,28.3071,112800.0
2011-10-03 10:30:00,28.61,28.68,28.45,28.47,64800.0,28.3566,28.426,28.1981,28.2179,64800.0
2011-10-03 10:35:00,28.45,28.47,28.36,28.39,164000.0,28.1981,28.2179,28.1089,28.1386,164000.0
2011-10-03 10:40:00,28.39,28.41,28.22,28.41,85600.0,28.1386,28.1584,27.9701,28.1584,85600.0
2011-10-03 10:45:00,28.43,28.56,28.37,28.45,73200.0,28.1782,28.3071,28.1188,28.1981,73200.0
2011-10-03 10:50:00,28.48,28.51,28.3,28.38,75600.0,28.2278,28.2575,28.0494,28.1287,75600.0
2011-10-03 10:55:00,28.36,28.43,28.33,28.35,92400.0,28.1089,28.1782,28.0791,28.0989,92400.0
2011-10-03 11:00:00,28.33,28.38,28.27,28.33,40400.0,28.0791,28.1287,28.0196,28.0791,40400.0
2011-10-03 11:05:00,28.33,28.51,28.24,28.47,76800.0,28.0791,28.2575,27.9899,28.2179,76800.0
2011-10-03 11:10:00,28.46,28.51,28.4,28.4,64400.0,28.208,28.2575,28.1485,28.1485,64400.0
2011-10-03 11:15:00,28.41,28.71,28.41,28.71,76400.0,28.1584,28.4558,28.1584,28.4558,76400.0
2011-10-03 11:20:00,28.66,28.75,28.59,28.63,176400.0,28.4062,28.4954,28.3368,28.3765,176400.0
2011-10-03 11:25:00,28.66,28.71,28.57,28.67,128800.0,28.4062,28.4558,28.317,28.4161,128800.0
2011-10-03 11:30:00,28.68,28.71,28.62,28.65,153600.0,28.426,28.4558,28.3665,28.3963,153600.0
2011-10-03 11:35:00,28.65,28.66,28.56,28.63,183200.0,28.3963,28.4062,28.3071,28.3765,183200.0
2011-10-03 11:40:00,28.64,28.65,28.5,28.53,88400.0,28.3864,28.3963,28.2476,28.2773,88400.0
2011-10-03 11:45:00,28.55,28.6,28.5,28.54,158400.0,28.2972,28.3467,28.2476,28.2873,158400.0
2011-10-03 11:50:00,28.53,28.7,28.52,28.69,78000.0,28.2773,28.4458,28.2674,28.4359,78000.0
2011-10-03 11:55:00,28.7,28.83,28.69,28.75,157600.0,28.4458,28.5747,28.4359,28.4954,157600.0
2011-10-03 12:00:00,28.77,28.8,28.63,28.67,61200.0,28.5152,28.545,28.3765,28.4161,61200.0
2011-10-03 12:05:00,28.63,28.71,28.61,28.61,100400.0,28.3765,28.4558,28.3566,28.3566,100400.0
2011-10-03 12:10:00,28.61,28.63,28.5,28.51,82000.0,28.3566,28.3765,28.2476,28.2575,82000.0
2011-10-03 12:15:00,28.52,28.56,28.5,28.54,96800.0,28.2674,28.3071,28.2476,28.2873,96800.0
2011-10-03 12:20:00,28.52,28.66,28.51,28.66,118000.0,28.2674,28.4062,28.2575,28.4062,118000.0
2011-10-03 12:25:00,28.66,28.74,28.66,28.69,107600.0,28.4062,28.4855,28.4062,28.4359,107600.0
2011-10-03 12:30:00,28.69,28.7,28.55,28.57,78000.0,28.4359,28.4458,28.2972,28.317,78000.0
2011-10-03 12:35:00,28.56,28.66,28.53,28.64,46000.0,28.3071,28.4062,28.2773,28.3864,46000.0
2011-10-03 12:40:00,28.64,28.67,28.61,28.65,26000.0,28.3864,28.4161,28.3566,28.3963,26000.0
2011-10-03 12:45:00,28.65,28.7,28.58,28.58,30800.0,28.3963,28.4458,28.3269,28.3269,30800.0
2011-10-03 12:50:00,28.58,28.58,28.5,28.51,221600.0,28.3269,28.3269,28.2476,28.2575,221600.0
2011-10-03 12:55:00,28.5,28.5,28.43,28.46,42400.0,28.2476,28.2476,28.1782,28.208,42400.0
2011-10-03 13:00:00,28.46,28.49,28.3,28.32,74400.0,28.208,28.2377,28.0494,28.0692,74400.0
2011-10-03 13:05:00,28.33,28.35,28.25,28.32,46800.0,28.0791,28.0989,27.9998,28.0692,46800.0
2011-10-03 13:10:00,28.32,28.36,28.25,28.25,59600.0,28.0692,28.1089,27.9998,27.9998,59600.0
2011-10-03 13:15:00,28.25,28.27,28.09,28.26,84000.0,27.9998,28.0196,27.8412,28.0097,84000.0
2011-10-03 13:20:00,28.23,28.27,28.21,28.27,67600.0,27.98,28.0196,27.9602,28.0196,67600.0
2011-10-03 13:25:00,28.28,28.32,28.18,28.26,184800.0,28.0296,28.0692,27.9304,28.0097,184800.0
2011-10-03 13:30:00,28.26,28.35,28.21,28.21,85200.0,28.0097,28.0989,27.9602,27.9602,85200.0
2011-10-03 13:35:00,28.2,28.2,27.93,27.99,113600.0,27.9503,27.9503,27.6827,27.7421,113600.0
2011-10-03 13:40:00,27.98,28.15,27.98,28.11,107200.0,27.7322,27.9007,27.7322,27.8611,107200.0
2011-10-03 13:45:00,28.13,28.2,28.07,28.12,116400.0,27.8809,27.9503,27.8214,27.871,116400.0
2011-10-03 13:50:00,28.15,28.22,28.0,28.08,87200.0,27.9007,27.9701,27.752,27.8313,87200.0
2011-10-03 13:55:00,28.09,28.22,28.08,28.19,77200.0,27.8412,27.9701,27.8313,27.9404,77200.0
2011-10-03 14:00:00,28.2,28.2,28.1,28.18,53600.0,27.9503,27.9503,27.8512,27.9304,53600.0
2011-10-03 14:05:00,28.19,28.38,28.18,28.35,100800.0,27.9404,28.1287,27.9304,28.0989,100800.0
2011-10-03 14:10:00,28.34,28.39,28.26,28.29,84800.0,28.089,28.1386,28.0097,28.0395,84800.0
2011-10-03 14:15:00,28.28,28.3,28.19,28.22,63200.0,28.0296,28.0494,27.9404,27.9701,63200.0
2011-10-03 14:20:00,28.21,28.25,28.15,28.2,44400.0,27.9602,27.9998,27.9007,27.9503,44400.0
2011-10-03 14:25:00,28.21,28.27,28.13,28.15,102400.0,27.9602,28.0196,27.8809,27.9007,102400.0
2011-10-03 14:30:00,28.13,28.25,28.09,28.19,121600.0,27.8809,27.9998,27.8412,27.9404,121600.0
2011-10-03 14:35:00,28.17,28.2,28.04,28.05,43600.0,27.9205,27.9503,27.7917,27.8016,43600.0
2011-10-03 14:40:00,28.04,28.08,27.97,28.06,99200.0,27.7917,27.8313,27.7223,27.8115,99200.0
2011-10-03 14:45:00,28.05,28.05,27.88,27.98,86000.0,27.8016,27.8016,27.6331,27.7322,86000.0
2011-10-03 14:50:00,27.97,28.1,27.93,28.02,141600.0,27.7223,27.8512,27.6827,27.7719,141600.0
2011-10-03 14:55:00,28.02,28.17,27.95,28.15,144000.0,27.7719,27.9205,27.7025,27.9007,144000.0
2011-10-03 15:00:00,28.17,28.25,28.11,28.19,86400.0,27.9205,27.9998,27.8611,27.9404,86400.0
2011-10-03 15:05:00,28.22,28.36,28.22,28.24,97200.0,27.9701,28.1089,27.9701,27.9899,97200.0
2011-10-03 15:10:00,28.25,28.32,28.19,28.21,83200.0,27.9998,28.0692,27.9404,27.9602,83200.0
2011-10-03 15:15:00,28.21,28.33,28.14,28.3,214400.0,27.9602,28.0791,27.8908,28.0494,214400.0
2011-10-03 15:20:00,28.27,28.3,28.14,28.16,78400.0,28.0196,28.0494,27.8908,27.9106,78400.0
2011-10-03 15:25:00,28.15,28.2,28.1,28.16,182400.0,27.9007,27.9503,27.8512,27.9106,182400.0
2011-10-03 15:30:00,28.16,28.28,28.1,28.24,254000.0,27.9106,28.0296,27.8512,27.9899,254000.0
2011-10-03 15:35:00,28.26,28.41,28.23,28.39,244000.0,28.0097,28.1584,27.98,28.1386,244000.0
2011-10-03 15:40:00,28.38,28.4,28.18,28.27,201600.0,28.1287,28.1485,27.9304,28.0196,201600.0
2011-10-03 15:45:00,28.28,28.49,28.24,28.42,213200.0,28.0296,28.2377,27.9899,28.1683,213200.0
2011-10-03 15:50:00,28.42,28.43,28.13,28.14,201600.0,28.1683,28.1782,27.8809,27.8908,201600.0
2011-10-03 15:55:00,28.15,28.25,27.98,27.98,857600.0,27.9007,27.9998,27.7322,27.7322,857600.0
2011-10-04 09:30:00,27.46,27.71,27.32,27.62,242000.0,27.2168,27.4646,27.0781,27.3754,242000.0
2011-10-04 09:35:00,27.54,27.95,27.44,27.72,255200.0,27.2961,27.7025,27.197,27.4745,255200.0
2011-10-04 09:40:00,27.67,27.86,27.57,27.68,126400.0,27.425,27.6133,27.3258,27.4349,126400.0
2011-10-04 09:45:00,27.67,27.88,27.62,27.75,205600.0,27.425,27.6331,27.3754,27.5043,205600.0
2011-10-04 09:50:00,27.76,27.78,27.61,27.62,101200.0,27.5142,27.534,27.3655,27.3754,101200.0
2011-10-04 09:55:00,27.62,27.68,27.38,27.47,137600.0,27.3754,27.4349,27.1375,27.2267,137600.0
2011-10-04 10:00:00,27.63,27.75,27.51,27.57,175200.0,27.3853,27.5043,27.2664,27.3258,175200.0
2011-10-04 10:05:00,27.55,27.95,27.48,27.84,179200.0,27.306,27.7025,27.2366,27.5935,179200.0
2011-10-04 10:10:00,27.82,27.99,27.7,27.79,137200.0,27.5736,27.7421,27.4547,27.5439,137200.0
2011-10-04 10:15:00,27.75,28.07,27.75,27.94,226800.0,27.5043,27.8214,27.5043,27.6926,226800.0
2011-10-04 10:20:00,27.94,27.95,27.55,27.61,130000.0,27.6926,27.7025,27.306,27.3655,130000.0
2011-10-04 10:25:00,27.62,27.7,27.5,27.7,153600.0,27.3754,27.4547,27.2565,27.4547,153600.0
2011-10-04 10:30:00,27.7,27.88,27.68,27.79,156400.0,27.4547,27.6331,27.4349,27.5439,156400.0
2011-10-04 10:35:00,27.79,27.87,27.69,27.87,85200.0,27.5439,27.6232,27.4448,27.6232,85200.0
2011-10-04 10:40:00,27.86,28.08,27.84,28.04,166400.0,27.6133,27.8313,27.5935,27.7917,166400.0
2011-10-04 10:45:00,28.04,28.44,28.0,28.42,463600.0,27.7917,28.1881,27.752,28.1683,463600.0
2011-10-04 10:50:00,28.44,28.57,28.33,28.57,407200.0,28.1881,28.317,28.0791,28.317,407200.0
2011-10-04 10:55:00,28.59,28.84,28.56,28.67,446000.0,28.3368,28.5846,28.3071,28.4161,446000.0
2011-10-04 11:00:00,28.67,28.7,28.43,28.61,171600.0,28.4161,28.4458,28.1782,28.3566,171600.0
2011-10-04 11:05:00,28.61,28.81,28.56,28.75,115200.0,28.3566,28.5549,28.3071,28.4954,115200.0
2011-10-04 11:10:00,28.72,28.75,28.64,28.72,94400.0,28.4657,28.4954,28.3864,28.4657,94400.0
2011-10-04 11:15:00,28.74,28.74,28.58,28.61,70400.0,28.4855,28.4855,28.3269,28.3566,70400.0
2011-10-04 11:20:00,28.61,28.83,28.6,28.63,141600.0,28.3566,28.5747,28.3467,28.3765,141600.0
2011-10-04 11:25:00,28.62,28.75,28.55,28.74,164000.0,28.3665,28.4954,28.2972,28.4855,164000.0
2011-10-04 11:30:00,28.78,28.78,28.6,28.68,100000.0,28.5251,28.5251,28.3467,28.426,100000.0
2011-10-04 11:35:00,28.68,28.75,28.61,28.69,155600.0,28.426,28.4954,28.3566,28.4359,155600.0
2011-10-04 11:40:00,28.68,28.95,28.68,28.93,130800.0,28.426,28.6936,28.426,28.6738,130800.0
2011-10-04 11:45:00,28.93,28.93,28.81,28.86,75600.0,28.6738,28.6738,28.5549,28.6044,75600.0
2011-10-04 11:50:00,28.86,29.03,28.86,28.97,100000.0,28.6044,28.7729,28.6044,28.7134,100000.0
2011-10-04 11:55:00,28.96,29.15,28.96,29.12,174000.0,28.7035,28.8919,28.7035,28.8621,174000.0
2011-10-04 12:00:00,29.12,29.38,29.11,29.35,230400.0,28.8621,29.1198,28.8522,29.0901,230400.0
2011-10-04 12:05:00,29.36,29.46,29.35,29.4,272800.0,29.1,29.1991,29.0901,29.1396,272800.0
2011-10-04 12:10:00,29.38,29.44,29.35,29.43,214800.0,29.1198,29.1793,29.0901,29.1694,214800.0
2011-10-04 12:15:00,29.43,29.46,29.3,29.32,258800.0,29.1694,29.1991,29.0405,29.0603,258800.0
2011-10-04 12:20:00,29.33,29.49,29.32,29.46,161600.0,29.0703,29.2288,29.0603,29.1991,161600.0
2011-10-04 12:25:00,29.46,29.48,29.42,29.43,294400.0,29.1991,29.2189,29.1595,29.1694,294400.0
2011-10-04 12:30:00,29.43,29.45,29.34,29.36,223600.0,29.1694,29.1892,29.0802,29.1,223600.0
2011-10-04 12:35:00,29.35,29.35,29.25,29.3,148000.0,29.0901,29.0901,28.991,29.0405,148000.0
2011-10-04 12:40:00,29.31,29.36,29.27,29.32,146800.0,29.0504,29.1,29.0108,29.0603,146800.0
2011-10-04 12:45:00,29.34,29.34,29.19,29.2,47600.0,29.0802,29.0802,28.9315,28.9414,47600.0
2011-10-04 12:50:00,29.19,29.23,29.1,29.2,68400.0,28.9315,28.9711,28.8423,28.9414,68400.0
2011-10-04 12:55:00,29.18,29.18,28.96,29.0,72400.0,28.9216,28.9216,28.7035,28.7432,72400.0
2011-10-04 13:00:00,28.98,29.02,28.89,28.93,72000.0,28.7234,28.763,28.6342,28.6738,72000.0
2011-10-04 13:05:00,28.91,28.95,28.75,28.88,106400.0,28.654,28.6936,28.4954,28.6242,106400.0
2011-10-04 13:10:00,28.87,28.88,28.61,28.68,53600.0,28.6143,28.6242,28.3566,28.426,53600.0
2011-10-04 13:15:00,28.7,28.85,28.69,28.74,48000.0,28.4458,28.5945,28.4359,28.4855,48000.0
2011-10-04 13:20:00,28.74,28.75,28.67,28.74,40000.0,28.4855,28.4954,28.4161,28.4855,40000.0
2011-10-04 13:25:00,28.71,28.79,28.66,28.75,80400.0,28.4558,28.535,28.4062,28.4954,80400.0
2011-10-04 13:30:00,28.73,28.81,28.71,28.78,78400.0,28.4756,28.5549,28.4558,28.5251,78400.0
2011-10-04 13:35:00,28.78,28.89,28.77,28.81,202000.0,28.5251,28.6342,28.5152,28.5549,202000.0
2011-10-04 13:40:00,28.81,28.83,28.65,28.68,177600.0,28.5549,28.5747,28.3963,28.426,177600.0
2011-10-04 13:45:00,28.66,28.87,28.66,28.87,99600.0,28.4062,28.6143,28.4062,28.6143,99600.0
2011-10-04 13:50:00,28.86,28.93,28.77,28.82,148400.0,28.6044,28.6738,28.5152,28.5648,148400.0
2011-10-04 13:55:00,28.81,28.88,28.68,28.68,114800.0,28.5549,28.6242,28.426,28.426,114800.0
2011-10-04 14:00:00,28.71,28.84,28.7,28.75,55600.0,28.4558,28.5846,28.4458,28.4954,55600.0
2011-10-04 14:05:00,28.73,28.77,28.49,28.54,108800.0,28.4756,28.5152,28.2377,28.2873,108800.0
2011-10-04 14:10:00,28.55,28.55,28.38,28.4,105600.0,28.2972,28.2972,28.1287,28.1485,105600.0
2011-10-04 14:15:00,28.39,28.47,28.36,28.39,113600.0,28.1386,28.2179,28.1089,28.1386,113600.0
2011-10-04 14:20:00,28.38,28.38,28.24,28.27,165600.0,28.1287,28.1287,27.9899,28.0196,165600.0
2011-10-04 14:25:00,28.28,28.5,28.27,28.47,67200.0,28.0296,28.2476,28.0196,28.2179,67200.0
2011-10-04 14:30:00,28.49,28.62,28.47,28.57,106000.0,28.2377,28.3665,28.2179,28.317,106000.0
2011-10-04 14:35:00,28.59,28.66,28.4,28.43,74400.0,28.3368,28.4062,28.1485,28.1782,74400.0
2011-10-04 14:40:00,28.43,28.45,28.25,28.41,50000.0,28.1782,28.1981,27.9998,28.1584,50000.0
2011-10-04 14:45:00,28.41,28.47,28.24,28.36,77200.0,28.1584,28.2179,27.9899,28.1089,77200.0
2011-10-04 14:50:00,28.36,28.39,28.07,28.07,116400.0,28.1089,28.1386,27.8214,27.8214,116400.0
2011-10-04 14:55:00,28.07,28.17,28.02,28.03,262400.0,27.8214,27.9205,27.7719,27.7818,262400.0
2011-10-04 15:00:00,28.04,28.27,28.04,28.11,134800.0,27.7917,28.0196,27.7917,27.8611,134800.0
2011-10-04 15:05:00,28.07,28.15,27.9,27.91,115200.0,27.8214,27.9007,27.6529,27.6628,115200.0
2011-10-04 15:10:00,27.9,27.99,27.86,27.96,75600.0,27.6529,27.7421,27.6133,27.7124,75600.0
2011-10-04 15:15:00,27.95,28.1,27.88,28.06,126800.0,27.7025,27.8512,27.6331,27.8115,126800.0
2011-10-04 15:20:00,28.08,28.32,28.0,28.19,136000.0,27.8313,28.0692,27.752,27.9404,136000.0
2011-10-04 15:25:00,28.24,28.61,28.2,28.51,279200.0,27.9899,28.3566,27.9503,28.2575,279200.0
2011-10-04 15:30:00,28.52,28.82,28.49,28.65,330000.0,28.2674,28.5648,28.2377,28.3963,330000.0
2011-10-04 15:35:00,28.61,28.82,28.6,28.72,153600.0,28.3566,28.5648,28.3467,28.4657,153600.0
2011-10-04 15:40:00,28.73,29.1,28.6,29.1,220000.0,28.4756,28.8423,28.3467,28.8423,220000.0
2011-10-04 15:45:00,29.1,29.24,28.93,29.15,284400.0,28.8423,28.9811,28.6738,28.8919,284400.0
2011-10-04 15:50:00,29.15,29.24,29.03,29.13,256800.0,28.8919,28.9811,28.7729,28.872,256800.0
2011-10-04 15:55:00,29.15,29.4,29.13,29.4,370800.0,28.8919,29.1396,28.872,29.1396,370800.0
2011-10-05 09:30:00,28.74,28.86,28.52,28.66,318000.0,28.4855,28.6044,28.2674,28.4062,318000.0
2011-10-05 09:35:00,28.66,28.87,28.56,28.68,191600.0,28.4062,28.6143,28.3071,28.426,191600.0
2011-10-05 09:40:00,28.68,28.84,28.57,28.7,242400.0,28.426,28.5846,28.317,28.4458,242400.0
2011-10-05 09:45:00,28.65,28.74,28.58,28.74,264400.0,28.3963,28.4855,28.3269,28.4855,264400.0
2011-10-05 09:50:00,28.71,28.96,28.56,28.79,242000.0,28.4558,28.7035,28.3071,28.535,242000.0
2011-10-05 09:55:00,28.81,28.97,28.63,28.68,198800.0,28.5549,28.7134,28.3765,28.426,198800.0
2011-10-05 10:00:00,28.66,29.04,28.65,29.04,140400.0,28.4062,28.7828,28.3963,28.7828,140400.0
2011-10-05 10:05:00,29.05,29.08,28.81,28.82,112000.0,28.7927,28.8225,28.5549,28.5648,112000.0
2011-10-05 10:10:00,28.81,28.93,28.79,28.93,94000.0,28.5549,28.6738,28.535,28.6738,94000.0
2011-10-05 10:15:00,28.93,29.05,28.92,28.98,132000.0,28.6738,28.7927,28.6639,28.7234,132000.0
2011-10-05 10:20:00,28.98,29.14,28.96,29.01,224000.0,28.7234,28.8819,28.7035,28.7531,224000.0
2011-10-05 10:25:00,29.0,29.05,28.93,29.0,144400.0,28.7432,28.7927,28.6738,28.7432,144400.0
2011-10-05 10:30:00,28.96,29.03,28.88,28.92,64400.0,28.7035,28.7729,28.6242,28.6639,64400.0
2011-10-05 10:35:00,28.93,29.16,28.93,29.05,72000.0,28.6738,28.9018,28.6738,28.7927,72000.0
2011-10-05 10:40:00,29.05,29.16,29.03,29.16,118400.0,28.7927,28.9018,28.7729,28.9018,118400.0
2011-10-05 10:45:00,29.16,29.25,29.03,29.2,176000.0,28.9018,28.991,28.7729,28.9414,176000.0
2011-10-05 10:50:00,29.2,29.31,29.12,29.27,98800.0,28.9414,29.0504,28.8621,29.0108,98800.0
2011-10-05 10:55:00,29.28,29.47,29.21,29.47,140000.0,29.0207,29.209,28.9513,29.209,140000.0
2011-10-05 11:00:00,29.43,29.47,29.3,29.35,195200.0,29.1694,29.209,29.0405,29.0901,195200.0
2011-10-05 11:05:00,29.33,29.39,29.19,29.22,103600.0,29.0703,29.1297,28.9315,28.9612,103600.0
2011-10-05 11:10:00,29.23,29.39,29.23,29.38,171600.0,28.9711,29.1297,28.9711,29.1198,171600.0
2011-10-05 11:15:00,29.34,29.34,29.18,29.21,100000.0,29.0802,29.0802,28.9216,28.9513,100000.0
2011-10-05 11:20:00,29.24,29.25,29.14,29.18,52000.0,28.9811,28.991,28.8819,28.9216,52000.0
2011-10-05 11:25:00,29.14,29.25,29.14,29.18,70800.0,28.8819,28.991,28.8819,28.9216,70800.0
2011-10-05 11:30:00,29.18,29.37,29.17,29.24,49200.0,28.9216,29.1099,28.9117,28.9811,49200.0
2011-10-05 11:35:00,29.28,29.45,29.25,29.38,102400.0,29.0207,29.1892,28.991,29.1198,102400.0
2011-10-05 11:40:00,29.4,29.42,29.28,29.31,67200.0,29.1396,29.1595,29.0207,29.0504,67200.0
2011-10-05 11:45:00,29.3,29.33,29.19,29.31,72800.0,29.0405,29.0703,28.9315,29.0504,72800.0
2011-10-05 11:50:00,29.33,29.43,29.3,29.39,75600.0,29.0703,29.1694,29.0405,29.1297,75600.0
2011-10-05 11:55:00,29.39,29.5,29.36,29.39,100400.0,29.1297,29.2388,29.1,29.1297,100400.0
2011-10-05 12:00:00,29.43,29.45,29.25,29.28,110400.0,29.1694,29.1892,28.991,29.0207,110400.0
2011-10-05 12:05:00,29.3,29.37,29.22,29.22,103600.0,29.0405,29.1099,28.9612,28.9612,103600.0
2011-10-05 12:10:00,29.21,29.27,29.2,29.22,40400.0,28.9513,29.0108,28.9414,28.9612,40400.0
2011-10-05 12:15:00,29.25,29.25,28.95,28.95,71200.0,28.991,28.991,28.6936,28.6936,71200.0
2011-10-05 12:20:00,28.97,29.02,28.91,28.98,67200.0,28.7134,28.763,28.654,28.7234,67200.0
2011-10-05 12:25:00,28.97,28.97,28.78,28.79,102000.0,28.7134,28.7134,28.5251,28.535,102000.0
2011-10-05 12:30:00,28.79,28.83,28.78,28.79,70800.0,28.535,28.5747,28.5251,28.535,70800.0
2011-10-05 12:35:00,28.8,28.86,28.69,28.69,142800.0,28.545,28.6044,28.4359,28.4359,142800.0
2011-10-05 12:40:00,28.69,28.71,28.55,28.58,276800.0,28.4359,28.4558,28.2972,28.3269,276800.0
2011-10-05 12:45:00,28.58,28.73,28.53,28.7,90400.0,28.3269,28.4756,28.2773,28.4458,90400.0
2011-10-05 12:50:00,28.71,28.8,28.66,28.66,51200.0,28.4558,28.545,28.4062,28.4062,51200.0
2011-10-05 12:55:00,28.67,28.71,28.57,28.63,86000.0,28.4161,28.4558,28.317,28.3765,86000.0
2011-10-05 13:00:00,28.62,28.64,28.55,28.61,128000.0,28.3665,28.3864,28.2972,28.3566,128000.0
2011-10-05 13:05:00,28.62,28.67,28.57,28.57,133200.0,28.3665,28.4161,28.317,28.317,133200.0
2011-10-05 13:10:00,28.55,28.56,28.32,28.35,324000.0,28.2972,28.3071,28.0692,28.0989,324000.0
2011-10-05 13:15:00,28.37,28.41,28.31,28.35,249200.0,28.1188,28.1584,28.0593,28.0989,249200.0
2011-10-05 13:20:00,28.32,28.4,28.25,28.39,113600.0,28.0692,28.1485,27.9998,28.1386,113600.0
2011-10-05 13:25:00,28.4,28.68,28.38,28.61,160400.0,28.1485,28.426,28.1287,28.3566,160400.0
2011-10-05 13:30:00,28.61,28.68,28.57,28.62,272400.0,28.3566,28.426,28.317,28.3665,272400.0
2011-10-05 13:35:00,28.63,28.65,28.53,28.59,91600.0,28.3765,28.3963,28.2773,28.3368,91600.0
2011-10-05 13:40:00,28.61,28.74,28.61,28.64,118000.0,28.3566,28.4855,28.3566,28.3864,118000.0
2011-10-05 13:45:00,28.68,28.95,28.67,28.89,180400.0,28.426,28.6936,28.4161,28.6342,180400.0
2011-10-05 13:50:00,28.91,29.03,28.86,28.96,138800.0,28.654,28.7729,28.6044,28.7035,138800.0
2011-10-05 13:55:00,28.96,29.06,28.89,29.0,141200.0,28.7035,28.8027,28.6342,28.7432,141200.0
2011-10-05 14:00:00,29.01,29.1,28.95,29.08,302400.0,28.7531,28.8423,28.6936,28.8225,302400.0
2011-10-05 14:05:00,29.07,29.1,28.99,29.02,169200.0,28.8126,28.8423,28.7333,28.763,169200.0
2011-10-05 14:10:00,29.03,29.07,28.99,29.07,102000.0,28.7729,28.8126,28.7333,28.8126,102000.0
2011-10-05 14:15:00,29.08,29.17,29.02,29.12,75200.0,28.8225,28.9117,28.763,28.8621,75200.0
2011-10-05 14:20:00,29.13,29.14,28.98,29.09,118000.0,28.872,28.8819,28.7234,28.8324,118000.0
2011-10-05 14:25:00,29.11,29.18,29.09,29.09,174000.0,28.8522,28.9216,28.8324,28.8324,174000.0
2011-10-05 14:30:00,29.12,29.13,28.95,29.03,218000.0,28.8621,28.872,28.6936,28.7729,218000.0
2011-10-05 14:35:00,29.05,29.09,29.0,29.02,185200.0,28.7927,28.8324,28.7432,28.763,185200.0
2011-10-05 14:40:00,29.01,29.09,29.0,29.06,188000.0,28.7531,28.8324,28.7432,28.8027,188000.0
2011-10-05 14:45:00,29.05,29.18,29.04,29.08,144400.0,28.7927,28.9216,28.7828,28.8225,144400.0
2011-10-05 14:50:00,29.11,29.13,29.0,29.02,162800.0,28.8522,28.872,28.7432,28.763,162800.0
2011-10-05 14:55:00,29.01,29.03,28.94,28.95,126000.0,28.7531,28.7729,28.6837,28.6936,126000.0
2011-10-05 15:00:00,28.94,28.95,28.79,28.88,167600.0,28.6837,28.6936,28.535,28.6242,167600.0
2011-10-05 15:05:00,28.88,28.98,28.82,28.85,374000.0,28.6242,28.7234,28.5648,28.5945,374000.0
2011-10-05 15:10:00,28.86,29.0,28.84,28.97,122400.0,28.6044,28.7432,28.5846,28.7134,122400.0
2011-10-05 15:15:00,28.97,29.04,28.86,29.02,197200.0,28.7134,28.7828,28.6044,28.763,197200.0
2011-10-05 15:20:00,29.05,29.08,28.88,28.9,131200.0,28.7927,28.8225,28.6242,28.6441,131200.0
2011-10-05 15:25:00,28.89,29.03,28.89,28.93,112000.0,28.6342,28.7729,28.6342,28.6738,112000.0
2011-10-05 15:30:00,28.97,29.21,28.94,29.17,169200.0,28.7134,28.9513,28.6837,28.9117,169200.0
2011-10-05 15:35:00,29.16,29.38,29.13,29.37,211200.0,28.9018,29.1198,28.872,29.1099,211200.0
2011-10-05 15:40:00,29.34,29.4,29.31,29.39,324000.0,29.0802,29.1396,29.0504,29.1297,324000.0
2011-10-05 15:45:00,29.38,29.46,29.35,29.35,588400.0,29.1198,29.1991,29.0901,29.0901,588400.0
2011-10-05 15:50:00,29.36,29.37,29.26,29.31,327600.0,29.1,29.1099,29.0009,29.0504,327600.0
2011-10-05 15:55:00,29.31,29.34,29.25,29.3,336800.0,29.0504,29.0802,28.991,29.0405,336800.0
2011-10-06 09:30:00,29.42,29.54,29.18,29.49,229200.0,29.1595,29.2784,28.9216,29.2288,229200.0
2011-10-06 09:35:00,29.52,29.66,29.35,29.46,182800.0,29.2586,29.3973,29.0901,29.1991,182800.0
2011-10-06 09:40:00,29.46,29.51,29.14,29.17,94400.0,29.1991,29.2487,28.8819,28.9117,94400.0
2011-10-06 09:45:00,29.15,29.28,28.95,29.0,160400.0,28.8919,29.0207,28.6936,28.7432,160400.0
2011-10-06 09:50:00,29.03,29.45,29.01,29.34,138000.0,28.7729,29.1892,28.7531,29.0802,138000.0
2011-10-06 09:55:00,29.33,29.5,29.29,29.38,135600.0,29.0703,29.2388,29.0306,29.1198,135600.0
2011-10-06 10:00:00,29.36,29.36,29.15,29.26,128400.0,29.1,29.1,28.8919,29.0009,128400.0
2011-10-06 10:05:00,29.25,29.47,29.23,29.45,98000.0,28.991,29.209,28.9711,29.1892,98000.0
2011-10-06 10:10:00,29.47,29.72,29.43,29.72,404800.0,29.209,29.4568,29.1694,29.4568,404800.0
2011-10-06 10:15:00,29.71,29.88,29.71,29.85,276000.0,29.4469,29.6154,29.4469,29.5857,276000.0
2011-10-06 10:20:00,29.87,30.05,29.81,30.02,250800.0,29.6055,29.7839,29.546,29.7542,250800.0
2011-10-06 10:25:00,30.0,30.17,29.98,30.13,316000.0,29.7343,29.9028,29.7145,29.8632,316000.0
2011-10-06 10:30:00,30.1,30.45,30.1,30.45,399600.0,29.8334,30.1803,29.8334,30.1803,399600.0
2011-10-06 10:35:00,30.44,30.46,30.16,30.21,295600.0,30.1704,30.1903,29.8929,29.9425,295600.0
2011-10-06 10:40:00,30.2,30.26,30.14,30.24,70000.0,29.9326,29.992,29.8731,29.9722,70000.0
2011-10-06 10:45:00,30.25,30.26,30.16,30.18,177600.0,29.9821,29.992,29.8929,29.9127,177600.0
2011-10-06 10:50:00,30.18,30.34,30.18,30.32,104800.0,29.9127,30.0713,29.9127,30.0515,104800.0
2011-10-06 10:55:00,30.33,30.48,30.33,30.47,255600.0,30.0614,30.2101,30.0614,30.2002,255600.0
2011-10-06 11:00:00,30.47,30.49,30.3,30.41,189600.0,30.2002,30.22,30.0317,30.1407,189600.0
2011-10-06 11:05:00,30.42,30.62,30.39,30.61,138400.0,30.1506,30.3488,30.1209,30.3389,138400.0
2011-10-06 11:10:00,30.61,30.67,30.56,30.57,177600.0,30.3389,30.3984,30.2894,30.2993,177600.0
2011-10-06 11:15:00,30.58,30.59,30.36,30.38,130400.0,30.3092,30.3191,30.0911,30.111,130400.0
2011-10-06 11:20:00,30.35,30.54,30.33,30.51,171200.0,30.0812,30.2695,30.0614,30.2398,171200.0
2011-10-06 11:25:00,30.51,30.57,30.46,30.55,103200.0,30.2398,30.2993,30.1903,30.2795,103200.0
2011-10-06 11:30:00,30.55,30.61,30.49,30.55,81200.0,30.2795,30.3389,30.22,30.2795,81200.0
2011-10-06 11:35:00,30.58,30.67,30.43,30.67,64000.0,30.3092,30.3984,30.1605,30.3984,64000.0
2011-10-06 11:40:00,30.65,30.66,30.58,30.66,52400.0,30.3786,30.3885,30.3092,30.3885,52400.0
2011-10-06 11:45:00,30.67,30.67,30.41,30.43,134400.0,30.3984,30.3984,30.1407,30.1605,134400.0
2011-10-06 11:50:00,30.46,30.53,30.42,30.44,68000.0,30.1903,30.2596,30.1506,30.1704,68000.0
2011-10-06 11:55:00,30.44,30.48,30.36,30.4,167600.0,30.1704,30.2101,30.0911,30.1308,167600.0
2011-10-06 12:00:00,30.41,30.42,30.28,30.36,111200.0,30.1407,30.1506,30.0118,30.0911,111200.0
2011-10-06 12:05:00,30.36,30.41,30.32,30.39,48000.0,30.0911,30.1407,30.0515,30.1209,48000.0
2011-10-06 12:10:00,30.38,30.59,30.36,30.57,86000.0,30.111,30.3191,30.0911,30.2993,86000.0
2011-10-06 12:15:00,30.58,30.6,30.43,30.5,115600.0,30.3092,30.329,30.1605,30.2299,115600.0
2011-10-06 12:20:00,30.49,30.53,30.46,30.5,82400.0,30.22,30.2596,30.1903,30.2299,82400.0
2011-10-06 12:25:00,30.5,30.5,30.43,30.48,42800.0,30.2299,30.2299,30.1605,30.2101,42800.0
2011-10-06 12:30:00,30.48,30.52,30.4,30.41,100400.0,30.2101,30.2497,30.1308,30.1407,100400.0
2011-10-06 12:35:00,30.41,30.5,30.39,30.43,36400.0,30.1407,30.2299,30.1209,30.1605,36400.0
2011-10-06 12:40:00,30.47,30.48,30.39,30.44,83200.0,30.2002,30.2101,30.1209,30.1704,83200.0
2011-10-06 12:45:00,30.43,30.54,30.4,30.54,120000.0,30.1605,30.2695,30.1308,30.2695,120000.0
2011-10-06 12:50:00,30.53,30.53,30.42,30.47,73200.0,30.2596,30.2596,30.1506,30.2002,73200.0
2011-10-06 12:55:00,30.46,30.51,30.35,30.37,100400.0,30.1903,30.2398,30.0812,30.1011,100400.0
2011-10-06 13:00:00,30.33,30.4,30.23,30.25,67200.0,30.0614,30.1308,29.9623,29.9821,67200.0
2011-10-06 13:05:00,30.24,30.33,30.16,30.3,117600.0,29.9722,30.0614,29.8929,30.0317,117600.0
2011-10-06 13:10:00,30.29,30.46,30.28,30.45,78400.0,30.0218,30.1903,30.0118,30.1803,78400.0
2011-10-06 13:15:00,30.44,30.44,30.24,30.26,88800.0,30.1704,30.1704,29.9722,29.992,88800.0
2011-10-06 13:20:00,30.26,30.31,30.21,30.24,122000.0,29.992,30.0416,29.9425,29.9722,122000.0
2011-10-06 13:25:00,30.25,30.28,30.11,30.16,175200.0,29.9821,30.0118,29.8434,29.8929,175200.0
2011-10-06 13:30:00,30.15,30.19,30.08,30.08,98400.0,29.883,29.9226,29.8136,29.8136,98400.0
2011-10-06 13:35:00,30.09,30.1,30.0,30.0,103200.0,29.8235,29.8334,29.7343,29.7343,103200.0
2011-10-06 13:40:00,30.01,30.08,30.0,30.04,187200.0,29.7442,29.8136,29.7343,29.774,187200.0
2011-10-06 13:45:00,30.02,30.15,29.97,30.11,141200.0,29.7542,29.883,29.7046,29.8434,141200.0
2011-10-06 13:50:00,30.1,30.19,30.07,30.13,71200.0,29.8334,29.9226,29.8037,29.8632,71200.0
2011-10-06 13:55:00,30.15,30.17,30.0,30.1,122400.0,29.883,29.9028,29.7343,29.8334,122400.0
2011-10-06 14:00:00,30.12,30.16,30.0,30.1,260400.0,29.8533,29.8929,29.7343,29.8334,260400.0
2011-10-06 14:05:00,30.11,30.19,30.08,30.19,89600.0,29.8434,29.9226,29.8136,29.9226,89600.0
2011-10-06 14:10:00,30.17,30.31,30.16,30.31,83200.0,29.9028,30.0416,29.8929,30.0416,83200.0
2011-10-06 14:15:00,30.31,30.35,30.25,30.33,92800.0,30.0416,30.0812,29.9821,30.0614,92800.0
2011-10-06 14:20:00,30.33,30.38,30.22,30.22,96000.0,30.0614,30.111,29.9524,29.9524,96000.0
2011-10-06 14:25:00,30.21,30.26,30.12,30.24,154400.0,29.9425,29.992,29.8533,29.9722,154400.0
2011-10-06 14:30:00,30.25,30.26,30.09,30.1,225200.0,29.9821,29.992,29.8235,29.8334,225200.0
2011-10-06 14:35:00,30.11,30.18,30.04,30.12,114000.0,29.8434,29.9127,29.774,29.8533,114000.0
2011-10-06 14:40:00,30.11,30.15,30.04,30.15,189600.0,29.8434,29.883,29.774,29.883,189600.0
2011-10-06 14:45:00,30.16,30.24,30.1,30.18,286400.0,29.8929,29.9722,29.8334,29.9127,286400.0
2011-10-06 14:50:00,30.19,30.28,30.11,30.28,213600.0,29.9226,30.0118,29.8434,30.0118,213600.0
2011-10-06 14:55:00,30.26,30.47,30.25,30.39,331200.0,29.992,30.2002,29.9821,30.1209,331200.0
2011-10-06 15:00:00,30.43,30.44,30.3,30.41,275200.0,30.1605,30.1704,30.0317,30.1407,275200.0
2011-10-06 15:05:00,30.41,30.61,30.4,30.59,215600.0,30.1407,30.3389,30.1308,30.3191,215600.0
2011-10-06 15:10:00,30.6,30.64,30.35,30.39,185200.0,30.329,30.3687,30.0812,30.1209,185200.0
2011-10-06 15:15:00,30.36,30.41,30.26,30.26,141600.0,30.0911,30.1407,29.992,29.992,141600.0
2011-10-06 15:20:00,30.27,30.34,30.18,30.25,128000.0,30.0019,30.0713,29.9127,29.9821,128000.0
2011-10-06 15:25:00,30.25,30.41,30.25,30.27,167200.0,29.9821,30.1407,29.9821,30.0019,167200.0
2011-10-06 15:30:00,30.26,30.42,30.26,30.32,175600.0,29.992,30.1506,29.992,30.0515,175600.0
2011-10-06 15:35:00,30.29,30.44,30.27,30.39,152400.0,30.0218,30.1704,30.0019,30.1209,152400.0
2011-10-06 15:40:00,30.38,30.56,30.36,30.48,285200.0,30.111,30.2894,30.0911,30.2101,285200.0
2011-10-06 15:45:00,30.46,30.49,30.36,30.45,124400.0,30.1903,30.22,30.0911,30.1803,124400.0
2011-10-06 15:50:00,30.42,30.53,30.42,30.5,342800.0,30.1506,30.2596,30.1506,30.2299,342800.0
2011-10-06 15:55:00,30.5,30.57,30.42,30.5,479200.0,30.2299,30.2993,30.1506,30.2299,479200.0
2011-10-07 09:30:00,30.63,30.63,30.18,30.2,233600.0,30.3587,30.3587,29.9127,29.9326,233600.0
2011-10-07 09:35:00,30.18,30.27,30.07,30.1,116000.0,29.9127,30.0019,29.8037,29.8334,116000.0
2011-10-07 09:40:00,30.1,30.5,30.07,30.37,157600.0,29.8334,30.2299,29.8037,30.1011,157600.0
2011-10-07 09:45:00,30.35,30.6,30.26,30.48,146800.0,30.0812,30.329,29.992,30.2101,146800.0
2011-10-07 09:50:00,30.49,30.51,30.27,30.49,92000.0,30.22,30.2398,30.0019,30.22,92000.0
2011-10-07 09:55:00,30.5,30.55,30.32,30.4,149200.0,30.2299,30.2795,30.0515,30.1308,149200.0
2011-10-07 10:00:00,30.38,30.6,30.32,30.57,130400.0,30.111,30.329,30.0515,30.2993,130400.0
2011-10-07 10:05:00,30.54,30.54,30.31,30.42,119600.0,30.2695,30.2695,30.0416,30.1506,119600.0
2011-10-07 10:10:00,30.39,30.71,30.34,30.57,146000.0,30.1209,30.438,30.0713,30.2993,146000.0
2011-10-07 10:15:00,30.61,30.74,30.57,30.71,90000.0,30.3389,30.4678,30.2993,30.438,90000.0
2011-10-07 10:20:00,30.68,30.75,30.61,30.75,98400.0,30.4083,30.4777,30.3389,30.4777,98400.0
2011-10-07 10:25:00,30.75,30.75,30.59,30.67,80400.0,30.4777,30.4777,30.3191,30.3984,80400.0
2011-10-07 10:30:00,30.65,30.85,30.63,30.76,161200.0,30.3786,30.5768,30.3587,30.4876,161200.0
2011-10-07 10:35:00,30.77,30.78,30.63,30.65,80800.0,30.4975,30.5074,30.3587,30.3786,80800.0
2011-10-07 10:40:00,30.62,30.66,30.54,30.63,49200.0,30.3488,30.3885,30.2695,30.3587,49200.0
2011-10-07 10:45:00,30.62,30.64,30.47,30.5,91200.0,30.3488,30.3687,30.2002,30.2299,91200.0
2011-10-07 10:50:00,30.47,30.56,30.47,30.5,55600.0,30.2002,30.2894,30.2002,30.2299,55600.0
2011-10-07 10:55:00,30.48,30.5,30.35,30.36,66000.0,30.2101,30.2299,30.0812,30.0911,66000.0
2011-10-07 11:00:00,30.36,30.41,30.31,30.41,126400.0,30.0911,30.1407,30.0416,30.1407,126400.0
2011-10-07 11:05:00,30.39,30.49,30.38,30.48,76400.0,30.1209,30.22,30.111,30.2101,76400.0
2011-10-07 11:10:00,30.49,30.57,30.38,30.45,87200.0,30.22,30.2993,30.111,30.1803,87200.0
2011-10-07 11:15:00,30.41,30.54,30.41,30.45,82000.0,30.1407,30.2695,30.1407,30.1803,82000.0
2011-10-07 11:20:00,30.43,30.43,30.15,30.32,172000.0,30.1605,30.1605,29.883,30.0515,172000.0
2011-10-07 11:25:00,30.37,30.44,30.35,30.4,48000.0,30.1011,30.1704,30.0812,30.1308,48000.0
2011-10-07 11:30:00,30.44,30.44,30.35,30.4,42400.0,30.1704,30.1704,30.0812,30.1308,42400.0
2011-10-07 11:35:00,30.41,30.47,30.3,30.31,75600.0,30.1407,30.2002,30.0317,30.0416,75600.0
2011-10-07 11:40:00,30.3,30.53,30.3,30.45,102000.0,30.0317,30.2596,30.0317,30.1803,102000.0
2011-10-07 11:45:00,30.47,30.5,30.42,30.43,41600.0,30.2002,30.2299,30.1506,30.1605,41600.0
2011-10-07 11:50:00,30.44,30.49,30.36,30.47,56800.0,30.1704,30.22,30.0911,30.2002,56800.0
2011-10-07 11:55:00,30.5,30.59,30.44,30.55,60400.0,30.2299,30.3191,30.1704,30.2795,60400.0
2011-10-07 12:00:00,30.55,30.6,30.27,30.5,146000.0,30.2795,30.329,30.0019,30.2299,146000.0
2011-10-07 12:05:00,30.51,30.62,30.46,30.61,58400.0,30.2398,30.3488,30.1903,30.3389,58400.0
2011-10-07 12:10:00,30.61,30.61,30.41,30.54,66000.0,30.3389,30.3389,30.1407,30.2695,66000.0
2011-10-07 12:15:00,30.54,30.54,30.26,30.26,74400.0,30.2695,30.2695,29.992,29.992,74400.0
2011-10-07 12:20:00,30.29,30.36,30.17,30.25,97600.0,30.0218,30.0911,29.9028,29.9821,97600.0
2011-10-07 12:25:00,30.26,30.37,30.17,30.37,60400.0,29.992,30.1011,29.9028,30.1011,60400.0
2011-10-07 12:30:00,30.33,30.38,30.24,30.32,25600.0,30.0614,30.111,29.9722,30.0515,25600.0
2011-10-07 12:35:00,30.33,30.33,30.21,30.26,82800.0,30.0614,30.0614,29.9425,29.992,82800.0
2011-10-07 12:40:00,30.28,30.31,30.13,30.13,62400.0,30.0118,30.0416,29.8632,29.8632,62400.0
2011-10-07 12:45:00,30.16,30.28,30.14,30.24,93200.0,29.8929,30.0118,29.8731,29.9722,93200.0
2011-10-07 12:50:00,30.25,30.28,30.09,30.1,84400.0,29.9821,30.0118,29.8235,29.8334,84400.0
2011-10-07 12:55:00,30.09,30.18,30.06,30.09,156800.0,29.8235,29.9127,29.7938,29.8235,156800.0
2011-10-07 13:00:00,30.1,30.18,30.08,30.12,38000.0,29.8334,29.9127,29.8136,29.8533,38000.0
2011-10-07 13:05:00,30.13,30.13,30.02,30.08,78400.0,29.8632,29.8632,29.7542,29.8136,78400.0
2011-10-07 13:10:00,30.09,30.16,30.07,30.13,162800.0,29.8235,29.8929,29.8037,29.8632,162800.0
2011-10-07 13:15:00,30.14,30.19,30.1,30.1,107600.0,29.8731,29.9226,29.8334,29.8334,107600.0
2011-10-07 13:20:00,30.11,30.13,30.07,30.09,31600.0,29.8434,29.8632,29.8037,29.8235,31600.0
2011-10-07 13:25:00,30.11,30.15,30.1,30.12,74000.0,29.8434,29.883,29.8334,29.8533,74000.0
2011-10-07 13:30:00,30.1,30.13,30.09,30.09,62000.0,29.8334,29.8632,29.8235,29.8235,62000.0
2011-10-07 13:35:00,30.09,30.09,30.02,30.04,36000.0,29.8235,29.8235,29.7542,29.774,36000.0
2011-10-07 13:40:00,30.03,30.08,29.99,30.0,103200.0,29.7641,29.8136,29.7244,29.7343,103200.0
2011-10-07 13:45:00,30.0,30.17,30.0,30.13,75600.0,29.7343,29.9028,29.7343,29.8632,75600.0
2011-10-07 13:50:00,30.13,30.15,30.11,30.13,42400.0,29.8632,29.883,29.8434,29.8632,42400.0
2011-10-07 13:55:00,30.14,30.19,30.12,30.19,79600.0,29.8731,29.9226,29.8533,29.9226,79600.0
2011-10-07 14:00:00,30.17,30.27,30.17,30.24,86000.0,29.9028,30.0019,29.9028,29.9722,86000.0
2011-10-07 14:05:00,30.26,30.34,30.24,30.29,128800.0,29.992,30.0713,29.9722,30.0218,128800.0
2011-10-07 14:10:00,30.3,30.32,30.2,30.24,40400.0,30.0317,30.0515,29.9326,29.9722,40400.0
2011-10-07 14:15:00,30.22,30.36,30.22,30.32,79200.0,29.9524,30.0911,29.9524,30.0515,79200.0
2011-10-07 14:20:00,30.34,30.45,30.34,30.36,100000.0,30.0713,30.1803,30.0713,30.0911,100000.0
2011-10-07 14:25:00,30.38,30.46,30.25,30.25,152000.0,30.111,30.1903,29.9821,29.9821,152000.0
2011-10-07 14:30:00,30.25,30.34,30.22,30.29,95600.0,29.9821,30.0713,29.9524,30.0218,95600.0
2011-10-07 14:35:00,30.3,30.38,30.28,30.34,88000.0,30.0317,30.111,30.0118,30.0713,88000.0
2011-10-07 14:40:00,30.33,30.33,30.15,30.17,70000.0,30.0614,30.0614,29.883,29.9028,70000.0
2011-10-07 14:45:00,30.17,30.34,30.16,30.3,98000.0,29.9028,30.0713,29.8929,30.0317,98000.0
2011-10-07 14:50:00,30.31,30.33,30.24,30.26,93600.0,30.0416,30.0614,29.9722,29.992,93600.0
2011-10-07 14:55:00,30.32,30.38,30.24,30.28,62400.0,30.0515,30.111,29.9722,30.0118,62400.0
2011-10-07 15:00:00,30.31,30.37,30.26,30.31,76000.0,30.0416,30.1011,29.992,30.0416,76000.0
2011-10-07 15:05:00,30.32,30.39,30.31,30.39,107200.0,30.0515,30.1209,30.0416,30.1209,107200.0
2011-10-07 15:10:00,30.37,30.42,30.27,30.34,88800.0,30.1011,30.1506,30.0019,30.0713,88800.0
2011-10-07 15:15:00,30.37,30.55,30.37,30.4,159600.0,30.1011,30.2795,30.1011,30.1308,159600.0
2011-10-07 15:20:00,30.4,30.61,30.38,30.6,148800.0,30.1308,30.3389,30.111,30.329,148800.0
2011-10-07 15:25:00,30.61,30.68,30.55,30.66,172400.0,30.3389,30.4083,30.2795,30.3885,172400.0
2011-10-07 15:30:00,30.65,30.67,30.52,30.56,142000.0,30.3786,30.3984,30.2497,30.2894,142000.0
2011-10-07 15:35:00,30.58,30.61,30.47,30.48,114400.0,30.3092,30.3389,30.2002,30.2101,114400.0
2011-10-07 15:40:00,30.48,30.5,30.35,30.49,168800.0,30.2101,30.2299,30.0812,30.22,168800.0
2011-10-07 15:45:00,30.49,30.53,30.34,30.46,255200.0,30.22,30.2596,30.0713,30.1903,255200.0
2011-10-07 15:50:00,30.47,30.5,30.21,30.29,314400.0,30.2002,30.2299,29.9425,30.0218,314400.0
2011-10-07 15:55:00,30.31,30.36,30.16,30.22,330800.0,30.0416,30.0911,29.8929,29.9524,330800.0
2011-10-10 09:30:00,30.73,31.02,30.69,30.93,301600.0,30.4579,30.7453,30.4182,30.6561,301600.0
2011-10-10 09:35:00,30.9,31.24,30.9,31.23,232800.0,30.6264,30.9633,30.6264,30.9534,232800.0
2011-10-10 09:40:00,31.24,31.25,31.11,31.16,196000.0,30.9633,30.9733,30.8345,30.8841,196000.0
2011-10-10 09:45:00,31.11,31.24,31.11,31.16,88400.0,30.8345,30.9633,30.8345,30.8841,88400.0
2011-10-10 09:50:00,31.19,31.36,31.19,31.28,182400.0,30.9138,31.0823,30.9138,31.003,182400.0
2011-10-10 09:55:00,31.28,31.46,31.28,31.42,120000.0,31.003,31.1814,31.003,31.1418,120000.0
2011-10-10 10:00:00,31.45,31.48,31.33,31.45,260400.0,31.1715,31.2012,31.0525,31.1715,260400.0
2011-10-10 10:05:00,31.43,31.48,31.38,31.42,121200.0,31.1517,31.2012,31.1021,31.1418,121200.0
2011-10-10 10:10:00,31.42,31.5,31.38,31.48,118800.0,31.1418,31.221,31.1021,31.2012,118800.0
2011-10-10 10:15:00,31.47,31.57,31.46,31.55,144400.0,31.1913,31.2904,31.1814,31.2706,144400.0
2011-10-10 10:20:00,31.55,31.56,31.48,31.51,162400.0,31.2706,31.2805,31.2012,31.231,162400.0
2011-10-10 10:25:00,31.51,31.51,31.37,31.4,94000.0,31.231,31.231,31.0922,31.1219,94000.0
2011-10-10 10:30:00,31.4,31.48,31.37,31.38,168400.0,31.1219,31.2012,31.0922,31.1021,168400.0
2011-10-10 10:35:00,31.4,31.49,31.4,31.45,105200.0,31.1219,31.2111,31.1219,31.1715,105200.0
2011-10-10 10:40:00,31.44,31.46,31.24,31.26,180400.0,31.1616,31.1814,30.9633,30.9832,180400.0
2011-10-10 10:45:00,31.29,31.44,31.28,31.33,116400.0,31.0129,31.1616,31.003,31.0525,116400.0
2011-10-10 10:50:00,31.32,31.33,31.28,31.29,111200.0,31.0426,31.0525,31.003,31.0129,111200.0
2011-10-10 10:55:00,31.3,31.32,31.25,31.29,42800.0,31.0228,31.0426,30.9733,31.0129,42800.0
2011-10-10 11:00:00,31.29,31.38,31.27,31.3,32000.0,31.0129,31.1021,30.9931,31.0228,32000.0
2011-10-10 11:05:00,31.31,31.32,31.22,31.24,28400.0,31.0327,31.0426,30.9435,30.9633,28400.0
2011-10-10 11:10:00,31.24,31.25,31.11,31.15,135600.0,30.9633,30.9733,30.8345,30.8741,135600.0
2011-10-10 11:15:00,31.16,31.24,31.12,31.23,94800.0,30.8841,30.9633,30.8444,30.9534,94800.0
2011-10-10 11:20:00,31.22,31.27,31.19,31.25,208800.0,30.9435,30.9931,30.9138,30.9733,208800.0
2011-10-10 11:25:00,31.24,31.25,31.18,31.24,60400.0,30.9633,30.9733,30.9039,30.9633,60400.0
2011-10-10 11:30:00,31.23,31.28,31.22,31.25,79200.0,30.9534,31.003,30.9435,30.9733,79200.0
2011-10-10 11:35:00,31.26,31.34,31.25,31.33,42800.0,30.9832,31.0625,30.9733,31.0525,42800.0
2011-10-10 11:40:00,31.35,31.4,31.33,31.37,29600.0,31.0724,31.1219,31.0525,31.0922,29600.0
2011-10-10 11:45:00,31.39,31.39,31.34,31.34,34400.0,31.112,31.112,31.0625,31.0625,34400.0
2011-10-10 11:50:00,31.35,31.42,31.35,31.39,43600.0,31.0724,31.1418,31.0724,31.112,43600.0
2011-10-10 11:55:00,31.41,31.5,31.4,31.49,60400.0,31.1318,31.221,31.1219,31.2111,60400.0
2011-10-10 12:00:00,31.49,31.51,31.46,31.51,96400.0,31.2111,31.231,31.1814,31.231,96400.0
2011-10-10 12:05:00,31.5,31.57,31.47,31.5,142800.0,31.221,31.2904,31.1913,31.221,142800.0
2011-10-10 12:10:00,31.48,31.53,31.46,31.52,84800.0,31.2012,31.2508,31.1814,31.2409,84800.0
2011-10-10 12:15:00,31.5,31.52,31.35,31.38,63200.0,31.221,31.2409,31.0724,31.1021,63200.0
2011-10-10 12:20:00,31.36,31.38,31.29,31.35,51200.0,31.0823,31.1021,31.0129,31.0724,51200.0
2011-10-10 12:25:00,31.35,31.44,31.34,31.42,34800.0,31.0724,31.1616,31.0625,31.1418,34800.0
2011-10-10 12:30:00,31.42,31.43,31.4,31.41,59600.0,31.1418,31.1517,31.1219,31.1318,59600.0
2011-10-10 12:35:00,31.43,31.44,31.4,31.43,20400.0,31.1517,31.1616,31.1219,31.1517,20400.0
2011-10-10 12:40:00,31.42,31.48,31.41,31.45,76400.0,31.1418,31.2012,31.1318,31.1715,76400.0
2011-10-10 12:45:00,31.42,31.43,31.38,31.41,81200.0,31.1418,31.1517,31.1021,31.1318,81200.0
2011-10-10 12:50:00,31.4,31.44,31.4,31.42,40400.0,31.1219,31.1616,31.1219,31.1418,40400.0
2011-10-10 12:55:00,31.41,31.44,31.34,31.34,128400.0,31.1318,31.1616,31.0625,31.0625,128400.0
2011-10-10 13:00:00,31.34,31.42,31.31,31.42,98800.0,31.0625,31.1418,31.0327,31.1418,98800.0
2011-10-10 13:05:00,31.43,31.47,31.42,31.47,90000.0,31.1517,31.1913,31.1418,31.1913,90000.0
2011-10-10 13:10:00,31.47,31.5,31.46,31.48,32800.0,31.1913,31.221,31.1814,31.2012,32800.0
2011-10-10 13:15:00,31.48,31.49,31.45,31.48,40800.0,31.2012,31.2111,31.1715,31.2012,40800.0
2011-10-10 13:20:00,31.49,31.54,31.46,31.51,37200.0,31.2111,31.2607,31.1814,31.231,37200.0
2011-10-10 13:25:00,31.52,31.52,31.43,31.43,30800.0,31.2409,31.2409,31.1517,31.1517,30800.0
2011-10-10 13:30:00,31.44,31.45,31.32,31.36,135200.0,31.1616,31.1715,31.0426,31.0823,135200.0
2011-10-10 13:35:00,31.36,31.38,31.31,31.35,58000.0,31.0823,31.1021,31.0327,31.0724,58000.0
2011-10-10 13:40:00,31.36,31.39,31.33,31.36,20000.0,31.0823,31.112,31.0525,31.0823,20000.0
2011-10-10 13:45:00,31.36,31.37,31.33,31.34,12400.0,31.0823,31.0922,31.0525,31.0625,12400.0
2011-10-10 13:50:00,31.33,31.37,31.32,31.35,56400.0,31.0525,31.0922,31.0426,31.0724,56400.0
2011-10-10 13:55:00,31.35,31.4,31.35,31.38,65600.0,31.0724,31.1219,31.0724,31.1021,65600.0
2011-10-10 14:00:00,31.37,31.38,31.31,31.34,33200.0,31.0922,31.1021,31.0327,31.0625,33200.0
2011-10-10 14:05:00,31.33,31.35,31.24,31.3,79200.0,31.0525,31.0724,30.9633,31.0228,79200.0
2011-10-10 14:10:00,31.31,31.38,31.3,31.38,62000.0,31.0327,31.1021,31.0228,31.1021,62000.0
2011-10-10 14:15:00,31.4,31.41,31.34,31.34,48400.0,31.1219,31.1318,31.0625,31.0625,48400.0
2011-10-10 14:20:00,31.33,31.43,31.33,31.41,42800.0,31.0525,31.1517,31.0525,31.1318,42800.0
2011-10-10 14:25:00,31.43,31.47,31.4,31.41,42800.0,31.1517,31.1913,31.1219,31.1318,42800.0
2011-10-10 14:30:00,31.42,31.46,31.4,31.42,35600.0,31.1418,31.1814,31.1219,31.1418,35600.0
2011-10-10 14:35:00,31.42,31.42,31.34,31.34,36800.0,31.1418,31.1418,31.0625,31.0625,36800.0
2011-10-10 14:40:00,31.32,31.37,31.31,31.35,66800.0,31.0426,31.0922,31.0327,31.0724,66800.0
2011-10-10 14:45:00,31.37,31.4,31.32,31.36,118400.0,31.0922,31.1219,31.0426,31.0823,118400.0
2011-10-10 14:50:00,31.36,31.4,31.36,31.36,139600.0,31.0823,31.1219,31.0823,31.0823,139600.0
2011-10-10 14:55:00,31.36,31.38,31.32,31.32,43200.0,31.0823,31.1021,31.0426,31.0426,43200.0
2011-10-10 15:00:00,31.32,31.33,31.25,31.26,44400.0,31.0426,31.0525,30.9733,30.9832,44400.0
2011-10-10 15:05:00,31.25,31.25,31.16,31.2,86800.0,30.9733,30.9733,30.8841,30.9237,86800.0
2011-10-10 15:10:00,31.21,31.24,31.14,31.17,81200.0,30.9336,30.9633,30.8642,30.894,81200.0
2011-10-10 15:15:00,31.17,31.25,31.16,31.21,113600.0,30.894,30.9733,30.8841,30.9336,113600.0
2011-10-10 15:20:00,31.2,31.2,31.03,31.03,131600.0,30.9237,30.9237,30.7552,30.7552,131600.0
2011-10-10 15:25:00,31.02,31.14,31.01,31.04,147200.0,30.7453,30.8642,30.7354,30.7651,147200.0
2011-10-10 15:30:00,31.04,31.12,30.95,31.1,189600.0,30.7651,30.8444,30.6759,30.8246,189600.0
2011-10-10 15:35:00,31.09,31.09,30.98,31.03,137600.0,30.8147,30.8147,30.7056,30.7552,137600.0
2011-10-10 15:40:00,31.03,31.16,30.93,31.16,158400.0,30.7552,30.8841,30.6561,30.8841,158400.0
2011-10-10 15:45:00,31.17,31.25,31.14,31.2,158000.0,30.894,30.9733,30.8642,30.9237,158000.0
2011-10-10 15:50:00,31.21,31.38,31.21,31.36,254400.0,30.9336,31.1021,30.9336,31.0823,254400.0
2011-10-10 15:55:00,31.38,31.44,31.3,31.43,307200.0,31.1021,31.1616,31.0228,31.1517,307200.0
2011-10-11 09:30:00,30.95,31.2,30.88,31.09,192000.0,30.6759,30.9237,30.6065,30.8147,192000.0
2011-10-11 09:35:00,31.1,31.31,31.08,31.31,90800.0,30.8246,31.0327,30.8048,31.0327,90800.0
2011-10-11 09:40:00,31.31,31.59,31.27,31.43,125200.0,31.0327,31.3102,30.9931,31.1517,125200.0
2011-10-11 09:45:00,31.45,31.63,31.29,31.63,77200.0,31.1715,31.3499,31.0129,31.3499,77200.0
2011-10-11 09:50:00,31.62,31.74,31.4,31.41,144000.0,31.34,31.4589,31.1219,31.1318,144000.0
2011-10-11 09:55:00,31.44,31.55,31.38,31.55,60400.0,31.1616,31.2706,31.1021,31.2706,60400.0
2011-10-11 10:00:00,31.52,31.59,31.47,31.53,160800.0,31.2409,31.3102,31.1913,31.2508,160800.0
2011-10-11 10:05:00,31.51,31.68,31.5,31.66,94000.0,31.231,31.3995,31.221,31.3796,94000.0
2011-10-11 10:10:00,31.67,31.8,31.62,31.76,124400.0,31.3895,31.5184,31.34,31.4787,124400.0
2011-10-11 10:15:00,31.8,31.89,31.75,31.81,203200.0,31.5184,31.6076,31.4688,31.5283,203200.0
2011-10-11 10:20:00,31.79,31.88,31.67,31.77,195200.0,31.5085,31.5977,31.3895,31.4887,195200.0
2011-10-11 10:25:00,31.75,31.75,31.59,31.67,78000.0,31.4688,31.4688,31.3102,31.3895,78000.0
2011-10-11 10:30:00,31.67,31.87,31.66,31.87,108000.0,31.3895,31.5878,31.3796,31.5878,108000.0
2011-10-11 10:35:00,31.86,32.29,31.86,32.08,552400.0,31.5779,32.004,31.5779,31.7959,552400.0
2011-10-11 10:40:00,32.07,32.23,31.92,32.21,160800.0,31.786,31.9446,31.6373,31.9248,160800.0
2011-10-11 10:45:00,32.21,32.25,32.04,32.05,72800.0,31.9248,31.9644,31.7563,31.7662,72800.0
2011-10-11 10:50:00,32.05,32.13,31.87,31.9,158400.0,31.7662,31.8455,31.5878,31.6175,158400.0
2011-10-11 10:55:00,31.89,31.95,31.86,31.93,81200.0,31.6076,31.6671,31.5779,31.6472,81200.0
2011-10-11 11:00:00,31.93,32.0,31.86,32.0,113200.0,31.6472,31.7166,31.5779,31.7166,113200.0
2011-10-11 11:05:00,31.96,32.1,31.92,32.1,170400.0,31.677,31.8157,31.6373,31.8157,170400.0
2011-10-11 11:10:00,32.09,32.19,32.07,32.09,114000.0,31.8058,31.9049,31.786,31.8058,114000.0
2011-10-11 11:15:00,32.09,32.14,31.97,32.12,126400.0,31.8058,31.8554,31.6869,31.8356,126400.0
2011-10-11 11:20:00,32.13,32.16,32.04,32.08,60800.0,31.8455,31.8752,31.7563,31.7959,60800.0
2011-10-11 11:25:00,32.08,32.08,32.0,32.01,38400.0,31.7959,31.7959,31.7166,31.7265,38400.0
2011-10-11 11:30:00,32.0,32.2,31.99,32.19,106000.0,31.7166,31.9148,31.7067,31.9049,106000.0
2011-10-11 11:35:00,32.19,32.36,32.17,32.36,235600.0,31.9049,32.0734,31.8851,32.0734,235600.0
2011-10-11 11:40:00,32.36,32.5,32.33,32.45,276800.0,32.0734,32.2122,32.0437,32.1626,276800.0
2011-10-11 11:45:00,32.43,32.43,32.29,32.29,57200.0,32.1428,32.1428,32.004,32.004,57200.0
2011-10-11 11:50:00,32.29,32.3,32.16,32.23,74800.0,32.004,32.014,31.8752,31.9446,74800.0
2011-10-11 11:55:00,32.23,32.25,32.15,32.15,40400.0,31.9446,31.9644,31.8653,31.8653,40400.0
2011-10-11 12:00:00,32.18,32.18,32.08,32.09,31200.0,31.895,31.895,31.7959,31.8058,31200.0
2011-10-11 12:05:00,32.09,32.18,32.08,32.13,46800.0,31.8058,31.895,31.7959,31.8455,46800.0
2011-10-11 12:10:00,32.14,32.24,32.11,32.23,54800.0,31.8554,31.9545,31.8256,31.9446,54800.0
2011-10-11 12:15:00,32.2,32.21,32.11,32.14,49200.0,31.9148,31.9248,31.8256,31.8554,49200.0
2011-10-11 12:20:00,32.15,32.16,32.06,32.15,34400.0,31.8653,31.8752,31.7761,31.8653,34400.0
2011-10-11 12:25:00,32.16,32.19,32.1,32.1,70800.0,31.8752,31.9049,31.8157,31.8157,70800.0
2011-10-11 12:30:00,32.12,32.12,31.99,31.99,56000.0,31.8356,31.8356,31.7067,31.7067,56000.0
2011-10-11 12:35:00,32.01,32.1,32.01,32.04,79200.0,31.7265,31.8157,31.7265,31.7563,79200.0
2011-10-11 12:40:00,32.06,32.13,32.04,32.12,22800.0,31.7761,31.8455,31.7563,31.8356,22800.0
2011-10-11 12:45:00,32.12,32.14,32.04,32.04,46400.0,31.8356,31.8554,31.7563,31.7563,46400.0
2011-10-11 12:50:00,32.03,32.1,32.02,32.07,33600.0,31.7464,31.8157,31.7364,31.786,33600.0
2011-10-11 12:55:00,32.07,32.16,32.06,32.14,30800.0,31.786,31.8752,31.7761,31.8554,30800.0
2011-10-11 13:00:00,32.16,32.19,32.02,32.02,36000.0,31.8752,31.9049,31.7364,31.7364,36000.0
2011-10-11 13:05:00,32.02,32.07,31.97,32.07,34400.0,31.7364,31.786,31.6869,31.786,34400.0
2011-10-11 13:10:00,32.08,32.09,31.95,31.99,61200.0,31.7959,31.8058,31.6671,31.7067,61200.0
2011-10-11 13:15:00,31.98,32.08,31.97,32.04,67600.0,31.6968,31.7959,31.6869,31.7563,67600.0
2011-10-11 13:20:00,32.02,32.1,32.02,32.06,68800.0,31.7364,31.8157,31.7364,31.7761,68800.0
2011-10-11 13:25:00,32.05,32.18,32.05,32.13,74800.0,31.7662,31.895,31.7662,31.8455,74800.0
2011-10-11 13:30:00,32.13,32.15,32.11,32.14,19600.0,31.8455,31.8653,31.8256,31.8554,19600.0
2011-10-11 13:35:00,32.15,32.21,32.12,32.13,56800.0,31.8653,31.9248,31.8356,31.8455,56800.0
2011-10-11 13:40:00,32.14,32.16,32.1,32.12,108800.0,31.8554,31.8752,31.8157,31.8356,108800.0
2011-10-11 13:45:00,32.12,32.2,32.1,32.16,38000.0,31.8356,31.9148,31.8157,31.8752,38000.0
2011-10-11 13:50:00,32.16,32.34,32.16,32.27,126000.0,31.8752,32.0536,31.8752,31.9842,126000.0
2011-10-11 13:55:00,32.27,32.29,32.22,32.27,56400.0,31.9842,32.004,31.9347,31.9842,56400.0
2011-10-11 14:00:00,32.29,32.3,32.24,32.27,48000.0,32.004,32.014,31.9545,31.9842,48000.0
2011-10-11 14:05:00,32.29,32.29,32.25,32.26,56800.0,32.004,32.004,31.9644,31.9743,56800.0
2011-10-11 14:10:00,32.26,32.29,32.24,32.24,62800.0,31.9743,32.004,31.9545,31.9545,62800.0
2011-10-11 14:15:00,32.24,32.29,32.23,32.25,60800.0,31.9545,32.004,31.9446,31.9644,60800.0
2011-10-11 14:20:00,32.25,32.28,32.2,32.22,108400.0,31.9644,31.9941,31.9148,31.9347,108400.0
2011-10-11 14:25:00,32.21,32.24,32.12,32.18,37200.0,31.9248,31.9545,31.8356,31.895,37200.0
2011-10-11 14:30:00,32.17,32.22,32.12,32.19,55200.0,31.8851,31.9347,31.8356,31.9049,55200.0
2011-10-11 14:35:00,32.19,32.2,32.07,32.1,87200.0,31.9049,31.9148,31.786,31.8157,87200.0
2011-10-11 14:40:00,32.08,32.15,32.06,32.09,85600.0,31.7959,31.8653,31.7761,31.8058,85600.0
2011-10-11 14:45:00,32.07,32.09,31.98,32.0,82800.0,31.786,31.8058,31.6968,31.7166,82800.0
2011-10-11 14:50:00,31.99,32.12,31.99,32.11,58800.0,31.7067,31.8356,31.7067,31.8256,58800.0
2011-10-11 14:55:00,32.08,32.29,32.08,32.25,89200.0,31.7959,32.004,31.7959,31.9644,89200.0
2011-10-11 15:00:00,32.24,32.31,32.2,32.24,134400.0,31.9545,32.0239,31.9148,31.9545,134400.0
2011-10-11 15:05:00,32.23,32.28,32.19,32.23,126000.0,31.9446,31.9941,31.9049,31.9446,126000.0
2011-10-11 15:10:00,32.24,32.24,32.18,32.21,46400.0,31.9545,31.9545,31.895,31.9248,46400.0
2011-10-11 15:15:00,32.19,32.24,32.08,32.1,94400.0,31.9049,31.9545,31.7959,31.8157,94400.0
2011-10-11 15:20:00,32.11,32.13,32.02,32.06,88800.0,31.8256,31.8455,31.7364,31.7761,88800.0
2011-10-11 15:25:00,32.08,32.12,31.96,31.96,129600.0,31.7959,31.8356,31.677,31.677,129600.0
2011-10-11 15:30:00,31.97,32.14,31.96,32.1,194400.0,31.6869,31.8554,31.677,31.8157,194400.0
2011-10-11 15:35:00,32.1,32.24,32.1,32.16,147600.0,31.8157,31.9545,31.8157,31.8752,147600.0
2011-10-11 15:40:00,32.17,32.19,32.09,32.12,140800.0,31.8851,31.9049,31.8058,31.8356,140800.0
2011-10-11 15:45:00,32.09,32.2,32.06,32.15,174000.0,31.8058,31.9148,31.7761,31.8653,174000.0
2011-10-11 15:50:00,32.16,32.19,32.02,32.03,173600.0,31.8752,31.9049,31.7364,31.7464,173600.0
2011-10-11 15:55:00,32.04,32.07,31.86,31.9,959600.0,31.7563,31.786,31.5779,31.6175,959600.0
2011-10-12 09:30:00,32.08,32.15,31.88,32.02,213200.0,31.7959,31.8653,31.5977,31.7364,213200.0
2011-10-12 09:35:00,32.05,32.2,32.04,32.11,61600.0,31.7662,31.9148,31.7563,31.8256,61600.0
2011-10-12 09:40:00,32.12,32.31,32.06,32.23,123600.0,31.8356,32.0239,31.7761,31.9446,123600.0
2011-10-12 09:45:00,32.31,32.38,32.23,32.35,126400.0,32.0239,32.0933,31.9446,32.0635,126400.0
2011-10-12 09:50:00,32.33,32.47,32.22,32.47,132400.0,32.0437,32.1825,31.9347,32.1825,132400.0
2011-10-12 09:55:00,32.48,32.49,32.33,32.43,145600.0,32.1924,32.2023,32.0437,32.1428,145600.0
2011-10-12 10:00:00,32.43,32.44,32.22,32.34,140800.0,32.1428,32.1527,31.9347,32.0536,140800.0
2011-10-12 10:05:00,32.35,32.44,32.29,32.4,86400.0,32.0635,32.1527,32.004,32.1131,86400.0
2011-10-12 10:10:00,32.38,32.44,32.37,32.4,66000.0,32.0933,32.1527,32.0833,32.1131,66000.0
2011-10-12 10:15:00,32.41,32.66,32.38,32.58,198000.0,32.123,32.3708,32.0933,32.2915,198000.0
2011-10-12 10:20:00,32.58,32.59,32.44,32.46,106800.0,32.2915,32.3014,32.1527,32.1725,106800.0
2011-10-12 10:25:00,32.47,32.47,32.33,32.38,108000.0,32.1825,32.1825,32.0437,32.0933,108000.0
2011-10-12 10:30:00,32.41,32.55,32.35,32.49,65200.0,32.123,32.2617,32.0635,32.2023,65200.0
2011-10-12 10:35:00,32.51,32.63,32.51,32.6,87600.0,32.2221,32.341,32.2221,32.3113,87600.0
2011-10-12 10:40:00,32.6,32.61,32.49,32.49,58800.0,32.3113,32.3212,32.2023,32.2023,58800.0
2011-10-12 10:45:00,32.49,32.5,32.33,32.33,68400.0,32.2023,32.2122,32.0437,32.0437,68400.0
2011-10-12 10:50:00,32.35,32.35,32.21,32.27,117600.0,32.0635,32.0635,31.9248,31.9842,117600.0
2011-10-12 10:55:00,32.28,32.38,32.15,32.15,128400.0,31.9941,32.0933,31.8653,31.8653,128400.0
2011-10-12 11:00:00,32.2,32.34,32.17,32.34,227200.0,31.9148,32.0536,31.8851,32.0536,227200.0
2011-10-12 11:05:00,32.35,32.47,32.33,32.47,81200.0,32.0635,32.1825,32.0437,32.1825,81200.0
2011-10-12 11:10:00,32.45,32.65,32.45,32.59,247600.0,32.1626,32.3609,32.1626,32.3014,247600.0
2011-10-12 11:15:00,32.61,32.65,32.56,32.65,100800.0,32.3212,32.3609,32.2717,32.3609,100800.0
2011-10-12 11:20:00,32.63,32.68,32.59,32.6,63200.0,32.341,32.3906,32.3014,32.3113,63200.0
2011-10-12 11:25:00,32.61,32.71,32.59,32.63,63600.0,32.3212,32.4203,32.3014,32.341,63600.0
2011-10-12 11:30:00,32.66,32.81,32.65,32.78,118400.0,32.3708,32.5194,32.3609,32.4897,118400.0
2011-10-12 11:35:00,32.75,32.79,32.69,32.74,79200.0,32.46,32.4996,32.4005,32.4501,79200.0
2011-10-12 11:40:00,32.74,32.8,32.69,32.77,104400.0,32.4501,32.5095,32.4005,32.4798,104400.0
2011-10-12 11:45:00,32.78,32.79,32.67,32.67,68000.0,32.4897,32.4996,32.3807,32.3807,68000.0
2011-10-12 11:50:00,32.68,32.7,32.63,32.65,125200.0,32.3906,32.4104,32.341,32.3609,125200.0
2011-10-12 11:55:00,32.66,32.66,32.5,32.5,107600.0,32.3708,32.3708,32.2122,32.2122,107600.0
2011-10-12 12:00:00,32.53,32.68,32.52,32.67,84400.0,32.2419,32.3906,32.232,32.3807,84400.0
2011-10-12 12:05:00,32.64,32.64,32.56,32.56,65200.0,32.3509,32.3509,32.2717,32.2717,65200.0
2011-10-12 12:10:00,32.57,32.6,32.5,32.59,72000.0,32.2816,32.3113,32.2122,32.3014,72000.0
2011-10-12 12:15:00,32.59,32.64,32.55,32.63,52800.0,32.3014,32.3509,32.2617,32.341,52800.0
2011-10-12 12:20:00,32.63,32.72,32.63,32.72,67600.0,32.341,32.4302,32.341,32.4302,67600.0
2011-10-12 12:25:00,32.73,32.73,32.66,32.66,48800.0,32.4402,32.4402,32.3708,32.3708,48800.0
2011-10-12 12:30:00,32.69,32.74,32.66,32.69,28000.0,32.4005,32.4501,32.3708,32.4005,28000.0
2011-10-12 12:35:00,32.67,32.68,32.54,32.55,60800.0,32.3807,32.3906,32.2518,32.2617,60800.0
2011-10-12 12:40:00,32.52,32.56,32.46,32.46,64000.0,32.232,32.2717,32.1725,32.1725,64000.0
2011-10-12 12:45:00,32.46,32.49,32.41,32.42,64400.0,32.1725,32.2023,32.123,32.1329,64400.0
2011-10-12 12:50:00,32.42,32.56,32.38,32.53,75600.0,32.1329,32.2717,32.0933,32.2419,75600.0
2011-10-12 12:55:00,32.53,32.54,32.47,32.48,116400.0,32.2419,32.2518,32.1825,32.1924,116400.0
2011-10-12 13:00:00,32.49,32.53,32.48,32.5,82000.0,32.2023,32.2419,32.1924,32.2122,82000.0
2011-10-12 13:05:00,32.5,32.51,32.43,32.44,131600.0,32.2122,32.2221,32.1428,32.1527,131600.0
2011-10-12 13:10:00,32.47,32.47,32.35,32.35,74800.0,32.1825,32.1825,32.0635,32.0635,74800.0
2011-10-12 13:15:00,32.34,32.44,32.34,32.41,62800.0,32.0536,32.1527,32.0536,32.123,62800.0
2011-10-12 13:20:00,32.43,32.43,32.35,32.35,50400.0,32.1428,32.1428,32.0635,32.0635,50400.0
2011-10-12 13:25:00,32.34,32.38,32.29,32.32,85200.0,32.0536,32.0933,32.004,32.0338,85200.0
2011-10-12 13:30:00,32.32,32.38,32.31,32.37,109600.0,32.0338,32.0933,32.0239,32.0833,109600.0
2011-10-12 13:35:00,32.38,32.43,32.36,32.41,57200.0,32.0933,32.1428,32.0734,32.123,57200.0
2011-10-12 13:40:00,32.41,32.43,32.33,32.35,76400.0,32.123,32.1428,32.0437,32.0635,76400.0
2011-10-12 13:45:00,32.33,32.35,32.21,32.24,127200.0,32.0437,32.0635,31.9248,31.9545,127200.0
2011-10-12 13:50:00,32.25,32.27,32.22,32.22,40400.0,31.9644,31.9842,31.9347,31.9347,40400.0
2011-10-12 13:55:00,32.25,32.25,32.16,32.2,100800.0,31.9644,31.9644,31.8752,31.9148,100800.0
2011-10-12 14:00:00,32.21,32.29,32.16,32.25,65200.0,31.9248,32.004,31.8752,31.9644,65200.0
2011-10-12 14:05:00,32.3,32.37,32.29,32.37,53200.0,32.014,32.0833,32.004,32.0833,53200.0
2011-10-12 14:10:00,32.37,32.42,32.34,32.41,56800.0,32.0833,32.1329,32.0536,32.123,56800.0
2011-10-12 14:15:00,32.43,32.45,32.35,32.37,55200.0,32.1428,32.1626,32.0635,32.0833,55200.0
2011-10-12 14:20:00,32.37,32.38,32.32,32.35,28000.0,32.0833,32.0933,32.0338,32.0635,28000.0
2011-10-12 14:25:00,32.35,32.4,32.3,32.35,48400.0,32.0635,32.1131,32.014,32.0635,48400.0
2011-10-12 14:30:00,32.36,32.47,32.35,32.42,58400.0,32.0734,32.1825,32.0635,32.1329,58400.0
2011-10-12 14:35:00,32.38,32.4,32.32,32.37,58800.0,32.0933,32.1131,32.0338,32.0833,58800.0
2011-10-12 14:40:00,32.38,32.45,32.29,32.29,46400.0,32.0933,32.1626,32.004,32.004,46400.0
2011-10-12 14:45:00,32.31,32.33,32.18,32.3,123600.0,32.0239,32.0437,31.895,32.014,123600.0
2011-10-12 14:50:00,32.3,32.33,32.18,32.2,85200.0,32.014,32.0437,31.895,31.9148,85200.0
2011-10-12 14:55:00,32.2,32.23,32.06,32.13,141200.0,31.9148,31.9446,31.7761,31.8455,141200.0
2011-10-12 15:00:00,32.11,32.17,32.08,32.1,74400.0,31.8256,31.8851,31.7959,31.8157,74400.0
2011-10-12 15:05:00,32.1,32.22,32.04,32.16,119200.0,31.8157,31.9347,31.7563,31.8752,119200.0
2011-10-12 15:10:00,32.16,32.22,32.06,32.11,149600.0,31.8752,31.9347,31.7761,31.8256,149600.0
2011-10-12 15:15:00,32.12,32.12,31.97,32.07,122400.0,31.8356,31.8356,31.6869,31.786,122400.0
2011-10-12 15:20:00,32.07,32.08,31.95,32.05,292800.0,31.786,31.7959,31.6671,31.7662,292800.0
2011-10-12 15:25:00,32.06,32.12,32.01,32.12,135200.0,31.7761,31.8356,31.7265,31.8356,135200.0
2011-10-12 15:30:00,32.12,32.2,32.08,32.11,166000.0,31.8356,31.9148,31.7959,31.8256,166000.0
2011-10-12 15:35:00,32.12,32.17,32.04,32.1,187600.0,31.8356,31.8851,31.7563,31.8157,187600.0
2011-10-12 15:40:00,32.1,32.18,32.04,32.12,160800.0,31.8157,31.895,31.7563,31.8356,160800.0
2011-10-12 15:45:00,32.14,32.14,31.78,31.83,355200.0,31.8554,31.8554,31.4986,31.5481,355200.0
2011-10-12 15:50:00,31.84,31.97,31.78,31.8,198800.0,31.558,31.6869,31.4986,31.5184,198800.0
2011-10-12 15:55:00,31.81,31.93,31.81,31.82,360400.0,31.5283,31.6472,31.5283,31.5382,360400.0
2011-10-13 09:30:00,31.63,32.09,31.51,32.09,187600.0,31.3499,31.8058,31.231,31.8058,187600.0
2011-10-13 09:35:00,32.11,32.14,32.04,32.1,192000.0,31.8256,31.8554,31.7563,31.8157,192000.0
2011-10-13 09:40:00,32.1,32.31,32.07,32.1,290800.0,31.8157,32.0239,31.786,31.8157,290800.0
2011-10-13 09:45:00,32.13,32.17,32.01,32.05,163200.0,31.8455,31.8851,31.7265,31.7662,163200.0
2011-10-13 09:50:00,32.05,32.08,31.81,31.85,234000.0,31.7662,31.7959,31.5283,31.5679,234000.0
2011-10-13 09:55:00,31.83,31.84,31.68,31.71,234000.0,31.5481,31.558,31.3995,31.4292,234000.0
2011-10-13 10:00:00,31.73,31.93,31.67,31.71,143600.0,31.449,31.6472,31.3895,31.4292,143600.0
2011-10-13 10:05:00,31.7,31.93,31.68,31.86,63600.0,31.4193,31.6472,31.3995,31.5779,63600.0
2011-10-13 10:10:00,31.86,32.0,31.86,31.98,112400.0,31.5779,31.7166,31.5779,31.6968,112400.0
2011-10-13 10:15:00,31.99,32.03,31.83,31.86,82000.0,31.7067,31.7464,31.5481,31.5779,82000.0
2011-10-13 10:20:00,31.86,32.08,31.84,32.06,69600.0,31.5779,31.7959,31.558,31.7761,69600.0
2011-10-13 10:25:00,32.07,32.11,31.95,31.96,64800.0,31.786,31.8256,31.6671,31.677,64800.0
2011-10-13 10:30:00,31.93,32.05,31.92,32.01,40400.0,31.6472,31.7662,31.6373,31.7265,40400.0
2011-10-13 10:35:00,32.0,32.0,31.93,31.97,44800.0,31.7166,31.7166,31.6472,31.6869,44800.0
2011-10-13 10:40:00,31.99,32.04,31.9,31.9,39200.0,31.7067,31.7563,31.6175,31.6175,39200.0
2011-10-13 10:45:00,31.9,31.95,31.84,31.85,28000.0,31.6175,31.6671,31.558,31.5679,28000.0
2011-10-13 10:50:00,31.86,31.99,31.85,31.92,301200.0,31.5779,31.7067,31.5679,31.6373,301200.0
2011-10-13 10:55:00,31.91,31.93,31.69,31.73,79600.0,31.6274,31.6472,31.4094,31.449,79600.0
2011-10-13 11:00:00,31.74,31.83,31.72,31.8,44800.0,31.4589,31.5481,31.4391,31.5184,44800.0
2011-10-13 11:05:00,31.82,31.86,31.75,31.8,135200.0,31.5382,31.5779,31.4688,31.5184,135200.0
2011-10-13 11:10:00,31.8,32.0,31.79,32.0,65200.0,31.5184,31.7166,31.5085,31.7166,65200.0
2011-10-13 11:15:00,32.0,32.05,31.84,31.85,58400.0,31.7166,31.7662,31.558,31.5679,58400.0
2011-10-13 11:20:00,31.83,32.03,31.83,32.02,79200.0,31.5481,31.7464,31.5481,31.7364,79200.0
2011-10-13 11:25:00,32.02,32.03,31.9,31.9,68800.0,31.7364,31.7464,31.6175,31.6175,68800.0
2011-10-13 11:30:00,31.9,31.97,31.87,31.89,168000.0,31.6175,31.6869,31.5878,31.6076,168000.0
2011-10-13 11:35:00,31.91,31.92,31.84,31.9,78800.0,31.6274,31.6373,31.558,31.6175,78800.0
2011-10-13 11:40:00,31.9,31.97,31.88,31.97,18000.0,31.6175,31.6869,31.5977,31.6869,18000.0
2011-10-13 11:45:00,31.96,32.0,31.93,31.98,87600.0,31.677,31.7166,31.6472,31.6968,87600.0
2011-10-13 11:50:00,31.97,32.02,31.92,31.96,58400.0,31.6869,31.7364,31.6373,31.677,58400.0
2011-10-13 11:55:00,31.98,32.05,31.95,32.01,60800.0,31.6968,31.7662,31.6671,31.7265,60800.0
2011-10-13 12:00:00,31.99,32.07,31.98,32.04,33200.0,31.7067,31.786,31.6968,31.7563,33200.0
2011-10-13 12:05:00,32.06,32.06,31.95,31.97,65200.0,31.7761,31.7761,31.6671,31.6869,65200.0
2011-10-13 12:10:00,32.0,32.01,31.94,31.98,24800.0,31.7166,31.7265,31.6571,31.6968,24800.0
2011-10-13 12:15:00,31.97,32.0,31.94,31.97,23200.0,31.6869,31.7166,31.6571,31.6869,23200.0
2011-10-13 12:20:00,31.93,31.98,31.93,31.95,18000.0,31.6472,31.6968,31.6472,31.6671,18000.0
2011-10-13 12:25:00,31.94,32.0,31.91,31.94,36800.0,31.6571,31.7166,31.6274,31.6571,36800.0
2011-10-13 12:30:00,31.93,31.94,31.86,31.87,28000.0,31.6472,31.6571,31.5779,31.5878,28000.0
2011-10-13 12:35:00,31.86,31.91,31.86,31.91,16400.0,31.5779,31.6274,31.5779,31.6274,16400.0
2011-10-13 12:40:00,31.92,31.92,31.83,31.86,13600.0,31.6373,31.6373,31.5481,31.5779,13600.0
2011-10-13 12:45:00,31.84,31.89,31.83,31.85,35600.0,31.558,31.6076,31.5481,31.5679,35600.0
2011-10-13 12:50:00,31.85,31.87,31.83,31.87,16400.0,31.5679,31.5878,31.5481,31.5878,16400.0
2011-10-13 12:55:00,31.86,31.93,31.86,31.88,48000.0,31.5779,31.6472,31.5779,31.5977,48000.0
2011-10-13 13:00:00,31.87,31.91,31.79,31.81,39600.0,31.5878,31.6274,31.5085,31.5283,39600.0
2011-10-13 13:05:00,31.81,31.84,31.71,31.82,124400.0,31.5283,31.558,31.4292,31.5382,124400.0
2011-10-13 13:10:00,31.83,31.94,31.82,31.94,67600.0,31.5481,31.6571,31.5382,31.6571,67600.0
2011-10-13 13:15:00,31.93,31.99,31.91,31.97,28400.0,31.6472,31.7067,31.6274,31.6869,28400.0
2011-10-13 13:20:00,31.95,31.98,31.93,31.98,34400.0,31.6671,31.6968,31.6472,31.6968,34400.0
2011-10-13 13:25:00,32.0,32.09,32.0,32.04,119200.0,31.7166,31.8058,31.7166,31.7563,119200.0
2011-10-13 13:30:00,32.04,32.1,32.0,32.0,36000.0,31.7563,31.8157,31.7166,31.7166,36000.0
2011-10-13 13:35:00,32.01,32.08,32.0,32.01,32000.0,31.7265,31.7959,31.7166,31.7265,32000.0
2011-10-13 13:40:00,32.03,32.09,32.0,32.06,28000.0,31.7464,31.8058,31.7166,31.7761,28000.0
2011-10-13 13:45:00,32.06,32.12,32.03,32.05,22400.0,31.7761,31.8356,31.7464,31.7662,22400.0
2011-10-13 13:50:00,32.05,32.08,32.01,32.02,23200.0,31.7662,31.7959,31.7265,31.7364,23200.0
2011-10-13 13:55:00,32.02,32.07,31.99,32.02,51600.0,31.7364,31.786,31.7067,31.7364,51600.0
2011-10-13 14:00:00,32.01,32.01,31.95,32.01,26000.0,31.7265,31.7265,31.6671,31.7265,26000.0
2011-10-13 14:05:00,31.99,32.06,31.97,32.06,15600.0,31.7067,31.7761,31.6869,31.7761,15600.0
2011-10-13 14:10:00,32.03,32.03,31.96,31.99,14800.0,31.7464,31.7464,31.677,31.7067,14800.0
2011-10-13 14:15:00,31.97,32.09,31.97,32.07,15200.0,31.6869,31.8058,31.6869,31.786,15200.0
2011-10-13 14:20:00,32.09,32.16,32.02,32.03,35600.0,31.8058,31.8752,31.7364,31.7464,35600.0
2011-10-13 14:25:00,32.04,32.12,32.01,32.12,25600.0,31.7563,31.8356,31.7265,31.8356,25600.0
2011-10-13 14:30:00,32.13,32.18,32.09,32.17,39600.0,31.8455,31.895,31.8058,31.8851,39600.0
2011-10-13 14:35:00,32.16,32.19,32.1,32.19,54400.0,31.8752,31.9049,31.8157,31.9049,54400.0
2011-10-13 14:40:00,32.18,32.18,32.09,32.14,41600.0,31.895,31.895,31.8058,31.8554,41600.0
2011-10-13 14:45:00,32.14,32.31,32.12,32.29,56000.0,31.8554,32.0239,31.8356,32.004,56000.0
2011-10-13 14:50:00,32.3,32.39,32.25,32.38,102800.0,32.014,32.1032,31.9644,32.0933,102800.0
2011-10-13 14:55:00,32.36,32.36,32.29,32.33,50400.0,32.0734,32.0734,32.004,32.0437,50400.0
2011-10-13 15:00:00,32.32,32.38,32.27,32.38,65200.0,32.0338,32.0933,31.9842,32.0933,65200.0
2011-10-13 15:05:00,32.37,32.45,32.37,32.43,77600.0,32.0833,32.1626,32.0833,32.1428,77600.0
2011-10-13 15:10:00,32.43,32.44,32.34,32.38,68400.0,32.1428,32.1527,32.0536,32.0933,68400.0
2011-10-13 15:15:00,32.41,32.49,32.4,32.49,72000.0,32.123,32.2023,32.1131,32.2023,72000.0
2011-10-13 15:20:00,32.47,32.49,32.36,32.36,116400.0,32.1825,32.2023,32.0734,32.0734,116400.0
2011-10-13 15:25:00,32.35,32.39,32.29,32.3,66400.0,32.0635,32.1032,32.004,32.014,66400.0
2011-10-13 15:30:00,32.31,32.35,32.23,32.26,123200.0,32.0239,32.0635,31.9446,31.9743,123200.0
2011-10-13 15:35:00,32.27,32.38,32.27,32.3,126000.0,31.9842,32.0933,31.9842,32.014,126000.0
2011-10-13 15:40:00,32.29,32.44,32.29,32.3,181600.0,32.004,32.1527,32.004,32.014,181600.0
2011-10-13 15:45:00,32.31,32.4,32.27,32.35,142400.0,32.0239,32.1131,31.9842,32.0635,142400.0
2011-10-13 15:50:00,32.34,32.43,32.32,32.39,122800.0,32.0536,32.1428,32.0338,32.1032,122800.0
2011-10-13 15:55:00,32.4,32.42,32.35,32.37,186000.0,32.1131,32.1329,32.0635,32.0833,186000.0
2011-10-14 09:30:00,32.95,33.0,32.89,33.0,242000.0,32.6582,32.7078,32.5987,32.7078,242000.0
2011-10-14 09:35:00,32.99,33.05,32.91,32.91,198800.0,32.6978,32.7573,32.6186,32.6186,198800.0
2011-10-14 09:40:00,32.91,32.94,32.79,32.83,229600.0,32.6186,32.6483,32.4996,32.5393,229600.0
2011-10-14 09:45:00,32.87,33.0,32.84,32.99,102000.0,32.5789,32.7078,32.5492,32.6978,102000.0
2011-10-14 09:50:00,32.96,33.05,32.92,32.99,80400.0,32.6681,32.7573,32.6285,32.6978,80400.0
2011-10-14 09:55:00,32.99,33.12,32.97,33.06,158000.0,32.6978,32.8267,32.678,32.7672,158000.0
2011-10-14 10:00:00,33.06,33.08,32.88,32.88,105600.0,32.7672,32.7871,32.5888,32.5888,105600.0
2011-10-14 10:05:00,32.9,32.95,32.78,32.81,197600.0,32.6086,32.6582,32.4897,32.5194,197600.0
2011-10-14 10:10:00,32.83,32.94,32.78,32.88,128400.0,32.5393,32.6483,32.4897,32.5888,128400.0
2011-10-14 10:15:00,32.88,32.88,32.76,32.81,86000.0,32.5888,32.5888,32.4699,32.5194,86000.0
2011-10-14 10:20:00,32.77,32.87,32.76,32.85,210400.0,32.4798,32.5789,32.4699,32.5591,210400.0
2011-10-14 10:25:00,32.84,32.84,32.75,32.76,41600.0,32.5492,32.5492,32.46,32.4699,41600.0
2011-10-14 10:30:00,32.75,32.85,32.75,32.84,78000.0,32.46,32.5591,32.46,32.5492,78000.0
2011-10-14 10:35:00,32.84,32.84,32.68,32.69,231600.0,32.5492,32.5492,32.3906,32.4005,231600.0
2011-10-14 10:40:00,32.68,32.74,32.63,32.74,84400.0,32.3906,32.4501,32.341,32.4501,84400.0
2011-10-14 10:45:00,32.74,32.77,32.7,32.73,22800.0,32.4501,32.4798,32.4104,32.4402,22800.0
2011-10-14 10:50:00,32.73,32.78,32.65,32.66,56000.0,32.4402,32.4897,32.3609,32.3708,56000.0
2011-10-14 10:55:00,32.66,32.77,32.58,32.76,88000.0,32.3708,32.4798,32.2915,32.4699,88000.0
2011-10-14 11:00:00,32.77,32.8,32.74,32.74,35200.0,32.4798,32.5095,32.4501,32.4501,35200.0
2011-10-14 11:05:00,32.72,32.72,32.66,32.7,39200.0,32.4302,32.4302,32.3708,32.4104,39200.0
2011-10-14 11:10:00,32.72,32.74,32.69,32.72,21600.0,32.4302,32.4501,32.4005,32.4302,21600.0
2011-10-14 11:15:00,32.7,32.75,32.68,32.75,20400.0,32.4104,32.46,32.3906,32.46,20400.0
2011-10-14 11:20:00,32.75,32.77,32.55,32.57,58400.0,32.46,32.4798,32.2617,32.2816,58400.0
2011-10-14 11:25:00,32.55,32.6,32.51,32.51,58000.0,32.2617,32.3113,32.2221,32.2221,58000.0
2011-10-14 11:30:00,32.51,32.59,32.5,32.56,44400.0,32.2221,32.3014,32.2122,32.2717,44400.0
2011-10-14 11:35:00,32.54,32.56,32.48,32.48,103200.0,32.2518,32.2717,32.1924,32.1924,103200.0
2011-10-14 11:40:00,32.48,32.52,32.48,32.48,102800.0,32.1924,32.232,32.1924,32.1924,102800.0
2011-10-14 11:45:00,32.5,32.54,32.45,32.48,63200.0,32.2122,32.2518,32.1626,32.1924,63200.0
2011-10-14 11:50:00,32.46,32.49,32.45,32.45,28000.0,32.1725,32.2023,32.1626,32.1626,28000.0
2011-10-14 11:55:00,32.46,32.48,32.43,32.43,50800.0,32.1725,32.1924,32.1428,32.1428,50800.0
2011-10-14 12:00:00,32.44,32.44,32.38,32.4,51600.0,32.1527,32.1527,32.0933,32.1131,51600.0
2011-10-14 12:05:00,32.4,32.41,32.34,32.35,68800.0,32.1131,32.123,32.0536,32.0635,68800.0
2011-10-14 12:10:00,32.36,32.38,32.29,32.29,50400.0,32.0734,32.0933,32.004,32.004,50400.0
2011-10-14 12:15:00,32.31,32.39,32.28,32.39,100400.0,32.0239,32.1032,31.9941,32.1032,100400.0
2011-10-14 12:20:00,32.4,32.48,32.4,32.47,58800.0,32.1131,32.1924,32.1131,32.1825,58800.0
2011-10-14 12:25:00,32.46,32.47,32.41,32.41,40000.0,32.1725,32.1825,32.123,32.123,40000.0
2011-10-14 12:30:00,32.42,32.47,32.41,32.44,21600.0,32.1329,32.1825,32.123,32.1527,21600.0
2011-10-14 12:35:00,32.43,32.48,32.43,32.45,13600.0,32.1428,32.1924,32.1428,32.1626,13600.0
2011-10-14 12:40:00,32.46,32.48,32.43,32.46,18000.0,32.1725,32.1924,32.1428,32.1725,18000.0
2011-10-14 12:45:00,32.46,32.48,32.43,32.47,38000.0,32.1725,32.1924,32.1428,32.1825,38000.0
2011-10-14 12:50:00,32.47,32.48,32.42,32.46,20400.0,32.1825,32.1924,32.1329,32.1725,20400.0
2011-10-14 12:55:00,32.46,32.46,32.43,32.43,8000.0,32.1725,32.1725,32.1428,32.1428,8000.0
2011-10-14 13:00:00,32.45,32.55,32.43,32.54,39600.0,32.1626,32.2617,32.1428,32.2518,39600.0
2011-10-14 13:05:00,32.55,32.58,32.51,32.56,74000.0,32.2617,32.2915,32.2221,32.2717,74000.0
2011-10-14 13:10:00,32.55,32.59,32.55,32.59,22000.0,32.2617,32.3014,32.2617,32.3014,22000.0
2011-10-14 13:15:00,32.59,32.67,32.59,32.67,47200.0,32.3014,32.3807,32.3014,32.3807,47200.0
2011-10-14 13:20:00,32.67,32.68,32.62,32.62,24800.0,32.3807,32.3906,32.3311,32.3311,24800.0
2011-10-14 13:25:00,32.62,32.63,32.56,32.58,19600.0,32.3311,32.341,32.2717,32.2915,19600.0
2011-10-14 13:30:00,32.6,32.62,32.56,32.59,30000.0,32.3113,32.3311,32.2717,32.3014,30000.0
2011-10-14 13:35:00,32.56,32.6,32.55,32.55,48800.0,32.2717,32.3113,32.2617,32.2617,48800.0
2011-10-14 13:40:00,32.54,32.6,32.53,32.6,14400.0,32.2518,32.3113,32.2419,32.3113,14400.0
2011-10-14 13:45:00,32.6,32.62,32.56,32.59,7600.0,32.3113,32.3311,32.2717,32.3014,7600.0
2011-10-14 13:50:00,32.59,32.61,32.57,32.61,12400.0,32.3014,32.3212,32.2816,32.3212,12400.0
2011-10-14 13:55:00,32.62,32.7,32.6,32.68,59600.0,32.3311,32.4104,32.3113,32.3906,59600.0
2011-10-14 14:00:00,32.66,32.75,32.63,32.75,61200.0,32.3708,32.46,32.341,32.46,61200.0
2011-10-14 14:05:00,32.75,32.8,32.73,32.78,126000.0,32.46,32.5095,32.4402,32.4897,126000.0
2011-10-14 14:10:00,32.77,32.78,32.72,32.76,60800.0,32.4798,32.4897,32.4302,32.4699,60800.0
2011-10-14 14:15:00,32.76,32.83,32.75,32.82,69200.0,32.4699,32.5393,32.46,32.5294,69200.0
2011-10-14 14:20:00,32.8,32.86,32.8,32.86,84400.0,32.5095,32.569,32.5095,32.569,84400.0
2011-10-14 14:25:00,32.86,32.95,32.84,32.91,157200.0,32.569,32.6582,32.5492,32.6186,157200.0
2011-10-14 14:30:00,32.91,32.95,32.87,32.87,103200.0,32.6186,32.6582,32.5789,32.5789,103200.0
2011-10-14 14:35:00,32.87,32.98,32.87,32.94,147600.0,32.5789,32.6879,32.5789,32.6483,147600.0
2011-10-14 14:40:00,32.94,32.95,32.88,32.9,228000.0,32.6483,32.6582,32.5888,32.6086,228000.0
2011-10-14 14:45:00,32.91,32.94,32.9,32.92,115200.0,32.6186,32.6483,32.6086,32.6285,115200.0
2011-10-14 14:50:00,32.9,32.93,32.88,32.89,62400.0,32.6086,32.6384,32.5888,32.5987,62400.0
2011-10-14 14:55:00,32.89,32.94,32.88,32.93,88800.0,32.5987,32.6483,32.5888,32.6384,88800.0
2011-10-14 15:00:00,32.94,32.94,32.86,32.86,165200.0,32.6483,32.6483,32.569,32.569,165200.0
2011-10-14 15:05:00,32.86,32.89,32.84,32.86,153200.0,32.569,32.5987,32.5492,32.569,153200.0
2011-10-14 15:10:00,32.84,32.88,32.8,32.85,85600.0,32.5492,32.5888,32.5095,32.5591,85600.0
2011-10-14 15:15:00,32.85,32.97,32.85,32.96,102400.0,32.5591,32.678,32.5591,32.6681,102400.0
2011-10-14 15:20:00,32.97,33.03,32.96,32.99,104400.0,32.678,32.7375,32.6681,32.6978,104400.0
2011-10-14 15:25:00,32.98,33.0,32.94,32.94,91600.0,32.6879,32.7078,32.6483,32.6483,91600.0
2011-10-14 15:30:00,32.94,33.02,32.92,33.02,227200.0,32.6483,32.7276,32.6285,32.7276,227200.0
2011-10-14 15:35:00,33.02,33.07,32.88,32.88,201200.0,32.7276,32.7771,32.5888,32.5888,201200.0
2011-10-14 15:40:00,32.88,32.93,32.84,32.87,210000.0,32.5888,32.6384,32.5492,32.5789,210000.0
2011-10-14 15:45:00,32.88,32.9,32.8,32.81,211200.0,32.5888,32.6086,32.5095,32.5194,211200.0
2011-10-14 15:50:00,32.83,32.84,32.77,32.81,243200.0,32.5393,32.5492,32.4798,32.5194,243200.0
2011-10-14 15:55:00,32.81,32.96,32.8,32.96,343200.0,32.5194,32.6681,32.5095,32.6681,343200.0
2011-10-17 09:30:00,32.44,32.58,32.38,32.52,208800.0,32.1527,32.2915,32.0933,32.232,208800.0
2011-10-17 09:35:00,32.52,32.7,32.48,32.67,67600.0,32.232,32.4104,32.1924,32.3807,67600.0
2011-10-17 09:40:00,32.62,32.82,32.5,32.82,52000.0,32.3311,32.5294,32.2122,32.5294,52000.0
2011-10-17 09:45:00,32.76,32.88,32.68,32.81,51200.0,32.4699,32.5888,32.3906,32.5194,51200.0
2011-10-17 09:50:00,32.79,32.91,32.67,32.72,95600.0,32.4996,32.6186,32.3807,32.4302,95600.0
2011-10-17 09:55:00,32.69,32.69,32.6,32.63,55200.0,32.4005,32.4005,32.3113,32.341,55200.0
2011-10-17 10:00:00,32.62,32.64,32.57,32.62,26800.0,32.3311,32.3509,32.2816,32.3311,26800.0
2011-10-17 10:05:00,32.62,32.63,32.52,32.62,179200.0,32.3311,32.341,32.232,32.3311,179200.0
2011-10-17 10:10:00,32.62,32.65,32.56,32.56,24800.0,32.3311,32.3609,32.2717,32.2717,24800.0
2011-10-17 10:15:00,32.56,32.57,32.47,32.47,61600.0,32.2717,32.2816,32.1825,32.1825,61600.0
2011-10-17 10:20:00,32.47,32.56,32.45,32.52,83200.0,32.1825,32.2717,32.1626,32.232,83200.0
2011-10-17 10:25:00,32.53,32.57,32.5,32.51,24400.0,32.2419,32.2816,32.2122,32.2221,24400.0
2011-10-17 10:30:00,32.5,32.61,32.5,32.5,81200.0,32.2122,32.3212,32.2122,32.2122,81200.0
2011-10-17 10:35:00,32.52,32.62,32.52,32.6,74000.0,32.232,32.3311,32.232,32.3113,74000.0
2011-10-17 10:40:00,32.57,32.58,32.48,32.5,55200.0,32.2816,32.2915,32.1924,32.2122,55200.0
2011-10-17 10:45:00,32.48,32.58,32.43,32.46,151600.0,32.1924,32.2915,32.1428,32.1725,151600.0
2011-10-17 10:50:00,32.46,32.46,32.39,32.43,31200.0,32.1725,32.1725,32.1032,32.1428,31200.0
2011-10-17 10:55:00,32.41,32.44,32.34,32.38,28400.0,32.123,32.1527,32.0536,32.0933,28400.0
2011-10-17 11:00:00,32.37,32.38,32.31,32.31,27200.0,32.0833,32.0933,32.0239,32.0239,27200.0
2011-10-17 11:05:00,32.31,32.36,32.28,32.29,56800.0,32.0239,32.0734,31.9941,32.004,56800.0
2011-10-17 11:10:00,32.29,32.31,32.21,32.26,95600.0,32.004,32.0239,31.9248,31.9743,95600.0
2011-10-17 11:15:00,32.25,32.27,32.22,32.24,62000.0,31.9644,31.9842,31.9347,31.9545,62000.0
2011-10-17 11:20:00,32.22,32.28,32.21,32.26,62800.0,31.9347,31.9941,31.9248,31.9743,62800.0
2011-10-17 11:25:00,32.27,32.27,32.19,32.22,29200.0,31.9842,31.9842,31.9049,31.9347,29200.0
2011-10-17 11:30:00,32.24,32.34,32.24,32.32,46800.0,31.9545,32.0536,31.9545,32.0338,46800.0
2011-10-17 11:35:00,32.34,32.35,32.31,32.34,31200.0,32.0536,32.0635,32.0239,32.0536,31200.0
2011-10-17 11:40:00,32.34,32.35,32.28,32.32,42400.0,32.0536,32.0635,31.9941,32.0338,42400.0
2011-10-17 11:45:00,32.34,32.34,32.25,32.26,50000.0,32.0536,32.0536,31.9644,31.9743,50000.0
2011-10-17 11:50:00,32.24,32.26,32.19,32.19,43200.0,31.9545,31.9743,31.9049,31.9049,43200.0
2011-10-17 11:55:00,32.19,32.22,32.08,32.08,98800.0,31.9049,31.9347,31.7959,31.7959,98800.0
2011-10-17 12:00:00,32.08,32.13,32.04,32.11,38400.0,31.7959,31.8455,31.7563,31.8256,38400.0
2011-10-17 12:05:00,32.13,32.15,32.05,32.05,10000.0,31.8455,31.8653,31.7662,31.7662,10000.0
2011-10-17 12:10:00,32.04,32.1,32.0,32.04,65200.0,31.7563,31.8157,31.7166,31.7563,65200.0
2011-10-17 12:15:00,32.04,32.16,32.04,32.13,98400.0,31.7563,31.8752,31.7563,31.8455,98400.0
2011-10-17 12:20:00,32.15,32.19,32.12,32.16,88400.0,31.8653,31.9049,31.8356,31.8752,88400.0
2011-10-17 12:25:00,32.18,32.19,32.13,32.13,58800.0,31.895,31.9049,31.8455,31.8455,58800.0
2011-10-17 12:30:00,32.12,32.14,32.07,32.09,41600.0,31.8356,31.8554,31.786,31.8058,41600.0
2011-10-17 12:35:00,32.09,32.1,31.99,32.0,63600.0,31.8058,31.8157,31.7067,31.7166,63600.0
2011-10-17 12:40:00,32.0,32.07,31.98,32.07,46400.0,31.7166,31.786,31.6968,31.786,46400.0
2011-10-17 12:45:00,32.08,32.08,31.93,31.93,80400.0,31.7959,31.7959,31.6472,31.6472,80400.0
2011-10-17 12:50:00,31.94,31.96,31.81,31.83,69200.0,31.6571,31.677,31.5283,31.5481,69200.0
2011-10-17 12:55:00,31.82,31.86,31.82,31.83,57200.0,31.5382,31.5779,31.5382,31.5481,57200.0
2011-10-17 13:00:00,31.83,31.86,31.8,31.82,60000.0,31.5481,31.5779,31.5184,31.5382,60000.0
2011-10-17 13:05:00,31.81,31.91,31.81,31.87,46400.0,31.5283,31.6274,31.5283,31.5878,46400.0
2011-10-17 13:10:00,31.89,31.94,31.89,31.9,32000.0,31.6076,31.6571,31.6076,31.6175,32000.0
2011-10-17 13:15:00,31.88,31.96,31.86,31.93,40000.0,31.5977,31.677,31.5779,31.6472,40000.0
2011-10-17 13:20:00,31.96,32.06,31.94,32.04,160800.0,31.677,31.7761,31.6571,31.7563,160800.0
2011-10-17 13:25:00,32.06,32.08,32.0,32.0,47200.0,31.7761,31.7959,31.7166,31.7166,47200.0
2011-10-17 13:30:00,31.99,32.0,31.95,31.95,17200.0,31.7067,31.7166,31.6671,31.6671,17200.0
2011-10-17 13:35:00,31.95,31.95,31.84,31.9,47200.0,31.6671,31.6671,31.558,31.6175,47200.0
2011-10-17 13:40:00,31.91,32.0,31.89,31.96,54000.0,31.6274,31.7166,31.6076,31.677,54000.0
2011-10-17 13:45:00,31.95,32.0,31.9,31.9,20400.0,31.6671,31.7166,31.6175,31.6175,20400.0
2011-10-17 13:50:00,31.88,31.97,31.88,31.93,55600.0,31.5977,31.6869,31.5977,31.6472,55600.0
2011-10-17 13:55:00,31.94,32.1,31.94,32.07,126000.0,31.6571,31.8157,31.6571,31.786,126000.0
2011-10-17 14:00:00,32.07,32.16,32.02,32.09,107600.0,31.786,31.8752,31.7364,31.8058,107600.0
2011-10-17 14:05:00,32.06,32.06,31.86,31.88,62000.0,31.7761,31.7761,31.5779,31.5977,62000.0
2011-10-17 14:10:00,31.9,31.93,31.89,31.93,45600.0,31.6175,31.6472,31.6076,31.6472,45600.0
2011-10-17 14:15:00,31.92,31.92,31.78,31.84,66000.0,31.6373,31.6373,31.4986,31.558,66000.0
2011-10-17 14:20:00,31.86,31.86,31.78,31.79,36000.0,31.5779,31.5779,31.4986,31.5085,36000.0
2011-10-17 14:25:00,31.78,31.87,31.78,31.86,62000.0,31.4986,31.5878,31.4986,31.5779,62000.0
2011-10-17 14:30:00,31.86,31.87,31.8,31.84,106400.0,31.5779,31.5878,31.5184,31.558,106400.0
2011-10-17 14:35:00,31.83,31.85,31.75,31.77,74800.0,31.5481,31.5679,31.4688,31.4887,74800.0
2011-10-17 14:40:00,31.77,31.78,31.65,31.65,124400.0,31.4887,31.4986,31.3697,31.3697,124400.0
2011-10-17 14:45:00,31.67,31.68,31.63,31.64,130400.0,31.3895,31.3995,31.3499,31.3598,130400.0
2011-10-17 14:50:00,31.64,31.66,31.6,31.64,112800.0,31.3598,31.3796,31.3202,31.3598,112800.0
2011-10-17 14:55:00,31.67,31.76,31.65,31.75,90800.0,31.3895,31.4787,31.3697,31.4688,90800.0
2011-10-17 15:00:00,31.75,31.95,31.75,31.95,105200.0,31.4688,31.6671,31.4688,31.6671,105200.0
2011-10-17 15:05:00,31.93,31.96,31.8,31.85,80000.0,31.6472,31.677,31.5184,31.5679,80000.0
2011-10-17 15:10:00,31.85,31.91,31.81,31.87,230000.0,31.5679,31.6274,31.5283,31.5878,230000.0
2011-10-17 15:15:00,31.87,31.95,31.8,31.8,91600.0,31.5878,31.6671,31.5184,31.5184,91600.0
2011-10-17 15:20:00,31.81,31.83,31.71,31.73,187600.0,31.5283,31.5481,31.4292,31.449,187600.0
2011-10-17 15:25:00,31.75,31.79,31.69,31.77,112400.0,31.4688,31.5085,31.4094,31.4887,112400.0
2011-10-17 15:30:00,31.78,31.87,31.71,31.75,145200.0,31.4986,31.5878,31.4292,31.4688,145200.0
2011-10-17 15:35:00,31.73,31.74,31.59,31.66,173200.0,31.449,31.4589,31.3102,31.3796,173200.0
2011-10-17 15:40:00,31.66,31.82,31.59,31.82,244400.0,31.3796,31.5382,31.3102,31.5382,244400.0
2011-10-17 15:45:00,31.82,31.82,31.67,31.71,254800.0,31.5382,31.5382,31.3895,31.4292,254800.0
2011-10-17 15:50:00,31.71,31.77,31.62,31.62,210400.0,31.4292,31.4887,31.34,31.34,210400.0
2011-10-17 15:55:00,31.62,31.69,31.57,31.68,301600.0,31.34,31.4094,31.2904,31.3995,301600.0
2011-10-18 09:30:00,31.54,31.67,31.0,31.21,570400.0,31.2607,31.3895,30.7255,30.9336,570400.0
2011-10-18 09:35:00,31.23,31.43,30.99,31.32,292800.0,30.9534,31.1517,30.7156,31.0426,292800.0
2011-10-18 09:40:00,31.32,31.56,31.25,31.33,161200.0,31.0426,31.2805,30.9733,31.0525,161200.0
2011-10-18 09:45:00,31.27,31.38,30.94,30.99,219200.0,30.9931,31.1021,30.666,30.7156,219200.0
2011-10-18 09:50:00,30.97,31.05,30.75,30.88,187200.0,30.6957,30.775,30.4777,30.6065,187200.0
2011-10-18 09:55:00,30.9,30.98,30.76,30.87,209600.0,30.6264,30.7056,30.4876,30.5966,209600.0
2011-10-18 10:00:00,30.93,30.99,30.83,30.9,128400.0,30.6561,30.7156,30.557,30.6264,128400.0
2011-10-18 10:05:00,30.89,31.1,30.89,31.08,156400.0,30.6164,30.8246,30.6164,30.8048,156400.0
2011-10-18 10:10:00,31.07,31.25,31.07,31.21,122800.0,30.7949,30.9733,30.7949,30.9336,122800.0
2011-10-18 10:15:00,31.17,31.27,31.09,31.1,230400.0,30.894,30.9931,30.8147,30.8246,230400.0
2011-10-18 10:20:00,31.1,31.38,31.1,31.24,155600.0,30.8246,31.1021,30.8246,30.9633,155600.0
2011-10-18 10:25:00,31.24,31.49,31.22,31.49,161200.0,30.9633,31.2111,30.9435,31.2111,161200.0
2011-10-18 10:30:00,31.49,31.52,31.41,31.5,144000.0,31.2111,31.2409,31.1318,31.221,144000.0
2011-10-18 10:35:00,31.5,31.53,31.34,31.36,210800.0,31.221,31.2508,31.0625,31.0823,210800.0
2011-10-18 10:40:00,31.42,31.64,31.37,31.54,130800.0,31.1418,31.3598,31.0922,31.2607,130800.0
2011-10-18 10:45:00,31.57,31.62,31.51,31.55,60400.0,31.2904,31.34,31.231,31.2706,60400.0
2011-10-18 10:50:00,31.56,31.66,31.54,31.57,58800.0,31.2805,31.3796,31.2607,31.2904,58800.0
2011-10-18 10:55:00,31.56,31.69,31.55,31.62,111600.0,31.2805,31.4094,31.2706,31.34,111600.0
2011-10-18 11:00:00,31.62,31.62,31.46,31.46,141200.0,31.34,31.34,31.1814,31.1814,141200.0
2011-10-18 11:05:00,31.49,31.51,31.41,31.48,77600.0,31.2111,31.231,31.1318,31.2012,77600.0
2011-10-18 11:10:00,31.5,31.55,31.44,31.5,87200.0,31.221,31.2706,31.1616,31.221,87200.0
2011-10-18 11:15:00,31.49,31.49,31.4,31.47,40400.0,31.2111,31.2111,31.1219,31.1913,40400.0
2011-10-18 11:20:00,31.44,31.5,31.36,31.38,71200.0,31.1616,31.221,31.0823,31.1021,71200.0
2011-10-18 11:25:00,31.36,31.4,31.21,31.28,106000.0,31.0823,31.1219,30.9336,31.003,106000.0
2011-10-18 11:30:00,31.29,31.4,31.28,31.4,160800.0,31.0129,31.1219,31.003,31.1219,160800.0
2011-10-18 11:35:00,31.42,31.64,31.4,31.6,113200.0,31.1418,31.3598,31.1219,31.3202,113200.0
2011-10-18 11:40:00,31.57,31.67,31.57,31.66,58400.0,31.2904,31.3895,31.2904,31.3796,58400.0
2011-10-18 11:45:00,31.64,31.7,31.58,31.7,86400.0,31.3598,31.4193,31.3003,31.4193,86400.0
2011-10-18 11:50:00,31.71,31.74,31.62,31.63,96400.0,31.4292,31.4589,31.34,31.3499,96400.0
2011-10-18 11:55:00,31.64,31.75,31.64,31.74,138800.0,31.3598,31.4688,31.3598,31.4589,138800.0
2011-10-18 12:00:00,31.73,31.8,31.69,31.72,68800.0,31.449,31.5184,31.4094,31.4391,68800.0
2011-10-18 12:05:00,31.73,31.76,31.69,31.69,29600.0,31.449,31.4787,31.4094,31.4094,29600.0
2011-10-18 12:10:00,31.73,31.73,31.64,31.66,33200.0,31.449,31.449,31.3598,31.3796,33200.0
2011-10-18 12:15:00,31.64,31.65,31.57,31.57,34800.0,31.3598,31.3697,31.2904,31.2904,34800.0
2011-10-18 12:20:00,31.55,31.63,31.54,31.58,58000.0,31.2706,31.3499,31.2607,31.3003,58000.0
2011-10-18 12:25:00,31.59,31.59,31.52,31.54,26400.0,31.3102,31.3102,31.2409,31.2607,26400.0
2011-10-18 12:30:00,31.56,31.65,31.56,31.64,30400.0,31.2805,31.3697,31.2805,31.3598,30400.0
2011-10-18 12:35:00,31.64,31.8,31.63,31.76,46800.0,31.3598,31.5184,31.3499,31.4787,46800.0
2011-10-18 12:40:00,31.76,31.82,31.75,31.78,48000.0,31.4787,31.5382,31.4688,31.4986,48000.0
2011-10-18 12:45:00,31.81,31.86,31.77,31.85,79600.0,31.5283,31.5779,31.4887,31.5679,79600.0
2011-10-18 12:50:00,31.84,31.85,31.78,31.8,58800.0,31.558,31.5679,31.4986,31.5184,58800.0
2011-10-18 12:55:00,31.8,31.92,31.8,31.89,86400.0,31.5184,31.6373,31.5184,31.6076,86400.0
2011-10-18 13:00:00,31.89,31.96,31.86,31.92,44800.0,31.6076,31.677,31.5779,31.6373,44800.0
2011-10-18 13:05:00,31.92,31.97,31.9,31.93,105600.0,31.6373,31.6869,31.6175,31.6472,105600.0
2011-10-18 13:10:00,31.92,31.97,31.92,31.95,95600.0,31.6373,31.6869,31.6373,31.6671,95600.0
2011-10-18 13:15:00,31.94,31.97,31.94,31.94,31600.0,31.6571,31.6869,31.6571,31.6571,31600.0
2011-10-18 13:20:00,31.95,31.97,31.89,31.91,62000.0,31.6671,31.6869,31.6076,31.6274,62000.0
2011-10-18 13:25:00,31.91,32.02,31.91,32.01,103600.0,31.6274,31.7364,31.6274,31.7265,103600.0
2011-10-18 13:30:00,32.02,32.05,31.95,31.95,60400.0,31.7364,31.7662,31.6671,31.6671,60400.0
2011-10-18 13:35:00,31.95,32.05,31.94,32.05,38000.0,31.6671,31.7662,31.6571,31.7662,38000.0
2011-10-18 13:40:00,32.05,32.06,31.95,31.95,20400.0,31.7662,31.7761,31.6671,31.6671,20400.0
2011-10-18 13:45:00,31.95,32.01,31.94,32.01,34400.0,31.6671,31.7265,31.6571,31.7265,34400.0
2011-10-18 13:50:00,32.02,32.13,32.02,32.1,65200.0,31.7364,31.8455,31.7364,31.8157,65200.0
2011-10-18 13:55:00,32.11,32.11,32.02,32.05,48800.0,31.8256,31.8256,31.7364,31.7662,48800.0
2011-10-18 14:00:00,32.06,32.07,31.98,32.02,29600.0,31.7761,31.786,31.6968,31.7364,29600.0
2011-10-18 14:05:00,32.05,32.08,32.02,32.07,18000.0,31.7662,31.7959,31.7364,31.786,18000.0
2011-10-18 14:10:00,32.08,32.17,32.07,32.14,59600.0,31.7959,31.8851,31.786,31.8554,59600.0
2011-10-18 14:15:00,32.15,32.15,31.97,32.02,52800.0,31.8653,31.8653,31.6869,31.7364,52800.0
2011-10-18 14:20:00,32.02,32.06,31.99,32.04,63200.0,31.7364,31.7761,31.7067,31.7563,63200.0
2011-10-18 14:25:00,32.07,32.17,32.07,32.12,51200.0,31.786,31.8851,31.786,31.8356,51200.0
2011-10-18 14:30:00,32.12,32.21,32.1,32.2,38000.0,31.8356,31.9248,31.8157,31.9148,38000.0
2011-10-18 14:35:00,32.21,32.21,32.09,32.13,55200.0,31.9248,31.9248,31.8058,31.8455,55200.0
2011-10-18 14:40:00,32.13,32.15,32.07,32.09,46800.0,31.8455,31.8653,31.786,31.8058,46800.0
2011-10-18 14:45:00,32.1,32.18,32.09,32.09,84400.0,31.8157,31.895,31.8058,31.8058,84400.0
2011-10-18 14:50:00,32.09,32.24,32.07,32.19,144000.0,31.8058,31.9545,31.786,31.9049,144000.0
2011-10-18 14:55:00,32.17,32.23,32.16,32.2,120800.0,31.8851,31.9446,31.8752,31.9148,120800.0
2011-10-18 15:00:00,32.21,32.42,32.21,32.42,104000.0,31.9248,32.1329,31.9248,32.1329,104000.0
2011-10-18 15:05:00,32.42,32.49,32.38,32.43,116000.0,32.1329,32.2023,32.0933,32.1428,116000.0
2011-10-18 15:10:00,32.41,32.71,32.41,32.5,178000.0,32.123,32.4203,32.123,32.2122,178000.0
2011-10-18 15:15:00,32.5,32.64,32.46,32.47,132800.0,32.2122,32.3509,32.1725,32.1825,132800.0
2011-10-18 15:20:00,32.47,32.58,32.42,32.46,104000.0,32.1825,32.2915,32.1329,32.1725,104000.0
2011-10-18 15:25:00,32.45,32.59,32.41,32.42,114400.0,32.1626,32.3014,32.123,32.1329,114400.0
2011-10-18 15:30:00,32.43,32.45,32.26,32.3,100800.0,32.1428,32.1626,31.9743,32.014,100800.0
2011-10-18 15:35:00,32.29,32.46,32.29,32.37,125600.0,32.004,32.1725,32.004,32.0833,125600.0
2011-10-18 15:40:00,32.38,32.45,32.27,32.45,182400.0,32.0933,32.1626,31.9842,32.1626,182400.0
2011-10-18 15:45:00,32.45,32.54,32.35,32.4,236400.0,32.1626,32.2518,32.0635,32.1131,236400.0
2011-10-18 15:50:00,32.41,32.5,32.41,32.48,272400.0,32.123,32.2122,32.123,32.1924,272400.0
2011-10-18 15:55:00,32.48,32.5,32.27,32.37,392400.0,32.1924,32.2122,31.9842,32.0833,392400.0
2011-10-19 09:30:00,32.14,32.37,32.11,32.35,124000.0,31.8554,32.0833,31.8256,32.0635,124000.0
2011-10-19 09:35:00,32.36,32.43,32.19,32.28,66800.0,32.0734,32.1428,31.9049,31.9941,66800.0
2011-10-19 09:40:00,32.29,32.3,32.02,32.02,45200.0,32.004,32.014,31.7364,31.7364,45200.0
2011-10-19 09:45:00,32.05,32.15,32.01,32.09,48000.0,31.7662,31.8653,31.7265,31.8058,48000.0
2011-10-19 09:50:00,32.09,32.15,32.06,32.08,47200.0,31.8058,31.8653,31.7761,31.7959,47200.0
2011-10-19 09:55:00,32.09,32.11,32.01,32.11,66400.0,31.8058,31.8256,31.7265,31.8256,66400.0
2011-10-19 10:00:00,32.13,32.2,31.94,32.02,65600.0,31.8455,31.9148,31.6571,31.7364,65600.0
2011-10-19 10:05:00,32.02,32.05,31.96,32.0,69600.0,31.7364,31.7662,31.677,31.7166,69600.0
2011-10-19 10:10:00,32.01,32.17,32.01,32.13,67600.0,31.7265,31.8851,31.7265,31.8455,67600.0
2011-10-19 10:15:00,32.1,32.23,32.04,32.19,55600.0,31.8157,31.9446,31.7563,31.9049,55600.0
2011-10-19 10:20:00,32.19,32.34,32.16,32.3,39600.0,31.9049,32.0536,31.8752,32.014,39600.0
2011-10-19 10:25:00,32.33,32.49,32.31,32.49,108800.0,32.0437,32.2023,32.0239,32.2023,108800.0
2011-10-19 10:30:00,32.48,32.5,32.43,32.49,109600.0,32.1924,32.2122,32.1428,32.2023,109600.0
2011-10-19 10:35:00,32.49,32.59,32.46,32.5,104000.0,32.2023,32.3014,32.1725,32.2122,104000.0
2011-10-19 10:40:00,32.52,32.57,32.49,32.53,76000.0,32.232,32.2816,32.2023,32.2419,76000.0
2011-10-19 10:45:00,32.53,32.6,32.49,32.59,108000.0,32.2419,32.3113,32.2023,32.3014,108000.0
2011-10-19 10:50:00,32.59,32.73,32.54,32.7,102000.0,32.3014,32.4402,32.2518,32.4104,102000.0
2011-10-19 10:55:00,32.69,32.82,32.62,32.72,312400.0,32.4005,32.5294,32.3311,32.4302,312400.0
2011-10-19 11:00:00,32.69,32.77,32.63,32.76,123600.0,32.4005,32.4798,32.341,32.4699,123600.0
2011-10-19 11:05:00,32.76,32.82,32.74,32.75,102400.0,32.4699,32.5294,32.4501,32.46,102400.0
2011-10-19 11:10:00,32.75,32.82,32.72,32.78,104400.0,32.46,32.5294,32.4302,32.4897,104400.0
2011-10-19 11:15:00,32.77,32.8,32.74,32.76,116400.0,32.4798,32.5095,32.4501,32.4699,116400.0
2011-10-19 11:20:00,32.75,32.85,32.72,32.81,122400.0,32.46,32.5591,32.4302,32.5194,122400.0
2011-10-19 11:25:00,32.82,32.85,32.8,32.84,34800.0,32.5294,32.5591,32.5095,32.5492,34800.0
2011-10-19 11:30:00,32.84,32.91,32.79,32.79,60000.0,32.5492,32.6186,32.4996,32.4996,60000.0
2011-10-19 11:35:00,32.77,32.82,32.74,32.74,66800.0,32.4798,32.5294,32.4501,32.4501,66800.0
2011-10-19 11:40:00,32.75,32.82,32.73,32.81,88800.0,32.46,32.5294,32.4402,32.5194,88800.0
2011-10-19 11:45:00,32.82,32.83,32.62,32.62,124800.0,32.5294,32.5393,32.3311,32.3311,124800.0
2011-10-19 11:50:00,32.65,32.71,32.63,32.69,94000.0,32.3609,32.4203,32.341,32.4005,94000.0
2011-10-19 11:55:00,32.66,32.73,32.66,32.67,61600.0,32.3708,32.4402,32.3708,32.3807,61600.0
2011-10-19 12:00:00,32.67,32.73,32.63,32.69,87200.0,32.3807,32.4402,32.341,32.4005,87200.0
2011-10-19 12:05:00,32.71,32.72,32.57,32.66,84400.0,32.4203,32.4302,32.2816,32.3708,84400.0
2011-10-19 12:10:00,32.64,32.71,32.57,32.69,37600.0,32.3509,32.4203,32.2816,32.4005,37600.0
2011-10-19 12:15:00,32.7,32.75,32.66,32.73,54000.0,32.4104,32.46,32.3708,32.4402,54000.0
2011-10-19 12:20:00,32.71,32.79,32.69,32.77,38000.0,32.4203,32.4996,32.4005,32.4798,38000.0
2011-10-19 12:25:00,32.76,32.79,32.65,32.67,51600.0,32.4699,32.4996,32.3609,32.3807,51600.0
2011-10-19 12:30:00,32.69,32.69,32.59,32.63,52000.0,32.4005,32.4005,32.3014,32.341,52000.0
2011-10-19 12:35:00,32.66,32.76,32.66,32.68,40000.0,32.3708,32.4699,32.3708,32.3906,40000.0
2011-10-19 12:40:00,32.68,32.69,32.64,32.68,30800.0,32.3906,32.4005,32.3509,32.3906,30800.0
2011-10-19 12:45:00,32.69,32.69,32.6,32.62,108800.0,32.4005,32.4005,32.3113,32.3311,108800.0
2011-10-19 12:50:00,32.62,32.67,32.6,32.63,96800.0,32.3311,32.3807,32.3113,32.341,96800.0
2011-10-19 12:55:00,32.63,32.7,32.6,32.6,50000.0,32.341,32.4104,32.3113,32.3113,50000.0
2011-10-19 13:00:00,32.63,32.7,32.6,32.67,34000.0,32.341,32.4104,32.3113,32.3807,34000.0
2011-10-19 13:05:00,32.68,32.76,32.65,32.71,200400.0,32.3906,32.4699,32.3609,32.4203,200400.0
2011-10-19 13:10:00,32.71,32.73,32.67,32.71,141600.0,32.4203,32.4402,32.3807,32.4203,141600.0
2011-10-19 13:15:00,32.68,32.74,32.66,32.66,78000.0,32.3906,32.4501,32.3708,32.3708,78000.0
2011-10-19 13:20:00,32.69,32.71,32.61,32.67,87600.0,32.4005,32.4203,32.3212,32.3807,87600.0
2011-10-19 13:25:00,32.66,32.7,32.59,32.6,105200.0,32.3708,32.4104,32.3014,32.3113,105200.0
2011-10-19 13:30:00,32.64,32.64,32.55,32.57,86000.0,32.3509,32.3509,32.2617,32.2816,86000.0
2011-10-19 13:35:00,32.57,32.58,32.43,32.43,37600.0,32.2816,32.2915,32.1428,32.1428,37600.0
2011-10-19 13:40:00,32.44,32.5,32.4,32.47,21200.0,32.1527,32.2122,32.1131,32.1825,21200.0
2011-10-19 13:45:00,32.46,32.48,32.4,32.44,75200.0,32.1725,32.1924,32.1131,32.1527,75200.0
2011-10-19 13:50:00,32.45,32.5,32.4,32.46,23600.0,32.1626,32.2122,32.1131,32.1725,23600.0
2011-10-19 13:55:00,32.48,32.48,32.42,32.48,24400.0,32.1924,32.1924,32.1329,32.1924,24400.0
2011-10-19 14:00:00,32.45,32.51,32.38,32.38,53600.0,32.1626,32.2221,32.0933,32.0933,53600.0
2011-10-19 14:05:00,32.36,32.36,32.21,32.23,74000.0,32.0734,32.0734,31.9248,31.9446,74000.0
2011-10-19 14:10:00,32.23,32.31,32.23,32.26,143600.0,31.9446,32.0239,31.9446,31.9743,143600.0
2011-10-19 14:15:00,32.25,32.35,32.24,32.31,52000.0,31.9644,32.0635,31.9545,32.0239,52000.0
2011-10-19 14:20:00,32.3,32.37,32.27,32.31,88800.0,32.014,32.0833,31.9842,32.0239,88800.0
2011-10-19 14:25:00,32.31,32.31,32.18,32.18,75200.0,32.0239,32.0239,31.895,31.895,75200.0
2011-10-19 14:30:00,32.18,32.18,32.03,32.09,104800.0,31.895,31.895,31.7464,31.8058,104800.0
2011-10-19 14:35:00,32.05,32.11,32.02,32.06,98400.0,31.7662,31.8256,31.7364,31.7761,98400.0
2011-10-19 14:40:00,32.07,32.07,31.97,32.07,73600.0,31.786,31.786,31.6869,31.786,73600.0
2011-10-19 14:45:00,32.08,32.23,32.03,32.22,102400.0,31.7959,31.9446,31.7464,31.9347,102400.0
2011-10-19 14:50:00,32.21,32.28,32.17,32.18,148800.0,31.9248,31.9941,31.8851,31.895,148800.0
2011-10-19 14:55:00,32.17,32.17,32.06,32.1,68800.0,31.8851,31.8851,31.7761,31.8157,68800.0
2011-10-19 15:00:00,32.07,32.08,31.96,31.96,94800.0,31.786,31.7959,31.677,31.677,94800.0
2011-10-19 15:05:00,31.95,32.05,31.89,32.0,86400.0,31.6671,31.7662,31.6076,31.7166,86400.0
2011-10-19 15:10:00,31.99,32.02,31.9,31.99,89600.0,31.7067,31.7364,31.6175,31.7067,89600.0
2011-10-19 15:15:00,31.99,32.03,31.86,31.87,139600.0,31.7067,31.7464,31.5779,31.5878,139600.0
2011-10-19 15:20:00,31.88,31.93,31.81,31.88,110800.0,31.5977,31.6472,31.5283,31.5977,110800.0
2011-10-19 15:25:00,31.9,31.93,31.81,31.81,82400.0,31.6175,31.6472,31.5283,31.5283,82400.0
2011-10-19 15:30:00,31.8,31.95,31.78,31.92,122000.0,31.5184,31.6671,31.4986,31.6373,122000.0
2011-10-19 15:35:00,31.92,31.93,31.79,31.83,175200.0,31.6373,31.6472,31.5085,31.5481,175200.0
2011-10-19 15:40:00,31.86,31.9,31.68,31.86,217200.0,31.5779,31.6175,31.3995,31.5779,217200.0
2011-10-19 15:45:00,31.85,31.97,31.8,31.93,211200.0,31.5679,31.6869,31.5184,31.6472,211200.0
2011-10-19 15:50:00,31.92,31.92,31.78,31.84,176000.0,31.6373,31.6373,31.4986,31.558,176000.0
2011-10-19 15:55:00,31.85,31.85,31.77,31.85,357600.0,31.5679,31.5679,31.4887,31.5679,357600.0
2011-10-20 09:30:00,31.7,31.73,31.52,31.65,155600.0,31.4193,31.449,31.2409,31.3697,155600.0
2011-10-20 09:35:00,31.63,31.82,31.59,31.82,115600.0,31.3499,31.5382,31.3102,31.5382,115600.0
2011-10-20 09:40:00,31.82,31.87,31.62,31.83,88000.0,31.5382,31.5878,31.34,31.5481,88000.0
2011-10-20 09:45:00,31.89,32.05,31.84,32.04,95600.0,31.6076,31.7662,31.558,31.7563,95600.0
2011-10-20 09:50:00,32.06,32.11,31.84,31.93,107600.0,31.7761,31.8256,31.558,31.6472,107600.0
2011-10-20 09:55:00,31.93,31.95,31.81,31.81,100800.0,31.6472,31.6671,31.5283,31.5283,100800.0
2011-10-20 10:00:00,31.87,32.19,31.81,31.81,102800.0,31.5878,31.9049,31.5283,31.5283,102800.0
2011-10-20 10:05:00,31.83,31.92,31.75,31.88,32800.0,31.5481,31.6373,31.4688,31.5977,32800.0
2011-10-20 10:10:00,31.9,32.09,31.9,32.02,48400.0,31.6175,31.8058,31.6175,31.7364,48400.0
2011-10-20 10:15:00,32.05,32.14,32.01,32.06,52000.0,31.7662,31.8554,31.7265,31.7761,52000.0
2011-10-20 10:20:00,32.09,32.15,31.99,31.99,46000.0,31.8058,31.8653,31.7067,31.7067,46000.0
2011-10-20 10:25:00,32.0,32.03,31.9,31.93,68800.0,31.7166,31.7464,31.6175,31.6472,68800.0
2011-10-20 10:30:00,31.96,32.01,31.91,31.93,30800.0,31.677,31.7265,31.6274,31.6472,30800.0
2011-10-20 10:35:00,31.93,32.05,31.89,32.05,28000.0,31.6472,31.7662,31.6076,31.7662,28000.0
2011-10-20 10:40:00,32.07,32.08,31.93,31.98,39600.0,31.786,31.7959,31.6472,31.6968,39600.0
2011-10-20 10:45:00,31.98,32.03,31.93,31.93,51200.0,31.6968,31.7464,31.6472,31.6472,51200.0
2011-10-20 10:50:00,31.89,31.99,31.89,31.94,33200.0,31.6076,31.7067,31.6076,31.6571,33200.0
2011-10-20 10:55:00,31.94,31.94,31.69,31.69,72400.0,31.6571,31.6571,31.4094,31.4094,72400.0
2011-10-20 11:00:00,31.69,31.69,31.52,31.52,56800.0,31.4094,31.4094,31.2409,31.2409,56800.0
2011-10-20 11:05:00,31.54,31.56,31.46,31.56,54400.0,31.2607,31.2805,31.1814,31.2805,54400.0
2011-10-20 11:10:00,31.56,31.56,31.41,31.49,56000.0,31.2805,31.2805,31.1318,31.2111,56000.0
2011-10-20 11:15:00,31.49,31.49,31.36,31.42,58800.0,31.2111,31.2111,31.0823,31.1418,58800.0
2011-10-20 11:20:00,31.43,31.58,31.43,31.54,37200.0,31.1517,31.3003,31.1517,31.2607,37200.0
2011-10-20 11:25:00,31.55,31.66,31.53,31.65,52800.0,31.2706,31.3796,31.2508,31.3697,52800.0
2011-10-20 11:30:00,31.66,31.66,31.52,31.6,40400.0,31.3796,31.3796,31.2409,31.3202,40400.0
2011-10-20 11:35:00,31.61,31.72,31.59,31.67,36800.0,31.3301,31.4391,31.3102,31.3895,36800.0
2011-10-20 11:40:00,31.64,31.68,31.6,31.63,20800.0,31.3598,31.3995,31.3202,31.3499,20800.0
2011-10-20 11:45:00,31.63,31.66,31.56,31.6,31200.0,31.3499,31.3796,31.2805,31.3202,31200.0
2011-10-20 11:50:00,31.59,31.61,31.48,31.5,55600.0,31.3102,31.3301,31.2012,31.221,55600.0
2011-10-20 11:55:00,31.51,31.56,31.43,31.55,69200.0,31.231,31.2805,31.1517,31.2706,69200.0
2011-10-20 12:00:00,31.55,31.57,31.48,31.49,22400.0,31.2706,31.2904,31.2012,31.2111,22400.0
2011-10-20 12:05:00,31.47,31.5,31.36,31.37,43200.0,31.1913,31.221,31.0823,31.0922,43200.0
2011-10-20 12:10:00,31.35,31.37,31.29,31.3,69600.0,31.0724,31.0922,31.0129,31.0228,69600.0
2011-10-20 12:15:00,31.33,31.4,31.28,31.28,98400.0,31.0525,31.1219,31.003,31.003,98400.0
2011-10-20 12:20:00,31.28,31.31,31.2,31.2,131600.0,31.003,31.0327,30.9237,30.9237,131600.0
2011-10-20 12:25:00,31.21,31.25,31.16,31.19,112400.0,30.9336,30.9733,30.8841,30.9138,112400.0
2011-10-20 12:30:00,31.2,31.25,31.14,31.22,148000.0,30.9237,30.9733,30.8642,30.9435,148000.0
2011-10-20 12:35:00,31.23,31.25,31.19,31.21,41600.0,30.9534,30.9733,30.9138,30.9336,41600.0
2011-10-20 12:40:00,31.22,31.26,31.18,31.23,42400.0,30.9435,30.9832,30.9039,30.9534,42400.0
2011-10-20 12:45:00,31.24,31.31,31.21,31.22,75600.0,30.9633,31.0327,30.9336,30.9435,75600.0
2011-10-20 12:50:00,31.24,31.29,31.23,31.24,52000.0,30.9633,31.0129,30.9534,30.9633,52000.0
2011-10-20 12:55:00,31.24,31.41,31.23,31.4,64800.0,30.9633,31.1318,30.9534,31.1219,64800.0
2011-10-20 13:00:00,31.4,31.54,31.4,31.48,70000.0,31.1219,31.2607,31.1219,31.2012,70000.0
2011-10-20 13:05:00,31.5,31.59,31.47,31.5,44000.0,31.221,31.3102,31.1913,31.221,44000.0
2011-10-20 13:10:00,31.52,31.7,31.52,31.66,120400.0,31.2409,31.4193,31.2409,31.3796,120400.0
2011-10-20 13:15:00,31.68,31.91,31.67,31.91,165600.0,31.3995,31.6274,31.3895,31.6274,165600.0
2011-10-20 13:20:00,31.91,32.05,31.91,31.98,176400.0,31.6274,31.7662,31.6274,31.6968,176400.0
2011-10-20 13:25:00,32.01,32.14,31.94,31.99,93200.0,31.7265,31.8554,31.6571,31.7067,93200.0
2011-10-20 13:30:00,31.99,32.04,31.86,31.89,72400.0,31.7067,31.7563,31.5779,31.6076,72400.0
2011-10-20 13:35:00,31.89,31.99,31.88,31.96,88800.0,31.6076,31.7067,31.5977,31.677,88800.0
2011-10-20 13:40:00,31.96,32.0,31.92,31.93,91600.0,31.677,31.7166,31.6373,31.6472,91600.0
2011-10-20 13:45:00,31.93,32.07,31.91,32.01,98400.0,31.6472,31.786,31.6274,31.7265,98400.0
2011-10-20 13:50:00,32.0,32.1,31.99,32.09,45600.0,31.7166,31.8157,31.7067,31.8058,45600.0
2011-10-20 13:55:00,32.04,32.08,31.92,31.92,48800.0,31.7563,31.7959,31.6373,31.6373,48800.0
2011-10-20 14:00:00,31.95,32.06,31.9,31.96,57200.0,31.6671,31.7761,31.6175,31.677,57200.0
2011-10-20 14:05:00,31.96,31.97,31.9,31.92,26800.0,31.677,31.6869,31.6175,31.6373,26800.0
2011-10-20 14:10:00,31.92,31.93,31.86,31.86,50800.0,31.6373,31.6472,31.5779,31.5779,50800.0
2011-10-20 14:15:00,31.88,31.99,31.88,31.96,37200.0,31.5977,31.7067,31.5977,31.677,37200.0
2011-10-20 14:20:00,31.93,32.06,31.92,32.05,74400.0,31.6472,31.7761,31.6373,31.7662,74400.0
2011-10-20 14:25:00,32.02,32.14,32.02,32.1,103200.0,31.7364,31.8554,31.7364,31.8157,103200.0
2011-10-20 14:30:00,32.1,32.13,32.01,32.07,60000.0,31.8157,31.8455,31.7265,31.786,60000.0
2011-10-20 14:35:00,32.07,32.31,32.07,32.3,83200.0,31.786,32.0239,31.786,32.014,83200.0
2011-10-20 14:40:00,32.3,32.37,32.25,32.27,141200.0,32.014,32.0833,31.9644,31.9842,141200.0
2011-10-20 14:45:00,32.28,32.32,32.22,32.25,108400.0,31.9941,32.0338,31.9347,31.9644,108400.0
2011-10-20 14:50:00,32.25,32.36,32.23,32.31,92400.0,31.9644,32.0734,31.9446,32.0239,92400.0
2011-10-20 14:55:00,32.32,32.34,32.25,32.3,72800.0,32.0338,32.0536,31.9644,32.014,72800.0
2011-10-20 15:00:00,32.3,32.31,32.16,32.16,62800.0,32.014,32.0239,31.8752,31.8752,62800.0
2011-10-20 15:05:00,32.14,32.19,32.1,32.13,53200.0,31.8554,31.9049,31.8157,31.8455,53200.0
2011-10-20 15:10:00,32.13,32.15,32.06,32.15,44800.0,31.8455,31.8653,31.7761,31.8653,44800.0
2011-10-20 15:15:00,32.13,32.13,32.06,32.12,48400.0,31.8455,31.8455,31.7761,31.8356,48400.0
2011-10-20 15:20:00,32.12,32.14,31.99,31.99,76400.0,31.8356,31.8554,31.7067,31.7067,76400.0
2011-10-20 15:25:00,32.0,32.02,31.84,31.91,132800.0,31.7166,31.7364,31.558,31.6274,132800.0
2011-10-20 15:30:00,31.9,32.0,31.86,31.98,103600.0,31.6175,31.7166,31.5779,31.6968,103600.0
2011-10-20 15:35:00,31.99,31.99,31.83,31.86,80800.0,31.7067,31.7067,31.5481,31.5779,80800.0
2011-10-20 15:40:00,31.88,32.0,31.87,31.97,50400.0,31.5977,31.7166,31.5878,31.6869,50400.0
2011-10-20 15:45:00,31.98,32.05,31.95,32.03,114400.0,31.6968,31.7662,31.6671,31.7464,114400.0
2011-10-20 15:50:00,32.03,32.05,31.95,32.0,124000.0,31.7464,31.7662,31.6671,31.7166,124000.0
2011-10-20 15:55:00,32.0,32.0,31.92,31.92,174400.0,31.7166,31.7166,31.6373,31.6373,174400.0
2011-10-21 09:30:00,32.27,32.46,32.22,32.29,596800.0,31.9842,32.1725,31.9347,32.004,596800.0
2011-10-21 09:35:00,32.3,32.41,32.27,32.39,132400.0,32.014,32.123,31.9842,32.1032,132400.0
2011-10-21 09:40:00,32.4,32.41,32.32,32.32,76400.0,32.1131,32.123,32.0338,32.0338,76400.0
2011-10-21 09:45:00,32.32,32.32,32.12,32.19,86000.0,32.0338,32.0338,31.8356,31.9049,86000.0
2011-10-21 09:50:00,32.21,32.36,32.19,32.33,101600.0,31.9248,32.0734,31.9049,32.0437,101600.0
2011-10-21 09:55:00,32.35,32.41,32.22,32.22,72400.0,32.0635,32.123,31.9347,31.9347,72400.0
2011-10-21 10:00:00,32.22,32.23,32.13,32.13,34000.0,31.9347,31.9446,31.8455,31.8455,34000.0
2011-10-21 10:05:00,32.13,32.18,32.12,32.17,29200.0,31.8455,31.895,31.8356,31.8851,29200.0
2011-10-21 10:10:00,32.18,32.25,32.16,32.25,38800.0,31.895,31.9644,31.8752,31.9644,38800.0
2011-10-21 10:15:00,32.21,32.38,32.16,32.36,46800.0,31.9248,32.0933,31.8752,32.0734,46800.0
2011-10-21 10:20:00,32.37,32.45,32.33,32.42,47600.0,32.0833,32.1626,32.0437,32.1329,47600.0
2011-10-21 10:25:00,32.42,32.42,32.28,32.28,37600.0,32.1329,32.1329,31.9941,31.9941,37600.0
2011-10-21 10:30:00,32.33,32.39,32.29,32.32,57600.0,32.0437,32.1032,32.004,32.0338,57600.0
2011-10-21 10:35:00,32.31,32.36,32.23,32.26,78800.0,32.0239,32.0734,31.9446,31.9743,78800.0
2011-10-21 10:40:00,32.27,32.27,32.17,32.2,33600.0,31.9842,31.9842,31.8851,31.9148,33600.0
2011-10-21 10:45:00,32.19,32.27,32.18,32.26,47200.0,31.9049,31.9842,31.895,31.9743,47200.0
2011-10-21 10:50:00,32.26,32.26,32.15,32.19,50800.0,31.9743,31.9743,31.8653,31.9049,50800.0
2011-10-21 10:55:00,32.16,32.26,32.16,32.24,90800.0,31.8752,31.9743,31.8752,31.9545,90800.0
2011-10-21 11:00:00,32.23,32.26,32.14,32.14,51600.0,31.9446,31.9743,31.8554,31.8554,51600.0
2011-10-21 11:05:00,32.16,32.16,32.04,32.04,78000.0,31.8752,31.8752,31.7563,31.7563,78000.0
2011-10-21 11:10:00,32.05,32.13,32.05,32.11,39600.0,31.7662,31.8455,31.7662,31.8256,39600.0
2011-10-21 11:15:00,32.11,32.15,32.07,32.07,31600.0,31.8256,31.8653,31.786,31.786,31600.0
2011-10-21 11:20:00,32.09,32.11,32.02,32.06,44800.0,31.8058,31.8256,31.7364,31.7761,44800.0
2011-10-21 11:25:00,32.04,32.09,31.98,31.99,49200.0,31.7563,31.8058,31.6968,31.7067,49200.0
2011-10-21 11:30:00,31.99,31.99,31.93,31.96,59200.0,31.7067,31.7067,31.6472,31.677,59200.0
2011-10-21 11:35:00,31.95,32.08,31.95,31.99,75200.0,31.6671,31.7959,31.6671,31.7067,75200.0
2011-10-21 11:40:00,31.99,32.07,31.97,32.02,56800.0,31.7067,31.786,31.6869,31.7364,56800.0
2011-10-21 11:45:00,32.04,32.13,32.04,32.09,67600.0,31.7563,31.8455,31.7563,31.8058,67600.0
2011-10-21 11:50:00,32.1,32.19,32.1,32.12,29200.0,31.8157,31.9049,31.8157,31.8356,29200.0
2011-10-21 11:55:00,32.12,32.14,32.05,32.06,26400.0,31.8356,31.8554,31.7662,31.7761,26400.0
2011-10-21 12:00:00,32.07,32.09,31.99,32.0,72800.0,31.786,31.8058,31.7067,31.7166,72800.0
2011-10-21 12:05:00,32.0,32.0,31.89,31.89,44000.0,31.7166,31.7166,31.6076,31.6076,44000.0
2011-10-21 12:10:00,31.89,32.0,31.89,32.0,40800.0,31.6076,31.7166,31.6076,31.7166,40800.0
2011-10-21 12:15:00,32.02,32.02,31.99,32.0,40400.0,31.7364,31.7364,31.7067,31.7166,40400.0
2011-10-21 12:20:00,32.0,32.01,31.98,31.99,31200.0,31.7166,31.7265,31.6968,31.7067,31200.0
2011-10-21 12:25:00,31.98,32.12,31.98,32.12,97600.0,31.6968,31.8356,31.6968,31.8356,97600.0
2011-10-21 12:30:00,32.1,32.11,32.07,32.11,45600.0,31.8157,31.8256,31.786,31.8256,45600.0
2011-10-21 12:35:00,32.11,32.11,32.02,32.04,49200.0,31.8256,31.8256,31.7364,31.7563,49200.0
2011-10-21 12:40:00,32.06,32.09,32.06,32.09,24000.0,31.7761,31.8058,31.7761,31.8058,24000.0
2011-10-21 12:45:00,32.08,32.12,32.08,32.09,26800.0,31.7959,31.8356,31.7959,31.8058,26800.0
2011-10-21 12:50:00,32.09,32.12,32.06,32.06,21600.0,31.8058,31.8356,31.7761,31.7761,21600.0
2011-10-21 12:55:00,32.06,32.1,32.06,32.06,23600.0,31.7761,31.8157,31.7761,31.7761,23600.0
2011-10-21 13:00:00,32.06,32.07,31.9,31.96,77200.0,31.7761,31.786,31.6175,31.677,77200.0
2011-10-21 13:05:00,31.96,31.99,31.94,31.99,47200.0,31.677,31.7067,31.6571,31.7067,47200.0
2011-10-21 13:10:00,31.99,31.99,31.88,31.89,78000.0,31.7067,31.7067,31.5977,31.6076,78000.0
2011-10-21 13:15:00,31.88,31.93,31.86,31.88,64400.0,31.5977,31.6472,31.5779,31.5977,64400.0
2011-10-21 13:20:00,31.85,31.91,31.81,31.87,72400.0,31.5679,31.6274,31.5283,31.5878,72400.0
2011-10-21 13:25:00,31.85,31.86,31.75,31.75,42400.0,31.5679,31.5779,31.4688,31.4688,42400.0
2011-10-21 13:30:00,31.73,31.83,31.68,31.83,26000.0,31.449,31.5481,31.3995,31.5481,26000.0
2011-10-21 13:35:00,31.82,31.91,31.8,31.9,31200.0,31.5382,31.6274,31.5184,31.6175,31200.0
2011-10-21 13:40:00,31.89,31.96,31.81,31.86,52800.0,31.6076,31.677,31.5283,31.5779,52800.0
2011-10-21 13:45:00,31.89,31.9,31.83,31.86,30800.0,31.6076,31.6175,31.5481,31.5779,30800.0
2011-10-21 13:50:00,31.86,31.86,31.79,31.85,22400.0,31.5779,31.5779,31.5085,31.5679,22400.0
2011-10-21 13:55:00,31.86,31.92,31.81,31.81,35600.0,31.5779,31.6373,31.5283,31.5283,35600.0
2011-10-21 14:00:00,31.81,31.97,31.81,31.96,28000.0,31.5283,31.6869,31.5283,31.677,28000.0
2011-10-21 14:05:00,31.96,32.02,31.92,31.99,102000.0,31.677,31.7364,31.6373,31.7067,102000.0
2011-10-21 14:10:00,31.98,32.08,31.96,32.05,65200.0,31.6968,31.7959,31.677,31.7662,65200.0
2011-10-21 14:15:00,32.07,32.09,32.03,32.05,48000.0,31.786,31.8058,31.7464,31.7662,48000.0
2011-10-21 14:20:00,32.04,32.1,32.03,32.09,43200.0,31.7563,31.8157,31.7464,31.8058,43200.0
2011-10-21 14:25:00,32.09,32.1,32.05,32.09,43600.0,31.8058,31.8157,31.7662,31.8058,43600.0
2011-10-21 14:30:00,32.1,32.11,31.97,31.97,45600.0,31.8157,31.8256,31.6869,31.6869,45600.0
2011-10-21 14:35:00,31.97,31.99,31.92,31.96,68000.0,31.6869,31.7067,31.6373,31.677,68000.0
2011-10-21 14:40:00,31.96,32.05,31.93,32.01,88000.0,31.677,31.7662,31.6472,31.7265,88000.0
2011-10-21 14:45:00,32.02,32.05,31.99,32.04,55200.0,31.7364,31.7662,31.7067,31.7563,55200.0
2011-10-21 14:50:00,32.04,32.09,32.02,32.03,78800.0,31.7563,31.8058,31.7364,31.7464,78800.0
2011-10-21 14:55:00,32.03,32.06,32.0,32.04,41200.0,31.7464,31.7761,31.7166,31.7563,41200.0
2011-10-21 15:00:00,32.04,32.09,32.01,32.05,93200.0,31.7563,31.8058,31.7265,31.7662,93200.0
2011-10-21 15:05:00,32.04,32.07,32.03,32.05,46000.0,31.7563,31.786,31.7464,31.7662,46000.0
2011-10-21 15:10:00,32.05,32.09,32.03,32.04,40400.0,31.7662,31.8058,31.7464,31.7563,40400.0
2011-10-21 15:15:00,32.04,32.11,32.03,32.07,80800.0,31.7563,31.8256,31.7464,31.786,80800.0
2011-10-21 15:20:00,32.07,32.16,32.06,32.15,66000.0,31.786,31.8752,31.7761,31.8653,66000.0
2011-10-21 15:25:00,32.14,32.24,32.11,32.11,98800.0,31.8554,31.9545,31.8256,31.8256,98800.0
2011-10-21 15:30:00,32.13,32.15,32.09,32.1,200800.0,31.8455,31.8653,31.8058,31.8157,200800.0
2011-10-21 15:35:00,32.1,32.18,32.1,32.13,142000.0,31.8157,31.895,31.8157,31.8455,142000.0
2011-10-21 15:40:00,32.13,32.15,32.07,32.09,178000.0,31.8455,31.8653,31.786,31.8058,178000.0
2011-10-21 15:45:00,32.09,32.2,32.07,32.2,106000.0,31.8058,31.9148,31.786,31.9148,106000.0
2011-10-21 15:50:00,32.2,32.33,32.18,32.33,256400.0,31.9148,32.0437,31.895,32.0437,256400.0
2011-10-21 15:55:00,32.33,32.34,32.25,32.31,246000.0,32.0437,32.0536,31.9644,32.0239,246000.0
2011-10-24 09:30:00,31.73,32.32,31.73,32.26,621600.0,31.449,32.0338,31.449,31.9743,621600.0
2011-10-24 09:35:00,32.25,32.44,32.22,32.24,211600.0,31.9644,32.1527,31.9347,31.9545,211600.0
2011-10-24 09:40:00,32.3,32.62,32.27,32.54,182800.0,32.014,32.3311,31.9842,32.2518,182800.0
2011-10-24 09:45:00,32.61,33.0,32.54,32.99,270800.0,32.3212,32.7078,32.2518,32.6978,270800.0
2011-10-24 09:50:00,33.0,33.0,32.65,32.65,154800.0,32.7078,32.7078,32.3609,32.3609,154800.0
2011-10-24 09:55:00,32.65,32.66,32.33,32.4,238800.0,32.3609,32.3708,32.0437,32.1131,238800.0
2011-10-24 10:00:00,32.4,32.48,32.28,32.41,216800.0,32.1131,32.1924,31.9941,32.123,216800.0
2011-10-24 10:05:00,32.38,32.5,32.35,32.49,125600.0,32.0933,32.2122,32.0635,32.2023,125600.0
2011-10-24 10:10:00,32.5,32.63,32.46,32.62,59600.0,32.2122,32.341,32.1725,32.3311,59600.0
2011-10-24 10:15:00,32.59,32.63,32.52,32.52,68800.0,32.3014,32.341,32.232,32.232,68800.0
2011-10-24 10:20:00,32.54,32.63,32.53,32.55,56800.0,32.2518,32.341,32.2419,32.2617,56800.0
2011-10-24 10:25:00,32.52,32.67,32.48,32.62,65600.0,32.232,32.3807,32.1924,32.3311,65600.0
2011-10-24 10:30:00,32.59,32.72,32.56,32.72,139200.0,32.3014,32.4302,32.2717,32.4302,139200.0
2011-10-24 10:35:00,32.72,32.77,32.64,32.71,109200.0,32.4302,32.4798,32.3509,32.4203,109200.0
2011-10-24 10:40:00,32.71,32.82,32.65,32.69,50800.0,32.4203,32.5294,32.3609,32.4005,50800.0
2011-10-24 10:45:00,32.72,32.76,32.6,32.64,52800.0,32.4302,32.4699,32.3113,32.3509,52800.0
2011-10-24 10:50:00,32.62,32.75,32.61,32.65,57600.0,32.3311,32.46,32.3212,32.3609,57600.0
2011-10-24 10:55:00,32.65,32.71,32.62,32.7,144800.0,32.3609,32.4203,32.3311,32.4104,144800.0
2011-10-24 11:00:00,32.7,32.83,32.7,32.78,135600.0,32.4104,32.5393,32.4104,32.4897,135600.0
2011-10-24 11:05:00,32.8,32.9,32.79,32.85,168400.0,32.5095,32.6086,32.4996,32.5591,168400.0
2011-10-24 11:10:00,32.84,33.0,32.84,32.94,181600.0,32.5492,32.7078,32.5492,32.6483,181600.0
2011-10-24 11:15:00,32.94,33.2,32.94,33.19,143200.0,32.6483,32.906,32.6483,32.8961,143200.0
2011-10-24 11:20:00,33.2,33.24,33.03,33.08,190800.0,32.906,32.9456,32.7375,32.7871,190800.0
2011-10-24 11:25:00,33.08,33.11,33.06,33.06,26000.0,32.7871,32.8168,32.7672,32.7672,26000.0
2011-10-24 11:30:00,33.07,33.07,32.93,32.98,99200.0,32.7771,32.7771,32.6384,32.6879,99200.0
2011-10-24 11:35:00,32.97,32.98,32.91,32.94,50800.0,32.678,32.6879,32.6186,32.6483,50800.0
2011-10-24 11:40:00,32.94,32.97,32.92,32.93,43200.0,32.6483,32.678,32.6285,32.6384,43200.0
2011-10-24 11:45:00,32.93,32.98,32.89,32.89,52000.0,32.6384,32.6879,32.5987,32.5987,52000.0
2011-10-24 11:50:00,32.87,32.94,32.85,32.92,42000.0,32.5789,32.6483,32.5591,32.6285,42000.0
2011-10-24 11:55:00,32.92,32.95,32.9,32.92,38000.0,32.6285,32.6582,32.6086,32.6285,38000.0
2011-10-24 12:00:00,32.92,32.94,32.85,32.85,64400.0,32.6285,32.6483,32.5591,32.5591,64400.0
2011-10-24 12:05:00,32.84,32.88,32.81,32.85,117600.0,32.5492,32.5888,32.5194,32.5591,117600.0
2011-10-24 12:10:00,32.88,32.9,32.82,32.85,64400.0,32.5888,32.6086,32.5294,32.5591,64400.0
2011-10-24 12:15:00,32.86,32.86,32.79,32.81,42000.0,32.569,32.569,32.4996,32.5194,42000.0
2011-10-24 12:20:00,32.8,32.87,32.8,32.86,25200.0,32.5095,32.5789,32.5095,32.569,25200.0
2011-10-24 12:25:00,32.87,32.92,32.85,32.91,34000.0,32.5789,32.6285,32.5591,32.6186,34000.0
2011-10-24 12:30:00,32.91,32.93,32.82,32.85,82400.0,32.6186,32.6384,32.5294,32.5591,82400.0
2011-10-24 12:35:00,32.87,32.88,32.81,32.86,130000.0,32.5789,32.5888,32.5194,32.569,130000.0
2011-10-24 12:40:00,32.85,32.87,32.69,32.72,173600.0,32.5591,32.5789,32.4005,32.4302,173600.0
2011-10-24 12:45:00,32.71,32.78,32.7,32.75,57200.0,32.4203,32.4897,32.4104,32.46,57200.0
2011-10-24 12:50:00,32.76,32.83,32.73,32.83,16400.0,32.4699,32.5393,32.4402,32.5393,16400.0
2011-10-24 12:55:00,32.82,32.83,32.79,32.81,23200.0,32.5294,32.5393,32.4996,32.5194,23200.0
2011-10-24 13:00:00,32.81,32.85,32.79,32.81,32400.0,32.5194,32.5591,32.4996,32.5194,32400.0
2011-10-24 13:05:00,32.8,32.85,32.79,32.82,33200.0,32.5095,32.5591,32.4996,32.5294,33200.0
2011-10-24 13:10:00,32.8,32.84,32.78,32.83,108400.0,32.5095,32.5492,32.4897,32.5393,108400.0
2011-10-24 13:15:00,32.84,32.89,32.84,32.87,53600.0,32.5492,32.5987,32.5492,32.5789,53600.0
2011-10-24 13:20:00,32.87,32.87,32.84,32.84,27200.0,32.5789,32.5789,32.5492,32.5492,27200.0
2011-10-24 13:25:00,32.84,32.89,32.84,32.88,29600.0,32.5492,32.5987,32.5492,32.5888,29600.0
2011-10-24 13:30:00,32.87,32.93,32.87,32.9,29200.0,32.5789,32.6384,32.5789,32.6086,29200.0
2011-10-24 13:35:00,32.91,32.92,32.86,32.86,43200.0,32.6186,32.6285,32.569,32.569,43200.0
2011-10-24 13:40:00,32.87,33.0,32.86,32.96,54800.0,32.5789,32.7078,32.569,32.6681,54800.0
2011-10-24 13:45:00,32.97,33.07,32.96,33.03,79200.0,32.678,32.7771,32.6681,32.7375,79200.0
2011-10-24 13:50:00,33.04,33.05,32.98,33.04,22800.0,32.7474,32.7573,32.6879,32.7474,22800.0
2011-10-24 13:55:00,33.04,33.05,32.98,33.03,44800.0,32.7474,32.7573,32.6879,32.7375,44800.0
2011-10-24 14:00:00,33.01,33.02,32.99,33.0,28800.0,32.7177,32.7276,32.6978,32.7078,28800.0
2011-10-24 14:05:00,33.02,33.02,32.95,32.96,50400.0,32.7276,32.7276,32.6582,32.6681,50400.0
2011-10-24 14:10:00,32.96,32.97,32.91,32.94,30000.0,32.6681,32.678,32.6186,32.6483,30000.0
2011-10-24 14:15:00,32.95,32.96,32.88,32.91,37600.0,32.6582,32.6681,32.5888,32.6186,37600.0
2011-10-24 14:20:00,32.91,32.94,32.89,32.92,36800.0,32.6186,32.6483,32.5987,32.6285,36800.0
2011-10-24 14:25:00,32.93,32.98,32.93,32.96,33200.0,32.6384,32.6879,32.6384,32.6681,33200.0
2011-10-24 14:30:00,32.97,33.05,32.97,33.04,129600.0,32.678,32.7573,32.678,32.7474,129600.0
2011-10-24 14:35:00,33.03,33.12,33.03,33.12,85600.0,32.7375,32.8267,32.7375,32.8267,85600.0
2011-10-24 14:40:00,33.11,33.13,33.09,33.13,52800.0,32.8168,32.8366,32.797,32.8366,52800.0
2011-10-24 14:45:00,33.11,33.16,33.1,33.11,35600.0,32.8168,32.8663,32.8069,32.8168,35600.0
2011-10-24 14:50:00,33.12,33.15,33.09,33.12,60400.0,32.8267,32.8564,32.797,32.8267,60400.0
2011-10-24 14:55:00,33.11,33.16,33.09,33.15,50000.0,32.8168,32.8663,32.797,32.8564,50000.0
2011-10-24 15:00:00,33.15,33.19,33.1,33.1,130000.0,32.8564,32.8961,32.8069,32.8069,130000.0
2011-10-24 15:05:00,33.09,33.16,33.09,33.11,124400.0,32.797,32.8663,32.797,32.8168,124400.0
2011-10-24 15:10:00,33.1,33.1,33.01,33.02,67600.0,32.8069,32.8069,32.7177,32.7276,67600.0
2011-10-24 15:15:00,33.05,33.11,32.98,33.11,109600.0,32.7573,32.8168,32.6879,32.8168,109600.0
2011-10-24 15:20:00,33.11,33.15,33.08,33.09,91200.0,32.8168,32.8564,32.7871,32.797,91200.0
2011-10-24 15:25:00,33.11,33.14,33.01,33.02,112400.0,32.8168,32.8465,32.7177,32.7276,112400.0
2011-10-24 15:30:00,33.02,33.09,32.97,33.02,138800.0,32.7276,32.797,32.678,32.7276,138800.0
2011-10-24 15:35:00,33.02,33.08,32.98,32.98,125200.0,32.7276,32.7871,32.6879,32.6879,125200.0
2011-10-24 15:40:00,33.0,33.13,32.99,33.1,106400.0,32.7078,32.8366,32.6978,32.8069,106400.0
2011-10-24 15:45:00,33.09,33.12,32.99,33.0,128400.0,32.797,32.8267,32.6978,32.7078,128400.0
2011-10-24 15:50:00,33.0,33.06,32.98,33.06,149600.0,32.7078,32.7672,32.6879,32.7672,149600.0
2011-10-24 15:55:00,33.04,33.16,33.02,33.13,253200.0,32.7474,32.8663,32.7276,32.8366,253200.0
2011-10-25 09:30:00,32.65,32.7,32.38,32.51,206800.0,32.3609,32.4104,32.0933,32.2221,206800.0
2011-10-25 09:35:00,32.46,32.46,32.2,32.23,250000.0,32.1725,32.1725,31.9148,31.9446,250000.0
2011-10-25 09:40:00,32.25,32.38,32.15,32.3,156400.0,31.9644,32.0933,31.8653,32.014,156400.0
2011-10-25 09:45:00,32.3,32.64,32.23,32.62,192400.0,32.014,32.3509,31.9446,32.3311,192400.0
2011-10-25 09:50:00,32.62,32.75,32.5,32.7,130800.0,32.3311,32.46,32.2122,32.4104,130800.0
2011-10-25 09:55:00,32.7,32.78,32.67,32.74,315600.0,32.4104,32.4897,32.3807,32.4501,315600.0
2011-10-25 10:00:00,32.74,32.83,32.54,32.7,191200.0,32.4501,32.5393,32.2518,32.4104,191200.0
2011-10-25 10:05:00,32.68,32.75,32.6,32.74,95200.0,32.3906,32.46,32.3113,32.4501,95200.0
2011-10-25 10:10:00,32.75,32.82,32.7,32.76,138000.0,32.46,32.5294,32.4104,32.4699,138000.0
2011-10-25 10:15:00,32.74,32.8,32.71,32.76,73600.0,32.4501,32.5095,32.4203,32.4699,73600.0
2011-10-25 10:20:00,32.76,32.81,32.73,32.8,133200.0,32.4699,32.5194,32.4402,32.5095,133200.0
2011-10-25 10:25:00,32.8,32.84,32.71,32.73,81600.0,32.5095,32.5492,32.4203,32.4402,81600.0
2011-10-25 10:30:00,32.7,32.86,32.68,32.84,138800.0,32.4104,32.569,32.3906,32.5492,138800.0
2011-10-25 10:35:00,32.84,32.92,32.79,32.91,106400.0,32.5492,32.6285,32.4996,32.6186,106400.0
2011-10-25 10:40:00,32.93,32.93,32.82,32.91,103600.0,32.6384,32.6384,32.5294,32.6186,103600.0
2011-10-25 10:45:00,32.9,32.9,32.84,32.87,42800.0,32.6086,32.6086,32.5492,32.5789,42800.0
2011-10-25 10:50:00,32.87,32.89,32.74,32.89,152800.0,32.5789,32.5987,32.4501,32.5987,152800.0
2011-10-25 10:55:00,32.85,32.96,32.79,32.83,168400.0,32.5591,32.6681,32.4996,32.5393,168400.0
2011-10-25 11:00:00,32.8,32.86,32.77,32.78,80000.0,32.5095,32.569,32.4798,32.4897,80000.0
2011-10-25 11:05:00,32.8,32.85,32.73,32.82,95200.0,32.5095,32.5591,32.4402,32.5294,95200.0
2011-10-25 11:10:00,32.81,32.83,32.76,32.79,71200.0,32.5194,32.5393,32.4699,32.4996,71200.0
2011-10-25 11:15:00,32.81,32.81,32.69,32.69,81600.0,32.5194,32.5194,32.4005,32.4005,81600.0
2011-10-25 11:20:00,32.72,32.74,32.69,32.7,41600.0,32.4302,32.4501,32.4005,32.4104,41600.0
2011-10-25 11:25:00,32.71,32.8,32.69,32.8,72400.0,32.4203,32.5095,32.4005,32.5095,72400.0
2011-10-25 11:30:00,32.8,32.82,32.75,32.78,28000.0,32.5095,32.5294,32.46,32.4897,28000.0
2011-10-25 11:35:00,32.77,32.81,32.76,32.8,30400.0,32.4798,32.5194,32.4699,32.5095,30400.0
2011-10-25 11:40:00,32.81,32.81,32.74,32.78,35200.0,32.5194,32.5194,32.4501,32.4897,35200.0
2011-10-25 11:45:00,32.74,32.74,32.62,32.67,97200.0,32.4501,32.4501,32.3311,32.3807,97200.0
2011-10-25 11:50:00,32.67,32.7,32.65,32.67,101200.0,32.3807,32.4104,32.3609,32.3807,101200.0
2011-10-25 11:55:00,32.66,32.71,32.63,32.68,98000.0,32.3708,32.4203,32.341,32.3906,98000.0
2011-10-25 12:00:00,32.69,32.7,32.63,32.69,68000.0,32.4005,32.4104,32.341,32.4005,68000.0
2011-10-25 12:05:00,32.69,32.73,32.68,32.72,212800.0,32.4005,32.4402,32.3906,32.4302,212800.0
2011-10-25 12:10:00,32.72,32.74,32.69,32.69,62800.0,32.4302,32.4501,32.4005,32.4005,62800.0
2011-10-25 12:15:00,32.68,32.73,32.68,32.72,38800.0,32.3906,32.4402,32.3906,32.4302,38800.0
2011-10-25 12:20:00,32.71,32.73,32.7,32.72,68000.0,32.4203,32.4402,32.4104,32.4302,68000.0
2011-10-25 12:25:00,32.72,32.73,32.7,32.73,140000.0,32.4302,32.4402,32.4104,32.4402,140000.0
2011-10-25 12:30:00,32.73,32.76,32.67,32.7,133600.0,32.4402,32.4699,32.3807,32.4104,133600.0
2011-10-25 12:35:00,32.68,32.69,32.61,32.63,32400.0,32.3906,32.4005,32.3212,32.341,32400.0
2011-10-25 12:40:00,32.61,32.61,32.53,32.57,54400.0,32.3212,32.3212,32.2419,32.2816,54400.0
2011-10-25 12:45:00,32.58,32.58,32.49,32.57,50400.0,32.2915,32.2915,32.2023,32.2816,50400.0
2011-10-25 12:50:00,32.58,32.59,32.54,32.56,26800.0,32.2915,32.3014,32.2518,32.2717,26800.0
2011-10-25 12:55:00,32.56,32.6,32.54,32.54,18400.0,32.2717,32.3113,32.2518,32.2518,18400.0
2011-10-25 13:00:00,32.54,32.6,32.54,32.55,24800.0,32.2518,32.3113,32.2518,32.2617,24800.0
2011-10-25 13:05:00,32.57,32.68,32.56,32.65,36400.0,32.2816,32.3906,32.2717,32.3609,36400.0
2011-10-25 13:10:00,32.66,32.68,32.63,32.63,22400.0,32.3708,32.3906,32.341,32.341,22400.0
2011-10-25 13:15:00,32.63,32.67,32.62,32.66,20400.0,32.341,32.3807,32.3311,32.3708,20400.0
2011-10-25 13:20:00,32.65,32.66,32.56,32.59,44000.0,32.3609,32.3708,32.2717,32.3014,44000.0
2011-10-25 13:25:00,32.6,32.63,32.57,32.6,28000.0,32.3113,32.341,32.2816,32.3113,28000.0
2011-10-25 13:30:00,32.59,32.6,32.56,32.59,12800.0,32.3014,32.3113,32.2717,32.3014,12800.0
2011-10-25 13:35:00,32.59,32.64,32.58,32.61,22000.0,32.3014,32.3509,32.2915,32.3212,22000.0
2011-10-25 13:40:00,32.61,32.61,32.54,32.55,44800.0,32.3212,32.3212,32.2518,32.2617,44800.0
2011-10-25 13:45:00,32.57,32.58,32.54,32.55,40000.0,32.2816,32.2915,32.2518,32.2617,40000.0
2011-10-25 13:50:00,32.58,32.71,32.58,32.67,59200.0,32.2915,32.4203,32.2915,32.3807,59200.0
2011-10-25 13:55:00,32.65,32.7,32.62,32.7,30400.0,32.3609,32.4104,32.3311,32.4104,30400.0
2011-10-25 14:00:00,32.7,32.7,32.52,32.53,72400.0,32.4104,32.4104,32.232,32.2419,72400.0
2011-10-25 14:05:00,32.52,32.54,32.43,32.43,58000.0,32.232,32.2518,32.1428,32.1428,58000.0
2011-10-25 14:10:00,32.43,32.45,32.36,32.36,103600.0,32.1428,32.1626,32.0734,32.0734,103600.0
2011-10-25 14:15:00,32.36,32.41,32.36,32.38,86000.0,32.0734,32.123,32.0734,32.0933,86000.0
2011-10-25 14:20:00,32.4,32.4,32.3,32.39,98000.0,32.1131,32.1131,32.014,32.1032,98000.0
2011-10-25 14:25:00,32.4,32.41,32.33,32.34,37200.0,32.1131,32.123,32.0437,32.0536,37200.0
2011-10-25 14:30:00,32.34,32.38,32.31,32.33,38800.0,32.0536,32.0933,32.0239,32.0437,38800.0
2011-10-25 14:35:00,32.32,32.38,32.29,32.29,43600.0,32.0338,32.0933,32.004,32.004,43600.0
2011-10-25 14:40:00,32.29,32.41,32.28,32.41,74800.0,32.004,32.123,31.9941,32.123,74800.0
2011-10-25 14:45:00,32.4,32.44,32.39,32.42,44800.0,32.1131,32.1527,32.1032,32.1329,44800.0
2011-10-25 14:50:00,32.43,32.48,32.37,32.43,43200.0,32.1428,32.1924,32.0833,32.1428,43200.0
2011-10-25 14:55:00,32.42,32.48,32.4,32.47,58800.0,32.1329,32.1924,32.1131,32.1825,58800.0
2011-10-25 15:00:00,32.5,32.57,32.49,32.55,82000.0,32.2122,32.2816,32.2023,32.2617,82000.0
2011-10-25 15:05:00,32.56,32.58,32.52,32.57,148000.0,32.2717,32.2915,32.232,32.2816,148000.0
2011-10-25 15:10:00,32.56,32.57,32.52,32.53,107600.0,32.2717,32.2816,32.232,32.2419,107600.0
2011-10-25 15:15:00,32.54,32.57,32.52,32.52,132400.0,32.2518,32.2816,32.232,32.232,132400.0
2011-10-25 15:20:00,32.52,32.56,32.43,32.45,180400.0,32.232,32.2717,32.1428,32.1626,180400.0
2011-10-25 15:25:00,32.45,32.5,32.43,32.45,53200.0,32.1626,32.2122,32.1428,32.1626,53200.0
2011-10-25 15:30:00,32.46,32.59,32.45,32.56,90000.0,32.1725,32.3014,32.1626,32.2717,90000.0
2011-10-25 15:35:00,32.56,32.57,32.47,32.49,68800.0,32.2717,32.2816,32.1825,32.2023,68800.0
2011-10-25 15:40:00,32.49,32.55,32.46,32.49,73600.0,32.2023,32.2617,32.1725,32.2023,73600.0
2011-10-25 15:45:00,32.48,32.49,32.38,32.45,72400.0,32.1924,32.2023,32.0933,32.1626,72400.0
2011-10-25 15:50:00,32.45,32.48,32.36,32.39,116000.0,32.1626,32.1924,32.0734,32.1032,116000.0
2011-10-25 15:55:00,32.38,32.42,32.32,32.4,410000.0,32.0933,32.1329,32.0338,32.1131,410000.0
2011-10-26 09:30:00,32.46,32.53,32.33,32.45,239600.0,32.1725,32.2419,32.0437,32.1626,239600.0
2011-10-26 09:35:00,32.42,32.45,32.34,32.41,103600.0,32.1329,32.1626,32.0536,32.123,103600.0
2011-10-26 09:40:00,32.4,32.45,32.25,32.25,130000.0,32.1131,32.1626,31.9644,31.9644,130000.0
2011-10-26 09:45:00,32.25,32.33,32.09,32.12,130400.0,31.9644,32.0437,31.8058,31.8356,130400.0
2011-10-26 09:50:00,32.12,32.13,31.92,32.04,186400.0,31.8356,31.8455,31.6373,31.7563,186400.0
2011-10-26 09:55:00,32.05,32.05,31.87,31.91,178400.0,31.7662,31.7662,31.5878,31.6274,178400.0
2011-10-26 10:00:00,31.91,32.0,31.79,31.98,89200.0,31.6274,31.7166,31.5085,31.6968,89200.0
2011-10-26 10:05:00,31.96,31.97,31.71,31.75,122000.0,31.677,31.6869,31.4292,31.4688,122000.0
2011-10-26 10:10:00,31.75,31.77,31.58,31.63,107200.0,31.4688,31.4887,31.3003,31.3499,107200.0
2011-10-26 10:15:00,31.63,31.67,31.5,31.63,144400.0,31.3499,31.3895,31.221,31.3499,144400.0
2011-10-26 10:20:00,31.63,31.69,31.59,31.66,45600.0,31.3499,31.4094,31.3102,31.3796,45600.0
2011-10-26 10:25:00,31.65,31.81,31.61,31.77,64000.0,31.3697,31.5283,31.3301,31.4887,64000.0
2011-10-26 10:30:00,31.77,31.79,31.69,31.77,109600.0,31.4887,31.5085,31.4094,31.4887,109600.0
2011-10-26 10:35:00,31.77,31.91,31.76,31.78,84800.0,31.4887,31.6274,31.4787,31.4986,84800.0
2011-10-26 10:40:00,31.79,31.85,31.66,31.68,86000.0,31.5085,31.5679,31.3796,31.3995,86000.0
2011-10-26 10:45:00,31.66,31.69,31.33,31.33,96000.0,31.3796,31.4094,31.0525,31.0525,96000.0
2011-10-26 10:50:00,31.32,31.35,31.28,31.32,121600.0,31.0426,31.0724,31.003,31.0426,121600.0
2011-10-26 10:55:00,31.29,31.31,31.16,31.22,123200.0,31.0129,31.0327,30.8841,30.9435,123200.0
2011-10-26 11:00:00,31.25,31.32,31.25,31.28,130800.0,30.9733,31.0426,30.9733,31.003,130800.0
2011-10-26 11:05:00,31.28,31.35,31.25,31.26,92400.0,31.003,31.0724,30.9733,30.9832,92400.0
2011-10-26 11:10:00,31.25,31.33,31.25,31.28,167200.0,30.9733,31.0525,30.9733,31.003,167200.0
2011-10-26 11:15:00,31.28,31.31,31.24,31.26,92400.0,31.003,31.0327,30.9633,30.9832,92400.0
2011-10-26 11:20:00,31.29,31.29,31.2,31.2,61600.0,31.0129,31.0129,30.9237,30.9237,61600.0
2011-10-26 11:25:00,31.2,31.28,31.18,31.25,58400.0,30.9237,31.003,30.9039,30.9733,58400.0
2011-10-26 11:30:00,31.28,31.51,31.27,31.5,97600.0,31.003,31.231,30.9931,31.221,97600.0
2011-10-26 11:35:00,31.51,31.51,31.45,31.47,52400.0,31.231,31.231,31.1715,31.1913,52400.0
2011-10-26 11:40:00,31.47,31.68,31.43,31.66,126400.0,31.1913,31.3995,31.1517,31.3796,126400.0
2011-10-26 11:45:00,31.66,31.68,31.55,31.57,71200.0,31.3796,31.3995,31.2706,31.2904,71200.0
2011-10-26 11:50:00,31.56,31.61,31.53,31.55,57200.0,31.2805,31.3301,31.2508,31.2706,57200.0
2011-10-26 11:55:00,31.55,31.57,31.47,31.52,80400.0,31.2706,31.2904,31.1913,31.2409,80400.0
2011-10-26 12:00:00,31.52,31.58,31.46,31.58,61600.0,31.2409,31.3003,31.1814,31.3003,61600.0
2011-10-26 12:05:00,31.56,31.57,31.51,31.57,26800.0,31.2805,31.2904,31.231,31.2904,26800.0
2011-10-26 12:10:00,31.53,31.55,31.49,31.52,37200.0,31.2508,31.2706,31.2111,31.2409,37200.0
2011-10-26 12:15:00,31.54,31.63,31.53,31.59,47200.0,31.2607,31.3499,31.2508,31.3102,47200.0
2011-10-26 12:20:00,31.61,31.62,31.5,31.5,24000.0,31.3301,31.34,31.221,31.221,24000.0
2011-10-26 12:25:00,31.51,31.51,30.72,31.04,2506000.0,31.231,31.231,30.448,30.7651,2506000.0
2011-10-26 12:30:00,31.01,31.03,30.61,30.65,1161600.0,30.7354,30.7552,30.3389,30.3786,1161600.0
2011-10-26 12:35:00,30.65,30.91,30.46,30.82,1168800.0,30.3786,30.6363,30.1903,30.5471,1168800.0
2011-10-26 12:40:00,30.85,30.85,30.66,30.78,343600.0,30.5768,30.5768,30.3885,30.5074,343600.0
2011-10-26 12:45:00,30.78,30.95,30.67,30.85,391200.0,30.5074,30.6759,30.3984,30.5768,391200.0
2011-10-26 12:50:00,30.85,31.05,30.83,31.0,337600.0,30.5768,30.775,30.557,30.7255,337600.0
2011-10-26 12:55:00,31.0,31.0,30.69,30.73,273600.0,30.7255,30.7255,30.4182,30.4579,273600.0
2011-10-26 13:00:00,30.7,30.76,30.38,30.43,415200.0,30.4281,30.4876,30.111,30.1605,415200.0
2011-10-26 13:05:00,30.44,30.61,30.15,30.23,350800.0,30.1704,30.3389,29.883,29.9623,350800.0
2011-10-26 13:10:00,30.18,30.36,30.09,30.32,460400.0,29.9127,30.0911,29.8235,30.0515,460400.0
2011-10-26 13:15:00,30.32,30.4,30.06,30.3,331200.0,30.0515,30.1308,29.7938,30.0317,331200.0
2011-10-26 13:20:00,30.27,30.65,30.27,30.57,444000.0,30.0019,30.3786,30.0019,30.2993,444000.0
2011-10-26 13:25:00,30.58,30.65,30.54,30.61,279200.0,30.3092,30.3786,30.2695,30.3389,279200.0
2011-10-26 13:30:00,30.58,30.81,30.58,30.78,255200.0,30.3092,30.5372,30.3092,30.5074,255200.0
2011-10-26 13:35:00,30.8,30.82,30.68,30.68,246000.0,30.5272,30.5471,30.4083,30.4083,246000.0
2011-10-26 13:40:00,30.68,30.7,30.42,30.47,315200.0,30.4083,30.4281,30.1506,30.2002,315200.0
2011-10-26 13:45:00,30.45,30.65,30.44,30.51,289200.0,30.1803,30.3786,30.1704,30.2398,289200.0
2011-10-26 13:50:00,30.52,30.56,30.25,30.25,279600.0,30.2497,30.2894,29.9821,29.9821,279600.0
2011-10-26 13:55:00,30.25,30.58,30.25,30.58,234800.0,29.9821,30.3092,29.9821,30.3092,234800.0
2011-10-26 14:00:00,30.58,30.65,30.48,30.61,204000.0,30.3092,30.3786,30.2101,30.3389,204000.0
2011-10-26 14:05:00,30.62,30.75,30.55,30.7,308000.0,30.3488,30.4777,30.2795,30.4281,308000.0
2011-10-26 14:10:00,30.7,30.91,30.68,30.73,398400.0,30.4281,30.6363,30.4083,30.4579,398400.0
2011-10-26 14:15:00,30.74,30.75,30.62,30.63,197600.0,30.4678,30.4777,30.3488,30.3587,197600.0
2011-10-26 14:20:00,30.65,30.73,30.58,30.73,95200.0,30.3786,30.4579,30.3092,30.4579,95200.0
2011-10-26 14:25:00,30.71,30.9,30.7,30.9,195200.0,30.438,30.6264,30.4281,30.6264,195200.0
2011-10-26 14:30:00,30.9,31.05,30.85,30.97,318400.0,30.6264,30.775,30.5768,30.6957,318400.0
2011-10-26 14:35:00,31.0,31.11,30.96,31.1,223200.0,30.7255,30.8345,30.6858,30.8246,223200.0
2011-10-26 14:40:00,31.1,31.11,30.95,31.05,128400.0,30.8246,30.8345,30.6759,30.775,128400.0
2011-10-26 14:45:00,31.03,31.06,30.92,30.96,122400.0,30.7552,30.7849,30.6462,30.6858,122400.0
2011-10-26 14:50:00,30.99,30.99,30.79,30.82,221200.0,30.7156,30.7156,30.5173,30.5471,221200.0
2011-10-26 14:55:00,30.82,30.95,30.79,30.93,126400.0,30.5471,30.6759,30.5173,30.6561,126400.0
2011-10-26 15:00:00,30.94,31.0,30.93,30.96,145600.0,30.666,30.7255,30.6561,30.6858,145600.0
2011-10-26 15:05:00,30.98,30.98,30.93,30.95,76000.0,30.7056,30.7056,30.6561,30.6759,76000.0
2011-10-26 15:10:00,30.94,30.99,30.93,30.97,102800.0,30.666,30.7156,30.6561,30.6957,102800.0
2011-10-26 15:15:00,30.97,30.98,30.88,30.88,160000.0,30.6957,30.7056,30.6065,30.6065,160000.0
2011-10-26 15:20:00,30.9,30.99,30.86,30.95,308000.0,30.6264,30.7156,30.5867,30.6759,308000.0
2011-10-26 15:25:00,30.94,31.04,30.92,31.0,454000.0,30.666,30.7651,30.6462,30.7255,454000.0
2011-10-26 15:30:00,31.0,31.25,30.99,31.22,354800.0,30.7255,30.9733,30.7156,30.9435,354800.0
2011-10-26 15:35:00,31.24,31.35,31.16,31.2,438000.0,30.9633,31.0724,30.8841,30.9237,438000.0
2011-10-26 15:40:00,31.19,31.34,31.19,31.25,336800.0,30.9138,31.0625,30.9138,30.9733,336800.0
2011-10-26 15:45:00,31.23,31.24,31.0,31.01,335600.0,30.9534,30.9633,30.7255,30.7354,335600.0
2011-10-26 15:50:00,31.0,31.03,30.84,30.85,570400.0,30.7255,30.7552,30.5669,30.5768,570400.0
2011-10-26 15:55:00,30.84,30.94,30.76,30.9,852800.0,30.5669,30.666,30.4876,30.6264,852800.0
2011-10-27 09:30:00,32.0,32.13,31.9,32.12,580000.0,31.7166,31.8455,31.6175,31.8356,580000.0
2011-10-27 09:35:00,32.09,32.23,31.94,32.18,428400.0,31.8058,31.9446,31.6571,31.895,428400.0
2011-10-27 09:40:00,32.22,32.4,32.18,32.32,493200.0,31.9347,32.1131,31.895,32.0338,493200.0
2011-10-27 09:45:00,32.33,32.43,32.3,32.41,310000.0,32.0437,32.1428,32.014,32.123,310000.0
2011-10-27 09:50:00,32.41,32.46,32.27,32.38,570000.0,32.123,32.1725,31.9842,32.0933,570000.0
2011-10-27 09:55:00,32.38,32.43,32.13,32.25,296000.0,32.0933,32.1428,31.8455,31.9644,296000.0
2011-10-27 10:00:00,32.23,32.38,32.16,32.34,339200.0,31.9446,32.0933,31.8752,32.0536,339200.0
2011-10-27 10:05:00,32.32,32.4,32.19,32.25,269200.0,32.0338,32.1131,31.9049,31.9644,269200.0
2011-10-27 10:10:00,32.25,32.3,32.19,32.29,190800.0,31.9644,32.014,31.9049,32.004,190800.0
2011-10-27 10:15:00,32.3,32.32,32.19,32.22,182400.0,32.014,32.0338,31.9049,31.9347,182400.0
2011-10-27 10:20:00,32.22,32.22,31.97,32.05,370000.0,31.9347,31.9347,31.6869,31.7662,370000.0
2011-10-27 10:25:00,32.05,32.05,31.81,31.88,238800.0,31.7662,31.7662,31.5283,31.5977,238800.0
2011-10-27 10:30:00,31.88,31.93,31.76,31.84,180400.0,31.5977,31.6472,31.4787,31.558,180400.0
2011-10-27 10:35:00,31.85,31.89,31.83,31.85,148800.0,31.5679,31.6076,31.5481,31.5679,148800.0
2011-10-27 10:40:00,31.86,32.1,31.85,32.07,203200.0,31.5779,31.8157,31.5679,31.786,203200.0
2011-10-27 10:45:00,32.07,32.13,32.01,32.06,130000.0,31.786,31.8455,31.7265,31.7761,130000.0
2011-10-27 10:50:00,32.06,32.11,32.02,32.08,180400.0,31.7761,31.8256,31.7364,31.7959,180400.0
2011-10-27 10:55:00,32.09,32.1,32.04,32.06,97200.0,31.8058,31.8157,31.7563,31.7761,97200.0
2011-10-27 11:00:00,32.07,32.18,32.02,32.14,133600.0,31.786,31.895,31.7364,31.8554,133600.0
2011-10-27 11:05:00,32.16,32.16,32.06,32.09,92000.0,31.8752,31.8752,31.7761,31.8058,92000.0
2011-10-27 11:10:00,32.09,32.15,32.09,32.13,140000.0,31.8058,31.8653,31.8058,31.8455,140000.0
2011-10-27 11:15:00,32.11,32.15,32.08,32.11,103200.0,31.8256,31.8653,31.7959,31.8256,103200.0
2011-10-27 11:20:00,32.1,32.13,32.08,32.08,137200.0,31.8157,31.8455,31.7959,31.7959,137200.0
2011-10-27 11:25:00,32.06,32.08,32.0,32.07,124000.0,31.7761,31.7959,31.7166,31.786,124000.0
2011-10-27 11:30:00,32.08,32.11,32.04,32.08,173600.0,31.7959,31.8256,31.7563,31.7959,173600.0
2011-10-27 11:35:00,32.09,32.34,32.07,32.27,312800.0,31.8058,32.0536,31.786,31.9842,312800.0
2011-10-27 11:40:00,32.27,32.31,32.23,32.25,152000.0,31.9842,32.0239,31.9446,31.9644,152000.0
2011-10-27 11:45:00,32.24,32.31,32.24,32.28,83600.0,31.9545,32.0239,31.9545,31.9941,83600.0
2011-10-27 11:50:00,32.3,32.39,32.28,32.38,222400.0,32.014,32.1032,31.9941,32.0933,222400.0
2011-10-27 11:55:00,32.38,32.46,32.35,32.44,183600.0,32.0933,32.1725,32.0635,32.1527,183600.0
2011-10-27 12:00:00,32.44,32.49,32.43,32.48,440400.0,32.1527,32.2023,32.1428,32.1924,440400.0
2011-10-27 12:05:00,32.49,32.52,32.29,32.35,618400.0,32.2023,32.232,32.004,32.0635,618400.0
2011-10-27 12:10:00,32.36,32.41,32.33,32.38,76400.0,32.0734,32.123,32.0437,32.0933,76400.0
2011-10-27 12:15:00,32.37,32.49,32.36,32.48,130400.0,32.0833,32.2023,32.0734,32.1924,130400.0
2011-10-27 12:20:00,32.48,32.52,32.42,32.52,228800.0,32.1924,32.232,32.1329,32.232,228800.0
2011-10-27 12:25:00,32.51,32.59,32.5,32.56,190800.0,32.2221,32.3014,32.2122,32.2717,190800.0
2011-10-27 12:30:00,32.56,32.61,32.54,32.61,96400.0,32.2717,32.3212,32.2518,32.3212,96400.0
2011-10-27 12:35:00,32.58,32.69,32.58,32.69,177200.0,32.2915,32.4005,32.2915,32.4005,177200.0
2011-10-27 12:40:00,32.69,32.8,32.67,32.8,232400.0,32.4005,32.5095,32.3807,32.5095,232400.0
2011-10-27 12:45:00,32.8,32.84,32.76,32.79,124000.0,32.5095,32.5492,32.4699,32.4996,124000.0
2011-10-27 12:50:00,32.77,32.79,32.6,32.62,119200.0,32.4798,32.4996,32.3113,32.3311,119200.0
2011-10-27 12:55:00,32.63,32.64,32.52,32.53,168800.0,32.341,32.3509,32.232,32.2419,168800.0
2011-10-27 13:00:00,32.54,32.72,32.53,32.72,177600.0,32.2518,32.4302,32.2419,32.4302,177600.0
2011-10-27 13:05:00,32.72,32.81,32.7,32.77,172000.0,32.4302,32.5194,32.4104,32.4798,172000.0
2011-10-27 13:10:00,32.79,32.86,32.78,32.79,254800.0,32.4996,32.569,32.4897,32.4996,254800.0
2011-10-27 13:15:00,32.8,32.87,32.76,32.85,186400.0,32.5095,32.5789,32.4699,32.5591,186400.0
2011-10-27 13:20:00,32.84,32.85,32.79,32.83,168800.0,32.5492,32.5591,32.4996,32.5393,168800.0
2011-10-27 13:25:00,32.82,32.86,32.8,32.83,128800.0,32.5294,32.569,32.5095,32.5393,128800.0
2011-10-27 13:30:00,32.83,32.94,32.83,32.94,114000.0,32.5393,32.6483,32.5393,32.6483,114000.0
2011-10-27 13:35:00,32.93,33.13,32.92,33.12,320000.0,32.6384,32.8366,32.6285,32.8267,320000.0
2011-10-27 13:40:00,33.12,33.16,33.08,33.11,221600.0,32.8267,32.8663,32.7871,32.8168,221600.0
2011-10-27 13:45:00,33.12,33.17,33.05,33.09,210800.0,32.8267,32.8763,32.7573,32.797,210800.0
2011-10-27 13:50:00,33.12,33.13,33.09,33.13,104800.0,32.8267,32.8366,32.797,32.8366,104800.0
2011-10-27 13:55:00,33.13,33.17,33.1,33.14,137600.0,32.8366,32.8763,32.8069,32.8465,137600.0
2011-10-27 14:00:00,33.16,33.37,33.11,33.33,374800.0,32.8663,33.0745,32.8168,33.0348,374800.0
2011-10-27 14:05:00,33.34,33.4,33.27,33.27,285200.0,33.0447,33.1042,32.9754,32.9754,285200.0
2011-10-27 14:10:00,33.27,33.39,33.24,33.37,388800.0,32.9754,33.0943,32.9456,33.0745,388800.0
2011-10-27 14:15:00,33.38,33.45,33.29,33.44,300000.0,33.0844,33.1538,32.9952,33.1439,300000.0
2011-10-27 14:20:00,33.42,33.44,33.36,33.38,213600.0,33.124,33.1439,33.0646,33.0844,213600.0
2011-10-27 14:25:00,33.38,33.56,33.37,33.56,276000.0,33.0844,33.2628,33.0745,33.2628,276000.0
2011-10-27 14:30:00,33.56,33.58,33.49,33.5,280800.0,33.2628,33.2826,33.1934,33.2033,280800.0
2011-10-27 14:35:00,33.51,33.64,33.49,33.63,277200.0,33.2132,33.3421,33.1934,33.3322,277200.0
2011-10-27 14:40:00,33.64,33.72,33.58,33.59,370400.0,33.3421,33.4214,33.2826,33.2925,370400.0
2011-10-27 14:45:00,33.59,33.67,33.49,33.5,368400.0,33.2925,33.3718,33.1934,33.2033,368400.0
2011-10-27 14:50:00,33.5,33.63,33.49,33.58,283200.0,33.2033,33.3322,33.1934,33.2826,283200.0
2011-10-27 14:55:00,33.59,33.63,33.5,33.51,160400.0,33.2925,33.3322,33.2033,33.2132,160400.0
2011-10-27 15:00:00,33.51,33.57,33.48,33.54,193200.0,33.2132,33.2727,33.1835,33.243,193200.0
2011-10-27 15:05:00,33.52,33.62,33.51,33.59,181600.0,33.2232,33.3223,33.2132,33.2925,181600.0
2011-10-27 15:10:00,33.6,33.64,33.52,33.55,235600.0,33.3024,33.3421,33.2232,33.2529,235600.0
2011-10-27 15:15:00,33.55,33.56,33.5,33.54,266000.0,33.2529,33.2628,33.2033,33.243,266000.0
2011-10-27 15:20:00,33.54,33.7,33.52,33.68,353200.0,33.243,33.4016,33.2232,33.3817,353200.0
2011-10-27 15:25:00,33.67,33.74,33.64,33.64,284400.0,33.3718,33.4412,33.3421,33.3421,284400.0
2011-10-27 15:30:00,33.63,33.67,33.58,33.62,447200.0,33.3322,33.3718,33.2826,33.3223,447200.0
2011-10-27 15:35:00,33.62,33.66,33.49,33.51,414400.0,33.3223,33.3619,33.1934,33.2132,414400.0
2011-10-27 15:40:00,33.51,33.57,33.49,33.5,494400.0,33.2132,33.2727,33.1934,33.2033,494400.0
2011-10-27 15:45:00,33.51,33.56,33.33,33.43,601200.0,33.2132,33.2628,33.0348,33.134,601200.0
2011-10-27 15:50:00,33.41,33.47,33.19,33.22,855600.0,33.1141,33.1736,32.8961,32.9258,855600.0
2011-10-27 15:55:00,33.22,33.39,33.13,33.35,973600.0,32.9258,33.0943,32.8366,33.0547,973600.0
2011-10-28 09:30:00,32.95,33.42,32.77,33.37,408400.0,32.6582,33.124,32.4798,33.0745,408400.0
2011-10-28 09:35:00,33.33,33.63,33.27,33.61,196000.0,33.0348,33.3322,32.9754,33.3124,196000.0
2011-10-28 09:40:00,33.61,33.7,33.52,33.55,204800.0,33.3124,33.4016,33.2232,33.2529,204800.0
2011-10-28 09:45:00,33.55,33.55,33.1,33.29,376400.0,33.2529,33.2529,32.8069,32.9952,376400.0
2011-10-28 09:50:00,33.34,33.63,33.31,33.62,216400.0,33.0447,33.3322,33.015,33.3223,216400.0
2011-10-28 09:55:00,33.62,33.99,33.56,33.9,640000.0,33.3223,33.689,33.2628,33.5998,640000.0
2011-10-28 10:00:00,33.88,34.0,33.74,33.94,410000.0,33.58,33.6989,33.4412,33.6394,410000.0
2011-10-28 10:05:00,33.9,33.98,33.84,33.98,202400.0,33.5998,33.6791,33.5403,33.6791,202400.0
2011-10-28 10:10:00,33.96,34.45,33.94,34.38,630800.0,33.6593,34.1449,33.6394,34.0755,630800.0
2011-10-28 10:15:00,34.36,34.36,33.96,33.96,378400.0,34.0557,34.0557,33.6593,33.6593,378400.0
2011-10-28 10:20:00,33.96,34.38,33.96,34.35,305200.0,33.6593,34.0755,33.6593,34.0458,305200.0
2011-10-28 10:25:00,34.35,34.49,34.13,34.27,310000.0,34.0458,34.1846,33.8278,33.9665,310000.0
2011-10-28 10:30:00,34.25,34.49,34.23,34.47,248000.0,33.9467,34.1846,33.9269,34.1647,248000.0
2011-10-28 10:35:00,34.48,34.72,34.4,34.66,424800.0,34.1747,34.4125,34.0954,34.3531,424800.0
2011-10-28 10:40:00,34.68,34.72,34.55,34.69,280800.0,34.3729,34.4125,34.244,34.3828,280800.0
2011-10-28 10:45:00,34.69,34.7,34.6,34.64,237600.0,34.3828,34.3927,34.2936,34.3332,237600.0
2011-10-28 10:50:00,34.67,34.7,34.55,34.69,178400.0,34.363,34.3927,34.244,34.3828,178400.0
2011-10-28 10:55:00,34.68,34.84,34.62,34.64,346800.0,34.3729,34.5315,34.3134,34.3332,346800.0
2011-10-28 11:00:00,34.6,34.77,34.59,34.74,223600.0,34.2936,34.4621,34.2837,34.4324,223600.0
2011-10-28 11:05:00,34.74,34.85,34.68,34.83,140000.0,34.4324,34.5414,34.3729,34.5216,140000.0
2011-10-28 11:10:00,34.85,34.88,34.76,34.83,139600.0,34.5414,34.5711,34.4522,34.5216,139600.0
2011-10-28 11:15:00,34.81,34.86,34.67,34.77,227200.0,34.5017,34.5513,34.363,34.4621,227200.0
2011-10-28 11:20:00,34.79,34.88,34.75,34.84,279200.0,34.4819,34.5711,34.4423,34.5315,279200.0
2011-10-28 11:25:00,34.86,34.94,34.83,34.92,170800.0,34.5513,34.6306,34.5216,34.6108,170800.0
2011-10-28 11:30:00,34.92,34.93,34.8,34.8,135200.0,34.6108,34.6207,34.4918,34.4918,135200.0
2011-10-28 11:35:00,34.83,34.85,34.6,34.68,131200.0,34.5216,34.5414,34.2936,34.3729,131200.0
2011-10-28 11:40:00,34.69,34.69,34.51,34.55,138400.0,34.3828,34.3828,34.2044,34.244,138400.0
2011-10-28 11:45:00,34.54,34.58,34.51,34.52,107600.0,34.2341,34.2738,34.2044,34.2143,107600.0
2011-10-28 11:50:00,34.52,34.52,34.45,34.49,92800.0,34.2143,34.2143,34.1449,34.1846,92800.0
2011-10-28 11:55:00,34.49,34.49,34.38,34.45,92400.0,34.1846,34.1846,34.0755,34.1449,92400.0
2011-10-28 12:00:00,34.44,34.61,34.44,34.57,114000.0,34.135,34.3035,34.135,34.2639,114000.0
2011-10-28 12:05:00,34.56,34.56,34.38,34.4,66800.0,34.2539,34.2539,34.0755,34.0954,66800.0
2011-10-28 12:10:00,34.38,34.64,34.37,34.52,151200.0,34.0755,34.3332,34.0656,34.2143,151200.0
2011-10-28 12:15:00,34.54,34.54,34.4,34.46,69200.0,34.2341,34.2341,34.0954,34.1548,69200.0
2011-10-28 12:20:00,34.44,34.56,34.44,34.47,79200.0,34.135,34.2539,34.135,34.1647,79200.0
2011-10-28 12:25:00,34.48,34.48,34.21,34.24,200000.0,34.1747,34.1747,33.907,33.9368,200000.0
2011-10-28 12:30:00,34.24,34.25,34.13,34.16,241200.0,33.9368,33.9467,33.8278,33.8575,241200.0
2011-10-28 12:35:00,34.18,34.27,34.16,34.18,150000.0,33.8773,33.9665,33.8575,33.8773,150000.0
2011-10-28 12:40:00,34.19,34.34,34.19,34.29,93600.0,33.8872,34.0359,33.8872,33.9863,93600.0
2011-10-28 12:45:00,34.27,34.49,34.26,34.43,276400.0,33.9665,34.1846,33.9566,34.1251,276400.0
2011-10-28 12:50:00,34.44,34.48,34.36,34.38,83200.0,34.135,34.1747,34.0557,34.0755,83200.0
2011-10-28 12:55:00,34.38,34.46,34.32,34.43,89600.0,34.0755,34.1548,34.0161,34.1251,89600.0
2011-10-28 13:00:00,34.43,34.48,34.43,34.46,55200.0,34.1251,34.1747,34.1251,34.1548,55200.0
2011-10-28 13:05:00,34.47,34.47,34.32,34.35,94800.0,34.1647,34.1647,34.0161,34.0458,94800.0
2011-10-28 13:10:00,34.34,34.46,34.34,34.44,73600.0,34.0359,34.1548,34.0359,34.135,73600.0
2011-10-28 13:15:00,34.44,34.48,34.42,34.43,46400.0,34.135,34.1747,34.1152,34.1251,46400.0
2011-10-28 13:20:00,34.43,34.59,34.42,34.59,88000.0,34.1251,34.2837,34.1152,34.2837,88000.0
2011-10-28 13:25:00,34.59,34.64,34.54,34.56,86400.0,34.2837,34.3332,34.2341,34.2539,86400.0
2011-10-28 13:30:00,34.56,34.59,34.5,34.53,65600.0,34.2539,34.2837,34.1945,34.2242,65600.0
2011-10-28 13:35:00,34.52,34.54,34.46,34.48,103600.0,34.2143,34.2341,34.1548,34.1747,103600.0
2011-10-28 13:40:00,34.46,34.46,34.35,34.35,117600.0,34.1548,34.1548,34.0458,34.0458,117600.0
2011-10-28 13:45:00,34.35,34.37,34.23,34.3,159600.0,34.0458,34.0656,33.9269,33.9962,159600.0
2011-10-28 13:50:00,34.32,34.41,34.31,34.4,95200.0,34.0161,34.1053,34.0062,34.0954,95200.0
2011-10-28 13:55:00,34.38,34.43,34.37,34.37,53200.0,34.0755,34.1251,34.0656,34.0656,53200.0
2011-10-28 14:00:00,34.38,34.4,34.32,34.36,94800.0,34.0755,34.0954,34.0161,34.0557,94800.0
2011-10-28 14:05:00,34.39,34.4,34.23,34.4,97200.0,34.0855,34.0954,33.9269,34.0954,97200.0
2011-10-28 14:10:00,34.39,34.46,34.38,34.46,90000.0,34.0855,34.1548,34.0755,34.1548,90000.0
2011-10-28 14:15:00,34.45,34.46,34.33,34.41,61200.0,34.1449,34.1548,34.026,34.1053,61200.0
2011-10-28 14:20:00,34.41,34.48,34.37,34.46,58400.0,34.1053,34.1747,34.0656,34.1548,58400.0
2011-10-28 14:25:00,34.47,34.57,34.46,34.55,103600.0,34.1647,34.2639,34.1548,34.244,103600.0
2011-10-28 14:30:00,34.54,34.61,34.53,34.57,77600.0,34.2341,34.3035,34.2242,34.2639,77600.0
2011-10-28 14:35:00,34.56,34.57,34.47,34.47,63200.0,34.2539,34.2639,34.1647,34.1647,63200.0
2011-10-28 14:40:00,34.48,34.57,34.48,34.55,77600.0,34.1747,34.2639,34.1747,34.244,77600.0
2011-10-28 14:45:00,34.55,34.61,34.52,34.59,65600.0,34.244,34.3035,34.2143,34.2837,65600.0
2011-10-28 14:50:00,34.6,34.66,34.56,34.61,94400.0,34.2936,34.3531,34.2539,34.3035,94400.0
2011-10-28 14:55:00,34.61,34.62,34.46,34.54,91600.0,34.3035,34.3134,34.1548,34.2341,91600.0
2011-10-28 15:00:00,34.54,34.75,34.52,34.74,113600.0,34.2341,34.4423,34.2143,34.4324,113600.0
2011-10-28 15:05:00,34.73,34.77,34.68,34.73,168400.0,34.4224,34.4621,34.3729,34.4224,168400.0
2011-10-28 15:10:00,34.75,34.75,34.7,34.7,97200.0,34.4423,34.4423,34.3927,34.3927,97200.0
2011-10-28 15:15:00,34.72,34.73,34.63,34.67,107600.0,34.4125,34.4224,34.3233,34.363,107600.0
2011-10-28 15:20:00,34.68,34.73,34.64,34.67,102000.0,34.3729,34.4224,34.3332,34.363,102000.0
2011-10-28 15:25:00,34.69,34.74,34.68,34.72,95200.0,34.3828,34.4324,34.3729,34.4125,95200.0
2011-10-28 15:30:00,34.73,34.74,34.65,34.69,197600.0,34.4224,34.4324,34.3431,34.3828,197600.0
2011-10-28 15:35:00,34.69,34.72,34.59,34.72,222800.0,34.3828,34.4125,34.2837,34.4125,222800.0
2011-10-28 15:40:00,34.7,34.76,34.69,34.76,160400.0,34.3927,34.4522,34.3828,34.4522,160400.0
2011-10-28 15:45:00,34.76,34.88,34.7,34.87,306400.0,34.4522,34.5711,34.3927,34.5612,306400.0
2011-10-28 15:50:00,34.85,34.93,34.84,34.85,293600.0,34.5414,34.6207,34.5315,34.5414,293600.0
2011-10-28 15:55:00,34.88,34.9,34.73,34.77,513200.0,34.5711,34.5909,34.4224,34.4621,513200.0
2011-10-31 09:30:00,33.74,33.96,33.5,33.63,533600.0,33.4412,33.6593,33.2033,33.3322,533600.0
2011-10-31 09:35:00,33.61,33.74,33.51,33.7,131200.0,33.3124,33.4412,33.2132,33.4016,131200.0
2011-10-31 09:40:00,33.71,33.88,33.7,33.82,125600.0,33.4115,33.58,33.4016,33.5205,125600.0
2011-10-31 09:45:00,33.85,34.1,33.81,33.99,195600.0,33.5502,33.798,33.5106,33.689,195600.0
2011-10-31 09:50:00,33.94,34.02,33.92,33.99,112800.0,33.6394,33.7187,33.6196,33.689,112800.0
2011-10-31 09:55:00,33.97,34.0,33.79,33.88,170400.0,33.6692,33.6989,33.4908,33.58,170400.0
2011-10-31 10:00:00,33.88,34.02,33.86,33.9,80000.0,33.58,33.7187,33.5601,33.5998,80000.0
2011-10-31 10:05:00,33.9,34.04,33.89,34.0,90000.0,33.5998,33.7386,33.5899,33.6989,90000.0
2011-10-31 10:10:00,34.02,34.13,33.94,34.01,79600.0,33.7187,33.8278,33.6394,33.7088,79600.0
2011-10-31 10:15:00,34.02,34.23,33.98,34.1,86800.0,33.7187,33.9269,33.6791,33.798,86800.0
2011-10-31 10:20:00,34.1,34.11,34.01,34.06,66800.0,33.798,33.8079,33.7088,33.7584,66800.0
2011-10-31 10:25:00,34.07,34.08,33.96,33.98,57200.0,33.7683,33.7782,33.6593,33.6791,57200.0
2011-10-31 10:30:00,33.97,34.02,33.97,33.99,82400.0,33.6692,33.7187,33.6692,33.689,82400.0
2011-10-31 10:35:00,34.0,34.02,33.93,34.0,89200.0,33.6989,33.7187,33.6295,33.6989,89200.0
2011-10-31 10:40:00,33.99,34.01,33.9,33.93,50000.0,33.689,33.7088,33.5998,33.6295,50000.0
2011-10-31 10:45:00,33.96,33.99,33.9,33.93,66800.0,33.6593,33.689,33.5998,33.6295,66800.0
2011-10-31 10:50:00,33.95,34.01,33.9,33.9,65600.0,33.6493,33.7088,33.5998,33.5998,65600.0
2011-10-31 10:55:00,33.9,33.92,33.76,33.76,95200.0,33.5998,33.6196,33.461,33.461,95200.0
2011-10-31 11:00:00,33.8,33.98,33.76,33.85,110400.0,33.5007,33.6791,33.461,33.5502,110400.0
2011-10-31 11:05:00,33.85,33.92,33.82,33.88,44800.0,33.5502,33.6196,33.5205,33.58,44800.0
2011-10-31 11:10:00,33.88,33.89,33.77,33.81,42400.0,33.58,33.5899,33.4709,33.5106,42400.0
2011-10-31 11:15:00,33.79,33.8,33.71,33.78,57200.0,33.4908,33.5007,33.4115,33.4809,57200.0
2011-10-31 11:20:00,33.8,33.84,33.7,33.76,50400.0,33.5007,33.5403,33.4016,33.461,50400.0
2011-10-31 11:25:00,33.81,33.82,33.71,33.79,35600.0,33.5106,33.5205,33.4115,33.4908,35600.0
2011-10-31 11:30:00,33.79,33.88,33.79,33.84,40000.0,33.4908,33.58,33.4908,33.5403,40000.0
2011-10-31 11:35:00,33.89,33.89,33.76,33.8,74400.0,33.5899,33.5899,33.461,33.5007,74400.0
2011-10-31 11:40:00,33.81,33.9,33.81,33.88,40800.0,33.5106,33.5998,33.5106,33.58,40800.0
2011-10-31 11:45:00,33.9,33.91,33.83,33.83,33600.0,33.5998,33.6097,33.5304,33.5304,33600.0
2011-10-31 11:50:00,33.85,33.87,33.8,33.86,25200.0,33.5502,33.5701,33.5007,33.5601,25200.0
2011-10-31 11:55:00,33.84,33.84,33.73,33.73,49600.0,33.5403,33.5403,33.4313,33.4313,49600.0
2011-10-31 12:00:00,33.77,33.79,33.73,33.75,42000.0,33.4709,33.4908,33.4313,33.4511,42000.0
2011-10-31 12:05:00,33.78,33.88,33.74,33.84,56800.0,33.4809,33.58,33.4412,33.5403,56800.0
2011-10-31 12:10:00,33.85,33.94,33.85,33.89,29600.0,33.5502,33.6394,33.5502,33.5899,29600.0
2011-10-31 12:15:00,33.89,33.89,33.8,33.83,48400.0,33.5899,33.5899,33.5007,33.5304,48400.0
2011-10-31 12:20:00,33.83,33.86,33.81,33.81,22400.0,33.5304,33.5601,33.5106,33.5106,22400.0
2011-10-31 12:25:00,33.8,33.81,33.69,33.75,77200.0,33.5007,33.5106,33.3917,33.4511,77200.0
2011-10-31 12:30:00,33.73,33.8,33.73,33.76,32800.0,33.4313,33.5007,33.4313,33.461,32800.0
2011-10-31 12:35:00,33.75,33.83,33.72,33.83,45200.0,33.4511,33.5304,33.4214,33.5304,45200.0
2011-10-31 12:40:00,33.82,33.88,33.77,33.83,72000.0,33.5205,33.58,33.4709,33.5304,72000.0
2011-10-31 12:45:00,33.83,33.88,33.77,33.82,45600.0,33.5304,33.58,33.4709,33.5205,45600.0
2011-10-31 12:50:00,33.84,33.87,33.79,33.85,38400.0,33.5403,33.5701,33.4908,33.5502,38400.0
2011-10-31 12:55:00,33.85,33.87,33.75,33.78,73200.0,33.5502,33.5701,33.4511,33.4809,73200.0
2011-10-31 13:00:00,33.76,33.92,33.75,33.88,54800.0,33.461,33.6196,33.4511,33.58,54800.0
2011-10-31 13:05:00,33.88,33.89,33.79,33.81,41600.0,33.58,33.5899,33.4908,33.5106,41600.0
2011-10-31 13:10:00,33.81,33.87,33.81,33.84,23600.0,33.5106,33.5701,33.5106,33.5403,23600.0
2011-10-31 13:15:00,33.83,33.87,33.83,33.85,37600.0,33.5304,33.5701,33.5304,33.5502,37600.0
2011-10-31 13:20:00,33.86,33.89,33.8,33.8,37200.0,33.5601,33.5899,33.5007,33.5007,37200.0
2011-10-31 13:25:00,33.8,33.81,33.73,33.73,37600.0,33.5007,33.5106,33.4313,33.4313,37600.0
2011-10-31 13:30:00,33.73,33.83,33.73,33.82,42000.0,33.4313,33.5304,33.4313,33.5205,42000.0
2011-10-31 13:35:00,33.83,33.94,33.81,33.91,52400.0,33.5304,33.6394,33.5106,33.6097,52400.0
2011-10-31 13:40:00,33.93,33.95,33.88,33.93,55200.0,33.6295,33.6493,33.58,33.6295,55200.0
2011-10-31 13:45:00,33.92,33.94,33.89,33.91,54000.0,33.6196,33.6394,33.5899,33.6097,54000.0
2011-10-31 13:50:00,33.94,33.99,33.9,33.9,52800.0,33.6394,33.689,33.5998,33.5998,52800.0
2011-10-31 13:55:00,33.92,33.94,33.89,33.92,52800.0,33.6196,33.6394,33.5899,33.6196,52800.0
2011-10-31 14:00:00,33.92,33.94,33.85,33.85,48400.0,33.6196,33.6394,33.5502,33.5502,48400.0
2011-10-31 14:05:00,33.86,33.87,33.83,33.85,33200.0,33.5601,33.5701,33.5304,33.5502,33200.0
2011-10-31 14:10:00,33.83,33.83,33.73,33.77,52000.0,33.5304,33.5304,33.4313,33.4709,52000.0
2011-10-31 14:15:00,33.79,33.81,33.72,33.81,34000.0,33.4908,33.5106,33.4214,33.5106,34000.0
2011-10-31 14:20:00,33.82,33.84,33.74,33.75,51600.0,33.5205,33.5403,33.4412,33.4511,51600.0
2011-10-31 14:25:00,33.73,33.77,33.72,33.74,60000.0,33.4313,33.4709,33.4214,33.4412,60000.0
2011-10-31 14:30:00,33.74,33.75,33.69,33.73,78800.0,33.4412,33.4511,33.3917,33.4313,78800.0
2011-10-31 14:35:00,33.71,33.71,33.6,33.63,110000.0,33.4115,33.4115,33.3024,33.3322,110000.0
2011-10-31 14:40:00,33.62,33.66,33.59,33.6,66400.0,33.3223,33.3619,33.2925,33.3024,66400.0
2011-10-31 14:45:00,33.59,33.68,33.58,33.66,44800.0,33.2925,33.3817,33.2826,33.3619,44800.0
2011-10-31 14:50:00,33.66,33.75,33.65,33.69,72800.0,33.3619,33.4511,33.352,33.3917,72800.0
2011-10-31 14:55:00,33.71,33.76,33.69,33.7,60000.0,33.4115,33.461,33.3917,33.4016,60000.0
2011-10-31 15:00:00,33.68,33.7,33.62,33.63,49600.0,33.3817,33.4016,33.3223,33.3322,49600.0
2011-10-31 15:05:00,33.62,33.68,33.59,33.6,87600.0,33.3223,33.3817,33.2925,33.3024,87600.0
2011-10-31 15:10:00,33.6,33.67,33.58,33.59,87600.0,33.3024,33.3718,33.2826,33.2925,87600.0
2011-10-31 15:15:00,33.59,33.61,33.5,33.52,95200.0,33.2925,33.3124,33.2033,33.2232,95200.0
2011-10-31 15:20:00,33.5,33.53,33.42,33.51,112400.0,33.2033,33.2331,33.124,33.2132,112400.0
2011-10-31 15:25:00,33.5,33.51,33.45,33.45,72000.0,33.2033,33.2132,33.1538,33.1538,72000.0
2011-10-31 15:30:00,33.46,33.56,33.44,33.56,108000.0,33.1637,33.2628,33.1439,33.2628,108000.0
2011-10-31 15:35:00,33.55,33.6,33.51,33.58,92000.0,33.2529,33.3024,33.2132,33.2826,92000.0
2011-10-31 15:40:00,33.57,33.57,33.47,33.52,201200.0,33.2727,33.2727,33.1736,33.2232,201200.0
2011-10-31 15:45:00,33.51,33.53,33.36,33.47,291600.0,33.2132,33.2331,33.0646,33.1736,291600.0
2011-10-31 15:50:00,33.47,33.59,33.4,33.59,264800.0,33.1736,33.2925,33.1042,33.2925,264800.0
2011-10-31 15:55:00,33.56,33.57,33.35,33.36,474800.0,33.2628,33.2727,33.0547,33.0646,474800.0
2011-11-01 09:30:00,32.35,32.52,32.04,32.48,559200.0,32.0635,32.232,31.7563,32.1924,559200.0
2011-11-01 09:35:00,32.48,32.95,32.36,32.48,749200.0,32.1924,32.6582,32.0734,32.1924,749200.0
2011-11-01 09:40:00,32.45,32.62,32.41,32.48,244800.0,32.1626,32.3311,32.123,32.1924,244800.0
2011-11-01 09:45:00,32.48,32.62,32.46,32.53,246800.0,32.1924,32.3311,32.1725,32.2419,246800.0
2011-11-01 09:50:00,32.56,32.7,32.45,32.48,159200.0,32.2717,32.4104,32.1626,32.1924,159200.0
2011-11-01 09:55:00,32.45,32.57,32.38,32.57,225600.0,32.1626,32.2816,32.0933,32.2816,225600.0
2011-11-01 10:00:00,32.57,32.59,32.38,32.52,156400.0,32.2816,32.3014,32.0933,32.232,156400.0
2011-11-01 10:05:00,32.49,32.52,32.45,32.5,103600.0,32.2023,32.232,32.1626,32.2122,103600.0
2011-11-01 10:10:00,32.47,32.55,32.42,32.54,291600.0,32.1825,32.2617,32.1329,32.2518,291600.0
2011-11-01 10:15:00,32.52,32.61,32.48,32.57,113200.0,32.232,32.3212,32.1924,32.2816,113200.0
2011-11-01 10:20:00,32.59,32.59,32.45,32.57,67600.0,32.3014,32.3014,32.1626,32.2816,67600.0
2011-11-01 10:25:00,32.56,32.74,32.56,32.65,66800.0,32.2717,32.4501,32.2717,32.3609,66800.0
2011-11-01 10:30:00,32.63,32.71,32.6,32.71,78800.0,32.341,32.4203,32.3113,32.4203,78800.0
2011-11-01 10:35:00,32.72,32.74,32.63,32.68,36400.0,32.4302,32.4501,32.341,32.3906,36400.0
2011-11-01 10:40:00,32.67,32.72,32.6,32.63,48000.0,32.3807,32.4302,32.3113,32.341,48000.0
2011-11-01 10:45:00,32.62,32.65,32.5,32.6,95600.0,32.3311,32.3609,32.2122,32.3113,95600.0
2011-11-01 10:50:00,32.59,32.8,32.59,32.63,118800.0,32.3014,32.5095,32.3014,32.341,118800.0
2011-11-01 10:55:00,32.69,32.76,32.63,32.7,41600.0,32.4005,32.4699,32.341,32.4104,41600.0
2011-11-01 11:00:00,32.67,32.7,32.42,32.43,156800.0,32.3807,32.4104,32.1329,32.1428,156800.0
2011-11-01 11:05:00,32.41,32.46,32.25,32.29,187600.0,32.123,32.1725,31.9644,32.004,187600.0
2011-11-01 11:10:00,32.29,32.33,32.2,32.24,170800.0,32.004,32.0437,31.9148,31.9545,170800.0
2011-11-01 11:15:00,32.23,32.31,32.19,32.25,268400.0,31.9446,32.0239,31.9049,31.9644,268400.0
2011-11-01 11:20:00,32.25,32.27,32.18,32.2,113200.0,31.9644,31.9842,31.895,31.9148,113200.0
2011-11-01 11:25:00,32.21,32.26,32.15,32.19,264000.0,31.9248,31.9743,31.8653,31.9049,264000.0
2011-11-01 11:30:00,32.19,32.22,32.02,32.02,141200.0,31.9049,31.9347,31.7364,31.7364,141200.0
2011-11-01 11:35:00,32.03,32.05,31.95,31.99,152800.0,31.7464,31.7662,31.6671,31.7067,152800.0
2011-11-01 11:40:00,31.99,32.03,31.84,31.84,151200.0,31.7067,31.7464,31.558,31.558,151200.0
2011-11-01 11:45:00,31.86,31.89,31.68,31.75,274000.0,31.5779,31.6076,31.3995,31.4688,274000.0
2011-11-01 11:50:00,31.79,31.8,31.68,31.77,133200.0,31.5085,31.5184,31.3995,31.4887,133200.0
2011-11-01 11:55:00,31.78,31.95,31.78,31.9,104400.0,31.4986,31.6671,31.4986,31.6175,104400.0
2011-11-01 12:00:00,31.9,31.93,31.85,31.93,52800.0,31.6175,31.6472,31.5679,31.6472,52800.0
2011-11-01 12:05:00,31.92,32.08,31.9,32.01,76400.0,31.6373,31.7959,31.6175,31.7265,76400.0
2011-11-01 12:10:00,32.0,32.2,31.98,32.09,122400.0,31.7166,31.9148,31.6968,31.8058,122400.0
2011-11-01 12:15:00,32.09,32.09,31.95,31.97,154800.0,31.8058,31.8058,31.6671,31.6869,154800.0
2011-11-01 12:20:00,31.95,32.02,31.93,32.01,42000.0,31.6671,31.7364,31.6472,31.7265,42000.0
2011-11-01 12:25:00,32.01,32.1,31.99,32.1,43600.0,31.7265,31.8157,31.7067,31.8157,43600.0
2011-11-01 12:30:00,32.08,32.19,32.01,32.14,39200.0,31.7959,31.9049,31.7265,31.8554,39200.0
2011-11-01 12:35:00,32.13,32.27,32.13,32.27,99600.0,31.8455,31.9842,31.8455,31.9842,99600.0
2011-11-01 12:40:00,32.26,32.27,32.13,32.14,54000.0,31.9743,31.9842,31.8455,31.8554,54000.0
2011-11-01 12:45:00,32.13,32.19,31.96,32.0,40000.0,31.8455,31.9049,31.677,31.7166,40000.0
2011-11-01 12:50:00,31.97,31.99,31.88,31.89,42400.0,31.6869,31.7067,31.5977,31.6076,42400.0
2011-11-01 12:55:00,31.89,31.99,31.89,31.9,70800.0,31.6076,31.7067,31.6076,31.6175,70800.0
2011-11-01 13:00:00,31.88,31.97,31.84,31.96,88000.0,31.5977,31.6869,31.558,31.677,88000.0
2011-11-01 13:05:00,31.94,32.09,31.91,32.04,74800.0,31.6571,31.8058,31.6274,31.7563,74800.0
2011-11-01 13:10:00,32.02,32.08,32.0,32.06,33200.0,31.7364,31.7959,31.7166,31.7761,33200.0
2011-11-01 13:15:00,32.06,32.09,31.98,32.07,35600.0,31.7761,31.8058,31.6968,31.786,35600.0
2011-11-01 13:20:00,32.03,32.06,31.98,32.0,36800.0,31.7464,31.7761,31.6968,31.7166,36800.0
2011-11-01 13:25:00,32.02,32.32,31.99,32.25,90800.0,31.7364,32.0338,31.7067,31.9644,90800.0
2011-11-01 13:30:00,32.26,32.45,32.26,32.43,288400.0,31.9743,32.1626,31.9743,32.1428,288400.0
2011-11-01 13:35:00,32.43,32.48,32.31,32.35,97600.0,32.1428,32.1924,32.0239,32.0635,97600.0
2011-11-01 13:40:00,32.33,32.43,32.28,32.41,138800.0,32.0437,32.1428,31.9941,32.123,138800.0
2011-11-01 13:45:00,32.41,32.53,32.41,32.53,261200.0,32.123,32.2419,32.123,32.2419,261200.0
2011-11-01 13:50:00,32.51,32.54,32.33,32.37,153600.0,32.2221,32.2518,32.0437,32.0833,153600.0
2011-11-01 13:55:00,32.36,32.38,32.27,32.38,108000.0,32.0734,32.0933,31.9842,32.0933,108000.0
2011-11-01 14:00:00,32.35,32.42,32.31,32.35,55200.0,32.0635,32.1329,32.0239,32.0635,55200.0
2011-11-01 14:05:00,32.33,32.45,32.33,32.42,59200.0,32.0437,32.1626,32.0437,32.1329,59200.0
2011-11-01 14:10:00,32.43,32.44,32.31,32.42,52400.0,32.1428,32.1527,32.0239,32.1329,52400.0
2011-11-01 14:15:00,32.45,32.46,32.31,32.36,54400.0,32.1626,32.1725,32.0239,32.0734,54400.0
2011-11-01 14:20:00,32.38,32.5,32.36,32.5,65200.0,32.0933,32.2122,32.0734,32.2122,65200.0
2011-11-01 14:25:00,32.5,32.56,32.47,32.52,151200.0,32.2122,32.2717,32.1825,32.232,151200.0
2011-11-01 14:30:00,32.52,32.59,32.48,32.53,61600.0,32.232,32.3014,32.1924,32.2419,61600.0
2011-11-01 14:35:00,32.54,32.57,32.5,32.52,118800.0,32.2518,32.2816,32.2122,32.232,118800.0
2011-11-01 14:40:00,32.5,32.62,32.49,32.6,52000.0,32.2122,32.3311,32.2023,32.3113,52000.0
2011-11-01 14:45:00,32.59,32.7,32.58,32.6,80800.0,32.3014,32.4104,32.2915,32.3113,80800.0
2011-11-01 14:50:00,32.6,32.67,32.44,32.5,76800.0,32.3113,32.3807,32.1527,32.2122,76800.0
2011-11-01 14:55:00,32.5,32.51,32.44,32.47,78400.0,32.2122,32.2221,32.1527,32.1825,78400.0
2011-11-01 15:00:00,32.47,32.55,32.38,32.44,280800.0,32.1825,32.2617,32.0933,32.1527,280800.0
2011-11-01 15:05:00,32.45,32.55,32.44,32.5,168400.0,32.1626,32.2617,32.1527,32.2122,168400.0
2011-11-01 15:10:00,32.51,32.73,32.49,32.72,130000.0,32.2221,32.4402,32.2023,32.4302,130000.0
2011-11-01 15:15:00,32.71,32.73,32.51,32.55,121200.0,32.4203,32.4402,32.2221,32.2617,121200.0
2011-11-01 15:20:00,32.56,32.57,32.45,32.49,252800.0,32.2717,32.2816,32.1626,32.2023,252800.0
2011-11-01 15:25:00,32.5,32.55,32.48,32.54,167600.0,32.2122,32.2617,32.1924,32.2518,167600.0
2011-11-01 15:30:00,32.52,32.7,32.52,32.69,123600.0,32.232,32.4104,32.232,32.4005,123600.0
2011-11-01 15:35:00,32.7,32.88,32.69,32.83,263200.0,32.4104,32.5888,32.4005,32.5393,263200.0
2011-11-01 15:40:00,32.83,32.86,32.59,32.62,138800.0,32.5393,32.569,32.3014,32.3311,138800.0
2011-11-01 15:45:00,32.59,32.61,32.42,32.55,452400.0,32.3014,32.3212,32.1329,32.2617,452400.0
2011-11-01 15:50:00,32.55,32.57,32.47,32.57,646000.0,32.2617,32.2816,32.1825,32.2816,646000.0
2011-11-01 15:55:00,32.53,32.62,32.5,32.6,562000.0,32.2419,32.3311,32.2122,32.3113,562000.0
2011-11-02 09:30:00,33.14,33.15,32.94,32.99,130400.0,32.8465,32.8564,32.6483,32.6978,130400.0
2011-11-02 09:35:00,33.0,33.02,32.79,32.83,85200.0,32.7078,32.7276,32.4996,32.5393,85200.0
2011-11-02 09:40:00,32.83,32.92,32.76,32.79,64400.0,32.5393,32.6285,32.4699,32.4996,64400.0
2011-11-02 09:45:00,32.82,32.85,32.8,32.85,43600.0,32.5294,32.5591,32.5095,32.5591,43600.0
2011-11-02 09:50:00,32.85,32.86,32.77,32.81,87200.0,32.5591,32.569,32.4798,32.5194,87200.0
2011-11-02 09:55:00,32.79,32.83,32.6,32.76,112400.0,32.4996,32.5393,32.3113,32.4699,112400.0
2011-11-02 10:00:00,32.77,32.8,32.6,32.63,76000.0,32.4798,32.5095,32.3113,32.341,76000.0
2011-11-02 10:05:00,32.62,32.67,32.55,32.57,170000.0,32.3311,32.3807,32.2617,32.2816,170000.0
2011-11-02 10:10:00,32.58,32.74,32.56,32.74,91200.0,32.2915,32.4501,32.2717,32.4501,91200.0
2011-11-02 10:15:00,32.72,32.76,32.68,32.7,44000.0,32.4302,32.4699,32.3906,32.4104,44000.0
2011-11-02 10:20:00,32.7,32.71,32.6,32.68,41600.0,32.4104,32.4203,32.3113,32.3906,41600.0
2011-11-02 10:25:00,32.68,32.75,32.65,32.72,62400.0,32.3906,32.46,32.3609,32.4302,62400.0
2011-11-02 10:30:00,32.73,32.75,32.65,32.7,57200.0,32.4402,32.46,32.3609,32.4104,57200.0
2011-11-02 10:35:00,32.68,32.73,32.66,32.72,72800.0,32.3906,32.4402,32.3708,32.4302,72800.0
2011-11-02 10:40:00,32.7,32.83,32.69,32.82,89200.0,32.4104,32.5393,32.4005,32.5294,89200.0
2011-11-02 10:45:00,32.81,32.84,32.77,32.84,53200.0,32.5194,32.5492,32.4798,32.5492,53200.0
2011-11-02 10:50:00,32.84,32.98,32.83,32.92,125600.0,32.5492,32.6879,32.5393,32.6285,125600.0
2011-11-02 10:55:00,32.93,32.96,32.92,32.93,122000.0,32.6384,32.6681,32.6285,32.6384,122000.0
2011-11-02 11:00:00,32.94,32.96,32.88,32.9,148000.0,32.6483,32.6681,32.5888,32.6086,148000.0
2011-11-02 11:05:00,32.91,32.98,32.91,32.97,87200.0,32.6186,32.6879,32.6186,32.678,87200.0
2011-11-02 11:10:00,32.93,32.96,32.84,32.85,75600.0,32.6384,32.6681,32.5492,32.5591,75600.0
2011-11-02 11:15:00,32.84,32.85,32.79,32.83,72000.0,32.5492,32.5591,32.4996,32.5393,72000.0
2011-11-02 11:20:00,32.83,32.85,32.79,32.83,42400.0,32.5393,32.5591,32.4996,32.5393,42400.0
2011-11-02 11:25:00,32.82,32.82,32.72,32.73,52000.0,32.5294,32.5294,32.4302,32.4402,52000.0
2011-11-02 11:30:00,32.75,32.76,32.67,32.67,29600.0,32.46,32.4699,32.3807,32.3807,29600.0
2011-11-02 11:35:00,32.67,32.69,32.64,32.65,56800.0,32.3807,32.4005,32.3509,32.3609,56800.0
2011-11-02 11:40:00,32.67,32.68,32.64,32.65,31200.0,32.3807,32.3906,32.3509,32.3609,31200.0
2011-11-02 11:45:00,32.63,32.68,32.61,32.62,60000.0,32.341,32.3906,32.3212,32.3311,60000.0
2011-11-02 11:50:00,32.63,32.63,32.55,32.56,94000.0,32.341,32.341,32.2617,32.2717,94000.0
2011-11-02 11:55:00,32.56,32.58,32.53,32.58,200800.0,32.2717,32.2915,32.2419,32.2915,200800.0
2011-11-02 12:00:00,32.58,32.61,32.53,32.56,126000.0,32.2915,32.3212,32.2419,32.2717,126000.0
2011-11-02 12:05:00,32.55,32.56,32.48,32.48,78000.0,32.2617,32.2717,32.1924,32.1924,78000.0
2011-11-02 12:10:00,32.51,32.61,32.51,32.58,41600.0,32.2221,32.3212,32.2221,32.2915,41600.0
2011-11-02 12:15:00,32.56,32.59,32.56,32.56,86000.0,32.2717,32.3014,32.2717,32.2717,86000.0
2011-11-02 12:20:00,32.58,32.6,32.56,32.56,70800.0,32.2915,32.3113,32.2717,32.2717,70800.0
2011-11-02 12:25:00,32.57,32.6,32.55,32.59,49600.0,32.2816,32.3113,32.2617,32.3014,49600.0
2011-11-02 12:30:00,32.59,32.6,32.51,32.51,27600.0,32.3014,32.3113,32.2221,32.2221,27600.0
2011-11-02 12:35:00,32.53,32.58,32.47,32.56,66800.0,32.2419,32.2915,32.1825,32.2717,66800.0
2011-11-02 12:40:00,32.58,32.68,32.46,32.48,114000.0,32.2915,32.3906,32.1725,32.1924,114000.0
2011-11-02 12:45:00,32.49,32.5,32.41,32.44,47200.0,32.2023,32.2122,32.123,32.1527,47200.0
2011-11-02 12:50:00,32.44,32.46,32.34,32.34,73600.0,32.1527,32.1725,32.0536,32.0536,73600.0
2011-11-02 12:55:00,32.35,32.4,32.31,32.34,54000.0,32.0635,32.1131,32.0239,32.0536,54000.0
2011-11-02 13:00:00,32.34,32.38,32.23,32.3,193600.0,32.0536,32.0933,31.9446,32.014,193600.0
2011-11-02 13:05:00,32.29,32.38,32.2,32.35,164800.0,32.004,32.0933,31.9148,32.0635,164800.0
2011-11-02 13:10:00,32.35,32.38,32.32,32.36,75200.0,32.0635,32.0933,32.0338,32.0734,75200.0
2011-11-02 13:15:00,32.35,32.35,32.18,32.22,84400.0,32.0635,32.0635,31.895,31.9347,84400.0
2011-11-02 13:20:00,32.23,32.23,32.04,32.04,127200.0,31.9446,31.9446,31.7563,31.7563,127200.0
2011-11-02 13:25:00,32.05,32.08,31.95,31.96,402400.0,31.7662,31.7959,31.6671,31.677,402400.0
2011-11-02 13:30:00,31.97,32.07,31.93,32.07,399600.0,31.6869,31.786,31.6472,31.786,399600.0
2011-11-02 13:35:00,32.07,32.16,32.05,32.16,107600.0,31.786,31.8752,31.7662,31.8752,107600.0
2011-11-02 13:40:00,32.15,32.35,32.13,32.33,262000.0,31.8653,32.0635,31.8455,32.0437,262000.0
2011-11-02 13:45:00,32.33,32.36,32.33,32.33,94800.0,32.0437,32.0734,32.0437,32.0437,94800.0
2011-11-02 13:50:00,32.33,32.35,32.26,32.27,82400.0,32.0437,32.0635,31.9743,31.9842,82400.0
2011-11-02 13:55:00,32.26,32.32,32.26,32.3,109600.0,31.9743,32.0338,31.9743,32.014,109600.0
2011-11-02 14:00:00,32.28,32.31,32.23,32.28,271600.0,31.9941,32.0239,31.9446,31.9941,271600.0
2011-11-02 14:05:00,32.28,32.31,32.23,32.24,126000.0,31.9941,32.0239,31.9446,31.9545,126000.0
2011-11-02 14:10:00,32.23,32.23,32.14,32.2,65600.0,31.9446,31.9446,31.8554,31.9148,65600.0
2011-11-02 14:15:00,32.18,32.3,32.18,32.25,37200.0,31.895,32.014,31.895,31.9644,37200.0
2011-11-02 14:20:00,32.23,32.29,32.17,32.17,42800.0,31.9446,32.004,31.8851,31.8851,42800.0
2011-11-02 14:25:00,32.17,32.23,32.16,32.19,66400.0,31.8851,31.9446,31.8752,31.9049,66400.0
2011-11-02 14:30:00,32.21,32.29,32.13,32.29,104400.0,31.9248,32.004,31.8455,32.004,104400.0
2011-11-02 14:35:00,32.3,32.31,32.25,32.26,91200.0,32.014,32.0239,31.9644,31.9743,91200.0
2011-11-02 14:40:00,32.26,32.26,32.2,32.24,77200.0,31.9743,31.9743,31.9148,31.9545,77200.0
2011-11-02 14:45:00,32.24,32.33,32.22,32.32,77200.0,31.9545,32.0437,31.9347,32.0338,77200.0
2011-11-02 14:50:00,32.32,32.36,32.29,32.31,68000.0,32.0338,32.0734,32.004,32.0239,68000.0
2011-11-02 14:55:00,32.31,32.41,32.31,32.33,99200.0,32.0239,32.123,32.0239,32.0437,99200.0
2011-11-02 15:00:00,32.33,32.35,32.21,32.24,138400.0,32.0437,32.0635,31.9248,31.9545,138400.0
2011-11-02 15:05:00,32.25,32.37,32.23,32.34,132000.0,31.9644,32.0833,31.9446,32.0536,132000.0
2011-11-02 15:10:00,32.36,32.38,32.3,32.37,90800.0,32.0734,32.0933,32.014,32.0833,90800.0
2011-11-02 15:15:00,32.34,32.42,32.3,32.42,43600.0,32.0536,32.1329,32.014,32.1329,43600.0
2011-11-02 15:20:00,32.41,32.48,32.41,32.47,108000.0,32.123,32.1924,32.123,32.1825,108000.0
2011-11-02 15:25:00,32.47,32.48,32.37,32.39,66400.0,32.1825,32.1924,32.0833,32.1032,66400.0
2011-11-02 15:30:00,32.41,32.43,32.26,32.31,117200.0,32.123,32.1428,31.9743,32.0239,117200.0
2011-11-02 15:35:00,32.31,32.37,32.31,32.36,104000.0,32.0239,32.0833,32.0239,32.0734,104000.0
2011-11-02 15:40:00,32.37,32.41,32.27,32.32,171200.0,32.0833,32.123,31.9842,32.0338,171200.0
2011-11-02 15:45:00,32.3,32.32,32.22,32.3,189200.0,32.014,32.0338,31.9347,32.014,189200.0
2011-11-02 15:50:00,32.27,32.38,32.27,32.37,146800.0,31.9842,32.0933,31.9842,32.0833,146800.0
2011-11-02 15:55:00,32.37,32.47,32.37,32.44,280400.0,32.0833,32.1825,32.0833,32.1527,280400.0
2011-11-03 09:30:00,32.94,32.99,32.79,32.88,111600.0,32.6483,32.6978,32.4996,32.5888,111600.0
2011-11-03 09:35:00,32.88,32.88,32.57,32.6,82400.0,32.5888,32.5888,32.2816,32.3113,82400.0
2011-11-03 09:40:00,32.65,32.67,32.43,32.43,134000.0,32.3609,32.3807,32.1428,32.1428,134000.0
2011-11-03 09:45:00,32.43,32.55,32.39,32.41,107600.0,32.1428,32.2617,32.1032,32.123,107600.0
2011-11-03 09:50:00,32.41,32.42,32.18,32.18,136000.0,32.123,32.1329,31.895,31.895,136000.0
2011-11-03 09:55:00,32.18,32.46,32.13,32.38,116800.0,31.895,32.1725,31.8455,32.0933,116800.0
2011-11-03 10:00:00,32.41,32.42,32.14,32.16,136400.0,32.123,32.1329,31.8554,31.8752,136400.0
2011-11-03 10:05:00,32.17,32.25,32.11,32.24,142000.0,31.8851,31.9644,31.8256,31.9545,142000.0
2011-11-03 10:10:00,32.24,32.31,32.13,32.31,100400.0,31.9545,32.0239,31.8455,32.0239,100400.0
2011-11-03 10:15:00,32.33,32.44,32.3,32.4,97600.0,32.0437,32.1527,32.014,32.1131,97600.0
2011-11-03 10:20:00,32.39,32.45,32.33,32.34,86400.0,32.1032,32.1626,32.0437,32.0536,86400.0
2011-11-03 10:25:00,32.31,32.44,32.31,32.35,40400.0,32.0239,32.1527,32.0239,32.0635,40400.0
2011-11-03 10:30:00,32.37,32.46,32.35,32.45,44800.0,32.0833,32.1725,32.0635,32.1626,44800.0
2011-11-03 10:35:00,32.45,32.47,32.38,32.45,44800.0,32.1626,32.1825,32.0933,32.1626,44800.0
2011-11-03 10:40:00,32.45,32.7,32.45,32.67,96000.0,32.1626,32.4104,32.1626,32.3807,96000.0
2011-11-03 10:45:00,32.68,32.84,32.65,32.7,252800.0,32.3906,32.5492,32.3609,32.4104,252800.0
2011-11-03 10:50:00,32.74,32.86,32.71,32.85,145200.0,32.4501,32.569,32.4203,32.5591,145200.0
2011-11-03 10:55:00,32.85,32.92,32.74,32.76,184000.0,32.5591,32.6285,32.4501,32.4699,184000.0
2011-11-03 11:00:00,32.77,32.84,32.75,32.79,51600.0,32.4798,32.5492,32.46,32.4996,51600.0
2011-11-03 11:05:00,32.79,32.86,32.74,32.79,86000.0,32.4996,32.569,32.4501,32.4996,86000.0
2011-11-03 11:10:00,32.79,32.99,32.79,32.94,122400.0,32.4996,32.6978,32.4996,32.6483,122400.0
2011-11-03 11:15:00,32.91,32.95,32.84,32.85,149200.0,32.6186,32.6582,32.5492,32.5591,149200.0
2011-11-03 11:20:00,32.87,32.99,32.86,32.96,134400.0,32.5789,32.6978,32.569,32.6681,134400.0
2011-11-03 11:25:00,32.97,33.06,32.96,32.99,144800.0,32.678,32.7672,32.6681,32.6978,144800.0
2011-11-03 11:30:00,32.98,33.05,32.95,33.0,231200.0,32.6879,32.7573,32.6582,32.7078,231200.0
2011-11-03 11:35:00,33.02,33.04,32.99,33.02,64800.0,32.7276,32.7474,32.6978,32.7276,64800.0
2011-11-03 11:40:00,33.02,33.05,32.93,33.01,65200.0,32.7276,32.7573,32.6384,32.7177,65200.0
2011-11-03 11:45:00,32.97,33.01,32.89,32.98,123600.0,32.678,32.7177,32.5987,32.6879,123600.0
2011-11-03 11:50:00,32.96,32.98,32.86,32.9,38400.0,32.6681,32.6879,32.569,32.6086,38400.0
2011-11-03 11:55:00,32.9,32.9,32.79,32.81,60800.0,32.6086,32.6086,32.4996,32.5194,60800.0
2011-11-03 12:00:00,32.83,32.83,32.75,32.79,61600.0,32.5393,32.5393,32.46,32.4996,61600.0
2011-11-03 12:05:00,32.8,32.88,32.73,32.88,69200.0,32.5095,32.5888,32.4402,32.5888,69200.0
2011-11-03 12:10:00,32.88,32.92,32.84,32.85,33200.0,32.5888,32.6285,32.5492,32.5591,33200.0
2011-11-03 12:15:00,32.85,32.88,32.8,32.8,33200.0,32.5591,32.5888,32.5095,32.5095,33200.0
2011-11-03 12:20:00,32.79,32.88,32.76,32.84,22400.0,32.4996,32.5888,32.4699,32.5492,22400.0
2011-11-03 12:25:00,32.85,32.93,32.82,32.89,25600.0,32.5591,32.6384,32.5294,32.5987,25600.0
2011-11-03 12:30:00,32.92,32.94,32.86,32.87,45600.0,32.6285,32.6483,32.569,32.5789,45600.0
2011-11-03 12:35:00,32.87,32.9,32.75,32.79,48000.0,32.5789,32.6086,32.46,32.4996,48000.0
2011-11-03 12:40:00,32.82,32.85,32.79,32.84,29200.0,32.5294,32.5591,32.4996,32.5492,29200.0
2011-11-03 12:45:00,32.84,33.02,32.82,33.02,76800.0,32.5492,32.7276,32.5294,32.7276,76800.0
2011-11-03 12:50:00,33.0,33.02,32.97,32.99,30400.0,32.7078,32.7276,32.678,32.6978,30400.0
2011-11-03 12:55:00,32.99,33.04,32.96,32.99,103200.0,32.6978,32.7474,32.6681,32.6978,103200.0
2011-11-03 13:00:00,33.0,33.0,32.91,32.91,42800.0,32.7078,32.7078,32.6186,32.6186,42800.0
2011-11-03 13:05:00,32.93,32.97,32.89,32.96,40000.0,32.6384,32.678,32.5987,32.6681,40000.0
2011-11-03 13:10:00,32.96,33.07,32.96,33.06,93600.0,32.6681,32.7771,32.6681,32.7672,93600.0
2011-11-03 13:15:00,33.07,33.12,33.03,33.09,122800.0,32.7771,32.8267,32.7375,32.797,122800.0
2011-11-03 13:20:00,33.1,33.12,33.02,33.09,57600.0,32.8069,32.8267,32.7276,32.797,57600.0
2011-11-03 13:25:00,33.1,33.2,33.1,33.14,109600.0,32.8069,32.906,32.8069,32.8465,109600.0
2011-11-03 13:30:00,33.12,33.13,33.07,33.1,57200.0,32.8267,32.8366,32.7771,32.8069,57200.0
2011-11-03 13:35:00,33.1,33.19,33.06,33.19,57200.0,32.8069,32.8961,32.7672,32.8961,57200.0
2011-11-03 13:40:00,33.2,33.23,33.13,33.17,65200.0,32.906,32.9357,32.8366,32.8763,65200.0
2011-11-03 13:45:00,33.19,33.35,33.17,33.35,95600.0,32.8961,33.0547,32.8763,33.0547,95600.0
2011-11-03 13:50:00,33.35,33.35,33.22,33.25,71200.0,33.0547,33.0547,32.9258,32.9555,71200.0
2011-11-03 13:55:00,33.27,33.27,33.12,33.15,53200.0,32.9754,32.9754,32.8267,32.8564,53200.0
2011-11-03 14:00:00,33.17,33.18,33.11,33.17,42800.0,32.8763,32.8862,32.8168,32.8763,42800.0
2011-11-03 14:05:00,33.16,33.29,33.16,33.24,56000.0,32.8663,32.9952,32.8663,32.9456,56000.0
2011-11-03 14:10:00,33.28,33.3,33.21,33.24,48000.0,32.9853,33.0051,32.9159,32.9456,48000.0
2011-11-03 14:15:00,33.26,33.31,33.23,33.3,81600.0,32.9655,33.015,32.9357,33.0051,81600.0
2011-11-03 14:20:00,33.29,33.3,33.21,33.23,84800.0,32.9952,33.0051,32.9159,32.9357,84800.0
2011-11-03 14:25:00,33.24,33.26,33.21,33.23,61600.0,32.9456,32.9655,32.9159,32.9357,61600.0
2011-11-03 14:30:00,33.22,33.29,33.18,33.18,179200.0,32.9258,32.9952,32.8862,32.8862,179200.0
2011-11-03 14:35:00,33.2,33.25,33.18,33.23,39200.0,32.906,32.9555,32.8862,32.9357,39200.0
2011-11-03 14:40:00,33.23,33.24,33.15,33.18,37200.0,32.9357,32.9456,32.8564,32.8862,37200.0
2011-11-03 14:45:00,33.15,33.15,33.04,33.04,80400.0,32.8564,32.8564,32.7474,32.7474,80400.0
2011-11-03 14:50:00,33.04,33.11,33.04,33.08,86400.0,32.7474,32.8168,32.7474,32.7871,86400.0
2011-11-03 14:55:00,33.07,33.14,33.06,33.07,110800.0,32.7771,32.8465,32.7672,32.7771,110800.0
2011-11-03 15:00:00,33.07,33.13,33.05,33.1,109200.0,32.7771,32.8366,32.7573,32.8069,109200.0
2011-11-03 15:05:00,33.11,33.14,33.07,33.13,84800.0,32.8168,32.8465,32.7771,32.8366,84800.0
2011-11-03 15:10:00,33.14,33.22,33.12,33.16,126400.0,32.8465,32.9258,32.8267,32.8663,126400.0
2011-11-03 15:15:00,33.18,33.22,33.13,33.17,71600.0,32.8862,32.9258,32.8366,32.8763,71600.0
2011-11-03 15:20:00,33.16,33.21,33.12,33.21,78400.0,32.8663,32.9159,32.8267,32.9159,78400.0
2011-11-03 15:25:00,33.21,33.26,33.17,33.24,109600.0,32.9159,32.9655,32.8763,32.9456,109600.0
2011-11-03 15:30:00,33.26,33.29,33.22,33.29,140800.0,32.9655,32.9952,32.9258,32.9952,140800.0
2011-11-03 15:35:00,33.29,33.3,33.17,33.2,102800.0,32.9952,33.0051,32.8763,32.906,102800.0
2011-11-03 15:40:00,33.19,33.31,33.16,33.27,144800.0,32.8961,33.015,32.8663,32.9754,144800.0
2011-11-03 15:45:00,33.27,33.29,33.21,33.29,151600.0,32.9754,32.9952,32.9159,32.9952,151600.0
2011-11-03 15:50:00,33.29,33.34,33.24,33.28,232400.0,32.9952,33.0447,32.9456,32.9853,232400.0
2011-11-03 15:55:00,33.27,33.35,33.23,33.26,393600.0,32.9754,33.0547,32.9357,32.9655,393600.0
2011-11-04 09:30:00,33.01,33.12,32.94,33.07,86000.0,32.7177,32.8267,32.6483,32.7771,86000.0
2011-11-04 09:35:00,33.11,33.22,33.01,33.12,83600.0,32.8168,32.9258,32.7177,32.8267,83600.0
2011-11-04 09:40:00,33.12,33.23,33.1,33.17,62800.0,32.8267,32.9357,32.8069,32.8763,62800.0
2011-11-04 09:45:00,33.15,33.2,33.08,33.1,51200.0,32.8564,32.906,32.7871,32.8069,51200.0
2011-11-04 09:50:00,33.09,33.16,32.91,32.96,76400.0,32.797,32.8663,32.6186,32.6681,76400.0
2011-11-04 09:55:00,32.95,32.99,32.78,32.78,62000.0,32.6582,32.6978,32.4897,32.4897,62000.0
2011-11-04 10:00:00,32.82,32.88,32.81,32.88,38400.0,32.5294,32.5888,32.5194,32.5888,38400.0
2011-11-04 10:05:00,32.88,32.88,32.81,32.86,43200.0,32.5888,32.5888,32.5194,32.569,43200.0
2011-11-04 10:10:00,32.85,32.94,32.84,32.86,38800.0,32.5591,32.6483,32.5492,32.569,38800.0
2011-11-04 10:15:00,32.84,32.89,32.73,32.78,41600.0,32.5492,32.5987,32.4402,32.4897,41600.0
2011-11-04 10:20:00,32.79,32.8,32.66,32.76,79600.0,32.4996,32.5095,32.3708,32.4699,79600.0
2011-11-04 10:25:00,32.76,32.8,32.71,32.75,50400.0,32.4699,32.5095,32.4203,32.46,50400.0
2011-11-04 10:30:00,32.73,32.74,32.57,32.59,88400.0,32.4402,32.4501,32.2816,32.3014,88400.0
2011-11-04 10:35:00,32.62,32.63,32.52,32.56,42400.0,32.3311,32.341,32.232,32.2717,42400.0
2011-11-04 10:40:00,32.58,32.73,32.52,32.7,46000.0,32.2915,32.4402,32.232,32.4104,46000.0
2011-11-04 10:45:00,32.71,32.78,32.68,32.78,47600.0,32.4203,32.4897,32.3906,32.4897,47600.0
2011-11-04 10:50:00,32.76,32.77,32.63,32.65,84400.0,32.4699,32.4798,32.341,32.3609,84400.0
2011-11-04 10:55:00,32.65,32.69,32.62,32.66,27200.0,32.3609,32.4005,32.3311,32.3708,27200.0
2011-11-04 11:00:00,32.66,32.72,32.63,32.63,37600.0,32.3708,32.4302,32.341,32.341,37600.0
2011-11-04 11:05:00,32.64,32.66,32.6,32.62,34400.0,32.3509,32.3708,32.3113,32.3311,34400.0
2011-11-04 11:10:00,32.66,32.68,32.59,32.62,44400.0,32.3708,32.3906,32.3014,32.3311,44400.0
2011-11-04 11:15:00,32.63,32.63,32.5,32.59,90000.0,32.341,32.341,32.2122,32.3014,90000.0
2011-11-04 11:20:00,32.55,32.62,32.51,32.57,36000.0,32.2617,32.3311,32.2221,32.2816,36000.0
2011-11-04 11:25:00,32.54,32.63,32.54,32.6,57200.0,32.2518,32.341,32.2518,32.3113,57200.0
2011-11-04 11:30:00,32.6,32.66,32.59,32.61,54400.0,32.3113,32.3708,32.3014,32.3212,54400.0
2011-11-04 11:35:00,32.61,32.66,32.52,32.63,45600.0,32.3212,32.3708,32.232,32.341,45600.0
2011-11-04 11:40:00,32.63,32.67,32.58,32.58,31200.0,32.341,32.3807,32.2915,32.2915,31200.0
2011-11-04 11:45:00,32.62,32.69,32.58,32.64,45200.0,32.3311,32.4005,32.2915,32.3509,45200.0
2011-11-04 11:50:00,32.64,32.65,32.6,32.63,34800.0,32.3509,32.3609,32.3113,32.341,34800.0
2011-11-04 11:55:00,32.63,32.69,32.62,32.68,25600.0,32.341,32.4005,32.3311,32.3906,25600.0
2011-11-04 12:00:00,32.66,32.73,32.62,32.73,68800.0,32.3708,32.4402,32.3311,32.4402,68800.0
2011-11-04 12:05:00,32.73,32.76,32.7,32.74,63600.0,32.4402,32.4699,32.4104,32.4501,63600.0
2011-11-04 12:10:00,32.74,32.82,32.73,32.81,66400.0,32.4501,32.5294,32.4402,32.5194,66400.0
2011-11-04 12:15:00,32.82,32.86,32.79,32.84,60000.0,32.5294,32.569,32.4996,32.5492,60000.0
2011-11-04 12:20:00,32.83,32.85,32.73,32.74,36400.0,32.5393,32.5591,32.4402,32.4501,36400.0
2011-11-04 12:25:00,32.74,32.78,32.69,32.69,64400.0,32.4501,32.4897,32.4005,32.4005,64400.0
2011-11-04 12:30:00,32.7,32.81,32.7,32.81,48400.0,32.4104,32.5194,32.4104,32.5194,48400.0
2011-11-04 12:35:00,32.8,32.8,32.74,32.74,38400.0,32.5095,32.5095,32.4501,32.4501,38400.0
2011-11-04 12:40:00,32.76,32.78,32.69,32.74,45600.0,32.4699,32.4897,32.4005,32.4501,45600.0
2011-11-04 12:45:00,32.72,32.8,32.71,32.78,32000.0,32.4302,32.5095,32.4203,32.4897,32000.0
2011-11-04 12:50:00,32.77,32.82,32.76,32.8,25600.0,32.4798,32.5294,32.4699,32.5095,25600.0
2011-11-04 12:55:00,32.81,32.82,32.76,32.8,60800.0,32.5194,32.5294,32.4699,32.5095,60800.0
2011-11-04 13:00:00,32.82,32.82,32.75,32.76,30800.0,32.5294,32.5294,32.46,32.4699,30800.0
2011-11-04 13:05:00,32.78,32.81,32.76,32.79,14800.0,32.4897,32.5194,32.4699,32.4996,14800.0
2011-11-04 13:10:00,32.79,32.87,32.79,32.83,45600.0,32.4996,32.5789,32.4996,32.5393,45600.0
2011-11-04 13:15:00,32.85,32.91,32.84,32.88,59600.0,32.5591,32.6186,32.5492,32.5888,59600.0
2011-11-04 13:20:00,32.91,32.91,32.86,32.88,33600.0,32.6186,32.6186,32.569,32.5888,33600.0
2011-11-04 13:25:00,32.89,32.9,32.84,32.86,38400.0,32.5987,32.6086,32.5492,32.569,38400.0
2011-11-04 13:30:00,32.85,32.87,32.84,32.85,41600.0,32.5591,32.5789,32.5492,32.5591,41600.0
2011-11-04 13:35:00,32.85,32.86,32.8,32.82,44400.0,32.5591,32.569,32.5095,32.5294,44400.0
2011-11-04 13:40:00,32.85,32.94,32.85,32.94,44000.0,32.5591,32.6483,32.5591,32.6483,44000.0
2011-11-04 13:45:00,32.93,33.07,32.93,33.02,67600.0,32.6384,32.7771,32.6384,32.7276,67600.0
2011-11-04 13:50:00,33.01,33.08,33.01,33.04,52400.0,32.7177,32.7871,32.7177,32.7474,52400.0
2011-11-04 13:55:00,33.02,33.02,32.97,33.0,85200.0,32.7276,32.7276,32.678,32.7078,85200.0
2011-11-04 14:00:00,33.0,33.02,32.96,32.97,52400.0,32.7078,32.7276,32.6681,32.678,52400.0
2011-11-04 14:05:00,32.97,33.01,32.97,32.99,61600.0,32.678,32.7177,32.678,32.6978,61600.0
2011-11-04 14:10:00,32.98,33.02,32.97,33.02,59200.0,32.6879,32.7276,32.678,32.7276,59200.0
2011-11-04 14:15:00,33.02,33.02,32.95,32.98,51600.0,32.7276,32.7276,32.6582,32.6879,51600.0
2011-11-04 14:20:00,32.97,32.99,32.93,32.93,37600.0,32.678,32.6978,32.6384,32.6384,37600.0
2011-11-04 14:25:00,32.94,32.95,32.9,32.91,36000.0,32.6483,32.6582,32.6086,32.6186,36000.0
2011-11-04 14:30:00,32.91,32.93,32.88,32.88,32800.0,32.6186,32.6384,32.5888,32.5888,32800.0
2011-11-04 14:35:00,32.88,32.89,32.8,32.82,61600.0,32.5888,32.5987,32.5095,32.5294,61600.0
2011-11-04 14:40:00,32.82,32.85,32.82,32.82,36400.0,32.5294,32.5591,32.5294,32.5294,36400.0
2011-11-04 14:45:00,32.82,32.94,32.82,32.93,47200.0,32.5294,32.6483,32.5294,32.6384,47200.0
2011-11-04 14:50:00,32.93,32.93,32.88,32.88,36400.0,32.6384,32.6384,32.5888,32.5888,36400.0
2011-11-04 14:55:00,32.87,32.89,32.81,32.85,37600.0,32.5789,32.5987,32.5194,32.5591,37600.0
2011-11-04 15:00:00,32.85,32.86,32.79,32.79,54000.0,32.5591,32.569,32.4996,32.4996,54000.0
2011-11-04 15:05:00,32.8,32.8,32.69,32.69,73200.0,32.5095,32.5095,32.4005,32.4005,73200.0
2011-11-04 15:10:00,32.72,32.76,32.7,32.76,57200.0,32.4302,32.4699,32.4104,32.4699,57200.0
2011-11-04 15:15:00,32.76,32.79,32.75,32.78,59600.0,32.4699,32.4996,32.46,32.4897,59600.0
2011-11-04 15:20:00,32.77,32.77,32.68,32.74,97600.0,32.4798,32.4798,32.3906,32.4501,97600.0
2011-11-04 15:25:00,32.74,32.78,32.71,32.76,104000.0,32.4501,32.4897,32.4203,32.4699,104000.0
2011-11-04 15:30:00,32.76,32.84,32.74,32.79,95600.0,32.4699,32.5492,32.4501,32.4996,95600.0
2011-11-04 15:35:00,32.81,32.81,32.74,32.76,108400.0,32.5194,32.5194,32.4501,32.4699,108400.0
2011-11-04 15:40:00,32.76,32.85,32.76,32.84,117600.0,32.4699,32.5591,32.4699,32.5492,117600.0
2011-11-04 15:45:00,32.84,32.9,32.81,32.82,129600.0,32.5492,32.6086,32.5194,32.5294,129600.0
2011-11-04 15:50:00,32.81,32.82,32.71,32.72,322000.0,32.5194,32.5294,32.4203,32.4302,322000.0
2011-11-04 15:55:00,32.72,32.84,32.69,32.83,233600.0,32.4302,32.5492,32.4005,32.5393,233600.0
2011-11-07 09:30:00,32.7,33.11,32.6,33.07,170000.0,32.4104,32.8168,32.3113,32.7771,170000.0
2011-11-07 09:35:00,33.1,33.25,33.01,33.17,104400.0,32.8069,32.9555,32.7177,32.8763,104400.0
2011-11-07 09:40:00,33.17,33.24,33.09,33.23,213200.0,32.8763,32.9456,32.797,32.9357,213200.0
2011-11-07 09:45:00,33.21,33.67,33.21,33.64,394000.0,32.9159,33.3718,32.9159,33.3421,394000.0
2011-11-07 09:50:00,33.64,33.65,33.45,33.52,260800.0,33.3421,33.352,33.1538,33.2232,260800.0
2011-11-07 09:55:00,33.52,33.55,33.38,33.46,84000.0,33.2232,33.2529,33.0844,33.1637,84000.0
2011-11-07 10:00:00,33.44,33.5,33.3,33.38,154800.0,33.1439,33.2033,33.0051,33.0844,154800.0
2011-11-07 10:05:00,33.37,33.43,33.26,33.26,244800.0,33.0745,33.134,32.9655,32.9655,244800.0
2011-11-07 10:10:00,33.29,33.3,33.09,33.09,332400.0,32.9952,33.0051,32.797,32.797,332400.0
2011-11-07 10:15:00,33.09,33.09,32.86,32.9,181600.0,32.797,32.797,32.569,32.6086,181600.0
2011-11-07 10:20:00,32.88,32.96,32.85,32.9,114400.0,32.5888,32.6681,32.5591,32.6086,114400.0
2011-11-07 10:25:00,32.91,33.05,32.88,32.98,49600.0,32.6186,32.7573,32.5888,32.6879,49600.0
2011-11-07 10:30:00,32.96,33.2,32.88,32.91,188400.0,32.6681,32.906,32.5888,32.6186,188400.0
2011-11-07 10:35:00,32.89,32.93,32.79,32.88,82400.0,32.5987,32.6384,32.4996,32.5888,82400.0
2011-11-07 10:40:00,32.87,32.9,32.81,32.85,58400.0,32.5789,32.6086,32.5194,32.5591,58400.0
2011-11-07 10:45:00,32.88,32.92,32.81,32.84,64400.0,32.5888,32.6285,32.5194,32.5492,64400.0
2011-11-07 10:50:00,32.84,32.88,32.75,32.75,50400.0,32.5492,32.5888,32.46,32.46,50400.0
2011-11-07 10:55:00,32.75,32.75,32.63,32.66,99200.0,32.46,32.46,32.341,32.3708,99200.0
2011-11-07 11:00:00,32.66,32.8,32.65,32.8,50400.0,32.3708,32.5095,32.3609,32.5095,50400.0
2011-11-07 11:05:00,32.79,32.94,32.76,32.78,224400.0,32.4996,32.6483,32.4699,32.4897,224400.0
2011-11-07 11:10:00,32.79,32.94,32.76,32.91,71600.0,32.4996,32.6483,32.4699,32.6186,71600.0
2011-11-07 11:15:00,32.91,32.96,32.87,32.87,31600.0,32.6186,32.6681,32.5789,32.5789,31600.0
2011-11-07 11:20:00,32.81,32.82,32.75,32.78,31600.0,32.5194,32.5294,32.46,32.4897,31600.0
2011-11-07 11:25:00,32.82,32.82,32.65,32.69,31200.0,32.5294,32.5294,32.3609,32.4005,31200.0
2011-11-07 11:30:00,32.69,32.77,32.67,32.72,74800.0,32.4005,32.4798,32.3807,32.4302,74800.0
2011-11-07 11:35:00,32.73,32.77,32.69,32.76,18800.0,32.4402,32.4798,32.4005,32.4699,18800.0
2011-11-07 11:40:00,32.77,32.82,32.72,32.8,36400.0,32.4798,32.5294,32.4302,32.5095,36400.0
2011-11-07 11:45:00,32.81,32.88,32.77,32.78,64800.0,32.5194,32.5888,32.4798,32.4897,64800.0
2011-11-07 11:50:00,32.76,32.89,32.76,32.76,43200.0,32.4699,32.5987,32.4699,32.4699,43200.0
2011-11-07 11:55:00,32.77,32.78,32.73,32.77,20000.0,32.4798,32.4897,32.4402,32.4798,20000.0
2011-11-07 12:00:00,32.73,32.81,32.73,32.79,28800.0,32.4402,32.5194,32.4402,32.4996,28800.0
2011-11-07 12:05:00,32.79,32.85,32.76,32.79,29200.0,32.4996,32.5591,32.4699,32.4996,29200.0
2011-11-07 12:10:00,32.77,32.79,32.69,32.72,35200.0,32.4798,32.4996,32.4005,32.4302,35200.0
2011-11-07 12:15:00,32.71,32.73,32.59,32.61,68000.0,32.4203,32.4402,32.3014,32.3212,68000.0
2011-11-07 12:20:00,32.6,32.66,32.56,32.59,76800.0,32.3113,32.3708,32.2717,32.3014,76800.0
2011-11-07 12:25:00,32.56,32.6,32.56,32.59,14800.0,32.2717,32.3113,32.2717,32.3014,14800.0
2011-11-07 12:30:00,32.58,32.61,32.52,32.61,25200.0,32.2915,32.3212,32.232,32.3212,25200.0
2011-11-07 12:35:00,32.59,32.66,32.57,32.66,24800.0,32.3014,32.3708,32.2816,32.3708,24800.0
2011-11-07 12:40:00,32.66,32.75,32.62,32.73,30000.0,32.3708,32.46,32.3311,32.4402,30000.0
2011-11-07 12:45:00,32.74,32.74,32.7,32.74,16800.0,32.4501,32.4501,32.4104,32.4501,16800.0
2011-11-07 12:50:00,32.74,32.82,32.7,32.8,61200.0,32.4501,32.5294,32.4104,32.5095,61200.0
2011-11-07 12:55:00,32.81,32.83,32.75,32.81,109600.0,32.5194,32.5393,32.46,32.5194,109600.0
2011-11-07 13:00:00,32.81,32.83,32.77,32.8,25200.0,32.5194,32.5393,32.4798,32.5095,25200.0
2011-11-07 13:05:00,32.81,32.89,32.81,32.88,60400.0,32.5194,32.5987,32.5194,32.5888,60400.0
2011-11-07 13:10:00,32.88,33.02,32.85,32.99,70800.0,32.5888,32.7276,32.5591,32.6978,70800.0
2011-11-07 13:15:00,32.98,32.99,32.93,32.96,54400.0,32.6879,32.6978,32.6384,32.6681,54400.0
2011-11-07 13:20:00,32.97,32.97,32.92,32.92,8800.0,32.678,32.678,32.6285,32.6285,8800.0
2011-11-07 13:25:00,32.9,32.97,32.87,32.97,27600.0,32.6086,32.678,32.5789,32.678,27600.0
2011-11-07 13:30:00,32.95,32.97,32.91,32.96,42000.0,32.6582,32.678,32.6186,32.6681,42000.0
2011-11-07 13:35:00,32.96,32.99,32.95,32.97,22400.0,32.6681,32.6978,32.6582,32.678,22400.0
2011-11-07 13:40:00,32.98,32.99,32.94,32.96,16400.0,32.6879,32.6978,32.6483,32.6681,16400.0
2011-11-07 13:45:00,32.93,32.97,32.92,32.95,13600.0,32.6384,32.678,32.6285,32.6582,13600.0
2011-11-07 13:50:00,32.96,32.98,32.93,32.97,19600.0,32.6681,32.6879,32.6384,32.678,19600.0
2011-11-07 13:55:00,32.97,33.16,32.97,33.15,123200.0,32.678,32.8663,32.678,32.8564,123200.0
2011-11-07 14:00:00,33.15,33.22,33.03,33.2,122000.0,32.8564,32.9258,32.7375,32.906,122000.0
2011-11-07 14:05:00,33.2,33.22,33.13,33.18,74000.0,32.906,32.9258,32.8366,32.8862,74000.0
2011-11-07 14:10:00,33.18,33.24,33.13,33.13,46800.0,32.8862,32.9456,32.8366,32.8366,46800.0
2011-11-07 14:15:00,33.11,33.19,33.09,33.15,51200.0,32.8168,32.8961,32.797,32.8564,51200.0
2011-11-07 14:20:00,33.18,33.26,33.15,33.23,46000.0,32.8862,32.9655,32.8564,32.9357,46000.0
2011-11-07 14:25:00,33.23,33.28,33.21,33.22,40800.0,32.9357,32.9853,32.9159,32.9258,40800.0
2011-11-07 14:30:00,33.22,33.26,33.18,33.2,25200.0,32.9258,32.9655,32.8862,32.906,25200.0
2011-11-07 14:35:00,33.22,33.26,33.15,33.25,62400.0,32.9258,32.9655,32.8564,32.9555,62400.0
2011-11-07 14:40:00,33.24,33.28,33.17,33.24,77600.0,32.9456,32.9853,32.8763,32.9456,77600.0
2011-11-07 14:45:00,33.24,33.29,33.23,33.27,49200.0,32.9456,32.9952,32.9357,32.9754,49200.0
2011-11-07 14:50:00,33.26,33.36,33.25,33.34,48800.0,32.9655,33.0646,32.9555,33.0447,48800.0
2011-11-07 14:55:00,33.35,33.35,33.3,33.35,65600.0,33.0547,33.0547,33.0051,33.0547,65600.0
2011-11-07 15:00:00,33.35,33.36,33.31,33.33,74000.0,33.0547,33.0646,33.015,33.0348,74000.0
2011-11-07 15:05:00,33.33,33.38,33.32,33.37,70400.0,33.0348,33.0844,33.0249,33.0745,70400.0
2011-11-07 15:10:00,33.37,33.44,33.37,33.43,86800.0,33.0745,33.1439,33.0745,33.134,86800.0
2011-11-07 15:15:00,33.44,33.45,33.37,33.4,140800.0,33.1439,33.1538,33.0745,33.1042,140800.0
2011-11-07 15:20:00,33.39,33.45,33.34,33.39,186000.0,33.0943,33.1538,33.0447,33.0943,186000.0
2011-11-07 15:25:00,33.4,33.4,33.26,33.26,73200.0,33.1042,33.1042,32.9655,32.9655,73200.0
2011-11-07 15:30:00,33.26,33.32,33.22,33.25,106000.0,32.9655,33.0249,32.9258,32.9555,106000.0
2011-11-07 15:35:00,33.24,33.38,33.24,33.33,76000.0,32.9456,33.0844,32.9456,33.0348,76000.0
2011-11-07 15:40:00,33.34,33.38,33.28,33.33,102800.0,33.0447,33.0844,32.9853,33.0348,102800.0
2011-11-07 15:45:00,33.32,33.39,33.3,33.35,107200.0,33.0249,33.0943,33.0051,33.0547,107200.0
2011-11-07 15:50:00,33.34,33.46,33.3,33.38,194000.0,33.0447,33.1637,33.0051,33.0844,194000.0
2011-11-07 15:55:00,33.36,33.39,33.29,33.34,276800.0,33.0646,33.0943,32.9952,33.0447,276800.0
2011-11-08 09:30:00,33.72,33.82,33.57,33.67,200800.0,33.4214,33.5205,33.2727,33.3718,200800.0
2011-11-08 09:35:00,33.67,33.68,33.59,33.63,102400.0,33.3718,33.3817,33.2925,33.3322,102400.0
2011-11-08 09:40:00,33.63,33.75,33.63,33.74,70000.0,33.3322,33.4511,33.3322,33.4412,70000.0
2011-11-08 09:45:00,33.73,33.74,33.51,33.54,113600.0,33.4313,33.4412,33.2132,33.243,113600.0
2011-11-08 09:50:00,33.56,33.68,33.55,33.56,125600.0,33.2628,33.3817,33.2529,33.2628,125600.0
2011-11-08 09:55:00,33.61,33.75,33.58,33.74,95200.0,33.3124,33.4511,33.2826,33.4412,95200.0
2011-11-08 10:00:00,33.74,33.75,33.66,33.66,53200.0,33.4412,33.4511,33.3619,33.3619,53200.0
2011-11-08 10:05:00,33.66,33.66,33.52,33.54,108800.0,33.3619,33.3619,33.2232,33.243,108800.0
2011-11-08 10:10:00,33.54,33.6,33.42,33.58,122800.0,33.243,33.3024,33.124,33.2826,122800.0
2011-11-08 10:15:00,33.55,33.74,33.49,33.74,143200.0,33.2529,33.4412,33.1934,33.4412,143200.0
2011-11-08 10:20:00,33.74,33.75,33.6,33.61,199200.0,33.4412,33.4511,33.3024,33.3124,199200.0
2011-11-08 10:25:00,33.61,33.61,33.3,33.41,148000.0,33.3124,33.3124,33.0051,33.1141,148000.0
2011-11-08 10:30:00,33.39,33.49,33.32,33.34,78000.0,33.0943,33.1934,33.0249,33.0447,78000.0
2011-11-08 10:35:00,33.32,33.43,33.32,33.34,40000.0,33.0249,33.134,33.0249,33.0447,40000.0
2011-11-08 10:40:00,33.34,33.47,33.3,33.47,49200.0,33.0447,33.1736,33.0051,33.1736,49200.0
2011-11-08 10:45:00,33.44,33.48,33.39,33.44,40000.0,33.1439,33.1835,33.0943,33.1439,40000.0
2011-11-08 10:50:00,33.42,33.43,33.27,33.36,43600.0,33.124,33.134,32.9754,33.0646,43600.0
2011-11-08 10:55:00,33.36,33.44,33.33,33.35,31600.0,33.0646,33.1439,33.0348,33.0547,31600.0
2011-11-08 11:00:00,33.33,33.42,33.33,33.34,46800.0,33.0348,33.124,33.0348,33.0447,46800.0
2011-11-08 11:05:00,33.3,33.35,33.17,33.17,66400.0,33.0051,33.0547,32.8763,32.8763,66400.0
2011-11-08 11:10:00,33.17,33.17,33.1,33.16,51600.0,32.8763,32.8763,32.8069,32.8663,51600.0
2011-11-08 11:15:00,33.14,33.23,33.13,33.23,78000.0,32.8465,32.9357,32.8366,32.9357,78000.0
2011-11-08 11:20:00,33.21,33.24,33.18,33.21,58000.0,32.9159,32.9456,32.8862,32.9159,58000.0
2011-11-08 11:25:00,33.2,33.34,33.2,33.29,48000.0,32.906,33.0447,32.906,32.9952,48000.0
2011-11-08 11:30:00,33.29,33.33,33.19,33.19,70400.0,32.9952,33.0348,32.8961,32.8961,70400.0
2011-11-08 11:35:00,33.19,33.22,33.12,33.12,50000.0,32.8961,32.9258,32.8267,32.8267,50000.0
2011-11-08 11:40:00,33.14,33.17,33.12,33.14,121600.0,32.8465,32.8763,32.8267,32.8465,121600.0
2011-11-08 11:45:00,33.14,33.23,33.04,33.23,89600.0,32.8465,32.9357,32.7474,32.9357,89600.0
2011-11-08 11:50:00,33.27,33.34,33.24,33.3,73200.0,32.9754,33.0447,32.9456,33.0051,73200.0
2011-11-08 11:55:00,33.29,33.31,33.24,33.28,31600.0,32.9952,33.015,32.9456,32.9853,31600.0
2011-11-08 12:00:00,33.26,33.35,33.23,33.3,72000.0,32.9655,33.0547,32.9357,33.0051,72000.0
2011-11-08 12:05:00,33.31,33.38,33.29,33.38,37200.0,33.015,33.0844,32.9952,33.0844,37200.0
2011-11-08 12:10:00,33.38,33.42,33.33,33.36,93600.0,33.0844,33.124,33.0348,33.0646,93600.0
2011-11-08 12:15:00,33.37,33.4,33.36,33.39,15200.0,33.0745,33.1042,33.0646,33.0943,15200.0
2011-11-08 12:20:00,33.4,33.44,33.35,33.35,32800.0,33.1042,33.1439,33.0547,33.0547,32800.0
2011-11-08 12:25:00,33.38,33.4,33.35,33.38,16000.0,33.0844,33.1042,33.0547,33.0844,16000.0
2011-11-08 12:30:00,33.38,33.41,33.33,33.38,30000.0,33.0844,33.1141,33.0348,33.0844,30000.0
2011-11-08 12:35:00,33.38,33.43,33.38,33.42,43600.0,33.0844,33.134,33.0844,33.124,43600.0
2011-11-08 12:40:00,33.41,33.44,33.38,33.38,24800.0,33.1141,33.1439,33.0844,33.0844,24800.0
2011-11-08 12:45:00,33.39,33.39,33.26,33.26,41200.0,33.0943,33.0943,32.9655,32.9655,41200.0
2011-11-08 12:50:00,33.26,33.32,33.24,33.29,28800.0,32.9655,33.0249,32.9456,32.9952,28800.0
2011-11-08 12:55:00,33.3,33.32,33.26,33.26,22800.0,33.0051,33.0249,32.9655,32.9655,22800.0
2011-11-08 13:00:00,33.26,33.33,33.24,33.32,112800.0,32.9655,33.0348,32.9456,33.0249,112800.0
2011-11-08 13:05:00,33.31,33.32,33.26,33.27,54800.0,33.015,33.0249,32.9655,32.9754,54800.0
2011-11-08 13:10:00,33.25,33.25,33.2,33.2,38400.0,32.9555,32.9555,32.906,32.906,38400.0
2011-11-08 13:15:00,33.19,33.25,33.18,33.23,23600.0,32.8961,32.9555,32.8862,32.9357,23600.0
2011-11-08 13:20:00,33.24,33.32,33.2,33.25,68400.0,32.9456,33.0249,32.906,32.9555,68400.0
2011-11-08 13:25:00,33.26,33.3,33.25,33.27,97200.0,32.9655,33.0051,32.9555,32.9754,97200.0
2011-11-08 13:30:00,33.27,33.28,33.22,33.26,79200.0,32.9754,32.9853,32.9258,32.9655,79200.0
2011-11-08 13:35:00,33.27,33.28,33.19,33.22,62400.0,32.9754,32.9853,32.8961,32.9258,62400.0
2011-11-08 13:40:00,33.23,33.26,33.23,33.26,76400.0,32.9357,32.9655,32.9357,32.9655,76400.0
2011-11-08 13:45:00,33.24,33.37,33.24,33.33,181600.0,32.9456,33.0745,32.9456,33.0348,181600.0
2011-11-08 13:50:00,33.33,33.38,33.29,33.31,84000.0,33.0348,33.0844,32.9952,33.015,84000.0
2011-11-08 13:55:00,33.31,33.37,33.3,33.31,69600.0,33.015,33.0745,33.0051,33.015,69600.0
2011-11-08 14:00:00,33.31,33.34,33.28,33.32,33600.0,33.015,33.0447,32.9853,33.0249,33600.0
2011-11-08 14:05:00,33.32,33.34,33.19,33.2,57600.0,33.0249,33.0447,32.8961,32.906,57600.0
2011-11-08 14:10:00,33.19,33.25,33.19,33.24,66000.0,32.8961,32.9555,32.8961,32.9456,66000.0
2011-11-08 14:15:00,33.24,33.27,33.15,33.15,104000.0,32.9456,32.9754,32.8564,32.8564,104000.0
2011-11-08 14:20:00,33.15,33.27,33.11,33.27,77200.0,32.8564,32.9754,32.8168,32.9754,77200.0
2011-11-08 14:25:00,33.27,33.32,33.21,33.29,53600.0,32.9754,33.0249,32.9159,32.9952,53600.0
2011-11-08 14:30:00,33.29,33.35,33.28,33.32,100000.0,32.9952,33.0547,32.9853,33.0249,100000.0
2011-11-08 14:35:00,33.33,33.35,33.3,33.33,43200.0,33.0348,33.0547,33.0051,33.0348,43200.0
2011-11-08 14:40:00,33.34,33.34,33.27,33.31,51600.0,33.0447,33.0447,32.9754,33.015,51600.0
2011-11-08 14:45:00,33.28,33.35,33.28,33.34,26000.0,32.9853,33.0547,32.9853,33.0447,26000.0
2011-11-08 14:50:00,33.33,33.35,33.3,33.32,66000.0,33.0348,33.0547,33.0051,33.0249,66000.0
2011-11-08 14:55:00,33.34,33.35,33.28,33.34,60800.0,33.0447,33.0547,32.9853,33.0447,60800.0
2011-11-08 15:00:00,33.33,33.34,33.26,33.33,43600.0,33.0348,33.0447,32.9655,33.0348,43600.0
2011-11-08 15:05:00,33.33,33.37,33.3,33.35,141200.0,33.0348,33.0745,33.0051,33.0547,141200.0
2011-11-08 15:10:00,33.35,33.39,33.34,33.39,57600.0,33.0547,33.0943,33.0447,33.0943,57600.0
2011-11-08 15:15:00,33.4,33.48,33.39,33.43,81200.0,33.1042,33.1835,33.0943,33.134,81200.0
2011-11-08 15:20:00,33.45,33.47,33.38,33.43,39200.0,33.1538,33.1736,33.0844,33.134,39200.0
2011-11-08 15:25:00,33.42,33.43,33.34,33.38,47200.0,33.124,33.134,33.0447,33.0844,47200.0
2011-11-08 15:30:00,33.43,33.5,33.41,33.49,69200.0,33.134,33.2033,33.1141,33.1934,69200.0
2011-11-08 15:35:00,33.5,33.52,33.47,33.49,96800.0,33.2033,33.2232,33.1736,33.1934,96800.0
2011-11-08 15:40:00,33.5,33.52,33.38,33.43,61200.0,33.2033,33.2232,33.0844,33.134,61200.0
2011-11-08 15:45:00,33.44,33.56,33.42,33.55,174800.0,33.1439,33.2628,33.124,33.2529,174800.0
2011-11-08 15:50:00,33.54,33.56,33.48,33.54,90000.0,33.243,33.2628,33.1835,33.243,90000.0
2011-11-08 15:55:00,33.51,33.6,33.5,33.53,197200.0,33.2132,33.3024,33.2033,33.2331,197200.0
2011-11-09 09:30:00,32.74,33.04,32.63,33.04,276800.0,32.4501,32.7474,32.341,32.7474,276800.0
2011-11-09 09:35:00,33.02,33.07,32.92,33.02,88800.0,32.7276,32.7771,32.6285,32.7276,88800.0
2011-11-09 09:40:00,32.97,33.09,32.88,33.07,140400.0,32.678,32.797,32.5888,32.7771,140400.0
2011-11-09 09:45:00,33.02,33.1,32.95,33.04,112800.0,32.7276,32.8069,32.6582,32.7474,112800.0
2011-11-09 09:50:00,33.02,33.04,32.9,32.94,101200.0,32.7276,32.7474,32.6086,32.6483,101200.0
2011-11-09 09:55:00,32.94,33.05,32.88,32.95,110800.0,32.6483,32.7573,32.5888,32.6582,110800.0
2011-11-09 10:00:00,32.97,33.05,32.88,33.03,104400.0,32.678,32.7573,32.5888,32.7375,104400.0
2011-11-09 10:05:00,33.03,33.05,32.93,32.96,91600.0,32.7375,32.7573,32.6384,32.6681,91600.0
2011-11-09 10:10:00,32.97,33.03,32.96,33.01,104400.0,32.678,32.7375,32.6681,32.7177,104400.0
2011-11-09 10:15:00,33.01,33.01,32.88,32.93,87600.0,32.7177,32.7177,32.5888,32.6384,87600.0
2011-11-09 10:20:00,32.91,32.93,32.85,32.87,163600.0,32.6186,32.6384,32.5591,32.5789,163600.0
2011-11-09 10:25:00,32.85,32.88,32.79,32.79,122400.0,32.5591,32.5888,32.4996,32.4996,122400.0
2011-11-09 10:30:00,32.79,32.87,32.77,32.82,92800.0,32.4996,32.5789,32.4798,32.5294,92800.0
2011-11-09 10:35:00,32.81,32.81,32.68,32.74,104000.0,32.5194,32.5194,32.3906,32.4501,104000.0
2011-11-09 10:40:00,32.71,32.78,32.69,32.75,74400.0,32.4203,32.4897,32.4005,32.46,74400.0
2011-11-09 10:45:00,32.76,32.96,32.75,32.88,82000.0,32.4699,32.6681,32.46,32.5888,82000.0
2011-11-09 10:50:00,32.88,33.02,32.87,32.92,70800.0,32.5888,32.7276,32.5789,32.6285,70800.0
2011-11-09 10:55:00,32.91,32.96,32.88,32.91,22800.0,32.6186,32.6681,32.5888,32.6186,22800.0
2011-11-09 11:00:00,32.9,32.93,32.83,32.9,53200.0,32.6086,32.6384,32.5393,32.6086,53200.0
2011-11-09 11:05:00,32.94,33.0,32.94,32.99,43200.0,32.6483,32.7078,32.6483,32.6978,43200.0
2011-11-09 11:10:00,32.97,32.99,32.94,32.98,18000.0,32.678,32.6978,32.6483,32.6879,18000.0
2011-11-09 11:15:00,33.0,33.13,33.0,33.12,126800.0,32.7078,32.8366,32.7078,32.8267,126800.0
2011-11-09 11:20:00,33.11,33.14,33.09,33.09,72400.0,32.8168,32.8465,32.797,32.797,72400.0
2011-11-09 11:25:00,33.09,33.1,33.02,33.03,19200.0,32.797,32.8069,32.7276,32.7375,19200.0
2011-11-09 11:30:00,33.05,33.12,33.05,33.12,74400.0,32.7573,32.8267,32.7573,32.8267,74400.0
2011-11-09 11:35:00,33.1,33.24,33.09,33.19,153600.0,32.8069,32.9456,32.797,32.8961,153600.0
2011-11-09 11:40:00,33.22,33.22,33.13,33.15,46800.0,32.9258,32.9258,32.8366,32.8564,46800.0
2011-11-09 11:45:00,33.16,33.34,33.15,33.32,103200.0,32.8663,33.0447,32.8564,33.0249,103200.0
2011-11-09 11:50:00,33.31,33.34,33.24,33.26,98800.0,33.015,33.0447,32.9456,32.9655,98800.0
2011-11-09 11:55:00,33.26,33.27,33.15,33.21,47200.0,32.9655,32.9754,32.8564,32.9159,47200.0
2011-11-09 12:00:00,33.22,33.26,33.08,33.08,76800.0,32.9258,32.9655,32.7871,32.7871,76800.0
2011-11-09 12:05:00,33.1,33.15,33.02,33.07,67200.0,32.8069,32.8564,32.7276,32.7771,67200.0
2011-11-09 12:10:00,33.04,33.19,33.01,33.13,182000.0,32.7474,32.8961,32.7177,32.8366,182000.0
2011-11-09 12:15:00,33.14,33.22,33.13,33.17,79200.0,32.8465,32.9258,32.8366,32.8763,79200.0
2011-11-09 12:20:00,33.16,33.16,33.03,33.03,65200.0,32.8663,32.8663,32.7375,32.7375,65200.0
2011-11-09 12:25:00,33.02,33.03,32.95,32.95,49600.0,32.7276,32.7375,32.6582,32.6582,49600.0
2011-11-09 12:30:00,32.95,32.96,32.92,32.96,22800.0,32.6582,32.6681,32.6285,32.6681,22800.0
2011-11-09 12:35:00,32.95,33.0,32.93,32.98,17200.0,32.6582,32.7078,32.6384,32.6879,17200.0
2011-11-09 12:40:00,32.96,32.97,32.93,32.97,14400.0,32.6681,32.678,32.6384,32.678,14400.0
2011-11-09 12:45:00,32.98,33.04,32.96,33.03,11200.0,32.6879,32.7474,32.6681,32.7375,11200.0
2011-11-09 12:50:00,33.03,33.1,33.01,33.09,45200.0,32.7375,32.8069,32.7177,32.797,45200.0
2011-11-09 12:55:00,33.08,33.18,33.08,33.13,67600.0,32.7871,32.8862,32.7871,32.8366,67600.0
2011-11-09 13:00:00,33.15,33.16,33.08,33.13,59600.0,32.8564,32.8663,32.7871,32.8366,59600.0
2011-11-09 13:05:00,33.12,33.22,33.12,33.15,54000.0,32.8267,32.9258,32.8267,32.8564,54000.0
2011-11-09 13:10:00,33.11,33.12,33.05,33.09,39200.0,32.8168,32.8267,32.7573,32.797,39200.0
2011-11-09 13:15:00,33.09,33.09,32.98,32.99,26800.0,32.797,32.797,32.6879,32.6978,26800.0
2011-11-09 13:20:00,32.96,32.98,32.93,32.96,31200.0,32.6681,32.6879,32.6384,32.6681,31200.0
2011-11-09 13:25:00,32.97,33.0,32.94,32.99,29200.0,32.678,32.7078,32.6483,32.6978,29200.0
2011-11-09 13:30:00,32.99,33.02,32.97,33.0,113200.0,32.6978,32.7276,32.678,32.7078,113200.0
2011-11-09 13:35:00,32.99,33.05,32.97,33.0,36400.0,32.6978,32.7573,32.678,32.7078,36400.0
2011-11-09 13:40:00,32.99,32.99,32.93,32.99,108000.0,32.6978,32.6978,32.6384,32.6978,108000.0
2011-11-09 13:45:00,32.98,33.01,32.91,32.91,124400.0,32.6879,32.7177,32.6186,32.6186,124400.0
2011-11-09 13:50:00,32.91,32.91,32.81,32.81,50000.0,32.6186,32.6186,32.5194,32.5194,50000.0
2011-11-09 13:55:00,32.8,32.82,32.71,32.82,94400.0,32.5095,32.5294,32.4203,32.5294,94400.0
2011-11-09 14:00:00,32.79,32.8,32.59,32.61,142000.0,32.4996,32.5095,32.3014,32.3212,142000.0
2011-11-09 14:05:00,32.61,32.65,32.51,32.55,133200.0,32.3212,32.3609,32.2221,32.2617,133200.0
2011-11-09 14:10:00,32.55,32.59,32.52,32.57,158000.0,32.2617,32.3014,32.232,32.2816,158000.0
2011-11-09 14:15:00,32.55,32.56,32.5,32.52,87200.0,32.2617,32.2717,32.2122,32.232,87200.0
2011-11-09 14:20:00,32.52,32.56,32.36,32.38,245200.0,32.232,32.2717,32.0734,32.0933,245200.0
2011-11-09 14:25:00,32.38,32.4,32.3,32.33,140400.0,32.0933,32.1131,32.014,32.0437,140400.0
2011-11-09 14:30:00,32.31,32.41,32.26,32.41,167200.0,32.0239,32.123,31.9743,32.123,167200.0
2011-11-09 14:35:00,32.4,32.43,32.32,32.35,93200.0,32.1131,32.1428,32.0338,32.0635,93200.0
2011-11-09 14:40:00,32.34,32.42,32.29,32.42,114800.0,32.0536,32.1329,32.004,32.1329,114800.0
2011-11-09 14:45:00,32.42,32.46,32.37,32.41,80000.0,32.1329,32.1725,32.0833,32.123,80000.0
2011-11-09 14:50:00,32.4,32.44,32.33,32.42,74400.0,32.1131,32.1527,32.0437,32.1329,74400.0
2011-11-09 14:55:00,32.43,32.46,32.32,32.32,52000.0,32.1428,32.1725,32.0338,32.0338,52000.0
2011-11-09 15:00:00,32.32,32.43,32.32,32.36,71600.0,32.0338,32.1428,32.0338,32.0734,71600.0
2011-11-09 15:05:00,32.35,32.45,32.35,32.41,112400.0,32.0635,32.1626,32.0635,32.123,112400.0
2011-11-09 15:10:00,32.41,32.43,32.34,32.34,80000.0,32.123,32.1428,32.0536,32.0536,80000.0
2011-11-09 15:15:00,32.36,32.38,32.31,32.35,62800.0,32.0734,32.0933,32.0239,32.0635,62800.0
2011-11-09 15:20:00,32.36,32.39,32.3,32.33,186800.0,32.0734,32.1032,32.014,32.0437,186800.0
2011-11-09 15:25:00,32.31,32.38,32.29,32.37,101600.0,32.0239,32.0933,32.004,32.0833,101600.0
2011-11-09 15:30:00,32.36,32.36,32.27,32.31,115200.0,32.0734,32.0734,31.9842,32.0239,115200.0
2011-11-09 15:35:00,32.32,32.33,32.23,32.23,145600.0,32.0338,32.0437,31.9446,31.9446,145600.0
2011-11-09 15:40:00,32.23,32.3,32.2,32.2,212400.0,31.9446,32.014,31.9148,31.9148,212400.0
2011-11-09 15:45:00,32.19,32.25,32.07,32.08,280800.0,31.9049,31.9644,31.786,31.7959,280800.0
2011-11-09 15:50:00,32.1,32.25,32.08,32.17,332000.0,31.8157,31.9644,31.7959,31.8851,332000.0
2011-11-09 15:55:00,32.17,32.27,32.14,32.18,353200.0,31.8851,31.9842,31.8554,31.895,353200.0
2011-11-10 09:30:00,32.66,32.73,32.42,32.53,162000.0,32.3708,32.4402,32.1329,32.2419,162000.0
2011-11-10 09:35:00,32.5,32.53,32.29,32.33,115600.0,32.2122,32.2419,32.004,32.0437,115600.0
2011-11-10 09:40:00,32.3,32.41,32.2,32.24,81600.0,32.014,32.123,31.9148,31.9545,81600.0
2011-11-10 09:45:00,32.26,32.38,32.26,32.34,67200.0,31.9743,32.0933,31.9743,32.0536,67200.0
2011-11-10 09:50:00,32.35,32.37,32.13,32.14,99200.0,32.0635,32.0833,31.8455,31.8554,99200.0
2011-11-10 09:55:00,32.13,32.14,31.81,31.86,184000.0,31.8455,31.8554,31.5283,31.5779,184000.0
2011-11-10 10:00:00,31.84,31.89,31.59,31.73,426400.0,31.558,31.6076,31.3102,31.449,426400.0
2011-11-10 10:05:00,31.73,31.92,31.71,31.77,234400.0,31.449,31.6373,31.4292,31.4887,234400.0
2011-11-10 10:10:00,31.77,31.78,31.63,31.68,146400.0,31.4887,31.4986,31.3499,31.3995,146400.0
2011-11-10 10:15:00,31.68,31.69,31.53,31.67,162800.0,31.3995,31.4094,31.2508,31.3895,162800.0
2011-11-10 10:20:00,31.68,31.7,31.5,31.61,224000.0,31.3995,31.4193,31.221,31.3301,224000.0
2011-11-10 10:25:00,31.59,31.68,31.48,31.48,176400.0,31.3102,31.3995,31.2012,31.2012,176400.0
2011-11-10 10:30:00,31.48,31.49,31.26,31.27,148000.0,31.2012,31.2111,30.9832,30.9931,148000.0
2011-11-10 10:35:00,31.27,31.64,31.27,31.64,124800.0,30.9931,31.3598,30.9931,31.3598,124800.0
2011-11-10 10:40:00,31.63,31.74,31.57,31.6,174000.0,31.3499,31.4589,31.2904,31.3202,174000.0
2011-11-10 10:45:00,31.62,31.63,31.34,31.34,52800.0,31.34,31.3499,31.0625,31.0625,52800.0
2011-11-10 10:50:00,31.34,31.54,31.34,31.49,96400.0,31.0625,31.2607,31.0625,31.2111,96400.0
2011-11-10 10:55:00,31.51,31.59,31.51,31.54,81600.0,31.231,31.3102,31.231,31.2607,81600.0
2011-11-10 11:00:00,31.55,31.84,31.53,31.79,129600.0,31.2706,31.558,31.2508,31.5085,129600.0
2011-11-10 11:05:00,31.77,31.88,31.76,31.81,96000.0,31.4887,31.5977,31.4787,31.5283,96000.0
2011-11-10 11:10:00,31.84,31.89,31.78,31.81,94000.0,31.558,31.6076,31.4986,31.5283,94000.0
2011-11-10 11:15:00,31.79,31.89,31.79,31.84,69200.0,31.5085,31.6076,31.5085,31.558,69200.0
2011-11-10 11:20:00,31.82,31.92,31.79,31.89,52000.0,31.5382,31.6373,31.5085,31.6076,52000.0
2011-11-10 11:25:00,31.92,31.93,31.84,31.84,56000.0,31.6373,31.6472,31.558,31.558,56000.0
2011-11-10 11:30:00,31.83,31.97,31.78,31.93,57600.0,31.5481,31.6869,31.4986,31.6472,57600.0
2011-11-10 11:35:00,31.95,32.01,31.85,31.89,42400.0,31.6671,31.7265,31.5679,31.6076,42400.0
2011-11-10 11:40:00,31.88,32.08,31.86,32.02,54000.0,31.5977,31.7959,31.5779,31.7364,54000.0
2011-11-10 11:45:00,32.07,32.24,32.0,32.21,130400.0,31.786,31.9545,31.7166,31.9248,130400.0
2011-11-10 11:50:00,32.19,32.21,32.1,32.13,75600.0,31.9049,31.9248,31.8157,31.8455,75600.0
2011-11-10 11:55:00,32.16,32.16,32.04,32.1,142400.0,31.8752,31.8752,31.7563,31.8157,142400.0
2011-11-10 12:00:00,32.06,32.13,31.97,31.98,77600.0,31.7761,31.8455,31.6869,31.6968,77600.0
2011-11-10 12:05:00,31.97,32.05,31.96,31.96,66000.0,31.6869,31.7662,31.677,31.677,66000.0
2011-11-10 12:10:00,32.0,32.04,31.86,31.89,45600.0,31.7166,31.7563,31.5779,31.6076,45600.0
2011-11-10 12:15:00,31.89,31.91,31.84,31.89,54400.0,31.6076,31.6274,31.558,31.6076,54400.0
2011-11-10 12:20:00,31.91,31.93,31.86,31.88,22400.0,31.6274,31.6472,31.5779,31.5977,22400.0
2011-11-10 12:25:00,31.88,31.91,31.81,31.81,62800.0,31.5977,31.6274,31.5283,31.5283,62800.0
2011-11-10 12:30:00,31.81,31.83,31.74,31.77,60400.0,31.5283,31.5481,31.4589,31.4887,60400.0
2011-11-10 12:35:00,31.74,31.76,31.71,31.75,35600.0,31.4589,31.4787,31.4292,31.4688,35600.0
2011-11-10 12:40:00,31.73,31.81,31.71,31.77,54400.0,31.449,31.5283,31.4292,31.4887,54400.0
2011-11-10 12:45:00,31.78,31.81,31.77,31.81,27200.0,31.4986,31.5283,31.4887,31.5283,27200.0
2011-11-10 12:50:00,31.82,31.9,31.82,31.89,32000.0,31.5382,31.6175,31.5382,31.6076,32000.0
2011-11-10 12:55:00,31.91,31.95,31.89,31.93,47200.0,31.6274,31.6671,31.6076,31.6472,47200.0
2011-11-10 13:00:00,31.93,32.0,31.92,31.97,42800.0,31.6472,31.7166,31.6373,31.6869,42800.0
2011-11-10 13:05:00,31.97,31.97,31.91,31.96,29200.0,31.6869,31.6869,31.6274,31.677,29200.0
2011-11-10 13:10:00,31.96,32.16,31.96,32.08,89600.0,31.677,31.8752,31.677,31.7959,89600.0
2011-11-10 13:15:00,32.13,32.2,32.1,32.19,53600.0,31.8455,31.9148,31.8157,31.9049,53600.0
2011-11-10 13:20:00,32.21,32.29,32.18,32.2,160400.0,31.9248,32.004,31.895,31.9148,160400.0
2011-11-10 13:25:00,32.2,32.21,32.12,32.12,82400.0,31.9148,31.9248,31.8356,31.8356,82400.0
2011-11-10 13:30:00,32.12,32.17,32.07,32.09,61600.0,31.8356,31.8851,31.786,31.8058,61600.0
2011-11-10 13:35:00,32.07,32.08,32.01,32.03,46800.0,31.786,31.7959,31.7265,31.7464,46800.0
2011-11-10 13:40:00,32.04,32.09,31.96,31.96,68000.0,31.7563,31.8058,31.677,31.677,68000.0
2011-11-10 13:45:00,31.96,31.96,31.91,31.91,37600.0,31.677,31.677,31.6274,31.6274,37600.0
2011-11-10 13:50:00,31.91,32.02,31.89,32.01,87600.0,31.6274,31.7364,31.6076,31.7265,87600.0
2011-11-10 13:55:00,32.01,32.07,32.0,32.04,54000.0,31.7265,31.786,31.7166,31.7563,54000.0
2011-11-10 14:00:00,32.06,32.06,31.93,31.94,66800.0,31.7761,31.7761,31.6472,31.6571,66800.0
2011-11-10 14:05:00,31.95,32.01,31.89,31.93,64000.0,31.6671,31.7265,31.6076,31.6472,64000.0
2011-11-10 14:10:00,31.95,32.04,31.95,32.0,67600.0,31.6671,31.7563,31.6671,31.7166,67600.0
2011-11-10 14:15:00,32.03,32.09,32.0,32.07,51600.0,31.7464,31.8058,31.7166,31.786,51600.0
2011-11-10 14:20:00,32.05,32.06,31.9,31.91,124000.0,31.7662,31.7761,31.6175,31.6274,124000.0
2011-11-10 14:25:00,31.91,31.93,31.82,31.84,116800.0,31.6274,31.6472,31.5382,31.558,116800.0
2011-11-10 14:30:00,31.83,31.94,31.78,31.92,58400.0,31.5481,31.6571,31.4986,31.6373,58400.0
2011-11-10 14:35:00,31.91,31.92,31.84,31.92,40800.0,31.6274,31.6373,31.558,31.6373,40800.0
2011-11-10 14:40:00,31.92,32.02,31.85,32.01,47200.0,31.6373,31.7364,31.5679,31.7265,47200.0
2011-11-10 14:45:00,31.97,31.99,31.91,31.93,50400.0,31.6869,31.7067,31.6274,31.6472,50400.0
2011-11-10 14:50:00,31.93,31.94,31.83,31.84,36800.0,31.6472,31.6571,31.5481,31.558,36800.0
2011-11-10 14:55:00,31.82,31.84,31.74,31.74,56000.0,31.5382,31.558,31.4589,31.4589,56000.0
2011-11-10 15:00:00,31.75,31.88,31.75,31.88,63200.0,31.4688,31.5977,31.4688,31.5977,63200.0
2011-11-10 15:05:00,31.88,31.93,31.79,31.79,55600.0,31.5977,31.6472,31.5085,31.5085,55600.0
2011-11-10 15:10:00,31.8,31.93,31.8,31.89,57600.0,31.5184,31.6472,31.5184,31.6076,57600.0
2011-11-10 15:15:00,31.9,31.95,31.85,31.86,43600.0,31.6175,31.6671,31.5679,31.5779,43600.0
2011-11-10 15:20:00,31.89,31.97,31.81,31.91,44000.0,31.6076,31.6869,31.5283,31.6274,44000.0
2011-11-10 15:25:00,31.9,32.07,31.9,31.99,88400.0,31.6175,31.786,31.6175,31.7067,88400.0
2011-11-10 15:30:00,31.99,32.05,31.93,31.97,94000.0,31.7067,31.7662,31.6472,31.6869,94000.0
2011-11-10 15:35:00,31.98,32.01,31.86,31.96,114400.0,31.6968,31.7265,31.5779,31.677,114400.0
2011-11-10 15:40:00,31.94,31.97,31.86,31.87,164000.0,31.6571,31.6869,31.5779,31.5878,164000.0
2011-11-10 15:45:00,31.86,31.98,31.86,31.92,160400.0,31.5779,31.6968,31.5779,31.6373,160400.0
2011-11-10 15:50:00,31.92,32.05,31.91,32.01,134400.0,31.6373,31.7662,31.6274,31.7265,134400.0
2011-11-10 15:55:00,32.0,32.01,31.9,31.96,232400.0,31.7166,31.7265,31.6175,31.677,232400.0
2011-11-11 09:30:00,32.5,32.68,32.5,32.58,268000.0,32.2122,32.3906,32.2122,32.2915,268000.0
2011-11-11 09:35:00,32.53,32.58,32.32,32.34,152000.0,32.2419,32.2915,32.0338,32.0536,152000.0
2011-11-11 09:40:00,32.36,32.47,32.3,32.47,161600.0,32.0734,32.1825,32.014,32.1825,161600.0
2011-11-11 09:45:00,32.46,32.47,32.22,32.3,121600.0,32.1725,32.1825,31.9347,32.014,121600.0
2011-11-11 09:50:00,32.3,32.35,32.2,32.3,87200.0,32.014,32.0635,31.9148,32.014,87200.0
2011-11-11 09:55:00,32.27,32.35,32.24,32.3,92400.0,31.9842,32.0635,31.9545,32.014,92400.0
2011-11-11 10:00:00,32.35,32.52,32.31,32.52,102800.0,32.0635,32.232,32.0239,32.232,102800.0
2011-11-11 10:05:00,32.52,32.54,32.47,32.47,44400.0,32.232,32.2518,32.1825,32.1825,44400.0
2011-11-11 10:10:00,32.51,32.57,32.47,32.5,95600.0,32.2221,32.2816,32.1825,32.2122,95600.0
2011-11-11 10:15:00,32.46,32.49,32.4,32.46,78000.0,32.1725,32.2023,32.1131,32.1725,78000.0
2011-11-11 10:20:00,32.43,32.47,32.4,32.42,46400.0,32.1428,32.1825,32.1131,32.1329,46400.0
2011-11-11 10:25:00,32.43,32.48,32.42,32.46,28800.0,32.1428,32.1924,32.1329,32.1725,28800.0
2011-11-11 10:30:00,32.48,32.55,32.48,32.55,40000.0,32.1924,32.2617,32.1924,32.2617,40000.0
2011-11-11 10:35:00,32.55,32.61,32.52,32.54,104000.0,32.2617,32.3212,32.232,32.2518,104000.0
2011-11-11 10:40:00,32.54,32.68,32.54,32.68,98000.0,32.2518,32.3906,32.2518,32.3906,98000.0
2011-11-11 10:45:00,32.68,32.72,32.64,32.66,65200.0,32.3906,32.4302,32.3509,32.3708,65200.0
2011-11-11 10:50:00,32.66,32.67,32.63,32.67,22400.0,32.3708,32.3807,32.341,32.3807,22400.0
2011-11-11 10:55:00,32.64,32.69,32.64,32.66,30000.0,32.3509,32.4005,32.3509,32.3708,30000.0
2011-11-11 11:00:00,32.66,32.73,32.66,32.73,46800.0,32.3708,32.4402,32.3708,32.4402,46800.0
2011-11-11 11:05:00,32.73,32.74,32.67,32.69,87200.0,32.4402,32.4501,32.3807,32.4005,87200.0
2011-11-11 11:10:00,32.68,32.68,32.5,32.5,126000.0,32.3906,32.3906,32.2122,32.2122,126000.0
2011-11-11 11:15:00,32.5,32.54,32.45,32.5,110800.0,32.2122,32.2518,32.1626,32.2122,110800.0
2011-11-11 11:20:00,32.48,32.5,32.42,32.42,40400.0,32.1924,32.2122,32.1329,32.1329,40400.0
2011-11-11 11:25:00,32.43,32.58,32.42,32.54,44800.0,32.1428,32.2915,32.1329,32.2518,44800.0
2011-11-11 11:30:00,32.56,32.59,32.56,32.59,26800.0,32.2717,32.3014,32.2717,32.3014,26800.0
2011-11-11 11:35:00,32.56,32.57,32.54,32.54,15200.0,32.2717,32.2816,32.2518,32.2518,15200.0
2011-11-11 11:40:00,32.57,32.67,32.57,32.65,24400.0,32.2816,32.3807,32.2816,32.3609,24400.0
2011-11-11 11:45:00,32.68,32.69,32.64,32.66,24800.0,32.3906,32.4005,32.3509,32.3708,24800.0
2011-11-11 11:50:00,32.64,32.64,32.58,32.59,36000.0,32.3509,32.3509,32.2915,32.3014,36000.0
2011-11-11 11:55:00,32.59,32.63,32.59,32.59,38400.0,32.3014,32.341,32.3014,32.3014,38400.0
2011-11-11 12:00:00,32.59,32.65,32.59,32.65,30000.0,32.3014,32.3609,32.3014,32.3609,30000.0
2011-11-11 12:05:00,32.65,32.71,32.63,32.65,69600.0,32.3609,32.4203,32.341,32.3609,69600.0
2011-11-11 12:10:00,32.65,32.66,32.63,32.66,10000.0,32.3609,32.3708,32.341,32.3708,10000.0
2011-11-11 12:15:00,32.67,32.68,32.64,32.65,22800.0,32.3807,32.3906,32.3509,32.3609,22800.0
2011-11-11 12:20:00,32.66,32.68,32.63,32.66,25600.0,32.3708,32.3906,32.341,32.3708,25600.0
2011-11-11 12:25:00,32.66,32.67,32.58,32.67,38000.0,32.3708,32.3807,32.2915,32.3807,38000.0
2011-11-11 12:30:00,32.65,32.66,32.58,32.62,183600.0,32.3609,32.3708,32.2915,32.3311,183600.0
2011-11-11 12:35:00,32.61,32.63,32.59,32.63,22400.0,32.3212,32.341,32.3014,32.341,22400.0
2011-11-11 12:40:00,32.61,32.63,32.6,32.63,19200.0,32.3212,32.341,32.3113,32.341,19200.0
2011-11-11 12:45:00,32.61,32.68,32.6,32.66,28400.0,32.3212,32.3906,32.3113,32.3708,28400.0
2011-11-11 12:50:00,32.67,32.73,32.65,32.69,53200.0,32.3807,32.4402,32.3609,32.4005,53200.0
2011-11-11 12:55:00,32.68,32.73,32.67,32.69,32800.0,32.3906,32.4402,32.3807,32.4005,32800.0
2011-11-11 13:00:00,32.71,32.81,32.71,32.81,123600.0,32.4203,32.5194,32.4203,32.5194,123600.0
2011-11-11 13:05:00,32.81,32.88,32.8,32.85,82400.0,32.5194,32.5888,32.5095,32.5591,82400.0
2011-11-11 13:10:00,32.86,32.86,32.82,32.83,25600.0,32.569,32.569,32.5294,32.5393,25600.0
2011-11-11 13:15:00,32.81,32.84,32.78,32.79,36000.0,32.5194,32.5492,32.4897,32.4996,36000.0
2011-11-11 13:20:00,32.8,32.83,32.75,32.79,67600.0,32.5095,32.5393,32.46,32.4996,67600.0
2011-11-11 13:25:00,32.77,32.77,32.72,32.77,29600.0,32.4798,32.4798,32.4302,32.4798,29600.0
2011-11-11 13:30:00,32.78,32.8,32.76,32.8,15200.0,32.4897,32.5095,32.4699,32.5095,15200.0
2011-11-11 13:35:00,32.81,32.85,32.79,32.85,35600.0,32.5194,32.5591,32.4996,32.5591,35600.0
2011-11-11 13:40:00,32.85,32.86,32.82,32.84,34400.0,32.5591,32.569,32.5294,32.5492,34400.0
2011-11-11 13:45:00,32.83,32.85,32.8,32.8,16000.0,32.5393,32.5591,32.5095,32.5095,16000.0
2011-11-11 13:50:00,32.8,32.8,32.73,32.73,30000.0,32.5095,32.5095,32.4402,32.4402,30000.0
2011-11-11 13:55:00,32.73,32.74,32.69,32.7,36800.0,32.4402,32.4501,32.4005,32.4104,36800.0
2011-11-11 14:00:00,32.71,32.75,32.7,32.74,18800.0,32.4203,32.46,32.4104,32.4501,18800.0
2011-11-11 14:05:00,32.72,32.77,32.6,32.61,203200.0,32.4302,32.4798,32.3113,32.3212,203200.0
2011-11-11 14:10:00,32.62,32.73,32.61,32.7,53600.0,32.3311,32.4402,32.3212,32.4104,53600.0
2011-11-11 14:15:00,32.7,32.7,32.65,32.69,44400.0,32.4104,32.4104,32.3609,32.4005,44400.0
2011-11-11 14:20:00,32.71,32.71,32.61,32.64,70400.0,32.4203,32.4203,32.3212,32.3509,70400.0
2011-11-11 14:25:00,32.63,32.68,32.62,32.66,34800.0,32.341,32.3906,32.3311,32.3708,34800.0
2011-11-11 14:30:00,32.69,32.71,32.66,32.67,38800.0,32.4005,32.4203,32.3708,32.3807,38800.0
2011-11-11 14:35:00,32.69,32.71,32.65,32.66,35600.0,32.4005,32.4203,32.3609,32.3708,35600.0
2011-11-11 14:40:00,32.67,32.7,32.66,32.67,31200.0,32.3807,32.4104,32.3708,32.3807,31200.0
2011-11-11 14:45:00,32.68,32.7,32.64,32.65,29200.0,32.3906,32.4104,32.3509,32.3609,29200.0
2011-11-11 14:50:00,32.64,32.66,32.49,32.52,430000.0,32.3509,32.3708,32.2023,32.232,430000.0
2011-11-11 14:55:00,32.53,32.54,32.46,32.52,104400.0,32.2419,32.2518,32.1725,32.232,104400.0
2011-11-11 15:00:00,32.51,32.56,32.5,32.53,114400.0,32.2221,32.2717,32.2122,32.2419,114400.0
2011-11-11 15:05:00,32.53,32.54,32.43,32.45,142000.0,32.2419,32.2518,32.1428,32.1626,142000.0
2011-11-11 15:10:00,32.45,32.45,32.35,32.41,164800.0,32.1626,32.1626,32.0635,32.123,164800.0
2011-11-11 15:15:00,32.42,32.51,32.39,32.45,175200.0,32.1329,32.2221,32.1032,32.1626,175200.0
2011-11-11 15:20:00,32.45,32.46,32.38,32.38,82400.0,32.1626,32.1725,32.0933,32.0933,82400.0
2011-11-11 15:25:00,32.38,32.46,32.38,32.46,94400.0,32.0933,32.1725,32.0933,32.1725,94400.0
2011-11-11 15:30:00,32.47,32.47,32.36,32.41,123200.0,32.1825,32.1825,32.0734,32.123,123200.0
2011-11-11 15:35:00,32.4,32.41,32.34,32.37,98000.0,32.1131,32.123,32.0536,32.0833,98000.0
2011-11-11 15:40:00,32.36,32.39,32.33,32.37,128400.0,32.0734,32.1032,32.0437,32.0833,128400.0
2011-11-11 15:45:00,32.37,32.46,32.35,32.46,243600.0,32.0833,32.1725,32.0635,32.1725,243600.0
2011-11-11 15:50:00,32.44,32.49,32.42,32.45,274800.0,32.1527,32.2023,32.1329,32.1626,274800.0
2011-11-11 15:55:00,32.46,32.49,32.43,32.47,377200.0,32.1725,32.2023,32.1428,32.1825,377200.0
2011-11-14 09:30:00,33.42,33.47,33.01,33.32,696000.0,33.124,33.1736,32.7177,33.0249,696000.0
2011-11-14 09:35:00,33.36,34.05,33.25,33.93,758000.0,33.0646,33.7485,32.9555,33.6295,758000.0
2011-11-14 09:40:00,33.86,33.98,33.6,33.77,474000.0,33.5601,33.6791,33.3024,33.4709,474000.0
2011-11-14 09:45:00,33.78,33.82,33.6,33.79,498000.0,33.4809,33.5205,33.3024,33.4908,498000.0
2011-11-14 09:50:00,33.77,33.79,33.6,33.74,305600.0,33.4709,33.4908,33.3024,33.4412,305600.0
2011-11-14 09:55:00,33.73,33.91,33.69,33.83,578800.0,33.4313,33.6097,33.3917,33.5304,578800.0
2011-11-14 10:00:00,33.82,33.9,33.75,33.78,430800.0,33.5205,33.5998,33.4511,33.4809,430800.0
2011-11-14 10:05:00,33.77,33.79,33.73,33.75,223600.0,33.4709,33.4908,33.4313,33.4511,223600.0
2011-11-14 10:10:00,33.75,33.79,33.63,33.66,308400.0,33.4511,33.4908,33.3322,33.3619,308400.0
2011-11-14 10:15:00,33.66,33.67,33.52,33.6,356000.0,33.3619,33.3718,33.2232,33.3024,356000.0
2011-11-14 10:20:00,33.6,33.6,33.52,33.54,284000.0,33.3024,33.3024,33.2232,33.243,284000.0
2011-11-14 10:25:00,33.54,33.6,33.47,33.55,478000.0,33.243,33.3024,33.1736,33.2529,478000.0
2011-11-14 10:30:00,33.55,33.69,33.49,33.68,203200.0,33.2529,33.3917,33.1934,33.3817,203200.0
2011-11-14 10:35:00,33.66,33.76,33.56,33.66,229600.0,33.3619,33.461,33.2628,33.3619,229600.0
2011-11-14 10:40:00,33.63,33.63,33.48,33.55,156400.0,33.3322,33.3322,33.1835,33.2529,156400.0
2011-11-14 10:45:00,33.55,33.57,33.48,33.52,108400.0,33.2529,33.2727,33.1835,33.2232,108400.0
2011-11-14 10:50:00,33.51,33.6,33.44,33.6,136800.0,33.2132,33.3024,33.1439,33.3024,136800.0
2011-11-14 10:55:00,33.61,33.66,33.55,33.55,85200.0,33.3124,33.3619,33.2529,33.2529,85200.0
2011-11-14 11:00:00,33.56,33.61,33.52,33.61,74400.0,33.2628,33.3124,33.2232,33.3124,74400.0
2011-11-14 11:05:00,33.61,33.67,33.59,33.62,68400.0,33.3124,33.3718,33.2925,33.3223,68400.0
2011-11-14 11:10:00,33.63,33.63,33.45,33.46,129600.0,33.3322,33.3322,33.1538,33.1637,129600.0
2011-11-14 11:15:00,33.45,33.5,33.38,33.43,176400.0,33.1538,33.2033,33.0844,33.134,176400.0
2011-11-14 11:20:00,33.43,33.49,33.38,33.47,64400.0,33.134,33.1934,33.0844,33.1736,64400.0
2011-11-14 11:25:00,33.47,33.49,33.37,33.49,142800.0,33.1736,33.1934,33.0745,33.1934,142800.0
2011-11-14 11:30:00,33.47,33.65,33.47,33.6,165200.0,33.1736,33.352,33.1736,33.3024,165200.0
2011-11-14 11:35:00,33.6,33.61,33.51,33.52,86800.0,33.3024,33.3124,33.2132,33.2232,86800.0
2011-11-14 11:40:00,33.52,33.53,33.43,33.46,77600.0,33.2232,33.2331,33.134,33.1637,77600.0
2011-11-14 11:45:00,33.46,33.46,33.38,33.41,54400.0,33.1637,33.1637,33.0844,33.1141,54400.0
2011-11-14 11:50:00,33.44,33.44,33.27,33.28,98400.0,33.1439,33.1439,32.9754,32.9853,98400.0
2011-11-14 11:55:00,33.28,33.32,33.18,33.29,175200.0,32.9853,33.0249,32.8862,32.9952,175200.0
2011-11-14 12:00:00,33.31,33.35,33.25,33.25,66800.0,33.015,33.0547,32.9555,32.9555,66800.0
2011-11-14 12:05:00,33.26,33.42,33.24,33.42,74800.0,32.9655,33.124,32.9456,33.124,74800.0
2011-11-14 12:10:00,33.4,33.41,33.31,33.31,62400.0,33.1042,33.1141,33.015,33.015,62400.0
2011-11-14 12:15:00,33.34,33.35,33.26,33.27,54000.0,33.0447,33.0547,32.9655,32.9754,54000.0
2011-11-14 12:20:00,33.27,33.31,33.16,33.21,96800.0,32.9754,33.015,32.8663,32.9159,96800.0
2011-11-14 12:25:00,33.19,33.26,33.17,33.26,56800.0,32.8961,32.9655,32.8763,32.9655,56800.0
2011-11-14 12:30:00,33.26,33.27,33.22,33.22,53600.0,32.9655,32.9754,32.9258,32.9258,53600.0
2011-11-14 12:35:00,33.22,33.26,33.19,33.23,77200.0,32.9258,32.9655,32.8961,32.9357,77200.0
2011-11-14 12:40:00,33.23,33.27,33.23,33.27,74400.0,32.9357,32.9754,32.9357,32.9754,74400.0
2011-11-14 12:45:00,33.26,33.31,33.23,33.3,103200.0,32.9655,33.015,32.9357,33.0051,103200.0
2011-11-14 12:50:00,33.28,33.39,33.28,33.38,114000.0,32.9853,33.0943,32.9853,33.0844,114000.0
2011-11-14 12:55:00,33.38,33.46,33.35,33.43,90800.0,33.0844,33.1637,33.0547,33.134,90800.0
2011-11-14 13:00:00,33.43,33.44,33.37,33.39,92800.0,33.134,33.1439,33.0745,33.0943,92800.0
2011-11-14 13:05:00,33.38,33.4,33.34,33.38,39200.0,33.0844,33.1042,33.0447,33.0844,39200.0
2011-11-14 13:10:00,33.38,33.41,33.32,33.4,58400.0,33.0844,33.1141,33.0249,33.1042,58400.0
2011-11-14 13:15:00,33.41,33.42,33.35,33.41,42800.0,33.1141,33.124,33.0547,33.1141,42800.0
2011-11-14 13:20:00,33.4,33.42,33.37,33.42,26000.0,33.1042,33.124,33.0745,33.124,26000.0
2011-11-14 13:25:00,33.42,33.53,33.39,33.5,130400.0,33.124,33.2331,33.0943,33.2033,130400.0
2011-11-14 13:30:00,33.51,33.52,33.47,33.47,56800.0,33.2132,33.2232,33.1736,33.1736,56800.0
2011-11-14 13:35:00,33.49,33.58,33.44,33.53,72400.0,33.1934,33.2826,33.1439,33.2331,72400.0
2011-11-14 13:40:00,33.53,33.55,33.45,33.48,75600.0,33.2331,33.2529,33.1538,33.1835,75600.0
2011-11-14 13:45:00,33.49,33.49,33.44,33.44,30000.0,33.1934,33.1934,33.1439,33.1439,30000.0
2011-11-14 13:50:00,33.44,33.48,33.4,33.45,41600.0,33.1439,33.1835,33.1042,33.1538,41600.0
2011-11-14 13:55:00,33.46,33.49,33.41,33.45,48800.0,33.1637,33.1934,33.1141,33.1538,48800.0
2011-11-14 14:00:00,33.45,33.47,33.41,33.46,40000.0,33.1538,33.1736,33.1141,33.1637,40000.0
2011-11-14 14:05:00,33.45,33.46,33.42,33.45,32000.0,33.1538,33.1637,33.124,33.1538,32000.0
2011-11-14 14:10:00,33.45,33.49,33.38,33.49,226800.0,33.1538,33.1934,33.0844,33.1934,226800.0
2011-11-14 14:15:00,33.49,33.49,33.38,33.38,70000.0,33.1934,33.1934,33.0844,33.0844,70000.0
2011-11-14 14:20:00,33.38,33.42,33.38,33.4,44000.0,33.0844,33.124,33.0844,33.1042,44000.0
2011-11-14 14:25:00,33.38,33.38,33.27,33.28,56800.0,33.0844,33.0844,32.9754,32.9853,56800.0
2011-11-14 14:30:00,33.27,33.3,33.23,33.23,68400.0,32.9754,33.0051,32.9357,32.9357,68400.0
2011-11-14 14:35:00,33.23,33.25,33.16,33.25,148400.0,32.9357,32.9555,32.8663,32.9555,148400.0
2011-11-14 14:40:00,33.24,33.32,33.24,33.31,76800.0,32.9456,33.0249,32.9456,33.015,76800.0
2011-11-14 14:45:00,33.32,33.35,33.22,33.23,75600.0,33.0249,33.0547,32.9258,32.9357,75600.0
2011-11-14 14:50:00,33.22,33.27,33.21,33.23,76400.0,32.9258,32.9754,32.9159,32.9357,76400.0
2011-11-14 14:55:00,33.23,33.23,33.1,33.14,175200.0,32.9357,32.9357,32.8069,32.8465,175200.0
2011-11-14 15:00:00,33.15,33.31,33.15,33.29,80400.0,32.8564,33.015,32.8564,32.9952,80400.0
2011-11-14 15:05:00,33.28,33.38,33.27,33.34,105600.0,32.9853,33.0844,32.9754,33.0447,105600.0
2011-11-14 15:10:00,33.35,33.35,33.28,33.29,78400.0,33.0547,33.0547,32.9853,32.9952,78400.0
2011-11-14 15:15:00,33.3,33.33,33.25,33.25,98000.0,33.0051,33.0348,32.9555,32.9555,98000.0
2011-11-14 15:20:00,33.26,33.34,33.25,33.32,88400.0,32.9655,33.0447,32.9555,33.0249,88400.0
2011-11-14 15:25:00,33.32,33.37,33.28,33.34,88400.0,33.0249,33.0745,32.9853,33.0447,88400.0
2011-11-14 15:30:00,33.33,33.44,33.33,33.4,260000.0,33.0348,33.1439,33.0348,33.1042,260000.0
2011-11-14 15:35:00,33.36,33.4,33.33,33.33,121600.0,33.0646,33.1042,33.0348,33.0348,121600.0
2011-11-14 15:40:00,33.32,33.42,33.32,33.39,139200.0,33.0249,33.124,33.0249,33.0943,139200.0
2011-11-14 15:45:00,33.4,33.41,33.34,33.37,130400.0,33.1042,33.1141,33.0447,33.0745,130400.0
2011-11-14 15:50:00,33.37,33.44,33.3,33.43,173200.0,33.0745,33.1439,33.0051,33.134,173200.0
2011-11-14 15:55:00,33.42,33.43,33.3,33.38,289600.0,33.124,33.134,33.0051,33.0844,289600.0
2011-11-15 09:30:00,33.76,33.76,33.51,33.57,451200.0,33.461,33.461,33.2132,33.2727,451200.0
2011-11-15 09:35:00,33.56,33.85,33.54,33.82,379200.0,33.2628,33.5502,33.243,33.5205,379200.0
2011-11-15 09:40:00,33.84,33.85,33.67,33.69,271600.0,33.5403,33.5502,33.3718,33.3917,271600.0
2011-11-15 09:45:00,33.69,33.8,33.67,33.7,193600.0,33.3917,33.5007,33.3718,33.4016,193600.0
2011-11-15 09:50:00,33.69,33.73,33.66,33.67,146800.0,33.3917,33.4313,33.3619,33.3718,146800.0
2011-11-15 09:55:00,33.68,33.76,33.57,33.59,139200.0,33.3817,33.461,33.2727,33.2925,139200.0
2011-11-15 10:00:00,33.59,33.63,33.52,33.56,106000.0,33.2925,33.3322,33.2232,33.2628,106000.0
2011-11-15 10:05:00,33.57,33.59,33.35,33.38,241600.0,33.2727,33.2925,33.0547,33.0844,241600.0
2011-11-15 10:10:00,33.39,33.42,33.25,33.32,184800.0,33.0943,33.124,32.9555,33.0249,184800.0
2011-11-15 10:15:00,33.28,33.33,33.27,33.3,62000.0,32.9853,33.0348,32.9754,33.0051,62000.0
2011-11-15 10:20:00,33.31,33.42,33.3,33.32,76800.0,33.015,33.124,33.0051,33.0249,76800.0
2011-11-15 10:25:00,33.33,33.47,33.31,33.47,55200.0,33.0348,33.1736,33.015,33.1736,55200.0
2011-11-15 10:30:00,33.45,33.58,33.39,33.57,147200.0,33.1538,33.2826,33.0943,33.2727,147200.0
2011-11-15 10:35:00,33.55,33.56,33.46,33.52,73200.0,33.2529,33.2628,33.1637,33.2232,73200.0
2011-11-15 10:40:00,33.5,33.55,33.41,33.55,60000.0,33.2033,33.2529,33.1141,33.2529,60000.0
2011-11-15 10:45:00,33.55,33.58,33.45,33.46,52000.0,33.2529,33.2826,33.1538,33.1637,52000.0
2011-11-15 10:50:00,33.45,33.49,33.4,33.4,33600.0,33.1538,33.1934,33.1042,33.1042,33600.0
2011-11-15 10:55:00,33.39,33.45,33.37,33.38,56000.0,33.0943,33.1538,33.0745,33.0844,56000.0
2011-11-15 11:00:00,33.38,33.41,33.35,33.35,118000.0,33.0844,33.1141,33.0547,33.0547,118000.0
2011-11-15 11:05:00,33.35,33.37,33.29,33.32,122000.0,33.0547,33.0745,32.9952,33.0249,122000.0
2011-11-15 11:10:00,33.34,33.45,33.31,33.44,55200.0,33.0447,33.1538,33.015,33.1439,55200.0
2011-11-15 11:15:00,33.43,33.45,33.35,33.35,51200.0,33.134,33.1538,33.0547,33.0547,51200.0
2011-11-15 11:20:00,33.33,33.36,33.3,33.32,36000.0,33.0348,33.0646,33.0051,33.0249,36000.0
2011-11-15 11:25:00,33.33,33.4,33.33,33.38,54000.0,33.0348,33.1042,33.0348,33.0844,54000.0
2011-11-15 11:30:00,33.38,33.39,33.28,33.28,81200.0,33.0844,33.0943,32.9853,32.9853,81200.0
2011-11-15 11:35:00,33.32,33.35,33.26,33.32,47200.0,33.0249,33.0547,32.9655,33.0249,47200.0
2011-11-15 11:40:00,33.31,33.4,33.31,33.37,30400.0,33.015,33.1042,33.015,33.0745,30400.0
2011-11-15 11:45:00,33.37,33.4,33.34,33.37,36800.0,33.0745,33.1042,33.0447,33.0745,36800.0
2011-11-15 11:50:00,33.38,33.42,33.36,33.36,52400.0,33.0844,33.124,33.0646,33.0646,52400.0
2011-11-15 11:55:00,33.38,33.47,33.34,33.44,56400.0,33.0844,33.1736,33.0447,33.1439,56400.0
2011-11-15 12:00:00,33.44,33.54,33.43,33.53,103600.0,33.1439,33.243,33.134,33.2331,103600.0
2011-11-15 12:05:00,33.54,33.56,33.46,33.46,132400.0,33.243,33.2628,33.1637,33.1637,132400.0
2011-11-15 12:10:00,33.46,33.5,33.44,33.5,30000.0,33.1637,33.2033,33.1439,33.2033,30000.0
2011-11-15 12:15:00,33.52,33.55,33.46,33.47,43200.0,33.2232,33.2529,33.1637,33.1736,43200.0
2011-11-15 12:20:00,33.49,33.57,33.49,33.56,49200.0,33.1934,33.2727,33.1934,33.2628,49200.0
2011-11-15 12:25:00,33.58,33.63,33.57,33.59,67600.0,33.2826,33.3322,33.2727,33.2925,67600.0
2011-11-15 12:30:00,33.6,33.7,33.57,33.65,63200.0,33.3024,33.4016,33.2727,33.352,63200.0
2011-11-15 12:35:00,33.69,33.73,33.65,33.66,44800.0,33.3917,33.4313,33.352,33.3619,44800.0
2011-11-15 12:40:00,33.65,33.7,33.64,33.66,35200.0,33.352,33.4016,33.3421,33.3619,35200.0
2011-11-15 12:45:00,33.66,33.67,33.57,33.58,52000.0,33.3619,33.3718,33.2727,33.2826,52000.0
2011-11-15 12:50:00,33.56,33.6,33.52,33.6,36400.0,33.2628,33.3024,33.2232,33.3024,36400.0
2011-11-15 12:55:00,33.6,33.69,33.6,33.67,40400.0,33.3024,33.3917,33.3024,33.3718,40400.0
2011-11-15 13:00:00,33.69,33.74,33.67,33.71,63600.0,33.3917,33.4412,33.3718,33.4115,63600.0
2011-11-15 13:05:00,33.69,33.7,33.6,33.7,42000.0,33.3917,33.4016,33.3024,33.4016,42000.0
2011-11-15 13:10:00,33.68,33.71,33.67,33.7,32000.0,33.3817,33.4115,33.3718,33.4016,32000.0
2011-11-15 13:15:00,33.69,33.71,33.65,33.66,62000.0,33.3917,33.4115,33.352,33.3619,62000.0
2011-11-15 13:20:00,33.63,33.71,33.63,33.63,81200.0,33.3322,33.4115,33.3322,33.3322,81200.0
2011-11-15 13:25:00,33.63,33.71,33.63,33.69,41600.0,33.3322,33.4115,33.3322,33.3917,41600.0
2011-11-15 13:30:00,33.69,33.74,33.68,33.71,64400.0,33.3917,33.4412,33.3817,33.4115,64400.0
2011-11-15 13:35:00,33.7,33.75,33.66,33.72,112400.0,33.4016,33.4511,33.3619,33.4214,112400.0
2011-11-15 13:40:00,33.72,33.75,33.67,33.68,54000.0,33.4214,33.4511,33.3718,33.3817,54000.0
2011-11-15 13:45:00,33.69,33.71,33.67,33.71,108400.0,33.3917,33.4115,33.3718,33.4115,108400.0
2011-11-15 13:50:00,33.71,33.72,33.67,33.67,132000.0,33.4115,33.4214,33.3718,33.3718,132000.0
2011-11-15 13:55:00,33.66,33.7,33.65,33.67,82000.0,33.3619,33.4016,33.352,33.3718,82000.0
2011-11-15 14:00:00,33.66,33.7,33.63,33.63,76400.0,33.3619,33.4016,33.3322,33.3322,76400.0
2011-11-15 14:05:00,33.63,33.7,33.63,33.66,82000.0,33.3322,33.4016,33.3322,33.3619,82000.0
2011-11-15 14:10:00,33.68,33.73,33.67,33.71,145600.0,33.3817,33.4313,33.3718,33.4115,145600.0
2011-11-15 14:15:00,33.73,33.73,33.7,33.73,133600.0,33.4313,33.4313,33.4016,33.4313,133600.0
2011-11-15 14:20:00,33.73,33.83,33.72,33.8,357600.0,33.4313,33.5304,33.4214,33.5007,357600.0
2011-11-15 14:25:00,33.82,33.87,33.78,33.86,264400.0,33.5205,33.5701,33.4809,33.5601,264400.0
2011-11-15 14:30:00,33.85,33.96,33.85,33.89,156400.0,33.5502,33.6593,33.5502,33.5899,156400.0
2011-11-15 14:35:00,33.91,33.93,33.87,33.9,38800.0,33.6097,33.6295,33.5701,33.5998,38800.0
2011-11-15 14:40:00,33.91,33.96,33.9,33.94,65600.0,33.6097,33.6593,33.5998,33.6394,65600.0
2011-11-15 14:45:00,33.93,33.95,33.9,33.9,76800.0,33.6295,33.6493,33.5998,33.5998,76800.0
2011-11-15 14:50:00,33.92,34.01,33.88,34.0,184400.0,33.6196,33.7088,33.58,33.6989,184400.0
2011-11-15 14:55:00,34.01,34.13,33.99,34.11,264000.0,33.7088,33.8278,33.689,33.8079,264000.0
2011-11-15 15:00:00,34.11,34.24,34.04,34.23,227600.0,33.8079,33.9368,33.7386,33.9269,227600.0
2011-11-15 15:05:00,34.24,34.24,34.13,34.15,130400.0,33.9368,33.9368,33.8278,33.8476,130400.0
2011-11-15 15:10:00,34.15,34.22,34.15,34.19,92000.0,33.8476,33.917,33.8476,33.8872,92000.0
2011-11-15 15:15:00,34.19,34.21,34.13,34.14,76800.0,33.8872,33.907,33.8278,33.8377,76800.0
2011-11-15 15:20:00,34.14,34.23,34.13,34.19,139600.0,33.8377,33.9269,33.8278,33.8872,139600.0
2011-11-15 15:25:00,34.2,34.34,34.18,34.31,287200.0,33.8971,34.0359,33.8773,34.0062,287200.0
2011-11-15 15:30:00,34.32,34.33,34.21,34.26,215200.0,34.0161,34.026,33.907,33.9566,215200.0
2011-11-15 15:35:00,34.24,34.25,34.16,34.17,274800.0,33.9368,33.9467,33.8575,33.8674,274800.0
2011-11-15 15:40:00,34.18,34.23,34.16,34.18,168000.0,33.8773,33.9269,33.8575,33.8773,168000.0
2011-11-15 15:45:00,34.19,34.23,34.17,34.22,180800.0,33.8872,33.9269,33.8674,33.917,180800.0
2011-11-15 15:50:00,34.23,34.23,34.15,34.15,374800.0,33.9269,33.9269,33.8476,33.8476,374800.0
2011-11-15 15:55:00,34.16,34.2,34.14,34.15,456400.0,33.8575,33.8971,33.8377,33.8476,456400.0
2011-11-16 09:30:00,33.86,33.99,33.46,33.5,472800.0,33.5601,33.689,33.1637,33.2033,472800.0
2011-11-16 09:35:00,33.5,33.82,33.48,33.77,156000.0,33.2033,33.5205,33.1835,33.4709,156000.0
2011-11-16 09:40:00,33.79,33.94,33.77,33.92,151200.0,33.4908,33.6394,33.4709,33.6196,151200.0
2011-11-16 09:45:00,33.94,34.0,33.77,33.85,175600.0,33.6394,33.6989,33.4709,33.5502,175600.0
2011-11-16 09:50:00,33.85,33.95,33.81,33.93,98800.0,33.5502,33.6493,33.5106,33.6295,98800.0
2011-11-16 09:55:00,33.93,33.96,33.81,33.89,124800.0,33.6295,33.6593,33.5106,33.5899,124800.0
2011-11-16 10:00:00,33.9,33.96,33.83,33.87,87600.0,33.5998,33.6593,33.5304,33.5701,87600.0
2011-11-16 10:05:00,33.85,33.88,33.78,33.8,100400.0,33.5502,33.58,33.4809,33.5007,100400.0
2011-11-16 10:10:00,33.77,33.83,33.75,33.8,139200.0,33.4709,33.5304,33.4511,33.5007,139200.0
2011-11-16 10:15:00,33.82,33.95,33.81,33.9,120000.0,33.5205,33.6493,33.5106,33.5998,120000.0
2011-11-16 10:20:00,33.92,33.92,33.81,33.83,65600.0,33.6196,33.6196,33.5106,33.5304,65600.0
2011-11-16 10:25:00,33.85,33.96,33.85,33.88,85600.0,33.5502,33.6593,33.5502,33.58,85600.0
2011-11-16 10:30:00,33.87,33.91,33.85,33.88,101200.0,33.5701,33.6097,33.5502,33.58,101200.0
2011-11-16 10:35:00,33.89,33.93,33.88,33.91,40000.0,33.5899,33.6295,33.58,33.6097,40000.0
2011-11-16 10:40:00,33.91,34.04,33.83,34.02,120000.0,33.6097,33.7386,33.5304,33.7187,120000.0
2011-11-16 10:45:00,34.04,34.09,33.96,33.96,102400.0,33.7386,33.7881,33.6593,33.6593,102400.0
2011-11-16 10:50:00,33.97,34.05,33.96,33.98,115600.0,33.6692,33.7485,33.6593,33.6791,115600.0
2011-11-16 10:55:00,33.98,33.99,33.92,33.97,65200.0,33.6791,33.689,33.6196,33.6692,65200.0
2011-11-16 11:00:00,33.98,34.05,33.98,34.02,106400.0,33.6791,33.7485,33.6791,33.7187,106400.0
2011-11-16 11:05:00,34.01,34.03,33.96,34.01,134800.0,33.7088,33.7286,33.6593,33.7088,134800.0
2011-11-16 11:10:00,34.02,34.02,33.97,33.98,84000.0,33.7187,33.7187,33.6692,33.6791,84000.0
2011-11-16 11:15:00,33.98,34.01,33.96,33.99,53200.0,33.6791,33.7088,33.6593,33.689,53200.0
2011-11-16 11:20:00,33.96,34.03,33.93,34.02,89600.0,33.6593,33.7286,33.6295,33.7187,89600.0
2011-11-16 11:25:00,34.02,34.02,33.94,33.94,149200.0,33.7187,33.7187,33.6394,33.6394,149200.0
2011-11-16 11:30:00,33.96,34.01,33.94,33.98,96000.0,33.6593,33.7088,33.6394,33.6791,96000.0
2011-11-16 11:35:00,33.99,33.99,33.9,33.96,104800.0,33.689,33.689,33.5998,33.6593,104800.0
2011-11-16 11:40:00,33.95,33.99,33.94,33.94,67600.0,33.6493,33.689,33.6394,33.6394,67600.0
2011-11-16 11:45:00,33.96,33.99,33.85,33.87,50400.0,33.6593,33.689,33.5502,33.5701,50400.0
2011-11-16 11:50:00,33.87,33.87,33.83,33.84,48400.0,33.5701,33.5701,33.5304,33.5403,48400.0
2011-11-16 11:55:00,33.84,33.85,33.77,33.79,72000.0,33.5403,33.5502,33.4709,33.4908,72000.0
2011-11-16 12:00:00,33.79,33.88,33.78,33.85,88400.0,33.4908,33.58,33.4809,33.5502,88400.0
2011-11-16 12:05:00,33.85,33.86,33.78,33.81,48400.0,33.5502,33.5601,33.4809,33.5106,48400.0
2011-11-16 12:10:00,33.81,33.81,33.77,33.79,58000.0,33.5106,33.5106,33.4709,33.4908,58000.0
2011-11-16 12:15:00,33.79,33.81,33.79,33.8,18000.0,33.4908,33.5106,33.4908,33.5007,18000.0
2011-11-16 12:20:00,33.81,33.88,33.77,33.77,148400.0,33.5106,33.58,33.4709,33.4709,148400.0
2011-11-16 12:25:00,33.77,33.78,33.65,33.69,153600.0,33.4709,33.4809,33.352,33.3917,153600.0
2011-11-16 12:30:00,33.71,33.78,33.69,33.78,31600.0,33.4115,33.4809,33.3917,33.4809,31600.0
2011-11-16 12:35:00,33.78,33.95,33.78,33.92,48400.0,33.4809,33.6493,33.4809,33.6196,48400.0
2011-11-16 12:40:00,33.91,33.92,33.85,33.87,27200.0,33.6097,33.6196,33.5502,33.5701,27200.0
2011-11-16 12:45:00,33.87,33.87,33.71,33.72,77600.0,33.5701,33.5701,33.4115,33.4214,77600.0
2011-11-16 12:50:00,33.72,33.74,33.65,33.7,23200.0,33.4214,33.4412,33.352,33.4016,23200.0
2011-11-16 12:55:00,33.69,33.74,33.65,33.71,94400.0,33.3917,33.4412,33.352,33.4115,94400.0
2011-11-16 13:00:00,33.72,33.79,33.72,33.77,180800.0,33.4214,33.4908,33.4214,33.4709,180800.0
2011-11-16 13:05:00,33.76,33.79,33.72,33.79,116000.0,33.461,33.4908,33.4214,33.4908,116000.0
2011-11-16 13:10:00,33.77,33.79,33.74,33.74,29600.0,33.4709,33.4908,33.4412,33.4412,29600.0
2011-11-16 13:15:00,33.76,33.76,33.68,33.74,65200.0,33.461,33.461,33.3817,33.4412,65200.0
2011-11-16 13:20:00,33.78,33.86,33.77,33.84,41600.0,33.4809,33.5601,33.4709,33.5403,41600.0
2011-11-16 13:25:00,33.85,33.92,33.83,33.92,42000.0,33.5502,33.6196,33.5304,33.6196,42000.0
2011-11-16 13:30:00,33.91,33.95,33.85,33.86,38800.0,33.6097,33.6493,33.5502,33.5601,38800.0
2011-11-16 13:35:00,33.86,33.9,33.84,33.89,116800.0,33.5601,33.5998,33.5403,33.5899,116800.0
2011-11-16 13:40:00,33.89,34.0,33.89,34.0,56400.0,33.5899,33.6989,33.5899,33.6989,56400.0
2011-11-16 13:45:00,34.0,34.02,33.98,34.0,88400.0,33.6989,33.7187,33.6791,33.6989,88400.0
2011-11-16 13:50:00,34.0,34.02,33.97,33.99,97600.0,33.6989,33.7187,33.6692,33.689,97600.0
2011-11-16 13:55:00,34.0,34.0,33.9,33.9,31200.0,33.6989,33.6989,33.5998,33.5998,31200.0
2011-11-16 14:00:00,33.89,33.91,33.84,33.85,83600.0,33.5899,33.6097,33.5403,33.5502,83600.0
2011-11-16 14:05:00,33.85,33.85,33.72,33.72,86400.0,33.5502,33.5502,33.4214,33.4214,86400.0
2011-11-16 14:10:00,33.73,33.74,33.62,33.63,125600.0,33.4313,33.4412,33.3223,33.3322,125600.0
2011-11-16 14:15:00,33.63,33.63,33.59,33.61,63200.0,33.3322,33.3322,33.2925,33.3124,63200.0
2011-11-16 14:20:00,33.63,33.7,33.62,33.65,66000.0,33.3322,33.4016,33.3223,33.352,66000.0
2011-11-16 14:25:00,33.66,33.68,33.56,33.56,160800.0,33.3619,33.3817,33.2628,33.2628,160800.0
2011-11-16 14:30:00,33.57,33.61,33.5,33.52,123200.0,33.2727,33.3124,33.2033,33.2232,123200.0
2011-11-16 14:35:00,33.54,33.59,33.52,33.54,51600.0,33.243,33.2925,33.2232,33.243,51600.0
2011-11-16 14:40:00,33.55,33.58,33.38,33.38,204400.0,33.2529,33.2826,33.0844,33.0844,204400.0
2011-11-16 14:45:00,33.39,33.43,33.37,33.39,154000.0,33.0943,33.134,33.0745,33.0943,154000.0
2011-11-16 14:50:00,33.39,33.4,33.19,33.22,347600.0,33.0943,33.1042,32.8961,32.9258,347600.0
2011-11-16 14:55:00,33.22,33.37,33.22,33.36,94400.0,32.9258,33.0745,32.9258,33.0646,94400.0
2011-11-16 15:00:00,33.37,33.39,33.29,33.35,190400.0,33.0745,33.0943,32.9952,33.0547,190400.0
2011-11-16 15:05:00,33.36,33.45,33.35,33.45,98400.0,33.0646,33.1538,33.0547,33.1538,98400.0
2011-11-16 15:10:00,33.47,33.47,33.31,33.31,104000.0,33.1736,33.1736,33.015,33.015,104000.0
2011-11-16 15:15:00,33.31,33.32,33.17,33.22,200000.0,33.015,33.0249,32.8763,32.9258,200000.0
2011-11-16 15:20:00,33.21,33.22,33.02,33.09,312400.0,32.9159,32.9258,32.7276,32.797,312400.0
2011-11-16 15:25:00,33.08,33.09,33.01,33.02,288000.0,32.7871,32.797,32.7177,32.7276,288000.0
2011-11-16 15:30:00,33.03,33.04,32.72,32.76,436000.0,32.7375,32.7474,32.4302,32.4699,436000.0
2011-11-16 15:35:00,32.74,33.02,32.7,33.0,356400.0,32.4501,32.7276,32.4104,32.7078,356400.0
2011-11-16 15:40:00,33.01,33.02,32.89,32.98,258400.0,32.7177,32.7276,32.5987,32.6879,258400.0
2011-11-16 15:45:00,32.97,33.05,32.92,32.94,331600.0,32.678,32.7573,32.6285,32.6483,331600.0
2011-11-16 15:50:00,32.92,32.95,32.8,32.86,294000.0,32.6285,32.6582,32.5095,32.569,294000.0
2011-11-16 15:55:00,32.85,33.02,32.84,32.94,506800.0,32.5591,32.7276,32.5492,32.6483,506800.0
2011-11-17 09:30:00,33.41,33.41,32.87,32.88,399600.0,33.1141,33.1141,32.5789,32.5888,399600.0
2011-11-17 09:35:00,32.9,32.93,32.77,32.9,163200.0,32.6086,32.6384,32.4798,32.6086,163200.0
2011-11-17 09:40:00,32.9,33.07,32.83,32.85,233200.0,32.6086,32.7771,32.5393,32.5591,233200.0
2011-11-17 09:45:00,32.86,32.87,32.53,32.56,159600.0,32.569,32.5789,32.2419,32.2717,159600.0
2011-11-17 09:50:00,32.56,32.62,32.49,32.51,241200.0,32.2717,32.3311,32.2023,32.2221,241200.0
2011-11-17 09:55:00,32.5,32.63,32.4,32.58,475600.0,32.2122,32.341,32.1131,32.2915,475600.0
2011-11-17 10:00:00,32.57,32.65,32.47,32.49,163200.0,32.2816,32.3609,32.1825,32.2023,163200.0
2011-11-17 10:05:00,32.46,32.55,32.3,32.5,322000.0,32.1725,32.2617,32.014,32.2122,322000.0
2011-11-17 10:10:00,32.5,32.63,32.38,32.38,104800.0,32.2122,32.341,32.0933,32.0933,104800.0
2011-11-17 10:15:00,32.38,32.49,32.33,32.47,144800.0,32.0933,32.2023,32.0437,32.1825,144800.0
2011-11-17 10:20:00,32.49,32.5,32.33,32.41,104400.0,32.2023,32.2122,32.0437,32.123,104400.0
2011-11-17 10:25:00,32.41,32.47,32.33,32.44,141600.0,32.123,32.1825,32.0437,32.1527,141600.0
2011-11-17 10:30:00,32.44,32.45,32.34,32.4,148000.0,32.1527,32.1626,32.0536,32.1131,148000.0
2011-11-17 10:35:00,32.42,32.6,32.4,32.54,195200.0,32.1329,32.3113,32.1131,32.2518,195200.0
2011-11-17 10:40:00,32.55,32.61,32.45,32.45,84400.0,32.2617,32.3212,32.1626,32.1626,84400.0
2011-11-17 10:45:00,32.45,32.48,32.34,32.37,101600.0,32.1626,32.1924,32.0536,32.0833,101600.0
2011-11-17 10:50:00,32.39,32.58,32.36,32.54,97200.0,32.1032,32.2915,32.0734,32.2518,97200.0
2011-11-17 10:55:00,32.51,32.56,32.48,32.49,60800.0,32.2221,32.2717,32.1924,32.2023,60800.0
2011-11-17 11:00:00,32.48,32.52,32.42,32.45,151200.0,32.1924,32.232,32.1329,32.1626,151200.0
2011-11-17 11:05:00,32.44,32.45,32.34,32.42,146800.0,32.1527,32.1626,32.0536,32.1329,146800.0
2011-11-17 11:10:00,32.41,32.42,32.35,32.41,80800.0,32.123,32.1329,32.0635,32.123,80800.0
2011-11-17 11:15:00,32.38,32.43,32.36,32.43,138800.0,32.0933,32.1428,32.0734,32.1428,138800.0
2011-11-17 11:20:00,32.42,32.44,32.38,32.4,87600.0,32.1329,32.1527,32.0933,32.1131,87600.0
2011-11-17 11:25:00,32.42,32.54,32.42,32.49,77200.0,32.1329,32.2518,32.1329,32.2023,77200.0
2011-11-17 11:30:00,32.49,32.53,32.4,32.43,90400.0,32.2023,32.2419,32.1131,32.1428,90400.0
2011-11-17 11:35:00,32.42,32.43,32.25,32.3,146800.0,32.1329,32.1428,31.9644,32.014,146800.0
2011-11-17 11:40:00,32.3,32.4,32.29,32.33,114400.0,32.014,32.1131,32.004,32.0437,114400.0
2011-11-17 11:45:00,32.32,32.34,32.09,32.23,260400.0,32.0338,32.0536,31.8058,31.9446,260400.0
2011-11-17 11:50:00,32.21,32.27,32.1,32.12,367600.0,31.9248,31.9842,31.8157,31.8356,367600.0
2011-11-17 11:55:00,32.12,32.14,32.04,32.11,272800.0,31.8356,31.8554,31.7563,31.8256,272800.0
2011-11-17 12:00:00,32.13,32.24,32.1,32.15,160800.0,31.8455,31.9545,31.8157,31.8653,160800.0
2011-11-17 12:05:00,32.15,32.17,32.07,32.1,189200.0,31.8653,31.8851,31.786,31.8157,189200.0
2011-11-17 12:10:00,32.1,32.1,31.86,31.86,219200.0,31.8157,31.8157,31.5779,31.5779,219200.0
2011-11-17 12:15:00,31.86,31.96,31.82,31.93,94400.0,31.5779,31.677,31.5382,31.6472,94400.0
2011-11-17 12:20:00,31.92,32.0,31.92,31.99,73200.0,31.6373,31.7166,31.6373,31.7067,73200.0
2011-11-17 12:25:00,31.99,32.0,31.82,31.82,63600.0,31.7067,31.7166,31.5382,31.5382,63600.0
2011-11-17 12:30:00,31.8,31.81,31.5,31.5,204000.0,31.5184,31.5283,31.221,31.221,204000.0
2011-11-17 12:35:00,31.44,31.54,31.07,31.25,550400.0,31.1616,31.2607,30.7949,30.9733,550400.0
2011-11-17 12:40:00,31.23,31.45,31.14,31.42,257600.0,30.9534,31.1715,30.8642,31.1418,257600.0
2011-11-17 12:45:00,31.42,31.66,31.41,31.66,312400.0,31.1418,31.3796,31.1318,31.3796,312400.0
2011-11-17 12:50:00,31.66,31.82,31.66,31.76,150800.0,31.3796,31.5382,31.3796,31.4787,150800.0
2011-11-17 12:55:00,31.78,31.83,31.69,31.82,109200.0,31.4986,31.5481,31.4094,31.5382,109200.0
2011-11-17 13:00:00,31.82,31.84,31.63,31.64,114000.0,31.5382,31.558,31.3499,31.3598,114000.0
2011-11-17 13:05:00,31.63,31.83,31.58,31.69,89200.0,31.3499,31.5481,31.3003,31.4094,89200.0
2011-11-17 13:10:00,31.69,31.89,31.65,31.86,102000.0,31.4094,31.6076,31.3697,31.5779,102000.0
2011-11-17 13:15:00,31.85,31.99,31.85,31.93,146400.0,31.5679,31.7067,31.5679,31.6472,146400.0
2011-11-17 13:20:00,31.92,31.92,31.81,31.86,101600.0,31.6373,31.6373,31.5283,31.5779,101600.0
2011-11-17 13:25:00,31.88,31.97,31.84,31.89,198800.0,31.5977,31.6869,31.558,31.6076,198800.0
2011-11-17 13:30:00,31.88,31.89,31.54,31.58,180400.0,31.5977,31.6076,31.2607,31.3003,180400.0
2011-11-17 13:35:00,31.58,31.6,31.45,31.46,149600.0,31.3003,31.3202,31.1715,31.1814,149600.0
2011-11-17 13:40:00,31.47,31.59,31.31,31.36,234800.0,31.1913,31.3102,31.0327,31.0823,234800.0
2011-11-17 13:45:00,31.36,31.42,31.31,31.31,136800.0,31.0823,31.1418,31.0327,31.0327,136800.0
2011-11-17 13:50:00,31.31,31.35,31.18,31.28,227200.0,31.0327,31.0724,30.9039,31.003,227200.0
2011-11-17 13:55:00,31.29,31.51,31.27,31.45,165600.0,31.0129,31.231,30.9931,31.1715,165600.0
2011-11-17 14:00:00,31.44,31.52,31.43,31.46,249200.0,31.1616,31.2409,31.1517,31.1814,249200.0
2011-11-17 14:05:00,31.44,31.62,31.44,31.57,110800.0,31.1616,31.34,31.1616,31.2904,110800.0
2011-11-17 14:10:00,31.54,31.64,31.47,31.53,142800.0,31.2607,31.3598,31.1913,31.2508,142800.0
2011-11-17 14:15:00,31.54,31.54,31.39,31.44,96400.0,31.2607,31.2607,31.112,31.1616,96400.0
2011-11-17 14:20:00,31.45,31.48,31.38,31.4,121600.0,31.1715,31.2012,31.1021,31.1219,121600.0
2011-11-17 14:25:00,31.4,31.47,31.38,31.44,130800.0,31.1219,31.1913,31.1021,31.1616,130800.0
2011-11-17 14:30:00,31.45,31.5,31.44,31.47,151200.0,31.1715,31.221,31.1616,31.1913,151200.0
2011-11-17 14:35:00,31.46,31.49,31.42,31.42,119200.0,31.1814,31.2111,31.1418,31.1418,119200.0
2011-11-17 14:40:00,31.42,31.5,31.41,31.49,126400.0,31.1418,31.221,31.1318,31.2111,126400.0
2011-11-17 14:45:00,31.49,31.68,31.47,31.61,321200.0,31.2111,31.3995,31.1913,31.3301,321200.0
2011-11-17 14:50:00,31.62,31.64,31.58,31.62,144000.0,31.34,31.3598,31.3003,31.34,144000.0
2011-11-17 14:55:00,31.63,31.92,31.61,31.8,630800.0,31.3499,31.6373,31.3301,31.5184,630800.0
2011-11-17 15:00:00,31.82,31.85,31.67,31.67,328400.0,31.5382,31.5679,31.3895,31.3895,328400.0
2011-11-17 15:05:00,31.67,31.75,31.64,31.66,163200.0,31.3895,31.4688,31.3598,31.3796,163200.0
2011-11-17 15:10:00,31.66,31.66,31.51,31.57,276400.0,31.3796,31.3796,31.231,31.2904,276400.0
2011-11-17 15:15:00,31.57,31.58,31.5,31.58,224800.0,31.2904,31.3003,31.221,31.3003,224800.0
2011-11-17 15:20:00,31.58,31.78,31.58,31.77,353600.0,31.3003,31.4986,31.3003,31.4887,353600.0
2011-11-17 15:25:00,31.78,31.83,31.5,31.5,362000.0,31.4986,31.5481,31.221,31.221,362000.0
2011-11-17 15:30:00,31.52,31.56,31.35,31.36,489200.0,31.2409,31.2805,31.0724,31.0823,489200.0
2011-11-17 15:35:00,31.36,31.49,31.28,31.31,412400.0,31.0823,31.2111,31.003,31.0327,412400.0
2011-11-17 15:40:00,31.31,31.45,31.27,31.41,339200.0,31.0327,31.1715,30.9931,31.1318,339200.0
2011-11-17 15:45:00,31.41,31.5,31.35,31.48,472400.0,31.1318,31.221,31.0724,31.2012,472400.0
2011-11-17 15:50:00,31.5,31.73,31.38,31.65,997200.0,31.221,31.449,31.1021,31.3697,997200.0
2011-11-17 15:55:00,31.64,31.64,31.47,31.59,966800.0,31.3598,31.3598,31.1913,31.3102,966800.0
2011-11-18 09:30:00,29.78,30.0,28.83,28.9,3994400.0,29.5163,29.7343,28.5747,28.6441,3994400.0
2011-11-18 09:35:00,28.9,29.1,28.79,28.79,2183200.0,28.6441,28.8423,28.535,28.535,2183200.0
2011-11-18 09:40:00,28.79,28.93,28.38,28.53,2291600.0,28.535,28.6738,28.1287,28.2773,2291600.0
2011-11-18 09:45:00,28.53,28.67,28.35,28.5,1976400.0,28.2773,28.4161,28.0989,28.2476,1976400.0
2011-11-18 09:50:00,28.5,28.55,28.44,28.46,1311200.0,28.2476,28.2972,28.1881,28.208,1311200.0
2011-11-18 09:55:00,28.45,28.81,28.38,28.73,1340800.0,28.1981,28.5549,28.1287,28.4756,1340800.0
2011-11-18 10:00:00,28.73,28.9,28.68,28.9,1198000.0,28.4756,28.6441,28.426,28.6441,1198000.0
2011-11-18 10:05:00,28.9,28.98,28.53,28.83,1215200.0,28.6441,28.7234,28.2773,28.5747,1215200.0
2011-11-18 10:10:00,28.83,28.89,28.64,28.82,638400.0,28.5747,28.6342,28.3864,28.5648,638400.0
2011-11-18 10:15:00,28.82,28.88,28.71,28.87,576400.0,28.5648,28.6242,28.4558,28.6143,576400.0
2011-11-18 10:20:00,28.87,28.88,28.51,28.56,737200.0,28.6143,28.6242,28.2575,28.3071,737200.0
2011-11-18 10:25:00,28.54,28.65,28.53,28.6,390400.0,28.2873,28.3963,28.2773,28.3467,390400.0
2011-11-18 10:30:00,28.6,28.69,28.52,28.61,431600.0,28.3467,28.4359,28.2674,28.3566,431600.0
2011-11-18 10:35:00,28.61,28.76,28.58,28.75,457600.0,28.3566,28.5053,28.3269,28.4954,457600.0
2011-11-18 10:40:00,28.75,28.89,28.74,28.77,848400.0,28.4954,28.6342,28.4855,28.5152,848400.0
2011-11-18 10:45:00,28.75,28.81,28.72,28.78,278800.0,28.4954,28.5549,28.4657,28.5251,278800.0
2011-11-18 10:50:00,28.75,28.86,28.72,28.75,404400.0,28.4954,28.6044,28.4657,28.4954,404400.0
2011-11-18 10:55:00,28.74,28.86,28.73,28.76,395200.0,28.4855,28.6044,28.4756,28.5053,395200.0
2011-11-18 11:00:00,28.76,28.76,28.72,28.74,263200.0,28.5053,28.5053,28.4657,28.4855,263200.0
2011-11-18 11:05:00,28.74,28.75,28.64,28.67,400400.0,28.4855,28.4954,28.3864,28.4161,400400.0
2011-11-18 11:10:00,28.67,28.75,28.67,28.7,265600.0,28.4161,28.4954,28.4161,28.4458,265600.0
2011-11-18 11:15:00,28.69,28.77,28.69,28.7,292800.0,28.4359,28.5152,28.4359,28.4458,292800.0
2011-11-18 11:20:00,28.7,28.75,28.68,28.73,247600.0,28.4458,28.4954,28.426,28.4756,247600.0
2011-11-18 11:25:00,28.73,28.78,28.72,28.73,291200.0,28.4756,28.5251,28.4657,28.4756,291200.0
2011-11-18 11:30:00,28.74,28.75,28.65,28.66,258800.0,28.4855,28.4954,28.3963,28.4062,258800.0
2011-11-18 11:35:00,28.65,28.73,28.64,28.72,250000.0,28.3963,28.4756,28.3864,28.4657,250000.0
2011-11-18 11:40:00,28.72,28.75,28.67,28.7,268400.0,28.4657,28.4954,28.4161,28.4458,268400.0
2011-11-18 11:45:00,28.7,28.7,28.63,28.64,202400.0,28.4458,28.4458,28.3765,28.3864,202400.0
2011-11-18 11:50:00,28.63,28.74,28.63,28.69,353200.0,28.3765,28.4855,28.3765,28.4359,353200.0
2011-11-18 11:55:00,28.69,28.72,28.66,28.69,296400.0,28.4359,28.4657,28.4062,28.4359,296400.0
2011-11-18 12:00:00,28.7,28.7,28.42,28.45,768000.0,28.4458,28.4458,28.1683,28.1981,768000.0
2011-11-18 12:05:00,28.45,28.62,28.43,28.58,426000.0,28.1981,28.3665,28.1782,28.3269,426000.0
2011-11-18 12:10:00,28.58,28.64,28.52,28.57,165600.0,28.3269,28.3864,28.2674,28.317,165600.0
2011-11-18 12:15:00,28.56,28.6,28.46,28.46,172800.0,28.3071,28.3467,28.208,28.208,172800.0
2011-11-18 12:20:00,28.46,28.48,28.39,28.39,278400.0,28.208,28.2278,28.1386,28.1386,278400.0
2011-11-18 12:25:00,28.39,28.61,28.37,28.52,336000.0,28.1386,28.3566,28.1188,28.2674,336000.0
2011-11-18 12:30:00,28.51,28.56,28.4,28.4,212000.0,28.2575,28.3071,28.1485,28.1485,212000.0
2011-11-18 12:35:00,28.42,28.45,28.39,28.39,160400.0,28.1683,28.1981,28.1386,28.1386,160400.0
2011-11-18 12:40:00,28.39,28.52,28.35,28.46,278000.0,28.1386,28.2674,28.0989,28.208,278000.0
2011-11-18 12:45:00,28.45,28.56,28.43,28.5,229200.0,28.1981,28.3071,28.1782,28.2476,229200.0
2011-11-18 12:50:00,28.5,28.51,28.41,28.43,138800.0,28.2476,28.2575,28.1584,28.1782,138800.0
2011-11-18 12:55:00,28.43,28.47,28.41,28.41,113600.0,28.1782,28.2179,28.1584,28.1584,113600.0
2011-11-18 13:00:00,28.41,28.52,28.41,28.5,245200.0,28.1584,28.2674,28.1584,28.2476,245200.0
2011-11-18 13:05:00,28.5,28.61,28.49,28.52,240000.0,28.2476,28.3566,28.2377,28.2674,240000.0
2011-11-18 13:10:00,28.52,28.52,28.42,28.42,263600.0,28.2674,28.2674,28.1683,28.1683,263600.0
2011-11-18 13:15:00,28.42,28.48,28.34,28.37,468400.0,28.1683,28.2278,28.089,28.1188,468400.0
2011-11-18 13:20:00,28.37,28.39,28.28,28.28,494400.0,28.1188,28.1386,28.0296,28.0296,494400.0
2011-11-18 13:25:00,28.29,28.35,28.25,28.3,444400.0,28.0395,28.0989,27.9998,28.0494,444400.0
2011-11-18 13:30:00,28.31,28.34,28.25,28.25,323200.0,28.0593,28.089,27.9998,27.9998,323200.0
2011-11-18 13:35:00,28.25,28.25,28.15,28.17,533200.0,27.9998,27.9998,27.9007,27.9205,533200.0
2011-11-18 13:40:00,28.17,28.24,28.16,28.17,302000.0,27.9205,27.9899,27.9106,27.9205,302000.0
2011-11-18 13:45:00,28.16,28.2,28.13,28.18,280000.0,27.9106,27.9503,27.8809,27.9304,280000.0
2011-11-18 13:50:00,28.18,28.21,28.14,28.18,313600.0,27.9304,27.9602,27.8908,27.9304,313600.0
2011-11-18 13:55:00,28.18,28.22,28.08,28.1,385200.0,27.9304,27.9701,27.8313,27.8512,385200.0
2011-11-18 14:00:00,28.1,28.14,28.02,28.05,441200.0,27.8512,27.8908,27.7719,27.8016,441200.0
2011-11-18 14:05:00,28.06,28.06,27.89,27.9,789200.0,27.8115,27.8115,27.643,27.6529,789200.0
2011-11-18 14:10:00,27.9,28.14,27.9,28.02,566000.0,27.6529,27.8908,27.6529,27.7719,566000.0
2011-11-18 14:15:00,28.02,28.19,28.02,28.08,596000.0,27.7719,27.9404,27.7719,27.8313,596000.0
2011-11-18 14:20:00,28.08,28.15,27.99,28.1,395200.0,27.8313,27.9007,27.7421,27.8512,395200.0
2011-11-18 14:25:00,28.1,28.11,27.99,28.03,261200.0,27.8512,27.8611,27.7421,27.7818,261200.0
2011-11-18 14:30:00,28.04,28.07,27.94,27.96,271200.0,27.7917,27.8214,27.6926,27.7124,271200.0
2011-11-18 14:35:00,27.96,28.01,27.85,27.89,525200.0,27.7124,27.762,27.6034,27.643,525200.0
2011-11-18 14:40:00,27.89,28.0,27.87,27.99,294800.0,27.643,27.752,27.6232,27.7421,294800.0
2011-11-18 14:45:00,27.99,28.0,27.89,27.91,233600.0,27.7421,27.752,27.643,27.6628,233600.0
2011-11-18 14:50:00,27.9,27.9,27.81,27.88,436000.0,27.6529,27.6529,27.5637,27.6331,436000.0
2011-11-18 14:55:00,27.88,27.9,27.77,27.78,307600.0,27.6331,27.6529,27.5241,27.534,307600.0
2011-11-18 15:00:00,27.78,27.88,27.77,27.79,375200.0,27.534,27.6331,27.5241,27.5439,375200.0
2011-11-18 15:05:00,27.79,28.02,27.79,27.99,652000.0,27.5439,27.7719,27.5439,27.7421,652000.0
2011-11-18 15:10:00,27.99,28.1,27.97,27.99,523200.0,27.7421,27.8512,27.7223,27.7421,523200.0
2011-11-18 15:15:00,28.0,28.11,27.99,28.09,368000.0,27.752,27.8611,27.7421,27.8412,368000.0
2011-11-18 15:20:00,28.09,28.2,28.09,28.13,514000.0,27.8412,27.9503,27.8412,27.8809,514000.0
2011-11-18 15:25:00,28.13,28.14,28.02,28.11,398800.0,27.8809,27.8908,27.7719,27.8611,398800.0
2011-11-18 15:30:00,28.11,28.3,28.1,28.25,832000.0,27.8611,28.0494,27.8512,27.9998,832000.0
2011-11-18 15:35:00,28.25,28.38,28.19,28.21,905600.0,27.9998,28.1287,27.9404,27.9602,905600.0
2011-11-18 15:40:00,28.2,28.21,28.04,28.04,582000.0,27.9503,27.9602,27.7917,27.7917,582000.0
2011-11-18 15:45:00,28.05,28.26,28.05,28.25,758400.0,27.8016,28.0097,27.8016,27.9998,758400.0
2011-11-18 15:50:00,28.25,28.25,28.14,28.22,782000.0,27.9998,27.9998,27.8908,27.9701,782000.0
2011-11-18 15:55:00,28.23,28.36,28.22,28.36,1752400.0,27.98,28.1089,27.9701,28.1089,1752400.0
2011-11-21 09:30:00,27.99,28.11,27.55,27.69,1000800.0,27.7421,27.8611,27.306,27.4448,1000800.0
2011-11-21 09:35:00,27.69,27.83,27.69,27.7,478000.0,27.4448,27.5835,27.4448,27.4547,478000.0
2011-11-21 09:40:00,27.71,27.71,27.5,27.54,616800.0,27.4646,27.4646,27.2565,27.2961,616800.0
2011-11-21 09:45:00,27.56,27.57,27.25,27.26,814400.0,27.3159,27.3258,27.0087,27.0186,814400.0
2011-11-21 09:50:00,27.26,27.28,27.05,27.05,614400.0,27.0186,27.0384,26.8105,26.8105,614400.0
2011-11-21 09:55:00,27.04,27.18,27.03,27.15,483600.0,26.8005,26.9393,26.7906,26.9096,483600.0
2011-11-21 10:00:00,27.16,27.37,27.13,27.32,500000.0,26.9195,27.1276,26.8897,27.0781,500000.0
2011-11-21 10:05:00,27.31,27.38,27.21,27.23,390400.0,27.0681,27.1375,26.969,26.9889,390400.0
2011-11-21 10:10:00,27.23,27.35,27.19,27.35,384400.0,26.9889,27.1078,26.9492,27.1078,384400.0
2011-11-21 10:15:00,27.35,27.4,27.3,27.39,390000.0,27.1078,27.1574,27.0582,27.1474,390000.0
2011-11-21 10:20:00,27.39,27.4,27.31,27.38,245600.0,27.1474,27.1574,27.0681,27.1375,245600.0
2011-11-21 10:25:00,27.38,27.38,27.21,27.21,133200.0,27.1375,27.1375,26.969,26.969,133200.0
2011-11-21 10:30:00,27.22,27.26,27.13,27.16,203200.0,26.9789,27.0186,26.8897,26.9195,203200.0
2011-11-21 10:35:00,27.17,27.19,27.05,27.09,180800.0,26.9294,26.9492,26.8105,26.8501,180800.0
2011-11-21 10:40:00,27.08,27.11,26.93,26.95,432400.0,26.8402,26.8699,26.6915,26.7113,432400.0
2011-11-21 10:45:00,26.95,27.0,26.88,26.93,293200.0,26.7113,26.7609,26.642,26.6915,293200.0
2011-11-21 10:50:00,26.93,26.98,26.59,26.62,436000.0,26.6915,26.7411,26.3545,26.3843,436000.0
2011-11-21 10:55:00,26.62,26.72,26.6,26.65,287600.0,26.3843,26.4834,26.3644,26.414,287600.0
2011-11-21 11:00:00,26.65,26.71,26.52,26.53,390000.0,26.414,26.4735,26.2851,26.2951,390000.0
2011-11-21 11:05:00,26.53,26.54,26.41,26.52,444800.0,26.2951,26.305,26.1761,26.2851,444800.0
2011-11-21 11:10:00,26.52,26.79,26.51,26.69,568400.0,26.2851,26.5528,26.2752,26.4536,568400.0
2011-11-21 11:15:00,26.69,26.82,26.64,26.8,319600.0,26.4536,26.5825,26.4041,26.5627,319600.0
2011-11-21 11:20:00,26.81,26.81,26.54,26.54,314000.0,26.5726,26.5726,26.305,26.305,314000.0
2011-11-21 11:25:00,26.53,26.57,26.43,26.53,387600.0,26.2951,26.3347,26.1959,26.2951,387600.0
2011-11-21 11:30:00,26.55,26.63,26.48,26.48,269600.0,26.3149,26.3942,26.2455,26.2455,269600.0
2011-11-21 11:35:00,26.48,26.56,26.42,26.42,218400.0,26.2455,26.3248,26.186,26.186,218400.0
2011-11-21 11:40:00,26.41,26.43,26.29,26.33,364800.0,26.1761,26.1959,26.0572,26.0968,364800.0
2011-11-21 11:45:00,26.32,26.49,26.27,26.45,264800.0,26.0869,26.2554,26.0374,26.2158,264800.0
2011-11-21 11:50:00,26.45,26.54,26.4,26.48,193200.0,26.2158,26.305,26.1662,26.2455,193200.0
2011-11-21 11:55:00,26.47,26.53,26.41,26.51,222800.0,26.2356,26.2951,26.1761,26.2752,222800.0
2011-11-21 12:00:00,26.51,26.6,26.46,26.59,226800.0,26.2752,26.3644,26.2257,26.3545,226800.0
2011-11-21 12:05:00,26.6,26.63,26.58,26.6,210800.0,26.3644,26.3942,26.3446,26.3644,210800.0
2011-11-21 12:10:00,26.6,26.7,26.57,26.69,306000.0,26.3644,26.4636,26.3347,26.4536,306000.0
2011-11-21 12:15:00,26.69,26.78,26.67,26.69,388800.0,26.4536,26.5428,26.4338,26.4536,388800.0
2011-11-21 12:20:00,26.69,26.84,26.69,26.81,328800.0,26.4536,26.6023,26.4536,26.5726,328800.0
2011-11-21 12:25:00,26.81,26.84,26.78,26.78,306400.0,26.5726,26.6023,26.5428,26.5428,306400.0
2011-11-21 12:30:00,26.8,26.86,26.77,26.86,235200.0,26.5627,26.6221,26.5329,26.6221,235200.0
2011-11-21 12:35:00,26.85,26.91,26.85,26.89,212800.0,26.6122,26.6717,26.6122,26.6519,212800.0
2011-11-21 12:40:00,26.89,26.97,26.88,26.92,304000.0,26.6519,26.7312,26.642,26.6816,304000.0
2011-11-21 12:45:00,26.92,27.04,26.91,27.02,325600.0,26.6816,26.8005,26.6717,26.7807,325600.0
2011-11-21 12:50:00,27.02,27.17,27.0,27.09,318400.0,26.7807,26.9294,26.7609,26.8501,318400.0
2011-11-21 12:55:00,27.09,27.18,27.03,27.15,268400.0,26.8501,26.9393,26.7906,26.9096,268400.0
2011-11-21 13:00:00,27.16,27.33,27.16,27.33,488000.0,26.9195,27.088,26.9195,27.088,488000.0
2011-11-21 13:05:00,27.31,27.46,27.27,27.43,318800.0,27.0681,27.2168,27.0285,27.1871,318800.0
2011-11-21 13:10:00,27.43,27.49,27.42,27.46,353600.0,27.1871,27.2466,27.1772,27.2168,353600.0
2011-11-21 13:15:00,27.46,27.54,27.46,27.48,306800.0,27.2168,27.2961,27.2168,27.2366,306800.0
2011-11-21 13:20:00,27.48,27.49,27.43,27.47,226800.0,27.2366,27.2466,27.1871,27.2267,226800.0
2011-11-21 13:25:00,27.47,27.51,27.37,27.37,304800.0,27.2267,27.2664,27.1276,27.1276,304800.0
2011-11-21 13:30:00,27.36,27.36,27.22,27.25,321600.0,27.1177,27.1177,26.9789,27.0087,321600.0
2011-11-21 13:35:00,27.24,27.25,27.14,27.14,155200.0,26.9988,27.0087,26.8997,26.8997,155200.0
2011-11-21 13:40:00,27.14,27.27,27.11,27.24,192800.0,26.8997,27.0285,26.8699,26.9988,192800.0
2011-11-21 13:45:00,27.25,27.32,27.23,27.32,148000.0,27.0087,27.0781,26.9889,27.0781,148000.0
2011-11-21 13:50:00,27.31,27.36,27.26,27.29,130000.0,27.0681,27.1177,27.0186,27.0483,130000.0
2011-11-21 13:55:00,27.29,27.29,27.16,27.16,178800.0,27.0483,27.0483,26.9195,26.9195,178800.0
2011-11-21 14:00:00,27.17,27.28,27.13,27.26,245600.0,26.9294,27.0384,26.8897,27.0186,245600.0
2011-11-21 14:05:00,27.26,27.36,27.22,27.36,266000.0,27.0186,27.1177,26.9789,27.1177,266000.0
2011-11-21 14:10:00,27.34,27.53,27.33,27.52,599600.0,27.0979,27.2862,27.088,27.2763,599600.0
2011-11-21 14:15:00,27.5,27.7,27.48,27.68,393200.0,27.2565,27.4547,27.2366,27.4349,393200.0
2011-11-21 14:20:00,27.68,27.7,27.6,27.63,222400.0,27.4349,27.4547,27.3556,27.3853,222400.0
2011-11-21 14:25:00,27.63,27.65,27.52,27.57,156400.0,27.3853,27.4051,27.2763,27.3258,156400.0
2011-11-21 14:30:00,27.56,27.75,27.56,27.67,344400.0,27.3159,27.5043,27.3159,27.425,344400.0
2011-11-21 14:35:00,27.69,27.75,27.63,27.69,155600.0,27.4448,27.5043,27.3853,27.4448,155600.0
2011-11-21 14:40:00,27.69,27.76,27.68,27.74,232800.0,27.4448,27.5142,27.4349,27.4943,232800.0
2011-11-21 14:45:00,27.74,27.79,27.68,27.72,299200.0,27.4943,27.5439,27.4349,27.4745,299200.0
2011-11-21 14:50:00,27.72,27.73,27.64,27.65,187200.0,27.4745,27.4844,27.3952,27.4051,187200.0
2011-11-21 14:55:00,27.65,27.69,27.6,27.64,248800.0,27.4051,27.4448,27.3556,27.3952,248800.0
2011-11-21 15:00:00,27.64,27.67,27.46,27.49,292000.0,27.3952,27.425,27.2168,27.2466,292000.0
2011-11-21 15:05:00,27.49,27.56,27.49,27.54,248800.0,27.2466,27.3159,27.2466,27.2961,248800.0
2011-11-21 15:10:00,27.53,27.67,27.5,27.66,252400.0,27.2862,27.425,27.2565,27.4151,252400.0
2011-11-21 15:15:00,27.67,27.68,27.53,27.61,218800.0,27.425,27.4349,27.2862,27.3655,218800.0
2011-11-21 15:20:00,27.61,27.75,27.61,27.75,254800.0,27.3655,27.5043,27.3655,27.5043,254800.0
2011-11-21 15:25:00,27.74,27.95,27.74,27.87,481200.0,27.4943,27.7025,27.4943,27.6232,481200.0
2011-11-21 15:30:00,27.87,27.91,27.7,27.72,318000.0,27.6232,27.6628,27.4547,27.4745,318000.0
2011-11-21 15:35:00,27.72,27.9,27.71,27.89,369200.0,27.4745,27.6529,27.4646,27.643,369200.0
2011-11-21 15:40:00,27.89,27.92,27.85,27.89,361600.0,27.643,27.6727,27.6034,27.643,361600.0
2011-11-21 15:45:00,27.88,28.61,27.87,28.1,1668800.0,27.6331,28.3566,27.6232,27.8512,1668800.0
2011-11-21 15:50:00,28.1,28.1,27.94,27.98,550000.0,27.8512,27.8512,27.6926,27.7322,550000.0
2011-11-21 15:55:00,27.99,28.05,27.96,27.99,768400.0,27.7421,27.8016,27.7124,27.7421,768400.0
2011-11-22 09:30:00,27.8,27.87,27.7,27.84,454000.0,27.5538,27.6232,27.4547,27.5935,454000.0
2011-11-22 09:35:00,27.86,28.15,27.8,28.05,414800.0,27.6133,27.9007,27.5538,27.8016,414800.0
2011-11-22 09:40:00,28.06,28.07,27.92,28.02,359600.0,27.8115,27.8214,27.6727,27.7719,359600.0
2011-11-22 09:45:00,28.05,28.07,27.98,28.0,233600.0,27.8016,27.8214,27.7322,27.752,233600.0
2011-11-22 09:50:00,28.0,28.01,27.77,27.8,246400.0,27.752,27.762,27.5241,27.5538,246400.0
2011-11-22 09:55:00,27.8,27.82,27.64,27.66,430400.0,27.5538,27.5736,27.3952,27.4151,430400.0
2011-11-22 10:00:00,27.64,27.7,27.49,27.5,482000.0,27.3952,27.4547,27.2466,27.2565,482000.0
2011-11-22 10:05:00,27.5,27.58,27.44,27.56,216000.0,27.2565,27.3358,27.197,27.3159,216000.0
2011-11-22 10:10:00,27.56,27.57,27.36,27.36,283200.0,27.3159,27.3258,27.1177,27.1177,283200.0
2011-11-22 10:15:00,27.36,27.41,27.33,27.35,199200.0,27.1177,27.1673,27.088,27.1078,199200.0
2011-11-22 10:20:00,27.35,27.38,27.24,27.26,339600.0,27.1078,27.1375,26.9988,27.0186,339600.0
2011-11-22 10:25:00,27.28,27.43,27.25,27.31,228800.0,27.0384,27.1871,27.0087,27.0681,228800.0
2011-11-22 10:30:00,27.33,27.36,27.24,27.28,203600.0,27.088,27.1177,26.9988,27.0384,203600.0
2011-11-22 10:35:00,27.28,27.28,27.16,27.2,260800.0,27.0384,27.0384,26.9195,26.9591,260800.0
2011-11-22 10:40:00,27.2,27.26,27.13,27.13,146800.0,26.9591,27.0186,26.8897,26.8897,146800.0
2011-11-22 10:45:00,27.14,27.14,26.97,27.0,437600.0,26.8997,26.8997,26.7312,26.7609,437600.0
2011-11-22 10:50:00,26.99,27.03,26.92,26.95,187200.0,26.751,26.7906,26.6816,26.7113,187200.0
2011-11-22 10:55:00,26.93,27.03,26.86,26.92,312400.0,26.6915,26.7906,26.6221,26.6816,312400.0
2011-11-22 11:00:00,26.91,27.09,26.89,27.02,210000.0,26.6717,26.8501,26.6519,26.7807,210000.0
2011-11-22 11:05:00,27.02,27.15,26.97,27.13,253600.0,26.7807,26.9096,26.7312,26.8897,253600.0
2011-11-22 11:10:00,27.15,27.22,27.11,27.22,242000.0,26.9096,26.9789,26.8699,26.9789,242000.0
2011-11-22 11:15:00,27.21,27.34,27.1,27.33,239200.0,26.969,27.0979,26.86,27.088,239200.0
2011-11-22 11:20:00,27.32,27.34,27.17,27.17,299600.0,27.0781,27.0979,26.9294,26.9294,299600.0
2011-11-22 11:25:00,27.17,27.22,27.14,27.18,146000.0,26.9294,26.9789,26.8997,26.9393,146000.0
2011-11-22 11:30:00,27.19,27.2,26.96,26.96,163200.0,26.9492,26.9591,26.7212,26.7212,163200.0
2011-11-22 11:35:00,26.96,27.02,26.86,26.88,204000.0,26.7212,26.7807,26.6221,26.642,204000.0
2011-11-22 11:40:00,26.86,26.91,26.75,26.91,295200.0,26.6221,26.6717,26.5131,26.6717,295200.0
2011-11-22 11:45:00,26.88,26.99,26.85,26.98,160000.0,26.642,26.751,26.6122,26.7411,160000.0
2011-11-22 11:50:00,26.99,27.07,26.91,27.05,143600.0,26.751,26.8303,26.6717,26.8105,143600.0
2011-11-22 11:55:00,27.06,27.11,27.01,27.1,100800.0,26.8204,26.8699,26.7708,26.86,100800.0
2011-11-22 12:00:00,27.1,27.31,27.1,27.24,143200.0,26.86,27.0681,26.86,26.9988,143200.0
2011-11-22 12:05:00,27.24,27.47,27.22,27.46,226400.0,26.9988,27.2267,26.9789,27.2168,226400.0
2011-11-22 12:10:00,27.43,27.44,27.24,27.25,162400.0,27.1871,27.197,26.9988,27.0087,162400.0
2011-11-22 12:15:00,27.25,27.4,27.25,27.27,81200.0,27.0087,27.1574,27.0087,27.0285,81200.0
2011-11-22 12:20:00,27.28,27.31,27.25,27.25,68400.0,27.0384,27.0681,27.0087,27.0087,68400.0
2011-11-22 12:25:00,27.25,27.27,27.08,27.12,160400.0,27.0087,27.0285,26.8402,26.8798,160400.0
2011-11-22 12:30:00,27.14,27.31,27.11,27.3,107200.0,26.8997,27.0681,26.8699,27.0582,107200.0
2011-11-22 12:35:00,27.29,27.33,27.15,27.15,132800.0,27.0483,27.088,26.9096,26.9096,132800.0
2011-11-22 12:40:00,27.15,27.2,27.13,27.19,85600.0,26.9096,26.9591,26.8897,26.9492,85600.0
2011-11-22 12:45:00,27.18,27.2,27.09,27.12,147600.0,26.9393,26.9591,26.8501,26.8798,147600.0
2011-11-22 12:50:00,27.12,27.28,27.12,27.2,136400.0,26.8798,27.0384,26.8798,26.9591,136400.0
2011-11-22 12:55:00,27.2,27.26,27.13,27.25,96800.0,26.9591,27.0186,26.8897,27.0087,96800.0
2011-11-22 13:00:00,27.25,27.43,27.25,27.41,166000.0,27.0087,27.1871,27.0087,27.1673,166000.0
2011-11-22 13:05:00,27.43,27.45,27.28,27.28,280400.0,27.1871,27.2069,27.0384,27.0384,280400.0
2011-11-22 13:10:00,27.28,27.33,27.23,27.33,48400.0,27.0384,27.088,26.9889,27.088,48400.0
2011-11-22 13:15:00,27.33,27.42,27.33,27.39,78400.0,27.088,27.1772,27.088,27.1474,78400.0
2011-11-22 13:20:00,27.41,27.45,27.31,27.31,117200.0,27.1673,27.2069,27.0681,27.0681,117200.0
2011-11-22 13:25:00,27.31,27.33,27.25,27.25,126400.0,27.0681,27.088,27.0087,27.0087,126400.0
2011-11-22 13:30:00,27.26,27.3,27.22,27.27,91600.0,27.0186,27.0582,26.9789,27.0285,91600.0
2011-11-22 13:35:00,27.3,27.41,27.26,27.38,129600.0,27.0582,27.1673,27.0186,27.1375,129600.0
2011-11-22 13:40:00,27.36,27.36,27.27,27.32,69200.0,27.1177,27.1177,27.0285,27.0781,69200.0
2011-11-22 13:45:00,27.33,27.34,27.23,27.26,101200.0,27.088,27.0979,26.9889,27.0186,101200.0
2011-11-22 13:50:00,27.25,27.26,27.17,27.18,136000.0,27.0087,27.0186,26.9294,26.9393,136000.0
2011-11-22 13:55:00,27.18,27.18,27.09,27.14,223200.0,26.9393,26.9393,26.8501,26.8997,223200.0
2011-11-22 14:00:00,27.14,27.27,27.14,27.25,194000.0,26.8997,27.0285,26.8997,27.0087,194000.0
2011-11-22 14:05:00,27.25,27.28,27.23,27.25,80400.0,27.0087,27.0384,26.9889,27.0087,80400.0
2011-11-22 14:10:00,27.25,27.36,27.24,27.31,57600.0,27.0087,27.1177,26.9988,27.0681,57600.0
2011-11-22 14:15:00,27.31,27.39,27.29,27.37,123200.0,27.0681,27.1474,27.0483,27.1276,123200.0
2011-11-22 14:20:00,27.38,27.38,27.25,27.25,135200.0,27.1375,27.1375,27.0087,27.0087,135200.0
2011-11-22 14:25:00,27.25,27.33,27.25,27.26,141600.0,27.0087,27.088,27.0087,27.0186,141600.0
2011-11-22 14:30:00,27.26,27.27,27.18,27.22,174000.0,27.0186,27.0285,26.9393,26.9789,174000.0
2011-11-22 14:35:00,27.21,27.21,27.13,27.18,87600.0,26.969,26.969,26.8897,26.9393,87600.0
2011-11-22 14:40:00,27.19,27.27,27.18,27.24,112400.0,26.9492,27.0285,26.9393,26.9988,112400.0
2011-11-22 14:45:00,27.25,27.28,27.2,27.25,254400.0,27.0087,27.0384,26.9591,27.0087,254400.0
2011-11-22 14:50:00,27.25,27.26,27.11,27.11,64800.0,27.0087,27.0186,26.8699,26.8699,64800.0
2011-11-22 14:55:00,27.13,27.22,27.1,27.19,115200.0,26.8897,26.9789,26.86,26.9492,115200.0
2011-11-22 15:00:00,27.19,27.23,27.14,27.16,112400.0,26.9492,26.9889,26.8997,26.9195,112400.0
2011-11-22 15:05:00,27.14,27.17,27.1,27.12,150800.0,26.8997,26.9294,26.86,26.8798,150800.0
2011-11-22 15:10:00,27.12,27.12,27.06,27.09,153200.0,26.8798,26.8798,26.8204,26.8501,153200.0
2011-11-22 15:15:00,27.09,27.12,27.07,27.08,320400.0,26.8501,26.8798,26.8303,26.8402,320400.0
2011-11-22 15:20:00,27.08,27.1,27.06,27.07,188800.0,26.8402,26.86,26.8204,26.8303,188800.0
2011-11-22 15:25:00,27.07,27.1,27.0,27.01,182000.0,26.8303,26.86,26.7609,26.7708,182000.0
2011-11-22 15:30:00,27.0,27.16,26.99,27.11,234400.0,26.7609,26.9195,26.751,26.8699,234400.0
2011-11-22 15:35:00,27.1,27.15,27.09,27.11,185200.0,26.86,26.9096,26.8501,26.8699,185200.0
2011-11-22 15:40:00,27.12,27.12,27.04,27.04,185200.0,26.8798,26.8798,26.8005,26.8005,185200.0
2011-11-22 15:45:00,27.04,27.14,27.03,27.11,242400.0,26.8005,26.8997,26.7906,26.8699,242400.0
2011-11-22 15:50:00,27.11,27.13,27.05,27.13,198000.0,26.8699,26.8897,26.8105,26.8897,198000.0
2011-11-22 15:55:00,27.11,27.11,27.05,27.08,575200.0,26.8699,26.8699,26.8105,26.8402,575200.0
2011-11-23 09:30:00,26.72,26.9,26.72,26.78,374400.0,26.4834,26.6618,26.4834,26.5428,374400.0
2011-11-23 09:35:00,26.8,26.93,26.6,26.61,165600.0,26.5627,26.6915,26.3644,26.3743,165600.0
2011-11-23 09:40:00,26.63,26.93,26.49,26.5,696000.0,26.3942,26.6915,26.2554,26.2653,696000.0
2011-11-23 09:45:00,26.5,26.58,26.49,26.54,254400.0,26.2653,26.3446,26.2554,26.305,254400.0
2011-11-23 09:50:00,26.54,26.61,26.43,26.47,360000.0,26.305,26.3743,26.1959,26.2356,360000.0
2011-11-23 09:55:00,26.48,26.55,26.37,26.38,228400.0,26.2455,26.3149,26.1365,26.1464,228400.0
2011-11-23 10:00:00,26.39,26.56,26.38,26.5,225600.0,26.1563,26.3248,26.1464,26.2653,225600.0
2011-11-23 10:05:00,26.5,26.53,26.44,26.52,175600.0,26.2653,26.2951,26.2059,26.2851,175600.0
2011-11-23 10:10:00,26.5,26.51,26.41,26.43,266800.0,26.2653,26.2752,26.1761,26.1959,266800.0
2011-11-23 10:15:00,26.43,26.47,26.29,26.33,290400.0,26.1959,26.2356,26.0572,26.0968,290400.0
2011-11-23 10:20:00,26.32,26.43,26.32,26.37,116400.0,26.0869,26.1959,26.0869,26.1365,116400.0
2011-11-23 10:25:00,26.35,26.42,26.33,26.35,144800.0,26.1167,26.186,26.0968,26.1167,144800.0
2011-11-23 10:30:00,26.34,26.35,26.19,26.23,432000.0,26.1067,26.1167,25.9581,25.9977,432000.0
2011-11-23 10:35:00,26.23,26.25,26.16,26.24,344800.0,25.9977,26.0175,25.9283,26.0076,344800.0
2011-11-23 10:40:00,26.25,26.25,26.19,26.2,386400.0,26.0175,26.0175,25.9581,25.968,386400.0
2011-11-23 10:45:00,26.21,26.21,26.05,26.07,491600.0,25.9779,25.9779,25.8193,25.8391,491600.0
2011-11-23 10:50:00,26.07,26.21,26.07,26.16,212800.0,25.8391,25.9779,25.8391,25.9283,212800.0
2011-11-23 10:55:00,26.17,26.25,26.15,26.24,340800.0,25.9382,26.0175,25.9184,26.0076,340800.0
2011-11-23 11:00:00,26.25,26.39,26.24,26.3,372800.0,26.0175,26.1563,26.0076,26.0671,372800.0
2011-11-23 11:05:00,26.3,26.32,26.15,26.2,111600.0,26.0671,26.0869,25.9184,25.968,111600.0
2011-11-23 11:10:00,26.18,26.21,26.11,26.11,136800.0,25.9482,25.9779,25.8788,25.8788,136800.0
2011-11-23 11:15:00,26.14,26.28,26.12,26.28,116400.0,25.9085,26.0473,25.8887,26.0473,116400.0
2011-11-23 11:20:00,26.28,26.28,26.2,26.25,170800.0,26.0473,26.0473,25.968,26.0175,170800.0
2011-11-23 11:25:00,26.24,26.24,26.06,26.06,137200.0,26.0076,26.0076,25.8292,25.8292,137200.0
2011-11-23 11:30:00,26.06,26.14,26.0,26.11,151600.0,25.8292,25.9085,25.7698,25.8788,151600.0
2011-11-23 11:35:00,26.1,26.25,26.05,26.22,174800.0,25.8689,26.0175,25.8193,25.9878,174800.0
2011-11-23 11:40:00,26.21,26.22,26.03,26.08,179600.0,25.9779,25.9878,25.7995,25.849,179600.0
2011-11-23 11:45:00,26.06,26.08,26.0,26.06,163200.0,25.8292,25.849,25.7698,25.8292,163200.0
2011-11-23 11:50:00,26.04,26.13,26.03,26.06,152000.0,25.8094,25.8986,25.7995,25.8292,152000.0
2011-11-23 11:55:00,26.06,26.14,26.04,26.11,380400.0,25.8292,25.9085,25.8094,25.8788,380400.0
2011-11-23 12:00:00,26.11,26.25,26.11,26.25,234000.0,25.8788,26.0175,25.8788,26.0175,234000.0
2011-11-23 12:05:00,26.25,26.31,26.21,26.24,341200.0,26.0175,26.077,25.9779,26.0076,341200.0
2011-11-23 12:10:00,26.24,26.27,26.21,26.22,80400.0,26.0076,26.0374,25.9779,25.9878,80400.0
2011-11-23 12:15:00,26.22,26.33,26.22,26.29,154000.0,25.9878,26.0968,25.9878,26.0572,154000.0
2011-11-23 12:20:00,26.3,26.39,26.28,26.33,168400.0,26.0671,26.1563,26.0473,26.0968,168400.0
2011-11-23 12:25:00,26.33,26.36,26.23,26.24,56800.0,26.0968,26.1266,25.9977,26.0076,56800.0
2011-11-23 12:30:00,26.25,26.29,26.22,26.23,162000.0,26.0175,26.0572,25.9878,25.9977,162000.0
2011-11-23 12:35:00,26.22,26.27,26.21,26.23,308800.0,25.9878,26.0374,25.9779,25.9977,308800.0
2011-11-23 12:40:00,26.22,26.28,26.2,26.25,74800.0,25.9878,26.0473,25.968,26.0175,74800.0
2011-11-23 12:45:00,26.24,26.32,26.22,26.31,130400.0,26.0076,26.0869,25.9878,26.077,130400.0
2011-11-23 12:50:00,26.31,26.49,26.31,26.49,113600.0,26.077,26.2554,26.077,26.2554,113600.0
2011-11-23 12:55:00,26.49,26.54,26.47,26.5,127200.0,26.2554,26.305,26.2356,26.2653,127200.0
2011-11-23 13:00:00,26.5,26.6,26.46,26.6,136800.0,26.2653,26.3644,26.2257,26.3644,136800.0
2011-11-23 13:05:00,26.6,26.61,26.55,26.56,144800.0,26.3644,26.3743,26.3149,26.3248,144800.0
2011-11-23 13:10:00,26.55,26.55,26.43,26.43,115200.0,26.3149,26.3149,26.1959,26.1959,115200.0
2011-11-23 13:15:00,26.44,26.49,26.43,26.49,33600.0,26.2059,26.2554,26.1959,26.2554,33600.0
2011-11-23 13:20:00,26.49,26.5,26.39,26.4,46400.0,26.2554,26.2653,26.1563,26.1662,46400.0
2011-11-23 13:25:00,26.42,26.45,26.39,26.45,61200.0,26.186,26.2158,26.1563,26.2158,61200.0
2011-11-23 13:30:00,26.45,26.45,26.39,26.41,84800.0,26.2158,26.2158,26.1563,26.1761,84800.0
2011-11-23 13:35:00,26.42,26.46,26.38,26.38,59600.0,26.186,26.2257,26.1464,26.1464,59600.0
2011-11-23 13:40:00,26.38,26.38,26.31,26.35,90800.0,26.1464,26.1464,26.077,26.1167,90800.0
2011-11-23 13:45:00,26.35,26.43,26.34,26.4,92000.0,26.1167,26.1959,26.1067,26.1662,92000.0
2011-11-23 13:50:00,26.42,26.44,26.36,26.41,74800.0,26.186,26.2059,26.1266,26.1761,74800.0
2011-11-23 13:55:00,26.41,26.41,26.3,26.35,50400.0,26.1761,26.1761,26.0671,26.1167,50400.0
2011-11-23 14:00:00,26.33,26.38,26.29,26.35,84400.0,26.0968,26.1464,26.0572,26.1167,84400.0
2011-11-23 14:05:00,26.35,26.4,26.33,26.39,143200.0,26.1167,26.1662,26.0968,26.1563,143200.0
2011-11-23 14:10:00,26.38,26.38,26.29,26.31,97200.0,26.1464,26.1464,26.0572,26.077,97200.0
2011-11-23 14:15:00,26.3,26.35,26.26,26.34,148400.0,26.0671,26.1167,26.0274,26.1067,148400.0
2011-11-23 14:20:00,26.34,26.41,26.31,26.39,138400.0,26.1067,26.1761,26.077,26.1563,138400.0
2011-11-23 14:25:00,26.39,26.4,26.27,26.27,134400.0,26.1563,26.1662,26.0374,26.0374,134400.0
2011-11-23 14:30:00,26.26,26.37,26.25,26.37,151200.0,26.0274,26.1365,26.0175,26.1365,151200.0
2011-11-23 14:35:00,26.37,26.44,26.35,26.41,142400.0,26.1365,26.2059,26.1167,26.1761,142400.0
2011-11-23 14:40:00,26.39,26.41,26.28,26.28,65200.0,26.1563,26.1761,26.0473,26.0473,65200.0
2011-11-23 14:45:00,26.28,26.33,26.27,26.33,72000.0,26.0473,26.0968,26.0374,26.0968,72000.0
2011-11-23 14:50:00,26.33,26.35,26.31,26.32,86800.0,26.0968,26.1167,26.077,26.0869,86800.0
2011-11-23 14:55:00,26.32,26.36,26.3,26.35,219200.0,26.0869,26.1266,26.0671,26.1167,219200.0
2011-11-23 15:00:00,26.35,26.45,26.32,26.41,232000.0,26.1167,26.2158,26.0869,26.1761,232000.0
2011-11-23 15:05:00,26.4,26.46,26.37,26.43,87600.0,26.1662,26.2257,26.1365,26.1959,87600.0
2011-11-23 15:10:00,26.42,26.51,26.4,26.5,162800.0,26.186,26.2752,26.1662,26.2653,162800.0
2011-11-23 15:15:00,26.51,26.52,26.41,26.41,155200.0,26.2752,26.2851,26.1761,26.1761,155200.0
2011-11-23 15:20:00,26.41,26.49,26.36,26.4,198800.0,26.1761,26.2554,26.1266,26.1662,198800.0
2011-11-23 15:25:00,26.4,26.43,26.35,26.36,162800.0,26.1662,26.1959,26.1167,26.1266,162800.0
2011-11-23 15:30:00,26.36,26.46,26.33,26.46,244400.0,26.1266,26.2257,26.0968,26.2257,244400.0
2011-11-23 15:35:00,26.46,26.55,26.44,26.51,246400.0,26.2257,26.3149,26.2059,26.2752,246400.0
2011-11-23 15:40:00,26.5,26.7,26.5,26.64,356400.0,26.2653,26.4636,26.2653,26.4041,356400.0
2011-11-23 15:45:00,26.67,26.67,26.53,26.59,221600.0,26.4338,26.4338,26.2951,26.3545,221600.0
2011-11-23 15:50:00,26.6,26.65,26.52,26.61,334800.0,26.3644,26.414,26.2851,26.3743,334800.0
2011-11-23 15:55:00,26.6,26.61,26.42,26.45,572800.0,26.3644,26.3743,26.186,26.2158,572800.0
2011-11-25 09:30:00,25.86,26.17,25.81,25.98,1050000.0,25.631,25.9382,25.5814,25.7499,1050000.0
2011-11-25 09:35:00,25.99,26.37,25.98,26.25,198400.0,25.7598,26.1365,25.7499,26.0175,198400.0
2011-11-25 09:40:00,26.25,26.36,26.25,26.32,98800.0,26.0175,26.1266,26.0175,26.0869,98800.0
2011-11-25 09:45:00,26.33,26.33,26.09,26.09,132800.0,26.0968,26.0968,25.859,25.859,132800.0
2011-11-25 09:50:00,26.07,26.3,26.07,26.2,452800.0,25.8391,26.0671,25.8391,25.968,452800.0
2011-11-25 09:55:00,26.17,26.24,26.0,26.02,125600.0,25.9382,26.0076,25.7698,25.7896,125600.0
2011-11-25 10:00:00,26.02,26.29,26.0,26.28,165600.0,25.7896,26.0572,25.7698,26.0473,165600.0
2011-11-25 10:05:00,26.3,26.61,26.27,26.57,489200.0,26.0671,26.3743,26.0374,26.3347,489200.0
2011-11-25 10:10:00,26.58,26.67,26.48,26.65,188800.0,26.3446,26.4338,26.2455,26.414,188800.0
2011-11-25 10:15:00,26.66,26.72,26.56,26.71,165600.0,26.4239,26.4834,26.3248,26.4735,165600.0
2011-11-25 10:20:00,26.7,26.71,26.63,26.67,120800.0,26.4636,26.4735,26.3942,26.4338,120800.0
2011-11-25 10:25:00,26.67,26.71,26.55,26.55,108400.0,26.4338,26.4735,26.3149,26.3149,108400.0
2011-11-25 10:30:00,26.56,26.57,26.45,26.48,112000.0,26.3248,26.3347,26.2158,26.2455,112000.0
2011-11-25 10:35:00,26.47,26.58,26.47,26.57,66000.0,26.2356,26.3446,26.2356,26.3347,66000.0
2011-11-25 10:40:00,26.55,26.67,26.54,26.67,78800.0,26.3149,26.4338,26.305,26.4338,78800.0
2011-11-25 10:45:00,26.65,26.66,26.56,26.63,105600.0,26.414,26.4239,26.3248,26.3942,105600.0
2011-11-25 10:50:00,26.63,26.65,26.58,26.58,90800.0,26.3942,26.414,26.3446,26.3446,90800.0
2011-11-25 10:55:00,26.58,26.58,26.44,26.48,116000.0,26.3446,26.3446,26.2059,26.2455,116000.0
2011-11-25 11:00:00,26.48,26.51,26.39,26.49,103600.0,26.2455,26.2752,26.1563,26.2554,103600.0
2011-11-25 11:05:00,26.5,26.63,26.49,26.6,107600.0,26.2653,26.3942,26.2554,26.3644,107600.0
2011-11-25 11:10:00,26.6,26.64,26.58,26.62,74800.0,26.3644,26.4041,26.3446,26.3843,74800.0
2011-11-25 11:15:00,26.6,26.65,26.53,26.63,98400.0,26.3644,26.414,26.2951,26.3942,98400.0
2011-11-25 11:20:00,26.61,26.65,26.51,26.52,64800.0,26.3743,26.414,26.2752,26.2851,64800.0
2011-11-25 11:25:00,26.51,26.58,26.46,26.46,70400.0,26.2752,26.3446,26.2257,26.2257,70400.0
2011-11-25 11:30:00,26.46,26.56,26.46,26.54,106000.0,26.2257,26.3248,26.2257,26.305,106000.0
2011-11-25 11:35:00,26.52,26.52,26.33,26.36,158000.0,26.2851,26.2851,26.0968,26.1266,158000.0
2011-11-25 11:40:00,26.36,26.39,26.25,26.26,204000.0,26.1266,26.1563,26.0175,26.0274,204000.0
2011-11-25 11:45:00,26.25,26.31,26.22,26.26,195200.0,26.0175,26.077,25.9878,26.0274,195200.0
2011-11-25 11:50:00,26.28,26.28,26.11,26.11,80800.0,26.0473,26.0473,25.8788,25.8788,80800.0
2011-11-25 11:55:00,26.11,26.29,26.09,26.28,124800.0,25.8788,26.0572,25.859,26.0473,124800.0
2011-11-25 12:00:00,26.27,26.34,26.22,26.3,100400.0,26.0374,26.1067,25.9878,26.0671,100400.0
2011-11-25 12:05:00,26.3,26.32,26.18,26.18,76000.0,26.0671,26.0869,25.9482,25.9482,76000.0
2011-11-25 12:10:00,26.2,26.3,26.19,26.29,120800.0,25.968,26.0671,25.9581,26.0572,120800.0
2011-11-25 12:15:00,26.28,26.28,26.22,26.28,77600.0,26.0473,26.0473,25.9878,26.0473,77600.0
2011-11-25 12:20:00,26.26,26.3,26.2,26.23,98000.0,26.0274,26.0671,25.968,25.9977,98000.0
2011-11-25 12:25:00,26.23,26.3,26.22,26.3,103600.0,25.9977,26.0671,25.9878,26.0671,103600.0
2011-11-25 12:30:00,26.3,26.46,26.28,26.46,171200.0,26.0671,26.2257,26.0473,26.2257,171200.0
2011-11-25 12:35:00,26.46,26.47,26.36,26.38,126400.0,26.2257,26.2356,26.1266,26.1464,126400.0
2011-11-25 12:40:00,26.38,26.38,26.26,26.26,144000.0,26.1464,26.1464,26.0274,26.0274,144000.0
2011-11-25 12:45:00,26.26,26.29,26.21,26.29,201600.0,26.0274,26.0572,25.9779,26.0572,201600.0
2011-11-25 12:50:00,26.29,26.39,26.28,26.32,175600.0,26.0572,26.1563,26.0473,26.0869,175600.0
2011-11-25 12:55:00,26.32,26.34,26.2,26.21,292400.0,26.0869,26.1067,25.968,25.9779,292400.0
2011-11-28 09:30:00,27.28,28.36,27.28,28.28,1722800.0,27.0384,28.1089,27.0384,28.0296,1722800.0
2011-11-28 09:35:00,28.28,28.28,27.88,27.94,1214400.0,28.0296,28.0296,27.6331,27.6926,1214400.0
2011-11-28 09:40:00,27.93,27.94,27.53,27.55,780800.0,27.6827,27.6926,27.2862,27.306,780800.0
2011-11-28 09:45:00,27.54,27.61,27.38,27.46,437200.0,27.2961,27.3655,27.1375,27.2168,437200.0
2011-11-28 09:50:00,27.44,27.63,27.44,27.57,446800.0,27.197,27.3853,27.197,27.3258,446800.0
2011-11-28 09:55:00,27.55,27.75,27.55,27.75,839200.0,27.306,27.5043,27.306,27.5043,839200.0
2011-11-28 10:00:00,27.74,27.97,27.64,27.79,476000.0,27.4943,27.7223,27.3952,27.5439,476000.0
2011-11-28 10:05:00,27.78,27.89,27.78,27.88,227200.0,27.534,27.643,27.534,27.6331,227200.0
2011-11-28 10:10:00,27.92,28.0,27.86,27.91,287200.0,27.6727,27.752,27.6133,27.6628,287200.0
2011-11-28 10:15:00,27.87,27.97,27.85,27.91,152400.0,27.6232,27.7223,27.6034,27.6628,152400.0
2011-11-28 10:20:00,27.91,27.94,27.86,27.86,138400.0,27.6628,27.6926,27.6133,27.6133,138400.0
2011-11-28 10:25:00,27.86,27.96,27.86,27.91,170400.0,27.6133,27.7124,27.6133,27.6628,170400.0
2011-11-28 10:30:00,27.91,28.06,27.9,27.93,267200.0,27.6628,27.8115,27.6529,27.6827,267200.0
2011-11-28 10:35:00,27.93,28.03,27.82,27.82,252000.0,27.6827,27.7818,27.5736,27.5736,252000.0
2011-11-28 10:40:00,27.82,27.92,27.81,27.88,183200.0,27.5736,27.6727,27.5637,27.6331,183200.0
2011-11-28 10:45:00,27.88,27.96,27.88,27.96,55600.0,27.6331,27.7124,27.6331,27.7124,55600.0
2011-11-28 10:50:00,27.93,28.03,27.88,28.01,97600.0,27.6827,27.7818,27.6331,27.762,97600.0
2011-11-28 10:55:00,28.01,28.03,27.93,27.96,132400.0,27.762,27.7818,27.6827,27.7124,132400.0
2011-11-28 11:00:00,27.95,28.06,27.93,28.02,187600.0,27.7025,27.8115,27.6827,27.7719,187600.0
2011-11-28 11:05:00,28.01,28.03,27.96,28.01,115600.0,27.762,27.7818,27.7124,27.762,115600.0
2011-11-28 11:10:00,28.01,28.03,27.94,27.97,98400.0,27.762,27.7818,27.6926,27.7223,98400.0
2011-11-28 11:15:00,27.98,27.98,27.88,27.88,133200.0,27.7322,27.7322,27.6331,27.6331,133200.0
2011-11-28 11:20:00,27.88,27.88,27.68,27.79,248800.0,27.6331,27.6331,27.4349,27.5439,248800.0
2011-11-28 11:25:00,27.79,27.86,27.74,27.83,99200.0,27.5439,27.6133,27.4943,27.5835,99200.0
2011-11-28 11:30:00,27.85,27.93,27.85,27.93,113200.0,27.6034,27.6827,27.6034,27.6827,113200.0
2011-11-28 11:35:00,27.92,27.95,27.83,27.89,73600.0,27.6727,27.7025,27.5835,27.643,73600.0
2011-11-28 11:40:00,27.89,27.9,27.83,27.87,104400.0,27.643,27.6529,27.5835,27.6232,104400.0
2011-11-28 11:45:00,27.87,27.93,27.83,27.85,150000.0,27.6232,27.6827,27.5835,27.6034,150000.0
2011-11-28 11:50:00,27.86,27.89,27.8,27.88,198400.0,27.6133,27.643,27.5538,27.6331,198400.0
2011-11-28 11:55:00,27.88,27.97,27.88,27.89,137200.0,27.6331,27.7223,27.6331,27.643,137200.0
2011-11-28 12:00:00,27.89,27.95,27.88,27.94,94000.0,27.643,27.7025,27.6331,27.6926,94000.0
2011-11-28 12:05:00,27.95,27.98,27.91,27.92,108000.0,27.7025,27.7322,27.6628,27.6727,108000.0
2011-11-28 12:10:00,27.91,27.94,27.88,27.89,54000.0,27.6628,27.6926,27.6331,27.643,54000.0
2011-11-28 12:15:00,27.89,27.93,27.87,27.92,88400.0,27.643,27.6827,27.6232,27.6727,88400.0
2011-11-28 12:20:00,27.93,27.95,27.82,27.83,77200.0,27.6827,27.7025,27.5736,27.5835,77200.0
2011-11-28 12:25:00,27.83,27.84,27.77,27.82,101200.0,27.5835,27.5935,27.5241,27.5736,101200.0
2011-11-28 12:30:00,27.82,27.82,27.65,27.75,133600.0,27.5736,27.5736,27.4051,27.5043,133600.0
2011-11-28 12:35:00,27.75,27.78,27.68,27.71,74000.0,27.5043,27.534,27.4349,27.4646,74000.0
2011-11-28 12:40:00,27.73,27.74,27.59,27.61,91200.0,27.4844,27.4943,27.3457,27.3655,91200.0
2011-11-28 12:45:00,27.61,27.69,27.59,27.66,78000.0,27.3655,27.4448,27.3457,27.4151,78000.0
2011-11-28 12:50:00,27.66,27.68,27.61,27.64,72800.0,27.4151,27.4349,27.3655,27.3952,72800.0
2011-11-28 12:55:00,27.62,27.67,27.61,27.62,80400.0,27.3754,27.425,27.3655,27.3754,80400.0
2011-11-28 13:00:00,27.62,27.68,27.6,27.67,63600.0,27.3754,27.4349,27.3556,27.425,63600.0
2011-11-28 13:05:00,27.65,27.72,27.63,27.72,76400.0,27.4051,27.4745,27.3853,27.4745,76400.0
2011-11-28 13:10:00,27.73,27.74,27.68,27.71,48000.0,27.4844,27.4943,27.4349,27.4646,48000.0
2011-11-28 13:15:00,27.7,27.82,27.68,27.8,80800.0,27.4547,27.5736,27.4349,27.5538,80800.0
2011-11-28 13:20:00,27.82,27.86,27.78,27.85,62800.0,27.5736,27.6133,27.534,27.6034,62800.0
2011-11-28 13:25:00,27.85,27.86,27.74,27.8,88400.0,27.6034,27.6133,27.4943,27.5538,88400.0
2011-11-28 13:30:00,27.82,27.85,27.78,27.78,54400.0,27.5736,27.6034,27.534,27.534,54400.0
2011-11-28 13:35:00,27.79,27.82,27.71,27.71,130000.0,27.5439,27.5736,27.4646,27.4646,130000.0
2011-11-28 13:40:00,27.71,27.77,27.68,27.69,123600.0,27.4646,27.5241,27.4349,27.4448,123600.0
2011-11-28 13:45:00,27.68,27.73,27.68,27.72,32400.0,27.4349,27.4844,27.4349,27.4745,32400.0
2011-11-28 13:50:00,27.72,27.77,27.65,27.66,64800.0,27.4745,27.5241,27.4051,27.4151,64800.0
2011-11-28 13:55:00,27.66,27.67,27.51,27.57,84400.0,27.4151,27.425,27.2664,27.3258,84400.0
2011-11-28 14:00:00,27.57,27.58,27.53,27.56,192400.0,27.3258,27.3358,27.2862,27.3159,192400.0
2011-11-28 14:05:00,27.56,27.65,27.54,27.57,161200.0,27.3159,27.4051,27.2961,27.3258,161200.0
2011-11-28 14:10:00,27.57,27.63,27.55,27.56,146400.0,27.3258,27.3853,27.306,27.3159,146400.0
2011-11-28 14:15:00,27.58,27.62,27.55,27.59,85600.0,27.3358,27.3754,27.306,27.3457,85600.0
2011-11-28 14:20:00,27.59,27.62,27.47,27.5,189600.0,27.3457,27.3754,27.2267,27.2565,189600.0
2011-11-28 14:25:00,27.5,27.51,27.47,27.5,129600.0,27.2565,27.2664,27.2267,27.2565,129600.0
2011-11-28 14:30:00,27.52,27.52,27.46,27.48,108400.0,27.2763,27.2763,27.2168,27.2366,108400.0
2011-11-28 14:35:00,27.49,27.53,27.47,27.52,122400.0,27.2466,27.2862,27.2267,27.2763,122400.0
2011-11-28 14:40:00,27.53,27.62,27.52,27.56,101200.0,27.2862,27.3754,27.2763,27.3159,101200.0
2011-11-28 14:45:00,27.56,27.57,27.48,27.49,145200.0,27.3159,27.3258,27.2366,27.2466,145200.0
2011-11-28 14:50:00,27.49,27.49,27.42,27.48,176800.0,27.2466,27.2466,27.1772,27.2366,176800.0
2011-11-28 14:55:00,27.47,27.52,27.42,27.45,170000.0,27.2267,27.2763,27.1772,27.2069,170000.0
2011-11-28 15:00:00,27.45,27.54,27.45,27.51,102800.0,27.2069,27.2961,27.2069,27.2664,102800.0
2011-11-28 15:05:00,27.52,27.52,27.32,27.41,238000.0,27.2763,27.2763,27.0781,27.1673,238000.0
2011-11-28 15:10:00,27.41,27.46,27.38,27.46,186000.0,27.1673,27.2168,27.1375,27.2168,186000.0
2011-11-28 15:15:00,27.46,27.46,27.36,27.43,270800.0,27.2168,27.2168,27.1177,27.1871,270800.0
2011-11-28 15:20:00,27.42,27.53,27.38,27.5,164400.0,27.1772,27.2862,27.1375,27.2565,164400.0
2011-11-28 15:25:00,27.52,27.56,27.5,27.5,233200.0,27.2763,27.3159,27.2565,27.2565,233200.0
2011-11-28 15:30:00,27.5,27.59,27.47,27.5,290800.0,27.2565,27.3457,27.2267,27.2565,290800.0
2011-11-28 15:35:00,27.5,27.66,27.5,27.57,316800.0,27.2565,27.4151,27.2565,27.3258,316800.0
2011-11-28 15:40:00,27.55,27.56,27.45,27.53,246000.0,27.306,27.3159,27.2069,27.2862,246000.0
2011-11-28 15:45:00,27.55,27.58,27.48,27.51,349200.0,27.306,27.3358,27.2366,27.2664,349200.0
2011-11-28 15:50:00,27.52,27.62,27.47,27.62,364000.0,27.2763,27.3754,27.2267,27.3754,364000.0
2011-11-28 15:55:00,27.62,27.82,27.61,27.8,598000.0,27.3754,27.5736,27.3655,27.5538,598000.0
2011-11-29 09:30:00,27.82,27.87,27.56,27.72,258000.0,27.5736,27.6232,27.3159,27.4745,258000.0
2011-11-29 09:35:00,27.75,27.91,27.71,27.91,122000.0,27.5043,27.6628,27.4646,27.6628,122000.0
2011-11-29 09:40:00,27.94,28.07,27.89,28.02,237200.0,27.6926,27.8214,27.643,27.7719,237200.0
2011-11-29 09:45:00,28.02,28.03,27.78,27.96,211600.0,27.7719,27.7818,27.534,27.7124,211600.0
2011-11-29 09:50:00,27.94,28.03,27.92,27.95,108000.0,27.6926,27.7818,27.6727,27.7025,108000.0
2011-11-29 09:55:00,27.95,28.05,27.93,28.04,146000.0,27.7025,27.8016,27.6827,27.7917,146000.0
2011-11-29 10:00:00,28.06,28.15,27.81,27.9,200000.0,27.8115,27.9007,27.5637,27.6529,200000.0
2011-11-29 10:05:00,27.87,27.98,27.85,27.97,122400.0,27.6232,27.7322,27.6034,27.7223,122400.0
2011-11-29 10:10:00,27.96,28.11,27.95,28.08,152000.0,27.7124,27.8611,27.7025,27.8313,152000.0
2011-11-29 10:15:00,28.09,28.21,28.04,28.19,214800.0,27.8412,27.9602,27.7917,27.9404,214800.0
2011-11-29 10:20:00,28.18,28.2,28.08,28.11,200000.0,27.9304,27.9503,27.8313,27.8611,200000.0
2011-11-29 10:25:00,28.09,28.13,28.06,28.06,186800.0,27.8412,27.8809,27.8115,27.8115,186800.0
2011-11-29 10:30:00,28.05,28.16,28.04,28.14,66800.0,27.8016,27.9106,27.7917,27.8908,66800.0
2011-11-29 10:35:00,28.16,28.16,28.0,28.02,128800.0,27.9106,27.9106,27.752,27.7719,128800.0
2011-11-29 10:40:00,28.04,28.09,28.0,28.0,105200.0,27.7917,27.8412,27.752,27.752,105200.0
2011-11-29 10:45:00,28.02,28.04,27.82,27.92,159600.0,27.7719,27.7917,27.5736,27.6727,159600.0
2011-11-29 10:50:00,27.9,27.93,27.82,27.85,101600.0,27.6529,27.6827,27.5736,27.6034,101600.0
2011-11-29 10:55:00,27.83,27.85,27.74,27.82,179600.0,27.5835,27.6034,27.4943,27.5736,179600.0
2011-11-29 11:00:00,27.82,27.85,27.67,27.72,104800.0,27.5736,27.6034,27.425,27.4745,104800.0
2011-11-29 11:05:00,27.74,27.76,27.66,27.69,163600.0,27.4943,27.5142,27.4151,27.4448,163600.0
2011-11-29 11:10:00,27.69,27.77,27.66,27.66,142000.0,27.4448,27.5241,27.4151,27.4151,142000.0
2011-11-29 11:15:00,27.66,27.78,27.66,27.75,95200.0,27.4151,27.534,27.4151,27.5043,95200.0
2011-11-29 11:20:00,27.74,27.78,27.7,27.71,87200.0,27.4943,27.534,27.4547,27.4646,87200.0
2011-11-29 11:25:00,27.72,27.78,27.7,27.75,75200.0,27.4745,27.534,27.4547,27.5043,75200.0
2011-11-29 11:30:00,27.74,27.81,27.74,27.79,136400.0,27.4943,27.5637,27.4943,27.5439,136400.0
2011-11-29 11:35:00,27.8,27.89,27.8,27.89,104000.0,27.5538,27.643,27.5538,27.643,104000.0
2011-11-29 11:40:00,27.89,27.91,27.68,27.74,120800.0,27.643,27.6628,27.4349,27.4943,120800.0
2011-11-29 11:45:00,27.74,27.78,27.72,27.75,105200.0,27.4943,27.534,27.4745,27.5043,105200.0
2011-11-29 11:50:00,27.75,27.79,27.61,27.62,154800.0,27.5043,27.5439,27.3655,27.3754,154800.0
2011-11-29 11:55:00,27.61,27.67,27.57,27.63,196800.0,27.3655,27.425,27.3258,27.3853,196800.0
2011-11-29 12:00:00,27.63,27.68,27.57,27.61,148000.0,27.3853,27.4349,27.3258,27.3655,148000.0
2011-11-29 12:05:00,27.61,27.75,27.6,27.7,128400.0,27.3655,27.5043,27.3556,27.4547,128400.0
2011-11-29 12:10:00,27.7,27.75,27.67,27.7,108800.0,27.4547,27.5043,27.425,27.4547,108800.0
2011-11-29 12:15:00,27.71,27.76,27.7,27.75,126400.0,27.4646,27.5142,27.4547,27.5043,126400.0
2011-11-29 12:20:00,27.76,27.79,27.72,27.78,76800.0,27.5142,27.5439,27.4745,27.534,76800.0
2011-11-29 12:25:00,27.76,27.84,27.75,27.83,94800.0,27.5142,27.5935,27.5043,27.5835,94800.0
2011-11-29 12:30:00,27.82,27.84,27.76,27.83,146000.0,27.5736,27.5935,27.5142,27.5835,146000.0
2011-11-29 12:35:00,27.84,27.86,27.73,27.75,96000.0,27.5935,27.6133,27.4844,27.5043,96000.0
2011-11-29 12:40:00,27.75,27.8,27.73,27.73,105200.0,27.5043,27.5538,27.4844,27.4844,105200.0
2011-11-29 12:45:00,27.72,27.76,27.68,27.74,141600.0,27.4745,27.5142,27.4349,27.4943,141600.0
2011-11-29 12:50:00,27.74,27.76,27.71,27.73,52000.0,27.4943,27.5142,27.4646,27.4844,52000.0
2011-11-29 12:55:00,27.75,27.81,27.73,27.79,72400.0,27.5043,27.5637,27.4844,27.5439,72400.0
2011-11-29 13:00:00,27.8,27.8,27.68,27.69,58000.0,27.5538,27.5538,27.4349,27.4448,58000.0
2011-11-29 13:05:00,27.69,27.72,27.63,27.68,85200.0,27.4448,27.4745,27.3853,27.4349,85200.0
2011-11-29 13:10:00,27.68,27.75,27.66,27.75,94800.0,27.4349,27.5043,27.4151,27.5043,94800.0
2011-11-29 13:15:00,27.74,27.85,27.71,27.77,119600.0,27.4943,27.6034,27.4646,27.5241,119600.0
2011-11-29 13:20:00,27.75,27.99,27.74,27.97,210400.0,27.5043,27.7421,27.4943,27.7223,210400.0
2011-11-29 13:25:00,27.97,27.98,27.91,27.95,114800.0,27.7223,27.7322,27.6628,27.7025,114800.0
2011-11-29 13:30:00,27.95,27.95,27.79,27.79,54000.0,27.7025,27.7025,27.5439,27.5439,54000.0
2011-11-29 13:35:00,27.78,27.96,27.76,27.96,251600.0,27.534,27.7124,27.5142,27.7124,251600.0
2011-11-29 13:40:00,27.95,27.96,27.84,27.89,85600.0,27.7025,27.7124,27.5935,27.643,85600.0
2011-11-29 13:45:00,27.86,27.95,27.85,27.95,292000.0,27.6133,27.7025,27.6034,27.7025,292000.0
2011-11-29 13:50:00,27.94,28.01,27.84,27.91,258800.0,27.6926,27.762,27.5935,27.6628,258800.0
2011-11-29 13:55:00,27.9,27.9,27.81,27.82,151600.0,27.6529,27.6529,27.5637,27.5736,151600.0
2011-11-29 14:00:00,27.82,27.83,27.69,27.77,275200.0,27.5736,27.5835,27.4448,27.5241,275200.0
2011-11-29 14:05:00,27.74,27.74,27.59,27.59,203200.0,27.4943,27.4943,27.3457,27.3457,203200.0
2011-11-29 14:10:00,27.6,27.66,27.57,27.64,132800.0,27.3556,27.4151,27.3258,27.3952,132800.0
2011-11-29 14:15:00,27.65,27.76,27.62,27.76,98400.0,27.4051,27.5142,27.3754,27.5142,98400.0
2011-11-29 14:20:00,27.76,27.77,27.7,27.76,67200.0,27.5142,27.5241,27.4547,27.5142,67200.0
2011-11-29 14:25:00,27.75,27.8,27.74,27.8,130000.0,27.5043,27.5538,27.4943,27.5538,130000.0
2011-11-29 14:30:00,27.8,27.89,27.8,27.87,302800.0,27.5538,27.643,27.5538,27.6232,302800.0
2011-11-29 14:35:00,27.86,27.89,27.79,27.79,72400.0,27.6133,27.643,27.5439,27.5439,72400.0
2011-11-29 14:40:00,27.8,27.84,27.75,27.81,89600.0,27.5538,27.5935,27.5043,27.5637,89600.0
2011-11-29 14:45:00,27.82,27.84,27.69,27.69,163200.0,27.5736,27.5935,27.4448,27.4448,163200.0
2011-11-29 14:50:00,27.68,27.75,27.63,27.73,132800.0,27.4349,27.5043,27.3853,27.4844,132800.0
2011-11-29 14:55:00,27.74,27.78,27.68,27.68,105200.0,27.4943,27.534,27.4349,27.4349,105200.0
2011-11-29 15:00:00,27.7,27.78,27.68,27.75,101600.0,27.4547,27.534,27.4349,27.5043,101600.0
2011-11-29 15:05:00,27.78,27.78,27.69,27.71,76400.0,27.534,27.534,27.4448,27.4646,76400.0
2011-11-29 15:10:00,27.71,27.77,27.7,27.72,277600.0,27.4646,27.5241,27.4547,27.4745,277600.0
2011-11-29 15:15:00,27.71,27.78,27.69,27.75,247200.0,27.4646,27.534,27.4448,27.5043,247200.0
2011-11-29 15:20:00,27.75,27.77,27.73,27.73,169600.0,27.5043,27.5241,27.4844,27.4844,169600.0
2011-11-29 15:25:00,27.74,27.77,27.68,27.7,253600.0,27.4943,27.5241,27.4349,27.4547,253600.0
2011-11-29 15:30:00,27.7,27.79,27.69,27.79,170400.0,27.4547,27.5439,27.4448,27.5439,170400.0
2011-11-29 15:35:00,27.79,27.81,27.66,27.72,189200.0,27.5439,27.5637,27.4151,27.4745,189200.0
2011-11-29 15:40:00,27.72,27.74,27.66,27.71,180000.0,27.4745,27.4943,27.4151,27.4646,180000.0
2011-11-29 15:45:00,27.7,27.77,27.7,27.75,200800.0,27.4547,27.5241,27.4547,27.5043,200800.0
2011-11-29 15:50:00,27.73,27.73,27.53,27.61,360000.0,27.4844,27.4844,27.2862,27.3655,360000.0
2011-11-29 15:55:00,27.61,27.67,27.59,27.66,304400.0,27.3655,27.425,27.3457,27.4151,304400.0
2011-11-30 09:30:00,28.69,28.85,28.53,28.55,545600.0,28.4359,28.5945,28.2773,28.2972,545600.0
2011-11-30 09:35:00,28.56,28.67,28.49,28.66,428000.0,28.3071,28.4161,28.2377,28.4062,428000.0
2011-11-30 09:40:00,28.66,28.99,28.6,28.95,264800.0,28.4062,28.7333,28.3467,28.6936,264800.0
2011-11-30 09:45:00,28.95,28.99,28.73,28.83,329600.0,28.6936,28.7333,28.4756,28.5747,329600.0
2011-11-30 09:50:00,28.83,28.83,28.67,28.74,304400.0,28.5747,28.5747,28.4161,28.4855,304400.0
2011-11-30 09:55:00,28.74,28.8,28.59,28.72,216400.0,28.4855,28.545,28.3368,28.4657,216400.0
2011-11-30 10:00:00,28.75,28.8,28.71,28.76,264000.0,28.4954,28.545,28.4558,28.5053,264000.0
2011-11-30 10:05:00,28.77,28.77,28.63,28.67,245200.0,28.5152,28.5152,28.3765,28.4161,245200.0
2011-11-30 10:10:00,28.67,28.71,28.65,28.66,187600.0,28.4161,28.4558,28.3963,28.4062,187600.0
2011-11-30 10:15:00,28.66,28.71,28.64,28.65,303600.0,28.4062,28.4558,28.3864,28.3963,303600.0
2011-11-30 10:20:00,28.67,28.73,28.65,28.7,451200.0,28.4161,28.4756,28.3963,28.4458,451200.0
2011-11-30 10:25:00,28.68,28.73,28.66,28.73,92400.0,28.426,28.4756,28.4062,28.4756,92400.0
2011-11-30 10:30:00,28.71,28.74,28.65,28.7,147600.0,28.4558,28.4855,28.3963,28.4458,147600.0
2011-11-30 10:35:00,28.69,28.85,28.68,28.85,118800.0,28.4359,28.5945,28.426,28.5945,118800.0
2011-11-30 10:40:00,28.85,28.9,28.82,28.85,339600.0,28.5945,28.6441,28.5648,28.5945,339600.0
2011-11-30 10:45:00,28.85,28.9,28.85,28.87,162400.0,28.5945,28.6441,28.5945,28.6143,162400.0
2011-11-30 10:50:00,28.89,28.89,28.84,28.85,79600.0,28.6342,28.6342,28.5846,28.5945,79600.0
2011-11-30 10:55:00,28.86,28.91,28.84,28.89,242800.0,28.6044,28.654,28.5846,28.6342,242800.0
2011-11-30 11:00:00,28.89,28.89,28.85,28.85,83600.0,28.6342,28.6342,28.5945,28.5945,83600.0
2011-11-30 11:05:00,28.88,28.92,28.85,28.88,130800.0,28.6242,28.6639,28.5945,28.6242,130800.0
2011-11-30 11:10:00,28.9,28.93,28.88,28.91,89200.0,28.6441,28.6738,28.6242,28.654,89200.0
2011-11-30 11:15:00,28.92,28.96,28.9,28.95,118400.0,28.6639,28.7035,28.6441,28.6936,118400.0
2011-11-30 11:20:00,28.95,28.98,28.94,28.95,72000.0,28.6936,28.7234,28.6837,28.6936,72000.0
2011-11-30 11:25:00,28.96,28.96,28.9,28.91,84400.0,28.7035,28.7035,28.6441,28.654,84400.0
2011-11-30 11:30:00,28.91,28.95,28.9,28.93,83200.0,28.654,28.6936,28.6441,28.6738,83200.0
2011-11-30 11:35:00,28.93,28.97,28.92,28.97,74800.0,28.6738,28.7134,28.6639,28.7134,74800.0
2011-11-30 11:40:00,28.96,28.99,28.93,28.99,90400.0,28.7035,28.7333,28.6738,28.7333,90400.0
2011-11-30 11:45:00,28.99,29.05,28.97,29.03,189200.0,28.7333,28.7927,28.7134,28.7729,189200.0
2011-11-30 11:50:00,29.03,29.04,28.99,29.0,95200.0,28.7729,28.7828,28.7333,28.7432,95200.0
2011-11-30 11:55:00,29.01,29.02,28.91,28.97,133200.0,28.7531,28.763,28.654,28.7134,133200.0
2011-11-30 12:00:00,28.98,29.04,28.98,29.02,125600.0,28.7234,28.7828,28.7234,28.763,125600.0
2011-11-30 12:05:00,29.02,29.02,29.0,29.02,108800.0,28.763,28.763,28.7432,28.763,108800.0
2011-11-30 12:10:00,29.02,29.04,29.0,29.03,88000.0,28.763,28.7828,28.7432,28.7729,88000.0
2011-11-30 12:15:00,29.03,29.07,29.02,29.06,185600.0,28.7729,28.8126,28.763,28.8027,185600.0
2011-11-30 12:20:00,29.05,29.15,29.03,29.14,405600.0,28.7927,28.8919,28.7729,28.8819,405600.0
2011-11-30 12:25:00,29.13,29.19,29.13,29.17,246000.0,28.872,28.9315,28.872,28.9117,246000.0
2011-11-30 12:30:00,29.16,29.21,29.13,29.21,294000.0,28.9018,28.9513,28.872,28.9513,294000.0
2011-11-30 12:35:00,29.2,29.29,29.2,29.24,331600.0,28.9414,29.0306,28.9414,28.9811,331600.0
2011-11-30 12:40:00,29.24,29.24,29.19,29.2,133200.0,28.9811,28.9811,28.9315,28.9414,133200.0
2011-11-30 12:45:00,29.21,29.28,29.21,29.26,224000.0,28.9513,29.0207,28.9513,29.0009,224000.0
2011-11-30 12:50:00,29.25,29.33,29.23,29.27,116400.0,28.991,29.0703,28.9711,29.0108,116400.0
2011-11-30 12:55:00,29.27,29.29,29.18,29.2,106800.0,29.0108,29.0306,28.9216,28.9414,106800.0
2011-11-30 13:00:00,29.2,29.25,29.18,29.22,113200.0,28.9414,28.991,28.9216,28.9612,113200.0
2011-11-30 13:05:00,29.22,29.22,29.18,29.19,100400.0,28.9612,28.9612,28.9216,28.9315,100400.0
2011-11-30 13:10:00,29.19,29.2,29.1,29.12,109600.0,28.9315,28.9414,28.8423,28.8621,109600.0
2011-11-30 13:15:00,29.14,29.14,29.03,29.04,125600.0,28.8819,28.8819,28.7729,28.7828,125600.0
2011-11-30 13:20:00,29.05,29.07,29.02,29.07,139600.0,28.7927,28.8126,28.763,28.8126,139600.0
2011-11-30 13:25:00,29.06,29.13,29.05,29.07,196400.0,28.8027,28.872,28.7927,28.8126,196400.0
2011-11-30 13:30:00,29.07,29.18,29.06,29.16,144000.0,28.8126,28.9216,28.8027,28.9018,144000.0
2011-11-30 13:35:00,29.16,29.17,29.09,29.1,60000.0,28.9018,28.9117,28.8324,28.8423,60000.0
2011-11-30 13:40:00,29.1,29.1,29.04,29.04,48000.0,28.8423,28.8423,28.7828,28.7828,48000.0
2011-11-30 13:45:00,29.05,29.07,29.0,29.02,98000.0,28.7927,28.8126,28.7432,28.763,98000.0
2011-11-30 13:50:00,29.01,29.06,28.98,29.05,85200.0,28.7531,28.8027,28.7234,28.7927,85200.0
2011-11-30 13:55:00,29.05,29.1,29.04,29.09,114000.0,28.7927,28.8423,28.7828,28.8324,114000.0
2011-11-30 14:00:00,29.09,29.18,29.08,29.14,92000.0,28.8324,28.9216,28.8225,28.8819,92000.0
2011-11-30 14:05:00,29.15,29.15,29.1,29.12,93200.0,28.8919,28.8919,28.8423,28.8621,93200.0
2011-11-30 14:10:00,29.11,29.25,29.07,29.24,200400.0,28.8522,28.991,28.8126,28.9811,200400.0
2011-11-30 14:15:00,29.24,29.24,29.1,29.14,322000.0,28.9811,28.9811,28.8423,28.8819,322000.0
2011-11-30 14:20:00,29.14,29.18,29.09,29.17,108400.0,28.8819,28.9216,28.8324,28.9117,108400.0
2011-11-30 14:25:00,29.18,29.24,29.17,29.21,134400.0,28.9216,28.9811,28.9117,28.9513,134400.0
2011-11-30 14:30:00,29.21,29.27,29.21,29.25,197200.0,28.9513,29.0108,28.9513,28.991,197200.0
2011-11-30 14:35:00,29.25,29.29,29.23,29.23,149200.0,28.991,29.0306,28.9711,28.9711,149200.0
2011-11-30 14:40:00,29.21,29.27,29.21,29.25,78000.0,28.9513,29.0108,28.9513,28.991,78000.0
2011-11-30 14:45:00,29.25,29.27,29.19,29.2,186400.0,28.991,29.0108,28.9315,28.9414,186400.0
2011-11-30 14:50:00,29.21,29.27,29.21,29.25,130400.0,28.9513,29.0108,28.9513,28.991,130400.0
2011-11-30 14:55:00,29.25,29.25,29.2,29.23,123200.0,28.991,28.991,28.9414,28.9711,123200.0
2011-11-30 15:00:00,29.24,29.26,29.2,29.21,198400.0,28.9811,29.0009,28.9414,28.9513,198400.0
2011-11-30 15:05:00,29.21,29.31,29.19,29.31,161600.0,28.9513,29.0504,28.9315,29.0504,161600.0
2011-11-30 15:10:00,29.31,29.34,29.28,29.33,159200.0,29.0504,29.0802,29.0207,29.0703,159200.0
2011-11-30 15:15:00,29.32,29.33,29.24,29.29,174400.0,29.0603,29.0703,28.9811,29.0306,174400.0
2011-11-30 15:20:00,29.29,29.33,29.23,29.25,186000.0,29.0306,29.0703,28.9711,28.991,186000.0
2011-11-30 15:25:00,29.27,29.39,29.25,29.39,277200.0,29.0108,29.1297,28.991,29.1297,277200.0
2011-11-30 15:30:00,29.37,29.44,29.35,29.41,473200.0,29.1099,29.1793,29.0901,29.1496,473200.0
2011-11-30 15:35:00,29.43,29.46,29.38,29.4,257200.0,29.1694,29.1991,29.1198,29.1396,257200.0
2011-11-30 15:40:00,29.41,29.54,29.4,29.45,439200.0,29.1496,29.2784,29.1396,29.1892,439200.0
2011-11-30 15:45:00,29.47,29.5,29.4,29.43,262000.0,29.209,29.2388,29.1396,29.1694,262000.0
2011-11-30 15:50:00,29.43,29.57,29.43,29.55,398000.0,29.1694,29.3081,29.1694,29.2883,398000.0
2011-11-30 15:55:00,29.55,29.62,29.53,29.56,770400.0,29.2883,29.3577,29.2685,29.2982,770400.0
2011-12-01 09:30:00,29.09,29.47,28.88,29.3,573200.0,28.8324,29.209,28.6242,29.0405,573200.0
2011-12-01 09:35:00,29.3,29.46,29.24,29.28,413600.0,29.0405,29.1991,28.9811,29.0207,413600.0
2011-12-01 09:40:00,29.27,29.38,29.16,29.36,364800.0,29.0108,29.1198,28.9018,29.1,364800.0
2011-12-01 09:45:00,29.33,29.55,29.33,29.46,370400.0,29.0703,29.2883,29.0703,29.1991,370400.0
2011-12-01 09:50:00,29.47,29.6,29.43,29.6,278000.0,29.209,29.3379,29.1694,29.3379,278000.0
2011-12-01 09:55:00,29.6,29.82,29.53,29.59,348400.0,29.3379,29.5559,29.2685,29.328,348400.0
2011-12-01 10:00:00,29.6,29.84,29.55,29.7,266800.0,29.3379,29.5757,29.2883,29.437,266800.0
2011-12-01 10:05:00,29.72,29.76,29.62,29.74,193600.0,29.4568,29.4965,29.3577,29.4766,193600.0
2011-12-01 10:10:00,29.74,29.76,29.57,29.59,105200.0,29.4766,29.4965,29.3081,29.328,105200.0
2011-12-01 10:15:00,29.59,29.62,29.54,29.62,117200.0,29.328,29.3577,29.2784,29.3577,117200.0
2011-12-01 10:20:00,29.61,29.69,29.59,29.59,154800.0,29.3478,29.4271,29.328,29.328,154800.0
2011-12-01 10:25:00,29.6,29.61,29.52,29.55,137600.0,29.3379,29.3478,29.2586,29.2883,137600.0
2011-12-01 10:30:00,29.56,29.56,29.4,29.46,270800.0,29.2982,29.2982,29.1396,29.1991,270800.0
2011-12-01 10:35:00,29.46,29.59,29.43,29.56,261600.0,29.1991,29.328,29.1694,29.2982,261600.0
2011-12-01 10:40:00,29.55,29.55,29.47,29.52,93200.0,29.2883,29.2883,29.209,29.2586,93200.0
2011-12-01 10:45:00,29.51,29.55,29.47,29.49,90800.0,29.2487,29.2883,29.209,29.2288,90800.0
2011-12-01 10:50:00,29.48,29.55,29.47,29.5,76800.0,29.2189,29.2883,29.209,29.2388,76800.0
2011-12-01 10:55:00,29.48,29.52,29.47,29.52,163200.0,29.2189,29.2586,29.209,29.2586,163200.0
2011-12-01 11:00:00,29.51,29.61,29.51,29.6,104000.0,29.2487,29.3478,29.2487,29.3379,104000.0
2011-12-01 11:05:00,29.61,29.71,29.61,29.68,95600.0,29.3478,29.4469,29.3478,29.4172,95600.0
2011-12-01 11:10:00,29.7,29.72,29.6,29.6,142400.0,29.437,29.4568,29.3379,29.3379,142400.0
2011-12-01 11:15:00,29.59,29.6,29.49,29.55,123200.0,29.328,29.3379,29.2288,29.2883,123200.0
2011-12-01 11:20:00,29.55,29.59,29.5,29.59,77600.0,29.2883,29.328,29.2388,29.328,77600.0
2011-12-01 11:25:00,29.57,29.62,29.52,29.52,109600.0,29.3081,29.3577,29.2586,29.2586,109600.0
2011-12-01 11:30:00,29.52,29.66,29.48,29.66,184800.0,29.2586,29.3973,29.2189,29.3973,184800.0
2011-12-01 11:35:00,29.65,29.65,29.53,29.65,82800.0,29.3874,29.3874,29.2685,29.3874,82800.0
2011-12-01 11:40:00,29.63,29.7,29.63,29.7,91600.0,29.3676,29.437,29.3676,29.437,91600.0
2011-12-01 11:45:00,29.7,29.75,29.54,29.57,136000.0,29.437,29.4865,29.2784,29.3081,136000.0
2011-12-01 11:50:00,29.57,29.65,29.54,29.59,120800.0,29.3081,29.3874,29.2784,29.328,120800.0
2011-12-01 11:55:00,29.58,29.59,29.52,29.58,94000.0,29.318,29.328,29.2586,29.318,94000.0
2011-12-01 12:00:00,29.58,29.59,29.47,29.51,121200.0,29.318,29.328,29.209,29.2487,121200.0
2011-12-01 12:05:00,29.5,29.55,29.48,29.5,157600.0,29.2388,29.2883,29.2189,29.2388,157600.0
2011-12-01 12:10:00,29.5,29.54,29.48,29.53,240400.0,29.2388,29.2784,29.2189,29.2685,240400.0
2011-12-01 12:15:00,29.54,29.56,29.49,29.56,147200.0,29.2784,29.2982,29.2288,29.2982,147200.0
2011-12-01 12:20:00,29.56,29.6,29.52,29.6,84000.0,29.2982,29.3379,29.2586,29.3379,84000.0
2011-12-01 12:25:00,29.58,29.6,29.5,29.51,55200.0,29.318,29.3379,29.2388,29.2487,55200.0
2011-12-01 12:30:00,29.5,29.57,29.5,29.53,45200.0,29.2388,29.3081,29.2388,29.2685,45200.0
2011-12-01 12:35:00,29.54,29.55,29.49,29.5,112800.0,29.2784,29.2883,29.2288,29.2388,112800.0
2011-12-01 12:40:00,29.5,29.54,29.49,29.54,120400.0,29.2388,29.2784,29.2288,29.2784,120400.0
2011-12-01 12:45:00,29.55,29.55,29.49,29.53,62000.0,29.2883,29.2883,29.2288,29.2685,62000.0
2011-12-01 12:50:00,29.52,29.63,29.51,29.59,96400.0,29.2586,29.3676,29.2487,29.328,96400.0
2011-12-01 12:55:00,29.59,29.59,29.52,29.53,67200.0,29.328,29.328,29.2586,29.2685,67200.0
2011-12-01 13:00:00,29.52,29.58,29.52,29.57,143600.0,29.2586,29.318,29.2586,29.3081,143600.0
2011-12-01 13:05:00,29.57,29.58,29.5,29.57,78000.0,29.3081,29.318,29.2388,29.3081,78000.0
2011-12-01 13:10:00,29.57,29.61,29.56,29.61,50000.0,29.3081,29.3478,29.2982,29.3478,50000.0
2011-12-01 13:15:00,29.63,29.66,29.59,29.65,123600.0,29.3676,29.3973,29.328,29.3874,123600.0
2011-12-01 13:20:00,29.65,29.66,29.6,29.6,69200.0,29.3874,29.3973,29.3379,29.3379,69200.0
2011-12-01 13:25:00,29.6,29.63,29.59,29.61,70400.0,29.3379,29.3676,29.328,29.3478,70400.0
2011-12-01 13:30:00,29.59,29.64,29.58,29.59,94800.0,29.328,29.3775,29.318,29.328,94800.0
2011-12-01 13:35:00,29.6,29.61,29.58,29.61,96400.0,29.3379,29.3478,29.318,29.3478,96400.0
2011-12-01 13:40:00,29.61,29.68,29.6,29.67,130800.0,29.3478,29.4172,29.3379,29.4073,130800.0
2011-12-01 13:45:00,29.67,29.73,29.66,29.73,115600.0,29.4073,29.4667,29.3973,29.4667,115600.0
2011-12-01 13:50:00,29.72,29.75,29.7,29.71,92800.0,29.4568,29.4865,29.437,29.4469,92800.0
2011-12-01 13:55:00,29.72,29.78,29.72,29.77,81200.0,29.4568,29.5163,29.4568,29.5064,81200.0
2011-12-01 14:00:00,29.78,29.79,29.71,29.73,101200.0,29.5163,29.5262,29.4469,29.4667,101200.0
2011-12-01 14:05:00,29.72,29.77,29.7,29.74,114000.0,29.4568,29.5064,29.437,29.4766,114000.0
2011-12-01 14:10:00,29.75,29.77,29.71,29.73,76800.0,29.4865,29.5064,29.4469,29.4667,76800.0
2011-12-01 14:15:00,29.74,29.74,29.7,29.72,136800.0,29.4766,29.4766,29.437,29.4568,136800.0
2011-12-01 14:20:00,29.71,29.74,29.68,29.7,91200.0,29.4469,29.4766,29.4172,29.437,91200.0
2011-12-01 14:25:00,29.7,29.75,29.7,29.72,50800.0,29.437,29.4865,29.437,29.4568,50800.0
2011-12-01 14:30:00,29.72,29.74,29.68,29.69,88000.0,29.4568,29.4766,29.4172,29.4271,88000.0
2011-12-01 14:35:00,29.68,29.73,29.68,29.71,37200.0,29.4172,29.4667,29.4172,29.4469,37200.0
2011-12-01 14:40:00,29.72,29.73,29.62,29.65,83200.0,29.4568,29.4667,29.3577,29.3874,83200.0
2011-12-01 14:45:00,29.66,29.78,29.65,29.75,176000.0,29.3973,29.5163,29.3874,29.4865,176000.0
2011-12-01 14:50:00,29.75,29.77,29.73,29.76,129200.0,29.4865,29.5064,29.4667,29.4965,129200.0
2011-12-01 14:55:00,29.74,29.78,29.71,29.74,121600.0,29.4766,29.5163,29.4469,29.4766,121600.0
2011-12-01 15:00:00,29.74,29.74,29.68,29.69,90800.0,29.4766,29.4766,29.4172,29.4271,90800.0
2011-12-01 15:05:00,29.69,29.7,29.59,29.63,143600.0,29.4271,29.437,29.328,29.3676,143600.0
2011-12-01 15:10:00,29.64,29.72,29.62,29.72,93600.0,29.3775,29.4568,29.3577,29.4568,93600.0
2011-12-01 15:15:00,29.71,29.75,29.69,29.74,126400.0,29.4469,29.4865,29.4271,29.4766,126400.0
2011-12-01 15:20:00,29.74,29.78,29.67,29.7,134000.0,29.4766,29.5163,29.4073,29.437,134000.0
2011-12-01 15:25:00,29.71,29.81,29.71,29.8,110400.0,29.4469,29.546,29.4469,29.5361,110400.0
2011-12-01 15:30:00,29.8,29.8,29.74,29.74,162000.0,29.5361,29.5361,29.4766,29.4766,162000.0
2011-12-01 15:35:00,29.73,29.82,29.73,29.74,209200.0,29.4667,29.5559,29.4667,29.4766,209200.0
2011-12-01 15:40:00,29.75,29.78,29.71,29.72,253600.0,29.4865,29.5163,29.4469,29.4568,253600.0
2011-12-01 15:45:00,29.72,29.78,29.69,29.72,292000.0,29.4568,29.5163,29.4271,29.4568,292000.0
2011-12-01 15:50:00,29.72,29.72,29.61,29.62,416400.0,29.4568,29.4568,29.3478,29.3577,416400.0
2011-12-01 15:55:00,29.61,29.65,29.54,29.58,622400.0,29.3478,29.3874,29.2784,29.318,622400.0
2011-12-02 09:30:00,29.75,29.89,29.71,29.82,163200.0,29.4865,29.6253,29.4469,29.5559,163200.0
2011-12-02 09:35:00,29.84,29.86,29.51,29.56,268800.0,29.5757,29.5956,29.2487,29.2982,268800.0
2011-12-02 09:40:00,29.55,29.71,29.52,29.71,201200.0,29.2883,29.4469,29.2586,29.4469,201200.0
2011-12-02 09:45:00,29.68,29.87,29.65,29.81,104400.0,29.4172,29.6055,29.3874,29.546,104400.0
2011-12-02 09:50:00,29.79,29.79,29.64,29.65,214400.0,29.5262,29.5262,29.3775,29.3874,214400.0
2011-12-02 09:55:00,29.7,29.72,29.64,29.67,86400.0,29.437,29.4568,29.3775,29.4073,86400.0
2011-12-02 10:00:00,29.66,29.8,29.66,29.79,130400.0,29.3973,29.5361,29.3973,29.5262,130400.0
2011-12-02 10:05:00,29.78,29.97,29.77,29.9,306000.0,29.5163,29.7046,29.5064,29.6352,306000.0
2011-12-02 10:10:00,29.89,30.0,29.89,29.94,290800.0,29.6253,29.7343,29.6253,29.6749,290800.0
2011-12-02 10:15:00,29.95,29.95,29.86,29.91,88400.0,29.6848,29.6848,29.5956,29.6451,88400.0
2011-12-02 10:20:00,29.91,29.96,29.9,29.93,91600.0,29.6451,29.6947,29.6352,29.6649,91600.0
2011-12-02 10:25:00,29.93,29.95,29.9,29.94,140000.0,29.6649,29.6848,29.6352,29.6749,140000.0
2011-12-02 10:30:00,29.94,29.96,29.77,29.85,189200.0,29.6749,29.6947,29.5064,29.5857,189200.0
2011-12-02 10:35:00,29.85,29.97,29.81,29.83,196000.0,29.5857,29.7046,29.546,29.5658,196000.0
2011-12-02 10:40:00,29.83,29.85,29.75,29.77,100000.0,29.5658,29.5857,29.4865,29.5064,100000.0
2011-12-02 10:45:00,29.78,29.78,29.71,29.74,76800.0,29.5163,29.5163,29.4469,29.4766,76800.0
2011-12-02 10:50:00,29.74,29.84,29.71,29.83,81600.0,29.4766,29.5757,29.4469,29.5658,81600.0
2011-12-02 10:55:00,29.84,29.86,29.79,29.83,54000.0,29.5757,29.5956,29.5262,29.5658,54000.0
2011-12-02 11:00:00,29.8,29.9,29.73,29.73,95200.0,29.5361,29.6352,29.4667,29.4667,95200.0
2011-12-02 11:05:00,29.73,29.74,29.59,29.61,116400.0,29.4667,29.4766,29.328,29.3478,116400.0
2011-12-02 11:10:00,29.61,29.64,29.58,29.61,53200.0,29.3478,29.3775,29.318,29.3478,53200.0
2011-12-02 11:15:00,29.61,29.72,29.59,29.7,64000.0,29.3478,29.4568,29.328,29.437,64000.0
2011-12-02 11:20:00,29.69,29.75,29.68,29.74,84800.0,29.4271,29.4865,29.4172,29.4766,84800.0
2011-12-02 11:25:00,29.74,29.79,29.7,29.77,59600.0,29.4766,29.5262,29.437,29.5064,59600.0
2011-12-02 11:30:00,29.79,29.82,29.73,29.73,56800.0,29.5262,29.5559,29.4667,29.4667,56800.0
2011-12-02 11:35:00,29.74,29.78,29.72,29.78,128800.0,29.4766,29.5163,29.4568,29.5163,128800.0
2011-12-02 11:40:00,29.77,29.79,29.7,29.7,74800.0,29.5064,29.5262,29.437,29.437,74800.0
2011-12-02 11:45:00,29.7,29.75,29.59,29.59,132800.0,29.437,29.4865,29.328,29.328,132800.0
2011-12-02 11:50:00,29.59,29.71,29.57,29.7,62800.0,29.328,29.4469,29.3081,29.437,62800.0
2011-12-02 11:55:00,29.67,29.72,29.67,29.7,51200.0,29.4073,29.4568,29.4073,29.437,51200.0
2011-12-02 12:00:00,29.71,29.71,29.63,29.64,40400.0,29.4469,29.4469,29.3676,29.3775,40400.0
2011-12-02 12:05:00,29.63,29.72,29.63,29.7,35600.0,29.3676,29.4568,29.3676,29.437,35600.0
2011-12-02 12:10:00,29.69,29.72,29.66,29.67,43200.0,29.4271,29.4568,29.3973,29.4073,43200.0
2011-12-02 12:15:00,29.64,29.66,29.6,29.65,70400.0,29.3775,29.3973,29.3379,29.3874,70400.0
2011-12-02 12:20:00,29.65,29.76,29.62,29.74,143200.0,29.3874,29.4965,29.3577,29.4766,143200.0
2011-12-02 12:25:00,29.73,29.75,29.68,29.68,80400.0,29.4667,29.4865,29.4172,29.4172,80400.0
2011-12-02 12:30:00,29.69,29.72,29.66,29.72,26400.0,29.4271,29.4568,29.3973,29.4568,26400.0
2011-12-02 12:35:00,29.71,29.74,29.69,29.72,33200.0,29.4469,29.4766,29.4271,29.4568,33200.0
2011-12-02 12:40:00,29.74,29.75,29.71,29.72,32000.0,29.4766,29.4865,29.4469,29.4568,32000.0
2011-12-02 12:45:00,29.69,29.84,29.68,29.83,52000.0,29.4271,29.5757,29.4172,29.5658,52000.0
2011-12-02 12:50:00,29.81,29.84,29.8,29.84,23600.0,29.546,29.5757,29.5361,29.5757,23600.0
2011-12-02 12:55:00,29.84,29.84,29.75,29.78,40800.0,29.5757,29.5757,29.4865,29.5163,40800.0
2011-12-02 13:00:00,29.75,29.8,29.72,29.79,48000.0,29.4865,29.5361,29.4568,29.5262,48000.0
2011-12-02 13:05:00,29.79,29.8,29.68,29.69,57200.0,29.5262,29.5361,29.4172,29.4271,57200.0
2011-12-02 13:10:00,29.69,29.73,29.63,29.66,33200.0,29.4271,29.4667,29.3676,29.3973,33200.0
2011-12-02 13:15:00,29.64,29.7,29.63,29.69,42800.0,29.3775,29.437,29.3676,29.4271,42800.0
2011-12-02 13:20:00,29.7,29.78,29.7,29.75,62800.0,29.437,29.5163,29.437,29.4865,62800.0
2011-12-02 13:25:00,29.77,29.79,29.73,29.73,53600.0,29.5064,29.5262,29.4667,29.4667,53600.0
2011-12-02 13:30:00,29.73,29.75,29.69,29.74,52400.0,29.4667,29.4865,29.4271,29.4766,52400.0
2011-12-02 13:35:00,29.74,29.76,29.71,29.72,44000.0,29.4766,29.4965,29.4469,29.4568,44000.0
2011-12-02 13:40:00,29.71,29.73,29.66,29.68,61200.0,29.4469,29.4667,29.3973,29.4172,61200.0
2011-12-02 13:45:00,29.69,29.78,29.68,29.73,87600.0,29.4271,29.5163,29.4172,29.4667,87600.0
2011-12-02 13:50:00,29.72,29.75,29.66,29.7,37200.0,29.4568,29.4865,29.3973,29.437,37200.0
2011-12-02 13:55:00,29.69,29.73,29.67,29.71,36400.0,29.4271,29.4667,29.4073,29.4469,36400.0
2011-12-02 14:00:00,29.72,29.75,29.67,29.68,44400.0,29.4568,29.4865,29.4073,29.4172,44400.0
2011-12-02 14:05:00,29.66,29.78,29.63,29.75,182800.0,29.3973,29.5163,29.3676,29.4865,182800.0
2011-12-02 14:10:00,29.75,29.8,29.74,29.75,82000.0,29.4865,29.5361,29.4766,29.4865,82000.0
2011-12-02 14:15:00,29.76,29.78,29.74,29.77,55200.0,29.4965,29.5163,29.4766,29.5064,55200.0
2011-12-02 14:20:00,29.76,29.86,29.75,29.86,172400.0,29.4965,29.5956,29.4865,29.5956,172400.0
2011-12-02 14:25:00,29.87,29.9,29.85,29.86,96000.0,29.6055,29.6352,29.5857,29.5956,96000.0
2011-12-02 14:30:00,29.87,29.9,29.8,29.9,210800.0,29.6055,29.6352,29.5361,29.6352,210800.0
2011-12-02 14:35:00,29.9,29.93,29.87,29.9,130800.0,29.6352,29.6649,29.6055,29.6352,130800.0
2011-12-02 14:40:00,29.9,29.96,29.89,29.94,157200.0,29.6352,29.6947,29.6253,29.6749,157200.0
2011-12-02 14:45:00,29.93,30.16,29.93,30.08,704800.0,29.6649,29.8929,29.6649,29.8136,704800.0
2011-12-02 14:50:00,30.07,30.15,29.98,30.02,249600.0,29.8037,29.883,29.7145,29.7542,249600.0
2011-12-02 14:55:00,30.01,30.02,29.87,29.88,174400.0,29.7442,29.7542,29.6055,29.6154,174400.0
2011-12-02 15:00:00,29.87,29.96,29.86,29.93,87200.0,29.6055,29.6947,29.5956,29.6649,87200.0
2011-12-02 15:05:00,29.94,29.97,29.9,29.92,100000.0,29.6749,29.7046,29.6352,29.655,100000.0
2011-12-02 15:10:00,29.9,29.98,29.9,29.96,58400.0,29.6352,29.7145,29.6352,29.6947,58400.0
2011-12-02 15:15:00,29.96,29.99,29.9,29.9,98000.0,29.6947,29.7244,29.6352,29.6352,98000.0
2011-12-02 15:20:00,29.9,29.99,29.87,29.98,147200.0,29.6352,29.7244,29.6055,29.7145,147200.0
2011-12-02 15:25:00,29.98,30.0,29.94,29.97,97600.0,29.7145,29.7343,29.6749,29.7046,97600.0
2011-12-02 15:30:00,29.97,30.01,29.93,29.94,160000.0,29.7046,29.7442,29.6649,29.6749,160000.0
2011-12-02 15:35:00,29.95,30.07,29.91,29.99,160400.0,29.6848,29.8037,29.6451,29.7244,160400.0
2011-12-02 15:40:00,30.0,30.03,29.94,29.96,199200.0,29.7343,29.7641,29.6749,29.6947,199200.0
2011-12-02 15:45:00,29.95,30.0,29.93,30.0,292000.0,29.6848,29.7343,29.6649,29.7343,292000.0
2011-12-02 15:50:00,30.0,30.03,29.93,29.97,395200.0,29.7343,29.7641,29.6649,29.7046,395200.0
2011-12-02 15:55:00,29.95,30.05,29.91,29.91,429600.0,29.6848,29.7839,29.6451,29.6451,429600.0
2011-12-05 09:30:00,30.74,31.25,30.56,31.07,974000.0,30.4678,30.9733,30.2894,30.7949,974000.0
2011-12-05 09:35:00,31.1,31.15,30.88,31.01,660800.0,30.8246,30.8741,30.6065,30.7354,660800.0
2011-12-05 09:40:00,31.0,31.21,30.97,31.17,336800.0,30.7255,30.9336,30.6957,30.894,336800.0
2011-12-05 09:45:00,31.21,31.49,31.19,31.46,1029200.0,30.9336,31.2111,30.9138,31.1814,1029200.0
2011-12-05 09:50:00,31.48,31.6,31.43,31.53,518000.0,31.2012,31.3202,31.1517,31.2508,518000.0
2011-12-05 09:55:00,31.55,31.79,31.5,31.63,648000.0,31.2706,31.5085,31.221,31.3499,648000.0
2011-12-05 10:00:00,31.63,31.68,31.46,31.66,439600.0,31.3499,31.3995,31.1814,31.3796,439600.0
2011-12-05 10:05:00,31.64,31.68,31.39,31.5,363600.0,31.3598,31.3995,31.112,31.221,363600.0
2011-12-05 10:10:00,31.5,31.61,31.47,31.55,270800.0,31.221,31.3301,31.1913,31.2706,270800.0
2011-12-05 10:15:00,31.53,31.84,31.47,31.61,544400.0,31.2508,31.558,31.1913,31.3301,544400.0
2011-12-05 10:20:00,31.63,31.82,31.56,31.8,392000.0,31.3499,31.5382,31.2805,31.5184,392000.0
2011-12-05 10:25:00,31.8,32.0,31.76,31.89,316000.0,31.5184,31.7166,31.4787,31.6076,316000.0
2011-12-05 10:30:00,31.88,31.96,31.82,31.85,340000.0,31.5977,31.677,31.5382,31.5679,340000.0
2011-12-05 10:35:00,31.85,31.95,31.84,31.91,179600.0,31.5679,31.6671,31.558,31.6274,179600.0
2011-12-05 10:40:00,31.9,31.93,31.85,31.92,253200.0,31.6175,31.6472,31.5679,31.6373,253200.0
2011-12-05 10:45:00,31.9,32.11,31.9,31.98,505600.0,31.6175,31.8256,31.6175,31.6968,505600.0
2011-12-05 10:50:00,31.98,32.0,31.94,31.99,198400.0,31.6968,31.7166,31.6571,31.7067,198400.0
2011-12-05 10:55:00,31.96,31.98,31.81,31.83,273600.0,31.677,31.6968,31.5283,31.5481,273600.0
2011-12-05 11:00:00,31.82,31.9,31.77,31.82,180800.0,31.5382,31.6175,31.4887,31.5382,180800.0
2011-12-05 11:05:00,31.85,31.87,31.78,31.85,114800.0,31.5679,31.5878,31.4986,31.5679,114800.0
2011-12-05 11:10:00,31.86,31.86,31.71,31.71,146800.0,31.5779,31.5779,31.4292,31.4292,146800.0
2011-12-05 11:15:00,31.71,31.8,31.69,31.73,153200.0,31.4292,31.5184,31.4094,31.449,153200.0
2011-12-05 11:20:00,31.72,31.74,31.58,31.64,113600.0,31.4391,31.4589,31.3003,31.3598,113600.0
2011-12-05 11:25:00,31.65,31.75,31.61,31.75,85200.0,31.3697,31.4688,31.3301,31.4688,85200.0
2011-12-05 11:30:00,31.75,31.79,31.71,31.72,120000.0,31.4688,31.5085,31.4292,31.4391,120000.0
2011-12-05 11:35:00,31.71,31.75,31.63,31.75,132000.0,31.4292,31.4688,31.3499,31.4688,132000.0
2011-12-05 11:40:00,31.75,31.78,31.71,31.77,57200.0,31.4688,31.4986,31.4292,31.4887,57200.0
2011-12-05 11:45:00,31.75,31.77,31.73,31.76,67200.0,31.4688,31.4887,31.449,31.4787,67200.0
2011-12-05 11:50:00,31.75,31.77,31.69,31.72,115200.0,31.4688,31.4887,31.4094,31.4391,115200.0
2011-12-05 11:55:00,31.71,31.71,31.61,31.61,83200.0,31.4292,31.4292,31.3301,31.3301,83200.0
2011-12-05 12:00:00,31.62,31.66,31.61,31.64,50800.0,31.34,31.3796,31.3301,31.3598,50800.0
2011-12-05 12:05:00,31.65,31.75,31.63,31.71,105600.0,31.3697,31.4688,31.3499,31.4292,105600.0
2011-12-05 12:10:00,31.7,31.7,31.61,31.64,69200.0,31.4193,31.4193,31.3301,31.3598,69200.0
2011-12-05 12:15:00,31.63,31.67,31.62,31.65,71200.0,31.3499,31.3895,31.34,31.3697,71200.0
2011-12-05 12:20:00,31.65,31.73,31.65,31.68,115600.0,31.3697,31.449,31.3697,31.3995,115600.0
2011-12-05 12:25:00,31.7,31.71,31.67,31.68,151200.0,31.4193,31.4292,31.3895,31.3995,151200.0
2011-12-05 12:30:00,31.68,31.77,31.67,31.77,123600.0,31.3995,31.4887,31.3895,31.4887,123600.0
2011-12-05 12:35:00,31.78,31.79,31.71,31.72,100000.0,31.4986,31.5085,31.4292,31.4391,100000.0
2011-12-05 12:40:00,31.73,31.8,31.73,31.8,86400.0,31.449,31.5184,31.449,31.5184,86400.0
2011-12-05 12:45:00,31.8,31.87,31.74,31.81,128800.0,31.5184,31.5878,31.4589,31.5283,128800.0
2011-12-05 12:50:00,31.8,31.86,31.77,31.84,132400.0,31.5184,31.5779,31.4887,31.558,132400.0
2011-12-05 12:55:00,31.86,31.92,31.83,31.84,175200.0,31.5779,31.6373,31.5481,31.558,175200.0
2011-12-05 13:00:00,31.84,31.85,31.75,31.82,110800.0,31.558,31.5679,31.4688,31.5382,110800.0
2011-12-05 13:05:00,31.82,31.82,31.76,31.79,108800.0,31.5382,31.5382,31.4787,31.5085,108800.0
2011-12-05 13:10:00,31.79,31.8,31.73,31.73,59600.0,31.5085,31.5184,31.449,31.449,59600.0
2011-12-05 13:15:00,31.74,31.74,31.66,31.66,138000.0,31.4589,31.4589,31.3796,31.3796,138000.0
2011-12-05 13:20:00,31.67,31.67,31.48,31.54,368400.0,31.3895,31.3895,31.2012,31.2607,368400.0
2011-12-05 13:25:00,31.53,31.62,31.52,31.62,56000.0,31.2508,31.34,31.2409,31.34,56000.0
2011-12-05 13:30:00,31.61,31.66,31.58,31.59,101200.0,31.3301,31.3796,31.3003,31.3102,101200.0
2011-12-05 13:35:00,31.59,31.65,31.56,31.56,139600.0,31.3102,31.3697,31.2805,31.2805,139600.0
2011-12-05 13:40:00,31.57,31.57,31.3,31.34,332000.0,31.2904,31.2904,31.0228,31.0625,332000.0
2011-12-05 13:45:00,31.36,31.39,31.22,31.22,255200.0,31.0823,31.112,30.9435,30.9435,255200.0
2011-12-05 13:50:00,31.23,31.34,31.21,31.27,170400.0,30.9534,31.0625,30.9336,30.9931,170400.0
2011-12-05 13:55:00,31.28,31.37,31.25,31.35,174400.0,31.003,31.0922,30.9733,31.0724,174400.0
2011-12-05 14:00:00,31.35,31.35,31.25,31.27,238800.0,31.0724,31.0724,30.9733,30.9931,238800.0
2011-12-05 14:05:00,31.29,31.35,31.2,31.2,306400.0,31.0129,31.0724,30.9237,30.9237,306400.0
2011-12-05 14:10:00,31.2,31.3,31.2,31.27,185200.0,30.9237,31.0228,30.9237,30.9931,185200.0
2011-12-05 14:15:00,31.26,31.33,31.17,31.3,358800.0,30.9832,31.0525,30.894,31.0228,358800.0
2011-12-05 14:20:00,31.31,31.36,31.21,31.24,223600.0,31.0327,31.0823,30.9336,30.9633,223600.0
2011-12-05 14:25:00,31.23,31.3,31.18,31.28,214400.0,30.9534,31.0228,30.9039,31.003,214400.0
2011-12-05 14:30:00,31.28,31.34,31.27,31.28,357200.0,31.003,31.0625,30.9931,31.003,357200.0
2011-12-05 14:35:00,31.27,31.28,31.23,31.24,182400.0,30.9931,31.003,30.9534,30.9633,182400.0
2011-12-05 14:40:00,31.24,31.27,31.18,31.21,160800.0,30.9633,30.9931,30.9039,30.9336,160800.0
2011-12-05 14:45:00,31.2,31.23,31.08,31.22,210800.0,30.9237,30.9534,30.8048,30.9435,210800.0
2011-12-05 14:50:00,31.22,31.29,31.21,31.27,246800.0,30.9435,31.0129,30.9336,30.9931,246800.0
2011-12-05 14:55:00,31.25,31.45,31.25,31.4,285600.0,30.9733,31.1715,30.9733,31.1219,285600.0
2011-12-05 15:00:00,31.41,31.45,31.34,31.39,194400.0,31.1318,31.1715,31.0625,31.112,194400.0
2011-12-05 15:05:00,31.38,31.42,31.14,31.2,567200.0,31.1021,31.1418,30.8642,30.9237,567200.0
2011-12-05 15:10:00,31.2,31.27,31.09,31.09,250400.0,30.9237,30.9931,30.8147,30.8147,250400.0
2011-12-05 15:15:00,31.1,31.14,31.03,31.06,242400.0,30.8246,30.8642,30.7552,30.7849,242400.0
2011-12-05 15:20:00,31.04,31.1,31.02,31.07,248000.0,30.7651,30.8246,30.7453,30.7949,248000.0
2011-12-05 15:25:00,31.06,31.13,30.99,31.02,272400.0,30.7849,30.8543,30.7156,30.7453,272400.0
2011-12-05 15:30:00,31.03,31.11,31.01,31.08,370800.0,30.7552,30.8345,30.7354,30.8048,370800.0
2011-12-05 15:35:00,31.08,31.13,31.01,31.08,266400.0,30.8048,30.8543,30.7354,30.8048,266400.0
2011-12-05 15:40:00,31.1,31.16,31.02,31.09,281600.0,30.8246,30.8841,30.7453,30.8147,281600.0
2011-12-05 15:45:00,31.09,31.24,31.07,31.19,334000.0,30.8147,30.9633,30.7949,30.9138,334000.0
2011-12-05 15:50:00,31.18,31.25,31.11,31.24,483200.0,30.9039,30.9733,30.8345,30.9633,483200.0
2011-12-05 15:55:00,31.24,31.29,31.18,31.28,518400.0,30.9633,31.0129,30.9039,31.003,518400.0
2011-12-06 09:30:00,31.21,31.27,31.1,31.15,280800.0,30.9336,30.9931,30.8246,30.8741,280800.0
2011-12-06 09:35:00,31.15,31.17,31.02,31.11,443200.0,30.8741,30.894,30.7453,30.8345,443200.0
2011-12-06 09:40:00,31.12,31.23,30.95,31.09,161200.0,30.8444,30.9534,30.6759,30.8147,161200.0
2011-12-06 09:45:00,31.11,31.17,31.05,31.07,91600.0,30.8345,30.894,30.775,30.7949,91600.0
2011-12-06 09:50:00,31.08,31.13,31.01,31.06,88000.0,30.8048,30.8543,30.7354,30.7849,88000.0
2011-12-06 09:55:00,31.06,31.16,30.97,30.99,186000.0,30.7849,30.8841,30.6957,30.7156,186000.0
2011-12-06 10:00:00,30.99,31.15,30.96,31.11,288800.0,30.7156,30.8741,30.6858,30.8345,288800.0
2011-12-06 10:05:00,31.13,31.22,31.13,31.22,128400.0,30.8543,30.9435,30.8543,30.9435,128400.0
2011-12-06 10:10:00,31.22,31.31,31.2,31.25,382400.0,30.9435,31.0327,30.9237,30.9733,382400.0
2011-12-06 10:15:00,31.25,31.3,31.23,31.29,152800.0,30.9733,31.0228,30.9534,31.0129,152800.0
2011-12-06 10:20:00,31.29,31.41,31.2,31.34,292000.0,31.0129,31.1318,30.9237,31.0625,292000.0
2011-12-06 10:25:00,31.36,31.5,31.36,31.47,240000.0,31.0823,31.221,31.0823,31.1913,240000.0
2011-12-06 10:30:00,31.47,31.5,31.4,31.42,126800.0,31.1913,31.221,31.1219,31.1418,126800.0
2011-12-06 10:35:00,31.44,31.45,31.4,31.43,92000.0,31.1616,31.1715,31.1219,31.1517,92000.0
2011-12-06 10:40:00,31.42,31.42,31.28,31.28,136800.0,31.1418,31.1418,31.003,31.003,136800.0
2011-12-06 10:45:00,31.3,31.33,31.18,31.31,162000.0,31.0228,31.0525,30.9039,31.0327,162000.0
2011-12-06 10:50:00,31.31,31.35,31.25,31.25,60000.0,31.0327,31.0724,30.9733,30.9733,60000.0
2011-12-06 10:55:00,31.23,31.28,31.17,31.18,56800.0,30.9534,31.003,30.894,30.9039,56800.0
2011-12-06 11:00:00,31.18,31.18,31.13,31.16,281600.0,30.9039,30.9039,30.8543,30.8841,281600.0
2011-12-06 11:05:00,31.16,31.18,31.11,31.11,172800.0,30.8841,30.9039,30.8345,30.8345,172800.0
2011-12-06 11:10:00,31.1,31.17,31.07,31.17,141200.0,30.8246,30.894,30.7949,30.894,141200.0
2011-12-06 11:15:00,31.17,31.18,31.06,31.06,62400.0,30.894,30.9039,30.7849,30.7849,62400.0
2011-12-06 11:20:00,31.05,31.11,31.05,31.06,87600.0,30.775,30.8345,30.775,30.7849,87600.0
2011-12-06 11:25:00,31.06,31.13,31.04,31.06,104400.0,30.7849,30.8543,30.7651,30.7849,104400.0
2011-12-06 11:30:00,31.07,31.14,31.05,31.09,167600.0,30.7949,30.8642,30.775,30.8147,167600.0
2011-12-06 11:35:00,31.1,31.11,31.05,31.08,86000.0,30.8246,30.8345,30.775,30.8048,86000.0
2011-12-06 11:40:00,31.06,31.13,31.06,31.1,59600.0,30.7849,30.8543,30.7849,30.8246,59600.0
2011-12-06 11:45:00,31.1,31.12,31.07,31.1,50800.0,30.8246,30.8444,30.7949,30.8246,50800.0
2011-12-06 11:50:00,31.09,31.17,31.08,31.17,94400.0,30.8147,30.894,30.8048,30.894,94400.0
2011-12-06 11:55:00,31.17,31.25,31.17,31.2,90400.0,30.894,30.9733,30.894,30.9237,90400.0
2011-12-06 12:00:00,31.18,31.2,31.12,31.14,82400.0,30.9039,30.9237,30.8444,30.8642,82400.0
2011-12-06 12:05:00,31.14,31.15,31.1,31.12,46400.0,30.8642,30.8741,30.8246,30.8444,46400.0
2011-12-06 12:10:00,31.16,31.22,31.14,31.14,29600.0,30.8841,30.9435,30.8642,30.8642,29600.0
2011-12-06 12:15:00,31.16,31.18,31.11,31.11,31600.0,30.8841,30.9039,30.8345,30.8345,31600.0
2011-12-06 12:20:00,31.12,31.14,31.01,31.02,121200.0,30.8444,30.8642,30.7354,30.7453,121200.0
2011-12-06 12:25:00,31.0,31.0,30.93,30.96,81200.0,30.7255,30.7255,30.6561,30.6858,81200.0
2011-12-06 12:30:00,30.95,30.97,30.88,30.91,119200.0,30.6759,30.6957,30.6065,30.6363,119200.0
2011-12-06 12:35:00,30.93,30.99,30.91,30.96,58400.0,30.6561,30.7156,30.6363,30.6858,58400.0
2011-12-06 12:40:00,30.94,31.03,30.93,31.0,65600.0,30.666,30.7552,30.6561,30.7255,65600.0
2011-12-06 12:45:00,31.02,31.02,30.82,30.86,321600.0,30.7453,30.7453,30.5471,30.5867,321600.0
2011-12-06 12:50:00,30.86,30.9,30.81,30.87,176400.0,30.5867,30.6264,30.5372,30.5966,176400.0
2011-12-06 12:55:00,30.87,30.88,30.84,30.85,36800.0,30.5966,30.6065,30.5669,30.5768,36800.0
2011-12-06 13:00:00,30.86,30.86,30.8,30.83,54400.0,30.5867,30.5867,30.5272,30.557,54400.0
2011-12-06 13:05:00,30.84,30.88,30.83,30.85,44000.0,30.5669,30.6065,30.557,30.5768,44000.0
2011-12-06 13:10:00,30.86,30.9,30.82,30.88,60400.0,30.5867,30.6264,30.5471,30.6065,60400.0
2011-12-06 13:15:00,30.9,30.95,30.87,30.91,108000.0,30.6264,30.6759,30.5966,30.6363,108000.0
2011-12-06 13:20:00,30.92,30.95,30.88,30.92,98800.0,30.6462,30.6759,30.6065,30.6462,98800.0
2011-12-06 13:25:00,30.92,30.97,30.9,30.93,115200.0,30.6462,30.6957,30.6264,30.6561,115200.0
2011-12-06 13:30:00,30.93,30.94,30.89,30.89,108000.0,30.6561,30.666,30.6164,30.6164,108000.0
2011-12-06 13:35:00,30.89,30.91,30.85,30.89,152800.0,30.6164,30.6363,30.5768,30.6164,152800.0
2011-12-06 13:40:00,30.88,30.88,30.85,30.86,47200.0,30.6065,30.6065,30.5768,30.5867,47200.0
2011-12-06 13:45:00,30.86,30.88,30.85,30.87,98000.0,30.5867,30.6065,30.5768,30.5966,98000.0
2011-12-06 13:50:00,30.86,30.88,30.85,30.86,102800.0,30.5867,30.6065,30.5768,30.5867,102800.0
2011-12-06 13:55:00,30.86,30.88,30.85,30.86,107200.0,30.5867,30.6065,30.5768,30.5867,107200.0
2011-12-06 14:00:00,30.87,30.89,30.77,30.83,128000.0,30.5966,30.6164,30.4975,30.557,128000.0
2011-12-06 14:05:00,30.83,30.85,30.81,30.83,46000.0,30.557,30.5768,30.5372,30.557,46000.0
2011-12-06 14:10:00,30.83,30.83,30.77,30.81,44400.0,30.557,30.557,30.4975,30.5372,44400.0
2011-12-06 14:15:00,30.83,30.87,30.81,30.84,56800.0,30.557,30.5966,30.5372,30.5669,56800.0
2011-12-06 14:20:00,30.85,30.86,30.78,30.81,86000.0,30.5768,30.5867,30.5074,30.5372,86000.0
2011-12-06 14:25:00,30.81,30.84,30.75,30.76,150000.0,30.5372,30.5669,30.4777,30.4876,150000.0
2011-12-06 14:30:00,30.76,30.85,30.73,30.84,206400.0,30.4876,30.5768,30.4579,30.5669,206400.0
2011-12-06 14:35:00,30.84,30.95,30.8,30.91,289200.0,30.5669,30.6759,30.5272,30.6363,289200.0
2011-12-06 14:40:00,30.93,30.99,30.89,30.9,308800.0,30.6561,30.7156,30.6164,30.6264,308800.0
2011-12-06 14:45:00,30.89,31.02,30.89,31.02,312400.0,30.6164,30.7453,30.6164,30.7453,312400.0
2011-12-06 14:50:00,31.02,31.14,31.0,31.13,292800.0,30.7453,30.8642,30.7255,30.8543,292800.0
2011-12-06 14:55:00,31.15,31.24,31.11,31.11,224000.0,30.8741,30.9633,30.8345,30.8345,224000.0
2011-12-06 15:00:00,31.12,31.14,31.03,31.06,125600.0,30.8444,30.8642,30.7552,30.7849,125600.0
2011-12-06 15:05:00,31.04,31.07,31.0,31.07,122800.0,30.7651,30.7949,30.7255,30.7949,122800.0
2011-12-06 15:10:00,31.07,31.17,31.04,31.12,152400.0,30.7949,30.894,30.7651,30.8444,152400.0
2011-12-06 15:15:00,31.13,31.14,31.02,31.03,165200.0,30.8543,30.8642,30.7453,30.7552,165200.0
2011-12-06 15:20:00,31.02,31.07,31.0,31.01,121600.0,30.7453,30.7949,30.7255,30.7354,121600.0
2011-12-06 15:25:00,31.02,31.03,30.9,30.93,208000.0,30.7453,30.7552,30.6264,30.6561,208000.0
2011-12-06 15:30:00,30.93,31.0,30.92,30.97,269600.0,30.6561,30.7255,30.6462,30.6957,269600.0
2011-12-06 15:35:00,30.95,31.01,30.95,30.97,230400.0,30.6759,30.7354,30.6759,30.6957,230400.0
2011-12-06 15:40:00,30.98,31.0,30.88,30.91,321200.0,30.7056,30.7255,30.6065,30.6363,321200.0
2011-12-06 15:45:00,30.9,30.92,30.81,30.86,270000.0,30.6264,30.6462,30.5372,30.5867,270000.0
2011-12-06 15:50:00,30.85,30.9,30.78,30.89,345200.0,30.5768,30.6264,30.5074,30.6164,345200.0
2011-12-06 15:55:00,30.89,30.9,30.83,30.83,506000.0,30.6164,30.6264,30.557,30.557,506000.0
2011-12-07 09:30:00,30.65,30.72,30.44,30.44,383200.0,30.3786,30.448,30.1704,30.1704,383200.0
2011-12-07 09:35:00,30.46,30.56,30.39,30.51,256400.0,30.1903,30.2894,30.1209,30.2398,256400.0
2011-12-07 09:40:00,30.48,30.5,30.25,30.31,148000.0,30.2101,30.2299,29.9821,30.0416,148000.0
2011-12-07 09:45:00,30.31,30.41,30.3,30.41,51600.0,30.0416,30.1407,30.0317,30.1407,51600.0
2011-12-07 09:50:00,30.41,30.53,30.36,30.43,88000.0,30.1407,30.2596,30.0911,30.1605,88000.0
2011-12-07 09:55:00,30.46,30.51,30.31,30.45,81600.0,30.1903,30.2398,30.0416,30.1803,81600.0
2011-12-07 10:00:00,30.45,30.48,30.26,30.35,95200.0,30.1803,30.2101,29.992,30.0812,95200.0
2011-12-07 10:05:00,30.34,30.37,30.25,30.29,84000.0,30.0713,30.1011,29.9821,30.0218,84000.0
2011-12-07 10:10:00,30.31,30.52,30.29,30.5,114400.0,30.0416,30.2497,30.0218,30.2299,114400.0
2011-12-07 10:15:00,30.5,30.5,30.39,30.42,66400.0,30.2299,30.2299,30.1209,30.1506,66400.0
2011-12-07 10:20:00,30.42,30.48,30.32,30.33,98800.0,30.1506,30.2101,30.0515,30.0614,98800.0
2011-12-07 10:25:00,30.36,30.37,30.27,30.34,127600.0,30.0911,30.1011,30.0019,30.0713,127600.0
2011-12-07 10:30:00,30.33,30.34,30.25,30.31,151200.0,30.0614,30.0713,29.9821,30.0416,151200.0
2011-12-07 10:35:00,30.32,30.42,30.29,30.42,75200.0,30.0515,30.1506,30.0218,30.1506,75200.0
2011-12-07 10:40:00,30.42,30.43,30.35,30.43,58000.0,30.1506,30.1605,30.0812,30.1605,58000.0
2011-12-07 10:45:00,30.42,30.5,30.41,30.48,112000.0,30.1506,30.2299,30.1407,30.2101,112000.0
2011-12-07 10:50:00,30.48,30.49,30.43,30.45,71200.0,30.2101,30.22,30.1605,30.1803,71200.0
2011-12-07 10:55:00,30.45,30.5,30.38,30.5,108800.0,30.1803,30.2299,30.111,30.2299,108800.0
2011-12-07 11:00:00,30.5,30.5,30.47,30.49,118400.0,30.2299,30.2299,30.2002,30.22,118400.0
2011-12-07 11:05:00,30.48,30.5,30.43,30.5,84000.0,30.2101,30.2299,30.1605,30.2299,84000.0
2011-12-07 11:10:00,30.49,30.49,30.39,30.43,70400.0,30.22,30.22,30.1209,30.1605,70400.0
2011-12-07 11:15:00,30.42,30.42,30.34,30.35,54400.0,30.1506,30.1506,30.0713,30.0812,54400.0
2011-12-07 11:20:00,30.35,30.49,30.3,30.49,91200.0,30.0812,30.22,30.0317,30.22,91200.0
2011-12-07 11:25:00,30.49,30.5,30.46,30.5,170800.0,30.22,30.2299,30.1903,30.2299,170800.0
2011-12-07 11:30:00,30.5,30.5,30.47,30.48,105600.0,30.2299,30.2299,30.2002,30.2101,105600.0
2011-12-07 11:35:00,30.5,30.55,30.48,30.53,121600.0,30.2299,30.2795,30.2101,30.2596,121600.0
2011-12-07 11:40:00,30.54,30.56,30.51,30.52,35200.0,30.2695,30.2894,30.2398,30.2497,35200.0
2011-12-07 11:45:00,30.53,30.53,30.46,30.47,46000.0,30.2596,30.2596,30.1903,30.2002,46000.0
2011-12-07 11:50:00,30.47,30.49,30.45,30.45,25600.0,30.2002,30.22,30.1803,30.1803,25600.0
2011-12-07 11:55:00,30.49,30.5,30.45,30.47,21600.0,30.22,30.2299,30.1803,30.2002,21600.0
2011-12-07 12:00:00,30.47,30.56,30.47,30.52,46400.0,30.2002,30.2894,30.2002,30.2497,46400.0
2011-12-07 12:05:00,30.51,30.53,30.46,30.5,46000.0,30.2398,30.2596,30.1903,30.2299,46000.0
2011-12-07 12:10:00,30.51,30.51,30.43,30.44,35600.0,30.2398,30.2398,30.1605,30.1704,35600.0
2011-12-07 12:15:00,30.43,30.43,30.36,30.4,63600.0,30.1605,30.1605,30.0911,30.1308,63600.0
2011-12-07 12:20:00,30.38,30.4,30.36,30.39,32800.0,30.111,30.1308,30.0911,30.1209,32800.0
2011-12-07 12:25:00,30.41,30.59,30.41,30.58,92400.0,30.1407,30.3191,30.1407,30.3092,92400.0
2011-12-07 12:30:00,30.57,30.58,30.49,30.5,59600.0,30.2993,30.3092,30.22,30.2299,59600.0
2011-12-07 12:35:00,30.5,30.54,30.46,30.49,50800.0,30.2299,30.2695,30.1903,30.22,50800.0
2011-12-07 12:40:00,30.5,30.5,30.43,30.45,30800.0,30.2299,30.2299,30.1605,30.1803,30800.0
2011-12-07 12:45:00,30.47,30.55,30.46,30.49,26400.0,30.2002,30.2795,30.1903,30.22,26400.0
2011-12-07 12:50:00,30.48,30.56,30.48,30.56,50400.0,30.2101,30.2894,30.2101,30.2894,50400.0
2011-12-07 12:55:00,30.56,30.61,30.54,30.55,59200.0,30.2894,30.3389,30.2695,30.2795,59200.0
2011-12-07 13:00:00,30.56,30.57,30.5,30.51,34800.0,30.2894,30.2993,30.2299,30.2398,34800.0
2011-12-07 13:05:00,30.5,30.53,30.46,30.46,36400.0,30.2299,30.2596,30.1903,30.1903,36400.0
2011-12-07 13:10:00,30.46,30.46,30.38,30.42,71600.0,30.1903,30.1903,30.111,30.1506,71600.0
2011-12-07 13:15:00,30.42,30.47,30.4,30.47,63600.0,30.1506,30.2002,30.1308,30.2002,63600.0
2011-12-07 13:20:00,30.45,30.49,30.42,30.47,35200.0,30.1803,30.22,30.1506,30.2002,35200.0
2011-12-07 13:25:00,30.48,30.52,30.47,30.47,25600.0,30.2101,30.2497,30.2002,30.2002,25600.0
2011-12-07 13:30:00,30.51,30.52,30.45,30.5,16400.0,30.2398,30.2497,30.1803,30.2299,16400.0
2011-12-07 13:35:00,30.5,30.52,30.49,30.51,25200.0,30.2299,30.2497,30.22,30.2398,25200.0
2011-12-07 13:40:00,30.52,30.52,30.41,30.41,66400.0,30.2497,30.2497,30.1407,30.1407,66400.0
2011-12-07 13:45:00,30.44,30.46,30.35,30.35,105600.0,30.1704,30.1903,30.0812,30.0812,105600.0
2011-12-07 13:50:00,30.34,30.37,30.32,30.37,78000.0,30.0713,30.1011,30.0515,30.1011,78000.0
2011-12-07 13:55:00,30.39,30.39,30.36,30.39,44800.0,30.1209,30.1209,30.0911,30.1209,44800.0
2011-12-07 14:00:00,30.38,30.43,30.37,30.39,89200.0,30.111,30.1605,30.1011,30.1209,89200.0
2011-12-07 14:05:00,30.39,30.4,30.27,30.28,60400.0,30.1209,30.1308,30.0019,30.0118,60400.0
2011-12-07 14:10:00,30.26,30.29,30.26,30.27,64400.0,29.992,30.0218,29.992,30.0019,64400.0
2011-12-07 14:15:00,30.26,30.29,30.2,30.23,113600.0,29.992,30.0218,29.9326,29.9623,113600.0
2011-12-07 14:20:00,30.25,30.32,30.25,30.31,54000.0,29.9821,30.0515,29.9821,30.0416,54000.0
2011-12-07 14:25:00,30.32,30.39,30.31,30.36,57600.0,30.0515,30.1209,30.0416,30.0911,57600.0
2011-12-07 14:30:00,30.35,30.36,30.28,30.34,41200.0,30.0812,30.0911,30.0118,30.0713,41200.0
2011-12-07 14:35:00,30.32,30.34,30.25,30.34,61600.0,30.0515,30.0713,29.9821,30.0713,61600.0
2011-12-07 14:40:00,30.32,30.38,30.19,30.24,146400.0,30.0515,30.111,29.9226,29.9722,146400.0
2011-12-07 14:45:00,30.26,30.32,30.19,30.21,120400.0,29.992,30.0515,29.9226,29.9425,120400.0
2011-12-07 14:50:00,30.22,30.24,30.17,30.24,62000.0,29.9524,29.9722,29.9028,29.9722,62000.0
2011-12-07 14:55:00,30.23,30.28,30.19,30.26,104000.0,29.9623,30.0118,29.9226,29.992,104000.0
2011-12-07 15:00:00,30.27,30.34,30.26,30.28,65600.0,30.0019,30.0713,29.992,30.0118,65600.0
2011-12-07 15:05:00,30.29,30.33,30.28,30.32,57200.0,30.0218,30.0614,30.0118,30.0515,57200.0
2011-12-07 15:10:00,30.31,30.33,30.26,30.27,51200.0,30.0416,30.0614,29.992,30.0019,51200.0
2011-12-07 15:15:00,30.26,30.47,30.26,30.45,125600.0,29.992,30.2002,29.992,30.1803,125600.0
2011-12-07 15:20:00,30.43,30.5,30.43,30.46,74400.0,30.1605,30.2299,30.1605,30.1903,74400.0
2011-12-07 15:25:00,30.48,30.53,30.46,30.52,100400.0,30.2101,30.2596,30.1903,30.2497,100400.0
2011-12-07 15:30:00,30.52,30.56,30.45,30.53,126800.0,30.2497,30.2894,30.1803,30.2596,126800.0
2011-12-07 15:35:00,30.54,30.65,30.52,30.65,168000.0,30.2695,30.3786,30.2497,30.3786,168000.0
2011-12-07 15:40:00,30.66,30.79,30.65,30.69,171600.0,30.3885,30.5173,30.3786,30.4182,171600.0
2011-12-07 15:45:00,30.66,30.76,30.61,30.76,95600.0,30.3885,30.4876,30.3389,30.4876,95600.0
2011-12-07 15:50:00,30.76,30.82,30.7,30.77,314000.0,30.4876,30.5471,30.4281,30.4975,314000.0
2011-12-07 15:55:00,30.75,30.78,30.61,30.65,468000.0,30.4777,30.5074,30.3389,30.3786,468000.0
2011-12-08 09:30:00,30.37,30.49,30.2,30.44,134000.0,30.1011,30.22,29.9326,30.1704,134000.0
2011-12-08 09:35:00,30.45,30.7,30.44,30.7,142800.0,30.1803,30.4281,30.1704,30.4281,142800.0
2011-12-08 09:40:00,30.64,30.84,30.56,30.68,226000.0,30.3687,30.5669,30.2894,30.4083,226000.0
2011-12-08 09:45:00,30.68,30.96,30.68,30.86,177600.0,30.4083,30.6858,30.4083,30.5867,177600.0
2011-12-08 09:50:00,30.83,30.98,30.82,30.88,99200.0,30.557,30.7056,30.5471,30.6065,99200.0
2011-12-08 09:55:00,30.89,30.89,30.71,30.71,100800.0,30.6164,30.6164,30.438,30.438,100800.0
2011-12-08 10:00:00,30.73,30.88,30.65,30.65,248000.0,30.4579,30.6065,30.3786,30.3786,248000.0
2011-12-08 10:05:00,30.65,30.78,30.61,30.69,118800.0,30.3786,30.5074,30.3389,30.4182,118800.0
2011-12-08 10:10:00,30.71,30.85,30.69,30.78,58800.0,30.438,30.5768,30.4182,30.5074,58800.0
2011-12-08 10:15:00,30.76,30.84,30.72,30.73,93600.0,30.4876,30.5669,30.448,30.4579,93600.0
2011-12-08 10:20:00,30.73,30.76,30.67,30.68,56000.0,30.4579,30.4876,30.3984,30.4083,56000.0
2011-12-08 10:25:00,30.68,30.7,30.66,30.69,63600.0,30.4083,30.4281,30.3885,30.4182,63600.0
2011-12-08 10:30:00,30.68,30.85,30.66,30.83,113200.0,30.4083,30.5768,30.3885,30.557,113200.0
2011-12-08 10:35:00,30.83,30.88,30.82,30.87,60000.0,30.557,30.6065,30.5471,30.5966,60000.0
2011-12-08 10:40:00,30.85,30.87,30.8,30.84,143200.0,30.5768,30.5966,30.5272,30.5669,143200.0
2011-12-08 10:45:00,30.84,30.94,30.84,30.93,183600.0,30.5669,30.666,30.5669,30.6561,183600.0
2011-12-08 10:50:00,30.93,31.0,30.91,30.92,155200.0,30.6561,30.7255,30.6363,30.6462,155200.0
2011-12-08 10:55:00,30.92,30.96,30.84,30.84,59200.0,30.6462,30.6858,30.5669,30.5669,59200.0
2011-12-08 11:00:00,30.84,30.86,30.78,30.82,44800.0,30.5669,30.5867,30.5074,30.5471,44800.0
2011-12-08 11:05:00,30.83,30.86,30.68,30.68,38400.0,30.557,30.5867,30.4083,30.4083,38400.0
2011-12-08 11:10:00,30.66,30.7,30.52,30.52,75200.0,30.3885,30.4281,30.2497,30.2497,75200.0
2011-12-08 11:15:00,30.55,30.61,30.52,30.6,52400.0,30.2795,30.3389,30.2497,30.329,52400.0
2011-12-08 11:20:00,30.6,30.78,30.6,30.77,66000.0,30.329,30.5074,30.329,30.4975,66000.0
2011-12-08 11:25:00,30.75,30.77,30.68,30.68,82400.0,30.4777,30.4975,30.4083,30.4083,82400.0
2011-12-08 11:30:00,30.69,30.75,30.68,30.7,46400.0,30.4182,30.4777,30.4083,30.4281,46400.0
2011-12-08 11:35:00,30.69,30.72,30.65,30.65,254800.0,30.4182,30.448,30.3786,30.3786,254800.0
2011-12-08 11:40:00,30.65,30.73,30.59,30.7,76800.0,30.3786,30.4579,30.3191,30.4281,76800.0
2011-12-08 11:45:00,30.69,30.75,30.66,30.68,89200.0,30.4182,30.4777,30.3885,30.4083,89200.0
2011-12-08 11:50:00,30.69,30.75,30.66,30.75,44800.0,30.4182,30.4777,30.3885,30.4777,44800.0
2011-12-08 11:55:00,30.73,30.75,30.72,30.74,28800.0,30.4579,30.4777,30.448,30.4678,28800.0
2011-12-08 12:00:00,30.73,30.74,30.61,30.65,39200.0,30.4579,30.4678,30.3389,30.3786,39200.0
2011-12-08 12:05:00,30.64,30.76,30.64,30.75,72000.0,30.3687,30.4876,30.3687,30.4777,72000.0
2011-12-08 12:10:00,30.77,30.79,30.74,30.78,68800.0,30.4975,30.5173,30.4678,30.5074,68800.0
2011-12-08 12:15:00,30.76,30.81,30.72,30.76,70400.0,30.4876,30.5372,30.448,30.4876,70400.0
2011-12-08 12:20:00,30.76,30.76,30.68,30.7,24000.0,30.4876,30.4876,30.4083,30.4281,24000.0
2011-12-08 12:25:00,30.68,30.75,30.65,30.66,38000.0,30.4083,30.4777,30.3786,30.3885,38000.0
2011-12-08 12:30:00,30.66,30.7,30.64,30.67,40800.0,30.3885,30.4281,30.3687,30.3984,40800.0
2011-12-08 12:35:00,30.67,30.71,30.56,30.59,124000.0,30.3984,30.438,30.2894,30.3191,124000.0
2011-12-08 12:40:00,30.59,30.69,30.57,30.63,98000.0,30.3191,30.4182,30.2993,30.3587,98000.0
2011-12-08 12:45:00,30.62,30.64,30.58,30.62,24800.0,30.3488,30.3687,30.3092,30.3488,24800.0
2011-12-08 12:50:00,30.63,30.64,30.53,30.57,81200.0,30.3587,30.3687,30.2596,30.2993,81200.0
2011-12-08 12:55:00,30.59,30.62,30.55,30.59,74800.0,30.3191,30.3488,30.2795,30.3191,74800.0
2011-12-08 13:00:00,30.59,30.63,30.55,30.56,132000.0,30.3191,30.3587,30.2795,30.2894,132000.0
2011-12-08 13:05:00,30.55,30.55,30.52,30.53,71600.0,30.2795,30.2795,30.2497,30.2596,71600.0
2011-12-08 13:10:00,30.53,30.53,30.45,30.5,130000.0,30.2596,30.2596,30.1803,30.2299,130000.0
2011-12-08 13:15:00,30.5,30.5,30.41,30.49,82800.0,30.2299,30.2299,30.1407,30.22,82800.0
2011-12-08 13:20:00,30.48,30.51,30.42,30.46,43600.0,30.2101,30.2398,30.1506,30.1903,43600.0
2011-12-08 13:25:00,30.44,30.48,30.36,30.36,139600.0,30.1704,30.2101,30.0911,30.0911,139600.0
2011-12-08 13:30:00,30.36,30.39,30.33,30.35,89200.0,30.0911,30.1209,30.0614,30.0812,89200.0
2011-12-08 13:35:00,30.35,30.43,30.34,30.39,114000.0,30.0812,30.1605,30.0713,30.1209,114000.0
2011-12-08 13:40:00,30.39,30.45,30.38,30.44,38000.0,30.1209,30.1803,30.111,30.1704,38000.0
2011-12-08 13:45:00,30.45,30.46,30.39,30.39,48400.0,30.1803,30.1903,30.1209,30.1209,48400.0
2011-12-08 13:50:00,30.41,30.42,30.38,30.4,22400.0,30.1407,30.1506,30.111,30.1308,22400.0
2011-12-08 13:55:00,30.37,30.45,30.37,30.45,17600.0,30.1011,30.1803,30.1011,30.1803,17600.0
2011-12-08 14:00:00,30.43,30.43,30.37,30.42,37200.0,30.1605,30.1605,30.1011,30.1506,37200.0
2011-12-08 14:05:00,30.42,30.45,30.35,30.45,56400.0,30.1506,30.1803,30.0812,30.1803,56400.0
2011-12-08 14:10:00,30.43,30.5,30.42,30.44,129600.0,30.1605,30.2299,30.1506,30.1704,129600.0
2011-12-08 14:15:00,30.44,30.48,30.43,30.45,38000.0,30.1704,30.2101,30.1605,30.1803,38000.0
2011-12-08 14:20:00,30.43,30.45,30.4,30.45,96000.0,30.1605,30.1803,30.1308,30.1803,96000.0
2011-12-08 14:25:00,30.45,30.45,30.36,30.39,55200.0,30.1803,30.1803,30.0911,30.1209,55200.0
2011-12-08 14:30:00,30.38,30.43,30.34,30.42,59200.0,30.111,30.1605,30.0713,30.1506,59200.0
2011-12-08 14:35:00,30.42,30.42,30.31,30.31,30800.0,30.1506,30.1506,30.0416,30.0416,30800.0
2011-12-08 14:40:00,30.33,30.34,30.21,30.24,101200.0,30.0614,30.0713,29.9425,29.9722,101200.0
2011-12-08 14:45:00,30.24,30.34,30.23,30.31,92000.0,29.9722,30.0713,29.9623,30.0416,92000.0
2011-12-08 14:50:00,30.32,30.36,30.22,30.23,69600.0,30.0515,30.0911,29.9524,29.9623,69600.0
2011-12-08 14:55:00,30.25,30.3,30.23,30.28,63600.0,29.9821,30.0317,29.9623,30.0118,63600.0
2011-12-08 15:00:00,30.3,30.35,30.29,30.33,54000.0,30.0317,30.0812,30.0218,30.0614,54000.0
2011-12-08 15:05:00,30.34,30.35,30.25,30.29,49200.0,30.0713,30.0812,29.9821,30.0218,49200.0
2011-12-08 15:10:00,30.27,30.43,30.27,30.37,96800.0,30.0019,30.1605,30.0019,30.1011,96800.0
2011-12-08 15:15:00,30.39,30.45,30.37,30.45,81200.0,30.1209,30.1803,30.1011,30.1803,81200.0
2011-12-08 15:20:00,30.45,30.47,30.35,30.36,62400.0,30.1803,30.2002,30.0812,30.0911,62400.0
2011-12-08 15:25:00,30.36,30.49,30.35,30.42,112400.0,30.0911,30.22,30.0812,30.1506,112400.0
2011-12-08 15:30:00,30.41,30.52,30.39,30.47,235200.0,30.1407,30.2497,30.1209,30.2002,235200.0
2011-12-08 15:35:00,30.49,30.51,30.38,30.38,129200.0,30.22,30.2398,30.111,30.111,129200.0
2011-12-08 15:40:00,30.4,30.4,30.21,30.27,247200.0,30.1308,30.1308,29.9425,30.0019,247200.0
2011-12-08 15:45:00,30.27,30.31,30.12,30.22,242800.0,30.0019,30.0416,29.8533,29.9524,242800.0
2011-12-08 15:50:00,30.21,30.23,30.11,30.21,256800.0,29.9425,29.9623,29.8434,29.9425,256800.0
2011-12-08 15:55:00,30.21,30.21,30.08,30.17,350400.0,29.9425,29.9425,29.8136,29.9028,350400.0
2011-12-09 09:30:00,30.23,30.34,30.0,30.11,332000.0,29.9623,30.0713,29.7343,29.8434,332000.0
2011-12-09 09:35:00,30.14,30.3,30.11,30.2,202000.0,29.8731,30.0317,29.8434,29.9326,202000.0
2011-12-09 09:40:00,30.22,30.25,30.03,30.03,142400.0,29.9524,29.9821,29.7641,29.7641,142400.0
2011-12-09 09:45:00,30.05,30.28,30.03,30.25,166800.0,29.7839,30.0118,29.7641,29.9821,166800.0
2011-12-09 09:50:00,30.28,30.39,30.24,30.38,134800.0,30.0118,30.1209,29.9722,30.111,134800.0
2011-12-09 09:55:00,30.38,30.45,30.3,30.33,142000.0,30.111,30.1803,30.0317,30.0614,142000.0
2011-12-09 10:00:00,30.33,30.47,30.3,30.43,140800.0,30.0614,30.2002,30.0317,30.1605,140800.0
2011-12-09 10:05:00,30.45,30.49,30.42,30.47,104400.0,30.1803,30.22,30.1506,30.2002,104400.0
2011-12-09 10:10:00,30.49,30.55,30.46,30.49,122000.0,30.22,30.2795,30.1903,30.22,122000.0
2011-12-09 10:15:00,30.48,30.49,30.39,30.39,97200.0,30.2101,30.22,30.1209,30.1209,97200.0
2011-12-09 10:20:00,30.42,30.42,30.36,30.4,62000.0,30.1506,30.1506,30.0911,30.1308,62000.0
2011-12-09 10:25:00,30.39,30.43,30.35,30.37,101600.0,30.1209,30.1605,30.0812,30.1011,101600.0
2011-12-09 10:30:00,30.39,30.45,30.36,30.43,63600.0,30.1209,30.1803,30.0911,30.1605,63600.0
2011-12-09 10:35:00,30.45,30.45,30.39,30.41,38000.0,30.1803,30.1803,30.1209,30.1407,38000.0
2011-12-09 10:40:00,30.41,30.49,30.37,30.49,107600.0,30.1407,30.22,30.1011,30.22,107600.0
2011-12-09 10:45:00,30.5,30.5,30.43,30.49,62800.0,30.2299,30.2299,30.1605,30.22,62800.0
2011-12-09 10:50:00,30.51,30.61,30.42,30.52,246800.0,30.2398,30.3389,30.1506,30.2497,246800.0
2011-12-09 10:55:00,30.52,30.58,30.52,30.55,37600.0,30.2497,30.3092,30.2497,30.2795,37600.0
2011-12-09 11:00:00,30.56,30.61,30.54,30.57,116000.0,30.2894,30.3389,30.2695,30.2993,116000.0
2011-12-09 11:05:00,30.56,30.57,30.54,30.56,88800.0,30.2894,30.2993,30.2695,30.2894,88800.0
2011-12-09 11:10:00,30.56,30.57,30.52,30.55,148800.0,30.2894,30.2993,30.2497,30.2795,148800.0
2011-12-09 11:15:00,30.55,30.58,30.52,30.58,87200.0,30.2795,30.3092,30.2497,30.3092,87200.0
2011-12-09 11:20:00,30.58,30.6,30.54,30.57,20400.0,30.3092,30.329,30.2695,30.2993,20400.0
2011-12-09 11:25:00,30.57,30.65,30.55,30.65,101600.0,30.2993,30.3786,30.2795,30.3786,101600.0
2011-12-09 11:30:00,30.65,30.69,30.63,30.69,98400.0,30.3786,30.4182,30.3587,30.4182,98400.0
2011-12-09 11:35:00,30.69,30.69,30.65,30.68,41200.0,30.4182,30.4182,30.3786,30.4083,41200.0
2011-12-09 11:40:00,30.68,30.73,30.66,30.73,59600.0,30.4083,30.4579,30.3885,30.4579,59600.0
2011-12-09 11:45:00,30.73,30.74,30.63,30.65,70800.0,30.4579,30.4678,30.3587,30.3786,70800.0
2011-12-09 11:50:00,30.65,30.67,30.62,30.67,62400.0,30.3786,30.3984,30.3488,30.3984,62400.0
2011-12-09 11:55:00,30.68,30.73,30.65,30.72,66400.0,30.4083,30.4579,30.3786,30.448,66400.0
2011-12-09 12:00:00,30.73,30.74,30.7,30.7,50800.0,30.4579,30.4678,30.4281,30.4281,50800.0
2011-12-09 12:05:00,30.71,30.73,30.69,30.7,41600.0,30.438,30.4579,30.4182,30.4281,41600.0
2011-12-09 12:10:00,30.73,30.74,30.69,30.72,243200.0,30.4579,30.4678,30.4182,30.448,243200.0
2011-12-09 12:15:00,30.72,30.8,30.7,30.77,325600.0,30.448,30.5272,30.4281,30.4975,325600.0
2011-12-09 12:20:00,30.76,30.78,30.73,30.75,89600.0,30.4876,30.5074,30.4579,30.4777,89600.0
2011-12-09 12:25:00,30.74,30.74,30.68,30.68,29600.0,30.4678,30.4678,30.4083,30.4083,29600.0
2011-12-09 12:30:00,30.7,30.73,30.66,30.69,76400.0,30.4281,30.4579,30.3885,30.4182,76400.0
2011-12-09 12:35:00,30.71,30.71,30.66,30.68,93600.0,30.438,30.438,30.3885,30.4083,93600.0
2011-12-09 12:40:00,30.67,30.73,30.65,30.72,204800.0,30.3984,30.4579,30.3786,30.448,204800.0
2011-12-09 12:45:00,30.73,30.73,30.67,30.67,116800.0,30.4579,30.4579,30.3984,30.3984,116800.0
2011-12-09 12:50:00,30.68,30.68,30.62,30.64,41200.0,30.4083,30.4083,30.3488,30.3687,41200.0
2011-12-09 12:55:00,30.64,30.64,30.6,30.61,60400.0,30.3687,30.3687,30.329,30.3389,60400.0
2011-12-09 13:00:00,30.62,30.64,30.62,30.62,6800.0,30.3488,30.3687,30.3488,30.3488,6800.0
2011-12-09 13:05:00,30.62,30.62,30.58,30.6,16000.0,30.3488,30.3488,30.3092,30.329,16000.0
2011-12-09 13:10:00,30.59,30.6,30.58,30.58,20000.0,30.3191,30.329,30.3092,30.3092,20000.0
2011-12-09 13:15:00,30.58,30.73,30.58,30.73,72800.0,30.3092,30.4579,30.3092,30.4579,72800.0
2011-12-09 13:20:00,30.73,30.73,30.69,30.7,28400.0,30.4579,30.4579,30.4182,30.4281,28400.0
2011-12-09 13:25:00,30.71,30.77,30.7,30.75,58000.0,30.438,30.4975,30.4281,30.4777,58000.0
2011-12-09 13:30:00,30.75,30.78,30.74,30.74,24800.0,30.4777,30.5074,30.4678,30.4678,24800.0
2011-12-09 13:35:00,30.73,30.75,30.7,30.7,58800.0,30.4579,30.4777,30.4281,30.4281,58800.0
2011-12-09 13:40:00,30.7,30.71,30.67,30.7,18000.0,30.4281,30.438,30.3984,30.4281,18000.0
2011-12-09 13:45:00,30.7,30.73,30.67,30.71,17200.0,30.4281,30.4579,30.3984,30.438,17200.0
2011-12-09 13:50:00,30.71,30.72,30.67,30.72,32400.0,30.438,30.448,30.3984,30.448,32400.0
2011-12-09 13:55:00,30.72,30.74,30.7,30.74,20400.0,30.448,30.4678,30.4281,30.4678,20400.0
2011-12-09 14:00:00,30.72,30.77,30.72,30.74,48400.0,30.448,30.4975,30.448,30.4678,48400.0
2011-12-09 14:05:00,30.74,30.75,30.72,30.73,30000.0,30.4678,30.4777,30.448,30.4579,30000.0
2011-12-09 14:10:00,30.74,30.77,30.73,30.74,42800.0,30.4678,30.4975,30.4579,30.4678,42800.0
2011-12-09 14:15:00,30.75,30.76,30.73,30.75,32800.0,30.4777,30.4876,30.4579,30.4777,32800.0
2011-12-09 14:20:00,30.75,30.77,30.74,30.76,50000.0,30.4777,30.4975,30.4678,30.4876,50000.0
2011-12-09 14:25:00,30.77,30.83,30.76,30.8,88800.0,30.4975,30.557,30.4876,30.5272,88800.0
2011-12-09 14:30:00,30.81,30.87,30.81,30.83,118800.0,30.5372,30.5966,30.5372,30.557,118800.0
2011-12-09 14:35:00,30.84,30.9,30.84,30.89,93600.0,30.5669,30.6264,30.5669,30.6164,93600.0
2011-12-09 14:40:00,30.9,30.93,30.88,30.93,60800.0,30.6264,30.6561,30.6065,30.6561,60800.0
2011-12-09 14:45:00,30.92,30.96,30.88,30.96,60400.0,30.6462,30.6858,30.6065,30.6858,60400.0
2011-12-09 14:50:00,30.96,30.99,30.92,30.97,49600.0,30.6858,30.7156,30.6462,30.6957,49600.0
2011-12-09 14:55:00,30.94,30.98,30.92,30.95,171600.0,30.666,30.7056,30.6462,30.6759,171600.0
2011-12-09 15:00:00,30.95,30.97,30.92,30.93,100000.0,30.6759,30.6957,30.6462,30.6561,100000.0
2011-12-09 15:05:00,30.94,30.97,30.91,30.97,124400.0,30.666,30.6957,30.6363,30.6957,124400.0
2011-12-09 15:10:00,30.97,30.99,30.96,30.99,78400.0,30.6957,30.7156,30.6858,30.7156,78400.0
2011-12-09 15:15:00,30.99,30.99,30.93,30.94,57200.0,30.7156,30.7156,30.6561,30.666,57200.0
2011-12-09 15:20:00,30.96,31.04,30.95,31.02,210400.0,30.6858,30.7651,30.6759,30.7453,210400.0
2011-12-09 15:25:00,31.03,31.05,31.0,31.02,84400.0,30.7552,30.775,30.7255,30.7453,84400.0
2011-12-09 15:30:00,31.01,31.02,30.95,30.97,124400.0,30.7354,30.7453,30.6759,30.6957,124400.0
2011-12-09 15:35:00,30.98,31.02,30.92,30.94,73200.0,30.7056,30.7453,30.6462,30.666,73200.0
2011-12-09 15:40:00,30.95,31.06,30.94,31.04,102800.0,30.6759,30.7849,30.666,30.7651,102800.0
2011-12-09 15:45:00,31.02,31.03,30.94,30.97,138800.0,30.7453,30.7552,30.666,30.6957,138800.0
2011-12-09 15:50:00,30.99,31.02,30.93,31.02,173200.0,30.7156,30.7453,30.6561,30.7453,173200.0
2011-12-09 15:55:00,31.02,31.05,30.93,30.96,308800.0,30.7453,30.775,30.6561,30.6858,308800.0
2011-12-12 09:30:00,29.69,30.0,29.69,29.81,623600.0,29.4271,29.7343,29.4271,29.546,623600.0
2011-12-12 09:35:00,29.81,29.84,29.52,29.64,338800.0,29.546,29.5757,29.2586,29.3775,338800.0
2011-12-12 09:40:00,29.63,29.82,29.44,29.74,502400.0,29.3676,29.5559,29.1793,29.4766,502400.0
2011-12-12 09:45:00,29.69,29.79,29.64,29.77,245600.0,29.4271,29.5262,29.3775,29.5064,245600.0
2011-12-12 09:50:00,29.78,29.78,29.64,29.64,120800.0,29.5163,29.5163,29.3775,29.3775,120800.0
2011-12-12 09:55:00,29.64,29.64,29.54,29.56,342800.0,29.3775,29.3775,29.2784,29.2982,342800.0
2011-12-12 10:00:00,29.58,29.61,29.49,29.49,525200.0,29.318,29.3478,29.2288,29.2288,525200.0
2011-12-12 10:05:00,29.48,29.5,29.41,29.43,185600.0,29.2189,29.2388,29.1496,29.1694,185600.0
2011-12-12 10:10:00,29.44,29.45,29.35,29.37,238000.0,29.1793,29.1892,29.0901,29.1099,238000.0
2011-12-12 10:15:00,29.38,29.39,29.23,29.24,224800.0,29.1198,29.1297,28.9711,28.9811,224800.0
2011-12-12 10:20:00,29.24,29.24,29.08,29.11,318800.0,28.9811,28.9811,28.8225,28.8522,318800.0
2011-12-12 10:25:00,29.09,29.16,29.05,29.15,252800.0,28.8324,28.9018,28.7927,28.8919,252800.0
2011-12-12 10:30:00,29.15,29.15,29.08,29.15,92400.0,28.8919,28.8919,28.8225,28.8919,92400.0
2011-12-12 10:35:00,29.15,29.24,29.13,29.21,85200.0,28.8919,28.9811,28.872,28.9513,85200.0
2011-12-12 10:40:00,29.21,29.33,29.16,29.33,97600.0,28.9513,29.0703,28.9018,29.0703,97600.0
2011-12-12 10:45:00,29.33,29.33,29.21,29.23,114800.0,29.0703,29.0703,28.9513,28.9711,114800.0
2011-12-12 10:50:00,29.24,29.3,29.08,29.14,178400.0,28.9811,29.0405,28.8225,28.8819,178400.0
2011-12-12 10:55:00,29.16,29.26,29.16,29.19,92400.0,28.9018,29.0009,28.9018,28.9315,92400.0
2011-12-12 11:00:00,29.18,29.2,29.1,29.1,145600.0,28.9216,28.9414,28.8423,28.8423,145600.0
2011-12-12 11:05:00,29.1,29.12,29.0,29.08,256400.0,28.8423,28.8621,28.7432,28.8225,256400.0
2011-12-12 11:10:00,29.07,29.11,29.0,29.01,118000.0,28.8126,28.8522,28.7432,28.7531,118000.0
2011-12-12 11:15:00,29.01,29.02,28.95,28.95,171600.0,28.7531,28.763,28.6936,28.6936,171600.0
2011-12-12 11:20:00,28.95,29.21,28.94,29.18,173600.0,28.6936,28.9513,28.6837,28.9216,173600.0
2011-12-12 11:25:00,29.18,29.19,29.08,29.11,68800.0,28.9216,28.9315,28.8225,28.8522,68800.0
2011-12-12 11:30:00,29.11,29.12,29.03,29.07,343200.0,28.8522,28.8621,28.7729,28.8126,343200.0
2011-12-12 11:35:00,29.08,29.13,29.02,29.13,104800.0,28.8225,28.872,28.763,28.872,104800.0
2011-12-12 11:40:00,29.13,29.13,29.05,29.09,98000.0,28.872,28.872,28.7927,28.8324,98000.0
2011-12-12 11:45:00,29.08,29.09,28.9,28.91,120000.0,28.8225,28.8324,28.6441,28.654,120000.0
2011-12-12 11:50:00,28.91,28.99,28.88,28.97,107600.0,28.654,28.7333,28.6242,28.7134,107600.0
2011-12-12 11:55:00,28.97,28.98,28.89,28.94,86400.0,28.7134,28.7234,28.6342,28.6837,86400.0
2011-12-12 12:00:00,28.93,28.93,28.89,28.89,84000.0,28.6738,28.6738,28.6342,28.6342,84000.0
2011-12-12 12:05:00,28.9,28.92,28.89,28.91,95200.0,28.6441,28.6639,28.6342,28.654,95200.0
2011-12-12 12:10:00,28.91,28.92,28.86,28.91,181600.0,28.654,28.6639,28.6044,28.654,181600.0
2011-12-12 12:15:00,28.91,28.93,28.86,28.89,76000.0,28.654,28.6738,28.6044,28.6342,76000.0
2011-12-12 12:20:00,28.9,28.92,28.86,28.9,67600.0,28.6441,28.6639,28.6044,28.6441,67600.0
2011-12-12 12:25:00,28.9,28.92,28.89,28.89,53200.0,28.6441,28.6639,28.6342,28.6342,53200.0
2011-12-12 12:30:00,28.9,28.94,28.86,28.94,66800.0,28.6441,28.6837,28.6044,28.6837,66800.0
2011-12-12 12:35:00,28.94,29.05,28.93,29.01,231200.0,28.6837,28.7927,28.6738,28.7531,231200.0
2011-12-12 12:40:00,29.01,29.02,28.99,29.0,136000.0,28.7531,28.763,28.7333,28.7432,136000.0
2011-12-12 12:45:00,29.0,29.0,28.97,28.99,66400.0,28.7432,28.7432,28.7134,28.7333,66400.0
2011-12-12 12:50:00,28.99,29.0,28.97,28.99,62000.0,28.7333,28.7432,28.7134,28.7333,62000.0
2011-12-12 12:55:00,28.98,28.98,28.95,28.96,40800.0,28.7234,28.7234,28.6936,28.7035,40800.0
2011-12-12 13:00:00,28.96,28.97,28.92,28.93,82800.0,28.7035,28.7134,28.6639,28.6738,82800.0
2011-12-12 13:05:00,28.94,28.94,28.88,28.88,46800.0,28.6837,28.6837,28.6242,28.6242,46800.0
2011-12-12 13:10:00,28.88,28.88,28.8,28.83,118400.0,28.6242,28.6242,28.545,28.5747,118400.0
2011-12-12 13:15:00,28.82,28.84,28.8,28.82,143600.0,28.5648,28.5846,28.545,28.5648,143600.0
2011-12-12 13:20:00,28.82,28.82,28.79,28.79,84400.0,28.5648,28.5648,28.535,28.535,84400.0
2011-12-12 13:25:00,28.8,28.84,28.79,28.83,95600.0,28.545,28.5846,28.535,28.5747,95600.0
2011-12-12 13:30:00,28.83,28.86,28.81,28.83,88800.0,28.5747,28.6044,28.5549,28.5747,88800.0
2011-12-12 13:35:00,28.82,28.85,28.81,28.84,41200.0,28.5648,28.5945,28.5549,28.5846,41200.0
2011-12-12 13:40:00,28.84,28.89,28.84,28.86,81200.0,28.5846,28.6342,28.5846,28.6044,81200.0
2011-12-12 13:45:00,28.85,28.87,28.84,28.87,97200.0,28.5945,28.6143,28.5846,28.6143,97200.0
2011-12-12 13:50:00,28.87,28.89,28.8,28.81,258000.0,28.6143,28.6342,28.545,28.5549,258000.0
2011-12-12 13:55:00,28.81,28.85,28.81,28.82,63600.0,28.5549,28.5945,28.5549,28.5648,63600.0
2011-12-12 14:00:00,28.82,28.82,28.74,28.75,172400.0,28.5648,28.5648,28.4855,28.4954,172400.0
2011-12-12 14:05:00,28.74,28.75,28.7,28.72,144800.0,28.4855,28.4954,28.4458,28.4657,144800.0
2011-12-12 14:10:00,28.71,28.72,28.64,28.65,104000.0,28.4558,28.4657,28.3864,28.3963,104000.0
2011-12-12 14:15:00,28.64,28.75,28.62,28.73,153200.0,28.3864,28.4954,28.3665,28.4756,153200.0
2011-12-12 14:20:00,28.72,28.8,28.71,28.8,116800.0,28.4657,28.545,28.4558,28.545,116800.0
2011-12-12 14:25:00,28.8,28.82,28.73,28.74,145600.0,28.545,28.5648,28.4756,28.4855,145600.0
2011-12-12 14:30:00,28.73,28.74,28.68,28.68,119200.0,28.4756,28.4855,28.426,28.426,119200.0
2011-12-12 14:35:00,28.68,28.69,28.62,28.65,140400.0,28.426,28.4359,28.3665,28.3963,140400.0
2011-12-12 14:40:00,28.64,28.64,28.59,28.62,150000.0,28.3864,28.3864,28.3368,28.3665,150000.0
2011-12-12 14:45:00,28.63,28.64,28.6,28.6,107200.0,28.3765,28.3864,28.3467,28.3467,107200.0
2011-12-12 14:50:00,28.6,28.65,28.57,28.59,204400.0,28.3467,28.3963,28.317,28.3368,204400.0
2011-12-12 14:55:00,28.61,28.68,28.58,28.67,168400.0,28.3566,28.426,28.3269,28.4161,168400.0
2011-12-12 15:00:00,28.67,28.7,28.6,28.65,183600.0,28.4161,28.4458,28.3467,28.3963,183600.0
2011-12-12 15:05:00,28.65,28.68,28.56,28.58,206800.0,28.3963,28.426,28.3071,28.3269,206800.0
2011-12-12 15:10:00,28.58,28.62,28.56,28.61,136400.0,28.3269,28.3665,28.3071,28.3566,136400.0
2011-12-12 15:15:00,28.61,28.64,28.57,28.64,217600.0,28.3566,28.3864,28.317,28.3864,217600.0
2011-12-12 15:20:00,28.64,28.69,28.61,28.64,193600.0,28.3864,28.4359,28.3566,28.3864,193600.0
2011-12-12 15:25:00,28.65,28.81,28.64,28.74,305600.0,28.3963,28.5549,28.3864,28.4855,305600.0
2011-12-12 15:30:00,28.74,28.79,28.72,28.76,176000.0,28.4855,28.535,28.4657,28.5053,176000.0
2011-12-12 15:35:00,28.76,28.88,28.74,28.87,266800.0,28.5053,28.6242,28.4855,28.6143,266800.0
2011-12-12 15:40:00,28.88,29.08,28.87,29.06,655200.0,28.6242,28.8225,28.6143,28.8027,655200.0
2011-12-12 15:45:00,29.06,29.06,28.92,28.99,342000.0,28.8027,28.8027,28.6639,28.7333,342000.0
2011-12-12 15:50:00,28.98,29.04,28.9,29.03,366400.0,28.7234,28.7828,28.6441,28.7729,366400.0
2011-12-12 15:55:00,29.02,29.06,28.92,29.03,624000.0,28.763,28.8027,28.6639,28.7729,624000.0
2011-12-13 09:30:00,29.43,29.55,29.38,29.5,310400.0,29.1694,29.2883,29.1198,29.2388,310400.0
2011-12-13 09:35:00,29.5,29.56,29.49,29.53,312000.0,29.2388,29.2982,29.2288,29.2685,312000.0
2011-12-13 09:40:00,29.53,29.61,29.5,29.59,143200.0,29.2685,29.3478,29.2388,29.328,143200.0
2011-12-13 09:45:00,29.61,29.65,29.45,29.48,266400.0,29.3478,29.3874,29.1892,29.2189,266400.0
2011-12-13 09:50:00,29.48,29.5,29.29,29.29,476800.0,29.2189,29.2388,29.0306,29.0306,476800.0
2011-12-13 09:55:00,29.34,29.36,29.12,29.13,177200.0,29.0802,29.1,28.8621,28.872,177200.0
2011-12-13 10:00:00,29.14,29.34,29.14,29.25,137200.0,28.8819,29.0802,28.8819,28.991,137200.0
2011-12-13 10:05:00,29.24,29.27,29.21,29.24,78400.0,28.9811,29.0108,28.9513,28.9811,78400.0
2011-12-13 10:10:00,29.24,29.28,29.22,29.25,96000.0,28.9811,29.0207,28.9612,28.991,96000.0
2011-12-13 10:15:00,29.25,29.27,29.23,29.23,149200.0,28.991,29.0108,28.9711,28.9711,149200.0
2011-12-13 10:20:00,29.23,29.25,29.19,29.21,77200.0,28.9711,28.991,28.9315,28.9513,77200.0
2011-12-13 10:25:00,29.19,29.22,28.92,28.92,288000.0,28.9315,28.9612,28.6639,28.6639,288000.0
2011-12-13 10:30:00,28.92,29.08,28.91,29.05,144000.0,28.6639,28.8225,28.654,28.7927,144000.0
2011-12-13 10:35:00,29.06,29.07,28.92,28.93,132400.0,28.8027,28.8126,28.6639,28.6738,132400.0
2011-12-13 10:40:00,28.92,28.92,28.8,28.86,192800.0,28.6639,28.6639,28.545,28.6044,192800.0
2011-12-13 10:45:00,28.86,28.86,28.7,28.7,441200.0,28.6044,28.6044,28.4458,28.4458,441200.0
2011-12-13 10:50:00,28.71,28.75,28.66,28.68,225600.0,28.4558,28.4954,28.4062,28.426,225600.0
2011-12-13 10:55:00,28.67,28.68,28.59,28.59,188400.0,28.4161,28.426,28.3368,28.3368,188400.0
2011-12-13 11:00:00,28.59,28.64,28.55,28.62,190400.0,28.3368,28.3864,28.2972,28.3665,190400.0
2011-12-13 11:05:00,28.62,28.64,28.42,28.5,300000.0,28.3665,28.3864,28.1683,28.2476,300000.0
2011-12-13 11:10:00,28.48,28.53,28.45,28.46,198400.0,28.2278,28.2773,28.1981,28.208,198400.0
2011-12-13 11:15:00,28.45,28.63,28.45,28.63,156000.0,28.1981,28.3765,28.1981,28.3765,156000.0
2011-12-13 11:20:00,28.62,28.69,28.62,28.69,72400.0,28.3665,28.4359,28.3665,28.4359,72400.0
2011-12-13 11:25:00,28.68,28.75,28.68,28.71,104800.0,28.426,28.4954,28.426,28.4558,104800.0
2011-12-13 11:30:00,28.71,28.75,28.71,28.74,113200.0,28.4558,28.4954,28.4558,28.4855,113200.0
2011-12-13 11:35:00,28.74,28.8,28.73,28.76,135600.0,28.4855,28.545,28.4756,28.5053,135600.0
2011-12-13 11:40:00,28.76,28.76,28.71,28.73,46400.0,28.5053,28.5053,28.4558,28.4756,46400.0
2011-12-13 11:45:00,28.73,28.75,28.72,28.75,94000.0,28.4756,28.4954,28.4657,28.4954,94000.0
2011-12-13 11:50:00,28.75,28.76,28.74,28.76,70000.0,28.4954,28.5053,28.4855,28.5053,70000.0
2011-12-13 11:55:00,28.76,28.77,28.74,28.76,67200.0,28.5053,28.5152,28.4855,28.5053,67200.0
2011-12-13 12:00:00,28.77,28.78,28.73,28.74,64000.0,28.5152,28.5251,28.4756,28.4855,64000.0
2011-12-13 12:05:00,28.73,28.74,28.68,28.71,52400.0,28.4756,28.4855,28.426,28.4558,52400.0
2011-12-13 12:10:00,28.71,28.75,28.7,28.73,45200.0,28.4558,28.4954,28.4458,28.4756,45200.0
2011-12-13 12:15:00,28.73,28.73,28.64,28.69,52800.0,28.4756,28.4756,28.3864,28.4359,52800.0
2011-12-13 12:20:00,28.7,28.7,28.61,28.63,78000.0,28.4458,28.4458,28.3566,28.3765,78000.0
2011-12-13 12:25:00,28.63,28.65,28.59,28.6,83600.0,28.3765,28.3963,28.3368,28.3467,83600.0
2011-12-13 12:30:00,28.61,28.68,28.6,28.67,56000.0,28.3566,28.426,28.3467,28.4161,56000.0
2011-12-13 12:35:00,28.68,28.72,28.54,28.54,90400.0,28.426,28.4657,28.2873,28.2873,90400.0
2011-12-13 12:40:00,28.54,28.67,28.54,28.63,53200.0,28.2873,28.4161,28.2873,28.3765,53200.0
2011-12-13 12:45:00,28.62,28.68,28.6,28.68,28800.0,28.3665,28.426,28.3467,28.426,28800.0
2011-12-13 12:50:00,28.68,28.68,28.61,28.63,99600.0,28.426,28.426,28.3566,28.3765,99600.0
2011-12-13 12:55:00,28.61,28.66,28.59,28.66,79200.0,28.3566,28.4062,28.3368,28.4062,79200.0
2011-12-13 13:00:00,28.65,28.68,28.6,28.68,136400.0,28.3963,28.426,28.3467,28.426,136400.0
2011-12-13 13:05:00,28.7,28.71,28.61,28.64,71200.0,28.4458,28.4558,28.3566,28.3864,71200.0
2011-12-13 13:10:00,28.64,28.68,28.63,28.66,53200.0,28.3864,28.426,28.3765,28.4062,53200.0
2011-12-13 13:15:00,28.66,28.67,28.65,28.67,45600.0,28.4062,28.4161,28.3963,28.4161,45600.0
2011-12-13 13:20:00,28.67,28.68,28.63,28.66,55200.0,28.4161,28.426,28.3765,28.4062,55200.0
2011-12-13 13:25:00,28.66,28.66,28.6,28.61,60400.0,28.4062,28.4062,28.3467,28.3566,60400.0
2011-12-13 13:30:00,28.61,28.65,28.59,28.62,44400.0,28.3566,28.3963,28.3368,28.3665,44400.0
2011-12-13 13:35:00,28.64,28.64,28.57,28.61,44400.0,28.3864,28.3864,28.317,28.3566,44400.0
2011-12-13 13:40:00,28.61,28.69,28.6,28.68,68400.0,28.3566,28.4359,28.3467,28.426,68400.0
2011-12-13 13:45:00,28.68,28.71,28.67,28.69,84400.0,28.426,28.4558,28.4161,28.4359,84400.0
2011-12-13 13:50:00,28.7,28.71,28.69,28.7,49200.0,28.4458,28.4558,28.4359,28.4458,49200.0
2011-12-13 13:55:00,28.7,28.72,28.68,28.69,68400.0,28.4458,28.4657,28.426,28.4359,68400.0
2011-12-13 14:00:00,28.69,28.86,28.69,28.85,135600.0,28.4359,28.6044,28.4359,28.5945,135600.0
2011-12-13 14:05:00,28.86,28.96,28.83,28.83,166800.0,28.6044,28.7035,28.5747,28.5747,166800.0
2011-12-13 14:10:00,28.83,28.83,28.64,28.65,147600.0,28.5747,28.5747,28.3864,28.3963,147600.0
2011-12-13 14:15:00,28.66,28.69,28.6,28.61,67600.0,28.4062,28.4359,28.3467,28.3566,67600.0
2011-12-13 14:20:00,28.6,28.68,28.5,28.55,123200.0,28.3467,28.426,28.2476,28.2972,123200.0
2011-12-13 14:25:00,28.55,28.64,28.54,28.63,104000.0,28.2972,28.3864,28.2873,28.3765,104000.0
2011-12-13 14:30:00,28.61,28.62,28.5,28.54,157200.0,28.3566,28.3665,28.2476,28.2873,157200.0
2011-12-13 14:35:00,28.52,28.52,28.43,28.45,133200.0,28.2674,28.2674,28.1782,28.1981,133200.0
2011-12-13 14:40:00,28.43,28.46,28.36,28.43,111600.0,28.1782,28.208,28.1089,28.1782,111600.0
2011-12-13 14:45:00,28.43,28.48,28.4,28.43,79200.0,28.1782,28.2278,28.1485,28.1782,79200.0
2011-12-13 14:50:00,28.43,28.57,28.42,28.56,126400.0,28.1782,28.317,28.1683,28.3071,126400.0
2011-12-13 14:55:00,28.54,28.56,28.43,28.46,121600.0,28.2873,28.3071,28.1782,28.208,121600.0
2011-12-13 15:00:00,28.44,28.53,28.43,28.52,71600.0,28.1881,28.2773,28.1782,28.2674,71600.0
2011-12-13 15:05:00,28.53,28.61,28.52,28.53,120400.0,28.2773,28.3566,28.2674,28.2773,120400.0
2011-12-13 15:10:00,28.54,28.57,28.48,28.49,125200.0,28.2873,28.317,28.2278,28.2377,125200.0
2011-12-13 15:15:00,28.48,28.54,28.41,28.42,96800.0,28.2278,28.2873,28.1584,28.1683,96800.0
2011-12-13 15:20:00,28.42,28.47,28.37,28.38,149200.0,28.1683,28.2179,28.1188,28.1287,149200.0
2011-12-13 15:25:00,28.36,28.38,28.27,28.31,251600.0,28.1089,28.1287,28.0196,28.0593,251600.0
2011-12-13 15:30:00,28.32,28.35,28.23,28.23,248400.0,28.0692,28.0989,27.98,27.98,248400.0
2011-12-13 15:35:00,28.22,28.27,28.14,28.18,225200.0,27.9701,28.0196,27.8908,27.9304,225200.0
2011-12-13 15:40:00,28.18,28.28,28.18,28.27,220800.0,27.9304,28.0296,27.9304,28.0196,220800.0
2011-12-13 15:45:00,28.26,28.34,28.22,28.32,215200.0,28.0097,28.089,27.9701,28.0692,215200.0
2011-12-13 15:50:00,28.32,28.34,28.19,28.25,234800.0,28.0692,28.089,27.9404,27.9998,234800.0
2011-12-13 15:55:00,28.26,28.35,28.25,28.31,386800.0,28.0097,28.0989,27.9998,28.0593,386800.0
2011-12-14 09:30:00,28.04,28.04,27.55,27.7,475200.0,27.7917,27.7917,27.306,27.4547,475200.0
2011-12-14 09:35:00,27.68,27.89,27.68,27.72,329200.0,27.4349,27.643,27.4349,27.4745,329200.0
2011-12-14 09:40:00,27.74,27.79,27.59,27.68,329600.0,27.4943,27.5439,27.3457,27.4349,329600.0
2011-12-14 09:45:00,27.67,27.73,27.55,27.58,184400.0,27.425,27.4844,27.306,27.3358,184400.0
2011-12-14 09:50:00,27.56,27.68,27.55,27.63,139600.0,27.3159,27.4349,27.306,27.3853,139600.0
2011-12-14 09:55:00,27.62,27.72,27.59,27.68,175200.0,27.3754,27.4745,27.3457,27.4349,175200.0
2011-12-14 10:00:00,27.68,27.68,27.59,27.6,86000.0,27.4349,27.4349,27.3457,27.3556,86000.0
2011-12-14 10:05:00,27.61,27.65,27.5,27.5,313600.0,27.3655,27.4051,27.2565,27.2565,313600.0
2011-12-14 10:10:00,27.5,27.6,27.44,27.58,225600.0,27.2565,27.3556,27.197,27.3358,225600.0
2011-12-14 10:15:00,27.56,27.58,27.5,27.56,100000.0,27.3159,27.3358,27.2565,27.3159,100000.0
2011-12-14 10:20:00,27.55,27.6,27.41,27.47,136400.0,27.306,27.3556,27.1673,27.2267,136400.0
2011-12-14 10:25:00,27.46,27.53,27.44,27.46,292800.0,27.2168,27.2862,27.197,27.2168,292800.0
2011-12-14 10:30:00,27.46,27.47,27.26,27.26,215600.0,27.2168,27.2267,27.0186,27.0186,215600.0
2011-12-14 10:35:00,27.28,27.42,27.26,27.39,158400.0,27.0384,27.1772,27.0186,27.1474,158400.0
2011-12-14 10:40:00,27.38,27.38,27.17,27.22,302400.0,27.1375,27.1375,26.9294,26.9789,302400.0
2011-12-14 10:45:00,27.2,27.4,27.2,27.25,264800.0,26.9591,27.1574,26.9591,27.0087,264800.0
2011-12-14 10:50:00,27.25,27.25,27.1,27.12,108800.0,27.0087,27.0087,26.86,26.8798,108800.0
2011-12-14 10:55:00,27.12,27.12,26.98,26.99,226400.0,26.8798,26.8798,26.7411,26.751,226400.0
2011-12-14 11:00:00,26.99,27.16,26.97,27.12,277200.0,26.751,26.9195,26.7312,26.8798,277200.0
2011-12-14 11:05:00,27.14,27.14,26.99,27.05,152400.0,26.8997,26.8997,26.751,26.8105,152400.0
2011-12-14 11:10:00,27.05,27.07,26.97,26.99,123600.0,26.8105,26.8303,26.7312,26.751,123600.0
2011-12-14 11:15:00,27.0,27.04,26.98,26.98,324400.0,26.7609,26.8005,26.7411,26.7411,324400.0
2011-12-14 11:20:00,26.98,27.06,26.96,27.06,74000.0,26.7411,26.8204,26.7212,26.8204,74000.0
2011-12-14 11:25:00,27.06,27.06,26.98,26.98,79200.0,26.8204,26.8204,26.7411,26.7411,79200.0
2011-12-14 11:30:00,26.98,26.99,26.86,26.88,146800.0,26.7411,26.751,26.6221,26.642,146800.0
2011-12-14 11:35:00,26.88,26.92,26.83,26.88,193600.0,26.642,26.6816,26.5924,26.642,193600.0
2011-12-14 11:40:00,26.88,26.92,26.85,26.89,98000.0,26.642,26.6816,26.6122,26.6519,98000.0
2011-12-14 11:45:00,26.9,26.99,26.9,26.95,128400.0,26.6618,26.751,26.6618,26.7113,128400.0
2011-12-14 11:50:00,26.95,26.95,26.86,26.87,134400.0,26.7113,26.7113,26.6221,26.632,134400.0
2011-12-14 11:55:00,26.87,26.89,26.86,26.88,111200.0,26.632,26.6519,26.6221,26.642,111200.0
2011-12-14 12:00:00,26.86,26.92,26.86,26.9,142800.0,26.6221,26.6816,26.6221,26.6618,142800.0
2011-12-14 12:05:00,26.92,26.97,26.89,26.96,232400.0,26.6816,26.7312,26.6519,26.7212,232400.0
2011-12-14 12:10:00,26.98,27.08,26.95,27.08,273200.0,26.7411,26.8402,26.7113,26.8402,273200.0
2011-12-14 12:15:00,27.08,27.14,27.05,27.08,191200.0,26.8402,26.8997,26.8105,26.8402,191200.0
2011-12-14 12:20:00,27.08,27.09,26.97,26.97,178400.0,26.8402,26.8501,26.7312,26.7312,178400.0
2011-12-14 12:25:00,26.96,26.99,26.93,26.99,68400.0,26.7212,26.751,26.6915,26.751,68400.0
2011-12-14 12:30:00,27.0,27.13,26.98,27.13,249600.0,26.7609,26.8897,26.7411,26.8897,249600.0
2011-12-14 12:35:00,27.13,27.16,27.09,27.13,192000.0,26.8897,26.9195,26.8501,26.8897,192000.0
2011-12-14 12:40:00,27.13,27.16,27.12,27.13,107200.0,26.8897,26.9195,26.8798,26.8897,107200.0
2011-12-14 12:45:00,27.14,27.15,27.08,27.09,121600.0,26.8997,26.9096,26.8402,26.8501,121600.0
2011-12-14 12:50:00,27.09,27.1,27.05,27.08,97200.0,26.8501,26.86,26.8105,26.8402,97200.0
2011-12-14 12:55:00,27.08,27.1,27.06,27.1,70400.0,26.8402,26.86,26.8204,26.86,70400.0
2011-12-14 13:00:00,27.11,27.11,27.03,27.06,68400.0,26.8699,26.8699,26.7906,26.8204,68400.0
2011-12-14 13:05:00,27.07,27.18,27.07,27.16,94000.0,26.8303,26.9393,26.8303,26.9195,94000.0
2011-12-14 13:10:00,27.16,27.24,27.12,27.24,198400.0,26.9195,26.9988,26.8798,26.9988,198400.0
2011-12-14 13:15:00,27.24,27.28,27.2,27.25,201600.0,26.9988,27.0384,26.9591,27.0087,201600.0
2011-12-14 13:20:00,27.27,27.3,27.15,27.15,222400.0,27.0285,27.0582,26.9096,26.9096,222400.0
2011-12-14 13:25:00,27.15,27.25,27.13,27.21,79200.0,26.9096,27.0087,26.8897,26.969,79200.0
2011-12-14 13:30:00,27.21,27.22,27.1,27.11,106400.0,26.969,26.9789,26.86,26.8699,106400.0
2011-12-14 13:35:00,27.14,27.2,27.11,27.13,109200.0,26.8997,26.9591,26.8699,26.8897,109200.0
2011-12-14 13:40:00,27.13,27.15,27.11,27.11,60000.0,26.8897,26.9096,26.8699,26.8699,60000.0
2011-12-14 13:45:00,27.11,27.15,27.1,27.1,113200.0,26.8699,26.9096,26.86,26.86,113200.0
2011-12-14 13:50:00,27.1,27.1,27.01,27.09,100000.0,26.86,26.86,26.7708,26.8501,100000.0
2011-12-14 13:55:00,27.08,27.09,27.06,27.09,51200.0,26.8402,26.8501,26.8204,26.8501,51200.0
2011-12-14 14:00:00,27.09,27.09,26.95,27.02,279200.0,26.8501,26.8501,26.7113,26.7807,279200.0
2011-12-14 14:05:00,27.02,27.11,27.0,27.04,88800.0,26.7807,26.8699,26.7609,26.8005,88800.0
2011-12-14 14:10:00,27.03,27.07,26.99,27.06,104000.0,26.7906,26.8303,26.751,26.8204,104000.0
2011-12-14 14:15:00,27.06,27.11,27.05,27.08,244000.0,26.8204,26.8699,26.8105,26.8402,244000.0
2011-12-14 14:20:00,27.09,27.09,27.05,27.06,110800.0,26.8501,26.8501,26.8105,26.8204,110800.0
2011-12-14 14:25:00,27.08,27.18,27.08,27.09,166800.0,26.8402,26.9393,26.8402,26.8501,166800.0
2011-12-14 14:30:00,27.09,27.13,27.06,27.08,120400.0,26.8501,26.8897,26.8204,26.8402,120400.0
2011-12-14 14:35:00,27.09,27.09,26.98,27.04,117600.0,26.8501,26.8501,26.7411,26.8005,117600.0
2011-12-14 14:40:00,27.04,27.04,26.97,26.99,126400.0,26.8005,26.8005,26.7312,26.751,126400.0
2011-12-14 14:45:00,26.98,27.04,26.96,27.01,268400.0,26.7411,26.8005,26.7212,26.7708,268400.0
2011-12-14 14:50:00,27.02,27.02,26.91,26.92,167600.0,26.7807,26.7807,26.6717,26.6816,167600.0
2011-12-14 14:55:00,26.92,26.97,26.88,26.92,95600.0,26.6816,26.7312,26.642,26.6816,95600.0
2011-12-14 15:00:00,26.92,26.98,26.91,26.96,82800.0,26.6816,26.7411,26.6717,26.7212,82800.0
2011-12-14 15:05:00,26.96,26.97,26.89,26.9,94000.0,26.7212,26.7312,26.6519,26.6618,94000.0
2011-12-14 15:10:00,26.91,27.13,26.91,27.1,158800.0,26.6717,26.8897,26.6717,26.86,158800.0
2011-12-14 15:15:00,27.1,27.11,26.99,27.04,172400.0,26.86,26.8699,26.751,26.8005,172400.0
2011-12-14 15:20:00,27.06,27.06,26.96,27.02,166400.0,26.8204,26.8204,26.7212,26.7807,166400.0
2011-12-14 15:25:00,27.02,27.08,26.99,27.05,206400.0,26.7807,26.8402,26.751,26.8105,206400.0
2011-12-14 15:30:00,27.06,27.1,27.02,27.07,216000.0,26.8204,26.86,26.7807,26.8303,216000.0
2011-12-14 15:35:00,27.07,27.12,27.03,27.09,202400.0,26.8303,26.8798,26.7906,26.8501,202400.0
2011-12-14 15:40:00,27.1,27.15,27.06,27.09,269600.0,26.86,26.9096,26.8204,26.8501,269600.0
2011-12-14 15:45:00,27.11,27.25,27.08,27.21,582000.0,26.8699,27.0087,26.8402,26.969,582000.0
2011-12-14 15:50:00,27.21,27.21,27.1,27.11,436800.0,26.969,26.969,26.86,26.8699,436800.0
2011-12-14 15:55:00,27.11,27.14,27.05,27.08,546400.0,26.8699,26.8997,26.8105,26.8402,546400.0
2011-12-15 09:30:00,27.55,27.62,27.25,27.3,386400.0,27.306,27.3754,27.0087,27.0582,386400.0
2011-12-15 09:35:00,27.32,27.5,27.28,27.32,305200.0,27.0781,27.2565,27.0384,27.0781,305200.0
2011-12-15 09:40:00,27.31,27.34,27.13,27.14,190400.0,27.0681,27.0979,26.8897,26.8997,190400.0
2011-12-15 09:45:00,27.14,27.14,26.94,26.99,186800.0,26.8997,26.8997,26.7014,26.751,186800.0
2011-12-15 09:50:00,26.99,27.08,26.96,26.96,115200.0,26.751,26.8402,26.7212,26.7212,115200.0
2011-12-15 09:55:00,26.94,27.01,26.76,26.82,200800.0,26.7014,26.7708,26.523,26.5825,200800.0
2011-12-15 10:00:00,26.84,27.05,26.84,26.86,142800.0,26.6023,26.8105,26.6023,26.6221,142800.0
2011-12-15 10:05:00,26.86,26.87,26.68,26.68,204800.0,26.6221,26.632,26.4437,26.4437,204800.0
2011-12-15 10:10:00,26.68,26.72,26.55,26.72,262800.0,26.4437,26.4834,26.3149,26.4834,262800.0
2011-12-15 10:15:00,26.73,26.77,26.67,26.73,220800.0,26.4933,26.5329,26.4338,26.4933,220800.0
2011-12-15 10:20:00,26.74,26.8,26.69,26.78,441600.0,26.5032,26.5627,26.4536,26.5428,441600.0
2011-12-15 10:25:00,26.78,26.79,26.63,26.63,144800.0,26.5428,26.5528,26.3942,26.3942,144800.0
2011-12-15 10:30:00,26.63,26.68,26.57,26.63,198400.0,26.3942,26.4437,26.3347,26.3942,198400.0
2011-12-15 10:35:00,26.64,26.64,26.55,26.56,206800.0,26.4041,26.4041,26.3149,26.3248,206800.0
2011-12-15 10:40:00,26.57,26.59,26.44,26.45,314800.0,26.3347,26.3545,26.2059,26.2158,314800.0
2011-12-15 10:45:00,26.45,26.52,26.32,26.5,336800.0,26.2158,26.2851,26.0869,26.2653,336800.0
2011-12-15 10:50:00,26.5,26.55,26.47,26.51,144000.0,26.2653,26.3149,26.2356,26.2752,144000.0
2011-12-15 10:55:00,26.52,26.54,26.42,26.49,256400.0,26.2851,26.305,26.186,26.2554,256400.0
2011-12-15 11:00:00,26.48,26.5,26.42,26.48,315200.0,26.2455,26.2653,26.186,26.2455,315200.0
2011-12-15 11:05:00,26.47,26.48,26.36,26.37,252400.0,26.2356,26.2455,26.1266,26.1365,252400.0
2011-12-15 11:10:00,26.39,26.49,26.36,26.45,145200.0,26.1563,26.2554,26.1266,26.2158,145200.0
2011-12-15 11:15:00,26.44,26.5,26.39,26.39,65600.0,26.2059,26.2653,26.1563,26.1563,65600.0
2011-12-15 11:20:00,26.4,26.46,26.33,26.46,144800.0,26.1662,26.2257,26.0968,26.2257,144800.0
2011-12-15 11:25:00,26.47,26.5,26.4,26.49,142400.0,26.2356,26.2653,26.1662,26.2554,142400.0
2011-12-15 11:30:00,26.49,26.5,26.39,26.39,123600.0,26.2554,26.2653,26.1563,26.1563,123600.0
2011-12-15 11:35:00,26.38,26.44,26.35,26.39,189600.0,26.1464,26.2059,26.1167,26.1563,189600.0
2011-12-15 11:40:00,26.41,26.42,26.37,26.41,122800.0,26.1761,26.186,26.1365,26.1761,122800.0
2011-12-15 11:45:00,26.39,26.44,26.37,26.38,227600.0,26.1563,26.2059,26.1365,26.1464,227600.0
2011-12-15 11:50:00,26.36,26.36,26.23,26.33,300000.0,26.1266,26.1266,25.9977,26.0968,300000.0
2011-12-15 11:55:00,26.33,26.41,26.32,26.41,111600.0,26.0968,26.1761,26.0869,26.1761,111600.0
2011-12-15 12:00:00,26.39,26.46,26.39,26.44,141600.0,26.1563,26.2257,26.1563,26.2059,141600.0
2011-12-15 12:05:00,26.43,26.53,26.43,26.5,56400.0,26.1959,26.2951,26.1959,26.2653,56400.0
2011-12-15 12:10:00,26.52,26.53,26.43,26.47,92000.0,26.2851,26.2951,26.1959,26.2356,92000.0
2011-12-15 12:15:00,26.47,26.53,26.46,26.52,54000.0,26.2356,26.2951,26.2257,26.2851,54000.0
2011-12-15 12:20:00,26.52,26.63,26.52,26.53,268800.0,26.2851,26.3942,26.2851,26.2951,268800.0
2011-12-15 12:25:00,26.53,26.61,26.53,26.61,91600.0,26.2951,26.3743,26.2951,26.3743,91600.0
2011-12-15 12:30:00,26.6,26.63,26.58,26.63,209200.0,26.3644,26.3942,26.3446,26.3942,209200.0
2011-12-15 12:35:00,26.62,26.67,26.6,26.63,281600.0,26.3843,26.4338,26.3644,26.3942,281600.0
2011-12-15 12:40:00,26.64,26.72,26.63,26.65,174800.0,26.4041,26.4834,26.3942,26.414,174800.0
2011-12-15 12:45:00,26.65,26.77,26.64,26.77,182800.0,26.414,26.5329,26.4041,26.5329,182800.0
2011-12-15 12:50:00,26.77,26.78,26.69,26.75,236000.0,26.5329,26.5428,26.4536,26.5131,236000.0
2011-12-15 12:55:00,26.73,26.78,26.72,26.74,171600.0,26.4933,26.5428,26.4834,26.5032,171600.0
2011-12-15 13:00:00,26.75,26.76,26.71,26.74,77200.0,26.5131,26.523,26.4735,26.5032,77200.0
2011-12-15 13:05:00,26.74,26.74,26.68,26.7,78400.0,26.5032,26.5032,26.4437,26.4636,78400.0
2011-12-15 13:10:00,26.72,26.72,26.66,26.68,48000.0,26.4834,26.4834,26.4239,26.4437,48000.0
2011-12-15 13:15:00,26.67,26.74,26.67,26.71,64400.0,26.4338,26.5032,26.4338,26.4735,64400.0
2011-12-15 13:20:00,26.72,26.72,26.68,26.69,92000.0,26.4834,26.4834,26.4437,26.4536,92000.0
2011-12-15 13:25:00,26.69,26.75,26.68,26.71,53200.0,26.4536,26.5131,26.4437,26.4735,53200.0
2011-12-15 13:30:00,26.69,26.72,26.63,26.68,92800.0,26.4536,26.4834,26.3942,26.4437,92800.0
2011-12-15 13:35:00,26.66,26.75,26.66,26.75,188400.0,26.4239,26.5131,26.4239,26.5131,188400.0
2011-12-15 13:40:00,26.74,26.87,26.69,26.84,116000.0,26.5032,26.632,26.4536,26.6023,116000.0
2011-12-15 13:45:00,26.82,26.85,26.74,26.75,102400.0,26.5825,26.6122,26.5032,26.5131,102400.0
2011-12-15 13:50:00,26.74,26.77,26.72,26.74,95200.0,26.5032,26.5329,26.4834,26.5032,95200.0
2011-12-15 13:55:00,26.74,26.75,26.64,26.66,65200.0,26.5032,26.5131,26.4041,26.4239,65200.0
2011-12-15 14:00:00,26.65,26.68,26.64,26.66,64000.0,26.414,26.4437,26.4041,26.4239,64000.0
2011-12-15 14:05:00,26.65,26.67,26.64,26.67,135600.0,26.414,26.4338,26.4041,26.4338,135600.0
2011-12-15 14:10:00,26.66,26.68,26.64,26.66,169200.0,26.4239,26.4437,26.4041,26.4239,169200.0
2011-12-15 14:15:00,26.66,26.67,26.64,26.66,166000.0,26.4239,26.4338,26.4041,26.4239,166000.0
2011-12-15 14:20:00,26.66,26.67,26.61,26.63,168400.0,26.4239,26.4338,26.3743,26.3942,168400.0
2011-12-15 14:25:00,26.61,26.65,26.6,26.6,64000.0,26.3743,26.414,26.3644,26.3644,64000.0
2011-12-15 14:30:00,26.6,26.63,26.57,26.6,64000.0,26.3644,26.3942,26.3347,26.3644,64000.0
2011-12-15 14:35:00,26.59,26.61,26.55,26.59,76800.0,26.3545,26.3743,26.3149,26.3545,76800.0
2011-12-15 14:40:00,26.59,26.61,26.58,26.6,64400.0,26.3545,26.3743,26.3446,26.3644,64400.0
2011-12-15 14:45:00,26.6,26.62,26.57,26.58,85600.0,26.3644,26.3843,26.3347,26.3446,85600.0
2011-12-15 14:50:00,26.58,26.59,26.54,26.58,68400.0,26.3446,26.3545,26.305,26.3446,68400.0
2011-12-15 14:55:00,26.58,26.64,26.58,26.59,57600.0,26.3446,26.4041,26.3446,26.3545,57600.0
2011-12-15 15:00:00,26.58,26.62,26.54,26.61,70000.0,26.3446,26.3843,26.305,26.3743,70000.0
2011-12-15 15:05:00,26.62,26.66,26.6,26.65,61200.0,26.3843,26.4239,26.3644,26.414,61200.0
2011-12-15 15:10:00,26.65,26.68,26.62,26.64,87600.0,26.414,26.4437,26.3843,26.4041,87600.0
2011-12-15 15:15:00,26.63,26.71,26.62,26.66,117200.0,26.3942,26.4735,26.3843,26.4239,117200.0
2011-12-15 15:20:00,26.68,26.71,26.63,26.66,140800.0,26.4437,26.4735,26.3942,26.4239,140800.0
2011-12-15 15:25:00,26.66,26.7,26.64,26.65,130000.0,26.4239,26.4636,26.4041,26.414,130000.0
2011-12-15 15:30:00,26.66,26.76,26.65,26.75,292800.0,26.4239,26.523,26.414,26.5131,292800.0
2011-12-15 15:35:00,26.75,26.83,26.71,26.82,196000.0,26.5131,26.5924,26.4735,26.5825,196000.0
2011-12-15 15:40:00,26.83,26.84,26.75,26.76,171200.0,26.5924,26.6023,26.5131,26.523,171200.0
2011-12-15 15:45:00,26.75,26.75,26.67,26.71,168000.0,26.5131,26.5131,26.4338,26.4735,168000.0
2011-12-15 15:50:00,26.71,26.74,26.64,26.65,192400.0,26.4735,26.5032,26.4041,26.414,192400.0
2011-12-15 15:55:00,26.65,26.7,26.64,26.68,406400.0,26.414,26.4636,26.4041,26.4437,406400.0
2011-12-16 09:30:00,26.95,26.95,26.65,26.75,1034000.0,26.7113,26.7113,26.414,26.5131,1034000.0
2011-12-16 09:35:00,26.79,26.89,26.68,26.84,472400.0,26.5528,26.6519,26.4437,26.6023,472400.0
2011-12-16 09:40:00,26.82,26.89,26.68,26.73,317200.0,26.5825,26.6519,26.4437,26.4933,317200.0
2011-12-16 09:45:00,26.74,26.81,26.68,26.75,445200.0,26.5032,26.5726,26.4437,26.5131,445200.0
2011-12-16 09:50:00,26.75,26.8,26.71,26.76,536000.0,26.5131,26.5627,26.4735,26.523,536000.0
2011-12-16 09:55:00,26.75,26.88,26.75,26.88,417600.0,26.5131,26.642,26.5131,26.642,417600.0
2011-12-16 10:00:00,26.89,27.0,26.83,26.98,552000.0,26.6519,26.7609,26.5924,26.7411,552000.0
2011-12-16 10:05:00,26.99,27.25,26.99,27.18,184400.0,26.751,27.0087,26.751,26.9393,184400.0
2011-12-16 10:10:00,27.22,27.23,27.09,27.11,157200.0,26.9789,26.9889,26.8501,26.8699,157200.0
2011-12-16 10:15:00,27.13,27.16,27.1,27.16,141200.0,26.8897,26.9195,26.86,26.9195,141200.0
2011-12-16 10:20:00,27.16,27.17,27.1,27.11,72000.0,26.9195,26.9294,26.86,26.8699,72000.0
2011-12-16 10:25:00,27.11,27.18,27.06,27.15,164000.0,26.8699,26.9393,26.8204,26.9096,164000.0
2011-12-16 10:30:00,27.16,27.23,27.15,27.22,122400.0,26.9195,26.9889,26.9096,26.9789,122400.0
2011-12-16 10:35:00,27.23,27.24,27.19,27.23,138800.0,26.9889,26.9988,26.9492,26.9889,138800.0
2011-12-16 10:40:00,27.23,27.25,27.2,27.25,61600.0,26.9889,27.0087,26.9591,27.0087,61600.0
2011-12-16 10:45:00,27.23,27.25,27.2,27.25,61200.0,26.9889,27.0087,26.9591,27.0087,61200.0
2011-12-16 10:50:00,27.25,27.33,27.24,27.28,132400.0,27.0087,27.088,26.9988,27.0384,132400.0
2011-12-16 10:55:00,27.27,27.27,27.2,27.22,49200.0,27.0285,27.0285,26.9591,26.9789,49200.0
2011-12-16 11:00:00,27.23,27.26,27.14,27.15,68000.0,26.9889,27.0186,26.8997,26.9096,68000.0
2011-12-16 11:05:00,27.15,27.18,27.15,27.15,74800.0,26.9096,26.9393,26.9096,26.9096,74800.0
2011-12-16 11:10:00,27.15,27.2,27.15,27.15,55600.0,26.9096,26.9591,26.9096,26.9096,55600.0
2011-12-16 11:15:00,27.16,27.17,27.07,27.08,136800.0,26.9195,26.9294,26.8303,26.8402,136800.0
2011-12-16 11:20:00,27.08,27.09,27.01,27.04,76400.0,26.8402,26.8501,26.7708,26.8005,76400.0
2011-12-16 11:25:00,27.04,27.06,27.02,27.04,32000.0,26.8005,26.8204,26.7807,26.8005,32000.0
2011-12-16 11:30:00,27.04,27.06,26.97,26.97,46000.0,26.8005,26.8204,26.7312,26.7312,46000.0
2011-12-16 11:35:00,26.95,27.0,26.94,26.98,29200.0,26.7113,26.7609,26.7014,26.7411,29200.0
2011-12-16 11:40:00,26.98,26.99,26.95,26.97,36000.0,26.7411,26.751,26.7113,26.7312,36000.0
2011-12-16 11:45:00,26.96,27.02,26.96,26.98,62800.0,26.7212,26.7807,26.7212,26.7411,62800.0
2011-12-16 11:50:00,26.98,27.02,26.95,27.0,72800.0,26.7411,26.7807,26.7113,26.7609,72800.0
2011-12-16 11:55:00,26.99,27.01,26.86,26.87,128800.0,26.751,26.7708,26.6221,26.632,128800.0
2011-12-16 12:00:00,26.86,26.89,26.8,26.89,120800.0,26.6221,26.6519,26.5627,26.6519,120800.0
2011-12-16 12:05:00,26.88,26.9,26.81,26.88,120800.0,26.642,26.6618,26.5726,26.642,120800.0
2011-12-16 12:10:00,26.88,26.92,26.87,26.88,113600.0,26.642,26.6816,26.632,26.642,113600.0
2011-12-16 12:15:00,26.88,26.91,26.88,26.9,49600.0,26.642,26.6717,26.642,26.6618,49600.0
2011-12-16 12:20:00,26.91,26.94,26.88,26.94,60800.0,26.6717,26.7014,26.642,26.7014,60800.0
2011-12-16 12:25:00,26.93,26.96,26.9,26.95,82400.0,26.6915,26.7212,26.6618,26.7113,82400.0
2011-12-16 12:30:00,26.94,26.96,26.88,26.88,149600.0,26.7014,26.7212,26.642,26.642,149600.0
2011-12-16 12:35:00,26.88,26.89,26.8,26.85,104000.0,26.642,26.6519,26.5627,26.6122,104000.0
2011-12-16 12:40:00,26.86,26.89,26.82,26.83,46000.0,26.6221,26.6519,26.5825,26.5924,46000.0
2011-12-16 12:45:00,26.82,26.83,26.77,26.83,62000.0,26.5825,26.5924,26.5329,26.5924,62000.0
2011-12-16 12:50:00,26.84,26.85,26.72,26.8,129200.0,26.6023,26.6122,26.4834,26.5627,129200.0
2011-12-16 12:55:00,26.8,26.86,26.79,26.82,82000.0,26.5627,26.6221,26.5528,26.5825,82000.0
2011-12-16 13:00:00,26.8,26.89,26.79,26.85,49200.0,26.5627,26.6519,26.5528,26.6122,49200.0
2011-12-16 13:05:00,26.85,26.85,26.8,26.84,26400.0,26.6122,26.6122,26.5627,26.6023,26400.0
2011-12-16 13:10:00,26.83,26.89,26.83,26.87,69600.0,26.5924,26.6519,26.5924,26.632,69600.0
2011-12-16 13:15:00,26.88,26.93,26.87,26.91,50000.0,26.642,26.6915,26.632,26.6717,50000.0
2011-12-16 13:20:00,26.9,26.94,26.9,26.91,34000.0,26.6618,26.7014,26.6618,26.6717,34000.0
2011-12-16 13:25:00,26.93,26.93,26.89,26.92,20400.0,26.6915,26.6915,26.6519,26.6816,20400.0
2011-12-16 13:30:00,26.91,26.97,26.9,26.9,78000.0,26.6717,26.7312,26.6618,26.6618,78000.0
2011-12-16 13:35:00,26.9,26.92,26.86,26.91,31200.0,26.6618,26.6816,26.6221,26.6717,31200.0
2011-12-16 13:40:00,26.89,26.9,26.83,26.88,18400.0,26.6519,26.6618,26.5924,26.642,18400.0
2011-12-16 13:45:00,26.86,26.94,26.86,26.93,68800.0,26.6221,26.7014,26.6221,26.6915,68800.0
2011-12-16 13:50:00,26.94,26.95,26.92,26.94,91200.0,26.7014,26.7113,26.6816,26.7014,91200.0
2011-12-16 13:55:00,26.94,26.95,26.85,26.9,72400.0,26.7014,26.7113,26.6122,26.6618,72400.0
2011-12-16 14:00:00,26.9,26.95,26.86,26.87,56400.0,26.6618,26.7113,26.6221,26.632,56400.0
2011-12-16 14:05:00,26.87,26.94,26.87,26.91,34800.0,26.632,26.7014,26.632,26.6717,34800.0
2011-12-16 14:10:00,26.89,26.93,26.88,26.93,34400.0,26.6519,26.6915,26.642,26.6915,34400.0
2011-12-16 14:15:00,26.92,26.93,26.86,26.92,41200.0,26.6816,26.6915,26.6221,26.6816,41200.0
2011-12-16 14:20:00,26.93,26.93,26.81,26.83,62800.0,26.6915,26.6915,26.5726,26.5924,62800.0
2011-12-16 14:25:00,26.87,26.87,26.84,26.85,21200.0,26.632,26.632,26.6023,26.6122,21200.0
2011-12-16 14:30:00,26.84,26.96,26.82,26.93,67200.0,26.6023,26.7212,26.5825,26.6915,67200.0
2011-12-16 14:35:00,26.93,26.93,26.83,26.83,135600.0,26.6915,26.6915,26.5924,26.5924,135600.0
2011-12-16 14:40:00,26.85,26.85,26.8,26.84,63600.0,26.6122,26.6122,26.5627,26.6023,63600.0
2011-12-16 14:45:00,26.84,26.9,26.84,26.89,49600.0,26.6023,26.6618,26.6023,26.6519,49600.0
2011-12-16 14:50:00,26.87,26.89,26.84,26.84,40400.0,26.632,26.6519,26.6023,26.6023,40400.0
2011-12-16 14:55:00,26.84,26.85,26.8,26.82,40800.0,26.6023,26.6122,26.5627,26.5825,40800.0
2011-12-16 15:00:00,26.82,26.9,26.81,26.88,124800.0,26.5825,26.6618,26.5726,26.642,124800.0
2011-12-16 15:05:00,26.88,26.88,26.85,26.88,32400.0,26.642,26.642,26.6122,26.642,32400.0
2011-12-16 15:10:00,26.87,26.91,26.86,26.89,119600.0,26.632,26.6717,26.6221,26.6519,119600.0
2011-12-16 15:15:00,26.89,26.93,26.85,26.86,130000.0,26.6519,26.6915,26.6122,26.6221,130000.0
2011-12-16 15:20:00,26.86,26.87,26.77,26.79,159600.0,26.6221,26.632,26.5329,26.5528,159600.0
2011-12-16 15:25:00,26.79,26.82,26.75,26.78,128400.0,26.5528,26.5825,26.5131,26.5428,128400.0
2011-12-16 15:30:00,26.76,26.83,26.75,26.8,162400.0,26.523,26.5924,26.5131,26.5627,162400.0
2011-12-16 15:35:00,26.8,26.81,26.74,26.78,132000.0,26.5627,26.5726,26.5032,26.5428,132000.0
2011-12-16 15:40:00,26.75,26.8,26.72,26.75,233200.0,26.5131,26.5627,26.4834,26.5131,233200.0
2011-12-16 15:45:00,26.75,26.8,26.71,26.73,449600.0,26.5131,26.5627,26.4735,26.4933,449600.0
2011-12-16 15:50:00,26.75,26.8,26.71,26.74,427200.0,26.5131,26.5627,26.4735,26.5032,427200.0
2011-12-16 15:55:00,26.75,26.82,26.74,26.74,549600.0,26.5131,26.5825,26.5032,26.5032,549600.0
2011-12-19 09:30:00,26.77,26.92,26.76,26.87,263600.0,26.5329,26.6816,26.523,26.632,263600.0
2011-12-19 09:35:00,26.87,26.9,26.61,26.74,218400.0,26.632,26.6618,26.3743,26.5032,218400.0
2011-12-19 09:40:00,26.74,26.74,26.62,26.7,71600.0,26.5032,26.5032,26.3843,26.4636,71600.0
2011-12-19 09:45:00,26.69,26.69,26.47,26.56,171600.0,26.4536,26.4536,26.2356,26.3248,171600.0
2011-12-19 09:50:00,26.58,26.6,26.51,26.52,117200.0,26.3446,26.3644,26.2752,26.2851,117200.0
2011-12-19 09:55:00,26.52,26.6,26.51,26.57,62800.0,26.2851,26.3644,26.2752,26.3347,62800.0
2011-12-19 10:00:00,26.6,26.71,26.56,26.57,183200.0,26.3644,26.4735,26.3248,26.3347,183200.0
2011-12-19 10:05:00,26.57,26.63,26.57,26.6,78800.0,26.3347,26.3942,26.3347,26.3644,78800.0
2011-12-19 10:10:00,26.62,26.65,26.56,26.65,76400.0,26.3843,26.414,26.3248,26.414,76400.0
2011-12-19 10:15:00,26.67,26.71,26.61,26.62,42000.0,26.4338,26.4735,26.3743,26.3843,42000.0
2011-12-19 10:20:00,26.63,26.66,26.53,26.53,107200.0,26.3942,26.4239,26.2951,26.2951,107200.0
2011-12-19 10:25:00,26.53,26.58,26.51,26.53,96400.0,26.2951,26.3446,26.2752,26.2951,96400.0
2011-12-19 10:30:00,26.57,26.68,26.55,26.68,59600.0,26.3347,26.4437,26.3149,26.4437,59600.0
2011-12-19 10:35:00,26.68,26.7,26.58,26.65,266400.0,26.4437,26.4636,26.3446,26.414,266400.0
2011-12-19 10:40:00,26.62,26.67,26.57,26.58,223200.0,26.3843,26.4338,26.3347,26.3446,223200.0
2011-12-19 10:45:00,26.59,26.6,26.48,26.5,174400.0,26.3545,26.3644,26.2455,26.2653,174400.0
2011-12-19 10:50:00,26.5,26.5,26.42,26.43,56000.0,26.2653,26.2653,26.186,26.1959,56000.0
2011-12-19 10:55:00,26.43,26.43,26.3,26.36,151600.0,26.1959,26.1959,26.0671,26.1266,151600.0
2011-12-19 11:00:00,26.38,26.39,26.29,26.31,164800.0,26.1464,26.1563,26.0572,26.077,164800.0
2011-12-19 11:05:00,26.31,26.35,26.18,26.25,146400.0,26.077,26.1167,25.9482,26.0175,146400.0
2011-12-19 11:10:00,26.24,26.24,26.19,26.22,51200.0,26.0076,26.0076,25.9581,25.9878,51200.0
2011-12-19 11:15:00,26.22,26.25,26.19,26.24,122800.0,25.9878,26.0175,25.9581,26.0076,122800.0
2011-12-19 11:20:00,26.24,26.27,26.21,26.25,182000.0,26.0076,26.0374,25.9779,26.0175,182000.0
2011-12-19 11:25:00,26.27,26.37,26.24,26.34,153200.0,26.0374,26.1365,26.0076,26.1067,153200.0
2011-12-19 11:30:00,26.35,26.38,26.3,26.38,164000.0,26.1167,26.1464,26.0671,26.1464,164000.0
2011-12-19 11:35:00,26.39,26.42,26.34,26.36,65200.0,26.1563,26.186,26.1067,26.1266,65200.0
2011-12-19 11:40:00,26.34,26.34,26.22,26.24,100000.0,26.1067,26.1067,25.9878,26.0076,100000.0
2011-12-19 11:45:00,26.24,26.26,26.2,26.25,134400.0,26.0076,26.0274,25.968,26.0175,134400.0
2011-12-19 11:50:00,26.25,26.26,26.23,26.26,57600.0,26.0175,26.0274,25.9977,26.0274,57600.0
2011-12-19 11:55:00,26.26,26.27,26.23,26.25,85600.0,26.0274,26.0374,25.9977,26.0175,85600.0
2011-12-19 12:00:00,26.23,26.37,26.23,26.29,79200.0,25.9977,26.1365,25.9977,26.0572,79200.0
2011-12-19 12:05:00,26.31,26.32,26.25,26.32,48800.0,26.077,26.0869,26.0175,26.0869,48800.0
2011-12-19 12:10:00,26.33,26.34,26.23,26.27,88000.0,26.0968,26.1067,25.9977,26.0374,88000.0
2011-12-19 12:15:00,26.27,26.28,26.23,26.25,20000.0,26.0374,26.0473,25.9977,26.0175,20000.0
2011-12-19 12:20:00,26.27,26.27,26.23,26.23,32400.0,26.0374,26.0374,25.9977,25.9977,32400.0
2011-12-19 12:25:00,26.23,26.29,26.22,26.25,68800.0,25.9977,26.0572,25.9878,26.0175,68800.0
2011-12-19 12:30:00,26.27,26.27,26.22,26.23,48400.0,26.0374,26.0374,25.9878,25.9977,48400.0
2011-12-19 12:35:00,26.23,26.24,26.13,26.14,116800.0,25.9977,26.0076,25.8986,25.9085,116800.0
2011-12-19 12:40:00,26.15,26.16,26.07,26.09,88800.0,25.9184,25.9283,25.8391,25.859,88800.0
2011-12-19 12:45:00,26.08,26.15,26.07,26.09,59600.0,25.849,25.9184,25.8391,25.859,59600.0
2011-12-19 12:50:00,26.09,26.13,26.08,26.13,46800.0,25.859,25.8986,25.849,25.8986,46800.0
2011-12-19 12:55:00,26.13,26.17,26.12,26.13,74400.0,25.8986,25.9382,25.8887,25.8986,74400.0
2011-12-19 13:00:00,26.13,26.15,26.08,26.08,98000.0,25.8986,25.9184,25.849,25.849,98000.0
2011-12-19 13:05:00,26.08,26.09,26.06,26.06,58000.0,25.849,25.859,25.8292,25.8292,58000.0
2011-12-19 13:10:00,26.06,26.06,25.99,25.99,166400.0,25.8292,25.8292,25.7598,25.7598,166400.0
2011-12-19 13:15:00,25.99,26.02,25.97,25.97,176800.0,25.7598,25.7896,25.74,25.74,176800.0
2011-12-19 13:20:00,25.99,26.1,25.97,26.1,74400.0,25.7598,25.8689,25.74,25.8689,74400.0
2011-12-19 13:25:00,26.1,26.1,26.03,26.04,31600.0,25.8689,25.8689,25.7995,25.8094,31600.0
2011-12-19 13:30:00,26.05,26.08,26.01,26.01,36000.0,25.8193,25.849,25.7797,25.7797,36000.0
2011-12-19 13:35:00,26.01,26.01,25.91,25.97,64400.0,25.7797,25.7797,25.6805,25.74,64400.0
2011-12-19 13:40:00,25.95,26.02,25.93,26.02,43200.0,25.7202,25.7896,25.7004,25.7896,43200.0
2011-12-19 13:45:00,26.02,26.06,25.99,26.03,61200.0,25.7896,25.8292,25.7598,25.7995,61200.0
2011-12-19 13:50:00,26.04,26.13,26.04,26.11,66000.0,25.8094,25.8986,25.8094,25.8788,66000.0
2011-12-19 13:55:00,26.11,26.14,26.04,26.06,97200.0,25.8788,25.9085,25.8094,25.8292,97200.0
2011-12-19 14:00:00,26.06,26.07,25.98,26.0,66400.0,25.8292,25.8391,25.7499,25.7698,66400.0
2011-12-19 14:05:00,26.0,26.1,25.99,26.09,338000.0,25.7698,25.8689,25.7598,25.859,338000.0
2011-12-19 14:10:00,26.1,26.1,26.06,26.09,46000.0,25.8689,25.8689,25.8292,25.859,46000.0
2011-12-19 14:15:00,26.09,26.14,26.07,26.08,100800.0,25.859,25.9085,25.8391,25.849,100800.0
2011-12-19 14:20:00,26.09,26.11,26.05,26.07,102000.0,25.859,25.8788,25.8193,25.8391,102000.0
2011-12-19 14:25:00,26.09,26.1,26.04,26.06,29200.0,25.859,25.8689,25.8094,25.8292,29200.0
2011-12-19 14:30:00,26.06,26.06,26.02,26.03,49200.0,25.8292,25.8292,25.7896,25.7995,49200.0
2011-12-19 14:35:00,26.01,26.09,26.0,26.09,59600.0,25.7797,25.859,25.7698,25.859,59600.0
2011-12-19 14:40:00,26.08,26.12,26.05,26.1,67200.0,25.849,25.8887,25.8193,25.8689,67200.0
2011-12-19 14:45:00,26.1,26.1,26.05,26.06,47600.0,25.8689,25.8689,25.8193,25.8292,47600.0
2011-12-19 14:50:00,26.06,26.1,26.06,26.07,41600.0,25.8292,25.8689,25.8292,25.8391,41600.0
2011-12-19 14:55:00,26.08,26.16,26.06,26.1,65200.0,25.849,25.9283,25.8292,25.8689,65200.0
2011-12-19 15:00:00,26.11,26.12,25.9,25.91,80800.0,25.8788,25.8887,25.6706,25.6805,80800.0
2011-12-19 15:05:00,25.91,25.95,25.86,25.89,112000.0,25.6805,25.7202,25.631,25.6607,112000.0
2011-12-19 15:10:00,25.89,25.91,25.83,25.85,147600.0,25.6607,25.6805,25.6013,25.6211,147600.0
2011-12-19 15:15:00,25.85,25.92,25.83,25.91,90800.0,25.6211,25.6905,25.6013,25.6805,90800.0
2011-12-19 15:20:00,25.91,25.91,25.85,25.89,87200.0,25.6805,25.6805,25.6211,25.6607,87200.0
2011-12-19 15:25:00,25.86,25.91,25.82,25.83,153600.0,25.631,25.6805,25.5913,25.6013,153600.0
2011-12-19 15:30:00,25.83,25.91,25.83,25.86,198800.0,25.6013,25.6805,25.6013,25.631,198800.0
2011-12-19 15:35:00,25.85,25.89,25.82,25.86,140800.0,25.6211,25.6607,25.5913,25.631,140800.0
2011-12-19 15:40:00,25.86,25.89,25.8,25.83,156800.0,25.631,25.6607,25.5715,25.6013,156800.0
2011-12-19 15:45:00,25.82,25.85,25.78,25.82,230800.0,25.5913,25.6211,25.5517,25.5913,230800.0
2011-12-19 15:50:00,25.81,25.85,25.77,25.82,249600.0,25.5814,25.6211,25.5418,25.5913,249600.0
2011-12-19 15:55:00,25.82,25.88,25.8,25.86,374000.0,25.5913,25.6508,25.5715,25.631,374000.0
2011-12-20 09:30:00,26.51,26.51,26.16,26.24,434000.0,26.2752,26.2752,25.9283,26.0076,434000.0
2011-12-20 09:35:00,26.21,26.46,26.15,26.25,359600.0,25.9779,26.2257,25.9184,26.0175,359600.0
2011-12-20 09:40:00,26.29,26.47,26.24,26.32,186000.0,26.0572,26.2356,26.0076,26.0869,186000.0
2011-12-20 09:45:00,26.3,26.31,26.02,26.02,324400.0,26.0671,26.077,25.7896,25.7896,324400.0
2011-12-20 09:50:00,26.02,26.08,25.92,25.94,314400.0,25.7896,25.849,25.6905,25.7103,314400.0
2011-12-20 09:55:00,25.94,25.97,25.83,25.83,262400.0,25.7103,25.74,25.6013,25.6013,262400.0
2011-12-20 10:00:00,25.83,26.01,25.77,25.94,389200.0,25.6013,25.7797,25.5418,25.7103,389200.0
2011-12-20 10:05:00,25.96,26.04,25.9,25.91,208800.0,25.7301,25.8094,25.6706,25.6805,208800.0
2011-12-20 10:10:00,25.91,25.91,25.81,25.83,329200.0,25.6805,25.6805,25.5814,25.6013,329200.0
2011-12-20 10:15:00,25.83,25.9,25.67,25.69,361200.0,25.6013,25.6706,25.4427,25.4625,361200.0
2011-12-20 10:20:00,25.68,25.73,25.59,25.66,417600.0,25.4526,25.5021,25.3634,25.4328,417600.0
2011-12-20 10:25:00,25.66,25.75,25.63,25.66,407600.0,25.4328,25.522,25.403,25.4328,407600.0
2011-12-20 10:30:00,25.66,25.8,25.66,25.72,190000.0,25.4328,25.5715,25.4328,25.4922,190000.0
2011-12-20 10:35:00,25.72,25.92,25.72,25.92,273600.0,25.4922,25.6905,25.4922,25.6905,273600.0
2011-12-20 10:40:00,25.91,26.14,25.9,26.11,473200.0,25.6805,25.9085,25.6706,25.8788,473200.0
2011-12-20 10:45:00,26.1,26.27,26.1,26.19,524800.0,25.8689,26.0374,25.8689,25.9581,524800.0
2011-12-20 10:50:00,26.2,26.4,26.2,26.3,538400.0,25.968,26.1662,25.968,26.0671,538400.0
2011-12-20 10:55:00,26.31,26.43,26.26,26.26,281200.0,26.077,26.1959,26.0274,26.0274,281200.0
2011-12-20 11:00:00,26.3,26.32,26.2,26.28,209200.0,26.0671,26.0869,25.968,26.0473,209200.0
2011-12-20 11:05:00,26.29,26.4,26.23,26.24,274000.0,26.0572,26.1662,25.9977,26.0076,274000.0
2011-12-20 11:10:00,26.24,26.27,26.2,26.24,158800.0,26.0076,26.0374,25.968,26.0076,158800.0
2011-12-20 11:15:00,26.25,26.28,26.24,26.25,63200.0,26.0175,26.0473,26.0076,26.0175,63200.0
2011-12-20 11:20:00,26.25,26.26,26.23,26.24,80000.0,26.0175,26.0274,25.9977,26.0076,80000.0
2011-12-20 11:25:00,26.24,26.26,26.19,26.23,86000.0,26.0076,26.0274,25.9581,25.9977,86000.0
2011-12-20 11:30:00,26.24,26.24,26.12,26.12,104000.0,26.0076,26.0076,25.8887,25.8887,104000.0
2011-12-20 11:35:00,26.14,26.14,26.06,26.09,154800.0,25.9085,25.9085,25.8292,25.859,154800.0
2011-12-20 11:40:00,26.09,26.16,26.06,26.16,85200.0,25.859,25.9283,25.8292,25.9283,85200.0
2011-12-20 11:45:00,26.17,26.34,26.15,26.33,126800.0,25.9382,26.1067,25.9184,26.0968,126800.0
2011-12-20 11:50:00,26.35,26.5,26.34,26.48,301600.0,26.1167,26.2653,26.1067,26.2455,301600.0
2011-12-20 11:55:00,26.49,26.5,26.43,26.45,78000.0,26.2554,26.2653,26.1959,26.2158,78000.0
2011-12-20 12:00:00,26.45,26.46,26.33,26.36,111200.0,26.2158,26.2257,26.0968,26.1266,111200.0
2011-12-20 12:05:00,26.36,26.37,26.27,26.28,69200.0,26.1266,26.1365,26.0374,26.0473,69200.0
2011-12-20 12:10:00,26.29,26.31,26.23,26.25,132800.0,26.0572,26.077,25.9977,26.0175,132800.0
2011-12-20 12:15:00,26.25,26.27,26.2,26.2,82400.0,26.0175,26.0374,25.968,25.968,82400.0
2011-12-20 12:20:00,26.22,26.26,26.2,26.24,80800.0,25.9878,26.0274,25.968,26.0076,80800.0
2011-12-20 12:25:00,26.22,26.24,26.19,26.2,54400.0,25.9878,26.0076,25.9581,25.968,54400.0
2011-12-20 12:30:00,26.2,26.21,26.14,26.18,96000.0,25.968,25.9779,25.9085,25.9482,96000.0
2011-12-20 12:35:00,26.17,26.2,26.16,26.17,68800.0,25.9382,25.968,25.9283,25.9382,68800.0
2011-12-20 12:40:00,26.17,26.2,26.15,26.18,101200.0,25.9382,25.968,25.9184,25.9482,101200.0
2011-12-20 12:45:00,26.2,26.22,26.17,26.18,67200.0,25.968,25.9878,25.9382,25.9482,67200.0
2011-12-20 12:50:00,26.18,26.22,26.17,26.21,46800.0,25.9482,25.9878,25.9382,25.9779,46800.0
2011-12-20 12:55:00,26.2,26.2,26.16,26.17,63200.0,25.968,25.968,25.9283,25.9382,63200.0
2011-12-20 13:00:00,26.19,26.28,26.18,26.25,139600.0,25.9581,26.0473,25.9482,26.0175,139600.0
2011-12-20 13:05:00,26.24,26.25,26.21,26.22,126400.0,26.0076,26.0175,25.9779,25.9878,126400.0
2011-12-20 13:10:00,26.22,26.24,26.16,26.17,70400.0,25.9878,26.0076,25.9283,25.9382,70400.0
2011-12-20 13:15:00,26.18,26.2,26.17,26.17,48800.0,25.9482,25.968,25.9382,25.9382,48800.0
2011-12-20 13:20:00,26.19,26.19,26.17,26.18,40400.0,25.9581,25.9581,25.9382,25.9482,40400.0
2011-12-20 13:25:00,26.19,26.19,26.15,26.16,42400.0,25.9581,25.9581,25.9184,25.9283,42400.0
2011-12-20 13:30:00,26.17,26.18,26.14,26.17,81600.0,25.9382,25.9482,25.9085,25.9382,81600.0
2011-12-20 13:35:00,26.16,26.18,26.15,26.16,49200.0,25.9283,25.9482,25.9184,25.9283,49200.0
2011-12-20 13:40:00,26.17,26.18,26.15,26.16,44000.0,25.9382,25.9482,25.9184,25.9283,44000.0
2011-12-20 13:45:00,26.17,26.17,26.14,26.17,51200.0,25.9382,25.9382,25.9085,25.9382,51200.0
2011-12-20 13:50:00,26.18,26.21,26.17,26.17,25600.0,25.9482,25.9779,25.9382,25.9382,25600.0
2011-12-20 13:55:00,26.18,26.18,26.11,26.11,77200.0,25.9482,25.9482,25.8788,25.8788,77200.0
2011-12-20 14:00:00,26.12,26.17,26.1,26.15,104400.0,25.8887,25.9382,25.8689,25.9184,104400.0
2011-12-20 14:05:00,26.14,26.17,26.13,26.16,69200.0,25.9085,25.9382,25.8986,25.9283,69200.0
2011-12-20 14:10:00,26.15,26.15,26.11,26.13,35600.0,25.9184,25.9184,25.8788,25.8986,35600.0
2011-12-20 14:15:00,26.13,26.16,26.12,26.15,59600.0,25.8986,25.9283,25.8887,25.9184,59600.0
2011-12-20 14:20:00,26.16,26.17,26.13,26.14,46000.0,25.9283,25.9382,25.8986,25.9085,46000.0
2011-12-20 14:25:00,26.15,26.16,26.13,26.14,35200.0,25.9184,25.9283,25.8986,25.9085,35200.0
2011-12-20 14:30:00,26.15,26.17,26.12,26.15,82800.0,25.9184,25.9382,25.8887,25.9184,82800.0
2011-12-20 14:35:00,26.15,26.18,26.15,26.18,108400.0,25.9184,25.9482,25.9184,25.9482,108400.0
2011-12-20 14:40:00,26.18,26.25,26.15,26.25,128800.0,25.9482,26.0175,25.9184,26.0175,128800.0
2011-12-20 14:45:00,26.24,26.25,26.16,26.18,136400.0,26.0076,26.0175,25.9283,25.9482,136400.0
2011-12-20 14:50:00,26.19,26.25,26.18,26.22,176400.0,25.9581,26.0175,25.9482,25.9878,176400.0
2011-12-20 14:55:00,26.21,26.25,26.2,26.24,113200.0,25.9779,26.0175,25.968,26.0076,113200.0
2011-12-20 15:00:00,26.24,26.24,26.17,26.19,71600.0,26.0076,26.0076,25.9382,25.9581,71600.0
2011-12-20 15:05:00,26.18,26.25,26.17,26.24,112000.0,25.9482,26.0175,25.9382,26.0076,112000.0
2011-12-20 15:10:00,26.25,26.26,26.21,26.25,176400.0,26.0175,26.0274,25.9779,26.0175,176400.0
2011-12-20 15:15:00,26.25,26.3,26.25,26.25,166800.0,26.0175,26.0671,26.0175,26.0175,166800.0
2011-12-20 15:20:00,26.23,26.24,26.17,26.18,186000.0,25.9977,26.0076,25.9382,25.9482,186000.0
2011-12-20 15:25:00,26.18,26.18,26.15,26.15,204000.0,25.9482,25.9482,25.9184,25.9184,204000.0
2011-12-20 15:30:00,26.15,26.15,26.08,26.09,199200.0,25.9184,25.9184,25.849,25.859,199200.0
2011-12-20 15:35:00,26.08,26.08,26.01,26.04,329200.0,25.849,25.849,25.7797,25.8094,329200.0
2011-12-20 15:40:00,26.04,26.1,26.03,26.05,314000.0,25.8094,25.8689,25.7995,25.8193,314000.0
2011-12-20 15:45:00,26.06,26.09,26.04,26.07,326000.0,25.8292,25.859,25.8094,25.8391,326000.0
2011-12-20 15:50:00,26.06,26.11,26.06,26.1,291600.0,25.8292,25.8788,25.8292,25.8689,291600.0
2011-12-20 15:55:00,26.1,26.11,26.03,26.07,536000.0,25.8689,25.8788,25.7995,25.8391,536000.0
2011-12-21 09:30:00,24.91,25.0,24.53,24.63,351200.0,24.6894,24.7786,24.3128,24.4119,351200.0
2011-12-21 09:35:00,24.66,24.66,24.01,24.02,2199600.0,24.4416,24.4416,23.7974,23.8073,2199600.0
2011-12-21 09:40:00,24.02,24.1,23.7,23.94,1928400.0,23.8073,23.8866,23.4901,23.728,1928400.0
2011-12-21 09:45:00,23.99,24.14,23.77,23.84,1454400.0,23.7776,23.9262,23.5595,23.6289,1454400.0
2011-12-21 09:50:00,23.84,23.92,23.56,23.85,1245600.0,23.6289,23.7082,23.3514,23.6388,1245600.0
2011-12-21 09:55:00,23.83,23.89,23.61,23.65,1184800.0,23.619,23.6784,23.4009,23.4406,1184800.0
2011-12-21 10:00:00,23.66,23.75,23.52,23.73,918800.0,23.4505,23.5397,23.3117,23.5199,918800.0
2011-12-21 10:05:00,23.73,23.87,23.7,23.7,971200.0,23.5199,23.6586,23.4901,23.4901,971200.0
2011-12-21 10:10:00,23.7,23.77,23.6,23.66,924000.0,23.4901,23.5595,23.391,23.4505,924000.0
2011-12-21 10:15:00,23.66,23.98,23.65,23.92,845600.0,23.4505,23.7676,23.4406,23.7082,845600.0
2011-12-21 10:20:00,23.92,24.21,23.92,24.15,1358000.0,23.7082,23.9956,23.7082,23.9361,1358000.0
2011-12-21 10:25:00,24.13,24.28,24.09,24.25,732800.0,23.9163,24.065,23.8767,24.0352,732800.0
2011-12-21 10:30:00,24.25,24.3,24.07,24.15,675200.0,24.0352,24.0848,23.8568,23.9361,675200.0
2011-12-21 10:35:00,24.15,24.35,24.14,24.27,619600.0,23.9361,24.1344,23.9262,24.0551,619600.0
2011-12-21 10:40:00,24.28,24.3,24.13,24.16,776000.0,24.065,24.0848,23.9163,23.946,776000.0
2011-12-21 10:45:00,24.16,24.25,24.15,24.2,385200.0,23.946,24.0352,23.9361,23.9857,385200.0
2011-12-21 10:50:00,24.18,24.18,23.93,23.93,614000.0,23.9659,23.9659,23.7181,23.7181,614000.0
2011-12-21 10:55:00,23.93,23.99,23.92,23.96,338400.0,23.7181,23.7776,23.7082,23.7478,338400.0
2011-12-21 11:00:00,23.96,24.0,23.8,23.8,561600.0,23.7478,23.7875,23.5892,23.5892,561600.0
2011-12-21 11:05:00,23.8,23.95,23.78,23.92,486800.0,23.5892,23.7379,23.5694,23.7082,486800.0
2011-12-21 11:10:00,23.92,24.0,23.86,23.97,266800.0,23.7082,23.7875,23.6487,23.7577,266800.0
2011-12-21 11:15:00,23.97,24.0,23.87,23.92,185200.0,23.7577,23.7875,23.6586,23.7082,185200.0
2011-12-21 11:20:00,23.93,24.11,23.89,24.04,278400.0,23.7181,23.8965,23.6784,23.8271,278400.0
2011-12-21 11:25:00,24.03,24.14,24.0,24.11,220000.0,23.8172,23.9262,23.7875,23.8965,220000.0
2011-12-21 11:30:00,24.13,24.32,24.08,24.3,316400.0,23.9163,24.1046,23.8668,24.0848,316400.0
2011-12-21 11:35:00,24.3,24.34,24.25,24.28,432000.0,24.0848,24.1245,24.0352,24.065,432000.0
2011-12-21 11:40:00,24.28,24.44,24.28,24.38,612400.0,24.065,24.2236,24.065,24.1641,612400.0
2011-12-21 11:45:00,24.39,24.55,24.38,24.51,566000.0,24.174,24.3326,24.1641,24.2929,566000.0
2011-12-21 11:50:00,24.51,24.52,24.27,24.27,442400.0,24.2929,24.3029,24.0551,24.0551,442400.0
2011-12-21 11:55:00,24.27,24.35,24.2,24.31,328000.0,24.0551,24.1344,23.9857,24.0947,328000.0
2011-12-21 12:00:00,24.32,24.4,24.32,24.33,162000.0,24.1046,24.1839,24.1046,24.1145,162000.0
2011-12-21 12:05:00,24.33,24.35,24.2,24.24,166400.0,24.1145,24.1344,23.9857,24.0253,166400.0
2011-12-21 12:10:00,24.24,24.27,24.16,24.25,434400.0,24.0253,24.0551,23.946,24.0352,434400.0
2011-12-21 12:15:00,24.25,24.31,24.24,24.3,159200.0,24.0352,24.0947,24.0253,24.0848,159200.0
2011-12-21 12:20:00,24.3,24.3,24.23,24.25,286000.0,24.0848,24.0848,24.0154,24.0352,286000.0
2011-12-21 12:25:00,24.25,24.27,24.19,24.26,352000.0,24.0352,24.0551,23.9758,24.0452,352000.0
2011-12-21 12:30:00,24.26,24.31,24.24,24.28,178000.0,24.0452,24.0947,24.0253,24.065,178000.0
2011-12-21 12:35:00,24.28,24.36,24.21,24.35,186800.0,24.065,24.1443,23.9956,24.1344,186800.0
2011-12-21 12:40:00,24.35,24.4,24.3,24.35,227200.0,24.1344,24.1839,24.0848,24.1344,227200.0
2011-12-21 12:45:00,24.33,24.39,24.32,24.37,192000.0,24.1145,24.174,24.1046,24.1542,192000.0
2011-12-21 12:50:00,24.35,24.35,24.25,24.27,114800.0,24.1344,24.1344,24.0352,24.0551,114800.0
2011-12-21 12:55:00,24.27,24.37,24.27,24.35,103200.0,24.0551,24.1542,24.0551,24.1344,103200.0
2011-12-21 13:00:00,24.35,24.53,24.35,24.5,345600.0,24.1344,24.3128,24.1344,24.283,345600.0
2011-12-21 13:05:00,24.49,24.56,24.48,24.54,262800.0,24.2731,24.3425,24.2632,24.3227,262800.0
2011-12-21 13:10:00,24.53,24.55,24.49,24.51,183600.0,24.3128,24.3326,24.2731,24.2929,183600.0
2011-12-21 13:15:00,24.51,24.51,24.45,24.46,150000.0,24.2929,24.2929,24.2335,24.2434,150000.0
2011-12-21 13:20:00,24.45,24.46,24.32,24.45,394400.0,24.2335,24.2434,24.1046,24.2335,394400.0
2011-12-21 13:25:00,24.45,24.48,24.39,24.41,83600.0,24.2335,24.2632,24.174,24.1938,83600.0
2011-12-21 13:30:00,24.4,24.45,24.36,24.38,266400.0,24.1839,24.2335,24.1443,24.1641,266400.0
2011-12-21 13:35:00,24.37,24.45,24.37,24.42,199600.0,24.1542,24.2335,24.1542,24.2037,199600.0
2011-12-21 13:40:00,24.41,24.41,24.26,24.29,249600.0,24.1938,24.1938,24.0452,24.0749,249600.0
2011-12-21 13:45:00,24.29,24.37,24.29,24.33,57600.0,24.0749,24.1542,24.0749,24.1145,57600.0
2011-12-21 13:50:00,24.33,24.55,24.33,24.5,287200.0,24.1145,24.3326,24.1145,24.283,287200.0
2011-12-21 13:55:00,24.5,24.55,24.49,24.52,212800.0,24.283,24.3326,24.2731,24.3029,212800.0
2011-12-21 14:00:00,24.52,24.6,24.45,24.57,185200.0,24.3029,24.3821,24.2335,24.3524,185200.0
2011-12-21 14:05:00,24.57,24.58,24.49,24.53,145600.0,24.3524,24.3623,24.2731,24.3128,145600.0
2011-12-21 14:10:00,24.52,24.53,24.43,24.44,240400.0,24.3029,24.3128,24.2137,24.2236,240400.0
2011-12-21 14:15:00,24.45,24.52,24.39,24.43,113200.0,24.2335,24.3029,24.174,24.2137,113200.0
2011-12-21 14:20:00,24.41,24.48,24.4,24.4,261200.0,24.1938,24.2632,24.1839,24.1839,261200.0
2011-12-21 14:25:00,24.4,24.45,24.39,24.45,105200.0,24.1839,24.2335,24.174,24.2335,105200.0
2011-12-21 14:30:00,24.45,24.5,24.44,24.45,105200.0,24.2335,24.283,24.2236,24.2335,105200.0
2011-12-21 14:35:00,24.46,24.55,24.43,24.49,137600.0,24.2434,24.3326,24.2137,24.2731,137600.0
2011-12-21 14:40:00,24.49,24.54,24.48,24.48,220000.0,24.2731,24.3227,24.2632,24.2632,220000.0
2011-12-21 14:45:00,24.49,24.54,24.45,24.49,127200.0,24.2731,24.3227,24.2335,24.2731,127200.0
2011-12-21 14:50:00,24.49,24.52,24.48,24.5,74800.0,24.2731,24.3029,24.2632,24.283,74800.0
2011-12-21 14:55:00,24.5,24.54,24.49,24.5,133600.0,24.283,24.3227,24.2731,24.283,133600.0
2011-12-21 15:00:00,24.52,24.52,24.47,24.49,202800.0,24.3029,24.3029,24.2533,24.2731,202800.0
2011-12-21 15:05:00,24.49,24.54,24.47,24.54,278000.0,24.2731,24.3227,24.2533,24.3227,278000.0
2011-12-21 15:10:00,24.54,24.65,24.53,24.65,306800.0,24.3227,24.4317,24.3128,24.4317,306800.0
2011-12-21 15:15:00,24.64,24.67,24.61,24.67,268800.0,24.4218,24.4515,24.3921,24.4515,268800.0
2011-12-21 15:20:00,24.66,24.71,24.58,24.59,376400.0,24.4416,24.4912,24.3623,24.3722,376400.0
2011-12-21 15:25:00,24.59,24.63,24.55,24.58,210000.0,24.3722,24.4119,24.3326,24.3623,210000.0
2011-12-21 15:30:00,24.58,24.71,24.58,24.65,250800.0,24.3623,24.4912,24.3623,24.4317,250800.0
2011-12-21 15:35:00,24.65,24.79,24.63,24.77,424400.0,24.4317,24.5705,24.4119,24.5506,424400.0
2011-12-21 15:40:00,24.77,24.77,24.63,24.7,379600.0,24.5506,24.5506,24.4119,24.4813,379600.0
2011-12-21 15:45:00,24.7,24.7,24.6,24.64,375200.0,24.4813,24.4813,24.3821,24.4218,375200.0
2011-12-21 15:50:00,24.64,24.69,24.63,24.69,408400.0,24.4218,24.4714,24.4119,24.4714,408400.0
2011-12-21 15:55:00,24.68,24.78,24.68,24.76,702800.0,24.4614,24.5606,24.4614,24.5407,702800.0
2011-12-22 09:30:00,24.87,24.88,24.6,24.68,862000.0,24.6498,24.6597,24.3821,24.4614,862000.0
2011-12-22 09:35:00,24.67,24.74,24.61,24.68,476000.0,24.4515,24.5209,24.3921,24.4614,476000.0
2011-12-22 09:40:00,24.69,24.71,24.41,24.61,832800.0,24.4714,24.4912,24.1938,24.3921,832800.0
2011-12-22 09:45:00,24.61,24.73,24.35,24.36,757600.0,24.3921,24.511,24.1344,24.1443,757600.0
2011-12-22 09:50:00,24.38,24.52,24.36,24.47,299600.0,24.1641,24.3029,24.1443,24.2533,299600.0
2011-12-22 09:55:00,24.45,24.46,24.25,24.27,434400.0,24.2335,24.2434,24.0352,24.0551,434400.0
2011-12-22 10:00:00,24.27,24.29,24.15,24.2,407600.0,24.0551,24.0749,23.9361,23.9857,407600.0
2011-12-22 10:05:00,24.19,24.37,24.18,24.3,435200.0,23.9758,24.1542,23.9659,24.0848,435200.0
2011-12-22 10:10:00,24.35,24.4,24.3,24.35,208800.0,24.1344,24.1839,24.0848,24.1344,208800.0
2011-12-22 10:15:00,24.35,24.36,24.23,24.26,176000.0,24.1344,24.1443,24.0154,24.0452,176000.0
2011-12-22 10:20:00,24.27,24.36,24.2,24.35,241200.0,24.0551,24.1443,23.9857,24.1344,241200.0
2011-12-22 10:25:00,24.36,24.39,24.34,24.36,256000.0,24.1443,24.174,24.1245,24.1443,256000.0
2011-12-22 10:30:00,24.36,24.4,24.34,24.37,171600.0,24.1443,24.1839,24.1245,24.1542,171600.0
2011-12-22 10:35:00,24.35,24.36,24.27,24.29,87200.0,24.1344,24.1443,24.0551,24.0749,87200.0
2011-12-22 10:40:00,24.29,24.3,24.25,24.25,93600.0,24.0749,24.0848,24.0352,24.0352,93600.0
2011-12-22 10:45:00,24.26,24.26,24.08,24.08,281200.0,24.0452,24.0452,23.8668,23.8668,281200.0
2011-12-22 10:50:00,24.09,24.11,24.04,24.06,318400.0,23.8767,23.8965,23.8271,23.8469,318400.0
2011-12-22 10:55:00,24.06,24.11,24.01,24.03,282000.0,23.8469,23.8965,23.7974,23.8172,282000.0
2011-12-22 11:00:00,24.02,24.15,24.02,24.06,213200.0,23.8073,23.9361,23.8073,23.8469,213200.0
2011-12-22 11:05:00,24.07,24.08,24.02,24.06,142800.0,23.8568,23.8668,23.8073,23.8469,142800.0
2011-12-22 11:10:00,24.06,24.11,24.05,24.09,103600.0,23.8469,23.8965,23.837,23.8767,103600.0
2011-12-22 11:15:00,24.11,24.14,24.05,24.13,113200.0,23.8965,23.9262,23.837,23.9163,113200.0
2011-12-22 11:20:00,24.11,24.13,24.05,24.11,131600.0,23.8965,23.9163,23.837,23.8965,131600.0
2011-12-22 11:25:00,24.11,24.15,24.09,24.15,164800.0,23.8965,23.9361,23.8767,23.9361,164800.0
2011-12-22 11:30:00,24.15,24.22,24.11,24.2,212000.0,23.9361,24.0055,23.8965,23.9857,212000.0
2011-12-22 11:35:00,24.21,24.33,24.21,24.33,160000.0,23.9956,24.1145,23.9956,24.1145,160000.0
2011-12-22 11:40:00,24.33,24.35,24.29,24.34,149200.0,24.1145,24.1344,24.0749,24.1245,149200.0
2011-12-22 11:45:00,24.34,24.45,24.34,24.43,251600.0,24.1245,24.2335,24.1245,24.2137,251600.0
2011-12-22 11:50:00,24.44,24.46,24.42,24.44,115200.0,24.2236,24.2434,24.2037,24.2236,115200.0
2011-12-22 11:55:00,24.44,24.44,24.38,24.4,96400.0,24.2236,24.2236,24.1641,24.1839,96400.0
2011-12-22 12:00:00,24.39,24.39,24.29,24.38,131200.0,24.174,24.174,24.0749,24.1641,131200.0
2011-12-22 12:05:00,24.38,24.38,24.32,24.32,36800.0,24.1641,24.1641,24.1046,24.1046,36800.0
2011-12-22 12:10:00,24.32,24.46,24.32,24.46,85600.0,24.1046,24.2434,24.1046,24.2434,85600.0
2011-12-22 12:15:00,24.46,24.46,24.44,24.46,54800.0,24.2434,24.2434,24.2236,24.2434,54800.0
2011-12-22 12:20:00,24.45,24.45,24.39,24.4,77600.0,24.2335,24.2335,24.174,24.1839,77600.0
2011-12-22 12:25:00,24.4,24.46,24.4,24.45,48400.0,24.1839,24.2434,24.1839,24.2335,48400.0
2011-12-22 12:30:00,24.46,24.5,24.43,24.5,133600.0,24.2434,24.283,24.2137,24.283,133600.0
2011-12-22 12:35:00,24.5,24.55,24.48,24.55,158800.0,24.283,24.3326,24.2632,24.3326,158800.0
2011-12-22 12:40:00,24.55,24.6,24.54,24.55,165200.0,24.3326,24.3821,24.3227,24.3326,165200.0
2011-12-22 12:45:00,24.57,24.57,24.51,24.52,118400.0,24.3524,24.3524,24.2929,24.3029,118400.0
2011-12-22 12:50:00,24.52,24.52,24.47,24.47,93600.0,24.3029,24.3029,24.2533,24.2533,93600.0
2011-12-22 12:55:00,24.48,24.48,24.42,24.42,117200.0,24.2632,24.2632,24.2037,24.2037,117200.0
2011-12-22 13:00:00,24.43,24.5,24.43,24.48,130400.0,24.2137,24.283,24.2137,24.2632,130400.0
2011-12-22 13:05:00,24.47,24.49,24.45,24.49,27600.0,24.2533,24.2731,24.2335,24.2731,27600.0
2011-12-22 13:10:00,24.5,24.55,24.49,24.53,47200.0,24.283,24.3326,24.2731,24.3128,47200.0
2011-12-22 13:15:00,24.53,24.55,24.52,24.53,56800.0,24.3128,24.3326,24.3029,24.3128,56800.0
2011-12-22 13:20:00,24.54,24.54,24.48,24.48,77600.0,24.3227,24.3227,24.2632,24.2632,77600.0
2011-12-22 13:25:00,24.47,24.5,24.46,24.49,58400.0,24.2533,24.283,24.2434,24.2731,58400.0
2011-12-22 13:30:00,24.5,24.52,24.49,24.5,44800.0,24.283,24.3029,24.2731,24.283,44800.0
2011-12-22 13:35:00,24.5,24.5,24.42,24.43,95200.0,24.283,24.283,24.2037,24.2137,95200.0
2011-12-22 13:40:00,24.43,24.46,24.43,24.45,56400.0,24.2137,24.2434,24.2137,24.2335,56400.0
2011-12-22 13:45:00,24.45,24.5,24.45,24.5,62800.0,24.2335,24.283,24.2335,24.283,62800.0
2011-12-22 13:50:00,24.5,24.5,24.48,24.49,92400.0,24.283,24.283,24.2632,24.2731,92400.0
2011-12-22 13:55:00,24.49,24.5,24.48,24.49,85600.0,24.2731,24.283,24.2632,24.2731,85600.0
2011-12-22 14:00:00,24.49,24.5,24.45,24.48,83200.0,24.2731,24.283,24.2335,24.2632,83200.0
2011-12-22 14:05:00,24.47,24.5,24.46,24.49,65600.0,24.2533,24.283,24.2434,24.2731,65600.0
2011-12-22 14:10:00,24.5,24.55,24.49,24.54,134400.0,24.283,24.3326,24.2731,24.3227,134400.0
2011-12-22 14:15:00,24.54,24.58,24.51,24.57,127600.0,24.3227,24.3623,24.2929,24.3524,127600.0
2011-12-22 14:20:00,24.57,24.61,24.56,24.61,88400.0,24.3524,24.3921,24.3425,24.3921,88400.0
2011-12-22 14:25:00,24.61,24.67,24.6,24.66,168400.0,24.3921,24.4515,24.3821,24.4416,168400.0
2011-12-22 14:30:00,24.65,24.66,24.61,24.63,101200.0,24.4317,24.4416,24.3921,24.4119,101200.0
2011-12-22 14:35:00,24.63,24.66,24.61,24.63,93200.0,24.4119,24.4416,24.3921,24.4119,93200.0
2011-12-22 14:40:00,24.63,24.64,24.59,24.6,93200.0,24.4119,24.4218,24.3722,24.3821,93200.0
2011-12-22 14:45:00,24.61,24.62,24.57,24.58,67200.0,24.3921,24.402,24.3524,24.3623,67200.0
2011-12-22 14:50:00,24.57,24.58,24.52,24.55,152400.0,24.3524,24.3623,24.3029,24.3326,152400.0
2011-12-22 14:55:00,24.55,24.55,24.5,24.5,80000.0,24.3326,24.3326,24.283,24.283,80000.0
2011-12-22 15:00:00,24.52,24.53,24.46,24.48,126400.0,24.3029,24.3128,24.2434,24.2632,126400.0
2011-12-22 15:05:00,24.48,24.56,24.48,24.54,162000.0,24.2632,24.3425,24.2632,24.3227,162000.0
2011-12-22 15:10:00,24.54,24.6,24.54,24.58,180800.0,24.3227,24.3821,24.3227,24.3623,180800.0
2011-12-22 15:15:00,24.57,24.62,24.57,24.61,174000.0,24.3524,24.402,24.3524,24.3921,174000.0
2011-12-22 15:20:00,24.62,24.81,24.62,24.79,472000.0,24.402,24.5903,24.402,24.5705,472000.0
2011-12-22 15:25:00,24.79,24.89,24.79,24.87,416400.0,24.5705,24.6696,24.5705,24.6498,416400.0
2011-12-22 15:30:00,24.88,24.97,24.87,24.97,404800.0,24.6597,24.7489,24.6498,24.7489,404800.0
2011-12-22 15:35:00,24.96,25.09,24.96,25.08,607600.0,24.739,24.8678,24.739,24.8579,607600.0
2011-12-22 15:40:00,25.06,25.1,25.04,25.07,472800.0,24.8381,24.8777,24.8183,24.848,472800.0
2011-12-22 15:45:00,25.07,25.24,25.05,25.16,947200.0,24.848,25.0165,24.8282,24.9372,947200.0
2011-12-22 15:50:00,25.16,25.17,25.02,25.05,698800.0,24.9372,24.9471,24.7984,24.8282,698800.0
2011-12-22 15:55:00,25.05,25.15,24.98,25.08,958000.0,24.8282,24.9273,24.7588,24.8579,958000.0
2011-12-23 09:30:00,25.05,25.26,24.99,25.08,402000.0,24.8282,25.0363,24.7687,24.8579,402000.0
2011-12-23 09:35:00,25.03,25.1,24.83,24.95,343600.0,24.8083,24.8777,24.6101,24.729,343600.0
2011-12-23 09:40:00,24.96,24.98,24.6,24.64,403600.0,24.739,24.7588,24.3821,24.4218,403600.0
2011-12-23 09:45:00,24.65,24.79,24.64,24.74,142800.0,24.4317,24.5705,24.4218,24.5209,142800.0
2011-12-23 09:50:00,24.73,24.87,24.71,24.81,132400.0,24.511,24.6498,24.4912,24.5903,132400.0
2011-12-23 09:55:00,24.81,24.86,24.78,24.8,132800.0,24.5903,24.6398,24.5606,24.5804,132800.0
2011-12-23 10:00:00,24.8,24.8,24.59,24.59,350400.0,24.5804,24.5804,24.3722,24.3722,350400.0
2011-12-23 10:05:00,24.6,24.73,24.59,24.68,193600.0,24.3821,24.511,24.3722,24.4614,193600.0
2011-12-23 10:10:00,24.67,24.67,24.58,24.6,142800.0,24.4515,24.4515,24.3623,24.3821,142800.0
2011-12-23 10:15:00,24.59,24.59,24.5,24.51,174800.0,24.3722,24.3722,24.283,24.2929,174800.0
2011-12-23 10:20:00,24.53,24.63,24.53,24.53,229200.0,24.3128,24.4119,24.3128,24.3128,229200.0
2011-12-23 10:25:00,24.53,24.56,24.46,24.53,235200.0,24.3128,24.3425,24.2434,24.3128,235200.0
2011-12-23 10:30:00,24.53,24.53,24.44,24.44,164000.0,24.3128,24.3128,24.2236,24.2236,164000.0
2011-12-23 10:35:00,24.44,24.51,24.43,24.5,146400.0,24.2236,24.2929,24.2137,24.283,146400.0
2011-12-23 10:40:00,24.5,24.56,24.45,24.48,86800.0,24.283,24.3425,24.2335,24.2632,86800.0
2011-12-23 10:45:00,24.48,24.48,24.35,24.39,276000.0,24.2632,24.2632,24.1344,24.174,276000.0
2011-12-23 10:50:00,24.4,24.45,24.39,24.44,108400.0,24.1839,24.2335,24.174,24.2236,108400.0
2011-12-23 10:55:00,24.44,24.52,24.43,24.52,111600.0,24.2236,24.3029,24.2137,24.3029,111600.0
2011-12-23 11:00:00,24.52,24.6,24.51,24.58,124400.0,24.3029,24.3821,24.2929,24.3623,124400.0
2011-12-23 11:05:00,24.58,24.58,24.47,24.47,94000.0,24.3623,24.3623,24.2533,24.2533,94000.0
2011-12-23 11:10:00,24.47,24.59,24.46,24.58,100000.0,24.2533,24.3722,24.2434,24.3623,100000.0
2011-12-23 11:15:00,24.58,24.59,24.51,24.54,128800.0,24.3623,24.3722,24.2929,24.3227,128800.0
2011-12-23 11:20:00,24.54,24.56,24.53,24.54,46400.0,24.3227,24.3425,24.3128,24.3227,46400.0
2011-12-23 11:25:00,24.55,24.57,24.54,24.57,88000.0,24.3326,24.3524,24.3227,24.3524,88000.0
2011-12-23 11:30:00,24.57,24.58,24.5,24.54,125200.0,24.3524,24.3623,24.283,24.3227,125200.0
2011-12-23 11:35:00,24.55,24.56,24.48,24.48,86400.0,24.3326,24.3425,24.2632,24.2632,86400.0
2011-12-23 11:40:00,24.48,24.49,24.44,24.46,80800.0,24.2632,24.2731,24.2236,24.2434,80800.0
2011-12-23 11:45:00,24.46,24.47,24.4,24.42,62800.0,24.2434,24.2533,24.1839,24.2037,62800.0
2011-12-23 11:50:00,24.43,24.43,24.36,24.38,106000.0,24.2137,24.2137,24.1443,24.1641,106000.0
2011-12-23 11:55:00,24.39,24.52,24.37,24.5,148800.0,24.174,24.3029,24.1542,24.283,148800.0
2011-12-23 12:00:00,24.5,24.54,24.48,24.51,90400.0,24.283,24.3227,24.2632,24.2929,90400.0
2011-12-23 12:05:00,24.5,24.5,24.48,24.5,34800.0,24.283,24.283,24.2632,24.283,34800.0
2011-12-23 12:10:00,24.5,24.52,24.5,24.5,100000.0,24.283,24.3029,24.283,24.283,100000.0
2011-12-23 12:15:00,24.5,24.52,24.43,24.43,114400.0,24.283,24.3029,24.2137,24.2137,114400.0
2011-12-23 12:20:00,24.43,24.5,24.4,24.48,130000.0,24.2137,24.283,24.1839,24.2632,130000.0
2011-12-23 12:25:00,24.5,24.51,24.49,24.5,122400.0,24.283,24.2929,24.2731,24.283,122400.0
2011-12-23 12:30:00,24.5,24.57,24.48,24.57,130400.0,24.283,24.3524,24.2632,24.3524,130400.0
2011-12-23 12:35:00,24.56,24.65,24.56,24.6,138000.0,24.3425,24.4317,24.3425,24.3821,138000.0
2011-12-23 12:40:00,24.6,24.63,24.51,24.52,179600.0,24.3821,24.4119,24.2929,24.3029,179600.0
2011-12-23 12:45:00,24.53,24.57,24.51,24.51,82000.0,24.3128,24.3524,24.2929,24.2929,82000.0
2011-12-23 12:50:00,24.52,24.56,24.49,24.5,122800.0,24.3029,24.3425,24.2731,24.283,122800.0
2011-12-23 12:55:00,24.5,24.54,24.49,24.54,128400.0,24.283,24.3227,24.2731,24.3227,128400.0
2011-12-23 13:00:00,24.55,24.55,24.49,24.5,70800.0,24.3326,24.3326,24.2731,24.283,70800.0
2011-12-23 13:05:00,24.49,24.51,24.49,24.5,28400.0,24.2731,24.2929,24.2731,24.283,28400.0
2011-12-23 13:10:00,24.5,24.53,24.5,24.52,34000.0,24.283,24.3128,24.283,24.3029,34000.0
2011-12-23 13:15:00,24.52,24.54,24.5,24.5,131600.0,24.3029,24.3227,24.283,24.283,131600.0
2011-12-23 13:20:00,24.5,24.57,24.5,24.57,85200.0,24.283,24.3524,24.283,24.3524,85200.0
2011-12-23 13:25:00,24.57,24.63,24.55,24.61,92400.0,24.3524,24.4119,24.3326,24.3921,92400.0
2011-12-23 13:30:00,24.62,24.62,24.55,24.58,130400.0,24.402,24.402,24.3326,24.3623,130400.0
2011-12-23 13:35:00,24.58,24.58,24.52,24.54,55200.0,24.3623,24.3623,24.3029,24.3227,55200.0
2011-12-23 13:40:00,24.54,24.56,24.53,24.55,46400.0,24.3227,24.3425,24.3128,24.3326,46400.0
2011-12-23 13:45:00,24.55,24.55,24.53,24.54,23200.0,24.3326,24.3326,24.3128,24.3227,23200.0
2011-12-23 13:50:00,24.55,24.56,24.52,24.53,55200.0,24.3326,24.3425,24.3029,24.3128,55200.0
2011-12-23 13:55:00,24.52,24.54,24.51,24.53,68800.0,24.3029,24.3227,24.2929,24.3128,68800.0
2011-12-23 14:00:00,24.52,24.52,24.49,24.5,63200.0,24.3029,24.3029,24.2731,24.283,63200.0
2011-12-23 14:05:00,24.5,24.53,24.5,24.52,30400.0,24.283,24.3128,24.283,24.3029,30400.0
2011-12-23 14:10:00,24.52,24.53,24.48,24.5,91200.0,24.3029,24.3128,24.2632,24.283,91200.0
2011-12-23 14:15:00,24.49,24.51,24.49,24.5,40400.0,24.2731,24.2929,24.2731,24.283,40400.0
2011-12-23 14:20:00,24.5,24.5,24.43,24.45,97200.0,24.283,24.283,24.2137,24.2335,97200.0
2011-12-23 14:25:00,24.45,24.46,24.42,24.43,65200.0,24.2335,24.2434,24.2037,24.2137,65200.0
2011-12-23 14:30:00,24.43,24.5,24.43,24.49,62400.0,24.2137,24.283,24.2137,24.2731,62400.0
2011-12-23 14:35:00,24.49,24.49,24.45,24.45,37600.0,24.2731,24.2731,24.2335,24.2335,37600.0
2011-12-23 14:40:00,24.45,24.47,24.43,24.45,46800.0,24.2335,24.2533,24.2137,24.2335,46800.0
2011-12-23 14:45:00,24.45,24.49,24.45,24.47,50000.0,24.2335,24.2731,24.2335,24.2533,50000.0
2011-12-23 14:50:00,24.47,24.48,24.45,24.46,47200.0,24.2533,24.2632,24.2335,24.2434,47200.0
2011-12-23 14:55:00,24.47,24.47,24.45,24.47,31600.0,24.2533,24.2533,24.2335,24.2533,31600.0
2011-12-23 15:00:00,24.47,24.47,24.45,24.46,55200.0,24.2533,24.2533,24.2335,24.2434,55200.0
2011-12-23 15:05:00,24.46,24.5,24.46,24.49,47600.0,24.2434,24.283,24.2434,24.2731,47600.0
2011-12-23 15:10:00,24.49,24.49,24.46,24.48,42000.0,24.2731,24.2731,24.2434,24.2632,42000.0
2011-12-23 15:15:00,24.48,24.5,24.47,24.49,97600.0,24.2632,24.283,24.2533,24.2731,97600.0
2011-12-23 15:20:00,24.49,24.5,24.48,24.48,36400.0,24.2731,24.283,24.2632,24.2632,36400.0
2011-12-23 15:25:00,24.48,24.49,24.47,24.49,63600.0,24.2632,24.2731,24.2533,24.2731,63600.0
2011-12-23 15:30:00,24.48,24.5,24.47,24.5,141200.0,24.2632,24.283,24.2533,24.283,141200.0
2011-12-23 15:35:00,24.5,24.5,24.48,24.49,137200.0,24.283,24.283,24.2632,24.2731,137200.0
2011-12-23 15:40:00,24.49,24.5,24.48,24.48,199600.0,24.2731,24.283,24.2632,24.2632,199600.0
2011-12-23 15:45:00,24.48,24.5,24.48,24.5,219200.0,24.2632,24.283,24.2632,24.283,219200.0
2011-12-23 15:50:00,24.49,24.5,24.48,24.49,225600.0,24.2731,24.283,24.2632,24.2731,225600.0
2011-12-23 15:55:00,24.49,24.5,24.48,24.5,507200.0,24.2731,24.283,24.2632,24.283,507200.0
2011-12-27 09:30:00,24.5,24.95,24.49,24.89,580800.0,24.283,24.729,24.2731,24.6696,580800.0
2011-12-27 09:35:00,24.89,25.0,24.72,24.98,462000.0,24.6696,24.7786,24.5011,24.7588,462000.0
2011-12-27 09:40:00,24.95,25.18,24.94,25.1,630000.0,24.729,24.957,24.7191,24.8777,630000.0
2011-12-27 09:45:00,25.09,25.13,24.93,25.1,545600.0,24.8678,24.9075,24.7092,24.8777,545600.0
2011-12-27 09:50:00,25.1,25.24,24.99,25.05,509600.0,24.8777,25.0165,24.7687,24.8282,509600.0
2011-12-27 09:55:00,25.06,25.23,25.04,25.13,899600.0,24.8381,25.0066,24.8183,24.9075,899600.0
2011-12-27 10:00:00,25.13,25.25,25.1,25.23,283200.0,24.9075,25.0264,24.8777,25.0066,283200.0
2011-12-27 10:05:00,25.22,25.38,25.2,25.32,346400.0,24.9967,25.1552,24.9768,25.0958,346400.0
2011-12-27 10:10:00,25.32,25.34,25.24,25.24,203600.0,25.0958,25.1156,25.0165,25.0165,203600.0
2011-12-27 10:15:00,25.24,25.26,25.08,25.1,356800.0,25.0165,25.0363,24.8579,24.8777,356800.0
2011-12-27 10:20:00,25.11,25.11,25.01,25.01,342000.0,24.8876,24.8876,24.7885,24.7885,342000.0
2011-12-27 10:25:00,25.01,25.08,24.97,25.04,195200.0,24.7885,24.8579,24.7489,24.8183,195200.0
2011-12-27 10:30:00,25.06,25.33,25.04,25.33,445600.0,24.8381,25.1057,24.8183,25.1057,445600.0
2011-12-27 10:35:00,25.33,25.4,25.3,25.33,372400.0,25.1057,25.1751,25.0759,25.1057,372400.0
2011-12-27 10:40:00,25.32,25.34,25.29,25.29,221200.0,25.0958,25.1156,25.066,25.066,221200.0
2011-12-27 10:45:00,25.28,25.34,25.19,25.34,257600.0,25.0561,25.1156,24.9669,25.1156,257600.0
2011-12-27 10:50:00,25.34,25.35,25.14,25.16,241600.0,25.1156,25.1255,24.9174,24.9372,241600.0
2011-12-27 10:55:00,25.16,25.17,25.05,25.08,260800.0,24.9372,24.9471,24.8282,24.8579,260800.0
2011-12-27 11:00:00,25.08,25.14,25.07,25.09,132800.0,24.8579,24.9174,24.848,24.8678,132800.0
2011-12-27 11:05:00,25.09,25.16,25.07,25.1,190400.0,24.8678,24.9372,24.848,24.8777,190400.0
2011-12-27 11:10:00,25.1,25.18,25.09,25.18,168400.0,24.8777,24.957,24.8678,24.957,168400.0
2011-12-27 11:15:00,25.16,25.17,25.08,25.11,92800.0,24.9372,24.9471,24.8579,24.8876,92800.0
2011-12-27 11:20:00,25.11,25.16,25.08,25.08,132800.0,24.8876,24.9372,24.8579,24.8579,132800.0
2011-12-27 11:25:00,25.08,25.11,25.05,25.11,164800.0,24.8579,24.8876,24.8282,24.8876,164800.0
2011-12-27 11:30:00,25.09,25.12,25.07,25.11,64400.0,24.8678,24.8975,24.848,24.8876,64400.0
2011-12-27 11:35:00,25.1,25.1,25.04,25.06,63600.0,24.8777,24.8777,24.8183,24.8381,63600.0
2011-12-27 11:40:00,25.06,25.06,25.04,25.05,39600.0,24.8381,24.8381,24.8183,24.8282,39600.0
2011-12-27 11:45:00,25.06,25.07,25.04,25.05,52800.0,24.8381,24.848,24.8183,24.8282,52800.0
2011-12-27 11:50:00,25.03,25.1,25.03,25.09,97200.0,24.8083,24.8777,24.8083,24.8678,97200.0
2011-12-27 11:55:00,25.09,25.16,25.09,25.15,65200.0,24.8678,24.9372,24.8678,24.9273,65200.0
2011-12-27 12:00:00,25.14,25.16,25.11,25.11,77200.0,24.9174,24.9372,24.8876,24.8876,77200.0
2011-12-27 12:05:00,25.1,25.17,25.08,25.16,75200.0,24.8777,24.9471,24.8579,24.9372,75200.0
2011-12-27 12:10:00,25.18,25.19,25.13,25.13,60800.0,24.957,24.9669,24.9075,24.9075,60800.0
2011-12-27 12:15:00,25.13,25.18,25.13,25.16,273600.0,24.9075,24.957,24.9075,24.9372,273600.0
2011-12-27 12:20:00,25.16,25.21,25.13,25.21,179200.0,24.9372,24.9867,24.9075,24.9867,179200.0
2011-12-27 12:25:00,25.21,25.25,25.19,25.25,49600.0,24.9867,25.0264,24.9669,25.0264,49600.0
2011-12-27 12:30:00,25.25,25.25,25.23,25.24,64800.0,25.0264,25.0264,25.0066,25.0165,64800.0
2011-12-27 12:35:00,25.25,25.26,25.22,25.25,73600.0,25.0264,25.0363,24.9967,25.0264,73600.0
2011-12-27 12:40:00,25.25,25.31,25.24,25.29,53600.0,25.0264,25.0859,25.0165,25.066,53600.0
2011-12-27 12:45:00,25.29,25.3,25.25,25.29,57600.0,25.066,25.0759,25.0264,25.066,57600.0
2011-12-27 12:50:00,25.28,25.33,25.26,25.32,95600.0,25.0561,25.1057,25.0363,25.0958,95600.0
2011-12-27 12:55:00,25.31,25.33,25.27,25.31,148800.0,25.0859,25.1057,25.0462,25.0859,148800.0
2011-12-27 13:00:00,25.31,25.32,25.29,25.31,93200.0,25.0859,25.0958,25.066,25.0859,93200.0
2011-12-27 13:05:00,25.3,25.31,25.22,25.23,106000.0,25.0759,25.0859,24.9967,25.0066,106000.0
2011-12-27 13:10:00,25.22,25.25,25.19,25.25,86800.0,24.9967,25.0264,24.9669,25.0264,86800.0
2011-12-27 13:15:00,25.25,25.26,25.22,25.23,74400.0,25.0264,25.0363,24.9967,25.0066,74400.0
2011-12-27 13:20:00,25.21,25.22,25.2,25.2,50000.0,24.9867,24.9967,24.9768,24.9768,50000.0
2011-12-27 13:25:00,25.2,25.21,25.17,25.17,62800.0,24.9768,24.9867,24.9471,24.9471,62800.0
2011-12-27 13:30:00,25.16,25.18,25.16,25.17,68000.0,24.9372,24.957,24.9372,24.9471,68000.0
2011-12-27 13:35:00,25.17,25.18,25.15,25.18,65200.0,24.9471,24.957,24.9273,24.957,65200.0
2011-12-27 13:40:00,25.18,25.25,25.18,25.24,41600.0,24.957,25.0264,24.957,25.0165,41600.0
2011-12-27 13:45:00,25.24,25.25,25.23,25.25,57600.0,25.0165,25.0264,25.0066,25.0264,57600.0
2011-12-27 13:50:00,25.24,25.31,25.23,25.29,104000.0,25.0165,25.0859,25.0066,25.066,104000.0
2011-12-27 13:55:00,25.29,25.33,25.29,25.3,98400.0,25.066,25.1057,25.066,25.0759,98400.0
2011-12-27 14:00:00,25.31,25.34,25.3,25.32,129600.0,25.0859,25.1156,25.0759,25.0958,129600.0
2011-12-27 14:05:00,25.3,25.34,25.3,25.34,80400.0,25.0759,25.1156,25.0759,25.1156,80400.0
2011-12-27 14:10:00,25.34,25.39,25.34,25.38,153200.0,25.1156,25.1652,25.1156,25.1552,153200.0
2011-12-27 14:15:00,25.37,25.38,25.34,25.37,154800.0,25.1453,25.1552,25.1156,25.1453,154800.0
2011-12-27 14:20:00,25.37,25.37,25.31,25.34,131600.0,25.1453,25.1453,25.0859,25.1156,131600.0
2011-12-27 14:25:00,25.33,25.35,25.28,25.29,90800.0,25.1057,25.1255,25.0561,25.066,90800.0
2011-12-27 14:30:00,25.29,25.34,25.29,25.34,127600.0,25.066,25.1156,25.066,25.1156,127600.0
2011-12-27 14:35:00,25.33,25.37,25.32,25.33,92800.0,25.1057,25.1453,25.0958,25.1057,92800.0
2011-12-27 14:40:00,25.33,25.4,25.33,25.38,182800.0,25.1057,25.1751,25.1057,25.1552,182800.0
2011-12-27 14:45:00,25.39,25.45,25.36,25.39,285600.0,25.1652,25.2246,25.1354,25.1652,285600.0
2011-12-27 14:50:00,25.39,25.43,25.33,25.34,162000.0,25.1652,25.2048,25.1057,25.1156,162000.0
2011-12-27 14:55:00,25.34,25.35,25.28,25.35,235200.0,25.1156,25.1255,25.0561,25.1255,235200.0
2011-12-27 15:00:00,25.35,25.37,25.26,25.27,162800.0,25.1255,25.1453,25.0363,25.0462,162800.0
2011-12-27 15:05:00,25.27,25.28,25.24,25.25,216000.0,25.0462,25.0561,25.0165,25.0264,216000.0
2011-12-27 15:10:00,25.25,25.28,25.24,25.24,188000.0,25.0264,25.0561,25.0165,25.0165,188000.0
2011-12-27 15:15:00,25.24,25.27,25.23,25.27,186000.0,25.0165,25.0462,25.0066,25.0462,186000.0
2011-12-27 15:20:00,25.27,25.34,25.27,25.32,191200.0,25.0462,25.1156,25.0462,25.0958,191200.0
2011-12-27 15:25:00,25.32,25.33,25.28,25.29,154000.0,25.0958,25.1057,25.0561,25.066,154000.0
2011-12-27 15:30:00,25.29,25.29,25.18,25.25,283200.0,25.066,25.066,24.957,25.0264,283200.0
2011-12-27 15:35:00,25.25,25.27,25.12,25.12,230000.0,25.0264,25.0462,24.8975,24.8975,230000.0
2011-12-27 15:40:00,25.13,25.14,25.03,25.07,229600.0,24.9075,24.9174,24.8083,24.848,229600.0
2011-12-27 15:45:00,25.07,25.1,25.03,25.06,380400.0,24.848,24.8777,24.8083,24.8381,380400.0
2011-12-27 15:50:00,25.05,25.14,25.03,25.03,411600.0,24.8282,24.9174,24.8083,24.8083,411600.0
2011-12-27 15:55:00,25.03,25.11,25.03,25.08,549200.0,24.8083,24.8876,24.8083,24.8579,549200.0
2011-12-28 09:30:00,25.0,25.24,25.0,25.05,156800.0,24.7786,25.0165,24.7786,24.8282,156800.0
2011-12-28 09:35:00,25.08,25.16,25.06,25.11,120800.0,24.8579,24.9372,24.8381,24.8876,120800.0
2011-12-28 09:40:00,25.11,25.12,25.07,25.1,94000.0,24.8876,24.8975,24.848,24.8777,94000.0
2011-12-28 09:45:00,25.09,25.09,25.0,25.07,167600.0,24.8678,24.8678,24.7786,24.848,167600.0
2011-12-28 09:50:00,25.05,25.05,25.0,25.0,102800.0,24.8282,24.8282,24.7786,24.7786,102800.0
2011-12-28 09:55:00,25.0,25.07,25.0,25.03,90800.0,24.7786,24.848,24.7786,24.8083,90800.0
2011-12-28 10:00:00,25.05,25.06,25.0,25.01,146400.0,24.8282,24.8381,24.7786,24.7885,146400.0
2011-12-28 10:05:00,25.01,25.09,24.95,25.08,138800.0,24.7885,24.8678,24.729,24.8579,138800.0
2011-12-28 10:10:00,25.08,25.08,25.0,25.0,57600.0,24.8579,24.8579,24.7786,24.7786,57600.0
2011-12-28 10:15:00,25.01,25.01,24.92,24.96,105200.0,24.7885,24.7885,24.6993,24.739,105200.0
2011-12-28 10:20:00,24.95,24.97,24.93,24.93,99200.0,24.729,24.7489,24.7092,24.7092,99200.0
2011-12-28 10:25:00,24.93,24.95,24.91,24.91,64800.0,24.7092,24.729,24.6894,24.6894,64800.0
2011-12-28 10:30:00,24.91,24.93,24.88,24.89,119200.0,24.6894,24.7092,24.6597,24.6696,119200.0
2011-12-28 10:35:00,24.88,24.89,24.84,24.86,101200.0,24.6597,24.6696,24.62,24.6398,101200.0
2011-12-28 10:40:00,24.86,24.92,24.85,24.9,66800.0,24.6398,24.6993,24.6299,24.6795,66800.0
2011-12-28 10:45:00,24.88,24.89,24.85,24.85,48000.0,24.6597,24.6696,24.6299,24.6299,48000.0
2011-12-28 10:50:00,24.85,24.86,24.81,24.83,77200.0,24.6299,24.6398,24.5903,24.6101,77200.0
2011-12-28 10:55:00,24.82,24.87,24.81,24.86,90400.0,24.6002,24.6498,24.5903,24.6398,90400.0
2011-12-28 11:00:00,24.84,24.84,24.81,24.82,65200.0,24.62,24.62,24.5903,24.6002,65200.0
2011-12-28 11:05:00,24.82,24.86,24.79,24.82,102400.0,24.6002,24.6398,24.5705,24.6002,102400.0
2011-12-28 11:10:00,24.82,24.83,24.79,24.8,116000.0,24.6002,24.6101,24.5705,24.5804,116000.0
2011-12-28 11:15:00,24.79,24.8,24.72,24.72,79200.0,24.5705,24.5804,24.5011,24.5011,79200.0
2011-12-28 11:20:00,24.72,24.78,24.71,24.73,54000.0,24.5011,24.5606,24.4912,24.511,54000.0
2011-12-28 11:25:00,24.73,24.73,24.69,24.69,82000.0,24.511,24.511,24.4714,24.4714,82000.0
2011-12-28 11:30:00,24.69,24.78,24.68,24.78,127200.0,24.4714,24.5606,24.4614,24.5606,127200.0
2011-12-28 11:35:00,24.78,24.8,24.74,24.74,193200.0,24.5606,24.5804,24.5209,24.5209,193200.0
2011-12-28 11:40:00,24.75,24.78,24.74,24.75,71600.0,24.5308,24.5606,24.5209,24.5308,71600.0
2011-12-28 11:45:00,24.77,24.83,24.75,24.82,81200.0,24.5506,24.6101,24.5308,24.6002,81200.0
2011-12-28 11:50:00,24.83,24.92,24.83,24.9,86400.0,24.6101,24.6993,24.6101,24.6795,86400.0
2011-12-28 11:55:00,24.9,24.92,24.89,24.92,50000.0,24.6795,24.6993,24.6696,24.6993,50000.0
2011-12-28 12:00:00,24.92,24.95,24.91,24.94,133600.0,24.6993,24.729,24.6894,24.7191,133600.0
2011-12-28 12:05:00,24.94,24.94,24.86,24.9,62000.0,24.7191,24.7191,24.6398,24.6795,62000.0
2011-12-28 12:10:00,24.88,24.94,24.87,24.93,70400.0,24.6597,24.7191,24.6498,24.7092,70400.0
2011-12-28 12:15:00,24.93,25.04,24.93,25.03,60000.0,24.7092,24.8183,24.7092,24.8083,60000.0
2011-12-28 12:20:00,25.04,25.04,25.0,25.02,39600.0,24.8183,24.8183,24.7786,24.7984,39600.0
2011-12-28 12:25:00,25.02,25.02,24.98,25.01,94000.0,24.7984,24.7984,24.7588,24.7885,94000.0
2011-12-28 12:30:00,25.01,25.03,24.99,25.0,97200.0,24.7885,24.8083,24.7687,24.7786,97200.0
2011-12-28 12:35:00,25.0,25.03,24.98,25.01,116400.0,24.7786,24.8083,24.7588,24.7885,116400.0
2011-12-28 12:40:00,25.0,25.06,24.99,25.04,66400.0,24.7786,24.8381,24.7687,24.8183,66400.0
2011-12-28 12:45:00,25.05,25.05,25.0,25.04,38000.0,24.8282,24.8282,24.7786,24.8183,38000.0
2011-12-28 12:50:00,25.05,25.06,24.98,25.06,149600.0,24.8282,24.8381,24.7588,24.8381,149600.0
2011-12-28 12:55:00,25.06,25.1,25.02,25.02,116000.0,24.8381,24.8777,24.7984,24.7984,116000.0
2011-12-28 13:00:00,25.02,25.05,25.02,25.05,81600.0,24.7984,24.8282,24.7984,24.8282,81600.0
2011-12-28 13:05:00,25.05,25.05,25.0,25.03,101200.0,24.8282,24.8282,24.7786,24.8083,101200.0
2011-12-28 13:10:00,25.02,25.1,25.02,25.1,108400.0,24.7984,24.8777,24.7984,24.8777,108400.0
2011-12-28 13:15:00,25.1,25.15,25.06,25.07,136800.0,24.8777,24.9273,24.8381,24.848,136800.0
2011-12-28 13:20:00,25.08,25.09,25.06,25.09,69200.0,24.8579,24.8678,24.8381,24.8678,69200.0
2011-12-28 13:25:00,25.07,25.12,25.07,25.1,44000.0,24.848,24.8975,24.848,24.8777,44000.0
2011-12-28 13:30:00,25.1,25.13,25.09,25.11,98800.0,24.8777,24.9075,24.8678,24.8876,98800.0
2011-12-28 13:35:00,25.11,25.22,25.11,25.21,152400.0,24.8876,24.9967,24.8876,24.9867,152400.0
2011-12-28 13:40:00,25.21,25.22,25.18,25.18,62400.0,24.9867,24.9967,24.957,24.957,62400.0
2011-12-28 13:45:00,25.17,25.2,25.15,25.16,77200.0,24.9471,24.9768,24.9273,24.9372,77200.0
2011-12-28 13:50:00,25.16,25.18,25.15,25.16,70400.0,24.9372,24.957,24.9273,24.9372,70400.0
2011-12-28 13:55:00,25.17,25.21,25.15,25.21,86400.0,24.9471,24.9867,24.9273,24.9867,86400.0
2011-12-28 14:00:00,25.21,25.22,25.17,25.18,113200.0,24.9867,24.9967,24.9471,24.957,113200.0
2011-12-28 14:05:00,25.17,25.2,25.16,25.17,119600.0,24.9471,24.9768,24.9372,24.9471,119600.0
2011-12-28 14:10:00,25.16,25.16,25.11,25.12,97200.0,24.9372,24.9372,24.8876,24.8975,97200.0
2011-12-28 14:15:00,25.12,25.16,25.11,25.16,123200.0,24.8975,24.9372,24.8876,24.9372,123200.0
2011-12-28 14:20:00,25.15,25.16,25.14,25.15,27600.0,24.9273,24.9372,24.9174,24.9273,27600.0
2011-12-28 14:25:00,25.15,25.18,25.13,25.17,60000.0,24.9273,24.957,24.9075,24.9471,60000.0
2011-12-28 14:30:00,25.17,25.2,25.14,25.16,63200.0,24.9471,24.9768,24.9174,24.9372,63200.0
2011-12-28 14:35:00,25.16,25.19,25.13,25.14,36400.0,24.9372,24.9669,24.9075,24.9174,36400.0
2011-12-28 14:40:00,25.14,25.15,25.12,25.14,88800.0,24.9174,24.9273,24.8975,24.9174,88800.0
2011-12-28 14:45:00,25.14,25.17,25.13,25.14,38400.0,24.9174,24.9471,24.9075,24.9174,38400.0
2011-12-28 14:50:00,25.13,25.17,25.13,25.16,56000.0,24.9075,24.9471,24.9075,24.9372,56000.0
2011-12-28 14:55:00,25.16,25.2,25.15,25.17,69600.0,24.9372,24.9768,24.9273,24.9471,69600.0
2011-12-28 15:00:00,25.17,25.17,25.13,25.14,74400.0,24.9471,24.9471,24.9075,24.9174,74400.0
2011-12-28 15:05:00,25.14,25.15,25.13,25.15,67200.0,24.9174,24.9273,24.9075,24.9273,67200.0
2011-12-28 15:10:00,25.15,25.18,25.13,25.14,77200.0,24.9273,24.957,24.9075,24.9174,77200.0
2011-12-28 15:15:00,25.14,25.14,25.1,25.13,179200.0,24.9174,24.9174,24.8777,24.9075,179200.0
2011-12-28 15:20:00,25.13,25.15,25.06,25.09,191600.0,24.9075,24.9273,24.8381,24.8678,191600.0
2011-12-28 15:25:00,25.09,25.09,24.98,24.98,168400.0,24.8678,24.8678,24.7588,24.7588,168400.0
2011-12-28 15:30:00,24.99,24.99,24.92,24.98,163200.0,24.7687,24.7687,24.6993,24.7588,163200.0
2011-12-28 15:35:00,24.97,25.0,24.94,24.98,104000.0,24.7489,24.7786,24.7191,24.7588,104000.0
2011-12-28 15:40:00,24.98,25.05,24.98,25.05,151600.0,24.7588,24.8282,24.7588,24.8282,151600.0
2011-12-28 15:45:00,25.05,25.06,25.0,25.05,134000.0,24.8282,24.8381,24.7786,24.8282,134000.0
2011-12-28 15:50:00,25.05,25.06,25.01,25.04,207600.0,24.8282,24.8381,24.7885,24.8183,207600.0
2011-12-28 15:55:00,25.04,25.06,25.0,25.03,317600.0,24.8183,24.8381,24.7786,24.8083,317600.0
2011-12-29 09:30:00,25.03,25.12,24.88,24.92,159200.0,24.8083,24.8975,24.6597,24.6993,159200.0
2011-12-29 09:35:00,24.91,25.09,24.88,25.07,119600.0,24.6894,24.8678,24.6597,24.848,119600.0
2011-12-29 09:40:00,25.03,25.18,25.03,25.14,132400.0,24.8083,24.957,24.8083,24.9174,132400.0
2011-12-29 09:45:00,25.14,25.15,25.1,25.12,133600.0,24.9174,24.9273,24.8777,24.8975,133600.0
2011-12-29 09:50:00,25.13,25.17,25.1,25.12,87200.0,24.9075,24.9471,24.8777,24.8975,87200.0
2011-12-29 09:55:00,25.13,25.15,25.08,25.13,146000.0,24.9075,24.9273,24.8579,24.9075,146000.0
2011-12-29 10:00:00,25.15,25.2,25.13,25.17,94800.0,24.9273,24.9768,24.9075,24.9471,94800.0
2011-12-29 10:05:00,25.17,25.21,25.11,25.18,78400.0,24.9471,24.9867,24.8876,24.957,78400.0
2011-12-29 10:10:00,25.17,25.19,25.1,25.13,70800.0,24.9471,24.9669,24.8777,24.9075,70800.0
2011-12-29 10:15:00,25.14,25.15,25.11,25.13,99600.0,24.9174,24.9273,24.8876,24.9075,99600.0
2011-12-29 10:20:00,25.15,25.17,25.13,25.15,136000.0,24.9273,24.9471,24.9075,24.9273,136000.0
2011-12-29 10:25:00,25.14,25.3,25.14,25.27,156800.0,24.9174,25.0759,24.9174,25.0462,156800.0
2011-12-29 10:30:00,25.28,25.34,25.27,25.29,93600.0,25.0561,25.1156,25.0462,25.066,93600.0
2011-12-29 10:35:00,25.28,25.33,25.23,25.24,103200.0,25.0561,25.1057,25.0066,25.0165,103200.0
2011-12-29 10:40:00,25.24,25.29,25.23,25.27,162000.0,25.0165,25.066,25.0066,25.0462,162000.0
2011-12-29 10:45:00,25.27,25.34,25.25,25.3,96800.0,25.0462,25.1156,25.0264,25.0759,96800.0
2011-12-29 10:50:00,25.31,25.35,25.27,25.35,81600.0,25.0859,25.1255,25.0462,25.1255,81600.0
2011-12-29 10:55:00,25.35,25.47,25.33,25.39,238000.0,25.1255,25.2444,25.1057,25.1652,238000.0
2011-12-29 11:00:00,25.38,25.42,25.33,25.35,61600.0,25.1552,25.1949,25.1057,25.1255,61600.0
2011-12-29 11:05:00,25.35,25.4,25.35,25.38,112000.0,25.1255,25.1751,25.1255,25.1552,112000.0
2011-12-29 11:10:00,25.37,25.41,25.36,25.36,148800.0,25.1453,25.185,25.1354,25.1354,148800.0
2011-12-29 11:15:00,25.36,25.39,25.34,25.38,92400.0,25.1354,25.1652,25.1156,25.1552,92400.0
2011-12-29 11:20:00,25.38,25.45,25.37,25.43,99200.0,25.1552,25.2246,25.1453,25.2048,99200.0
2011-12-29 11:25:00,25.44,25.46,25.43,25.44,79200.0,25.2147,25.2345,25.2048,25.2147,79200.0
2011-12-29 11:30:00,25.44,25.47,25.44,25.44,95600.0,25.2147,25.2444,25.2147,25.2147,95600.0
2011-12-29 11:35:00,25.45,25.49,25.45,25.49,102000.0,25.2246,25.2643,25.2246,25.2643,102000.0
2011-12-29 11:40:00,25.48,25.54,25.47,25.54,210000.0,25.2544,25.3138,25.2444,25.3138,210000.0
2011-12-29 11:45:00,25.54,25.56,25.48,25.49,167600.0,25.3138,25.3336,25.2544,25.2643,167600.0
2011-12-29 11:50:00,25.49,25.54,25.48,25.48,96400.0,25.2643,25.3138,25.2544,25.2544,96400.0
2011-12-29 11:55:00,25.48,25.51,25.46,25.49,87600.0,25.2544,25.2841,25.2345,25.2643,87600.0
2011-12-29 12:00:00,25.48,25.49,25.44,25.47,92400.0,25.2544,25.2643,25.2147,25.2444,92400.0
2011-12-29 12:05:00,25.47,25.48,25.44,25.46,73600.0,25.2444,25.2544,25.2147,25.2345,73600.0
2011-12-29 12:10:00,25.46,25.46,25.38,25.39,70800.0,25.2345,25.2345,25.1552,25.1652,70800.0
2011-12-29 12:15:00,25.38,25.38,25.36,25.38,67600.0,25.1552,25.1552,25.1354,25.1552,67600.0
2011-12-29 12:20:00,25.38,25.38,25.35,25.36,49200.0,25.1552,25.1552,25.1255,25.1354,49200.0
2011-12-29 12:25:00,25.36,25.42,25.36,25.39,74800.0,25.1354,25.1949,25.1354,25.1652,74800.0
2011-12-29 12:30:00,25.38,25.39,25.35,25.39,52800.0,25.1552,25.1652,25.1255,25.1652,52800.0
2011-12-29 12:35:00,25.4,25.42,25.39,25.41,70800.0,25.1751,25.1949,25.1652,25.185,70800.0
2011-12-29 12:40:00,25.4,25.41,25.39,25.4,30000.0,25.1751,25.185,25.1652,25.1751,30000.0
2011-12-29 12:45:00,25.41,25.45,25.41,25.45,58000.0,25.185,25.2246,25.185,25.2246,58000.0
2011-12-29 12:50:00,25.45,25.49,25.45,25.48,90400.0,25.2246,25.2643,25.2246,25.2544,90400.0
2011-12-29 12:55:00,25.49,25.49,25.47,25.48,149600.0,25.2643,25.2643,25.2444,25.2544,149600.0
2011-12-29 13:00:00,25.48,25.52,25.48,25.5,140400.0,25.2544,25.294,25.2544,25.2742,140400.0
2011-12-29 13:05:00,25.51,25.54,25.48,25.54,193200.0,25.2841,25.3138,25.2544,25.3138,193200.0
2011-12-29 13:10:00,25.53,25.6,25.53,25.58,162400.0,25.3039,25.3733,25.3039,25.3535,162400.0
2011-12-29 13:15:00,25.58,25.58,25.5,25.53,151200.0,25.3535,25.3535,25.2742,25.3039,151200.0
2011-12-29 13:20:00,25.52,25.53,25.5,25.51,134800.0,25.294,25.3039,25.2742,25.2841,134800.0
2011-12-29 13:25:00,25.5,25.61,25.5,25.53,185200.0,25.2742,25.3832,25.2742,25.3039,185200.0
2011-12-29 13:30:00,25.54,25.55,25.5,25.51,60800.0,25.3138,25.3237,25.2742,25.2841,60800.0
2011-12-29 13:35:00,25.51,25.51,25.47,25.5,46000.0,25.2841,25.2841,25.2444,25.2742,46000.0
2011-12-29 13:40:00,25.5,25.52,25.42,25.46,58000.0,25.2742,25.294,25.1949,25.2345,58000.0
2011-12-29 13:45:00,25.45,25.46,25.41,25.44,69200.0,25.2246,25.2345,25.185,25.2147,69200.0
2011-12-29 13:50:00,25.43,25.47,25.41,25.46,81200.0,25.2048,25.2444,25.185,25.2345,81200.0
2011-12-29 13:55:00,25.46,25.47,25.43,25.45,86000.0,25.2345,25.2444,25.2048,25.2246,86000.0
2011-12-29 14:00:00,25.45,25.51,25.45,25.51,91200.0,25.2246,25.2841,25.2246,25.2841,91200.0
2011-12-29 14:05:00,25.5,25.5,25.47,25.48,101200.0,25.2742,25.2742,25.2444,25.2544,101200.0
2011-12-29 14:10:00,25.48,25.51,25.47,25.48,66000.0,25.2544,25.2841,25.2444,25.2544,66000.0
2011-12-29 14:15:00,25.49,25.49,25.47,25.48,37200.0,25.2643,25.2643,25.2444,25.2544,37200.0
2011-12-29 14:20:00,25.48,25.5,25.48,25.5,31200.0,25.2544,25.2742,25.2544,25.2742,31200.0
2011-12-29 14:25:00,25.48,25.48,25.44,25.44,136800.0,25.2544,25.2544,25.2147,25.2147,136800.0
2011-12-29 14:30:00,25.43,25.44,25.36,25.36,56800.0,25.2048,25.2147,25.1354,25.1354,56800.0
2011-12-29 14:35:00,25.37,25.4,25.37,25.39,72800.0,25.1453,25.1751,25.1453,25.1652,72800.0
2011-12-29 14:40:00,25.39,25.41,25.36,25.39,47600.0,25.1652,25.185,25.1354,25.1652,47600.0
2011-12-29 14:45:00,25.39,25.4,25.38,25.39,43200.0,25.1652,25.1751,25.1552,25.1652,43200.0
2011-12-29 14:50:00,25.39,25.4,25.36,25.38,124800.0,25.1652,25.1751,25.1354,25.1552,124800.0
2011-12-29 14:55:00,25.39,25.43,25.38,25.42,76800.0,25.1652,25.2048,25.1552,25.1949,76800.0
2011-12-29 15:00:00,25.43,25.47,25.43,25.43,36400.0,25.2048,25.2444,25.2048,25.2048,36400.0
2011-12-29 15:05:00,25.43,25.47,25.42,25.46,58800.0,25.2048,25.2444,25.1949,25.2345,58800.0
2011-12-29 15:10:00,25.46,25.5,25.45,25.5,66400.0,25.2345,25.2742,25.2246,25.2742,66400.0
2011-12-29 15:15:00,25.5,25.51,25.48,25.49,80000.0,25.2742,25.2841,25.2544,25.2643,80000.0
2011-12-29 15:20:00,25.49,25.55,25.46,25.55,134400.0,25.2643,25.3237,25.2345,25.3237,134400.0
2011-12-29 15:25:00,25.55,25.57,25.48,25.5,183200.0,25.3237,25.3436,25.2544,25.2742,183200.0
2011-12-29 15:30:00,25.49,25.52,25.48,25.5,116000.0,25.2643,25.294,25.2544,25.2742,116000.0
2011-12-29 15:35:00,25.5,25.55,25.5,25.54,140800.0,25.2742,25.3237,25.2742,25.3138,140800.0
2011-12-29 15:40:00,25.54,25.56,25.51,25.53,174000.0,25.3138,25.3336,25.2841,25.3039,174000.0
2011-12-29 15:45:00,25.53,25.57,25.5,25.5,196000.0,25.3039,25.3436,25.2742,25.2742,196000.0
2011-12-29 15:50:00,25.5,25.59,25.5,25.53,270000.0,25.2742,25.3634,25.2742,25.3039,270000.0
2011-12-29 15:55:00,25.53,25.57,25.5,25.53,439200.0,25.3039,25.3436,25.2742,25.3039,439200.0
2011-12-30 09:30:00,25.52,25.52,25.36,25.43,76800.0,25.294,25.294,25.1354,25.2048,76800.0
2011-12-30 09:35:00,25.43,25.58,25.43,25.52,94000.0,25.2048,25.3535,25.2048,25.294,94000.0
2011-12-30 09:40:00,25.51,25.57,25.51,25.55,63600.0,25.2841,25.3436,25.2841,25.3237,63600.0
2011-12-30 09:45:00,25.56,25.7,25.56,25.69,115600.0,25.3336,25.4724,25.3336,25.4625,115600.0
2011-12-30 09:50:00,25.7,25.73,25.68,25.73,118000.0,25.4724,25.5021,25.4526,25.5021,118000.0
2011-12-30 09:55:00,25.73,25.78,25.65,25.71,246000.0,25.5021,25.5517,25.4229,25.4823,246000.0
2011-12-30 10:00:00,25.72,25.75,25.7,25.71,168800.0,25.4922,25.522,25.4724,25.4823,168800.0
2011-12-30 10:05:00,25.7,25.7,25.6,25.63,74400.0,25.4724,25.4724,25.3733,25.403,74400.0
2011-12-30 10:10:00,25.63,25.67,25.6,25.66,178800.0,25.403,25.4427,25.3733,25.4328,178800.0
2011-12-30 10:15:00,25.66,25.69,25.63,25.68,208400.0,25.4328,25.4625,25.403,25.4526,208400.0
2011-12-30 10:20:00,25.68,25.68,25.62,25.62,102000.0,25.4526,25.4526,25.3931,25.3931,102000.0
2011-12-30 10:25:00,25.61,25.61,25.53,25.57,111600.0,25.3832,25.3832,25.3039,25.3436,111600.0
2011-12-30 10:30:00,25.58,25.6,25.56,25.56,167200.0,25.3535,25.3733,25.3336,25.3336,167200.0
2011-12-30 10:35:00,25.57,25.59,25.53,25.54,33200.0,25.3436,25.3634,25.3039,25.3138,33200.0
2011-12-30 10:40:00,25.53,25.55,25.49,25.49,50800.0,25.3039,25.3237,25.2643,25.2643,50800.0
2011-12-30 10:45:00,25.49,25.52,25.47,25.5,82000.0,25.2643,25.294,25.2444,25.2742,82000.0
2011-12-30 10:50:00,25.51,25.61,25.51,25.6,178000.0,25.2841,25.3832,25.2841,25.3733,178000.0
2011-12-30 10:55:00,25.6,25.62,25.57,25.57,60400.0,25.3733,25.3931,25.3436,25.3436,60400.0
2011-12-30 11:00:00,25.57,25.64,25.55,25.6,85600.0,25.3436,25.4129,25.3237,25.3733,85600.0
2011-12-30 11:05:00,25.62,25.63,25.58,25.59,74000.0,25.3931,25.403,25.3535,25.3634,74000.0
2011-12-30 11:10:00,25.59,25.63,25.56,25.58,62000.0,25.3634,25.403,25.3336,25.3535,62000.0
2011-12-30 11:15:00,25.57,25.59,25.56,25.58,31200.0,25.3436,25.3634,25.3336,25.3535,31200.0
2011-12-30 11:20:00,25.59,25.61,25.57,25.59,72800.0,25.3634,25.3832,25.3436,25.3634,72800.0
2011-12-30 11:25:00,25.59,25.59,25.53,25.54,78800.0,25.3634,25.3634,25.3039,25.3138,78800.0
2011-12-30 11:30:00,25.54,25.56,25.51,25.51,37600.0,25.3138,25.3336,25.2841,25.2841,37600.0
2011-12-30 11:35:00,25.5,25.55,25.5,25.53,46800.0,25.2742,25.3237,25.2742,25.3039,46800.0
2011-12-30 11:40:00,25.52,25.54,25.51,25.53,75200.0,25.294,25.3138,25.2841,25.3039,75200.0
2011-12-30 11:45:00,25.53,25.53,25.5,25.51,30400.0,25.3039,25.3039,25.2742,25.2841,30400.0
2011-12-30 11:50:00,25.51,25.52,25.48,25.48,45600.0,25.2841,25.294,25.2544,25.2544,45600.0
2011-12-30 11:55:00,25.48,25.51,25.47,25.48,86000.0,25.2544,25.2841,25.2444,25.2544,86000.0
2011-12-30 12:00:00,25.47,25.53,25.46,25.5,97200.0,25.2444,25.3039,25.2345,25.2742,97200.0
2011-12-30 12:05:00,25.49,25.5,25.47,25.48,68400.0,25.2643,25.2742,25.2444,25.2544,68400.0
2011-12-30 12:10:00,25.46,25.47,25.41,25.41,57600.0,25.2345,25.2444,25.185,25.185,57600.0
2011-12-30 12:15:00,25.41,25.45,25.41,25.45,45600.0,25.185,25.2246,25.185,25.2246,45600.0
2011-12-30 12:20:00,25.43,25.44,25.42,25.43,49600.0,25.2048,25.2147,25.1949,25.2048,49600.0
2011-12-30 12:25:00,25.43,25.44,25.42,25.42,44000.0,25.2048,25.2147,25.1949,25.1949,44000.0
2011-12-30 12:30:00,25.41,25.42,25.39,25.39,64800.0,25.185,25.1949,25.1652,25.1652,64800.0
2011-12-30 12:35:00,25.39,25.39,25.38,25.39,29200.0,25.1652,25.1652,25.1552,25.1652,29200.0
2011-12-30 12:40:00,25.39,25.43,25.38,25.43,84000.0,25.1652,25.2048,25.1552,25.2048,84000.0
2011-12-30 12:45:00,25.43,25.43,25.41,25.42,65200.0,25.2048,25.2048,25.185,25.1949,65200.0
2011-12-30 12:50:00,25.43,25.47,25.42,25.46,104000.0,25.2048,25.2444,25.1949,25.2345,104000.0
2011-12-30 12:55:00,25.47,25.47,25.38,25.39,112000.0,25.2444,25.2444,25.1552,25.1652,112000.0
2011-12-30 13:00:00,25.4,25.41,25.4,25.41,40400.0,25.1751,25.185,25.1751,25.185,40400.0
2011-12-30 13:05:00,25.4,25.42,25.4,25.41,58800.0,25.1751,25.1949,25.1751,25.185,58800.0
2011-12-30 13:10:00,25.41,25.41,25.39,25.4,35600.0,25.185,25.185,25.1652,25.1751,35600.0
2011-12-30 13:15:00,25.4,25.43,25.39,25.43,80000.0,25.1751,25.2048,25.1652,25.2048,80000.0
2011-12-30 13:20:00,25.42,25.44,25.41,25.43,155600.0,25.1949,25.2147,25.185,25.2048,155600.0
2011-12-30 13:25:00,25.43,25.43,25.41,25.43,111200.0,25.2048,25.2048,25.185,25.2048,111200.0
2011-12-30 13:30:00,25.43,25.45,25.42,25.45,51600.0,25.2048,25.2246,25.1949,25.2246,51600.0
2011-12-30 13:35:00,25.45,25.53,25.44,25.48,115200.0,25.2246,25.3039,25.2147,25.2544,115200.0
2011-12-30 13:40:00,25.48,25.58,25.48,25.52,204400.0,25.2544,25.3535,25.2544,25.294,204400.0
2011-12-30 13:45:00,25.53,25.55,25.5,25.53,26400.0,25.3039,25.3237,25.2742,25.3039,26400.0
2011-12-30 13:50:00,25.53,25.55,25.5,25.51,78800.0,25.3039,25.3237,25.2742,25.2841,78800.0
2011-12-30 13:55:00,25.53,25.54,25.5,25.52,55600.0,25.3039,25.3138,25.2742,25.294,55600.0
2011-12-30 14:00:00,25.51,25.52,25.49,25.52,38400.0,25.2841,25.294,25.2643,25.294,38400.0
2011-12-30 14:05:00,25.5,25.53,25.5,25.51,99600.0,25.2742,25.3039,25.2742,25.2841,99600.0
2011-12-30 14:10:00,25.5,25.5,25.45,25.48,58800.0,25.2742,25.2742,25.2246,25.2544,58800.0
2011-12-30 14:15:00,25.48,25.48,25.41,25.41,63600.0,25.2544,25.2544,25.185,25.185,63600.0
2011-12-30 14:20:00,25.41,25.43,25.39,25.4,82000.0,25.185,25.2048,25.1652,25.1751,82000.0
2011-12-30 14:25:00,25.4,25.44,25.4,25.43,32800.0,25.1751,25.2147,25.1751,25.2048,32800.0
2011-12-30 14:30:00,25.43,25.46,25.41,25.41,41200.0,25.2048,25.2345,25.185,25.185,41200.0
2011-12-30 14:35:00,25.42,25.42,25.41,25.41,40800.0,25.1949,25.1949,25.185,25.185,40800.0
2011-12-30 14:40:00,25.42,25.43,25.38,25.4,61600.0,25.1949,25.2048,25.1552,25.1751,61600.0
2011-12-30 14:45:00,25.4,25.41,25.35,25.39,188000.0,25.1751,25.185,25.1255,25.1652,188000.0
2011-12-30 14:50:00,25.39,25.39,25.34,25.35,70000.0,25.1652,25.1652,25.1156,25.1255,70000.0
2011-12-30 14:55:00,25.35,25.41,25.33,25.39,118000.0,25.1255,25.185,25.1057,25.1652,118000.0
2011-12-30 15:00:00,25.4,25.44,25.38,25.43,60000.0,25.1751,25.2147,25.1552,25.2048,60000.0
2011-12-30 15:05:00,25.43,25.44,25.41,25.43,62400.0,25.2048,25.2147,25.185,25.2048,62400.0
2011-12-30 15:10:00,25.42,25.42,25.37,25.39,170000.0,25.1949,25.1949,25.1453,25.1652,170000.0
2011-12-30 15:15:00,25.39,25.41,25.36,25.39,82800.0,25.1652,25.185,25.1354,25.1652,82800.0
2011-12-30 15:20:00,25.4,25.45,25.4,25.44,53200.0,25.1751,25.2246,25.1751,25.2147,53200.0
2011-12-30 15:25:00,25.43,25.43,25.37,25.38,132800.0,25.2048,25.2048,25.1453,25.1552,132800.0
2011-12-30 15:30:00,25.38,25.41,25.35,25.4,188000.0,25.1552,25.185,25.1255,25.1751,188000.0
2011-12-30 15:35:00,25.4,25.46,25.4,25.46,81200.0,25.1751,25.2345,25.1751,25.2345,81200.0
2011-12-30 15:40:00,25.45,25.5,25.45,25.46,104800.0,25.2246,25.2742,25.2246,25.2345,104800.0
2011-12-30 15:45:00,25.45,25.49,25.42,25.48,181600.0,25.2246,25.2643,25.1949,25.2544,181600.0
2011-12-30 15:50:00,25.48,25.48,25.43,25.47,211200.0,25.2544,25.2544,25.2048,25.2444,211200.0
2011-12-30 15:55:00,25.47,25.47,25.36,25.38,371200.0,25.2444,25.2444,25.1354,25.1552,371200.0
2012-01-03 09:30:00,26.05,26.49,26.04,26.49,504800.0,25.8193,26.2554,25.8094,26.2554,504800.0
2012-01-03 09:35:00,26.49,26.51,26.27,26.33,555600.0,26.2554,26.2752,26.0374,26.0968,555600.0
2012-01-03 09:40:00,26.34,26.47,26.34,26.41,554800.0,26.1067,26.2356,26.1067,26.1761,554800.0
2012-01-03 09:45:00,26.41,26.43,26.16,26.2,480800.0,26.1761,26.1959,25.9283,25.968,480800.0
2012-01-03 09:50:00,26.2,26.28,26.18,26.27,313600.0,25.968,26.0473,25.9482,26.0374,313600.0
2012-01-03 09:55:00,26.27,26.36,26.22,26.24,354800.0,26.0374,26.1266,25.9878,26.0076,354800.0
2012-01-03 10:00:00,26.25,26.36,26.24,26.25,172400.0,26.0175,26.1266,26.0076,26.0175,172400.0
2012-01-03 10:05:00,26.26,26.36,26.26,26.28,182400.0,26.0274,26.1266,26.0274,26.0473,182400.0
2012-01-03 10:10:00,26.29,26.3,26.19,26.19,103600.0,26.0572,26.0671,25.9581,25.9581,103600.0
2012-01-03 10:15:00,26.19,26.22,26.18,26.21,38400.0,25.9581,25.9878,25.9482,25.9779,38400.0
2012-01-03 10:20:00,26.22,26.25,26.14,26.14,172400.0,25.9878,26.0175,25.9085,25.9085,172400.0
2012-01-03 10:25:00,26.13,26.14,26.07,26.07,106000.0,25.8986,25.9085,25.8391,25.8391,106000.0
2012-01-03 10:30:00,26.08,26.18,26.06,26.06,143600.0,25.849,25.9482,25.8292,25.8292,143600.0
2012-01-03 10:35:00,26.07,26.07,25.97,26.0,153200.0,25.8391,25.8391,25.74,25.7698,153200.0
2012-01-03 10:40:00,26.0,26.11,25.99,26.11,98000.0,25.7698,25.8788,25.7598,25.8788,98000.0
2012-01-03 10:45:00,26.09,26.11,26.04,26.04,72000.0,25.859,25.8788,25.8094,25.8094,72000.0
2012-01-03 10:50:00,26.05,26.11,26.04,26.08,66800.0,25.8193,25.8788,25.8094,25.849,66800.0
2012-01-03 10:55:00,26.09,26.12,26.09,26.1,86800.0,25.859,25.8887,25.859,25.8689,86800.0
2012-01-03 11:00:00,26.1,26.14,26.01,26.01,122000.0,25.8689,25.9085,25.7797,25.7797,122000.0
2012-01-03 11:05:00,26.03,26.03,25.86,25.9,248800.0,25.7995,25.7995,25.631,25.6706,248800.0
2012-01-03 11:10:00,25.9,25.94,25.9,25.91,172400.0,25.6706,25.7103,25.6706,25.6805,172400.0
2012-01-03 11:15:00,25.92,25.93,25.85,25.88,73600.0,25.6905,25.7004,25.6211,25.6508,73600.0
2012-01-03 11:20:00,25.85,25.87,25.73,25.73,144400.0,25.6211,25.6409,25.5021,25.5021,144400.0
2012-01-03 11:25:00,25.72,25.81,25.7,25.79,204400.0,25.4922,25.5814,25.4724,25.5616,204400.0
2012-01-03 11:30:00,25.8,25.82,25.76,25.82,211600.0,25.5715,25.5913,25.5319,25.5913,211600.0
2012-01-03 11:35:00,25.82,25.87,25.82,25.87,179600.0,25.5913,25.6409,25.5913,25.6409,179600.0
2012-01-03 11:40:00,25.86,25.86,25.76,25.76,121200.0,25.631,25.631,25.5319,25.5319,121200.0
2012-01-03 11:45:00,25.78,25.8,25.75,25.77,141600.0,25.5517,25.5715,25.522,25.5418,141600.0
2012-01-03 11:50:00,25.78,25.81,25.78,25.78,56400.0,25.5517,25.5814,25.5517,25.5517,56400.0
2012-01-03 11:55:00,25.79,25.82,25.71,25.71,84000.0,25.5616,25.5913,25.4823,25.4823,84000.0
2012-01-03 12:00:00,25.71,25.72,25.68,25.71,121600.0,25.4823,25.4922,25.4526,25.4823,121600.0
2012-01-03 12:05:00,25.7,25.75,25.69,25.75,92000.0,25.4724,25.522,25.4625,25.522,92000.0
2012-01-03 12:10:00,25.74,25.75,25.61,25.62,90000.0,25.5121,25.522,25.3832,25.3931,90000.0
2012-01-03 12:15:00,25.61,25.66,25.61,25.65,87200.0,25.3832,25.4328,25.3832,25.4229,87200.0
2012-01-03 12:20:00,25.67,25.67,25.62,25.63,50400.0,25.4427,25.4427,25.3931,25.403,50400.0
2012-01-03 12:25:00,25.64,25.67,25.63,25.63,76400.0,25.4129,25.4427,25.403,25.403,76400.0
2012-01-03 12:30:00,25.64,25.64,25.56,25.56,86000.0,25.4129,25.4129,25.3336,25.3336,86000.0
2012-01-03 12:35:00,25.56,25.56,25.47,25.48,156000.0,25.3336,25.3336,25.2444,25.2544,156000.0
2012-01-03 12:40:00,25.48,25.54,25.47,25.52,81600.0,25.2544,25.3138,25.2444,25.294,81600.0
2012-01-03 12:45:00,25.52,25.53,25.49,25.5,200000.0,25.294,25.3039,25.2643,25.2742,200000.0
2012-01-03 12:50:00,25.5,25.54,25.5,25.53,132800.0,25.2742,25.3138,25.2742,25.3039,132800.0
2012-01-03 12:55:00,25.52,25.56,25.5,25.52,140800.0,25.294,25.3336,25.2742,25.294,140800.0
2012-01-03 13:00:00,25.52,25.58,25.5,25.54,182800.0,25.294,25.3535,25.2742,25.3138,182800.0
2012-01-03 13:05:00,25.53,25.54,25.49,25.52,290000.0,25.3039,25.3138,25.2643,25.294,290000.0
2012-01-03 13:10:00,25.52,25.52,25.48,25.5,119200.0,25.294,25.294,25.2544,25.2742,119200.0
2012-01-03 13:15:00,25.5,25.58,25.48,25.57,77200.0,25.2742,25.3535,25.2544,25.3436,77200.0
2012-01-03 13:20:00,25.54,25.56,25.49,25.49,75200.0,25.3138,25.3336,25.2643,25.2643,75200.0
2012-01-03 13:25:00,25.49,25.51,25.48,25.51,53600.0,25.2643,25.2841,25.2544,25.2841,53600.0
2012-01-03 13:30:00,25.5,25.51,25.43,25.44,122000.0,25.2742,25.2841,25.2048,25.2147,122000.0
2012-01-03 13:35:00,25.44,25.5,25.44,25.47,54000.0,25.2147,25.2742,25.2147,25.2444,54000.0
2012-01-03 13:40:00,25.46,25.57,25.46,25.55,112800.0,25.2345,25.3436,25.2345,25.3237,112800.0
2012-01-03 13:45:00,25.56,25.63,25.55,25.62,113200.0,25.3336,25.403,25.3237,25.3931,113200.0
2012-01-03 13:50:00,25.62,25.63,25.57,25.58,92800.0,25.3931,25.403,25.3436,25.3535,92800.0
2012-01-03 13:55:00,25.57,25.62,25.57,25.58,59600.0,25.3436,25.3931,25.3436,25.3535,59600.0
2012-01-03 14:00:00,25.59,25.67,25.59,25.67,120000.0,25.3634,25.4427,25.3634,25.4427,120000.0
2012-01-03 14:05:00,25.67,25.67,25.58,25.58,91600.0,25.4427,25.4427,25.3535,25.3535,91600.0
2012-01-03 14:10:00,25.59,25.62,25.56,25.59,137200.0,25.3634,25.3931,25.3336,25.3634,137200.0
2012-01-03 14:15:00,25.57,25.63,25.55,25.6,61200.0,25.3436,25.403,25.3237,25.3733,61200.0
2012-01-03 14:20:00,25.6,25.61,25.55,25.58,95600.0,25.3733,25.3832,25.3237,25.3535,95600.0
2012-01-03 14:25:00,25.57,25.61,25.56,25.61,89600.0,25.3436,25.3832,25.3336,25.3832,89600.0
2012-01-03 14:30:00,25.6,25.63,25.56,25.57,109600.0,25.3733,25.403,25.3336,25.3436,109600.0
2012-01-03 14:35:00,25.57,25.59,25.55,25.56,123200.0,25.3436,25.3634,25.3237,25.3336,123200.0
2012-01-03 14:40:00,25.56,25.61,25.54,25.6,95600.0,25.3336,25.3832,25.3138,25.3733,95600.0
2012-01-03 14:45:00,25.6,25.63,25.58,25.62,72400.0,25.3733,25.403,25.3535,25.3931,72400.0
2012-01-03 14:50:00,25.62,25.63,25.58,25.58,56000.0,25.3931,25.403,25.3535,25.3535,56000.0
2012-01-03 14:55:00,25.58,25.61,25.55,25.55,128400.0,25.3535,25.3832,25.3237,25.3237,128400.0
2012-01-03 15:00:00,25.55,25.55,25.49,25.5,137600.0,25.3237,25.3237,25.2643,25.2742,137600.0
2012-01-03 15:05:00,25.5,25.56,25.49,25.55,54000.0,25.2742,25.3336,25.2643,25.3237,54000.0
2012-01-03 15:10:00,25.55,25.56,25.52,25.55,44400.0,25.3237,25.3336,25.294,25.3237,44400.0
2012-01-03 15:15:00,25.55,25.56,25.53,25.55,63600.0,25.3237,25.3336,25.3039,25.3237,63600.0
2012-01-03 15:20:00,25.56,25.56,25.43,25.43,119200.0,25.3336,25.3336,25.2048,25.2048,119200.0
2012-01-03 15:25:00,25.43,25.43,25.38,25.39,158400.0,25.2048,25.2048,25.1552,25.1652,158400.0
2012-01-03 15:30:00,25.39,25.46,25.37,25.45,148000.0,25.1652,25.2345,25.1453,25.2246,148000.0
2012-01-03 15:35:00,25.45,25.45,25.34,25.37,210000.0,25.2246,25.2246,25.1156,25.1453,210000.0
2012-01-03 15:40:00,25.38,25.47,25.37,25.46,153200.0,25.1552,25.2444,25.1453,25.2345,153200.0
2012-01-03 15:45:00,25.47,25.49,25.41,25.42,179200.0,25.2444,25.2643,25.185,25.1949,179200.0
2012-01-03 15:50:00,25.43,25.45,25.29,25.29,300400.0,25.2048,25.2246,25.066,25.066,300400.0
2012-01-03 15:55:00,25.29,25.38,25.23,25.29,879200.0,25.066,25.1552,25.0066,25.066,879200.0
2012-01-04 09:30:00,24.74,24.88,24.61,24.68,717600.0,24.5209,24.6597,24.3921,24.4614,717600.0
2012-01-04 09:35:00,24.68,24.68,24.4,24.4,815200.0,24.4614,24.4614,24.1839,24.1839,815200.0
2012-01-04 09:40:00,24.4,24.5,24.26,24.3,751200.0,24.1839,24.283,24.0452,24.0848,751200.0
2012-01-04 09:45:00,24.31,24.45,24.23,24.38,554400.0,24.0947,24.2335,24.0154,24.1641,554400.0
2012-01-04 09:50:00,24.4,24.4,24.16,24.17,384800.0,24.1839,24.1839,23.946,23.956,384800.0
2012-01-04 09:55:00,24.17,24.29,24.16,24.27,418800.0,23.956,24.0749,23.946,24.0551,418800.0
2012-01-04 10:00:00,24.27,24.41,24.22,24.36,458000.0,24.0551,24.1938,24.0055,24.1443,458000.0
2012-01-04 10:05:00,24.37,24.42,24.23,24.42,295600.0,24.1542,24.2037,24.0154,24.2037,295600.0
2012-01-04 10:10:00,24.41,24.41,24.22,24.25,202000.0,24.1938,24.1938,24.0055,24.0352,202000.0
2012-01-04 10:15:00,24.23,24.35,24.23,24.33,289600.0,24.0154,24.1344,24.0154,24.1145,289600.0
2012-01-04 10:20:00,24.34,24.38,24.32,24.34,215200.0,24.1245,24.1641,24.1046,24.1245,215200.0
2012-01-04 10:25:00,24.35,24.38,24.31,24.32,333200.0,24.1344,24.1641,24.0947,24.1046,333200.0
2012-01-04 10:30:00,24.32,24.38,24.27,24.3,438400.0,24.1046,24.1641,24.0551,24.0848,438400.0
2012-01-04 10:35:00,24.3,24.31,24.19,24.21,491600.0,24.0848,24.0947,23.9758,23.9956,491600.0
2012-01-04 10:40:00,24.21,24.21,24.07,24.19,645600.0,23.9956,23.9956,23.8568,23.9758,645600.0
2012-01-04 10:45:00,24.19,24.23,24.15,24.15,336800.0,23.9758,24.0154,23.9361,23.9361,336800.0
2012-01-04 10:50:00,24.14,24.28,24.14,24.27,408000.0,23.9262,24.065,23.9262,24.0551,408000.0
2012-01-04 10:55:00,24.26,24.27,24.18,24.22,134400.0,24.0452,24.0551,23.9659,24.0055,134400.0
2012-01-04 11:00:00,24.23,24.3,24.23,24.26,228400.0,24.0154,24.0848,24.0154,24.0452,228400.0
2012-01-04 11:05:00,24.26,24.27,24.17,24.18,159200.0,24.0452,24.0551,23.956,23.9659,159200.0
2012-01-04 11:10:00,24.18,24.29,24.18,24.27,209200.0,23.9659,24.0749,23.9659,24.0551,209200.0
2012-01-04 11:15:00,24.27,24.27,24.21,24.23,221600.0,24.0551,24.0551,23.9956,24.0154,221600.0
2012-01-04 11:20:00,24.23,24.25,24.15,24.17,166400.0,24.0154,24.0352,23.9361,23.956,166400.0
2012-01-04 11:25:00,24.17,24.21,24.15,24.17,164400.0,23.956,23.9956,23.9361,23.956,164400.0
2012-01-04 11:30:00,24.17,24.19,24.1,24.12,264800.0,23.956,23.9758,23.8866,23.9064,264800.0
2012-01-04 11:35:00,24.11,24.16,24.1,24.11,266000.0,23.8965,23.946,23.8866,23.8965,266000.0
2012-01-04 11:40:00,24.12,24.12,24.1,24.1,229600.0,23.9064,23.9064,23.8866,23.8866,229600.0
2012-01-04 11:45:00,24.1,24.2,24.1,24.2,165600.0,23.8866,23.9857,23.8866,23.9857,165600.0
2012-01-04 11:50:00,24.2,24.23,24.16,24.18,158400.0,23.9857,24.0154,23.946,23.9659,158400.0
2012-01-04 11:55:00,24.17,24.18,24.14,24.16,131200.0,23.956,23.9659,23.9262,23.946,131200.0
2012-01-04 12:00:00,24.16,24.25,24.15,24.22,160800.0,23.946,24.0352,23.9361,24.0055,160800.0
2012-01-04 12:05:00,24.21,24.24,24.21,24.22,202800.0,23.9956,24.0253,23.9956,24.0055,202800.0
2012-01-04 12:10:00,24.22,24.25,24.2,24.21,141200.0,24.0055,24.0352,23.9857,23.9956,141200.0
2012-01-04 12:15:00,24.22,24.35,24.22,24.32,198400.0,24.0055,24.1344,24.0055,24.1046,198400.0
2012-01-04 12:20:00,24.31,24.35,24.25,24.27,104400.0,24.0947,24.1344,24.0352,24.0551,104400.0
2012-01-04 12:25:00,24.27,24.3,24.24,24.24,157600.0,24.0551,24.0848,24.0253,24.0253,157600.0
2012-01-04 12:30:00,24.23,24.25,24.21,24.23,210400.0,24.0154,24.0352,23.9956,24.0154,210400.0
2012-01-04 12:35:00,24.23,24.26,24.21,24.25,124000.0,24.0154,24.0452,23.9956,24.0352,124000.0
2012-01-04 12:40:00,24.25,24.29,24.23,24.27,170800.0,24.0352,24.0749,24.0154,24.0551,170800.0
2012-01-04 12:45:00,24.27,24.28,24.23,24.25,197200.0,24.0551,24.065,24.0154,24.0352,197200.0
2012-01-04 12:50:00,24.25,24.33,24.24,24.31,234000.0,24.0352,24.1145,24.0253,24.0947,234000.0
2012-01-04 12:55:00,24.3,24.38,24.29,24.36,245200.0,24.0848,24.1641,24.0749,24.1443,245200.0
2012-01-04 13:00:00,24.36,24.36,24.29,24.33,112000.0,24.1443,24.1443,24.0749,24.1145,112000.0
2012-01-04 13:05:00,24.32,24.34,24.3,24.3,96800.0,24.1046,24.1245,24.0848,24.0848,96800.0
2012-01-04 13:10:00,24.3,24.33,24.26,24.27,252400.0,24.0848,24.1145,24.0452,24.0551,252400.0
2012-01-04 13:15:00,24.27,24.31,24.26,24.3,264400.0,24.0551,24.0947,24.0452,24.0848,264400.0
2012-01-04 13:20:00,24.3,24.31,24.29,24.31,288000.0,24.0848,24.0947,24.0749,24.0947,288000.0
2012-01-04 13:25:00,24.31,24.32,24.29,24.29,210000.0,24.0947,24.1046,24.0749,24.0749,210000.0
2012-01-04 13:30:00,24.29,24.31,24.28,24.28,160400.0,24.0749,24.0947,24.065,24.065,160400.0
2012-01-04 13:35:00,24.29,24.29,24.23,24.24,127600.0,24.0749,24.0749,24.0154,24.0253,127600.0
2012-01-04 13:40:00,24.23,24.27,24.21,24.24,210800.0,24.0154,24.0551,23.9956,24.0253,210800.0
2012-01-04 13:45:00,24.25,24.38,24.23,24.33,401200.0,24.0352,24.1641,24.0154,24.1145,401200.0
2012-01-04 13:50:00,24.33,24.37,24.32,24.36,47200.0,24.1145,24.1542,24.1046,24.1443,47200.0
2012-01-04 13:55:00,24.36,24.41,24.34,24.38,210400.0,24.1443,24.1938,24.1245,24.1641,210400.0
2012-01-04 14:00:00,24.39,24.39,24.36,24.38,148400.0,24.174,24.174,24.1443,24.1641,148400.0
2012-01-04 14:05:00,24.38,24.39,24.37,24.38,116800.0,24.1641,24.174,24.1542,24.1641,116800.0
2012-01-04 14:10:00,24.38,24.38,24.35,24.36,82400.0,24.1641,24.1641,24.1344,24.1443,82400.0
2012-01-04 14:15:00,24.36,24.39,24.36,24.36,402800.0,24.1443,24.174,24.1443,24.1443,402800.0
2012-01-04 14:20:00,24.36,24.4,24.35,24.36,51200.0,24.1443,24.1839,24.1344,24.1443,51200.0
2012-01-04 14:25:00,24.37,24.42,24.35,24.41,81200.0,24.1542,24.2037,24.1344,24.1938,81200.0
2012-01-04 14:30:00,24.41,24.49,24.41,24.43,182800.0,24.1938,24.2731,24.1938,24.2137,182800.0
2012-01-04 14:35:00,24.43,24.43,24.35,24.36,143200.0,24.2137,24.2137,24.1344,24.1443,143200.0
2012-01-04 14:40:00,24.36,24.38,24.35,24.36,98400.0,24.1443,24.1641,24.1344,24.1443,98400.0
2012-01-04 14:45:00,24.36,24.39,24.34,24.39,132800.0,24.1443,24.174,24.1245,24.174,132800.0
2012-01-04 14:50:00,24.39,24.41,24.38,24.39,102400.0,24.174,24.1938,24.1641,24.174,102400.0
2012-01-04 14:55:00,24.4,24.41,24.35,24.36,103200.0,24.1839,24.1938,24.1344,24.1443,103200.0
2012-01-04 15:00:00,24.36,24.36,24.32,24.33,86400.0,24.1443,24.1443,24.1046,24.1145,86400.0
2012-01-04 15:05:00,24.33,24.36,24.32,24.36,98800.0,24.1145,24.1443,24.1046,24.1443,98800.0
2012-01-04 15:10:00,24.35,24.4,24.35,24.38,88800.0,24.1344,24.1839,24.1344,24.1641,88800.0
2012-01-04 15:15:00,24.38,24.38,24.31,24.33,129600.0,24.1641,24.1641,24.0947,24.1145,129600.0
2012-01-04 15:20:00,24.33,24.36,24.32,24.33,156400.0,24.1145,24.1443,24.1046,24.1145,156400.0
2012-01-04 15:25:00,24.33,24.34,24.28,24.28,141200.0,24.1145,24.1245,24.065,24.065,141200.0
2012-01-04 15:30:00,24.29,24.32,24.27,24.31,190000.0,24.0749,24.1046,24.0551,24.0947,190000.0
2012-01-04 15:35:00,24.31,24.33,24.29,24.33,189200.0,24.0947,24.1145,24.0749,24.1145,189200.0
2012-01-04 15:40:00,24.33,24.34,24.29,24.29,229200.0,24.1145,24.1245,24.0749,24.0749,229200.0
2012-01-04 15:45:00,24.3,24.33,24.28,24.33,287200.0,24.0848,24.1145,24.065,24.1145,287200.0
2012-01-04 15:50:00,24.32,24.37,24.3,24.36,404400.0,24.1046,24.1542,24.0848,24.1443,404400.0
2012-01-04 15:55:00,24.37,24.38,24.35,24.38,588000.0,24.1542,24.1641,24.1344,24.1641,588000.0
2012-01-05 09:30:00,24.24,24.36,24.13,24.34,389200.0,24.0253,24.1443,23.9163,24.1245,389200.0
2012-01-05 09:35:00,24.32,24.36,24.23,24.3,282000.0,24.1046,24.1443,24.0154,24.0848,282000.0
2012-01-05 09:40:00,24.29,24.29,24.06,24.1,546800.0,24.0749,24.0749,23.8469,23.8866,546800.0
2012-01-05 09:45:00,24.1,24.1,23.92,23.95,642000.0,23.8866,23.8866,23.7082,23.7379,642000.0
2012-01-05 09:50:00,23.95,23.99,23.82,23.83,499600.0,23.7379,23.7776,23.6091,23.619,499600.0
2012-01-05 09:55:00,23.83,24.09,23.79,24.03,361200.0,23.619,23.8767,23.5793,23.8172,361200.0
2012-01-05 10:00:00,24.04,24.06,23.97,23.99,195600.0,23.8271,23.8469,23.7577,23.7776,195600.0
2012-01-05 10:05:00,24.0,24.05,23.96,24.01,174400.0,23.7875,23.837,23.7478,23.7974,174400.0
2012-01-05 10:10:00,24.0,24.17,23.99,24.16,263200.0,23.7875,23.956,23.7776,23.946,263200.0
2012-01-05 10:15:00,24.16,24.34,24.15,24.28,204000.0,23.946,24.1245,23.9361,24.065,204000.0
2012-01-05 10:20:00,24.28,24.29,24.21,24.25,136000.0,24.065,24.0749,23.9956,24.0352,136000.0
2012-01-05 10:25:00,24.25,24.33,24.25,24.31,127200.0,24.0352,24.1145,24.0352,24.0947,127200.0
2012-01-05 10:30:00,24.3,24.31,24.2,24.22,129200.0,24.0848,24.0947,23.9857,24.0055,129200.0
2012-01-05 10:35:00,24.23,24.25,24.17,24.23,85200.0,24.0154,24.0352,23.956,24.0154,85200.0
2012-01-05 10:40:00,24.23,24.27,24.2,24.2,123600.0,24.0154,24.0551,23.9857,23.9857,123600.0
2012-01-05 10:45:00,24.19,24.28,24.19,24.25,113600.0,23.9758,24.065,23.9758,24.0352,113600.0
2012-01-05 10:50:00,24.25,24.3,24.22,24.25,132800.0,24.0352,24.0848,24.0055,24.0352,132800.0
2012-01-05 10:55:00,24.26,24.37,24.25,24.37,106000.0,24.0452,24.1542,24.0352,24.1542,106000.0
2012-01-05 11:00:00,24.35,24.54,24.35,24.53,372400.0,24.1344,24.3227,24.1344,24.3128,372400.0
2012-01-05 11:05:00,24.53,24.53,24.48,24.52,238800.0,24.3128,24.3128,24.2632,24.3029,238800.0
2012-01-05 11:10:00,24.5,24.51,24.41,24.43,244800.0,24.283,24.2929,24.1938,24.2137,244800.0
2012-01-05 11:15:00,24.43,24.49,24.39,24.42,167200.0,24.2137,24.2731,24.174,24.2037,167200.0
2012-01-05 11:20:00,24.42,24.51,24.42,24.5,229600.0,24.2037,24.2929,24.2037,24.283,229600.0
2012-01-05 11:25:00,24.53,24.54,24.48,24.49,169200.0,24.3128,24.3227,24.2632,24.2731,169200.0
2012-01-05 11:30:00,24.48,24.5,24.41,24.42,255200.0,24.2632,24.283,24.1938,24.2037,255200.0
2012-01-05 11:35:00,24.43,24.44,24.4,24.41,129200.0,24.2137,24.2236,24.1839,24.1938,129200.0
2012-01-05 11:40:00,24.42,24.46,24.42,24.43,274800.0,24.2037,24.2434,24.2037,24.2137,274800.0
2012-01-05 11:45:00,24.43,24.45,24.4,24.42,125200.0,24.2137,24.2335,24.1839,24.2037,125200.0
2012-01-05 11:50:00,24.43,24.45,24.42,24.43,111200.0,24.2137,24.2335,24.2037,24.2137,111200.0
2012-01-05 11:55:00,24.43,24.45,24.41,24.43,288000.0,24.2137,24.2335,24.1938,24.2137,288000.0
2012-01-05 12:00:00,24.44,24.46,24.41,24.45,290800.0,24.2236,24.2434,24.1938,24.2335,290800.0
2012-01-05 12:05:00,24.45,24.49,24.43,24.45,172800.0,24.2335,24.2731,24.2137,24.2335,172800.0
2012-01-05 12:10:00,24.45,24.47,24.44,24.46,116000.0,24.2335,24.2533,24.2236,24.2434,116000.0
2012-01-05 12:15:00,24.46,24.51,24.46,24.5,301600.0,24.2434,24.2929,24.2434,24.283,301600.0
2012-01-05 12:20:00,24.5,24.55,24.43,24.53,151600.0,24.283,24.3326,24.2137,24.3128,151600.0
2012-01-05 12:25:00,24.54,24.59,24.53,24.54,100800.0,24.3227,24.3722,24.3128,24.3227,100800.0
2012-01-05 12:30:00,24.55,24.56,24.53,24.53,68400.0,24.3326,24.3425,24.3128,24.3128,68400.0
2012-01-05 12:35:00,24.54,24.55,24.51,24.53,87200.0,24.3227,24.3326,24.2929,24.3128,87200.0
2012-01-05 12:40:00,24.54,24.57,24.53,24.56,85200.0,24.3227,24.3524,24.3128,24.3425,85200.0
2012-01-05 12:45:00,24.56,24.62,24.54,24.61,146800.0,24.3425,24.402,24.3227,24.3921,146800.0
2012-01-05 12:50:00,24.62,24.64,24.59,24.6,141600.0,24.402,24.4218,24.3722,24.3821,141600.0
2012-01-05 12:55:00,24.61,24.63,24.54,24.56,161200.0,24.3921,24.4119,24.3227,24.3425,161200.0
2012-01-05 13:00:00,24.57,24.64,24.55,24.61,131600.0,24.3524,24.4218,24.3326,24.3921,131600.0
2012-01-05 13:05:00,24.61,24.73,24.59,24.71,192000.0,24.3921,24.511,24.3722,24.4912,192000.0
2012-01-05 13:10:00,24.71,24.75,24.71,24.73,148800.0,24.4912,24.5308,24.4912,24.511,148800.0
2012-01-05 13:15:00,24.73,24.78,24.73,24.77,125600.0,24.511,24.5606,24.511,24.5506,125600.0
2012-01-05 13:20:00,24.78,24.82,24.77,24.81,156400.0,24.5606,24.6002,24.5506,24.5903,156400.0
2012-01-05 13:25:00,24.81,24.85,24.8,24.85,226000.0,24.5903,24.6299,24.5804,24.6299,226000.0
2012-01-05 13:30:00,24.85,24.96,24.85,24.92,233200.0,24.6299,24.739,24.6299,24.6993,233200.0
2012-01-05 13:35:00,24.9,24.91,24.86,24.86,113200.0,24.6795,24.6894,24.6398,24.6398,113200.0
2012-01-05 13:40:00,24.86,24.92,24.85,24.91,128400.0,24.6398,24.6993,24.6299,24.6894,128400.0
2012-01-05 13:45:00,24.91,24.99,24.91,24.96,165200.0,24.6894,24.7687,24.6894,24.739,165200.0
2012-01-05 13:50:00,24.97,24.98,24.88,24.9,137200.0,24.7489,24.7588,24.6597,24.6795,137200.0
2012-01-05 13:55:00,24.91,24.91,24.87,24.91,83600.0,24.6894,24.6894,24.6498,24.6894,83600.0
2012-01-05 14:00:00,24.91,24.92,24.86,24.87,111200.0,24.6894,24.6993,24.6398,24.6498,111200.0
2012-01-05 14:05:00,24.87,24.91,24.87,24.88,125600.0,24.6498,24.6894,24.6498,24.6597,125600.0
2012-01-05 14:10:00,24.87,24.88,24.79,24.81,236400.0,24.6498,24.6597,24.5705,24.5903,236400.0
2012-01-05 14:15:00,24.81,24.81,24.7,24.7,107200.0,24.5903,24.5903,24.4813,24.4813,107200.0
2012-01-05 14:20:00,24.72,24.73,24.68,24.71,118000.0,24.5011,24.511,24.4614,24.4912,118000.0
2012-01-05 14:25:00,24.71,24.72,24.65,24.68,102000.0,24.4912,24.5011,24.4317,24.4614,102000.0
2012-01-05 14:30:00,24.68,24.72,24.68,24.71,92000.0,24.4614,24.5011,24.4614,24.4912,92000.0
2012-01-05 14:35:00,24.72,24.72,24.67,24.67,63200.0,24.5011,24.5011,24.4515,24.4515,63200.0
2012-01-05 14:40:00,24.67,24.71,24.65,24.67,84400.0,24.4515,24.4912,24.4317,24.4515,84400.0
2012-01-05 14:45:00,24.67,24.75,24.66,24.72,136400.0,24.4515,24.5308,24.4416,24.5011,136400.0
2012-01-05 14:50:00,24.73,24.74,24.7,24.71,96000.0,24.511,24.5209,24.4813,24.4912,96000.0
2012-01-05 14:55:00,24.71,24.77,24.71,24.73,106400.0,24.4912,24.5506,24.4912,24.511,106400.0
2012-01-05 15:00:00,24.72,24.76,24.7,24.76,88000.0,24.5011,24.5407,24.4813,24.5407,88000.0
2012-01-05 15:05:00,24.76,24.77,24.71,24.72,66400.0,24.5407,24.5506,24.4912,24.5011,66400.0
2012-01-05 15:10:00,24.71,24.73,24.68,24.71,112800.0,24.4912,24.511,24.4614,24.4912,112800.0
2012-01-05 15:15:00,24.7,24.72,24.68,24.71,58800.0,24.4813,24.5011,24.4614,24.4912,58800.0
2012-01-05 15:20:00,24.71,24.72,24.68,24.69,48800.0,24.4912,24.5011,24.4614,24.4714,48800.0
2012-01-05 15:25:00,24.69,24.75,24.69,24.7,66400.0,24.4714,24.5308,24.4714,24.4813,66400.0
2012-01-05 15:30:00,24.71,24.71,24.66,24.66,86000.0,24.4912,24.4912,24.4416,24.4416,86000.0
2012-01-05 15:35:00,24.66,24.7,24.65,24.69,69200.0,24.4416,24.4813,24.4317,24.4714,69200.0
2012-01-05 15:40:00,24.69,24.76,24.69,24.74,95200.0,24.4714,24.5407,24.4714,24.5209,95200.0
2012-01-05 15:45:00,24.74,24.75,24.7,24.75,158400.0,24.5209,24.5308,24.4813,24.5308,158400.0
2012-01-05 15:50:00,24.74,24.8,24.72,24.75,328000.0,24.5209,24.5804,24.5011,24.5308,328000.0
2012-01-05 15:55:00,24.75,24.76,24.69,24.69,342400.0,24.5308,24.5407,24.4714,24.4714,342400.0
2012-01-06 09:30:00,24.75,24.77,24.49,24.49,288400.0,24.5308,24.5506,24.2731,24.2731,288400.0
2012-01-06 09:35:00,24.5,24.52,24.32,24.34,818800.0,24.283,24.3029,24.1046,24.1245,818800.0
2012-01-06 09:40:00,24.32,24.36,24.21,24.31,534400.0,24.1046,24.1443,23.9956,24.0947,534400.0
2012-01-06 09:45:00,24.36,24.52,24.34,24.5,404000.0,24.1443,24.3029,24.1245,24.283,404000.0
2012-01-06 09:50:00,24.47,24.5,24.4,24.45,335200.0,24.2533,24.283,24.1839,24.2335,335200.0
2012-01-06 09:55:00,24.45,24.52,24.44,24.47,364400.0,24.2335,24.3029,24.2236,24.2533,364400.0
2012-01-06 10:00:00,24.45,24.6,24.43,24.58,310400.0,24.2335,24.3821,24.2137,24.3623,310400.0
2012-01-06 10:05:00,24.58,24.63,24.49,24.61,473600.0,24.3623,24.4119,24.2731,24.3921,473600.0
2012-01-06 10:10:00,24.62,24.7,24.61,24.68,347200.0,24.402,24.4813,24.3921,24.4614,347200.0
2012-01-06 10:15:00,24.68,24.81,24.67,24.81,174400.0,24.4614,24.5903,24.4515,24.5903,174400.0
2012-01-06 10:20:00,24.8,24.82,24.71,24.81,222800.0,24.5804,24.6002,24.4912,24.5903,222800.0
2012-01-06 10:25:00,24.8,24.8,24.74,24.79,148000.0,24.5804,24.5804,24.5209,24.5705,148000.0
2012-01-06 10:30:00,24.78,24.87,24.76,24.87,161200.0,24.5606,24.6498,24.5407,24.6498,161200.0
2012-01-06 10:35:00,24.87,24.91,24.81,24.84,260400.0,24.6498,24.6894,24.5903,24.62,260400.0
2012-01-06 10:40:00,24.84,24.85,24.75,24.84,196400.0,24.62,24.6299,24.5308,24.62,196400.0
2012-01-06 10:45:00,24.83,24.94,24.83,24.92,173200.0,24.6101,24.7191,24.6101,24.6993,173200.0
2012-01-06 10:50:00,24.92,24.93,24.88,24.92,146400.0,24.6993,24.7092,24.6597,24.6993,146400.0
2012-01-06 10:55:00,24.92,24.92,24.87,24.9,267600.0,24.6993,24.6993,24.6498,24.6795,267600.0
2012-01-06 11:00:00,24.9,24.9,24.82,24.83,176000.0,24.6795,24.6795,24.6002,24.6101,176000.0
2012-01-06 11:05:00,24.83,24.91,24.83,24.88,76800.0,24.6101,24.6894,24.6101,24.6597,76800.0
2012-01-06 11:10:00,24.87,24.91,24.84,24.86,74400.0,24.6498,24.6894,24.62,24.6398,74400.0
2012-01-06 11:15:00,24.86,24.9,24.86,24.87,72400.0,24.6398,24.6795,24.6398,24.6498,72400.0
2012-01-06 11:20:00,24.87,25.02,24.85,25.01,266000.0,24.6498,24.7984,24.6299,24.7885,266000.0
2012-01-06 11:25:00,25.01,25.1,25.0,25.09,224400.0,24.7885,24.8777,24.7786,24.8678,224400.0
2012-01-06 11:30:00,25.09,25.09,24.98,24.98,278000.0,24.8678,24.8678,24.7588,24.7588,278000.0
2012-01-06 11:35:00,24.97,25.0,24.94,24.98,156000.0,24.7489,24.7786,24.7191,24.7588,156000.0
2012-01-06 11:40:00,24.98,25.0,24.94,24.98,168000.0,24.7588,24.7786,24.7191,24.7588,168000.0
2012-01-06 11:45:00,24.99,25.02,24.97,25.0,86000.0,24.7687,24.7984,24.7489,24.7786,86000.0
2012-01-06 11:50:00,25.0,25.06,24.99,25.06,160000.0,24.7786,24.8381,24.7687,24.8381,160000.0
2012-01-06 11:55:00,25.06,25.12,25.03,25.09,236400.0,24.8381,24.8975,24.8083,24.8678,236400.0
2012-01-06 12:00:00,25.1,25.13,25.01,25.03,136400.0,24.8777,24.9075,24.7885,24.8083,136400.0
2012-01-06 12:05:00,25.02,25.07,24.99,25.02,183600.0,24.7984,24.848,24.7687,24.7984,183600.0
2012-01-06 12:10:00,25.04,25.1,25.03,25.08,207600.0,24.8183,24.8777,24.8083,24.8579,207600.0
2012-01-06 12:15:00,25.07,25.12,25.06,25.12,104000.0,24.848,24.8975,24.8381,24.8975,104000.0
2012-01-06 12:20:00,25.1,25.17,25.1,25.13,128000.0,24.8777,24.9471,24.8777,24.9075,128000.0
2012-01-06 12:25:00,25.13,25.15,25.08,25.14,59200.0,24.9075,24.9273,24.8579,24.9174,59200.0
2012-01-06 12:30:00,25.14,25.14,25.1,25.13,73200.0,24.9174,24.9174,24.8777,24.9075,73200.0
2012-01-06 12:35:00,25.13,25.14,25.1,25.11,67600.0,24.9075,24.9174,24.8777,24.8876,67600.0
2012-01-06 12:40:00,25.11,25.11,25.05,25.1,116000.0,24.8876,24.8876,24.8282,24.8777,116000.0
2012-01-06 12:45:00,25.08,25.09,25.0,25.01,61200.0,24.8579,24.8678,24.7786,24.7885,61200.0
2012-01-06 12:50:00,25.01,25.03,24.98,25.0,104400.0,24.7885,24.8083,24.7588,24.7786,104400.0
2012-01-06 12:55:00,25.0,25.08,24.99,25.0,175600.0,24.7786,24.8579,24.7687,24.7786,175600.0
2012-01-06 13:00:00,25.0,25.05,25.0,25.04,214800.0,24.7786,24.8282,24.7786,24.8183,214800.0
2012-01-06 13:05:00,25.04,25.05,25.02,25.03,69200.0,24.8183,24.8282,24.7984,24.8083,69200.0
2012-01-06 13:10:00,25.04,25.06,24.99,25.01,365200.0,24.8183,24.8381,24.7687,24.7885,365200.0
2012-01-06 13:15:00,25.01,25.12,25.01,25.11,430800.0,24.7885,24.8975,24.7885,24.8876,430800.0
2012-01-06 13:20:00,25.07,25.14,25.07,25.13,355600.0,24.848,24.9174,24.848,24.9075,355600.0
2012-01-06 13:25:00,25.13,25.14,25.1,25.11,207600.0,24.9075,24.9174,24.8777,24.8876,207600.0
2012-01-06 13:30:00,25.1,25.13,25.08,25.08,206800.0,24.8777,24.9075,24.8579,24.8579,206800.0
2012-01-06 13:35:00,25.08,25.13,25.08,25.11,130800.0,24.8579,24.9075,24.8579,24.8876,130800.0
2012-01-06 13:40:00,25.12,25.16,25.12,25.13,50400.0,24.8975,24.9372,24.8975,24.9075,50400.0
2012-01-06 13:45:00,25.12,25.16,25.12,25.16,67600.0,24.8975,24.9372,24.8975,24.9372,67600.0
2012-01-06 13:50:00,25.16,25.27,25.14,25.25,183600.0,24.9372,25.0462,24.9174,25.0264,183600.0
2012-01-06 13:55:00,25.25,25.31,25.2,25.25,202800.0,25.0264,25.0859,24.9768,25.0264,202800.0
2012-01-06 14:00:00,25.25,25.27,25.16,25.19,90000.0,25.0264,25.0462,24.9372,24.9669,90000.0
2012-01-06 14:05:00,25.18,25.21,25.15,25.21,137200.0,24.957,24.9867,24.9273,24.9867,137200.0
2012-01-06 14:10:00,25.2,25.22,25.15,25.2,117600.0,24.9768,24.9967,24.9273,24.9768,117600.0
2012-01-06 14:15:00,25.19,25.24,25.17,25.24,75200.0,24.9669,25.0165,24.9471,25.0165,75200.0
2012-01-06 14:20:00,25.23,25.3,25.21,25.28,130400.0,25.0066,25.0759,24.9867,25.0561,130400.0
2012-01-06 14:25:00,25.28,25.3,25.23,25.26,54400.0,25.0561,25.0759,25.0066,25.0363,54400.0
2012-01-06 14:30:00,25.26,25.28,25.21,25.24,95600.0,25.0363,25.0561,24.9867,25.0165,95600.0
2012-01-06 14:35:00,25.24,25.29,25.24,25.25,136000.0,25.0165,25.066,25.0165,25.0264,136000.0
2012-01-06 14:40:00,25.25,25.3,25.25,25.28,239600.0,25.0264,25.0759,25.0264,25.0561,239600.0
2012-01-06 14:45:00,25.28,25.3,25.26,25.26,217200.0,25.0561,25.0759,25.0363,25.0363,217200.0
2012-01-06 14:50:00,25.27,25.31,25.25,25.31,221200.0,25.0462,25.0859,25.0264,25.0859,221200.0
2012-01-06 14:55:00,25.31,25.31,25.22,25.24,246800.0,25.0859,25.0859,24.9967,25.0165,246800.0
2012-01-06 15:00:00,25.23,25.3,25.22,25.29,268400.0,25.0066,25.0759,24.9967,25.066,268400.0
2012-01-06 15:05:00,25.28,25.3,25.25,25.27,205200.0,25.0561,25.0759,25.0264,25.0462,205200.0
2012-01-06 15:10:00,25.27,25.29,25.25,25.28,149600.0,25.0462,25.066,25.0264,25.0561,149600.0
2012-01-06 15:15:00,25.28,25.29,25.17,25.22,237200.0,25.0561,25.066,24.9471,24.9967,237200.0
2012-01-06 15:20:00,25.22,25.26,25.22,25.26,158400.0,24.9967,25.0363,24.9967,25.0363,158400.0
2012-01-06 15:25:00,25.26,25.26,25.23,25.23,138400.0,25.0363,25.0363,25.0066,25.0066,138400.0
2012-01-06 15:30:00,25.23,25.31,25.23,25.27,242000.0,25.0066,25.0859,25.0066,25.0462,242000.0
2012-01-06 15:35:00,25.26,25.27,25.23,25.23,150400.0,25.0363,25.0462,25.0066,25.0066,150400.0
2012-01-06 15:40:00,25.24,25.26,25.22,25.25,200800.0,25.0165,25.0363,24.9967,25.0264,200800.0
2012-01-06 15:45:00,25.25,25.25,25.22,25.23,211200.0,25.0264,25.0264,24.9967,25.0066,211200.0
2012-01-06 15:50:00,25.23,25.25,25.23,25.24,342000.0,25.0066,25.0264,25.0066,25.0165,342000.0
2012-01-06 15:55:00,25.24,25.27,25.22,25.27,772400.0,25.0165,25.0462,24.9967,25.0462,772400.0
2012-01-09 09:30:00,25.21,25.22,24.92,24.99,236400.0,24.9867,24.9967,24.6993,24.7687,236400.0
2012-01-09 09:35:00,24.98,25.11,24.93,25.06,193200.0,24.7588,24.8876,24.7092,24.8381,193200.0
2012-01-09 09:40:00,25.05,25.09,24.98,25.0,430400.0,24.8282,24.8678,24.7588,24.7786,430400.0
2012-01-09 09:45:00,24.99,25.03,24.93,25.02,295200.0,24.7687,24.8083,24.7092,24.7984,295200.0
2012-01-09 09:50:00,25.02,25.18,25.0,25.01,375600.0,24.7984,24.957,24.7786,24.7885,375600.0
2012-01-09 09:55:00,25.01,25.11,24.96,25.04,446400.0,24.7885,24.8876,24.739,24.8183,446400.0
2012-01-09 10:00:00,25.05,25.09,25.0,25.03,272800.0,24.8282,24.8678,24.7786,24.8083,272800.0
2012-01-09 10:05:00,25.04,25.08,25.03,25.07,104000.0,24.8183,24.8579,24.8083,24.848,104000.0
2012-01-09 10:10:00,25.08,25.11,25.04,25.06,150400.0,24.8579,24.8876,24.8183,24.8381,150400.0
2012-01-09 10:15:00,25.06,25.25,25.06,25.15,353200.0,24.8381,25.0264,24.8381,24.9273,353200.0
2012-01-09 10:20:00,25.15,25.18,25.08,25.09,84000.0,24.9273,24.957,24.8579,24.8678,84000.0
2012-01-09 10:25:00,25.08,25.15,25.08,25.11,131200.0,24.8579,24.9273,24.8579,24.8876,131200.0
2012-01-09 10:30:00,25.12,25.15,25.08,25.1,114400.0,24.8975,24.9273,24.8579,24.8777,114400.0
2012-01-09 10:35:00,25.11,25.13,25.1,25.11,83600.0,24.8876,24.9075,24.8777,24.8876,83600.0
2012-01-09 10:40:00,25.11,25.15,25.09,25.1,154800.0,24.8876,24.9273,24.8678,24.8777,154800.0
2012-01-09 10:45:00,25.09,25.13,25.08,25.08,167600.0,24.8678,24.9075,24.8579,24.8579,167600.0
2012-01-09 10:50:00,25.09,25.15,25.08,25.15,220000.0,24.8678,24.9273,24.8579,24.9273,220000.0
2012-01-09 10:55:00,25.16,25.21,25.08,25.11,281600.0,24.9372,24.9867,24.8579,24.8876,281600.0
2012-01-09 11:00:00,25.1,25.14,25.08,25.13,183600.0,24.8777,24.9174,24.8579,24.9075,183600.0
2012-01-09 11:05:00,25.12,25.13,25.09,25.12,241600.0,24.8975,24.9075,24.8678,24.8975,241600.0
2012-01-09 11:10:00,25.12,25.17,25.0,25.0,250000.0,24.8975,24.9471,24.7786,24.7786,250000.0
2012-01-09 11:15:00,25.0,25.0,24.88,24.91,164800.0,24.7786,24.7786,24.6597,24.6894,164800.0
2012-01-09 11:20:00,24.91,24.97,24.89,24.93,248800.0,24.6894,24.7489,24.6696,24.7092,248800.0
2012-01-09 11:25:00,24.94,25.04,24.94,25.0,274400.0,24.7191,24.8183,24.7191,24.7786,274400.0
2012-01-09 11:30:00,25.0,25.01,24.99,24.99,96000.0,24.7786,24.7885,24.7687,24.7687,96000.0
2012-01-09 11:35:00,24.99,25.03,24.98,25.01,314800.0,24.7687,24.8083,24.7588,24.7885,314800.0
2012-01-09 11:40:00,25.01,25.02,24.99,25.01,96000.0,24.7885,24.7984,24.7687,24.7885,96000.0
2012-01-09 11:45:00,25.01,25.06,24.99,25.01,64000.0,24.7885,24.8381,24.7687,24.7885,64000.0
2012-01-09 11:50:00,25.0,25.04,24.99,24.99,85200.0,24.7786,24.8183,24.7687,24.7687,85200.0
2012-01-09 11:55:00,24.99,25.05,24.99,25.01,339200.0,24.7687,24.8282,24.7687,24.7885,339200.0
2012-01-09 12:00:00,25.01,25.04,24.96,24.98,343600.0,24.7885,24.8183,24.739,24.7588,343600.0
2012-01-09 12:05:00,24.98,25.01,24.94,24.99,331600.0,24.7588,24.7885,24.7191,24.7687,331600.0
2012-01-09 12:10:00,24.99,25.15,24.98,25.15,210800.0,24.7687,24.9273,24.7588,24.9273,210800.0
2012-01-09 12:15:00,25.15,25.17,25.04,25.04,178000.0,24.9273,24.9471,24.8183,24.8183,178000.0
2012-01-09 12:20:00,25.04,25.07,25.01,25.06,79200.0,24.8183,24.848,24.7885,24.8381,79200.0
2012-01-09 12:25:00,25.05,25.21,25.05,25.18,206400.0,24.8282,24.9867,24.8282,24.957,206400.0
2012-01-09 12:30:00,25.18,25.24,25.16,25.17,71200.0,24.957,25.0165,24.9372,24.9471,71200.0
2012-01-09 12:35:00,25.17,25.17,25.12,25.15,58000.0,24.9471,24.9471,24.8975,24.9273,58000.0
2012-01-09 12:40:00,25.16,25.16,25.1,25.13,56000.0,24.9372,24.9372,24.8777,24.9075,56000.0
2012-01-09 12:45:00,25.14,25.18,25.14,25.18,32400.0,24.9174,24.957,24.9174,24.957,32400.0
2012-01-09 12:50:00,25.17,25.18,25.16,25.18,19200.0,24.9471,24.957,24.9372,24.957,19200.0
2012-01-09 12:55:00,25.18,25.18,25.16,25.18,38000.0,24.957,24.957,24.9372,24.957,38000.0
2012-01-09 13:00:00,25.18,25.18,25.1,25.11,54000.0,24.957,24.957,24.8777,24.8876,54000.0
2012-01-09 13:05:00,25.12,25.13,25.05,25.07,85200.0,24.8975,24.9075,24.8282,24.848,85200.0
2012-01-09 13:10:00,25.07,25.14,25.06,25.13,88400.0,24.848,24.9174,24.8381,24.9075,88400.0
2012-01-09 13:15:00,25.13,25.15,25.12,25.13,32800.0,24.9075,24.9273,24.8975,24.9075,32800.0
2012-01-09 13:20:00,25.14,25.15,25.12,25.15,34000.0,24.9174,24.9273,24.8975,24.9273,34000.0
2012-01-09 13:25:00,25.15,25.18,25.13,25.15,43600.0,24.9273,24.957,24.9075,24.9273,43600.0
2012-01-09 13:30:00,25.16,25.16,25.13,25.16,22800.0,24.9372,24.9372,24.9075,24.9372,22800.0
2012-01-09 13:35:00,25.14,25.15,25.11,25.12,42400.0,24.9174,24.9273,24.8876,24.8975,42400.0
2012-01-09 13:40:00,25.12,25.17,25.12,25.14,71200.0,24.8975,24.9471,24.8975,24.9174,71200.0
2012-01-09 13:45:00,25.14,25.23,25.14,25.21,82400.0,24.9174,25.0066,24.9174,24.9867,82400.0
2012-01-09 13:50:00,25.21,25.24,25.2,25.22,98000.0,24.9867,25.0165,24.9768,24.9967,98000.0
2012-01-09 13:55:00,25.21,25.23,25.18,25.21,76400.0,24.9867,25.0066,24.957,24.9867,76400.0
2012-01-09 14:00:00,25.22,25.25,25.18,25.24,108400.0,24.9967,25.0264,24.957,25.0165,108400.0
2012-01-09 14:05:00,25.24,25.34,25.22,25.25,361200.0,25.0165,25.1156,24.9967,25.0264,361200.0
2012-01-09 14:10:00,25.24,25.25,25.23,25.24,92800.0,25.0165,25.0264,25.0066,25.0165,92800.0
2012-01-09 14:15:00,25.25,25.32,25.25,25.3,233600.0,25.0264,25.0958,25.0264,25.0759,233600.0
2012-01-09 14:20:00,25.31,25.39,25.29,25.35,314800.0,25.0859,25.1652,25.066,25.1255,314800.0
2012-01-09 14:25:00,25.33,25.43,25.31,25.43,166000.0,25.1057,25.2048,25.0859,25.2048,166000.0
2012-01-09 14:30:00,25.42,25.46,25.38,25.42,435600.0,25.1949,25.2345,25.1552,25.1949,435600.0
2012-01-09 14:35:00,25.42,25.43,25.32,25.35,142400.0,25.1949,25.2048,25.0958,25.1255,142400.0
2012-01-09 14:40:00,25.36,25.37,25.29,25.33,108400.0,25.1354,25.1453,25.066,25.1057,108400.0
2012-01-09 14:45:00,25.33,25.34,25.3,25.34,189200.0,25.1057,25.1156,25.0759,25.1156,189200.0
2012-01-09 14:50:00,25.33,25.38,25.31,25.33,276000.0,25.1057,25.1552,25.0859,25.1057,276000.0
2012-01-09 14:55:00,25.34,25.41,25.32,25.36,184000.0,25.1156,25.185,25.0958,25.1354,184000.0
2012-01-09 15:00:00,25.34,25.43,25.32,25.33,164400.0,25.1156,25.2048,25.0958,25.1057,164400.0
2012-01-09 15:05:00,25.32,25.33,25.3,25.33,105200.0,25.0958,25.1057,25.0759,25.1057,105200.0
2012-01-09 15:10:00,25.32,25.33,25.28,25.29,206800.0,25.0958,25.1057,25.0561,25.066,206800.0
2012-01-09 15:15:00,25.29,25.3,25.28,25.29,57200.0,25.066,25.0759,25.0561,25.066,57200.0
2012-01-09 15:20:00,25.29,25.3,25.23,25.24,67600.0,25.066,25.0759,25.0066,25.0165,67600.0
2012-01-09 15:25:00,25.24,25.24,25.18,25.19,85600.0,25.0165,25.0165,24.957,24.9669,85600.0
2012-01-09 15:30:00,25.19,25.19,25.13,25.19,120800.0,24.9669,24.9669,24.9075,24.9669,120800.0
2012-01-09 15:35:00,25.18,25.2,25.15,25.15,104800.0,24.957,24.9768,24.9273,24.9273,104800.0
2012-01-09 15:40:00,25.16,25.18,25.14,25.14,122400.0,24.9372,24.957,24.9174,24.9174,122400.0
2012-01-09 15:45:00,25.14,25.18,25.14,25.15,189200.0,24.9174,24.957,24.9174,24.9273,189200.0
2012-01-09 15:50:00,25.16,25.18,25.16,25.17,244400.0,24.9372,24.957,24.9372,24.9471,244400.0
2012-01-09 15:55:00,25.17,25.21,25.17,25.18,440800.0,24.9471,24.9867,24.9471,24.957,440800.0
2012-01-10 09:30:00,25.7,25.73,25.42,25.69,456400.0,25.4724,25.5021,25.1949,25.4625,456400.0
2012-01-10 09:35:00,25.68,25.71,25.57,25.7,256800.0,25.4526,25.4823,25.3436,25.4724,256800.0
2012-01-10 09:40:00,25.69,25.79,25.55,25.7,830400.0,25.4625,25.5616,25.3237,25.4724,830400.0
2012-01-10 09:45:00,25.7,25.8,25.7,25.75,360000.0,25.4724,25.5715,25.4724,25.522,360000.0
2012-01-10 09:50:00,25.75,25.83,25.73,25.73,372800.0,25.522,25.6013,25.5021,25.5021,372800.0
2012-01-10 09:55:00,25.74,25.83,25.73,25.83,308400.0,25.5121,25.6013,25.5021,25.6013,308400.0
2012-01-10 10:00:00,25.82,25.86,25.74,25.84,276000.0,25.5913,25.631,25.5121,25.6112,276000.0
2012-01-10 10:05:00,25.85,25.9,25.82,25.88,213200.0,25.6211,25.6706,25.5913,25.6508,213200.0
2012-01-10 10:10:00,25.88,25.9,25.86,25.9,273200.0,25.6508,25.6706,25.631,25.6706,273200.0
2012-01-10 10:15:00,25.9,25.96,25.87,25.88,287200.0,25.6706,25.7301,25.6409,25.6508,287200.0
2012-01-10 10:20:00,25.89,25.92,25.88,25.91,210800.0,25.6607,25.6905,25.6508,25.6805,210800.0
2012-01-10 10:25:00,25.9,25.91,25.86,25.89,190800.0,25.6706,25.6805,25.631,25.6607,190800.0
2012-01-10 10:30:00,25.89,25.93,25.86,25.91,343200.0,25.6607,25.7004,25.631,25.6805,343200.0
2012-01-10 10:35:00,25.91,25.93,25.89,25.93,187600.0,25.6805,25.7004,25.6607,25.7004,187600.0
2012-01-10 10:40:00,25.93,26.0,25.93,26.0,541200.0,25.7004,25.7698,25.7004,25.7698,541200.0
2012-01-10 10:45:00,26.0,26.06,25.95,25.97,296000.0,25.7698,25.8292,25.7202,25.74,296000.0
2012-01-10 10:50:00,25.97,26.0,25.94,25.97,213200.0,25.74,25.7698,25.7103,25.74,213200.0
2012-01-10 10:55:00,25.97,26.0,25.97,25.99,263200.0,25.74,25.7698,25.74,25.7598,263200.0
2012-01-10 11:00:00,25.99,26.02,25.98,25.99,357600.0,25.7598,25.7896,25.7499,25.7598,357600.0
2012-01-10 11:05:00,25.99,26.04,25.99,26.0,190400.0,25.7598,25.8094,25.7598,25.7698,190400.0
2012-01-10 11:10:00,26.01,26.01,25.95,25.98,191600.0,25.7797,25.7797,25.7202,25.7499,191600.0
2012-01-10 11:15:00,25.98,26.0,25.98,25.99,118800.0,25.7499,25.7698,25.7499,25.7598,118800.0
2012-01-10 11:20:00,25.98,26.0,25.98,25.99,113600.0,25.7499,25.7698,25.7499,25.7598,113600.0
2012-01-10 11:25:00,26.0,26.0,25.98,26.0,63600.0,25.7698,25.7698,25.7499,25.7698,63600.0
2012-01-10 11:30:00,26.0,26.03,26.0,26.0,228400.0,25.7698,25.7995,25.7698,25.7698,228400.0
2012-01-10 11:35:00,26.0,26.0,25.99,26.0,187600.0,25.7698,25.7698,25.7598,25.7698,187600.0
2012-01-10 11:40:00,26.0,26.02,25.99,26.0,87200.0,25.7698,25.7896,25.7598,25.7698,87200.0
2012-01-10 11:45:00,26.0,26.01,25.93,25.99,173600.0,25.7698,25.7797,25.7004,25.7598,173600.0
2012-01-10 11:50:00,25.99,26.0,25.93,26.0,389600.0,25.7598,25.7698,25.7004,25.7698,389600.0
2012-01-10 11:55:00,26.0,26.02,25.96,25.98,207600.0,25.7698,25.7896,25.7301,25.7499,207600.0
2012-01-10 12:00:00,25.97,26.0,25.96,25.98,182800.0,25.74,25.7698,25.7301,25.7499,182800.0
2012-01-10 12:05:00,25.97,26.0,25.97,26.0,116800.0,25.74,25.7698,25.74,25.7698,116800.0
2012-01-10 12:10:00,26.0,26.01,25.98,25.99,84800.0,25.7698,25.7797,25.7499,25.7598,84800.0
2012-01-10 12:15:00,25.99,25.99,25.91,25.93,84400.0,25.7598,25.7598,25.6805,25.7004,84400.0
2012-01-10 12:20:00,25.92,25.95,25.87,25.9,166800.0,25.6905,25.7202,25.6409,25.6706,166800.0
2012-01-10 12:25:00,25.89,25.89,25.76,25.83,302000.0,25.6607,25.6607,25.5319,25.6013,302000.0
2012-01-10 12:30:00,25.84,25.87,25.78,25.78,304000.0,25.6112,25.6409,25.5517,25.5517,304000.0
2012-01-10 12:35:00,25.78,25.78,25.72,25.73,138000.0,25.5517,25.5517,25.4922,25.5021,138000.0
2012-01-10 12:40:00,25.73,25.76,25.71,25.74,217600.0,25.5021,25.5319,25.4823,25.5121,217600.0
2012-01-10 12:45:00,25.74,25.75,25.73,25.74,102400.0,25.5121,25.522,25.5021,25.5121,102400.0
2012-01-10 12:50:00,25.74,25.78,25.74,25.77,116000.0,25.5121,25.5517,25.5121,25.5418,116000.0
2012-01-10 12:55:00,25.77,25.78,25.73,25.75,150000.0,25.5418,25.5517,25.5021,25.522,150000.0
2012-01-10 13:00:00,25.75,25.78,25.75,25.75,143200.0,25.522,25.5517,25.522,25.522,143200.0
2012-01-10 13:05:00,25.75,25.77,25.74,25.76,37600.0,25.522,25.5418,25.5121,25.5319,37600.0
2012-01-10 13:10:00,25.77,25.77,25.74,25.75,62000.0,25.5418,25.5418,25.5121,25.522,62000.0
2012-01-10 13:15:00,25.75,25.77,25.74,25.76,50400.0,25.522,25.5418,25.5121,25.5319,50400.0
2012-01-10 13:20:00,25.75,25.75,25.74,25.74,95600.0,25.522,25.522,25.5121,25.5121,95600.0
2012-01-10 13:25:00,25.74,25.77,25.74,25.76,156000.0,25.5121,25.5418,25.5121,25.5319,156000.0
2012-01-10 13:30:00,25.76,25.81,25.75,25.81,68800.0,25.5319,25.5814,25.522,25.5814,68800.0
2012-01-10 13:35:00,25.81,25.84,25.79,25.81,66800.0,25.5814,25.6112,25.5616,25.5814,66800.0
2012-01-10 13:40:00,25.81,25.93,25.79,25.93,305600.0,25.5814,25.7004,25.5616,25.7004,305600.0
2012-01-10 13:45:00,25.92,25.93,25.88,25.89,151600.0,25.6905,25.7004,25.6508,25.6607,151600.0
2012-01-10 13:50:00,25.88,25.9,25.86,25.86,46000.0,25.6508,25.6706,25.631,25.631,46000.0
2012-01-10 13:55:00,25.87,25.89,25.86,25.88,50000.0,25.6409,25.6607,25.631,25.6508,50000.0
2012-01-10 14:00:00,25.89,25.89,25.85,25.86,66000.0,25.6607,25.6607,25.6211,25.631,66000.0
2012-01-10 14:05:00,25.87,25.9,25.86,25.88,70800.0,25.6409,25.6706,25.631,25.6508,70800.0
2012-01-10 14:10:00,25.88,25.89,25.87,25.87,58000.0,25.6508,25.6607,25.6409,25.6409,58000.0
2012-01-10 14:15:00,25.87,26.0,25.87,25.96,262000.0,25.6409,25.7698,25.6409,25.7301,262000.0
2012-01-10 14:20:00,25.97,26.01,25.96,26.0,136400.0,25.74,25.7797,25.7301,25.7698,136400.0
2012-01-10 14:25:00,26.0,26.0,25.94,25.97,117600.0,25.7698,25.7698,25.7103,25.74,117600.0
2012-01-10 14:30:00,25.98,26.0,25.89,25.93,108000.0,25.7499,25.7698,25.6607,25.7004,108000.0
2012-01-10 14:35:00,25.95,26.0,25.91,26.0,118400.0,25.7202,25.7698,25.6805,25.7698,118400.0
2012-01-10 14:40:00,26.0,26.05,25.99,26.04,106800.0,25.7698,25.8193,25.7598,25.8094,106800.0
2012-01-10 14:45:00,26.05,26.13,26.01,26.13,194000.0,25.8193,25.8986,25.7797,25.8986,194000.0
2012-01-10 14:50:00,26.12,26.16,26.07,26.13,292400.0,25.8887,25.9283,25.8391,25.8986,292400.0
2012-01-10 14:55:00,26.13,26.17,26.11,26.14,259600.0,25.8986,25.9382,25.8788,25.9085,259600.0
2012-01-10 15:00:00,26.14,26.2,26.14,26.2,180400.0,25.9085,25.968,25.9085,25.968,180400.0
2012-01-10 15:05:00,26.2,26.2,26.13,26.16,207600.0,25.968,25.968,25.8986,25.9283,207600.0
2012-01-10 15:10:00,26.16,26.18,26.14,26.18,130800.0,25.9283,25.9482,25.9085,25.9482,130800.0
2012-01-10 15:15:00,26.18,26.19,26.15,26.17,231200.0,25.9482,25.9581,25.9184,25.9382,231200.0
2012-01-10 15:20:00,26.17,26.19,26.14,26.18,241600.0,25.9382,25.9581,25.9085,25.9482,241600.0
2012-01-10 15:25:00,26.18,26.19,26.14,26.14,213200.0,25.9482,25.9581,25.9085,25.9085,213200.0
2012-01-10 15:30:00,26.14,26.19,26.14,26.18,247600.0,25.9085,25.9581,25.9085,25.9482,247600.0
2012-01-10 15:35:00,26.18,26.18,26.08,26.13,265200.0,25.9482,25.9482,25.849,25.8986,265200.0
2012-01-10 15:40:00,26.13,26.16,26.1,26.16,214400.0,25.8986,25.9283,25.8689,25.9283,214400.0
2012-01-10 15:45:00,26.16,26.2,26.11,26.16,334000.0,25.9283,25.968,25.8788,25.9283,334000.0
2012-01-10 15:50:00,26.16,26.19,26.16,26.19,283200.0,25.9283,25.9581,25.9283,25.9581,283200.0
2012-01-10 15:55:00,26.19,26.2,26.16,26.19,520400.0,25.9581,25.968,25.9283,25.9581,520400.0
2012-01-11 09:30:00,26.37,26.73,26.25,26.64,628000.0,26.1365,26.4933,26.0175,26.4041,628000.0
2012-01-11 09:35:00,26.63,26.74,26.56,26.62,452800.0,26.3942,26.5032,26.3248,26.3843,452800.0
2012-01-11 09:40:00,26.62,26.71,26.61,26.68,412800.0,26.3843,26.4735,26.3743,26.4437,412800.0
2012-01-11 09:45:00,26.68,26.83,26.68,26.8,478000.0,26.4437,26.5924,26.4437,26.5627,478000.0
2012-01-11 09:50:00,26.81,26.83,26.74,26.83,255600.0,26.5726,26.5924,26.5032,26.5924,255600.0
2012-01-11 09:55:00,26.83,26.83,26.76,26.8,246000.0,26.5924,26.5924,26.523,26.5627,246000.0
2012-01-11 10:00:00,26.78,26.93,26.75,26.9,681200.0,26.5428,26.6915,26.5131,26.6618,681200.0
2012-01-11 10:05:00,26.88,26.91,26.76,26.84,438000.0,26.642,26.6717,26.523,26.6023,438000.0
2012-01-11 10:10:00,26.84,26.86,26.78,26.83,238800.0,26.6023,26.6221,26.5428,26.5924,238800.0
2012-01-11 10:15:00,26.83,26.86,26.77,26.85,314000.0,26.5924,26.6221,26.5329,26.6122,314000.0
2012-01-11 10:20:00,26.85,26.88,26.77,26.83,352400.0,26.6122,26.642,26.5329,26.5924,352400.0
2012-01-11 10:25:00,26.83,26.87,26.82,26.86,124400.0,26.5924,26.632,26.5825,26.6221,124400.0
2012-01-11 10:30:00,26.86,26.87,26.79,26.82,116000.0,26.6221,26.632,26.5528,26.5825,116000.0
2012-01-11 10:35:00,26.82,26.82,26.75,26.77,95600.0,26.5825,26.5825,26.5131,26.5329,95600.0
2012-01-11 10:40:00,26.79,26.79,26.71,26.73,231600.0,26.5528,26.5528,26.4735,26.4933,231600.0
2012-01-11 10:45:00,26.72,26.77,26.6,26.64,409200.0,26.4834,26.5329,26.3644,26.4041,409200.0
2012-01-11 10:50:00,26.64,26.65,26.56,26.61,294800.0,26.4041,26.414,26.3248,26.3743,294800.0
2012-01-11 10:55:00,26.61,26.64,26.55,26.62,180400.0,26.3743,26.4041,26.3149,26.3843,180400.0
2012-01-11 11:00:00,26.62,26.64,26.61,26.63,212800.0,26.3843,26.4041,26.3743,26.3942,212800.0
2012-01-11 11:05:00,26.63,26.68,26.51,26.51,518800.0,26.3942,26.4437,26.2752,26.2752,518800.0
2012-01-11 11:10:00,26.5,26.54,26.47,26.5,86800.0,26.2653,26.305,26.2356,26.2653,86800.0
2012-01-11 11:15:00,26.5,26.6,26.5,26.59,168800.0,26.2653,26.3644,26.2653,26.3545,168800.0
2012-01-11 11:20:00,26.58,26.59,26.5,26.54,347200.0,26.3446,26.3545,26.2653,26.305,347200.0
2012-01-11 11:25:00,26.54,26.61,26.5,26.51,180000.0,26.305,26.3743,26.2653,26.2752,180000.0
2012-01-11 11:30:00,26.5,26.56,26.5,26.53,67600.0,26.2653,26.3248,26.2653,26.2951,67600.0
2012-01-11 11:35:00,26.53,26.56,26.5,26.51,60800.0,26.2951,26.3248,26.2653,26.2752,60800.0
2012-01-11 11:40:00,26.5,26.57,26.5,26.54,63200.0,26.2653,26.3347,26.2653,26.305,63200.0
2012-01-11 11:45:00,26.55,26.61,26.54,26.58,66800.0,26.3149,26.3743,26.305,26.3446,66800.0
2012-01-11 11:50:00,26.58,26.58,26.51,26.56,132000.0,26.3446,26.3446,26.2752,26.3248,132000.0
2012-01-11 11:55:00,26.57,26.61,26.55,26.58,129200.0,26.3347,26.3743,26.3149,26.3446,129200.0
2012-01-11 12:00:00,26.57,26.64,26.55,26.6,94400.0,26.3347,26.4041,26.3149,26.3644,94400.0
2012-01-11 12:05:00,26.58,26.59,26.56,26.58,58800.0,26.3446,26.3545,26.3248,26.3446,58800.0
2012-01-11 12:10:00,26.59,26.62,26.57,26.58,39200.0,26.3545,26.3843,26.3347,26.3446,39200.0
2012-01-11 12:15:00,26.57,26.58,26.56,26.56,36400.0,26.3347,26.3446,26.3248,26.3248,36400.0
2012-01-11 12:20:00,26.56,26.59,26.54,26.57,108400.0,26.3248,26.3545,26.305,26.3347,108400.0
2012-01-11 12:25:00,26.55,26.57,26.49,26.5,94000.0,26.3149,26.3347,26.2554,26.2653,94000.0
2012-01-11 12:30:00,26.5,26.52,26.49,26.5,49600.0,26.2653,26.2851,26.2554,26.2653,49600.0
2012-01-11 12:35:00,26.49,26.53,26.49,26.49,41200.0,26.2554,26.2951,26.2554,26.2554,41200.0
2012-01-11 12:40:00,26.5,26.52,26.49,26.5,100800.0,26.2653,26.2851,26.2554,26.2653,100800.0
2012-01-11 12:45:00,26.5,26.56,26.5,26.53,44800.0,26.2653,26.3248,26.2653,26.2951,44800.0
2012-01-11 12:50:00,26.51,26.53,26.5,26.51,58000.0,26.2752,26.2951,26.2653,26.2752,58000.0
2012-01-11 12:55:00,26.52,26.52,26.5,26.5,32400.0,26.2851,26.2851,26.2653,26.2653,32400.0
2012-01-11 13:00:00,26.5,26.52,26.5,26.5,114400.0,26.2653,26.2851,26.2653,26.2653,114400.0
2012-01-11 13:05:00,26.5,26.52,26.5,26.5,176000.0,26.2653,26.2851,26.2653,26.2653,176000.0
2012-01-11 13:10:00,26.51,26.52,26.5,26.51,97200.0,26.2752,26.2851,26.2653,26.2752,97200.0
2012-01-11 13:15:00,26.51,26.52,26.49,26.49,71600.0,26.2752,26.2851,26.2554,26.2554,71600.0
2012-01-11 13:20:00,26.49,26.52,26.49,26.5,28400.0,26.2554,26.2851,26.2554,26.2653,28400.0
2012-01-11 13:25:00,26.5,26.51,26.49,26.5,27600.0,26.2653,26.2752,26.2554,26.2653,27600.0
2012-01-11 13:30:00,26.5,26.53,26.48,26.5,79200.0,26.2653,26.2951,26.2455,26.2653,79200.0
2012-01-11 13:35:00,26.5,26.55,26.49,26.52,51200.0,26.2653,26.3149,26.2554,26.2851,51200.0
2012-01-11 13:40:00,26.51,26.51,26.42,26.42,75200.0,26.2752,26.2752,26.186,26.186,75200.0
2012-01-11 13:45:00,26.42,26.48,26.41,26.47,128000.0,26.186,26.2455,26.1761,26.2356,128000.0
2012-01-11 13:50:00,26.47,26.5,26.42,26.43,70800.0,26.2356,26.2653,26.186,26.1959,70800.0
2012-01-11 13:55:00,26.43,26.43,26.38,26.4,67200.0,26.1959,26.1959,26.1464,26.1662,67200.0
2012-01-11 14:00:00,26.44,26.49,26.43,26.46,32400.0,26.2059,26.2554,26.1959,26.2257,32400.0
2012-01-11 14:05:00,26.44,26.47,26.42,26.46,42400.0,26.2059,26.2356,26.186,26.2257,42400.0
2012-01-11 14:10:00,26.46,26.5,26.45,26.48,32400.0,26.2257,26.2653,26.2158,26.2455,32400.0
2012-01-11 14:15:00,26.48,26.5,26.47,26.48,33600.0,26.2455,26.2653,26.2356,26.2455,33600.0
2012-01-11 14:20:00,26.47,26.49,26.43,26.44,151600.0,26.2356,26.2554,26.1959,26.2059,151600.0
2012-01-11 14:25:00,26.45,26.5,26.44,26.47,87600.0,26.2158,26.2653,26.2059,26.2356,87600.0
2012-01-11 14:30:00,26.47,26.49,26.45,26.46,165200.0,26.2356,26.2554,26.2158,26.2257,165200.0
2012-01-11 14:35:00,26.46,26.5,26.44,26.48,184000.0,26.2257,26.2653,26.2059,26.2455,184000.0
2012-01-11 14:40:00,26.48,26.51,26.47,26.5,44000.0,26.2455,26.2752,26.2356,26.2653,44000.0
2012-01-11 14:45:00,26.52,26.53,26.46,26.53,41200.0,26.2851,26.2951,26.2257,26.2951,41200.0
2012-01-11 14:50:00,26.53,26.54,26.49,26.49,47200.0,26.2951,26.305,26.2554,26.2554,47200.0
2012-01-11 14:55:00,26.48,26.52,26.48,26.51,39600.0,26.2455,26.2851,26.2455,26.2752,39600.0
2012-01-11 15:00:00,26.51,26.55,26.48,26.48,104400.0,26.2752,26.3149,26.2455,26.2455,104400.0
2012-01-11 15:05:00,26.48,26.5,26.46,26.46,70800.0,26.2455,26.2653,26.2257,26.2257,70800.0
2012-01-11 15:10:00,26.46,26.48,26.44,26.46,275600.0,26.2257,26.2455,26.2059,26.2257,275600.0
2012-01-11 15:15:00,26.47,26.49,26.45,26.47,94000.0,26.2356,26.2554,26.2158,26.2356,94000.0
2012-01-11 15:20:00,26.48,26.5,26.47,26.5,140800.0,26.2455,26.2653,26.2356,26.2653,140800.0
2012-01-11 15:25:00,26.49,26.53,26.49,26.5,76000.0,26.2554,26.2951,26.2554,26.2653,76000.0
2012-01-11 15:30:00,26.51,26.52,26.46,26.5,111600.0,26.2752,26.2851,26.2257,26.2653,111600.0
2012-01-11 15:35:00,26.5,26.53,26.5,26.53,47200.0,26.2653,26.2951,26.2653,26.2951,47200.0
2012-01-11 15:40:00,26.52,26.54,26.5,26.5,80000.0,26.2851,26.305,26.2653,26.2653,80000.0
2012-01-11 15:45:00,26.5,26.53,26.49,26.52,92800.0,26.2653,26.2951,26.2554,26.2851,92800.0
2012-01-11 15:50:00,26.52,26.55,26.47,26.47,212400.0,26.2851,26.3149,26.2356,26.2356,212400.0
2012-01-11 15:55:00,26.48,26.5,26.45,26.48,405200.0,26.2455,26.2653,26.2158,26.2455,405200.0
2012-01-12 09:30:00,26.4,26.6,26.36,26.4,234400.0,26.1662,26.3644,26.1266,26.1662,234400.0
2012-01-12 09:35:00,26.4,26.45,26.23,26.25,137200.0,26.1662,26.2158,25.9977,26.0175,137200.0
2012-01-12 09:40:00,26.28,26.32,26.13,26.23,274800.0,26.0473,26.0869,25.8986,25.9977,274800.0
2012-01-12 09:45:00,26.24,26.28,26.13,26.16,100800.0,26.0076,26.0473,25.8986,25.9283,100800.0
2012-01-12 09:50:00,26.16,26.23,26.14,26.18,99200.0,25.9283,25.9977,25.9085,25.9482,99200.0
2012-01-12 09:55:00,26.19,26.21,26.17,26.18,124000.0,25.9581,25.9779,25.9382,25.9482,124000.0
2012-01-12 10:00:00,26.19,26.3,26.18,26.23,294000.0,25.9581,26.0671,25.9482,25.9977,294000.0
2012-01-12 10:05:00,26.27,26.27,26.19,26.27,277200.0,26.0374,26.0374,25.9581,26.0374,277200.0
2012-01-12 10:10:00,26.28,26.28,26.21,26.23,135200.0,26.0473,26.0473,25.9779,25.9977,135200.0
2012-01-12 10:15:00,26.24,26.26,26.16,26.23,125600.0,26.0076,26.0274,25.9283,25.9977,125600.0
2012-01-12 10:20:00,26.22,26.3,26.19,26.24,396400.0,25.9878,26.0671,25.9581,26.0076,396400.0
2012-01-12 10:25:00,26.25,26.31,26.23,26.31,101600.0,26.0175,26.077,25.9977,26.077,101600.0
2012-01-12 10:30:00,26.31,26.33,26.23,26.25,275200.0,26.077,26.0968,25.9977,26.0175,275200.0
2012-01-12 10:35:00,26.26,26.26,26.23,26.23,28800.0,26.0274,26.0274,25.9977,25.9977,28800.0
2012-01-12 10:40:00,26.23,26.3,26.2,26.25,194400.0,25.9977,26.0671,25.968,26.0175,194400.0
2012-01-12 10:45:00,26.27,26.29,26.22,26.23,104400.0,26.0374,26.0572,25.9878,25.9977,104400.0
2012-01-12 10:50:00,26.23,26.26,26.22,26.26,127200.0,25.9977,26.0274,25.9878,26.0274,127200.0
2012-01-12 10:55:00,26.26,26.28,26.23,26.23,57600.0,26.0274,26.0473,25.9977,25.9977,57600.0
2012-01-12 11:00:00,26.24,26.27,26.21,26.23,98800.0,26.0076,26.0374,25.9779,25.9977,98800.0
2012-01-12 11:05:00,26.23,26.26,26.22,26.25,59600.0,25.9977,26.0274,25.9878,26.0175,59600.0
2012-01-12 11:10:00,26.25,26.26,26.23,26.23,61600.0,26.0175,26.0274,25.9977,25.9977,61600.0
2012-01-12 11:15:00,26.23,26.24,26.22,26.22,34800.0,25.9977,26.0076,25.9878,25.9878,34800.0
2012-01-12 11:20:00,26.24,26.25,26.22,26.22,54800.0,26.0076,26.0175,25.9878,25.9878,54800.0
2012-01-12 11:25:00,26.21,26.29,26.2,26.29,45600.0,25.9779,26.0572,25.968,26.0572,45600.0
2012-01-12 11:30:00,26.27,26.29,26.25,26.29,52400.0,26.0374,26.0572,26.0175,26.0572,52400.0
2012-01-12 11:35:00,26.27,26.38,26.25,26.36,117600.0,26.0374,26.1464,26.0175,26.1266,117600.0
2012-01-12 11:40:00,26.36,26.36,26.29,26.3,74400.0,26.1266,26.1266,26.0572,26.0671,74400.0
2012-01-12 11:45:00,26.31,26.35,26.31,26.32,74800.0,26.077,26.1167,26.077,26.0869,74800.0
2012-01-12 11:50:00,26.32,26.34,26.3,26.3,32400.0,26.0869,26.1067,26.0671,26.0671,32400.0
2012-01-12 11:55:00,26.29,26.35,26.29,26.35,37600.0,26.0572,26.1167,26.0572,26.1167,37600.0
2012-01-12 12:00:00,26.32,26.33,26.31,26.31,21200.0,26.0869,26.0968,26.077,26.077,21200.0
2012-01-12 12:05:00,26.29,26.34,26.29,26.34,11600.0,26.0572,26.1067,26.0572,26.1067,11600.0
2012-01-12 12:10:00,26.34,26.36,26.32,26.32,74000.0,26.1067,26.1266,26.0869,26.0869,74000.0
2012-01-12 12:15:00,26.32,26.37,26.32,26.37,27200.0,26.0869,26.1365,26.0869,26.1365,27200.0
2012-01-12 12:20:00,26.37,26.37,26.3,26.33,21200.0,26.1365,26.1365,26.0671,26.0968,21200.0
2012-01-12 12:25:00,26.33,26.36,26.33,26.35,14000.0,26.0968,26.1266,26.0968,26.1167,14000.0
2012-01-12 12:30:00,26.35,26.36,26.33,26.33,13600.0,26.1167,26.1266,26.0968,26.0968,13600.0
2012-01-12 12:35:00,26.33,26.34,26.31,26.31,61200.0,26.0968,26.1067,26.077,26.077,61200.0
2012-01-12 12:40:00,26.31,26.32,26.3,26.32,16800.0,26.077,26.0869,26.0671,26.0869,16800.0
2012-01-12 12:45:00,26.32,26.36,26.31,26.32,39200.0,26.0869,26.1266,26.077,26.0869,39200.0
2012-01-12 12:50:00,26.31,26.36,26.31,26.36,36800.0,26.077,26.1266,26.077,26.1266,36800.0
2012-01-12 12:55:00,26.36,26.37,26.35,26.36,27200.0,26.1266,26.1365,26.1167,26.1266,27200.0
2012-01-12 13:00:00,26.38,26.43,26.37,26.4,41600.0,26.1464,26.1959,26.1365,26.1662,41600.0
2012-01-12 13:05:00,26.4,26.41,26.39,26.41,29200.0,26.1662,26.1761,26.1563,26.1761,29200.0
2012-01-12 13:10:00,26.41,26.54,26.4,26.54,152800.0,26.1761,26.305,26.1662,26.305,152800.0
2012-01-12 13:15:00,26.54,26.59,26.49,26.49,131200.0,26.305,26.3545,26.2554,26.2554,131200.0
2012-01-12 13:20:00,26.49,26.57,26.49,26.56,101600.0,26.2554,26.3347,26.2554,26.3248,101600.0
2012-01-12 13:25:00,26.56,26.58,26.54,26.56,92400.0,26.3248,26.3446,26.305,26.3248,92400.0
2012-01-12 13:30:00,26.55,26.55,26.48,26.5,27600.0,26.3149,26.3149,26.2455,26.2653,27600.0
2012-01-12 13:35:00,26.51,26.51,26.38,26.39,80800.0,26.2752,26.2752,26.1464,26.1563,80800.0
2012-01-12 13:40:00,26.38,26.42,26.37,26.39,47200.0,26.1464,26.186,26.1365,26.1563,47200.0
2012-01-12 13:45:00,26.41,26.41,26.34,26.36,33600.0,26.1761,26.1761,26.1067,26.1266,33600.0
2012-01-12 13:50:00,26.37,26.4,26.37,26.4,22800.0,26.1365,26.1662,26.1365,26.1662,22800.0
2012-01-12 13:55:00,26.4,26.46,26.4,26.46,41200.0,26.1662,26.2257,26.1662,26.2257,41200.0
2012-01-12 14:00:00,26.46,26.46,26.43,26.45,15200.0,26.2257,26.2257,26.1959,26.2158,15200.0
2012-01-12 14:05:00,26.46,26.5,26.45,26.45,95600.0,26.2257,26.2653,26.2158,26.2158,95600.0
2012-01-12 14:10:00,26.45,26.52,26.43,26.43,112000.0,26.2158,26.2851,26.1959,26.1959,112000.0
2012-01-12 14:15:00,26.43,26.46,26.4,26.45,16800.0,26.1959,26.2257,26.1662,26.2158,16800.0
2012-01-12 14:20:00,26.45,26.45,26.41,26.42,10800.0,26.2158,26.2158,26.1761,26.186,10800.0
2012-01-12 14:25:00,26.41,26.43,26.41,26.43,10800.0,26.1761,26.1959,26.1761,26.1959,10800.0
2012-01-12 14:30:00,26.42,26.42,26.4,26.4,13600.0,26.186,26.186,26.1662,26.1662,13600.0
2012-01-12 14:35:00,26.41,26.44,26.41,26.41,19200.0,26.1761,26.2059,26.1761,26.1761,19200.0
2012-01-12 14:40:00,26.42,26.5,26.4,26.5,93600.0,26.186,26.2653,26.1662,26.2653,93600.0
2012-01-12 14:45:00,26.5,26.52,26.43,26.43,38000.0,26.2653,26.2851,26.1959,26.1959,38000.0
2012-01-12 14:50:00,26.43,26.44,26.43,26.43,14000.0,26.1959,26.2059,26.1959,26.1959,14000.0
2012-01-12 14:55:00,26.43,26.44,26.42,26.44,25600.0,26.1959,26.2059,26.186,26.2059,25600.0
2012-01-12 15:00:00,26.44,26.45,26.42,26.42,21200.0,26.2059,26.2158,26.186,26.186,21200.0
2012-01-12 15:05:00,26.43,26.45,26.41,26.44,30400.0,26.1959,26.2158,26.1761,26.2059,30400.0
2012-01-12 15:10:00,26.43,26.43,26.39,26.41,42000.0,26.1959,26.1959,26.1563,26.1761,42000.0
2012-01-12 15:15:00,26.41,26.44,26.4,26.41,34000.0,26.1761,26.2059,26.1662,26.1761,34000.0
2012-01-12 15:20:00,26.41,26.44,26.39,26.42,37200.0,26.1761,26.2059,26.1563,26.186,37200.0
2012-01-12 15:25:00,26.43,26.44,26.41,26.41,67200.0,26.1959,26.2059,26.1761,26.1761,67200.0
2012-01-12 15:30:00,26.4,26.42,26.4,26.4,73200.0,26.1662,26.186,26.1662,26.1662,73200.0
2012-01-12 15:35:00,26.41,26.42,26.4,26.4,55600.0,26.1761,26.186,26.1662,26.1662,55600.0
2012-01-12 15:40:00,26.4,26.44,26.38,26.42,90000.0,26.1662,26.2059,26.1464,26.186,90000.0
2012-01-12 15:45:00,26.42,26.45,26.4,26.43,102000.0,26.186,26.2158,26.1662,26.1959,102000.0
2012-01-12 15:50:00,26.44,26.44,26.38,26.39,133600.0,26.2059,26.2059,26.1464,26.1563,133600.0
2012-01-12 15:55:00,26.4,26.42,26.38,26.42,249600.0,26.1662,26.186,26.1464,26.186,249600.0
2012-01-13 09:30:00,26.15,26.22,26.07,26.17,179200.0,25.9184,25.9878,25.8391,25.9382,179200.0
2012-01-13 09:35:00,26.17,26.18,26.07,26.09,138000.0,25.9382,25.9482,25.8391,25.859,138000.0
2012-01-13 09:40:00,26.1,26.18,26.06,26.15,192400.0,25.8689,25.9482,25.8292,25.9184,192400.0
2012-01-13 09:45:00,26.15,26.22,26.12,26.14,156000.0,25.9184,25.9878,25.8887,25.9085,156000.0
2012-01-13 09:50:00,26.14,26.21,26.09,26.14,422000.0,25.9085,25.9779,25.859,25.9085,422000.0
2012-01-13 09:55:00,26.12,26.18,26.05,26.15,458400.0,25.8887,25.9482,25.8193,25.9184,458400.0
2012-01-13 10:00:00,26.15,26.17,26.07,26.08,116000.0,25.9184,25.9382,25.8391,25.849,116000.0
2012-01-13 10:05:00,26.09,26.09,25.95,25.97,174400.0,25.859,25.859,25.7202,25.74,174400.0
2012-01-13 10:10:00,25.95,25.96,25.85,25.88,206400.0,25.7202,25.7301,25.6211,25.6508,206400.0
2012-01-13 10:15:00,25.88,25.89,25.72,25.74,151200.0,25.6508,25.6607,25.4922,25.5121,151200.0
2012-01-13 10:20:00,25.73,25.79,25.67,25.78,144000.0,25.5021,25.5616,25.4427,25.5517,144000.0
2012-01-13 10:25:00,25.78,25.94,25.77,25.91,262000.0,25.5517,25.7103,25.5418,25.6805,262000.0
2012-01-13 10:30:00,25.91,25.94,25.87,25.88,108400.0,25.6805,25.7103,25.6409,25.6508,108400.0
2012-01-13 10:35:00,25.87,25.93,25.86,25.88,156400.0,25.6409,25.7004,25.631,25.6508,156400.0
2012-01-13 10:40:00,25.86,25.88,25.82,25.88,84000.0,25.631,25.6508,25.5913,25.6508,84000.0
2012-01-13 10:45:00,25.88,25.94,25.87,25.88,23200.0,25.6508,25.7103,25.6409,25.6508,23200.0
2012-01-13 10:50:00,25.88,25.95,25.88,25.91,89200.0,25.6508,25.7202,25.6508,25.6805,89200.0
2012-01-13 10:55:00,25.9,25.94,25.89,25.93,31200.0,25.6706,25.7103,25.6607,25.7004,31200.0
2012-01-13 11:00:00,25.92,25.93,25.88,25.88,106400.0,25.6905,25.7004,25.6508,25.6508,106400.0
2012-01-13 11:05:00,25.9,25.94,25.89,25.93,113600.0,25.6706,25.7103,25.6607,25.7004,113600.0
2012-01-13 11:10:00,25.93,25.93,25.89,25.91,55600.0,25.7004,25.7004,25.6607,25.6805,55600.0
2012-01-13 11:15:00,25.91,25.96,25.9,25.95,31600.0,25.6805,25.7301,25.6706,25.7202,31600.0
2012-01-13 11:20:00,25.95,25.96,25.93,25.96,99200.0,25.7202,25.7301,25.7004,25.7301,99200.0
2012-01-13 11:25:00,25.96,26.0,25.96,26.0,38800.0,25.7301,25.7698,25.7301,25.7698,38800.0
2012-01-13 11:30:00,26.0,26.05,25.99,26.01,143600.0,25.7698,25.8193,25.7598,25.7797,143600.0
2012-01-13 11:35:00,26.0,26.03,25.97,25.97,96000.0,25.7698,25.7995,25.74,25.74,96000.0
2012-01-13 11:40:00,25.97,25.99,25.96,25.98,32400.0,25.74,25.7598,25.7301,25.7499,32400.0
2012-01-13 11:45:00,25.97,25.99,25.97,25.99,29600.0,25.74,25.7598,25.74,25.7598,29600.0
2012-01-13 11:50:00,25.98,26.01,25.98,26.0,44400.0,25.7499,25.7797,25.7499,25.7698,44400.0
2012-01-13 11:55:00,25.99,26.0,25.96,25.97,25200.0,25.7598,25.7698,25.7301,25.74,25200.0
2012-01-13 12:00:00,25.96,25.97,25.91,25.94,27600.0,25.7301,25.74,25.6805,25.7103,27600.0
2012-01-13 12:05:00,25.93,25.97,25.92,25.97,18400.0,25.7004,25.74,25.6905,25.74,18400.0
2012-01-13 12:10:00,25.96,25.98,25.92,25.96,68000.0,25.7301,25.7499,25.6905,25.7301,68000.0
2012-01-13 12:15:00,25.95,25.97,25.95,25.95,11600.0,25.7202,25.74,25.7202,25.7202,11600.0
2012-01-13 12:20:00,25.96,25.98,25.95,25.98,22400.0,25.7301,25.7499,25.7202,25.7499,22400.0
2012-01-13 12:25:00,25.98,25.98,25.94,25.95,30400.0,25.7499,25.7499,25.7103,25.7202,30400.0
2012-01-13 12:30:00,25.94,25.94,25.85,25.86,57600.0,25.7103,25.7103,25.6211,25.631,57600.0
2012-01-13 12:35:00,25.86,25.9,25.84,25.89,44800.0,25.631,25.6706,25.6112,25.6607,44800.0
2012-01-13 12:40:00,25.9,25.94,25.9,25.91,25200.0,25.6706,25.7103,25.6706,25.6805,25200.0
2012-01-13 12:45:00,25.91,25.94,25.9,25.93,52400.0,25.6805,25.7103,25.6706,25.7004,52400.0
2012-01-13 12:50:00,25.93,25.95,25.92,25.93,27600.0,25.7004,25.7202,25.6905,25.7004,27600.0
2012-01-13 12:55:00,25.93,25.95,25.93,25.94,21200.0,25.7004,25.7202,25.7004,25.7103,21200.0
2012-01-13 13:00:00,25.94,25.94,25.88,25.88,14000.0,25.7103,25.7103,25.6508,25.6508,14000.0
2012-01-13 13:05:00,25.87,25.88,25.83,25.84,70400.0,25.6409,25.6508,25.6013,25.6112,70400.0
2012-01-13 13:10:00,25.84,25.88,25.84,25.86,31600.0,25.6112,25.6508,25.6112,25.631,31600.0
2012-01-13 13:15:00,25.85,25.93,25.85,25.9,73200.0,25.6211,25.7004,25.6211,25.6706,73200.0
2012-01-13 13:20:00,25.89,25.89,25.85,25.86,20800.0,25.6607,25.6607,25.6211,25.631,20800.0
2012-01-13 13:25:00,25.86,25.91,25.86,25.86,24400.0,25.631,25.6805,25.631,25.631,24400.0
2012-01-13 13:30:00,25.86,25.88,25.85,25.85,19600.0,25.631,25.6508,25.6211,25.6211,19600.0
2012-01-13 13:35:00,25.85,25.87,25.84,25.86,31600.0,25.6211,25.6409,25.6112,25.631,31600.0
2012-01-13 13:40:00,25.86,25.91,25.85,25.91,51200.0,25.631,25.6805,25.6211,25.6805,51200.0
2012-01-13 13:45:00,25.91,25.95,25.9,25.91,55200.0,25.6805,25.7202,25.6706,25.6805,55200.0
2012-01-13 13:50:00,25.91,25.99,25.9,25.95,138400.0,25.6805,25.7598,25.6706,25.7202,138400.0
2012-01-13 13:55:00,25.97,25.97,25.89,25.89,64000.0,25.74,25.74,25.6607,25.6607,64000.0
2012-01-13 14:00:00,25.89,25.91,25.88,25.89,39600.0,25.6607,25.6805,25.6508,25.6607,39600.0
2012-01-13 14:05:00,25.9,25.92,25.87,25.88,57200.0,25.6706,25.6905,25.6409,25.6508,57200.0
2012-01-13 14:10:00,25.87,25.9,25.86,25.87,39200.0,25.6409,25.6706,25.631,25.6409,39200.0
2012-01-13 14:15:00,25.89,25.91,25.87,25.9,56000.0,25.6607,25.6805,25.6409,25.6706,56000.0
2012-01-13 14:20:00,25.89,25.91,25.89,25.9,58400.0,25.6607,25.6805,25.6607,25.6706,58400.0
2012-01-13 14:25:00,25.9,25.96,25.89,25.92,68400.0,25.6706,25.7301,25.6607,25.6905,68400.0
2012-01-13 14:30:00,25.92,25.96,25.9,25.92,104800.0,25.6905,25.7301,25.6706,25.6905,104800.0
2012-01-13 14:35:00,25.92,25.93,25.87,25.9,40800.0,25.6905,25.7004,25.6409,25.6706,40800.0
2012-01-13 14:40:00,25.89,25.89,25.85,25.88,64000.0,25.6607,25.6607,25.6211,25.6508,64000.0
2012-01-13 14:45:00,25.88,25.92,25.87,25.91,92000.0,25.6508,25.6905,25.6409,25.6805,92000.0
2012-01-13 14:50:00,25.92,25.93,25.88,25.89,38000.0,25.6905,25.7004,25.6508,25.6607,38000.0
2012-01-13 14:55:00,25.9,25.92,25.87,25.87,85600.0,25.6706,25.6905,25.6409,25.6409,85600.0
2012-01-13 15:00:00,25.87,25.95,25.87,25.94,246400.0,25.6409,25.7202,25.6409,25.7103,246400.0
2012-01-13 15:05:00,25.94,25.97,25.92,25.96,98800.0,25.7103,25.74,25.6905,25.7301,98800.0
2012-01-13 15:10:00,25.96,25.99,25.93,25.97,179200.0,25.7301,25.7598,25.7004,25.74,179200.0
2012-01-13 15:15:00,25.97,25.98,25.95,25.97,74000.0,25.74,25.7499,25.7202,25.74,74000.0
2012-01-13 15:20:00,25.96,25.96,25.93,25.94,104400.0,25.7301,25.7301,25.7004,25.7103,104400.0
2012-01-13 15:25:00,25.94,25.95,25.92,25.93,124400.0,25.7103,25.7202,25.6905,25.7004,124400.0
2012-01-13 15:30:00,25.93,25.93,25.9,25.9,309200.0,25.7004,25.7004,25.6706,25.6706,309200.0
2012-01-13 15:35:00,25.91,25.96,25.91,25.94,111200.0,25.6805,25.7301,25.6805,25.7103,111200.0
2012-01-13 15:40:00,25.94,25.94,25.9,25.91,138400.0,25.7103,25.7103,25.6706,25.6805,138400.0
2012-01-13 15:45:00,25.91,25.95,25.9,25.94,192000.0,25.6805,25.7202,25.6706,25.7103,192000.0
2012-01-13 15:50:00,25.94,25.95,25.92,25.92,297600.0,25.7103,25.7202,25.6905,25.6905,297600.0
2012-01-13 15:55:00,25.93,25.98,25.9,25.98,315600.0,25.7004,25.7499,25.6706,25.7499,315600.0
2012-01-17 09:30:00,26.06,26.38,26.06,26.31,237600.0,25.8292,26.1464,25.8292,26.077,237600.0
2012-01-17 09:35:00,26.3,26.33,26.18,26.25,696400.0,26.0671,26.0968,25.9482,26.0175,696400.0
2012-01-17 09:40:00,26.26,26.3,26.2,26.3,134800.0,26.0274,26.0671,25.968,26.0671,134800.0
2012-01-17 09:45:00,26.3,26.34,26.21,26.25,136400.0,26.0671,26.1067,25.9779,26.0175,136400.0
2012-01-17 09:50:00,26.25,26.34,26.24,26.34,139600.0,26.0175,26.1067,26.0076,26.1067,139600.0
2012-01-17 09:55:00,26.33,26.35,26.22,26.26,73600.0,26.0968,26.1167,25.9878,26.0274,73600.0
2012-01-17 10:00:00,26.26,26.29,26.2,26.21,79600.0,26.0274,26.0572,25.968,25.9779,79600.0
2012-01-17 10:05:00,26.2,26.34,26.2,26.29,98800.0,25.968,26.1067,25.968,26.0572,98800.0
2012-01-17 10:10:00,26.3,26.31,26.23,26.28,63200.0,26.0671,26.077,25.9977,26.0473,63200.0
2012-01-17 10:15:00,26.25,26.27,26.23,26.25,45200.0,26.0175,26.0374,25.9977,26.0175,45200.0
2012-01-17 10:20:00,26.25,26.27,26.21,26.25,48400.0,26.0175,26.0374,25.9779,26.0175,48400.0
2012-01-17 10:25:00,26.27,26.35,26.27,26.31,126400.0,26.0374,26.1167,26.0374,26.077,126400.0
2012-01-17 10:30:00,26.32,26.41,26.29,26.36,203600.0,26.0869,26.1761,26.0572,26.1266,203600.0
2012-01-17 10:35:00,26.34,26.36,26.29,26.36,142400.0,26.1067,26.1266,26.0572,26.1266,142400.0
2012-01-17 10:40:00,26.35,26.36,26.32,26.33,237600.0,26.1167,26.1266,26.0869,26.0968,237600.0
2012-01-17 10:45:00,26.33,26.38,26.32,26.38,84400.0,26.0968,26.1464,26.0869,26.1464,84400.0
2012-01-17 10:50:00,26.37,26.37,26.33,26.35,42400.0,26.1365,26.1365,26.0968,26.1167,42400.0
2012-01-17 10:55:00,26.36,26.36,26.33,26.35,61600.0,26.1266,26.1266,26.0968,26.1167,61600.0
2012-01-17 11:00:00,26.34,26.45,26.34,26.45,189200.0,26.1067,26.2158,26.1067,26.2158,189200.0
2012-01-17 11:05:00,26.45,26.5,26.43,26.49,161600.0,26.2158,26.2653,26.1959,26.2554,161600.0
2012-01-17 11:10:00,26.49,26.5,26.48,26.49,62800.0,26.2554,26.2653,26.2455,26.2554,62800.0
2012-01-17 11:15:00,26.49,26.49,26.46,26.47,60400.0,26.2554,26.2554,26.2257,26.2356,60400.0
2012-01-17 11:20:00,26.46,26.47,26.39,26.4,50800.0,26.2257,26.2356,26.1563,26.1662,50800.0
2012-01-17 11:25:00,26.4,26.41,26.35,26.36,35600.0,26.1662,26.1761,26.1167,26.1266,35600.0
2012-01-17 11:30:00,26.35,26.38,26.35,26.36,26400.0,26.1167,26.1464,26.1167,26.1266,26400.0
2012-01-17 11:35:00,26.38,26.43,26.37,26.43,24800.0,26.1464,26.1959,26.1365,26.1959,24800.0
2012-01-17 11:40:00,26.43,26.45,26.4,26.4,41600.0,26.1959,26.2158,26.1662,26.1662,41600.0
2012-01-17 11:45:00,26.42,26.42,26.35,26.36,40800.0,26.186,26.186,26.1167,26.1266,40800.0
2012-01-17 11:50:00,26.36,26.36,26.32,26.34,99600.0,26.1266,26.1266,26.0869,26.1067,99600.0
2012-01-17 11:55:00,26.34,26.36,26.33,26.34,36400.0,26.1067,26.1266,26.0968,26.1067,36400.0
2012-01-17 12:00:00,26.35,26.37,26.34,26.36,19600.0,26.1167,26.1365,26.1067,26.1266,19600.0
2012-01-17 12:05:00,26.36,26.4,26.36,26.38,28000.0,26.1266,26.1662,26.1266,26.1464,28000.0
2012-01-17 12:10:00,26.39,26.43,26.38,26.42,49200.0,26.1563,26.1959,26.1464,26.186,49200.0
2012-01-17 12:15:00,26.4,26.43,26.4,26.42,29200.0,26.1662,26.1959,26.1662,26.186,29200.0
2012-01-17 12:20:00,26.41,26.42,26.39,26.39,5600.0,26.1761,26.186,26.1563,26.1563,5600.0
2012-01-17 12:25:00,26.42,26.43,26.42,26.42,13200.0,26.186,26.1959,26.186,26.186,13200.0
2012-01-17 12:30:00,26.42,26.42,26.33,26.34,43600.0,26.186,26.186,26.0968,26.1067,43600.0
2012-01-17 12:35:00,26.34,26.34,26.25,26.31,92400.0,26.1067,26.1067,26.0175,26.077,92400.0
2012-01-17 12:40:00,26.31,26.33,26.28,26.29,51600.0,26.077,26.0968,26.0473,26.0572,51600.0
2012-01-17 12:45:00,26.3,26.31,26.28,26.28,50800.0,26.0671,26.077,26.0473,26.0473,50800.0
2012-01-17 12:50:00,26.28,26.29,26.25,26.29,31600.0,26.0473,26.0572,26.0175,26.0572,31600.0
2012-01-17 12:55:00,26.29,26.33,26.29,26.33,14400.0,26.0572,26.0968,26.0572,26.0968,14400.0
2012-01-17 13:00:00,26.33,26.33,26.3,26.3,17200.0,26.0968,26.0968,26.0671,26.0671,17200.0
2012-01-17 13:05:00,26.3,26.33,26.3,26.3,15200.0,26.0671,26.0968,26.0671,26.0671,15200.0
2012-01-17 13:10:00,26.32,26.33,26.31,26.31,12400.0,26.0869,26.0968,26.077,26.077,12400.0
2012-01-17 13:15:00,26.31,26.31,26.28,26.28,21200.0,26.077,26.077,26.0473,26.0473,21200.0
2012-01-17 13:20:00,26.29,26.31,26.28,26.3,14000.0,26.0572,26.077,26.0473,26.0671,14000.0
2012-01-17 13:25:00,26.29,26.31,26.28,26.3,22800.0,26.0572,26.077,26.0473,26.0671,22800.0
2012-01-17 13:30:00,26.29,26.29,26.25,26.25,9200.0,26.0572,26.0572,26.0175,26.0175,9200.0
2012-01-17 13:35:00,26.27,26.29,26.27,26.27,14400.0,26.0374,26.0572,26.0374,26.0374,14400.0
2012-01-17 13:40:00,26.27,26.28,26.25,26.27,15200.0,26.0374,26.0473,26.0175,26.0374,15200.0
2012-01-17 13:45:00,26.26,26.28,26.25,26.25,75200.0,26.0274,26.0473,26.0175,26.0175,75200.0
2012-01-17 13:50:00,26.24,26.28,26.23,26.27,130400.0,26.0076,26.0473,25.9977,26.0374,130400.0
2012-01-17 13:55:00,26.27,26.31,26.27,26.3,30400.0,26.0374,26.077,26.0374,26.0671,30400.0
2012-01-17 14:00:00,26.3,26.3,26.24,26.26,61200.0,26.0671,26.0671,26.0076,26.0274,61200.0
2012-01-17 14:05:00,26.26,26.27,26.25,26.27,53600.0,26.0274,26.0374,26.0175,26.0374,53600.0
2012-01-17 14:10:00,26.27,26.27,26.24,26.26,31600.0,26.0374,26.0374,26.0076,26.0274,31600.0
2012-01-17 14:15:00,26.26,26.29,26.21,26.21,96000.0,26.0274,26.0572,25.9779,25.9779,96000.0
2012-01-17 14:20:00,26.21,26.29,26.2,26.29,51600.0,25.9779,26.0572,25.968,26.0572,51600.0
2012-01-17 14:25:00,26.29,26.29,26.22,26.23,74400.0,26.0572,26.0572,25.9878,25.9977,74400.0
2012-01-17 14:30:00,26.23,26.24,26.15,26.17,53200.0,25.9977,26.0076,25.9184,25.9382,53200.0
2012-01-17 14:35:00,26.14,26.14,26.11,26.13,35600.0,25.9085,25.9085,25.8788,25.8986,35600.0
2012-01-17 14:40:00,26.13,26.13,26.08,26.13,33600.0,25.8986,25.8986,25.849,25.8986,33600.0
2012-01-17 14:45:00,26.13,26.13,26.04,26.06,66400.0,25.8986,25.8986,25.8094,25.8292,66400.0
2012-01-17 14:50:00,26.06,26.06,25.97,26.0,101200.0,25.8292,25.8292,25.74,25.7698,101200.0
2012-01-17 14:55:00,26.0,26.04,26.0,26.0,56000.0,25.7698,25.8094,25.7698,25.7698,56000.0
2012-01-17 15:00:00,26.0,26.03,25.98,26.03,77600.0,25.7698,25.7995,25.7499,25.7995,77600.0
2012-01-17 15:05:00,26.03,26.03,25.89,25.89,84800.0,25.7995,25.7995,25.6607,25.6607,84800.0
2012-01-17 15:10:00,25.89,25.93,25.83,25.92,120800.0,25.6607,25.7004,25.6013,25.6905,120800.0
2012-01-17 15:15:00,25.91,25.91,25.8,25.8,103600.0,25.6805,25.6805,25.5715,25.5715,103600.0
2012-01-17 15:20:00,25.8,25.9,25.79,25.88,111200.0,25.5715,25.6706,25.5616,25.6508,111200.0
2012-01-17 15:25:00,25.88,25.93,25.87,25.88,132000.0,25.6508,25.7004,25.6409,25.6508,132000.0
2012-01-17 15:30:00,25.87,25.89,25.81,25.86,240400.0,25.6409,25.6607,25.5814,25.631,240400.0
2012-01-17 15:35:00,25.86,25.87,25.82,25.86,141200.0,25.631,25.6409,25.5913,25.631,141200.0
2012-01-17 15:40:00,25.85,25.85,25.81,25.82,166800.0,25.6211,25.6211,25.5814,25.5913,166800.0
2012-01-17 15:45:00,25.83,25.84,25.81,25.84,237600.0,25.6013,25.6112,25.5814,25.6112,237600.0
2012-01-17 15:50:00,25.84,25.85,25.83,25.84,196400.0,25.6112,25.6211,25.6013,25.6112,196400.0
2012-01-17 15:55:00,25.84,25.87,25.72,25.86,557200.0,25.6112,25.6409,25.4922,25.631,557200.0
2012-01-18 09:30:00,25.85,25.88,25.57,25.6,240400.0,25.6211,25.6508,25.3436,25.3733,240400.0
2012-01-18 09:35:00,25.63,25.93,25.63,25.93,94000.0,25.403,25.7004,25.403,25.7004,94000.0
2012-01-18 09:40:00,25.93,26.03,25.88,25.99,104000.0,25.7004,25.7995,25.6508,25.7598,104000.0
2012-01-18 09:45:00,26.0,26.01,25.89,25.89,52400.0,25.7698,25.7797,25.6607,25.6607,52400.0
2012-01-18 09:50:00,25.89,26.04,25.89,26.03,59200.0,25.6607,25.8094,25.6607,25.7995,59200.0
2012-01-18 09:55:00,26.04,26.04,25.93,25.94,48400.0,25.8094,25.8094,25.7004,25.7103,48400.0
2012-01-18 10:00:00,25.97,26.12,25.95,26.11,51200.0,25.74,25.8887,25.7202,25.8788,51200.0
2012-01-18 10:05:00,26.11,26.11,25.99,26.02,70800.0,25.8788,25.8788,25.7598,25.7896,70800.0
2012-01-18 10:10:00,26.02,26.03,25.95,25.98,65200.0,25.7896,25.7995,25.7202,25.7499,65200.0
2012-01-18 10:15:00,25.98,25.98,25.94,25.95,26000.0,25.7499,25.7499,25.7103,25.7202,26000.0
2012-01-18 10:20:00,25.95,26.09,25.95,26.06,121200.0,25.7202,25.859,25.7202,25.8292,121200.0
2012-01-18 10:25:00,26.06,26.07,26.02,26.04,40800.0,25.8292,25.8391,25.7896,25.8094,40800.0
2012-01-18 10:30:00,26.05,26.09,26.02,26.02,79600.0,25.8193,25.859,25.7896,25.7896,79600.0
2012-01-18 10:35:00,26.02,26.08,26.0,26.05,67200.0,25.7896,25.849,25.7698,25.8193,67200.0
2012-01-18 10:40:00,26.05,26.09,26.05,26.08,46800.0,25.8193,25.859,25.8193,25.849,46800.0
2012-01-18 10:45:00,26.09,26.1,26.01,26.04,50800.0,25.859,25.8689,25.7797,25.8094,50800.0
2012-01-18 10:50:00,26.05,26.06,26.0,26.06,72400.0,25.8193,25.8292,25.7698,25.8292,72400.0
2012-01-18 10:55:00,26.04,26.08,26.02,26.04,41200.0,25.8094,25.849,25.7896,25.8094,41200.0
2012-01-18 11:00:00,26.05,26.06,26.0,26.01,154400.0,25.8193,25.8292,25.7698,25.7797,154400.0
2012-01-18 11:05:00,26.01,26.01,25.96,25.99,102800.0,25.7797,25.7797,25.7301,25.7598,102800.0
2012-01-18 11:10:00,26.0,26.02,25.97,26.01,22800.0,25.7698,25.7896,25.74,25.7797,22800.0
2012-01-18 11:15:00,26.02,26.04,25.99,25.99,19600.0,25.7896,25.8094,25.7598,25.7598,19600.0
2012-01-18 11:20:00,25.99,26.0,25.95,25.99,51200.0,25.7598,25.7698,25.7202,25.7598,51200.0
2012-01-18 11:25:00,25.99,26.01,25.96,25.98,30400.0,25.7598,25.7797,25.7301,25.7499,30400.0
2012-01-18 11:30:00,25.98,26.08,25.98,26.03,83200.0,25.7499,25.849,25.7499,25.7995,83200.0
2012-01-18 11:35:00,26.02,26.03,25.99,26.02,69600.0,25.7896,25.7995,25.7598,25.7896,69600.0
2012-01-18 11:40:00,25.99,26.03,25.99,26.03,30000.0,25.7598,25.7995,25.7598,25.7995,30000.0
2012-01-18 11:45:00,26.03,26.04,26.01,26.03,16000.0,25.7995,25.8094,25.7797,25.7995,16000.0
2012-01-18 11:50:00,26.03,26.05,26.0,26.02,37200.0,25.7995,25.8193,25.7698,25.7896,37200.0
2012-01-18 11:55:00,26.03,26.03,25.99,26.03,26800.0,25.7995,25.7995,25.7598,25.7995,26800.0
2012-01-18 12:00:00,26.02,26.04,25.98,26.0,72800.0,25.7896,25.8094,25.7499,25.7698,72800.0
2012-01-18 12:05:00,25.99,26.05,25.97,26.04,57600.0,25.7598,25.8193,25.74,25.8094,57600.0
2012-01-18 12:10:00,26.03,26.06,26.02,26.04,122000.0,25.7995,25.8292,25.7896,25.8094,122000.0
2012-01-18 12:15:00,26.06,26.27,26.05,26.17,249200.0,25.8292,26.0374,25.8193,25.9382,249200.0
2012-01-18 12:20:00,26.17,26.35,26.17,26.35,145200.0,25.9382,26.1167,25.9382,26.1167,145200.0
2012-01-18 12:25:00,26.36,26.37,26.34,26.36,62800.0,26.1266,26.1365,26.1067,26.1266,62800.0
2012-01-18 12:30:00,26.35,26.36,26.33,26.36,90400.0,26.1167,26.1266,26.0968,26.1266,90400.0
2012-01-18 12:35:00,26.36,26.36,26.27,26.31,138800.0,26.1266,26.1266,26.0374,26.077,138800.0
2012-01-18 12:40:00,26.3,26.32,26.29,26.29,39200.0,26.0671,26.0869,26.0572,26.0572,39200.0
2012-01-18 12:45:00,26.3,26.34,26.3,26.34,36000.0,26.0671,26.1067,26.0671,26.1067,36000.0
2012-01-18 12:50:00,26.34,26.36,26.33,26.36,34000.0,26.1067,26.1266,26.0968,26.1266,34000.0
2012-01-18 12:55:00,26.34,26.37,26.34,26.35,42000.0,26.1067,26.1365,26.1067,26.1167,42000.0
2012-01-18 13:00:00,26.37,26.37,26.34,26.34,28000.0,26.1365,26.1365,26.1067,26.1067,28000.0
2012-01-18 13:05:00,26.35,26.38,26.34,26.37,46000.0,26.1167,26.1464,26.1067,26.1365,46000.0
2012-01-18 13:10:00,26.36,26.45,26.36,26.42,85600.0,26.1266,26.2158,26.1266,26.186,85600.0
2012-01-18 13:15:00,26.41,26.58,26.4,26.58,274800.0,26.1761,26.3446,26.1662,26.3446,274800.0
2012-01-18 13:20:00,26.58,26.63,26.52,26.58,242000.0,26.3446,26.3942,26.2851,26.3446,242000.0
2012-01-18 13:25:00,26.58,26.61,26.54,26.56,128400.0,26.3446,26.3743,26.305,26.3248,128400.0
2012-01-18 13:30:00,26.55,26.62,26.54,26.59,39600.0,26.3149,26.3843,26.305,26.3545,39600.0
2012-01-18 13:35:00,26.61,26.61,26.57,26.57,26400.0,26.3743,26.3743,26.3347,26.3347,26400.0
2012-01-18 13:40:00,26.57,26.6,26.56,26.6,50800.0,26.3347,26.3644,26.3248,26.3644,50800.0
2012-01-18 13:45:00,26.59,26.62,26.58,26.6,60800.0,26.3545,26.3843,26.3446,26.3644,60800.0
2012-01-18 13:50:00,26.59,26.6,26.55,26.56,31600.0,26.3545,26.3644,26.3149,26.3248,31600.0
2012-01-18 13:55:00,26.56,26.62,26.54,26.61,80400.0,26.3248,26.3843,26.305,26.3743,80400.0
2012-01-18 14:00:00,26.61,26.68,26.61,26.67,211200.0,26.3743,26.4437,26.3743,26.4338,211200.0
2012-01-18 14:05:00,26.67,26.68,26.64,26.66,72000.0,26.4338,26.4437,26.4041,26.4239,72000.0
2012-01-18 14:10:00,26.65,26.66,26.61,26.64,102000.0,26.414,26.4239,26.3743,26.4041,102000.0
2012-01-18 14:15:00,26.64,26.7,26.64,26.68,114400.0,26.4041,26.4636,26.4041,26.4437,114400.0
2012-01-18 14:20:00,26.68,26.71,26.68,26.71,101600.0,26.4437,26.4735,26.4437,26.4735,101600.0
2012-01-18 14:25:00,26.71,26.75,26.71,26.75,132800.0,26.4735,26.5131,26.4735,26.5131,132800.0
2012-01-18 14:30:00,26.75,26.77,26.72,26.77,144400.0,26.5131,26.5329,26.4834,26.5329,144400.0
2012-01-18 14:35:00,26.77,26.82,26.77,26.77,206400.0,26.5329,26.5825,26.5329,26.5329,206400.0
2012-01-18 14:40:00,26.76,26.83,26.75,26.83,87200.0,26.523,26.5924,26.5131,26.5924,87200.0
2012-01-18 14:45:00,26.83,26.83,26.79,26.79,93200.0,26.5924,26.5924,26.5528,26.5528,93200.0
2012-01-18 14:50:00,26.8,26.8,26.75,26.78,154400.0,26.5627,26.5627,26.5131,26.5428,154400.0
2012-01-18 14:55:00,26.78,26.81,26.78,26.8,84400.0,26.5428,26.5726,26.5428,26.5627,84400.0
2012-01-18 15:00:00,26.81,26.86,26.81,26.84,115200.0,26.5726,26.6221,26.5726,26.6023,115200.0
2012-01-18 15:05:00,26.84,26.86,26.83,26.86,97600.0,26.6023,26.6221,26.5924,26.6221,97600.0
2012-01-18 15:10:00,26.86,26.95,26.85,26.94,284400.0,26.6221,26.7113,26.6122,26.7014,284400.0
2012-01-18 15:15:00,26.94,26.98,26.93,26.96,200000.0,26.7014,26.7411,26.6915,26.7212,200000.0
2012-01-18 15:20:00,26.96,27.0,26.96,26.99,177200.0,26.7212,26.7609,26.7212,26.751,177200.0
2012-01-18 15:25:00,27.0,27.04,26.97,27.02,286400.0,26.7609,26.8005,26.7312,26.7807,286400.0
2012-01-18 15:30:00,27.01,27.05,27.01,27.05,253200.0,26.7708,26.8105,26.7708,26.8105,253200.0
2012-01-18 15:35:00,27.05,27.06,26.98,26.99,259600.0,26.8105,26.8204,26.7411,26.751,259600.0
2012-01-18 15:40:00,26.99,27.01,26.95,27.01,291600.0,26.751,26.7708,26.7113,26.7708,291600.0
2012-01-18 15:45:00,27.01,27.04,26.99,27.02,377600.0,26.7708,26.8005,26.751,26.7807,377600.0
2012-01-18 15:50:00,27.02,27.05,26.99,27.02,517600.0,26.7807,26.8105,26.751,26.7807,517600.0
2012-01-18 15:55:00,27.02,27.07,26.93,26.95,945600.0,26.7807,26.8303,26.6915,26.7113,945600.0
2012-01-19 09:30:00,27.84,28.47,27.84,28.36,1270400.0,27.5935,28.2179,27.5935,28.1089,1270400.0
2012-01-19 09:35:00,28.36,28.97,28.33,28.88,1954800.0,28.1089,28.7134,28.0791,28.6242,1954800.0
2012-01-19 09:40:00,28.89,28.89,28.5,28.52,833600.0,28.6342,28.6342,28.2476,28.2674,833600.0
2012-01-19 09:45:00,28.52,28.67,28.48,28.65,391600.0,28.2674,28.4161,28.2278,28.3963,391600.0
2012-01-19 09:50:00,28.66,28.67,28.57,28.61,296400.0,28.4062,28.4161,28.317,28.3566,296400.0
2012-01-19 09:55:00,28.6,28.83,28.59,28.64,309200.0,28.3467,28.5747,28.3368,28.3864,309200.0
2012-01-19 10:00:00,28.65,28.76,28.58,28.69,318000.0,28.3963,28.5053,28.3269,28.4359,318000.0
2012-01-19 10:05:00,28.68,28.73,28.6,28.72,282800.0,28.426,28.4756,28.3467,28.4657,282800.0
2012-01-19 10:10:00,28.7,28.7,28.5,28.53,439600.0,28.4458,28.4458,28.2476,28.2773,439600.0
2012-01-19 10:15:00,28.55,28.62,28.51,28.6,261600.0,28.2972,28.3665,28.2575,28.3467,261600.0
2012-01-19 10:20:00,28.6,28.61,28.55,28.58,103600.0,28.3467,28.3566,28.2972,28.3269,103600.0
2012-01-19 10:25:00,28.59,28.68,28.56,28.64,361200.0,28.3368,28.426,28.3071,28.3864,361200.0
2012-01-19 10:30:00,28.63,28.71,28.59,28.7,251200.0,28.3765,28.4558,28.3368,28.4458,251200.0
2012-01-19 10:35:00,28.7,28.7,28.57,28.58,194000.0,28.4458,28.4458,28.317,28.3269,194000.0
2012-01-19 10:40:00,28.6,28.63,28.57,28.6,135200.0,28.3467,28.3765,28.317,28.3467,135200.0
2012-01-19 10:45:00,28.62,28.62,28.56,28.59,102000.0,28.3665,28.3665,28.3071,28.3368,102000.0
2012-01-19 10:50:00,28.59,28.61,28.58,28.6,142000.0,28.3368,28.3566,28.3269,28.3467,142000.0
2012-01-19 10:55:00,28.6,28.6,28.42,28.56,555200.0,28.3467,28.3467,28.1683,28.3071,555200.0
2012-01-19 11:00:00,28.56,28.65,28.51,28.65,406400.0,28.3071,28.3963,28.2575,28.3963,406400.0
2012-01-19 11:05:00,28.65,28.66,28.48,28.5,542800.0,28.3963,28.4062,28.2278,28.2476,542800.0
2012-01-19 11:10:00,28.51,28.61,28.45,28.6,224800.0,28.2575,28.3566,28.1981,28.3467,224800.0
2012-01-19 11:15:00,28.6,28.65,28.45,28.54,382400.0,28.3467,28.3963,28.1981,28.2873,382400.0
2012-01-19 11:20:00,28.54,28.65,28.54,28.64,312800.0,28.2873,28.3963,28.2873,28.3864,312800.0
2012-01-19 11:25:00,28.65,28.67,28.56,28.63,365200.0,28.3963,28.4161,28.3071,28.3765,365200.0
2012-01-19 11:30:00,28.63,28.63,28.49,28.53,321200.0,28.3765,28.3765,28.2377,28.2773,321200.0
2012-01-19 11:35:00,28.55,28.55,28.4,28.42,278400.0,28.2972,28.2972,28.1485,28.1683,278400.0
2012-01-19 11:40:00,28.42,28.42,28.32,28.36,306400.0,28.1683,28.1683,28.0692,28.1089,306400.0
2012-01-19 11:45:00,28.37,28.44,28.36,28.4,156000.0,28.1188,28.1881,28.1089,28.1485,156000.0
2012-01-19 11:50:00,28.4,28.41,28.24,28.28,275200.0,28.1485,28.1584,27.9899,28.0296,275200.0
2012-01-19 11:55:00,28.28,28.36,28.26,28.29,212800.0,28.0296,28.1089,28.0097,28.0395,212800.0
2012-01-19 12:00:00,28.29,28.41,28.25,28.41,290400.0,28.0395,28.1584,27.9998,28.1584,290400.0
2012-01-19 12:05:00,28.4,28.45,28.34,28.36,104000.0,28.1485,28.1981,28.089,28.1089,104000.0
2012-01-19 12:10:00,28.36,28.36,28.25,28.34,362000.0,28.1089,28.1089,27.9998,28.089,362000.0
2012-01-19 12:15:00,28.34,28.39,28.3,28.39,72000.0,28.089,28.1386,28.0494,28.1386,72000.0
2012-01-19 12:20:00,28.39,28.45,28.29,28.3,187200.0,28.1386,28.1981,28.0395,28.0494,187200.0
2012-01-19 12:25:00,28.3,28.34,28.27,28.33,168000.0,28.0494,28.089,28.0196,28.0791,168000.0
2012-01-19 12:30:00,28.33,28.46,28.33,28.44,120000.0,28.0791,28.208,28.0791,28.1881,120000.0
2012-01-19 12:35:00,28.46,28.46,28.42,28.42,116000.0,28.208,28.208,28.1683,28.1683,116000.0
2012-01-19 12:40:00,28.42,28.49,28.42,28.47,82000.0,28.1683,28.2377,28.1683,28.2179,82000.0
2012-01-19 12:45:00,28.47,28.61,28.43,28.51,289600.0,28.2179,28.3566,28.1782,28.2575,289600.0
2012-01-19 12:50:00,28.5,28.52,28.48,28.5,46400.0,28.2476,28.2674,28.2278,28.2476,46400.0
2012-01-19 12:55:00,28.48,28.49,28.43,28.45,50400.0,28.2278,28.2377,28.1782,28.1981,50400.0
2012-01-19 13:00:00,28.46,28.5,28.45,28.49,44400.0,28.208,28.2476,28.1981,28.2377,44400.0
2012-01-19 13:05:00,28.48,28.52,28.47,28.5,51200.0,28.2278,28.2674,28.2179,28.2476,51200.0
2012-01-19 13:10:00,28.49,28.52,28.46,28.5,50800.0,28.2377,28.2674,28.208,28.2476,50800.0
2012-01-19 13:15:00,28.5,28.54,28.5,28.53,119200.0,28.2476,28.2873,28.2476,28.2773,119200.0
2012-01-19 13:20:00,28.53,28.57,28.53,28.57,59200.0,28.2773,28.317,28.2773,28.317,59200.0
2012-01-19 13:25:00,28.57,28.63,28.57,28.63,85200.0,28.317,28.3765,28.317,28.3765,85200.0
2012-01-19 13:30:00,28.62,28.67,28.6,28.67,189200.0,28.3665,28.4161,28.3467,28.4161,189200.0
2012-01-19 13:35:00,28.67,28.68,28.52,28.54,201600.0,28.4161,28.426,28.2674,28.2873,201600.0
2012-01-19 13:40:00,28.52,28.54,28.49,28.51,60800.0,28.2674,28.2873,28.2377,28.2575,60800.0
2012-01-19 13:45:00,28.52,28.54,28.5,28.53,91600.0,28.2674,28.2873,28.2476,28.2773,91600.0
2012-01-19 13:50:00,28.53,28.54,28.5,28.52,105600.0,28.2773,28.2873,28.2476,28.2674,105600.0
2012-01-19 13:55:00,28.51,28.53,28.49,28.49,256800.0,28.2575,28.2773,28.2377,28.2377,256800.0
2012-01-19 14:00:00,28.49,28.51,28.46,28.51,78400.0,28.2377,28.2575,28.208,28.2575,78400.0
2012-01-19 14:05:00,28.51,28.53,28.47,28.49,83200.0,28.2575,28.2773,28.2179,28.2377,83200.0
2012-01-19 14:10:00,28.5,28.5,28.5,28.5,66400.0,28.2476,28.2476,28.2476,28.2476,66400.0
2012-01-19 14:15:00,28.5,28.5,28.44,28.45,84400.0,28.2476,28.2476,28.1881,28.1981,84400.0
2012-01-19 14:20:00,28.45,28.47,28.43,28.44,127600.0,28.1981,28.2179,28.1782,28.1881,127600.0
2012-01-19 14:25:00,28.44,28.5,28.43,28.45,60800.0,28.1881,28.2476,28.1782,28.1981,60800.0
2012-01-19 14:30:00,28.45,28.48,28.43,28.46,74400.0,28.1981,28.2278,28.1782,28.208,74400.0
2012-01-19 14:35:00,28.45,28.5,28.43,28.49,90800.0,28.1981,28.2476,28.1782,28.2377,90800.0
2012-01-19 14:40:00,28.49,28.54,28.45,28.45,72400.0,28.2377,28.2873,28.1981,28.1981,72400.0
2012-01-19 14:45:00,28.46,28.47,28.43,28.46,120000.0,28.208,28.2179,28.1782,28.208,120000.0
2012-01-19 14:50:00,28.46,28.5,28.44,28.46,61600.0,28.208,28.2476,28.1881,28.208,61600.0
2012-01-19 14:55:00,28.45,28.47,28.43,28.45,90000.0,28.1981,28.2179,28.1782,28.1981,90000.0
2012-01-19 15:00:00,28.45,28.48,28.43,28.47,88400.0,28.1981,28.2278,28.1782,28.2179,88400.0
2012-01-19 15:05:00,28.46,28.5,28.46,28.48,81600.0,28.208,28.2476,28.208,28.2278,81600.0
2012-01-19 15:10:00,28.48,28.5,28.46,28.48,85200.0,28.2278,28.2476,28.208,28.2278,85200.0
2012-01-19 15:15:00,28.47,28.57,28.47,28.54,138400.0,28.2179,28.317,28.2179,28.2873,138400.0
2012-01-19 15:20:00,28.53,28.59,28.52,28.58,172800.0,28.2773,28.3368,28.2674,28.3269,172800.0
2012-01-19 15:25:00,28.57,28.58,28.54,28.54,154800.0,28.317,28.3269,28.2873,28.2873,154800.0
2012-01-19 15:30:00,28.54,28.57,28.53,28.55,187600.0,28.2873,28.317,28.2773,28.2972,187600.0
2012-01-19 15:35:00,28.55,28.56,28.5,28.51,202800.0,28.2972,28.3071,28.2476,28.2575,202800.0
2012-01-19 15:40:00,28.52,28.61,28.52,28.61,267200.0,28.2674,28.3566,28.2674,28.3566,267200.0
2012-01-19 15:45:00,28.6,28.68,28.59,28.68,302400.0,28.3467,28.426,28.3368,28.426,302400.0
2012-01-19 15:50:00,28.68,28.73,28.64,28.71,519200.0,28.426,28.4756,28.3864,28.4558,519200.0
2012-01-19 15:55:00,28.7,28.71,28.62,28.63,660400.0,28.4458,28.4558,28.3665,28.3765,660400.0
2012-01-20 09:30:00,28.37,28.39,28.27,28.38,706800.0,28.1188,28.1386,28.0196,28.1287,706800.0
2012-01-20 09:35:00,28.38,28.39,28.15,28.19,239600.0,28.1287,28.1386,27.9007,27.9404,239600.0
2012-01-20 09:40:00,28.19,28.33,28.19,28.33,123600.0,27.9404,28.0791,27.9404,28.0791,123600.0
2012-01-20 09:45:00,28.3,28.47,28.22,28.35,383600.0,28.0494,28.2179,27.9701,28.0989,383600.0
2012-01-20 09:50:00,28.33,28.52,28.29,28.51,613600.0,28.0791,28.2674,28.0395,28.2575,613600.0
2012-01-20 09:55:00,28.51,28.66,28.51,28.62,245200.0,28.2575,28.4062,28.2575,28.3665,245200.0
2012-01-20 10:00:00,28.62,28.68,28.58,28.58,182800.0,28.3665,28.426,28.3269,28.3269,182800.0
2012-01-20 10:05:00,28.58,28.6,28.48,28.55,122400.0,28.3269,28.3467,28.2278,28.2972,122400.0
2012-01-20 10:10:00,28.54,28.6,28.49,28.59,111200.0,28.2873,28.3467,28.2377,28.3368,111200.0
2012-01-20 10:15:00,28.6,28.61,28.54,28.61,102400.0,28.3467,28.3566,28.2873,28.3566,102400.0
2012-01-20 10:20:00,28.61,28.64,28.57,28.64,119600.0,28.3566,28.3864,28.317,28.3864,119600.0
2012-01-20 10:25:00,28.64,28.82,28.61,28.61,263600.0,28.3864,28.5648,28.3566,28.3566,263600.0
2012-01-20 10:30:00,28.62,28.77,28.62,28.72,164000.0,28.3665,28.5152,28.3665,28.4657,164000.0
2012-01-20 10:35:00,28.71,28.77,28.66,28.67,69200.0,28.4558,28.5152,28.4062,28.4161,69200.0
2012-01-20 10:40:00,28.67,28.71,28.62,28.64,99200.0,28.4161,28.4558,28.3665,28.3864,99200.0
2012-01-20 10:45:00,28.64,28.65,28.58,28.58,57200.0,28.3864,28.3963,28.3269,28.3269,57200.0
2012-01-20 10:50:00,28.59,28.65,28.58,28.63,84400.0,28.3368,28.3963,28.3269,28.3765,84400.0
2012-01-20 10:55:00,28.65,28.65,28.58,28.58,61600.0,28.3963,28.3963,28.3269,28.3269,61600.0
2012-01-20 11:00:00,28.59,28.6,28.57,28.58,192800.0,28.3368,28.3467,28.317,28.3269,192800.0
2012-01-20 11:05:00,28.58,28.6,28.56,28.6,57200.0,28.3269,28.3467,28.3071,28.3467,57200.0
2012-01-20 11:10:00,28.59,28.6,28.57,28.6,42400.0,28.3368,28.3467,28.317,28.3467,42400.0
2012-01-20 11:15:00,28.6,28.6,28.56,28.57,62800.0,28.3467,28.3467,28.3071,28.317,62800.0
2012-01-20 11:20:00,28.57,28.58,28.56,28.56,94400.0,28.317,28.3269,28.3071,28.3071,94400.0
2012-01-20 11:25:00,28.56,28.57,28.49,28.5,123200.0,28.3071,28.317,28.2377,28.2476,123200.0
2012-01-20 11:30:00,28.51,28.53,28.48,28.52,71200.0,28.2575,28.2773,28.2278,28.2674,71200.0
2012-01-20 11:35:00,28.52,28.55,28.5,28.54,87200.0,28.2674,28.2972,28.2476,28.2873,87200.0
2012-01-20 11:40:00,28.54,28.58,28.54,28.57,42000.0,28.2873,28.3269,28.2873,28.317,42000.0
2012-01-20 11:45:00,28.57,28.59,28.54,28.56,35200.0,28.317,28.3368,28.2873,28.3071,35200.0
2012-01-20 11:50:00,28.56,28.58,28.55,28.58,30000.0,28.3071,28.3269,28.2972,28.3269,30000.0
2012-01-20 11:55:00,28.58,28.6,28.5,28.6,113200.0,28.3269,28.3467,28.2476,28.3467,113200.0
2012-01-20 12:00:00,28.6,28.6,28.54,28.57,111600.0,28.3467,28.3467,28.2873,28.317,111600.0
2012-01-20 12:05:00,28.58,28.6,28.56,28.6,59600.0,28.3269,28.3467,28.3071,28.3467,59600.0
2012-01-20 12:10:00,28.6,28.6,28.58,28.6,44000.0,28.3467,28.3467,28.3269,28.3467,44000.0
2012-01-20 12:15:00,28.6,28.61,28.52,28.53,110000.0,28.3467,28.3566,28.2674,28.2773,110000.0
2012-01-20 12:20:00,28.54,28.54,28.49,28.5,66400.0,28.2873,28.2873,28.2377,28.2476,66400.0
2012-01-20 12:25:00,28.5,28.53,28.5,28.53,52400.0,28.2476,28.2773,28.2476,28.2773,52400.0
2012-01-20 12:30:00,28.51,28.54,28.5,28.53,79200.0,28.2575,28.2873,28.2476,28.2773,79200.0
2012-01-20 12:35:00,28.54,28.56,28.54,28.55,39200.0,28.2873,28.3071,28.2873,28.2972,39200.0
2012-01-20 12:40:00,28.56,28.57,28.55,28.56,12800.0,28.3071,28.317,28.2972,28.3071,12800.0
2012-01-20 12:45:00,28.55,28.58,28.55,28.56,9200.0,28.2972,28.3269,28.2972,28.3071,9200.0
2012-01-20 12:50:00,28.55,28.59,28.54,28.59,44400.0,28.2972,28.3368,28.2873,28.3368,44400.0
2012-01-20 12:55:00,28.58,28.59,28.56,28.58,46400.0,28.3269,28.3368,28.3071,28.3269,46400.0
2012-01-20 13:00:00,28.58,28.61,28.58,28.61,36400.0,28.3269,28.3566,28.3269,28.3566,36400.0
2012-01-20 13:05:00,28.61,28.69,28.6,28.67,81600.0,28.3566,28.4359,28.3467,28.4161,81600.0
2012-01-20 13:10:00,28.67,28.73,28.66,28.71,108000.0,28.4161,28.4756,28.4062,28.4558,108000.0
2012-01-20 13:15:00,28.71,28.73,28.68,28.71,78000.0,28.4558,28.4756,28.426,28.4558,78000.0
2012-01-20 13:20:00,28.71,28.75,28.7,28.74,90800.0,28.4558,28.4954,28.4458,28.4855,90800.0
2012-01-20 13:25:00,28.76,28.78,28.73,28.73,110800.0,28.5053,28.5251,28.4756,28.4756,110800.0
2012-01-20 13:30:00,28.72,28.76,28.71,28.76,76800.0,28.4657,28.5053,28.4558,28.5053,76800.0
2012-01-20 13:35:00,28.76,28.76,28.74,28.74,74000.0,28.5053,28.5053,28.4855,28.4855,74000.0
2012-01-20 13:40:00,28.75,28.75,28.72,28.73,53200.0,28.4954,28.4954,28.4657,28.4756,53200.0
2012-01-20 13:45:00,28.72,28.74,28.69,28.7,34400.0,28.4657,28.4855,28.4359,28.4458,34400.0
2012-01-20 13:50:00,28.71,28.73,28.68,28.68,48000.0,28.4558,28.4756,28.426,28.426,48000.0
2012-01-20 13:55:00,28.68,28.68,28.61,28.62,77600.0,28.426,28.426,28.3566,28.3665,77600.0
2012-01-20 14:00:00,28.62,28.64,28.61,28.62,42400.0,28.3665,28.3864,28.3566,28.3665,42400.0
2012-01-20 14:05:00,28.62,28.64,28.61,28.63,26800.0,28.3665,28.3864,28.3566,28.3765,26800.0
2012-01-20 14:10:00,28.63,28.63,28.58,28.6,52000.0,28.3765,28.3765,28.3269,28.3467,52000.0
2012-01-20 14:15:00,28.6,28.61,28.58,28.59,46800.0,28.3467,28.3566,28.3269,28.3368,46800.0
2012-01-20 14:20:00,28.59,28.6,28.58,28.6,30400.0,28.3368,28.3467,28.3269,28.3467,30400.0
2012-01-20 14:25:00,28.59,28.64,28.58,28.59,81200.0,28.3368,28.3864,28.3269,28.3368,81200.0
2012-01-20 14:30:00,28.58,28.59,28.48,28.48,125600.0,28.3269,28.3368,28.2278,28.2278,125600.0
2012-01-20 14:35:00,28.49,28.49,28.4,28.44,206400.0,28.2377,28.2377,28.1485,28.1881,206400.0
2012-01-20 14:40:00,28.43,28.44,28.41,28.42,94800.0,28.1782,28.1881,28.1584,28.1683,94800.0
2012-01-20 14:45:00,28.42,28.43,28.4,28.41,41200.0,28.1683,28.1782,28.1485,28.1584,41200.0
2012-01-20 14:50:00,28.41,28.43,28.4,28.4,43200.0,28.1584,28.1782,28.1485,28.1485,43200.0
2012-01-20 14:55:00,28.4,28.42,28.39,28.39,94000.0,28.1485,28.1683,28.1386,28.1386,94000.0
2012-01-20 15:00:00,28.4,28.44,28.39,28.42,98400.0,28.1485,28.1881,28.1386,28.1683,98400.0
2012-01-20 15:05:00,28.42,28.44,28.4,28.44,101600.0,28.1683,28.1881,28.1485,28.1881,101600.0
2012-01-20 15:10:00,28.45,28.46,28.43,28.46,75600.0,28.1981,28.208,28.1782,28.208,75600.0
2012-01-20 15:15:00,28.46,28.48,28.45,28.47,71200.0,28.208,28.2278,28.1981,28.2179,71200.0
2012-01-20 15:20:00,28.47,28.47,28.43,28.45,88400.0,28.2179,28.2179,28.1782,28.1981,88400.0
2012-01-20 15:25:00,28.45,28.47,28.43,28.43,56000.0,28.1981,28.2179,28.1782,28.1782,56000.0
2012-01-20 15:30:00,28.43,28.47,28.43,28.47,97600.0,28.1782,28.2179,28.1782,28.2179,97600.0
2012-01-20 15:35:00,28.47,28.47,28.41,28.43,139600.0,28.2179,28.2179,28.1584,28.1782,139600.0
2012-01-20 15:40:00,28.43,28.47,28.41,28.46,141600.0,28.1782,28.2179,28.1584,28.208,141600.0
2012-01-20 15:45:00,28.47,28.5,28.46,28.5,207200.0,28.2179,28.2476,28.208,28.2476,207200.0
2012-01-20 15:50:00,28.5,28.59,28.5,28.58,268400.0,28.2476,28.3368,28.2476,28.3269,268400.0
2012-01-20 15:55:00,28.59,28.59,28.5,28.54,360400.0,28.3368,28.3368,28.2476,28.2873,360400.0
2012-01-23 09:30:00,28.56,28.83,28.45,28.8,199600.0,28.3071,28.5747,28.1981,28.545,199600.0
2012-01-23 09:35:00,28.79,29.05,28.79,28.97,295200.0,28.535,28.7927,28.535,28.7134,295200.0
2012-01-23 09:40:00,28.96,29.19,28.93,29.18,439200.0,28.7035,28.9315,28.6738,28.9216,439200.0
2012-01-23 09:45:00,29.18,29.19,28.99,29.0,133600.0,28.9216,28.9315,28.7333,28.7432,133600.0
2012-01-23 09:50:00,29.03,29.1,29.0,29.02,115600.0,28.7729,28.8423,28.7432,28.763,115600.0
2012-01-23 09:55:00,29.0,29.08,29.0,29.02,43200.0,28.7432,28.8225,28.7432,28.763,43200.0
2012-01-23 10:00:00,29.04,29.25,29.03,29.21,216000.0,28.7828,28.991,28.7729,28.9513,216000.0
2012-01-23 10:05:00,29.21,29.27,29.21,29.25,293200.0,28.9513,29.0108,28.9513,28.991,293200.0
2012-01-23 10:10:00,29.27,29.28,29.2,29.21,191600.0,29.0108,29.0207,28.9414,28.9513,191600.0
2012-01-23 10:15:00,29.22,29.28,29.2,29.22,94000.0,28.9612,29.0207,28.9414,28.9612,94000.0
2012-01-23 10:20:00,29.24,29.24,29.02,29.03,182800.0,28.9811,28.9811,28.763,28.7729,182800.0
2012-01-23 10:25:00,29.03,29.04,28.97,29.0,76000.0,28.7729,28.7828,28.7134,28.7432,76000.0
2012-01-23 10:30:00,29.0,29.06,28.97,29.05,102400.0,28.7432,28.8027,28.7134,28.7927,102400.0
2012-01-23 10:35:00,29.05,29.14,29.05,29.1,131600.0,28.7927,28.8819,28.7927,28.8423,131600.0
2012-01-23 10:40:00,29.09,29.09,28.85,28.89,174800.0,28.8324,28.8324,28.5945,28.6342,174800.0
2012-01-23 10:45:00,28.88,28.93,28.86,28.93,92000.0,28.6242,28.6738,28.6044,28.6738,92000.0
2012-01-23 10:50:00,28.91,28.93,28.86,28.86,66000.0,28.654,28.6738,28.6044,28.6044,66000.0
2012-01-23 10:55:00,28.85,28.87,28.75,28.85,75600.0,28.5945,28.6143,28.4954,28.5945,75600.0
2012-01-23 11:00:00,28.84,28.87,28.77,28.78,69200.0,28.5846,28.6143,28.5152,28.5251,69200.0
2012-01-23 11:05:00,28.76,28.77,28.63,28.66,196000.0,28.5053,28.5152,28.3765,28.4062,196000.0
2012-01-23 11:10:00,28.66,28.68,28.55,28.55,211600.0,28.4062,28.426,28.2972,28.2972,211600.0
2012-01-23 11:15:00,28.56,28.68,28.55,28.61,135600.0,28.3071,28.426,28.2972,28.3566,135600.0
2012-01-23 11:20:00,28.61,28.7,28.51,28.7,269200.0,28.3566,28.4458,28.2575,28.4458,269200.0
2012-01-23 11:25:00,28.68,28.78,28.61,28.67,113600.0,28.426,28.5251,28.3566,28.4161,113600.0
2012-01-23 11:30:00,28.67,28.69,28.63,28.66,47600.0,28.4161,28.4359,28.3765,28.4062,47600.0
2012-01-23 11:35:00,28.67,28.67,28.5,28.53,110000.0,28.4161,28.4161,28.2476,28.2773,110000.0
2012-01-23 11:40:00,28.53,28.58,28.42,28.46,184800.0,28.2773,28.3269,28.1683,28.208,184800.0
2012-01-23 11:45:00,28.47,28.5,28.35,28.4,151600.0,28.2179,28.2476,28.0989,28.1485,151600.0
2012-01-23 11:50:00,28.41,28.45,28.4,28.42,79200.0,28.1584,28.1981,28.1485,28.1683,79200.0
2012-01-23 11:55:00,28.43,28.44,28.34,28.34,76000.0,28.1782,28.1881,28.089,28.089,76000.0
2012-01-23 12:00:00,28.34,28.35,28.27,28.34,84400.0,28.089,28.0989,28.0196,28.089,84400.0
2012-01-23 12:05:00,28.34,28.36,28.28,28.31,94800.0,28.089,28.1089,28.0296,28.0593,94800.0
2012-01-23 12:10:00,28.32,28.52,28.32,28.5,143600.0,28.0692,28.2674,28.0692,28.2476,143600.0
2012-01-23 12:15:00,28.48,28.54,28.47,28.53,97600.0,28.2278,28.2873,28.2179,28.2773,97600.0
2012-01-23 12:20:00,28.53,28.55,28.47,28.55,297600.0,28.2773,28.2972,28.2179,28.2972,297600.0
2012-01-23 12:25:00,28.55,28.66,28.49,28.65,159600.0,28.2972,28.4062,28.2377,28.3963,159600.0
2012-01-23 12:30:00,28.66,28.7,28.59,28.59,102000.0,28.4062,28.4458,28.3368,28.3368,102000.0
2012-01-23 12:35:00,28.58,28.65,28.55,28.64,54800.0,28.3269,28.3963,28.2972,28.3864,54800.0
2012-01-23 12:40:00,28.64,28.66,28.6,28.64,111600.0,28.3864,28.4062,28.3467,28.3864,111600.0
2012-01-23 12:45:00,28.63,28.67,28.61,28.63,28000.0,28.3765,28.4161,28.3566,28.3765,28000.0
2012-01-23 12:50:00,28.63,28.64,28.59,28.62,40800.0,28.3765,28.3864,28.3368,28.3665,40800.0
2012-01-23 12:55:00,28.61,28.62,28.54,28.56,39600.0,28.3566,28.3665,28.2873,28.3071,39600.0
2012-01-23 13:00:00,28.56,28.6,28.55,28.57,34400.0,28.3071,28.3467,28.2972,28.317,34400.0
2012-01-23 13:05:00,28.57,28.59,28.55,28.56,44800.0,28.317,28.3368,28.2972,28.3071,44800.0
2012-01-23 13:10:00,28.58,28.59,28.53,28.53,36800.0,28.3269,28.3368,28.2773,28.2773,36800.0
2012-01-23 13:15:00,28.54,28.56,28.5,28.51,47200.0,28.2873,28.3071,28.2476,28.2575,47200.0
2012-01-23 13:20:00,28.52,28.57,28.51,28.56,40000.0,28.2674,28.317,28.2575,28.3071,40000.0
2012-01-23 13:25:00,28.56,28.58,28.53,28.58,38400.0,28.3071,28.3269,28.2773,28.3269,38400.0
2012-01-23 13:30:00,28.58,28.64,28.53,28.6,51600.0,28.3269,28.3864,28.2773,28.3467,51600.0
2012-01-23 13:35:00,28.61,28.64,28.59,28.6,41200.0,28.3566,28.3864,28.3368,28.3467,41200.0
2012-01-23 13:40:00,28.6,28.62,28.58,28.59,55600.0,28.3467,28.3665,28.3269,28.3368,55600.0
2012-01-23 13:45:00,28.59,28.6,28.55,28.6,40000.0,28.3368,28.3467,28.2972,28.3467,40000.0
2012-01-23 13:50:00,28.6,28.62,28.57,28.61,38000.0,28.3467,28.3665,28.317,28.3566,38000.0
2012-01-23 13:55:00,28.61,28.62,28.59,28.62,63600.0,28.3566,28.3665,28.3368,28.3665,63600.0
2012-01-23 14:00:00,28.61,28.62,28.59,28.62,68000.0,28.3566,28.3665,28.3368,28.3665,68000.0
2012-01-23 14:05:00,28.62,28.62,28.59,28.61,41600.0,28.3665,28.3665,28.3368,28.3566,41600.0
2012-01-23 14:10:00,28.62,28.63,28.55,28.58,27600.0,28.3665,28.3765,28.2972,28.3269,27600.0
2012-01-23 14:15:00,28.57,28.61,28.57,28.6,50800.0,28.317,28.3566,28.317,28.3467,50800.0
2012-01-23 14:20:00,28.59,28.6,28.57,28.57,34000.0,28.3368,28.3467,28.317,28.317,34000.0
2012-01-23 14:25:00,28.58,28.6,28.58,28.59,31600.0,28.3269,28.3467,28.3269,28.3368,31600.0
2012-01-23 14:30:00,28.59,28.62,28.59,28.6,40400.0,28.3368,28.3665,28.3368,28.3467,40400.0
2012-01-23 14:35:00,28.59,28.59,28.53,28.53,40000.0,28.3368,28.3368,28.2773,28.2773,40000.0
2012-01-23 14:40:00,28.53,28.53,28.49,28.52,56000.0,28.2773,28.2773,28.2377,28.2674,56000.0
2012-01-23 14:45:00,28.5,28.51,28.44,28.47,74000.0,28.2476,28.2575,28.1881,28.2179,74000.0
2012-01-23 14:50:00,28.46,28.46,28.41,28.41,73200.0,28.208,28.208,28.1584,28.1584,73200.0
2012-01-23 14:55:00,28.42,28.54,28.42,28.53,96000.0,28.1683,28.2873,28.1683,28.2773,96000.0
2012-01-23 15:00:00,28.51,28.54,28.5,28.54,72800.0,28.2575,28.2873,28.2476,28.2873,72800.0
2012-01-23 15:05:00,28.54,28.61,28.54,28.61,148800.0,28.2873,28.3566,28.2873,28.3566,148800.0
2012-01-23 15:10:00,28.61,28.65,28.58,28.64,84400.0,28.3566,28.3963,28.3269,28.3864,84400.0
2012-01-23 15:15:00,28.64,28.65,28.6,28.61,63200.0,28.3864,28.3963,28.3467,28.3566,63200.0
2012-01-23 15:20:00,28.61,28.65,28.61,28.64,57200.0,28.3566,28.3963,28.3566,28.3864,57200.0
2012-01-23 15:25:00,28.65,28.65,28.59,28.64,48000.0,28.3963,28.3963,28.3368,28.3864,48000.0
2012-01-23 15:30:00,28.64,28.65,28.62,28.64,62400.0,28.3864,28.3963,28.3665,28.3864,62400.0
2012-01-23 15:35:00,28.64,28.65,28.62,28.62,62800.0,28.3864,28.3963,28.3665,28.3665,62800.0
2012-01-23 15:40:00,28.62,28.69,28.62,28.66,136400.0,28.3665,28.4359,28.3665,28.4062,136400.0
2012-01-23 15:45:00,28.65,28.7,28.64,28.69,136400.0,28.3963,28.4458,28.3864,28.4359,136400.0
2012-01-23 15:50:00,28.69,28.73,28.67,28.68,234800.0,28.4359,28.4756,28.4161,28.426,234800.0
2012-01-23 15:55:00,28.68,28.72,28.67,28.69,312800.0,28.426,28.4657,28.4161,28.4359,312800.0
2012-01-24 09:30:00,28.72,28.95,28.65,28.78,221200.0,28.4657,28.6936,28.3963,28.5251,221200.0
2012-01-24 09:35:00,28.78,28.99,28.73,28.99,208800.0,28.5251,28.7333,28.4756,28.7333,208800.0
2012-01-24 09:40:00,28.98,29.0,28.94,28.95,116800.0,28.7234,28.7432,28.6837,28.6936,116800.0
2012-01-24 09:45:00,28.97,29.04,28.92,29.0,229600.0,28.7134,28.7828,28.6639,28.7432,229600.0
2012-01-24 09:50:00,28.97,29.04,28.76,28.79,173200.0,28.7134,28.7828,28.5053,28.535,173200.0
2012-01-24 09:55:00,28.79,28.95,28.78,28.82,151200.0,28.535,28.6936,28.5251,28.5648,151200.0
2012-01-24 10:00:00,28.81,28.95,28.77,28.93,122400.0,28.5549,28.6936,28.5152,28.6738,122400.0
2012-01-24 10:05:00,28.94,28.96,28.92,28.93,72800.0,28.6837,28.7035,28.6639,28.6738,72800.0
2012-01-24 10:10:00,28.93,28.98,28.89,28.97,100000.0,28.6738,28.7234,28.6342,28.7134,100000.0
2012-01-24 10:15:00,28.97,28.98,28.88,28.91,116400.0,28.7134,28.7234,28.6242,28.654,116400.0
2012-01-24 10:20:00,28.91,28.97,28.9,28.97,72800.0,28.654,28.7134,28.6441,28.7134,72800.0
2012-01-24 10:25:00,28.95,28.97,28.93,28.94,67600.0,28.6936,28.7134,28.6738,28.6837,67600.0
2012-01-24 10:30:00,28.94,29.11,28.91,29.07,366400.0,28.6837,28.8522,28.654,28.8126,366400.0
2012-01-24 10:35:00,29.08,29.19,29.06,29.19,175200.0,28.8225,28.9315,28.8027,28.9315,175200.0
2012-01-24 10:40:00,29.19,29.22,29.15,29.18,106400.0,28.9315,28.9612,28.8919,28.9216,106400.0
2012-01-24 10:45:00,29.18,29.22,29.09,29.11,90800.0,28.9216,28.9612,28.8324,28.8522,90800.0
2012-01-24 10:50:00,29.11,29.14,29.08,29.14,55600.0,28.8522,28.8819,28.8225,28.8819,55600.0
2012-01-24 10:55:00,29.14,29.16,29.11,29.12,68800.0,28.8819,28.9018,28.8522,28.8621,68800.0
2012-01-24 11:00:00,29.13,29.13,29.0,29.03,127200.0,28.872,28.872,28.7432,28.7729,127200.0
2012-01-24 11:05:00,29.01,29.08,28.99,29.06,73600.0,28.7531,28.8225,28.7333,28.8027,73600.0
2012-01-24 11:10:00,29.06,29.1,29.05,29.1,78000.0,28.8027,28.8423,28.7927,28.8423,78000.0
2012-01-24 11:15:00,29.1,29.13,29.08,29.12,59600.0,28.8423,28.872,28.8225,28.8621,59600.0
2012-01-24 11:20:00,29.11,29.15,29.08,29.13,86000.0,28.8522,28.8919,28.8225,28.872,86000.0
2012-01-24 11:25:00,29.13,29.19,29.12,29.14,74000.0,28.872,28.9315,28.8621,28.8819,74000.0
2012-01-24 11:30:00,29.14,29.15,29.13,29.14,21600.0,28.8819,28.8919,28.872,28.8819,21600.0
2012-01-24 11:35:00,29.14,29.14,29.1,29.1,56000.0,28.8819,28.8819,28.8423,28.8423,56000.0
2012-01-24 11:40:00,29.1,29.12,29.04,29.11,49600.0,28.8423,28.8621,28.7828,28.8522,49600.0
2012-01-24 11:45:00,29.12,29.14,29.07,29.13,75600.0,28.8621,28.8819,28.8126,28.872,75600.0
2012-01-24 11:50:00,29.11,29.13,29.06,29.1,22400.0,28.8522,28.872,28.8027,28.8423,22400.0
2012-01-24 11:55:00,29.08,29.1,29.07,29.08,22400.0,28.8225,28.8423,28.8126,28.8225,22400.0
2012-01-24 12:00:00,29.07,29.17,29.07,29.17,44800.0,28.8126,28.9117,28.8126,28.9117,44800.0
2012-01-24 12:05:00,29.17,29.17,29.13,29.13,53200.0,28.9117,28.9117,28.872,28.872,53200.0
2012-01-24 12:10:00,29.14,29.17,29.13,29.15,20400.0,28.8819,28.9117,28.872,28.8919,20400.0
2012-01-24 12:15:00,29.15,29.15,29.11,29.14,25200.0,28.8919,28.8919,28.8522,28.8819,25200.0
2012-01-24 12:20:00,29.13,29.13,29.11,29.11,28400.0,28.872,28.872,28.8522,28.8522,28400.0
2012-01-24 12:25:00,29.13,29.15,29.13,29.14,26800.0,28.872,28.8919,28.872,28.8819,26800.0
2012-01-24 12:30:00,29.14,29.18,29.14,29.16,30800.0,28.8819,28.9216,28.8819,28.9018,30800.0
2012-01-24 12:35:00,29.17,29.18,29.14,29.16,40400.0,28.9117,28.9216,28.8819,28.9018,40400.0
2012-01-24 12:40:00,29.15,29.18,29.13,29.14,84800.0,28.8919,28.9216,28.872,28.8819,84800.0
2012-01-24 12:45:00,29.14,29.19,29.13,29.16,92000.0,28.8819,28.9315,28.872,28.9018,92000.0
2012-01-24 12:50:00,29.14,29.18,29.14,29.15,35200.0,28.8819,28.9216,28.8819,28.8919,35200.0
2012-01-24 12:55:00,29.14,29.22,29.14,29.22,49200.0,28.8819,28.9612,28.8819,28.9612,49200.0
2012-01-24 13:00:00,29.22,29.22,29.17,29.18,62800.0,28.9612,28.9612,28.9117,28.9216,62800.0
2012-01-24 13:05:00,29.18,29.21,29.18,29.21,26400.0,28.9216,28.9513,28.9216,28.9513,26400.0
2012-01-24 13:10:00,29.18,29.2,29.16,29.16,58000.0,28.9216,28.9414,28.9018,28.9018,58000.0
2012-01-24 13:15:00,29.15,29.19,29.13,29.14,84000.0,28.8919,28.9315,28.872,28.8819,84000.0
2012-01-24 13:20:00,29.14,29.14,29.1,29.12,40000.0,28.8819,28.8819,28.8423,28.8621,40000.0
2012-01-24 13:25:00,29.13,29.17,29.12,29.15,60400.0,28.872,28.9117,28.8621,28.8919,60400.0
2012-01-24 13:30:00,29.14,29.16,29.11,29.11,24400.0,28.8819,28.9018,28.8522,28.8522,24400.0
2012-01-24 13:35:00,29.11,29.14,29.09,29.11,48400.0,28.8522,28.8819,28.8324,28.8522,48400.0
2012-01-24 13:40:00,29.11,29.17,29.11,29.15,13600.0,28.8522,28.9117,28.8522,28.8919,13600.0
2012-01-24 13:45:00,29.15,29.18,29.14,29.18,38000.0,28.8919,28.9216,28.8819,28.9216,38000.0
2012-01-24 13:50:00,29.18,29.2,29.17,29.17,42000.0,28.9216,28.9414,28.9117,28.9117,42000.0
2012-01-24 13:55:00,29.17,29.19,29.16,29.19,15200.0,28.9117,28.9315,28.9018,28.9315,15200.0
2012-01-24 14:00:00,29.2,29.21,29.17,29.21,98000.0,28.9414,28.9513,28.9117,28.9513,98000.0
2012-01-24 14:05:00,29.19,29.22,29.16,29.18,78800.0,28.9315,28.9612,28.9018,28.9216,78800.0
2012-01-24 14:10:00,29.18,29.24,29.17,29.24,64400.0,28.9216,28.9811,28.9117,28.9811,64400.0
2012-01-24 14:15:00,29.24,29.29,29.24,29.25,185600.0,28.9811,29.0306,28.9811,28.991,185600.0
2012-01-24 14:20:00,29.26,29.27,29.24,29.27,83200.0,29.0009,29.0108,28.9811,29.0108,83200.0
2012-01-24 14:25:00,29.27,29.3,29.25,29.25,93600.0,29.0108,29.0405,28.991,28.991,93600.0
2012-01-24 14:30:00,29.25,29.29,29.24,29.29,88400.0,28.991,29.0306,28.9811,29.0306,88400.0
2012-01-24 14:35:00,29.29,29.34,29.28,29.3,123600.0,29.0306,29.0802,29.0207,29.0405,123600.0
2012-01-24 14:40:00,29.29,29.32,29.28,29.31,70800.0,29.0306,29.0603,29.0207,29.0504,70800.0
2012-01-24 14:45:00,29.32,29.32,29.28,29.3,64800.0,29.0603,29.0603,29.0207,29.0405,64800.0
2012-01-24 14:50:00,29.3,29.32,29.29,29.31,37200.0,29.0405,29.0603,29.0306,29.0504,37200.0
2012-01-24 14:55:00,29.31,29.33,29.29,29.3,57600.0,29.0504,29.0703,29.0306,29.0405,57600.0
2012-01-24 15:00:00,29.29,29.32,29.29,29.31,62400.0,29.0306,29.0603,29.0306,29.0504,62400.0
2012-01-24 15:05:00,29.3,29.34,29.3,29.33,101200.0,29.0405,29.0802,29.0405,29.0703,101200.0
2012-01-24 15:10:00,29.32,29.35,29.3,29.32,82800.0,29.0603,29.0901,29.0405,29.0603,82800.0
2012-01-24 15:15:00,29.32,29.32,29.26,29.3,54400.0,29.0603,29.0603,29.0009,29.0405,54400.0
2012-01-24 15:20:00,29.3,29.32,29.29,29.3,70400.0,29.0405,29.0603,29.0306,29.0405,70400.0
2012-01-24 15:25:00,29.31,29.36,29.29,29.36,164800.0,29.0504,29.1,29.0306,29.1,164800.0
2012-01-24 15:30:00,29.36,29.38,29.34,29.38,132800.0,29.1,29.1198,29.0802,29.1198,132800.0
2012-01-24 15:35:00,29.38,29.44,29.38,29.44,253200.0,29.1198,29.1793,29.1198,29.1793,253200.0
2012-01-24 15:40:00,29.44,29.46,29.41,29.44,221600.0,29.1793,29.1991,29.1496,29.1793,221600.0
2012-01-24 15:45:00,29.43,29.46,29.4,29.41,213200.0,29.1694,29.1991,29.1396,29.1496,213200.0
2012-01-24 15:50:00,29.41,29.41,29.34,29.34,203600.0,29.1496,29.1496,29.0802,29.0802,203600.0
2012-01-24 15:55:00,29.34,29.38,29.32,29.37,359600.0,29.0802,29.1198,29.0603,29.1099,359600.0
2012-01-25 09:30:00,29.66,29.66,29.19,29.31,295600.0,29.3973,29.3973,28.9315,29.0504,295600.0
2012-01-25 09:35:00,29.27,29.49,29.27,29.42,158000.0,29.0108,29.2288,29.0108,29.1595,158000.0
2012-01-25 09:40:00,29.4,29.4,29.28,29.38,109600.0,29.1396,29.1396,29.0207,29.1198,109600.0
2012-01-25 09:45:00,29.41,29.45,29.25,29.32,124800.0,29.1496,29.1892,28.991,29.0603,124800.0
2012-01-25 09:50:00,29.32,29.34,29.05,29.15,238000.0,29.0603,29.0802,28.7927,28.8919,238000.0
2012-01-25 09:55:00,29.11,29.11,29.05,29.09,88800.0,28.8522,28.8522,28.7927,28.8324,88800.0
2012-01-25 10:00:00,29.09,29.19,29.0,29.14,91200.0,28.8324,28.9315,28.7432,28.8819,91200.0
2012-01-25 10:05:00,29.14,29.17,29.1,29.12,51200.0,28.8819,28.9117,28.8423,28.8621,51200.0
2012-01-25 10:10:00,29.1,29.22,29.1,29.18,47600.0,28.8423,28.9612,28.8423,28.9216,47600.0
2012-01-25 10:15:00,29.17,29.21,29.17,29.21,23200.0,28.9117,28.9513,28.9117,28.9513,23200.0
2012-01-25 10:20:00,29.21,29.27,29.17,29.17,79600.0,28.9513,29.0108,28.9117,28.9117,79600.0
2012-01-25 10:25:00,29.16,29.18,29.16,29.18,19200.0,28.9018,28.9216,28.9018,28.9216,19200.0
2012-01-25 10:30:00,29.18,29.22,29.13,29.13,41600.0,28.9216,28.9612,28.872,28.872,41600.0
2012-01-25 10:35:00,29.14,29.16,29.1,29.14,45200.0,28.8819,28.9018,28.8423,28.8819,45200.0
2012-01-25 10:40:00,29.15,29.16,29.14,29.15,21600.0,28.8919,28.9018,28.8819,28.8919,21600.0
2012-01-25 10:45:00,29.15,29.16,29.11,29.15,30000.0,28.8919,28.9018,28.8522,28.8919,30000.0
2012-01-25 10:50:00,29.15,29.16,29.13,29.15,35600.0,28.8919,28.9018,28.872,28.8919,35600.0
2012-01-25 10:55:00,29.16,29.18,29.14,29.16,24800.0,28.9018,28.9216,28.8819,28.9018,24800.0
2012-01-25 11:00:00,29.15,29.17,29.13,29.14,33600.0,28.8919,28.9117,28.872,28.8819,33600.0
2012-01-25 11:05:00,29.14,29.18,29.14,29.17,25600.0,28.8819,28.9216,28.8819,28.9117,25600.0
2012-01-25 11:10:00,29.17,29.17,29.13,29.13,22400.0,28.9117,28.9117,28.872,28.872,22400.0
2012-01-25 11:15:00,29.15,29.17,29.14,29.14,21200.0,28.8919,28.9117,28.8819,28.8819,21200.0
2012-01-25 11:20:00,29.14,29.18,29.13,29.17,74800.0,28.8819,28.9216,28.872,28.9117,74800.0
2012-01-25 11:25:00,29.17,29.18,29.14,29.15,40000.0,28.9117,28.9216,28.8819,28.8919,40000.0
2012-01-25 11:30:00,29.16,29.18,29.09,29.11,96800.0,28.9018,28.9216,28.8324,28.8522,96800.0
2012-01-25 11:35:00,29.13,29.13,29.1,29.11,66000.0,28.872,28.872,28.8423,28.8522,66000.0
2012-01-25 11:40:00,29.11,29.11,29.07,29.08,48400.0,28.8522,28.8522,28.8126,28.8225,48400.0
2012-01-25 11:45:00,29.08,29.09,29.03,29.09,39600.0,28.8225,28.8324,28.7729,28.8324,39600.0
2012-01-25 11:50:00,29.09,29.11,29.07,29.11,18000.0,28.8324,28.8522,28.8126,28.8522,18000.0
2012-01-25 11:55:00,29.11,29.14,29.11,29.12,30000.0,28.8522,28.8819,28.8522,28.8621,30000.0
2012-01-25 12:00:00,29.11,29.12,29.1,29.1,26400.0,28.8522,28.8621,28.8423,28.8423,26400.0
2012-01-25 12:05:00,29.11,29.13,29.04,29.04,38400.0,28.8522,28.872,28.7828,28.7828,38400.0
2012-01-25 12:10:00,29.06,29.15,29.05,29.13,96000.0,28.8027,28.8919,28.7927,28.872,96000.0
2012-01-25 12:15:00,29.13,29.15,29.11,29.11,10000.0,28.872,28.8919,28.8522,28.8522,10000.0
2012-01-25 12:20:00,29.12,29.23,29.05,29.2,152400.0,28.8621,28.9711,28.7927,28.9414,152400.0
2012-01-25 12:25:00,29.21,29.22,29.04,29.04,228400.0,28.9513,28.9612,28.7828,28.7828,228400.0
2012-01-25 12:30:00,29.04,29.25,28.96,29.23,339600.0,28.7828,28.991,28.7035,28.9711,339600.0
2012-01-25 12:35:00,29.24,29.3,29.18,29.18,68800.0,28.9811,29.0405,28.9216,28.9216,68800.0
2012-01-25 12:40:00,29.15,29.16,29.07,29.09,25600.0,28.8919,28.9018,28.8126,28.8324,25600.0
2012-01-25 12:45:00,29.09,29.14,29.09,29.13,22400.0,28.8324,28.8819,28.8324,28.872,22400.0
2012-01-25 12:50:00,29.11,29.17,29.09,29.16,48800.0,28.8522,28.9117,28.8324,28.9018,48800.0
2012-01-25 12:55:00,29.17,29.18,29.1,29.11,38000.0,28.9117,28.9216,28.8423,28.8522,38000.0
2012-01-25 13:00:00,29.11,29.24,29.1,29.24,82800.0,28.8522,28.9811,28.8423,28.9811,82800.0
2012-01-25 13:05:00,29.23,29.28,29.22,29.27,46800.0,28.9711,29.0207,28.9612,29.0108,46800.0
2012-01-25 13:10:00,29.26,29.26,29.21,29.24,38400.0,29.0009,29.0009,28.9513,28.9811,38400.0
2012-01-25 13:15:00,29.24,29.33,29.24,29.27,53600.0,28.9811,29.0703,28.9811,29.0108,53600.0
2012-01-25 13:20:00,29.26,29.27,29.22,29.25,29200.0,29.0009,29.0108,28.9612,28.991,29200.0
2012-01-25 13:25:00,29.24,29.31,29.24,29.29,77200.0,28.9811,29.0504,28.9811,29.0306,77200.0
2012-01-25 13:30:00,29.27,29.37,29.26,29.36,142800.0,29.0108,29.1099,29.0009,29.1,142800.0
2012-01-25 13:35:00,29.35,29.39,29.34,29.38,70800.0,29.0901,29.1297,29.0802,29.1198,70800.0
2012-01-25 13:40:00,29.39,29.41,29.38,29.39,40000.0,29.1297,29.1496,29.1198,29.1297,40000.0
2012-01-25 13:45:00,29.39,29.42,29.36,29.41,32800.0,29.1297,29.1595,29.1,29.1496,32800.0
2012-01-25 13:50:00,29.4,29.46,29.38,29.46,56800.0,29.1396,29.1991,29.1198,29.1991,56800.0
2012-01-25 13:55:00,29.46,29.49,29.42,29.47,45600.0,29.1991,29.2288,29.1595,29.209,45600.0
2012-01-25 14:00:00,29.48,29.49,29.41,29.41,60800.0,29.2189,29.2288,29.1496,29.1496,60800.0
2012-01-25 14:05:00,29.4,29.4,29.36,29.38,46800.0,29.1396,29.1396,29.1,29.1198,46800.0
2012-01-25 14:10:00,29.38,29.42,29.38,29.38,32400.0,29.1198,29.1595,29.1198,29.1198,32400.0
2012-01-25 14:15:00,29.38,29.42,29.35,29.4,48000.0,29.1198,29.1595,29.0901,29.1396,48000.0
2012-01-25 14:20:00,29.42,29.43,29.33,29.42,116400.0,29.1595,29.1694,29.0703,29.1595,116400.0
2012-01-25 14:25:00,29.42,29.42,29.35,29.38,33200.0,29.1595,29.1595,29.0901,29.1198,33200.0
2012-01-25 14:30:00,29.38,29.43,29.38,29.43,30000.0,29.1198,29.1694,29.1198,29.1694,30000.0
2012-01-25 14:35:00,29.43,29.43,29.38,29.4,30000.0,29.1694,29.1694,29.1198,29.1396,30000.0
2012-01-25 14:40:00,29.42,29.42,29.38,29.39,40400.0,29.1595,29.1595,29.1198,29.1297,40400.0
2012-01-25 14:45:00,29.42,29.45,29.4,29.43,28000.0,29.1595,29.1892,29.1396,29.1694,28000.0
2012-01-25 14:50:00,29.43,29.5,29.41,29.5,138800.0,29.1694,29.2388,29.1496,29.2388,138800.0
2012-01-25 14:55:00,29.5,29.55,29.48,29.54,190400.0,29.2388,29.2883,29.2189,29.2784,190400.0
2012-01-25 15:00:00,29.53,29.55,29.51,29.54,148000.0,29.2685,29.2883,29.2487,29.2784,148000.0
2012-01-25 15:05:00,29.54,29.54,29.51,29.52,162400.0,29.2784,29.2784,29.2487,29.2586,162400.0
2012-01-25 15:10:00,29.51,29.53,29.48,29.5,237600.0,29.2487,29.2685,29.2189,29.2388,237600.0
2012-01-25 15:15:00,29.49,29.51,29.46,29.5,29600.0,29.2288,29.2487,29.1991,29.2388,29600.0
2012-01-25 15:20:00,29.5,29.53,29.47,29.5,83600.0,29.2388,29.2685,29.209,29.2388,83600.0
2012-01-25 15:25:00,29.5,29.54,29.48,29.52,80000.0,29.2388,29.2784,29.2189,29.2586,80000.0
2012-01-25 15:30:00,29.52,29.59,29.49,29.56,152000.0,29.2586,29.328,29.2288,29.2982,152000.0
2012-01-25 15:35:00,29.57,29.58,29.54,29.55,67200.0,29.3081,29.318,29.2784,29.2883,67200.0
2012-01-25 15:40:00,29.55,29.58,29.53,29.53,96800.0,29.2883,29.318,29.2685,29.2685,96800.0
2012-01-25 15:45:00,29.54,29.58,29.53,29.56,212800.0,29.2784,29.318,29.2685,29.2982,212800.0
2012-01-25 15:50:00,29.57,29.58,29.55,29.56,145600.0,29.3081,29.318,29.2883,29.2982,145600.0
2012-01-25 15:55:00,29.56,29.58,29.49,29.52,338800.0,29.2982,29.318,29.2288,29.2586,338800.0
2012-01-26 09:30:00,29.85,29.85,29.69,29.75,229600.0,29.5857,29.5857,29.4271,29.4865,229600.0
2012-01-26 09:35:00,29.77,29.83,29.69,29.7,125200.0,29.5064,29.5658,29.4271,29.437,125200.0
2012-01-26 09:40:00,29.7,29.88,29.68,29.84,82400.0,29.437,29.6154,29.4172,29.5757,82400.0
2012-01-26 09:45:00,29.84,29.93,29.84,29.93,119600.0,29.5757,29.6649,29.5757,29.6649,119600.0
2012-01-26 09:50:00,29.92,29.99,29.91,29.97,128800.0,29.655,29.7244,29.6451,29.7046,128800.0
2012-01-26 09:55:00,29.98,29.99,29.94,29.95,132400.0,29.7145,29.7244,29.6749,29.6848,132400.0
2012-01-26 10:00:00,29.94,29.98,29.88,29.95,191600.0,29.6749,29.7145,29.6154,29.6848,191600.0
2012-01-26 10:05:00,29.95,29.96,29.85,29.86,105600.0,29.6848,29.6947,29.5857,29.5956,105600.0
2012-01-26 10:10:00,29.86,29.9,29.85,29.89,39200.0,29.5956,29.6352,29.5857,29.6253,39200.0
2012-01-26 10:15:00,29.88,29.9,29.83,29.85,53600.0,29.6154,29.6352,29.5658,29.5857,53600.0
2012-01-26 10:20:00,29.83,29.84,29.79,29.79,104000.0,29.5658,29.5757,29.5262,29.5262,104000.0
2012-01-26 10:25:00,29.79,29.8,29.65,29.66,102000.0,29.5262,29.5361,29.3874,29.3973,102000.0
2012-01-26 10:30:00,29.68,29.71,29.59,29.61,62400.0,29.4172,29.4469,29.328,29.3478,62400.0
2012-01-26 10:35:00,29.6,29.61,29.51,29.58,85600.0,29.3379,29.3478,29.2487,29.318,85600.0
2012-01-26 10:40:00,29.58,29.59,29.49,29.49,38000.0,29.318,29.328,29.2288,29.2288,38000.0
2012-01-26 10:45:00,29.49,29.6,29.41,29.42,165600.0,29.2288,29.3379,29.1496,29.1595,165600.0
2012-01-26 10:50:00,29.42,29.46,29.33,29.44,104400.0,29.1595,29.1991,29.0703,29.1793,104400.0
2012-01-26 10:55:00,29.42,29.43,29.28,29.28,118800.0,29.1595,29.1694,29.0207,29.0207,118800.0
2012-01-26 11:00:00,29.27,29.29,29.25,29.29,164800.0,29.0108,29.0306,28.991,29.0306,164800.0
2012-01-26 11:05:00,29.28,29.35,29.27,29.28,97600.0,29.0207,29.0901,29.0108,29.0207,97600.0
2012-01-26 11:10:00,29.29,29.38,29.29,29.36,74000.0,29.0306,29.1198,29.0306,29.1,74000.0
2012-01-26 11:15:00,29.36,29.42,29.28,29.3,157600.0,29.1,29.1595,29.0207,29.0405,157600.0
2012-01-26 11:20:00,29.31,29.31,29.2,29.23,95200.0,29.0504,29.0504,28.9414,28.9711,95200.0
2012-01-26 11:25:00,29.23,29.28,29.22,29.25,44400.0,28.9711,29.0207,28.9612,28.991,44400.0
2012-01-26 11:30:00,29.24,29.26,29.2,29.22,64800.0,28.9811,29.0009,28.9414,28.9612,64800.0
2012-01-26 11:35:00,29.22,29.31,29.21,29.29,195200.0,28.9612,29.0504,28.9513,29.0306,195200.0
2012-01-26 11:40:00,29.28,29.29,29.24,29.24,73200.0,29.0207,29.0306,28.9811,28.9811,73200.0
2012-01-26 11:45:00,29.24,29.26,29.22,29.25,51200.0,28.9811,29.0009,28.9612,28.991,51200.0
2012-01-26 11:50:00,29.23,29.29,29.21,29.27,91200.0,28.9711,29.0306,28.9513,29.0108,91200.0
2012-01-26 11:55:00,29.27,29.31,29.22,29.29,201200.0,29.0108,29.0504,28.9612,29.0306,201200.0
2012-01-26 12:00:00,29.28,29.28,29.23,29.25,72000.0,29.0207,29.0207,28.9711,28.991,72000.0
2012-01-26 12:05:00,29.27,29.27,29.23,29.25,38800.0,29.0108,29.0108,28.9711,28.991,38800.0
2012-01-26 12:10:00,29.25,29.26,29.24,29.24,34000.0,28.991,29.0009,28.9811,28.9811,34000.0
2012-01-26 12:15:00,29.22,29.22,29.13,29.13,38800.0,28.9612,28.9612,28.872,28.872,38800.0
2012-01-26 12:20:00,29.13,29.15,29.05,29.09,134000.0,28.872,28.8919,28.7927,28.8324,134000.0
2012-01-26 12:25:00,29.09,29.14,29.08,29.11,46400.0,28.8324,28.8819,28.8225,28.8522,46400.0
2012-01-26 12:30:00,29.11,29.12,29.09,29.11,28800.0,28.8522,28.8621,28.8324,28.8522,28800.0
2012-01-26 12:35:00,29.11,29.14,29.1,29.14,28000.0,28.8522,28.8819,28.8423,28.8819,28000.0
2012-01-26 12:40:00,29.15,29.27,29.15,29.22,47200.0,28.8919,29.0108,28.8919,28.9612,47200.0
2012-01-26 12:45:00,29.21,29.23,29.18,29.22,47200.0,28.9513,28.9711,28.9216,28.9612,47200.0
2012-01-26 12:50:00,29.22,29.27,29.18,29.25,96400.0,28.9612,29.0108,28.9216,28.991,96400.0
2012-01-26 12:55:00,29.25,29.26,29.24,29.24,19600.0,28.991,29.0009,28.9811,28.9811,19600.0
2012-01-26 13:00:00,29.23,29.27,29.23,29.27,28000.0,28.9711,29.0108,28.9711,29.0108,28000.0
2012-01-26 13:05:00,29.28,29.29,29.25,29.25,44400.0,29.0207,29.0306,28.991,28.991,44400.0
2012-01-26 13:10:00,29.24,29.29,29.24,29.28,32800.0,28.9811,29.0306,28.9811,29.0207,32800.0
2012-01-26 13:15:00,29.28,29.28,29.23,29.24,27200.0,29.0207,29.0207,28.9711,28.9811,27200.0
2012-01-26 13:20:00,29.22,29.25,29.21,29.23,32400.0,28.9612,28.991,28.9513,28.9711,32400.0
2012-01-26 13:25:00,29.23,29.24,29.21,29.22,50800.0,28.9711,28.9811,28.9513,28.9612,50800.0
2012-01-26 13:30:00,29.23,29.26,29.21,29.25,70400.0,28.9711,29.0009,28.9513,28.991,70400.0
2012-01-26 13:35:00,29.25,29.26,29.19,29.2,82800.0,28.991,29.0009,28.9315,28.9414,82800.0
2012-01-26 13:40:00,29.21,29.22,29.13,29.14,68000.0,28.9513,28.9612,28.872,28.8819,68000.0
2012-01-26 13:45:00,29.12,29.18,29.11,29.17,33600.0,28.8621,28.9216,28.8522,28.9117,33600.0
2012-01-26 13:50:00,29.16,29.18,29.14,29.18,36000.0,28.9018,28.9216,28.8819,28.9216,36000.0
2012-01-26 13:55:00,29.18,29.18,29.13,29.13,51600.0,28.9216,28.9216,28.872,28.872,51600.0
2012-01-26 14:00:00,29.15,29.15,29.12,29.13,44800.0,28.8919,28.8919,28.8621,28.872,44800.0
2012-01-26 14:05:00,29.14,29.18,29.13,29.16,25200.0,28.8819,28.9216,28.872,28.9018,25200.0
2012-01-26 14:10:00,29.16,29.17,29.13,29.13,62800.0,28.9018,28.9117,28.872,28.872,62800.0
2012-01-26 14:15:00,29.14,29.14,29.08,29.11,46000.0,28.8819,28.8819,28.8225,28.8522,46000.0
2012-01-26 14:20:00,29.11,29.12,29.06,29.08,67200.0,28.8522,28.8621,28.8027,28.8225,67200.0
2012-01-26 14:25:00,29.08,29.13,29.05,29.1,49200.0,28.8225,28.872,28.7927,28.8423,49200.0
2012-01-26 14:30:00,29.1,29.18,29.1,29.18,26800.0,28.8423,28.9216,28.8423,28.9216,26800.0
2012-01-26 14:35:00,29.18,29.18,29.07,29.07,56400.0,28.9216,28.9216,28.8126,28.8126,56400.0
2012-01-26 14:40:00,29.07,29.09,29.01,29.01,64800.0,28.8126,28.8324,28.7531,28.7531,64800.0
2012-01-26 14:45:00,29.02,29.1,29.02,29.08,38800.0,28.763,28.8423,28.763,28.8225,38800.0
2012-01-26 14:50:00,29.08,29.12,29.08,29.08,38400.0,28.8225,28.8621,28.8225,28.8225,38400.0
2012-01-26 14:55:00,29.08,29.1,29.01,29.03,43200.0,28.8225,28.8423,28.7531,28.7729,43200.0
2012-01-26 15:00:00,29.04,29.04,28.98,29.0,72800.0,28.7828,28.7828,28.7234,28.7432,72800.0
2012-01-26 15:05:00,29.02,29.02,28.97,28.98,53200.0,28.763,28.763,28.7134,28.7234,53200.0
2012-01-26 15:10:00,28.99,29.05,28.98,29.05,83600.0,28.7333,28.7927,28.7234,28.7927,83600.0
2012-01-26 15:15:00,29.06,29.09,29.01,29.06,36000.0,28.8027,28.8324,28.7531,28.8027,36000.0
2012-01-26 15:20:00,29.07,29.07,28.96,29.0,68400.0,28.8126,28.8126,28.7035,28.7432,68400.0
2012-01-26 15:25:00,28.99,29.01,28.89,28.9,119200.0,28.7333,28.7531,28.6342,28.6441,119200.0
2012-01-26 15:30:00,28.9,28.99,28.9,28.99,118800.0,28.6441,28.7333,28.6441,28.7333,118800.0
2012-01-26 15:35:00,28.98,28.99,28.91,28.95,137600.0,28.7234,28.7333,28.654,28.6936,137600.0
2012-01-26 15:40:00,28.96,28.99,28.94,28.95,117600.0,28.7035,28.7333,28.6837,28.6936,117600.0
2012-01-26 15:45:00,28.97,29.04,28.96,28.97,136800.0,28.7134,28.7828,28.7035,28.7134,136800.0
2012-01-26 15:50:00,28.97,29.04,28.96,29.03,188000.0,28.7134,28.7828,28.7035,28.7729,188000.0
2012-01-26 15:55:00,29.03,29.07,29.0,29.06,206400.0,28.7729,28.8126,28.7432,28.8027,206400.0
2012-01-27 09:30:00,28.81,29.0,28.7,28.85,186800.0,28.5549,28.7432,28.4458,28.5945,186800.0
2012-01-27 09:35:00,28.85,29.15,28.85,29.14,62400.0,28.5945,28.8919,28.5945,28.8819,62400.0
2012-01-27 09:40:00,29.14,29.29,29.11,29.23,97600.0,28.8819,29.0306,28.8522,28.9711,97600.0
2012-01-27 09:45:00,29.21,29.25,29.08,29.08,44800.0,28.9513,28.991,28.8225,28.8225,44800.0
2012-01-27 09:50:00,29.08,29.11,29.05,29.07,66800.0,28.8225,28.8522,28.7927,28.8126,66800.0
2012-01-27 09:55:00,29.08,29.16,29.06,29.09,115600.0,28.8225,28.9018,28.8027,28.8324,115600.0
2012-01-27 10:00:00,29.11,29.17,28.97,28.99,110800.0,28.8522,28.9117,28.7134,28.7333,110800.0
2012-01-27 10:05:00,28.97,29.02,28.88,28.93,96800.0,28.7134,28.763,28.6242,28.6738,96800.0
2012-01-27 10:10:00,28.92,28.96,28.86,28.87,146800.0,28.6639,28.7035,28.6044,28.6143,146800.0
2012-01-27 10:15:00,28.92,28.96,28.88,28.9,132800.0,28.6639,28.7035,28.6242,28.6441,132800.0
2012-01-27 10:20:00,28.89,28.96,28.88,28.92,48400.0,28.6342,28.7035,28.6242,28.6639,48400.0
2012-01-27 10:25:00,28.92,29.05,28.9,29.02,127600.0,28.6639,28.7927,28.6441,28.763,127600.0
2012-01-27 10:30:00,29.05,29.06,29.01,29.04,36800.0,28.7927,28.8027,28.7531,28.7828,36800.0
2012-01-27 10:35:00,29.02,29.08,28.93,29.07,70800.0,28.763,28.8225,28.6738,28.8126,70800.0
2012-01-27 10:40:00,29.08,29.15,29.07,29.15,25200.0,28.8225,28.8919,28.8126,28.8919,25200.0
2012-01-27 10:45:00,29.13,29.22,29.11,29.22,55600.0,28.872,28.9612,28.8522,28.9612,55600.0
2012-01-27 10:50:00,29.22,29.26,29.2,29.26,22000.0,28.9612,29.0009,28.9414,29.0009,22000.0
2012-01-27 10:55:00,29.25,29.25,29.17,29.23,25600.0,28.991,28.991,28.9117,28.9711,25600.0
2012-01-27 11:00:00,29.25,29.28,29.2,29.22,61600.0,28.991,29.0207,28.9414,28.9612,61600.0
2012-01-27 11:05:00,29.22,29.29,29.21,29.25,33600.0,28.9612,29.0306,28.9513,28.991,33600.0
2012-01-27 11:10:00,29.25,29.27,29.22,29.24,18000.0,28.991,29.0108,28.9612,28.9811,18000.0
2012-01-27 11:15:00,29.25,29.27,29.23,29.23,62400.0,28.991,29.0108,28.9711,28.9711,62400.0
2012-01-27 11:20:00,29.22,29.24,29.18,29.18,34000.0,28.9612,28.9811,28.9216,28.9216,34000.0
2012-01-27 11:25:00,29.2,29.24,29.19,29.22,48000.0,28.9414,28.9811,28.9315,28.9612,48000.0
2012-01-27 11:30:00,29.21,29.22,29.17,29.17,41200.0,28.9513,28.9612,28.9117,28.9117,41200.0
2012-01-27 11:35:00,29.18,29.19,29.14,29.18,44000.0,28.9216,28.9315,28.8819,28.9216,44000.0
2012-01-27 11:40:00,29.19,29.21,29.1,29.1,60800.0,28.9315,28.9513,28.8423,28.8423,60800.0
2012-01-27 11:45:00,29.12,29.26,29.12,29.15,103200.0,28.8621,29.0009,28.8621,28.8919,103200.0
2012-01-27 11:50:00,29.16,29.27,29.14,29.27,71200.0,28.9018,29.0108,28.8819,29.0108,71200.0
2012-01-27 11:55:00,29.28,29.32,29.26,29.31,46000.0,29.0207,29.0603,29.0009,29.0504,46000.0
2012-01-27 12:00:00,29.31,29.52,29.31,29.41,116400.0,29.0504,29.2586,29.0504,29.1496,116400.0
2012-01-27 12:05:00,29.41,29.41,29.28,29.31,46000.0,29.1496,29.1496,29.0207,29.0504,46000.0
2012-01-27 12:10:00,29.32,29.33,29.29,29.33,22800.0,29.0603,29.0703,29.0306,29.0703,22800.0
2012-01-27 12:15:00,29.33,29.4,29.31,29.4,127200.0,29.0703,29.1396,29.0504,29.1396,127200.0
2012-01-27 12:20:00,29.4,29.42,29.37,29.39,30000.0,29.1396,29.1595,29.1099,29.1297,30000.0
2012-01-27 12:25:00,29.39,29.41,29.38,29.4,20000.0,29.1297,29.1496,29.1198,29.1396,20000.0
2012-01-27 12:30:00,29.4,29.41,29.34,29.34,91200.0,29.1396,29.1496,29.0802,29.0802,91200.0
2012-01-27 12:35:00,29.34,29.34,29.28,29.31,62800.0,29.0802,29.0802,29.0207,29.0504,62800.0
2012-01-27 12:40:00,29.31,29.33,29.29,29.32,22000.0,29.0504,29.0703,29.0306,29.0603,22000.0
2012-01-27 12:45:00,29.33,29.34,29.29,29.31,10000.0,29.0703,29.0802,29.0306,29.0504,10000.0
2012-01-27 12:50:00,29.3,29.3,29.21,29.21,28400.0,29.0405,29.0405,28.9513,28.9513,28400.0
2012-01-27 12:55:00,29.24,29.29,29.19,29.2,57200.0,28.9811,29.0306,28.9315,28.9414,57200.0
2012-01-27 13:00:00,29.2,29.23,29.15,29.22,82800.0,28.9414,28.9711,28.8919,28.9612,82800.0
2012-01-27 13:05:00,29.21,29.25,29.18,29.23,37200.0,28.9513,28.991,28.9216,28.9711,37200.0
2012-01-27 13:10:00,29.23,29.25,29.18,29.18,31600.0,28.9711,28.991,28.9216,28.9216,31600.0
2012-01-27 13:15:00,29.18,29.22,29.17,29.2,40800.0,28.9216,28.9612,28.9117,28.9414,40800.0
2012-01-27 13:20:00,29.21,29.22,29.17,29.19,26000.0,28.9513,28.9612,28.9117,28.9315,26000.0
2012-01-27 13:25:00,29.18,29.25,29.18,29.23,26000.0,28.9216,28.991,28.9216,28.9711,26000.0
2012-01-27 13:30:00,29.23,29.25,29.22,29.24,28800.0,28.9711,28.991,28.9612,28.9811,28800.0
2012-01-27 13:35:00,29.24,29.27,29.22,29.25,38800.0,28.9811,29.0108,28.9612,28.991,38800.0
2012-01-27 13:40:00,29.25,29.27,29.23,29.25,29200.0,28.991,29.0108,28.9711,28.991,29200.0
2012-01-27 13:45:00,29.25,29.27,29.2,29.2,123600.0,28.991,29.0108,28.9414,28.9414,123600.0
2012-01-27 13:50:00,29.2,29.24,29.19,29.24,30000.0,28.9414,28.9811,28.9315,28.9811,30000.0
2012-01-27 13:55:00,29.24,29.25,29.22,29.22,35200.0,28.9811,28.991,28.9612,28.9612,35200.0
2012-01-27 14:00:00,29.24,29.27,29.22,29.24,52400.0,28.9811,29.0108,28.9612,28.9811,52400.0
2012-01-27 14:05:00,29.24,29.25,29.23,29.25,10800.0,28.9811,28.991,28.9711,28.991,10800.0
2012-01-27 14:10:00,29.24,29.27,29.23,29.25,26000.0,28.9811,29.0108,28.9711,28.991,26000.0
2012-01-27 14:15:00,29.25,29.25,29.21,29.21,16400.0,28.991,28.991,28.9513,28.9513,16400.0
2012-01-27 14:20:00,29.2,29.21,29.15,29.16,24800.0,28.9414,28.9513,28.8919,28.9018,24800.0
2012-01-27 14:25:00,29.15,29.16,29.13,29.15,32000.0,28.8919,28.9018,28.872,28.8919,32000.0
2012-01-27 14:30:00,29.14,29.22,29.14,29.2,42000.0,28.8819,28.9612,28.8819,28.9414,42000.0
2012-01-27 14:35:00,29.19,29.19,29.15,29.17,31200.0,28.9315,28.9315,28.8919,28.9117,31200.0
2012-01-27 14:40:00,29.17,29.18,29.12,29.12,45200.0,28.9117,28.9216,28.8621,28.8621,45200.0
2012-01-27 14:45:00,29.13,29.17,29.11,29.15,81200.0,28.872,28.9117,28.8522,28.8919,81200.0
2012-01-27 14:50:00,29.14,29.15,29.11,29.14,76800.0,28.8819,28.8919,28.8522,28.8819,76800.0
2012-01-27 14:55:00,29.15,29.15,29.13,29.14,53600.0,28.8919,28.8919,28.872,28.8819,53600.0
2012-01-27 15:00:00,29.14,29.15,29.12,29.13,70000.0,28.8819,28.8919,28.8621,28.872,70000.0
2012-01-27 15:05:00,29.13,29.15,29.11,29.13,91600.0,28.872,28.8919,28.8522,28.872,91600.0
2012-01-27 15:10:00,29.15,29.17,29.13,29.17,99600.0,28.8919,28.9117,28.872,28.9117,99600.0
2012-01-27 15:15:00,29.17,29.22,29.17,29.22,104400.0,28.9117,28.9612,28.9117,28.9612,104400.0
2012-01-27 15:20:00,29.22,29.28,29.22,29.27,158000.0,28.9612,29.0207,28.9612,29.0108,158000.0
2012-01-27 15:25:00,29.26,29.31,29.25,29.26,95200.0,29.0009,29.0504,28.991,29.0009,95200.0
2012-01-27 15:30:00,29.26,29.29,29.24,29.27,123200.0,29.0009,29.0306,28.9811,29.0108,123200.0
2012-01-27 15:35:00,29.26,29.26,29.21,29.22,66800.0,29.0009,29.0009,28.9513,28.9612,66800.0
2012-01-27 15:40:00,29.22,29.25,29.21,29.25,72000.0,28.9612,28.991,28.9513,28.991,72000.0
2012-01-27 15:45:00,29.24,29.25,29.2,29.21,140000.0,28.9811,28.991,28.9414,28.9513,140000.0
2012-01-27 15:50:00,29.2,29.23,29.2,29.2,108800.0,28.9414,28.9711,28.9414,28.9414,108800.0
2012-01-27 15:55:00,29.2,29.22,29.16,29.16,165200.0,28.9414,28.9612,28.9018,28.9018,165200.0
2012-01-30 09:30:00,28.97,28.98,28.71,28.77,183600.0,28.7134,28.7234,28.4558,28.5152,183600.0
2012-01-30 09:35:00,28.81,28.81,28.71,28.76,130400.0,28.5549,28.5549,28.4558,28.5053,130400.0
2012-01-30 09:40:00,28.77,28.82,28.72,28.78,223200.0,28.5152,28.5648,28.4657,28.5251,223200.0
2012-01-30 09:45:00,28.78,28.8,28.72,28.72,118000.0,28.5251,28.545,28.4657,28.4657,118000.0
2012-01-30 09:50:00,28.74,28.8,28.64,28.77,235200.0,28.4855,28.545,28.3864,28.5152,235200.0
2012-01-30 09:55:00,28.77,28.79,28.73,28.74,74400.0,28.5152,28.535,28.4756,28.4855,74400.0
2012-01-30 10:00:00,28.74,28.74,28.7,28.72,77200.0,28.4855,28.4855,28.4458,28.4657,77200.0
2012-01-30 10:05:00,28.74,28.75,28.69,28.71,145600.0,28.4855,28.4954,28.4359,28.4558,145600.0
2012-01-30 10:10:00,28.71,28.73,28.63,28.68,85200.0,28.4558,28.4756,28.3765,28.426,85200.0
2012-01-30 10:15:00,28.68,28.71,28.65,28.71,105200.0,28.426,28.4558,28.3963,28.4558,105200.0
2012-01-30 10:20:00,28.71,28.74,28.68,28.71,94000.0,28.4558,28.4855,28.426,28.4558,94000.0
2012-01-30 10:25:00,28.72,28.78,28.69,28.7,181200.0,28.4657,28.5251,28.4359,28.4458,181200.0
2012-01-30 10:30:00,28.7,28.84,28.7,28.83,187600.0,28.4458,28.5846,28.4458,28.5747,187600.0
2012-01-30 10:35:00,28.84,28.9,28.84,28.87,559600.0,28.5846,28.6441,28.5846,28.6143,559600.0
2012-01-30 10:40:00,28.88,28.9,28.84,28.87,102000.0,28.6242,28.6441,28.5846,28.6143,102000.0
2012-01-30 10:45:00,28.89,28.93,28.87,28.9,96000.0,28.6342,28.6738,28.6143,28.6441,96000.0
2012-01-30 10:50:00,28.9,28.93,28.89,28.92,27600.0,28.6441,28.6738,28.6342,28.6639,27600.0
2012-01-30 10:55:00,28.9,28.95,28.9,28.93,29600.0,28.6441,28.6936,28.6441,28.6738,29600.0
2012-01-30 11:00:00,28.93,28.96,28.91,28.91,90000.0,28.6738,28.7035,28.654,28.654,90000.0
2012-01-30 11:05:00,28.91,28.97,28.9,28.96,136800.0,28.654,28.7134,28.6441,28.7035,136800.0
2012-01-30 11:10:00,28.96,29.09,28.94,29.02,140400.0,28.7035,28.8324,28.6837,28.763,140400.0
2012-01-30 11:15:00,29.01,29.05,28.97,29.05,70400.0,28.7531,28.7927,28.7134,28.7927,70400.0
2012-01-30 11:20:00,29.05,29.09,29.04,29.08,66400.0,28.7927,28.8324,28.7828,28.8225,66400.0
2012-01-30 11:25:00,29.08,29.16,29.08,29.16,105200.0,28.8225,28.9018,28.8225,28.9018,105200.0
2012-01-30 11:30:00,29.16,29.21,29.12,29.19,175200.0,28.9018,28.9513,28.8621,28.9315,175200.0
2012-01-30 11:35:00,29.21,29.32,29.21,29.31,209600.0,28.9513,29.0603,28.9513,29.0504,209600.0
2012-01-30 11:40:00,29.3,29.32,29.26,29.28,134000.0,29.0405,29.0603,29.0009,29.0207,134000.0
2012-01-30 11:45:00,29.27,29.3,29.27,29.28,44000.0,29.0108,29.0405,29.0108,29.0207,44000.0
2012-01-30 11:50:00,29.28,29.34,29.27,29.29,70000.0,29.0207,29.0802,29.0108,29.0306,70000.0
2012-01-30 11:55:00,29.29,29.31,29.25,29.27,69200.0,29.0306,29.0504,28.991,29.0108,69200.0
2012-01-30 12:00:00,29.29,29.29,29.26,29.28,52400.0,29.0306,29.0306,29.0009,29.0207,52400.0
2012-01-30 12:05:00,29.27,29.3,29.25,29.28,41200.0,29.0108,29.0405,28.991,29.0207,41200.0
2012-01-30 12:10:00,29.27,29.29,29.25,29.26,113200.0,29.0108,29.0306,28.991,29.0009,113200.0
2012-01-30 12:15:00,29.26,29.29,29.24,29.24,53200.0,29.0009,29.0306,28.9811,28.9811,53200.0
2012-01-30 12:20:00,29.23,29.25,29.21,29.24,16000.0,28.9711,28.991,28.9513,28.9811,16000.0
2012-01-30 12:25:00,29.23,29.24,29.14,29.14,30000.0,28.9711,28.9811,28.8819,28.8819,30000.0
2012-01-30 12:30:00,29.15,29.18,29.13,29.14,42000.0,28.8919,28.9216,28.872,28.8819,42000.0
2012-01-30 12:35:00,29.15,29.16,29.14,29.14,12800.0,28.8919,28.9018,28.8819,28.8819,12800.0
2012-01-30 12:40:00,29.13,29.14,29.02,29.03,84000.0,28.872,28.8819,28.763,28.7729,84000.0
2012-01-30 12:45:00,29.0,29.02,28.98,29.0,50800.0,28.7432,28.763,28.7234,28.7432,50800.0
2012-01-30 12:50:00,29.0,29.0,28.96,28.97,16000.0,28.7432,28.7432,28.7035,28.7134,16000.0
2012-01-30 12:55:00,28.97,28.99,28.96,28.98,57600.0,28.7134,28.7333,28.7035,28.7234,57600.0
2012-01-30 13:00:00,28.98,29.0,28.94,28.97,84400.0,28.7234,28.7432,28.6837,28.7134,84400.0
2012-01-30 13:05:00,28.97,28.97,28.9,28.9,44400.0,28.7134,28.7134,28.6441,28.6441,44400.0
2012-01-30 13:10:00,28.9,28.95,28.89,28.95,34400.0,28.6441,28.6936,28.6342,28.6936,34400.0
2012-01-30 13:15:00,28.95,28.95,28.92,28.93,82800.0,28.6936,28.6936,28.6639,28.6738,82800.0
2012-01-30 13:20:00,28.93,28.94,28.91,28.92,224800.0,28.6738,28.6837,28.654,28.6639,224800.0
2012-01-30 13:25:00,28.92,28.93,28.91,28.92,26400.0,28.6639,28.6738,28.654,28.6639,26400.0
2012-01-30 13:30:00,28.92,28.92,28.9,28.92,28400.0,28.6639,28.6639,28.6441,28.6639,28400.0
2012-01-30 13:35:00,28.92,28.95,28.91,28.94,208800.0,28.6639,28.6936,28.654,28.6837,208800.0
2012-01-30 13:40:00,28.93,28.97,28.93,28.97,49200.0,28.6738,28.7134,28.6738,28.7134,49200.0
2012-01-30 13:45:00,28.97,29.0,28.95,28.96,225200.0,28.7134,28.7432,28.6936,28.7035,225200.0
2012-01-30 13:50:00,28.96,28.97,28.93,28.96,83600.0,28.7035,28.7134,28.6738,28.7035,83600.0
2012-01-30 13:55:00,28.95,28.95,28.92,28.92,15600.0,28.6936,28.6936,28.6639,28.6639,15600.0
2012-01-30 14:00:00,28.91,28.93,28.9,28.92,66800.0,28.654,28.6738,28.6441,28.6639,66800.0
2012-01-30 14:05:00,28.9,28.92,28.86,28.88,142400.0,28.6441,28.6639,28.6044,28.6242,142400.0
2012-01-30 14:10:00,28.88,28.9,28.88,28.89,117600.0,28.6242,28.6441,28.6242,28.6342,117600.0
2012-01-30 14:15:00,28.89,28.89,28.86,28.88,88800.0,28.6342,28.6342,28.6044,28.6242,88800.0
2012-01-30 14:20:00,28.88,28.88,28.83,28.83,47200.0,28.6242,28.6242,28.5747,28.5747,47200.0
2012-01-30 14:25:00,28.84,28.86,28.83,28.85,114400.0,28.5846,28.6044,28.5747,28.5945,114400.0
2012-01-30 14:30:00,28.85,28.85,28.81,28.85,135200.0,28.5945,28.5945,28.5549,28.5945,135200.0
2012-01-30 14:35:00,28.86,28.89,28.83,28.84,210000.0,28.6044,28.6342,28.5747,28.5846,210000.0
2012-01-30 14:40:00,28.84,28.85,28.82,28.84,114800.0,28.5846,28.5945,28.5648,28.5846,114800.0
2012-01-30 14:45:00,28.85,28.86,28.82,28.84,80000.0,28.5945,28.6044,28.5648,28.5846,80000.0
2012-01-30 14:50:00,28.85,28.85,28.77,28.78,107200.0,28.5945,28.5945,28.5152,28.5251,107200.0
2012-01-30 14:55:00,28.78,28.79,28.74,28.75,202800.0,28.5251,28.535,28.4855,28.4954,202800.0
2012-01-30 15:00:00,28.75,28.78,28.74,28.77,250800.0,28.4954,28.5251,28.4855,28.5152,250800.0
2012-01-30 15:05:00,28.77,28.78,28.74,28.75,292400.0,28.5152,28.5251,28.4855,28.4954,292400.0
2012-01-30 15:10:00,28.76,28.78,28.74,28.74,214000.0,28.5053,28.5251,28.4855,28.4855,214000.0
2012-01-30 15:15:00,28.74,28.77,28.74,28.74,130400.0,28.4855,28.5152,28.4855,28.4855,130400.0
2012-01-30 15:20:00,28.74,28.77,28.72,28.76,241600.0,28.4855,28.5152,28.4657,28.5053,241600.0
2012-01-30 15:25:00,28.76,28.82,28.75,28.8,242800.0,28.5053,28.5648,28.4954,28.545,242800.0
2012-01-30 15:30:00,28.8,28.84,28.79,28.82,256000.0,28.545,28.5846,28.535,28.5648,256000.0
2012-01-30 15:35:00,28.82,28.87,28.8,28.86,130000.0,28.5648,28.6143,28.545,28.6044,130000.0
2012-01-30 15:40:00,28.86,28.95,28.85,28.94,137200.0,28.6044,28.6936,28.5945,28.6837,137200.0
2012-01-30 15:45:00,28.93,28.99,28.91,28.99,238800.0,28.6738,28.7333,28.654,28.7333,238800.0
2012-01-30 15:50:00,29.0,29.0,28.88,28.88,186800.0,28.7432,28.7432,28.6242,28.6242,186800.0
2012-01-30 15:55:00,28.88,28.93,28.87,28.89,394000.0,28.6242,28.6738,28.6143,28.6342,394000.0
2012-01-31 09:30:00,29.27,29.34,29.05,29.13,144800.0,29.0108,29.0802,28.7927,28.872,144800.0
2012-01-31 09:35:00,29.1,29.25,29.06,29.06,52000.0,28.8423,28.991,28.8027,28.8027,52000.0
2012-01-31 09:40:00,29.11,29.18,29.06,29.11,138000.0,28.8522,28.9216,28.8027,28.8522,138000.0
2012-01-31 09:45:00,29.14,29.18,29.05,29.05,150000.0,28.8819,28.9216,28.7927,28.7927,150000.0
2012-01-31 09:50:00,29.08,29.12,28.95,29.12,70800.0,28.8225,28.8621,28.6936,28.8621,70800.0
2012-01-31 09:55:00,29.12,29.25,29.1,29.19,78800.0,28.8621,28.991,28.8423,28.9315,78800.0
2012-01-31 10:00:00,29.2,29.23,29.08,29.15,151200.0,28.9414,28.9711,28.8225,28.8919,151200.0
2012-01-31 10:05:00,29.16,29.18,28.91,28.91,234000.0,28.9018,28.9216,28.654,28.654,234000.0
2012-01-31 10:10:00,28.92,29.02,28.9,28.95,130000.0,28.6639,28.763,28.6441,28.6936,130000.0
2012-01-31 10:15:00,28.96,28.99,28.93,28.96,44000.0,28.7035,28.7333,28.6738,28.7035,44000.0
2012-01-31 10:20:00,28.95,29.08,28.95,29.04,70400.0,28.6936,28.8225,28.6936,28.7828,70400.0
2012-01-31 10:25:00,29.05,29.1,29.04,29.08,40000.0,28.7927,28.8423,28.7828,28.8225,40000.0
2012-01-31 10:30:00,29.09,29.09,29.0,29.0,51200.0,28.8324,28.8324,28.7432,28.7432,51200.0
2012-01-31 10:35:00,29.0,29.0,28.82,28.82,35600.0,28.7432,28.7432,28.5648,28.5648,35600.0
2012-01-31 10:40:00,28.84,28.91,28.78,28.88,56000.0,28.5846,28.654,28.5251,28.6242,56000.0
2012-01-31 10:45:00,28.89,28.9,28.77,28.77,71200.0,28.6342,28.6441,28.5152,28.5152,71200.0
2012-01-31 10:50:00,28.77,28.79,28.66,28.74,119200.0,28.5152,28.535,28.4062,28.4855,119200.0
2012-01-31 10:55:00,28.74,28.81,28.74,28.78,37200.0,28.4855,28.5549,28.4855,28.5251,37200.0
2012-01-31 11:00:00,28.81,28.84,28.8,28.81,92000.0,28.5549,28.5846,28.545,28.5549,92000.0
2012-01-31 11:05:00,28.81,28.84,28.78,28.79,30000.0,28.5549,28.5846,28.5251,28.535,30000.0
2012-01-31 11:10:00,28.78,28.79,28.67,28.73,152000.0,28.5251,28.535,28.4161,28.4756,152000.0
2012-01-31 11:15:00,28.73,28.79,28.72,28.78,29600.0,28.4756,28.535,28.4657,28.5251,29600.0
2012-01-31 11:20:00,28.78,28.85,28.77,28.85,20000.0,28.5251,28.5945,28.5152,28.5945,20000.0
2012-01-31 11:25:00,28.88,28.92,28.84,28.88,25200.0,28.6242,28.6639,28.5846,28.6242,25200.0
2012-01-31 11:30:00,28.88,28.94,28.86,28.91,75600.0,28.6242,28.6837,28.6044,28.654,75600.0
2012-01-31 11:35:00,28.92,29.03,28.92,29.02,51600.0,28.6639,28.7729,28.6639,28.763,51600.0
2012-01-31 11:40:00,29.03,29.09,29.01,29.08,46400.0,28.7729,28.8324,28.7531,28.8225,46400.0
2012-01-31 11:45:00,29.08,29.08,28.99,29.03,38400.0,28.8225,28.8225,28.7333,28.7729,38400.0
2012-01-31 11:50:00,29.04,29.07,28.99,29.04,29200.0,28.7828,28.8126,28.7333,28.7828,29200.0
2012-01-31 11:55:00,29.03,29.07,29.01,29.05,54400.0,28.7729,28.8126,28.7531,28.7927,54400.0
2012-01-31 12:00:00,29.05,29.06,29.02,29.06,137200.0,28.7927,28.8027,28.763,28.8027,137200.0
2012-01-31 12:05:00,29.07,29.07,29.03,29.06,19200.0,28.8126,28.8126,28.7729,28.8027,19200.0
2012-01-31 12:10:00,29.06,29.07,28.97,29.0,48000.0,28.8027,28.8126,28.7134,28.7432,48000.0
2012-01-31 12:15:00,29.01,29.02,28.98,28.99,47200.0,28.7531,28.763,28.7234,28.7333,47200.0
2012-01-31 12:20:00,28.99,28.99,28.93,28.93,16800.0,28.7333,28.7333,28.6738,28.6738,16800.0
2012-01-31 12:25:00,28.93,28.94,28.91,28.92,20400.0,28.6738,28.6837,28.654,28.6639,20400.0
2012-01-31 12:30:00,28.93,28.96,28.93,28.96,12800.0,28.6738,28.7035,28.6738,28.7035,12800.0
2012-01-31 12:35:00,28.95,28.96,28.93,28.93,23200.0,28.6936,28.7035,28.6738,28.6738,23200.0
2012-01-31 12:40:00,28.93,28.94,28.87,28.89,33600.0,28.6738,28.6837,28.6143,28.6342,33600.0
2012-01-31 12:45:00,28.9,28.95,28.89,28.95,21200.0,28.6441,28.6936,28.6342,28.6936,21200.0
2012-01-31 12:50:00,28.93,28.96,28.93,28.93,29200.0,28.6738,28.7035,28.6738,28.6738,29200.0
2012-01-31 12:55:00,28.93,28.97,28.92,28.96,18800.0,28.6738,28.7134,28.6639,28.7035,18800.0
2012-01-31 13:00:00,28.97,29.03,28.95,29.02,25200.0,28.7134,28.7729,28.6936,28.763,25200.0
2012-01-31 13:05:00,29.02,29.05,29.02,29.05,15200.0,28.763,28.7927,28.763,28.7927,15200.0
2012-01-31 13:10:00,29.05,29.09,29.05,29.07,33200.0,28.7927,28.8324,28.7927,28.8126,33200.0
2012-01-31 13:15:00,29.07,29.12,29.07,29.12,19200.0,28.8126,28.8621,28.8126,28.8621,19200.0
2012-01-31 13:20:00,29.11,29.12,29.1,29.12,14400.0,28.8522,28.8621,28.8423,28.8621,14400.0
2012-01-31 13:25:00,29.11,29.14,29.1,29.12,57200.0,28.8522,28.8819,28.8423,28.8621,57200.0
2012-01-31 13:30:00,29.12,29.14,29.1,29.11,31200.0,28.8621,28.8819,28.8423,28.8522,31200.0
2012-01-31 13:35:00,29.11,29.13,29.1,29.1,20400.0,28.8522,28.872,28.8423,28.8423,20400.0
2012-01-31 13:40:00,29.11,29.11,29.07,29.09,32400.0,28.8522,28.8522,28.8126,28.8324,32400.0
2012-01-31 13:45:00,29.09,29.14,29.08,29.08,36400.0,28.8324,28.8819,28.8225,28.8225,36400.0
2012-01-31 13:50:00,29.08,29.14,29.07,29.13,66000.0,28.8225,28.8819,28.8126,28.872,66000.0
2012-01-31 13:55:00,29.14,29.16,29.09,29.14,34000.0,28.8819,28.9018,28.8324,28.8819,34000.0
2012-01-31 14:00:00,29.13,29.15,29.06,29.1,43600.0,28.872,28.8919,28.8027,28.8423,43600.0
2012-01-31 14:05:00,29.1,29.1,29.07,29.08,6800.0,28.8423,28.8423,28.8126,28.8225,6800.0
2012-01-31 14:10:00,29.08,29.16,29.06,29.15,35200.0,28.8225,28.9018,28.8027,28.8919,35200.0
2012-01-31 14:15:00,29.15,29.21,29.13,29.2,68400.0,28.8919,28.9513,28.872,28.9414,68400.0
2012-01-31 14:20:00,29.2,29.27,29.18,29.19,72800.0,28.9414,29.0108,28.9216,28.9315,72800.0
2012-01-31 14:25:00,29.18,29.24,29.18,29.22,45200.0,28.9216,28.9811,28.9216,28.9612,45200.0
2012-01-31 14:30:00,29.23,29.25,29.19,29.24,34400.0,28.9711,28.991,28.9315,28.9811,34400.0
2012-01-31 14:35:00,29.24,29.24,29.21,29.23,78800.0,28.9811,28.9811,28.9513,28.9711,78800.0
2012-01-31 14:40:00,29.22,29.22,29.14,29.14,35200.0,28.9612,28.9612,28.8819,28.8819,35200.0
2012-01-31 14:45:00,29.15,29.17,29.13,29.16,45600.0,28.8919,28.9117,28.872,28.9018,45600.0
2012-01-31 14:50:00,29.16,29.24,29.15,29.21,60400.0,28.9018,28.9811,28.8919,28.9513,60400.0
2012-01-31 14:55:00,29.21,29.26,29.18,29.25,48000.0,28.9513,29.0009,28.9216,28.991,48000.0
2012-01-31 15:00:00,29.26,29.26,29.17,29.17,130000.0,29.0009,29.0009,28.9117,28.9117,130000.0
2012-01-31 15:05:00,29.17,29.21,29.16,29.21,62000.0,28.9117,28.9513,28.9018,28.9513,62000.0
2012-01-31 15:10:00,29.22,29.23,29.18,29.22,71200.0,28.9612,28.9711,28.9216,28.9612,71200.0
2012-01-31 15:15:00,29.22,29.25,29.21,29.23,78000.0,28.9612,28.991,28.9513,28.9711,78000.0
2012-01-31 15:20:00,29.23,29.25,29.2,29.23,60800.0,28.9711,28.991,28.9414,28.9711,60800.0
2012-01-31 15:25:00,29.23,29.24,29.21,29.23,44800.0,28.9711,28.9811,28.9513,28.9711,44800.0
2012-01-31 15:30:00,29.24,29.24,29.16,29.17,56400.0,28.9811,28.9811,28.9018,28.9117,56400.0
2012-01-31 15:35:00,29.17,29.2,29.14,29.18,75200.0,28.9117,28.9414,28.8819,28.9216,75200.0
2012-01-31 15:40:00,29.18,29.24,29.18,29.2,86400.0,28.9216,28.9811,28.9216,28.9414,86400.0
2012-01-31 15:45:00,29.2,29.23,29.18,29.2,100800.0,28.9414,28.9711,28.9216,28.9414,100800.0
2012-01-31 15:50:00,29.2,29.22,29.17,29.18,74800.0,28.9414,28.9612,28.9117,28.9216,74800.0
2012-01-31 15:55:00,29.18,29.25,29.18,29.21,253200.0,28.9216,28.991,28.9216,28.9513,253200.0
2012-02-01 09:30:00,29.34,29.42,29.17,29.29,148800.0,29.0802,29.1595,28.9117,29.0306,148800.0
2012-02-01 09:35:00,29.29,29.39,29.2,29.3,213200.0,29.0306,29.1297,28.9414,29.0405,213200.0
2012-02-01 09:40:00,29.26,29.26,28.95,28.95,92000.0,29.0009,29.0009,28.6936,28.6936,92000.0
2012-02-01 09:45:00,28.98,29.07,28.91,29.01,110000.0,28.7234,28.8126,28.654,28.7531,110000.0
2012-02-01 09:50:00,28.97,29.09,28.97,29.02,64400.0,28.7134,28.8324,28.7134,28.763,64400.0
2012-02-01 09:55:00,29.02,29.23,29.02,29.22,76400.0,28.763,28.9711,28.763,28.9612,76400.0
2012-02-01 10:00:00,29.22,29.33,29.15,29.29,124800.0,28.9612,29.0703,28.8919,29.0306,124800.0
2012-02-01 10:05:00,29.3,29.36,29.28,29.31,54800.0,29.0405,29.1,29.0207,29.0504,54800.0
2012-02-01 10:10:00,29.33,29.36,29.28,29.34,45200.0,29.0703,29.1,29.0207,29.0802,45200.0
2012-02-01 10:15:00,29.36,29.37,29.3,29.31,89200.0,29.1,29.1099,29.0405,29.0504,89200.0
2012-02-01 10:20:00,29.31,29.38,29.31,29.32,47600.0,29.0504,29.1198,29.0504,29.0603,47600.0
2012-02-01 10:25:00,29.33,29.35,29.28,29.29,24800.0,29.0703,29.0901,29.0207,29.0306,24800.0
2012-02-01 10:30:00,29.29,29.29,29.19,29.27,60000.0,29.0306,29.0306,28.9315,29.0108,60000.0
2012-02-01 10:35:00,29.25,29.31,29.25,29.31,38400.0,28.991,29.0504,28.991,29.0504,38400.0
2012-02-01 10:40:00,29.33,29.43,29.31,29.43,81200.0,29.0703,29.1694,29.0504,29.1694,81200.0
2012-02-01 10:45:00,29.44,29.6,29.43,29.58,261600.0,29.1793,29.3379,29.1694,29.318,261600.0
2012-02-01 10:50:00,29.58,29.63,29.55,29.57,178000.0,29.318,29.3676,29.2883,29.3081,178000.0
2012-02-01 10:55:00,29.57,29.63,29.55,29.63,84000.0,29.3081,29.3676,29.2883,29.3676,84000.0
2012-02-01 11:00:00,29.63,29.64,29.5,29.5,102400.0,29.3676,29.3775,29.2388,29.2388,102400.0
2012-02-01 11:05:00,29.52,29.56,29.51,29.54,78400.0,29.2586,29.2982,29.2487,29.2784,78400.0
2012-02-01 11:10:00,29.55,29.58,29.5,29.58,53200.0,29.2883,29.318,29.2388,29.318,53200.0
2012-02-01 11:15:00,29.59,29.59,29.51,29.51,39200.0,29.328,29.328,29.2487,29.2487,39200.0
2012-02-01 11:20:00,29.52,29.54,29.5,29.54,37600.0,29.2586,29.2784,29.2388,29.2784,37600.0
2012-02-01 11:25:00,29.53,29.55,29.51,29.54,24000.0,29.2685,29.2883,29.2487,29.2784,24000.0
2012-02-01 11:30:00,29.55,29.6,29.53,29.6,24800.0,29.2883,29.3379,29.2685,29.3379,24800.0
2012-02-01 11:35:00,29.58,29.61,29.56,29.58,42800.0,29.318,29.3478,29.2982,29.318,42800.0
2012-02-01 11:40:00,29.57,29.57,29.5,29.5,153200.0,29.3081,29.3081,29.2388,29.2388,153200.0
2012-02-01 11:45:00,29.51,29.54,29.48,29.5,25600.0,29.2487,29.2784,29.2189,29.2388,25600.0
2012-02-01 11:50:00,29.51,29.57,29.5,29.56,16000.0,29.2487,29.3081,29.2388,29.2982,16000.0
2012-02-01 11:55:00,29.56,29.58,29.55,29.55,20000.0,29.2982,29.318,29.2883,29.2883,20000.0
2012-02-01 12:00:00,29.56,29.57,29.54,29.56,17200.0,29.2982,29.3081,29.2784,29.2982,17200.0
2012-02-01 12:05:00,29.56,29.59,29.54,29.59,47200.0,29.2982,29.328,29.2784,29.328,47200.0
2012-02-01 12:10:00,29.6,29.61,29.59,29.6,16800.0,29.3379,29.3478,29.328,29.3379,16800.0
2012-02-01 12:15:00,29.61,29.61,29.57,29.6,101200.0,29.3478,29.3478,29.3081,29.3379,101200.0
2012-02-01 12:20:00,29.6,29.62,29.58,29.62,23200.0,29.3379,29.3577,29.318,29.3577,23200.0
2012-02-01 12:25:00,29.62,29.62,29.54,29.54,20400.0,29.3577,29.3577,29.2784,29.2784,20400.0
2012-02-01 12:30:00,29.53,29.57,29.51,29.56,19200.0,29.2685,29.3081,29.2487,29.2982,19200.0
2012-02-01 12:35:00,29.57,29.58,29.55,29.56,14400.0,29.3081,29.318,29.2883,29.2982,14400.0
2012-02-01 12:40:00,29.56,29.56,29.52,29.53,66800.0,29.2982,29.2982,29.2586,29.2685,66800.0
2012-02-01 12:45:00,29.52,29.54,29.45,29.52,124800.0,29.2586,29.2784,29.1892,29.2586,124800.0
2012-02-01 12:50:00,29.53,29.55,29.49,29.52,64000.0,29.2685,29.2883,29.2288,29.2586,64000.0
2012-02-01 12:55:00,29.52,29.53,29.51,29.52,15200.0,29.2586,29.2685,29.2487,29.2586,15200.0
2012-02-01 13:00:00,29.53,29.57,29.53,29.57,13200.0,29.2685,29.3081,29.2685,29.3081,13200.0
2012-02-01 13:05:00,29.57,29.59,29.55,29.56,56800.0,29.3081,29.328,29.2883,29.2982,56800.0
2012-02-01 13:10:00,29.58,29.58,29.54,29.56,45600.0,29.318,29.318,29.2784,29.2982,45600.0
2012-02-01 13:15:00,29.56,29.61,29.56,29.6,121600.0,29.2982,29.3478,29.2982,29.3379,121600.0
2012-02-01 13:20:00,29.6,29.61,29.59,29.6,52400.0,29.3379,29.3478,29.328,29.3379,52400.0
2012-02-01 13:25:00,29.6,29.61,29.58,29.59,80000.0,29.3379,29.3478,29.318,29.328,80000.0
2012-02-01 13:30:00,29.6,29.61,29.59,29.61,94800.0,29.3379,29.3478,29.328,29.3478,94800.0
2012-02-01 13:35:00,29.6,29.71,29.6,29.68,318400.0,29.3379,29.4469,29.3379,29.4172,318400.0
2012-02-01 13:40:00,29.68,29.7,29.6,29.63,54400.0,29.4172,29.437,29.3379,29.3676,54400.0
2012-02-01 13:45:00,29.63,29.67,29.63,29.65,31200.0,29.3676,29.4073,29.3676,29.3874,31200.0
2012-02-01 13:50:00,29.64,29.64,29.57,29.61,129600.0,29.3775,29.3775,29.3081,29.3478,129600.0
2012-02-01 13:55:00,29.62,29.65,29.61,29.64,46400.0,29.3577,29.3874,29.3478,29.3775,46400.0
2012-02-01 14:00:00,29.65,29.67,29.64,29.66,34800.0,29.3874,29.4073,29.3775,29.3973,34800.0
2012-02-01 14:05:00,29.65,29.68,29.65,29.65,56400.0,29.3874,29.4172,29.3874,29.3874,56400.0
2012-02-01 14:10:00,29.65,29.66,29.61,29.64,80000.0,29.3874,29.3973,29.3478,29.3775,80000.0
2012-02-01 14:15:00,29.64,29.69,29.63,29.67,60400.0,29.3775,29.4271,29.3676,29.4073,60400.0
2012-02-01 14:20:00,29.67,29.68,29.66,29.66,28000.0,29.4073,29.4172,29.3973,29.3973,28000.0
2012-02-01 14:25:00,29.66,29.7,29.61,29.7,76400.0,29.3973,29.437,29.3478,29.437,76400.0
2012-02-01 14:30:00,29.7,29.7,29.65,29.68,83600.0,29.437,29.437,29.3874,29.4172,83600.0
2012-02-01 14:35:00,29.68,29.73,29.67,29.7,28800.0,29.4172,29.4667,29.4073,29.437,28800.0
2012-02-01 14:40:00,29.71,29.76,29.71,29.76,194400.0,29.4469,29.4965,29.4469,29.4965,194400.0
2012-02-01 14:45:00,29.75,29.79,29.74,29.76,108800.0,29.4865,29.5262,29.4766,29.4965,108800.0
2012-02-01 14:50:00,29.77,29.81,29.77,29.77,75200.0,29.5064,29.546,29.5064,29.5064,75200.0
2012-02-01 14:55:00,29.78,29.87,29.75,29.84,186400.0,29.5163,29.6055,29.4865,29.5757,186400.0
2012-02-01 15:00:00,29.85,29.89,29.82,29.89,95200.0,29.5857,29.6253,29.5559,29.6253,95200.0
2012-02-01 15:05:00,29.89,29.94,29.88,29.93,183600.0,29.6253,29.6749,29.6154,29.6649,183600.0
2012-02-01 15:10:00,29.93,30.0,29.92,29.98,246000.0,29.6649,29.7343,29.655,29.7145,246000.0
2012-02-01 15:15:00,29.98,29.99,29.93,29.98,176400.0,29.7145,29.7244,29.6649,29.7145,176400.0
2012-02-01 15:20:00,29.98,29.98,29.86,29.92,120000.0,29.7145,29.7145,29.5956,29.655,120000.0
2012-02-01 15:25:00,29.9,29.9,29.86,29.86,113200.0,29.6352,29.6352,29.5956,29.5956,113200.0
2012-02-01 15:30:00,29.86,29.89,29.82,29.86,177600.0,29.5956,29.6253,29.5559,29.5956,177600.0
2012-02-01 15:35:00,29.85,29.94,29.84,29.87,150400.0,29.5857,29.6749,29.5757,29.6055,150400.0
2012-02-01 15:40:00,29.86,29.9,29.84,29.86,136800.0,29.5956,29.6352,29.5757,29.5956,136800.0
2012-02-01 15:45:00,29.86,29.92,29.86,29.91,144400.0,29.5956,29.655,29.5956,29.6451,144400.0
2012-02-01 15:50:00,29.91,29.94,29.85,29.86,226400.0,29.6451,29.6749,29.5857,29.5956,226400.0
2012-02-01 15:55:00,29.86,29.9,29.82,29.83,281200.0,29.5956,29.6352,29.5559,29.5658,281200.0
2012-02-02 09:30:00,29.74,29.93,29.74,29.79,214400.0,29.4766,29.6649,29.4766,29.5262,214400.0
2012-02-02 09:35:00,29.81,30.11,29.8,29.97,282800.0,29.546,29.8434,29.5361,29.7046,282800.0
2012-02-02 09:40:00,29.98,29.99,29.85,29.86,118400.0,29.7145,29.7244,29.5857,29.5956,118400.0
2012-02-02 09:45:00,29.86,29.99,29.84,29.96,81600.0,29.5956,29.7244,29.5757,29.6947,81600.0
2012-02-02 09:50:00,29.96,29.99,29.89,29.9,33200.0,29.6947,29.7244,29.6253,29.6352,33200.0
2012-02-02 09:55:00,29.93,30.1,29.91,29.97,145600.0,29.6649,29.8334,29.6451,29.7046,145600.0
2012-02-02 10:00:00,29.99,30.04,29.93,29.96,91200.0,29.7244,29.774,29.6649,29.6947,91200.0
2012-02-02 10:05:00,29.98,30.0,29.93,30.0,66400.0,29.7145,29.7343,29.6649,29.7343,66400.0
2012-02-02 10:10:00,30.0,30.0,29.89,29.94,38800.0,29.7343,29.7343,29.6253,29.6749,38800.0
2012-02-02 10:15:00,29.94,30.02,29.94,30.0,48000.0,29.6749,29.7542,29.6749,29.7343,48000.0
2012-02-02 10:20:00,29.99,30.0,29.91,29.95,102000.0,29.7244,29.7343,29.6451,29.6848,102000.0
2012-02-02 10:25:00,29.93,29.95,29.85,29.9,118000.0,29.6649,29.6848,29.5857,29.6352,118000.0
2012-02-02 10:30:00,29.9,29.95,29.9,29.94,37200.0,29.6352,29.6848,29.6352,29.6749,37200.0
2012-02-02 10:35:00,29.93,29.97,29.91,29.96,95200.0,29.6649,29.7046,29.6451,29.6947,95200.0
2012-02-02 10:40:00,29.96,29.98,29.93,29.93,50800.0,29.6947,29.7145,29.6649,29.6649,50800.0
2012-02-02 10:45:00,29.93,29.95,29.91,29.94,125600.0,29.6649,29.6848,29.6451,29.6749,125600.0
2012-02-02 10:50:00,29.93,29.96,29.9,29.96,133200.0,29.6649,29.6947,29.6352,29.6947,133200.0
2012-02-02 10:55:00,29.95,30.04,29.94,29.97,217600.0,29.6848,29.774,29.6749,29.7046,217600.0
2012-02-02 11:00:00,29.98,29.99,29.91,29.91,50400.0,29.7145,29.7244,29.6451,29.6451,50400.0
2012-02-02 11:05:00,29.92,29.92,29.9,29.91,76800.0,29.655,29.655,29.6352,29.6451,76800.0
2012-02-02 11:10:00,29.91,29.94,29.9,29.93,83600.0,29.6451,29.6749,29.6352,29.6649,83600.0
2012-02-02 11:15:00,29.93,29.94,29.9,29.91,195600.0,29.6649,29.6749,29.6352,29.6451,195600.0
2012-02-02 11:20:00,29.91,29.92,29.79,29.85,360800.0,29.6451,29.655,29.5262,29.5857,360800.0
2012-02-02 11:25:00,29.86,29.86,29.8,29.81,139600.0,29.5956,29.5956,29.5361,29.546,139600.0
2012-02-02 11:30:00,29.82,29.82,29.67,29.78,180000.0,29.5559,29.5559,29.4073,29.5163,180000.0
2012-02-02 11:35:00,29.79,29.81,29.66,29.66,91600.0,29.5262,29.546,29.3973,29.3973,91600.0
2012-02-02 11:40:00,29.68,29.7,29.61,29.61,65600.0,29.4172,29.437,29.3478,29.3478,65600.0
2012-02-02 11:45:00,29.61,29.61,29.5,29.52,146800.0,29.3478,29.3478,29.2388,29.2586,146800.0
2012-02-02 11:50:00,29.52,29.55,29.48,29.49,91600.0,29.2586,29.2883,29.2189,29.2288,91600.0
2012-02-02 11:55:00,29.49,29.59,29.44,29.58,116000.0,29.2288,29.328,29.1793,29.318,116000.0
2012-02-02 12:00:00,29.59,29.68,29.59,29.68,110400.0,29.328,29.4172,29.328,29.4172,110400.0
2012-02-02 12:05:00,29.67,29.68,29.62,29.65,88000.0,29.4073,29.4172,29.3577,29.3874,88000.0
2012-02-02 12:10:00,29.64,29.66,29.63,29.63,55200.0,29.3775,29.3973,29.3676,29.3676,55200.0
2012-02-02 12:15:00,29.64,29.64,29.61,29.63,63200.0,29.3775,29.3775,29.3478,29.3676,63200.0
2012-02-02 12:20:00,29.63,29.66,29.62,29.62,17200.0,29.3676,29.3973,29.3577,29.3577,17200.0
2012-02-02 12:25:00,29.62,29.63,29.61,29.62,26000.0,29.3577,29.3676,29.3478,29.3577,26000.0
2012-02-02 12:30:00,29.62,29.63,29.53,29.54,56400.0,29.3577,29.3676,29.2685,29.2784,56400.0
2012-02-02 12:35:00,29.54,29.54,29.39,29.39,101200.0,29.2784,29.2784,29.1297,29.1297,101200.0
2012-02-02 12:40:00,29.39,29.39,29.26,29.28,195200.0,29.1297,29.1297,29.0009,29.0207,195200.0
2012-02-02 12:45:00,29.27,29.41,29.26,29.38,235600.0,29.0108,29.1496,29.0009,29.1198,235600.0
2012-02-02 12:50:00,29.39,29.41,29.35,29.35,54800.0,29.1297,29.1496,29.0901,29.0901,54800.0
2012-02-02 12:55:00,29.35,29.47,29.31,29.47,68800.0,29.0901,29.209,29.0504,29.209,68800.0
2012-02-02 13:00:00,29.46,29.47,29.41,29.41,44800.0,29.1991,29.209,29.1496,29.1496,44800.0
2012-02-02 13:05:00,29.42,29.48,29.41,29.48,69200.0,29.1595,29.2189,29.1496,29.2189,69200.0
2012-02-02 13:10:00,29.47,29.53,29.47,29.53,20400.0,29.209,29.2685,29.209,29.2685,20400.0
2012-02-02 13:15:00,29.52,29.52,29.44,29.46,50000.0,29.2586,29.2586,29.1793,29.1991,50000.0
2012-02-02 13:20:00,29.44,29.49,29.4,29.41,95600.0,29.1793,29.2288,29.1396,29.1496,95600.0
2012-02-02 13:25:00,29.43,29.44,29.39,29.41,55600.0,29.1694,29.1793,29.1297,29.1496,55600.0
2012-02-02 13:30:00,29.41,29.45,29.38,29.43,97200.0,29.1496,29.1892,29.1198,29.1694,97200.0
2012-02-02 13:35:00,29.43,29.43,29.41,29.42,31600.0,29.1694,29.1694,29.1496,29.1595,31600.0
2012-02-02 13:40:00,29.42,29.42,29.34,29.39,58800.0,29.1595,29.1595,29.0802,29.1297,58800.0
2012-02-02 13:45:00,29.39,29.41,29.27,29.41,194800.0,29.1297,29.1496,29.0108,29.1496,194800.0
2012-02-02 13:50:00,29.4,29.44,29.4,29.44,58400.0,29.1396,29.1793,29.1396,29.1793,58400.0
2012-02-02 13:55:00,29.44,29.44,29.42,29.43,62800.0,29.1793,29.1793,29.1595,29.1694,62800.0
2012-02-02 14:00:00,29.43,29.44,29.39,29.43,60000.0,29.1694,29.1793,29.1297,29.1694,60000.0
2012-02-02 14:05:00,29.43,29.45,29.41,29.43,192800.0,29.1694,29.1892,29.1496,29.1694,192800.0
2012-02-02 14:10:00,29.43,29.44,29.4,29.4,117600.0,29.1694,29.1793,29.1396,29.1396,117600.0
2012-02-02 14:15:00,29.41,29.43,29.4,29.42,33600.0,29.1496,29.1694,29.1396,29.1595,33600.0
2012-02-02 14:20:00,29.43,29.45,29.42,29.44,26400.0,29.1694,29.1892,29.1595,29.1793,26400.0
2012-02-02 14:25:00,29.45,29.46,29.4,29.43,41600.0,29.1892,29.1991,29.1396,29.1694,41600.0
2012-02-02 14:30:00,29.43,29.49,29.43,29.48,43200.0,29.1694,29.2288,29.1694,29.2189,43200.0
2012-02-02 14:35:00,29.48,29.49,29.46,29.48,16400.0,29.2189,29.2288,29.1991,29.2189,16400.0
2012-02-02 14:40:00,29.49,29.49,29.44,29.47,38400.0,29.2288,29.2288,29.1793,29.209,38400.0
2012-02-02 14:45:00,29.48,29.49,29.43,29.47,62800.0,29.2189,29.2288,29.1694,29.209,62800.0
2012-02-02 14:50:00,29.47,29.47,29.45,29.45,25600.0,29.209,29.209,29.1892,29.1892,25600.0
2012-02-02 14:55:00,29.47,29.5,29.45,29.5,64400.0,29.209,29.2388,29.1892,29.2388,64400.0
2012-02-02 15:00:00,29.49,29.5,29.46,29.49,76800.0,29.2288,29.2388,29.1991,29.2288,76800.0
2012-02-02 15:05:00,29.49,29.53,29.47,29.51,156400.0,29.2288,29.2685,29.209,29.2487,156400.0
2012-02-02 15:10:00,29.5,29.56,29.49,29.56,80800.0,29.2388,29.2982,29.2288,29.2982,80800.0
2012-02-02 15:15:00,29.56,29.61,29.54,29.56,146800.0,29.2982,29.3478,29.2784,29.2982,146800.0
2012-02-02 15:20:00,29.56,29.56,29.52,29.55,56000.0,29.2982,29.2982,29.2586,29.2883,56000.0
2012-02-02 15:25:00,29.56,29.61,29.54,29.58,60000.0,29.2982,29.3478,29.2784,29.318,60000.0
2012-02-02 15:30:00,29.58,29.62,29.57,29.61,205200.0,29.318,29.3577,29.3081,29.3478,205200.0
2012-02-02 15:35:00,29.6,29.63,29.58,29.6,120400.0,29.3379,29.3676,29.318,29.3379,120400.0
2012-02-02 15:40:00,29.6,29.6,29.56,29.57,119200.0,29.3379,29.3379,29.2982,29.3081,119200.0
2012-02-02 15:45:00,29.58,29.61,29.56,29.58,78400.0,29.318,29.3478,29.2982,29.318,78400.0
2012-02-02 15:50:00,29.59,29.61,29.55,29.56,103200.0,29.328,29.3478,29.2883,29.2982,103200.0
2012-02-02 15:55:00,29.56,29.59,29.54,29.57,258000.0,29.2982,29.328,29.2784,29.3081,258000.0
2012-02-03 09:30:00,29.84,30.1,29.84,30.1,212400.0,29.5757,29.8334,29.5757,29.8334,212400.0
2012-02-03 09:35:00,30.09,30.17,29.97,30.0,227200.0,29.8235,29.9028,29.7046,29.7343,227200.0
2012-02-03 09:40:00,29.97,30.25,29.97,30.19,209600.0,29.7046,29.9821,29.7046,29.9226,209600.0
2012-02-03 09:45:00,30.14,30.29,30.12,30.28,162400.0,29.8731,30.0218,29.8533,30.0118,162400.0
2012-02-03 09:50:00,30.28,30.29,30.21,30.21,270800.0,30.0118,30.0218,29.9425,29.9425,270800.0
2012-02-03 09:55:00,30.22,30.31,30.16,30.26,124000.0,29.9524,30.0416,29.8929,29.992,124000.0
2012-02-03 10:00:00,30.29,30.34,30.18,30.22,168000.0,30.0218,30.0713,29.9127,29.9524,168000.0
2012-02-03 10:05:00,30.23,30.27,30.18,30.27,144400.0,29.9623,30.0019,29.9127,30.0019,144400.0
2012-02-03 10:10:00,30.27,30.37,30.27,30.35,312800.0,30.0019,30.1011,30.0019,30.0812,312800.0
2012-02-03 10:15:00,30.36,30.5,30.35,30.4,144800.0,30.0911,30.2299,30.0812,30.1308,144800.0
2012-02-03 10:20:00,30.41,30.48,30.41,30.45,176400.0,30.1407,30.2101,30.1407,30.1803,176400.0
2012-02-03 10:25:00,30.46,30.48,30.35,30.35,152400.0,30.1903,30.2101,30.0812,30.0812,152400.0
2012-02-03 10:30:00,30.35,30.4,30.33,30.38,93200.0,30.0812,30.1308,30.0614,30.111,93200.0
2012-02-03 10:35:00,30.38,30.48,30.37,30.43,61200.0,30.111,30.2101,30.1011,30.1605,61200.0
2012-02-03 10:40:00,30.44,30.5,30.43,30.45,183200.0,30.1704,30.2299,30.1605,30.1803,183200.0
2012-02-03 10:45:00,30.47,30.5,30.41,30.49,148000.0,30.2002,30.2299,30.1407,30.22,148000.0
2012-02-03 10:50:00,30.48,30.53,30.46,30.47,56000.0,30.2101,30.2596,30.1903,30.2002,56000.0
2012-02-03 10:55:00,30.46,30.49,30.42,30.47,172000.0,30.1903,30.22,30.1506,30.2002,172000.0
2012-02-03 11:00:00,30.47,30.52,30.43,30.52,75200.0,30.2002,30.2497,30.1605,30.2497,75200.0
2012-02-03 11:05:00,30.53,30.54,30.43,30.43,159600.0,30.2596,30.2695,30.1605,30.1605,159600.0
2012-02-03 11:10:00,30.43,30.5,30.43,30.5,55200.0,30.1605,30.2299,30.1605,30.2299,55200.0
2012-02-03 11:15:00,30.5,30.54,30.48,30.49,53200.0,30.2299,30.2695,30.2101,30.22,53200.0
2012-02-03 11:20:00,30.49,30.58,30.49,30.57,90000.0,30.22,30.3092,30.22,30.2993,90000.0
2012-02-03 11:25:00,30.57,30.59,30.56,30.56,83600.0,30.2993,30.3191,30.2894,30.2894,83600.0
2012-02-03 11:30:00,30.56,30.58,30.54,30.55,62400.0,30.2894,30.3092,30.2695,30.2795,62400.0
2012-02-03 11:35:00,30.54,30.63,30.54,30.61,109600.0,30.2695,30.3587,30.2695,30.3389,109600.0
2012-02-03 11:40:00,30.61,30.71,30.61,30.71,83200.0,30.3389,30.438,30.3389,30.438,83200.0
2012-02-03 11:45:00,30.71,30.8,30.71,30.75,135600.0,30.438,30.5272,30.438,30.4777,135600.0
2012-02-03 11:50:00,30.74,30.78,30.74,30.75,54800.0,30.4678,30.5074,30.4678,30.4777,54800.0
2012-02-03 11:55:00,30.76,30.77,30.69,30.7,69200.0,30.4876,30.4975,30.4182,30.4281,69200.0
2012-02-03 12:00:00,30.69,30.75,30.66,30.75,70400.0,30.4182,30.4777,30.3885,30.4777,70400.0
2012-02-03 12:05:00,30.75,30.78,30.73,30.78,87200.0,30.4777,30.5074,30.4579,30.5074,87200.0
2012-02-03 12:10:00,30.78,30.8,30.74,30.74,117600.0,30.5074,30.5272,30.4678,30.4678,117600.0
2012-02-03 12:15:00,30.74,30.79,30.73,30.78,57600.0,30.4678,30.5173,30.4579,30.5074,57600.0
2012-02-03 12:20:00,30.78,30.8,30.73,30.77,124400.0,30.5074,30.5272,30.4579,30.4975,124400.0
2012-02-03 12:25:00,30.77,30.79,30.75,30.78,88800.0,30.4975,30.5173,30.4777,30.5074,88800.0
2012-02-03 12:30:00,30.78,30.79,30.76,30.77,48000.0,30.5074,30.5173,30.4876,30.4975,48000.0
2012-02-03 12:35:00,30.76,30.78,30.75,30.78,41600.0,30.4876,30.5074,30.4777,30.5074,41600.0
2012-02-03 12:40:00,30.77,30.84,30.77,30.83,126400.0,30.4975,30.5669,30.4975,30.557,126400.0
2012-02-03 12:45:00,30.83,30.89,30.83,30.84,46400.0,30.557,30.6164,30.557,30.5669,46400.0
2012-02-03 12:50:00,30.85,30.85,30.82,30.83,49200.0,30.5768,30.5768,30.5471,30.557,49200.0
2012-02-03 12:55:00,30.82,30.83,30.74,30.78,190400.0,30.5471,30.557,30.4678,30.5074,190400.0
2012-02-03 13:00:00,30.77,30.94,30.73,30.94,372000.0,30.4975,30.666,30.4579,30.666,372000.0
2012-02-03 13:05:00,30.93,31.0,30.93,30.97,114400.0,30.6561,30.7255,30.6561,30.6957,114400.0
2012-02-03 13:10:00,30.97,31.0,30.95,30.96,192400.0,30.6957,30.7255,30.6759,30.6858,192400.0
2012-02-03 13:15:00,30.96,31.03,30.96,31.02,135600.0,30.6858,30.7552,30.6858,30.7453,135600.0
2012-02-03 13:20:00,31.02,31.2,31.02,31.18,206400.0,30.7453,30.9237,30.7453,30.9039,206400.0
2012-02-03 13:25:00,31.19,31.19,30.99,30.99,186000.0,30.9138,30.9138,30.7156,30.7156,186000.0
2012-02-03 13:30:00,31.0,31.01,30.92,30.94,106800.0,30.7255,30.7354,30.6462,30.666,106800.0
2012-02-03 13:35:00,30.93,30.93,30.84,30.85,61600.0,30.6561,30.6561,30.5669,30.5768,61600.0
2012-02-03 13:40:00,30.85,30.94,30.83,30.93,58800.0,30.5768,30.666,30.557,30.6561,58800.0
2012-02-03 13:45:00,30.92,30.93,30.88,30.89,124000.0,30.6462,30.6561,30.6065,30.6164,124000.0
2012-02-03 13:50:00,30.89,30.93,30.88,30.91,85600.0,30.6164,30.6561,30.6065,30.6363,85600.0
2012-02-03 13:55:00,30.9,30.91,30.83,30.83,78800.0,30.6264,30.6363,30.557,30.557,78800.0
2012-02-03 14:00:00,30.83,30.89,30.81,30.82,94800.0,30.557,30.6164,30.5372,30.5471,94800.0
2012-02-03 14:05:00,30.83,30.87,30.83,30.85,123600.0,30.557,30.5966,30.557,30.5768,123600.0
2012-02-03 14:10:00,30.84,30.86,30.82,30.84,31200.0,30.5669,30.5867,30.5471,30.5669,31200.0
2012-02-03 14:15:00,30.84,30.85,30.78,30.79,74000.0,30.5669,30.5768,30.5074,30.5173,74000.0
2012-02-03 14:20:00,30.8,30.81,30.76,30.78,108400.0,30.5272,30.5372,30.4876,30.5074,108400.0
2012-02-03 14:25:00,30.77,30.82,30.77,30.8,119600.0,30.4975,30.5471,30.4975,30.5272,119600.0
2012-02-03 14:30:00,30.81,30.91,30.81,30.9,127600.0,30.5372,30.6363,30.5372,30.6264,127600.0
2012-02-03 14:35:00,30.9,30.99,30.89,30.95,192000.0,30.6264,30.7156,30.6164,30.6759,192000.0
2012-02-03 14:40:00,30.95,31.01,30.95,31.01,130000.0,30.6759,30.7354,30.6759,30.7354,130000.0
2012-02-03 14:45:00,31.0,31.05,30.98,31.03,113600.0,30.7255,30.775,30.7056,30.7552,113600.0
2012-02-03 14:50:00,31.03,31.05,30.97,31.0,101600.0,30.7552,30.775,30.6957,30.7255,101600.0
2012-02-03 14:55:00,31.0,31.02,30.99,31.01,117600.0,30.7255,30.7453,30.7156,30.7354,117600.0
2012-02-03 15:00:00,31.0,31.01,30.98,31.0,60400.0,30.7255,30.7354,30.7056,30.7255,60400.0
2012-02-03 15:05:00,31.0,31.04,30.98,30.99,138400.0,30.7255,30.7651,30.7056,30.7156,138400.0
2012-02-03 15:10:00,30.98,31.0,30.87,30.87,130400.0,30.7056,30.7255,30.5966,30.5966,130400.0
2012-02-03 15:15:00,30.89,30.9,30.81,30.81,161600.0,30.6164,30.6264,30.5372,30.5372,161600.0
2012-02-03 15:20:00,30.82,30.89,30.82,30.86,162400.0,30.5471,30.6164,30.5471,30.5867,162400.0
2012-02-03 15:25:00,30.86,30.95,30.85,30.95,112800.0,30.5867,30.6759,30.5768,30.6759,112800.0
2012-02-03 15:30:00,30.95,31.03,30.95,31.03,235600.0,30.6759,30.7552,30.6759,30.7552,235600.0
2012-02-03 15:35:00,31.03,31.04,30.98,31.03,191200.0,30.7552,30.7651,30.7056,30.7552,191200.0
2012-02-03 15:40:00,31.03,31.07,31.02,31.05,410400.0,30.7552,30.7949,30.7453,30.775,410400.0
2012-02-03 15:45:00,31.05,31.1,31.05,31.08,230000.0,30.775,30.8246,30.775,30.8048,230000.0
2012-02-03 15:50:00,31.08,31.08,30.99,31.02,291600.0,30.8048,30.8048,30.7156,30.7453,291600.0
2012-02-03 15:55:00,31.02,31.05,30.99,31.02,426400.0,30.7453,30.775,30.7156,30.7453,426400.0
2012-02-06 09:30:00,30.8,30.94,30.6,30.82,265600.0,30.5272,30.666,30.329,30.5471,265600.0
2012-02-06 09:35:00,30.82,30.85,30.66,30.72,144400.0,30.5471,30.5768,30.3885,30.448,144400.0
2012-02-06 09:40:00,30.72,30.78,30.67,30.7,147200.0,30.448,30.5074,30.3984,30.4281,147200.0
2012-02-06 09:45:00,30.71,30.75,30.66,30.7,65600.0,30.438,30.4777,30.3885,30.4281,65600.0
2012-02-06 09:50:00,30.7,30.8,30.7,30.78,91200.0,30.4281,30.5272,30.4281,30.5074,91200.0
2012-02-06 09:55:00,30.74,30.81,30.72,30.73,84400.0,30.4678,30.5372,30.448,30.4579,84400.0
2012-02-06 10:00:00,30.75,30.91,30.75,30.89,72400.0,30.4777,30.6363,30.4777,30.6164,72400.0
2012-02-06 10:05:00,30.89,30.96,30.89,30.93,80000.0,30.6164,30.6858,30.6164,30.6561,80000.0
2012-02-06 10:10:00,30.91,31.06,30.9,31.06,136400.0,30.6363,30.7849,30.6264,30.7849,136400.0
2012-02-06 10:15:00,31.07,31.07,30.97,31.05,68000.0,30.7949,30.7949,30.6957,30.775,68000.0
2012-02-06 10:20:00,31.02,31.05,30.97,31.04,31200.0,30.7453,30.775,30.6957,30.7651,31200.0
2012-02-06 10:25:00,31.03,31.08,30.99,30.99,43200.0,30.7552,30.8048,30.7156,30.7156,43200.0
2012-02-06 10:30:00,30.98,30.99,30.9,30.9,32800.0,30.7056,30.7156,30.6264,30.6264,32800.0
2012-02-06 10:35:00,30.91,30.97,30.91,30.97,49600.0,30.6363,30.6957,30.6363,30.6957,49600.0
2012-02-06 10:40:00,30.96,30.96,30.84,30.86,34000.0,30.6858,30.6858,30.5669,30.5867,34000.0
2012-02-06 10:45:00,30.86,30.97,30.86,30.95,69600.0,30.5867,30.6957,30.5867,30.6759,69600.0
2012-02-06 10:50:00,30.94,30.94,30.89,30.91,48000.0,30.666,30.666,30.6164,30.6363,48000.0
2012-02-06 10:55:00,30.91,30.94,30.9,30.94,18400.0,30.6363,30.666,30.6264,30.666,18400.0
2012-02-06 11:00:00,30.92,30.94,30.89,30.93,41200.0,30.6462,30.666,30.6164,30.6561,41200.0
2012-02-06 11:05:00,30.93,31.0,30.93,30.97,72400.0,30.6561,30.7255,30.6561,30.6957,72400.0
2012-02-06 11:10:00,30.97,31.05,30.97,30.99,166000.0,30.6957,30.775,30.6957,30.7156,166000.0
2012-02-06 11:15:00,30.99,30.99,30.9,30.96,196400.0,30.7156,30.7156,30.6264,30.6858,196400.0
2012-02-06 11:20:00,30.97,30.99,30.93,30.98,138000.0,30.6957,30.7156,30.6561,30.7056,138000.0
2012-02-06 11:25:00,30.98,30.98,30.95,30.98,26000.0,30.7056,30.7056,30.6759,30.7056,26000.0
2012-02-06 11:30:00,30.96,31.0,30.95,30.98,52000.0,30.6858,30.7255,30.6759,30.7056,52000.0
2012-02-06 11:35:00,30.97,30.98,30.9,30.91,55200.0,30.6957,30.7056,30.6264,30.6363,55200.0
2012-02-06 11:40:00,30.93,31.0,30.93,31.0,64400.0,30.6561,30.7255,30.6561,30.7255,64400.0
2012-02-06 11:45:00,30.99,31.02,30.98,31.01,20800.0,30.7156,30.7453,30.7056,30.7354,20800.0
2012-02-06 11:50:00,31.03,31.03,30.93,30.93,31200.0,30.7552,30.7552,30.6561,30.6561,31200.0
2012-02-06 11:55:00,30.94,30.94,30.89,30.93,24800.0,30.666,30.666,30.6164,30.6561,24800.0
2012-02-06 12:00:00,30.95,30.96,30.86,30.86,39600.0,30.6759,30.6858,30.5867,30.5867,39600.0
2012-02-06 12:05:00,30.87,30.88,30.84,30.86,140000.0,30.5966,30.6065,30.5669,30.5867,140000.0
2012-02-06 12:10:00,30.86,30.87,30.82,30.87,50000.0,30.5867,30.5966,30.5471,30.5966,50000.0
2012-02-06 12:15:00,30.87,30.91,30.87,30.9,16800.0,30.5966,30.6363,30.5966,30.6264,16800.0
2012-02-06 12:20:00,30.91,30.92,30.88,30.91,24000.0,30.6363,30.6462,30.6065,30.6363,24000.0
2012-02-06 12:25:00,30.9,30.91,30.89,30.9,64000.0,30.6264,30.6363,30.6164,30.6264,64000.0
2012-02-06 12:30:00,30.9,30.98,30.89,30.97,48800.0,30.6264,30.7056,30.6164,30.6957,48800.0
2012-02-06 12:35:00,30.98,30.99,30.96,30.96,59200.0,30.7056,30.7156,30.6858,30.6858,59200.0
2012-02-06 12:40:00,30.96,30.99,30.96,30.98,235200.0,30.6858,30.7156,30.6858,30.7056,235200.0
2012-02-06 12:45:00,30.99,31.08,30.99,31.08,120400.0,30.7156,30.8048,30.7156,30.8048,120400.0
2012-02-06 12:50:00,31.09,31.13,31.07,31.07,95200.0,30.8147,30.8543,30.7949,30.7949,95200.0
2012-02-06 12:55:00,31.08,31.16,31.08,31.11,76400.0,30.8048,30.8841,30.8048,30.8345,76400.0
2012-02-06 13:00:00,31.12,31.13,31.07,31.07,23600.0,30.8444,30.8543,30.7949,30.7949,23600.0
2012-02-06 13:05:00,31.07,31.11,31.05,31.11,85200.0,30.7949,30.8345,30.775,30.8345,85200.0
2012-02-06 13:10:00,31.11,31.13,31.05,31.05,25200.0,30.8345,30.8543,30.775,30.775,25200.0
2012-02-06 13:15:00,31.07,31.09,31.04,31.04,10000.0,30.7949,30.8147,30.7651,30.7651,10000.0
2012-02-06 13:20:00,31.03,31.04,31.0,31.02,73200.0,30.7552,30.7651,30.7255,30.7453,73200.0
2012-02-06 13:25:00,31.04,31.04,30.98,30.98,19200.0,30.7651,30.7651,30.7056,30.7056,19200.0
2012-02-06 13:30:00,30.98,31.02,30.98,30.99,13600.0,30.7056,30.7453,30.7056,30.7156,13600.0
2012-02-06 13:35:00,30.98,30.99,30.95,30.95,35200.0,30.7056,30.7156,30.6759,30.6759,35200.0
2012-02-06 13:40:00,30.95,30.98,30.93,30.96,19600.0,30.6759,30.7056,30.6561,30.6858,19600.0
2012-02-06 13:45:00,30.96,30.96,30.91,30.91,48000.0,30.6858,30.6858,30.6363,30.6363,48000.0
2012-02-06 13:50:00,30.91,30.92,30.88,30.91,46000.0,30.6363,30.6462,30.6065,30.6363,46000.0
2012-02-06 13:55:00,30.9,30.9,30.88,30.88,24400.0,30.6264,30.6264,30.6065,30.6065,24400.0
2012-02-06 14:00:00,30.89,30.95,30.89,30.92,51200.0,30.6164,30.6759,30.6164,30.6462,51200.0
2012-02-06 14:05:00,30.91,30.92,30.89,30.92,36000.0,30.6363,30.6462,30.6164,30.6462,36000.0
2012-02-06 14:10:00,30.92,30.96,30.91,30.96,128000.0,30.6462,30.6858,30.6363,30.6858,128000.0
2012-02-06 14:15:00,30.96,30.98,30.92,30.93,48400.0,30.6858,30.7056,30.6462,30.6561,48400.0
2012-02-06 14:20:00,30.93,30.94,30.9,30.93,18000.0,30.6561,30.666,30.6264,30.6561,18000.0
2012-02-06 14:25:00,30.91,30.91,30.89,30.91,50800.0,30.6363,30.6363,30.6164,30.6363,50800.0
2012-02-06 14:30:00,30.92,30.92,30.89,30.9,39200.0,30.6462,30.6462,30.6164,30.6264,39200.0
2012-02-06 14:35:00,30.9,30.9,30.88,30.88,16400.0,30.6264,30.6264,30.6065,30.6065,16400.0
2012-02-06 14:40:00,30.89,30.9,30.88,30.9,90800.0,30.6164,30.6264,30.6065,30.6264,90800.0
2012-02-06 14:45:00,30.9,30.9,30.82,30.85,95600.0,30.6264,30.6264,30.5471,30.5768,95600.0
2012-02-06 14:50:00,30.85,30.85,30.79,30.79,26400.0,30.5768,30.5768,30.5173,30.5173,26400.0
2012-02-06 14:55:00,30.8,30.8,30.78,30.78,38800.0,30.5272,30.5272,30.5074,30.5074,38800.0
2012-02-06 15:00:00,30.78,30.82,30.78,30.8,26400.0,30.5074,30.5471,30.5074,30.5272,26400.0
2012-02-06 15:05:00,30.79,30.86,30.79,30.86,48800.0,30.5173,30.5867,30.5173,30.5867,48800.0
2012-02-06 15:10:00,30.86,30.87,30.82,30.82,42000.0,30.5867,30.5966,30.5471,30.5471,42000.0
2012-02-06 15:15:00,30.82,30.87,30.81,30.85,30800.0,30.5471,30.5966,30.5372,30.5768,30800.0
2012-02-06 15:20:00,30.85,30.87,30.79,30.8,63200.0,30.5768,30.5966,30.5173,30.5272,63200.0
2012-02-06 15:25:00,30.81,30.83,30.78,30.79,115600.0,30.5372,30.557,30.5074,30.5173,115600.0
2012-02-06 15:30:00,30.8,30.82,30.79,30.82,37600.0,30.5272,30.5471,30.5173,30.5471,37600.0
2012-02-06 15:35:00,30.81,30.85,30.81,30.82,51200.0,30.5372,30.5768,30.5372,30.5471,51200.0
2012-02-06 15:40:00,30.82,30.84,30.8,30.83,52800.0,30.5471,30.5669,30.5272,30.557,52800.0
2012-02-06 15:45:00,30.84,30.86,30.81,30.84,92800.0,30.5669,30.5867,30.5372,30.5669,92800.0
2012-02-06 15:50:00,30.85,30.86,30.8,30.81,92000.0,30.5768,30.5867,30.5272,30.5372,92000.0
2012-02-06 15:55:00,30.81,30.83,30.79,30.81,185200.0,30.5372,30.557,30.5173,30.5372,185200.0
2012-02-07 09:30:00,30.71,30.98,30.58,30.67,206400.0,30.438,30.7056,30.3092,30.3984,206400.0
2012-02-07 09:35:00,30.66,30.78,30.48,30.5,157600.0,30.3885,30.5074,30.2101,30.2299,157600.0
2012-02-07 09:40:00,30.49,30.65,30.46,30.63,114000.0,30.22,30.3786,30.1903,30.3587,114000.0
2012-02-07 09:45:00,30.65,30.76,30.6,30.75,160800.0,30.3786,30.4876,30.329,30.4777,160800.0
2012-02-07 09:50:00,30.73,30.78,30.66,30.72,117200.0,30.4579,30.5074,30.3885,30.448,117200.0
2012-02-07 09:55:00,30.71,30.75,30.65,30.69,40000.0,30.438,30.4777,30.3786,30.4182,40000.0
2012-02-07 10:00:00,30.68,30.68,30.53,30.56,75200.0,30.4083,30.4083,30.2596,30.2894,75200.0
2012-02-07 10:05:00,30.56,30.57,30.5,30.51,42400.0,30.2894,30.2993,30.2299,30.2398,42400.0
2012-02-07 10:10:00,30.51,30.68,30.49,30.66,111600.0,30.2398,30.4083,30.22,30.3885,111600.0
2012-02-07 10:15:00,30.66,30.7,30.64,30.68,50800.0,30.3885,30.4281,30.3687,30.4083,50800.0
2012-02-07 10:20:00,30.7,30.7,30.64,30.64,64400.0,30.4281,30.4281,30.3687,30.3687,64400.0
2012-02-07 10:25:00,30.64,30.72,30.61,30.72,62000.0,30.3687,30.448,30.3389,30.448,62000.0
2012-02-07 10:30:00,30.71,30.73,30.61,30.61,46800.0,30.438,30.4579,30.3389,30.3389,46800.0
2012-02-07 10:35:00,30.62,30.65,30.57,30.59,70400.0,30.3488,30.3786,30.2993,30.3191,70400.0
2012-02-07 10:40:00,30.6,30.75,30.58,30.73,96800.0,30.329,30.4777,30.3092,30.4579,96800.0
2012-02-07 10:45:00,30.73,30.75,30.71,30.73,45600.0,30.4579,30.4777,30.438,30.4579,45600.0
2012-02-07 10:50:00,30.75,30.75,30.7,30.7,48000.0,30.4777,30.4777,30.4281,30.4281,48000.0
2012-02-07 10:55:00,30.71,30.76,30.68,30.75,62800.0,30.438,30.4876,30.4083,30.4777,62800.0
2012-02-07 11:00:00,30.76,30.83,30.74,30.77,71600.0,30.4876,30.557,30.4678,30.4975,71600.0
2012-02-07 11:05:00,30.76,30.79,30.75,30.76,101600.0,30.4876,30.5173,30.4777,30.4876,101600.0
2012-02-07 11:10:00,30.76,30.76,30.7,30.7,96000.0,30.4876,30.4876,30.4281,30.4281,96000.0
2012-02-07 11:15:00,30.7,30.72,30.7,30.7,16800.0,30.4281,30.448,30.4281,30.4281,16800.0
2012-02-07 11:20:00,30.71,30.71,30.66,30.67,18400.0,30.438,30.438,30.3885,30.3984,18400.0
2012-02-07 11:25:00,30.67,30.71,30.64,30.66,89200.0,30.3984,30.438,30.3687,30.3885,89200.0
2012-02-07 11:30:00,30.67,30.75,30.67,30.75,24800.0,30.3984,30.4777,30.3984,30.4777,24800.0
2012-02-07 11:35:00,30.73,30.74,30.68,30.74,26800.0,30.4579,30.4678,30.4083,30.4678,26800.0
2012-02-07 11:40:00,30.74,30.75,30.71,30.71,14800.0,30.4678,30.4777,30.438,30.438,14800.0
2012-02-07 11:45:00,30.71,30.73,30.69,30.71,22800.0,30.438,30.4579,30.4182,30.438,22800.0
2012-02-07 11:50:00,30.72,30.73,30.67,30.72,65200.0,30.448,30.4579,30.3984,30.448,65200.0
2012-02-07 11:55:00,30.71,30.79,30.7,30.73,212000.0,30.438,30.5173,30.4281,30.4579,212000.0
2012-02-07 12:00:00,30.72,30.72,30.69,30.71,12000.0,30.448,30.448,30.4182,30.438,12000.0
2012-02-07 12:05:00,30.7,30.74,30.7,30.72,16800.0,30.4281,30.4678,30.4281,30.448,16800.0
2012-02-07 12:10:00,30.73,30.77,30.71,30.74,183600.0,30.4579,30.4975,30.438,30.4678,183600.0
2012-02-07 12:15:00,30.74,30.75,30.72,30.74,315600.0,30.4678,30.4777,30.448,30.4678,315600.0
2012-02-07 12:20:00,30.74,30.79,30.74,30.78,58000.0,30.4678,30.5173,30.4678,30.5074,58000.0
2012-02-07 12:25:00,30.81,30.82,30.76,30.76,68800.0,30.5372,30.5471,30.4876,30.4876,68800.0
2012-02-07 12:30:00,30.76,30.76,30.73,30.75,24400.0,30.4876,30.4876,30.4579,30.4777,24400.0
2012-02-07 12:35:00,30.75,30.75,30.72,30.73,9600.0,30.4777,30.4777,30.448,30.4579,9600.0
2012-02-07 12:40:00,30.73,30.74,30.73,30.74,14800.0,30.4579,30.4678,30.4579,30.4678,14800.0
2012-02-07 12:45:00,30.74,30.75,30.7,30.7,21200.0,30.4678,30.4777,30.4281,30.4281,21200.0
2012-02-07 12:50:00,30.69,30.71,30.67,30.68,50400.0,30.4182,30.438,30.3984,30.4083,50400.0
2012-02-07 12:55:00,30.68,30.69,30.66,30.67,12800.0,30.4083,30.4182,30.3885,30.3984,12800.0
2012-02-07 13:00:00,30.69,30.72,30.66,30.7,50800.0,30.4182,30.448,30.3885,30.4281,50800.0
2012-02-07 13:05:00,30.7,30.78,30.7,30.75,38800.0,30.4281,30.5074,30.4281,30.4777,38800.0
2012-02-07 13:10:00,30.76,30.76,30.7,30.75,56400.0,30.4876,30.4876,30.4281,30.4777,56400.0
2012-02-07 13:15:00,30.75,30.78,30.68,30.68,50400.0,30.4777,30.5074,30.4083,30.4083,50400.0
2012-02-07 13:20:00,30.7,30.74,30.65,30.71,114800.0,30.4281,30.4678,30.3786,30.438,114800.0
2012-02-07 13:25:00,30.71,30.72,30.69,30.72,11200.0,30.438,30.448,30.4182,30.448,11200.0
2012-02-07 13:30:00,30.72,30.74,30.7,30.73,60000.0,30.448,30.4678,30.4281,30.4579,60000.0
2012-02-07 13:35:00,30.74,30.77,30.74,30.77,8400.0,30.4678,30.4975,30.4678,30.4975,8400.0
2012-02-07 13:40:00,30.77,30.77,30.73,30.73,14000.0,30.4975,30.4975,30.4579,30.4579,14000.0
2012-02-07 13:45:00,30.73,30.73,30.67,30.71,66400.0,30.4579,30.4579,30.3984,30.438,66400.0
2012-02-07 13:50:00,30.71,30.72,30.7,30.71,39600.0,30.438,30.448,30.4281,30.438,39600.0
2012-02-07 13:55:00,30.7,30.71,30.68,30.7,22000.0,30.4281,30.438,30.4083,30.4281,22000.0
2012-02-07 14:00:00,30.69,30.69,30.65,30.66,20800.0,30.4182,30.4182,30.3786,30.3885,20800.0
2012-02-07 14:05:00,30.66,30.67,30.63,30.63,47200.0,30.3885,30.3984,30.3587,30.3587,47200.0
2012-02-07 14:10:00,30.64,30.66,30.63,30.64,27200.0,30.3687,30.3885,30.3587,30.3687,27200.0
2012-02-07 14:15:00,30.65,30.66,30.62,30.65,30000.0,30.3786,30.3885,30.3488,30.3786,30000.0
2012-02-07 14:20:00,30.65,30.65,30.59,30.61,38400.0,30.3786,30.3786,30.3191,30.3389,38400.0
2012-02-07 14:25:00,30.6,30.63,30.57,30.6,25200.0,30.329,30.3587,30.2993,30.329,25200.0
2012-02-07 14:30:00,30.59,30.66,30.58,30.66,55600.0,30.3191,30.3885,30.3092,30.3885,55600.0
2012-02-07 14:35:00,30.66,30.7,30.66,30.7,10400.0,30.3885,30.4281,30.3885,30.4281,10400.0
2012-02-07 14:40:00,30.7,30.72,30.7,30.7,17600.0,30.4281,30.448,30.4281,30.4281,17600.0
2012-02-07 14:45:00,30.7,30.71,30.66,30.69,13200.0,30.4281,30.438,30.3885,30.4182,13200.0
2012-02-07 14:50:00,30.71,30.75,30.68,30.7,36000.0,30.438,30.4777,30.4083,30.4281,36000.0
2012-02-07 14:55:00,30.7,30.7,30.64,30.65,40400.0,30.4281,30.4281,30.3687,30.3786,40400.0
2012-02-07 15:00:00,30.66,30.67,30.63,30.65,32400.0,30.3885,30.3984,30.3587,30.3786,32400.0
2012-02-07 15:05:00,30.65,30.67,30.64,30.66,27600.0,30.3786,30.3984,30.3687,30.3885,27600.0
2012-02-07 15:10:00,30.66,30.74,30.66,30.74,40400.0,30.3885,30.4678,30.3885,30.4678,40400.0
2012-02-07 15:15:00,30.74,30.77,30.72,30.77,31600.0,30.4678,30.4975,30.448,30.4975,31600.0
2012-02-07 15:20:00,30.77,30.79,30.76,30.77,35200.0,30.4975,30.5173,30.4876,30.4975,35200.0
2012-02-07 15:25:00,30.79,30.85,30.77,30.8,100800.0,30.5173,30.5768,30.4975,30.5272,100800.0
2012-02-07 15:30:00,30.8,30.82,30.78,30.8,58800.0,30.5272,30.5471,30.5074,30.5272,58800.0
2012-02-07 15:35:00,30.8,30.84,30.79,30.83,130400.0,30.5272,30.5669,30.5173,30.557,130400.0
2012-02-07 15:40:00,30.82,30.82,30.76,30.8,75200.0,30.5471,30.5471,30.4876,30.5272,75200.0
2012-02-07 15:45:00,30.79,30.8,30.68,30.74,82000.0,30.5173,30.5272,30.4083,30.4678,82000.0
2012-02-07 15:50:00,30.74,30.74,30.69,30.71,72000.0,30.4678,30.4678,30.4182,30.438,72000.0
2012-02-07 15:55:00,30.71,30.78,30.69,30.71,258000.0,30.438,30.5074,30.4182,30.438,258000.0
2012-02-08 09:30:00,30.83,30.83,30.74,30.75,98400.0,30.557,30.557,30.4678,30.4777,98400.0
2012-02-08 09:35:00,30.79,30.83,30.63,30.63,115600.0,30.5173,30.557,30.3587,30.3587,115600.0
2012-02-08 09:40:00,30.63,30.76,30.63,30.72,70000.0,30.3587,30.4876,30.3587,30.448,70000.0
2012-02-08 09:45:00,30.74,30.74,30.65,30.65,22800.0,30.4678,30.4678,30.3786,30.3786,22800.0
2012-02-08 09:50:00,30.67,30.67,30.56,30.64,83600.0,30.3984,30.3984,30.2894,30.3687,83600.0
2012-02-08 09:55:00,30.61,30.7,30.6,30.67,29600.0,30.3389,30.4281,30.329,30.3984,29600.0
2012-02-08 10:00:00,30.65,30.73,30.65,30.72,47600.0,30.3786,30.4579,30.3786,30.448,47600.0
2012-02-08 10:05:00,30.75,30.78,30.73,30.73,34000.0,30.4777,30.5074,30.4579,30.4579,34000.0
2012-02-08 10:10:00,30.73,30.77,30.72,30.75,27200.0,30.4579,30.4975,30.448,30.4777,27200.0
2012-02-08 10:15:00,30.75,30.8,30.74,30.77,26800.0,30.4777,30.5272,30.4678,30.4975,26800.0
2012-02-08 10:20:00,30.78,30.78,30.71,30.71,34000.0,30.5074,30.5074,30.438,30.438,34000.0
2012-02-08 10:25:00,30.73,30.73,30.68,30.7,59600.0,30.4579,30.4579,30.4083,30.4281,59600.0
2012-02-08 10:30:00,30.69,30.7,30.53,30.53,144800.0,30.4182,30.4281,30.2596,30.2596,144800.0
2012-02-08 10:35:00,30.56,30.56,30.43,30.43,106000.0,30.2894,30.2894,30.1605,30.1605,106000.0
2012-02-08 10:40:00,30.46,30.46,30.33,30.33,82000.0,30.1903,30.1903,30.0614,30.0614,82000.0
2012-02-08 10:45:00,30.33,30.46,30.31,30.46,78800.0,30.0614,30.1903,30.0416,30.1903,78800.0
2012-02-08 10:50:00,30.46,30.47,30.39,30.39,107200.0,30.1903,30.2002,30.1209,30.1209,107200.0
2012-02-08 10:55:00,30.41,30.41,30.34,30.35,62000.0,30.1407,30.1407,30.0713,30.0812,62000.0
2012-02-08 11:00:00,30.34,30.35,30.25,30.26,127200.0,30.0713,30.0812,29.9821,29.992,127200.0
2012-02-08 11:05:00,30.26,30.29,30.22,30.29,119600.0,29.992,30.0218,29.9524,30.0218,119600.0
2012-02-08 11:10:00,30.28,30.28,30.25,30.28,12800.0,30.0118,30.0118,29.9821,30.0118,12800.0
2012-02-08 11:15:00,30.28,30.29,30.26,30.27,53600.0,30.0118,30.0218,29.992,30.0019,53600.0
2012-02-08 11:20:00,30.25,30.34,30.25,30.34,67600.0,29.9821,30.0713,29.9821,30.0713,67600.0
2012-02-08 11:25:00,30.34,30.35,30.31,30.33,50000.0,30.0713,30.0812,30.0416,30.0614,50000.0
2012-02-08 11:30:00,30.33,30.36,30.31,30.34,49600.0,30.0614,30.0911,30.0416,30.0713,49600.0
2012-02-08 11:35:00,30.33,30.38,30.33,30.38,34400.0,30.0614,30.111,30.0614,30.111,34400.0
2012-02-08 11:40:00,30.38,30.4,30.35,30.35,36800.0,30.111,30.1308,30.0812,30.0812,36800.0
2012-02-08 11:45:00,30.36,30.39,30.35,30.36,66000.0,30.0911,30.1209,30.0812,30.0911,66000.0
2012-02-08 11:50:00,30.37,30.39,30.35,30.35,92000.0,30.1011,30.1209,30.0812,30.0812,92000.0
2012-02-08 11:55:00,30.35,30.4,30.33,30.34,82400.0,30.0812,30.1308,30.0614,30.0713,82400.0
2012-02-08 12:00:00,30.34,30.38,30.3,30.34,161600.0,30.0713,30.111,30.0317,30.0713,161600.0
2012-02-08 12:05:00,30.35,30.36,30.34,30.36,29600.0,30.0812,30.0911,30.0713,30.0911,29600.0
2012-02-08 12:10:00,30.36,30.36,30.29,30.31,101600.0,30.0911,30.0911,30.0218,30.0416,101600.0
2012-02-08 12:15:00,30.32,30.36,30.29,30.34,65200.0,30.0515,30.0911,30.0218,30.0713,65200.0
2012-02-08 12:20:00,30.36,30.43,30.35,30.43,53200.0,30.0911,30.1605,30.0812,30.1605,53200.0
2012-02-08 12:25:00,30.43,30.49,30.43,30.48,74800.0,30.1605,30.22,30.1605,30.2101,74800.0
2012-02-08 12:30:00,30.49,30.49,30.45,30.46,43200.0,30.22,30.22,30.1803,30.1903,43200.0
2012-02-08 12:35:00,30.46,30.47,30.45,30.46,31600.0,30.1903,30.2002,30.1803,30.1903,31600.0
2012-02-08 12:40:00,30.45,30.5,30.45,30.49,44800.0,30.1803,30.2299,30.1803,30.22,44800.0
2012-02-08 12:45:00,30.49,30.5,30.47,30.5,44400.0,30.22,30.2299,30.2002,30.2299,44400.0
2012-02-08 12:50:00,30.5,30.58,30.49,30.58,111200.0,30.2299,30.3092,30.22,30.3092,111200.0
2012-02-08 12:55:00,30.58,30.59,30.55,30.59,48000.0,30.3092,30.3191,30.2795,30.3191,48000.0
2012-02-08 13:00:00,30.59,30.6,30.56,30.6,41600.0,30.3191,30.329,30.2894,30.329,41600.0
2012-02-08 13:05:00,30.6,30.64,30.6,30.64,37200.0,30.329,30.3687,30.329,30.3687,37200.0
2012-02-08 13:10:00,30.64,30.64,30.62,30.64,20400.0,30.3687,30.3687,30.3488,30.3687,20400.0
2012-02-08 13:15:00,30.64,30.66,30.61,30.66,58800.0,30.3687,30.3885,30.3389,30.3885,58800.0
2012-02-08 13:20:00,30.64,30.66,30.62,30.64,18400.0,30.3687,30.3885,30.3488,30.3687,18400.0
2012-02-08 13:25:00,30.64,30.65,30.61,30.65,14000.0,30.3687,30.3786,30.3389,30.3786,14000.0
2012-02-08 13:30:00,30.64,30.65,30.61,30.64,58800.0,30.3687,30.3786,30.3389,30.3687,58800.0
2012-02-08 13:35:00,30.64,30.66,30.63,30.63,18800.0,30.3687,30.3885,30.3587,30.3587,18800.0
2012-02-08 13:40:00,30.62,30.67,30.62,30.65,56000.0,30.3488,30.3984,30.3488,30.3786,56000.0
2012-02-08 13:45:00,30.65,30.67,30.64,30.66,35600.0,30.3786,30.3984,30.3687,30.3885,35600.0
2012-02-08 13:50:00,30.66,30.68,30.66,30.68,27600.0,30.3885,30.4083,30.3885,30.4083,27600.0
2012-02-08 13:55:00,30.66,30.68,30.65,30.65,40000.0,30.3885,30.4083,30.3786,30.3786,40000.0
2012-02-08 14:00:00,30.64,30.67,30.64,30.65,64000.0,30.3687,30.3984,30.3687,30.3786,64000.0
2012-02-08 14:05:00,30.65,30.68,30.65,30.67,37200.0,30.3786,30.4083,30.3786,30.3984,37200.0
2012-02-08 14:10:00,30.66,30.68,30.64,30.65,20000.0,30.3885,30.4083,30.3687,30.3786,20000.0
2012-02-08 14:15:00,30.64,30.66,30.63,30.66,104000.0,30.3687,30.3885,30.3587,30.3885,104000.0
2012-02-08 14:20:00,30.68,30.68,30.67,30.68,20800.0,30.4083,30.4083,30.3984,30.4083,20800.0
2012-02-08 14:25:00,30.68,30.73,30.68,30.72,74000.0,30.4083,30.4579,30.4083,30.448,74000.0
2012-02-08 14:30:00,30.71,30.74,30.71,30.72,32400.0,30.438,30.4678,30.438,30.448,32400.0
2012-02-08 14:35:00,30.72,30.75,30.71,30.74,31600.0,30.448,30.4777,30.438,30.4678,31600.0
2012-02-08 14:40:00,30.74,30.78,30.72,30.78,47600.0,30.4678,30.5074,30.448,30.5074,47600.0
2012-02-08 14:45:00,30.78,30.82,30.77,30.8,41200.0,30.5074,30.5471,30.4975,30.5272,41200.0
2012-02-08 14:50:00,30.8,30.8,30.75,30.75,33200.0,30.5272,30.5272,30.4777,30.4777,33200.0
2012-02-08 14:55:00,30.74,30.87,30.73,30.85,192000.0,30.4678,30.5966,30.4579,30.5768,192000.0
2012-02-08 15:00:00,30.85,30.85,30.81,30.85,110800.0,30.5768,30.5768,30.5372,30.5768,110800.0
2012-02-08 15:05:00,30.85,30.86,30.81,30.82,86000.0,30.5768,30.5867,30.5372,30.5471,86000.0
2012-02-08 15:10:00,30.82,30.83,30.8,30.8,42000.0,30.5471,30.557,30.5272,30.5272,42000.0
2012-02-08 15:15:00,30.8,30.86,30.8,30.86,57200.0,30.5272,30.5867,30.5272,30.5867,57200.0
2012-02-08 15:20:00,30.86,30.87,30.8,30.81,56800.0,30.5867,30.5966,30.5272,30.5372,56800.0
2012-02-08 15:25:00,30.81,30.87,30.81,30.82,78000.0,30.5372,30.5966,30.5372,30.5471,78000.0
2012-02-08 15:30:00,30.83,30.86,30.8,30.82,122400.0,30.557,30.5867,30.5272,30.5471,122400.0
2012-02-08 15:35:00,30.83,30.84,30.82,30.83,62400.0,30.557,30.5669,30.5471,30.557,62400.0
2012-02-08 15:40:00,30.82,30.97,30.81,30.96,251600.0,30.5471,30.6957,30.5372,30.6858,251600.0
2012-02-08 15:45:00,30.94,30.98,30.93,30.95,285600.0,30.666,30.7056,30.6561,30.6759,285600.0
2012-02-08 15:50:00,30.96,30.99,30.95,30.97,178000.0,30.6858,30.7156,30.6759,30.6957,178000.0
2012-02-08 15:55:00,30.97,30.98,30.93,30.95,204400.0,30.6957,30.7056,30.6561,30.6759,204400.0
2012-02-09 09:30:00,30.86,31.1,30.78,31.1,361200.0,30.5867,30.8246,30.5074,30.8246,361200.0
2012-02-09 09:35:00,31.08,31.18,30.96,31.02,264400.0,30.8048,30.9039,30.6858,30.7453,264400.0
2012-02-09 09:40:00,30.99,31.03,30.9,31.03,38000.0,30.7156,30.7552,30.6264,30.7552,38000.0
2012-02-09 09:45:00,31.09,31.18,30.96,30.96,45600.0,30.8147,30.9039,30.6858,30.6858,45600.0
2012-02-09 09:50:00,30.97,31.1,30.97,31.08,41600.0,30.6957,30.8246,30.6957,30.8048,41600.0
2012-02-09 09:55:00,31.11,31.29,31.11,31.13,158400.0,30.8345,31.0129,30.8345,30.8543,158400.0
2012-02-09 10:00:00,31.07,31.18,31.02,31.11,153200.0,30.7949,30.9039,30.7453,30.8345,153200.0
2012-02-09 10:05:00,31.11,31.19,31.11,31.17,136000.0,30.8345,30.9138,30.8345,30.894,136000.0
2012-02-09 10:10:00,31.17,31.34,31.15,31.34,183200.0,30.894,31.0625,30.8741,31.0625,183200.0
2012-02-09 10:15:00,31.32,31.4,31.28,31.37,209200.0,31.0426,31.1219,31.003,31.0922,209200.0
2012-02-09 10:20:00,31.37,31.4,31.13,31.16,320000.0,31.0922,31.1219,30.8543,30.8841,320000.0
2012-02-09 10:25:00,31.16,31.18,31.07,31.14,92000.0,30.8841,30.9039,30.7949,30.8642,92000.0
2012-02-09 10:30:00,31.13,31.15,31.03,31.15,85200.0,30.8543,30.8741,30.7552,30.8741,85200.0
2012-02-09 10:35:00,31.14,31.24,31.12,31.24,86000.0,30.8642,30.9633,30.8444,30.9633,86000.0
2012-02-09 10:40:00,31.24,31.37,31.24,31.36,93200.0,30.9633,31.0922,30.9633,31.0823,93200.0
2012-02-09 10:45:00,31.36,31.52,31.35,31.52,198800.0,31.0823,31.2409,31.0724,31.2409,198800.0
2012-02-09 10:50:00,31.51,31.57,31.47,31.5,178800.0,31.231,31.2904,31.1913,31.221,178800.0
2012-02-09 10:55:00,31.49,31.57,31.42,31.49,167200.0,31.2111,31.2904,31.1418,31.2111,167200.0
2012-02-09 11:00:00,31.5,31.52,31.41,31.48,80000.0,31.221,31.2409,31.1318,31.2012,80000.0
2012-02-09 11:05:00,31.48,31.48,31.42,31.43,23600.0,31.2012,31.2012,31.1418,31.1517,23600.0
2012-02-09 11:10:00,31.44,31.54,31.44,31.54,32800.0,31.1616,31.2607,31.1616,31.2607,32800.0
2012-02-09 11:15:00,31.54,31.54,31.43,31.43,35200.0,31.2607,31.2607,31.1517,31.1517,35200.0
2012-02-09 11:20:00,31.43,31.49,31.42,31.46,40800.0,31.1517,31.2111,31.1418,31.1814,40800.0
2012-02-09 11:25:00,31.44,31.49,31.42,31.42,33600.0,31.1616,31.2111,31.1418,31.1418,33600.0
2012-02-09 11:30:00,31.42,31.46,31.38,31.41,67600.0,31.1418,31.1814,31.1021,31.1318,67600.0
2012-02-09 11:35:00,31.42,31.46,31.32,31.32,47200.0,31.1418,31.1814,31.0426,31.0426,47200.0
2012-02-09 11:40:00,31.34,31.39,31.33,31.37,36000.0,31.0625,31.112,31.0525,31.0922,36000.0
2012-02-09 11:45:00,31.37,31.44,31.36,31.43,149200.0,31.0922,31.1616,31.0823,31.1517,149200.0
2012-02-09 11:50:00,31.44,31.49,31.42,31.43,68800.0,31.1616,31.2111,31.1418,31.1517,68800.0
2012-02-09 11:55:00,31.44,31.53,31.43,31.53,38800.0,31.1616,31.2508,31.1517,31.2508,38800.0
2012-02-09 12:00:00,31.53,31.63,31.53,31.63,114000.0,31.2508,31.3499,31.2508,31.3499,114000.0
2012-02-09 12:05:00,31.62,31.77,31.62,31.72,262000.0,31.34,31.4887,31.34,31.4391,262000.0
2012-02-09 12:10:00,31.73,31.73,31.7,31.72,20800.0,31.449,31.449,31.4193,31.4391,20800.0
2012-02-09 12:15:00,31.7,31.73,31.62,31.62,193200.0,31.4193,31.449,31.34,31.34,193200.0
2012-02-09 12:20:00,31.62,31.73,31.6,31.7,214800.0,31.34,31.449,31.3202,31.4193,214800.0
2012-02-09 12:25:00,31.7,31.75,31.66,31.69,117600.0,31.4193,31.4688,31.3796,31.4094,117600.0
2012-02-09 12:30:00,31.71,31.71,31.63,31.64,36800.0,31.4292,31.4292,31.3499,31.3598,36800.0
2012-02-09 12:35:00,31.64,31.71,31.63,31.69,73200.0,31.3598,31.4292,31.3499,31.4094,73200.0
2012-02-09 12:40:00,31.7,31.79,31.7,31.76,95200.0,31.4193,31.5085,31.4193,31.4787,95200.0
2012-02-09 12:45:00,31.75,31.81,31.75,31.78,54400.0,31.4688,31.5283,31.4688,31.4986,54400.0
2012-02-09 12:50:00,31.77,31.78,31.74,31.75,133200.0,31.4887,31.4986,31.4589,31.4688,133200.0
2012-02-09 12:55:00,31.75,31.81,31.74,31.81,109200.0,31.4688,31.5283,31.4589,31.5283,109200.0
2012-02-09 13:00:00,31.81,31.85,31.79,31.83,126000.0,31.5283,31.5679,31.5085,31.5481,126000.0
2012-02-09 13:05:00,31.82,31.87,31.81,31.85,76400.0,31.5382,31.5878,31.5283,31.5679,76400.0
2012-02-09 13:10:00,31.86,31.91,31.84,31.86,113200.0,31.5779,31.6274,31.558,31.5779,113200.0
2012-02-09 13:15:00,31.86,31.9,31.86,31.86,51200.0,31.5779,31.6175,31.5779,31.5779,51200.0
2012-02-09 13:20:00,31.86,31.9,31.85,31.88,104800.0,31.5779,31.6175,31.5679,31.5977,104800.0
2012-02-09 13:25:00,31.88,31.92,31.88,31.91,69200.0,31.5977,31.6373,31.5977,31.6274,69200.0
2012-02-09 13:30:00,31.9,31.92,31.89,31.9,126800.0,31.6175,31.6373,31.6076,31.6175,126800.0
2012-02-09 13:35:00,31.9,31.93,31.89,31.9,104000.0,31.6175,31.6472,31.6076,31.6175,104000.0
2012-02-09 13:40:00,31.9,31.92,31.81,31.82,184800.0,31.6175,31.6373,31.5283,31.5382,184800.0
2012-02-09 13:45:00,31.82,31.82,31.78,31.79,71600.0,31.5382,31.5382,31.4986,31.5085,71600.0
2012-02-09 13:50:00,31.78,31.8,31.76,31.8,21600.0,31.4986,31.5184,31.4787,31.5184,21600.0
2012-02-09 13:55:00,31.8,31.83,31.8,31.83,66800.0,31.5184,31.5481,31.5184,31.5481,66800.0
2012-02-09 14:00:00,31.83,31.85,31.8,31.85,64800.0,31.5481,31.5679,31.5184,31.5679,64800.0
2012-02-09 14:05:00,31.85,31.85,31.82,31.82,48400.0,31.5679,31.5679,31.5382,31.5382,48400.0
2012-02-09 14:10:00,31.82,31.86,31.81,31.84,32800.0,31.5382,31.5779,31.5283,31.558,32800.0
2012-02-09 14:15:00,31.82,31.87,31.82,31.87,155200.0,31.5382,31.5878,31.5382,31.5878,155200.0
2012-02-09 14:20:00,31.88,31.91,31.84,31.84,126800.0,31.5977,31.6274,31.558,31.558,126800.0
2012-02-09 14:25:00,31.84,31.84,31.81,31.81,64000.0,31.558,31.558,31.5283,31.5283,64000.0
2012-02-09 14:30:00,31.81,31.82,31.74,31.74,128400.0,31.5283,31.5382,31.4589,31.4589,128400.0
2012-02-09 14:35:00,31.74,31.74,31.67,31.68,88400.0,31.4589,31.4589,31.3895,31.3995,88400.0
2012-02-09 14:40:00,31.67,31.71,31.65,31.68,72400.0,31.3895,31.4292,31.3697,31.3995,72400.0
2012-02-09 14:45:00,31.69,31.74,31.68,31.69,54800.0,31.4094,31.4589,31.3995,31.4094,54800.0
2012-02-09 14:50:00,31.69,31.71,31.65,31.68,55200.0,31.4094,31.4292,31.3697,31.3995,55200.0
2012-02-09 14:55:00,31.69,31.71,31.68,31.68,35200.0,31.4094,31.4292,31.3995,31.3995,35200.0
2012-02-09 15:00:00,31.66,31.71,31.66,31.68,106800.0,31.3796,31.4292,31.3796,31.3995,106800.0
2012-02-09 15:05:00,31.68,31.69,31.66,31.67,142400.0,31.3995,31.4094,31.3796,31.3895,142400.0
2012-02-09 15:10:00,31.66,31.68,31.55,31.55,120400.0,31.3796,31.3995,31.2706,31.2706,120400.0
2012-02-09 15:15:00,31.55,31.55,31.44,31.52,161600.0,31.2706,31.2706,31.1616,31.2409,161600.0
2012-02-09 15:20:00,31.52,31.58,31.52,31.56,59200.0,31.2409,31.3003,31.2409,31.2805,59200.0
2012-02-09 15:25:00,31.56,31.61,31.55,31.59,114000.0,31.2805,31.3301,31.2706,31.3102,114000.0
2012-02-09 15:30:00,31.58,31.61,31.56,31.57,182800.0,31.3003,31.3301,31.2805,31.2904,182800.0
2012-02-09 15:35:00,31.58,31.6,31.55,31.57,102000.0,31.3003,31.3202,31.2706,31.2904,102000.0
2012-02-09 15:40:00,31.57,31.58,31.46,31.47,100400.0,31.2904,31.3003,31.1814,31.1913,100400.0
2012-02-09 15:45:00,31.46,31.47,31.37,31.37,358800.0,31.1814,31.1913,31.0922,31.0922,358800.0
2012-02-09 15:50:00,31.38,31.42,31.37,31.39,171200.0,31.1021,31.1418,31.0922,31.112,171200.0
2012-02-09 15:55:00,31.39,31.45,31.38,31.4,274000.0,31.112,31.1715,31.1021,31.1219,274000.0
2012-02-10 09:30:00,32.04,32.15,31.82,32.05,1158400.0,31.7563,31.8653,31.5382,31.7662,1158400.0
2012-02-10 09:35:00,32.04,32.43,31.98,32.33,1127600.0,31.7563,32.1428,31.6968,32.0437,1127600.0
2012-02-10 09:40:00,32.33,32.52,32.26,32.46,863600.0,32.0437,32.232,31.9743,32.1725,863600.0
2012-02-10 09:45:00,32.45,32.48,32.19,32.31,522400.0,32.1626,32.1924,31.9049,32.0239,522400.0
2012-02-10 09:50:00,32.32,32.32,32.13,32.13,314800.0,32.0338,32.0338,31.8455,31.8455,314800.0
2012-02-10 09:55:00,32.13,32.13,31.8,31.82,374400.0,31.8455,31.8455,31.5184,31.5382,374400.0
2012-02-10 10:00:00,31.82,31.99,31.81,31.89,357200.0,31.5382,31.7067,31.5283,31.6076,357200.0
2012-02-10 10:05:00,31.88,31.97,31.85,31.96,261200.0,31.5977,31.6869,31.5679,31.677,261200.0
2012-02-10 10:10:00,31.96,31.97,31.76,31.76,323600.0,31.677,31.6869,31.4787,31.4787,323600.0
2012-02-10 10:15:00,31.75,31.83,31.73,31.78,351200.0,31.4688,31.5481,31.449,31.4986,351200.0
2012-02-10 10:20:00,31.81,31.88,31.78,31.82,210000.0,31.5283,31.5977,31.4986,31.5382,210000.0
2012-02-10 10:25:00,31.83,31.91,31.81,31.89,197200.0,31.5481,31.6274,31.5283,31.6076,197200.0
2012-02-10 10:30:00,31.88,31.92,31.86,31.87,54000.0,31.5977,31.6373,31.5779,31.5878,54000.0
2012-02-10 10:35:00,31.87,31.89,31.74,31.75,156800.0,31.5878,31.6076,31.4589,31.4688,156800.0
2012-02-10 10:40:00,31.75,31.9,31.75,31.9,66000.0,31.4688,31.6175,31.4688,31.6175,66000.0
2012-02-10 10:45:00,31.9,31.91,31.84,31.86,126000.0,31.6175,31.6274,31.558,31.5779,126000.0
2012-02-10 10:50:00,31.84,31.88,31.82,31.83,101600.0,31.558,31.5977,31.5382,31.5481,101600.0
2012-02-10 10:55:00,31.85,31.89,31.85,31.88,79600.0,31.5679,31.6076,31.5679,31.5977,79600.0
2012-02-10 11:00:00,31.87,31.94,31.75,31.75,261600.0,31.5878,31.6571,31.4688,31.4688,261600.0
2012-02-10 11:05:00,31.77,31.82,31.75,31.78,106000.0,31.4887,31.5382,31.4688,31.4986,106000.0
2012-02-10 11:10:00,31.8,31.91,31.8,31.85,120400.0,31.5184,31.6274,31.5184,31.5679,120400.0
2012-02-10 11:15:00,31.87,31.88,31.79,31.82,100800.0,31.5878,31.5977,31.5085,31.5382,100800.0
2012-02-10 11:20:00,31.82,31.84,31.78,31.83,109200.0,31.5382,31.558,31.4986,31.5481,109200.0
2012-02-10 11:25:00,31.83,31.86,31.78,31.78,75200.0,31.5481,31.5779,31.4986,31.4986,75200.0
2012-02-10 11:30:00,31.78,31.85,31.78,31.85,52000.0,31.4986,31.5679,31.4986,31.5679,52000.0
2012-02-10 11:35:00,31.83,32.0,31.82,32.0,144400.0,31.5481,31.7166,31.5382,31.7166,144400.0
2012-02-10 11:40:00,32.0,32.1,31.98,32.01,396000.0,31.7166,31.8157,31.6968,31.7265,396000.0
2012-02-10 11:45:00,32.01,32.06,32.0,32.01,237600.0,31.7265,31.7761,31.7166,31.7265,237600.0
2012-02-10 11:50:00,32.01,32.13,32.0,32.11,161600.0,31.7265,31.8455,31.7166,31.8256,161600.0
2012-02-10 11:55:00,32.13,32.18,32.11,32.12,300000.0,31.8455,31.895,31.8256,31.8356,300000.0
2012-02-10 12:00:00,32.12,32.2,32.11,32.2,117200.0,31.8356,31.9148,31.8256,31.9148,117200.0
2012-02-10 12:05:00,32.2,32.21,32.13,32.14,142800.0,31.9148,31.9248,31.8455,31.8554,142800.0
2012-02-10 12:10:00,32.14,32.18,32.11,32.17,65600.0,31.8554,31.895,31.8256,31.8851,65600.0
2012-02-10 12:15:00,32.17,32.18,32.14,32.18,145600.0,31.8851,31.895,31.8554,31.895,145600.0
2012-02-10 12:20:00,32.18,32.24,32.17,32.24,143600.0,31.895,31.9545,31.8851,31.9545,143600.0
2012-02-10 12:25:00,32.23,32.23,32.14,32.19,256400.0,31.9446,31.9446,31.8554,31.9049,256400.0
2012-02-10 12:30:00,32.2,32.23,32.17,32.21,51600.0,31.9148,31.9446,31.8851,31.9248,51600.0
2012-02-10 12:35:00,32.22,32.29,32.22,32.29,162000.0,31.9347,32.004,31.9347,32.004,162000.0
2012-02-10 12:40:00,32.28,32.3,32.25,32.27,87600.0,31.9941,32.014,31.9644,31.9842,87600.0
2012-02-10 12:45:00,32.27,32.31,32.26,32.3,84000.0,31.9842,32.0239,31.9743,32.014,84000.0
2012-02-10 12:50:00,32.3,32.31,32.27,32.27,108400.0,32.014,32.0239,31.9842,31.9842,108400.0
2012-02-10 12:55:00,32.29,32.32,32.23,32.23,198000.0,32.004,32.0338,31.9446,31.9446,198000.0
2012-02-10 13:00:00,32.24,32.3,32.24,32.3,68000.0,31.9545,32.014,31.9545,32.014,68000.0
2012-02-10 13:05:00,32.3,32.3,32.25,32.28,167200.0,32.014,32.014,31.9644,31.9941,167200.0
2012-02-10 13:10:00,32.28,32.32,32.27,32.29,155600.0,31.9941,32.0338,31.9842,32.004,155600.0
2012-02-10 13:15:00,32.29,32.29,32.2,32.2,265200.0,32.004,32.004,31.9148,31.9148,265200.0
2012-02-10 13:20:00,32.2,32.23,32.14,32.19,168400.0,31.9148,31.9446,31.8554,31.9049,168400.0
2012-02-10 13:25:00,32.2,32.24,32.17,32.24,235600.0,31.9148,31.9545,31.8851,31.9545,235600.0
2012-02-10 13:30:00,32.24,32.34,32.22,32.23,272000.0,31.9545,32.0536,31.9347,31.9446,272000.0
2012-02-10 13:35:00,32.23,32.24,32.1,32.1,216400.0,31.9446,31.9545,31.8157,31.8157,216400.0
2012-02-10 13:40:00,32.09,32.18,32.08,32.16,86400.0,31.8058,31.895,31.7959,31.8752,86400.0
2012-02-10 13:45:00,32.16,32.22,32.14,32.19,184400.0,31.8752,31.9347,31.8554,31.9049,184400.0
2012-02-10 13:50:00,32.2,32.23,32.13,32.14,147200.0,31.9148,31.9446,31.8455,31.8554,147200.0
2012-02-10 13:55:00,32.14,32.18,32.08,32.08,98800.0,31.8554,31.895,31.7959,31.7959,98800.0
2012-02-10 14:00:00,32.09,32.14,32.08,32.08,76400.0,31.8058,31.8554,31.7959,31.7959,76400.0
2012-02-10 14:05:00,32.08,32.1,32.03,32.08,104800.0,31.7959,31.8157,31.7464,31.7959,104800.0
2012-02-10 14:10:00,32.09,32.1,31.99,31.99,88800.0,31.8058,31.8157,31.7067,31.7067,88800.0
2012-02-10 14:15:00,32.0,32.06,31.98,32.0,100400.0,31.7166,31.7761,31.6968,31.7166,100400.0
2012-02-10 14:20:00,32.02,32.06,31.99,32.04,64800.0,31.7364,31.7761,31.7067,31.7563,64800.0
2012-02-10 14:25:00,32.02,32.06,32.02,32.03,51600.0,31.7364,31.7761,31.7364,31.7464,51600.0
2012-02-10 14:30:00,32.03,32.1,32.01,32.1,156800.0,31.7464,31.8157,31.7265,31.8157,156800.0
2012-02-10 14:35:00,32.1,32.11,32.05,32.09,76400.0,31.8157,31.8256,31.7662,31.8058,76400.0
2012-02-10 14:40:00,32.1,32.12,32.07,32.09,49200.0,31.8157,31.8356,31.786,31.8058,49200.0
2012-02-10 14:45:00,32.09,32.12,32.05,32.08,71200.0,31.8058,31.8356,31.7662,31.7959,71200.0
2012-02-10 14:50:00,32.08,32.09,32.07,32.07,60000.0,31.7959,31.8058,31.786,31.786,60000.0
2012-02-10 14:55:00,32.07,32.08,32.05,32.07,36800.0,31.786,31.7959,31.7662,31.786,36800.0
2012-02-10 15:00:00,32.06,32.08,32.02,32.05,68000.0,31.7761,31.7959,31.7364,31.7662,68000.0
2012-02-10 15:05:00,32.04,32.09,32.01,32.04,157200.0,31.7563,31.8058,31.7265,31.7563,157200.0
2012-02-10 15:10:00,32.03,32.06,32.02,32.05,91600.0,31.7464,31.7761,31.7364,31.7662,91600.0
2012-02-10 15:15:00,32.05,32.09,32.04,32.09,126800.0,31.7662,31.8058,31.7563,31.8058,126800.0
2012-02-10 15:20:00,32.09,32.11,32.08,32.09,100000.0,31.8058,31.8256,31.7959,31.8058,100000.0
2012-02-10 15:25:00,32.1,32.13,32.07,32.1,250000.0,31.8157,31.8455,31.786,31.8157,250000.0
2012-02-10 15:30:00,32.11,32.13,32.08,32.09,116400.0,31.8256,31.8455,31.7959,31.8058,116400.0
2012-02-10 15:35:00,32.09,32.13,32.05,32.06,202400.0,31.8058,31.8455,31.7662,31.7761,202400.0
2012-02-10 15:40:00,32.07,32.1,32.04,32.08,179600.0,31.786,31.8157,31.7563,31.7959,179600.0
2012-02-10 15:45:00,32.08,32.13,32.06,32.08,435200.0,31.7959,31.8455,31.7761,31.7959,435200.0
2012-02-10 15:50:00,32.08,32.09,32.04,32.07,375200.0,31.7959,31.8058,31.7563,31.786,375200.0
2012-02-10 15:55:00,32.08,32.11,32.08,32.1,298400.0,31.7959,31.8256,31.7959,31.8157,298400.0
2012-02-13 09:30:00,32.45,32.68,32.35,32.6,577200.0,32.1626,32.3906,32.0635,32.3113,577200.0
2012-02-13 09:35:00,32.62,32.62,32.5,32.55,437600.0,32.3311,32.3311,32.2122,32.2617,437600.0
2012-02-13 09:40:00,32.55,32.68,32.55,32.63,323200.0,32.2617,32.3906,32.2617,32.341,323200.0
2012-02-13 09:45:00,32.62,32.71,32.6,32.67,419600.0,32.3311,32.4203,32.3113,32.3807,419600.0
2012-02-13 09:50:00,32.69,32.72,32.61,32.62,326400.0,32.4005,32.4302,32.3212,32.3311,326400.0
2012-02-13 09:55:00,32.62,32.85,32.61,32.78,327600.0,32.3311,32.5591,32.3212,32.4897,327600.0
2012-02-13 10:00:00,32.78,32.93,32.72,32.76,457200.0,32.4897,32.6384,32.4302,32.4699,457200.0
2012-02-13 10:05:00,32.76,32.92,32.76,32.89,201200.0,32.4699,32.6285,32.4699,32.5987,201200.0
2012-02-13 10:10:00,32.9,32.9,32.87,32.89,159600.0,32.6086,32.6086,32.5789,32.5987,159600.0
2012-02-13 10:15:00,32.88,33.04,32.86,33.04,457600.0,32.5888,32.7474,32.569,32.7474,457600.0
2012-02-13 10:20:00,33.04,33.04,32.99,33.03,293200.0,32.7474,32.7474,32.6978,32.7375,293200.0
2012-02-13 10:25:00,33.03,33.2,32.94,33.18,698000.0,32.7375,32.906,32.6483,32.8862,698000.0
2012-02-13 10:30:00,33.19,33.24,33.18,33.21,746800.0,32.8961,32.9456,32.8862,32.9159,746800.0
2012-02-13 10:35:00,33.19,33.33,33.17,33.18,782000.0,32.8961,33.0348,32.8763,32.8862,782000.0
2012-02-13 10:40:00,33.18,33.21,33.06,33.08,438800.0,32.8862,32.9159,32.7672,32.7871,438800.0
2012-02-13 10:45:00,33.09,33.09,32.85,32.86,384000.0,32.797,32.797,32.5591,32.569,384000.0
2012-02-13 10:50:00,32.87,32.97,32.85,32.94,175600.0,32.5789,32.678,32.5591,32.6483,175600.0
2012-02-13 10:55:00,32.94,32.95,32.88,32.88,268000.0,32.6483,32.6582,32.5888,32.5888,268000.0
2012-02-13 11:00:00,32.88,33.09,32.88,33.04,254000.0,32.5888,32.797,32.5888,32.7474,254000.0
2012-02-13 11:05:00,33.04,33.1,33.02,33.04,81600.0,32.7474,32.8069,32.7276,32.7474,81600.0
2012-02-13 11:10:00,33.02,33.02,32.9,32.91,334000.0,32.7276,32.7276,32.6086,32.6186,334000.0
2012-02-13 11:15:00,32.9,32.91,32.83,32.84,368400.0,32.6086,32.6186,32.5393,32.5492,368400.0
2012-02-13 11:20:00,32.85,32.89,32.7,32.74,276400.0,32.5591,32.5987,32.4104,32.4501,276400.0
2012-02-13 11:25:00,32.74,32.81,32.71,32.81,146400.0,32.4501,32.5194,32.4203,32.5194,146400.0
2012-02-13 11:30:00,32.81,32.82,32.73,32.73,124800.0,32.5194,32.5294,32.4402,32.4402,124800.0
2012-02-13 11:35:00,32.73,32.79,32.67,32.75,144800.0,32.4402,32.4996,32.3807,32.46,144800.0
2012-02-13 11:40:00,32.75,32.79,32.72,32.73,68800.0,32.46,32.4996,32.4302,32.4402,68800.0
2012-02-13 11:45:00,32.73,32.85,32.68,32.83,190000.0,32.4402,32.5591,32.3906,32.5393,190000.0
2012-02-13 11:50:00,32.83,32.89,32.79,32.88,168000.0,32.5393,32.5987,32.4996,32.5888,168000.0
2012-02-13 11:55:00,32.88,32.88,32.84,32.87,52800.0,32.5888,32.5888,32.5492,32.5789,52800.0
2012-02-13 12:00:00,32.87,32.95,32.85,32.85,126800.0,32.5789,32.6582,32.5591,32.5591,126800.0
2012-02-13 12:05:00,32.88,32.88,32.84,32.88,66800.0,32.5888,32.5888,32.5492,32.5888,66800.0
2012-02-13 12:10:00,32.88,32.92,32.86,32.89,57200.0,32.5888,32.6285,32.569,32.5987,57200.0
2012-02-13 12:15:00,32.88,32.93,32.88,32.93,40400.0,32.5888,32.6384,32.5888,32.6384,40400.0
2012-02-13 12:20:00,32.92,32.97,32.92,32.94,74400.0,32.6285,32.678,32.6285,32.6483,74400.0
2012-02-13 12:25:00,32.93,32.93,32.86,32.87,117600.0,32.6384,32.6384,32.569,32.5789,117600.0
2012-02-13 12:30:00,32.87,32.87,32.83,32.84,71600.0,32.5789,32.5789,32.5393,32.5492,71600.0
2012-02-13 12:35:00,32.85,32.91,32.81,32.83,283200.0,32.5591,32.6186,32.5194,32.5393,283200.0
2012-02-13 12:40:00,32.82,32.84,32.81,32.82,83200.0,32.5294,32.5492,32.5194,32.5294,83200.0
2012-02-13 12:45:00,32.81,32.82,32.81,32.81,54800.0,32.5194,32.5294,32.5194,32.5194,54800.0
2012-02-13 12:50:00,32.81,32.88,32.81,32.88,72800.0,32.5194,32.5888,32.5194,32.5888,72800.0
2012-02-13 12:55:00,32.88,32.95,32.87,32.95,160000.0,32.5888,32.6582,32.5789,32.6582,160000.0
2012-02-13 13:00:00,32.94,33.05,32.94,32.99,250000.0,32.6483,32.7573,32.6483,32.6978,250000.0
2012-02-13 13:05:00,32.97,33.03,32.95,32.96,78400.0,32.678,32.7375,32.6582,32.6681,78400.0
2012-02-13 13:10:00,32.96,33.03,32.96,33.03,163200.0,32.6681,32.7375,32.6681,32.7375,163200.0
2012-02-13 13:15:00,33.03,33.04,32.95,32.97,175600.0,32.7375,32.7474,32.6582,32.678,175600.0
2012-02-13 13:20:00,32.97,33.0,32.97,33.0,37200.0,32.678,32.7078,32.678,32.7078,37200.0
2012-02-13 13:25:00,33.01,33.02,32.98,33.0,35600.0,32.7177,32.7276,32.6879,32.7078,35600.0
2012-02-13 13:30:00,33.0,33.11,32.99,33.09,112400.0,32.7078,32.8168,32.6978,32.797,112400.0
2012-02-13 13:35:00,33.09,33.09,33.05,33.05,36000.0,32.797,32.797,32.7573,32.7573,36000.0
2012-02-13 13:40:00,33.05,33.13,33.05,33.13,50000.0,32.7573,32.8366,32.7573,32.8366,50000.0
2012-02-13 13:45:00,33.13,33.23,33.11,33.23,145600.0,32.8366,32.9357,32.8168,32.9357,145600.0
2012-02-13 13:50:00,33.23,33.24,33.16,33.2,129600.0,32.9357,32.9456,32.8663,32.906,129600.0
2012-02-13 13:55:00,33.2,33.26,33.18,33.22,259200.0,32.906,32.9655,32.8862,32.9258,259200.0
2012-02-13 14:00:00,33.22,33.22,33.19,33.21,123200.0,32.9258,32.9258,32.8961,32.9159,123200.0
2012-02-13 14:05:00,33.21,33.21,33.14,33.16,294800.0,32.9159,32.9159,32.8465,32.8663,294800.0
2012-02-13 14:10:00,33.16,33.18,33.09,33.1,106800.0,32.8663,32.8862,32.797,32.8069,106800.0
2012-02-13 14:15:00,33.09,33.16,33.09,33.14,78800.0,32.797,32.8663,32.797,32.8465,78800.0
2012-02-13 14:20:00,33.14,33.14,33.01,33.02,161200.0,32.8465,32.8465,32.7177,32.7276,161200.0
2012-02-13 14:25:00,33.03,33.06,33.02,33.06,53200.0,32.7375,32.7672,32.7276,32.7672,53200.0
2012-02-13 14:30:00,33.06,33.06,32.97,33.04,129200.0,32.7672,32.7672,32.678,32.7474,129200.0
2012-02-13 14:35:00,33.04,33.11,33.04,33.08,96000.0,32.7474,32.8168,32.7474,32.7871,96000.0
2012-02-13 14:40:00,33.08,33.17,33.08,33.13,135200.0,32.7871,32.8763,32.7871,32.8366,135200.0
2012-02-13 14:45:00,33.12,33.13,32.95,32.99,154800.0,32.8267,32.8366,32.6582,32.6978,154800.0
2012-02-13 14:50:00,32.99,33.02,32.95,32.99,200400.0,32.6978,32.7276,32.6582,32.6978,200400.0
2012-02-13 14:55:00,33.0,33.01,32.95,32.96,146000.0,32.7078,32.7177,32.6582,32.6681,146000.0
2012-02-13 15:00:00,32.97,33.0,32.94,32.94,113200.0,32.678,32.7078,32.6483,32.6483,113200.0
2012-02-13 15:05:00,32.94,32.94,32.81,32.88,211600.0,32.6483,32.6483,32.5194,32.5888,211600.0
2012-02-13 15:10:00,32.88,32.92,32.86,32.92,208400.0,32.5888,32.6285,32.569,32.6285,208400.0
2012-02-13 15:15:00,32.92,33.01,32.91,33.0,188000.0,32.6285,32.7177,32.6186,32.7078,188000.0
2012-02-13 15:20:00,33.0,33.0,32.94,32.95,85200.0,32.7078,32.7078,32.6483,32.6582,85200.0
2012-02-13 15:25:00,32.95,32.99,32.94,32.95,226800.0,32.6582,32.6978,32.6483,32.6582,226800.0
2012-02-13 15:30:00,32.95,33.01,32.94,32.99,210800.0,32.6582,32.7177,32.6483,32.6978,210800.0
2012-02-13 15:35:00,33.01,33.08,32.99,33.08,307200.0,32.7177,32.7871,32.6978,32.7871,307200.0
2012-02-13 15:40:00,33.08,33.16,33.08,33.13,353600.0,32.7871,32.8663,32.7871,32.8366,353600.0
2012-02-13 15:45:00,33.13,33.16,33.05,33.06,326400.0,32.8366,32.8663,32.7573,32.7672,326400.0
2012-02-13 15:50:00,33.06,33.1,33.04,33.06,240400.0,32.7672,32.8069,32.7474,32.7672,240400.0
2012-02-13 15:55:00,33.05,33.1,33.02,33.04,496000.0,32.7573,32.8069,32.7276,32.7474,496000.0
2012-02-14 09:30:00,33.04,33.2,33.0,33.07,432000.0,32.7474,32.906,32.7078,32.7771,432000.0
2012-02-14 09:35:00,33.07,33.21,33.05,33.15,357600.0,32.7771,32.9159,32.7573,32.8564,357600.0
2012-02-14 09:40:00,33.15,33.28,33.15,33.27,457600.0,32.8564,32.9853,32.8564,32.9754,457600.0
2012-02-14 09:45:00,33.28,33.52,33.27,33.52,342400.0,32.9853,33.2232,32.9754,33.2232,342400.0
2012-02-14 09:50:00,33.52,33.68,33.45,33.48,586400.0,33.2232,33.3817,33.1538,33.1835,586400.0
2012-02-14 09:55:00,33.44,33.6,33.36,33.38,403600.0,33.1439,33.3024,33.0646,33.0844,403600.0
2012-02-14 10:00:00,33.37,33.37,33.24,33.24,160400.0,33.0745,33.0745,32.9456,32.9456,160400.0
2012-02-14 10:05:00,33.24,33.28,33.13,33.17,221600.0,32.9456,32.9853,32.8366,32.8763,221600.0
2012-02-14 10:10:00,33.16,33.24,33.14,33.24,106000.0,32.8663,32.9456,32.8465,32.9456,106000.0
2012-02-14 10:15:00,33.23,33.23,33.1,33.16,189600.0,32.9357,32.9357,32.8069,32.8663,189600.0
2012-02-14 10:20:00,33.16,33.16,33.09,33.13,94400.0,32.8663,32.8663,32.797,32.8366,94400.0
2012-02-14 10:25:00,33.1,33.15,33.04,33.06,176400.0,32.8069,32.8564,32.7474,32.7672,176400.0
2012-02-14 10:30:00,33.06,33.06,32.85,32.95,176800.0,32.7672,32.7672,32.5591,32.6582,176800.0
2012-02-14 10:35:00,32.94,32.99,32.94,32.96,124000.0,32.6483,32.6978,32.6483,32.6681,124000.0
2012-02-14 10:40:00,32.95,32.95,32.68,32.69,286400.0,32.6582,32.6582,32.3906,32.4005,286400.0
2012-02-14 10:45:00,32.68,32.68,32.54,32.54,203200.0,32.3906,32.3906,32.2518,32.2518,203200.0
2012-02-14 10:50:00,32.54,32.59,32.48,32.57,387200.0,32.2518,32.3014,32.1924,32.2816,387200.0
2012-02-14 10:55:00,32.56,32.63,32.53,32.61,205600.0,32.2717,32.341,32.2419,32.3212,205600.0
2012-02-14 11:00:00,32.62,32.73,32.6,32.62,230000.0,32.3311,32.4402,32.3113,32.3311,230000.0
2012-02-14 11:05:00,32.63,32.63,32.57,32.58,90000.0,32.341,32.341,32.2816,32.2915,90000.0
2012-02-14 11:10:00,32.59,32.66,32.58,32.62,28800.0,32.3014,32.3708,32.2915,32.3311,28800.0
2012-02-14 11:15:00,32.63,32.63,32.55,32.62,54800.0,32.341,32.341,32.2617,32.3311,54800.0
2012-02-14 11:20:00,32.62,32.63,32.6,32.62,46400.0,32.3311,32.341,32.3113,32.3311,46400.0
2012-02-14 11:25:00,32.6,32.64,32.6,32.63,51600.0,32.3113,32.3509,32.3113,32.341,51600.0
2012-02-14 11:30:00,32.62,32.7,32.62,32.68,66800.0,32.3311,32.4104,32.3311,32.3906,66800.0
2012-02-14 11:35:00,32.69,32.74,32.67,32.7,83600.0,32.4005,32.4501,32.3807,32.4104,83600.0
2012-02-14 11:40:00,32.7,32.72,32.64,32.65,138400.0,32.4104,32.4302,32.3509,32.3609,138400.0
2012-02-14 11:45:00,32.65,32.67,32.63,32.64,171200.0,32.3609,32.3807,32.341,32.3509,171200.0
2012-02-14 11:50:00,32.64,32.69,32.59,32.6,72400.0,32.3509,32.4005,32.3014,32.3113,72400.0
2012-02-14 11:55:00,32.6,32.63,32.58,32.6,80000.0,32.3113,32.341,32.2915,32.3113,80000.0
2012-02-14 12:00:00,32.6,32.62,32.58,32.62,50400.0,32.3113,32.3311,32.2915,32.3311,50400.0
2012-02-14 12:05:00,32.62,32.66,32.6,32.64,108400.0,32.3311,32.3708,32.3113,32.3509,108400.0
2012-02-14 12:10:00,32.66,32.69,32.66,32.68,46000.0,32.3708,32.4005,32.3708,32.3906,46000.0
2012-02-14 12:15:00,32.68,32.69,32.63,32.64,61200.0,32.3906,32.4005,32.341,32.3509,61200.0
2012-02-14 12:20:00,32.64,32.64,32.63,32.63,50000.0,32.3509,32.3509,32.341,32.341,50000.0
2012-02-14 12:25:00,32.63,32.67,32.63,32.66,26800.0,32.341,32.3807,32.341,32.3708,26800.0
2012-02-14 12:30:00,32.68,32.72,32.65,32.7,123600.0,32.3906,32.4302,32.3609,32.4104,123600.0
2012-02-14 12:35:00,32.7,32.72,32.67,32.69,129600.0,32.4104,32.4302,32.3807,32.4005,129600.0
2012-02-14 12:40:00,32.7,32.73,32.69,32.73,32400.0,32.4104,32.4402,32.4005,32.4402,32400.0
2012-02-14 12:45:00,32.72,32.88,32.7,32.87,178400.0,32.4302,32.5888,32.4104,32.5789,178400.0
2012-02-14 12:50:00,32.85,32.85,32.8,32.8,26800.0,32.5591,32.5591,32.5095,32.5095,26800.0
2012-02-14 12:55:00,32.79,32.8,32.73,32.79,17200.0,32.4996,32.5095,32.4402,32.4996,17200.0
2012-02-14 13:00:00,32.78,32.8,32.71,32.72,53200.0,32.4897,32.5095,32.4203,32.4302,53200.0
2012-02-14 13:05:00,32.74,32.74,32.71,32.71,25600.0,32.4501,32.4501,32.4203,32.4203,25600.0
2012-02-14 13:10:00,32.72,32.77,32.72,32.75,26400.0,32.4302,32.4798,32.4302,32.46,26400.0
2012-02-14 13:15:00,32.77,32.79,32.75,32.75,17200.0,32.4798,32.4996,32.46,32.46,17200.0
2012-02-14 13:20:00,32.74,32.8,32.74,32.79,28400.0,32.4501,32.5095,32.4501,32.4996,28400.0
2012-02-14 13:25:00,32.79,32.8,32.77,32.78,40800.0,32.4996,32.5095,32.4798,32.4897,40800.0
2012-02-14 13:30:00,32.77,32.83,32.77,32.82,136400.0,32.4798,32.5393,32.4798,32.5294,136400.0
2012-02-14 13:35:00,32.82,32.86,32.82,32.86,56400.0,32.5294,32.569,32.5294,32.569,56400.0
2012-02-14 13:40:00,32.85,32.92,32.84,32.89,49600.0,32.5591,32.6285,32.5492,32.5987,49600.0
2012-02-14 13:45:00,32.91,32.91,32.87,32.88,34800.0,32.6186,32.6186,32.5789,32.5888,34800.0
2012-02-14 13:50:00,32.88,32.88,32.82,32.82,33600.0,32.5888,32.5888,32.5294,32.5294,33600.0
2012-02-14 13:55:00,32.82,32.88,32.82,32.88,56000.0,32.5294,32.5888,32.5294,32.5888,56000.0
2012-02-14 14:00:00,32.88,32.92,32.88,32.91,41600.0,32.5888,32.6285,32.5888,32.6186,41600.0
2012-02-14 14:05:00,32.91,32.91,32.83,32.85,62000.0,32.6186,32.6186,32.5393,32.5591,62000.0
2012-02-14 14:10:00,32.85,32.87,32.82,32.86,40400.0,32.5591,32.5789,32.5294,32.569,40400.0
2012-02-14 14:15:00,32.86,32.87,32.8,32.84,46400.0,32.569,32.5789,32.5095,32.5492,46400.0
2012-02-14 14:20:00,32.84,32.85,32.78,32.8,147200.0,32.5492,32.5591,32.4897,32.5095,147200.0
2012-02-14 14:25:00,32.81,32.83,32.75,32.76,78800.0,32.5194,32.5393,32.46,32.4699,78800.0
2012-02-14 14:30:00,32.76,32.77,32.73,32.77,79200.0,32.4699,32.4798,32.4402,32.4798,79200.0
2012-02-14 14:35:00,32.76,32.76,32.74,32.76,25600.0,32.4699,32.4699,32.4501,32.4699,25600.0
2012-02-14 14:40:00,32.76,32.79,32.74,32.76,39600.0,32.4699,32.4996,32.4501,32.4699,39600.0
2012-02-14 14:45:00,32.74,32.79,32.71,32.74,72400.0,32.4501,32.4996,32.4203,32.4501,72400.0
2012-02-14 14:50:00,32.76,32.79,32.76,32.78,15600.0,32.4699,32.4996,32.4699,32.4897,15600.0
2012-02-14 14:55:00,32.79,32.84,32.79,32.84,54400.0,32.4996,32.5492,32.4996,32.5492,54400.0
2012-02-14 15:00:00,32.84,32.87,32.81,32.81,32800.0,32.5492,32.5789,32.5194,32.5194,32800.0
2012-02-14 15:05:00,32.82,32.84,32.81,32.83,57600.0,32.5294,32.5492,32.5194,32.5393,57600.0
2012-02-14 15:10:00,32.82,32.85,32.81,32.82,36800.0,32.5294,32.5591,32.5194,32.5294,36800.0
2012-02-14 15:15:00,32.82,32.82,32.71,32.72,124000.0,32.5294,32.5294,32.4203,32.4302,124000.0
2012-02-14 15:20:00,32.72,32.72,32.6,32.63,182400.0,32.4302,32.4302,32.3113,32.341,182400.0
2012-02-14 15:25:00,32.63,32.66,32.63,32.66,106400.0,32.341,32.3708,32.341,32.3708,106400.0
2012-02-14 15:30:00,32.66,32.75,32.64,32.75,110400.0,32.3708,32.46,32.3509,32.46,110400.0
2012-02-14 15:35:00,32.75,32.87,32.74,32.87,112400.0,32.46,32.5789,32.4501,32.5789,112400.0
2012-02-14 15:40:00,32.88,32.91,32.85,32.85,102400.0,32.5888,32.6186,32.5591,32.5591,102400.0
2012-02-14 15:45:00,32.85,32.99,32.84,32.99,164800.0,32.5591,32.6978,32.5492,32.6978,164800.0
2012-02-14 15:50:00,32.98,33.0,32.85,32.88,191200.0,32.6879,32.7078,32.5591,32.5888,191200.0
2012-02-14 15:55:00,32.88,32.91,32.85,32.91,217600.0,32.5888,32.6186,32.5591,32.6186,217600.0
2012-02-15 09:30:00,33.08,33.25,33.0,33.24,235600.0,32.7871,32.9555,32.7078,32.9456,235600.0
2012-02-15 09:35:00,33.23,33.24,33.0,33.06,195200.0,32.9357,32.9456,32.7078,32.7672,195200.0
2012-02-15 09:40:00,33.06,33.22,32.91,33.22,245200.0,32.7672,32.9258,32.6186,32.9258,245200.0
2012-02-15 09:45:00,33.23,33.25,33.13,33.14,120400.0,32.9357,32.9555,32.8366,32.8465,120400.0
2012-02-15 09:50:00,33.14,33.17,33.13,33.13,86400.0,32.8465,32.8763,32.8366,32.8366,86400.0
2012-02-15 09:55:00,33.14,33.18,33.12,33.18,60000.0,32.8465,32.8862,32.8267,32.8862,60000.0
2012-02-15 10:00:00,33.19,33.25,33.14,33.18,170800.0,32.8961,32.9555,32.8465,32.8862,170800.0
2012-02-15 10:05:00,33.17,33.19,33.02,33.02,160000.0,32.8763,32.8961,32.7276,32.7276,160000.0
2012-02-15 10:10:00,33.02,33.09,33.0,33.04,143200.0,32.7276,32.797,32.7078,32.7474,143200.0
2012-02-15 10:15:00,33.08,33.1,33.05,33.1,97200.0,32.7871,32.8069,32.7573,32.8069,97200.0
2012-02-15 10:20:00,33.1,33.12,33.05,33.07,154400.0,32.8069,32.8267,32.7573,32.7771,154400.0
2012-02-15 10:25:00,33.08,33.1,33.06,33.08,43600.0,32.7871,32.8069,32.7672,32.7871,43600.0
2012-02-15 10:30:00,33.08,33.13,33.07,33.1,128800.0,32.7871,32.8366,32.7771,32.8069,128800.0
2012-02-15 10:35:00,33.11,33.11,33.08,33.08,96400.0,32.8168,32.8168,32.7871,32.7871,96400.0
2012-02-15 10:40:00,33.08,33.11,33.07,33.11,153600.0,32.7871,32.8168,32.7771,32.8168,153600.0
2012-02-15 10:45:00,33.12,33.13,33.09,33.09,31600.0,32.8267,32.8366,32.797,32.797,31600.0
2012-02-15 10:50:00,33.09,33.11,33.07,33.07,140400.0,32.797,32.8168,32.7771,32.7771,140400.0
2012-02-15 10:55:00,33.07,33.09,33.03,33.04,61600.0,32.7771,32.797,32.7375,32.7474,61600.0
2012-02-15 11:00:00,33.04,33.09,33.02,33.07,157200.0,32.7474,32.797,32.7276,32.7771,157200.0
2012-02-15 11:05:00,33.06,33.15,33.06,33.12,89200.0,32.7672,32.8564,32.7672,32.8267,89200.0
2012-02-15 11:10:00,33.13,33.14,33.05,33.09,59200.0,32.8366,32.8465,32.7573,32.797,59200.0
2012-02-15 11:15:00,33.09,33.15,33.08,33.15,59200.0,32.797,32.8564,32.7871,32.8564,59200.0
2012-02-15 11:20:00,33.13,33.2,33.13,33.14,72400.0,32.8366,32.906,32.8366,32.8465,72400.0
2012-02-15 11:25:00,33.16,33.25,33.15,33.21,104400.0,32.8663,32.9555,32.8564,32.9159,104400.0
2012-02-15 11:30:00,33.2,33.24,33.18,33.21,131600.0,32.906,32.9456,32.8862,32.9159,131600.0
2012-02-15 11:35:00,33.21,33.31,33.21,33.29,134800.0,32.9159,33.015,32.9159,32.9952,134800.0
2012-02-15 11:40:00,33.29,33.38,33.28,33.33,108800.0,32.9952,33.0844,32.9853,33.0348,108800.0
2012-02-15 11:45:00,33.33,33.37,33.33,33.35,166800.0,33.0348,33.0745,33.0348,33.0547,166800.0
2012-02-15 11:50:00,33.36,33.38,33.36,33.36,108400.0,33.0646,33.0844,33.0646,33.0646,108400.0
2012-02-15 11:55:00,33.36,33.37,33.29,33.3,80800.0,33.0646,33.0745,32.9952,33.0051,80800.0
2012-02-15 12:00:00,33.29,33.3,33.21,33.23,70000.0,32.9952,33.0051,32.9159,32.9357,70000.0
2012-02-15 12:05:00,33.23,33.26,33.2,33.2,34800.0,32.9357,32.9655,32.906,32.906,34800.0
2012-02-15 12:10:00,33.21,33.22,33.06,33.06,122000.0,32.9159,32.9258,32.7672,32.7672,122000.0
2012-02-15 12:15:00,33.08,33.14,33.06,33.1,74400.0,32.7871,32.8465,32.7672,32.8069,74400.0
2012-02-15 12:20:00,33.1,33.11,33.06,33.07,60800.0,32.8069,32.8168,32.7672,32.7771,60800.0
2012-02-15 12:25:00,33.07,33.09,32.9,32.94,256400.0,32.7771,32.797,32.6086,32.6483,256400.0
2012-02-15 12:30:00,32.95,32.98,32.9,32.92,216000.0,32.6582,32.6879,32.6086,32.6285,216000.0
2012-02-15 12:35:00,32.91,32.96,32.89,32.89,150400.0,32.6186,32.6681,32.5987,32.5987,150400.0
2012-02-15 12:40:00,32.89,32.93,32.67,32.7,189600.0,32.5987,32.6384,32.3807,32.4104,189600.0
2012-02-15 12:45:00,32.69,32.76,32.59,32.61,184000.0,32.4005,32.4699,32.3014,32.3212,184000.0
2012-02-15 12:50:00,32.62,32.67,32.57,32.58,206000.0,32.3311,32.3807,32.2816,32.2915,206000.0
2012-02-15 12:55:00,32.58,32.66,32.57,32.65,114400.0,32.2915,32.3708,32.2816,32.3609,114400.0
2012-02-15 13:00:00,32.65,32.65,32.48,32.52,284400.0,32.3609,32.3609,32.1924,32.232,284400.0
2012-02-15 13:05:00,32.55,32.64,32.53,32.62,135600.0,32.2617,32.3509,32.2419,32.3311,135600.0
2012-02-15 13:10:00,32.63,32.7,32.59,32.66,102400.0,32.341,32.4104,32.3014,32.3708,102400.0
2012-02-15 13:15:00,32.66,32.77,32.62,32.66,150800.0,32.3708,32.4798,32.3311,32.3708,150800.0
2012-02-15 13:20:00,32.66,32.8,32.65,32.8,101600.0,32.3708,32.5095,32.3609,32.5095,101600.0
2012-02-15 13:25:00,32.8,32.8,32.72,32.79,28400.0,32.5095,32.5095,32.4302,32.4996,28400.0
2012-02-15 13:30:00,32.76,32.79,32.7,32.72,36800.0,32.4699,32.4996,32.4104,32.4302,36800.0
2012-02-15 13:35:00,32.71,32.78,32.69,32.78,46400.0,32.4203,32.4897,32.4005,32.4897,46400.0
2012-02-15 13:40:00,32.78,32.8,32.66,32.71,48400.0,32.4897,32.5095,32.3708,32.4203,48400.0
2012-02-15 13:45:00,32.71,32.73,32.64,32.65,47200.0,32.4203,32.4402,32.3509,32.3609,47200.0
2012-02-15 13:50:00,32.66,32.78,32.66,32.77,92800.0,32.3708,32.4897,32.3708,32.4798,92800.0
2012-02-15 13:55:00,32.77,32.8,32.73,32.78,55200.0,32.4798,32.5095,32.4402,32.4897,55200.0
2012-02-15 14:00:00,32.81,32.85,32.68,32.73,143200.0,32.5194,32.5591,32.3906,32.4402,143200.0
2012-02-15 14:05:00,32.74,32.75,32.69,32.72,53600.0,32.4501,32.46,32.4005,32.4302,53600.0
2012-02-15 14:10:00,32.72,32.72,32.6,32.61,80800.0,32.4302,32.4302,32.3113,32.3212,80800.0
2012-02-15 14:15:00,32.64,32.71,32.62,32.62,98800.0,32.3509,32.4203,32.3311,32.3311,98800.0
2012-02-15 14:20:00,32.63,32.72,32.63,32.69,34800.0,32.341,32.4302,32.341,32.4005,34800.0
2012-02-15 14:25:00,32.72,32.74,32.69,32.72,137200.0,32.4302,32.4501,32.4005,32.4302,137200.0
2012-02-15 14:30:00,32.72,32.72,32.67,32.68,76400.0,32.4302,32.4302,32.3807,32.3906,76400.0
2012-02-15 14:35:00,32.69,32.73,32.66,32.66,47200.0,32.4005,32.4402,32.3708,32.3708,47200.0
2012-02-15 14:40:00,32.66,32.74,32.65,32.72,83200.0,32.3708,32.4501,32.3609,32.4302,83200.0
2012-02-15 14:45:00,32.75,32.79,32.7,32.77,48400.0,32.46,32.4996,32.4104,32.4798,48400.0
2012-02-15 14:50:00,32.79,32.84,32.74,32.74,61200.0,32.4996,32.5492,32.4501,32.4501,61200.0
2012-02-15 14:55:00,32.75,32.75,32.6,32.6,91600.0,32.46,32.46,32.3113,32.3113,91600.0
2012-02-15 15:00:00,32.6,32.62,32.57,32.6,208800.0,32.3113,32.3311,32.2816,32.3113,208800.0
2012-02-15 15:05:00,32.59,32.66,32.58,32.62,71200.0,32.3014,32.3708,32.2915,32.3311,71200.0
2012-02-15 15:10:00,32.59,32.62,32.55,32.59,129200.0,32.3014,32.3311,32.2617,32.3014,129200.0
2012-02-15 15:15:00,32.59,32.63,32.57,32.59,66800.0,32.3014,32.341,32.2816,32.3014,66800.0
2012-02-15 15:20:00,32.6,32.62,32.54,32.55,141600.0,32.3113,32.3311,32.2518,32.2617,141600.0
2012-02-15 15:25:00,32.55,32.59,32.5,32.58,116800.0,32.2617,32.3014,32.2122,32.2915,116800.0
2012-02-15 15:30:00,32.58,32.6,32.54,32.54,117600.0,32.2915,32.3113,32.2518,32.2518,117600.0
2012-02-15 15:35:00,32.56,32.64,32.55,32.63,152000.0,32.2717,32.3509,32.2617,32.341,152000.0
2012-02-15 15:40:00,32.63,32.71,32.59,32.7,101200.0,32.341,32.4203,32.3014,32.4104,101200.0
2012-02-15 15:45:00,32.7,32.74,32.64,32.65,126000.0,32.4104,32.4501,32.3509,32.3609,126000.0
2012-02-15 15:50:00,32.65,32.67,32.62,32.66,143200.0,32.3609,32.3807,32.3311,32.3708,143200.0
2012-02-15 15:55:00,32.65,32.68,32.61,32.66,166800.0,32.3609,32.3906,32.3212,32.3708,166800.0
2012-02-16 09:30:00,32.77,32.88,32.71,32.84,226400.0,32.4798,32.5888,32.4203,32.5492,226400.0
2012-02-16 09:35:00,32.84,33.0,32.83,32.96,155600.0,32.5492,32.7078,32.5393,32.6681,155600.0
2012-02-16 09:40:00,32.95,33.0,32.94,32.97,129200.0,32.6582,32.7078,32.6483,32.678,129200.0
2012-02-16 09:45:00,32.98,32.98,32.9,32.94,276800.0,32.6879,32.6879,32.6086,32.6483,276800.0
2012-02-16 09:50:00,32.94,32.99,32.79,32.8,269600.0,32.6483,32.6978,32.4996,32.5095,269600.0
2012-02-16 09:55:00,32.78,32.79,32.66,32.72,202800.0,32.4897,32.4996,32.3708,32.4302,202800.0
2012-02-16 10:00:00,32.76,32.8,32.71,32.78,166000.0,32.4699,32.5095,32.4203,32.4897,166000.0
2012-02-16 10:05:00,32.79,32.83,32.74,32.78,246400.0,32.4996,32.5393,32.4501,32.4897,246400.0
2012-02-16 10:10:00,32.78,32.8,32.74,32.77,100400.0,32.4897,32.5095,32.4501,32.4798,100400.0
2012-02-16 10:15:00,32.77,32.87,32.76,32.81,88400.0,32.4798,32.5789,32.4699,32.5194,88400.0
2012-02-16 10:20:00,32.8,32.82,32.75,32.78,233200.0,32.5095,32.5294,32.46,32.4897,233200.0
2012-02-16 10:25:00,32.77,32.83,32.73,32.73,95200.0,32.4798,32.5393,32.4402,32.4402,95200.0
2012-02-16 10:30:00,32.74,32.75,32.34,32.39,408000.0,32.4501,32.46,32.0536,32.1032,408000.0
2012-02-16 10:35:00,32.42,32.65,32.42,32.48,224000.0,32.1329,32.3609,32.1329,32.1924,224000.0
2012-02-16 10:40:00,32.47,32.53,32.35,32.44,252800.0,32.1825,32.2419,32.0635,32.1527,252800.0
2012-02-16 10:45:00,32.43,32.53,32.4,32.42,162800.0,32.1428,32.2419,32.1131,32.1329,162800.0
2012-02-16 10:50:00,32.42,32.47,32.36,32.36,105600.0,32.1329,32.1825,32.0734,32.0734,105600.0
2012-02-16 10:55:00,32.37,32.42,32.29,32.34,168000.0,32.0833,32.1329,32.004,32.0536,168000.0
2012-02-16 11:00:00,32.35,32.4,32.3,32.34,147200.0,32.0635,32.1131,32.014,32.0536,147200.0
2012-02-16 11:05:00,32.33,32.36,32.3,32.3,116800.0,32.0437,32.0734,32.014,32.014,116800.0
2012-02-16 11:10:00,32.3,32.37,32.29,32.37,102000.0,32.014,32.0833,32.004,32.0833,102000.0
2012-02-16 11:15:00,32.37,32.43,32.34,32.43,114000.0,32.0833,32.1428,32.0536,32.1428,114000.0
2012-02-16 11:20:00,32.41,32.48,32.36,32.38,139200.0,32.123,32.1924,32.0734,32.0933,139200.0
2012-02-16 11:25:00,32.38,32.43,32.32,32.37,140800.0,32.0933,32.1428,32.0338,32.0833,140800.0
2012-02-16 11:30:00,32.36,32.42,32.33,32.33,114400.0,32.0734,32.1329,32.0437,32.0437,114400.0
2012-02-16 11:35:00,32.34,32.38,32.33,32.36,120800.0,32.0536,32.0933,32.0437,32.0734,120800.0
2012-02-16 11:40:00,32.36,32.38,32.25,32.27,115200.0,32.0734,32.0933,31.9644,31.9842,115200.0
2012-02-16 11:45:00,32.27,32.32,32.22,32.29,100800.0,31.9842,32.0338,31.9347,32.004,100800.0
2012-02-16 11:50:00,32.29,32.43,32.29,32.42,85600.0,32.004,32.1428,32.004,32.1329,85600.0
2012-02-16 11:55:00,32.43,32.46,32.4,32.42,124400.0,32.1428,32.1725,32.1131,32.1329,124400.0
2012-02-16 12:00:00,32.41,32.49,32.41,32.44,100800.0,32.123,32.2023,32.123,32.1527,100800.0
2012-02-16 12:05:00,32.42,32.45,32.35,32.4,51600.0,32.1329,32.1626,32.0635,32.1131,51600.0
2012-02-16 12:10:00,32.41,32.41,32.3,32.33,122000.0,32.123,32.123,32.014,32.0437,122000.0
2012-02-16 12:15:00,32.31,32.37,32.31,32.34,146000.0,32.0239,32.0833,32.0239,32.0536,146000.0
2012-02-16 12:20:00,32.34,32.42,32.32,32.37,196000.0,32.0536,32.1329,32.0338,32.0833,196000.0
2012-02-16 12:25:00,32.37,32.39,32.31,32.32,112000.0,32.0833,32.1032,32.0239,32.0338,112000.0
2012-02-16 12:30:00,32.33,32.36,32.32,32.34,57200.0,32.0437,32.0734,32.0338,32.0536,57200.0
2012-02-16 12:35:00,32.34,32.47,32.34,32.46,71200.0,32.0536,32.1825,32.0536,32.1725,71200.0
2012-02-16 12:40:00,32.48,32.49,32.43,32.44,67200.0,32.1924,32.2023,32.1428,32.1527,67200.0
2012-02-16 12:45:00,32.45,32.47,32.41,32.46,67200.0,32.1626,32.1825,32.123,32.1725,67200.0
2012-02-16 12:50:00,32.47,32.47,32.33,32.35,165200.0,32.1825,32.1825,32.0437,32.0635,165200.0
2012-02-16 12:55:00,32.35,32.49,32.34,32.47,148800.0,32.0635,32.2023,32.0536,32.1825,148800.0
2012-02-16 13:00:00,32.49,32.5,32.45,32.5,92400.0,32.2023,32.2122,32.1626,32.2122,92400.0
2012-02-16 13:05:00,32.5,32.55,32.45,32.54,216400.0,32.2122,32.2617,32.1626,32.2518,216400.0
2012-02-16 13:10:00,32.55,32.64,32.55,32.58,148400.0,32.2617,32.3509,32.2617,32.2915,148400.0
2012-02-16 13:15:00,32.6,32.63,32.54,32.55,70400.0,32.3113,32.341,32.2518,32.2617,70400.0
2012-02-16 13:20:00,32.55,32.57,32.52,32.52,59600.0,32.2617,32.2816,32.232,32.232,59600.0
2012-02-16 13:25:00,32.52,32.55,32.49,32.52,56000.0,32.232,32.2617,32.2023,32.232,56000.0
2012-02-16 13:30:00,32.53,32.65,32.52,32.63,63600.0,32.2419,32.3609,32.232,32.341,63600.0
2012-02-16 13:35:00,32.63,32.7,32.63,32.68,60800.0,32.341,32.4104,32.341,32.3906,60800.0
2012-02-16 13:40:00,32.66,32.68,32.62,32.67,30800.0,32.3708,32.3906,32.3311,32.3807,30800.0
2012-02-16 13:45:00,32.67,32.69,32.67,32.68,29600.0,32.3807,32.4005,32.3807,32.3906,29600.0
2012-02-16 13:50:00,32.68,32.7,32.64,32.7,24000.0,32.3906,32.4104,32.3509,32.4104,24000.0
2012-02-16 13:55:00,32.7,32.7,32.63,32.63,42800.0,32.4104,32.4104,32.341,32.341,42800.0
2012-02-16 14:00:00,32.64,32.71,32.64,32.68,29600.0,32.3509,32.4203,32.3509,32.3906,29600.0
2012-02-16 14:05:00,32.67,32.69,32.65,32.68,21200.0,32.3807,32.4005,32.3609,32.3906,21200.0
2012-02-16 14:10:00,32.68,32.68,32.63,32.64,56000.0,32.3906,32.3906,32.341,32.3509,56000.0
2012-02-16 14:15:00,32.64,32.67,32.64,32.65,24800.0,32.3509,32.3807,32.3509,32.3609,24800.0
2012-02-16 14:20:00,32.65,32.67,32.63,32.65,49200.0,32.3609,32.3807,32.341,32.3609,49200.0
2012-02-16 14:25:00,32.66,32.7,32.64,32.68,39600.0,32.3708,32.4104,32.3509,32.3906,39600.0
2012-02-16 14:30:00,32.67,32.73,32.66,32.72,50400.0,32.3807,32.4402,32.3708,32.4302,50400.0
2012-02-16 14:35:00,32.73,32.73,32.67,32.68,36800.0,32.4402,32.4402,32.3807,32.3906,36800.0
2012-02-16 14:40:00,32.69,32.73,32.67,32.71,45200.0,32.4005,32.4402,32.3807,32.4203,45200.0
2012-02-16 14:45:00,32.71,32.71,32.65,32.69,43200.0,32.4203,32.4203,32.3609,32.4005,43200.0
2012-02-16 14:50:00,32.7,32.74,32.68,32.71,36800.0,32.4104,32.4501,32.3906,32.4203,36800.0
2012-02-16 14:55:00,32.71,32.77,32.7,32.77,67200.0,32.4203,32.4798,32.4104,32.4798,67200.0
2012-02-16 15:00:00,32.78,32.8,32.76,32.78,47200.0,32.4897,32.5095,32.4699,32.4897,47200.0
2012-02-16 15:05:00,32.78,32.81,32.76,32.77,46800.0,32.4897,32.5194,32.4699,32.4798,46800.0
2012-02-16 15:10:00,32.77,32.77,32.74,32.77,78800.0,32.4798,32.4798,32.4501,32.4798,78800.0
2012-02-16 15:15:00,32.77,32.8,32.75,32.75,94400.0,32.4798,32.5095,32.46,32.46,94400.0
2012-02-16 15:20:00,32.78,32.86,32.78,32.85,218400.0,32.4897,32.569,32.4897,32.5591,218400.0
2012-02-16 15:25:00,32.85,32.91,32.83,32.91,182800.0,32.5591,32.6186,32.5393,32.6186,182800.0
2012-02-16 15:30:00,32.9,33.0,32.88,33.0,146800.0,32.6086,32.7078,32.5888,32.7078,146800.0
2012-02-16 15:35:00,32.99,33.0,32.94,32.96,110000.0,32.6978,32.7078,32.6483,32.6681,110000.0
2012-02-16 15:40:00,32.96,32.97,32.91,32.94,158800.0,32.6681,32.678,32.6186,32.6483,158800.0
2012-02-16 15:45:00,32.94,32.94,32.88,32.88,196400.0,32.6483,32.6483,32.5888,32.5888,196400.0
2012-02-16 15:50:00,32.89,32.91,32.87,32.9,290800.0,32.5987,32.6186,32.5789,32.6086,290800.0
2012-02-16 15:55:00,32.9,32.94,32.88,32.93,297200.0,32.6086,32.6483,32.5888,32.6384,297200.0
2012-02-17 09:30:00,33.11,33.25,32.94,33.16,638800.0,32.8168,32.9555,32.6483,32.8663,638800.0
2012-02-17 09:35:00,33.14,33.16,32.94,32.95,208800.0,32.8465,32.8663,32.6483,32.6582,208800.0
2012-02-17 09:40:00,32.96,32.98,32.83,32.93,267200.0,32.6681,32.6879,32.5393,32.6384,267200.0
2012-02-17 09:45:00,32.93,32.93,32.77,32.78,118400.0,32.6384,32.6384,32.4798,32.4897,118400.0
2012-02-17 09:50:00,32.8,32.94,32.78,32.94,98400.0,32.5095,32.6483,32.4897,32.6483,98400.0
2012-02-17 09:55:00,32.94,32.94,32.88,32.92,140400.0,32.6483,32.6483,32.5888,32.6285,140400.0
2012-02-17 10:00:00,32.92,32.96,32.83,32.85,107600.0,32.6285,32.6681,32.5393,32.5591,107600.0
2012-02-17 10:05:00,32.85,32.89,32.8,32.85,190800.0,32.5591,32.5987,32.5095,32.5591,190800.0
2012-02-17 10:10:00,32.85,32.87,32.81,32.84,60000.0,32.5591,32.5789,32.5194,32.5492,60000.0
2012-02-17 10:15:00,32.83,32.88,32.82,32.85,70400.0,32.5393,32.5888,32.5294,32.5591,70400.0
2012-02-17 10:20:00,32.86,32.92,32.85,32.9,93200.0,32.569,32.6285,32.5591,32.6086,93200.0
2012-02-17 10:25:00,32.9,32.93,32.85,32.9,76400.0,32.6086,32.6384,32.5591,32.6086,76400.0
2012-02-17 10:30:00,32.89,32.98,32.88,32.93,82400.0,32.5987,32.6879,32.5888,32.6384,82400.0
2012-02-17 10:35:00,32.94,32.94,32.7,32.7,83600.0,32.6483,32.6483,32.4104,32.4104,83600.0
2012-02-17 10:40:00,32.7,32.7,32.56,32.56,201200.0,32.4104,32.4104,32.2717,32.2717,201200.0
2012-02-17 10:45:00,32.55,32.57,32.43,32.56,302400.0,32.2617,32.2816,32.1428,32.2717,302400.0
2012-02-17 10:50:00,32.56,32.67,32.51,32.66,147200.0,32.2717,32.3807,32.2221,32.3708,147200.0
2012-02-17 10:55:00,32.65,32.66,32.5,32.63,150000.0,32.3609,32.3708,32.2122,32.341,150000.0
2012-02-17 11:00:00,32.63,32.63,32.5,32.54,81600.0,32.341,32.341,32.2122,32.2518,81600.0
2012-02-17 11:05:00,32.54,32.56,32.45,32.51,93200.0,32.2518,32.2717,32.1626,32.2221,93200.0
2012-02-17 11:10:00,32.52,32.56,32.49,32.55,45200.0,32.232,32.2717,32.2023,32.2617,45200.0
2012-02-17 11:15:00,32.55,32.63,32.54,32.62,43600.0,32.2617,32.341,32.2518,32.3311,43600.0
2012-02-17 11:20:00,32.6,32.6,32.55,32.57,40400.0,32.3113,32.3113,32.2617,32.2816,40400.0
2012-02-17 11:25:00,32.57,32.62,32.57,32.6,66400.0,32.2816,32.3311,32.2816,32.3113,66400.0
2012-02-17 11:30:00,32.59,32.65,32.59,32.63,32000.0,32.3014,32.3609,32.3014,32.341,32000.0
2012-02-17 11:35:00,32.61,32.62,32.59,32.6,27200.0,32.3212,32.3311,32.3014,32.3113,27200.0
2012-02-17 11:40:00,32.6,32.6,32.56,32.59,31200.0,32.3113,32.3113,32.2717,32.3014,31200.0
2012-02-17 11:45:00,32.59,32.63,32.58,32.61,28800.0,32.3014,32.341,32.2915,32.3212,28800.0
2012-02-17 11:50:00,32.62,32.63,32.61,32.62,15600.0,32.3311,32.341,32.3212,32.3311,15600.0
2012-02-17 11:55:00,32.61,32.63,32.57,32.57,33600.0,32.3212,32.341,32.2816,32.2816,33600.0
2012-02-17 12:00:00,32.57,32.58,32.55,32.55,12400.0,32.2816,32.2915,32.2617,32.2617,12400.0
2012-02-17 12:05:00,32.55,32.57,32.54,32.57,24000.0,32.2617,32.2816,32.2518,32.2816,24000.0
2012-02-17 12:10:00,32.58,32.63,32.58,32.6,20800.0,32.2915,32.341,32.2915,32.3113,20800.0
2012-02-17 12:15:00,32.59,32.61,32.56,32.57,20400.0,32.3014,32.3212,32.2717,32.2816,20400.0
2012-02-17 12:20:00,32.58,32.58,32.49,32.49,33200.0,32.2915,32.2915,32.2023,32.2023,33200.0
2012-02-17 12:25:00,32.49,32.5,32.39,32.4,108000.0,32.2023,32.2122,32.1032,32.1131,108000.0
2012-02-17 12:30:00,32.4,32.52,32.39,32.52,46000.0,32.1131,32.232,32.1032,32.232,46000.0
2012-02-17 12:35:00,32.52,32.52,32.41,32.43,75600.0,32.232,32.232,32.123,32.1428,75600.0
2012-02-17 12:40:00,32.43,32.44,32.35,32.4,206800.0,32.1428,32.1527,32.0635,32.1131,206800.0
2012-02-17 12:45:00,32.4,32.51,32.4,32.51,48000.0,32.1131,32.2221,32.1131,32.2221,48000.0
2012-02-17 12:50:00,32.5,32.5,32.4,32.41,46400.0,32.2122,32.2122,32.1131,32.123,46400.0
2012-02-17 12:55:00,32.42,32.44,32.41,32.43,38800.0,32.1329,32.1527,32.123,32.1428,38800.0
2012-02-17 13:00:00,32.43,32.43,32.41,32.43,48800.0,32.1428,32.1428,32.123,32.1428,48800.0
2012-02-17 13:05:00,32.43,32.43,32.41,32.43,26000.0,32.1428,32.1428,32.123,32.1428,26000.0
2012-02-17 13:10:00,32.42,32.43,32.39,32.41,51600.0,32.1329,32.1428,32.1032,32.123,51600.0
2012-02-17 13:15:00,32.4,32.47,32.4,32.43,87600.0,32.1131,32.1825,32.1131,32.1428,87600.0
2012-02-17 13:20:00,32.44,32.49,32.44,32.48,121600.0,32.1527,32.2023,32.1527,32.1924,121600.0
2012-02-17 13:25:00,32.48,32.53,32.47,32.5,91200.0,32.1924,32.2419,32.1825,32.2122,91200.0
2012-02-17 13:30:00,32.5,32.5,32.43,32.46,59200.0,32.2122,32.2122,32.1428,32.1725,59200.0
2012-02-17 13:35:00,32.46,32.51,32.46,32.51,24000.0,32.1725,32.2221,32.1725,32.2221,24000.0
2012-02-17 13:40:00,32.52,32.58,32.52,32.53,67200.0,32.232,32.2915,32.232,32.2419,67200.0
2012-02-17 13:45:00,32.53,32.56,32.52,32.52,29600.0,32.2419,32.2717,32.232,32.232,29600.0
2012-02-17 13:50:00,32.52,32.52,32.47,32.47,28800.0,32.232,32.232,32.1825,32.1825,28800.0
2012-02-17 13:55:00,32.48,32.48,32.45,32.45,42400.0,32.1924,32.1924,32.1626,32.1626,42400.0
2012-02-17 14:00:00,32.46,32.47,32.45,32.46,24400.0,32.1725,32.1825,32.1626,32.1725,24400.0
2012-02-17 14:05:00,32.46,32.49,32.45,32.48,25600.0,32.1725,32.2023,32.1626,32.1924,25600.0
2012-02-17 14:10:00,32.49,32.49,32.43,32.43,48400.0,32.2023,32.2023,32.1428,32.1428,48400.0
2012-02-17 14:15:00,32.43,32.44,32.42,32.44,75200.0,32.1428,32.1527,32.1329,32.1527,75200.0
2012-02-17 14:20:00,32.44,32.45,32.39,32.39,126000.0,32.1527,32.1626,32.1032,32.1032,126000.0
2012-02-17 14:25:00,32.39,32.4,32.38,32.39,71600.0,32.1032,32.1131,32.0933,32.1032,71600.0
2012-02-17 14:30:00,32.4,32.41,32.38,32.39,158800.0,32.1131,32.123,32.0933,32.1032,158800.0
2012-02-17 14:35:00,32.38,32.4,32.38,32.38,70000.0,32.0933,32.1131,32.0933,32.0933,70000.0
2012-02-17 14:40:00,32.39,32.39,32.36,32.36,119200.0,32.1032,32.1032,32.0734,32.0734,119200.0
2012-02-17 14:45:00,32.37,32.39,32.36,32.38,85200.0,32.0833,32.1032,32.0734,32.0933,85200.0
2012-02-17 14:50:00,32.38,32.39,32.37,32.38,98800.0,32.0933,32.1032,32.0833,32.0933,98800.0
2012-02-17 14:55:00,32.38,32.4,32.37,32.38,121600.0,32.0933,32.1131,32.0833,32.0933,121600.0
2012-02-17 15:00:00,32.38,32.39,32.37,32.38,139200.0,32.0933,32.1032,32.0833,32.0933,139200.0
2012-02-17 15:05:00,32.38,32.39,32.37,32.38,149600.0,32.0933,32.1032,32.0833,32.0933,149600.0
2012-02-17 15:10:00,32.38,32.4,32.38,32.38,131600.0,32.0933,32.1131,32.0933,32.0933,131600.0
2012-02-17 15:15:00,32.38,32.39,32.36,32.38,181600.0,32.0933,32.1032,32.0734,32.0933,181600.0
2012-02-17 15:20:00,32.38,32.42,32.36,32.39,458000.0,32.0933,32.1329,32.0734,32.1032,458000.0
2012-02-17 15:25:00,32.39,32.43,32.38,32.43,148400.0,32.1032,32.1428,32.0933,32.1428,148400.0
2012-02-17 15:30:00,32.43,32.47,32.4,32.44,153600.0,32.1428,32.1825,32.1131,32.1527,153600.0
2012-02-17 15:35:00,32.44,32.45,32.4,32.42,301200.0,32.1527,32.1626,32.1131,32.1329,301200.0
2012-02-17 15:40:00,32.41,32.42,32.38,32.39,143600.0,32.123,32.1329,32.0933,32.1032,143600.0
2012-02-17 15:45:00,32.39,32.41,32.34,32.34,623200.0,32.1032,32.123,32.0536,32.0536,623200.0
2012-02-17 15:50:00,32.35,32.37,32.32,32.34,485600.0,32.0635,32.0833,32.0338,32.0536,485600.0
2012-02-17 15:55:00,32.34,32.36,32.29,32.29,645200.0,32.0536,32.0734,32.004,32.004,645200.0
2012-02-21 09:30:00,32.64,32.74,32.43,32.49,390000.0,32.3509,32.4501,32.1428,32.2023,390000.0
2012-02-21 09:35:00,32.48,32.51,32.43,32.49,153200.0,32.1924,32.2221,32.1428,32.2023,153200.0
2012-02-21 09:40:00,32.5,32.52,32.38,32.42,192000.0,32.2122,32.232,32.0933,32.1329,192000.0
2012-02-21 09:45:00,32.42,32.54,32.41,32.41,177200.0,32.1329,32.2518,32.123,32.123,177200.0
2012-02-21 09:50:00,32.44,32.51,32.42,32.5,223200.0,32.1527,32.2221,32.1329,32.2122,223200.0
2012-02-21 09:55:00,32.45,32.53,32.45,32.52,156400.0,32.1626,32.2419,32.1626,32.232,156400.0
2012-02-21 10:00:00,32.5,32.52,32.48,32.48,134800.0,32.2122,32.232,32.1924,32.1924,134800.0
2012-02-21 10:05:00,32.5,32.51,32.48,32.48,136000.0,32.2122,32.2221,32.1924,32.1924,136000.0
2012-02-21 10:10:00,32.49,32.56,32.47,32.52,209200.0,32.2023,32.2717,32.1825,32.232,209200.0
2012-02-21 10:15:00,32.52,32.52,32.41,32.5,204400.0,32.232,32.232,32.123,32.2122,204400.0
2012-02-21 10:20:00,32.49,32.51,32.46,32.49,124800.0,32.2023,32.2221,32.1725,32.2023,124800.0
2012-02-21 10:25:00,32.5,32.52,32.47,32.51,72000.0,32.2122,32.232,32.1825,32.2221,72000.0
2012-02-21 10:30:00,32.49,32.52,32.49,32.51,115600.0,32.2023,32.232,32.2023,32.2221,115600.0
2012-02-21 10:35:00,32.51,32.52,32.46,32.48,124400.0,32.2221,32.232,32.1725,32.1924,124400.0
2012-02-21 10:40:00,32.48,32.49,32.43,32.49,92000.0,32.1924,32.2023,32.1428,32.2023,92000.0
2012-02-21 10:45:00,32.48,32.5,32.46,32.48,240800.0,32.1924,32.2122,32.1725,32.1924,240800.0
2012-02-21 10:50:00,32.49,32.5,32.44,32.45,120800.0,32.2023,32.2122,32.1527,32.1626,120800.0
2012-02-21 10:55:00,32.43,32.5,32.43,32.46,109600.0,32.1428,32.2122,32.1428,32.1725,109600.0
2012-02-21 11:00:00,32.47,32.48,32.43,32.46,94000.0,32.1825,32.1924,32.1428,32.1725,94000.0
2012-02-21 11:05:00,32.46,32.49,32.45,32.48,52000.0,32.1725,32.2023,32.1626,32.1924,52000.0
2012-02-21 11:10:00,32.48,32.49,32.45,32.46,38400.0,32.1924,32.2023,32.1626,32.1725,38400.0
2012-02-21 11:15:00,32.46,32.47,32.44,32.47,60400.0,32.1725,32.1825,32.1527,32.1825,60400.0
2012-02-21 11:20:00,32.47,32.48,32.45,32.46,38800.0,32.1825,32.1924,32.1626,32.1725,38800.0
2012-02-21 11:25:00,32.45,32.5,32.45,32.5,28000.0,32.1626,32.2122,32.1626,32.2122,28000.0
2012-02-21 11:30:00,32.49,32.5,32.44,32.44,42400.0,32.2023,32.2122,32.1527,32.1527,42400.0
2012-02-21 11:35:00,32.44,32.48,32.43,32.47,36000.0,32.1527,32.1924,32.1428,32.1825,36000.0
2012-02-21 11:40:00,32.47,32.48,32.4,32.4,46000.0,32.1825,32.1924,32.1131,32.1131,46000.0
2012-02-21 11:45:00,32.4,32.45,32.4,32.44,34800.0,32.1131,32.1626,32.1131,32.1527,34800.0
2012-02-21 11:50:00,32.44,32.46,32.44,32.44,18000.0,32.1527,32.1725,32.1527,32.1527,18000.0
2012-02-21 11:55:00,32.45,32.48,32.45,32.46,23600.0,32.1626,32.1924,32.1626,32.1725,23600.0
2012-02-21 12:00:00,32.46,32.47,32.45,32.45,48800.0,32.1725,32.1825,32.1626,32.1626,48800.0
2012-02-21 12:05:00,32.45,32.47,32.43,32.43,24400.0,32.1626,32.1825,32.1428,32.1428,24400.0
2012-02-21 12:10:00,32.43,32.44,32.37,32.37,80000.0,32.1428,32.1527,32.0833,32.0833,80000.0
2012-02-21 12:15:00,32.37,32.38,32.25,32.27,188000.0,32.0833,32.0933,31.9644,31.9842,188000.0
2012-02-21 12:20:00,32.27,32.3,32.2,32.22,90400.0,31.9842,32.014,31.9148,31.9347,90400.0
2012-02-21 12:25:00,32.23,32.25,32.22,32.24,78000.0,31.9446,31.9644,31.9347,31.9545,78000.0
2012-02-21 12:30:00,32.24,32.26,32.23,32.24,38400.0,31.9545,31.9743,31.9446,31.9545,38400.0
2012-02-21 12:35:00,32.25,32.26,32.23,32.25,42400.0,31.9644,31.9743,31.9446,31.9644,42400.0
2012-02-21 12:40:00,32.24,32.24,32.18,32.18,57600.0,31.9545,31.9545,31.895,31.895,57600.0
2012-02-21 12:45:00,32.18,32.24,32.18,32.23,89600.0,31.895,31.9545,31.895,31.9446,89600.0
2012-02-21 12:50:00,32.23,32.23,32.16,32.16,109200.0,31.9446,31.9446,31.8752,31.8752,109200.0
2012-02-21 12:55:00,32.17,32.21,32.16,32.2,48400.0,31.8851,31.9248,31.8752,31.9148,48400.0
2012-02-21 13:00:00,32.2,32.22,32.18,32.22,68800.0,31.9148,31.9347,31.895,31.9347,68800.0
2012-02-21 13:05:00,32.22,32.22,32.16,32.17,109600.0,31.9347,31.9347,31.8752,31.8851,109600.0
2012-02-21 13:10:00,32.17,32.2,32.14,32.14,46400.0,31.8851,31.9148,31.8554,31.8554,46400.0
2012-02-21 13:15:00,32.14,32.15,32.13,32.14,44800.0,31.8554,31.8653,31.8455,31.8554,44800.0
2012-02-21 13:20:00,32.14,32.17,32.14,32.15,77200.0,31.8554,31.8851,31.8554,31.8653,77200.0
2012-02-21 13:25:00,32.15,32.17,32.13,32.15,57200.0,31.8653,31.8851,31.8455,31.8653,57200.0
2012-02-21 13:30:00,32.16,32.17,32.13,32.15,49200.0,31.8752,31.8851,31.8455,31.8653,49200.0
2012-02-21 13:35:00,32.15,32.18,32.13,32.13,121200.0,31.8653,31.895,31.8455,31.8455,121200.0
2012-02-21 13:40:00,32.13,32.14,32.02,32.05,150000.0,31.8455,31.8554,31.7364,31.7662,150000.0
2012-02-21 13:45:00,32.04,32.09,32.03,32.05,61200.0,31.7563,31.8058,31.7464,31.7662,61200.0
2012-02-21 13:50:00,32.04,32.07,32.04,32.05,55600.0,31.7563,31.786,31.7563,31.7662,55600.0
2012-02-21 13:55:00,32.04,32.05,31.96,32.03,125200.0,31.7563,31.7662,31.677,31.7464,125200.0
2012-02-21 14:00:00,32.03,32.04,31.98,31.98,46400.0,31.7464,31.7563,31.6968,31.6968,46400.0
2012-02-21 14:05:00,31.98,32.0,31.87,31.87,125600.0,31.6968,31.7166,31.5878,31.5878,125600.0
2012-02-21 14:10:00,31.87,31.91,31.84,31.87,96400.0,31.5878,31.6274,31.558,31.5878,96400.0
2012-02-21 14:15:00,31.87,31.9,31.84,31.84,110800.0,31.5878,31.6175,31.558,31.558,110800.0
2012-02-21 14:20:00,31.84,31.85,31.74,31.85,104800.0,31.558,31.5679,31.4589,31.5679,104800.0
2012-02-21 14:25:00,31.86,31.88,31.81,31.83,79600.0,31.5779,31.5977,31.5283,31.5481,79600.0
2012-02-21 14:30:00,31.84,31.86,31.8,31.83,72000.0,31.558,31.5779,31.5184,31.5481,72000.0
2012-02-21 14:35:00,31.81,31.85,31.78,31.82,52400.0,31.5283,31.5679,31.4986,31.5382,52400.0
2012-02-21 14:40:00,31.81,31.82,31.76,31.77,87600.0,31.5283,31.5382,31.4787,31.4887,87600.0
2012-02-21 14:45:00,31.77,31.83,31.77,31.77,108400.0,31.4887,31.5481,31.4887,31.4887,108400.0
2012-02-21 14:50:00,31.78,31.8,31.75,31.75,73600.0,31.4986,31.5184,31.4688,31.4688,73600.0
2012-02-21 14:55:00,31.75,31.76,31.72,31.74,110400.0,31.4688,31.4787,31.4391,31.4589,110400.0
2012-02-21 15:00:00,31.75,31.76,31.74,31.75,164000.0,31.4688,31.4787,31.4589,31.4688,164000.0
2012-02-21 15:05:00,31.75,31.81,31.75,31.77,114800.0,31.4688,31.5283,31.4688,31.4887,114800.0
2012-02-21 15:10:00,31.76,31.77,31.73,31.76,101200.0,31.4787,31.4887,31.449,31.4787,101200.0
2012-02-21 15:15:00,31.76,31.76,31.71,31.74,76400.0,31.4787,31.4787,31.4292,31.4589,76400.0
2012-02-21 15:20:00,31.75,31.77,31.72,31.75,128000.0,31.4688,31.4887,31.4391,31.4688,128000.0
2012-02-21 15:25:00,31.76,31.77,31.71,31.76,145200.0,31.4787,31.4887,31.4292,31.4787,145200.0
2012-02-21 15:30:00,31.76,31.76,31.69,31.74,155600.0,31.4787,31.4787,31.4094,31.4589,155600.0
2012-02-21 15:35:00,31.74,31.75,31.71,31.73,158400.0,31.4589,31.4688,31.4292,31.449,158400.0
2012-02-21 15:40:00,31.73,31.75,31.72,31.74,229600.0,31.449,31.4688,31.4391,31.4589,229600.0
2012-02-21 15:45:00,31.74,31.81,31.73,31.8,307600.0,31.4589,31.5283,31.449,31.5184,307600.0
2012-02-21 15:50:00,31.8,31.87,31.77,31.86,268400.0,31.5184,31.5878,31.4887,31.5779,268400.0
2012-02-21 15:55:00,31.86,31.9,31.81,31.88,660000.0,31.5779,31.6175,31.5283,31.5977,660000.0
2012-02-22 09:30:00,32.26,32.32,31.95,32.13,388000.0,31.9743,32.0338,31.6671,31.8455,388000.0
2012-02-22 09:35:00,32.13,32.19,31.93,32.02,358400.0,31.8455,31.9049,31.6472,31.7364,358400.0
2012-02-22 09:40:00,32.04,32.38,32.02,32.34,286400.0,31.7563,32.0933,31.7364,32.0536,286400.0
2012-02-22 09:45:00,32.34,32.45,32.2,32.4,246400.0,32.0536,32.1626,31.9148,32.1131,246400.0
2012-02-22 09:50:00,32.4,32.4,32.14,32.25,283200.0,32.1131,32.1131,31.8554,31.9644,283200.0
2012-02-22 09:55:00,32.25,32.34,32.16,32.2,296400.0,31.9644,32.0536,31.8752,31.9148,296400.0
2012-02-22 10:00:00,32.19,32.2,32.08,32.16,101600.0,31.9049,31.9148,31.7959,31.8752,101600.0
2012-02-22 10:05:00,32.2,32.42,32.16,32.39,192400.0,31.9148,32.1329,31.8752,32.1032,192400.0
2012-02-22 10:10:00,32.41,32.42,32.33,32.36,153600.0,32.123,32.1329,32.0437,32.0734,153600.0
2012-02-22 10:15:00,32.39,32.44,32.32,32.4,191200.0,32.1032,32.1527,32.0338,32.1131,191200.0
2012-02-22 10:20:00,32.4,32.44,32.36,32.36,107200.0,32.1131,32.1527,32.0734,32.0734,107200.0
2012-02-22 10:25:00,32.37,32.38,32.32,32.32,54800.0,32.0833,32.0933,32.0338,32.0338,54800.0
2012-02-22 10:30:00,32.32,32.35,32.15,32.22,125600.0,32.0338,32.0635,31.8653,31.9347,125600.0
2012-02-22 10:35:00,32.23,32.3,32.19,32.2,113600.0,31.9446,32.014,31.9049,31.9148,113600.0
2012-02-22 10:40:00,32.2,32.24,32.15,32.15,174000.0,31.9148,31.9545,31.8653,31.8653,174000.0
2012-02-22 10:45:00,32.15,32.22,32.15,32.21,127200.0,31.8653,31.9347,31.8653,31.9248,127200.0
2012-02-22 10:50:00,32.21,32.24,32.2,32.23,77600.0,31.9248,31.9545,31.9148,31.9446,77600.0
2012-02-22 10:55:00,32.24,32.27,32.18,32.24,48400.0,31.9545,31.9842,31.895,31.9545,48400.0
2012-02-22 11:00:00,32.24,32.26,32.2,32.22,61200.0,31.9545,31.9743,31.9148,31.9347,61200.0
2012-02-22 11:05:00,32.23,32.23,32.16,32.19,52400.0,31.9446,31.9446,31.8752,31.9049,52400.0
2012-02-22 11:10:00,32.21,32.22,32.16,32.16,32800.0,31.9248,31.9347,31.8752,31.8752,32800.0
2012-02-22 11:15:00,32.16,32.22,32.16,32.18,34400.0,31.8752,31.9347,31.8752,31.895,34400.0
2012-02-22 11:20:00,32.17,32.23,32.16,32.22,36000.0,31.8851,31.9446,31.8752,31.9347,36000.0
2012-02-22 11:25:00,32.22,32.25,32.17,32.17,97200.0,31.9347,31.9644,31.8851,31.8851,97200.0
2012-02-22 11:30:00,32.17,32.19,32.16,32.19,89600.0,31.8851,31.9049,31.8752,31.9049,89600.0
2012-02-22 11:35:00,32.18,32.18,32.15,32.18,109200.0,31.895,31.895,31.8653,31.895,109200.0
2012-02-22 11:40:00,32.18,32.18,32.04,32.05,304800.0,31.895,31.895,31.7563,31.7662,304800.0
2012-02-22 11:45:00,32.05,32.11,32.05,32.1,86800.0,31.7662,31.8256,31.7662,31.8157,86800.0
2012-02-22 11:50:00,32.09,32.12,32.05,32.07,57600.0,31.8058,31.8356,31.7662,31.786,57600.0
2012-02-22 11:55:00,32.06,32.08,32.04,32.04,118000.0,31.7761,31.7959,31.7563,31.7563,118000.0
2012-02-22 12:00:00,32.04,32.04,31.95,32.0,81600.0,31.7563,31.7563,31.6671,31.7166,81600.0
2012-02-22 12:05:00,32.0,32.04,31.97,32.04,68800.0,31.7166,31.7563,31.6869,31.7563,68800.0
2012-02-22 12:10:00,32.03,32.07,32.03,32.06,52800.0,31.7464,31.786,31.7464,31.7761,52800.0
2012-02-22 12:15:00,32.07,32.08,32.03,32.04,51200.0,31.786,31.7959,31.7464,31.7563,51200.0
2012-02-22 12:20:00,32.06,32.07,32.03,32.05,38400.0,31.7761,31.786,31.7464,31.7662,38400.0
2012-02-22 12:25:00,32.05,32.13,32.04,32.08,94800.0,31.7662,31.8455,31.7563,31.7959,94800.0
2012-02-22 12:30:00,32.09,32.13,32.06,32.09,53600.0,31.8058,31.8455,31.7761,31.8058,53600.0
2012-02-22 12:35:00,32.09,32.1,32.06,32.08,33600.0,31.8058,31.8157,31.7761,31.7959,33600.0
2012-02-22 12:40:00,32.07,32.12,32.07,32.09,13200.0,31.786,31.8356,31.786,31.8058,13200.0
2012-02-22 12:45:00,32.09,32.15,32.08,32.13,36400.0,31.8058,31.8653,31.7959,31.8455,36400.0
2012-02-22 12:50:00,32.13,32.18,32.11,32.15,38800.0,31.8455,31.895,31.8256,31.8653,38800.0
2012-02-22 12:55:00,32.14,32.16,32.12,32.15,25200.0,31.8554,31.8752,31.8356,31.8653,25200.0
2012-02-22 13:00:00,32.14,32.15,32.08,32.15,39600.0,31.8554,31.8653,31.7959,31.8653,39600.0
2012-02-22 13:05:00,32.15,32.2,32.13,32.18,19600.0,31.8653,31.9148,31.8455,31.895,19600.0
2012-02-22 13:10:00,32.19,32.2,32.1,32.1,32000.0,31.9049,31.9148,31.8157,31.8157,32000.0
2012-02-22 13:15:00,32.1,32.14,32.1,32.1,30400.0,31.8157,31.8554,31.8157,31.8157,30400.0
2012-02-22 13:20:00,32.1,32.12,32.07,32.07,40800.0,31.8157,31.8356,31.786,31.786,40800.0
2012-02-22 13:25:00,32.07,32.13,32.07,32.1,48000.0,31.786,31.8455,31.786,31.8157,48000.0
2012-02-22 13:30:00,32.1,32.15,32.1,32.14,52400.0,31.8157,31.8653,31.8157,31.8554,52400.0
2012-02-22 13:35:00,32.14,32.15,32.06,32.08,79200.0,31.8554,31.8653,31.7761,31.7959,79200.0
2012-02-22 13:40:00,32.08,32.13,32.08,32.1,18800.0,31.7959,31.8455,31.7959,31.8157,18800.0
2012-02-22 13:45:00,32.09,32.14,32.09,32.09,73600.0,31.8058,31.8554,31.8058,31.8058,73600.0
2012-02-22 13:50:00,32.09,32.14,32.09,32.14,29600.0,31.8058,31.8554,31.8058,31.8554,29600.0
2012-02-22 13:55:00,32.13,32.13,32.08,32.11,113200.0,31.8455,31.8455,31.7959,31.8256,113200.0
2012-02-22 14:00:00,32.11,32.13,32.09,32.12,80000.0,31.8256,31.8455,31.8058,31.8356,80000.0
2012-02-22 14:05:00,32.13,32.19,32.13,32.13,98000.0,31.8455,31.9049,31.8455,31.8455,98000.0
2012-02-22 14:10:00,32.12,32.16,32.11,32.12,128400.0,31.8356,31.8752,31.8256,31.8356,128400.0
2012-02-22 14:15:00,32.14,32.22,32.14,32.18,100800.0,31.8554,31.9347,31.8554,31.895,100800.0
2012-02-22 14:20:00,32.17,32.21,32.16,32.2,42800.0,31.8851,31.9248,31.8752,31.9148,42800.0
2012-02-22 14:25:00,32.2,32.2,32.15,32.15,68000.0,31.9148,31.9148,31.8653,31.8653,68000.0
2012-02-22 14:30:00,32.16,32.17,32.11,32.11,40800.0,31.8752,31.8851,31.8256,31.8256,40800.0
2012-02-22 14:35:00,32.11,32.11,32.08,32.08,37200.0,31.8256,31.8256,31.7959,31.7959,37200.0
2012-02-22 14:40:00,32.08,32.08,32.01,32.01,54400.0,31.7959,31.7959,31.7265,31.7265,54400.0
2012-02-22 14:45:00,32.01,32.09,32.01,32.06,42400.0,31.7265,31.8058,31.7265,31.7761,42400.0
2012-02-22 14:50:00,32.06,32.09,32.05,32.09,31200.0,31.7761,31.8058,31.7662,31.8058,31200.0
2012-02-22 14:55:00,32.1,32.11,32.08,32.08,38800.0,31.8157,31.8256,31.7959,31.7959,38800.0
2012-02-22 15:00:00,32.08,32.1,32.04,32.1,63200.0,31.7959,31.8157,31.7563,31.8157,63200.0
2012-02-22 15:05:00,32.1,32.13,32.09,32.1,37200.0,31.8157,31.8455,31.8058,31.8157,37200.0
2012-02-22 15:10:00,32.1,32.16,32.1,32.15,60000.0,31.8157,31.8752,31.8157,31.8653,60000.0
2012-02-22 15:15:00,32.17,32.17,32.09,32.09,63200.0,31.8851,31.8851,31.8058,31.8058,63200.0
2012-02-22 15:20:00,32.08,32.1,32.04,32.06,72000.0,31.7959,31.8157,31.7563,31.7761,72000.0
2012-02-22 15:25:00,32.07,32.07,32.0,32.05,58000.0,31.786,31.786,31.7166,31.7662,58000.0
2012-02-22 15:30:00,32.05,32.05,32.02,32.03,52800.0,31.7662,31.7662,31.7364,31.7464,52800.0
2012-02-22 15:35:00,32.03,32.09,32.02,32.08,97600.0,31.7464,31.8058,31.7364,31.7959,97600.0
2012-02-22 15:40:00,32.09,32.09,32.04,32.06,105200.0,31.8058,31.8058,31.7563,31.7761,105200.0
2012-02-22 15:45:00,32.06,32.08,31.98,32.0,146800.0,31.7761,31.7959,31.6968,31.7166,146800.0
2012-02-22 15:50:00,32.0,32.06,31.98,32.0,174400.0,31.7166,31.7761,31.6968,31.7166,174400.0
2012-02-22 15:55:00,32.01,32.04,31.99,32.0,236400.0,31.7265,31.7563,31.7067,31.7166,236400.0
2012-02-23 09:30:00,32.0,32.07,31.76,32.06,305200.0,31.7166,31.786,31.4787,31.7761,305200.0
2012-02-23 09:35:00,32.06,32.11,32.0,32.09,132000.0,31.7761,31.8256,31.7166,31.8058,132000.0
2012-02-23 09:40:00,32.09,32.18,31.93,32.04,325200.0,31.8058,31.895,31.6472,31.7563,325200.0
2012-02-23 09:45:00,32.01,32.2,32.01,32.16,227600.0,31.7265,31.9148,31.7265,31.8752,227600.0
2012-02-23 09:50:00,32.17,32.24,32.07,32.22,268000.0,31.8851,31.9545,31.786,31.9347,268000.0
2012-02-23 09:55:00,32.22,32.24,32.19,32.24,242400.0,31.9347,31.9545,31.9049,31.9545,242400.0
2012-02-23 10:00:00,32.24,32.25,32.08,32.12,255200.0,31.9545,31.9644,31.7959,31.8356,255200.0
2012-02-23 10:05:00,32.1,32.22,32.09,32.22,170400.0,31.8157,31.9347,31.8058,31.9347,170400.0
2012-02-23 10:10:00,32.23,32.23,32.13,32.18,118800.0,31.9446,31.9446,31.8455,31.895,118800.0
2012-02-23 10:15:00,32.19,32.25,32.18,32.18,132800.0,31.9049,31.9644,31.895,31.895,132800.0
2012-02-23 10:20:00,32.2,32.23,32.14,32.14,104800.0,31.9148,31.9446,31.8554,31.8554,104800.0
2012-02-23 10:25:00,32.14,32.18,32.13,32.18,78000.0,31.8554,31.895,31.8455,31.895,78000.0
2012-02-23 10:30:00,32.18,32.19,32.13,32.17,123200.0,31.895,31.9049,31.8455,31.8851,123200.0
2012-02-23 10:35:00,32.16,32.18,32.12,32.15,57200.0,31.8752,31.895,31.8356,31.8653,57200.0
2012-02-23 10:40:00,32.16,32.19,32.14,32.17,98400.0,31.8752,31.9049,31.8554,31.8851,98400.0
2012-02-23 10:45:00,32.17,32.25,32.17,32.24,262000.0,31.8851,31.9644,31.8851,31.9545,262000.0
2012-02-23 10:50:00,32.24,32.31,32.19,32.29,131600.0,31.9545,32.0239,31.9049,32.004,131600.0
2012-02-23 10:55:00,32.29,32.3,32.21,32.24,125600.0,32.004,32.014,31.9248,31.9545,125600.0
2012-02-23 11:00:00,32.24,32.3,32.2,32.3,165600.0,31.9545,32.014,31.9148,32.014,165600.0
2012-02-23 11:05:00,32.31,32.47,32.31,32.41,174400.0,32.0239,32.1825,32.0239,32.123,174400.0
2012-02-23 11:10:00,32.44,32.49,32.43,32.46,97200.0,32.1527,32.2023,32.1428,32.1725,97200.0
2012-02-23 11:15:00,32.47,32.57,32.47,32.52,142400.0,32.1825,32.2816,32.1825,32.232,142400.0
2012-02-23 11:20:00,32.52,32.55,32.42,32.42,87200.0,32.232,32.2617,32.1329,32.1329,87200.0
2012-02-23 11:25:00,32.45,32.52,32.4,32.41,127600.0,32.1626,32.232,32.1131,32.123,127600.0
2012-02-23 11:30:00,32.41,32.44,32.36,32.38,65600.0,32.123,32.1527,32.0734,32.0933,65600.0
2012-02-23 11:35:00,32.4,32.49,32.38,32.48,31200.0,32.1131,32.2023,32.0933,32.1924,31200.0
2012-02-23 11:40:00,32.46,32.53,32.46,32.53,114800.0,32.1725,32.2419,32.1725,32.2419,114800.0
2012-02-23 11:45:00,32.53,32.53,32.48,32.48,106000.0,32.2419,32.2419,32.1924,32.1924,106000.0
2012-02-23 11:50:00,32.48,32.55,32.48,32.54,106400.0,32.1924,32.2617,32.1924,32.2518,106400.0
2012-02-23 11:55:00,32.54,32.56,32.48,32.49,138000.0,32.2518,32.2717,32.1924,32.2023,138000.0
2012-02-23 12:00:00,32.49,32.52,32.48,32.52,84800.0,32.2023,32.232,32.1924,32.232,84800.0
2012-02-23 12:05:00,32.52,32.52,32.35,32.38,164800.0,32.232,32.232,32.0635,32.0933,164800.0
2012-02-23 12:10:00,32.39,32.39,32.32,32.34,100800.0,32.1032,32.1032,32.0338,32.0536,100800.0
2012-02-23 12:15:00,32.33,32.35,32.26,32.27,78000.0,32.0437,32.0635,31.9743,31.9842,78000.0
2012-02-23 12:20:00,32.26,32.38,32.26,32.37,148000.0,31.9743,32.0933,31.9743,32.0833,148000.0
2012-02-23 12:25:00,32.36,32.39,32.32,32.34,87600.0,32.0734,32.1032,32.0338,32.0536,87600.0
2012-02-23 12:30:00,32.35,32.47,32.35,32.42,80400.0,32.0635,32.1825,32.0635,32.1329,80400.0
2012-02-23 12:35:00,32.44,32.45,32.42,32.45,41600.0,32.1527,32.1626,32.1329,32.1626,41600.0
2012-02-23 12:40:00,32.45,32.49,32.38,32.41,66400.0,32.1626,32.2023,32.0933,32.123,66400.0
2012-02-23 12:45:00,32.41,32.53,32.4,32.5,180000.0,32.123,32.2419,32.1131,32.2122,180000.0
2012-02-23 12:50:00,32.5,32.7,32.45,32.7,428000.0,32.2122,32.4104,32.1626,32.4104,428000.0
2012-02-23 12:55:00,32.68,32.7,32.52,32.54,131200.0,32.3906,32.4104,32.232,32.2518,131200.0
2012-02-23 13:00:00,32.55,32.56,32.46,32.48,129600.0,32.2617,32.2717,32.1725,32.1924,129600.0
2012-02-23 13:05:00,32.49,32.54,32.45,32.45,67600.0,32.2023,32.2518,32.1626,32.1626,67600.0
2012-02-23 13:10:00,32.44,32.48,32.41,32.44,80000.0,32.1527,32.1924,32.123,32.1527,80000.0
2012-02-23 13:15:00,32.44,32.5,32.41,32.48,89600.0,32.1527,32.2122,32.123,32.1924,89600.0
2012-02-23 13:20:00,32.48,32.5,32.44,32.49,42000.0,32.1924,32.2122,32.1527,32.2023,42000.0
2012-02-23 13:25:00,32.49,32.5,32.42,32.46,123600.0,32.2023,32.2122,32.1329,32.1725,123600.0
2012-02-23 13:30:00,32.47,32.47,32.38,32.46,139200.0,32.1825,32.1825,32.0933,32.1725,139200.0
2012-02-23 13:35:00,32.46,32.49,32.42,32.46,168800.0,32.1725,32.2023,32.1329,32.1725,168800.0
2012-02-23 13:40:00,32.47,32.58,32.47,32.56,126400.0,32.1825,32.2915,32.1825,32.2717,126400.0
2012-02-23 13:45:00,32.57,32.57,32.52,32.57,66400.0,32.2816,32.2816,32.232,32.2816,66400.0
2012-02-23 13:50:00,32.56,32.58,32.53,32.58,62400.0,32.2717,32.2915,32.2419,32.2915,62400.0
2012-02-23 13:55:00,32.58,32.62,32.54,32.58,166000.0,32.2915,32.3311,32.2518,32.2915,166000.0
2012-02-23 14:00:00,32.58,32.62,32.55,32.56,363200.0,32.2915,32.3311,32.2617,32.2717,363200.0
2012-02-23 14:05:00,32.55,32.59,32.55,32.57,193600.0,32.2617,32.3014,32.2617,32.2816,193600.0
2012-02-23 14:10:00,32.55,32.61,32.55,32.58,107600.0,32.2617,32.3212,32.2617,32.2915,107600.0
2012-02-23 14:15:00,32.59,32.72,32.58,32.69,114800.0,32.3014,32.4302,32.2915,32.4005,114800.0
2012-02-23 14:20:00,32.68,32.71,32.65,32.66,73200.0,32.3906,32.4203,32.3609,32.3708,73200.0
2012-02-23 14:25:00,32.66,32.66,32.57,32.6,192400.0,32.3708,32.3708,32.2816,32.3113,192400.0
2012-02-23 14:30:00,32.6,32.63,32.58,32.61,154400.0,32.3113,32.341,32.2915,32.3212,154400.0
2012-02-23 14:35:00,32.62,32.72,32.61,32.63,222800.0,32.3311,32.4302,32.3212,32.341,222800.0
2012-02-23 14:40:00,32.63,32.69,32.62,32.63,142000.0,32.341,32.4005,32.3311,32.341,142000.0
2012-02-23 14:45:00,32.62,32.68,32.61,32.64,232800.0,32.3311,32.3906,32.3212,32.3509,232800.0
2012-02-23 14:50:00,32.65,32.66,32.62,32.64,113600.0,32.3609,32.3708,32.3311,32.3509,113600.0
2012-02-23 14:55:00,32.65,32.66,32.63,32.65,122800.0,32.3609,32.3708,32.341,32.3609,122800.0
2012-02-23 15:00:00,32.65,32.68,32.65,32.68,162000.0,32.3609,32.3906,32.3609,32.3906,162000.0
2012-02-23 15:05:00,32.68,32.74,32.66,32.73,177600.0,32.3906,32.4501,32.3708,32.4402,177600.0
2012-02-23 15:10:00,32.73,32.84,32.73,32.83,378400.0,32.4402,32.5492,32.4402,32.5393,378400.0
2012-02-23 15:15:00,32.83,32.95,32.82,32.92,314000.0,32.5393,32.6582,32.5294,32.6285,314000.0
2012-02-23 15:20:00,32.92,32.95,32.86,32.95,336800.0,32.6285,32.6582,32.569,32.6582,336800.0
2012-02-23 15:25:00,32.94,32.99,32.92,32.96,313600.0,32.6483,32.6978,32.6285,32.6681,313600.0
2012-02-23 15:30:00,32.95,32.97,32.93,32.95,344000.0,32.6582,32.678,32.6384,32.6582,344000.0
2012-02-23 15:35:00,32.96,33.0,32.92,32.93,453200.0,32.6681,32.7078,32.6285,32.6384,453200.0
2012-02-23 15:40:00,32.93,32.94,32.85,32.93,527200.0,32.6384,32.6483,32.5591,32.6384,527200.0
2012-02-23 15:45:00,32.93,32.95,32.83,32.88,590400.0,32.6384,32.6582,32.5393,32.5888,590400.0
2012-02-23 15:50:00,32.88,32.9,32.85,32.89,367200.0,32.5888,32.6086,32.5591,32.5987,367200.0
2012-02-23 15:55:00,32.89,32.93,32.87,32.93,732400.0,32.5987,32.6384,32.5789,32.6384,732400.0
2012-02-24 09:30:00,36.38,36.57,36.1,36.38,5608800.0,36.0578,36.2461,35.7803,36.0578,5608800.0
2012-02-24 09:35:00,36.38,36.43,36.18,36.22,1938400.0,36.0578,36.1074,35.8596,35.8992,1938400.0
2012-02-24 09:40:00,36.22,36.25,35.71,35.82,2935200.0,35.8992,35.929,35.3938,35.5028,2935200.0
2012-02-24 09:45:00,35.83,35.87,35.64,35.77,1844000.0,35.5127,35.5523,35.3244,35.4532,1844000.0
2012-02-24 09:50:00,35.77,35.92,35.45,35.54,1828400.0,35.4532,35.6019,35.1361,35.2253,1828400.0
2012-02-24 09:55:00,35.54,35.61,35.26,35.44,1324000.0,35.2253,35.2946,34.9477,35.1262,1324000.0
2012-02-24 10:00:00,35.43,35.63,35.43,35.52,1337600.0,35.1162,35.3145,35.1162,35.2054,1337600.0
2012-02-24 10:05:00,35.52,35.52,35.22,35.28,1383200.0,35.2054,35.2054,34.9081,34.9676,1383200.0
2012-02-24 10:10:00,35.3,35.34,35.01,35.03,1725600.0,34.9874,35.027,34.7,34.7198,1725600.0
2012-02-24 10:15:00,35.04,35.28,34.96,35.2,1842000.0,34.7297,34.9676,34.6504,34.8883,1842000.0
2012-02-24 10:20:00,35.2,35.22,34.94,35.05,751200.0,34.8883,34.9081,34.6306,34.7396,751200.0
2012-02-24 10:25:00,35.03,35.33,35.03,35.29,869200.0,34.7198,35.0171,34.7198,34.9775,869200.0
2012-02-24 10:30:00,35.28,35.39,35.22,35.27,718800.0,34.9676,35.0766,34.9081,34.9577,718800.0
2012-02-24 10:35:00,35.27,35.43,35.23,35.4,598000.0,34.9577,35.1162,34.918,35.0865,598000.0
2012-02-24 10:40:00,35.4,35.47,35.38,35.43,643600.0,35.0865,35.1559,35.0667,35.1162,643600.0
2012-02-24 10:45:00,35.43,35.44,35.26,35.3,560400.0,35.1162,35.1262,34.9477,34.9874,560400.0
2012-02-24 10:50:00,35.29,35.5,35.27,35.49,532400.0,34.9775,35.1856,34.9577,35.1757,532400.0
2012-02-24 10:55:00,35.5,35.5,35.43,35.48,521600.0,35.1856,35.1856,35.1162,35.1658,521600.0
2012-02-24 11:00:00,35.48,35.69,35.41,35.66,731600.0,35.1658,35.3739,35.0964,35.3442,731600.0
2012-02-24 11:05:00,35.66,35.75,35.63,35.74,842800.0,35.3442,35.4334,35.3145,35.4235,842800.0
2012-02-24 11:10:00,35.73,35.81,35.65,35.72,673600.0,35.4136,35.4929,35.3343,35.4037,673600.0
2012-02-24 11:15:00,35.73,35.81,35.71,35.71,527200.0,35.4136,35.4929,35.3938,35.3938,527200.0
2012-02-24 11:20:00,35.71,35.72,35.49,35.54,612400.0,35.3938,35.4037,35.1757,35.2253,612400.0
2012-02-24 11:25:00,35.53,35.62,35.51,35.57,242800.0,35.2154,35.3046,35.1955,35.255,242800.0
2012-02-24 11:30:00,35.58,35.69,35.52,35.65,319600.0,35.2649,35.3739,35.2054,35.3343,319600.0
2012-02-24 11:35:00,35.66,35.75,35.65,35.74,226400.0,35.3442,35.4334,35.3343,35.4235,226400.0
2012-02-24 11:40:00,35.73,35.74,35.69,35.72,202800.0,35.4136,35.4235,35.3739,35.4037,202800.0
2012-02-24 11:45:00,35.72,35.74,35.63,35.72,244800.0,35.4037,35.4235,35.3145,35.4037,244800.0
2012-02-24 11:50:00,35.7,35.86,35.7,35.85,458000.0,35.3839,35.5424,35.3839,35.5325,458000.0
2012-02-24 11:55:00,35.83,35.88,35.77,35.84,336800.0,35.5127,35.5623,35.4532,35.5226,336800.0
2012-02-24 12:00:00,35.84,35.84,35.72,35.77,410400.0,35.5226,35.5226,35.4037,35.4532,410400.0
2012-02-24 12:05:00,35.77,35.78,35.71,35.75,145200.0,35.4532,35.4631,35.3938,35.4334,145200.0
2012-02-24 12:10:00,35.77,35.89,35.76,35.88,379200.0,35.4532,35.5722,35.4433,35.5623,379200.0
2012-02-24 12:15:00,35.88,35.9,35.83,35.89,317600.0,35.5623,35.5821,35.5127,35.5722,317600.0
2012-02-24 12:20:00,35.89,35.91,35.8,35.88,528800.0,35.5722,35.592,35.483,35.5623,528800.0
2012-02-24 12:25:00,35.89,35.91,35.84,35.89,216400.0,35.5722,35.592,35.5226,35.5722,216400.0
2012-02-24 12:30:00,35.89,35.9,35.78,35.82,234800.0,35.5722,35.5821,35.4631,35.5028,234800.0
2012-02-24 12:35:00,35.83,35.92,35.83,35.9,276800.0,35.5127,35.6019,35.5127,35.5821,276800.0
2012-02-24 12:40:00,35.9,36.1,35.9,36.03,702800.0,35.5821,35.7803,35.5821,35.7109,702800.0
2012-02-24 12:45:00,36.03,36.12,36.0,36.11,320000.0,35.7109,35.8001,35.6812,35.7902,320000.0
2012-02-24 12:50:00,36.1,36.13,36.05,36.08,283600.0,35.7803,35.81,35.7308,35.7605,283600.0
2012-02-24 12:55:00,36.11,36.12,36.06,36.1,160400.0,35.7902,35.8001,35.7407,35.7803,160400.0
2012-02-24 13:00:00,36.1,36.21,36.09,36.18,466000.0,35.7803,35.8893,35.7704,35.8596,466000.0
2012-02-24 13:05:00,36.18,36.2,36.06,36.09,322400.0,35.8596,35.8794,35.7407,35.7704,322400.0
2012-02-24 13:10:00,36.11,36.15,36.04,36.11,227600.0,35.7902,35.8299,35.7208,35.7902,227600.0
2012-02-24 13:15:00,36.12,36.21,36.09,36.18,348000.0,35.8001,35.8893,35.7704,35.8596,348000.0
2012-02-24 13:20:00,36.19,36.19,36.09,36.11,202000.0,35.8695,35.8695,35.7704,35.7902,202000.0
2012-02-24 13:25:00,36.1,36.11,36.01,36.03,198000.0,35.7803,35.7902,35.6911,35.7109,198000.0
2012-02-24 13:30:00,36.03,36.09,36.02,36.08,292800.0,35.7109,35.7704,35.701,35.7605,292800.0
2012-02-24 13:35:00,36.08,36.13,36.07,36.08,208000.0,35.7605,35.81,35.7506,35.7605,208000.0
2012-02-24 13:40:00,36.08,36.11,36.02,36.05,297200.0,35.7605,35.7902,35.701,35.7308,297200.0
2012-02-24 13:45:00,36.06,36.12,36.04,36.08,211200.0,35.7407,35.8001,35.7208,35.7605,211200.0
2012-02-24 13:50:00,36.08,36.17,36.07,36.16,210400.0,35.7605,35.8497,35.7506,35.8398,210400.0
2012-02-24 13:55:00,36.17,36.19,36.15,36.19,240000.0,35.8497,35.8695,35.8299,35.8695,240000.0
2012-02-24 14:00:00,36.19,36.38,36.18,36.37,728000.0,35.8695,36.0578,35.8596,36.0479,728000.0
2012-02-24 14:05:00,36.36,36.41,36.34,36.37,500000.0,36.038,36.0876,36.0182,36.0479,500000.0
2012-02-24 14:10:00,36.37,36.41,36.26,36.32,517200.0,36.0479,36.0876,35.9389,35.9984,517200.0
2012-02-24 14:15:00,36.32,36.4,36.31,36.4,267600.0,35.9984,36.0777,35.9884,36.0777,267600.0
2012-02-24 14:20:00,36.4,36.43,36.27,36.27,399200.0,36.0777,36.1074,35.9488,35.9488,399200.0
2012-02-24 14:25:00,36.29,36.31,36.19,36.23,471600.0,35.9686,35.9884,35.8695,35.9092,471600.0
2012-02-24 14:30:00,36.24,36.24,35.97,36.01,625200.0,35.9191,35.9191,35.6515,35.6911,625200.0
2012-02-24 14:35:00,36.01,36.06,35.89,36.01,468400.0,35.6911,35.7407,35.5722,35.6911,468400.0
2012-02-24 14:40:00,36.01,36.05,35.89,36.01,389200.0,35.6911,35.7308,35.5722,35.6911,389200.0
2012-02-24 14:45:00,36.01,36.02,35.96,35.99,220400.0,35.6911,35.701,35.6415,35.6713,220400.0
2012-02-24 14:50:00,35.99,36.0,35.94,35.96,219200.0,35.6713,35.6812,35.6217,35.6415,219200.0
2012-02-24 14:55:00,35.96,36.0,35.85,35.98,232400.0,35.6415,35.6812,35.5325,35.6614,232400.0
2012-02-24 15:00:00,35.98,36.05,35.95,35.99,344800.0,35.6614,35.7308,35.6316,35.6713,344800.0
2012-02-24 15:05:00,36.0,36.03,35.96,36.01,193200.0,35.6812,35.7109,35.6415,35.6911,193200.0
2012-02-24 15:10:00,35.99,36.01,35.94,35.95,158000.0,35.6713,35.6911,35.6217,35.6316,158000.0
2012-02-24 15:15:00,35.94,35.98,35.91,35.96,269600.0,35.6217,35.6614,35.592,35.6415,269600.0
2012-02-24 15:20:00,35.96,35.99,35.94,35.96,224400.0,35.6415,35.6713,35.6217,35.6415,224400.0
2012-02-24 15:25:00,35.96,35.98,35.77,35.81,476400.0,35.6415,35.6614,35.4532,35.4929,476400.0
2012-02-24 15:30:00,35.81,35.89,35.81,35.87,448800.0,35.4929,35.5722,35.4929,35.5523,448800.0
2012-02-24 15:35:00,35.87,35.87,35.73,35.76,528000.0,35.5523,35.5523,35.4136,35.4433,528000.0
2012-02-24 15:40:00,35.76,35.85,35.7,35.8,765200.0,35.4433,35.5325,35.3839,35.483,765200.0
2012-02-24 15:45:00,35.8,35.84,35.76,35.77,468000.0,35.483,35.5226,35.4433,35.4532,468000.0
2012-02-24 15:50:00,35.78,35.83,35.72,35.82,655200.0,35.4631,35.5127,35.4037,35.5028,655200.0
2012-02-24 15:55:00,35.83,35.97,35.81,35.88,1275200.0,35.5127,35.6515,35.4929,35.5623,1275200.0
2012-02-27 09:30:00,35.18,35.31,35.0,35.1,1468400.0,34.8685,34.9973,34.69,34.7892,1468400.0
2012-02-27 09:35:00,35.1,35.6,35.09,35.2,666400.0,34.7892,35.2847,34.7793,34.8883,666400.0
2012-02-27 09:40:00,35.19,35.49,35.15,35.25,422400.0,34.8784,35.1757,34.8387,34.9378,422400.0
2012-02-27 09:45:00,35.27,35.4,35.19,35.25,367200.0,34.9577,35.0865,34.8784,34.9378,367200.0
2012-02-27 09:50:00,35.25,35.4,35.23,35.33,268400.0,34.9378,35.0865,34.918,35.0171,268400.0
2012-02-27 09:55:00,35.35,35.54,35.33,35.38,298400.0,35.0369,35.2253,35.0171,35.0667,298400.0
2012-02-27 10:00:00,35.36,35.55,35.36,35.49,234800.0,35.0469,35.2352,35.0469,35.1757,234800.0
2012-02-27 10:05:00,35.49,35.6,35.42,35.6,265200.0,35.1757,35.2847,35.1063,35.2847,265200.0
2012-02-27 10:10:00,35.59,35.66,35.52,35.62,316000.0,35.2748,35.3442,35.2054,35.3046,316000.0
2012-02-27 10:15:00,35.61,35.63,35.52,35.59,261600.0,35.2946,35.3145,35.2054,35.2748,261600.0
2012-02-27 10:20:00,35.6,35.71,35.59,35.71,246800.0,35.2847,35.3938,35.2748,35.3938,246800.0
2012-02-27 10:25:00,35.7,35.73,35.65,35.69,223600.0,35.3839,35.4136,35.3343,35.3739,223600.0
2012-02-27 10:30:00,35.69,35.71,35.67,35.68,150400.0,35.3739,35.3938,35.3541,35.364,150400.0
2012-02-27 10:35:00,35.68,35.7,35.65,35.69,166000.0,35.364,35.3839,35.3343,35.3739,166000.0
2012-02-27 10:40:00,35.69,35.8,35.68,35.8,410400.0,35.3739,35.483,35.364,35.483,410400.0
2012-02-27 10:45:00,35.77,35.86,35.68,35.77,341600.0,35.4532,35.5424,35.364,35.4532,341600.0
2012-02-27 10:50:00,35.77,35.79,35.66,35.67,313600.0,35.4532,35.4731,35.3442,35.3541,313600.0
2012-02-27 10:55:00,35.66,35.76,35.66,35.69,214800.0,35.3442,35.4433,35.3442,35.3739,214800.0
2012-02-27 11:00:00,35.71,35.77,35.68,35.71,128800.0,35.3938,35.4532,35.364,35.3938,128800.0
2012-02-27 11:05:00,35.7,35.73,35.67,35.71,225600.0,35.3839,35.4136,35.3541,35.3938,225600.0
2012-02-27 11:10:00,35.7,35.79,35.69,35.77,202000.0,35.3839,35.4731,35.3739,35.4532,202000.0
2012-02-27 11:15:00,35.75,35.84,35.75,35.83,231600.0,35.4334,35.5226,35.4334,35.5127,231600.0
2012-02-27 11:20:00,35.84,35.87,35.81,35.83,158400.0,35.5226,35.5523,35.4929,35.5127,158400.0
2012-02-27 11:25:00,35.82,35.84,35.76,35.8,221200.0,35.5028,35.5226,35.4433,35.483,221200.0
2012-02-27 11:30:00,35.8,35.82,35.75,35.75,86800.0,35.483,35.5028,35.4334,35.4334,86800.0
2012-02-27 11:35:00,35.76,35.79,35.71,35.75,132800.0,35.4433,35.4731,35.3938,35.4334,132800.0
2012-02-27 11:40:00,35.74,35.77,35.73,35.73,82400.0,35.4235,35.4532,35.4136,35.4136,82400.0
2012-02-27 11:45:00,35.73,35.75,35.66,35.72,106000.0,35.4136,35.4334,35.3442,35.4037,106000.0
2012-02-27 11:50:00,35.72,35.77,35.71,35.72,75600.0,35.4037,35.4532,35.3938,35.4037,75600.0
2012-02-27 11:55:00,35.71,35.79,35.71,35.78,82800.0,35.3938,35.4731,35.3938,35.4631,82800.0
2012-02-27 12:00:00,35.78,35.8,35.76,35.8,82800.0,35.4631,35.483,35.4433,35.483,82800.0
2012-02-27 12:05:00,35.78,35.83,35.77,35.77,121200.0,35.4631,35.5127,35.4532,35.4532,121200.0
2012-02-27 12:10:00,35.79,35.84,35.78,35.82,95200.0,35.4731,35.5226,35.4631,35.5028,95200.0
2012-02-27 12:15:00,35.83,35.83,35.79,35.81,91600.0,35.5127,35.5127,35.4731,35.4929,91600.0
2012-02-27 12:20:00,35.81,35.81,35.74,35.74,81600.0,35.4929,35.4929,35.4235,35.4235,81600.0
2012-02-27 12:25:00,35.75,35.8,35.75,35.78,172800.0,35.4334,35.483,35.4334,35.4631,172800.0
2012-02-27 12:30:00,35.79,35.8,35.76,35.79,76000.0,35.4731,35.483,35.4433,35.4731,76000.0
2012-02-27 12:35:00,35.79,35.87,35.79,35.84,267600.0,35.4731,35.5523,35.4731,35.5226,267600.0
2012-02-27 12:40:00,35.85,35.85,35.8,35.82,47600.0,35.5325,35.5325,35.483,35.5028,47600.0
2012-02-27 12:45:00,35.82,35.84,35.8,35.84,64400.0,35.5028,35.5226,35.483,35.5226,64400.0
2012-02-27 12:50:00,35.85,35.9,35.81,35.82,196000.0,35.5325,35.5821,35.4929,35.5028,196000.0
2012-02-27 12:55:00,35.83,35.86,35.8,35.82,58800.0,35.5127,35.5424,35.483,35.5028,58800.0
2012-02-27 13:00:00,35.83,35.84,35.75,35.75,69200.0,35.5127,35.5226,35.4334,35.4334,69200.0
2012-02-27 13:05:00,35.75,35.79,35.73,35.76,112800.0,35.4334,35.4731,35.4136,35.4433,112800.0
2012-02-27 13:10:00,35.76,35.79,35.74,35.78,59200.0,35.4433,35.4731,35.4235,35.4631,59200.0
2012-02-27 13:15:00,35.78,35.81,35.77,35.81,28800.0,35.4631,35.4929,35.4532,35.4929,28800.0
2012-02-27 13:20:00,35.81,35.84,35.78,35.79,48400.0,35.4929,35.5226,35.4631,35.4731,48400.0
2012-02-27 13:25:00,35.79,35.8,35.76,35.79,62800.0,35.4731,35.483,35.4433,35.4731,62800.0
2012-02-27 13:30:00,35.79,35.79,35.73,35.73,94000.0,35.4731,35.4731,35.4136,35.4136,94000.0
2012-02-27 13:35:00,35.73,35.77,35.72,35.76,52400.0,35.4136,35.4532,35.4037,35.4433,52400.0
2012-02-27 13:40:00,35.76,35.82,35.75,35.81,63200.0,35.4433,35.5028,35.4334,35.4929,63200.0
2012-02-27 13:45:00,35.81,35.81,35.68,35.68,132800.0,35.4929,35.4929,35.364,35.364,132800.0
2012-02-27 13:50:00,35.71,35.75,35.67,35.71,69600.0,35.3938,35.4334,35.3541,35.3938,69600.0
2012-02-27 13:55:00,35.73,35.74,35.68,35.73,52800.0,35.4136,35.4235,35.364,35.4136,52800.0
2012-02-27 14:00:00,35.73,35.8,35.72,35.79,45200.0,35.4136,35.483,35.4037,35.4731,45200.0
2012-02-27 14:05:00,35.8,35.84,35.78,35.84,124000.0,35.483,35.5226,35.4631,35.5226,124000.0
2012-02-27 14:10:00,35.82,35.9,35.82,35.89,165200.0,35.5028,35.5821,35.5028,35.5722,165200.0
2012-02-27 14:15:00,35.9,35.94,35.87,35.92,169600.0,35.5821,35.6217,35.5523,35.6019,169600.0
2012-02-27 14:20:00,35.91,35.91,35.87,35.88,56800.0,35.592,35.592,35.5523,35.5623,56800.0
2012-02-27 14:25:00,35.89,35.99,35.88,35.95,120400.0,35.5722,35.6713,35.5623,35.6316,120400.0
2012-02-27 14:30:00,35.94,35.99,35.94,35.95,109600.0,35.6217,35.6713,35.6217,35.6316,109600.0
2012-02-27 14:35:00,35.95,35.98,35.93,35.93,99200.0,35.6316,35.6614,35.6118,35.6118,99200.0
2012-02-27 14:40:00,35.94,36.0,35.94,35.99,208000.0,35.6217,35.6812,35.6217,35.6713,208000.0
2012-02-27 14:45:00,36.0,36.0,35.97,35.99,100000.0,35.6812,35.6812,35.6515,35.6713,100000.0
2012-02-27 14:50:00,35.99,36.0,35.97,35.99,94400.0,35.6713,35.6812,35.6515,35.6713,94400.0
2012-02-27 14:55:00,36.0,36.07,35.98,35.99,202400.0,35.6812,35.7506,35.6614,35.6713,202400.0
2012-02-27 15:00:00,35.99,36.07,35.94,36.03,222800.0,35.6713,35.7506,35.6217,35.7109,222800.0
2012-02-27 15:05:00,36.03,36.06,35.93,35.97,95200.0,35.7109,35.7407,35.6118,35.6515,95200.0
2012-02-27 15:10:00,35.96,35.99,35.86,35.86,122800.0,35.6415,35.6713,35.5424,35.5424,122800.0
2012-02-27 15:15:00,35.86,35.88,35.78,35.88,195200.0,35.5424,35.5623,35.4631,35.5623,195200.0
2012-02-27 15:20:00,35.9,35.91,35.8,35.82,180000.0,35.5821,35.592,35.483,35.5028,180000.0
2012-02-27 15:25:00,35.82,35.85,35.81,35.81,84400.0,35.5028,35.5325,35.4929,35.4929,84400.0
2012-02-27 15:30:00,35.83,35.9,35.83,35.88,161600.0,35.5127,35.5821,35.5127,35.5623,161600.0
2012-02-27 15:35:00,35.88,35.94,35.88,35.92,161600.0,35.5623,35.6217,35.5623,35.6019,161600.0
2012-02-27 15:40:00,35.93,35.94,35.86,35.9,174400.0,35.6118,35.6217,35.5424,35.5821,174400.0
2012-02-27 15:45:00,35.9,35.92,35.84,35.89,180800.0,35.5821,35.6019,35.5226,35.5722,180800.0
2012-02-27 15:50:00,35.88,35.91,35.85,35.87,183600.0,35.5623,35.592,35.5325,35.5523,183600.0
2012-02-27 15:55:00,35.86,35.92,35.84,35.84,380800.0,35.5424,35.6019,35.5226,35.5226,380800.0
2012-02-28 09:30:00,35.25,35.63,35.25,35.47,915600.0,34.9378,35.3145,34.9378,35.1559,915600.0
2012-02-28 09:35:00,35.47,35.6,35.38,35.41,492800.0,35.1559,35.2847,35.0667,35.0964,492800.0
2012-02-28 09:40:00,35.41,35.53,35.41,35.44,243600.0,35.0964,35.2154,35.0964,35.1262,243600.0
2012-02-28 09:45:00,35.42,35.56,35.41,35.52,355200.0,35.1063,35.2451,35.0964,35.2054,355200.0
2012-02-28 09:50:00,35.5,35.51,35.41,35.41,124000.0,35.1856,35.1955,35.0964,35.0964,124000.0
2012-02-28 09:55:00,35.44,35.62,35.41,35.62,248400.0,35.1262,35.3046,35.0964,35.3046,248400.0
2012-02-28 10:00:00,35.61,35.69,35.49,35.55,151600.0,35.2946,35.3739,35.1757,35.2352,151600.0
2012-02-28 10:05:00,35.57,35.59,35.42,35.47,122000.0,35.255,35.2748,35.1063,35.1559,122000.0
2012-02-28 10:10:00,35.45,35.52,35.44,35.44,134000.0,35.1361,35.2054,35.1262,35.1262,134000.0
2012-02-28 10:15:00,35.47,35.65,35.45,35.58,232000.0,35.1559,35.3343,35.1361,35.2649,232000.0
2012-02-28 10:20:00,35.56,35.71,35.54,35.68,280000.0,35.2451,35.3938,35.2253,35.364,280000.0
2012-02-28 10:25:00,35.71,35.72,35.61,35.68,148400.0,35.3938,35.4037,35.2946,35.364,148400.0
2012-02-28 10:30:00,35.68,35.78,35.68,35.77,293600.0,35.364,35.4631,35.364,35.4532,293600.0
2012-02-28 10:35:00,35.77,35.77,35.71,35.76,120800.0,35.4532,35.4532,35.3938,35.4433,120800.0
2012-02-28 10:40:00,35.77,35.85,35.75,35.82,214000.0,35.4532,35.5325,35.4334,35.5028,214000.0
2012-02-28 10:45:00,35.82,35.85,35.74,35.74,89200.0,35.5028,35.5325,35.4235,35.4235,89200.0
2012-02-28 10:50:00,35.75,35.83,35.71,35.77,119600.0,35.4334,35.5127,35.3938,35.4532,119600.0
2012-02-28 10:55:00,35.77,35.8,35.66,35.78,276000.0,35.4532,35.483,35.3442,35.4631,276000.0
2012-02-28 11:00:00,35.8,35.83,35.72,35.72,168800.0,35.483,35.5127,35.4037,35.4037,168800.0
2012-02-28 11:05:00,35.72,35.74,35.69,35.74,176000.0,35.4037,35.4235,35.3739,35.4235,176000.0
2012-02-28 11:10:00,35.75,35.77,35.71,35.71,67600.0,35.4334,35.4532,35.3938,35.3938,67600.0
2012-02-28 11:15:00,35.74,35.74,35.71,35.73,130000.0,35.4235,35.4235,35.3938,35.4136,130000.0
2012-02-28 11:20:00,35.74,35.75,35.7,35.74,131200.0,35.4235,35.4334,35.3839,35.4235,131200.0
2012-02-28 11:25:00,35.74,35.8,35.74,35.77,169600.0,35.4235,35.483,35.4235,35.4532,169600.0
2012-02-28 11:30:00,35.77,35.8,35.76,35.77,140000.0,35.4532,35.483,35.4433,35.4532,140000.0
2012-02-28 11:35:00,35.77,35.77,35.72,35.75,88000.0,35.4532,35.4532,35.4037,35.4334,88000.0
2012-02-28 11:40:00,35.74,35.75,35.64,35.65,62000.0,35.4235,35.4334,35.3244,35.3343,62000.0
2012-02-28 11:45:00,35.66,35.7,35.65,35.65,64000.0,35.3442,35.3839,35.3343,35.3343,64000.0
2012-02-28 11:50:00,35.67,35.69,35.65,35.67,74800.0,35.3541,35.3739,35.3343,35.3541,74800.0
2012-02-28 11:55:00,35.66,35.72,35.65,35.67,107200.0,35.3442,35.4037,35.3343,35.3541,107200.0
2012-02-28 12:00:00,35.66,35.69,35.65,35.69,47200.0,35.3442,35.3739,35.3343,35.3739,47200.0
2012-02-28 12:05:00,35.68,35.69,35.66,35.68,64400.0,35.364,35.3739,35.3442,35.364,64400.0
2012-02-28 12:10:00,35.65,35.69,35.64,35.65,61600.0,35.3343,35.3739,35.3244,35.3343,61600.0
2012-02-28 12:15:00,35.65,35.69,35.64,35.67,52800.0,35.3343,35.3739,35.3244,35.3541,52800.0
2012-02-28 12:20:00,35.67,35.67,35.62,35.66,68800.0,35.3541,35.3541,35.3046,35.3442,68800.0
2012-02-28 12:25:00,35.65,35.66,35.57,35.57,39600.0,35.3343,35.3442,35.255,35.255,39600.0
2012-02-28 12:30:00,35.59,35.63,35.58,35.6,100800.0,35.2748,35.3145,35.2649,35.2847,100800.0
2012-02-28 12:35:00,35.6,35.62,35.59,35.62,56400.0,35.2847,35.3046,35.2748,35.3046,56400.0
2012-02-28 12:40:00,35.63,35.66,35.62,35.62,52800.0,35.3145,35.3442,35.3046,35.3046,52800.0
2012-02-28 12:45:00,35.62,35.71,35.62,35.69,34800.0,35.3046,35.3938,35.3046,35.3739,34800.0
2012-02-28 12:50:00,35.69,35.72,35.66,35.7,99200.0,35.3739,35.4037,35.3442,35.3839,99200.0
2012-02-28 12:55:00,35.69,35.7,35.63,35.63,48000.0,35.3739,35.3839,35.3145,35.3145,48000.0
2012-02-28 13:00:00,35.63,35.65,35.59,35.62,63600.0,35.3145,35.3343,35.2748,35.3046,63600.0
2012-02-28 13:05:00,35.63,35.69,35.62,35.65,76000.0,35.3145,35.3739,35.3046,35.3343,76000.0
2012-02-28 13:10:00,35.65,35.7,35.65,35.7,22800.0,35.3343,35.3839,35.3343,35.3839,22800.0
2012-02-28 13:15:00,35.71,35.72,35.68,35.68,43200.0,35.3938,35.4037,35.364,35.364,43200.0
2012-02-28 13:20:00,35.69,35.74,35.68,35.72,40400.0,35.3739,35.4235,35.364,35.4037,40400.0
2012-02-28 13:25:00,35.74,35.76,35.74,35.74,104400.0,35.4235,35.4433,35.4235,35.4235,104400.0
2012-02-28 13:30:00,35.74,35.74,35.63,35.67,136400.0,35.4235,35.4235,35.3145,35.3541,136400.0
2012-02-28 13:35:00,35.67,35.67,35.53,35.53,127600.0,35.3541,35.3541,35.2154,35.2154,127600.0
2012-02-28 13:40:00,35.54,35.54,35.44,35.48,194000.0,35.2253,35.2253,35.1262,35.1658,194000.0
2012-02-28 13:45:00,35.48,35.53,35.45,35.46,58400.0,35.1658,35.2154,35.1361,35.146,58400.0
2012-02-28 13:50:00,35.46,35.5,35.43,35.45,76800.0,35.146,35.1856,35.1162,35.1361,76800.0
2012-02-28 13:55:00,35.43,35.46,35.36,35.44,93600.0,35.1162,35.146,35.0469,35.1262,93600.0
2012-02-28 14:00:00,35.44,35.48,35.4,35.47,61200.0,35.1262,35.1658,35.0865,35.1559,61200.0
2012-02-28 14:05:00,35.47,35.5,35.47,35.5,94400.0,35.1559,35.1856,35.1559,35.1856,94400.0
2012-02-28 14:10:00,35.49,35.56,35.45,35.55,69200.0,35.1757,35.2451,35.1361,35.2352,69200.0
2012-02-28 14:15:00,35.54,35.55,35.52,35.54,66000.0,35.2253,35.2352,35.2054,35.2253,66000.0
2012-02-28 14:20:00,35.53,35.57,35.53,35.57,80000.0,35.2154,35.255,35.2154,35.255,80000.0
2012-02-28 14:25:00,35.56,35.56,35.41,35.45,119200.0,35.2451,35.2451,35.0964,35.1361,119200.0
2012-02-28 14:30:00,35.45,35.53,35.45,35.53,65200.0,35.1361,35.2154,35.1361,35.2154,65200.0
2012-02-28 14:35:00,35.52,35.52,35.48,35.49,36000.0,35.2054,35.2054,35.1658,35.1757,36000.0
2012-02-28 14:40:00,35.49,35.5,35.46,35.48,30800.0,35.1757,35.1856,35.146,35.1658,30800.0
2012-02-28 14:45:00,35.49,35.5,35.48,35.48,58000.0,35.1757,35.1856,35.1658,35.1658,58000.0
2012-02-28 14:50:00,35.48,35.6,35.48,35.58,168000.0,35.1658,35.2847,35.1658,35.2649,168000.0
2012-02-28 14:55:00,35.57,35.58,35.51,35.52,52000.0,35.255,35.2649,35.1955,35.2054,52000.0
2012-02-28 15:00:00,35.53,35.6,35.52,35.59,86000.0,35.2154,35.2847,35.2054,35.2748,86000.0
2012-02-28 15:05:00,35.6,35.64,35.59,35.63,50400.0,35.2847,35.3244,35.2748,35.3145,50400.0
2012-02-28 15:10:00,35.63,35.63,35.59,35.6,59200.0,35.3145,35.3145,35.2748,35.2847,59200.0
2012-02-28 15:15:00,35.61,35.68,35.6,35.63,97600.0,35.2946,35.364,35.2847,35.3145,97600.0
2012-02-28 15:20:00,35.64,35.72,35.64,35.67,138400.0,35.3244,35.4037,35.3244,35.3541,138400.0
2012-02-28 15:25:00,35.69,35.8,35.69,35.79,126400.0,35.3739,35.483,35.3739,35.4731,126400.0
2012-02-28 15:30:00,35.79,35.84,35.73,35.73,197600.0,35.4731,35.5226,35.4136,35.4136,197600.0
2012-02-28 15:35:00,35.75,35.84,35.75,35.82,93200.0,35.4334,35.5226,35.4334,35.5028,93200.0
2012-02-28 15:40:00,35.82,35.88,35.77,35.84,142000.0,35.5028,35.5623,35.4532,35.5226,142000.0
2012-02-28 15:45:00,35.84,35.88,35.79,35.8,174800.0,35.5226,35.5623,35.4731,35.483,174800.0
2012-02-28 15:50:00,35.81,35.84,35.78,35.84,208800.0,35.4929,35.5226,35.4631,35.5226,208800.0
2012-02-28 15:55:00,35.84,35.87,35.83,35.86,438800.0,35.5226,35.5523,35.5127,35.5424,438800.0
2012-02-29 09:30:00,35.74,35.97,35.65,35.69,384000.0,35.4235,35.6515,35.3343,35.3739,384000.0
2012-02-29 09:35:00,35.68,36.0,35.68,35.97,220800.0,35.364,35.6812,35.364,35.6515,220800.0
2012-02-29 09:40:00,35.99,36.19,35.97,36.09,408800.0,35.6713,35.8695,35.6515,35.7704,408800.0
2012-02-29 09:45:00,36.09,36.14,36.02,36.11,127600.0,35.7704,35.82,35.701,35.7902,127600.0
2012-02-29 09:50:00,36.11,36.18,36.09,36.14,200800.0,35.7902,35.8596,35.7704,35.82,200800.0
2012-02-29 09:55:00,36.13,36.25,36.12,36.2,464800.0,35.81,35.929,35.8001,35.8794,464800.0
2012-02-29 10:00:00,36.21,36.22,35.99,36.03,236000.0,35.8893,35.8992,35.6713,35.7109,236000.0
2012-02-29 10:05:00,36.01,36.06,35.92,36.06,164800.0,35.6911,35.7407,35.6019,35.7407,164800.0
2012-02-29 10:10:00,36.04,36.09,35.93,35.98,214400.0,35.7208,35.7704,35.6118,35.6614,214400.0
2012-02-29 10:15:00,35.98,35.98,35.87,35.88,91200.0,35.6614,35.6614,35.5523,35.5623,91200.0
2012-02-29 10:20:00,35.87,35.93,35.67,35.92,233600.0,35.5523,35.6118,35.3541,35.6019,233600.0
2012-02-29 10:25:00,35.91,36.03,35.9,35.96,53200.0,35.592,35.7109,35.5821,35.6415,53200.0
2012-02-29 10:30:00,35.95,36.06,35.9,35.99,121200.0,35.6316,35.7407,35.5821,35.6713,121200.0
2012-02-29 10:35:00,36.01,36.06,35.97,36.01,102800.0,35.6911,35.7407,35.6515,35.6911,102800.0
2012-02-29 10:40:00,36.02,36.05,35.9,35.9,112800.0,35.701,35.7308,35.5821,35.5821,112800.0
2012-02-29 10:45:00,35.91,35.91,35.69,35.74,207600.0,35.592,35.592,35.3739,35.4235,207600.0
2012-02-29 10:50:00,35.74,35.75,35.54,35.71,206400.0,35.4235,35.4334,35.2253,35.3938,206400.0
2012-02-29 10:55:00,35.7,35.76,35.63,35.74,78000.0,35.3839,35.4433,35.3145,35.4235,78000.0
2012-02-29 11:00:00,35.73,35.79,35.7,35.76,66000.0,35.4136,35.4731,35.3839,35.4433,66000.0
2012-02-29 11:05:00,35.77,35.88,35.74,35.84,56800.0,35.4532,35.5623,35.4235,35.5226,56800.0
2012-02-29 11:10:00,35.85,35.85,35.73,35.77,80800.0,35.5325,35.5325,35.4136,35.4532,80800.0
2012-02-29 11:15:00,35.75,35.87,35.75,35.85,36000.0,35.4334,35.5523,35.4334,35.5325,36000.0
2012-02-29 11:20:00,35.86,35.87,35.65,35.75,95200.0,35.5424,35.5523,35.3343,35.4334,95200.0
2012-02-29 11:25:00,35.73,35.76,35.67,35.67,24000.0,35.4136,35.4433,35.3541,35.3541,24000.0
2012-02-29 11:30:00,35.66,35.81,35.66,35.77,101200.0,35.3442,35.4929,35.3442,35.4532,101200.0
2012-02-29 11:35:00,35.78,35.81,35.74,35.77,30000.0,35.4631,35.4929,35.4235,35.4532,30000.0
2012-02-29 11:40:00,35.77,35.85,35.76,35.83,38800.0,35.4532,35.5325,35.4433,35.5127,38800.0
2012-02-29 11:45:00,35.83,35.87,35.81,35.84,42400.0,35.5127,35.5523,35.4929,35.5226,42400.0
2012-02-29 11:50:00,35.84,35.84,35.79,35.8,15200.0,35.5226,35.5226,35.4731,35.483,15200.0
2012-02-29 11:55:00,35.8,35.82,35.73,35.73,28800.0,35.483,35.5028,35.4136,35.4136,28800.0
2012-02-29 12:00:00,35.74,35.83,35.74,35.77,102000.0,35.4235,35.5127,35.4235,35.4532,102000.0
2012-02-29 12:05:00,35.75,35.8,35.7,35.8,44800.0,35.4334,35.483,35.3839,35.483,44800.0
2012-02-29 12:10:00,35.77,35.78,35.74,35.77,33200.0,35.4532,35.4631,35.4235,35.4532,33200.0
2012-02-29 12:15:00,35.78,35.89,35.77,35.87,96000.0,35.4631,35.5722,35.4532,35.5523,96000.0
2012-02-29 12:20:00,35.87,35.97,35.87,35.92,76400.0,35.5523,35.6515,35.5523,35.6019,76400.0
2012-02-29 12:25:00,35.93,35.99,35.93,35.98,66400.0,35.6118,35.6713,35.6118,35.6614,66400.0
2012-02-29 12:30:00,35.99,36.0,35.9,35.91,108000.0,35.6713,35.6812,35.5821,35.592,108000.0
2012-02-29 12:35:00,35.89,35.96,35.89,35.96,84800.0,35.5722,35.6415,35.5722,35.6415,84800.0
2012-02-29 12:40:00,35.95,35.96,35.8,35.83,48000.0,35.6316,35.6415,35.483,35.5127,48000.0
2012-02-29 12:45:00,35.8,35.83,35.78,35.78,29200.0,35.483,35.5127,35.4631,35.4631,29200.0
2012-02-29 12:50:00,35.81,35.93,35.8,35.93,52400.0,35.4929,35.6118,35.483,35.6118,52400.0
2012-02-29 12:55:00,35.93,35.96,35.88,35.94,68800.0,35.6118,35.6415,35.5623,35.6217,68800.0
2012-02-29 13:00:00,35.94,36.0,35.94,35.99,69200.0,35.6217,35.6812,35.6217,35.6713,69200.0
2012-02-29 13:05:00,35.99,35.99,35.88,35.91,92800.0,35.6713,35.6713,35.5623,35.592,92800.0
2012-02-29 13:10:00,35.92,35.96,35.84,35.84,45200.0,35.6019,35.6415,35.5226,35.5226,45200.0
2012-02-29 13:15:00,35.83,35.84,35.76,35.77,92800.0,35.5127,35.5226,35.4433,35.4532,92800.0
2012-02-29 13:20:00,35.77,35.84,35.76,35.79,42800.0,35.4532,35.5226,35.4433,35.4731,42800.0
2012-02-29 13:25:00,35.8,35.83,35.76,35.76,84000.0,35.483,35.5127,35.4433,35.4433,84000.0
2012-02-29 13:30:00,35.76,35.84,35.76,35.84,52000.0,35.4433,35.5226,35.4433,35.5226,52000.0
2012-02-29 13:35:00,35.84,35.87,35.78,35.81,54800.0,35.5226,35.5523,35.4631,35.4929,54800.0
2012-02-29 13:40:00,35.82,35.85,35.81,35.85,21600.0,35.5028,35.5325,35.4929,35.5325,21600.0
2012-02-29 13:45:00,35.84,35.85,35.79,35.85,25200.0,35.5226,35.5325,35.4731,35.5325,25200.0
2012-02-29 13:50:00,35.86,35.87,35.77,35.77,17200.0,35.5424,35.5523,35.4532,35.4532,17200.0
2012-02-29 13:55:00,35.8,35.92,35.79,35.9,33200.0,35.483,35.6019,35.4731,35.5821,33200.0
2012-02-29 14:00:00,35.88,35.91,35.87,35.91,29600.0,35.5623,35.592,35.5523,35.592,29600.0
2012-02-29 14:05:00,35.92,35.98,35.89,35.89,66000.0,35.6019,35.6614,35.5722,35.5722,66000.0
2012-02-29 14:10:00,35.9,35.93,35.81,35.82,88400.0,35.5821,35.6118,35.4929,35.5028,88400.0
2012-02-29 14:15:00,35.8,35.83,35.75,35.78,90000.0,35.483,35.5127,35.4334,35.4631,90000.0
2012-02-29 14:20:00,35.77,35.8,35.76,35.79,19600.0,35.4532,35.483,35.4433,35.4731,19600.0
2012-02-29 14:25:00,35.79,35.89,35.78,35.87,78400.0,35.4731,35.5722,35.4631,35.5523,78400.0
2012-02-29 14:30:00,35.87,35.88,35.75,35.75,50400.0,35.5523,35.5623,35.4334,35.4334,50400.0
2012-02-29 14:35:00,35.76,35.79,35.76,35.78,39600.0,35.4433,35.4731,35.4433,35.4631,39600.0
2012-02-29 14:40:00,35.78,35.79,35.76,35.79,56000.0,35.4631,35.4731,35.4433,35.4731,56000.0
2012-02-29 14:45:00,35.78,35.79,35.71,35.75,96000.0,35.4631,35.4731,35.3938,35.4334,96000.0
2012-02-29 14:50:00,35.76,35.78,35.75,35.76,52400.0,35.4433,35.4631,35.4334,35.4433,52400.0
2012-02-29 14:55:00,35.76,35.77,35.69,35.71,52800.0,35.4433,35.4532,35.3739,35.3938,52800.0
2012-02-29 15:00:00,35.72,35.72,35.6,35.62,153200.0,35.4037,35.4037,35.2847,35.3046,153200.0
2012-02-29 15:05:00,35.62,35.78,35.62,35.77,125200.0,35.3046,35.4631,35.3046,35.4532,125200.0
2012-02-29 15:10:00,35.77,35.77,35.68,35.74,89600.0,35.4532,35.4532,35.364,35.4235,89600.0
2012-02-29 15:15:00,35.74,35.83,35.74,35.82,136000.0,35.4235,35.5127,35.4235,35.5028,136000.0
2012-02-29 15:20:00,35.82,35.83,35.7,35.73,92400.0,35.5028,35.5127,35.3839,35.4136,92400.0
2012-02-29 15:25:00,35.72,35.73,35.64,35.66,106800.0,35.4037,35.4136,35.3244,35.3442,106800.0
2012-02-29 15:30:00,35.65,35.69,35.58,35.69,186000.0,35.3343,35.3739,35.2649,35.3739,186000.0
2012-02-29 15:35:00,35.7,35.71,35.62,35.62,190800.0,35.3839,35.3938,35.3046,35.3046,190800.0
2012-02-29 15:40:00,35.65,35.79,35.63,35.75,136000.0,35.3343,35.4731,35.3145,35.4334,136000.0
2012-02-29 15:45:00,35.77,35.89,35.75,35.88,300800.0,35.4532,35.5722,35.4334,35.5623,300800.0
2012-02-29 15:50:00,35.88,35.9,35.78,35.78,241200.0,35.5623,35.5821,35.4631,35.4631,241200.0
2012-02-29 15:55:00,35.8,35.85,35.72,35.76,545200.0,35.483,35.5325,35.4037,35.4433,545200.0
2012-03-01 09:30:00,35.99,36.0,35.77,35.85,265200.0,35.6713,35.6812,35.4532,35.5325,265200.0
2012-03-01 09:35:00,35.85,35.9,35.77,35.81,63600.0,35.5325,35.5821,35.4532,35.4929,63600.0
2012-03-01 09:40:00,35.81,35.9,35.68,35.71,117600.0,35.4929,35.5821,35.364,35.3938,117600.0
2012-03-01 09:45:00,35.72,35.78,35.66,35.66,163200.0,35.4037,35.4631,35.3442,35.3442,163200.0
2012-03-01 09:50:00,35.7,35.81,35.68,35.75,170000.0,35.3839,35.4929,35.364,35.4334,170000.0
2012-03-01 09:55:00,35.77,35.79,35.66,35.77,114000.0,35.4532,35.4731,35.3442,35.4532,114000.0
2012-03-01 10:00:00,35.77,35.77,35.54,35.69,120400.0,35.4532,35.4532,35.2253,35.3739,120400.0
2012-03-01 10:05:00,35.69,35.73,35.65,35.7,183200.0,35.3739,35.4136,35.3343,35.3839,183200.0
2012-03-01 10:10:00,35.72,35.75,35.59,35.63,121600.0,35.4037,35.4334,35.2748,35.3145,121600.0
2012-03-01 10:15:00,35.6,35.62,35.51,35.59,128800.0,35.2847,35.3046,35.1955,35.2748,128800.0
2012-03-01 10:20:00,35.59,35.74,35.58,35.7,136800.0,35.2748,35.4235,35.2649,35.3839,136800.0
2012-03-01 10:25:00,35.69,35.73,35.63,35.63,110400.0,35.3739,35.4136,35.3145,35.3145,110400.0
2012-03-01 10:30:00,35.63,35.63,35.53,35.62,71600.0,35.3145,35.3145,35.2154,35.3046,71600.0
2012-03-01 10:35:00,35.62,35.71,35.62,35.67,140800.0,35.3046,35.3938,35.3046,35.3541,140800.0
2012-03-01 10:40:00,35.65,35.67,35.6,35.67,73600.0,35.3343,35.3541,35.2847,35.3541,73600.0
2012-03-01 10:45:00,35.65,35.72,35.64,35.69,127600.0,35.3343,35.4037,35.3244,35.3739,127600.0
2012-03-01 10:50:00,35.68,35.71,35.64,35.68,100800.0,35.364,35.3938,35.3244,35.364,100800.0
2012-03-01 10:55:00,35.65,35.81,35.65,35.76,132800.0,35.3343,35.4929,35.3343,35.4433,132800.0
2012-03-01 11:00:00,35.76,35.79,35.73,35.79,138000.0,35.4433,35.4731,35.4136,35.4731,138000.0
2012-03-01 11:05:00,35.79,35.85,35.76,35.78,151200.0,35.4731,35.5325,35.4433,35.4631,151200.0
2012-03-01 11:10:00,35.79,35.79,35.73,35.73,56000.0,35.4731,35.4731,35.4136,35.4136,56000.0
2012-03-01 11:15:00,35.73,35.83,35.73,35.83,95600.0,35.4136,35.5127,35.4136,35.5127,95600.0
2012-03-01 11:20:00,35.82,35.84,35.8,35.84,52000.0,35.5028,35.5226,35.483,35.5226,52000.0
2012-03-01 11:25:00,35.83,35.88,35.81,35.86,56800.0,35.5127,35.5623,35.4929,35.5424,56800.0
2012-03-01 11:30:00,35.86,36.07,35.84,36.04,326800.0,35.5424,35.7506,35.5226,35.7208,326800.0
2012-03-01 11:35:00,36.04,36.11,36.01,36.06,112800.0,35.7208,35.7902,35.6911,35.7407,112800.0
2012-03-01 11:40:00,36.06,36.11,36.04,36.07,100400.0,35.7407,35.7902,35.7208,35.7506,100400.0
2012-03-01 11:45:00,36.06,36.19,36.05,36.19,112800.0,35.7407,35.8695,35.7308,35.8695,112800.0
2012-03-01 11:50:00,36.19,36.2,36.07,36.09,69200.0,35.8695,35.8794,35.7506,35.7704,69200.0
2012-03-01 11:55:00,36.1,36.15,36.07,36.07,99200.0,35.7803,35.8299,35.7506,35.7506,99200.0
2012-03-01 12:00:00,36.07,36.13,36.07,36.11,58800.0,35.7506,35.81,35.7506,35.7902,58800.0
2012-03-01 12:05:00,36.12,36.2,36.11,36.19,154800.0,35.8001,35.8794,35.7902,35.8695,154800.0
2012-03-01 12:10:00,36.18,36.24,36.18,36.22,62800.0,35.8596,35.9191,35.8596,35.8992,62800.0
2012-03-01 12:15:00,36.21,36.25,36.17,36.19,110400.0,35.8893,35.929,35.8497,35.8695,110400.0
2012-03-01 12:20:00,36.19,36.21,36.15,36.18,108400.0,35.8695,35.8893,35.8299,35.8596,108400.0
2012-03-01 12:25:00,36.17,36.21,36.16,36.19,54800.0,35.8497,35.8893,35.8398,35.8695,54800.0
2012-03-01 12:30:00,36.19,36.19,36.09,36.11,102800.0,35.8695,35.8695,35.7704,35.7902,102800.0
2012-03-01 12:35:00,36.11,36.2,36.11,36.18,101600.0,35.7902,35.8794,35.7902,35.8596,101600.0
2012-03-01 12:40:00,36.18,36.18,36.1,36.11,47600.0,35.8596,35.8596,35.7803,35.7902,47600.0
2012-03-01 12:45:00,36.1,36.16,36.1,36.16,64000.0,35.7803,35.8398,35.7803,35.8398,64000.0
2012-03-01 12:50:00,36.13,36.22,36.13,36.2,100400.0,35.81,35.8992,35.81,35.8794,100400.0
2012-03-01 12:55:00,36.21,36.25,36.19,36.23,41200.0,35.8893,35.929,35.8695,35.9092,41200.0
2012-03-01 13:00:00,36.21,36.21,36.1,36.11,36800.0,35.8893,35.8893,35.7803,35.7902,36800.0
2012-03-01 13:05:00,36.1,36.15,36.1,36.13,18400.0,35.7803,35.8299,35.7803,35.81,18400.0
2012-03-01 13:10:00,36.14,36.15,36.09,36.09,38400.0,35.82,35.8299,35.7704,35.7704,38400.0
2012-03-01 13:15:00,36.1,36.15,36.1,36.15,24400.0,35.7803,35.8299,35.7803,35.8299,24400.0
2012-03-01 13:20:00,36.15,36.24,36.13,36.22,89200.0,35.8299,35.9191,35.81,35.8992,89200.0
2012-03-01 13:25:00,36.22,36.23,36.19,36.22,27200.0,35.8992,35.9092,35.8695,35.8992,27200.0
2012-03-01 13:30:00,36.21,36.24,36.21,36.23,82000.0,35.8893,35.9191,35.8893,35.9092,82000.0
2012-03-01 13:35:00,36.23,36.24,36.21,36.22,75200.0,35.9092,35.9191,35.8893,35.8992,75200.0
2012-03-01 13:40:00,36.23,36.25,36.21,36.22,72800.0,35.9092,35.929,35.8893,35.8992,72800.0
2012-03-01 13:45:00,36.22,36.24,36.16,36.19,68800.0,35.8992,35.9191,35.8398,35.8695,68800.0
2012-03-01 13:50:00,36.18,36.36,36.18,36.34,297600.0,35.8596,36.038,35.8596,36.0182,297600.0
2012-03-01 13:55:00,36.35,36.4,36.32,36.35,156800.0,36.0281,36.0777,35.9984,36.0281,156800.0
2012-03-01 14:00:00,36.36,36.37,36.33,36.34,50400.0,36.038,36.0479,36.0083,36.0182,50400.0
2012-03-01 14:05:00,36.33,36.34,36.27,36.31,144000.0,36.0083,36.0182,35.9488,35.9884,144000.0
2012-03-01 14:10:00,36.32,36.32,36.23,36.23,70400.0,35.9984,35.9984,35.9092,35.9092,70400.0
2012-03-01 14:15:00,36.24,36.3,36.22,36.23,107600.0,35.9191,35.9785,35.8992,35.9092,107600.0
2012-03-01 14:20:00,36.21,36.23,36.16,36.19,55600.0,35.8893,35.9092,35.8398,35.8695,55600.0
2012-03-01 14:25:00,36.2,36.24,36.19,36.19,75200.0,35.8794,35.9191,35.8695,35.8695,75200.0
2012-03-01 14:30:00,36.2,36.24,36.2,36.23,46400.0,35.8794,35.9191,35.8794,35.9092,46400.0
2012-03-01 14:35:00,36.23,36.24,36.18,36.18,43200.0,35.9092,35.9191,35.8596,35.8596,43200.0
2012-03-01 14:40:00,36.18,36.23,36.18,36.23,86000.0,35.8596,35.9092,35.8596,35.9092,86000.0
2012-03-01 14:45:00,36.23,36.32,36.21,36.27,91200.0,35.9092,35.9984,35.8893,35.9488,91200.0
2012-03-01 14:50:00,36.28,36.29,36.21,36.27,48800.0,35.9587,35.9686,35.8893,35.9488,48800.0
2012-03-01 14:55:00,36.29,36.35,36.28,36.35,56400.0,35.9686,36.0281,35.9587,36.0281,56400.0
2012-03-01 15:00:00,36.35,36.39,36.24,36.24,122000.0,36.0281,36.0677,35.9191,35.9191,122000.0
2012-03-01 15:05:00,36.27,36.28,36.23,36.27,74800.0,35.9488,35.9587,35.9092,35.9488,74800.0
2012-03-01 15:10:00,36.27,36.29,36.15,36.21,254000.0,35.9488,35.9686,35.8299,35.8893,254000.0
2012-03-01 15:15:00,36.2,36.23,36.09,36.09,297200.0,35.8794,35.9092,35.7704,35.7704,297200.0
2012-03-01 15:20:00,36.08,36.21,36.01,36.07,479600.0,35.7605,35.8893,35.6911,35.7506,479600.0
2012-03-01 15:25:00,36.08,36.25,36.04,36.22,221200.0,35.7605,35.929,35.7208,35.8992,221200.0
2012-03-01 15:30:00,36.21,36.22,36.11,36.13,182400.0,35.8893,35.8992,35.7902,35.81,182400.0
2012-03-01 15:35:00,36.14,36.17,36.06,36.16,160800.0,35.82,35.8497,35.7407,35.8398,160800.0
2012-03-01 15:40:00,36.17,36.25,36.15,36.21,232400.0,35.8497,35.929,35.8299,35.8893,232400.0
2012-03-01 15:45:00,36.21,36.29,36.15,36.23,239600.0,35.8893,35.9686,35.8299,35.9092,239600.0
2012-03-01 15:50:00,36.23,36.3,36.17,36.29,240400.0,35.9092,35.9785,35.8497,35.9686,240400.0
2012-03-01 15:55:00,36.27,36.29,36.17,36.24,329600.0,35.9488,35.9686,35.8497,35.9191,329600.0
2012-03-02 09:30:00,36.11,36.22,36.0,36.07,347600.0,35.7902,35.8992,35.6812,35.7506,347600.0
2012-03-02 09:35:00,36.09,36.24,36.05,36.2,198400.0,35.7704,35.9191,35.7308,35.8794,198400.0
2012-03-02 09:40:00,36.2,36.2,36.05,36.13,158400.0,35.8794,35.8794,35.7308,35.81,158400.0
2012-03-02 09:45:00,36.13,36.21,36.01,36.05,207200.0,35.81,35.8893,35.6911,35.7308,207200.0
2012-03-02 09:50:00,36.05,36.38,36.03,36.35,267600.0,35.7308,36.0578,35.7109,36.0281,267600.0
2012-03-02 09:55:00,36.31,36.34,36.15,36.15,107200.0,35.9884,36.0182,35.8299,35.8299,107200.0
2012-03-02 10:00:00,36.17,36.27,36.17,36.22,105600.0,35.8497,35.9488,35.8497,35.8992,105600.0
2012-03-02 10:05:00,36.23,36.25,36.15,36.25,50400.0,35.9092,35.929,35.8299,35.929,50400.0
2012-03-02 10:10:00,36.25,36.37,36.24,36.32,100400.0,35.929,36.0479,35.9191,35.9984,100400.0
2012-03-02 10:15:00,36.33,36.5,36.32,36.32,408800.0,36.0083,36.1768,35.9984,35.9984,408800.0
2012-03-02 10:20:00,36.34,36.36,36.29,36.29,58400.0,36.0182,36.038,35.9686,35.9686,58400.0
2012-03-02 10:25:00,36.3,36.38,36.3,36.3,124000.0,35.9785,36.0578,35.9785,35.9785,124000.0
2012-03-02 10:30:00,36.32,36.33,36.12,36.14,157600.0,35.9984,36.0083,35.8001,35.82,157600.0
2012-03-02 10:35:00,36.17,36.25,36.13,36.15,196400.0,35.8497,35.929,35.81,35.8299,196400.0
2012-03-02 10:40:00,36.13,36.28,36.13,36.28,102000.0,35.81,35.9587,35.81,35.9587,102000.0
2012-03-02 10:45:00,36.28,36.28,36.2,36.21,31200.0,35.9587,35.9587,35.8794,35.8893,31200.0
2012-03-02 10:50:00,36.2,36.38,36.2,36.35,74400.0,35.8794,36.0578,35.8794,36.0281,74400.0
2012-03-02 10:55:00,36.35,36.35,36.26,36.26,58800.0,36.0281,36.0281,35.9389,35.9389,58800.0
2012-03-02 11:00:00,36.26,36.29,36.22,36.23,42000.0,35.9389,35.9686,35.8992,35.9092,42000.0
2012-03-02 11:05:00,36.24,36.33,36.23,36.3,60800.0,35.9191,36.0083,35.9092,35.9785,60800.0
2012-03-02 11:10:00,36.32,36.35,36.28,36.29,219200.0,35.9984,36.0281,35.9587,35.9686,219200.0
2012-03-02 11:15:00,36.29,36.29,36.17,36.24,178800.0,35.9686,35.9686,35.8497,35.9191,178800.0
2012-03-02 11:20:00,36.23,36.3,36.22,36.27,121600.0,35.9092,35.9785,35.8992,35.9488,121600.0
2012-03-02 11:25:00,36.26,36.35,36.26,36.33,100000.0,35.9389,36.0281,35.9389,36.0083,100000.0
2012-03-02 11:30:00,36.34,36.38,36.33,36.35,115200.0,36.0182,36.0578,36.0083,36.0281,115200.0
2012-03-02 11:35:00,36.33,36.35,36.28,36.29,41200.0,36.0083,36.0281,35.9587,35.9686,41200.0
2012-03-02 11:40:00,36.28,36.28,36.06,36.17,286400.0,35.9587,35.9587,35.7407,35.8497,286400.0
2012-03-02 11:45:00,36.17,36.23,36.08,36.23,102800.0,35.8497,35.9092,35.7605,35.9092,102800.0
2012-03-02 11:50:00,36.23,36.23,36.11,36.14,74800.0,35.9092,35.9092,35.7902,35.82,74800.0
2012-03-02 11:55:00,36.14,36.21,36.11,36.15,127200.0,35.82,35.8893,35.7902,35.8299,127200.0
2012-03-02 12:00:00,36.16,36.24,36.13,36.21,39600.0,35.8398,35.9191,35.81,35.8893,39600.0
2012-03-02 12:05:00,36.21,36.21,36.09,36.09,106000.0,35.8893,35.8893,35.7704,35.7704,106000.0
2012-03-02 12:10:00,36.08,36.13,36.04,36.11,91200.0,35.7605,35.81,35.7208,35.7902,91200.0
2012-03-02 12:15:00,36.11,36.11,35.97,36.03,338000.0,35.7902,35.7902,35.6515,35.7109,338000.0
2012-03-02 12:20:00,36.01,36.04,35.91,36.02,106000.0,35.6911,35.7208,35.592,35.701,106000.0
2012-03-02 12:25:00,36.02,36.03,35.96,35.96,65600.0,35.701,35.7109,35.6415,35.6415,65600.0
2012-03-02 12:30:00,35.96,35.99,35.92,35.98,180800.0,35.6415,35.6713,35.6019,35.6614,180800.0
2012-03-02 12:35:00,35.98,35.99,35.91,35.97,69200.0,35.6614,35.6713,35.592,35.6515,69200.0
2012-03-02 12:40:00,35.95,36.03,35.95,36.0,56800.0,35.6316,35.7109,35.6316,35.6812,56800.0
2012-03-02 12:45:00,36.01,36.03,36.0,36.03,32400.0,35.6911,35.7109,35.6812,35.7109,32400.0
2012-03-02 12:50:00,36.03,36.04,35.97,35.98,58400.0,35.7109,35.7208,35.6515,35.6614,58400.0
2012-03-02 12:55:00,35.98,36.03,35.96,35.98,40000.0,35.6614,35.7109,35.6415,35.6614,40000.0
2012-03-02 13:00:00,35.98,36.04,35.98,36.03,49600.0,35.6614,35.7208,35.6614,35.7109,49600.0
2012-03-02 13:05:00,36.03,36.07,36.0,36.02,88800.0,35.7109,35.7506,35.6812,35.701,88800.0
2012-03-02 13:10:00,36.01,36.02,35.92,35.93,102000.0,35.6911,35.701,35.6019,35.6118,102000.0
2012-03-02 13:15:00,35.92,35.97,35.9,35.95,55600.0,35.6019,35.6515,35.5821,35.6316,55600.0
2012-03-02 13:20:00,35.95,35.95,35.89,35.92,74800.0,35.6316,35.6316,35.5722,35.6019,74800.0
2012-03-02 13:25:00,35.91,36.03,35.91,35.99,85200.0,35.592,35.7109,35.592,35.6713,85200.0
2012-03-02 13:30:00,35.99,36.01,35.97,35.99,54400.0,35.6713,35.6911,35.6515,35.6713,54400.0
2012-03-02 13:35:00,35.99,36.02,35.98,35.98,65600.0,35.6713,35.701,35.6614,35.6614,65600.0
2012-03-02 13:40:00,35.97,35.98,35.91,35.96,126400.0,35.6515,35.6614,35.592,35.6415,126400.0
2012-03-02 13:45:00,35.96,35.97,35.91,35.94,77200.0,35.6415,35.6515,35.592,35.6217,77200.0
2012-03-02 13:50:00,35.94,35.95,35.91,35.95,137600.0,35.6217,35.6316,35.592,35.6316,137600.0
2012-03-02 13:55:00,35.94,35.97,35.92,35.93,216400.0,35.6217,35.6515,35.6019,35.6118,216400.0
2012-03-02 14:00:00,35.93,35.96,35.92,35.93,82400.0,35.6118,35.6415,35.6019,35.6118,82400.0
2012-03-02 14:05:00,35.93,35.96,35.92,35.95,59600.0,35.6118,35.6415,35.6019,35.6316,59600.0
2012-03-02 14:10:00,35.95,35.96,35.92,35.93,35600.0,35.6316,35.6415,35.6019,35.6118,35600.0
2012-03-02 14:15:00,35.93,35.97,35.9,35.95,36800.0,35.6118,35.6515,35.5821,35.6316,36800.0
2012-03-02 14:20:00,35.95,35.97,35.92,35.93,40400.0,35.6316,35.6515,35.6019,35.6118,40400.0
2012-03-02 14:25:00,35.93,35.94,35.9,35.92,40800.0,35.6118,35.6217,35.5821,35.6019,40800.0
2012-03-02 14:30:00,35.92,35.96,35.92,35.92,29200.0,35.6019,35.6415,35.6019,35.6019,29200.0
2012-03-02 14:35:00,35.92,35.94,35.92,35.94,41600.0,35.6019,35.6217,35.6019,35.6217,41600.0
2012-03-02 14:40:00,35.93,35.94,35.91,35.92,39600.0,35.6118,35.6217,35.592,35.6019,39600.0
2012-03-02 14:45:00,35.91,35.93,35.9,35.92,55600.0,35.592,35.6118,35.5821,35.6019,55600.0
2012-03-02 14:50:00,35.92,35.96,35.91,35.95,50400.0,35.6019,35.6415,35.592,35.6316,50400.0
2012-03-02 14:55:00,35.94,35.99,35.94,35.99,72800.0,35.6217,35.6713,35.6217,35.6713,72800.0
2012-03-02 15:00:00,36.0,36.01,35.96,35.97,71200.0,35.6812,35.6911,35.6415,35.6515,71200.0
2012-03-02 15:05:00,35.96,35.97,35.93,35.96,55600.0,35.6415,35.6515,35.6118,35.6415,55600.0
2012-03-02 15:10:00,35.96,35.96,35.94,35.96,61200.0,35.6415,35.6415,35.6217,35.6415,61200.0
2012-03-02 15:15:00,35.96,35.98,35.95,35.96,41200.0,35.6415,35.6614,35.6316,35.6415,41200.0
2012-03-02 15:20:00,35.96,35.97,35.94,35.96,77200.0,35.6415,35.6515,35.6217,35.6415,77200.0
2012-03-02 15:25:00,35.96,36.0,35.95,35.96,100000.0,35.6415,35.6812,35.6316,35.6415,100000.0
2012-03-02 15:30:00,35.97,36.02,35.97,36.01,95600.0,35.6515,35.701,35.6515,35.6911,95600.0
2012-03-02 15:35:00,36.01,36.03,35.9,35.91,113600.0,35.6911,35.7109,35.5821,35.592,113600.0
2012-03-02 15:40:00,35.92,35.95,35.9,35.95,151600.0,35.6019,35.6316,35.5821,35.6316,151600.0
2012-03-02 15:45:00,35.94,35.95,35.88,35.92,179200.0,35.6217,35.6316,35.5623,35.6019,179200.0
2012-03-02 15:50:00,35.92,35.96,35.89,35.94,209600.0,35.6019,35.6415,35.5722,35.6217,209600.0
2012-03-02 15:55:00,35.94,35.96,35.9,35.95,310000.0,35.6217,35.6415,35.5821,35.6316,310000.0
2012-03-05 09:30:00,35.65,35.85,35.65,35.71,204800.0,35.3343,35.5325,35.3343,35.3938,204800.0
2012-03-05 09:35:00,35.71,35.75,35.63,35.67,110800.0,35.3938,35.4334,35.3145,35.3541,110800.0
2012-03-05 09:40:00,35.67,35.85,35.64,35.75,219200.0,35.3541,35.5325,35.3244,35.4334,219200.0
2012-03-05 09:45:00,35.79,35.82,35.66,35.76,148000.0,35.4731,35.5028,35.3442,35.4433,148000.0
2012-03-05 09:50:00,35.76,35.83,35.72,35.72,85600.0,35.4433,35.5127,35.4037,35.4037,85600.0
2012-03-05 09:55:00,35.74,35.77,35.66,35.68,79200.0,35.4235,35.4532,35.3442,35.364,79200.0
2012-03-05 10:00:00,35.7,35.8,35.67,35.74,240800.0,35.3839,35.483,35.3541,35.4235,240800.0
2012-03-05 10:05:00,35.76,35.77,35.7,35.73,89600.0,35.4433,35.4532,35.3839,35.4136,89600.0
2012-03-05 10:10:00,35.71,35.76,35.68,35.69,105600.0,35.3938,35.4433,35.364,35.3739,105600.0
2012-03-05 10:15:00,35.68,35.71,35.58,35.62,145600.0,35.364,35.3938,35.2649,35.3046,145600.0
2012-03-05 10:20:00,35.62,35.63,35.45,35.51,166400.0,35.3046,35.3145,35.1361,35.1955,166400.0
2012-03-05 10:25:00,35.52,35.55,35.38,35.55,187200.0,35.2054,35.2352,35.0667,35.2352,187200.0
2012-03-05 10:30:00,35.54,35.54,35.44,35.49,121200.0,35.2253,35.2253,35.1262,35.1757,121200.0
2012-03-05 10:35:00,35.48,35.53,35.43,35.46,252400.0,35.1658,35.2154,35.1162,35.146,252400.0
2012-03-05 10:40:00,35.46,35.56,35.46,35.53,55200.0,35.146,35.2451,35.146,35.2154,55200.0
2012-03-05 10:45:00,35.51,35.55,35.48,35.53,149200.0,35.1955,35.2352,35.1658,35.2154,149200.0
2012-03-05 10:50:00,35.52,35.55,35.48,35.5,211200.0,35.2054,35.2352,35.1658,35.1856,211200.0
2012-03-05 10:55:00,35.5,35.51,35.45,35.49,146400.0,35.1856,35.1955,35.1361,35.1757,146400.0
2012-03-05 11:00:00,35.49,35.52,35.44,35.46,89200.0,35.1757,35.2054,35.1262,35.146,89200.0
2012-03-05 11:05:00,35.46,35.52,35.46,35.51,76800.0,35.146,35.2054,35.146,35.1955,76800.0
2012-03-05 11:10:00,35.52,35.52,35.45,35.47,71200.0,35.2054,35.2054,35.1361,35.1559,71200.0
2012-03-05 11:15:00,35.47,35.48,35.32,35.36,174800.0,35.1559,35.1658,35.0072,35.0469,174800.0
2012-03-05 11:20:00,35.39,35.49,35.39,35.47,46800.0,35.0766,35.1757,35.0766,35.1559,46800.0
2012-03-05 11:25:00,35.46,35.53,35.46,35.53,40400.0,35.146,35.2154,35.146,35.2154,40400.0
2012-03-05 11:30:00,35.51,35.52,35.44,35.47,27200.0,35.1955,35.2054,35.1262,35.1559,27200.0
2012-03-05 11:35:00,35.46,35.49,35.4,35.4,43200.0,35.146,35.1757,35.0865,35.0865,43200.0
2012-03-05 11:40:00,35.39,35.48,35.38,35.48,44000.0,35.0766,35.1658,35.0667,35.1658,44000.0
2012-03-05 11:45:00,35.48,35.51,35.45,35.5,42000.0,35.1658,35.1955,35.1361,35.1856,42000.0
2012-03-05 11:50:00,35.51,35.51,35.47,35.51,18400.0,35.1955,35.1955,35.1559,35.1955,18400.0
2012-03-05 11:55:00,35.51,35.52,35.44,35.47,64000.0,35.1955,35.2054,35.1262,35.1559,64000.0
2012-03-05 12:00:00,35.46,35.48,35.43,35.45,14400.0,35.146,35.1658,35.1162,35.1361,14400.0
2012-03-05 12:05:00,35.45,35.5,35.44,35.5,22000.0,35.1361,35.1856,35.1262,35.1856,22000.0
2012-03-05 12:10:00,35.5,35.55,35.48,35.49,65600.0,35.1856,35.2352,35.1658,35.1757,65600.0
2012-03-05 12:15:00,35.49,35.49,35.41,35.45,24800.0,35.1757,35.1757,35.0964,35.1361,24800.0
2012-03-05 12:20:00,35.45,35.47,35.42,35.43,52400.0,35.1361,35.1559,35.1063,35.1162,52400.0
2012-03-05 12:25:00,35.43,35.47,35.42,35.46,46400.0,35.1162,35.1559,35.1063,35.146,46400.0
2012-03-05 12:30:00,35.45,35.45,35.37,35.38,29200.0,35.1361,35.1361,35.0568,35.0667,29200.0
2012-03-05 12:35:00,35.38,35.39,35.36,35.37,35200.0,35.0667,35.0766,35.0469,35.0568,35200.0
2012-03-05 12:40:00,35.37,35.38,35.32,35.32,58800.0,35.0568,35.0667,35.0072,35.0072,58800.0
2012-03-05 12:45:00,35.33,35.35,35.31,35.35,78400.0,35.0171,35.0369,34.9973,35.0369,78400.0
2012-03-05 12:50:00,35.35,35.35,35.32,35.32,40400.0,35.0369,35.0369,35.0072,35.0072,40400.0
2012-03-05 12:55:00,35.32,35.38,35.32,35.36,29600.0,35.0072,35.0667,35.0072,35.0469,29600.0
2012-03-05 13:00:00,35.36,35.36,35.31,35.32,95600.0,35.0469,35.0469,34.9973,35.0072,95600.0
2012-03-05 13:05:00,35.31,35.4,35.31,35.35,142800.0,34.9973,35.0865,34.9973,35.0369,142800.0
2012-03-05 13:10:00,35.36,35.36,35.3,35.3,173600.0,35.0469,35.0469,34.9874,34.9874,173600.0
2012-03-05 13:15:00,35.3,35.34,35.29,35.34,52400.0,34.9874,35.027,34.9775,35.027,52400.0
2012-03-05 13:20:00,35.32,35.34,35.3,35.31,40800.0,35.0072,35.027,34.9874,34.9973,40800.0
2012-03-05 13:25:00,35.32,35.35,35.3,35.32,33600.0,35.0072,35.0369,34.9874,35.0072,33600.0
2012-03-05 13:30:00,35.32,35.32,35.29,35.32,16400.0,35.0072,35.0072,34.9775,35.0072,16400.0
2012-03-05 13:35:00,35.31,35.31,35.26,35.27,39200.0,34.9973,34.9973,34.9477,34.9577,39200.0
2012-03-05 13:40:00,35.27,35.31,35.25,35.27,88400.0,34.9577,34.9973,34.9378,34.9577,88400.0
2012-03-05 13:45:00,35.27,35.27,35.25,35.25,31200.0,34.9577,34.9577,34.9378,34.9378,31200.0
2012-03-05 13:50:00,35.26,35.27,35.2,35.2,60000.0,34.9477,34.9577,34.8883,34.8883,60000.0
2012-03-05 13:55:00,35.2,35.23,35.19,35.19,105200.0,34.8883,34.918,34.8784,34.8784,105200.0
2012-03-05 14:00:00,35.19,35.2,35.13,35.13,118000.0,34.8784,34.8883,34.8189,34.8189,118000.0
2012-03-05 14:05:00,35.13,35.17,35.09,35.15,177600.0,34.8189,34.8585,34.7793,34.8387,177600.0
2012-03-05 14:10:00,35.16,35.19,35.1,35.17,67600.0,34.8486,34.8784,34.7892,34.8585,67600.0
2012-03-05 14:15:00,35.16,35.17,35.1,35.1,39200.0,34.8486,34.8585,34.7892,34.7892,39200.0
2012-03-05 14:20:00,35.1,35.11,35.05,35.07,136800.0,34.7892,34.7991,34.7396,34.7594,136800.0
2012-03-05 14:25:00,35.07,35.14,35.07,35.14,126800.0,34.7594,34.8288,34.7594,34.8288,126800.0
2012-03-05 14:30:00,35.14,35.19,35.1,35.13,76800.0,34.8288,34.8784,34.7892,34.8189,76800.0
2012-03-05 14:35:00,35.14,35.18,35.12,35.15,68800.0,34.8288,34.8685,34.809,34.8387,68800.0
2012-03-05 14:40:00,35.15,35.16,35.09,35.1,44400.0,34.8387,34.8486,34.7793,34.7892,44400.0
2012-03-05 14:45:00,35.1,35.23,35.1,35.23,89200.0,34.7892,34.918,34.7892,34.918,89200.0
2012-03-05 14:50:00,35.23,35.27,35.21,35.25,74000.0,34.918,34.9577,34.8982,34.9378,74000.0
2012-03-05 14:55:00,35.26,35.34,35.24,35.34,111200.0,34.9477,35.027,34.9279,35.027,111200.0
2012-03-05 15:00:00,35.35,35.41,35.34,35.41,118800.0,35.0369,35.0964,35.027,35.0964,118800.0
2012-03-05 15:05:00,35.41,35.47,35.38,35.46,135200.0,35.0964,35.1559,35.0667,35.146,135200.0
2012-03-05 15:10:00,35.46,35.49,35.45,35.47,80000.0,35.146,35.1757,35.1361,35.1559,80000.0
2012-03-05 15:15:00,35.46,35.53,35.46,35.52,100400.0,35.146,35.2154,35.146,35.2054,100400.0
2012-03-05 15:20:00,35.53,35.57,35.47,35.5,160400.0,35.2154,35.255,35.1559,35.1856,160400.0
2012-03-05 15:25:00,35.49,35.52,35.45,35.47,88000.0,35.1757,35.2054,35.1361,35.1559,88000.0
2012-03-05 15:30:00,35.48,35.5,35.46,35.48,64800.0,35.1658,35.1856,35.146,35.1658,64800.0
2012-03-05 15:35:00,35.48,35.52,35.47,35.48,130000.0,35.1658,35.2054,35.1559,35.1658,130000.0
2012-03-05 15:40:00,35.48,35.51,35.48,35.49,205600.0,35.1658,35.1955,35.1658,35.1757,205600.0
2012-03-05 15:45:00,35.49,35.55,35.49,35.51,176800.0,35.1757,35.2352,35.1757,35.1955,176800.0
2012-03-05 15:50:00,35.51,35.54,35.49,35.5,173200.0,35.1955,35.2253,35.1757,35.1856,173200.0
2012-03-05 15:55:00,35.51,35.52,35.49,35.52,212800.0,35.1955,35.2054,35.1757,35.2054,212800.0
2012-03-06 09:30:00,34.95,35.0,34.85,34.93,396000.0,34.6405,34.69,34.5414,34.6207,396000.0
2012-03-06 09:35:00,34.93,35.05,34.85,35.01,310800.0,34.6207,34.7396,34.5414,34.7,310800.0
2012-03-06 09:40:00,35.02,35.13,34.76,34.79,333600.0,34.7099,34.8189,34.4522,34.4819,333600.0
2012-03-06 09:45:00,34.83,34.9,34.67,34.78,276000.0,34.5216,34.5909,34.363,34.472,276000.0
2012-03-06 09:50:00,34.78,34.8,34.59,34.74,337200.0,34.472,34.4918,34.2837,34.4324,337200.0
2012-03-06 09:55:00,34.74,34.95,34.71,34.94,190800.0,34.4324,34.6405,34.4026,34.6306,190800.0
2012-03-06 10:00:00,34.9,35.1,34.9,34.94,207600.0,34.5909,34.7892,34.5909,34.6306,207600.0
2012-03-06 10:05:00,34.94,34.96,34.84,34.85,96400.0,34.6306,34.6504,34.5315,34.5414,96400.0
2012-03-06 10:10:00,34.83,34.9,34.82,34.87,125600.0,34.5216,34.5909,34.5116,34.5612,125600.0
2012-03-06 10:15:00,34.88,34.89,34.78,34.88,311200.0,34.5711,34.581,34.472,34.5711,311200.0
2012-03-06 10:20:00,34.85,34.86,34.78,34.85,74800.0,34.5414,34.5513,34.472,34.5414,74800.0
2012-03-06 10:25:00,34.82,34.91,34.8,34.86,176400.0,34.5116,34.6008,34.4918,34.5513,176400.0
2012-03-06 10:30:00,34.85,34.89,34.83,34.88,92800.0,34.5414,34.581,34.5216,34.5711,92800.0
2012-03-06 10:35:00,34.88,34.99,34.88,34.97,42400.0,34.5711,34.6801,34.5711,34.6603,42400.0
2012-03-06 10:40:00,34.98,35.09,34.98,35.01,112800.0,34.6702,34.7793,34.6702,34.7,112800.0
2012-03-06 10:45:00,35.02,35.05,34.96,34.97,118400.0,34.7099,34.7396,34.6504,34.6603,118400.0
2012-03-06 10:50:00,34.98,34.98,34.84,34.88,99600.0,34.6702,34.6702,34.5315,34.5711,99600.0
2012-03-06 10:55:00,34.91,34.98,34.91,34.91,37600.0,34.6008,34.6702,34.6008,34.6008,37600.0
2012-03-06 11:00:00,34.92,35.06,34.88,35.06,96000.0,34.6108,34.7495,34.5711,34.7495,96000.0
2012-03-06 11:05:00,35.03,35.06,34.97,35.04,106400.0,34.7198,34.7495,34.6603,34.7297,106400.0
2012-03-06 11:10:00,35.04,35.04,34.97,34.97,54400.0,34.7297,34.7297,34.6603,34.6603,54400.0
2012-03-06 11:15:00,34.98,35.01,34.94,34.94,36000.0,34.6702,34.7,34.6306,34.6306,36000.0
2012-03-06 11:20:00,34.95,35.03,34.94,35.02,87600.0,34.6405,34.7198,34.6306,34.7099,87600.0
2012-03-06 11:25:00,35.01,35.2,35.01,35.2,204400.0,34.7,34.8883,34.7,34.8883,204400.0
2012-03-06 11:30:00,35.2,35.22,35.01,35.03,139600.0,34.8883,34.9081,34.7,34.7198,139600.0
2012-03-06 11:35:00,35.04,35.13,35.0,35.09,243600.0,34.7297,34.8189,34.69,34.7793,243600.0
2012-03-06 11:40:00,35.09,35.25,35.08,35.17,231200.0,34.7793,34.9378,34.7693,34.8585,231200.0
2012-03-06 11:45:00,35.19,35.21,35.04,35.13,138400.0,34.8784,34.8982,34.7297,34.8189,138400.0
2012-03-06 11:50:00,35.13,35.15,35.05,35.1,119600.0,34.8189,34.8387,34.7396,34.7892,119600.0
2012-03-06 11:55:00,35.1,35.21,35.1,35.17,112000.0,34.7892,34.8982,34.7892,34.8585,112000.0
2012-03-06 12:00:00,35.17,35.25,35.16,35.19,172800.0,34.8585,34.9378,34.8486,34.8784,172800.0
2012-03-06 12:05:00,35.18,35.21,35.12,35.12,27600.0,34.8685,34.8982,34.809,34.809,27600.0
2012-03-06 12:10:00,35.13,35.16,35.1,35.14,40000.0,34.8189,34.8486,34.7892,34.8288,40000.0
2012-03-06 12:15:00,35.12,35.13,35.04,35.08,72800.0,34.809,34.8189,34.7297,34.7693,72800.0
2012-03-06 12:20:00,35.07,35.13,35.06,35.13,62800.0,34.7594,34.8189,34.7495,34.8189,62800.0
2012-03-06 12:25:00,35.1,35.14,35.1,35.13,36000.0,34.7892,34.8288,34.7892,34.8189,36000.0
2012-03-06 12:30:00,35.14,35.24,35.14,35.24,68800.0,34.8288,34.9279,34.8288,34.9279,68800.0
2012-03-06 12:35:00,35.24,35.25,35.21,35.22,40400.0,34.9279,34.9378,34.8982,34.9081,40400.0
2012-03-06 12:40:00,35.21,35.23,35.19,35.21,24800.0,34.8982,34.918,34.8784,34.8982,24800.0
2012-03-06 12:45:00,35.19,35.23,35.17,35.23,20400.0,34.8784,34.918,34.8585,34.918,20400.0
2012-03-06 12:50:00,35.23,35.25,35.12,35.17,90400.0,34.918,34.9378,34.809,34.8585,90400.0
2012-03-06 12:55:00,35.17,35.17,35.09,35.1,48000.0,34.8585,34.8585,34.7793,34.7892,48000.0
2012-03-06 13:00:00,35.1,35.23,35.06,35.2,42800.0,34.7892,34.918,34.7495,34.8883,42800.0
2012-03-06 13:05:00,35.21,35.22,35.14,35.2,48400.0,34.8982,34.9081,34.8288,34.8883,48400.0
2012-03-06 13:10:00,35.19,35.23,35.12,35.15,38400.0,34.8784,34.918,34.809,34.8387,38400.0
2012-03-06 13:15:00,35.16,35.19,35.13,35.19,37600.0,34.8486,34.8784,34.8189,34.8784,37600.0
2012-03-06 13:20:00,35.2,35.2,35.12,35.18,24000.0,34.8883,34.8883,34.809,34.8685,24000.0
2012-03-06 13:25:00,35.15,35.18,35.13,35.17,58000.0,34.8387,34.8685,34.8189,34.8585,58000.0
2012-03-06 13:30:00,35.17,35.19,35.1,35.11,38800.0,34.8585,34.8784,34.7892,34.7991,38800.0
2012-03-06 13:35:00,35.1,35.18,35.1,35.18,28000.0,34.7892,34.8685,34.7892,34.8685,28000.0
2012-03-06 13:40:00,35.18,35.19,35.12,35.19,61200.0,34.8685,34.8784,34.809,34.8784,61200.0
2012-03-06 13:45:00,35.18,35.19,35.08,35.18,62400.0,34.8685,34.8784,34.7693,34.8685,62400.0
2012-03-06 13:50:00,35.17,35.21,35.17,35.21,46800.0,34.8585,34.8982,34.8585,34.8982,46800.0
2012-03-06 13:55:00,35.21,35.21,35.13,35.13,28800.0,34.8982,34.8982,34.8189,34.8189,28800.0
2012-03-06 14:00:00,35.12,35.19,35.12,35.18,96400.0,34.809,34.8784,34.809,34.8685,96400.0
2012-03-06 14:05:00,35.18,35.24,35.17,35.2,75600.0,34.8685,34.9279,34.8585,34.8883,75600.0
2012-03-06 14:10:00,35.23,35.35,35.21,35.34,175200.0,34.918,35.0369,34.8982,35.027,175200.0
2012-03-06 14:15:00,35.33,35.33,35.21,35.21,50800.0,35.0171,35.0171,34.8982,34.8982,50800.0
2012-03-06 14:20:00,35.24,35.25,35.13,35.15,52800.0,34.9279,34.9378,34.8189,34.8387,52800.0
2012-03-06 14:25:00,35.14,35.14,35.09,35.11,97200.0,34.8288,34.8288,34.7793,34.7991,97200.0
2012-03-06 14:30:00,35.11,35.15,35.08,35.08,62400.0,34.7991,34.8387,34.7693,34.7693,62400.0
2012-03-06 14:35:00,35.08,35.1,35.02,35.08,54400.0,34.7693,34.7892,34.7099,34.7693,54400.0
2012-03-06 14:40:00,35.08,35.08,35.0,35.02,51600.0,34.7693,34.7693,34.69,34.7099,51600.0
2012-03-06 14:45:00,35.05,35.08,35.03,35.06,42400.0,34.7396,34.7693,34.7198,34.7495,42400.0
2012-03-06 14:50:00,35.04,35.08,35.03,35.04,65200.0,34.7297,34.7693,34.7198,34.7297,65200.0
2012-03-06 14:55:00,35.03,35.04,34.95,34.95,102800.0,34.7198,34.7297,34.6405,34.6405,102800.0
2012-03-06 15:00:00,34.95,35.11,34.95,35.1,69600.0,34.6405,34.7991,34.6405,34.7892,69600.0
2012-03-06 15:05:00,35.1,35.17,35.1,35.14,127600.0,34.7892,34.8585,34.7892,34.8288,127600.0
2012-03-06 15:10:00,35.14,35.15,35.11,35.15,50000.0,34.8288,34.8387,34.7991,34.8387,50000.0
2012-03-06 15:15:00,35.16,35.21,35.15,35.2,98400.0,34.8486,34.8982,34.8387,34.8883,98400.0
2012-03-06 15:20:00,35.19,35.23,35.16,35.23,101600.0,34.8784,34.918,34.8486,34.918,101600.0
2012-03-06 15:25:00,35.23,35.24,35.18,35.2,66800.0,34.918,34.9279,34.8685,34.8883,66800.0
2012-03-06 15:30:00,35.21,35.22,35.11,35.15,101200.0,34.8982,34.9081,34.7991,34.8387,101200.0
2012-03-06 15:35:00,35.15,35.19,35.13,35.17,83600.0,34.8387,34.8784,34.8189,34.8585,83600.0
2012-03-06 15:40:00,35.18,35.24,35.17,35.18,91600.0,34.8685,34.9279,34.8585,34.8685,91600.0
2012-03-06 15:45:00,35.17,35.24,35.13,35.22,122000.0,34.8585,34.9279,34.8189,34.9081,122000.0
2012-03-06 15:50:00,35.22,35.26,35.2,35.24,180800.0,34.9081,34.9477,34.8883,34.9279,180800.0
2012-03-06 15:55:00,35.23,35.23,35.15,35.18,294000.0,34.918,34.918,34.8387,34.8685,294000.0
2012-03-07 09:30:00,35.34,35.41,35.28,35.32,141200.0,35.027,35.0964,34.9676,35.0072,141200.0
2012-03-07 09:35:00,35.29,35.6,35.28,35.49,148000.0,34.9775,35.2847,34.9676,35.1757,148000.0
2012-03-07 09:40:00,35.49,35.68,35.48,35.63,131200.0,35.1757,35.364,35.1658,35.3145,131200.0
2012-03-07 09:45:00,35.66,35.69,35.46,35.48,122000.0,35.3442,35.3739,35.146,35.1658,122000.0
2012-03-07 09:50:00,35.49,35.66,35.48,35.66,96000.0,35.1757,35.3442,35.1658,35.3442,96000.0
2012-03-07 09:55:00,35.66,35.69,35.58,35.65,55600.0,35.3442,35.3739,35.2649,35.3343,55600.0
2012-03-07 10:00:00,35.64,35.66,35.52,35.6,105600.0,35.3244,35.3442,35.2054,35.2847,105600.0
2012-03-07 10:05:00,35.6,35.64,35.57,35.64,71200.0,35.2847,35.3244,35.255,35.3244,71200.0
2012-03-07 10:10:00,35.63,35.66,35.59,35.59,59200.0,35.3145,35.3442,35.2748,35.2748,59200.0
2012-03-07 10:15:00,35.6,35.62,35.55,35.57,111200.0,35.2847,35.3046,35.2352,35.255,111200.0
2012-03-07 10:20:00,35.57,35.57,35.47,35.47,64000.0,35.255,35.255,35.1559,35.1559,64000.0
2012-03-07 10:25:00,35.49,35.55,35.45,35.55,92000.0,35.1757,35.2352,35.1361,35.2352,92000.0
2012-03-07 10:30:00,35.55,35.56,35.52,35.52,121200.0,35.2352,35.2451,35.2054,35.2054,121200.0
2012-03-07 10:35:00,35.52,35.56,35.49,35.56,69600.0,35.2054,35.2451,35.1757,35.2451,69600.0
2012-03-07 10:40:00,35.55,35.56,35.48,35.48,61600.0,35.2352,35.2451,35.1658,35.1658,61600.0
2012-03-07 10:45:00,35.49,35.51,35.4,35.4,93200.0,35.1757,35.1955,35.0865,35.0865,93200.0
2012-03-07 10:50:00,35.42,35.44,35.37,35.39,42800.0,35.1063,35.1262,35.0568,35.0766,42800.0
2012-03-07 10:55:00,35.38,35.47,35.37,35.47,51600.0,35.0667,35.1559,35.0568,35.1559,51600.0
2012-03-07 11:00:00,35.48,35.56,35.46,35.56,40400.0,35.1658,35.2451,35.146,35.2451,40400.0
2012-03-07 11:05:00,35.55,35.58,35.54,35.57,79200.0,35.2352,35.2649,35.2253,35.255,79200.0
2012-03-07 11:10:00,35.58,35.58,35.5,35.55,176000.0,35.2649,35.2649,35.1856,35.2352,176000.0
2012-03-07 11:15:00,35.55,35.64,35.54,35.62,88400.0,35.2352,35.3244,35.2253,35.3046,88400.0
2012-03-07 11:20:00,35.62,35.62,35.59,35.6,68400.0,35.3046,35.3046,35.2748,35.2847,68400.0
2012-03-07 11:25:00,35.59,35.63,35.58,35.59,20400.0,35.2748,35.3145,35.2649,35.2748,20400.0
2012-03-07 11:30:00,35.61,35.65,35.56,35.56,53200.0,35.2946,35.3343,35.2451,35.2451,53200.0
2012-03-07 11:35:00,35.57,35.58,35.52,35.56,166000.0,35.255,35.2649,35.2054,35.2451,166000.0
2012-03-07 11:40:00,35.56,35.6,35.54,35.55,36400.0,35.2451,35.2847,35.2253,35.2352,36400.0
2012-03-07 11:45:00,35.56,35.6,35.54,35.6,58000.0,35.2451,35.2847,35.2253,35.2847,58000.0
2012-03-07 11:50:00,35.6,35.66,35.6,35.65,53200.0,35.2847,35.3442,35.2847,35.3343,53200.0
2012-03-07 11:55:00,35.65,35.75,35.65,35.74,73200.0,35.3343,35.4334,35.3343,35.4235,73200.0
2012-03-07 12:00:00,35.74,35.78,35.72,35.73,94000.0,35.4235,35.4631,35.4037,35.4136,94000.0
2012-03-07 12:05:00,35.72,35.73,35.63,35.64,60000.0,35.4037,35.4136,35.3145,35.3244,60000.0
2012-03-07 12:10:00,35.64,35.66,35.63,35.66,32400.0,35.3244,35.3442,35.3145,35.3442,32400.0
2012-03-07 12:15:00,35.66,35.71,35.63,35.71,41600.0,35.3442,35.3938,35.3145,35.3938,41600.0
2012-03-07 12:20:00,35.7,35.72,35.69,35.7,40400.0,35.3839,35.4037,35.3739,35.3839,40400.0
2012-03-07 12:25:00,35.69,35.76,35.69,35.76,74400.0,35.3739,35.4433,35.3739,35.4433,74400.0
2012-03-07 12:30:00,35.77,35.87,35.74,35.82,210400.0,35.4532,35.5523,35.4235,35.5028,210400.0
2012-03-07 12:35:00,35.83,35.87,35.82,35.85,62800.0,35.5127,35.5523,35.5028,35.5325,62800.0
2012-03-07 12:40:00,35.85,35.91,35.85,35.88,95600.0,35.5325,35.592,35.5325,35.5623,95600.0
2012-03-07 12:45:00,35.88,35.97,35.85,35.94,218400.0,35.5623,35.6515,35.5325,35.6217,218400.0
2012-03-07 12:50:00,35.95,35.99,35.91,35.97,97200.0,35.6316,35.6713,35.592,35.6515,97200.0
2012-03-07 12:55:00,35.96,35.97,35.85,35.87,73200.0,35.6415,35.6515,35.5325,35.5523,73200.0
2012-03-07 13:00:00,35.87,35.88,35.79,35.87,51200.0,35.5523,35.5623,35.4731,35.5523,51200.0
2012-03-07 13:05:00,35.88,35.9,35.83,35.88,115600.0,35.5623,35.5821,35.5127,35.5623,115600.0
2012-03-07 13:10:00,35.88,35.88,35.85,35.87,31600.0,35.5623,35.5623,35.5325,35.5523,31600.0
2012-03-07 13:15:00,35.87,35.88,35.84,35.88,47200.0,35.5523,35.5623,35.5226,35.5623,47200.0
2012-03-07 13:20:00,35.88,35.88,35.84,35.88,41600.0,35.5623,35.5623,35.5226,35.5623,41600.0
2012-03-07 13:25:00,35.85,35.91,35.81,35.83,70400.0,35.5325,35.592,35.4929,35.5127,70400.0
2012-03-07 13:30:00,35.83,35.84,35.76,35.79,61200.0,35.5127,35.5226,35.4433,35.4731,61200.0
2012-03-07 13:35:00,35.8,35.85,35.8,35.85,52400.0,35.483,35.5325,35.483,35.5325,52400.0
2012-03-07 13:40:00,35.85,35.85,35.75,35.77,32000.0,35.5325,35.5325,35.4334,35.4532,32000.0
2012-03-07 13:45:00,35.77,35.8,35.75,35.77,26400.0,35.4532,35.483,35.4334,35.4532,26400.0
2012-03-07 13:50:00,35.77,35.87,35.76,35.87,45600.0,35.4532,35.5523,35.4433,35.5523,45600.0
2012-03-07 13:55:00,35.86,35.87,35.82,35.87,38800.0,35.5424,35.5523,35.5028,35.5523,38800.0
2012-03-07 14:00:00,35.87,35.93,35.85,35.85,95200.0,35.5523,35.6118,35.5325,35.5325,95200.0
2012-03-07 14:05:00,35.86,35.88,35.77,35.82,127600.0,35.5424,35.5623,35.4532,35.5028,127600.0
2012-03-07 14:10:00,35.83,35.86,35.81,35.86,58800.0,35.5127,35.5424,35.4929,35.5424,58800.0
2012-03-07 14:15:00,35.86,35.88,35.85,35.88,59600.0,35.5424,35.5623,35.5325,35.5623,59600.0
2012-03-07 14:20:00,35.88,35.88,35.79,35.8,74000.0,35.5623,35.5623,35.4731,35.483,74000.0
2012-03-07 14:25:00,35.79,35.83,35.74,35.83,97200.0,35.4731,35.5127,35.4235,35.5127,97200.0
2012-03-07 14:30:00,35.83,35.84,35.8,35.83,70400.0,35.5127,35.5226,35.483,35.5127,70400.0
2012-03-07 14:35:00,35.84,35.85,35.79,35.83,107200.0,35.5226,35.5325,35.4731,35.5127,107200.0
2012-03-07 14:40:00,35.83,35.88,35.81,35.83,79200.0,35.5127,35.5623,35.4929,35.5127,79200.0
2012-03-07 14:45:00,35.84,35.88,35.82,35.82,74400.0,35.5226,35.5623,35.5028,35.5028,74400.0
2012-03-07 14:50:00,35.83,35.92,35.82,35.92,60000.0,35.5127,35.6019,35.5028,35.6019,60000.0
2012-03-07 14:55:00,35.91,35.94,35.88,35.92,57200.0,35.592,35.6217,35.5623,35.6019,57200.0
2012-03-07 15:00:00,35.92,35.94,35.87,35.88,45200.0,35.6019,35.6217,35.5523,35.5623,45200.0
2012-03-07 15:05:00,35.88,35.88,35.77,35.83,42800.0,35.5623,35.5623,35.4532,35.5127,42800.0
2012-03-07 15:10:00,35.83,35.85,35.78,35.85,68800.0,35.5127,35.5325,35.4631,35.5325,68800.0
2012-03-07 15:15:00,35.84,35.86,35.8,35.86,60000.0,35.5226,35.5424,35.483,35.5424,60000.0
2012-03-07 15:20:00,35.86,35.89,35.84,35.87,83600.0,35.5424,35.5722,35.5226,35.5523,83600.0
2012-03-07 15:25:00,35.87,35.91,35.85,35.9,103600.0,35.5523,35.592,35.5325,35.5821,103600.0
2012-03-07 15:30:00,35.89,35.93,35.86,35.92,115600.0,35.5722,35.6118,35.5424,35.6019,115600.0
2012-03-07 15:35:00,35.92,35.98,35.91,35.94,96400.0,35.6019,35.6614,35.592,35.6217,96400.0
2012-03-07 15:40:00,35.94,35.99,35.93,35.98,128000.0,35.6217,35.6713,35.6118,35.6614,128000.0
2012-03-07 15:45:00,35.97,36.0,35.92,35.92,143600.0,35.6515,35.6812,35.6019,35.6019,143600.0
2012-03-07 15:50:00,35.92,35.94,35.9,35.91,156400.0,35.6019,35.6217,35.5821,35.592,156400.0
2012-03-07 15:55:00,35.9,35.91,35.85,35.87,188400.0,35.5821,35.592,35.5325,35.5523,188400.0
2012-03-08 09:30:00,36.0,36.2,35.98,36.2,360800.0,35.6812,35.8794,35.6614,35.8794,360800.0
2012-03-08 09:35:00,36.2,36.3,36.08,36.23,280800.0,35.8794,35.9785,35.7605,35.9092,280800.0
2012-03-08 09:40:00,36.21,36.31,36.13,36.3,203600.0,35.8893,35.9884,35.81,35.9785,203600.0
2012-03-08 09:45:00,36.29,36.34,36.21,36.22,108800.0,35.9686,36.0182,35.8893,35.8992,108800.0
2012-03-08 09:50:00,36.22,36.48,36.17,36.42,362400.0,35.8992,36.1569,35.8497,36.0975,362400.0
2012-03-08 09:55:00,36.41,36.44,36.29,36.33,106400.0,36.0876,36.1173,35.9686,36.0083,106400.0
2012-03-08 10:00:00,36.33,36.35,36.24,36.26,83600.0,36.0083,36.0281,35.9191,35.9389,83600.0
2012-03-08 10:05:00,36.26,36.34,36.21,36.21,87600.0,35.9389,36.0182,35.8893,35.8893,87600.0
2012-03-08 10:10:00,36.21,36.24,36.1,36.19,97600.0,35.8893,35.9191,35.7803,35.8695,97600.0
2012-03-08 10:15:00,36.19,36.3,36.16,36.3,75200.0,35.8695,35.9785,35.8398,35.9785,75200.0
2012-03-08 10:20:00,36.3,36.32,36.19,36.23,155200.0,35.9785,35.9984,35.8695,35.9092,155200.0
2012-03-08 10:25:00,36.19,36.24,36.16,36.2,41200.0,35.8695,35.9191,35.8398,35.8794,41200.0
2012-03-08 10:30:00,36.23,36.33,36.23,36.29,69600.0,35.9092,36.0083,35.9092,35.9686,69600.0
2012-03-08 10:35:00,36.29,36.29,36.24,36.24,38000.0,35.9686,35.9686,35.9191,35.9191,38000.0
2012-03-08 10:40:00,36.24,36.33,36.23,36.31,140000.0,35.9191,36.0083,35.9092,35.9884,140000.0
2012-03-08 10:45:00,36.33,36.42,36.3,36.38,94000.0,36.0083,36.0975,35.9785,36.0578,94000.0
2012-03-08 10:50:00,36.37,36.4,36.34,36.34,58400.0,36.0479,36.0777,36.0182,36.0182,58400.0
2012-03-08 10:55:00,36.35,36.4,36.34,36.38,36400.0,36.0281,36.0777,36.0182,36.0578,36400.0
2012-03-08 11:00:00,36.38,36.5,36.34,36.5,82000.0,36.0578,36.1768,36.0182,36.1768,82000.0
2012-03-08 11:05:00,36.48,36.5,36.39,36.42,91200.0,36.1569,36.1768,36.0677,36.0975,91200.0
2012-03-08 11:10:00,36.43,36.55,36.41,36.55,186000.0,36.1074,36.2263,36.0876,36.2263,186000.0
2012-03-08 11:15:00,36.56,36.63,36.51,36.52,198000.0,36.2362,36.3056,36.1867,36.1966,198000.0
2012-03-08 11:20:00,36.52,36.52,36.37,36.38,230000.0,36.1966,36.1966,36.0479,36.0578,230000.0
2012-03-08 11:25:00,36.37,36.43,36.37,36.4,117200.0,36.0479,36.1074,36.0479,36.0777,117200.0
2012-03-08 11:30:00,36.41,36.54,36.4,36.49,199200.0,36.0876,36.2164,36.0777,36.1669,199200.0
2012-03-08 11:35:00,36.49,36.49,36.42,36.44,47200.0,36.1669,36.1669,36.0975,36.1173,47200.0
2012-03-08 11:40:00,36.43,36.47,36.38,36.44,59200.0,36.1074,36.147,36.0578,36.1173,59200.0
2012-03-08 11:45:00,36.45,36.52,36.45,36.51,48800.0,36.1272,36.1966,36.1272,36.1867,48800.0
2012-03-08 11:50:00,36.51,36.52,36.43,36.46,105600.0,36.1867,36.1966,36.1074,36.1371,105600.0
2012-03-08 11:55:00,36.46,36.55,36.44,36.55,94000.0,36.1371,36.2263,36.1173,36.2263,94000.0
2012-03-08 12:00:00,36.55,36.55,36.44,36.47,46400.0,36.2263,36.2263,36.1173,36.147,46400.0
2012-03-08 12:05:00,36.47,36.52,36.47,36.5,92800.0,36.147,36.1966,36.147,36.1768,92800.0
2012-03-08 12:10:00,36.5,36.54,36.49,36.52,87200.0,36.1768,36.2164,36.1669,36.1966,87200.0
2012-03-08 12:15:00,36.5,36.52,36.49,36.52,78800.0,36.1768,36.1966,36.1669,36.1966,78800.0
2012-03-08 12:20:00,36.52,36.56,36.49,36.56,63600.0,36.1966,36.2362,36.1669,36.2362,63600.0
2012-03-08 12:25:00,36.56,36.6,36.54,36.59,66000.0,36.2362,36.2759,36.2164,36.266,66000.0
2012-03-08 12:30:00,36.58,36.63,36.56,36.58,164000.0,36.2561,36.3056,36.2362,36.2561,164000.0
2012-03-08 12:35:00,36.59,36.64,36.57,36.62,65200.0,36.266,36.3155,36.2461,36.2957,65200.0
2012-03-08 12:40:00,36.64,36.71,36.62,36.7,138400.0,36.3155,36.3849,36.2957,36.375,138400.0
2012-03-08 12:45:00,36.71,36.73,36.68,36.68,73200.0,36.3849,36.4047,36.3552,36.3552,73200.0
2012-03-08 12:50:00,36.68,36.73,36.67,36.72,64400.0,36.3552,36.4047,36.3453,36.3948,64400.0
2012-03-08 12:55:00,36.72,36.8,36.72,36.74,277200.0,36.3948,36.4741,36.3948,36.4146,277200.0
2012-03-08 13:00:00,36.74,36.74,36.65,36.68,108800.0,36.4146,36.4146,36.3254,36.3552,108800.0
2012-03-08 13:05:00,36.68,36.68,36.65,36.65,103600.0,36.3552,36.3552,36.3254,36.3254,103600.0
2012-03-08 13:10:00,36.65,36.7,36.65,36.7,52800.0,36.3254,36.375,36.3254,36.375,52800.0
2012-03-08 13:15:00,36.68,36.7,36.65,36.7,47600.0,36.3552,36.375,36.3254,36.375,47600.0
2012-03-08 13:20:00,36.68,36.68,36.58,36.59,38400.0,36.3552,36.3552,36.2561,36.266,38400.0
2012-03-08 13:25:00,36.6,36.65,36.58,36.62,32400.0,36.2759,36.3254,36.2561,36.2957,32400.0
2012-03-08 13:30:00,36.61,36.63,36.58,36.59,28800.0,36.2858,36.3056,36.2561,36.266,28800.0
2012-03-08 13:35:00,36.59,36.62,36.55,36.58,36800.0,36.266,36.2957,36.2263,36.2561,36800.0
2012-03-08 13:40:00,36.59,36.62,36.59,36.6,22800.0,36.266,36.2957,36.266,36.2759,22800.0
2012-03-08 13:45:00,36.61,36.67,36.6,36.66,48000.0,36.2858,36.3453,36.2759,36.3353,48000.0
2012-03-08 13:50:00,36.65,36.66,36.56,36.57,44400.0,36.3254,36.3353,36.2362,36.2461,44400.0
2012-03-08 13:55:00,36.58,36.6,36.56,36.57,20400.0,36.2561,36.2759,36.2362,36.2461,20400.0
2012-03-08 14:00:00,36.57,36.6,36.56,36.56,30000.0,36.2461,36.2759,36.2362,36.2362,30000.0
2012-03-08 14:05:00,36.56,36.65,36.56,36.65,34800.0,36.2362,36.3254,36.2362,36.3254,34800.0
2012-03-08 14:10:00,36.65,36.66,36.62,36.65,112400.0,36.3254,36.3353,36.2957,36.3254,112400.0
2012-03-08 14:15:00,36.65,36.68,36.63,36.64,63200.0,36.3254,36.3552,36.3056,36.3155,63200.0
2012-03-08 14:20:00,36.65,36.68,36.63,36.67,111200.0,36.3254,36.3552,36.3056,36.3453,111200.0
2012-03-08 14:25:00,36.67,36.67,36.63,36.64,44000.0,36.3453,36.3453,36.3056,36.3155,44000.0
2012-03-08 14:30:00,36.66,36.69,36.63,36.68,88000.0,36.3353,36.3651,36.3056,36.3552,88000.0
2012-03-08 14:35:00,36.68,36.71,36.66,36.69,106000.0,36.3552,36.3849,36.3353,36.3651,106000.0
2012-03-08 14:40:00,36.7,36.74,36.7,36.73,56800.0,36.375,36.4146,36.375,36.4047,56800.0
2012-03-08 14:45:00,36.74,36.84,36.73,36.79,153200.0,36.4146,36.5138,36.4047,36.4642,153200.0
2012-03-08 14:50:00,36.8,36.86,36.78,36.86,132800.0,36.4741,36.5336,36.4543,36.5336,132800.0
2012-03-08 14:55:00,36.86,36.88,36.84,36.88,132000.0,36.5336,36.5534,36.5138,36.5534,132000.0
2012-03-08 15:00:00,36.87,36.87,36.73,36.77,135600.0,36.5435,36.5435,36.4047,36.4444,135600.0
2012-03-08 15:05:00,36.79,36.82,36.76,36.82,105600.0,36.4642,36.4939,36.4345,36.4939,105600.0
2012-03-08 15:10:00,36.83,36.88,36.8,36.85,116000.0,36.5038,36.5534,36.4741,36.5237,116000.0
2012-03-08 15:15:00,36.85,36.86,36.77,36.79,176400.0,36.5237,36.5336,36.4444,36.4642,176400.0
2012-03-08 15:20:00,36.77,36.79,36.73,36.74,107200.0,36.4444,36.4642,36.4047,36.4146,107200.0
2012-03-08 15:25:00,36.74,36.8,36.74,36.79,130800.0,36.4146,36.4741,36.4146,36.4642,130800.0
2012-03-08 15:30:00,36.79,36.81,36.71,36.71,146800.0,36.4642,36.484,36.3849,36.3849,146800.0
2012-03-08 15:35:00,36.72,36.72,36.59,36.59,314400.0,36.3948,36.3948,36.266,36.266,314400.0
2012-03-08 15:40:00,36.6,36.69,36.6,36.68,210800.0,36.2759,36.3651,36.2759,36.3552,210800.0
2012-03-08 15:45:00,36.67,36.67,36.57,36.57,156800.0,36.3453,36.3453,36.2461,36.2461,156800.0
2012-03-08 15:50:00,36.58,36.63,36.57,36.61,258800.0,36.2561,36.3056,36.2461,36.2858,258800.0
2012-03-08 15:55:00,36.61,36.63,36.51,36.52,560800.0,36.2858,36.3056,36.1867,36.1966,560800.0
2012-03-09 09:30:00,36.52,36.75,36.41,36.55,175200.0,36.1966,36.4246,36.0876,36.2263,175200.0
2012-03-09 09:35:00,36.59,36.68,36.46,36.6,156800.0,36.266,36.3552,36.1371,36.2759,156800.0
2012-03-09 09:40:00,36.62,36.83,36.58,36.77,240000.0,36.2957,36.5038,36.2561,36.4444,240000.0
2012-03-09 09:45:00,36.77,36.83,36.73,36.79,252400.0,36.4444,36.5038,36.4047,36.4642,252400.0
2012-03-09 09:50:00,36.78,36.8,36.61,36.62,62000.0,36.4543,36.4741,36.2858,36.2957,62000.0
2012-03-09 09:55:00,36.59,36.6,36.51,36.52,166400.0,36.266,36.2759,36.1867,36.1966,166400.0
2012-03-09 10:00:00,36.52,36.65,36.51,36.62,97600.0,36.1966,36.3254,36.1867,36.2957,97600.0
2012-03-09 10:05:00,36.62,36.7,36.6,36.7,68800.0,36.2957,36.375,36.2759,36.375,68800.0
2012-03-09 10:10:00,36.7,36.72,36.52,36.52,129200.0,36.375,36.3948,36.1966,36.1966,129200.0
2012-03-09 10:15:00,36.53,36.62,36.53,36.62,129600.0,36.2065,36.2957,36.2065,36.2957,129600.0
2012-03-09 10:20:00,36.62,36.65,36.6,36.63,208400.0,36.2957,36.3254,36.2759,36.3056,208400.0
2012-03-09 10:25:00,36.64,36.64,36.56,36.6,102800.0,36.3155,36.3155,36.2362,36.2759,102800.0
2012-03-09 10:30:00,36.6,36.61,36.56,36.57,132000.0,36.2759,36.2858,36.2362,36.2461,132000.0
2012-03-09 10:35:00,36.58,36.61,36.55,36.56,69600.0,36.2561,36.2858,36.2263,36.2362,69600.0
2012-03-09 10:40:00,36.58,36.59,36.5,36.52,94000.0,36.2561,36.266,36.1768,36.1966,94000.0
2012-03-09 10:45:00,36.54,36.56,36.52,36.52,51600.0,36.2164,36.2362,36.1966,36.1966,51600.0
2012-03-09 10:50:00,36.54,36.59,36.53,36.59,74000.0,36.2164,36.266,36.2065,36.266,74000.0
2012-03-09 10:55:00,36.57,36.65,36.57,36.61,91200.0,36.2461,36.3254,36.2461,36.2858,91200.0
2012-03-09 11:00:00,36.63,36.7,36.63,36.68,77200.0,36.3056,36.375,36.3056,36.3552,77200.0
2012-03-09 11:05:00,36.68,36.74,36.66,36.74,116800.0,36.3552,36.4146,36.3353,36.4146,116800.0
2012-03-09 11:10:00,36.73,36.79,36.72,36.76,118400.0,36.4047,36.4642,36.3948,36.4345,118400.0
2012-03-09 11:15:00,36.76,36.78,36.73,36.74,66800.0,36.4345,36.4543,36.4047,36.4146,66800.0
2012-03-09 11:20:00,36.75,36.8,36.74,36.79,72400.0,36.4246,36.4741,36.4146,36.4642,72400.0
2012-03-09 11:25:00,36.77,36.77,36.71,36.71,54800.0,36.4444,36.4444,36.3849,36.3849,54800.0
2012-03-09 11:30:00,36.72,36.75,36.7,36.73,55200.0,36.3948,36.4246,36.375,36.4047,55200.0
2012-03-09 11:35:00,36.73,36.79,36.73,36.77,77200.0,36.4047,36.4642,36.4047,36.4444,77200.0
2012-03-09 11:40:00,36.76,36.81,36.76,36.8,101200.0,36.4345,36.484,36.4345,36.4741,101200.0
2012-03-09 11:45:00,36.8,36.82,36.76,36.79,98400.0,36.4741,36.4939,36.4345,36.4642,98400.0
2012-03-09 11:50:00,36.79,36.8,36.74,36.75,58000.0,36.4642,36.4741,36.4146,36.4246,58000.0
2012-03-09 11:55:00,36.76,36.77,36.71,36.73,23200.0,36.4345,36.4444,36.3849,36.4047,23200.0
2012-03-09 12:00:00,36.73,36.76,36.71,36.74,27200.0,36.4047,36.4345,36.3849,36.4146,27200.0
2012-03-09 12:05:00,36.73,36.74,36.7,36.73,116800.0,36.4047,36.4146,36.375,36.4047,116800.0
2012-03-09 12:10:00,36.72,36.77,36.72,36.75,56400.0,36.3948,36.4444,36.3948,36.4246,56400.0
2012-03-09 12:15:00,36.75,36.82,36.75,36.78,40400.0,36.4246,36.4939,36.4246,36.4543,40400.0
2012-03-09 12:20:00,36.79,36.84,36.79,36.81,43200.0,36.4642,36.5138,36.4642,36.484,43200.0
2012-03-09 12:25:00,36.8,36.8,36.73,36.73,33600.0,36.4741,36.4741,36.4047,36.4047,33600.0
2012-03-09 12:30:00,36.73,36.78,36.73,36.78,37200.0,36.4047,36.4543,36.4047,36.4543,37200.0
2012-03-09 12:35:00,36.78,36.8,36.76,36.77,55600.0,36.4543,36.4741,36.4345,36.4444,55600.0
2012-03-09 12:40:00,36.76,36.8,36.76,36.78,92000.0,36.4345,36.4741,36.4345,36.4543,92000.0
2012-03-09 12:45:00,36.77,36.8,36.75,36.76,58800.0,36.4444,36.4741,36.4246,36.4345,58800.0
2012-03-09 12:50:00,36.77,36.79,36.74,36.74,25600.0,36.4444,36.4642,36.4146,36.4146,25600.0
2012-03-09 12:55:00,36.75,36.79,36.75,36.79,28000.0,36.4246,36.4642,36.4246,36.4642,28000.0
2012-03-09 13:00:00,36.79,36.88,36.79,36.84,90400.0,36.4642,36.5534,36.4642,36.5138,90400.0
2012-03-09 13:05:00,36.85,36.85,36.77,36.79,62400.0,36.5237,36.5237,36.4444,36.4642,62400.0
2012-03-09 13:10:00,36.79,36.79,36.72,36.74,83200.0,36.4642,36.4642,36.3948,36.4146,83200.0
2012-03-09 13:15:00,36.75,36.8,36.74,36.79,44000.0,36.4246,36.4741,36.4146,36.4642,44000.0
2012-03-09 13:20:00,36.79,36.8,36.75,36.8,41200.0,36.4642,36.4741,36.4246,36.4741,41200.0
2012-03-09 13:25:00,36.8,36.84,36.77,36.79,86400.0,36.4741,36.5138,36.4444,36.4642,86400.0
2012-03-09 13:30:00,36.8,36.83,36.79,36.82,72400.0,36.4741,36.5038,36.4642,36.4939,72400.0
2012-03-09 13:35:00,36.82,36.86,36.8,36.84,92800.0,36.4939,36.5336,36.4741,36.5138,92800.0
2012-03-09 13:40:00,36.84,36.86,36.82,36.85,72800.0,36.5138,36.5336,36.4939,36.5237,72800.0
2012-03-09 13:45:00,36.85,36.86,36.8,36.84,71200.0,36.5237,36.5336,36.4741,36.5138,71200.0
2012-03-09 13:50:00,36.82,36.84,36.8,36.81,71600.0,36.4939,36.5138,36.4741,36.484,71600.0
2012-03-09 13:55:00,36.81,36.88,36.81,36.86,103600.0,36.484,36.5534,36.484,36.5336,103600.0
2012-03-09 14:00:00,36.86,36.87,36.82,36.86,69600.0,36.5336,36.5435,36.4939,36.5336,69600.0
2012-03-09 14:05:00,36.86,36.87,36.84,36.86,76000.0,36.5336,36.5435,36.5138,36.5336,76000.0
2012-03-09 14:10:00,36.86,36.88,36.85,36.85,48800.0,36.5336,36.5534,36.5237,36.5237,48800.0
2012-03-09 14:15:00,36.85,36.91,36.85,36.89,82800.0,36.5237,36.5831,36.5237,36.5633,82800.0
2012-03-09 14:20:00,36.89,36.95,36.86,36.95,237200.0,36.5633,36.6228,36.5336,36.6228,237200.0
2012-03-09 14:25:00,36.95,36.98,36.9,36.94,238400.0,36.6228,36.6525,36.5732,36.6129,238400.0
2012-03-09 14:30:00,36.94,36.98,36.94,36.97,57600.0,36.6129,36.6525,36.6129,36.6426,57600.0
2012-03-09 14:35:00,36.98,36.98,36.95,36.96,55600.0,36.6525,36.6525,36.6228,36.6327,55600.0
2012-03-09 14:40:00,36.96,37.0,36.96,36.97,90400.0,36.6327,36.6723,36.6327,36.6426,90400.0
2012-03-09 14:45:00,36.96,37.0,36.93,36.95,61200.0,36.6327,36.6723,36.603,36.6228,61200.0
2012-03-09 14:50:00,36.95,36.96,36.9,36.9,103200.0,36.6228,36.6327,36.5732,36.5732,103200.0
2012-03-09 14:55:00,36.9,36.91,36.82,36.85,131200.0,36.5732,36.5831,36.4939,36.5237,131200.0
2012-03-09 15:00:00,36.85,36.88,36.82,36.83,159200.0,36.5237,36.5534,36.4939,36.5038,159200.0
2012-03-09 15:05:00,36.83,36.85,36.82,36.82,48400.0,36.5038,36.5237,36.4939,36.4939,48400.0
2012-03-09 15:10:00,36.81,36.82,36.75,36.77,152000.0,36.484,36.4939,36.4246,36.4444,152000.0
2012-03-09 15:15:00,36.75,36.8,36.74,36.79,58400.0,36.4246,36.4741,36.4146,36.4642,58400.0
2012-03-09 15:20:00,36.78,36.85,36.77,36.8,131600.0,36.4543,36.5237,36.4444,36.4741,131600.0
2012-03-09 15:25:00,36.8,36.85,36.79,36.85,50000.0,36.4741,36.5237,36.4642,36.5237,50000.0
2012-03-09 15:30:00,36.85,36.85,36.8,36.82,80400.0,36.5237,36.5237,36.4741,36.4939,80400.0
2012-03-09 15:35:00,36.82,36.88,36.82,36.87,94000.0,36.4939,36.5534,36.4939,36.5435,94000.0
2012-03-09 15:40:00,36.87,36.9,36.86,36.87,92400.0,36.5435,36.5732,36.5336,36.5435,92400.0
2012-03-09 15:45:00,36.88,36.92,36.85,36.85,108400.0,36.5534,36.593,36.5237,36.5237,108400.0
2012-03-09 15:50:00,36.85,36.85,36.82,36.82,122000.0,36.5237,36.5237,36.4939,36.4939,122000.0
2012-03-09 15:55:00,36.81,36.88,36.81,36.88,170400.0,36.484,36.5534,36.484,36.5534,170400.0
2012-03-12 09:30:00,36.78,36.88,36.77,36.81,138400.0,36.4543,36.5534,36.4444,36.484,138400.0
2012-03-12 09:35:00,36.81,36.96,36.81,36.9,104000.0,36.484,36.6327,36.484,36.5732,104000.0
2012-03-12 09:40:00,36.9,37.0,36.9,36.95,115200.0,36.5732,36.6723,36.5732,36.6228,115200.0
2012-03-12 09:45:00,36.98,36.99,36.78,36.81,97600.0,36.6525,36.6624,36.4543,36.484,97600.0
2012-03-12 09:50:00,36.79,36.84,36.77,36.84,35200.0,36.4642,36.5138,36.4444,36.5138,35200.0
2012-03-12 09:55:00,36.84,36.84,36.74,36.74,33200.0,36.5138,36.5138,36.4146,36.4146,33200.0
2012-03-12 10:00:00,36.74,36.74,36.56,36.56,125600.0,36.4146,36.4146,36.2362,36.2362,125600.0
2012-03-12 10:05:00,36.56,36.64,36.48,36.61,142800.0,36.2362,36.3155,36.1569,36.2858,142800.0
2012-03-12 10:10:00,36.61,36.64,36.38,36.39,131200.0,36.2858,36.3155,36.0578,36.0677,131200.0
2012-03-12 10:15:00,36.4,36.51,36.4,36.49,99200.0,36.0777,36.1867,36.0777,36.1669,99200.0
2012-03-12 10:20:00,36.49,36.5,36.44,36.49,42000.0,36.1669,36.1768,36.1173,36.1669,42000.0
2012-03-12 10:25:00,36.47,36.48,36.44,36.47,50400.0,36.147,36.1569,36.1173,36.147,50400.0
2012-03-12 10:30:00,36.46,36.56,36.41,36.54,129200.0,36.1371,36.2362,36.0876,36.2164,129200.0
2012-03-12 10:35:00,36.51,36.51,36.44,36.46,53600.0,36.1867,36.1867,36.1173,36.1371,53600.0
2012-03-12 10:40:00,36.48,36.57,36.48,36.57,156400.0,36.1569,36.2461,36.1569,36.2461,156400.0
2012-03-12 10:45:00,36.54,36.63,36.52,36.58,106800.0,36.2164,36.3056,36.1966,36.2561,106800.0
2012-03-12 10:50:00,36.59,36.72,36.57,36.67,76000.0,36.266,36.3948,36.2461,36.3453,76000.0
2012-03-12 10:55:00,36.67,36.67,36.59,36.6,46400.0,36.3453,36.3453,36.266,36.2759,46400.0
2012-03-12 11:00:00,36.61,36.65,36.57,36.57,105200.0,36.2858,36.3254,36.2461,36.2461,105200.0
2012-03-12 11:05:00,36.56,36.61,36.52,36.55,104400.0,36.2362,36.2858,36.1966,36.2263,104400.0
2012-03-12 11:10:00,36.55,36.59,36.52,36.52,87600.0,36.2263,36.266,36.1966,36.1966,87600.0
2012-03-12 11:15:00,36.56,36.56,36.48,36.48,44400.0,36.2362,36.2362,36.1569,36.1569,44400.0
2012-03-12 11:20:00,36.47,36.47,36.39,36.46,76400.0,36.147,36.147,36.0677,36.1371,76400.0
2012-03-12 11:25:00,36.44,36.47,36.4,36.4,23600.0,36.1173,36.147,36.0777,36.0777,23600.0
2012-03-12 11:30:00,36.4,36.51,36.4,36.49,82800.0,36.0777,36.1867,36.0777,36.1669,82800.0
2012-03-12 11:35:00,36.51,36.58,36.49,36.51,170400.0,36.1867,36.2561,36.1669,36.1867,170400.0
2012-03-12 11:40:00,36.52,36.54,36.44,36.44,168000.0,36.1966,36.2164,36.1173,36.1173,168000.0
2012-03-12 11:45:00,36.45,36.46,36.42,36.46,22800.0,36.1272,36.1371,36.0975,36.1371,22800.0
2012-03-12 11:50:00,36.44,36.54,36.44,36.53,77600.0,36.1173,36.2164,36.1173,36.2065,77600.0
2012-03-12 11:55:00,36.53,36.53,36.5,36.5,64000.0,36.2065,36.2065,36.1768,36.1768,64000.0
2012-03-12 12:00:00,36.5,36.54,36.47,36.5,44800.0,36.1768,36.2164,36.147,36.1768,44800.0
2012-03-12 12:05:00,36.5,36.51,36.49,36.51,43200.0,36.1768,36.1867,36.1669,36.1867,43200.0
2012-03-12 12:10:00,36.51,36.55,36.47,36.54,66400.0,36.1867,36.2263,36.147,36.2164,66400.0
2012-03-12 12:15:00,36.56,36.62,36.55,36.55,35600.0,36.2362,36.2957,36.2263,36.2263,35600.0
2012-03-12 12:20:00,36.54,36.55,36.53,36.53,15200.0,36.2164,36.2263,36.2065,36.2065,15200.0
2012-03-12 12:25:00,36.55,36.55,36.52,36.54,18400.0,36.2263,36.2263,36.1966,36.2164,18400.0
2012-03-12 12:30:00,36.53,36.54,36.48,36.49,28400.0,36.2065,36.2164,36.1569,36.1669,28400.0
2012-03-12 12:35:00,36.51,36.52,36.49,36.51,6800.0,36.1867,36.1966,36.1669,36.1867,6800.0
2012-03-12 12:40:00,36.51,36.56,36.5,36.56,14000.0,36.1867,36.2362,36.1768,36.2362,14000.0
2012-03-12 12:45:00,36.58,36.58,36.53,36.53,9600.0,36.2561,36.2561,36.2065,36.2065,9600.0
2012-03-12 12:50:00,36.53,36.53,36.45,36.47,47600.0,36.2065,36.2065,36.1272,36.147,47600.0
2012-03-12 12:55:00,36.47,36.56,36.46,36.54,37200.0,36.147,36.2362,36.1371,36.2164,37200.0
2012-03-12 13:00:00,36.54,36.54,36.52,36.52,9600.0,36.2164,36.2164,36.1966,36.1966,9600.0
2012-03-12 13:05:00,36.52,36.53,36.5,36.5,109600.0,36.1966,36.2065,36.1768,36.1768,109600.0
2012-03-12 13:10:00,36.49,36.53,36.47,36.48,16400.0,36.1669,36.2065,36.147,36.1569,16400.0
2012-03-12 13:15:00,36.48,36.54,36.48,36.5,34800.0,36.1569,36.2164,36.1569,36.1768,34800.0
2012-03-12 13:20:00,36.49,36.53,36.48,36.52,17200.0,36.1669,36.2065,36.1569,36.1966,17200.0
2012-03-12 13:25:00,36.51,36.52,36.48,36.48,29600.0,36.1867,36.1966,36.1569,36.1569,29600.0
2012-03-12 13:30:00,36.49,36.5,36.47,36.49,28000.0,36.1669,36.1768,36.147,36.1669,28000.0
2012-03-12 13:35:00,36.49,36.53,36.48,36.5,77200.0,36.1669,36.2065,36.1569,36.1768,77200.0
2012-03-12 13:40:00,36.49,36.52,36.48,36.5,60800.0,36.1669,36.1966,36.1569,36.1768,60800.0
2012-03-12 13:45:00,36.51,36.57,36.49,36.56,78400.0,36.1867,36.2461,36.1669,36.2362,78400.0
2012-03-12 13:50:00,36.57,36.6,36.54,36.56,92000.0,36.2461,36.2759,36.2164,36.2362,92000.0
2012-03-12 13:55:00,36.56,36.56,36.53,36.54,34800.0,36.2362,36.2362,36.2065,36.2164,34800.0
2012-03-12 14:00:00,36.55,36.59,36.55,36.57,44400.0,36.2263,36.266,36.2263,36.2461,44400.0
2012-03-12 14:05:00,36.58,36.65,36.58,36.65,47200.0,36.2561,36.3254,36.2561,36.3254,47200.0
2012-03-12 14:10:00,36.65,36.72,36.65,36.72,94400.0,36.3254,36.3948,36.3254,36.3948,94400.0
2012-03-12 14:15:00,36.72,36.73,36.68,36.71,35600.0,36.3948,36.4047,36.3552,36.3849,35600.0
2012-03-12 14:20:00,36.73,36.73,36.66,36.68,54400.0,36.4047,36.4047,36.3353,36.3552,54400.0
2012-03-12 14:25:00,36.69,36.71,36.65,36.66,51200.0,36.3651,36.3849,36.3254,36.3353,51200.0
2012-03-12 14:30:00,36.66,36.71,36.66,36.69,46800.0,36.3353,36.3849,36.3353,36.3651,46800.0
2012-03-12 14:35:00,36.69,36.71,36.66,36.67,42400.0,36.3651,36.3849,36.3353,36.3453,42400.0
2012-03-12 14:40:00,36.67,36.69,36.66,36.67,40000.0,36.3453,36.3651,36.3353,36.3453,40000.0
2012-03-12 14:45:00,36.67,36.7,36.67,36.69,25200.0,36.3453,36.375,36.3453,36.3651,25200.0
2012-03-12 14:50:00,36.69,36.73,36.69,36.71,109200.0,36.3651,36.4047,36.3651,36.3849,109200.0
2012-03-12 14:55:00,36.71,36.75,36.7,36.75,64000.0,36.3849,36.4246,36.375,36.4246,64000.0
2012-03-12 15:00:00,36.75,36.82,36.75,36.8,110800.0,36.4246,36.4939,36.4246,36.4741,110800.0
2012-03-12 15:05:00,36.81,36.81,36.75,36.76,26800.0,36.484,36.484,36.4246,36.4345,26800.0
2012-03-12 15:10:00,36.76,36.77,36.74,36.75,36800.0,36.4345,36.4444,36.4146,36.4246,36800.0
2012-03-12 15:15:00,36.75,36.81,36.73,36.81,69600.0,36.4246,36.484,36.4047,36.484,69600.0
2012-03-12 15:20:00,36.81,36.83,36.79,36.79,32800.0,36.484,36.5038,36.4642,36.4642,32800.0
2012-03-12 15:25:00,36.79,36.83,36.79,36.82,81200.0,36.4642,36.5038,36.4642,36.4939,81200.0
2012-03-12 15:30:00,36.83,36.83,36.81,36.82,86400.0,36.5038,36.5038,36.484,36.4939,86400.0
2012-03-12 15:35:00,36.81,36.85,36.81,36.83,142800.0,36.484,36.5237,36.484,36.5038,142800.0
2012-03-12 15:40:00,36.83,36.83,36.81,36.81,179200.0,36.5038,36.5038,36.484,36.484,179200.0
2012-03-12 15:45:00,36.81,36.83,36.79,36.81,100000.0,36.484,36.5038,36.4642,36.484,100000.0
2012-03-12 15:50:00,36.8,36.82,36.77,36.8,128400.0,36.4741,36.4939,36.4444,36.4741,128400.0
2012-03-12 15:55:00,36.8,36.82,36.78,36.8,131600.0,36.4741,36.4939,36.4543,36.4741,131600.0
2012-03-13 09:30:00,36.88,37.13,36.88,37.04,163200.0,36.5534,36.8012,36.5534,36.712,163200.0
2012-03-13 09:35:00,37.04,37.13,37.03,37.12,220000.0,36.712,36.8012,36.7021,36.7913,220000.0
2012-03-13 09:40:00,37.11,37.11,37.05,37.08,110400.0,36.7814,36.7814,36.7219,36.7516,110400.0
2012-03-13 09:45:00,37.06,37.12,37.02,37.06,113200.0,36.7318,36.7913,36.6922,36.7318,113200.0
2012-03-13 09:50:00,37.06,37.18,37.05,37.18,74400.0,36.7318,36.8507,36.7219,36.8507,74400.0
2012-03-13 09:55:00,37.18,37.21,37.06,37.09,88400.0,36.8507,36.8805,36.7318,36.7615,88400.0
2012-03-13 10:00:00,37.07,37.11,37.06,37.11,143600.0,36.7417,36.7814,36.7318,36.7814,143600.0
2012-03-13 10:05:00,37.12,37.16,37.06,37.13,83600.0,36.7913,36.8309,36.7318,36.8012,83600.0
2012-03-13 10:10:00,37.13,37.38,37.13,37.37,277600.0,36.8012,37.049,36.8012,37.0391,277600.0
2012-03-13 10:15:00,37.37,37.37,37.23,37.32,112000.0,37.0391,37.0391,36.9003,36.9895,112000.0
2012-03-13 10:20:00,37.31,37.38,37.31,37.32,94800.0,36.9796,37.049,36.9796,36.9895,94800.0
2012-03-13 10:25:00,37.32,37.37,37.27,37.27,110400.0,36.9895,37.0391,36.9399,36.9399,110400.0
2012-03-13 10:30:00,37.27,37.35,37.27,37.34,144000.0,36.9399,37.0192,36.9399,37.0093,144000.0
2012-03-13 10:35:00,37.34,37.39,37.33,37.38,137600.0,37.0093,37.0589,36.9994,37.049,137600.0
2012-03-13 10:40:00,37.38,37.43,37.37,37.43,75600.0,37.049,37.0985,37.0391,37.0985,75600.0
2012-03-13 10:45:00,37.44,37.47,37.43,37.44,116000.0,37.1084,37.1382,37.0985,37.1084,116000.0
2012-03-13 10:50:00,37.44,37.44,37.35,37.37,162800.0,37.1084,37.1084,37.0192,37.0391,162800.0
2012-03-13 10:55:00,37.37,37.42,37.35,37.39,96000.0,37.0391,37.0886,37.0192,37.0589,96000.0
2012-03-13 11:00:00,37.39,37.42,37.37,37.38,50800.0,37.0589,37.0886,37.0391,37.049,50800.0
2012-03-13 11:05:00,37.38,37.4,37.32,37.34,144800.0,37.049,37.0688,36.9895,37.0093,144800.0
2012-03-13 11:10:00,37.33,37.37,37.33,37.35,108800.0,36.9994,37.0391,36.9994,37.0192,108800.0
2012-03-13 11:15:00,37.36,37.38,37.33,37.33,194400.0,37.0291,37.049,36.9994,36.9994,194400.0
2012-03-13 11:20:00,37.33,37.38,37.33,37.38,74400.0,36.9994,37.049,36.9994,37.049,74400.0
2012-03-13 11:25:00,37.38,37.4,37.29,37.31,111200.0,37.049,37.0688,36.9598,36.9796,111200.0
2012-03-13 11:30:00,37.32,37.35,37.31,37.32,104000.0,36.9895,37.0192,36.9796,36.9895,104000.0
2012-03-13 11:35:00,37.33,37.38,37.3,37.34,134400.0,36.9994,37.049,36.9697,37.0093,134400.0
2012-03-13 11:40:00,37.32,37.38,37.32,37.33,88400.0,36.9895,37.049,36.9895,36.9994,88400.0
2012-03-13 11:45:00,37.32,37.34,37.27,37.29,235200.0,36.9895,37.0093,36.9399,36.9598,235200.0
2012-03-13 11:50:00,37.29,37.37,37.29,37.34,117600.0,36.9598,37.0391,36.9598,37.0093,117600.0
2012-03-13 11:55:00,37.33,37.35,37.29,37.29,65600.0,36.9994,37.0192,36.9598,36.9598,65600.0
2012-03-13 12:00:00,37.29,37.32,37.27,37.31,33200.0,36.9598,36.9895,36.9399,36.9796,33200.0
2012-03-13 12:05:00,37.3,37.4,37.3,37.34,92000.0,36.9697,37.0688,36.9697,37.0093,92000.0
2012-03-13 12:10:00,37.35,37.39,37.34,37.38,120800.0,37.0192,37.0589,37.0093,37.049,120800.0
2012-03-13 12:15:00,37.38,37.41,37.37,37.37,72800.0,37.049,37.0787,37.0391,37.0391,72800.0
2012-03-13 12:20:00,37.38,37.49,37.37,37.47,163200.0,37.049,37.158,37.0391,37.1382,163200.0
2012-03-13 12:25:00,37.46,37.5,37.45,37.49,269200.0,37.1283,37.1679,37.1184,37.158,269200.0
2012-03-13 12:30:00,37.49,37.51,37.45,37.49,311600.0,37.158,37.1778,37.1184,37.158,311600.0
2012-03-13 12:35:00,37.49,37.51,37.48,37.51,188800.0,37.158,37.1778,37.1481,37.1778,188800.0
2012-03-13 12:40:00,37.5,37.51,37.49,37.49,84800.0,37.1679,37.1778,37.158,37.158,84800.0
2012-03-13 12:45:00,37.49,37.55,37.48,37.53,140400.0,37.158,37.2175,37.1481,37.1976,140400.0
2012-03-13 12:50:00,37.53,37.64,37.52,37.59,207600.0,37.1976,37.3067,37.1877,37.2571,207600.0
2012-03-13 12:55:00,37.59,37.6,37.56,37.59,41600.0,37.2571,37.267,37.2274,37.2571,41600.0
2012-03-13 13:00:00,37.59,37.63,37.58,37.63,138400.0,37.2571,37.2968,37.2472,37.2968,138400.0
2012-03-13 13:05:00,37.63,37.65,37.6,37.62,35200.0,37.2968,37.3166,37.267,37.2868,35200.0
2012-03-13 13:10:00,37.63,37.65,37.62,37.63,105200.0,37.2968,37.3166,37.2868,37.2968,105200.0
2012-03-13 13:15:00,37.61,37.67,37.61,37.66,57600.0,37.2769,37.3364,37.2769,37.3265,57600.0
2012-03-13 13:20:00,37.66,37.67,37.64,37.66,37600.0,37.3265,37.3364,37.3067,37.3265,37600.0
2012-03-13 13:25:00,37.67,37.72,37.65,37.69,293200.0,37.3364,37.386,37.3166,37.3562,293200.0
2012-03-13 13:30:00,37.69,37.7,37.66,37.7,115600.0,37.3562,37.3661,37.3265,37.3661,115600.0
2012-03-13 13:35:00,37.7,37.74,37.69,37.69,76800.0,37.3661,37.4058,37.3562,37.3562,76800.0
2012-03-13 13:40:00,37.71,37.74,37.68,37.74,46400.0,37.376,37.4058,37.3463,37.4058,46400.0
2012-03-13 13:45:00,37.74,37.77,37.7,37.77,98400.0,37.4058,37.4355,37.3661,37.4355,98400.0
2012-03-13 13:50:00,37.77,37.79,37.75,37.78,66000.0,37.4355,37.4553,37.4157,37.4454,66000.0
2012-03-13 13:55:00,37.77,37.84,37.77,37.83,127200.0,37.4355,37.5049,37.4355,37.495,127200.0
2012-03-13 14:00:00,37.84,37.92,37.84,37.86,132000.0,37.5049,37.5842,37.5049,37.5247,132000.0
2012-03-13 14:05:00,37.86,37.87,37.76,37.77,95600.0,37.5247,37.5346,37.4256,37.4355,95600.0
2012-03-13 14:10:00,37.77,37.82,37.77,37.82,76800.0,37.4355,37.4851,37.4355,37.4851,76800.0
2012-03-13 14:15:00,37.82,37.85,37.74,37.85,116000.0,37.4851,37.5148,37.4058,37.5148,116000.0
2012-03-13 14:20:00,37.85,37.88,37.62,37.63,235200.0,37.5148,37.5445,37.2868,37.2968,235200.0
2012-03-13 14:25:00,37.66,37.8,37.63,37.7,166400.0,37.3265,37.4653,37.2968,37.3661,166400.0
2012-03-13 14:30:00,37.7,37.82,37.66,37.76,98800.0,37.3661,37.4851,37.3265,37.4256,98800.0
2012-03-13 14:35:00,37.74,37.84,37.74,37.83,75200.0,37.4058,37.5049,37.4058,37.495,75200.0
2012-03-13 14:40:00,37.84,37.9,37.82,37.82,93600.0,37.5049,37.5644,37.4851,37.4851,93600.0
2012-03-13 14:45:00,37.84,37.85,37.77,37.77,92400.0,37.5049,37.5148,37.4355,37.4355,92400.0
2012-03-13 14:50:00,37.77,37.82,37.75,37.8,74000.0,37.4355,37.4851,37.4157,37.4653,74000.0
2012-03-13 14:55:00,37.8,37.85,37.79,37.84,95600.0,37.4653,37.5148,37.4553,37.5049,95600.0
2012-03-13 15:00:00,37.84,37.98,37.84,37.94,168000.0,37.5049,37.6437,37.5049,37.604,168000.0
2012-03-13 15:05:00,37.96,38.01,37.88,37.92,173600.0,37.6238,37.6734,37.5445,37.5842,173600.0
2012-03-13 15:10:00,37.92,38.01,37.91,37.99,132400.0,37.5842,37.6734,37.5743,37.6536,132400.0
2012-03-13 15:15:00,38.0,38.01,37.95,37.99,200800.0,37.6635,37.6734,37.6139,37.6536,200800.0
2012-03-13 15:20:00,37.99,38.04,37.95,38.03,197200.0,37.6536,37.7031,37.6139,37.6932,197200.0
2012-03-13 15:25:00,38.03,38.1,37.98,38.02,181200.0,37.6932,37.7626,37.6437,37.6833,181200.0
2012-03-13 15:30:00,38.02,38.06,37.97,38.04,224800.0,37.6833,37.723,37.6337,37.7031,224800.0
2012-03-13 15:35:00,38.03,38.04,37.93,37.94,301200.0,37.6932,37.7031,37.5941,37.604,301200.0
2012-03-13 15:40:00,37.94,38.1,37.94,38.06,268800.0,37.604,37.7626,37.604,37.723,268800.0
2012-03-13 15:45:00,38.05,38.11,38.03,38.11,282800.0,37.713,37.7725,37.6932,37.7725,282800.0
2012-03-13 15:50:00,38.11,38.22,38.08,38.21,276800.0,37.7725,37.8815,37.7428,37.8716,276800.0
2012-03-13 15:55:00,38.2,38.2,38.06,38.06,341200.0,37.8617,37.8617,37.723,37.723,341200.0
2012-03-14 09:30:00,37.97,38.0,37.76,37.76,270000.0,37.6337,37.6635,37.4256,37.4256,270000.0
2012-03-14 09:35:00,37.77,37.77,37.54,37.69,244000.0,37.4355,37.4355,37.2076,37.3562,244000.0
2012-03-14 09:40:00,37.73,37.93,37.67,37.76,202400.0,37.3959,37.5941,37.3364,37.4256,202400.0
2012-03-14 09:45:00,37.8,38.0,37.77,37.95,162000.0,37.4653,37.6635,37.4355,37.6139,162000.0
2012-03-14 09:50:00,37.93,38.09,37.9,38.07,136400.0,37.5941,37.7527,37.5644,37.7329,136400.0
2012-03-14 09:55:00,38.07,38.07,37.78,37.82,175200.0,37.7329,37.7329,37.4454,37.4851,175200.0
2012-03-14 10:00:00,37.79,37.88,37.75,37.88,99200.0,37.4553,37.5445,37.4157,37.5445,99200.0
2012-03-14 10:05:00,37.87,37.95,37.83,37.92,103200.0,37.5346,37.6139,37.495,37.5842,103200.0
2012-03-14 10:10:00,37.89,37.95,37.85,37.85,61600.0,37.5545,37.6139,37.5148,37.5148,61600.0
2012-03-14 10:15:00,37.86,37.87,37.82,37.84,101600.0,37.5247,37.5346,37.4851,37.5049,101600.0
2012-03-14 10:20:00,37.84,37.85,37.65,37.66,125200.0,37.5049,37.5148,37.3166,37.3265,125200.0
2012-03-14 10:25:00,37.64,37.65,37.55,37.58,219200.0,37.3067,37.3166,37.2175,37.2472,219200.0
2012-03-14 10:30:00,37.6,37.63,37.55,37.6,103200.0,37.267,37.2968,37.2175,37.267,103200.0
2012-03-14 10:35:00,37.6,37.72,37.6,37.72,154400.0,37.267,37.386,37.267,37.386,154400.0
2012-03-14 10:40:00,37.74,37.77,37.72,37.76,40800.0,37.4058,37.4355,37.386,37.4256,40800.0
2012-03-14 10:45:00,37.76,37.84,37.76,37.83,134000.0,37.4256,37.5049,37.4256,37.495,134000.0
2012-03-14 10:50:00,37.83,37.84,37.71,37.73,102400.0,37.495,37.5049,37.376,37.3959,102400.0
2012-03-14 10:55:00,37.73,37.74,37.66,37.7,71600.0,37.3959,37.4058,37.3265,37.3661,71600.0
2012-03-14 11:00:00,37.71,37.73,37.61,37.61,42400.0,37.376,37.3959,37.2769,37.2769,42400.0
2012-03-14 11:05:00,37.63,37.72,37.55,37.69,142400.0,37.2968,37.386,37.2175,37.3562,142400.0
2012-03-14 11:10:00,37.7,37.74,37.68,37.69,86400.0,37.3661,37.4058,37.3463,37.3562,86400.0
2012-03-14 11:15:00,37.69,37.7,37.62,37.62,40000.0,37.3562,37.3661,37.2868,37.2868,40000.0
2012-03-14 11:20:00,37.65,37.65,37.57,37.58,71200.0,37.3166,37.3166,37.2373,37.2472,71200.0
2012-03-14 11:25:00,37.58,37.65,37.58,37.6,56800.0,37.2472,37.3166,37.2472,37.267,56800.0
2012-03-14 11:30:00,37.6,37.6,37.57,37.58,27600.0,37.267,37.267,37.2373,37.2472,27600.0
2012-03-14 11:35:00,37.59,37.62,37.57,37.61,30000.0,37.2571,37.2868,37.2373,37.2769,30000.0
2012-03-14 11:40:00,37.59,37.64,37.57,37.64,24400.0,37.2571,37.3067,37.2373,37.3067,24400.0
2012-03-14 11:45:00,37.63,37.63,37.58,37.6,18400.0,37.2968,37.2968,37.2472,37.267,18400.0
2012-03-14 11:50:00,37.6,37.6,37.55,37.58,53600.0,37.267,37.267,37.2175,37.2472,53600.0
2012-03-14 11:55:00,37.57,37.58,37.5,37.58,84400.0,37.2373,37.2472,37.1679,37.2472,84400.0
2012-03-14 12:00:00,37.58,37.63,37.57,37.62,45600.0,37.2472,37.2968,37.2373,37.2868,45600.0
2012-03-14 12:05:00,37.62,37.63,37.4,37.44,157200.0,37.2868,37.2968,37.0688,37.1084,157200.0
2012-03-14 12:10:00,37.44,37.49,37.43,37.47,51200.0,37.1084,37.158,37.0985,37.1382,51200.0
2012-03-14 12:15:00,37.48,37.48,37.45,37.47,20000.0,37.1481,37.1481,37.1184,37.1382,20000.0
2012-03-14 12:20:00,37.48,37.56,37.47,37.54,38400.0,37.1481,37.2274,37.1382,37.2076,38400.0
2012-03-14 12:25:00,37.55,37.56,37.5,37.5,52400.0,37.2175,37.2274,37.1679,37.1679,52400.0
2012-03-14 12:30:00,37.51,37.52,37.49,37.52,27200.0,37.1778,37.1877,37.158,37.1877,27200.0
2012-03-14 12:35:00,37.52,37.55,37.49,37.52,52400.0,37.1877,37.2175,37.158,37.1877,52400.0
2012-03-14 12:40:00,37.53,37.53,37.47,37.5,26400.0,37.1976,37.1976,37.1382,37.1679,26400.0
2012-03-14 12:45:00,37.49,37.54,37.49,37.54,26400.0,37.158,37.2076,37.158,37.2076,26400.0
2012-03-14 12:50:00,37.54,37.64,37.52,37.61,86400.0,37.2076,37.3067,37.1877,37.2769,86400.0
2012-03-14 12:55:00,37.61,37.7,37.6,37.7,42800.0,37.2769,37.3661,37.267,37.3661,42800.0
2012-03-14 13:00:00,37.7,37.7,37.63,37.66,20800.0,37.3661,37.3661,37.2968,37.3265,20800.0
2012-03-14 13:05:00,37.64,37.66,37.61,37.65,46800.0,37.3067,37.3265,37.2769,37.3166,46800.0
2012-03-14 13:10:00,37.66,37.72,37.65,37.71,58400.0,37.3265,37.386,37.3166,37.376,58400.0
2012-03-14 13:15:00,37.7,37.78,37.7,37.77,77600.0,37.3661,37.4454,37.3661,37.4355,77600.0
2012-03-14 13:20:00,37.78,37.81,37.76,37.76,32400.0,37.4454,37.4752,37.4256,37.4256,32400.0
2012-03-14 13:25:00,37.77,37.82,37.77,37.81,41600.0,37.4355,37.4851,37.4355,37.4752,41600.0
2012-03-14 13:30:00,37.81,37.86,37.8,37.86,74400.0,37.4752,37.5247,37.4653,37.5247,74400.0
2012-03-14 13:35:00,37.86,37.9,37.86,37.88,66000.0,37.5247,37.5644,37.5247,37.5445,66000.0
2012-03-14 13:40:00,37.88,37.88,37.78,37.8,65200.0,37.5445,37.5445,37.4454,37.4653,65200.0
2012-03-14 13:45:00,37.79,37.84,37.78,37.79,60400.0,37.4553,37.5049,37.4454,37.4553,60400.0
2012-03-14 13:50:00,37.78,37.86,37.76,37.82,66400.0,37.4454,37.5247,37.4256,37.4851,66400.0
2012-03-14 13:55:00,37.81,37.85,37.76,37.79,72000.0,37.4752,37.5148,37.4256,37.4553,72000.0
2012-03-14 14:00:00,37.78,37.86,37.78,37.82,53600.0,37.4454,37.5247,37.4454,37.4851,53600.0
2012-03-14 14:05:00,37.82,37.86,37.81,37.83,50000.0,37.4851,37.5247,37.4752,37.495,50000.0
2012-03-14 14:10:00,37.82,37.83,37.74,37.75,50800.0,37.4851,37.495,37.4058,37.4157,50800.0
2012-03-14 14:15:00,37.74,37.75,37.64,37.65,77200.0,37.4058,37.4157,37.3067,37.3166,77200.0
2012-03-14 14:20:00,37.65,37.65,37.59,37.62,72000.0,37.3166,37.3166,37.2571,37.2868,72000.0
2012-03-14 14:25:00,37.6,37.68,37.6,37.66,20000.0,37.267,37.3463,37.267,37.3265,20000.0
2012-03-14 14:30:00,37.66,37.77,37.63,37.73,50800.0,37.3265,37.4355,37.2968,37.3959,50800.0
2012-03-14 14:35:00,37.75,37.76,37.67,37.67,26400.0,37.4157,37.4256,37.3364,37.3364,26400.0
2012-03-14 14:40:00,37.67,37.72,37.66,37.66,40400.0,37.3364,37.386,37.3265,37.3265,40400.0
2012-03-14 14:45:00,37.66,37.74,37.66,37.71,27600.0,37.3265,37.4058,37.3265,37.376,27600.0
2012-03-14 14:50:00,37.7,37.76,37.7,37.76,43600.0,37.3661,37.4256,37.3661,37.4256,43600.0
2012-03-14 14:55:00,37.75,37.76,37.72,37.74,20400.0,37.4157,37.4256,37.386,37.4058,20400.0
2012-03-14 15:00:00,37.73,37.75,37.69,37.7,45600.0,37.3959,37.4157,37.3562,37.3661,45600.0
2012-03-14 15:05:00,37.68,37.77,37.68,37.74,31600.0,37.3463,37.4355,37.3463,37.4058,31600.0
2012-03-14 15:10:00,37.73,37.73,37.67,37.7,34800.0,37.3959,37.3959,37.3364,37.3661,34800.0
2012-03-14 15:15:00,37.71,37.71,37.62,37.64,53200.0,37.376,37.376,37.2868,37.3067,53200.0
2012-03-14 15:20:00,37.66,37.74,37.65,37.74,55200.0,37.3265,37.4058,37.3166,37.4058,55200.0
2012-03-14 15:25:00,37.75,37.86,37.74,37.83,77200.0,37.4157,37.5247,37.4058,37.495,77200.0
2012-03-14 15:30:00,37.82,37.84,37.74,37.76,59600.0,37.4851,37.5049,37.4058,37.4256,59600.0
2012-03-14 15:35:00,37.77,37.79,37.76,37.79,42400.0,37.4355,37.4553,37.4256,37.4553,42400.0
2012-03-14 15:40:00,37.77,37.84,37.75,37.81,66000.0,37.4355,37.5049,37.4157,37.4752,66000.0
2012-03-14 15:45:00,37.8,37.92,37.78,37.86,141600.0,37.4653,37.5842,37.4454,37.5247,141600.0
2012-03-14 15:50:00,37.84,37.85,37.78,37.83,162800.0,37.5049,37.5148,37.4454,37.495,162800.0
2012-03-14 15:55:00,37.83,37.9,37.8,37.89,218000.0,37.495,37.5644,37.4653,37.5545,218000.0
2012-03-15 09:30:00,37.99,38.15,37.99,38.09,301600.0,37.6536,37.8122,37.6536,37.7527,301600.0
2012-03-15 09:35:00,38.12,38.17,37.89,37.95,173200.0,37.7824,37.832,37.5545,37.6139,173200.0
2012-03-15 09:40:00,37.95,38.12,37.93,38.1,96000.0,37.6139,37.7824,37.5941,37.7626,96000.0
2012-03-15 09:45:00,38.07,38.25,38.05,38.21,212800.0,37.7329,37.9113,37.713,37.8716,212800.0
2012-03-15 09:50:00,38.22,38.24,38.13,38.18,157200.0,37.8815,37.9014,37.7923,37.8419,157200.0
2012-03-15 09:55:00,38.18,38.47,38.16,38.46,214800.0,37.8419,38.1293,37.8221,38.1194,214800.0
2012-03-15 10:00:00,38.45,38.46,38.39,38.42,177600.0,38.1095,38.1194,38.05,38.0798,177600.0
2012-03-15 10:05:00,38.43,38.45,38.25,38.28,105600.0,38.0897,38.1095,37.9113,37.941,105600.0
2012-03-15 10:10:00,38.26,38.28,38.19,38.27,137600.0,37.9212,37.941,37.8518,37.9311,137600.0
2012-03-15 10:15:00,38.29,38.45,38.29,38.45,135200.0,37.9509,38.1095,37.9509,38.1095,135200.0
2012-03-15 10:20:00,38.45,38.51,38.37,38.37,215200.0,38.1095,38.169,38.0302,38.0302,215200.0
2012-03-15 10:25:00,38.36,38.51,38.36,38.41,137200.0,38.0203,38.169,38.0203,38.0699,137200.0
2012-03-15 10:30:00,38.41,38.58,38.4,38.58,77200.0,38.0699,38.2383,38.0599,38.2383,77200.0
2012-03-15 10:35:00,38.58,38.61,38.43,38.45,158800.0,38.2383,38.2681,38.0897,38.1095,158800.0
2012-03-15 10:40:00,38.45,38.5,38.43,38.47,82400.0,38.1095,38.1591,38.0897,38.1293,82400.0
2012-03-15 10:45:00,38.48,38.54,38.4,38.42,177200.0,38.1392,38.1987,38.0599,38.0798,177200.0
2012-03-15 10:50:00,38.42,38.44,38.27,38.27,100000.0,38.0798,38.0996,37.9311,37.9311,100000.0
2012-03-15 10:55:00,38.27,38.29,38.1,38.12,306000.0,37.9311,37.9509,37.7626,37.7824,306000.0
2012-03-15 11:00:00,38.12,38.15,38.01,38.03,181200.0,37.7824,37.8122,37.6734,37.6932,181200.0
2012-03-15 11:05:00,38.01,38.07,38.01,38.04,93200.0,37.6734,37.7329,37.6734,37.7031,93200.0
2012-03-15 11:10:00,38.04,38.04,37.98,38.0,112000.0,37.7031,37.7031,37.6437,37.6635,112000.0
2012-03-15 11:15:00,38.01,38.07,38.01,38.02,49600.0,37.6734,37.7329,37.6734,37.6833,49600.0
2012-03-15 11:20:00,38.02,38.12,38.02,38.1,69200.0,37.6833,37.7824,37.6833,37.7626,69200.0
2012-03-15 11:25:00,38.1,38.19,38.09,38.16,58800.0,37.7626,37.8518,37.7527,37.8221,58800.0
2012-03-15 11:30:00,38.18,38.24,38.18,38.24,40000.0,37.8419,37.9014,37.8419,37.9014,40000.0
2012-03-15 11:35:00,38.24,38.24,38.13,38.19,50800.0,37.9014,37.9014,37.7923,37.8518,50800.0
2012-03-15 11:40:00,38.19,38.29,38.18,38.29,35200.0,37.8518,37.9509,37.8419,37.9509,35200.0
2012-03-15 11:45:00,38.3,38.3,38.24,38.26,42000.0,37.9608,37.9608,37.9014,37.9212,42000.0
2012-03-15 11:50:00,38.26,38.27,38.22,38.24,108800.0,37.9212,37.9311,37.8815,37.9014,108800.0
2012-03-15 11:55:00,38.24,38.25,38.21,38.23,30400.0,37.9014,37.9113,37.8716,37.8914,30400.0
2012-03-15 12:00:00,38.23,38.25,38.15,38.15,53600.0,37.8914,37.9113,37.8122,37.8122,53600.0
2012-03-15 12:05:00,38.17,38.21,38.13,38.17,69200.0,37.832,37.8716,37.7923,37.832,69200.0
2012-03-15 12:10:00,38.16,38.17,38.12,38.13,50000.0,37.8221,37.832,37.7824,37.7923,50000.0
2012-03-15 12:15:00,38.14,38.14,38.09,38.13,57200.0,37.8022,37.8022,37.7527,37.7923,57200.0
2012-03-15 12:20:00,38.12,38.15,38.1,38.15,43200.0,37.7824,37.8122,37.7626,37.8122,43200.0
2012-03-15 12:25:00,38.15,38.24,38.15,38.24,22000.0,37.8122,37.9014,37.8122,37.9014,22000.0
2012-03-15 12:30:00,38.23,38.25,38.2,38.24,30400.0,37.8914,37.9113,37.8617,37.9014,30400.0
2012-03-15 12:35:00,38.24,38.27,38.21,38.24,54800.0,37.9014,37.9311,37.8716,37.9014,54800.0
2012-03-15 12:40:00,38.24,38.31,38.24,38.29,42800.0,37.9014,37.9707,37.9014,37.9509,42800.0
2012-03-15 12:45:00,38.29,38.32,38.25,38.28,78000.0,37.9509,37.9806,37.9113,37.941,78000.0
2012-03-15 12:50:00,38.29,38.29,38.23,38.24,55200.0,37.9509,37.9509,37.8914,37.9014,55200.0
2012-03-15 12:55:00,38.24,38.25,38.22,38.23,42000.0,37.9014,37.9113,37.8815,37.8914,42000.0
2012-03-15 13:00:00,38.21,38.25,38.19,38.24,65200.0,37.8716,37.9113,37.8518,37.9014,65200.0
2012-03-15 13:05:00,38.23,38.25,38.23,38.23,20000.0,37.8914,37.9113,37.8914,37.8914,20000.0
2012-03-15 13:10:00,38.23,38.24,38.2,38.21,20400.0,37.8914,37.9014,37.8617,37.8716,20400.0
2012-03-15 13:15:00,38.2,38.21,38.12,38.13,52800.0,37.8617,37.8716,37.7824,37.7923,52800.0
2012-03-15 13:20:00,38.14,38.17,38.13,38.15,41600.0,37.8022,37.832,37.7923,37.8122,41600.0
2012-03-15 13:25:00,38.15,38.15,38.08,38.11,28400.0,37.8122,37.8122,37.7428,37.7725,28400.0
2012-03-15 13:30:00,38.11,38.13,38.08,38.09,94400.0,37.7725,37.7923,37.7428,37.7527,94400.0
2012-03-15 13:35:00,38.08,38.08,37.96,37.97,120000.0,37.7428,37.7428,37.6238,37.6337,120000.0
2012-03-15 13:40:00,37.98,37.98,37.91,37.91,73200.0,37.6437,37.6437,37.5743,37.5743,73200.0
2012-03-15 13:45:00,37.91,37.93,37.82,37.84,76800.0,37.5743,37.5941,37.4851,37.5049,76800.0
2012-03-15 13:50:00,37.85,37.85,37.79,37.79,57600.0,37.5148,37.5148,37.4553,37.4553,57600.0
2012-03-15 13:55:00,37.77,37.84,37.75,37.81,92400.0,37.4355,37.5049,37.4157,37.4752,92400.0
2012-03-15 14:00:00,37.81,37.85,37.8,37.83,72000.0,37.4752,37.5148,37.4653,37.495,72000.0
2012-03-15 14:05:00,37.84,38.0,37.84,37.96,141200.0,37.5049,37.6635,37.5049,37.6238,141200.0
2012-03-15 14:10:00,37.95,37.97,37.92,37.96,36800.0,37.6139,37.6337,37.5842,37.6238,36800.0
2012-03-15 14:15:00,37.97,38.11,37.94,38.1,110800.0,37.6337,37.7725,37.604,37.7626,110800.0
2012-03-15 14:20:00,38.1,38.15,38.1,38.1,32800.0,37.7626,37.8122,37.7626,37.7626,32800.0
2012-03-15 14:25:00,38.1,38.16,38.1,38.15,54000.0,37.7626,37.8221,37.7626,37.8122,54000.0
2012-03-15 14:30:00,38.15,38.16,38.11,38.16,45200.0,37.8122,37.8221,37.7725,37.8221,45200.0
2012-03-15 14:35:00,38.13,38.19,38.12,38.16,42800.0,37.7923,37.8518,37.7824,37.8221,42800.0
2012-03-15 14:40:00,38.14,38.21,38.14,38.17,80800.0,37.8022,37.8716,37.8022,37.832,80800.0
2012-03-15 14:45:00,38.15,38.15,38.08,38.09,53600.0,37.8122,37.8122,37.7428,37.7527,53600.0
2012-03-15 14:50:00,38.09,38.12,38.06,38.07,37600.0,37.7527,37.7824,37.723,37.7329,37600.0
2012-03-15 14:55:00,38.07,38.08,38.06,38.07,56800.0,37.7329,37.7428,37.723,37.7329,56800.0
2012-03-15 15:00:00,38.07,38.09,38.02,38.09,80800.0,37.7329,37.7527,37.6833,37.7527,80800.0
2012-03-15 15:05:00,38.08,38.1,38.06,38.07,30800.0,37.7428,37.7626,37.723,37.7329,30800.0
2012-03-15 15:10:00,38.07,38.09,38.06,38.08,36400.0,37.7329,37.7527,37.723,37.7428,36400.0
2012-03-15 15:15:00,38.08,38.08,37.98,38.02,59600.0,37.7428,37.7428,37.6437,37.6833,59600.0
2012-03-15 15:20:00,38.02,38.02,37.98,38.0,94000.0,37.6833,37.6833,37.6437,37.6635,94000.0
2012-03-15 15:25:00,38.0,38.03,37.97,38.01,58000.0,37.6635,37.6932,37.6337,37.6734,58000.0
2012-03-15 15:30:00,38.02,38.13,38.02,38.13,113600.0,37.6833,37.7923,37.6833,37.7923,113600.0
2012-03-15 15:35:00,38.13,38.16,38.1,38.13,70800.0,37.7923,37.8221,37.7626,37.7923,70800.0
2012-03-15 15:40:00,38.13,38.2,38.12,38.19,102400.0,37.7923,37.8617,37.7824,37.8518,102400.0
2012-03-15 15:45:00,38.19,38.19,38.12,38.12,111600.0,37.8518,37.8518,37.7824,37.7824,111600.0
2012-03-15 15:50:00,38.13,38.14,38.08,38.1,120000.0,37.7923,37.8022,37.7428,37.7626,120000.0
2012-03-15 15:55:00,38.11,38.16,38.1,38.1,204800.0,37.7725,37.8221,37.7626,37.7626,204800.0
2012-03-16 09:30:00,38.27,38.47,38.25,38.32,936000.0,37.9311,38.1293,37.9113,37.9806,936000.0
2012-03-16 09:35:00,38.32,38.36,38.06,38.09,276800.0,37.9806,38.0203,37.723,37.7527,276800.0
2012-03-16 09:40:00,38.07,38.17,37.97,38.08,174800.0,37.7329,37.832,37.6337,37.7428,174800.0
2012-03-16 09:45:00,38.08,38.08,37.9,37.99,125600.0,37.7428,37.7428,37.5644,37.6536,125600.0
2012-03-16 09:50:00,37.96,37.99,37.86,37.91,98400.0,37.6238,37.6536,37.5247,37.5743,98400.0
2012-03-16 09:55:00,37.9,38.07,37.86,38.06,60400.0,37.5644,37.7329,37.5247,37.723,60400.0
2012-03-16 10:00:00,38.08,38.19,38.05,38.17,80400.0,37.7428,37.8518,37.713,37.832,80400.0
2012-03-16 10:05:00,38.16,38.16,38.04,38.09,94800.0,37.8221,37.8221,37.7031,37.7527,94800.0
2012-03-16 10:10:00,38.09,38.09,38.01,38.02,35600.0,37.7527,37.7527,37.6734,37.6833,35600.0
2012-03-16 10:15:00,38.02,38.05,37.84,37.85,170400.0,37.6833,37.713,37.5049,37.5148,170400.0
2012-03-16 10:20:00,37.85,37.91,37.84,37.87,88800.0,37.5148,37.5743,37.5049,37.5346,88800.0
2012-03-16 10:25:00,37.87,37.92,37.87,37.92,50000.0,37.5346,37.5842,37.5346,37.5842,50000.0
2012-03-16 10:30:00,37.91,38.12,37.9,38.09,149600.0,37.5743,37.7824,37.5644,37.7527,149600.0
2012-03-16 10:35:00,38.12,38.25,38.05,38.22,126800.0,37.7824,37.9113,37.713,37.8815,126800.0
2012-03-16 10:40:00,38.24,38.25,38.15,38.23,136800.0,37.9014,37.9113,37.8122,37.8914,136800.0
2012-03-16 10:45:00,38.21,38.27,38.05,38.1,74400.0,37.8716,37.9311,37.713,37.7626,74400.0
2012-03-16 10:50:00,38.09,38.13,38.06,38.13,81600.0,37.7527,37.7923,37.723,37.7923,81600.0
2012-03-16 10:55:00,38.12,38.18,38.09,38.09,72400.0,37.7824,37.8419,37.7527,37.7527,72400.0
2012-03-16 11:00:00,38.1,38.11,37.97,37.98,68000.0,37.7626,37.7725,37.6337,37.6437,68000.0
2012-03-16 11:05:00,37.98,38.06,37.92,37.95,74800.0,37.6437,37.723,37.5842,37.6139,74800.0
2012-03-16 11:10:00,37.94,37.98,37.9,37.9,57600.0,37.604,37.6437,37.5644,37.5644,57600.0
2012-03-16 11:15:00,37.92,37.96,37.88,37.88,54800.0,37.5842,37.6238,37.5445,37.5445,54800.0
2012-03-16 11:20:00,37.88,37.89,37.75,37.75,96000.0,37.5445,37.5545,37.4157,37.4157,96000.0
2012-03-16 11:25:00,37.76,37.8,37.7,37.71,70000.0,37.4256,37.4653,37.3661,37.376,70000.0
2012-03-16 11:30:00,37.71,37.75,37.64,37.64,129200.0,37.376,37.4157,37.3067,37.3067,129200.0
2012-03-16 11:35:00,37.64,37.65,37.61,37.63,77600.0,37.3067,37.3166,37.2769,37.2968,77600.0
2012-03-16 11:40:00,37.63,37.73,37.56,37.73,180400.0,37.2968,37.3959,37.2274,37.3959,180400.0
2012-03-16 11:45:00,37.74,37.79,37.67,37.68,54800.0,37.4058,37.4553,37.3364,37.3463,54800.0
2012-03-16 11:50:00,37.68,37.82,37.67,37.82,53200.0,37.3463,37.4851,37.3364,37.4851,53200.0
2012-03-16 11:55:00,37.8,37.81,37.74,37.75,63600.0,37.4653,37.4752,37.4058,37.4157,63600.0
2012-03-16 12:00:00,37.75,37.77,37.72,37.74,87600.0,37.4157,37.4355,37.386,37.4058,87600.0
2012-03-16 12:05:00,37.74,37.82,37.74,37.81,53600.0,37.4058,37.4851,37.4058,37.4752,53600.0
2012-03-16 12:10:00,37.82,37.82,37.73,37.76,114400.0,37.4851,37.4851,37.3959,37.4256,114400.0
2012-03-16 12:15:00,37.77,37.84,37.77,37.8,56800.0,37.4355,37.5049,37.4355,37.4653,56800.0
2012-03-16 12:20:00,37.81,37.87,37.81,37.84,28400.0,37.4752,37.5346,37.4752,37.5049,28400.0
2012-03-16 12:25:00,37.84,37.93,37.84,37.9,43600.0,37.5049,37.5941,37.5049,37.5644,43600.0
2012-03-16 12:30:00,37.9,37.92,37.86,37.86,57200.0,37.5644,37.5842,37.5247,37.5247,57200.0
2012-03-16 12:35:00,37.87,37.88,37.81,37.81,47600.0,37.5346,37.5445,37.4752,37.4752,47600.0
2012-03-16 12:40:00,37.83,37.85,37.81,37.85,31200.0,37.495,37.5148,37.4752,37.5148,31200.0
2012-03-16 12:45:00,37.85,37.85,37.83,37.85,42000.0,37.5148,37.5148,37.495,37.5148,42000.0
2012-03-16 12:50:00,37.83,37.85,37.8,37.82,40800.0,37.495,37.5148,37.4653,37.4851,40800.0
2012-03-16 12:55:00,37.82,37.83,37.77,37.77,20800.0,37.4851,37.495,37.4355,37.4355,20800.0
2012-03-16 13:00:00,37.77,37.84,37.76,37.79,62400.0,37.4355,37.5049,37.4256,37.4553,62400.0
2012-03-16 13:05:00,37.8,37.84,37.79,37.81,130800.0,37.4653,37.5049,37.4553,37.4752,130800.0
2012-03-16 13:10:00,37.79,37.81,37.71,37.73,104800.0,37.4553,37.4752,37.376,37.3959,104800.0
2012-03-16 13:15:00,37.71,37.75,37.68,37.71,109200.0,37.376,37.4157,37.3463,37.376,109200.0
2012-03-16 13:20:00,37.72,37.72,37.68,37.72,32400.0,37.386,37.386,37.3463,37.386,32400.0
2012-03-16 13:25:00,37.71,37.73,37.71,37.71,22400.0,37.376,37.3959,37.376,37.376,22400.0
2012-03-16 13:30:00,37.72,37.77,37.71,37.75,27200.0,37.386,37.4355,37.376,37.4157,27200.0
2012-03-16 13:35:00,37.76,37.76,37.72,37.74,18800.0,37.4256,37.4256,37.386,37.4058,18800.0
2012-03-16 13:40:00,37.73,37.73,37.71,37.71,12000.0,37.3959,37.3959,37.376,37.376,12000.0
2012-03-16 13:45:00,37.72,37.72,37.7,37.72,23600.0,37.386,37.386,37.3661,37.386,23600.0
2012-03-16 13:50:00,37.73,37.73,37.7,37.72,27600.0,37.3959,37.3959,37.3661,37.386,27600.0
2012-03-16 13:55:00,37.71,37.74,37.71,37.73,38800.0,37.376,37.4058,37.376,37.3959,38800.0
2012-03-16 14:00:00,37.74,37.8,37.73,37.8,50400.0,37.4058,37.4653,37.3959,37.4653,50400.0
2012-03-16 14:05:00,37.8,37.91,37.8,37.9,54400.0,37.4653,37.5743,37.4653,37.5644,54400.0
2012-03-16 14:10:00,37.9,37.91,37.85,37.87,28800.0,37.5644,37.5743,37.5148,37.5346,28800.0
2012-03-16 14:15:00,37.88,37.88,37.83,37.84,49200.0,37.5445,37.5445,37.495,37.5049,49200.0
2012-03-16 14:20:00,37.84,37.86,37.84,37.84,31600.0,37.5049,37.5247,37.5049,37.5049,31600.0
2012-03-16 14:25:00,37.84,37.84,37.77,37.8,34000.0,37.5049,37.5049,37.4355,37.4653,34000.0
2012-03-16 14:30:00,37.8,37.8,37.77,37.78,26000.0,37.4653,37.4653,37.4355,37.4454,26000.0
2012-03-16 14:35:00,37.77,37.83,37.76,37.82,44000.0,37.4355,37.495,37.4256,37.4851,44000.0
2012-03-16 14:40:00,37.82,37.82,37.78,37.78,43200.0,37.4851,37.4851,37.4454,37.4454,43200.0
2012-03-16 14:45:00,37.79,37.84,37.77,37.83,56000.0,37.4553,37.5049,37.4355,37.495,56000.0
2012-03-16 14:50:00,37.84,37.85,37.81,37.81,34800.0,37.5049,37.5148,37.4752,37.4752,34800.0
2012-03-16 14:55:00,37.8,37.8,37.78,37.78,38800.0,37.4653,37.4653,37.4454,37.4454,38800.0
2012-03-16 15:00:00,37.77,37.84,37.74,37.81,105200.0,37.4355,37.5049,37.4058,37.4752,105200.0
2012-03-16 15:05:00,37.82,37.82,37.77,37.77,54400.0,37.4851,37.4851,37.4355,37.4355,54400.0
2012-03-16 15:10:00,37.77,37.77,37.71,37.74,71200.0,37.4355,37.4355,37.376,37.4058,71200.0
2012-03-16 15:15:00,37.74,37.77,37.72,37.77,52800.0,37.4058,37.4355,37.386,37.4355,52800.0
2012-03-16 15:20:00,37.76,37.87,37.75,37.86,68000.0,37.4256,37.5346,37.4157,37.5247,68000.0
2012-03-16 15:25:00,37.86,37.89,37.82,37.85,84400.0,37.5247,37.5545,37.4851,37.5148,84400.0
2012-03-16 15:30:00,37.85,37.85,37.8,37.8,80000.0,37.5148,37.5148,37.4653,37.4653,80000.0
2012-03-16 15:35:00,37.8,37.84,37.78,37.83,69600.0,37.4653,37.5049,37.4454,37.495,69600.0
2012-03-16 15:40:00,37.84,37.85,37.83,37.84,67600.0,37.5049,37.5148,37.495,37.5049,67600.0
2012-03-16 15:45:00,37.84,37.87,37.8,37.81,136000.0,37.5049,37.5346,37.4653,37.4752,136000.0
2012-03-16 15:50:00,37.8,37.82,37.78,37.8,139200.0,37.4653,37.4851,37.4454,37.4653,139200.0
2012-03-16 15:55:00,37.79,37.88,37.77,37.85,374000.0,37.4553,37.5445,37.4355,37.5148,374000.0
2012-03-19 09:30:00,37.87,37.87,37.58,37.71,222000.0,37.5346,37.5346,37.2472,37.376,222000.0
2012-03-19 09:35:00,37.73,37.88,37.68,37.71,206400.0,37.3959,37.5445,37.3463,37.376,206400.0
2012-03-19 09:40:00,37.71,37.74,37.6,37.63,152400.0,37.376,37.4058,37.267,37.2968,152400.0
2012-03-19 09:45:00,37.64,37.65,37.56,37.61,178800.0,37.3067,37.3166,37.2274,37.2769,178800.0
2012-03-19 09:50:00,37.62,37.66,37.5,37.51,163600.0,37.2868,37.3265,37.1679,37.1778,163600.0
2012-03-19 09:55:00,37.51,37.54,37.45,37.5,148800.0,37.1778,37.2076,37.1184,37.1679,148800.0
2012-03-19 10:00:00,37.49,37.6,37.42,37.56,147600.0,37.158,37.267,37.0886,37.2274,147600.0
2012-03-19 10:05:00,37.56,37.58,37.2,37.2,149200.0,37.2274,37.2472,36.8706,36.8706,149200.0
2012-03-19 10:10:00,37.21,37.48,37.17,37.48,130400.0,36.8805,37.1481,36.8408,37.1481,130400.0
2012-03-19 10:15:00,37.47,37.49,37.31,37.34,92400.0,37.1382,37.158,36.9796,37.0093,92400.0
2012-03-19 10:20:00,37.34,37.34,37.21,37.3,71200.0,37.0093,37.0093,36.8805,36.9697,71200.0
2012-03-19 10:25:00,37.28,37.41,37.28,37.33,70400.0,36.9499,37.0787,36.9499,36.9994,70400.0
2012-03-19 10:30:00,37.31,37.39,37.31,37.34,36400.0,36.9796,37.0589,36.9796,37.0093,36400.0
2012-03-19 10:35:00,37.35,37.46,37.35,37.45,72800.0,37.0192,37.1283,37.0192,37.1184,72800.0
2012-03-19 10:40:00,37.43,37.52,37.43,37.51,132800.0,37.0985,37.1877,37.0985,37.1778,132800.0
2012-03-19 10:45:00,37.51,37.52,37.49,37.51,119600.0,37.1778,37.1877,37.158,37.1778,119600.0
2012-03-19 10:50:00,37.49,37.51,37.46,37.51,64800.0,37.158,37.1778,37.1283,37.1778,64800.0
2012-03-19 10:55:00,37.5,37.52,37.49,37.51,73200.0,37.1679,37.1877,37.158,37.1778,73200.0
2012-03-19 11:00:00,37.51,37.52,37.46,37.49,37200.0,37.1778,37.1877,37.1283,37.158,37200.0
2012-03-19 11:05:00,37.49,37.52,37.47,37.51,59600.0,37.158,37.1877,37.1382,37.1778,59600.0
2012-03-19 11:10:00,37.51,37.51,37.44,37.47,60800.0,37.1778,37.1778,37.1084,37.1382,60800.0
2012-03-19 11:15:00,37.47,37.52,37.45,37.48,46800.0,37.1382,37.1877,37.1184,37.1481,46800.0
2012-03-19 11:20:00,37.49,37.52,37.47,37.51,54000.0,37.158,37.1877,37.1382,37.1778,54000.0
2012-03-19 11:25:00,37.51,37.59,37.5,37.57,91600.0,37.1778,37.2571,37.1679,37.2373,91600.0
2012-03-19 11:30:00,37.58,37.59,37.55,37.57,27600.0,37.2472,37.2571,37.2175,37.2373,27600.0
2012-03-19 11:35:00,37.57,37.66,37.57,37.65,36400.0,37.2373,37.3265,37.2373,37.3166,36400.0
2012-03-19 11:40:00,37.64,37.7,37.63,37.69,68400.0,37.3067,37.3661,37.2968,37.3562,68400.0
2012-03-19 11:45:00,37.68,37.69,37.64,37.65,53200.0,37.3463,37.3562,37.3067,37.3166,53200.0
2012-03-19 11:50:00,37.65,37.67,37.61,37.62,75200.0,37.3166,37.3364,37.2769,37.2868,75200.0
2012-03-19 11:55:00,37.61,37.69,37.61,37.66,117600.0,37.2769,37.3562,37.2769,37.3265,117600.0
2012-03-19 12:00:00,37.65,37.68,37.65,37.66,84400.0,37.3166,37.3463,37.3166,37.3265,84400.0
2012-03-19 12:05:00,37.66,37.66,37.63,37.65,40800.0,37.3265,37.3265,37.2968,37.3166,40800.0
2012-03-19 12:10:00,37.65,37.68,37.63,37.67,29200.0,37.3166,37.3463,37.2968,37.3364,29200.0
2012-03-19 12:15:00,37.68,37.72,37.68,37.68,34800.0,37.3463,37.386,37.3463,37.3463,34800.0
2012-03-19 12:20:00,37.68,37.69,37.64,37.66,60000.0,37.3463,37.3562,37.3067,37.3265,60000.0
2012-03-19 12:25:00,37.66,37.7,37.66,37.67,38000.0,37.3265,37.3661,37.3265,37.3364,38000.0
2012-03-19 12:30:00,37.67,37.68,37.64,37.68,100400.0,37.3364,37.3463,37.3067,37.3463,100400.0
2012-03-19 12:35:00,37.67,37.71,37.67,37.71,57200.0,37.3364,37.376,37.3364,37.376,57200.0
2012-03-19 12:40:00,37.69,37.71,37.66,37.7,56400.0,37.3562,37.376,37.3265,37.3661,56400.0
2012-03-19 12:45:00,37.69,37.7,37.66,37.7,42800.0,37.3562,37.3661,37.3265,37.3661,42800.0
2012-03-19 12:50:00,37.7,37.8,37.7,37.77,72800.0,37.3661,37.4653,37.3661,37.4355,72800.0
2012-03-19 12:55:00,37.77,37.8,37.74,37.76,74400.0,37.4355,37.4653,37.4058,37.4256,74400.0
2012-03-19 13:00:00,37.8,37.8,37.74,37.75,63200.0,37.4653,37.4653,37.4058,37.4157,63200.0
2012-03-19 13:05:00,37.76,37.76,37.72,37.75,93600.0,37.4256,37.4256,37.386,37.4157,93600.0
2012-03-19 13:10:00,37.74,37.75,37.73,37.73,29600.0,37.4058,37.4157,37.3959,37.3959,29600.0
2012-03-19 13:15:00,37.72,37.75,37.72,37.73,38000.0,37.386,37.4157,37.386,37.3959,38000.0
2012-03-19 13:20:00,37.73,37.76,37.73,37.74,114400.0,37.3959,37.4256,37.3959,37.4058,114400.0
2012-03-19 13:25:00,37.74,37.76,37.74,37.75,52800.0,37.4058,37.4256,37.4058,37.4157,52800.0
2012-03-19 13:30:00,37.75,37.75,37.72,37.74,23600.0,37.4157,37.4157,37.386,37.4058,23600.0
2012-03-19 13:35:00,37.75,37.76,37.74,37.74,49600.0,37.4157,37.4256,37.4058,37.4058,49600.0
2012-03-19 13:40:00,37.73,37.75,37.73,37.75,88800.0,37.3959,37.4157,37.3959,37.4157,88800.0
2012-03-19 13:45:00,37.75,37.75,37.7,37.71,72400.0,37.4157,37.4157,37.3661,37.376,72400.0
2012-03-19 13:50:00,37.7,37.72,37.69,37.72,57600.0,37.3661,37.386,37.3562,37.386,57600.0
2012-03-19 13:55:00,37.72,37.72,37.66,37.7,39600.0,37.386,37.386,37.3265,37.3661,39600.0
2012-03-19 14:00:00,37.7,37.73,37.68,37.7,68400.0,37.3661,37.3959,37.3463,37.3661,68400.0
2012-03-19 14:05:00,37.7,37.72,37.66,37.66,132800.0,37.3661,37.386,37.3265,37.3265,132800.0
2012-03-19 14:10:00,37.67,37.67,37.64,37.65,57600.0,37.3364,37.3364,37.3067,37.3166,57600.0
2012-03-19 14:15:00,37.65,37.68,37.64,37.66,29600.0,37.3166,37.3463,37.3067,37.3265,29600.0
2012-03-19 14:20:00,37.66,37.7,37.64,37.69,42400.0,37.3265,37.3661,37.3067,37.3562,42400.0
2012-03-19 14:25:00,37.7,37.7,37.65,37.66,46800.0,37.3661,37.3661,37.3166,37.3265,46800.0
2012-03-19 14:30:00,37.66,37.67,37.6,37.6,48000.0,37.3265,37.3364,37.267,37.267,48000.0
2012-03-19 14:35:00,37.6,37.62,37.59,37.59,32800.0,37.267,37.2868,37.2571,37.2571,32800.0
2012-03-19 14:40:00,37.6,37.6,37.59,37.6,36400.0,37.267,37.267,37.2571,37.267,36400.0
2012-03-19 14:45:00,37.59,37.59,37.57,37.58,40000.0,37.2571,37.2571,37.2373,37.2472,40000.0
2012-03-19 14:50:00,37.58,37.6,37.57,37.6,42000.0,37.2472,37.267,37.2373,37.267,42000.0
2012-03-19 14:55:00,37.57,37.62,37.57,37.62,191200.0,37.2373,37.2868,37.2373,37.2868,191200.0
2012-03-19 15:00:00,37.62,37.65,37.61,37.61,103600.0,37.2868,37.3166,37.2769,37.2769,103600.0
2012-03-19 15:05:00,37.62,37.63,37.6,37.62,61200.0,37.2868,37.2968,37.267,37.2868,61200.0
2012-03-19 15:10:00,37.61,37.63,37.6,37.62,58000.0,37.2769,37.2968,37.267,37.2868,58000.0
2012-03-19 15:15:00,37.61,37.65,37.61,37.63,58000.0,37.2769,37.3166,37.2769,37.2968,58000.0
2012-03-19 15:20:00,37.63,37.63,37.6,37.6,82400.0,37.2968,37.2968,37.267,37.267,82400.0
2012-03-19 15:25:00,37.6,37.62,37.58,37.58,99600.0,37.267,37.2868,37.2472,37.2472,99600.0
2012-03-19 15:30:00,37.58,37.61,37.57,37.6,102400.0,37.2472,37.2769,37.2373,37.267,102400.0
2012-03-19 15:35:00,37.6,37.61,37.54,37.55,121600.0,37.267,37.2769,37.2076,37.2175,121600.0
2012-03-19 15:40:00,37.55,37.59,37.52,37.54,128000.0,37.2175,37.2571,37.1877,37.2076,128000.0
2012-03-19 15:45:00,37.54,37.6,37.53,37.55,148800.0,37.2076,37.267,37.1976,37.2175,148800.0
2012-03-19 15:50:00,37.55,37.55,37.41,37.42,215200.0,37.2175,37.2175,37.0787,37.0886,215200.0
2012-03-19 15:55:00,37.43,37.49,37.43,37.48,232800.0,37.0985,37.158,37.0985,37.1481,232800.0
2012-03-20 09:30:00,37.31,37.47,37.08,37.08,114000.0,36.9796,37.1382,36.7516,36.7516,114000.0
2012-03-20 09:35:00,37.08,37.18,37.01,37.04,279600.0,36.7516,36.8507,36.6822,36.712,279600.0
2012-03-20 09:40:00,37.02,37.11,36.85,36.97,215200.0,36.6922,36.7814,36.5237,36.6426,215200.0
2012-03-20 09:45:00,36.96,36.98,36.94,36.96,110000.0,36.6327,36.6525,36.6129,36.6327,110000.0
2012-03-20 09:50:00,36.97,37.0,36.82,36.91,198800.0,36.6426,36.6723,36.4939,36.5831,198800.0
2012-03-20 09:55:00,36.94,37.05,36.84,36.99,166000.0,36.6129,36.7219,36.5138,36.6624,166000.0
2012-03-20 10:00:00,37.02,37.13,36.94,37.09,309600.0,36.6922,36.8012,36.6129,36.7615,309600.0
2012-03-20 10:05:00,37.08,37.21,36.99,37.21,148800.0,36.7516,36.8805,36.6624,36.8805,148800.0
2012-03-20 10:10:00,37.19,37.21,37.01,37.02,158800.0,36.8607,36.8805,36.6822,36.6922,158800.0
2012-03-20 10:15:00,37.02,37.07,36.98,36.98,122000.0,36.6922,36.7417,36.6525,36.6525,122000.0
2012-03-20 10:20:00,36.99,36.99,36.86,36.97,94400.0,36.6624,36.6624,36.5336,36.6426,94400.0
2012-03-20 10:25:00,36.96,37.03,36.94,36.99,100800.0,36.6327,36.7021,36.6129,36.6624,100800.0
2012-03-20 10:30:00,37.0,37.1,37.0,37.1,68400.0,36.6723,36.7715,36.6723,36.7715,68400.0
2012-03-20 10:35:00,37.12,37.17,37.1,37.12,52800.0,36.7913,36.8408,36.7715,36.7913,52800.0
2012-03-20 10:40:00,37.13,37.13,36.97,37.05,149600.0,36.8012,36.8012,36.6426,36.7219,149600.0
2012-03-20 10:45:00,37.03,37.06,36.99,37.06,91600.0,36.7021,36.7318,36.6624,36.7318,91600.0
2012-03-20 10:50:00,37.06,37.13,37.04,37.12,40800.0,36.7318,36.8012,36.712,36.7913,40800.0
2012-03-20 10:55:00,37.12,37.13,37.02,37.08,120800.0,36.7913,36.8012,36.6922,36.7516,120800.0
2012-03-20 11:00:00,37.1,37.18,37.1,37.18,64400.0,36.7715,36.8507,36.7715,36.8507,64400.0
2012-03-20 11:05:00,37.21,37.28,37.21,37.24,66400.0,36.8805,36.9499,36.8805,36.9102,66400.0
2012-03-20 11:10:00,37.24,37.29,37.2,37.26,65200.0,36.9102,36.9598,36.8706,36.93,65200.0
2012-03-20 11:15:00,37.25,37.29,37.24,37.28,85200.0,36.9201,36.9598,36.9102,36.9499,85200.0
2012-03-20 11:20:00,37.28,37.41,37.28,37.4,91200.0,36.9499,37.0787,36.9499,37.0688,91200.0
2012-03-20 11:25:00,37.4,37.46,37.37,37.37,74800.0,37.0688,37.1283,37.0391,37.0391,74800.0
2012-03-20 11:30:00,37.37,37.38,37.31,37.33,39200.0,37.0391,37.049,36.9796,36.9994,39200.0
2012-03-20 11:35:00,37.32,37.34,37.29,37.33,47600.0,36.9895,37.0093,36.9598,36.9994,47600.0
2012-03-20 11:40:00,37.34,37.34,37.3,37.34,45600.0,37.0093,37.0093,36.9697,37.0093,45600.0
2012-03-20 11:45:00,37.34,37.34,37.22,37.22,98400.0,37.0093,37.0093,36.8904,36.8904,98400.0
2012-03-20 11:50:00,37.22,37.22,37.12,37.2,53600.0,36.8904,36.8904,36.7913,36.8706,53600.0
2012-03-20 11:55:00,37.21,37.3,37.2,37.3,53600.0,36.8805,36.9697,36.8706,36.9697,53600.0
2012-03-20 12:00:00,37.26,37.27,37.21,37.24,29600.0,36.93,36.9399,36.8805,36.9102,29600.0
2012-03-20 12:05:00,37.24,37.27,37.22,37.26,20000.0,36.9102,36.9399,36.8904,36.93,20000.0
2012-03-20 12:10:00,37.26,37.27,37.23,37.26,26800.0,36.93,36.9399,36.9003,36.93,26800.0
2012-03-20 12:15:00,37.25,37.25,37.18,37.2,36400.0,36.9201,36.9201,36.8507,36.8706,36400.0
2012-03-20 12:20:00,37.19,37.2,37.17,37.17,50800.0,36.8607,36.8706,36.8408,36.8408,50800.0
2012-03-20 12:25:00,37.17,37.17,37.13,37.16,26800.0,36.8408,36.8408,36.8012,36.8309,26800.0
2012-03-20 12:30:00,37.16,37.25,37.16,37.25,50400.0,36.8309,36.9201,36.8309,36.9201,50400.0
2012-03-20 12:35:00,37.24,37.31,37.24,37.31,30800.0,36.9102,36.9796,36.9102,36.9796,30800.0
2012-03-20 12:40:00,37.31,37.32,37.21,37.22,43200.0,36.9796,36.9895,36.8805,36.8904,43200.0
2012-03-20 12:45:00,37.22,37.22,37.17,37.17,24400.0,36.8904,36.8904,36.8408,36.8408,24400.0
2012-03-20 12:50:00,37.17,37.2,37.17,37.19,16000.0,36.8408,36.8706,36.8408,36.8607,16000.0
2012-03-20 12:55:00,37.19,37.24,37.19,37.2,28800.0,36.8607,36.9102,36.8607,36.8706,28800.0
2012-03-20 13:00:00,37.2,37.24,37.18,37.2,42400.0,36.8706,36.9102,36.8507,36.8706,42400.0
2012-03-20 13:05:00,37.23,37.32,37.23,37.31,26400.0,36.9003,36.9895,36.9003,36.9796,26400.0
2012-03-20 13:10:00,37.32,37.35,37.3,37.35,32000.0,36.9895,37.0192,36.9697,37.0192,32000.0
2012-03-20 13:15:00,37.35,37.38,37.31,37.38,34400.0,37.0192,37.049,36.9796,37.049,34400.0
2012-03-20 13:20:00,37.39,37.4,37.32,37.34,34400.0,37.0589,37.0688,36.9895,37.0093,34400.0
2012-03-20 13:25:00,37.35,37.38,37.35,37.35,25600.0,37.0192,37.049,37.0192,37.0192,25600.0
2012-03-20 13:30:00,37.37,37.41,37.37,37.4,27600.0,37.0391,37.0787,37.0391,37.0688,27600.0
2012-03-20 13:35:00,37.4,37.41,37.33,37.36,35200.0,37.0688,37.0787,36.9994,37.0291,35200.0
2012-03-20 13:40:00,37.37,37.38,37.33,37.34,34400.0,37.0391,37.049,36.9994,37.0093,34400.0
2012-03-20 13:45:00,37.35,37.37,37.33,37.36,28000.0,37.0192,37.0391,36.9994,37.0291,28000.0
2012-03-20 13:50:00,37.36,37.37,37.33,37.34,30000.0,37.0291,37.0391,36.9994,37.0093,30000.0
2012-03-20 13:55:00,37.34,37.34,37.33,37.33,19600.0,37.0093,37.0093,36.9994,36.9994,19600.0
2012-03-20 14:00:00,37.34,37.39,37.32,37.39,39600.0,37.0093,37.0589,36.9895,37.0589,39600.0
2012-03-20 14:05:00,37.4,37.48,37.4,37.47,52000.0,37.0688,37.1481,37.0688,37.1382,52000.0
2012-03-20 14:10:00,37.45,37.5,37.45,37.5,61600.0,37.1184,37.1679,37.1184,37.1679,61600.0
2012-03-20 14:15:00,37.51,37.62,37.5,37.53,102400.0,37.1778,37.2868,37.1679,37.1976,102400.0
2012-03-20 14:20:00,37.54,37.61,37.54,37.61,43600.0,37.2076,37.2769,37.2076,37.2769,43600.0
2012-03-20 14:25:00,37.61,37.63,37.57,37.57,75600.0,37.2769,37.2968,37.2373,37.2373,75600.0
2012-03-20 14:30:00,37.56,37.57,37.52,37.55,32800.0,37.2274,37.2373,37.1877,37.2175,32800.0
2012-03-20 14:35:00,37.53,37.58,37.53,37.56,47600.0,37.1976,37.2472,37.1976,37.2274,47600.0
2012-03-20 14:40:00,37.57,37.63,37.57,37.63,24000.0,37.2373,37.2968,37.2373,37.2968,24000.0
2012-03-20 14:45:00,37.63,37.67,37.61,37.63,52400.0,37.2968,37.3364,37.2769,37.2968,52400.0
2012-03-20 14:50:00,37.63,37.69,37.61,37.69,37200.0,37.2968,37.3562,37.2769,37.3562,37200.0
2012-03-20 14:55:00,37.68,37.7,37.67,37.7,77600.0,37.3463,37.3661,37.3364,37.3661,77600.0
2012-03-20 15:00:00,37.7,37.78,37.7,37.78,96800.0,37.3661,37.4454,37.3661,37.4454,96800.0
2012-03-20 15:05:00,37.79,37.83,37.72,37.74,124800.0,37.4553,37.495,37.386,37.4058,124800.0
2012-03-20 15:10:00,37.74,37.74,37.69,37.72,81200.0,37.4058,37.4058,37.3562,37.386,81200.0
2012-03-20 15:15:00,37.73,37.77,37.73,37.73,87200.0,37.3959,37.4355,37.3959,37.3959,87200.0
2012-03-20 15:20:00,37.74,37.77,37.73,37.74,115200.0,37.4058,37.4355,37.3959,37.4058,115200.0
2012-03-20 15:25:00,37.75,37.75,37.68,37.74,139200.0,37.4157,37.4157,37.3463,37.4058,139200.0
2012-03-20 15:30:00,37.74,37.79,37.72,37.78,89200.0,37.4058,37.4553,37.386,37.4454,89200.0
2012-03-20 15:35:00,37.77,37.8,37.74,37.74,78800.0,37.4355,37.4653,37.4058,37.4058,78800.0
2012-03-20 15:40:00,37.75,37.8,37.75,37.8,97200.0,37.4157,37.4653,37.4157,37.4653,97200.0
2012-03-20 15:45:00,37.8,37.8,37.75,37.77,133600.0,37.4653,37.4653,37.4157,37.4355,133600.0
2012-03-20 15:50:00,37.76,37.79,37.72,37.79,136400.0,37.4256,37.4553,37.386,37.4553,136400.0
2012-03-20 15:55:00,37.78,37.8,37.75,37.78,208800.0,37.4454,37.4653,37.4157,37.4454,208800.0
2012-03-21 09:30:00,38.11,38.15,37.91,38.09,256800.0,37.7725,37.8122,37.5743,37.7527,256800.0
2012-03-21 09:35:00,38.1,38.23,37.99,38.22,164800.0,37.7626,37.8914,37.6536,37.8815,164800.0
2012-03-21 09:40:00,38.23,38.37,38.22,38.3,157200.0,37.8914,38.0302,37.8815,37.9608,157200.0
2012-03-21 09:45:00,38.3,38.42,38.24,38.36,144000.0,37.9608,38.0798,37.9014,38.0203,144000.0
2012-03-21 09:50:00,38.38,38.45,38.34,38.35,227600.0,38.0401,38.1095,38.0005,38.0104,227600.0
2012-03-21 09:55:00,38.32,38.55,38.32,38.5,185600.0,37.9806,38.2086,37.9806,38.1591,185600.0
2012-03-21 10:00:00,38.48,38.62,38.41,38.46,467600.0,38.1392,38.278,38.0699,38.1194,467600.0
2012-03-21 10:05:00,38.44,38.49,38.36,38.36,125200.0,38.0996,38.1491,38.0203,38.0203,125200.0
2012-03-21 10:10:00,38.34,38.47,38.34,38.44,137600.0,38.0005,38.1293,38.0005,38.0996,137600.0
2012-03-21 10:15:00,38.45,38.55,38.38,38.38,56000.0,38.1095,38.2086,38.0401,38.0401,56000.0
2012-03-21 10:20:00,38.39,38.44,38.34,38.42,127600.0,38.05,38.0996,38.0005,38.0798,127600.0
2012-03-21 10:25:00,38.41,38.46,38.41,38.44,63200.0,38.0699,38.1194,38.0699,38.0996,63200.0
2012-03-21 10:30:00,38.44,38.45,38.36,38.36,85600.0,38.0996,38.1095,38.0203,38.0203,85600.0
2012-03-21 10:35:00,38.35,38.49,38.35,38.48,86400.0,38.0104,38.1491,38.0104,38.1392,86400.0
2012-03-21 10:40:00,38.48,38.48,38.35,38.38,38800.0,38.1392,38.1392,38.0104,38.0401,38800.0
2012-03-21 10:45:00,38.39,38.47,38.35,38.44,105200.0,38.05,38.1293,38.0104,38.0996,105200.0
2012-03-21 10:50:00,38.42,38.48,38.39,38.45,60000.0,38.0798,38.1392,38.05,38.1095,60000.0
2012-03-21 10:55:00,38.42,38.49,38.35,38.45,86400.0,38.0798,38.1491,38.0104,38.1095,86400.0
2012-03-21 11:00:00,38.48,38.54,38.4,38.51,98400.0,38.1392,38.1987,38.0599,38.169,98400.0
2012-03-21 11:05:00,38.53,38.57,38.47,38.47,84800.0,38.1888,38.2284,38.1293,38.1293,84800.0
2012-03-21 11:10:00,38.46,38.5,38.42,38.45,162000.0,38.1194,38.1591,38.0798,38.1095,162000.0
2012-03-21 11:15:00,38.46,38.5,38.42,38.44,87600.0,38.1194,38.1591,38.0798,38.0996,87600.0
2012-03-21 11:20:00,38.45,38.48,38.37,38.44,90400.0,38.1095,38.1392,38.0302,38.0996,90400.0
2012-03-21 11:25:00,38.44,38.49,38.39,38.47,129600.0,38.0996,38.1491,38.05,38.1293,129600.0
2012-03-21 11:30:00,38.45,38.52,38.45,38.51,46400.0,38.1095,38.1789,38.1095,38.169,46400.0
2012-03-21 11:35:00,38.51,38.54,38.44,38.44,98800.0,38.169,38.1987,38.0996,38.0996,98800.0
2012-03-21 11:40:00,38.44,38.45,38.39,38.4,30400.0,38.0996,38.1095,38.05,38.0599,30400.0
2012-03-21 11:45:00,38.38,38.42,38.37,38.4,28400.0,38.0401,38.0798,38.0302,38.0599,28400.0
2012-03-21 11:50:00,38.4,38.45,38.4,38.41,92800.0,38.0599,38.1095,38.0599,38.0699,92800.0
2012-03-21 11:55:00,38.41,38.43,38.39,38.4,59200.0,38.0699,38.0897,38.05,38.0599,59200.0
2012-03-21 12:00:00,38.4,38.43,38.4,38.4,49200.0,38.0599,38.0897,38.0599,38.0599,49200.0
2012-03-21 12:05:00,38.41,38.46,38.4,38.46,81200.0,38.0699,38.1194,38.0599,38.1194,81200.0
2012-03-21 12:10:00,38.46,38.49,38.44,38.49,77200.0,38.1194,38.1491,38.0996,38.1491,77200.0
2012-03-21 12:15:00,38.49,38.58,38.48,38.58,102000.0,38.1491,38.2383,38.1392,38.2383,102000.0
2012-03-21 12:20:00,38.58,38.68,38.57,38.64,133600.0,38.2383,38.3375,38.2284,38.2978,133600.0
2012-03-21 12:25:00,38.65,38.66,38.58,38.58,44800.0,38.3077,38.3176,38.2383,38.2383,44800.0
2012-03-21 12:30:00,38.58,38.66,38.58,38.65,54800.0,38.2383,38.3176,38.2383,38.3077,54800.0
2012-03-21 12:35:00,38.65,38.74,38.62,38.74,146400.0,38.3077,38.3969,38.278,38.3969,146400.0
2012-03-21 12:40:00,38.73,38.74,38.7,38.74,64800.0,38.387,38.3969,38.3573,38.3969,64800.0
2012-03-21 12:45:00,38.73,38.75,38.7,38.7,62000.0,38.387,38.4068,38.3573,38.3573,62000.0
2012-03-21 12:50:00,38.71,38.73,38.69,38.73,30800.0,38.3672,38.387,38.3474,38.387,30800.0
2012-03-21 12:55:00,38.73,38.74,38.71,38.71,67200.0,38.387,38.3969,38.3672,38.3672,67200.0
2012-03-21 13:00:00,38.72,38.72,38.69,38.69,25200.0,38.3771,38.3771,38.3474,38.3474,25200.0
2012-03-21 13:05:00,38.69,38.69,38.65,38.66,53600.0,38.3474,38.3474,38.3077,38.3176,53600.0
2012-03-21 13:10:00,38.67,38.7,38.65,38.68,40000.0,38.3275,38.3573,38.3077,38.3375,40000.0
2012-03-21 13:15:00,38.68,38.7,38.63,38.65,87200.0,38.3375,38.3573,38.2879,38.3077,87200.0
2012-03-21 13:20:00,38.66,38.74,38.66,38.73,100800.0,38.3176,38.3969,38.3176,38.387,100800.0
2012-03-21 13:25:00,38.72,38.74,38.69,38.72,69600.0,38.3771,38.3969,38.3474,38.3771,69600.0
2012-03-21 13:30:00,38.72,38.72,38.62,38.62,113200.0,38.3771,38.3771,38.278,38.278,113200.0
2012-03-21 13:35:00,38.62,38.65,38.58,38.59,98000.0,38.278,38.3077,38.2383,38.2483,98000.0
2012-03-21 13:40:00,38.59,38.61,38.53,38.6,114400.0,38.2483,38.2681,38.1888,38.2582,114400.0
2012-03-21 13:45:00,38.6,38.6,38.56,38.6,42800.0,38.2582,38.2582,38.2185,38.2582,42800.0
2012-03-21 13:50:00,38.6,38.63,38.59,38.61,95200.0,38.2582,38.2879,38.2483,38.2681,95200.0
2012-03-21 13:55:00,38.61,38.63,38.6,38.62,54800.0,38.2681,38.2879,38.2582,38.278,54800.0
2012-03-21 14:00:00,38.62,38.67,38.62,38.65,106000.0,38.278,38.3275,38.278,38.3077,106000.0
2012-03-21 14:05:00,38.65,38.66,38.61,38.62,55600.0,38.3077,38.3176,38.2681,38.278,55600.0
2012-03-21 14:10:00,38.62,38.66,38.61,38.66,82400.0,38.278,38.3176,38.2681,38.3176,82400.0
2012-03-21 14:15:00,38.66,38.73,38.66,38.66,94800.0,38.3176,38.387,38.3176,38.3176,94800.0
2012-03-21 14:20:00,38.68,38.72,38.65,38.71,50400.0,38.3375,38.3771,38.3077,38.3672,50400.0
2012-03-21 14:25:00,38.71,38.73,38.69,38.72,43600.0,38.3672,38.387,38.3474,38.3771,43600.0
2012-03-21 14:30:00,38.73,38.73,38.7,38.72,105200.0,38.387,38.387,38.3573,38.3771,105200.0
2012-03-21 14:35:00,38.71,38.74,38.7,38.74,81200.0,38.3672,38.3969,38.3573,38.3969,81200.0
2012-03-21 14:40:00,38.74,38.81,38.73,38.79,313200.0,38.3969,38.4663,38.387,38.4465,313200.0
2012-03-21 14:45:00,38.81,38.83,38.75,38.82,110000.0,38.4663,38.4861,38.4068,38.4762,110000.0
2012-03-21 14:50:00,38.84,38.89,38.81,38.88,194400.0,38.496,38.5456,38.4663,38.5357,194400.0
2012-03-21 14:55:00,38.87,38.88,38.84,38.86,133600.0,38.5258,38.5357,38.496,38.5159,133600.0
2012-03-21 15:00:00,38.86,38.92,38.86,38.9,113200.0,38.5159,38.5753,38.5159,38.5555,113200.0
2012-03-21 15:05:00,38.91,38.96,38.86,38.87,144000.0,38.5654,38.615,38.5159,38.5258,144000.0
2012-03-21 15:10:00,38.87,38.97,38.86,38.96,109600.0,38.5258,38.6249,38.5159,38.615,109600.0
2012-03-21 15:15:00,38.96,39.0,38.95,39.0,220000.0,38.615,38.6546,38.6051,38.6546,220000.0
2012-03-21 15:20:00,38.99,39.01,38.87,38.87,197600.0,38.6447,38.6645,38.5258,38.5258,197600.0
2012-03-21 15:25:00,38.87,38.88,38.76,38.76,176400.0,38.5258,38.5357,38.4168,38.4168,176400.0
2012-03-21 15:30:00,38.77,38.8,38.73,38.79,136800.0,38.4267,38.4564,38.387,38.4465,136800.0
2012-03-21 15:35:00,38.8,38.8,38.67,38.68,165600.0,38.4564,38.4564,38.3275,38.3375,165600.0
2012-03-21 15:40:00,38.68,38.7,38.63,38.65,140800.0,38.3375,38.3573,38.2879,38.3077,140800.0
2012-03-21 15:45:00,38.65,38.78,38.65,38.77,175600.0,38.3077,38.4366,38.3077,38.4267,175600.0
2012-03-21 15:50:00,38.77,38.77,38.65,38.65,177200.0,38.4267,38.4267,38.3077,38.3077,177200.0
2012-03-21 15:55:00,38.66,38.67,38.58,38.58,345200.0,38.3176,38.3275,38.2383,38.2383,345200.0
2012-03-22 09:30:00,38.21,38.42,38.19,38.2,220800.0,37.8716,38.0798,37.8518,37.8617,220800.0
2012-03-22 09:35:00,38.21,38.46,38.18,38.45,252800.0,37.8716,38.1194,37.8419,38.1095,252800.0
2012-03-22 09:40:00,38.44,38.47,38.3,38.31,115200.0,38.0996,38.1293,37.9608,37.9707,115200.0
2012-03-22 09:45:00,38.35,38.44,38.28,38.4,72000.0,38.0104,38.0996,37.941,38.0599,72000.0
2012-03-22 09:50:00,38.4,38.41,38.23,38.27,80400.0,38.0599,38.0699,37.8914,37.9311,80400.0
2012-03-22 09:55:00,38.24,38.24,38.13,38.17,58000.0,37.9014,37.9014,37.7923,37.832,58000.0
2012-03-22 10:00:00,38.18,38.42,38.17,38.38,71200.0,37.8419,38.0798,37.832,38.0401,71200.0
2012-03-22 10:05:00,38.33,38.38,38.2,38.21,76000.0,37.9906,38.0401,37.8617,37.8716,76000.0
2012-03-22 10:10:00,38.2,38.27,38.18,38.24,100000.0,37.8617,37.9311,37.8419,37.9014,100000.0
2012-03-22 10:15:00,38.22,38.31,38.19,38.31,121600.0,37.8815,37.9707,37.8518,37.9707,121600.0
2012-03-22 10:20:00,38.32,38.35,38.23,38.24,60000.0,37.9806,38.0104,37.8914,37.9014,60000.0
2012-03-22 10:25:00,38.24,38.24,38.15,38.23,40400.0,37.9014,37.9014,37.8122,37.8914,40400.0
2012-03-22 10:30:00,38.21,38.21,38.14,38.19,44000.0,37.8716,37.8716,37.8022,37.8518,44000.0
2012-03-22 10:35:00,38.2,38.2,38.13,38.15,63200.0,37.8617,37.8617,37.7923,37.8122,63200.0
2012-03-22 10:40:00,38.15,38.2,38.13,38.18,35600.0,37.8122,37.8617,37.7923,37.8419,35600.0
2012-03-22 10:45:00,38.19,38.22,38.13,38.13,89600.0,37.8518,37.8815,37.7923,37.7923,89600.0
2012-03-22 10:50:00,38.13,38.13,37.97,38.05,146400.0,37.7923,37.7923,37.6337,37.713,146400.0
2012-03-22 10:55:00,38.08,38.08,38.03,38.05,22400.0,37.7428,37.7428,37.6932,37.713,22400.0
2012-03-22 11:00:00,38.04,38.09,37.95,38.0,120000.0,37.7031,37.7527,37.6139,37.6635,120000.0
2012-03-22 11:05:00,38.01,38.01,37.95,37.97,98000.0,37.6734,37.6734,37.6139,37.6337,98000.0
2012-03-22 11:10:00,37.99,38.01,37.97,37.98,48000.0,37.6536,37.6734,37.6337,37.6437,48000.0
2012-03-22 11:15:00,37.98,38.0,37.95,37.95,71600.0,37.6437,37.6635,37.6139,37.6139,71600.0
2012-03-22 11:20:00,37.97,38.02,37.97,38.0,36400.0,37.6337,37.6833,37.6337,37.6635,36400.0
2012-03-22 11:25:00,38.01,38.03,38.0,38.03,29200.0,37.6734,37.6932,37.6635,37.6932,29200.0
2012-03-22 11:30:00,38.04,38.16,38.04,38.14,80400.0,37.7031,37.8221,37.7031,37.8022,80400.0
2012-03-22 11:35:00,38.14,38.14,38.1,38.12,54000.0,37.8022,37.8022,37.7626,37.7824,54000.0
2012-03-22 11:40:00,38.12,38.12,38.01,38.02,54800.0,37.7824,37.7824,37.6734,37.6833,54800.0
2012-03-22 11:45:00,38.01,38.04,37.99,38.02,66800.0,37.6734,37.7031,37.6536,37.6833,66800.0
2012-03-22 11:50:00,38.02,38.08,38.01,38.06,29200.0,37.6833,37.7428,37.6734,37.723,29200.0
2012-03-22 11:55:00,38.08,38.16,38.07,38.15,30400.0,37.7428,37.8221,37.7329,37.8122,30400.0
2012-03-22 12:00:00,38.15,38.21,38.15,38.2,33200.0,37.8122,37.8716,37.8122,37.8617,33200.0
2012-03-22 12:05:00,38.21,38.21,38.15,38.19,42000.0,37.8716,37.8716,37.8122,37.8518,42000.0
2012-03-22 12:10:00,38.19,38.25,38.18,38.23,44000.0,37.8518,37.9113,37.8419,37.8914,44000.0
2012-03-22 12:15:00,38.24,38.27,38.23,38.26,18000.0,37.9014,37.9311,37.8914,37.9212,18000.0
2012-03-22 12:20:00,38.26,38.38,38.26,38.37,76400.0,37.9212,38.0401,37.9212,38.0302,76400.0
2012-03-22 12:25:00,38.35,38.41,38.35,38.37,42400.0,38.0104,38.0699,38.0104,38.0302,42400.0
2012-03-22 12:30:00,38.36,38.38,38.3,38.3,63200.0,38.0203,38.0401,37.9608,37.9608,63200.0
2012-03-22 12:35:00,38.31,38.37,38.31,38.37,57600.0,37.9707,38.0302,37.9707,38.0302,57600.0
2012-03-22 12:40:00,38.37,38.38,38.34,38.38,57600.0,38.0302,38.0401,38.0005,38.0401,57600.0
2012-03-22 12:45:00,38.39,38.44,38.39,38.43,86400.0,38.05,38.0996,38.05,38.0897,86400.0
2012-03-22 12:50:00,38.43,38.48,38.43,38.46,50400.0,38.0897,38.1392,38.0897,38.1194,50400.0
2012-03-22 12:55:00,38.45,38.46,38.37,38.41,99600.0,38.1095,38.1194,38.0302,38.0699,99600.0
2012-03-22 13:00:00,38.41,38.43,38.32,38.32,94000.0,38.0699,38.0897,37.9806,37.9806,94000.0
2012-03-22 13:05:00,38.32,38.35,38.27,38.27,68000.0,37.9806,38.0104,37.9311,37.9311,68000.0
2012-03-22 13:10:00,38.27,38.3,38.25,38.25,32400.0,37.9311,37.9608,37.9113,37.9113,32400.0
2012-03-22 13:15:00,38.25,38.27,38.22,38.27,28400.0,37.9113,37.9311,37.8815,37.9311,28400.0
2012-03-22 13:20:00,38.27,38.27,38.24,38.25,29200.0,37.9311,37.9311,37.9014,37.9113,29200.0
2012-03-22 13:25:00,38.24,38.27,38.17,38.24,62800.0,37.9014,37.9311,37.832,37.9014,62800.0
2012-03-22 13:30:00,38.23,38.32,38.23,38.29,55600.0,37.8914,37.9806,37.8914,37.9509,55600.0
2012-03-22 13:35:00,38.3,38.34,38.29,38.3,42800.0,37.9608,38.0005,37.9509,37.9608,42800.0
2012-03-22 13:40:00,38.3,38.32,38.27,38.3,42400.0,37.9608,37.9806,37.9311,37.9608,42400.0
2012-03-22 13:45:00,38.3,38.32,38.24,38.24,104000.0,37.9608,37.9806,37.9014,37.9014,104000.0
2012-03-22 13:50:00,38.24,38.26,38.19,38.19,44400.0,37.9014,37.9212,37.8518,37.8518,44400.0
2012-03-22 13:55:00,38.19,38.24,38.19,38.24,40400.0,37.8518,37.9014,37.8518,37.9014,40400.0
2012-03-22 14:00:00,38.22,38.23,38.17,38.22,20000.0,37.8815,37.8914,37.832,37.8815,20000.0
2012-03-22 14:05:00,38.23,38.24,38.2,38.21,16400.0,37.8914,37.9014,37.8617,37.8716,16400.0
2012-03-22 14:10:00,38.22,38.23,38.18,38.2,25600.0,37.8815,37.8914,37.8419,37.8617,25600.0
2012-03-22 14:15:00,38.2,38.2,38.12,38.13,51200.0,37.8617,37.8617,37.7824,37.7923,51200.0
2012-03-22 14:20:00,38.13,38.2,38.08,38.17,55200.0,37.7923,37.8617,37.7428,37.832,55200.0
2012-03-22 14:25:00,38.17,38.24,38.16,38.22,42400.0,37.832,37.9014,37.8221,37.8815,42400.0
2012-03-22 14:30:00,38.22,38.24,38.2,38.22,21600.0,37.8815,37.9014,37.8617,37.8815,21600.0
2012-03-22 14:35:00,38.23,38.23,38.2,38.21,15600.0,37.8914,37.8914,37.8617,37.8716,15600.0
2012-03-22 14:40:00,38.21,38.24,38.21,38.22,30800.0,37.8716,37.9014,37.8716,37.8815,30800.0
2012-03-22 14:45:00,38.21,38.23,38.17,38.19,31200.0,37.8716,37.8914,37.832,37.8518,31200.0
2012-03-22 14:50:00,38.18,38.21,38.17,38.21,23200.0,37.8419,37.8716,37.832,37.8716,23200.0
2012-03-22 14:55:00,38.19,38.25,38.19,38.24,38000.0,37.8518,37.9113,37.8518,37.9014,38000.0
2012-03-22 15:00:00,38.23,38.23,38.14,38.15,48000.0,37.8914,37.8914,37.8022,37.8122,48000.0
2012-03-22 15:05:00,38.17,38.17,38.1,38.1,46000.0,37.832,37.832,37.7626,37.7626,46000.0
2012-03-22 15:10:00,38.1,38.17,38.1,38.13,55200.0,37.7626,37.832,37.7626,37.7923,55200.0
2012-03-22 15:15:00,38.13,38.13,38.06,38.09,73200.0,37.7923,37.7923,37.723,37.7527,73200.0
2012-03-22 15:20:00,38.09,38.16,38.06,38.16,48800.0,37.7527,37.8221,37.723,37.8221,48800.0
2012-03-22 15:25:00,38.16,38.24,38.16,38.23,72000.0,37.8221,37.9014,37.8221,37.8914,72000.0
2012-03-22 15:30:00,38.23,38.24,38.2,38.22,42800.0,37.8914,37.9014,37.8617,37.8815,42800.0
2012-03-22 15:35:00,38.22,38.33,38.21,38.27,58800.0,37.8815,37.9906,37.8716,37.9311,58800.0
2012-03-22 15:40:00,38.27,38.36,38.25,38.26,78800.0,37.9311,38.0203,37.9113,37.9212,78800.0
2012-03-22 15:45:00,38.27,38.34,38.23,38.3,66400.0,37.9311,38.0005,37.8914,37.9608,66400.0
2012-03-22 15:50:00,38.27,38.29,38.19,38.2,80400.0,37.9311,37.9509,37.8518,37.8617,80400.0
2012-03-22 15:55:00,38.2,38.24,38.2,38.21,151600.0,37.8617,37.9014,37.8617,37.8716,151600.0
2012-03-23 09:30:00,38.22,38.27,38.09,38.2,176800.0,37.8815,37.9311,37.7527,37.8617,176800.0
2012-03-23 09:35:00,38.2,38.22,38.08,38.18,154000.0,37.8617,37.8815,37.7428,37.8419,154000.0
2012-03-23 09:40:00,38.19,38.2,38.08,38.2,95600.0,37.8518,37.8617,37.7428,37.8617,95600.0
2012-03-23 09:45:00,38.2,38.39,38.19,38.38,57600.0,37.8617,38.05,37.8518,38.0401,57600.0
2012-03-23 09:50:00,38.34,38.38,38.25,38.29,30400.0,38.0005,38.0401,37.9113,37.9509,30400.0
2012-03-23 09:55:00,38.31,38.31,38.17,38.28,55200.0,37.9707,37.9707,37.832,37.941,55200.0
2012-03-23 10:00:00,38.23,38.36,38.16,38.35,132800.0,37.8914,38.0203,37.8221,38.0104,132800.0
2012-03-23 10:05:00,38.35,38.43,38.21,38.43,390000.0,38.0104,38.0897,37.8716,38.0897,390000.0
2012-03-23 10:10:00,38.42,38.45,38.27,38.33,110400.0,38.0798,38.1095,37.9311,37.9906,110400.0
2012-03-23 10:15:00,38.32,38.34,38.25,38.27,43200.0,37.9806,38.0005,37.9113,37.9311,43200.0
2012-03-23 10:20:00,38.25,38.28,38.16,38.26,102400.0,37.9113,37.941,37.8221,37.9212,102400.0
2012-03-23 10:25:00,38.25,38.27,38.16,38.17,48800.0,37.9113,37.9311,37.8221,37.832,48800.0
2012-03-23 10:30:00,38.15,38.23,38.13,38.23,57600.0,37.8122,37.8914,37.7923,37.8914,57600.0
2012-03-23 10:35:00,38.21,38.24,38.15,38.16,47200.0,37.8716,37.9014,37.8122,37.8221,47200.0
2012-03-23 10:40:00,38.15,38.2,38.1,38.16,42800.0,37.8122,37.8617,37.7626,37.8221,42800.0
2012-03-23 10:45:00,38.13,38.21,38.13,38.17,57200.0,37.7923,37.8716,37.7923,37.832,57200.0
2012-03-23 10:50:00,38.16,38.19,38.14,38.15,35600.0,37.8221,37.8518,37.8022,37.8122,35600.0
2012-03-23 10:55:00,38.15,38.15,38.1,38.12,33600.0,37.8122,37.8122,37.7626,37.7824,33600.0
2012-03-23 11:00:00,38.13,38.14,38.1,38.1,43200.0,37.7923,37.8022,37.7626,37.7626,43200.0
2012-03-23 11:05:00,38.1,38.19,38.1,38.16,34000.0,37.7626,37.8518,37.7626,37.8221,34000.0
2012-03-23 11:10:00,38.17,38.19,38.13,38.15,47200.0,37.832,37.8518,37.7923,37.8122,47200.0
2012-03-23 11:15:00,38.15,38.18,38.13,38.17,54400.0,37.8122,37.8419,37.7923,37.832,54400.0
2012-03-23 11:20:00,38.17,38.19,38.16,38.18,30800.0,37.832,37.8518,37.8221,37.8419,30800.0
2012-03-23 11:25:00,38.19,38.19,38.16,38.17,45200.0,37.8518,37.8518,37.8221,37.832,45200.0
2012-03-23 11:30:00,38.19,38.22,38.14,38.2,48000.0,37.8518,37.8815,37.8022,37.8617,48000.0
2012-03-23 11:35:00,38.19,38.2,38.16,38.16,25200.0,37.8518,37.8617,37.8221,37.8221,25200.0
2012-03-23 11:40:00,38.17,38.25,38.16,38.25,10000.0,37.832,37.9113,37.8221,37.9113,10000.0
2012-03-23 11:45:00,38.23,38.27,38.22,38.27,25200.0,37.8914,37.9311,37.8815,37.9311,25200.0
2012-03-23 11:50:00,38.28,38.29,38.27,38.28,10800.0,37.941,37.9509,37.9311,37.941,10800.0
2012-03-23 11:55:00,38.29,38.32,38.29,38.3,15600.0,37.9509,37.9806,37.9509,37.9608,15600.0
2012-03-23 12:00:00,38.3,38.3,38.25,38.25,22400.0,37.9608,37.9608,37.9113,37.9113,22400.0
2012-03-23 12:05:00,38.25,38.27,38.24,38.26,10000.0,37.9113,37.9311,37.9014,37.9212,10000.0
2012-03-23 12:10:00,38.27,38.29,38.25,38.25,26800.0,37.9311,37.9509,37.9113,37.9113,26800.0
2012-03-23 12:15:00,38.24,38.25,38.23,38.23,6800.0,37.9014,37.9113,37.8914,37.8914,6800.0
2012-03-23 12:20:00,38.24,38.25,38.18,38.18,54400.0,37.9014,37.9113,37.8419,37.8419,54400.0
2012-03-23 12:25:00,38.19,38.2,38.18,38.2,13600.0,37.8518,37.8617,37.8419,37.8617,13600.0
2012-03-23 12:30:00,38.2,38.21,38.18,38.18,14400.0,37.8617,37.8716,37.8419,37.8419,14400.0
2012-03-23 12:35:00,38.18,38.2,38.16,38.2,28800.0,37.8419,37.8617,37.8221,37.8617,28800.0
2012-03-23 12:40:00,38.2,38.24,38.19,38.24,22000.0,37.8617,37.9014,37.8518,37.9014,22000.0
2012-03-23 12:45:00,38.23,38.24,38.2,38.22,10000.0,37.8914,37.9014,37.8617,37.8815,10000.0
2012-03-23 12:50:00,38.24,38.24,38.22,38.23,7200.0,37.9014,37.9014,37.8815,37.8914,7200.0
2012-03-23 12:55:00,38.25,38.27,38.23,38.27,18000.0,37.9113,37.9311,37.8914,37.9311,18000.0
2012-03-23 13:00:00,38.27,38.27,38.24,38.25,9600.0,37.9311,37.9311,37.9014,37.9113,9600.0
2012-03-23 13:05:00,38.25,38.28,38.25,38.27,8400.0,37.9113,37.941,37.9113,37.9311,8400.0
2012-03-23 13:10:00,38.27,38.27,38.2,38.2,20400.0,37.9311,37.9311,37.8617,37.8617,20400.0
2012-03-23 13:15:00,38.2,38.21,38.18,38.2,16800.0,37.8617,37.8716,37.8419,37.8617,16800.0
2012-03-23 13:20:00,38.2,38.27,38.2,38.27,14400.0,37.8617,37.9311,37.8617,37.9311,14400.0
2012-03-23 13:25:00,38.26,38.28,38.26,38.27,14400.0,37.9212,37.941,37.9212,37.9311,14400.0
2012-03-23 13:30:00,38.27,38.31,38.27,38.29,27200.0,37.9311,37.9707,37.9311,37.9509,27200.0
2012-03-23 13:35:00,38.27,38.31,38.27,38.29,14000.0,37.9311,37.9707,37.9311,37.9509,14000.0
2012-03-23 13:40:00,38.3,38.31,38.27,38.29,14400.0,37.9608,37.9707,37.9311,37.9509,14400.0
2012-03-23 13:45:00,38.29,38.32,38.28,38.32,18000.0,37.9509,37.9806,37.941,37.9806,18000.0
2012-03-23 13:50:00,38.33,38.34,38.29,38.31,17600.0,37.9906,38.0005,37.9509,37.9707,17600.0
2012-03-23 13:55:00,38.3,38.35,38.3,38.34,38000.0,37.9608,38.0104,37.9608,38.0005,38000.0
2012-03-23 14:00:00,38.34,38.37,38.34,38.36,54000.0,38.0005,38.0302,38.0005,38.0203,54000.0
2012-03-23 14:05:00,38.36,38.36,38.33,38.35,52800.0,38.0203,38.0203,37.9906,38.0104,52800.0
2012-03-23 14:10:00,38.34,38.36,38.33,38.36,22400.0,38.0005,38.0203,37.9906,38.0203,22400.0
2012-03-23 14:15:00,38.37,38.44,38.35,38.42,29600.0,38.0302,38.0996,38.0104,38.0798,29600.0
2012-03-23 14:20:00,38.41,38.45,38.41,38.42,16000.0,38.0699,38.1095,38.0699,38.0798,16000.0
2012-03-23 14:25:00,38.42,38.44,38.42,38.43,17600.0,38.0798,38.0996,38.0798,38.0897,17600.0
2012-03-23 14:30:00,38.43,38.46,38.41,38.46,34800.0,38.0897,38.1194,38.0699,38.1194,34800.0
2012-03-23 14:35:00,38.45,38.46,38.41,38.41,29200.0,38.1095,38.1194,38.0699,38.0699,29200.0
2012-03-23 14:40:00,38.4,38.45,38.4,38.41,22000.0,38.0599,38.1095,38.0599,38.0699,22000.0
2012-03-23 14:45:00,38.42,38.45,38.42,38.44,9200.0,38.0798,38.1095,38.0798,38.0996,9200.0
2012-03-23 14:50:00,38.44,38.48,38.43,38.45,18800.0,38.0996,38.1392,38.0897,38.1095,18800.0
2012-03-23 14:55:00,38.45,38.46,38.41,38.43,30400.0,38.1095,38.1194,38.0699,38.0897,30400.0
2012-03-23 15:00:00,38.43,38.46,38.4,38.46,70800.0,38.0897,38.1194,38.0599,38.1194,70800.0
2012-03-23 15:05:00,38.46,38.49,38.45,38.48,72400.0,38.1194,38.1491,38.1095,38.1392,72400.0
2012-03-23 15:10:00,38.48,38.49,38.47,38.49,92800.0,38.1392,38.1491,38.1293,38.1491,92800.0
2012-03-23 15:15:00,38.49,38.52,38.48,38.51,79200.0,38.1491,38.1789,38.1392,38.169,79200.0
2012-03-23 15:20:00,38.5,38.52,38.47,38.48,114800.0,38.1591,38.1789,38.1293,38.1392,114800.0
2012-03-23 15:25:00,38.47,38.5,38.47,38.49,78800.0,38.1293,38.1591,38.1293,38.1491,78800.0
2012-03-23 15:30:00,38.49,38.56,38.49,38.55,75200.0,38.1491,38.2185,38.1491,38.2086,75200.0
2012-03-23 15:35:00,38.55,38.61,38.53,38.61,110400.0,38.2086,38.2681,38.1888,38.2681,110400.0
2012-03-23 15:40:00,38.62,38.66,38.54,38.54,182400.0,38.278,38.3176,38.1987,38.1987,182400.0
2012-03-23 15:45:00,38.54,38.58,38.48,38.49,119600.0,38.1987,38.2383,38.1392,38.1491,119600.0
2012-03-23 15:50:00,38.49,38.52,38.46,38.5,92800.0,38.1491,38.1789,38.1194,38.1591,92800.0
2012-03-23 15:55:00,38.49,38.54,38.48,38.48,233200.0,38.1491,38.1987,38.1392,38.1392,233200.0
2012-03-26 09:30:00,38.7,38.74,38.54,38.72,217200.0,38.3573,38.3969,38.1987,38.3771,217200.0
2012-03-26 09:35:00,38.72,38.93,38.65,38.79,167600.0,38.3771,38.5852,38.3077,38.4465,167600.0
2012-03-26 09:40:00,38.8,38.95,38.8,38.95,219200.0,38.4564,38.6051,38.4564,38.6051,219200.0
2012-03-26 09:45:00,38.95,38.98,38.86,38.95,132400.0,38.6051,38.6348,38.5159,38.6051,132400.0
2012-03-26 09:50:00,38.95,38.98,38.77,38.79,165200.0,38.6051,38.6348,38.4267,38.4465,165200.0
2012-03-26 09:55:00,38.8,38.98,38.78,38.96,71200.0,38.4564,38.6348,38.4366,38.615,71200.0
2012-03-26 10:00:00,38.94,38.99,38.87,38.91,135200.0,38.5952,38.6447,38.5258,38.5654,135200.0
2012-03-26 10:05:00,38.91,38.93,38.79,38.82,186000.0,38.5654,38.5852,38.4465,38.4762,186000.0
2012-03-26 10:10:00,38.83,39.18,38.82,39.13,272000.0,38.4861,38.833,38.4762,38.7835,272000.0
2012-03-26 10:15:00,39.17,39.19,38.95,38.98,176000.0,38.8231,38.8429,38.6051,38.6348,176000.0
2012-03-26 10:20:00,38.98,38.99,38.94,38.99,90800.0,38.6348,38.6447,38.5952,38.6447,90800.0
2012-03-26 10:25:00,38.98,39.07,38.97,39.06,83200.0,38.6348,38.724,38.6249,38.7141,83200.0
2012-03-26 10:30:00,39.07,39.08,38.92,38.93,95200.0,38.724,38.7339,38.5753,38.5852,95200.0
2012-03-26 10:35:00,38.94,39.03,38.94,38.98,41600.0,38.5952,38.6844,38.5952,38.6348,41600.0
2012-03-26 10:40:00,38.98,39.02,38.96,39.0,59200.0,38.6348,38.6744,38.615,38.6546,59200.0
2012-03-26 10:45:00,39.01,39.04,38.98,39.04,74400.0,38.6645,38.6943,38.6348,38.6943,74400.0
2012-03-26 10:50:00,39.04,39.05,38.96,38.96,50800.0,38.6943,38.7042,38.615,38.615,50800.0
2012-03-26 10:55:00,38.98,39.12,38.96,39.09,135600.0,38.6348,38.7736,38.615,38.7438,135600.0
2012-03-26 11:00:00,39.09,39.09,39.0,39.02,46000.0,38.7438,38.7438,38.6546,38.6744,46000.0
2012-03-26 11:05:00,39.03,39.03,38.96,38.97,73200.0,38.6844,38.6844,38.615,38.6249,73200.0
2012-03-26 11:10:00,38.99,39.04,38.94,38.94,48800.0,38.6447,38.6943,38.5952,38.5952,48800.0
2012-03-26 11:15:00,38.94,38.94,38.86,38.91,74000.0,38.5952,38.5952,38.5159,38.5654,74000.0
2012-03-26 11:20:00,38.92,38.95,38.9,38.93,59200.0,38.5753,38.6051,38.5555,38.5852,59200.0
2012-03-26 11:25:00,38.95,38.96,38.8,38.8,232800.0,38.6051,38.615,38.4564,38.4564,232800.0
2012-03-26 11:30:00,38.81,38.89,38.77,38.89,78000.0,38.4663,38.5456,38.4267,38.5456,78000.0
2012-03-26 11:35:00,38.88,38.92,38.86,38.88,43200.0,38.5357,38.5753,38.5159,38.5357,43200.0
2012-03-26 11:40:00,38.88,38.9,38.82,38.82,38000.0,38.5357,38.5555,38.4762,38.4762,38000.0
2012-03-26 11:45:00,38.8,38.85,38.8,38.83,28000.0,38.4564,38.506,38.4564,38.4861,28000.0
2012-03-26 11:50:00,38.83,38.85,38.83,38.83,32000.0,38.4861,38.506,38.4861,38.4861,32000.0
2012-03-26 11:55:00,38.84,38.85,38.83,38.84,27600.0,38.496,38.506,38.4861,38.496,27600.0
2012-03-26 12:00:00,38.84,38.88,38.83,38.88,26800.0,38.496,38.5357,38.4861,38.5357,26800.0
2012-03-26 12:05:00,38.87,38.89,38.87,38.88,12800.0,38.5258,38.5456,38.5258,38.5357,12800.0
2012-03-26 12:10:00,38.87,38.92,38.87,38.92,34000.0,38.5258,38.5753,38.5258,38.5753,34000.0
2012-03-26 12:15:00,38.92,38.96,38.91,38.95,40400.0,38.5753,38.615,38.5654,38.6051,40400.0
2012-03-26 12:20:00,38.96,38.98,38.95,38.95,29600.0,38.615,38.6348,38.6051,38.6051,29600.0
2012-03-26 12:25:00,38.96,38.99,38.96,38.98,25200.0,38.615,38.6447,38.615,38.6348,25200.0
2012-03-26 12:30:00,38.97,38.97,38.95,38.95,42000.0,38.6249,38.6249,38.6051,38.6051,42000.0
2012-03-26 12:35:00,38.95,38.96,38.94,38.95,36800.0,38.6051,38.615,38.5952,38.6051,36800.0
2012-03-26 12:40:00,38.95,38.98,38.94,38.97,39200.0,38.6051,38.6348,38.5952,38.6249,39200.0
2012-03-26 12:45:00,38.96,38.98,38.95,38.98,27200.0,38.615,38.6348,38.6051,38.6348,27200.0
2012-03-26 12:50:00,38.98,38.99,38.97,38.97,43200.0,38.6348,38.6447,38.6249,38.6249,43200.0
2012-03-26 12:55:00,38.97,38.98,38.94,38.96,46400.0,38.6249,38.6348,38.5952,38.615,46400.0
2012-03-26 13:00:00,38.95,38.97,38.93,38.94,12400.0,38.6051,38.6249,38.5852,38.5952,12400.0
2012-03-26 13:05:00,38.95,38.95,38.91,38.91,54400.0,38.6051,38.6051,38.5654,38.5654,54400.0
2012-03-26 13:10:00,38.93,38.93,38.87,38.88,54000.0,38.5852,38.5852,38.5258,38.5357,54000.0
2012-03-26 13:15:00,38.87,38.93,38.87,38.92,50400.0,38.5258,38.5852,38.5258,38.5753,50400.0
2012-03-26 13:20:00,38.92,38.96,38.9,38.94,102800.0,38.5753,38.615,38.5555,38.5952,102800.0
2012-03-26 13:25:00,38.95,39.06,38.95,39.01,131600.0,38.6051,38.7141,38.6051,38.6645,131600.0
2012-03-26 13:30:00,39.01,39.08,39.01,39.07,69600.0,38.6645,38.7339,38.6645,38.724,69600.0
2012-03-26 13:35:00,39.07,39.11,39.06,39.07,24000.0,38.724,38.7637,38.7141,38.724,24000.0
2012-03-26 13:40:00,39.06,39.14,39.06,39.14,34000.0,38.7141,38.7934,38.7141,38.7934,34000.0
2012-03-26 13:45:00,39.13,39.18,39.13,39.14,35200.0,38.7835,38.833,38.7835,38.7934,35200.0
2012-03-26 13:50:00,39.14,39.14,39.1,39.1,27600.0,38.7934,38.7934,38.7537,38.7537,27600.0
2012-03-26 13:55:00,39.11,39.12,39.09,39.12,14000.0,38.7637,38.7736,38.7438,38.7736,14000.0
2012-03-26 14:00:00,39.12,39.14,39.1,39.14,38800.0,38.7736,38.7934,38.7537,38.7934,38800.0
2012-03-26 14:05:00,39.15,39.15,39.09,39.13,26800.0,38.8033,38.8033,38.7438,38.7835,26800.0
2012-03-26 14:10:00,39.13,39.16,39.11,39.14,37600.0,38.7835,38.8132,38.7637,38.7934,37600.0
2012-03-26 14:15:00,39.14,39.14,39.09,39.13,28000.0,38.7934,38.7934,38.7438,38.7835,28000.0
2012-03-26 14:20:00,39.11,39.16,39.11,39.16,50000.0,38.7637,38.8132,38.7637,38.8132,50000.0
2012-03-26 14:25:00,39.15,39.17,39.13,39.14,29200.0,38.8033,38.8231,38.7835,38.7934,29200.0
2012-03-26 14:30:00,39.14,39.14,39.1,39.13,104000.0,38.7934,38.7934,38.7537,38.7835,104000.0
2012-03-26 14:35:00,39.12,39.12,39.05,39.09,40000.0,38.7736,38.7736,38.7042,38.7438,40000.0
2012-03-26 14:40:00,39.07,39.1,39.07,39.08,53600.0,38.724,38.7537,38.724,38.7339,53600.0
2012-03-26 14:45:00,39.08,39.08,39.04,39.05,19200.0,38.7339,38.7339,38.6943,38.7042,19200.0
2012-03-26 14:50:00,39.05,39.11,39.04,39.1,26800.0,38.7042,38.7637,38.6943,38.7537,26800.0
2012-03-26 14:55:00,39.1,39.19,39.09,39.19,37200.0,38.7537,38.8429,38.7438,38.8429,37200.0
2012-03-26 15:00:00,39.17,39.23,39.14,39.2,94000.0,38.8231,38.8826,38.7934,38.8529,94000.0
2012-03-26 15:05:00,39.21,39.25,39.2,39.25,139600.0,38.8628,38.9024,38.8529,38.9024,139600.0
2012-03-26 15:10:00,39.25,39.32,39.23,39.27,211600.0,38.9024,38.9718,38.8826,38.9222,211600.0
2012-03-26 15:15:00,39.27,39.36,39.25,39.36,52400.0,38.9222,39.0114,38.9024,39.0114,52400.0
2012-03-26 15:20:00,39.37,39.37,39.27,39.33,115600.0,39.0213,39.0213,38.9222,38.9817,115600.0
2012-03-26 15:25:00,39.33,39.39,39.32,39.35,106000.0,38.9817,39.0412,38.9718,39.0015,106000.0
2012-03-26 15:30:00,39.34,39.35,39.3,39.33,82800.0,38.9916,39.0015,38.952,38.9817,82800.0
2012-03-26 15:35:00,39.34,39.37,39.25,39.26,95200.0,38.9916,39.0213,38.9024,38.9123,95200.0
2012-03-26 15:40:00,39.26,39.31,39.25,39.25,160800.0,38.9123,38.9619,38.9024,38.9024,160800.0
2012-03-26 15:45:00,39.27,39.29,39.26,39.27,212000.0,38.9222,38.9421,38.9123,38.9222,212000.0
2012-03-26 15:50:00,39.28,39.34,39.25,39.29,156400.0,38.9321,38.9916,38.9024,38.9421,156400.0
2012-03-26 15:55:00,39.29,39.35,39.25,39.32,208400.0,38.9421,39.0015,38.9024,38.9718,208400.0
2012-03-27 09:30:00,39.17,39.26,39.1,39.23,225200.0,38.8231,38.9123,38.7537,38.8826,225200.0
2012-03-27 09:35:00,39.23,39.3,39.18,39.25,148400.0,38.8826,38.952,38.833,38.9024,148400.0
2012-03-27 09:40:00,39.25,39.25,39.16,39.2,116400.0,38.9024,38.9024,38.8132,38.8529,116400.0
2012-03-27 09:45:00,39.2,39.23,39.0,39.12,163600.0,38.8529,38.8826,38.6546,38.7736,163600.0
2012-03-27 09:50:00,39.11,39.15,39.0,39.05,206400.0,38.7637,38.8033,38.6546,38.7042,206400.0
2012-03-27 09:55:00,39.04,39.09,38.97,39.09,66000.0,38.6943,38.7438,38.6249,38.7438,66000.0
2012-03-27 10:00:00,39.08,39.09,38.89,38.94,139200.0,38.7339,38.7438,38.5456,38.5952,139200.0
2012-03-27 10:05:00,38.92,39.07,38.89,39.07,180400.0,38.5753,38.724,38.5456,38.724,180400.0
2012-03-27 10:10:00,39.06,39.2,39.04,39.18,113200.0,38.7141,38.8529,38.6943,38.833,113200.0
2012-03-27 10:15:00,39.18,39.18,39.03,39.04,124800.0,38.833,38.833,38.6844,38.6943,124800.0
2012-03-27 10:20:00,39.04,39.04,38.85,38.88,133200.0,38.6943,38.6943,38.506,38.5357,133200.0
2012-03-27 10:25:00,38.89,38.89,38.83,38.88,59600.0,38.5456,38.5456,38.4861,38.5357,59600.0
2012-03-27 10:30:00,38.88,38.98,38.87,38.9,82400.0,38.5357,38.6348,38.5258,38.5555,82400.0
2012-03-27 10:35:00,38.9,38.94,38.84,38.94,82400.0,38.5555,38.5952,38.496,38.5952,82400.0
2012-03-27 10:40:00,38.95,38.95,38.89,38.92,41600.0,38.6051,38.6051,38.5456,38.5753,41600.0
2012-03-27 10:45:00,38.92,38.99,38.91,38.96,54400.0,38.5753,38.6447,38.5654,38.615,54400.0
2012-03-27 10:50:00,38.97,38.97,38.88,38.91,74000.0,38.6249,38.6249,38.5357,38.5654,74000.0
2012-03-27 10:55:00,38.9,38.91,38.87,38.88,28800.0,38.5555,38.5654,38.5258,38.5357,28800.0
2012-03-27 11:00:00,38.89,38.92,38.85,38.85,29200.0,38.5456,38.5753,38.506,38.506,29200.0
2012-03-27 11:05:00,38.86,38.86,38.69,38.7,171200.0,38.5159,38.5159,38.3474,38.3573,171200.0
2012-03-27 11:10:00,38.72,38.76,38.68,38.74,98000.0,38.3771,38.4168,38.3375,38.3969,98000.0
2012-03-27 11:15:00,38.75,38.92,38.74,38.92,60400.0,38.4068,38.5753,38.3969,38.5753,60400.0
2012-03-27 11:20:00,38.92,38.96,38.88,38.88,44800.0,38.5753,38.615,38.5357,38.5357,44800.0
2012-03-27 11:25:00,38.88,38.9,38.85,38.85,72800.0,38.5357,38.5555,38.506,38.506,72800.0
2012-03-27 11:30:00,38.86,38.87,38.79,38.83,74400.0,38.5159,38.5258,38.4465,38.4861,74400.0
2012-03-27 11:35:00,38.83,38.86,38.76,38.77,79200.0,38.4861,38.5159,38.4168,38.4267,79200.0
2012-03-27 11:40:00,38.77,38.79,38.76,38.78,37600.0,38.4267,38.4465,38.4168,38.4366,37600.0
2012-03-27 11:45:00,38.77,38.82,38.77,38.78,51200.0,38.4267,38.4762,38.4267,38.4366,51200.0
2012-03-27 11:50:00,38.78,38.83,38.76,38.83,44000.0,38.4366,38.4861,38.4168,38.4861,44000.0
2012-03-27 11:55:00,38.83,38.84,38.79,38.8,35600.0,38.4861,38.496,38.4465,38.4564,35600.0
2012-03-27 12:00:00,38.81,38.88,38.81,38.88,80000.0,38.4663,38.5357,38.4663,38.5357,80000.0
2012-03-27 12:05:00,38.88,38.89,38.81,38.81,64400.0,38.5357,38.5456,38.4663,38.4663,64400.0
2012-03-27 12:10:00,38.81,38.82,38.76,38.81,62000.0,38.4663,38.4762,38.4168,38.4663,62000.0
2012-03-27 12:15:00,38.81,38.81,38.77,38.79,46400.0,38.4663,38.4663,38.4267,38.4465,46400.0
2012-03-27 12:20:00,38.81,38.81,38.79,38.81,33200.0,38.4663,38.4663,38.4465,38.4663,33200.0
2012-03-27 12:25:00,38.81,38.84,38.79,38.83,110400.0,38.4663,38.496,38.4465,38.4861,110400.0
2012-03-27 12:30:00,38.83,38.83,38.79,38.81,46800.0,38.4861,38.4861,38.4465,38.4663,46800.0
2012-03-27 12:35:00,38.8,38.81,38.79,38.81,55200.0,38.4564,38.4663,38.4465,38.4663,55200.0
2012-03-27 12:40:00,38.81,38.89,38.8,38.89,104400.0,38.4663,38.5456,38.4564,38.5456,104400.0
2012-03-27 12:45:00,38.9,38.92,38.87,38.92,98800.0,38.5555,38.5753,38.5258,38.5753,98800.0
2012-03-27 12:50:00,38.92,38.93,38.84,38.87,48400.0,38.5753,38.5852,38.496,38.5258,48400.0
2012-03-27 12:55:00,38.85,38.97,38.85,38.96,53200.0,38.506,38.6249,38.506,38.615,53200.0
2012-03-27 13:00:00,38.96,39.0,38.93,38.95,80800.0,38.615,38.6546,38.5852,38.6051,80800.0
2012-03-27 13:05:00,38.96,38.97,38.94,38.96,52000.0,38.615,38.6249,38.5952,38.615,52000.0
2012-03-27 13:10:00,38.96,38.97,38.95,38.95,30400.0,38.615,38.6249,38.6051,38.6051,30400.0
2012-03-27 13:15:00,38.95,38.96,38.9,38.92,21600.0,38.6051,38.615,38.5555,38.5753,21600.0
2012-03-27 13:20:00,38.91,38.91,38.83,38.86,36800.0,38.5654,38.5654,38.4861,38.5159,36800.0
2012-03-27 13:25:00,38.88,38.89,38.87,38.88,24400.0,38.5357,38.5456,38.5258,38.5357,24400.0
2012-03-27 13:30:00,38.88,38.88,38.84,38.85,47600.0,38.5357,38.5357,38.496,38.506,47600.0
2012-03-27 13:35:00,38.86,38.86,38.79,38.8,54000.0,38.5159,38.5159,38.4465,38.4564,54000.0
2012-03-27 13:40:00,38.8,38.84,38.8,38.84,34800.0,38.4564,38.496,38.4564,38.496,34800.0
2012-03-27 13:45:00,38.84,38.84,38.8,38.83,66800.0,38.496,38.496,38.4564,38.4861,66800.0
2012-03-27 13:50:00,38.83,38.83,38.8,38.81,31200.0,38.4861,38.4861,38.4564,38.4663,31200.0
2012-03-27 13:55:00,38.8,38.84,38.8,38.81,100800.0,38.4564,38.496,38.4564,38.4663,100800.0
2012-03-27 14:00:00,38.82,38.84,38.8,38.81,95200.0,38.4762,38.496,38.4564,38.4663,95200.0
2012-03-27 14:05:00,38.82,38.9,38.81,38.9,50000.0,38.4762,38.5555,38.4663,38.5555,50000.0
2012-03-27 14:10:00,38.89,38.93,38.89,38.93,53600.0,38.5456,38.5852,38.5456,38.5852,53600.0
2012-03-27 14:15:00,38.93,38.96,38.91,38.92,41600.0,38.5852,38.615,38.5654,38.5753,41600.0
2012-03-27 14:20:00,38.93,38.94,38.88,38.93,92400.0,38.5852,38.5952,38.5357,38.5852,92400.0
2012-03-27 14:25:00,38.92,38.95,38.9,38.93,49200.0,38.5753,38.6051,38.5555,38.5852,49200.0
2012-03-27 14:30:00,38.93,38.94,38.91,38.93,9200.0,38.5852,38.5952,38.5654,38.5852,9200.0
2012-03-27 14:35:00,38.93,38.93,38.88,38.9,38800.0,38.5852,38.5852,38.5357,38.5555,38800.0
2012-03-27 14:40:00,38.9,38.92,38.9,38.9,70800.0,38.5555,38.5753,38.5555,38.5555,70800.0
2012-03-27 14:45:00,38.9,38.91,38.87,38.88,68000.0,38.5555,38.5654,38.5258,38.5357,68000.0
2012-03-27 14:50:00,38.88,38.91,38.88,38.91,54000.0,38.5357,38.5654,38.5357,38.5654,54000.0
2012-03-27 14:55:00,38.91,38.92,38.87,38.88,77600.0,38.5654,38.5753,38.5258,38.5357,77600.0
2012-03-27 15:00:00,38.9,38.92,38.87,38.91,146000.0,38.5555,38.5753,38.5258,38.5654,146000.0
2012-03-27 15:05:00,38.91,38.91,38.87,38.88,72400.0,38.5654,38.5654,38.5258,38.5357,72400.0
2012-03-27 15:10:00,38.88,38.9,38.88,38.89,52400.0,38.5357,38.5555,38.5357,38.5456,52400.0
2012-03-27 15:15:00,38.88,38.88,38.83,38.83,52400.0,38.5357,38.5357,38.4861,38.4861,52400.0
2012-03-27 15:20:00,38.83,38.84,38.76,38.77,146400.0,38.4861,38.496,38.4168,38.4267,146400.0
2012-03-27 15:25:00,38.76,38.77,38.66,38.68,154400.0,38.4168,38.4267,38.3176,38.3375,154400.0
2012-03-27 15:30:00,38.68,38.72,38.62,38.63,179200.0,38.3375,38.3771,38.278,38.2879,179200.0
2012-03-27 15:35:00,38.64,38.65,38.57,38.65,124000.0,38.2978,38.3077,38.2284,38.3077,124000.0
2012-03-27 15:40:00,38.64,38.64,38.6,38.62,77600.0,38.2978,38.2978,38.2582,38.278,77600.0
2012-03-27 15:45:00,38.63,38.63,38.46,38.49,216800.0,38.2879,38.2879,38.1194,38.1491,216800.0
2012-03-27 15:50:00,38.48,38.49,38.42,38.45,335200.0,38.1392,38.1491,38.0798,38.1095,335200.0
2012-03-27 15:55:00,38.45,38.46,38.35,38.38,544800.0,38.1095,38.1194,38.0104,38.0401,544800.0
2012-03-28 09:30:00,38.49,38.75,38.46,38.61,281200.0,38.1491,38.4068,38.1194,38.2681,281200.0
2012-03-28 09:35:00,38.63,38.75,38.59,38.74,147200.0,38.2879,38.4068,38.2483,38.3969,147200.0
2012-03-28 09:40:00,38.75,38.83,38.65,38.65,164400.0,38.4068,38.4861,38.3077,38.3077,164400.0
2012-03-28 09:45:00,38.68,38.68,38.51,38.54,175600.0,38.3375,38.3375,38.169,38.1987,175600.0
2012-03-28 09:50:00,38.52,38.57,38.5,38.54,92000.0,38.1789,38.2284,38.1591,38.1987,92000.0
2012-03-28 09:55:00,38.57,38.71,38.56,38.57,139200.0,38.2284,38.3672,38.2185,38.2284,139200.0
2012-03-28 10:00:00,38.58,38.77,38.57,38.77,92000.0,38.2383,38.4267,38.2284,38.4267,92000.0
2012-03-28 10:05:00,38.78,38.93,38.76,38.88,129200.0,38.4366,38.5852,38.4168,38.5357,129200.0
2012-03-28 10:10:00,38.85,38.89,38.79,38.88,85600.0,38.506,38.5456,38.4465,38.5357,85600.0
2012-03-28 10:15:00,38.87,38.87,38.77,38.8,92800.0,38.5258,38.5258,38.4267,38.4564,92800.0
2012-03-28 10:20:00,38.79,38.8,38.75,38.75,84400.0,38.4465,38.4564,38.4068,38.4068,84400.0
2012-03-28 10:25:00,38.75,38.76,38.66,38.73,135200.0,38.4068,38.4168,38.3176,38.387,135200.0
2012-03-28 10:30:00,38.73,38.74,38.64,38.65,92400.0,38.387,38.3969,38.2978,38.3077,92400.0
2012-03-28 10:35:00,38.65,38.65,38.58,38.58,137600.0,38.3077,38.3077,38.2383,38.2383,137600.0
2012-03-28 10:40:00,38.58,38.6,38.54,38.56,53600.0,38.2383,38.2582,38.1987,38.2185,53600.0
2012-03-28 10:45:00,38.55,38.56,38.51,38.53,163200.0,38.2086,38.2185,38.169,38.1888,163200.0
2012-03-28 10:50:00,38.52,38.54,38.46,38.48,118800.0,38.1789,38.1987,38.1194,38.1392,118800.0
2012-03-28 10:55:00,38.47,38.5,38.47,38.49,41200.0,38.1293,38.1591,38.1293,38.1491,41200.0
2012-03-28 11:00:00,38.49,38.51,38.29,38.29,115200.0,38.1491,38.169,37.9509,37.9509,115200.0
2012-03-28 11:05:00,38.29,38.38,38.29,38.36,49600.0,37.9509,38.0401,37.9509,38.0203,49600.0
2012-03-28 11:10:00,38.38,38.46,38.35,38.42,79600.0,38.0401,38.1194,38.0104,38.0798,79600.0
2012-03-28 11:15:00,38.42,38.54,38.38,38.51,98000.0,38.0798,38.1987,38.0401,38.169,98000.0
2012-03-28 11:20:00,38.52,38.52,38.46,38.46,26400.0,38.1789,38.1789,38.1194,38.1194,26400.0
2012-03-28 11:25:00,38.47,38.52,38.46,38.48,38000.0,38.1293,38.1789,38.1194,38.1392,38000.0
2012-03-28 11:30:00,38.48,38.49,38.29,38.3,70800.0,38.1392,38.1491,37.9509,37.9608,70800.0
2012-03-28 11:35:00,38.29,38.33,38.2,38.3,73600.0,37.9509,37.9906,37.8617,37.9608,73600.0
2012-03-28 11:40:00,38.29,38.35,38.26,38.26,28800.0,37.9509,38.0104,37.9212,37.9212,28800.0
2012-03-28 11:45:00,38.25,38.26,38.16,38.17,56000.0,37.9113,37.9212,37.8221,37.832,56000.0
2012-03-28 11:50:00,38.17,38.17,38.0,38.01,111600.0,37.832,37.832,37.6635,37.6734,111600.0
2012-03-28 11:55:00,38.01,38.02,37.92,38.01,108400.0,37.6734,37.6833,37.5842,37.6734,108400.0
2012-03-28 12:00:00,38.01,38.02,37.95,38.01,70800.0,37.6734,37.6833,37.6139,37.6734,70800.0
2012-03-28 12:05:00,38.01,38.08,38.01,38.08,60400.0,37.6734,37.7428,37.6734,37.7428,60400.0
2012-03-28 12:10:00,38.08,38.1,38.03,38.1,51600.0,37.7428,37.7626,37.6932,37.7626,51600.0
2012-03-28 12:15:00,38.08,38.2,38.08,38.11,97600.0,37.7428,37.8617,37.7428,37.7725,97600.0
2012-03-28 12:20:00,38.13,38.16,38.1,38.1,28400.0,37.7923,37.8221,37.7626,37.7626,28400.0
2012-03-28 12:25:00,38.07,38.09,38.02,38.02,54000.0,37.7329,37.7527,37.6833,37.6833,54000.0
2012-03-28 12:30:00,38.02,38.07,38.02,38.05,56000.0,37.6833,37.7329,37.6833,37.713,56000.0
2012-03-28 12:35:00,38.04,38.06,38.01,38.01,24400.0,37.7031,37.723,37.6734,37.6734,24400.0
2012-03-28 12:40:00,38.03,38.07,38.02,38.02,35600.0,37.6932,37.7329,37.6833,37.6833,35600.0
2012-03-28 12:45:00,38.01,38.08,38.01,38.06,88800.0,37.6734,37.7428,37.6734,37.723,88800.0
2012-03-28 12:50:00,38.06,38.07,37.99,38.0,80400.0,37.723,37.7329,37.6536,37.6635,80400.0
2012-03-28 12:55:00,38.01,38.1,37.99,38.1,40000.0,37.6734,37.7626,37.6536,37.7626,40000.0
2012-03-28 13:00:00,38.1,38.18,38.1,38.17,38000.0,37.7626,37.8419,37.7626,37.832,38000.0
2012-03-28 13:05:00,38.16,38.17,38.13,38.16,22000.0,37.8221,37.832,37.7923,37.8221,22000.0
2012-03-28 13:10:00,38.16,38.2,38.12,38.13,54800.0,37.8221,37.8617,37.7824,37.7923,54800.0
2012-03-28 13:15:00,38.13,38.16,38.1,38.14,15600.0,37.7923,37.8221,37.7626,37.8022,15600.0
2012-03-28 13:20:00,38.14,38.15,38.06,38.11,56000.0,37.8022,37.8122,37.723,37.7725,56000.0
2012-03-28 13:25:00,38.1,38.11,38.06,38.08,25600.0,37.7626,37.7725,37.723,37.7428,25600.0
2012-03-28 13:30:00,38.07,38.09,38.01,38.09,44400.0,37.7329,37.7527,37.6734,37.7527,44400.0
2012-03-28 13:35:00,38.08,38.19,38.08,38.18,49600.0,37.7428,37.8518,37.7428,37.8419,49600.0
2012-03-28 13:40:00,38.19,38.24,38.18,38.22,38400.0,37.8518,37.9014,37.8419,37.8815,38400.0
2012-03-28 13:45:00,38.21,38.22,38.16,38.2,42400.0,37.8716,37.8815,37.8221,37.8617,42400.0
2012-03-28 13:50:00,38.19,38.23,38.17,38.2,17200.0,37.8518,37.8914,37.832,37.8617,17200.0
2012-03-28 13:55:00,38.21,38.24,38.2,38.24,19600.0,37.8716,37.9014,37.8617,37.9014,19600.0
2012-03-28 14:00:00,38.24,38.24,38.1,38.1,31600.0,37.9014,37.9014,37.7626,37.7626,31600.0
2012-03-28 14:05:00,38.11,38.13,38.07,38.09,52800.0,37.7725,37.7923,37.7329,37.7527,52800.0
2012-03-28 14:10:00,38.09,38.11,38.04,38.08,54800.0,37.7527,37.7725,37.7031,37.7428,54800.0
2012-03-28 14:15:00,38.08,38.12,38.07,38.07,30800.0,37.7428,37.7824,37.7329,37.7329,30800.0
2012-03-28 14:20:00,38.06,38.09,38.05,38.07,22800.0,37.723,37.7527,37.713,37.7329,22800.0
2012-03-28 14:25:00,38.07,38.1,38.04,38.1,26000.0,37.7329,37.7626,37.7031,37.7626,26000.0
2012-03-28 14:30:00,38.11,38.18,38.1,38.16,26400.0,37.7725,37.8419,37.7626,37.8221,26400.0
2012-03-28 14:35:00,38.19,38.25,38.18,38.21,36800.0,37.8518,37.9113,37.8419,37.8716,36800.0
2012-03-28 14:40:00,38.22,38.25,38.2,38.24,27200.0,37.8815,37.9113,37.8617,37.9014,27200.0
2012-03-28 14:45:00,38.25,38.27,38.22,38.22,59600.0,37.9113,37.9311,37.8815,37.8815,59600.0
2012-03-28 14:50:00,38.24,38.25,38.18,38.21,24000.0,37.9014,37.9113,37.8419,37.8716,24000.0
2012-03-28 14:55:00,38.2,38.3,38.2,38.29,26400.0,37.8617,37.9608,37.8617,37.9509,26400.0
2012-03-28 15:00:00,38.29,38.35,38.29,38.29,56000.0,37.9509,38.0104,37.9509,37.9509,56000.0
2012-03-28 15:05:00,38.31,38.31,38.27,38.3,28000.0,37.9707,37.9707,37.9311,37.9608,28000.0
2012-03-28 15:10:00,38.3,38.35,38.28,38.3,37600.0,37.9608,38.0104,37.941,37.9608,37600.0
2012-03-28 15:15:00,38.3,38.4,38.29,38.35,80000.0,37.9608,38.0599,37.9509,38.0104,80000.0
2012-03-28 15:20:00,38.35,38.4,38.31,38.4,80400.0,38.0104,38.0599,37.9707,38.0599,80400.0
2012-03-28 15:25:00,38.4,38.41,38.32,38.38,38800.0,38.0599,38.0699,37.9806,38.0401,38800.0
2012-03-28 15:30:00,38.37,38.45,38.35,38.43,90400.0,38.0302,38.1095,38.0104,38.0897,90400.0
2012-03-28 15:35:00,38.43,38.44,38.35,38.36,180000.0,38.0897,38.0996,38.0104,38.0203,180000.0
2012-03-28 15:40:00,38.38,38.4,38.34,38.39,46800.0,38.0401,38.0599,38.0005,38.05,46800.0
2012-03-28 15:45:00,38.39,38.45,38.35,38.44,102800.0,38.05,38.1095,38.0104,38.0996,102800.0
2012-03-28 15:50:00,38.45,38.49,38.43,38.48,204000.0,38.1095,38.1491,38.0897,38.1392,204000.0
2012-03-28 15:55:00,38.48,38.55,38.47,38.52,328400.0,38.1392,38.2086,38.1293,38.1789,328400.0
2012-03-29 09:30:00,38.25,38.31,38.04,38.2,200800.0,37.9113,37.9707,37.7031,37.8617,200800.0
2012-03-29 09:35:00,38.19,38.29,38.13,38.27,245600.0,37.8518,37.9509,37.7923,37.9311,245600.0
2012-03-29 09:40:00,38.27,38.29,38.21,38.23,167200.0,37.9311,37.9509,37.8716,37.8914,167200.0
2012-03-29 09:45:00,38.23,38.43,38.23,38.39,182800.0,37.8914,38.0897,37.8914,38.05,182800.0
2012-03-29 09:50:00,38.39,38.67,38.38,38.67,192000.0,38.05,38.3275,38.0401,38.3275,192000.0
2012-03-29 09:55:00,38.69,38.7,38.35,38.51,118400.0,38.3474,38.3573,38.0104,38.169,118400.0
2012-03-29 10:00:00,38.51,38.79,38.51,38.77,98800.0,38.169,38.4465,38.169,38.4267,98800.0
2012-03-29 10:05:00,38.79,38.8,38.64,38.68,70800.0,38.4465,38.4564,38.2978,38.3375,70800.0
2012-03-29 10:10:00,38.64,38.65,38.56,38.57,85200.0,38.2978,38.3077,38.2185,38.2284,85200.0
2012-03-29 10:15:00,38.56,38.58,38.49,38.49,92000.0,38.2185,38.2383,38.1491,38.1491,92000.0
2012-03-29 10:20:00,38.49,38.6,38.48,38.59,90800.0,38.1491,38.2582,38.1392,38.2483,90800.0
2012-03-29 10:25:00,38.58,38.58,38.42,38.42,112000.0,38.2383,38.2383,38.0798,38.0798,112000.0
2012-03-29 10:30:00,38.42,38.52,38.41,38.48,86800.0,38.0798,38.1789,38.0699,38.1392,86800.0
2012-03-29 10:35:00,38.49,38.52,38.46,38.51,48400.0,38.1491,38.1789,38.1194,38.169,48400.0
2012-03-29 10:40:00,38.51,38.67,38.51,38.61,66800.0,38.169,38.3275,38.169,38.2681,66800.0
2012-03-29 10:45:00,38.6,38.6,38.49,38.53,67200.0,38.2582,38.2582,38.1491,38.1888,67200.0
2012-03-29 10:50:00,38.53,38.54,38.49,38.49,37200.0,38.1888,38.1987,38.1491,38.1491,37200.0
2012-03-29 10:55:00,38.5,38.6,38.48,38.6,26800.0,38.1591,38.2582,38.1392,38.2582,26800.0
2012-03-29 11:00:00,38.59,38.6,38.55,38.6,20800.0,38.2483,38.2582,38.2086,38.2582,20800.0
2012-03-29 11:05:00,38.59,38.77,38.56,38.76,129200.0,38.2483,38.4267,38.2185,38.4168,129200.0
2012-03-29 11:10:00,38.77,38.78,38.49,38.5,96000.0,38.4267,38.4366,38.1491,38.1591,96000.0
2012-03-29 11:15:00,38.5,38.52,38.44,38.49,97200.0,38.1591,38.1789,38.0996,38.1491,97200.0
2012-03-29 11:20:00,38.49,38.5,38.47,38.47,47200.0,38.1491,38.1591,38.1293,38.1293,47200.0
2012-03-29 11:25:00,38.47,38.51,38.36,38.36,56400.0,38.1293,38.169,38.0203,38.0203,56400.0
2012-03-29 11:30:00,38.35,38.45,38.32,38.42,63200.0,38.0104,38.1095,37.9806,38.0798,63200.0
2012-03-29 11:35:00,38.43,38.44,38.33,38.38,48000.0,38.0897,38.0996,37.9906,38.0401,48000.0
2012-03-29 11:40:00,38.36,38.49,38.36,38.47,31200.0,38.0203,38.1491,38.0203,38.1293,31200.0
2012-03-29 11:45:00,38.44,38.46,38.43,38.45,10800.0,38.0996,38.1194,38.0897,38.1095,10800.0
2012-03-29 11:50:00,38.45,38.45,38.28,38.29,62400.0,38.1095,38.1095,37.941,37.9509,62400.0
2012-03-29 11:55:00,38.3,38.34,38.25,38.34,56400.0,37.9608,38.0005,37.9113,38.0005,56400.0
2012-03-29 12:00:00,38.35,38.39,38.31,38.39,30800.0,38.0104,38.05,37.9707,38.05,30800.0
2012-03-29 12:05:00,38.39,38.47,38.39,38.43,26400.0,38.05,38.1293,38.05,38.0897,26400.0
2012-03-29 12:10:00,38.43,38.48,38.34,38.48,116400.0,38.0897,38.1392,38.0005,38.1392,116400.0
2012-03-29 12:15:00,38.49,38.5,38.45,38.45,14400.0,38.1491,38.1591,38.1095,38.1095,14400.0
2012-03-29 12:20:00,38.45,38.54,38.42,38.51,73600.0,38.1095,38.1987,38.0798,38.169,73600.0
2012-03-29 12:25:00,38.52,38.57,38.51,38.53,14400.0,38.1789,38.2284,38.169,38.1888,14400.0
2012-03-29 12:30:00,38.52,38.56,38.5,38.55,48000.0,38.1789,38.2185,38.1591,38.2086,48000.0
2012-03-29 12:35:00,38.55,38.7,38.52,38.69,62000.0,38.2086,38.3573,38.1789,38.3474,62000.0
2012-03-29 12:40:00,38.71,38.71,38.65,38.65,84800.0,38.3672,38.3672,38.3077,38.3077,84800.0
2012-03-29 12:45:00,38.66,38.66,38.62,38.64,19600.0,38.3176,38.3176,38.278,38.2978,19600.0
2012-03-29 12:50:00,38.65,38.69,38.65,38.69,26000.0,38.3077,38.3474,38.3077,38.3474,26000.0
2012-03-29 12:55:00,38.69,38.69,38.66,38.69,69600.0,38.3474,38.3474,38.3176,38.3474,69600.0
2012-03-29 13:00:00,38.68,38.72,38.66,38.69,108400.0,38.3375,38.3771,38.3176,38.3474,108400.0
2012-03-29 13:05:00,38.69,38.74,38.67,38.71,48800.0,38.3474,38.3969,38.3275,38.3672,48800.0
2012-03-29 13:10:00,38.71,38.72,38.63,38.72,53600.0,38.3672,38.3771,38.2879,38.3771,53600.0
2012-03-29 13:15:00,38.7,38.73,38.68,38.7,55200.0,38.3573,38.387,38.3375,38.3573,55200.0
2012-03-29 13:20:00,38.71,38.72,38.69,38.69,12000.0,38.3672,38.3771,38.3474,38.3474,12000.0
2012-03-29 13:25:00,38.69,38.73,38.67,38.68,25200.0,38.3474,38.387,38.3275,38.3375,25200.0
2012-03-29 13:30:00,38.69,38.73,38.68,38.72,36400.0,38.3474,38.387,38.3375,38.3771,36400.0
2012-03-29 13:35:00,38.72,38.75,38.7,38.75,56400.0,38.3771,38.4068,38.3573,38.4068,56400.0
2012-03-29 13:40:00,38.75,38.75,38.7,38.7,36000.0,38.4068,38.4068,38.3573,38.3573,36000.0
2012-03-29 13:45:00,38.7,38.73,38.68,38.71,36000.0,38.3573,38.387,38.3375,38.3672,36000.0
2012-03-29 13:50:00,38.7,38.74,38.67,38.72,39600.0,38.3573,38.3969,38.3275,38.3771,39600.0
2012-03-29 13:55:00,38.72,38.75,38.72,38.73,49200.0,38.3771,38.4068,38.3771,38.387,49200.0
2012-03-29 14:00:00,38.73,38.79,38.73,38.76,147200.0,38.387,38.4465,38.387,38.4168,147200.0
2012-03-29 14:05:00,38.76,38.82,38.76,38.79,154400.0,38.4168,38.4762,38.4168,38.4465,154400.0
2012-03-29 14:10:00,38.79,38.97,38.79,38.96,182400.0,38.4465,38.6249,38.4465,38.615,182400.0
2012-03-29 14:15:00,38.96,39.03,38.93,39.01,112400.0,38.615,38.6844,38.5852,38.6645,112400.0
2012-03-29 14:20:00,39.03,39.09,39.0,39.06,98800.0,38.6844,38.7438,38.6546,38.7141,98800.0
2012-03-29 14:25:00,39.06,39.07,39.02,39.06,78800.0,38.7141,38.724,38.6744,38.7141,78800.0
2012-03-29 14:30:00,39.06,39.06,39.01,39.04,64400.0,38.7141,38.7141,38.6645,38.6943,64400.0
2012-03-29 14:35:00,39.03,39.12,39.03,39.09,66000.0,38.6844,38.7736,38.6844,38.7438,66000.0
2012-03-29 14:40:00,39.09,39.17,39.09,39.17,70800.0,38.7438,38.8231,38.7438,38.8231,70800.0
2012-03-29 14:45:00,39.16,39.16,39.13,39.14,71600.0,38.8132,38.8132,38.7835,38.7934,71600.0
2012-03-29 14:50:00,39.15,39.18,39.14,39.16,70800.0,38.8033,38.833,38.7934,38.8132,70800.0
2012-03-29 14:55:00,39.15,39.2,39.15,39.19,96800.0,38.8033,38.8529,38.8033,38.8429,96800.0
2012-03-29 15:00:00,39.19,39.2,39.1,39.12,154000.0,38.8429,38.8529,38.7537,38.7736,154000.0
2012-03-29 15:05:00,39.12,39.18,39.08,39.18,80400.0,38.7736,38.833,38.7339,38.833,80400.0
2012-03-29 15:10:00,39.17,39.26,39.16,39.26,106800.0,38.8231,38.9123,38.8132,38.9123,106800.0
2012-03-29 15:15:00,39.26,39.36,39.21,39.22,156000.0,38.9123,39.0114,38.8628,38.8727,156000.0
2012-03-29 15:20:00,39.22,39.23,39.13,39.15,70800.0,38.8727,38.8826,38.7835,38.8033,70800.0
2012-03-29 15:25:00,39.14,39.16,39.02,39.02,123600.0,38.7934,38.8132,38.6744,38.6744,123600.0
2012-03-29 15:30:00,39.02,39.13,39.02,39.09,123600.0,38.6744,38.7835,38.6744,38.7438,123600.0
2012-03-29 15:35:00,39.1,39.17,39.08,39.09,98400.0,38.7537,38.8231,38.7339,38.7438,98400.0
2012-03-29 15:40:00,39.09,39.19,39.09,39.17,143200.0,38.7438,38.8429,38.7438,38.8231,143200.0
2012-03-29 15:45:00,39.17,39.19,39.11,39.13,140800.0,38.8231,38.8429,38.7637,38.7835,140800.0
2012-03-29 15:50:00,39.13,39.23,39.13,39.23,156800.0,38.7835,38.8826,38.7835,38.8826,156800.0
2012-03-29 15:55:00,39.23,39.23,39.08,39.08,213600.0,38.8826,38.8826,38.7339,38.7339,213600.0
2012-03-30 09:30:00,39.18,39.24,38.96,39.05,398400.0,38.833,38.8925,38.615,38.7042,398400.0
2012-03-30 09:35:00,39.08,39.08,38.9,39.08,261600.0,38.7339,38.7339,38.5555,38.7339,261600.0
2012-03-30 09:40:00,39.04,39.1,38.95,39.04,116400.0,38.6943,38.7537,38.6051,38.6943,116400.0
2012-03-30 09:45:00,39.04,39.15,39.02,39.09,98400.0,38.6943,38.8033,38.6744,38.7438,98400.0
2012-03-30 09:50:00,39.12,39.22,39.07,39.15,201200.0,38.7736,38.8727,38.724,38.8033,201200.0
2012-03-30 09:55:00,39.13,39.16,38.93,38.94,145200.0,38.7835,38.8132,38.5852,38.5952,145200.0
2012-03-30 10:00:00,38.9,39.05,38.89,38.91,216800.0,38.5555,38.7042,38.5456,38.5654,216800.0
2012-03-30 10:05:00,38.92,38.98,38.65,38.65,182000.0,38.5753,38.6348,38.3077,38.3077,182000.0
2012-03-30 10:10:00,38.66,38.67,38.32,38.32,274000.0,38.3176,38.3275,37.9806,37.9806,274000.0
2012-03-30 10:15:00,38.32,38.47,38.28,38.39,188000.0,37.9806,38.1293,37.941,38.05,188000.0
2012-03-30 10:20:00,38.38,38.41,38.23,38.36,138400.0,38.0401,38.0699,37.8914,38.0203,138400.0
2012-03-30 10:25:00,38.38,38.45,38.31,38.34,95200.0,38.0401,38.1095,37.9707,38.0005,95200.0
2012-03-30 10:30:00,38.34,38.54,38.34,38.44,164400.0,38.0005,38.1987,38.0005,38.0996,164400.0
2012-03-30 10:35:00,38.43,38.45,38.25,38.25,100800.0,38.0897,38.1095,37.9113,37.9113,100800.0
2012-03-30 10:40:00,38.24,38.36,38.23,38.36,104000.0,37.9014,38.0203,37.8914,38.0203,104000.0
2012-03-30 10:45:00,38.36,38.53,38.33,38.51,81200.0,38.0203,38.1888,37.9906,38.169,81200.0
2012-03-30 10:50:00,38.52,38.59,38.46,38.59,113600.0,38.1789,38.2483,38.1194,38.2483,113600.0
2012-03-30 10:55:00,38.6,38.61,38.55,38.58,96800.0,38.2582,38.2681,38.2086,38.2383,96800.0
2012-03-30 11:00:00,38.57,38.62,38.56,38.57,61600.0,38.2284,38.278,38.2185,38.2284,61600.0
2012-03-30 11:05:00,38.59,38.59,38.42,38.42,75600.0,38.2483,38.2483,38.0798,38.0798,75600.0
2012-03-30 11:10:00,38.42,38.53,38.39,38.5,79200.0,38.0798,38.1888,38.05,38.1591,79200.0
2012-03-30 11:15:00,38.5,38.7,38.49,38.61,99200.0,38.1591,38.3573,38.1491,38.2681,99200.0
2012-03-30 11:20:00,38.6,38.6,38.54,38.56,54400.0,38.2582,38.2582,38.1987,38.2185,54400.0
2012-03-30 11:25:00,38.59,38.64,38.55,38.64,36000.0,38.2483,38.2978,38.2086,38.2978,36000.0
2012-03-30 11:30:00,38.64,38.71,38.64,38.68,50000.0,38.2978,38.3672,38.2978,38.3375,50000.0
2012-03-30 11:35:00,38.68,38.74,38.68,38.72,45600.0,38.3375,38.3969,38.3375,38.3771,45600.0
2012-03-30 11:40:00,38.72,38.72,38.69,38.7,24000.0,38.3771,38.3771,38.3474,38.3573,24000.0
2012-03-30 11:45:00,38.71,38.78,38.71,38.76,45200.0,38.3672,38.4366,38.3672,38.4168,45200.0
2012-03-30 11:50:00,38.75,38.83,38.74,38.81,42800.0,38.4068,38.4861,38.3969,38.4663,42800.0
2012-03-30 11:55:00,38.78,38.8,38.74,38.77,28400.0,38.4366,38.4564,38.3969,38.4267,28400.0
2012-03-30 12:00:00,38.79,38.79,38.74,38.74,30400.0,38.4465,38.4465,38.3969,38.3969,30400.0
2012-03-30 12:05:00,38.74,38.77,38.73,38.75,26400.0,38.3969,38.4267,38.387,38.4068,26400.0
2012-03-30 12:10:00,38.75,38.75,38.71,38.74,46400.0,38.4068,38.4068,38.3672,38.3969,46400.0
2012-03-30 12:15:00,38.74,38.8,38.74,38.77,21200.0,38.3969,38.4564,38.3969,38.4267,21200.0
2012-03-30 12:20:00,38.75,38.79,38.74,38.75,68400.0,38.4068,38.4465,38.3969,38.4068,68400.0
2012-03-30 12:25:00,38.76,38.76,38.74,38.75,17200.0,38.4168,38.4168,38.3969,38.4068,17200.0
2012-03-30 12:30:00,38.74,38.81,38.72,38.8,68000.0,38.3969,38.4663,38.3771,38.4564,68000.0
2012-03-30 12:35:00,38.79,38.79,38.75,38.78,30800.0,38.4465,38.4465,38.4068,38.4366,30800.0
2012-03-30 12:40:00,38.78,38.79,38.76,38.77,30800.0,38.4366,38.4465,38.4168,38.4267,30800.0
2012-03-30 12:45:00,38.77,38.78,38.76,38.77,39600.0,38.4267,38.4366,38.4168,38.4267,39600.0
2012-03-30 12:50:00,38.77,38.8,38.77,38.77,28800.0,38.4267,38.4564,38.4267,38.4267,28800.0
2012-03-30 12:55:00,38.78,38.8,38.74,38.77,45200.0,38.4366,38.4564,38.3969,38.4267,45200.0
2012-03-30 13:00:00,38.77,38.79,38.72,38.75,35600.0,38.4267,38.4465,38.3771,38.4068,35600.0
2012-03-30 13:05:00,38.74,38.75,38.73,38.73,12400.0,38.3969,38.4068,38.387,38.387,12400.0
2012-03-30 13:10:00,38.73,38.75,38.73,38.74,17600.0,38.387,38.4068,38.387,38.3969,17600.0
2012-03-30 13:15:00,38.74,38.75,38.73,38.74,55200.0,38.3969,38.4068,38.387,38.3969,55200.0
2012-03-30 13:20:00,38.75,38.75,38.74,38.74,13200.0,38.4068,38.4068,38.3969,38.3969,13200.0
2012-03-30 13:25:00,38.75,38.75,38.69,38.69,31600.0,38.4068,38.4068,38.3474,38.3474,31600.0
2012-03-30 13:30:00,38.71,38.74,38.71,38.74,22000.0,38.3672,38.3969,38.3672,38.3969,22000.0
2012-03-30 13:35:00,38.72,38.73,38.67,38.68,37600.0,38.3771,38.387,38.3275,38.3375,37600.0
2012-03-30 13:40:00,38.68,38.68,38.62,38.66,40000.0,38.3375,38.3375,38.278,38.3176,40000.0
2012-03-30 13:45:00,38.66,38.73,38.66,38.71,26000.0,38.3176,38.387,38.3176,38.3672,26000.0
2012-03-30 13:50:00,38.7,38.73,38.7,38.72,17200.0,38.3573,38.387,38.3573,38.3771,17200.0
2012-03-30 13:55:00,38.73,38.75,38.72,38.75,20000.0,38.387,38.4068,38.3771,38.4068,20000.0
2012-03-30 14:00:00,38.74,38.82,38.74,38.82,64400.0,38.3969,38.4762,38.3969,38.4762,64400.0
2012-03-30 14:05:00,38.83,38.83,38.78,38.79,44800.0,38.4861,38.4861,38.4366,38.4465,44800.0
2012-03-30 14:10:00,38.79,38.81,38.79,38.8,47200.0,38.4465,38.4663,38.4465,38.4564,47200.0
2012-03-30 14:15:00,38.8,38.81,38.77,38.77,38000.0,38.4564,38.4663,38.4267,38.4267,38000.0
2012-03-30 14:20:00,38.79,38.8,38.77,38.77,29200.0,38.4465,38.4564,38.4267,38.4267,29200.0
2012-03-30 14:25:00,38.76,38.76,38.7,38.7,28000.0,38.4168,38.4168,38.3573,38.3573,28000.0
2012-03-30 14:30:00,38.7,38.74,38.7,38.72,24800.0,38.3573,38.3969,38.3573,38.3771,24800.0
2012-03-30 14:35:00,38.72,38.72,38.62,38.62,84000.0,38.3771,38.3771,38.278,38.278,84000.0
2012-03-30 14:40:00,38.62,38.67,38.62,38.66,49200.0,38.278,38.3275,38.278,38.3176,49200.0
2012-03-30 14:45:00,38.66,38.67,38.63,38.63,43200.0,38.3176,38.3275,38.2879,38.2879,43200.0
2012-03-30 14:50:00,38.63,38.64,38.57,38.57,71200.0,38.2879,38.2978,38.2284,38.2284,71200.0
2012-03-30 14:55:00,38.59,38.59,38.48,38.48,60400.0,38.2483,38.2483,38.1392,38.1392,60400.0
2012-03-30 15:00:00,38.5,38.58,38.5,38.57,60000.0,38.1591,38.2383,38.1591,38.2284,60000.0
2012-03-30 15:05:00,38.57,38.57,38.52,38.57,42400.0,38.2284,38.2284,38.1789,38.2284,42400.0
2012-03-30 15:10:00,38.57,38.58,38.54,38.58,25200.0,38.2284,38.2383,38.1987,38.2383,25200.0
2012-03-30 15:15:00,38.58,38.66,38.58,38.66,40800.0,38.2383,38.3176,38.2383,38.3176,40800.0
2012-03-30 15:20:00,38.65,38.69,38.63,38.69,55600.0,38.3077,38.3474,38.2879,38.3474,55600.0
2012-03-30 15:25:00,38.69,38.7,38.65,38.67,52800.0,38.3474,38.3573,38.3077,38.3275,52800.0
2012-03-30 15:30:00,38.67,38.75,38.67,38.75,82800.0,38.3275,38.4068,38.3275,38.4068,82800.0
2012-03-30 15:35:00,38.74,38.75,38.7,38.7,49600.0,38.3969,38.4068,38.3573,38.3573,49600.0
2012-03-30 15:40:00,38.68,38.71,38.66,38.67,70800.0,38.3375,38.3672,38.3176,38.3275,70800.0
2012-03-30 15:45:00,38.67,38.69,38.61,38.62,93600.0,38.3275,38.3474,38.2681,38.278,93600.0
2012-03-30 15:50:00,38.61,38.65,38.58,38.61,129200.0,38.2681,38.3077,38.2383,38.2681,129200.0
2012-03-30 15:55:00,38.62,38.65,38.59,38.63,193200.0,38.278,38.3077,38.2483,38.2879,193200.0
2012-04-02 09:30:00,38.22,38.37,38.14,38.29,370400.0,37.8815,38.0302,37.8022,37.9509,370400.0
2012-04-02 09:35:00,38.29,38.6,38.27,38.6,142400.0,37.9509,38.2582,37.9311,38.2582,142400.0
2012-04-02 09:40:00,38.6,38.8,38.55,38.69,138800.0,38.2582,38.4564,38.2086,38.3474,138800.0
2012-04-02 09:45:00,38.69,38.85,38.69,38.72,104400.0,38.3474,38.506,38.3474,38.3771,104400.0
2012-04-02 09:50:00,38.75,38.8,38.71,38.74,134000.0,38.4068,38.4564,38.3672,38.3969,134000.0
2012-04-02 09:55:00,38.7,38.82,38.65,38.8,114000.0,38.3573,38.4762,38.3077,38.4564,114000.0
2012-04-02 10:00:00,38.81,38.88,38.77,38.86,105600.0,38.4663,38.5357,38.4267,38.5159,105600.0
2012-04-02 10:05:00,38.86,38.98,38.85,38.93,158400.0,38.5159,38.6348,38.506,38.5852,158400.0
2012-04-02 10:10:00,38.93,39.03,38.93,38.99,97600.0,38.5852,38.6844,38.5852,38.6447,97600.0
2012-04-02 10:15:00,39.02,39.25,39.0,39.25,318000.0,38.6744,38.9024,38.6546,38.9024,318000.0
2012-04-02 10:20:00,39.24,39.26,39.15,39.23,118400.0,38.8925,38.9123,38.8033,38.8826,118400.0
2012-04-02 10:25:00,39.23,39.28,39.17,39.24,136400.0,38.8826,38.9321,38.8231,38.8925,136400.0
2012-04-02 10:30:00,39.24,39.27,39.11,39.13,122400.0,38.8925,38.9222,38.7637,38.7835,122400.0
2012-04-02 10:35:00,39.13,39.21,39.07,39.07,116400.0,38.7835,38.8628,38.724,38.724,116400.0
2012-04-02 10:40:00,39.07,39.1,39.03,39.03,90000.0,38.724,38.7537,38.6844,38.6844,90000.0
2012-04-02 10:45:00,39.03,39.1,39.03,39.04,71600.0,38.6844,38.7537,38.6844,38.6943,71600.0
2012-04-02 10:50:00,39.05,39.05,38.96,39.04,95200.0,38.7042,38.7042,38.615,38.6943,95200.0
2012-04-02 10:55:00,39.03,39.07,38.98,39.0,104000.0,38.6844,38.724,38.6348,38.6546,104000.0
2012-04-02 11:00:00,39.0,39.05,38.96,38.96,76800.0,38.6546,38.7042,38.615,38.615,76800.0
2012-04-02 11:05:00,38.99,39.09,38.97,39.09,111600.0,38.6447,38.7438,38.6249,38.7438,111600.0
2012-04-02 11:10:00,39.06,39.13,39.06,39.06,75200.0,38.7141,38.7835,38.7141,38.7141,75200.0
2012-04-02 11:15:00,39.07,39.09,38.99,39.0,37200.0,38.724,38.7438,38.6447,38.6546,37200.0
2012-04-02 11:20:00,39.0,39.07,38.98,39.07,39200.0,38.6546,38.724,38.6348,38.724,39200.0
2012-04-02 11:25:00,39.07,39.19,39.07,39.13,83600.0,38.724,38.8429,38.724,38.7835,83600.0
2012-04-02 11:30:00,39.13,39.13,39.03,39.06,52800.0,38.7835,38.7835,38.6844,38.7141,52800.0
2012-04-02 11:35:00,39.06,39.12,39.06,39.11,57600.0,38.7141,38.7736,38.7141,38.7637,57600.0
2012-04-02 11:40:00,39.12,39.16,39.11,39.11,82800.0,38.7736,38.8132,38.7637,38.7637,82800.0
2012-04-02 11:45:00,39.12,39.24,39.12,39.22,92800.0,38.7736,38.8925,38.7736,38.8727,92800.0
2012-04-02 11:50:00,39.22,39.29,39.21,39.28,74400.0,38.8727,38.9421,38.8628,38.9321,74400.0
2012-04-02 11:55:00,39.29,39.29,39.22,39.22,49200.0,38.9421,38.9421,38.8727,38.8727,49200.0
2012-04-02 12:00:00,39.21,39.27,39.21,39.21,60800.0,38.8628,38.9222,38.8628,38.8628,60800.0
2012-04-02 12:05:00,39.21,39.3,39.21,39.3,37200.0,38.8628,38.952,38.8628,38.952,37200.0
2012-04-02 12:10:00,39.3,39.3,39.26,39.27,51600.0,38.952,38.952,38.9123,38.9222,51600.0
2012-04-02 12:15:00,39.27,39.28,39.2,39.22,51200.0,38.9222,38.9321,38.8529,38.8727,51200.0
2012-04-02 12:20:00,39.21,39.25,39.21,39.24,51200.0,38.8628,38.9024,38.8628,38.8925,51200.0
2012-04-02 12:25:00,39.24,39.29,39.22,39.26,138000.0,38.8925,38.9421,38.8727,38.9123,138000.0
2012-04-02 12:30:00,39.26,39.29,39.26,39.29,64800.0,38.9123,38.9421,38.9123,38.9421,64800.0
2012-04-02 12:35:00,39.27,39.3,39.23,39.23,76400.0,38.9222,38.952,38.8826,38.8826,76400.0
2012-04-02 12:40:00,39.23,39.25,39.21,39.23,66000.0,38.8826,38.9024,38.8628,38.8826,66000.0
2012-04-02 12:45:00,39.23,39.23,39.17,39.18,41600.0,38.8826,38.8826,38.8231,38.833,41600.0
2012-04-02 12:50:00,39.18,39.27,39.17,39.22,54000.0,38.833,38.9222,38.8231,38.8727,54000.0
2012-04-02 12:55:00,39.24,39.24,39.2,39.23,25600.0,38.8925,38.8925,38.8529,38.8826,25600.0
2012-04-02 13:00:00,39.24,39.24,39.17,39.17,21200.0,38.8925,38.8925,38.8231,38.8231,21200.0
2012-04-02 13:05:00,39.17,39.2,39.15,39.19,39600.0,38.8231,38.8529,38.8033,38.8429,39600.0
2012-04-02 13:10:00,39.2,39.21,39.17,39.18,31200.0,38.8529,38.8628,38.8231,38.833,31200.0
2012-04-02 13:15:00,39.17,39.21,39.15,39.2,39200.0,38.8231,38.8628,38.8033,38.8529,39200.0
2012-04-02 13:20:00,39.21,39.23,39.2,39.2,43600.0,38.8628,38.8826,38.8529,38.8529,43600.0
2012-04-02 13:25:00,39.22,39.22,39.15,39.19,30000.0,38.8727,38.8727,38.8033,38.8429,30000.0
2012-04-02 13:30:00,39.19,39.23,39.19,39.2,38800.0,38.8429,38.8826,38.8429,38.8529,38800.0
2012-04-02 13:35:00,39.19,39.24,39.19,39.24,40400.0,38.8429,38.8925,38.8429,38.8925,40400.0
2012-04-02 13:40:00,39.23,39.23,39.17,39.19,41200.0,38.8826,38.8826,38.8231,38.8429,41200.0
2012-04-02 13:45:00,39.2,39.24,39.2,39.21,25600.0,38.8529,38.8925,38.8529,38.8628,25600.0
2012-04-02 13:50:00,39.22,39.25,39.21,39.22,30800.0,38.8727,38.9024,38.8628,38.8727,30800.0
2012-04-02 13:55:00,39.22,39.3,39.22,39.29,71200.0,38.8727,38.952,38.8727,38.9421,71200.0
2012-04-02 14:00:00,39.3,39.47,39.29,39.41,263200.0,38.952,39.1205,38.9421,39.061,263200.0
2012-04-02 14:05:00,39.41,39.48,39.33,39.36,124000.0,39.061,39.1304,38.9817,39.0114,124000.0
2012-04-02 14:10:00,39.35,39.36,39.27,39.35,108800.0,39.0015,39.0114,38.9222,39.0015,108800.0
2012-04-02 14:15:00,39.35,39.39,39.34,39.38,52800.0,39.0015,39.0412,38.9916,39.0313,52800.0
2012-04-02 14:20:00,39.39,39.4,39.37,39.38,42400.0,39.0412,39.0511,39.0213,39.0313,42400.0
2012-04-02 14:25:00,39.38,39.39,39.32,39.38,92000.0,39.0313,39.0412,38.9718,39.0313,92000.0
2012-04-02 14:30:00,39.38,39.39,39.35,39.36,76400.0,39.0313,39.0412,39.0015,39.0114,76400.0
2012-04-02 14:35:00,39.35,39.39,39.35,39.38,98800.0,39.0015,39.0412,39.0015,39.0313,98800.0
2012-04-02 14:40:00,39.37,39.41,39.35,39.41,83600.0,39.0213,39.061,39.0015,39.061,83600.0
2012-04-02 14:45:00,39.42,39.47,39.38,39.45,55600.0,39.0709,39.1205,39.0313,39.1006,55600.0
2012-04-02 14:50:00,39.46,39.46,39.4,39.41,63600.0,39.1106,39.1106,39.0511,39.061,63600.0
2012-04-02 14:55:00,39.41,39.44,39.41,39.41,37600.0,39.061,39.0907,39.061,39.061,37600.0
2012-04-02 15:00:00,39.42,39.48,39.42,39.46,73600.0,39.0709,39.1304,39.0709,39.1106,73600.0
2012-04-02 15:05:00,39.45,39.48,39.44,39.48,83200.0,39.1006,39.1304,39.0907,39.1304,83200.0
2012-04-02 15:10:00,39.48,39.51,39.47,39.49,104400.0,39.1304,39.1601,39.1205,39.1403,104400.0
2012-04-02 15:15:00,39.49,39.5,39.46,39.46,98400.0,39.1403,39.1502,39.1106,39.1106,98400.0
2012-04-02 15:20:00,39.45,39.6,39.44,39.58,178000.0,39.1006,39.2493,39.0907,39.2295,178000.0
2012-04-02 15:25:00,39.58,39.61,39.47,39.52,182400.0,39.2295,39.2592,39.1205,39.17,182400.0
2012-04-02 15:30:00,39.52,39.54,39.35,39.35,157600.0,39.17,39.1898,39.0015,39.0015,157600.0
2012-04-02 15:35:00,39.36,39.37,39.26,39.26,191600.0,39.0114,39.0213,38.9123,38.9123,191600.0
2012-04-02 15:40:00,39.27,39.3,39.2,39.26,206400.0,38.9222,38.952,38.8529,38.9123,206400.0
2012-04-02 15:45:00,39.26,39.29,39.19,39.21,248000.0,38.9123,38.9421,38.8429,38.8628,248000.0
2012-04-02 15:50:00,39.21,39.37,39.21,39.33,219200.0,38.8628,39.0213,38.8628,38.9817,219200.0
2012-04-02 15:55:00,39.33,39.34,39.3,39.3,316000.0,38.9817,38.9916,38.952,38.952,316000.0
2012-04-03 09:30:00,39.18,39.38,39.14,39.21,195200.0,38.833,39.0313,38.7934,38.8628,195200.0
2012-04-03 09:35:00,39.21,39.44,39.11,39.41,184400.0,38.8628,39.0907,38.7637,39.061,184400.0
2012-04-03 09:40:00,39.44,39.45,39.21,39.23,77600.0,39.0907,39.1006,38.8628,38.8826,77600.0
2012-04-03 09:45:00,39.23,39.23,39.14,39.21,68800.0,38.8826,38.8826,38.7934,38.8628,68800.0
2012-04-03 09:50:00,39.24,39.34,39.21,39.24,75600.0,38.8925,38.9916,38.8628,38.8925,75600.0
2012-04-03 09:55:00,39.24,39.45,39.2,39.33,94000.0,38.8925,39.1006,38.8529,38.9817,94000.0
2012-04-03 10:00:00,39.35,39.5,39.25,39.44,79200.0,39.0015,39.1502,38.9024,39.0907,79200.0
2012-04-03 10:05:00,39.43,39.49,39.37,39.49,72800.0,39.0808,39.1403,39.0213,39.1403,72800.0
2012-04-03 10:10:00,39.49,39.54,39.38,39.42,92000.0,39.1403,39.1898,39.0313,39.0709,92000.0
2012-04-03 10:15:00,39.41,39.41,39.22,39.22,90000.0,39.061,39.061,38.8727,38.8727,90000.0
2012-04-03 10:20:00,39.22,39.51,39.2,39.51,91200.0,38.8727,39.1601,38.8529,39.1601,91200.0
2012-04-03 10:25:00,39.51,39.63,39.48,39.57,129200.0,39.1601,39.279,39.1304,39.2196,129200.0
2012-04-03 10:30:00,39.56,39.66,39.54,39.65,64000.0,39.2097,39.3088,39.1898,39.2989,64000.0
2012-04-03 10:35:00,39.65,39.72,39.6,39.68,132800.0,39.2989,39.3682,39.2493,39.3286,132800.0
2012-04-03 10:40:00,39.68,39.75,39.65,39.72,130800.0,39.3286,39.398,39.2989,39.3682,130800.0
2012-04-03 10:45:00,39.72,39.75,39.66,39.67,51600.0,39.3682,39.398,39.3088,39.3187,51600.0
2012-04-03 10:50:00,39.67,39.71,39.67,39.68,48400.0,39.3187,39.3583,39.3187,39.3286,48400.0
2012-04-03 10:55:00,39.69,39.71,39.66,39.71,33600.0,39.3385,39.3583,39.3088,39.3583,33600.0
2012-04-03 11:00:00,39.7,39.71,39.65,39.68,46400.0,39.3484,39.3583,39.2989,39.3286,46400.0
2012-04-03 11:05:00,39.69,39.7,39.58,39.61,70800.0,39.3385,39.3484,39.2295,39.2592,70800.0
2012-04-03 11:10:00,39.6,39.61,39.55,39.6,86400.0,39.2493,39.2592,39.1998,39.2493,86400.0
2012-04-03 11:15:00,39.6,39.62,39.5,39.52,112800.0,39.2493,39.2691,39.1502,39.17,112800.0
2012-04-03 11:20:00,39.52,39.56,39.51,39.56,61600.0,39.17,39.2097,39.1601,39.2097,61600.0
2012-04-03 11:25:00,39.57,39.6,39.55,39.55,67600.0,39.2196,39.2493,39.1998,39.1998,67600.0
2012-04-03 11:30:00,39.55,39.59,39.51,39.58,80400.0,39.1998,39.2394,39.1601,39.2295,80400.0
2012-04-03 11:35:00,39.58,39.6,39.43,39.46,45200.0,39.2295,39.2493,39.0808,39.1106,45200.0
2012-04-03 11:40:00,39.46,39.49,39.35,39.45,166400.0,39.1106,39.1403,39.0015,39.1006,166400.0
2012-04-03 11:45:00,39.45,39.52,39.42,39.45,50800.0,39.1006,39.17,39.0709,39.1006,50800.0
2012-04-03 11:50:00,39.45,39.48,39.42,39.46,33200.0,39.1006,39.1304,39.0709,39.1106,33200.0
2012-04-03 11:55:00,39.46,39.52,39.46,39.46,24400.0,39.1106,39.17,39.1106,39.1106,24400.0
2012-04-03 12:00:00,39.44,39.45,39.33,39.34,60800.0,39.0907,39.1006,38.9817,38.9916,60800.0
2012-04-03 12:05:00,39.35,39.35,39.28,39.32,44000.0,39.0015,39.0015,38.9321,38.9718,44000.0
2012-04-03 12:10:00,39.32,39.33,39.27,39.33,41200.0,38.9718,38.9817,38.9222,38.9817,41200.0
2012-04-03 12:15:00,39.34,39.4,39.34,39.39,38000.0,38.9916,39.0511,38.9916,39.0412,38000.0
2012-04-03 12:20:00,39.39,39.47,39.38,39.47,32800.0,39.0412,39.1205,39.0313,39.1205,32800.0
2012-04-03 12:25:00,39.47,39.49,39.45,39.49,38800.0,39.1205,39.1403,39.1006,39.1403,38800.0
2012-04-03 12:30:00,39.47,39.49,39.46,39.49,26800.0,39.1205,39.1403,39.1106,39.1403,26800.0
2012-04-03 12:35:00,39.5,39.53,39.43,39.43,49600.0,39.1502,39.1799,39.0808,39.0808,49600.0
2012-04-03 12:40:00,39.43,39.53,39.43,39.52,19200.0,39.0808,39.1799,39.0808,39.17,19200.0
2012-04-03 12:45:00,39.51,39.56,39.51,39.55,18800.0,39.1601,39.2097,39.1601,39.1998,18800.0
2012-04-03 12:50:00,39.54,39.57,39.52,39.53,21200.0,39.1898,39.2196,39.17,39.1799,21200.0
2012-04-03 12:55:00,39.54,39.58,39.53,39.57,22000.0,39.1898,39.2295,39.1799,39.2196,22000.0
2012-04-03 13:00:00,39.57,39.57,39.49,39.57,46800.0,39.2196,39.2196,39.1403,39.2196,46800.0
2012-04-03 13:05:00,39.57,39.57,39.54,39.55,21200.0,39.2196,39.2196,39.1898,39.1998,21200.0
2012-04-03 13:10:00,39.54,39.55,39.52,39.54,29600.0,39.1898,39.1998,39.17,39.1898,29600.0
2012-04-03 13:15:00,39.54,39.56,39.53,39.54,26800.0,39.1898,39.2097,39.1799,39.1898,26800.0
2012-04-03 13:20:00,39.55,39.57,39.49,39.52,52000.0,39.1998,39.2196,39.1403,39.17,52000.0
2012-04-03 13:25:00,39.51,39.54,39.51,39.54,17200.0,39.1601,39.1898,39.1601,39.1898,17200.0
2012-04-03 13:30:00,39.54,39.54,39.5,39.52,40000.0,39.1898,39.1898,39.1502,39.17,40000.0
2012-04-03 13:35:00,39.52,39.52,39.49,39.51,17200.0,39.17,39.17,39.1403,39.1601,17200.0
2012-04-03 13:40:00,39.49,39.51,39.47,39.5,20800.0,39.1403,39.1601,39.1205,39.1502,20800.0
2012-04-03 13:45:00,39.51,39.51,39.49,39.51,22400.0,39.1601,39.1601,39.1403,39.1601,22400.0
2012-04-03 13:50:00,39.5,39.55,39.49,39.55,30400.0,39.1502,39.1998,39.1403,39.1998,30400.0
2012-04-03 13:55:00,39.55,39.58,39.53,39.57,42800.0,39.1998,39.2295,39.1799,39.2196,42800.0
2012-04-03 14:00:00,39.55,39.55,39.35,39.4,107600.0,39.1998,39.1998,39.0015,39.0511,107600.0
2012-04-03 14:05:00,39.38,39.42,39.33,39.35,68000.0,39.0313,39.0709,38.9817,39.0015,68000.0
2012-04-03 14:10:00,39.36,39.36,39.27,39.29,106400.0,39.0114,39.0114,38.9222,38.9421,106400.0
2012-04-03 14:15:00,39.27,39.33,39.25,39.33,76800.0,38.9222,38.9817,38.9024,38.9817,76800.0
2012-04-03 14:20:00,39.32,39.34,39.22,39.26,87200.0,38.9718,38.9916,38.8727,38.9123,87200.0
2012-04-03 14:25:00,39.27,39.34,39.25,39.32,58000.0,38.9222,38.9916,38.9024,38.9718,58000.0
2012-04-03 14:30:00,39.32,39.39,39.28,39.37,75200.0,38.9718,39.0412,38.9321,39.0213,75200.0
2012-04-03 14:35:00,39.37,39.38,39.19,39.19,105600.0,39.0213,39.0313,38.8429,38.8429,105600.0
2012-04-03 14:40:00,39.19,39.26,39.16,39.26,104000.0,38.8429,38.9123,38.8132,38.9123,104000.0
2012-04-03 14:45:00,39.27,39.31,39.22,39.31,58400.0,38.9222,38.9619,38.8727,38.9619,58400.0
2012-04-03 14:50:00,39.32,39.4,39.31,39.38,62800.0,38.9718,39.0511,38.9619,39.0313,62800.0
2012-04-03 14:55:00,39.38,39.4,39.33,39.37,49200.0,39.0313,39.0511,38.9817,39.0213,49200.0
2012-04-03 15:00:00,39.36,39.43,39.33,39.43,69200.0,39.0114,39.0808,38.9817,39.0808,69200.0
2012-04-03 15:05:00,39.42,39.46,39.37,39.37,109200.0,39.0709,39.1106,39.0213,39.0213,109200.0
2012-04-03 15:10:00,39.37,39.39,39.33,39.38,78800.0,39.0213,39.0412,38.9817,39.0313,78800.0
2012-04-03 15:15:00,39.38,39.44,39.33,39.34,60000.0,39.0313,39.0907,38.9817,38.9916,60000.0
2012-04-03 15:20:00,39.35,39.37,39.28,39.33,58000.0,39.0015,39.0213,38.9321,38.9817,58000.0
2012-04-03 15:25:00,39.34,39.34,39.24,39.32,59600.0,38.9916,38.9916,38.8925,38.9718,59600.0
2012-04-03 15:30:00,39.32,39.4,39.29,39.39,77600.0,38.9718,39.0511,38.9421,39.0412,77600.0
2012-04-03 15:35:00,39.39,39.48,39.36,39.41,99600.0,39.0412,39.1304,39.0114,39.061,99600.0
2012-04-03 15:40:00,39.4,39.46,39.38,39.43,52000.0,39.0511,39.1106,39.0313,39.0808,52000.0
2012-04-03 15:45:00,39.44,39.54,39.42,39.53,94800.0,39.0907,39.1898,39.0709,39.1799,94800.0
2012-04-03 15:50:00,39.53,39.57,39.46,39.57,94400.0,39.1799,39.2196,39.1106,39.2196,94400.0
2012-04-03 15:55:00,39.57,39.59,39.53,39.56,124800.0,39.2196,39.2394,39.1799,39.2097,124800.0
2012-04-04 09:30:00,39.26,39.26,38.89,39.07,177600.0,38.9123,38.9123,38.5456,38.724,177600.0
2012-04-04 09:35:00,39.04,39.06,38.95,39.06,111200.0,38.6943,38.7141,38.6051,38.7141,111200.0
2012-04-04 09:40:00,39.04,39.17,39.02,39.12,138800.0,38.6943,38.8231,38.6744,38.7736,138800.0
2012-04-04 09:45:00,39.11,39.16,39.06,39.14,120400.0,38.7637,38.8132,38.7141,38.7934,120400.0
2012-04-04 09:50:00,39.13,39.18,39.08,39.17,56400.0,38.7835,38.833,38.7339,38.8231,56400.0
2012-04-04 09:55:00,39.14,39.17,39.13,39.15,31600.0,38.7934,38.8231,38.7835,38.8033,31600.0
2012-04-04 10:00:00,39.16,39.16,39.08,39.15,88000.0,38.8132,38.8132,38.7339,38.8033,88000.0
2012-04-04 10:05:00,39.15,39.15,39.0,39.0,117200.0,38.8033,38.8033,38.6546,38.6546,117200.0
2012-04-04 10:10:00,39.0,39.01,38.96,38.98,88000.0,38.6546,38.6645,38.615,38.6348,88000.0
2012-04-04 10:15:00,38.96,38.98,38.86,38.86,131200.0,38.615,38.6348,38.5159,38.5159,131200.0
2012-04-04 10:20:00,38.84,38.86,38.78,38.78,79200.0,38.496,38.5159,38.4366,38.4366,79200.0
2012-04-04 10:25:00,38.77,38.81,38.72,38.76,242400.0,38.4267,38.4663,38.3771,38.4168,242400.0
2012-04-04 10:30:00,38.76,38.77,38.68,38.68,82400.0,38.4168,38.4267,38.3375,38.3375,82400.0
2012-04-04 10:35:00,38.68,38.75,38.65,38.72,112400.0,38.3375,38.4068,38.3077,38.3771,112400.0
2012-04-04 10:40:00,38.72,38.72,38.61,38.62,116400.0,38.3771,38.3771,38.2681,38.278,116400.0
2012-04-04 10:45:00,38.63,38.66,38.6,38.64,126400.0,38.2879,38.3176,38.2582,38.2978,126400.0
2012-04-04 10:50:00,38.64,38.64,38.57,38.62,48400.0,38.2978,38.2978,38.2284,38.278,48400.0
2012-04-04 10:55:00,38.61,38.62,38.57,38.6,52400.0,38.2681,38.278,38.2284,38.2582,52400.0
2012-04-04 11:00:00,38.62,38.66,38.61,38.66,60800.0,38.278,38.3176,38.2681,38.3176,60800.0
2012-04-04 11:05:00,38.66,38.72,38.65,38.7,76800.0,38.3176,38.3771,38.3077,38.3573,76800.0
2012-04-04 11:10:00,38.7,38.71,38.64,38.65,31200.0,38.3573,38.3672,38.2978,38.3077,31200.0
2012-04-04 11:15:00,38.66,38.72,38.65,38.68,100000.0,38.3176,38.3771,38.3077,38.3375,100000.0
2012-04-04 11:20:00,38.67,38.72,38.67,38.68,43600.0,38.3275,38.3771,38.3275,38.3375,43600.0
2012-04-04 11:25:00,38.68,38.68,38.63,38.65,39600.0,38.3375,38.3375,38.2879,38.3077,39600.0
2012-04-04 11:30:00,38.65,38.68,38.63,38.63,42000.0,38.3077,38.3375,38.2879,38.2879,42000.0
2012-04-04 11:35:00,38.63,38.68,38.61,38.67,53600.0,38.2879,38.3375,38.2681,38.3275,53600.0
2012-04-04 11:40:00,38.67,38.68,38.63,38.65,14400.0,38.3275,38.3375,38.2879,38.3077,14400.0
2012-04-04 11:45:00,38.64,38.66,38.59,38.6,41200.0,38.2978,38.3176,38.2483,38.2582,41200.0
2012-04-04 11:50:00,38.6,38.6,38.56,38.58,48400.0,38.2582,38.2582,38.2185,38.2383,48400.0
2012-04-04 11:55:00,38.58,38.6,38.55,38.57,40400.0,38.2383,38.2582,38.2086,38.2284,40400.0
2012-04-04 12:00:00,38.57,38.6,38.54,38.54,37600.0,38.2284,38.2582,38.1987,38.1987,37600.0
2012-04-04 12:05:00,38.53,38.57,38.51,38.51,30800.0,38.1888,38.2284,38.169,38.169,30800.0
2012-04-04 12:10:00,38.51,38.55,38.47,38.53,45200.0,38.169,38.2086,38.1293,38.1888,45200.0
2012-04-04 12:15:00,38.54,38.55,38.47,38.53,79200.0,38.1987,38.2086,38.1293,38.1888,79200.0
2012-04-04 12:20:00,38.54,38.54,38.51,38.51,28400.0,38.1987,38.1987,38.169,38.169,28400.0
2012-04-04 12:25:00,38.51,38.57,38.5,38.56,32400.0,38.169,38.2284,38.1591,38.2185,32400.0
2012-04-04 12:30:00,38.55,38.55,38.48,38.51,41200.0,38.2086,38.2086,38.1392,38.169,41200.0
2012-04-04 12:35:00,38.51,38.57,38.5,38.55,29200.0,38.169,38.2284,38.1591,38.2086,29200.0
2012-04-04 12:40:00,38.55,38.57,38.54,38.56,36000.0,38.2086,38.2284,38.1987,38.2185,36000.0
2012-04-04 12:45:00,38.56,38.56,38.48,38.48,34800.0,38.2185,38.2185,38.1392,38.1392,34800.0
2012-04-04 12:50:00,38.5,38.53,38.48,38.51,19200.0,38.1591,38.1888,38.1392,38.169,19200.0
2012-04-04 12:55:00,38.5,38.52,38.42,38.44,60000.0,38.1591,38.1789,38.0798,38.0996,60000.0
2012-04-04 13:00:00,38.44,38.45,38.39,38.4,78000.0,38.0996,38.1095,38.05,38.0599,78000.0
2012-04-04 13:05:00,38.4,38.4,38.35,38.35,60000.0,38.0599,38.0599,38.0104,38.0104,60000.0
2012-04-04 13:10:00,38.35,38.35,38.27,38.27,106000.0,38.0104,38.0104,37.9311,37.9311,106000.0
2012-04-04 13:15:00,38.26,38.33,38.24,38.33,145200.0,37.9212,37.9906,37.9014,37.9906,145200.0
2012-04-04 13:20:00,38.33,38.38,38.33,38.37,53200.0,37.9906,38.0401,37.9906,38.0302,53200.0
2012-04-04 13:25:00,38.36,38.38,38.3,38.32,58000.0,38.0203,38.0401,37.9608,37.9806,58000.0
2012-04-04 13:30:00,38.3,38.38,38.28,38.37,82400.0,37.9608,38.0401,37.941,38.0302,82400.0
2012-04-04 13:35:00,38.37,38.47,38.37,38.45,57600.0,38.0302,38.1293,38.0302,38.1095,57600.0
2012-04-04 13:40:00,38.47,38.49,38.43,38.48,76800.0,38.1293,38.1491,38.0897,38.1392,76800.0
2012-04-04 13:45:00,38.48,38.52,38.47,38.51,84800.0,38.1392,38.1789,38.1293,38.169,84800.0
2012-04-04 13:50:00,38.51,38.58,38.51,38.54,36800.0,38.169,38.2383,38.169,38.1987,36800.0
2012-04-04 13:55:00,38.54,38.61,38.54,38.61,46000.0,38.1987,38.2681,38.1987,38.2681,46000.0
2012-04-04 14:00:00,38.6,38.61,38.57,38.58,64400.0,38.2582,38.2681,38.2284,38.2383,64400.0
2012-04-04 14:05:00,38.58,38.61,38.57,38.59,26800.0,38.2383,38.2681,38.2284,38.2483,26800.0
2012-04-04 14:10:00,38.59,38.64,38.58,38.64,21600.0,38.2483,38.2978,38.2383,38.2978,21600.0
2012-04-04 14:15:00,38.64,38.64,38.61,38.62,20800.0,38.2978,38.2978,38.2681,38.278,20800.0
2012-04-04 14:20:00,38.62,38.63,38.6,38.62,34800.0,38.278,38.2879,38.2582,38.278,34800.0
2012-04-04 14:25:00,38.6,38.61,38.58,38.61,51200.0,38.2582,38.2681,38.2383,38.2681,51200.0
2012-04-04 14:30:00,38.61,38.68,38.59,38.68,31200.0,38.2681,38.3375,38.2483,38.3375,31200.0
2012-04-04 14:35:00,38.68,38.72,38.66,38.71,80000.0,38.3375,38.3771,38.3176,38.3672,80000.0
2012-04-04 14:40:00,38.71,38.74,38.71,38.72,55600.0,38.3672,38.3969,38.3672,38.3771,55600.0
2012-04-04 14:45:00,38.73,38.74,38.7,38.7,51600.0,38.387,38.3969,38.3573,38.3573,51600.0
2012-04-04 14:50:00,38.71,38.72,38.61,38.61,43600.0,38.3672,38.3771,38.2681,38.2681,43600.0
2012-04-04 14:55:00,38.61,38.66,38.61,38.63,28800.0,38.2681,38.3176,38.2681,38.2879,28800.0
2012-04-04 15:00:00,38.65,38.66,38.6,38.62,57200.0,38.3077,38.3176,38.2582,38.278,57200.0
2012-04-04 15:05:00,38.62,38.69,38.6,38.68,77200.0,38.278,38.3474,38.2582,38.3375,77200.0
2012-04-04 15:10:00,38.68,38.75,38.68,38.74,110000.0,38.3375,38.4068,38.3375,38.3969,110000.0
2012-04-04 15:15:00,38.72,38.81,38.72,38.81,99200.0,38.3771,38.4663,38.3771,38.4663,99200.0
2012-04-04 15:20:00,38.81,38.81,38.77,38.8,56800.0,38.4663,38.4663,38.4267,38.4564,56800.0
2012-04-04 15:25:00,38.8,38.86,38.79,38.85,52800.0,38.4564,38.5159,38.4465,38.506,52800.0
2012-04-04 15:30:00,38.85,38.94,38.85,38.93,137200.0,38.506,38.5952,38.506,38.5852,137200.0
2012-04-04 15:35:00,38.94,38.98,38.93,38.93,188400.0,38.5952,38.6348,38.5852,38.5852,188400.0
2012-04-04 15:40:00,38.93,39.01,38.93,39.0,156400.0,38.5852,38.6645,38.5852,38.6546,156400.0
2012-04-04 15:45:00,39.01,39.03,38.99,39.0,126400.0,38.6645,38.6844,38.6447,38.6546,126400.0
2012-04-04 15:50:00,38.99,39.0,38.88,38.93,162800.0,38.6447,38.6546,38.5357,38.5852,162800.0
2012-04-04 15:55:00,38.92,38.97,38.91,38.92,245200.0,38.5753,38.6249,38.5654,38.5753,245200.0
2012-04-05 09:30:00,39.0,39.0,38.7,38.84,118000.0,38.6546,38.6546,38.3573,38.496,118000.0
2012-04-05 09:35:00,38.84,38.85,38.73,38.76,98800.0,38.496,38.506,38.387,38.4168,98800.0
2012-04-05 09:40:00,38.78,38.87,38.75,38.87,61600.0,38.4366,38.5258,38.4068,38.5258,61600.0
2012-04-05 09:45:00,38.87,39.0,38.84,39.0,68400.0,38.5258,38.6546,38.496,38.6546,68400.0
2012-04-05 09:50:00,38.99,39.0,38.95,38.96,38800.0,38.6447,38.6546,38.6051,38.615,38800.0
2012-04-05 09:55:00,38.95,39.01,38.91,38.99,123200.0,38.6051,38.6645,38.5654,38.6447,123200.0
2012-04-05 10:00:00,38.99,38.99,38.83,38.85,141200.0,38.6447,38.6447,38.4861,38.506,141200.0
2012-04-05 10:05:00,38.85,38.87,38.8,38.83,46800.0,38.506,38.5258,38.4564,38.4861,46800.0
2012-04-05 10:10:00,38.81,38.85,38.8,38.82,24800.0,38.4663,38.506,38.4564,38.4762,24800.0
2012-04-05 10:15:00,38.81,38.81,38.76,38.77,20800.0,38.4663,38.4663,38.4168,38.4267,20800.0
2012-04-05 10:20:00,38.78,38.78,38.63,38.63,85600.0,38.4366,38.4366,38.2879,38.2879,85600.0
2012-04-05 10:25:00,38.63,38.75,38.61,38.69,47600.0,38.2879,38.4068,38.2681,38.3474,47600.0
2012-04-05 10:30:00,38.71,38.73,38.65,38.66,32800.0,38.3672,38.387,38.3077,38.3176,32800.0
2012-04-05 10:35:00,38.68,38.74,38.66,38.73,48800.0,38.3375,38.3969,38.3176,38.387,48800.0
2012-04-05 10:40:00,38.74,38.8,38.67,38.67,142800.0,38.3969,38.4564,38.3275,38.3275,142800.0
2012-04-05 10:45:00,38.68,38.75,38.67,38.74,52000.0,38.3375,38.4068,38.3275,38.3969,52000.0
2012-04-05 10:50:00,38.75,38.8,38.72,38.77,52400.0,38.4068,38.4564,38.3771,38.4267,52400.0
2012-04-05 10:55:00,38.77,38.83,38.71,38.83,66800.0,38.4267,38.4861,38.3672,38.4861,66800.0
2012-04-05 11:00:00,38.85,38.87,38.82,38.87,14800.0,38.506,38.5258,38.4762,38.5258,14800.0
2012-04-05 11:05:00,38.85,38.92,38.84,38.89,41200.0,38.506,38.5753,38.496,38.5456,41200.0
2012-04-05 11:10:00,38.91,38.94,38.91,38.92,41200.0,38.5654,38.5952,38.5654,38.5753,41200.0
2012-04-05 11:15:00,38.92,38.93,38.88,38.92,104400.0,38.5753,38.5852,38.5357,38.5753,104400.0
2012-04-05 11:20:00,38.89,38.98,38.89,38.93,202000.0,38.5456,38.6348,38.5456,38.5852,202000.0
2012-04-05 11:25:00,38.95,39.1,38.95,39.02,85600.0,38.6051,38.7537,38.6051,38.6744,85600.0
2012-04-05 11:30:00,39.04,39.07,39.03,39.05,46000.0,38.6943,38.724,38.6844,38.7042,46000.0
2012-04-05 11:35:00,39.05,39.12,39.02,39.03,104000.0,38.7042,38.7736,38.6744,38.6844,104000.0
2012-04-05 11:40:00,39.03,39.06,39.03,39.06,16800.0,38.6844,38.7141,38.6844,38.7141,16800.0
2012-04-05 11:45:00,39.04,39.1,39.03,39.1,49600.0,38.6943,38.7537,38.6844,38.7537,49600.0
2012-04-05 11:50:00,39.1,39.1,39.03,39.04,8400.0,38.7537,38.7537,38.6844,38.6943,8400.0
2012-04-05 11:55:00,39.05,39.16,39.05,39.16,36000.0,38.7042,38.8132,38.7042,38.8132,36000.0
2012-04-05 12:00:00,39.16,39.18,39.08,39.12,29200.0,38.8132,38.833,38.7339,38.7736,29200.0
2012-04-05 12:05:00,39.13,39.16,39.09,39.11,20000.0,38.7835,38.8132,38.7438,38.7637,20000.0
2012-04-05 12:10:00,39.1,39.16,39.09,39.1,24000.0,38.7537,38.8132,38.7438,38.7537,24000.0
2012-04-05 12:15:00,39.1,39.14,39.06,39.13,45200.0,38.7537,38.7934,38.7141,38.7835,45200.0
2012-04-05 12:20:00,39.13,39.22,39.1,39.22,40400.0,38.7835,38.8727,38.7537,38.8727,40400.0
2012-04-05 12:25:00,39.19,39.23,39.15,39.22,38800.0,38.8429,38.8826,38.8033,38.8727,38800.0
2012-04-05 12:30:00,39.22,39.23,39.2,39.23,18800.0,38.8727,38.8826,38.8529,38.8826,18800.0
2012-04-05 12:35:00,39.23,39.24,39.12,39.12,30400.0,38.8826,38.8925,38.7736,38.7736,30400.0
2012-04-05 12:40:00,39.12,39.16,39.12,39.12,10400.0,38.7736,38.8132,38.7736,38.7736,10400.0
2012-04-05 12:45:00,39.12,39.13,39.07,39.08,42000.0,38.7736,38.7835,38.724,38.7339,42000.0
2012-04-05 12:50:00,39.05,39.12,39.05,39.1,17200.0,38.7042,38.7736,38.7042,38.7537,17200.0
2012-04-05 12:55:00,39.12,39.15,39.12,39.13,33200.0,38.7736,38.8033,38.7736,38.7835,33200.0
2012-04-05 13:00:00,39.13,39.18,39.13,39.15,34800.0,38.7835,38.833,38.7835,38.8033,34800.0
2012-04-05 13:05:00,39.15,39.19,39.15,39.19,19600.0,38.8033,38.8429,38.8033,38.8429,19600.0
2012-04-05 13:10:00,39.19,39.22,39.17,39.2,37600.0,38.8429,38.8727,38.8231,38.8529,37600.0
2012-04-05 13:15:00,39.22,39.27,39.22,39.27,51600.0,38.8727,38.9222,38.8727,38.9222,51600.0
2012-04-05 13:20:00,39.27,39.36,39.27,39.3,109600.0,38.9222,39.0114,38.9222,38.952,109600.0
2012-04-05 13:25:00,39.3,39.4,39.28,39.39,48000.0,38.952,39.0511,38.9321,39.0412,48000.0
2012-04-05 13:30:00,39.38,39.39,39.31,39.33,23600.0,39.0313,39.0412,38.9619,38.9817,23600.0
2012-04-05 13:35:00,39.33,39.37,39.32,39.37,28000.0,38.9817,39.0213,38.9718,39.0213,28000.0
2012-04-05 13:40:00,39.37,39.38,39.32,39.36,32000.0,39.0213,39.0313,38.9718,39.0114,32000.0
2012-04-05 13:45:00,39.36,39.38,39.21,39.21,136000.0,39.0114,39.0313,38.8628,38.8628,136000.0
2012-04-05 13:50:00,39.2,39.31,39.2,39.24,76800.0,38.8529,38.9619,38.8529,38.8925,76800.0
2012-04-05 13:55:00,39.23,39.27,39.21,39.27,44800.0,38.8826,38.9222,38.8628,38.9222,44800.0
2012-04-05 14:00:00,39.27,39.31,39.25,39.31,33600.0,38.9222,38.9619,38.9024,38.9619,33600.0
2012-04-05 14:05:00,39.3,39.3,39.26,39.26,29600.0,38.952,38.952,38.9123,38.9123,29600.0
2012-04-05 14:10:00,39.25,39.28,39.25,39.25,46400.0,38.9024,38.9321,38.9024,38.9024,46400.0
2012-04-05 14:15:00,39.25,39.32,39.24,39.32,36000.0,38.9024,38.9718,38.8925,38.9718,36000.0
2012-04-05 14:20:00,39.31,39.31,39.26,39.26,15600.0,38.9619,38.9619,38.9123,38.9123,15600.0
2012-04-05 14:25:00,39.25,39.26,39.19,39.19,27600.0,38.9024,38.9123,38.8429,38.8429,27600.0
2012-04-05 14:30:00,39.19,39.19,39.13,39.15,35600.0,38.8429,38.8429,38.7835,38.8033,35600.0
2012-04-05 14:35:00,39.14,39.2,39.13,39.19,33600.0,38.7934,38.8529,38.7835,38.8429,33600.0
2012-04-05 14:40:00,39.19,39.21,39.19,39.21,10000.0,38.8429,38.8628,38.8429,38.8628,10000.0
2012-04-05 14:45:00,39.2,39.2,39.17,39.18,11200.0,38.8529,38.8529,38.8231,38.833,11200.0
2012-04-05 14:50:00,39.18,39.21,39.15,39.21,94000.0,38.833,38.8628,38.8033,38.8628,94000.0
2012-04-05 14:55:00,39.2,39.26,39.19,39.26,24000.0,38.8529,38.9123,38.8429,38.9123,24000.0
2012-04-05 15:00:00,39.26,39.28,39.22,39.28,32400.0,38.9123,38.9321,38.8727,38.9321,32400.0
2012-04-05 15:05:00,39.29,39.3,39.24,39.26,22000.0,38.9421,38.952,38.8925,38.9123,22000.0
2012-04-05 15:10:00,39.26,39.27,39.24,39.27,34000.0,38.9123,38.9222,38.8925,38.9222,34000.0
2012-04-05 15:15:00,39.28,39.29,39.26,39.27,37600.0,38.9321,38.9421,38.9123,38.9222,37600.0
2012-04-05 15:20:00,39.27,39.29,39.25,39.27,68000.0,38.9222,38.9421,38.9024,38.9222,68000.0
2012-04-05 15:25:00,39.27,39.3,39.27,39.29,69200.0,38.9222,38.952,38.9222,38.9421,69200.0
2012-04-05 15:30:00,39.3,39.36,39.29,39.36,96400.0,38.952,39.0114,38.9421,39.0114,96400.0
2012-04-05 15:35:00,39.35,39.41,39.35,39.36,109600.0,39.0015,39.061,39.0015,39.0114,109600.0
2012-04-05 15:40:00,39.36,39.38,39.33,39.33,298000.0,39.0114,39.0313,38.9817,38.9817,298000.0
2012-04-05 15:45:00,39.33,39.36,39.23,39.27,173200.0,38.9817,39.0114,38.8826,38.9222,173200.0
2012-04-05 15:50:00,39.26,39.29,39.24,39.27,129600.0,38.9123,38.9421,38.8925,38.9222,129600.0
2012-04-05 15:55:00,39.27,39.29,39.24,39.26,162400.0,38.9222,38.9421,38.8925,38.9123,162400.0
2012-04-09 09:30:00,38.38,38.55,38.25,38.5,281200.0,38.0401,38.2086,37.9113,38.1591,281200.0
2012-04-09 09:35:00,38.5,38.53,38.38,38.43,133600.0,38.1591,38.1888,38.0401,38.0897,133600.0
2012-04-09 09:40:00,38.42,38.54,38.42,38.47,144400.0,38.0798,38.1987,38.0798,38.1293,144400.0
2012-04-09 09:45:00,38.47,38.49,38.42,38.43,140800.0,38.1293,38.1491,38.0798,38.0897,140800.0
2012-04-09 09:50:00,38.42,38.46,38.38,38.4,161200.0,38.0798,38.1194,38.0401,38.0599,161200.0
2012-04-09 09:55:00,38.38,38.47,38.32,38.38,175200.0,38.0401,38.1293,37.9806,38.0401,175200.0
2012-04-09 10:00:00,38.38,38.4,38.31,38.35,131200.0,38.0401,38.0599,37.9707,38.0104,131200.0
2012-04-09 10:05:00,38.37,38.44,38.35,38.41,204400.0,38.0302,38.0996,38.0104,38.0699,204400.0
2012-04-09 10:10:00,38.42,38.45,38.4,38.44,101600.0,38.0798,38.1095,38.0599,38.0996,101600.0
2012-04-09 10:15:00,38.42,38.49,38.4,38.48,59200.0,38.0798,38.1491,38.0599,38.1392,59200.0
2012-04-09 10:20:00,38.45,38.64,38.43,38.64,137200.0,38.1095,38.2978,38.0897,38.2978,137200.0
2012-04-09 10:25:00,38.65,38.77,38.65,38.75,123600.0,38.3077,38.4267,38.3077,38.4068,123600.0
2012-04-09 10:30:00,38.74,38.74,38.68,38.68,118400.0,38.3969,38.3969,38.3375,38.3375,118400.0
2012-04-09 10:35:00,38.68,38.76,38.66,38.75,87200.0,38.3375,38.4168,38.3176,38.4068,87200.0
2012-04-09 10:40:00,38.74,38.78,38.71,38.78,76800.0,38.3969,38.4366,38.3672,38.4366,76800.0
2012-04-09 10:45:00,38.76,38.78,38.74,38.74,71200.0,38.4168,38.4366,38.3969,38.3969,71200.0
2012-04-09 10:50:00,38.75,38.77,38.72,38.77,62000.0,38.4068,38.4267,38.3771,38.4267,62000.0
2012-04-09 10:55:00,38.77,38.82,38.77,38.82,33200.0,38.4267,38.4762,38.4267,38.4762,33200.0
2012-04-09 11:00:00,38.81,38.82,38.74,38.81,62000.0,38.4663,38.4762,38.3969,38.4663,62000.0
2012-04-09 11:05:00,38.81,38.9,38.81,38.88,106800.0,38.4663,38.5555,38.4663,38.5357,106800.0
2012-04-09 11:10:00,38.89,38.89,38.83,38.88,105200.0,38.5456,38.5456,38.4861,38.5357,105200.0
2012-04-09 11:15:00,38.88,38.9,38.84,38.88,164400.0,38.5357,38.5555,38.496,38.5357,164400.0
2012-04-09 11:20:00,38.88,38.92,38.85,38.9,98800.0,38.5357,38.5753,38.506,38.5555,98800.0
2012-04-09 11:25:00,38.92,38.95,38.87,38.88,54800.0,38.5753,38.6051,38.5258,38.5357,54800.0
2012-04-09 11:30:00,38.87,38.95,38.87,38.88,28000.0,38.5258,38.6051,38.5258,38.5357,28000.0
2012-04-09 11:35:00,38.88,38.89,38.86,38.88,59200.0,38.5357,38.5456,38.5159,38.5357,59200.0
2012-04-09 11:40:00,38.88,38.91,38.87,38.89,37200.0,38.5357,38.5654,38.5258,38.5456,37200.0
2012-04-09 11:45:00,38.89,38.89,38.87,38.88,22400.0,38.5456,38.5456,38.5258,38.5357,22400.0
2012-04-09 11:50:00,38.88,38.9,38.88,38.88,16000.0,38.5357,38.5555,38.5357,38.5357,16000.0
2012-04-09 11:55:00,38.89,38.97,38.88,38.97,66400.0,38.5456,38.6249,38.5357,38.6249,66400.0
2012-04-09 12:00:00,38.96,38.97,38.93,38.94,17600.0,38.615,38.6249,38.5852,38.5952,17600.0
2012-04-09 12:05:00,38.94,38.95,38.92,38.94,61200.0,38.5952,38.6051,38.5753,38.5952,61200.0
2012-04-09 12:10:00,38.94,38.97,38.93,38.93,12400.0,38.5952,38.6249,38.5852,38.5852,12400.0
2012-04-09 12:15:00,38.94,38.95,38.91,38.92,21600.0,38.5952,38.6051,38.5654,38.5753,21600.0
2012-04-09 12:20:00,38.93,38.95,38.84,38.84,91600.0,38.5852,38.6051,38.496,38.496,91600.0
2012-04-09 12:25:00,38.84,38.86,38.76,38.81,101200.0,38.496,38.5159,38.4168,38.4663,101200.0
2012-04-09 12:30:00,38.8,38.94,38.8,38.89,76800.0,38.4564,38.5952,38.4564,38.5456,76800.0
2012-04-09 12:35:00,38.9,39.09,38.87,39.09,106800.0,38.5555,38.7438,38.5258,38.7438,106800.0
2012-04-09 12:40:00,39.07,39.07,38.98,38.99,57200.0,38.724,38.724,38.6348,38.6447,57200.0
2012-04-09 12:45:00,39.0,39.02,38.99,39.02,10800.0,38.6546,38.6744,38.6447,38.6744,10800.0
2012-04-09 12:50:00,39.01,39.02,38.99,39.0,172400.0,38.6645,38.6744,38.6447,38.6546,172400.0
2012-04-09 12:55:00,39.0,39.03,38.98,39.01,29600.0,38.6546,38.6844,38.6348,38.6645,29600.0
2012-04-09 13:00:00,39.04,39.04,38.99,39.0,26400.0,38.6943,38.6943,38.6447,38.6546,26400.0
2012-04-09 13:05:00,39.0,39.03,39.0,39.02,21600.0,38.6546,38.6844,38.6546,38.6744,21600.0
2012-04-09 13:10:00,39.0,39.02,38.99,39.01,30000.0,38.6546,38.6744,38.6447,38.6645,30000.0
2012-04-09 13:15:00,39.0,39.01,38.99,38.99,58000.0,38.6546,38.6645,38.6447,38.6447,58000.0
2012-04-09 13:20:00,38.99,39.02,38.99,39.02,108000.0,38.6447,38.6744,38.6447,38.6744,108000.0
2012-04-09 13:25:00,39.03,39.06,38.99,39.02,54000.0,38.6844,38.7141,38.6447,38.6744,54000.0
2012-04-09 13:30:00,39.01,39.05,39.0,39.02,64400.0,38.6645,38.7042,38.6546,38.6744,64400.0
2012-04-09 13:35:00,39.04,39.16,39.03,39.15,92800.0,38.6943,38.8132,38.6844,38.8033,92800.0
2012-04-09 13:40:00,39.16,39.25,39.16,39.25,191200.0,38.8132,38.9024,38.8132,38.9024,191200.0
2012-04-09 13:45:00,39.24,39.33,39.22,39.31,190800.0,38.8925,38.9817,38.8727,38.9619,190800.0
2012-04-09 13:50:00,39.3,39.33,39.23,39.3,53200.0,38.952,38.9817,38.8826,38.952,53200.0
2012-04-09 13:55:00,39.31,39.31,39.24,39.3,52800.0,38.9619,38.9619,38.8925,38.952,52800.0
2012-04-09 14:00:00,39.31,39.31,39.21,39.21,49200.0,38.9619,38.9619,38.8628,38.8628,49200.0
2012-04-09 14:05:00,39.2,39.35,39.2,39.35,70800.0,38.8529,39.0015,38.8529,39.0015,70800.0
2012-04-09 14:10:00,39.35,39.37,39.26,39.29,75600.0,39.0015,39.0213,38.9123,38.9421,75600.0
2012-04-09 14:15:00,39.28,39.28,39.23,39.24,22400.0,38.9321,38.9321,38.8826,38.8925,22400.0
2012-04-09 14:20:00,39.25,39.25,39.21,39.23,42800.0,38.9024,38.9024,38.8628,38.8826,42800.0
2012-04-09 14:25:00,39.24,39.25,39.23,39.24,16000.0,38.8925,38.9024,38.8826,38.8925,16000.0
2012-04-09 14:30:00,39.21,39.23,39.18,39.19,31200.0,38.8628,38.8826,38.833,38.8429,31200.0
2012-04-09 14:35:00,39.18,39.33,39.18,39.3,64000.0,38.833,38.9817,38.833,38.952,64000.0
2012-04-09 14:40:00,39.3,39.34,39.28,39.32,68400.0,38.952,38.9916,38.9321,38.9718,68400.0
2012-04-09 14:45:00,39.35,39.47,39.33,39.38,176800.0,39.0015,39.1205,38.9817,39.0313,176800.0
2012-04-09 14:50:00,39.38,39.44,39.38,39.38,40400.0,39.0313,39.0907,39.0313,39.0313,40400.0
2012-04-09 14:55:00,39.36,39.43,39.36,39.38,81200.0,39.0114,39.0808,39.0114,39.0313,81200.0
2012-04-09 15:00:00,39.38,39.42,39.38,39.38,68800.0,39.0313,39.0709,39.0313,39.0313,68800.0
2012-04-09 15:05:00,39.38,39.46,39.38,39.39,118800.0,39.0313,39.1106,39.0313,39.0412,118800.0
2012-04-09 15:10:00,39.39,39.39,39.31,39.32,60400.0,39.0412,39.0412,38.9619,38.9718,60400.0
2012-04-09 15:15:00,39.32,39.33,39.31,39.32,71600.0,38.9718,38.9817,38.9619,38.9718,71600.0
2012-04-09 15:20:00,39.31,39.39,39.31,39.39,76400.0,38.9619,39.0412,38.9619,39.0412,76400.0
2012-04-09 15:25:00,39.39,39.4,39.24,39.24,108400.0,39.0412,39.0511,38.8925,38.8925,108400.0
2012-04-09 15:30:00,39.26,39.31,39.22,39.3,82400.0,38.9123,38.9619,38.8727,38.952,82400.0
2012-04-09 15:35:00,39.3,39.33,39.27,39.32,112400.0,38.952,38.9817,38.9222,38.9718,112400.0
2012-04-09 15:40:00,39.32,39.39,39.32,39.38,87200.0,38.9718,39.0412,38.9718,39.0313,87200.0
2012-04-09 15:45:00,39.38,39.42,39.31,39.42,182400.0,39.0313,39.0709,38.9619,39.0709,182400.0
2012-04-09 15:50:00,39.42,39.45,39.35,39.45,219200.0,39.0709,39.1006,39.0015,39.1006,219200.0
2012-04-09 15:55:00,39.45,39.48,39.37,39.38,327200.0,39.1006,39.1304,39.0213,39.0313,327200.0
2012-04-10 09:30:00,39.44,39.68,39.35,39.53,353600.0,39.0907,39.3286,39.0015,39.1799,353600.0
2012-04-10 09:35:00,39.51,39.62,39.51,39.57,108400.0,39.1601,39.2691,39.1601,39.2196,108400.0
2012-04-10 09:40:00,39.58,39.75,39.51,39.51,151200.0,39.2295,39.398,39.1601,39.1601,151200.0
2012-04-10 09:45:00,39.56,39.67,39.46,39.63,93200.0,39.2097,39.3187,39.1106,39.279,93200.0
2012-04-10 09:50:00,39.61,39.62,39.49,39.54,202000.0,39.2592,39.2691,39.1403,39.1898,202000.0
2012-04-10 09:55:00,39.55,39.65,39.54,39.62,103600.0,39.1998,39.2989,39.1898,39.2691,103600.0
2012-04-10 10:00:00,39.6,39.69,39.57,39.63,176400.0,39.2493,39.3385,39.2196,39.279,176400.0
2012-04-10 10:05:00,39.66,39.7,39.6,39.61,185600.0,39.3088,39.3484,39.2493,39.2592,185600.0
2012-04-10 10:10:00,39.61,39.62,39.48,39.52,119600.0,39.2592,39.2691,39.1304,39.17,119600.0
2012-04-10 10:15:00,39.52,39.52,39.33,39.33,114800.0,39.17,39.17,38.9817,38.9817,114800.0
2012-04-10 10:20:00,39.33,39.35,39.25,39.3,119600.0,38.9817,39.0015,38.9024,38.952,119600.0
2012-04-10 10:25:00,39.32,39.49,39.3,39.45,95200.0,38.9718,39.1403,38.952,39.1006,95200.0
2012-04-10 10:30:00,39.46,39.46,39.35,39.43,60400.0,39.1106,39.1106,39.0015,39.0808,60400.0
2012-04-10 10:35:00,39.4,39.44,39.31,39.31,75600.0,39.0511,39.0907,38.9619,38.9619,75600.0
2012-04-10 10:40:00,39.31,39.39,39.29,39.37,55600.0,38.9619,39.0412,38.9421,39.0213,55600.0
2012-04-10 10:45:00,39.37,39.43,39.31,39.31,53600.0,39.0213,39.0808,38.9619,38.9619,53600.0
2012-04-10 10:50:00,39.33,39.33,39.26,39.3,54000.0,38.9817,38.9817,38.9123,38.952,54000.0
2012-04-10 10:55:00,39.29,39.31,39.19,39.23,60000.0,38.9421,38.9619,38.8429,38.8826,60000.0
2012-04-10 11:00:00,39.22,39.29,39.2,39.29,58000.0,38.8727,38.9421,38.8529,38.9421,58000.0
2012-04-10 11:05:00,39.26,39.29,39.21,39.24,45200.0,38.9123,38.9421,38.8628,38.8925,45200.0
2012-04-10 11:10:00,39.24,39.26,39.2,39.23,67200.0,38.8925,38.9123,38.8529,38.8826,67200.0
2012-04-10 11:15:00,39.22,39.24,39.19,39.2,34400.0,38.8727,38.8925,38.8429,38.8529,34400.0
2012-04-10 11:20:00,39.19,39.21,39.06,39.12,151200.0,38.8429,38.8628,38.7141,38.7736,151200.0
2012-04-10 11:25:00,39.1,39.12,39.05,39.06,76800.0,38.7537,38.7736,38.7042,38.7141,76800.0
2012-04-10 11:30:00,39.07,39.08,39.0,39.0,55600.0,38.724,38.7339,38.6546,38.6546,55600.0
2012-04-10 11:35:00,38.99,39.05,38.97,39.02,54000.0,38.6447,38.7042,38.6249,38.6744,54000.0
2012-04-10 11:40:00,39.02,39.03,38.91,38.91,117600.0,38.6744,38.6844,38.5654,38.5654,117600.0
2012-04-10 11:45:00,38.91,38.92,38.78,38.78,56000.0,38.5654,38.5753,38.4366,38.4366,56000.0
2012-04-10 11:50:00,38.8,38.81,38.65,38.7,124800.0,38.4564,38.4663,38.3077,38.3573,124800.0
2012-04-10 11:55:00,38.69,38.81,38.69,38.78,98000.0,38.3474,38.4663,38.3474,38.4366,98000.0
2012-04-10 12:00:00,38.77,38.82,38.74,38.76,97200.0,38.4267,38.4762,38.3969,38.4168,97200.0
2012-04-10 12:05:00,38.74,38.81,38.72,38.75,139600.0,38.3969,38.4663,38.3771,38.4068,139600.0
2012-04-10 12:10:00,38.75,38.78,38.67,38.72,138000.0,38.4068,38.4366,38.3275,38.3771,138000.0
2012-04-10 12:15:00,38.71,38.83,38.67,38.81,85200.0,38.3672,38.4861,38.3275,38.4663,85200.0
2012-04-10 12:20:00,38.81,38.85,38.77,38.77,208000.0,38.4663,38.506,38.4267,38.4267,208000.0
2012-04-10 12:25:00,38.79,38.82,38.76,38.79,106000.0,38.4465,38.4762,38.4168,38.4465,106000.0
2012-04-10 12:30:00,38.77,38.81,38.72,38.74,184800.0,38.4267,38.4663,38.3771,38.3969,184800.0
2012-04-10 12:35:00,38.73,38.76,38.68,38.71,84000.0,38.387,38.4168,38.3375,38.3672,84000.0
2012-04-10 12:40:00,38.69,38.75,38.69,38.74,165200.0,38.3474,38.4068,38.3474,38.3969,165200.0
2012-04-10 12:45:00,38.73,38.77,38.72,38.74,246400.0,38.387,38.4267,38.3771,38.3969,246400.0
2012-04-10 12:50:00,38.73,38.73,38.59,38.6,132800.0,38.387,38.387,38.2483,38.2582,132800.0
2012-04-10 12:55:00,38.59,38.64,38.55,38.63,182800.0,38.2483,38.2978,38.2086,38.2879,182800.0
2012-04-10 13:00:00,38.65,38.77,38.63,38.76,110800.0,38.3077,38.4267,38.2879,38.4168,110800.0
2012-04-10 13:05:00,38.77,38.79,38.7,38.71,169600.0,38.4267,38.4465,38.3573,38.3672,169600.0
2012-04-10 13:10:00,38.71,38.8,38.7,38.73,577600.0,38.3672,38.4564,38.3573,38.387,577600.0
2012-04-10 13:15:00,38.71,38.72,38.51,38.52,144800.0,38.3672,38.3771,38.169,38.1789,144800.0
2012-04-10 13:20:00,38.51,38.52,38.44,38.5,96000.0,38.169,38.1789,38.0996,38.1591,96000.0
2012-04-10 13:25:00,38.51,38.56,38.46,38.54,81200.0,38.169,38.2185,38.1194,38.1987,81200.0
2012-04-10 13:30:00,38.54,38.63,38.5,38.58,152400.0,38.1987,38.2879,38.1591,38.2383,152400.0
2012-04-10 13:35:00,38.58,38.59,38.5,38.53,62000.0,38.2383,38.2483,38.1591,38.1888,62000.0
2012-04-10 13:40:00,38.51,38.58,38.5,38.56,32400.0,38.169,38.2383,38.1591,38.2185,32400.0
2012-04-10 13:45:00,38.54,38.62,38.51,38.61,62400.0,38.1987,38.278,38.169,38.2681,62400.0
2012-04-10 13:50:00,38.61,38.68,38.55,38.55,185600.0,38.2681,38.3375,38.2086,38.2086,185600.0
2012-04-10 13:55:00,38.55,38.58,38.48,38.48,47200.0,38.2086,38.2383,38.1392,38.1392,47200.0
2012-04-10 14:00:00,38.49,38.54,38.43,38.47,64800.0,38.1491,38.1987,38.0897,38.1293,64800.0
2012-04-10 14:05:00,38.46,38.61,38.46,38.6,88000.0,38.1194,38.2681,38.1194,38.2582,88000.0
2012-04-10 14:10:00,38.6,38.69,38.56,38.65,104800.0,38.2582,38.3474,38.2185,38.3077,104800.0
2012-04-10 14:15:00,38.64,38.69,38.54,38.56,107200.0,38.2978,38.3474,38.1987,38.2185,107200.0
2012-04-10 14:20:00,38.55,38.57,38.44,38.44,59200.0,38.2086,38.2284,38.0996,38.0996,59200.0
2012-04-10 14:25:00,38.44,38.55,38.43,38.54,106000.0,38.0996,38.2086,38.0897,38.1987,106000.0
2012-04-10 14:30:00,38.54,38.54,38.35,38.44,108800.0,38.1987,38.1987,38.0104,38.0996,108800.0
2012-04-10 14:35:00,38.43,38.48,38.35,38.38,142800.0,38.0897,38.1392,38.0104,38.0401,142800.0
2012-04-10 14:40:00,38.39,38.51,38.39,38.51,78400.0,38.05,38.169,38.05,38.169,78400.0
2012-04-10 14:45:00,38.5,38.54,38.47,38.5,74000.0,38.1591,38.1987,38.1293,38.1591,74000.0
2012-04-10 14:50:00,38.48,38.53,38.48,38.51,31200.0,38.1392,38.1888,38.1392,38.169,31200.0
2012-04-10 14:55:00,38.51,38.59,38.51,38.57,109600.0,38.169,38.2483,38.169,38.2284,109600.0
2012-04-10 15:00:00,38.57,38.59,38.42,38.52,194800.0,38.2284,38.2483,38.0798,38.1789,194800.0
2012-04-10 15:05:00,38.52,38.53,38.38,38.42,96000.0,38.1789,38.1888,38.0401,38.0798,96000.0
2012-04-10 15:10:00,38.44,38.44,38.33,38.33,49200.0,38.0996,38.0996,37.9906,37.9906,49200.0
2012-04-10 15:15:00,38.33,38.39,38.25,38.37,176000.0,37.9906,38.05,37.9113,38.0302,176000.0
2012-04-10 15:20:00,38.38,38.43,38.27,38.27,196000.0,38.0401,38.0897,37.9311,37.9311,196000.0
2012-04-10 15:25:00,38.28,38.39,38.24,38.38,276400.0,37.941,38.05,37.9014,38.0401,276400.0
2012-04-10 15:30:00,38.4,38.54,38.37,38.5,172800.0,38.0599,38.1987,38.0302,38.1591,172800.0
2012-04-10 15:35:00,38.51,38.62,38.51,38.53,143200.0,38.169,38.278,38.169,38.1888,143200.0
2012-04-10 15:40:00,38.52,38.6,38.48,38.56,249200.0,38.1789,38.2582,38.1392,38.2185,249200.0
2012-04-10 15:45:00,38.57,38.59,38.5,38.52,340400.0,38.2284,38.2483,38.1591,38.1789,340400.0
2012-04-10 15:50:00,38.52,38.61,38.49,38.57,368800.0,38.1789,38.2681,38.1491,38.2284,368800.0
2012-04-10 15:55:00,38.57,38.6,38.43,38.43,449200.0,38.2284,38.2582,38.0897,38.0897,449200.0
2012-04-11 09:30:00,38.09,38.75,38.09,38.51,612800.0,37.7527,38.4068,37.7527,38.169,612800.0
2012-04-11 09:35:00,38.51,38.65,38.18,38.21,636400.0,38.169,38.3077,37.8419,37.8716,636400.0
2012-04-11 09:40:00,38.21,38.48,38.17,38.42,322000.0,37.8716,38.1392,37.832,38.0798,322000.0
2012-04-11 09:45:00,38.39,38.68,38.36,38.57,232400.0,38.05,38.3375,38.0203,38.2284,232400.0
2012-04-11 09:50:00,38.56,38.71,38.47,38.7,189200.0,38.2185,38.3672,38.1293,38.3573,189200.0
2012-04-11 09:55:00,38.69,39.02,38.69,38.85,177200.0,38.3474,38.6744,38.3474,38.506,177200.0
2012-04-11 10:00:00,38.83,39.07,38.79,38.98,236400.0,38.4861,38.724,38.4465,38.6348,236400.0
2012-04-11 10:05:00,38.96,39.07,38.91,39.01,178800.0,38.615,38.724,38.5654,38.6645,178800.0
2012-04-11 10:10:00,39.04,39.14,39.02,39.1,159200.0,38.6943,38.7934,38.6744,38.7537,159200.0
2012-04-11 10:15:00,39.13,39.25,39.07,39.19,156800.0,38.7835,38.9024,38.724,38.8429,156800.0
2012-04-11 10:20:00,39.19,39.21,39.09,39.12,151600.0,38.8429,38.8628,38.7438,38.7736,151600.0
2012-04-11 10:25:00,39.1,39.18,39.1,39.12,65600.0,38.7537,38.833,38.7537,38.7736,65600.0
2012-04-11 10:30:00,39.12,39.24,39.1,39.2,90400.0,38.7736,38.8925,38.7537,38.8529,90400.0
2012-04-11 10:35:00,39.19,39.2,39.1,39.11,54000.0,38.8429,38.8529,38.7537,38.7637,54000.0
2012-04-11 10:40:00,39.13,39.2,39.06,39.13,90800.0,38.7835,38.8529,38.7141,38.7835,90800.0
2012-04-11 10:45:00,39.12,39.14,39.03,39.04,130000.0,38.7736,38.7934,38.6844,38.6943,130000.0
2012-04-11 10:50:00,39.04,39.21,39.04,39.21,221200.0,38.6943,38.8628,38.6943,38.8628,221200.0
2012-04-11 10:55:00,39.21,39.35,39.16,39.35,179200.0,38.8628,39.0015,38.8132,39.0015,179200.0
2012-04-11 11:00:00,39.35,39.38,39.25,39.25,165200.0,39.0015,39.0313,38.9024,38.9024,165200.0
2012-04-11 11:05:00,39.26,39.46,39.26,39.46,113600.0,38.9123,39.1106,38.9123,39.1106,113600.0
2012-04-11 11:10:00,39.46,39.46,39.3,39.43,161600.0,39.1106,39.1106,38.952,39.0808,161600.0
2012-04-11 11:15:00,39.42,39.42,39.31,39.34,47200.0,39.0709,39.0709,38.9619,38.9916,47200.0
2012-04-11 11:20:00,39.31,39.35,39.3,39.33,62800.0,38.9619,39.0015,38.952,38.9817,62800.0
2012-04-11 11:25:00,39.34,39.36,39.3,39.31,68400.0,38.9916,39.0114,38.952,38.9619,68400.0
2012-04-11 11:30:00,39.33,39.37,39.31,39.35,50400.0,38.9817,39.0213,38.9619,39.0015,50400.0
2012-04-11 11:35:00,39.33,39.36,39.32,39.32,58000.0,38.9817,39.0114,38.9718,38.9718,58000.0
2012-04-11 11:40:00,39.33,39.35,39.22,39.23,69600.0,38.9817,39.0015,38.8727,38.8826,69600.0
2012-04-11 11:45:00,39.24,39.27,39.14,39.18,149200.0,38.8925,38.9222,38.7934,38.833,149200.0
2012-04-11 11:50:00,39.17,39.3,39.16,39.3,121200.0,38.8231,38.952,38.8132,38.952,121200.0
2012-04-11 11:55:00,39.3,39.41,39.3,39.36,225600.0,38.952,39.061,38.952,39.0114,225600.0
2012-04-11 12:00:00,39.36,39.47,39.34,39.35,144000.0,39.0114,39.1205,38.9916,39.0015,144000.0
2012-04-11 12:05:00,39.34,39.42,39.24,39.36,256400.0,38.9916,39.0709,38.8925,39.0114,256400.0
2012-04-11 12:10:00,39.34,39.64,39.34,39.6,332400.0,38.9916,39.289,38.9916,39.2493,332400.0
2012-04-11 12:15:00,39.6,39.64,39.5,39.56,340800.0,39.2493,39.289,39.1502,39.2097,340800.0
2012-04-11 12:20:00,39.55,39.56,39.43,39.45,71200.0,39.1998,39.2097,39.0808,39.1006,71200.0
2012-04-11 12:25:00,39.47,39.5,39.38,39.43,77200.0,39.1205,39.1502,39.0313,39.0808,77200.0
2012-04-11 12:30:00,39.39,39.45,39.38,39.44,24800.0,39.0412,39.1006,39.0313,39.0907,24800.0
2012-04-11 12:35:00,39.45,39.63,39.45,39.63,255200.0,39.1006,39.279,39.1006,39.279,255200.0
2012-04-11 12:40:00,39.63,39.64,39.49,39.49,106400.0,39.279,39.289,39.1403,39.1403,106400.0
2012-04-11 12:45:00,39.46,39.52,39.44,39.52,28800.0,39.1106,39.17,39.0907,39.17,28800.0
2012-04-11 12:50:00,39.52,39.55,39.48,39.54,87600.0,39.17,39.1998,39.1304,39.1898,87600.0
2012-04-11 12:55:00,39.53,39.54,39.45,39.46,84400.0,39.1799,39.1898,39.1006,39.1106,84400.0
2012-04-11 13:00:00,39.46,39.47,39.38,39.46,100800.0,39.1106,39.1205,39.0313,39.1106,100800.0
2012-04-11 13:05:00,39.46,39.48,39.42,39.42,25600.0,39.1106,39.1304,39.0709,39.0709,25600.0
2012-04-11 13:10:00,39.42,39.45,39.37,39.4,90400.0,39.0709,39.1006,39.0213,39.0511,90400.0
2012-04-11 13:15:00,39.41,39.43,39.38,39.43,24800.0,39.061,39.0808,39.0313,39.0808,24800.0
2012-04-11 13:20:00,39.45,39.47,39.39,39.41,27600.0,39.1006,39.1205,39.0412,39.061,27600.0
2012-04-11 13:25:00,39.41,39.42,39.3,39.42,138800.0,39.061,39.0709,38.952,39.0709,138800.0
2012-04-11 13:30:00,39.41,39.42,39.33,39.34,22400.0,39.061,39.0709,38.9817,38.9916,22400.0
2012-04-11 13:35:00,39.35,39.42,39.35,39.36,32400.0,39.0015,39.0709,39.0015,39.0114,32400.0
2012-04-11 13:40:00,39.35,39.44,39.34,39.42,53200.0,39.0015,39.0907,38.9916,39.0709,53200.0
2012-04-11 13:45:00,39.42,39.46,39.38,39.45,76800.0,39.0709,39.1106,39.0313,39.1006,76800.0
2012-04-11 13:50:00,39.45,39.48,39.41,39.46,33600.0,39.1006,39.1304,39.061,39.1106,33600.0
2012-04-11 13:55:00,39.45,39.48,39.42,39.48,38000.0,39.1006,39.1304,39.0709,39.1304,38000.0
2012-04-11 14:00:00,39.48,39.48,39.35,39.44,131200.0,39.1304,39.1304,39.0015,39.0907,131200.0
2012-04-11 14:05:00,39.44,39.45,39.31,39.31,94000.0,39.0907,39.1006,38.9619,38.9619,94000.0
2012-04-11 14:10:00,39.32,39.35,39.29,39.35,121200.0,38.9718,39.0015,38.9421,39.0015,121200.0
2012-04-11 14:15:00,39.35,39.37,39.3,39.37,86000.0,39.0015,39.0213,38.952,39.0213,86000.0
2012-04-11 14:20:00,39.38,39.41,39.32,39.35,92800.0,39.0313,39.061,38.9718,39.0015,92800.0
2012-04-11 14:25:00,39.34,39.39,39.28,39.38,112000.0,38.9916,39.0412,38.9321,39.0313,112000.0
2012-04-11 14:30:00,39.38,39.39,39.26,39.32,122000.0,39.0313,39.0412,38.9123,38.9718,122000.0
2012-04-11 14:35:00,39.32,39.39,39.32,39.37,160400.0,38.9718,39.0412,38.9718,39.0213,160400.0
2012-04-11 14:40:00,39.35,39.4,39.3,39.31,108400.0,39.0015,39.0511,38.952,38.9619,108400.0
2012-04-11 14:45:00,39.33,39.41,39.31,39.39,48400.0,38.9817,39.061,38.9619,39.0412,48400.0
2012-04-11 14:50:00,39.37,39.45,39.37,39.42,111600.0,39.0213,39.1006,39.0213,39.0709,111600.0
2012-04-11 14:55:00,39.44,39.48,39.4,39.4,122000.0,39.0907,39.1304,39.0511,39.0511,122000.0
2012-04-11 15:00:00,39.4,39.44,39.38,39.38,96800.0,39.0511,39.0907,39.0313,39.0313,96800.0
2012-04-11 15:05:00,39.39,39.42,39.38,39.38,104400.0,39.0412,39.0709,39.0313,39.0313,104400.0
2012-04-11 15:10:00,39.38,39.39,39.31,39.38,102000.0,39.0313,39.0412,38.9619,39.0313,102000.0
2012-04-11 15:15:00,39.36,39.36,39.28,39.32,109200.0,39.0114,39.0114,38.9321,38.9718,109200.0
2012-04-11 15:20:00,39.32,39.34,39.26,39.31,154800.0,38.9718,38.9916,38.9123,38.9619,154800.0
2012-04-11 15:25:00,39.29,39.39,39.29,39.33,90000.0,38.9421,39.0412,38.9421,38.9817,90000.0
2012-04-11 15:30:00,39.32,39.39,39.31,39.39,91200.0,38.9718,39.0412,38.9619,39.0412,91200.0
2012-04-11 15:35:00,39.38,39.48,39.34,39.43,143200.0,39.0313,39.1304,38.9916,39.0808,143200.0
2012-04-11 15:40:00,39.43,39.5,39.43,39.44,170400.0,39.0808,39.1502,39.0808,39.0907,170400.0
2012-04-11 15:45:00,39.44,39.47,39.41,39.44,159200.0,39.0907,39.1205,39.061,39.0907,159200.0
2012-04-11 15:50:00,39.44,39.52,39.44,39.51,260000.0,39.0907,39.17,39.0907,39.1601,260000.0
2012-04-11 15:55:00,39.53,39.55,39.47,39.52,312800.0,39.1799,39.1998,39.1205,39.17,312800.0
2012-04-12 09:30:00,39.45,39.6,39.35,39.5,151600.0,39.1006,39.2493,39.0015,39.1502,151600.0
2012-04-12 09:35:00,39.52,39.52,39.22,39.37,275600.0,39.17,39.17,38.8727,39.0213,275600.0
2012-04-12 09:40:00,39.37,39.53,39.19,39.2,220000.0,39.0213,39.1799,38.8429,38.8529,220000.0
2012-04-12 09:45:00,39.27,39.43,39.24,39.41,200000.0,38.9222,39.0808,38.8925,39.061,200000.0
2012-04-12 09:50:00,39.41,39.59,39.4,39.59,108400.0,39.061,39.2394,39.0511,39.2394,108400.0
2012-04-12 09:55:00,39.6,39.67,39.39,39.41,128000.0,39.2493,39.3187,39.0412,39.061,128000.0
2012-04-12 10:00:00,39.41,39.5,39.27,39.27,74400.0,39.061,39.1502,38.9222,38.9222,74400.0
2012-04-12 10:05:00,39.27,39.31,39.1,39.22,191600.0,38.9222,38.9619,38.7537,38.8727,191600.0
2012-04-12 10:10:00,39.21,39.38,39.2,39.35,172000.0,38.8628,39.0313,38.8529,39.0015,172000.0
2012-04-12 10:15:00,39.32,39.32,39.2,39.24,81200.0,38.9718,38.9718,38.8529,38.8925,81200.0
2012-04-12 10:20:00,39.27,39.34,39.23,39.26,89200.0,38.9222,38.9916,38.8826,38.9123,89200.0
2012-04-12 10:25:00,39.27,39.44,39.26,39.38,166000.0,38.9222,39.0907,38.9123,39.0313,166000.0
2012-04-12 10:30:00,39.4,39.52,39.4,39.5,77600.0,39.0511,39.17,39.0511,39.1502,77600.0
2012-04-12 10:35:00,39.5,39.54,39.44,39.45,112800.0,39.1502,39.1898,39.0907,39.1006,112800.0
2012-04-12 10:40:00,39.45,39.49,39.41,39.49,92800.0,39.1006,39.1403,39.061,39.1403,92800.0
2012-04-12 10:45:00,39.49,39.56,39.44,39.48,86000.0,39.1403,39.2097,39.0907,39.1304,86000.0
2012-04-12 10:50:00,39.49,39.49,39.42,39.42,28000.0,39.1403,39.1403,39.0709,39.0709,28000.0
2012-04-12 10:55:00,39.43,39.47,39.37,39.37,42400.0,39.0808,39.1205,39.0213,39.0213,42400.0
2012-04-12 11:00:00,39.41,39.52,39.38,39.49,72800.0,39.061,39.17,39.0313,39.1403,72800.0
2012-04-12 11:05:00,39.49,39.54,39.46,39.52,144400.0,39.1403,39.1898,39.1106,39.17,144400.0
2012-04-12 11:10:00,39.52,39.54,39.47,39.5,50800.0,39.17,39.1898,39.1205,39.1502,50800.0
2012-04-12 11:15:00,39.51,39.54,39.48,39.49,73200.0,39.1601,39.1898,39.1304,39.1403,73200.0
2012-04-12 11:20:00,39.48,39.59,39.48,39.56,91200.0,39.1304,39.2394,39.1304,39.2097,91200.0
2012-04-12 11:25:00,39.57,39.57,39.52,39.52,61600.0,39.2196,39.2196,39.17,39.17,61600.0
2012-04-12 11:30:00,39.52,39.56,39.49,39.56,106000.0,39.17,39.2097,39.1403,39.2097,106000.0
2012-04-12 11:35:00,39.55,39.55,39.5,39.5,50400.0,39.1998,39.1998,39.1502,39.1502,50400.0
2012-04-12 11:40:00,39.5,39.54,39.49,39.54,43200.0,39.1502,39.1898,39.1403,39.1898,43200.0
2012-04-12 11:45:00,39.54,39.56,39.52,39.55,50000.0,39.1898,39.2097,39.17,39.1998,50000.0
2012-04-12 11:50:00,39.55,39.56,39.51,39.53,55200.0,39.1998,39.2097,39.1601,39.1799,55200.0
2012-04-12 11:55:00,39.53,39.54,39.41,39.45,111600.0,39.1799,39.1898,39.061,39.1006,111600.0
2012-04-12 12:00:00,39.45,39.53,39.45,39.45,48000.0,39.1006,39.1799,39.1006,39.1006,48000.0
2012-04-12 12:05:00,39.45,39.47,39.44,39.46,30800.0,39.1006,39.1205,39.0907,39.1106,30800.0
2012-04-12 12:10:00,39.46,39.46,39.38,39.4,32800.0,39.1106,39.1106,39.0313,39.0511,32800.0
2012-04-12 12:15:00,39.41,39.5,39.41,39.49,36400.0,39.061,39.1502,39.061,39.1403,36400.0
2012-04-12 12:20:00,39.49,39.51,39.45,39.51,26400.0,39.1403,39.1601,39.1006,39.1601,26400.0
2012-04-12 12:25:00,39.51,39.52,39.47,39.47,30000.0,39.1601,39.17,39.1205,39.1205,30000.0
2012-04-12 12:30:00,39.47,39.49,39.41,39.42,24400.0,39.1205,39.1403,39.061,39.0709,24400.0
2012-04-12 12:35:00,39.45,39.45,39.42,39.44,21600.0,39.1006,39.1006,39.0709,39.0907,21600.0
2012-04-12 12:40:00,39.46,39.5,39.43,39.47,67600.0,39.1106,39.1502,39.0808,39.1205,67600.0
2012-04-12 12:45:00,39.47,39.52,39.45,39.49,34000.0,39.1205,39.17,39.1006,39.1403,34000.0
2012-04-12 12:50:00,39.48,39.56,39.48,39.55,29600.0,39.1304,39.2097,39.1304,39.1998,29600.0
2012-04-12 12:55:00,39.56,39.56,39.52,39.56,49200.0,39.2097,39.2097,39.17,39.2097,49200.0
2012-04-12 13:00:00,39.56,39.58,39.54,39.56,30400.0,39.2097,39.2295,39.1898,39.2097,30400.0
2012-04-12 13:05:00,39.56,39.58,39.55,39.58,39200.0,39.2097,39.2295,39.1998,39.2295,39200.0
2012-04-12 13:10:00,39.58,39.61,39.45,39.45,63600.0,39.2295,39.2592,39.1006,39.1006,63600.0
2012-04-12 13:15:00,39.45,39.47,39.41,39.43,46800.0,39.1006,39.1205,39.061,39.0808,46800.0
2012-04-12 13:20:00,39.42,39.45,39.39,39.43,27200.0,39.0709,39.1006,39.0412,39.0808,27200.0
2012-04-12 13:25:00,39.42,39.42,39.34,39.39,98800.0,39.0709,39.0709,38.9916,39.0412,98800.0
2012-04-12 13:30:00,39.4,39.46,39.4,39.45,27600.0,39.0511,39.1106,39.0511,39.1006,27600.0
2012-04-12 13:35:00,39.45,39.52,39.45,39.52,22400.0,39.1006,39.17,39.1006,39.17,22400.0
2012-04-12 13:40:00,39.52,39.52,39.49,39.52,38000.0,39.17,39.17,39.1403,39.17,38000.0
2012-04-12 13:45:00,39.52,39.56,39.51,39.55,48800.0,39.17,39.2097,39.1601,39.1998,48800.0
2012-04-12 13:50:00,39.55,39.56,39.44,39.44,70800.0,39.1998,39.2097,39.0907,39.0907,70800.0
2012-04-12 13:55:00,39.43,39.45,39.38,39.44,118800.0,39.0808,39.1006,39.0313,39.0907,118800.0
2012-04-12 14:00:00,39.44,39.51,39.41,39.5,37200.0,39.0907,39.1601,39.061,39.1502,37200.0
2012-04-12 14:05:00,39.5,39.51,39.45,39.48,32800.0,39.1502,39.1601,39.1006,39.1304,32800.0
2012-04-12 14:10:00,39.48,39.52,39.48,39.5,19200.0,39.1304,39.17,39.1304,39.1502,19200.0
2012-04-12 14:15:00,39.5,39.56,39.49,39.56,38000.0,39.1502,39.2097,39.1403,39.2097,38000.0
2012-04-12 14:20:00,39.55,39.56,39.5,39.5,28400.0,39.1998,39.2097,39.1502,39.1502,28400.0
2012-04-12 14:25:00,39.52,39.55,39.51,39.54,29200.0,39.17,39.1998,39.1601,39.1898,29200.0
2012-04-12 14:30:00,39.54,39.55,39.52,39.53,35600.0,39.1898,39.1998,39.17,39.1799,35600.0
2012-04-12 14:35:00,39.53,39.54,39.47,39.47,50800.0,39.1799,39.1898,39.1205,39.1205,50800.0
2012-04-12 14:40:00,39.49,39.52,39.48,39.52,40000.0,39.1403,39.17,39.1304,39.17,40000.0
2012-04-12 14:45:00,39.52,39.58,39.51,39.56,34000.0,39.17,39.2295,39.1601,39.2097,34000.0
2012-04-12 14:50:00,39.54,39.57,39.51,39.57,28000.0,39.1898,39.2196,39.1601,39.2196,28000.0
2012-04-12 14:55:00,39.57,39.58,39.53,39.54,56800.0,39.2196,39.2295,39.1799,39.1898,56800.0
2012-04-12 15:00:00,39.54,39.58,39.53,39.55,72400.0,39.1898,39.2295,39.1799,39.1998,72400.0
2012-04-12 15:05:00,39.55,39.57,39.52,39.52,32000.0,39.1998,39.2196,39.17,39.17,32000.0
2012-04-12 15:10:00,39.51,39.58,39.49,39.55,112800.0,39.1601,39.2295,39.1403,39.1998,112800.0
2012-04-12 15:15:00,39.55,39.6,39.54,39.56,54000.0,39.1998,39.2493,39.1898,39.2097,54000.0
2012-04-12 15:20:00,39.57,39.58,39.5,39.5,76000.0,39.2196,39.2295,39.1502,39.1502,76000.0
2012-04-12 15:25:00,39.49,39.52,39.49,39.51,77600.0,39.1403,39.17,39.1403,39.1601,77600.0
2012-04-12 15:30:00,39.51,39.55,39.51,39.54,47600.0,39.1601,39.1998,39.1601,39.1898,47600.0
2012-04-12 15:35:00,39.55,39.6,39.55,39.59,50800.0,39.1998,39.2493,39.1998,39.2394,50800.0
2012-04-12 15:40:00,39.59,39.65,39.54,39.56,112400.0,39.2394,39.2989,39.1898,39.2097,112400.0
2012-04-12 15:45:00,39.57,39.65,39.57,39.63,72800.0,39.2196,39.2989,39.2196,39.279,72800.0
2012-04-12 15:50:00,39.64,39.65,39.57,39.62,119600.0,39.289,39.2989,39.2196,39.2691,119600.0
2012-04-12 15:55:00,39.63,39.63,39.55,39.59,166400.0,39.279,39.279,39.1998,39.2394,166400.0
2012-04-13 09:30:00,39.5,39.52,39.3,39.45,236800.0,39.1502,39.17,38.952,39.1006,236800.0
2012-04-13 09:35:00,39.38,39.59,39.38,39.43,102800.0,39.0313,39.2394,39.0313,39.0808,102800.0
2012-04-13 09:40:00,39.42,40.0,39.42,39.92,389200.0,39.0709,39.6458,39.0709,39.5665,389200.0
2012-04-13 09:45:00,39.92,40.42,39.9,40.25,556000.0,39.5665,40.0621,39.5467,39.8936,556000.0
2012-04-13 09:50:00,40.25,40.34,40.12,40.31,179600.0,39.8936,39.9828,39.7647,39.953,179600.0
2012-04-13 09:55:00,40.34,40.4,40.22,40.22,266800.0,39.9828,40.0422,39.8638,39.8638,266800.0
2012-04-13 10:00:00,40.25,40.25,40.0,40.11,351200.0,39.8936,39.8936,39.6458,39.7548,351200.0
2012-04-13 10:05:00,40.05,40.18,40.05,40.06,174000.0,39.6953,39.8242,39.6953,39.7052,174000.0
2012-04-13 10:10:00,40.07,40.34,40.07,40.23,284000.0,39.7152,39.9828,39.7152,39.8737,284000.0
2012-04-13 10:15:00,40.2,40.42,40.19,40.38,369600.0,39.844,40.0621,39.8341,40.0224,369600.0
2012-04-13 10:20:00,40.37,40.47,40.37,40.41,336400.0,40.0125,40.1116,40.0125,40.0521,336400.0
2012-04-13 10:25:00,40.41,40.45,40.37,40.42,322400.0,40.0521,40.0918,40.0125,40.0621,322400.0
2012-04-13 10:30:00,40.42,40.44,39.78,39.83,509600.0,40.0621,40.0819,39.4277,39.4773,509600.0
2012-04-13 10:35:00,39.87,40.03,39.81,39.94,174000.0,39.5169,39.6755,39.4575,39.5863,174000.0
2012-04-13 10:40:00,39.94,39.95,39.56,39.58,474000.0,39.5863,39.5962,39.2097,39.2295,474000.0
2012-04-13 10:45:00,39.6,39.73,39.42,39.48,274800.0,39.2493,39.3782,39.0709,39.1304,274800.0
2012-04-13 10:50:00,39.46,39.5,39.38,39.41,254800.0,39.1106,39.1502,39.0313,39.061,254800.0
2012-04-13 10:55:00,39.41,39.45,39.35,39.4,72400.0,39.061,39.1006,39.0015,39.0511,72400.0
2012-04-13 11:00:00,39.42,39.54,39.38,39.54,117200.0,39.0709,39.1898,39.0313,39.1898,117200.0
2012-04-13 11:05:00,39.54,39.65,39.52,39.56,137200.0,39.1898,39.2989,39.17,39.2097,137200.0
2012-04-13 11:10:00,39.56,39.57,39.41,39.47,182400.0,39.2097,39.2196,39.061,39.1205,182400.0
2012-04-13 11:15:00,39.46,39.53,39.41,39.48,54400.0,39.1106,39.1799,39.061,39.1304,54400.0
2012-04-13 11:20:00,39.49,39.7,39.49,39.64,62000.0,39.1403,39.3484,39.1403,39.289,62000.0
2012-04-13 11:25:00,39.64,39.64,39.54,39.59,50000.0,39.289,39.289,39.1898,39.2394,50000.0
2012-04-13 11:30:00,39.58,39.79,39.57,39.77,152400.0,39.2295,39.4376,39.2196,39.4178,152400.0
2012-04-13 11:35:00,39.74,39.88,39.72,39.78,166400.0,39.3881,39.5268,39.3682,39.4277,166400.0
2012-04-13 11:40:00,39.77,39.84,39.72,39.84,46000.0,39.4178,39.4872,39.3682,39.4872,46000.0
2012-04-13 11:45:00,39.81,39.84,39.63,39.68,92400.0,39.4575,39.4872,39.279,39.3286,92400.0
2012-04-13 11:50:00,39.69,39.73,39.65,39.7,28800.0,39.3385,39.3782,39.2989,39.3484,28800.0
2012-04-13 11:55:00,39.7,39.71,39.62,39.65,37600.0,39.3484,39.3583,39.2691,39.2989,37600.0
2012-04-13 12:00:00,39.66,39.73,39.59,39.59,34400.0,39.3088,39.3782,39.2394,39.2394,34400.0
2012-04-13 12:05:00,39.6,39.68,39.6,39.65,16400.0,39.2493,39.3286,39.2493,39.2989,16400.0
2012-04-13 12:10:00,39.65,39.66,39.52,39.61,72400.0,39.2989,39.3088,39.17,39.2592,72400.0
2012-04-13 12:15:00,39.58,39.68,39.58,39.63,45600.0,39.2295,39.3286,39.2295,39.279,45600.0
2012-04-13 12:20:00,39.63,39.63,39.52,39.6,46800.0,39.279,39.279,39.17,39.2493,46800.0
2012-04-13 12:25:00,39.6,39.61,39.56,39.59,36800.0,39.2493,39.2592,39.2097,39.2394,36800.0
2012-04-13 12:30:00,39.6,39.63,39.6,39.6,14400.0,39.2493,39.279,39.2493,39.2493,14400.0
2012-04-13 12:35:00,39.63,39.63,39.56,39.57,31200.0,39.279,39.279,39.2097,39.2196,31200.0
2012-04-13 12:40:00,39.57,39.64,39.55,39.55,67200.0,39.2196,39.289,39.1998,39.1998,67200.0
2012-04-13 12:45:00,39.55,39.62,39.52,39.62,29600.0,39.1998,39.2691,39.17,39.2691,29600.0
2012-04-13 12:50:00,39.61,39.71,39.61,39.69,57200.0,39.2592,39.3583,39.2592,39.3385,57200.0
2012-04-13 12:55:00,39.69,39.7,39.67,39.7,25200.0,39.3385,39.3484,39.3187,39.3484,25200.0
2012-04-13 13:00:00,39.69,39.71,39.65,39.7,14400.0,39.3385,39.3583,39.2989,39.3484,14400.0
2012-04-13 13:05:00,39.69,39.88,39.69,39.87,104000.0,39.3385,39.5268,39.3385,39.5169,104000.0
2012-04-13 13:10:00,39.88,40.06,39.88,40.03,181200.0,39.5268,39.7052,39.5268,39.6755,181200.0
2012-04-13 13:15:00,40.03,40.09,39.97,40.0,133600.0,39.6755,39.735,39.616,39.6458,133600.0
2012-04-13 13:20:00,39.97,40.01,39.91,39.96,50800.0,39.616,39.6557,39.5566,39.6061,50800.0
2012-04-13 13:25:00,39.94,39.94,39.86,39.88,26800.0,39.5863,39.5863,39.507,39.5268,26800.0
2012-04-13 13:30:00,39.9,39.91,39.88,39.9,14800.0,39.5467,39.5566,39.5268,39.5467,14800.0
2012-04-13 13:35:00,39.91,40.07,39.91,40.06,39200.0,39.5566,39.7152,39.5566,39.7052,39200.0
2012-04-13 13:40:00,40.04,40.09,40.01,40.09,36800.0,39.6854,39.735,39.6557,39.735,36800.0
2012-04-13 13:45:00,40.09,40.1,39.99,40.0,42000.0,39.735,39.7449,39.6359,39.6458,42000.0
2012-04-13 13:50:00,40.02,40.07,40.01,40.01,24800.0,39.6656,39.7152,39.6557,39.6557,24800.0
2012-04-13 13:55:00,40.01,40.02,39.89,39.89,88400.0,39.6557,39.6656,39.5367,39.5367,88400.0
2012-04-13 14:00:00,39.89,39.93,39.85,39.87,46400.0,39.5367,39.5764,39.4971,39.5169,46400.0
2012-04-13 14:05:00,39.88,39.94,39.88,39.93,28000.0,39.5268,39.5863,39.5268,39.5764,28000.0
2012-04-13 14:10:00,39.94,39.96,39.86,39.87,32800.0,39.5863,39.6061,39.507,39.5169,32800.0
2012-04-13 14:15:00,39.85,39.9,39.84,39.88,26000.0,39.4971,39.5467,39.4872,39.5268,26000.0
2012-04-13 14:20:00,39.87,39.92,39.86,39.92,20800.0,39.5169,39.5665,39.507,39.5665,20800.0
2012-04-13 14:25:00,39.92,39.95,39.83,39.84,35200.0,39.5665,39.5962,39.4773,39.4872,35200.0
2012-04-13 14:30:00,39.84,39.94,39.82,39.92,60000.0,39.4872,39.5863,39.4674,39.5665,60000.0
2012-04-13 14:35:00,39.91,39.95,39.91,39.93,23600.0,39.5566,39.5962,39.5566,39.5764,23600.0
2012-04-13 14:40:00,39.95,39.98,39.92,39.94,70400.0,39.5962,39.6259,39.5665,39.5863,70400.0
2012-04-13 14:45:00,39.94,40.0,39.9,39.94,130400.0,39.5863,39.6458,39.5467,39.5863,130400.0
2012-04-13 14:50:00,39.95,39.98,39.93,39.96,21200.0,39.5962,39.6259,39.5764,39.6061,21200.0
2012-04-13 14:55:00,39.95,39.97,39.92,39.93,15600.0,39.5962,39.616,39.5665,39.5764,15600.0
2012-04-13 15:00:00,39.95,39.95,39.92,39.93,8000.0,39.5962,39.5962,39.5665,39.5764,8000.0
2012-04-13 15:05:00,39.92,39.99,39.9,39.98,41200.0,39.5665,39.6359,39.5467,39.6259,41200.0
2012-04-13 15:10:00,39.99,40.04,39.99,40.01,49200.0,39.6359,39.6854,39.6359,39.6557,49200.0
2012-04-13 15:15:00,40.0,40.04,40.0,40.03,33600.0,39.6458,39.6854,39.6458,39.6755,33600.0
2012-04-13 15:20:00,40.05,40.06,40.01,40.04,54800.0,39.6953,39.7052,39.6557,39.6854,54800.0
2012-04-13 15:25:00,40.04,40.05,39.96,39.98,57600.0,39.6854,39.6953,39.6061,39.6259,57600.0
2012-04-13 15:30:00,39.96,40.02,39.92,39.92,96000.0,39.6061,39.6656,39.5665,39.5665,96000.0
2012-04-13 15:35:00,39.9,39.92,39.82,39.83,104400.0,39.5467,39.5665,39.4674,39.4773,104400.0
2012-04-13 15:40:00,39.82,39.89,39.81,39.89,92400.0,39.4674,39.5367,39.4575,39.5367,92400.0
2012-04-13 15:45:00,39.89,39.91,39.8,39.82,115600.0,39.5367,39.5566,39.4475,39.4674,115600.0
2012-04-13 15:50:00,39.84,39.86,39.77,39.84,195600.0,39.4872,39.507,39.4178,39.4872,195600.0
2012-04-13 15:55:00,39.84,39.86,39.81,39.83,346000.0,39.4872,39.507,39.4575,39.4773,346000.0
2012-04-16 09:30:00,40.22,40.38,40.13,40.33,336400.0,39.8638,40.0224,39.7746,39.9728,336400.0
2012-04-16 09:35:00,40.33,40.36,40.13,40.14,188400.0,39.9728,40.0026,39.7746,39.7845,188400.0
2012-04-16 09:40:00,40.17,40.17,39.91,39.93,156800.0,39.8143,39.8143,39.5566,39.5764,156800.0
2012-04-16 09:45:00,39.92,39.93,39.79,39.79,190800.0,39.5665,39.5764,39.4376,39.4376,190800.0
2012-04-16 09:50:00,39.79,39.79,39.13,39.27,364400.0,39.4376,39.4376,38.7835,38.9222,364400.0
2012-04-16 09:55:00,39.27,39.44,39.22,39.24,292400.0,38.9222,39.0907,38.8727,38.8925,292400.0
2012-04-16 10:00:00,39.26,39.43,39.2,39.26,207200.0,38.9123,39.0808,38.8529,38.9123,207200.0
2012-04-16 10:05:00,39.26,39.31,39.18,39.27,141600.0,38.9123,38.9619,38.833,38.9222,141600.0
2012-04-16 10:10:00,39.27,39.27,39.02,39.1,220400.0,38.9222,38.9222,38.6744,38.7537,220400.0
2012-04-16 10:15:00,39.09,39.1,38.96,39.08,127200.0,38.7438,38.7537,38.615,38.7339,127200.0
2012-04-16 10:20:00,39.07,39.08,38.92,38.93,113200.0,38.724,38.7339,38.5753,38.5852,113200.0
2012-04-16 10:25:00,38.92,39.1,38.88,39.05,75200.0,38.5753,38.7537,38.5357,38.7042,75200.0
2012-04-16 10:30:00,39.02,39.22,38.99,39.22,223600.0,38.6744,38.8727,38.6447,38.8727,223600.0
2012-04-16 10:35:00,39.19,39.35,39.19,39.3,194800.0,38.8429,39.0015,38.8429,38.952,194800.0
2012-04-16 10:40:00,39.32,39.38,39.3,39.33,93600.0,38.9718,39.0313,38.952,38.9817,93600.0
2012-04-16 10:45:00,39.33,39.53,39.31,39.52,223200.0,38.9817,39.1799,38.9619,39.17,223200.0
2012-04-16 10:50:00,39.53,39.66,39.49,39.53,163600.0,39.1799,39.3088,39.1403,39.1799,163600.0
2012-04-16 10:55:00,39.54,39.54,39.37,39.41,77600.0,39.1898,39.1898,39.0213,39.061,77600.0
2012-04-16 11:00:00,39.45,39.58,39.41,39.41,100000.0,39.1006,39.2295,39.061,39.061,100000.0
2012-04-16 11:05:00,39.4,39.4,39.11,39.23,212400.0,39.0511,39.0511,38.7637,38.8826,212400.0
2012-04-16 11:10:00,39.22,39.29,39.09,39.12,107600.0,38.8727,38.9421,38.7438,38.7736,107600.0
2012-04-16 11:15:00,39.1,39.21,39.1,39.19,31200.0,38.7537,38.8628,38.7537,38.8429,31200.0
2012-04-16 11:20:00,39.19,39.22,39.11,39.14,47200.0,38.8429,38.8727,38.7637,38.7934,47200.0
2012-04-16 11:25:00,39.13,39.14,39.03,39.04,52400.0,38.7835,38.7934,38.6844,38.6943,52400.0
2012-04-16 11:30:00,39.06,39.23,39.05,39.23,92400.0,38.7141,38.8826,38.7042,38.8826,92400.0
2012-04-16 11:35:00,39.19,39.2,39.12,39.2,31200.0,38.8429,38.8529,38.7736,38.8529,31200.0
2012-04-16 11:40:00,39.2,39.2,39.06,39.06,45600.0,38.8529,38.8529,38.7141,38.7141,45600.0
2012-04-16 11:45:00,39.08,39.08,38.99,38.99,64000.0,38.7339,38.7339,38.6447,38.6447,64000.0
2012-04-16 11:50:00,39.01,39.09,38.97,39.01,42000.0,38.6645,38.7438,38.6249,38.6645,42000.0
2012-04-16 11:55:00,39.03,39.08,38.94,38.95,98000.0,38.6844,38.7339,38.5952,38.6051,98000.0
2012-04-16 12:00:00,38.95,39.05,38.94,39.0,96800.0,38.6051,38.7042,38.5952,38.6546,96800.0
2012-04-16 12:05:00,39.0,39.03,38.94,38.95,86800.0,38.6546,38.6844,38.5952,38.6051,86800.0
2012-04-16 12:10:00,38.95,39.0,38.94,38.94,54800.0,38.6051,38.6546,38.5952,38.5952,54800.0
2012-04-16 12:15:00,38.94,38.95,38.7,38.71,182000.0,38.5952,38.6051,38.3573,38.3672,182000.0
2012-04-16 12:20:00,38.73,38.75,38.68,38.74,128000.0,38.387,38.4068,38.3375,38.3969,128000.0
2012-04-16 12:25:00,38.73,38.75,38.68,38.7,104000.0,38.387,38.4068,38.3375,38.3573,104000.0
2012-04-16 12:30:00,38.68,38.74,38.66,38.66,100400.0,38.3375,38.3969,38.3176,38.3176,100400.0
2012-04-16 12:35:00,38.66,38.67,38.59,38.6,79200.0,38.3176,38.3275,38.2483,38.2582,79200.0
2012-04-16 12:40:00,38.6,38.68,38.6,38.66,76800.0,38.2582,38.3375,38.2582,38.3176,76800.0
2012-04-16 12:45:00,38.66,38.69,38.6,38.66,164000.0,38.3176,38.3474,38.2582,38.3176,164000.0
2012-04-16 12:50:00,38.68,38.69,38.56,38.59,69200.0,38.3375,38.3474,38.2185,38.2483,69200.0
2012-04-16 12:55:00,38.59,38.74,38.58,38.71,106400.0,38.2483,38.3969,38.2383,38.3672,106400.0
2012-04-16 13:00:00,38.74,38.75,38.66,38.67,104800.0,38.3969,38.4068,38.3176,38.3275,104800.0
2012-04-16 13:05:00,38.67,38.74,38.63,38.71,48400.0,38.3275,38.3969,38.2879,38.3672,48400.0
2012-04-16 13:10:00,38.71,38.72,38.65,38.67,32400.0,38.3672,38.3771,38.3077,38.3275,32400.0
2012-04-16 13:15:00,38.66,38.74,38.63,38.67,60000.0,38.3176,38.3969,38.2879,38.3275,60000.0
2012-04-16 13:20:00,38.65,38.74,38.63,38.73,64000.0,38.3077,38.3969,38.2879,38.387,64000.0
2012-04-16 13:25:00,38.74,38.78,38.69,38.74,176000.0,38.3969,38.4366,38.3474,38.3969,176000.0
2012-04-16 13:30:00,38.75,38.8,38.72,38.8,92000.0,38.4068,38.4564,38.3771,38.4564,92000.0
2012-04-16 13:35:00,38.81,38.9,38.8,38.87,132800.0,38.4663,38.5555,38.4564,38.5258,132800.0
2012-04-16 13:40:00,38.88,38.88,38.83,38.86,102400.0,38.5357,38.5357,38.4861,38.5159,102400.0
2012-04-16 13:45:00,38.87,38.89,38.76,38.77,106400.0,38.5258,38.5456,38.4168,38.4267,106400.0
2012-04-16 13:50:00,38.78,38.79,38.7,38.7,76000.0,38.4366,38.4465,38.3573,38.3573,76000.0
2012-04-16 13:55:00,38.7,38.77,38.69,38.71,124800.0,38.3573,38.4267,38.3474,38.3672,124800.0
2012-04-16 14:00:00,38.71,38.84,38.7,38.82,86000.0,38.3672,38.496,38.3573,38.4762,86000.0
2012-04-16 14:05:00,38.84,38.87,38.77,38.77,95200.0,38.496,38.5258,38.4267,38.4267,95200.0
2012-04-16 14:10:00,38.77,38.92,38.73,38.92,107200.0,38.4267,38.5753,38.387,38.5753,107200.0
2012-04-16 14:15:00,38.92,39.01,38.91,39.01,125600.0,38.5753,38.6645,38.5654,38.6645,125600.0
2012-04-16 14:20:00,39.0,39.01,38.91,38.94,80800.0,38.6546,38.6645,38.5654,38.5952,80800.0
2012-04-16 14:25:00,38.94,38.99,38.89,38.93,86800.0,38.5952,38.6447,38.5456,38.5852,86800.0
2012-04-16 14:30:00,38.94,39.07,38.94,39.01,104000.0,38.5952,38.724,38.5952,38.6645,104000.0
2012-04-16 14:35:00,39.04,39.05,38.95,38.95,48800.0,38.6943,38.7042,38.6051,38.6051,48800.0
2012-04-16 14:40:00,38.96,39.02,38.95,38.96,42400.0,38.615,38.6744,38.6051,38.615,42400.0
2012-04-16 14:45:00,38.98,39.01,38.96,39.0,41600.0,38.6348,38.6645,38.615,38.6546,41600.0
2012-04-16 14:50:00,39.0,39.1,38.99,39.02,68000.0,38.6546,38.7537,38.6447,38.6744,68000.0
2012-04-16 14:55:00,39.02,39.02,38.96,38.97,55600.0,38.6744,38.6744,38.615,38.6249,55600.0
2012-04-16 15:00:00,38.97,39.0,38.85,38.87,92800.0,38.6249,38.6546,38.506,38.5258,92800.0
2012-04-16 15:05:00,38.86,38.89,38.81,38.88,72800.0,38.5159,38.5456,38.4663,38.5357,72800.0
2012-04-16 15:10:00,38.88,38.93,38.87,38.92,74400.0,38.5357,38.5852,38.5258,38.5753,74400.0
2012-04-16 15:15:00,38.91,38.91,38.85,38.88,79200.0,38.5654,38.5654,38.506,38.5357,79200.0
2012-04-16 15:20:00,38.89,38.91,38.82,38.88,76000.0,38.5456,38.5654,38.4762,38.5357,76000.0
2012-04-16 15:25:00,38.87,38.88,38.83,38.87,77200.0,38.5258,38.5357,38.4861,38.5258,77200.0
2012-04-16 15:30:00,38.87,38.94,38.85,38.88,92800.0,38.5258,38.5952,38.506,38.5357,92800.0
2012-04-16 15:35:00,38.89,38.92,38.87,38.88,125200.0,38.5456,38.5753,38.5258,38.5357,125200.0
2012-04-16 15:40:00,38.88,38.89,38.83,38.84,172000.0,38.5357,38.5456,38.4861,38.496,172000.0
2012-04-16 15:45:00,38.84,38.85,38.73,38.74,197600.0,38.496,38.506,38.387,38.3969,197600.0
2012-04-16 15:50:00,38.73,38.76,38.73,38.73,246800.0,38.387,38.4168,38.387,38.387,246800.0
2012-04-16 15:55:00,38.73,38.81,38.72,38.73,429600.0,38.387,38.4663,38.3771,38.387,429600.0
2012-04-17 09:30:00,38.86,38.94,38.63,38.68,314800.0,38.5159,38.5952,38.2879,38.3375,314800.0
2012-04-17 09:35:00,38.67,38.8,38.59,38.66,234000.0,38.3275,38.4564,38.2483,38.3176,234000.0
2012-04-17 09:40:00,38.68,38.78,38.48,38.75,310400.0,38.3375,38.4366,38.1392,38.4068,310400.0
2012-04-17 09:45:00,38.74,38.81,38.72,38.72,96000.0,38.3969,38.4663,38.3771,38.3771,96000.0
2012-04-17 09:50:00,38.71,39.08,38.65,38.88,296400.0,38.3672,38.7339,38.3077,38.5357,296400.0
2012-04-17 09:55:00,38.9,38.95,38.73,38.79,130000.0,38.5555,38.6051,38.387,38.4465,130000.0
2012-04-17 10:00:00,38.79,38.88,38.64,38.79,166400.0,38.4465,38.5357,38.2978,38.4465,166400.0
2012-04-17 10:05:00,38.77,38.93,38.77,38.88,132800.0,38.4267,38.5852,38.4267,38.5357,132800.0
2012-04-17 10:10:00,38.88,38.95,38.85,38.89,68000.0,38.5357,38.6051,38.506,38.5456,68000.0
2012-04-17 10:15:00,38.88,39.02,38.88,38.99,81600.0,38.5357,38.6744,38.5357,38.6447,81600.0
2012-04-17 10:20:00,38.99,39.01,38.9,38.9,49600.0,38.6447,38.6645,38.5555,38.5555,49600.0
2012-04-17 10:25:00,38.9,38.94,38.84,38.84,78400.0,38.5555,38.5952,38.496,38.496,78400.0
2012-04-17 10:30:00,38.84,38.9,38.84,38.86,46400.0,38.496,38.5555,38.496,38.5159,46400.0
2012-04-17 10:35:00,38.85,38.85,38.7,38.7,51600.0,38.506,38.506,38.3573,38.3573,51600.0
2012-04-17 10:40:00,38.69,38.8,38.67,38.79,96000.0,38.3474,38.4564,38.3275,38.4465,96000.0
2012-04-17 10:45:00,38.77,38.88,38.77,38.83,46000.0,38.4267,38.5357,38.4267,38.4861,46000.0
2012-04-17 10:50:00,38.84,38.84,38.74,38.77,76800.0,38.496,38.496,38.3969,38.4267,76800.0
2012-04-17 10:55:00,38.78,38.8,38.72,38.72,54000.0,38.4366,38.4564,38.3771,38.3771,54000.0
2012-04-17 11:00:00,38.73,38.79,38.72,38.78,156000.0,38.387,38.4465,38.3771,38.4366,156000.0
2012-04-17 11:05:00,38.78,38.79,38.71,38.71,117600.0,38.4366,38.4465,38.3672,38.3672,117600.0
2012-04-17 11:10:00,38.74,38.74,38.67,38.67,99600.0,38.3969,38.3969,38.3275,38.3275,99600.0
2012-04-17 11:15:00,38.67,38.72,38.64,38.7,230000.0,38.3275,38.3771,38.2978,38.3573,230000.0
2012-04-17 11:20:00,38.69,38.74,38.63,38.74,78000.0,38.3474,38.3969,38.2879,38.3969,78000.0
2012-04-17 11:25:00,38.73,38.77,38.69,38.74,57600.0,38.387,38.4267,38.3474,38.3969,57600.0
2012-04-17 11:30:00,38.73,38.77,38.72,38.74,70800.0,38.387,38.4267,38.3771,38.3969,70800.0
2012-04-17 11:35:00,38.74,38.75,38.73,38.73,66800.0,38.3969,38.4068,38.387,38.387,66800.0
2012-04-17 11:40:00,38.73,38.74,38.7,38.74,44800.0,38.387,38.3969,38.3573,38.3969,44800.0
2012-04-17 11:45:00,38.73,38.75,38.73,38.75,44000.0,38.387,38.4068,38.387,38.4068,44000.0
2012-04-17 11:50:00,38.75,38.75,38.74,38.74,51600.0,38.4068,38.4068,38.3969,38.3969,51600.0
2012-04-17 11:55:00,38.74,38.77,38.73,38.74,57600.0,38.3969,38.4267,38.387,38.3969,57600.0
2012-04-17 12:00:00,38.75,38.75,38.68,38.7,35600.0,38.4068,38.4068,38.3375,38.3573,35600.0
2012-04-17 12:05:00,38.69,38.78,38.68,38.75,76000.0,38.3474,38.4366,38.3375,38.4068,76000.0
2012-04-17 12:10:00,38.77,38.84,38.75,38.84,62000.0,38.4267,38.496,38.4068,38.496,62000.0
2012-04-17 12:15:00,38.85,38.89,38.85,38.88,26400.0,38.506,38.5456,38.506,38.5357,26400.0
2012-04-17 12:20:00,38.87,38.9,38.85,38.85,34000.0,38.5258,38.5555,38.506,38.506,34000.0
2012-04-17 12:25:00,38.86,38.94,38.85,38.91,66400.0,38.5159,38.5952,38.506,38.5654,66400.0
2012-04-17 12:30:00,38.93,38.97,38.91,38.92,50000.0,38.5852,38.6249,38.5654,38.5753,50000.0
2012-04-17 12:35:00,38.92,38.93,38.88,38.88,14800.0,38.5753,38.5852,38.5357,38.5357,14800.0
2012-04-17 12:40:00,38.89,38.91,38.88,38.91,19600.0,38.5456,38.5654,38.5357,38.5654,19600.0
2012-04-17 12:45:00,38.91,39.0,38.91,38.99,36400.0,38.5654,38.6546,38.5654,38.6447,36400.0
2012-04-17 12:50:00,38.99,38.99,38.92,38.92,33200.0,38.6447,38.6447,38.5753,38.5753,33200.0
2012-04-17 12:55:00,38.93,38.99,38.93,38.99,38000.0,38.5852,38.6447,38.5852,38.6447,38000.0
2012-04-17 13:00:00,38.99,38.99,38.93,38.98,45600.0,38.6447,38.6447,38.5852,38.6348,45600.0
2012-04-17 13:05:00,39.0,39.02,38.98,39.01,24000.0,38.6546,38.6744,38.6348,38.6645,24000.0
2012-04-17 13:10:00,39.02,39.03,38.99,39.02,24800.0,38.6744,38.6844,38.6447,38.6744,24800.0
2012-04-17 13:15:00,39.02,39.06,39.02,39.04,14800.0,38.6744,38.7141,38.6744,38.6943,14800.0
2012-04-17 13:20:00,39.04,39.04,39.0,39.0,19600.0,38.6943,38.6943,38.6546,38.6546,19600.0
2012-04-17 13:25:00,39.02,39.08,39.01,39.08,26400.0,38.6744,38.7339,38.6645,38.7339,26400.0
2012-04-17 13:30:00,39.08,39.09,39.06,39.07,28000.0,38.7339,38.7438,38.7141,38.724,28000.0
2012-04-17 13:35:00,39.08,39.1,39.06,39.09,48800.0,38.7339,38.7537,38.7141,38.7438,48800.0
2012-04-17 13:40:00,39.09,39.1,39.05,39.06,31600.0,38.7438,38.7537,38.7042,38.7141,31600.0
2012-04-17 13:45:00,39.06,39.07,39.02,39.04,32400.0,38.7141,38.724,38.6744,38.6943,32400.0
2012-04-17 13:50:00,39.04,39.06,39.02,39.06,17600.0,38.6943,38.7141,38.6744,38.7141,17600.0
2012-04-17 13:55:00,39.06,39.11,39.06,39.11,36800.0,38.7141,38.7637,38.7141,38.7637,36800.0
2012-04-17 14:00:00,39.12,39.12,39.08,39.12,31200.0,38.7736,38.7736,38.7339,38.7736,31200.0
2012-04-17 14:05:00,39.12,39.2,39.12,39.12,59600.0,38.7736,38.8529,38.7736,38.7736,59600.0
2012-04-17 14:10:00,39.12,39.17,39.1,39.16,41600.0,38.7736,38.8231,38.7537,38.8132,41600.0
2012-04-17 14:15:00,39.15,39.15,39.13,39.13,43600.0,38.8033,38.8033,38.7835,38.7835,43600.0
2012-04-17 14:20:00,39.13,39.16,39.09,39.1,49200.0,38.7835,38.8132,38.7438,38.7537,49200.0
2012-04-17 14:25:00,39.1,39.13,39.1,39.12,46000.0,38.7537,38.7835,38.7537,38.7736,46000.0
2012-04-17 14:30:00,39.14,39.17,39.12,39.15,60000.0,38.7934,38.8231,38.7736,38.8033,60000.0
2012-04-17 14:35:00,39.14,39.16,39.1,39.12,16400.0,38.7934,38.8132,38.7537,38.7736,16400.0
2012-04-17 14:40:00,39.12,39.13,39.1,39.13,20400.0,38.7736,38.7835,38.7537,38.7835,20400.0
2012-04-17 14:45:00,39.13,39.13,39.02,39.02,30800.0,38.7835,38.7835,38.6744,38.6744,30800.0
2012-04-17 14:50:00,39.02,39.09,39.02,39.07,29200.0,38.6744,38.7438,38.6744,38.724,29200.0
2012-04-17 14:55:00,39.07,39.15,39.05,39.14,67600.0,38.724,38.8033,38.7042,38.7934,67600.0
2012-04-17 15:00:00,39.13,39.16,39.12,39.15,41600.0,38.7835,38.8132,38.7736,38.8033,41600.0
2012-04-17 15:05:00,39.15,39.16,39.12,39.14,52800.0,38.8033,38.8132,38.7736,38.7934,52800.0
2012-04-17 15:10:00,39.14,39.14,39.08,39.12,53200.0,38.7934,38.7934,38.7339,38.7736,53200.0
2012-04-17 15:15:00,39.13,39.14,39.1,39.11,32400.0,38.7835,38.7934,38.7537,38.7637,32400.0
2012-04-17 15:20:00,39.1,39.18,39.1,39.16,77200.0,38.7537,38.833,38.7537,38.8132,77200.0
2012-04-17 15:25:00,39.16,39.2,39.15,39.19,54800.0,38.8132,38.8529,38.8033,38.8429,54800.0
2012-04-17 15:30:00,39.19,39.2,39.12,39.15,40000.0,38.8429,38.8529,38.7736,38.8033,40000.0
2012-04-17 15:35:00,39.15,39.19,39.13,39.15,89600.0,38.8033,38.8429,38.7835,38.8033,89600.0
2012-04-17 15:40:00,39.14,39.15,39.1,39.12,54400.0,38.7934,38.8033,38.7537,38.7736,54400.0
2012-04-17 15:45:00,39.13,39.2,39.09,39.1,109200.0,38.7835,38.8529,38.7438,38.7537,109200.0
2012-04-17 15:50:00,39.1,39.16,39.09,39.09,115600.0,38.7537,38.8132,38.7438,38.7438,115600.0
2012-04-17 15:55:00,39.09,39.11,39.04,39.04,199200.0,38.7438,38.7637,38.6943,38.6943,199200.0
2012-04-18 09:30:00,38.8,38.92,38.7,38.91,85200.0,38.4564,38.5753,38.3573,38.5654,85200.0
2012-04-18 09:35:00,38.9,39.09,38.89,39.09,133200.0,38.5555,38.7438,38.5456,38.7438,133200.0
2012-04-18 09:40:00,39.12,39.44,39.12,39.41,137200.0,38.7736,39.0907,38.7736,39.061,137200.0
2012-04-18 09:45:00,39.43,39.44,39.23,39.41,116000.0,39.0808,39.0907,38.8826,39.061,116000.0
2012-04-18 09:50:00,39.39,39.39,39.19,39.26,94400.0,39.0412,39.0412,38.8429,38.9123,94400.0
2012-04-18 09:55:00,39.27,39.3,39.25,39.26,53200.0,38.9222,38.952,38.9024,38.9123,53200.0
2012-04-18 10:00:00,39.27,39.33,39.2,39.24,99600.0,38.9222,38.9817,38.8529,38.8925,99600.0
2012-04-18 10:05:00,39.25,39.29,39.2,39.25,38000.0,38.9024,38.9421,38.8529,38.9024,38000.0
2012-04-18 10:10:00,39.25,39.28,39.13,39.26,61200.0,38.9024,38.9321,38.7835,38.9123,61200.0
2012-04-18 10:15:00,39.26,39.33,39.25,39.31,52000.0,38.9123,38.9817,38.9024,38.9619,52000.0
2012-04-18 10:20:00,39.3,39.33,39.25,39.31,46000.0,38.952,38.9817,38.9024,38.9619,46000.0
2012-04-18 10:25:00,39.3,39.35,39.29,39.29,30400.0,38.952,39.0015,38.9421,38.9421,30400.0
2012-04-18 10:30:00,39.29,39.35,39.27,39.33,50000.0,38.9421,39.0015,38.9222,38.9817,50000.0
2012-04-18 10:35:00,39.34,39.44,39.33,39.37,52400.0,38.9916,39.0907,38.9817,39.0213,52400.0
2012-04-18 10:40:00,39.36,39.43,39.32,39.4,45200.0,39.0114,39.0808,38.9718,39.0511,45200.0
2012-04-18 10:45:00,39.41,39.58,39.41,39.53,85200.0,39.061,39.2295,39.061,39.1799,85200.0
2012-04-18 10:50:00,39.53,39.55,39.45,39.45,39600.0,39.1799,39.1998,39.1006,39.1006,39600.0
2012-04-18 10:55:00,39.47,39.51,39.4,39.5,56800.0,39.1205,39.1601,39.0511,39.1502,56800.0
2012-04-18 11:00:00,39.5,39.51,39.45,39.47,40400.0,39.1502,39.1601,39.1006,39.1205,40400.0
2012-04-18 11:05:00,39.45,39.46,39.31,39.38,81200.0,39.1006,39.1106,38.9619,39.0313,81200.0
2012-04-18 11:10:00,39.4,39.41,39.26,39.27,104800.0,39.0511,39.061,38.9123,38.9222,104800.0
2012-04-18 11:15:00,39.27,39.38,39.25,39.38,49200.0,38.9222,39.0313,38.9024,39.0313,49200.0
2012-04-18 11:20:00,39.35,39.38,39.32,39.38,44800.0,39.0015,39.0313,38.9718,39.0313,44800.0
2012-04-18 11:25:00,39.38,39.4,39.3,39.32,39600.0,39.0313,39.0511,38.952,38.9718,39600.0
2012-04-18 11:30:00,39.33,39.35,39.31,39.32,24400.0,38.9817,39.0015,38.9619,38.9718,24400.0
2012-04-18 11:35:00,39.32,39.35,39.25,39.35,42400.0,38.9718,39.0015,38.9024,39.0015,42400.0
2012-04-18 11:40:00,39.35,39.36,39.29,39.31,19200.0,39.0015,39.0114,38.9421,38.9619,19200.0
2012-04-18 11:45:00,39.29,39.36,39.28,39.34,35200.0,38.9421,39.0114,38.9321,38.9916,35200.0
2012-04-18 11:50:00,39.32,39.48,39.32,39.48,74400.0,38.9718,39.1304,38.9718,39.1304,74400.0
2012-04-18 11:55:00,39.47,39.58,39.44,39.47,102400.0,39.1205,39.2295,39.0907,39.1205,102400.0
2012-04-18 12:00:00,39.45,39.46,39.39,39.45,41600.0,39.1006,39.1106,39.0412,39.1006,41600.0
2012-04-18 12:05:00,39.45,39.49,39.44,39.45,27200.0,39.1006,39.1403,39.0907,39.1006,27200.0
2012-04-18 12:10:00,39.46,39.46,39.4,39.43,19600.0,39.1106,39.1106,39.0511,39.0808,19600.0
2012-04-18 12:15:00,39.43,39.52,39.43,39.48,55600.0,39.0808,39.17,39.0808,39.1304,55600.0
2012-04-18 12:20:00,39.48,39.51,39.45,39.48,15600.0,39.1304,39.1601,39.1006,39.1304,15600.0
2012-04-18 12:25:00,39.48,39.48,39.37,39.39,24400.0,39.1304,39.1304,39.0213,39.0412,24400.0
2012-04-18 12:30:00,39.37,39.46,39.37,39.45,23600.0,39.0213,39.1106,39.0213,39.1006,23600.0
2012-04-18 12:35:00,39.44,39.51,39.44,39.47,37200.0,39.0907,39.1601,39.0907,39.1205,37200.0
2012-04-18 12:40:00,39.47,39.49,39.44,39.44,24800.0,39.1205,39.1403,39.0907,39.0907,24800.0
2012-04-18 12:45:00,39.46,39.52,39.46,39.5,107200.0,39.1106,39.17,39.1106,39.1502,107200.0
2012-04-18 12:50:00,39.49,39.53,39.48,39.51,50400.0,39.1403,39.1799,39.1304,39.1601,50400.0
2012-04-18 12:55:00,39.51,39.54,39.49,39.51,30000.0,39.1601,39.1898,39.1403,39.1601,30000.0
2012-04-18 13:00:00,39.5,39.55,39.48,39.54,35200.0,39.1502,39.1998,39.1304,39.1898,35200.0
2012-04-18 13:05:00,39.55,39.56,39.53,39.54,24400.0,39.1998,39.2097,39.1799,39.1898,24400.0
2012-04-18 13:10:00,39.55,39.57,39.52,39.54,26800.0,39.1998,39.2196,39.17,39.1898,26800.0
2012-04-18 13:15:00,39.53,39.58,39.5,39.58,37600.0,39.1799,39.2295,39.1502,39.2295,37600.0
2012-04-18 13:20:00,39.56,39.58,39.55,39.56,18800.0,39.2097,39.2295,39.1998,39.2097,18800.0
2012-04-18 13:25:00,39.56,39.57,39.51,39.52,20800.0,39.2097,39.2196,39.1601,39.17,20800.0
2012-04-18 13:30:00,39.54,39.56,39.49,39.51,26400.0,39.1898,39.2097,39.1403,39.1601,26400.0
2012-04-18 13:35:00,39.49,39.53,39.48,39.49,53200.0,39.1403,39.1799,39.1304,39.1403,53200.0
2012-04-18 13:40:00,39.49,39.52,39.44,39.48,72800.0,39.1403,39.17,39.0907,39.1304,72800.0
2012-04-18 13:45:00,39.48,39.54,39.47,39.51,44800.0,39.1304,39.1898,39.1205,39.1601,44800.0
2012-04-18 13:50:00,39.51,39.57,39.49,39.56,22800.0,39.1601,39.2196,39.1403,39.2097,22800.0
2012-04-18 13:55:00,39.54,39.54,39.49,39.53,44800.0,39.1898,39.1898,39.1403,39.1799,44800.0
2012-04-18 14:00:00,39.53,39.58,39.52,39.58,40400.0,39.1799,39.2295,39.17,39.2295,40400.0
2012-04-18 14:05:00,39.58,39.62,39.56,39.57,138000.0,39.2295,39.2691,39.2097,39.2196,138000.0
2012-04-18 14:10:00,39.57,39.58,39.53,39.56,56000.0,39.2196,39.2295,39.1799,39.2097,56000.0
2012-04-18 14:15:00,39.58,39.58,39.54,39.56,87600.0,39.2295,39.2295,39.1898,39.2097,87600.0
2012-04-18 14:20:00,39.56,39.63,39.56,39.61,286000.0,39.2097,39.279,39.2097,39.2592,286000.0
2012-04-18 14:25:00,39.61,39.61,39.46,39.47,124000.0,39.2592,39.2592,39.1106,39.1205,124000.0
2012-04-18 14:30:00,39.49,39.58,39.48,39.58,57600.0,39.1403,39.2295,39.1304,39.2295,57600.0
2012-04-18 14:35:00,39.57,39.6,39.56,39.57,88800.0,39.2196,39.2493,39.2097,39.2196,88800.0
2012-04-18 14:40:00,39.57,39.61,39.54,39.61,41600.0,39.2196,39.2592,39.1898,39.2592,41600.0
2012-04-18 14:45:00,39.61,39.65,39.6,39.63,92400.0,39.2592,39.2989,39.2493,39.279,92400.0
2012-04-18 14:50:00,39.6,39.68,39.6,39.66,33600.0,39.2493,39.3286,39.2493,39.3088,33600.0
2012-04-18 14:55:00,39.67,39.83,39.67,39.79,156000.0,39.3187,39.4773,39.3187,39.4376,156000.0
2012-04-18 15:00:00,39.8,39.9,39.75,39.76,112000.0,39.4475,39.5467,39.398,39.4079,112000.0
2012-04-18 15:05:00,39.76,39.78,39.68,39.7,50800.0,39.4079,39.4277,39.3286,39.3484,50800.0
2012-04-18 15:10:00,39.7,39.76,39.7,39.74,62400.0,39.3484,39.4079,39.3484,39.3881,62400.0
2012-04-18 15:15:00,39.75,39.76,39.71,39.72,36800.0,39.398,39.4079,39.3583,39.3682,36800.0
2012-04-18 15:20:00,39.73,39.75,39.68,39.74,114800.0,39.3782,39.398,39.3286,39.3881,114800.0
2012-04-18 15:25:00,39.75,39.75,39.66,39.66,72400.0,39.398,39.398,39.3088,39.3088,72400.0
2012-04-18 15:30:00,39.66,39.77,39.66,39.71,108400.0,39.3088,39.4178,39.3088,39.3583,108400.0
2012-04-18 15:35:00,39.71,39.74,39.68,39.71,71200.0,39.3583,39.3881,39.3286,39.3583,71200.0
2012-04-18 15:40:00,39.72,39.72,39.66,39.71,86000.0,39.3682,39.3682,39.3088,39.3583,86000.0
2012-04-18 15:45:00,39.71,39.72,39.56,39.57,127200.0,39.3583,39.3682,39.2097,39.2196,127200.0
2012-04-18 15:50:00,39.58,39.66,39.58,39.62,116400.0,39.2295,39.3088,39.2295,39.2691,116400.0
2012-04-18 15:55:00,39.6,39.7,39.6,39.66,270400.0,39.2493,39.3484,39.2493,39.3088,270400.0
2012-04-19 09:30:00,39.78,39.85,39.59,39.77,186000.0,39.4277,39.4971,39.2394,39.4178,186000.0
2012-04-19 09:35:00,39.74,39.77,39.45,39.69,146400.0,39.3881,39.4178,39.1006,39.3385,146400.0
2012-04-19 09:40:00,39.69,40.13,39.69,40.1,212800.0,39.3385,39.7746,39.3385,39.7449,212800.0
2012-04-19 09:45:00,40.12,40.31,40.08,40.29,220000.0,39.7647,39.953,39.7251,39.9332,220000.0
2012-04-19 09:50:00,40.29,40.3,40.24,40.27,154800.0,39.9332,39.9431,39.8836,39.9134,154800.0
2012-04-19 09:55:00,40.28,40.37,40.23,40.34,183600.0,39.9233,40.0125,39.8737,39.9828,183600.0
2012-04-19 10:00:00,40.31,40.38,40.24,40.24,268400.0,39.953,40.0224,39.8836,39.8836,268400.0
2012-04-19 10:05:00,40.24,40.35,40.17,40.3,186000.0,39.8836,39.9927,39.8143,39.9431,186000.0
2012-04-19 10:10:00,40.29,40.3,40.11,40.19,146000.0,39.9332,39.9431,39.7548,39.8341,146000.0
2012-04-19 10:15:00,40.17,40.25,40.02,40.21,173600.0,39.8143,39.8936,39.6656,39.8539,173600.0
2012-04-19 10:20:00,40.19,40.35,40.15,40.35,93200.0,39.8341,39.9927,39.7944,39.9927,93200.0
2012-04-19 10:25:00,40.34,40.55,40.31,40.55,341200.0,39.9828,40.1909,39.953,40.1909,341200.0
2012-04-19 10:30:00,40.55,41.06,40.55,40.99,807600.0,40.1909,40.6964,40.1909,40.627,807600.0
2012-04-19 10:35:00,40.97,41.01,40.84,40.95,263200.0,40.6072,40.6468,40.4783,40.5874,263200.0
2012-04-19 10:40:00,40.95,41.05,40.91,40.96,260800.0,40.5874,40.6865,40.5477,40.5973,260800.0
2012-04-19 10:45:00,40.97,41.04,40.84,41.01,131600.0,40.6072,40.6766,40.4783,40.6468,131600.0
2012-04-19 10:50:00,41.04,41.05,40.94,41.02,166000.0,40.6766,40.6865,40.5774,40.6567,166000.0
2012-04-19 10:55:00,41.04,41.19,41.04,41.16,289600.0,40.6766,40.8252,40.6766,40.7955,289600.0
2012-04-19 11:00:00,41.16,41.18,41.08,41.17,222400.0,40.7955,40.8153,40.7162,40.8054,222400.0
2012-04-19 11:05:00,41.17,41.18,41.02,41.02,225600.0,40.8054,40.8153,40.6567,40.6567,225600.0
2012-04-19 11:10:00,41.02,41.09,40.93,40.94,212000.0,40.6567,40.7261,40.5675,40.5774,212000.0
2012-04-19 11:15:00,40.94,40.96,40.85,40.88,74000.0,40.5774,40.5973,40.4882,40.518,74000.0
2012-04-19 11:20:00,40.85,40.9,40.75,40.75,169200.0,40.4882,40.5378,40.3891,40.3891,169200.0
2012-04-19 11:25:00,40.75,40.83,40.68,40.8,96400.0,40.3891,40.4684,40.3197,40.4387,96400.0
2012-04-19 11:30:00,40.81,40.81,40.58,40.63,202400.0,40.4486,40.4486,40.2206,40.2702,202400.0
2012-04-19 11:35:00,40.63,40.74,40.63,40.74,104000.0,40.2702,40.3792,40.2702,40.3792,104000.0
2012-04-19 11:40:00,40.73,40.79,40.7,40.79,59600.0,40.3693,40.4288,40.3396,40.4288,59600.0
2012-04-19 11:45:00,40.76,40.87,40.76,40.86,118800.0,40.399,40.5081,40.399,40.4982,118800.0
2012-04-19 11:50:00,40.85,40.87,40.76,40.77,47600.0,40.4882,40.5081,40.399,40.409,47600.0
2012-04-19 11:55:00,40.77,40.79,40.69,40.69,97200.0,40.409,40.4288,40.3297,40.3297,97200.0
2012-04-19 12:00:00,40.68,40.69,40.49,40.54,72800.0,40.3197,40.3297,40.1314,40.181,72800.0
2012-04-19 12:05:00,40.52,40.56,40.45,40.53,76400.0,40.1612,40.2008,40.0918,40.1711,76400.0
2012-04-19 12:10:00,40.5,40.6,40.48,40.55,57200.0,40.1413,40.2405,40.1215,40.1909,57200.0
2012-04-19 12:15:00,40.55,40.55,40.47,40.48,90000.0,40.1909,40.1909,40.1116,40.1215,90000.0
2012-04-19 12:20:00,40.49,40.58,40.48,40.49,31600.0,40.1314,40.2206,40.1215,40.1314,31600.0
2012-04-19 12:25:00,40.5,40.5,40.45,40.45,62400.0,40.1413,40.1413,40.0918,40.0918,62400.0
2012-04-19 12:30:00,40.45,40.45,40.33,40.44,127600.0,40.0918,40.0918,39.9728,40.0819,127600.0
2012-04-19 12:35:00,40.44,40.45,40.36,40.37,54800.0,40.0819,40.0918,40.0026,40.0125,54800.0
2012-04-19 12:40:00,40.38,40.38,40.29,40.3,134400.0,40.0224,40.0224,39.9332,39.9431,134400.0
2012-04-19 12:45:00,40.29,40.33,40.24,40.3,121200.0,39.9332,39.9728,39.8836,39.9431,121200.0
2012-04-19 12:50:00,40.32,40.33,40.2,40.27,61200.0,39.9629,39.9728,39.844,39.9134,61200.0
2012-04-19 12:55:00,40.27,40.28,40.18,40.18,48800.0,39.9134,39.9233,39.8242,39.8242,48800.0
2012-04-19 13:00:00,40.19,40.23,40.11,40.2,185600.0,39.8341,39.8737,39.7548,39.844,185600.0
2012-04-19 13:05:00,40.2,40.27,40.17,40.23,67600.0,39.844,39.9134,39.8143,39.8737,67600.0
2012-04-19 13:10:00,40.23,40.25,40.13,40.13,111200.0,39.8737,39.8936,39.7746,39.7746,111200.0
2012-04-19 13:15:00,40.15,40.21,40.1,40.19,104400.0,39.7944,39.8539,39.7449,39.8341,104400.0
2012-04-19 13:20:00,40.19,40.19,40.08,40.16,94000.0,39.8341,39.8341,39.7251,39.8044,94000.0
2012-04-19 13:25:00,40.16,40.26,40.13,40.25,87200.0,39.8044,39.9035,39.7746,39.8936,87200.0
2012-04-19 13:30:00,40.26,40.37,40.25,40.37,137600.0,39.9035,40.0125,39.8936,40.0125,137600.0
2012-04-19 13:35:00,40.34,40.38,40.31,40.37,93200.0,39.9828,40.0224,39.953,40.0125,93200.0
2012-04-19 13:40:00,40.35,40.37,40.32,40.34,69200.0,39.9927,40.0125,39.9629,39.9828,69200.0
2012-04-19 13:45:00,40.33,40.37,40.32,40.37,108400.0,39.9728,40.0125,39.9629,40.0125,108400.0
2012-04-19 13:50:00,40.37,40.42,40.25,40.27,166000.0,40.0125,40.0621,39.8936,39.9134,166000.0
2012-04-19 13:55:00,40.25,40.27,40.11,40.11,140800.0,39.8936,39.9134,39.7548,39.7548,140800.0
2012-04-19 14:00:00,40.12,40.2,40.09,40.2,121600.0,39.7647,39.844,39.735,39.844,121600.0
2012-04-19 14:05:00,40.2,40.2,40.12,40.16,72800.0,39.844,39.844,39.7647,39.8044,72800.0
2012-04-19 14:10:00,40.14,40.18,40.06,40.18,144400.0,39.7845,39.8242,39.7052,39.8242,144400.0
2012-04-19 14:15:00,40.16,40.19,40.04,40.08,75200.0,39.8044,39.8341,39.6854,39.7251,75200.0
2012-04-19 14:20:00,40.08,40.09,39.89,39.9,142000.0,39.7251,39.735,39.5367,39.5467,142000.0
2012-04-19 14:25:00,39.91,39.91,39.77,39.84,127600.0,39.5566,39.5566,39.4178,39.4872,127600.0
2012-04-19 14:30:00,39.83,39.87,39.68,39.75,144000.0,39.4773,39.5169,39.3286,39.398,144000.0
2012-04-19 14:35:00,39.71,39.83,39.62,39.83,132800.0,39.3583,39.4773,39.2691,39.4773,132800.0
2012-04-19 14:40:00,39.81,39.83,39.74,39.79,62000.0,39.4575,39.4773,39.3881,39.4376,62000.0
2012-04-19 14:45:00,39.79,39.86,39.76,39.86,58000.0,39.4376,39.507,39.4079,39.507,58000.0
2012-04-19 14:50:00,39.87,39.95,39.79,39.94,68800.0,39.5169,39.5962,39.4376,39.5863,68800.0
2012-04-19 14:55:00,39.94,39.94,39.85,39.88,66800.0,39.5863,39.5863,39.4971,39.5268,66800.0
2012-04-19 15:00:00,39.88,39.99,39.88,39.94,80400.0,39.5268,39.6359,39.5268,39.5863,80400.0
2012-04-19 15:05:00,39.94,39.94,39.79,39.83,43600.0,39.5863,39.5863,39.4376,39.4773,43600.0
2012-04-19 15:10:00,39.83,39.85,39.74,39.77,68000.0,39.4773,39.4971,39.3881,39.4178,68000.0
2012-04-19 15:15:00,39.78,39.79,39.7,39.72,62000.0,39.4277,39.4376,39.3484,39.3682,62000.0
2012-04-19 15:20:00,39.72,39.72,39.65,39.66,60400.0,39.3682,39.3682,39.2989,39.3088,60400.0
2012-04-19 15:25:00,39.65,39.8,39.64,39.75,106800.0,39.2989,39.4475,39.289,39.398,106800.0
2012-04-19 15:30:00,39.75,39.78,39.72,39.76,96400.0,39.398,39.4277,39.3682,39.4079,96400.0
2012-04-19 15:35:00,39.74,39.79,39.72,39.77,91200.0,39.3881,39.4376,39.3682,39.4178,91200.0
2012-04-19 15:40:00,39.79,39.88,39.76,39.88,93600.0,39.4376,39.5268,39.4079,39.5268,93600.0
2012-04-19 15:45:00,39.86,39.99,39.85,39.92,141600.0,39.507,39.6359,39.4971,39.5665,141600.0
2012-04-19 15:50:00,39.92,39.94,39.77,39.82,156400.0,39.5665,39.5863,39.4178,39.4674,156400.0
2012-04-19 15:55:00,39.82,39.9,39.82,39.89,250000.0,39.4674,39.5467,39.4674,39.5367,250000.0
2012-04-20 09:30:00,40.02,40.11,39.79,40.05,609600.0,39.6656,39.7548,39.4376,39.6953,609600.0
2012-04-20 09:35:00,40.05,40.13,39.86,39.97,106000.0,39.6953,39.7746,39.507,39.616,106000.0
2012-04-20 09:40:00,39.95,40.12,39.84,39.9,139200.0,39.5962,39.7647,39.4872,39.5467,139200.0
2012-04-20 09:45:00,39.9,39.99,39.83,39.92,79200.0,39.5467,39.6359,39.4773,39.5665,79200.0
2012-04-20 09:50:00,39.96,40.24,39.95,40.02,133200.0,39.6061,39.8836,39.5962,39.6656,133200.0
2012-04-20 09:55:00,40.0,40.13,39.98,40.08,105600.0,39.6458,39.7746,39.6259,39.7251,105600.0
2012-04-20 10:00:00,40.12,40.16,40.07,40.08,155600.0,39.7647,39.8044,39.7152,39.7251,155600.0
2012-04-20 10:05:00,40.08,40.19,40.08,40.17,127600.0,39.7251,39.8341,39.7251,39.8143,127600.0
2012-04-20 10:10:00,40.17,40.21,40.12,40.13,95600.0,39.8143,39.8539,39.7647,39.7746,95600.0
2012-04-20 10:15:00,40.13,40.16,39.99,40.0,70000.0,39.7746,39.8044,39.6359,39.6458,70000.0
2012-04-20 10:20:00,39.99,39.99,39.88,39.98,108400.0,39.6359,39.6359,39.5268,39.6259,108400.0
2012-04-20 10:25:00,39.98,40.11,39.95,40.02,72800.0,39.6259,39.7548,39.5962,39.6656,72800.0
2012-04-20 10:30:00,40.03,40.17,40.03,40.1,58400.0,39.6755,39.8143,39.6755,39.7449,58400.0
2012-04-20 10:35:00,40.12,40.22,40.1,40.18,48800.0,39.7647,39.8638,39.7449,39.8242,48800.0
2012-04-20 10:40:00,40.2,40.24,40.11,40.11,59600.0,39.844,39.8836,39.7548,39.7548,59600.0
2012-04-20 10:45:00,40.1,40.11,39.98,40.02,54400.0,39.7449,39.7548,39.6259,39.6656,54400.0
2012-04-20 10:50:00,40.02,40.03,39.82,39.94,77200.0,39.6656,39.6755,39.4674,39.5863,77200.0
2012-04-20 10:55:00,39.95,40.04,39.93,39.98,34800.0,39.5962,39.6854,39.5764,39.6259,34800.0
2012-04-20 11:00:00,39.98,40.07,39.97,40.06,59600.0,39.6259,39.7152,39.616,39.7052,59600.0
2012-04-20 11:05:00,40.09,40.19,40.09,40.14,77600.0,39.735,39.8341,39.735,39.7845,77600.0
2012-04-20 11:10:00,40.12,40.13,40.07,40.13,40000.0,39.7647,39.7746,39.7152,39.7746,40000.0
2012-04-20 11:15:00,40.14,40.19,40.08,40.18,35200.0,39.7845,39.8341,39.7251,39.8242,35200.0
2012-04-20 11:20:00,40.19,40.27,40.19,40.2,68400.0,39.8341,39.9134,39.8341,39.844,68400.0
2012-04-20 11:25:00,40.18,40.19,40.08,40.09,31200.0,39.8242,39.8341,39.7251,39.735,31200.0
2012-04-20 11:30:00,40.07,40.13,40.07,40.11,30400.0,39.7152,39.7746,39.7152,39.7548,30400.0
2012-04-20 11:35:00,40.14,40.16,40.04,40.07,30000.0,39.7845,39.8044,39.6854,39.7152,30000.0
2012-04-20 11:40:00,40.07,40.15,40.06,40.08,19200.0,39.7152,39.7944,39.7052,39.7251,19200.0
2012-04-20 11:45:00,40.08,40.15,40.06,40.06,35200.0,39.7251,39.7944,39.7052,39.7052,35200.0
2012-04-20 11:50:00,40.06,40.14,40.06,40.11,34800.0,39.7052,39.7845,39.7052,39.7548,34800.0
2012-04-20 11:55:00,40.1,40.13,40.07,40.12,20800.0,39.7449,39.7746,39.7152,39.7647,20800.0
2012-04-20 12:00:00,40.12,40.13,40.08,40.1,26400.0,39.7647,39.7746,39.7251,39.7449,26400.0
2012-04-20 12:05:00,40.1,40.12,40.03,40.03,41200.0,39.7449,39.7647,39.6755,39.6755,41200.0
2012-04-20 12:10:00,40.04,40.1,40.02,40.05,55600.0,39.6854,39.7449,39.6656,39.6953,55600.0
2012-04-20 12:15:00,40.05,40.06,39.99,40.0,42800.0,39.6953,39.7052,39.6359,39.6458,42800.0
2012-04-20 12:20:00,40.0,40.05,39.99,40.0,27200.0,39.6458,39.6953,39.6359,39.6458,27200.0
2012-04-20 12:25:00,40.01,40.02,39.99,39.99,22800.0,39.6557,39.6656,39.6359,39.6359,22800.0
2012-04-20 12:30:00,40.0,40.0,39.96,39.98,36400.0,39.6458,39.6458,39.6061,39.6259,36400.0
2012-04-20 12:35:00,39.98,40.0,39.97,40.0,24800.0,39.6259,39.6458,39.616,39.6458,24800.0
2012-04-20 12:40:00,40.0,40.0,39.93,39.93,40400.0,39.6458,39.6458,39.5764,39.5764,40400.0
2012-04-20 12:45:00,39.95,39.95,39.9,39.93,40800.0,39.5962,39.5962,39.5467,39.5764,40800.0
2012-04-20 12:50:00,39.91,39.94,39.91,39.91,41600.0,39.5566,39.5863,39.5566,39.5566,41600.0
2012-04-20 12:55:00,39.91,39.97,39.91,39.97,47600.0,39.5566,39.616,39.5566,39.616,47600.0
2012-04-20 13:00:00,39.95,39.95,39.87,39.87,55600.0,39.5962,39.5962,39.5169,39.5169,55600.0
2012-04-20 13:05:00,39.87,39.88,39.8,39.88,56800.0,39.5169,39.5268,39.4475,39.5268,56800.0
2012-04-20 13:10:00,39.9,39.92,39.85,39.88,36000.0,39.5467,39.5665,39.4971,39.5268,36000.0
2012-04-20 13:15:00,39.87,39.87,39.77,39.8,41200.0,39.5169,39.5169,39.4178,39.4475,41200.0
2012-04-20 13:20:00,39.8,39.8,39.77,39.77,29200.0,39.4475,39.4475,39.4178,39.4178,29200.0
2012-04-20 13:25:00,39.76,39.77,39.62,39.63,113600.0,39.4079,39.4178,39.2691,39.279,113600.0
2012-04-20 13:30:00,39.64,39.64,39.57,39.58,89200.0,39.289,39.289,39.2196,39.2295,89200.0
2012-04-20 13:35:00,39.58,39.65,39.56,39.65,72000.0,39.2295,39.2989,39.2097,39.2989,72000.0
2012-04-20 13:40:00,39.63,39.72,39.63,39.65,67600.0,39.279,39.3682,39.279,39.2989,67600.0
2012-04-20 13:45:00,39.65,39.72,39.63,39.67,43600.0,39.2989,39.3682,39.279,39.3187,43600.0
2012-04-20 13:50:00,39.67,39.67,39.51,39.54,82000.0,39.3187,39.3187,39.1601,39.1898,82000.0
2012-04-20 13:55:00,39.54,39.63,39.54,39.63,37600.0,39.1898,39.279,39.1898,39.279,37600.0
2012-04-20 14:00:00,39.61,39.65,39.6,39.61,44800.0,39.2592,39.2989,39.2493,39.2592,44800.0
2012-04-20 14:05:00,39.61,39.64,39.52,39.52,122400.0,39.2592,39.289,39.17,39.17,122400.0
2012-04-20 14:10:00,39.52,39.58,39.49,39.58,66800.0,39.17,39.2295,39.1403,39.2295,66800.0
2012-04-20 14:15:00,39.57,39.57,39.48,39.49,68000.0,39.2196,39.2196,39.1304,39.1403,68000.0
2012-04-20 14:20:00,39.5,39.56,39.45,39.45,71600.0,39.1502,39.2097,39.1006,39.1006,71600.0
2012-04-20 14:25:00,39.46,39.54,39.45,39.54,124400.0,39.1106,39.1898,39.1006,39.1898,124400.0
2012-04-20 14:30:00,39.54,39.6,39.52,39.59,48400.0,39.1898,39.2493,39.17,39.2394,48400.0
2012-04-20 14:35:00,39.59,39.59,39.52,39.52,38000.0,39.2394,39.2394,39.17,39.17,38000.0
2012-04-20 14:40:00,39.52,39.54,39.51,39.51,15600.0,39.17,39.1898,39.1601,39.1601,15600.0
2012-04-20 14:45:00,39.51,39.52,39.48,39.51,28000.0,39.1601,39.17,39.1304,39.1601,28000.0
2012-04-20 14:50:00,39.52,39.52,39.49,39.5,26000.0,39.17,39.17,39.1403,39.1502,26000.0
2012-04-20 14:55:00,39.51,39.52,39.48,39.49,76400.0,39.1601,39.17,39.1304,39.1403,76400.0
2012-04-20 15:00:00,39.49,39.5,39.48,39.48,29600.0,39.1403,39.1502,39.1304,39.1304,29600.0
2012-04-20 15:05:00,39.48,39.5,39.41,39.41,139600.0,39.1304,39.1502,39.061,39.061,139600.0
2012-04-20 15:10:00,39.4,39.47,39.39,39.46,68800.0,39.0511,39.1205,39.0412,39.1106,68800.0
2012-04-20 15:15:00,39.46,39.48,39.45,39.46,51600.0,39.1106,39.1304,39.1006,39.1106,51600.0
2012-04-20 15:20:00,39.46,39.46,39.38,39.38,58000.0,39.1106,39.1106,39.0313,39.0313,58000.0
2012-04-20 15:25:00,39.38,39.41,39.37,39.39,71600.0,39.0313,39.061,39.0213,39.0412,71600.0
2012-04-20 15:30:00,39.38,39.41,39.38,39.38,51600.0,39.0313,39.061,39.0313,39.0313,51600.0
2012-04-20 15:35:00,39.38,39.4,39.33,39.36,140000.0,39.0313,39.0511,38.9817,39.0114,140000.0
2012-04-20 15:40:00,39.35,39.37,39.25,39.25,149200.0,39.0015,39.0213,38.9024,38.9024,149200.0
2012-04-20 15:45:00,39.27,39.29,39.22,39.24,245200.0,38.9222,38.9421,38.8727,38.8925,245200.0
2012-04-20 15:50:00,39.24,39.26,39.21,39.24,106400.0,38.8925,38.9123,38.8628,38.8925,106400.0
2012-04-20 15:55:00,39.24,39.24,39.21,39.22,403600.0,38.8925,38.8925,38.8628,38.8727,403600.0
2012-04-23 09:30:00,38.55,38.67,38.47,38.52,255200.0,38.2086,38.3275,38.1293,38.1789,255200.0
2012-04-23 09:35:00,38.52,38.59,38.45,38.49,252400.0,38.1789,38.2483,38.1095,38.1491,252400.0
2012-04-23 09:40:00,38.5,38.52,38.31,38.5,190400.0,38.1591,38.1789,37.9707,38.1591,190400.0
2012-04-23 09:45:00,38.5,38.59,38.38,38.45,217600.0,38.1591,38.2483,38.0401,38.1095,217600.0
2012-04-23 09:50:00,38.44,38.45,38.2,38.21,195600.0,38.0996,38.1095,37.8617,37.8716,195600.0
2012-04-23 09:55:00,38.19,38.25,38.11,38.11,177200.0,37.8518,37.9113,37.7725,37.7725,177200.0
2012-04-23 10:00:00,38.13,38.15,37.95,38.06,325200.0,37.7923,37.8122,37.6139,37.723,325200.0
2012-04-23 10:05:00,38.01,38.04,37.67,37.74,550800.0,37.6734,37.7031,37.3364,37.4058,550800.0
2012-04-23 10:10:00,37.77,37.83,37.74,37.81,250400.0,37.4355,37.495,37.4058,37.4752,250400.0
2012-04-23 10:15:00,37.82,38.02,37.81,38.01,210400.0,37.4851,37.6833,37.4752,37.6734,210400.0
2012-04-23 10:20:00,38.02,38.25,37.99,38.22,204400.0,37.6833,37.9113,37.6536,37.8815,204400.0
2012-04-23 10:25:00,38.24,38.24,38.08,38.13,101600.0,37.9014,37.9014,37.7428,37.7923,101600.0
2012-04-23 10:30:00,38.13,38.13,37.95,38.09,131600.0,37.7923,37.7923,37.6139,37.7527,131600.0
2012-04-23 10:35:00,38.09,38.15,37.97,38.12,170000.0,37.7527,37.8122,37.6337,37.7824,170000.0
2012-04-23 10:40:00,38.12,38.13,37.94,37.98,104800.0,37.7824,37.7923,37.604,37.6437,104800.0
2012-04-23 10:45:00,37.99,37.99,37.78,37.79,98800.0,37.6536,37.6536,37.4454,37.4553,98800.0
2012-04-23 10:50:00,37.81,37.95,37.73,37.91,222400.0,37.4752,37.6139,37.3959,37.5743,222400.0
2012-04-23 10:55:00,37.94,37.97,37.86,37.91,92000.0,37.604,37.6337,37.5247,37.5743,92000.0
2012-04-23 11:00:00,37.91,37.95,37.85,37.85,151600.0,37.5743,37.6139,37.5148,37.5148,151600.0
2012-04-23 11:05:00,37.85,37.98,37.85,37.91,46400.0,37.5148,37.6437,37.5148,37.5743,46400.0
2012-04-23 11:10:00,37.91,38.0,37.89,37.98,80400.0,37.5743,37.6635,37.5545,37.6437,80400.0
2012-04-23 11:15:00,37.98,38.19,37.98,38.16,84800.0,37.6437,37.8518,37.6437,37.8221,84800.0
2012-04-23 11:20:00,38.17,38.2,38.04,38.15,80400.0,37.832,37.8617,37.7031,37.8122,80400.0
2012-04-23 11:25:00,38.15,38.15,38.06,38.1,96000.0,37.8122,37.8122,37.723,37.7626,96000.0
2012-04-23 11:30:00,38.13,38.19,38.13,38.18,71600.0,37.7923,37.8518,37.7923,37.8419,71600.0
2012-04-23 11:35:00,38.18,38.19,38.12,38.16,57200.0,37.8419,37.8518,37.7824,37.8221,57200.0
2012-04-23 11:40:00,38.16,38.19,38.12,38.17,42400.0,37.8221,37.8518,37.7824,37.832,42400.0
2012-04-23 11:45:00,38.16,38.19,38.15,38.16,71600.0,37.8221,37.8518,37.8122,37.8221,71600.0
2012-04-23 11:50:00,38.16,38.17,38.12,38.12,162000.0,37.8221,37.832,37.7824,37.7824,162000.0
2012-04-23 11:55:00,38.13,38.22,38.1,38.22,163200.0,37.7923,37.8815,37.7626,37.8815,163200.0
2012-04-23 12:00:00,38.21,38.27,38.19,38.19,86400.0,37.8716,37.9311,37.8518,37.8518,86400.0
2012-04-23 12:05:00,38.19,38.31,38.15,38.31,62400.0,37.8518,37.9707,37.8122,37.9707,62400.0
2012-04-23 12:10:00,38.3,38.32,38.16,38.16,101200.0,37.9608,37.9806,37.8221,37.8221,101200.0
2012-04-23 12:15:00,38.16,38.17,38.11,38.13,101200.0,37.8221,37.832,37.7725,37.7923,101200.0
2012-04-23 12:20:00,38.13,38.18,38.12,38.15,72800.0,37.7923,37.8419,37.7824,37.8122,72800.0
2012-04-23 12:25:00,38.15,38.19,38.13,38.17,64800.0,37.8122,37.8518,37.7923,37.832,64800.0
2012-04-23 12:30:00,38.18,38.26,38.16,38.2,26800.0,37.8419,37.9212,37.8221,37.8617,26800.0
2012-04-23 12:35:00,38.22,38.31,38.21,38.24,71600.0,37.8815,37.9707,37.8716,37.9014,71600.0
2012-04-23 12:40:00,38.24,38.24,38.15,38.18,38000.0,37.9014,37.9014,37.8122,37.8419,38000.0
2012-04-23 12:45:00,38.18,38.21,38.1,38.15,33200.0,37.8419,37.8716,37.7626,37.8122,33200.0
2012-04-23 12:50:00,38.15,38.19,38.13,38.14,16800.0,37.8122,37.8518,37.7923,37.8022,16800.0
2012-04-23 12:55:00,38.16,38.21,38.14,38.14,35200.0,37.8221,37.8716,37.8022,37.8022,35200.0
2012-04-23 13:00:00,38.14,38.21,38.14,38.17,36000.0,37.8022,37.8716,37.8022,37.832,36000.0
2012-04-23 13:05:00,38.17,38.27,38.17,38.27,61200.0,37.832,37.9311,37.832,37.9311,61200.0
2012-04-23 13:10:00,38.25,38.4,38.25,38.38,57200.0,37.9113,38.0599,37.9113,38.0401,57200.0
2012-04-23 13:15:00,38.4,38.45,38.36,38.41,63600.0,38.0599,38.1095,38.0203,38.0699,63600.0
2012-04-23 13:20:00,38.41,38.46,38.4,38.4,48800.0,38.0699,38.1194,38.0599,38.0599,48800.0
2012-04-23 13:25:00,38.42,38.48,38.41,38.48,25200.0,38.0798,38.1392,38.0699,38.1392,25200.0
2012-04-23 13:30:00,38.5,38.55,38.5,38.53,41600.0,38.1591,38.2086,38.1591,38.1888,41600.0
2012-04-23 13:35:00,38.53,38.6,38.51,38.6,26000.0,38.1888,38.2582,38.169,38.2582,26000.0
2012-04-23 13:40:00,38.6,38.63,38.58,38.59,80400.0,38.2582,38.2879,38.2383,38.2483,80400.0
2012-04-23 13:45:00,38.57,38.59,38.52,38.55,41600.0,38.2284,38.2483,38.1789,38.2086,41600.0
2012-04-23 13:50:00,38.55,38.57,38.52,38.55,26800.0,38.2086,38.2284,38.1789,38.2086,26800.0
2012-04-23 13:55:00,38.52,38.57,38.52,38.54,38000.0,38.1789,38.2284,38.1789,38.1987,38000.0
2012-04-23 14:00:00,38.54,38.58,38.45,38.49,82800.0,38.1987,38.2383,38.1095,38.1491,82800.0
2012-04-23 14:05:00,38.48,38.61,38.42,38.6,126800.0,38.1392,38.2681,38.0798,38.2582,126800.0
2012-04-23 14:10:00,38.6,38.64,38.51,38.6,94800.0,38.2582,38.2978,38.169,38.2582,94800.0
2012-04-23 14:15:00,38.59,38.63,38.57,38.62,59600.0,38.2483,38.2879,38.2284,38.278,59600.0
2012-04-23 14:20:00,38.6,38.8,38.6,38.75,325600.0,38.2582,38.4564,38.2582,38.4068,325600.0
2012-04-23 14:25:00,38.74,38.8,38.72,38.76,31200.0,38.3969,38.4564,38.3771,38.4168,31200.0
2012-04-23 14:30:00,38.77,38.81,38.75,38.81,77200.0,38.4267,38.4663,38.4068,38.4663,77200.0
2012-04-23 14:35:00,38.79,38.83,38.75,38.8,30400.0,38.4465,38.4861,38.4068,38.4564,30400.0
2012-04-23 14:40:00,38.79,38.79,38.74,38.78,18000.0,38.4465,38.4465,38.3969,38.4366,18000.0
2012-04-23 14:45:00,38.75,38.79,38.68,38.73,55200.0,38.4068,38.4465,38.3375,38.387,55200.0
2012-04-23 14:50:00,38.73,38.73,38.68,38.69,44800.0,38.387,38.387,38.3375,38.3474,44800.0
2012-04-23 14:55:00,38.69,38.71,38.59,38.62,69200.0,38.3474,38.3672,38.2483,38.278,69200.0
2012-04-23 15:00:00,38.6,38.7,38.59,38.64,62400.0,38.2582,38.3573,38.2483,38.2978,62400.0
2012-04-23 15:05:00,38.63,38.73,38.63,38.63,102800.0,38.2879,38.387,38.2879,38.2879,102800.0
2012-04-23 15:10:00,38.66,38.75,38.66,38.75,43200.0,38.3176,38.4068,38.3176,38.4068,43200.0
2012-04-23 15:15:00,38.74,38.83,38.7,38.83,58000.0,38.3969,38.4861,38.3573,38.4861,58000.0
2012-04-23 15:20:00,38.82,38.9,38.79,38.82,67200.0,38.4762,38.5555,38.4465,38.4762,67200.0
2012-04-23 15:25:00,38.82,38.93,38.8,38.93,82400.0,38.4762,38.5852,38.4564,38.5852,82400.0
2012-04-23 15:30:00,38.9,38.96,38.87,38.89,84800.0,38.5555,38.615,38.5258,38.5456,84800.0
2012-04-23 15:35:00,38.9,38.95,38.88,38.95,80800.0,38.5555,38.6051,38.5357,38.6051,80800.0
2012-04-23 15:40:00,38.94,38.94,38.8,38.8,111600.0,38.5952,38.5952,38.4564,38.4564,111600.0
2012-04-23 15:45:00,38.8,38.8,38.69,38.7,265200.0,38.4564,38.4564,38.3474,38.3573,265200.0
2012-04-23 15:50:00,38.69,38.74,38.69,38.72,182800.0,38.3474,38.3969,38.3474,38.3771,182800.0
2012-04-23 15:55:00,38.72,38.75,38.67,38.73,432400.0,38.3771,38.4068,38.3275,38.387,432400.0
2012-04-24 09:30:00,38.64,38.69,38.47,38.5,142400.0,38.2978,38.3474,38.1293,38.1591,142400.0
2012-04-24 09:35:00,38.52,38.53,38.31,38.4,64000.0,38.1789,38.1888,37.9707,38.0599,64000.0
2012-04-24 09:40:00,38.4,38.4,38.13,38.13,108400.0,38.0599,38.0599,37.7923,37.7923,108400.0
2012-04-24 09:45:00,38.14,38.23,38.12,38.18,106800.0,37.8022,37.8914,37.7824,37.8419,106800.0
2012-04-24 09:50:00,38.18,38.21,38.08,38.1,68400.0,37.8419,37.8716,37.7428,37.7626,68400.0
2012-04-24 09:55:00,38.1,38.17,37.94,38.0,103600.0,37.7626,37.832,37.604,37.6635,103600.0
2012-04-24 10:00:00,37.97,38.16,37.93,38.16,273600.0,37.6337,37.8221,37.5941,37.8221,273600.0
2012-04-24 10:05:00,38.12,38.45,38.12,38.44,252000.0,37.7824,38.1095,37.7824,38.0996,252000.0
2012-04-24 10:10:00,38.42,38.47,38.3,38.33,91600.0,38.0798,38.1293,37.9608,37.9906,91600.0
2012-04-24 10:15:00,38.32,38.33,38.21,38.22,61200.0,37.9806,37.9906,37.8716,37.8815,61200.0
2012-04-24 10:20:00,38.19,38.28,38.18,38.26,62800.0,37.8518,37.941,37.8419,37.9212,62800.0
2012-04-24 10:25:00,38.26,38.29,38.19,38.19,62400.0,37.9212,37.9509,37.8518,37.8518,62400.0
2012-04-24 10:30:00,38.19,38.23,37.98,37.98,165600.0,37.8518,37.8914,37.6437,37.6437,165600.0
2012-04-24 10:35:00,38.0,38.01,37.98,38.0,91200.0,37.6635,37.6734,37.6437,37.6635,91200.0
2012-04-24 10:40:00,37.99,38.0,37.9,37.94,114800.0,37.6536,37.6635,37.5644,37.604,114800.0
2012-04-24 10:45:00,37.94,37.99,37.92,37.92,58400.0,37.604,37.6536,37.5842,37.5842,58400.0
2012-04-24 10:50:00,37.94,37.94,37.84,37.88,66400.0,37.604,37.604,37.5049,37.5445,66400.0
2012-04-24 10:55:00,37.85,37.91,37.84,37.89,57200.0,37.5148,37.5743,37.5049,37.5545,57200.0
2012-04-24 11:00:00,37.88,37.91,37.77,37.77,72800.0,37.5445,37.5743,37.4355,37.4355,72800.0
2012-04-24 11:05:00,37.79,37.9,37.77,37.87,79600.0,37.4553,37.5644,37.4355,37.5346,79600.0
2012-04-24 11:10:00,37.89,37.93,37.85,37.88,38000.0,37.5545,37.5941,37.5148,37.5445,38000.0
2012-04-24 11:15:00,37.92,38.12,37.92,38.07,126000.0,37.5842,37.7824,37.5842,37.7329,126000.0
2012-04-24 11:20:00,38.07,38.12,37.92,37.94,53600.0,37.7329,37.7824,37.5842,37.604,53600.0
2012-04-24 11:25:00,37.96,37.97,37.92,37.96,66000.0,37.6238,37.6337,37.5842,37.6238,66000.0
2012-04-24 11:30:00,37.95,37.96,37.85,37.88,63600.0,37.6139,37.6238,37.5148,37.5445,63600.0
2012-04-24 11:35:00,37.88,37.89,37.79,37.84,99600.0,37.5445,37.5545,37.4553,37.5049,99600.0
2012-04-24 11:40:00,37.81,37.85,37.73,37.78,71200.0,37.4752,37.5148,37.3959,37.4454,71200.0
2012-04-24 11:45:00,37.76,37.78,37.67,37.68,43200.0,37.4256,37.4454,37.3364,37.3463,43200.0
2012-04-24 11:50:00,37.69,37.77,37.66,37.75,63200.0,37.3562,37.4355,37.3265,37.4157,63200.0
2012-04-24 11:55:00,37.73,37.73,37.68,37.72,26800.0,37.3959,37.3959,37.3463,37.386,26800.0
2012-04-24 12:00:00,37.73,37.78,37.73,37.76,33600.0,37.3959,37.4454,37.3959,37.4256,33600.0
2012-04-24 12:05:00,37.75,37.77,37.71,37.71,88800.0,37.4157,37.4355,37.376,37.376,88800.0
2012-04-24 12:10:00,37.7,37.78,37.7,37.77,56400.0,37.3661,37.4454,37.3661,37.4355,56400.0
2012-04-24 12:15:00,37.77,37.78,37.72,37.73,38800.0,37.4355,37.4454,37.386,37.3959,38800.0
2012-04-24 12:20:00,37.74,37.77,37.7,37.72,30800.0,37.4058,37.4355,37.3661,37.386,30800.0
2012-04-24 12:25:00,37.72,37.85,37.69,37.77,112400.0,37.386,37.5148,37.3562,37.4355,112400.0
2012-04-24 12:30:00,37.77,37.78,37.63,37.64,66000.0,37.4355,37.4454,37.2968,37.3067,66000.0
2012-04-24 12:35:00,37.64,37.66,37.55,37.6,57600.0,37.3067,37.3265,37.2175,37.267,57600.0
2012-04-24 12:40:00,37.61,37.61,37.51,37.58,65200.0,37.2769,37.2769,37.1778,37.2472,65200.0
2012-04-24 12:45:00,37.58,37.58,37.51,37.52,45600.0,37.2472,37.2472,37.1778,37.1877,45600.0
2012-04-24 12:50:00,37.53,37.54,37.4,37.43,102000.0,37.1976,37.2076,37.0688,37.0985,102000.0
2012-04-24 12:55:00,37.41,37.44,37.38,37.38,81200.0,37.0787,37.1084,37.049,37.049,81200.0
2012-04-24 13:00:00,37.39,37.41,37.38,37.4,56400.0,37.0589,37.0787,37.049,37.0688,56400.0
2012-04-24 13:05:00,37.4,37.41,37.35,37.39,61200.0,37.0688,37.0787,37.0192,37.0589,61200.0
2012-04-24 13:10:00,37.39,37.41,37.35,37.35,78400.0,37.0589,37.0787,37.0192,37.0192,78400.0
2012-04-24 13:15:00,37.34,37.36,37.31,37.35,127600.0,37.0093,37.0291,36.9796,37.0192,127600.0
2012-04-24 13:20:00,37.35,37.39,37.34,37.39,92400.0,37.0192,37.0589,37.0093,37.0589,92400.0
2012-04-24 13:25:00,37.38,37.39,37.23,37.23,68400.0,37.049,37.0589,36.9003,36.9003,68400.0
2012-04-24 13:30:00,37.23,37.35,37.23,37.34,216000.0,36.9003,37.0192,36.9003,37.0093,216000.0
2012-04-24 13:35:00,37.34,37.36,37.33,37.35,76000.0,37.0093,37.0291,36.9994,37.0192,76000.0
2012-04-24 13:40:00,37.35,37.36,37.32,37.33,126400.0,37.0192,37.0291,36.9895,36.9994,126400.0
2012-04-24 13:45:00,37.33,37.33,37.15,37.15,155200.0,36.9994,36.9994,36.821,36.821,155200.0
2012-04-24 13:50:00,37.15,37.18,37.08,37.08,179600.0,36.821,36.8507,36.7516,36.7516,179600.0
2012-04-24 13:55:00,37.09,37.09,36.95,36.98,208400.0,36.7615,36.7615,36.6228,36.6525,208400.0
2012-04-24 14:00:00,36.95,37.0,36.88,36.99,226800.0,36.6228,36.6723,36.5534,36.6624,226800.0
2012-04-24 14:05:00,37.0,37.14,36.99,37.13,140400.0,36.6723,36.8111,36.6624,36.8012,140400.0
2012-04-24 14:10:00,37.13,37.2,37.12,37.19,143600.0,36.8012,36.8706,36.7913,36.8607,143600.0
2012-04-24 14:15:00,37.2,37.26,37.19,37.23,104800.0,36.8706,36.93,36.8607,36.9003,104800.0
2012-04-24 14:20:00,37.23,37.26,37.15,37.15,58400.0,36.9003,36.93,36.821,36.821,58400.0
2012-04-24 14:25:00,37.15,37.22,37.07,37.22,127600.0,36.821,36.8904,36.7417,36.8904,127600.0
2012-04-24 14:30:00,37.22,37.3,37.21,37.26,74400.0,36.8904,36.9697,36.8805,36.93,74400.0
2012-04-24 14:35:00,37.23,37.27,37.15,37.25,73200.0,36.9003,36.9399,36.821,36.9201,73200.0
2012-04-24 14:40:00,37.25,37.36,37.24,37.34,113600.0,36.9201,37.0291,36.9102,37.0093,113600.0
2012-04-24 14:45:00,37.34,37.39,37.31,37.39,126000.0,37.0093,37.0589,36.9796,37.0589,126000.0
2012-04-24 14:50:00,37.38,37.47,37.34,37.35,108800.0,37.049,37.1382,37.0093,37.0192,108800.0
2012-04-24 14:55:00,37.35,37.41,37.34,37.35,70000.0,37.0192,37.0787,37.0093,37.0192,70000.0
2012-04-24 15:00:00,37.37,37.39,37.33,37.35,66800.0,37.0391,37.0589,36.9994,37.0192,66800.0
2012-04-24 15:05:00,37.34,37.35,37.32,37.34,53200.0,37.0093,37.0192,36.9895,37.0093,53200.0
2012-04-24 15:10:00,37.34,37.35,37.29,37.35,146800.0,37.0093,37.0192,36.9598,37.0192,146800.0
2012-04-24 15:15:00,37.35,37.43,37.32,37.35,148000.0,37.0192,37.0985,36.9895,37.0192,148000.0
2012-04-24 15:20:00,37.36,37.48,37.35,37.47,137600.0,37.0291,37.1481,37.0192,37.1382,137600.0
2012-04-24 15:25:00,37.47,37.5,37.44,37.49,175200.0,37.1382,37.1679,37.1084,37.158,175200.0
2012-04-24 15:30:00,37.49,37.59,37.47,37.54,191200.0,37.158,37.2571,37.1382,37.2076,191200.0
2012-04-24 15:35:00,37.53,37.57,37.51,37.56,182000.0,37.1976,37.2373,37.1778,37.2274,182000.0
2012-04-24 15:40:00,37.57,37.58,37.54,37.57,152000.0,37.2373,37.2472,37.2076,37.2373,152000.0
2012-04-24 15:45:00,37.56,37.62,37.54,37.57,254400.0,37.2274,37.2868,37.2076,37.2373,254400.0
2012-04-24 15:50:00,37.57,37.59,37.49,37.49,418800.0,37.2373,37.2571,37.158,37.158,418800.0
2012-04-24 15:55:00,37.49,37.53,37.46,37.52,417200.0,37.158,37.1976,37.1283,37.1877,417200.0
2012-04-25 09:30:00,37.62,37.73,37.19,37.32,555600.0,37.2868,37.3959,36.8607,36.9895,555600.0
2012-04-25 09:35:00,37.28,37.41,37.07,37.12,248800.0,36.9499,37.0787,36.7417,36.7913,248800.0
2012-04-25 09:40:00,37.13,37.15,36.94,37.1,349600.0,36.8012,36.821,36.6129,36.7715,349600.0
2012-04-25 09:45:00,37.1,37.42,37.08,37.34,399200.0,36.7715,37.0886,36.7516,37.0093,399200.0
2012-04-25 09:50:00,37.34,37.39,37.2,37.26,327200.0,37.0093,37.0589,36.8706,36.93,327200.0
2012-04-25 09:55:00,37.28,37.33,37.14,37.23,227200.0,36.9499,36.9994,36.8111,36.9003,227200.0
2012-04-25 10:00:00,37.25,37.49,37.21,37.44,280000.0,36.9201,37.158,36.8805,37.1084,280000.0
2012-04-25 10:05:00,37.44,37.45,37.28,37.28,332800.0,37.1084,37.1184,36.9499,36.9499,332800.0
2012-04-25 10:10:00,37.28,37.3,37.08,37.2,231200.0,36.9499,36.9697,36.7516,36.8706,231200.0
2012-04-25 10:15:00,37.21,37.37,37.17,37.35,168000.0,36.8805,37.0391,36.8408,37.0192,168000.0
2012-04-25 10:20:00,37.36,37.43,37.34,37.36,103600.0,37.0291,37.0985,37.0093,37.0291,103600.0
2012-04-25 10:25:00,37.36,37.42,37.31,37.35,205200.0,37.0291,37.0886,36.9796,37.0192,205200.0
2012-04-25 10:30:00,37.37,37.71,37.37,37.71,269600.0,37.0391,37.376,37.0391,37.376,269600.0
2012-04-25 10:35:00,37.71,38.0,37.7,37.86,398400.0,37.376,37.6635,37.3661,37.5247,398400.0
2012-04-25 10:40:00,37.82,37.92,37.76,37.77,210000.0,37.4851,37.5842,37.4256,37.4355,210000.0
2012-04-25 10:45:00,37.78,37.78,37.65,37.7,182800.0,37.4454,37.4454,37.3166,37.3661,182800.0
2012-04-25 10:50:00,37.69,37.73,37.65,37.65,114400.0,37.3562,37.3959,37.3166,37.3166,114400.0
2012-04-25 10:55:00,37.69,37.69,37.51,37.55,103600.0,37.3562,37.3562,37.1778,37.2175,103600.0
2012-04-25 11:00:00,37.55,37.56,37.48,37.49,85600.0,37.2175,37.2274,37.1481,37.158,85600.0
2012-04-25 11:05:00,37.5,37.55,37.47,37.5,104800.0,37.1679,37.2175,37.1382,37.1679,104800.0
2012-04-25 11:10:00,37.5,37.54,37.45,37.46,81600.0,37.1679,37.2076,37.1184,37.1283,81600.0
2012-04-25 11:15:00,37.46,37.5,37.43,37.49,70800.0,37.1283,37.1679,37.0985,37.158,70800.0
2012-04-25 11:20:00,37.49,37.53,37.47,37.48,118400.0,37.158,37.1976,37.1382,37.1481,118400.0
2012-04-25 11:25:00,37.48,37.49,37.44,37.44,90000.0,37.1481,37.158,37.1084,37.1084,90000.0
2012-04-25 11:30:00,37.45,37.48,37.36,37.36,69200.0,37.1184,37.1481,37.0291,37.0291,69200.0
2012-04-25 11:35:00,37.37,37.41,37.31,37.32,72000.0,37.0391,37.0787,36.9796,36.9895,72000.0
2012-04-25 11:40:00,37.34,37.34,37.29,37.31,64800.0,37.0093,37.0093,36.9598,36.9796,64800.0
2012-04-25 11:45:00,37.3,37.31,37.16,37.18,157200.0,36.9697,36.9796,36.8309,36.8507,157200.0
2012-04-25 11:50:00,37.18,37.28,37.13,37.27,118000.0,36.8507,36.9499,36.8012,36.9399,118000.0
2012-04-25 11:55:00,37.27,37.34,37.24,37.34,91200.0,36.9399,37.0093,36.9102,37.0093,91200.0
2012-04-25 12:00:00,37.34,37.41,37.34,37.41,108400.0,37.0093,37.0787,37.0093,37.0787,108400.0
2012-04-25 12:05:00,37.41,37.46,37.41,37.46,85200.0,37.0787,37.1283,37.0787,37.1283,85200.0
2012-04-25 12:10:00,37.47,37.5,37.47,37.5,96800.0,37.1382,37.1679,37.1382,37.1679,96800.0
2012-04-25 12:15:00,37.5,37.51,37.49,37.5,91200.0,37.1679,37.1778,37.158,37.1679,91200.0
2012-04-25 12:20:00,37.5,37.53,37.48,37.52,39600.0,37.1679,37.1976,37.1481,37.1877,39600.0
2012-04-25 12:25:00,37.52,37.61,37.47,37.57,40000.0,37.1877,37.2769,37.1382,37.2373,40000.0
2012-04-25 12:30:00,37.6,37.6,37.44,37.5,58000.0,37.267,37.267,37.1084,37.1679,58000.0
2012-04-25 12:35:00,37.52,37.55,37.47,37.48,40800.0,37.1877,37.2175,37.1382,37.1481,40800.0
2012-04-25 12:40:00,37.5,37.56,37.48,37.49,51200.0,37.1679,37.2274,37.1481,37.158,51200.0
2012-04-25 12:45:00,37.51,37.53,37.43,37.45,32000.0,37.1778,37.1976,37.0985,37.1184,32000.0
2012-04-25 12:50:00,37.45,37.56,37.41,37.56,42800.0,37.1184,37.2274,37.0787,37.2274,42800.0
2012-04-25 12:55:00,37.57,37.62,37.54,37.62,48000.0,37.2373,37.2868,37.2076,37.2868,48000.0
2012-04-25 13:00:00,37.61,37.78,37.58,37.74,147600.0,37.2769,37.4454,37.2472,37.4058,147600.0
2012-04-25 13:05:00,37.74,37.76,37.67,37.67,81200.0,37.4058,37.4256,37.3364,37.3364,81200.0
2012-04-25 13:10:00,37.69,37.77,37.67,37.77,64800.0,37.3562,37.4355,37.3364,37.4355,64800.0
2012-04-25 13:15:00,37.77,37.77,37.76,37.76,71200.0,37.4355,37.4355,37.4256,37.4256,71200.0
2012-04-25 13:20:00,37.77,37.87,37.76,37.82,96000.0,37.4355,37.5346,37.4256,37.4851,96000.0
2012-04-25 13:25:00,37.83,37.94,37.83,37.87,144000.0,37.495,37.604,37.495,37.5346,144000.0
2012-04-25 13:30:00,37.87,37.87,37.76,37.77,36000.0,37.5346,37.5346,37.4256,37.4355,36000.0
2012-04-25 13:35:00,37.79,37.81,37.73,37.73,73600.0,37.4553,37.4752,37.3959,37.3959,73600.0
2012-04-25 13:40:00,37.73,37.74,37.69,37.71,46800.0,37.3959,37.4058,37.3562,37.376,46800.0
2012-04-25 13:45:00,37.72,37.75,37.71,37.73,42400.0,37.386,37.4157,37.376,37.3959,42400.0
2012-04-25 13:50:00,37.72,37.83,37.72,37.83,86000.0,37.386,37.495,37.386,37.495,86000.0
2012-04-25 13:55:00,37.82,37.82,37.75,37.77,44800.0,37.4851,37.4851,37.4157,37.4355,44800.0
2012-04-25 14:00:00,37.75,37.85,37.74,37.81,62400.0,37.4157,37.5148,37.4058,37.4752,62400.0
2012-04-25 14:05:00,37.79,37.81,37.75,37.78,87200.0,37.4553,37.4752,37.4157,37.4454,87200.0
2012-04-25 14:10:00,37.78,37.83,37.78,37.8,46400.0,37.4454,37.495,37.4454,37.4653,46400.0
2012-04-25 14:15:00,37.8,37.84,37.78,37.84,60400.0,37.4653,37.5049,37.4454,37.5049,60400.0
2012-04-25 14:20:00,37.84,37.99,37.83,37.93,139600.0,37.5049,37.6536,37.495,37.5941,139600.0
2012-04-25 14:25:00,37.94,37.94,37.85,37.85,74000.0,37.604,37.604,37.5148,37.5148,74000.0
2012-04-25 14:30:00,37.85,37.87,37.69,37.69,128400.0,37.5148,37.5346,37.3562,37.3562,128400.0
2012-04-25 14:35:00,37.69,37.74,37.65,37.66,98800.0,37.3562,37.4058,37.3166,37.3265,98800.0
2012-04-25 14:40:00,37.68,37.71,37.6,37.6,96400.0,37.3463,37.376,37.267,37.267,96400.0
2012-04-25 14:45:00,37.63,37.64,37.58,37.62,102000.0,37.2968,37.3067,37.2472,37.2868,102000.0
2012-04-25 14:50:00,37.61,37.62,37.55,37.58,89200.0,37.2769,37.2868,37.2175,37.2472,89200.0
2012-04-25 14:55:00,37.58,37.58,37.47,37.56,163200.0,37.2472,37.2472,37.1382,37.2274,163200.0
2012-04-25 15:00:00,37.55,37.7,37.55,37.69,138000.0,37.2175,37.3661,37.2175,37.3562,138000.0
2012-04-25 15:05:00,37.67,37.68,37.58,37.59,172000.0,37.3364,37.3463,37.2472,37.2571,172000.0
2012-04-25 15:10:00,37.59,37.63,37.53,37.53,100000.0,37.2571,37.2968,37.1976,37.1976,100000.0
2012-04-25 15:15:00,37.52,37.57,37.5,37.55,121200.0,37.1877,37.2373,37.1679,37.2175,121200.0
2012-04-25 15:20:00,37.55,37.62,37.54,37.6,141600.0,37.2175,37.2868,37.2076,37.267,141600.0
2012-04-25 15:25:00,37.61,37.67,37.59,37.6,84400.0,37.2769,37.3364,37.2571,37.267,84400.0
2012-04-25 15:30:00,37.6,37.68,37.6,37.65,72000.0,37.267,37.3463,37.267,37.3166,72000.0
2012-04-25 15:35:00,37.65,37.73,37.63,37.63,91600.0,37.3166,37.3959,37.2968,37.2968,91600.0
2012-04-25 15:40:00,37.65,37.65,37.52,37.52,179200.0,37.3166,37.3166,37.1877,37.1877,179200.0
2012-04-25 15:45:00,37.54,37.6,37.52,37.6,214800.0,37.2076,37.267,37.1877,37.267,214800.0
2012-04-25 15:50:00,37.61,37.67,37.61,37.66,188400.0,37.2769,37.3364,37.2769,37.3265,188400.0
2012-04-25 15:55:00,37.65,37.72,37.54,37.67,610400.0,37.3166,37.386,37.2076,37.3364,610400.0
2012-04-26 09:30:00,37.75,38.28,37.75,38.26,234000.0,37.4157,37.941,37.4157,37.9212,234000.0
2012-04-26 09:35:00,38.27,38.5,38.19,38.43,208000.0,37.9311,38.1591,37.8518,38.0897,208000.0
2012-04-26 09:40:00,38.43,38.48,38.22,38.23,109600.0,38.0897,38.1392,37.8815,37.8914,109600.0
2012-04-26 09:45:00,38.24,38.25,38.1,38.24,128000.0,37.9014,37.9113,37.7626,37.9014,128000.0
2012-04-26 09:50:00,38.24,38.32,38.2,38.3,143600.0,37.9014,37.9806,37.8617,37.9608,143600.0
2012-04-26 09:55:00,38.3,38.33,38.21,38.24,99600.0,37.9608,37.9906,37.8716,37.9014,99600.0
2012-04-26 10:00:00,38.24,38.44,38.22,38.44,178000.0,37.9014,38.0996,37.8815,38.0996,178000.0
2012-04-26 10:05:00,38.44,38.45,38.33,38.36,140400.0,38.0996,38.1095,37.9906,38.0203,140400.0
2012-04-26 10:10:00,38.34,38.41,38.3,38.34,69600.0,38.0005,38.0699,37.9608,38.0005,69600.0
2012-04-26 10:15:00,38.3,38.49,38.28,38.49,80800.0,37.9608,38.1491,37.941,38.1491,80800.0
2012-04-26 10:20:00,38.49,38.5,38.39,38.46,90400.0,38.1491,38.1591,38.05,38.1194,90400.0
2012-04-26 10:25:00,38.45,38.49,38.43,38.44,41600.0,38.1095,38.1491,38.0897,38.0996,41600.0
2012-04-26 10:30:00,38.44,38.44,38.32,38.36,70000.0,38.0996,38.0996,37.9806,38.0203,70000.0
2012-04-26 10:35:00,38.36,38.46,38.34,38.44,150000.0,38.0203,38.1194,38.0005,38.0996,150000.0
2012-04-26 10:40:00,38.42,38.49,38.37,38.49,35600.0,38.0798,38.1491,38.0302,38.1491,35600.0
2012-04-26 10:45:00,38.5,38.5,38.35,38.35,39200.0,38.1591,38.1591,38.0104,38.0104,39200.0
2012-04-26 10:50:00,38.34,38.37,38.27,38.34,66400.0,38.0005,38.0302,37.9311,38.0005,66400.0
2012-04-26 10:55:00,38.34,38.39,38.26,38.27,27200.0,38.0005,38.05,37.9212,37.9311,27200.0
2012-04-26 11:00:00,38.27,38.37,38.27,38.37,105200.0,37.9311,38.0302,37.9311,38.0302,105200.0
2012-04-26 11:05:00,38.37,38.45,38.15,38.15,156800.0,38.0302,38.1095,37.8122,37.8122,156800.0
2012-04-26 11:10:00,38.14,38.14,38.05,38.05,127200.0,37.8022,37.8022,37.713,37.713,127200.0
2012-04-26 11:15:00,38.06,38.11,38.05,38.07,54800.0,37.723,37.7725,37.713,37.7329,54800.0
2012-04-26 11:20:00,38.07,38.27,38.07,38.26,84800.0,37.7329,37.9311,37.7329,37.9212,84800.0
2012-04-26 11:25:00,38.27,38.32,38.25,38.32,38000.0,37.9311,37.9806,37.9113,37.9806,38000.0
2012-04-26 11:30:00,38.32,38.33,38.23,38.29,35200.0,37.9806,37.9906,37.8914,37.9509,35200.0
2012-04-26 11:35:00,38.27,38.39,38.27,38.37,73200.0,37.9311,38.05,37.9311,38.0302,73200.0
2012-04-26 11:40:00,38.36,38.42,38.32,38.41,28000.0,38.0203,38.0798,37.9806,38.0699,28000.0
2012-04-26 11:45:00,38.42,38.42,38.36,38.36,16000.0,38.0798,38.0798,38.0203,38.0203,16000.0
2012-04-26 11:50:00,38.35,38.4,38.33,38.4,28400.0,38.0104,38.0599,37.9906,38.0599,28400.0
2012-04-26 11:55:00,38.4,38.45,38.4,38.45,42400.0,38.0599,38.1095,38.0599,38.1095,42400.0
2012-04-26 12:00:00,38.45,38.45,38.41,38.41,16400.0,38.1095,38.1095,38.0699,38.0699,16400.0
2012-04-26 12:05:00,38.38,38.41,38.36,38.37,12000.0,38.0401,38.0699,38.0203,38.0302,12000.0
2012-04-26 12:10:00,38.37,38.39,38.32,38.32,34000.0,38.0302,38.05,37.9806,37.9806,34000.0
2012-04-26 12:15:00,38.32,38.35,38.32,38.32,14000.0,37.9806,38.0104,37.9806,37.9806,14000.0
2012-04-26 12:20:00,38.32,38.32,38.27,38.31,50000.0,37.9806,37.9806,37.9311,37.9707,50000.0
2012-04-26 12:25:00,38.31,38.31,38.22,38.26,47200.0,37.9707,37.9707,37.8815,37.9212,47200.0
2012-04-26 12:30:00,38.27,38.3,38.26,38.26,16000.0,37.9311,37.9608,37.9212,37.9212,16000.0
2012-04-26 12:35:00,38.26,38.28,38.26,38.26,11200.0,37.9212,37.941,37.9212,37.9212,11200.0
2012-04-26 12:40:00,38.23,38.27,38.23,38.27,16000.0,37.8914,37.9311,37.8914,37.9311,16000.0
2012-04-26 12:45:00,38.27,38.28,38.24,38.26,14400.0,37.9311,37.941,37.9014,37.9212,14400.0
2012-04-26 12:50:00,38.24,38.28,38.21,38.28,31200.0,37.9014,37.941,37.8716,37.941,31200.0
2012-04-26 12:55:00,38.27,38.35,38.26,38.35,49600.0,37.9311,38.0104,37.9212,38.0104,49600.0
2012-04-26 13:00:00,38.35,38.38,38.32,38.35,23200.0,38.0104,38.0401,37.9806,38.0104,23200.0
2012-04-26 13:05:00,38.33,38.41,38.33,38.4,16000.0,37.9906,38.0699,37.9906,38.0599,16000.0
2012-04-26 13:10:00,38.4,38.4,38.38,38.4,14400.0,38.0599,38.0599,38.0401,38.0599,14400.0
2012-04-26 13:15:00,38.39,38.46,38.39,38.41,54800.0,38.05,38.1194,38.05,38.0699,54800.0
2012-04-26 13:20:00,38.43,38.47,38.38,38.47,57600.0,38.0897,38.1293,38.0401,38.1293,57600.0
2012-04-26 13:25:00,38.46,38.56,38.45,38.56,106400.0,38.1194,38.2185,38.1095,38.2185,106400.0
2012-04-26 13:30:00,38.55,38.64,38.55,38.57,84400.0,38.2086,38.2978,38.2086,38.2284,84400.0
2012-04-26 13:35:00,38.57,38.66,38.55,38.65,50800.0,38.2284,38.3176,38.2086,38.3077,50800.0
2012-04-26 13:40:00,38.63,38.64,38.59,38.62,39200.0,38.2879,38.2978,38.2483,38.278,39200.0
2012-04-26 13:45:00,38.63,38.66,38.62,38.65,47200.0,38.2879,38.3176,38.278,38.3077,47200.0
2012-04-26 13:50:00,38.64,38.65,38.61,38.64,34400.0,38.2978,38.3077,38.2681,38.2978,34400.0
2012-04-26 13:55:00,38.64,38.82,38.64,38.81,86400.0,38.2978,38.4762,38.2978,38.4663,86400.0
2012-04-26 14:00:00,38.8,38.9,38.8,38.83,166800.0,38.4564,38.5555,38.4564,38.4861,166800.0
2012-04-26 14:05:00,38.82,38.82,38.78,38.79,29200.0,38.4762,38.4762,38.4366,38.4465,29200.0
2012-04-26 14:10:00,38.77,38.8,38.76,38.79,37600.0,38.4267,38.4564,38.4168,38.4465,37600.0
2012-04-26 14:15:00,38.79,38.84,38.77,38.83,32400.0,38.4465,38.496,38.4267,38.4861,32400.0
2012-04-26 14:20:00,38.83,38.88,38.82,38.87,50400.0,38.4861,38.5357,38.4762,38.5258,50400.0
2012-04-26 14:25:00,38.89,38.91,38.81,38.85,37600.0,38.5456,38.5654,38.4663,38.506,37600.0
2012-04-26 14:30:00,38.87,38.92,38.83,38.92,64400.0,38.5258,38.5753,38.4861,38.5753,64400.0
2012-04-26 14:35:00,38.9,38.93,38.87,38.92,54000.0,38.5555,38.5852,38.5258,38.5753,54000.0
2012-04-26 14:40:00,38.91,38.95,38.89,38.9,57600.0,38.5654,38.6051,38.5456,38.5555,57600.0
2012-04-26 14:45:00,38.92,38.93,38.85,38.88,44800.0,38.5753,38.5852,38.506,38.5357,44800.0
2012-04-26 14:50:00,38.88,38.91,38.84,38.84,38000.0,38.5357,38.5654,38.496,38.496,38000.0
2012-04-26 14:55:00,38.85,38.92,38.83,38.91,48800.0,38.506,38.5753,38.4861,38.5654,48800.0
2012-04-26 15:00:00,38.91,38.95,38.91,38.95,57200.0,38.5654,38.6051,38.5654,38.6051,57200.0
2012-04-26 15:05:00,38.95,38.99,38.91,38.91,95200.0,38.6051,38.6447,38.5654,38.5654,95200.0
2012-04-26 15:10:00,38.89,38.94,38.89,38.93,57600.0,38.5456,38.5952,38.5456,38.5852,57600.0
2012-04-26 15:15:00,38.93,38.99,38.93,38.96,93200.0,38.5852,38.6447,38.5852,38.615,93200.0
2012-04-26 15:20:00,38.94,38.99,38.94,38.98,140800.0,38.5952,38.6447,38.5952,38.6348,140800.0
2012-04-26 15:25:00,38.98,39.02,38.98,39.01,141200.0,38.6348,38.6744,38.6348,38.6645,141200.0
2012-04-26 15:30:00,39.0,39.05,38.9,39.05,281200.0,38.6546,38.7042,38.5555,38.7042,281200.0
2012-04-26 15:35:00,39.05,39.09,38.97,39.01,211200.0,38.7042,38.7438,38.6249,38.6645,211200.0
2012-04-26 15:40:00,39.01,39.08,38.98,38.99,297200.0,38.6645,38.7339,38.6348,38.6447,297200.0
2012-04-26 15:45:00,38.99,39.03,38.95,38.99,217600.0,38.6447,38.6844,38.6051,38.6447,217600.0
2012-04-26 15:50:00,38.99,39.0,38.92,38.93,219600.0,38.6447,38.6546,38.5753,38.5852,219600.0
2012-04-26 15:55:00,38.93,39.03,38.9,39.0,365600.0,38.5852,38.6844,38.5555,38.6546,365600.0
2012-04-27 09:30:00,39.12,39.24,39.0,39.23,196400.0,38.7736,38.8925,38.6546,38.8826,196400.0
2012-04-27 09:35:00,39.23,39.25,39.14,39.22,174400.0,38.8826,38.9024,38.7934,38.8727,174400.0
2012-04-27 09:40:00,39.18,39.25,38.88,38.97,278400.0,38.833,38.9024,38.5357,38.6249,278400.0
2012-04-27 09:45:00,38.97,39.03,38.83,38.93,109600.0,38.6249,38.6844,38.4861,38.5852,109600.0
2012-04-27 09:50:00,38.91,38.93,38.66,38.76,106400.0,38.5654,38.5852,38.3176,38.4168,106400.0
2012-04-27 09:55:00,38.79,38.98,38.79,38.92,149600.0,38.4465,38.6348,38.4465,38.5753,149600.0
2012-04-27 10:00:00,38.9,39.09,38.88,39.04,160000.0,38.5555,38.7438,38.5357,38.6943,160000.0
2012-04-27 10:05:00,39.03,39.19,39.0,39.17,104400.0,38.6844,38.8429,38.6546,38.8231,104400.0
2012-04-27 10:10:00,39.16,39.18,39.03,39.03,72000.0,38.8132,38.833,38.6844,38.6844,72000.0
2012-04-27 10:15:00,39.03,39.17,39.03,39.11,104000.0,38.6844,38.8231,38.6844,38.7637,104000.0
2012-04-27 10:20:00,39.14,39.15,38.97,39.05,62000.0,38.7934,38.8033,38.6249,38.7042,62000.0
2012-04-27 10:25:00,39.05,39.08,38.98,39.02,81200.0,38.7042,38.7339,38.6348,38.6744,81200.0
2012-04-27 10:30:00,39.05,39.16,38.94,39.15,74400.0,38.7042,38.8132,38.5952,38.8033,74400.0
2012-04-27 10:35:00,39.16,39.21,39.16,39.18,102000.0,38.8132,38.8628,38.8132,38.833,102000.0
2012-04-27 10:40:00,39.2,39.3,39.16,39.3,69600.0,38.8529,38.952,38.8132,38.952,69600.0
2012-04-27 10:45:00,39.3,39.39,39.25,39.38,182000.0,38.952,39.0412,38.9024,39.0313,182000.0
2012-04-27 10:50:00,39.37,39.49,39.33,39.49,84000.0,39.0213,39.1403,38.9817,39.1403,84000.0
2012-04-27 10:55:00,39.47,39.52,39.47,39.5,107200.0,39.1205,39.17,39.1205,39.1502,107200.0
2012-04-27 11:00:00,39.49,39.6,39.48,39.51,93600.0,39.1403,39.2493,39.1304,39.1601,93600.0
2012-04-27 11:05:00,39.5,39.56,39.48,39.51,92000.0,39.1502,39.2097,39.1304,39.1601,92000.0
2012-04-27 11:10:00,39.52,39.57,39.51,39.53,81200.0,39.17,39.2196,39.1601,39.1799,81200.0
2012-04-27 11:15:00,39.53,39.57,39.5,39.5,49600.0,39.1799,39.2196,39.1502,39.1502,49600.0
2012-04-27 11:20:00,39.52,39.58,39.51,39.56,108400.0,39.17,39.2295,39.1601,39.2097,108400.0
2012-04-27 11:25:00,39.56,39.57,39.52,39.53,30400.0,39.2097,39.2196,39.17,39.1799,30400.0
2012-04-27 11:30:00,39.52,39.55,39.5,39.51,61600.0,39.17,39.1998,39.1502,39.1601,61600.0
2012-04-27 11:35:00,39.52,39.56,39.48,39.48,87600.0,39.17,39.2097,39.1304,39.1304,87600.0
2012-04-27 11:40:00,39.47,39.5,39.39,39.4,100000.0,39.1205,39.1502,39.0412,39.0511,100000.0
2012-04-27 11:45:00,39.38,39.47,39.38,39.41,51600.0,39.0313,39.1205,39.0313,39.061,51600.0
2012-04-27 11:50:00,39.41,39.5,39.41,39.46,51200.0,39.061,39.1502,39.061,39.1106,51200.0
2012-04-27 11:55:00,39.46,39.49,39.42,39.45,152800.0,39.1106,39.1403,39.0709,39.1006,152800.0
2012-04-27 12:00:00,39.46,39.46,39.4,39.42,23600.0,39.1106,39.1106,39.0511,39.0709,23600.0
2012-04-27 12:05:00,39.41,39.47,39.41,39.41,65600.0,39.061,39.1205,39.061,39.061,65600.0
2012-04-27 12:10:00,39.43,39.45,39.41,39.44,18400.0,39.0808,39.1006,39.061,39.0907,18400.0
2012-04-27 12:15:00,39.45,39.48,39.43,39.47,40000.0,39.1006,39.1304,39.0808,39.1205,40000.0
2012-04-27 12:20:00,39.47,39.52,39.47,39.51,64800.0,39.1205,39.17,39.1205,39.1601,64800.0
2012-04-27 12:25:00,39.51,39.51,39.45,39.45,52400.0,39.1601,39.1601,39.1006,39.1006,52400.0
2012-04-27 12:30:00,39.47,39.47,39.43,39.46,36400.0,39.1205,39.1205,39.0808,39.1106,36400.0
2012-04-27 12:35:00,39.45,39.46,39.37,39.37,48400.0,39.1006,39.1106,39.0213,39.0213,48400.0
2012-04-27 12:40:00,39.38,39.43,39.37,39.41,49600.0,39.0313,39.0808,39.0213,39.061,49600.0
2012-04-27 12:45:00,39.39,39.47,39.37,39.44,78000.0,39.0412,39.1205,39.0213,39.0907,78000.0
2012-04-27 12:50:00,39.44,39.5,39.44,39.49,25600.0,39.0907,39.1502,39.0907,39.1403,25600.0
2012-04-27 12:55:00,39.5,39.56,39.48,39.56,27600.0,39.1502,39.2097,39.1304,39.2097,27600.0
2012-04-27 13:00:00,39.55,39.55,39.52,39.54,25200.0,39.1998,39.1998,39.17,39.1898,25200.0
2012-04-27 13:05:00,39.52,39.56,39.5,39.52,60400.0,39.17,39.2097,39.1502,39.17,60400.0
2012-04-27 13:10:00,39.53,39.56,39.51,39.55,49600.0,39.1799,39.2097,39.1601,39.1998,49600.0
2012-04-27 13:15:00,39.55,39.56,39.54,39.54,42000.0,39.1998,39.2097,39.1898,39.1898,42000.0
2012-04-27 13:20:00,39.54,39.57,39.53,39.54,26800.0,39.1898,39.2196,39.1799,39.1898,26800.0
2012-04-27 13:25:00,39.56,39.58,39.54,39.56,61600.0,39.2097,39.2295,39.1898,39.2097,61600.0
2012-04-27 13:30:00,39.55,39.57,39.51,39.55,111200.0,39.1998,39.2196,39.1601,39.1998,111200.0
2012-04-27 13:35:00,39.57,39.67,39.56,39.63,90800.0,39.2196,39.3187,39.2097,39.279,90800.0
2012-04-27 13:40:00,39.62,39.71,39.61,39.69,73600.0,39.2691,39.3583,39.2592,39.3385,73600.0
2012-04-27 13:45:00,39.68,39.72,39.66,39.67,112800.0,39.3286,39.3682,39.3088,39.3187,112800.0
2012-04-27 13:50:00,39.66,39.71,39.66,39.67,82400.0,39.3088,39.3583,39.3088,39.3187,82400.0
2012-04-27 13:55:00,39.66,39.66,39.57,39.57,64400.0,39.3088,39.3088,39.2196,39.2196,64400.0
2012-04-27 14:00:00,39.58,39.6,39.55,39.6,45200.0,39.2295,39.2493,39.1998,39.2493,45200.0
2012-04-27 14:05:00,39.6,39.68,39.6,39.67,65200.0,39.2493,39.3286,39.2493,39.3187,65200.0
2012-04-27 14:10:00,39.66,39.68,39.57,39.57,62000.0,39.3088,39.3286,39.2196,39.2196,62000.0
2012-04-27 14:15:00,39.58,39.59,39.55,39.58,26400.0,39.2295,39.2394,39.1998,39.2295,26400.0
2012-04-27 14:20:00,39.59,39.6,39.55,39.55,26800.0,39.2394,39.2493,39.1998,39.1998,26800.0
2012-04-27 14:25:00,39.55,39.55,39.46,39.51,64800.0,39.1998,39.1998,39.1106,39.1601,64800.0
2012-04-27 14:30:00,39.51,39.56,39.47,39.56,41200.0,39.1601,39.2097,39.1205,39.2097,41200.0
2012-04-27 14:35:00,39.56,39.58,39.52,39.58,30000.0,39.2097,39.2295,39.17,39.2295,30000.0
2012-04-27 14:40:00,39.58,39.59,39.51,39.59,51200.0,39.2295,39.2394,39.1601,39.2394,51200.0
2012-04-27 14:45:00,39.58,39.67,39.56,39.66,41200.0,39.2295,39.3187,39.2097,39.3088,41200.0
2012-04-27 14:50:00,39.66,39.66,39.55,39.56,116000.0,39.3088,39.3088,39.1998,39.2097,116000.0
2012-04-27 14:55:00,39.56,39.56,39.47,39.5,64000.0,39.2097,39.2097,39.1205,39.1502,64000.0
2012-04-27 15:00:00,39.5,39.51,39.38,39.39,86000.0,39.1502,39.1601,39.0313,39.0412,86000.0
2012-04-27 15:05:00,39.39,39.48,39.38,39.45,41200.0,39.0412,39.1304,39.0313,39.1006,41200.0
2012-04-27 15:10:00,39.48,39.49,39.45,39.47,36800.0,39.1304,39.1403,39.1006,39.1205,36800.0
2012-04-27 15:15:00,39.46,39.47,39.4,39.41,46400.0,39.1106,39.1205,39.0511,39.061,46400.0
2012-04-27 15:20:00,39.41,39.45,39.39,39.4,57200.0,39.061,39.1006,39.0412,39.0511,57200.0
2012-04-27 15:25:00,39.4,39.4,39.31,39.34,53600.0,39.0511,39.0511,38.9619,38.9916,53600.0
2012-04-27 15:30:00,39.34,39.35,39.27,39.3,64800.0,38.9916,39.0015,38.9222,38.952,64800.0
2012-04-27 15:35:00,39.29,39.31,39.22,39.24,87200.0,38.9421,38.9619,38.8727,38.8925,87200.0
2012-04-27 15:40:00,39.24,39.28,39.2,39.25,146000.0,38.8925,38.9321,38.8529,38.9024,146000.0
2012-04-27 15:45:00,39.26,39.26,39.14,39.17,170800.0,38.9123,38.9123,38.7934,38.8231,170800.0
2012-04-27 15:50:00,39.16,39.21,39.1,39.1,234000.0,38.8132,38.8628,38.7537,38.7537,234000.0
2012-04-27 15:55:00,39.11,39.2,39.11,39.18,275600.0,38.7637,38.8529,38.7637,38.833,275600.0
2012-04-30 09:30:00,39.02,39.22,39.02,39.08,73600.0,38.6744,38.8727,38.6744,38.7339,73600.0
2012-04-30 09:35:00,39.08,39.24,39.02,39.18,198800.0,38.7339,38.8925,38.6744,38.833,198800.0
2012-04-30 09:40:00,39.23,39.28,38.95,39.0,136000.0,38.8826,38.9321,38.6051,38.6546,136000.0
2012-04-30 09:45:00,38.98,39.08,38.98,39.0,76800.0,38.6348,38.7339,38.6348,38.6546,76800.0
2012-04-30 09:50:00,38.98,39.06,38.82,38.82,142800.0,38.6348,38.7141,38.4762,38.4762,142800.0
2012-04-30 09:55:00,38.82,38.94,38.77,38.89,139200.0,38.4762,38.5952,38.4267,38.5456,139200.0
2012-04-30 10:00:00,38.88,38.99,38.8,38.99,78000.0,38.5357,38.6447,38.4564,38.6447,78000.0
2012-04-30 10:05:00,38.98,39.02,38.88,38.98,76400.0,38.6348,38.6744,38.5357,38.6348,76400.0
2012-04-30 10:10:00,38.98,39.03,38.94,39.0,61600.0,38.6348,38.6844,38.5952,38.6546,61600.0
2012-04-30 10:15:00,38.99,39.08,38.91,38.91,67600.0,38.6447,38.7339,38.5654,38.5654,67600.0
2012-04-30 10:20:00,38.92,39.0,38.92,39.0,18400.0,38.5753,38.6546,38.5753,38.6546,18400.0
2012-04-30 10:25:00,38.99,38.99,38.96,38.96,40000.0,38.6447,38.6447,38.615,38.615,40000.0
2012-04-30 10:30:00,38.96,38.97,38.8,38.88,103600.0,38.615,38.6249,38.4564,38.5357,103600.0
2012-04-30 10:35:00,38.91,38.95,38.9,38.93,18400.0,38.5654,38.6051,38.5555,38.5852,18400.0
2012-04-30 10:40:00,38.93,38.98,38.9,38.91,39200.0,38.5852,38.6348,38.5555,38.5654,39200.0
2012-04-30 10:45:00,38.91,38.91,38.78,38.79,30800.0,38.5654,38.5654,38.4366,38.4465,30800.0
2012-04-30 10:50:00,38.81,38.82,38.7,38.81,42400.0,38.4663,38.4762,38.3573,38.4663,42400.0
2012-04-30 10:55:00,38.8,38.9,38.77,38.9,49600.0,38.4564,38.5555,38.4267,38.5555,49600.0
2012-04-30 11:00:00,38.9,38.99,38.88,38.97,36800.0,38.5555,38.6447,38.5357,38.6249,36800.0
2012-04-30 11:05:00,38.97,39.0,38.95,39.0,34800.0,38.6249,38.6546,38.6051,38.6546,34800.0
2012-04-30 11:10:00,39.0,39.15,38.97,39.06,54800.0,38.6546,38.8033,38.6249,38.7141,54800.0
2012-04-30 11:15:00,39.06,39.06,39.01,39.02,48000.0,38.7141,38.7141,38.6645,38.6744,48000.0
2012-04-30 11:20:00,39.02,39.1,39.01,39.04,90400.0,38.6744,38.7537,38.6645,38.6943,90400.0
2012-04-30 11:25:00,39.02,39.07,39.01,39.04,32000.0,38.6744,38.724,38.6645,38.6943,32000.0
2012-04-30 11:30:00,39.05,39.06,38.94,38.98,25600.0,38.7042,38.7141,38.5952,38.6348,25600.0
2012-04-30 11:35:00,39.0,39.0,38.96,38.96,13600.0,38.6546,38.6546,38.615,38.615,13600.0
2012-04-30 11:40:00,38.96,39.05,38.95,39.05,38000.0,38.615,38.7042,38.6051,38.7042,38000.0
2012-04-30 11:45:00,39.04,39.06,38.99,39.02,30800.0,38.6943,38.7141,38.6447,38.6744,30800.0
2012-04-30 11:50:00,39.02,39.08,39.02,39.03,30400.0,38.6744,38.7339,38.6744,38.6844,30400.0
2012-04-30 11:55:00,39.02,39.03,39.0,39.01,15600.0,38.6744,38.6844,38.6546,38.6645,15600.0
2012-04-30 12:00:00,39.0,39.02,38.97,39.0,31600.0,38.6546,38.6744,38.6249,38.6546,31600.0
2012-04-30 12:05:00,38.96,38.96,38.92,38.94,28800.0,38.615,38.615,38.5753,38.5952,28800.0
2012-04-30 12:10:00,38.96,39.04,38.95,39.03,25600.0,38.615,38.6943,38.6051,38.6844,25600.0
2012-04-30 12:15:00,39.02,39.04,39.0,39.04,4400.0,38.6744,38.6943,38.6546,38.6943,4400.0
2012-04-30 12:20:00,39.04,39.13,39.02,39.09,46800.0,38.6943,38.7835,38.6744,38.7438,46800.0
2012-04-30 12:25:00,39.09,39.17,39.09,39.14,50400.0,38.7438,38.8231,38.7438,38.7934,50400.0
2012-04-30 12:30:00,39.15,39.16,39.02,39.02,34000.0,38.8033,38.8132,38.6744,38.6744,34000.0
2012-04-30 12:35:00,39.01,39.08,39.01,39.08,8000.0,38.6645,38.7339,38.6645,38.7339,8000.0
2012-04-30 12:40:00,39.09,39.17,39.09,39.17,23200.0,38.7438,38.8231,38.7438,38.8231,23200.0
2012-04-30 12:45:00,39.18,39.2,39.16,39.18,18400.0,38.833,38.8529,38.8132,38.833,18400.0
2012-04-30 12:50:00,39.17,39.19,39.15,39.19,9200.0,38.8231,38.8429,38.8033,38.8429,9200.0
2012-04-30 12:55:00,39.18,39.18,39.15,39.15,15600.0,38.833,38.833,38.8033,38.8033,15600.0
2012-04-30 13:00:00,39.16,39.16,39.1,39.13,14800.0,38.8132,38.8132,38.7537,38.7835,14800.0
2012-04-30 13:05:00,39.13,39.14,39.1,39.1,13200.0,38.7835,38.7934,38.7537,38.7537,13200.0
2012-04-30 13:10:00,39.1,39.12,39.07,39.11,24000.0,38.7537,38.7736,38.724,38.7637,24000.0
2012-04-30 13:15:00,39.11,39.13,39.1,39.1,18400.0,38.7637,38.7835,38.7537,38.7537,18400.0
2012-04-30 13:20:00,39.09,39.09,39.03,39.04,17600.0,38.7438,38.7438,38.6844,38.6943,17600.0
2012-04-30 13:25:00,39.04,39.04,38.96,39.01,20800.0,38.6943,38.6943,38.615,38.6645,20800.0
2012-04-30 13:30:00,39.02,39.05,38.96,38.98,14000.0,38.6744,38.7042,38.615,38.6348,14000.0
2012-04-30 13:35:00,39.0,39.02,38.96,38.97,11200.0,38.6546,38.6744,38.615,38.6249,11200.0
2012-04-30 13:40:00,38.98,39.01,38.94,39.01,14000.0,38.6348,38.6645,38.5952,38.6645,14000.0
2012-04-30 13:45:00,39.0,39.02,38.99,38.99,20400.0,38.6546,38.6744,38.6447,38.6447,20400.0
2012-04-30 13:50:00,38.98,39.0,38.96,38.98,14000.0,38.6348,38.6546,38.615,38.6348,14000.0
2012-04-30 13:55:00,38.97,39.02,38.94,39.0,22000.0,38.6249,38.6744,38.5952,38.6546,22000.0
2012-04-30 14:00:00,39.01,39.02,38.92,38.92,27200.0,38.6645,38.6744,38.5753,38.5753,27200.0
2012-04-30 14:05:00,38.97,38.97,38.88,38.9,42400.0,38.6249,38.6249,38.5357,38.5555,42400.0
2012-04-30 14:10:00,38.91,38.93,38.85,38.87,21600.0,38.5654,38.5852,38.506,38.5258,21600.0
2012-04-30 14:15:00,38.85,38.89,38.83,38.86,38000.0,38.506,38.5456,38.4861,38.5159,38000.0
2012-04-30 14:20:00,38.85,38.92,38.84,38.91,16400.0,38.506,38.5753,38.496,38.5654,16400.0
2012-04-30 14:25:00,38.91,38.92,38.83,38.87,23600.0,38.5654,38.5753,38.4861,38.5258,23600.0
2012-04-30 14:30:00,38.86,38.86,38.77,38.83,56800.0,38.5159,38.5159,38.4267,38.4861,56800.0
2012-04-30 14:35:00,38.83,38.85,38.77,38.79,85200.0,38.4861,38.506,38.4267,38.4465,85200.0
2012-04-30 14:40:00,38.8,38.86,38.79,38.85,42400.0,38.4564,38.5159,38.4465,38.506,42400.0
2012-04-30 14:45:00,38.84,38.9,38.83,38.89,34400.0,38.496,38.5555,38.4861,38.5456,34400.0
2012-04-30 14:50:00,38.9,38.92,38.88,38.88,21200.0,38.5555,38.5753,38.5357,38.5357,21200.0
2012-04-30 14:55:00,38.88,38.88,38.85,38.85,13200.0,38.5357,38.5357,38.506,38.506,13200.0
2012-04-30 15:00:00,38.85,38.88,38.83,38.87,32000.0,38.506,38.5357,38.4861,38.5258,32000.0
2012-04-30 15:05:00,38.87,38.89,38.83,38.83,34400.0,38.5258,38.5456,38.4861,38.4861,34400.0
2012-04-30 15:10:00,38.85,38.91,38.85,38.85,34400.0,38.506,38.5654,38.506,38.506,34400.0
2012-04-30 15:15:00,38.85,38.91,38.83,38.9,51200.0,38.506,38.5654,38.4861,38.5555,51200.0
2012-04-30 15:20:00,38.89,38.95,38.88,38.93,38800.0,38.5456,38.6051,38.5357,38.5852,38800.0
2012-04-30 15:25:00,38.94,39.01,38.91,39.01,36000.0,38.5952,38.6645,38.5654,38.6645,36000.0
2012-04-30 15:30:00,39.0,39.0,38.95,38.98,41200.0,38.6546,38.6546,38.6051,38.6348,41200.0
2012-04-30 15:35:00,38.98,39.01,38.96,39.0,55200.0,38.6348,38.6645,38.615,38.6546,55200.0
2012-04-30 15:40:00,39.0,39.03,38.95,39.01,67200.0,38.6546,38.6844,38.6051,38.6645,67200.0
2012-04-30 15:45:00,39.01,39.03,38.97,38.97,46000.0,38.6645,38.6844,38.6249,38.6249,46000.0
2012-04-30 15:50:00,38.98,39.0,38.89,38.95,101200.0,38.6348,38.6546,38.5456,38.6051,101200.0
2012-04-30 15:55:00,38.95,38.99,38.9,38.93,196400.0,38.6051,38.6447,38.5555,38.5852,196400.0
2012-05-01 09:30:00,39.08,39.08,38.77,38.79,232400.0,38.7339,38.7339,38.4267,38.4465,232400.0
2012-05-01 09:35:00,38.78,38.87,38.74,38.74,131600.0,38.4366,38.5258,38.3969,38.3969,131600.0
2012-05-01 09:40:00,38.78,39.25,38.77,39.14,168800.0,38.4366,38.9024,38.4267,38.7934,168800.0
2012-05-01 09:45:00,39.13,39.2,39.1,39.16,73600.0,38.7835,38.8529,38.7537,38.8132,73600.0
2012-05-01 09:50:00,39.13,39.16,38.95,38.96,74400.0,38.7835,38.8132,38.6051,38.615,74400.0
2012-05-01 09:55:00,38.95,39.1,38.94,38.96,46800.0,38.6051,38.7537,38.5952,38.615,46800.0
2012-05-01 10:00:00,39.01,39.49,39.0,39.46,192000.0,38.6645,39.1403,38.6546,39.1106,192000.0
2012-05-01 10:05:00,39.46,39.6,39.4,39.43,117600.0,39.1106,39.2493,39.0511,39.0808,117600.0
2012-05-01 10:10:00,39.43,39.46,39.37,39.41,40800.0,39.0808,39.1106,39.0213,39.061,40800.0
2012-05-01 10:15:00,39.41,39.7,39.37,39.67,110400.0,39.061,39.3484,39.0213,39.3187,110400.0
2012-05-01 10:20:00,39.7,39.7,39.58,39.58,85200.0,39.3484,39.3484,39.2295,39.2295,85200.0
2012-05-01 10:25:00,39.59,39.7,39.58,39.65,56000.0,39.2394,39.3484,39.2295,39.2989,56000.0
2012-05-01 10:30:00,39.65,39.7,39.6,39.62,53200.0,39.2989,39.3484,39.2493,39.2691,53200.0
2012-05-01 10:35:00,39.6,39.62,39.51,39.6,121600.0,39.2493,39.2691,39.1601,39.2493,121600.0
2012-05-01 10:40:00,39.59,39.85,39.58,39.73,144800.0,39.2394,39.4971,39.2295,39.3782,144800.0
2012-05-01 10:45:00,39.73,39.75,39.65,39.66,60400.0,39.3782,39.398,39.2989,39.3088,60400.0
2012-05-01 10:50:00,39.66,39.7,39.61,39.61,122800.0,39.3088,39.3484,39.2592,39.2592,122800.0
2012-05-01 10:55:00,39.61,39.61,39.41,39.43,157200.0,39.2592,39.2592,39.061,39.0808,157200.0
2012-05-01 11:00:00,39.44,39.5,39.44,39.5,95200.0,39.0907,39.1502,39.0907,39.1502,95200.0
2012-05-01 11:05:00,39.49,39.5,39.46,39.47,46000.0,39.1403,39.1502,39.1106,39.1205,46000.0
2012-05-01 11:10:00,39.45,39.49,39.44,39.49,45200.0,39.1006,39.1403,39.0907,39.1403,45200.0
2012-05-01 11:15:00,39.49,39.5,39.4,39.41,72000.0,39.1403,39.1502,39.0511,39.061,72000.0
2012-05-01 11:20:00,39.41,39.5,39.38,39.46,51200.0,39.061,39.1502,39.0313,39.1106,51200.0
2012-05-01 11:25:00,39.47,39.5,39.45,39.48,32800.0,39.1205,39.1502,39.1006,39.1304,32800.0
2012-05-01 11:30:00,39.49,39.55,39.46,39.52,20800.0,39.1403,39.1998,39.1106,39.17,20800.0
2012-05-01 11:35:00,39.54,39.6,39.52,39.59,14000.0,39.1898,39.2493,39.17,39.2394,14000.0
2012-05-01 11:40:00,39.6,39.67,39.59,39.67,93600.0,39.2493,39.3187,39.2394,39.3187,93600.0
2012-05-01 11:45:00,39.67,39.74,39.63,39.67,157600.0,39.3187,39.3881,39.279,39.3187,157600.0
2012-05-01 11:50:00,39.68,39.73,39.66,39.72,50000.0,39.3286,39.3782,39.3088,39.3682,50000.0
2012-05-01 11:55:00,39.72,39.72,39.57,39.57,70000.0,39.3682,39.3682,39.2196,39.2196,70000.0
2012-05-01 12:00:00,39.59,39.63,39.57,39.63,34400.0,39.2394,39.279,39.2196,39.279,34400.0
2012-05-01 12:05:00,39.62,39.63,39.56,39.56,36000.0,39.2691,39.279,39.2097,39.2097,36000.0
2012-05-01 12:10:00,39.55,39.58,39.54,39.56,32800.0,39.1998,39.2295,39.1898,39.2097,32800.0
2012-05-01 12:15:00,39.56,39.6,39.54,39.59,56000.0,39.2097,39.2493,39.1898,39.2394,56000.0
2012-05-01 12:20:00,39.58,39.61,39.57,39.6,8800.0,39.2295,39.2592,39.2196,39.2493,8800.0
2012-05-01 12:25:00,39.6,39.63,39.59,39.62,15200.0,39.2493,39.279,39.2394,39.2691,15200.0
2012-05-01 12:30:00,39.63,39.65,39.59,39.63,54400.0,39.279,39.2989,39.2394,39.279,54400.0
2012-05-01 12:35:00,39.62,39.63,39.54,39.55,13200.0,39.2691,39.279,39.1898,39.1998,13200.0
2012-05-01 12:40:00,39.55,39.63,39.55,39.6,36000.0,39.1998,39.279,39.1998,39.2493,36000.0
2012-05-01 12:45:00,39.6,39.64,39.6,39.62,12400.0,39.2493,39.289,39.2493,39.2691,12400.0
2012-05-01 12:50:00,39.61,39.63,39.6,39.62,17200.0,39.2592,39.279,39.2493,39.2691,17200.0
2012-05-01 12:55:00,39.61,39.65,39.6,39.6,14400.0,39.2592,39.2989,39.2493,39.2493,14400.0
2012-05-01 13:00:00,39.59,39.62,39.59,39.62,7600.0,39.2394,39.2691,39.2394,39.2691,7600.0
2012-05-01 13:05:00,39.62,39.69,39.6,39.69,52400.0,39.2691,39.3385,39.2493,39.3385,52400.0
2012-05-01 13:10:00,39.67,39.72,39.67,39.7,28800.0,39.3187,39.3682,39.3187,39.3484,28800.0
2012-05-01 13:15:00,39.7,39.73,39.7,39.7,25600.0,39.3484,39.3782,39.3484,39.3484,25600.0
2012-05-01 13:20:00,39.69,39.71,39.64,39.64,17600.0,39.3385,39.3583,39.289,39.289,17600.0
2012-05-01 13:25:00,39.65,39.68,39.63,39.65,19200.0,39.2989,39.3286,39.279,39.2989,19200.0
2012-05-01 13:30:00,39.64,39.64,39.61,39.62,9600.0,39.289,39.289,39.2592,39.2691,9600.0
2012-05-01 13:35:00,39.61,39.64,39.6,39.63,26000.0,39.2592,39.289,39.2493,39.279,26000.0
2012-05-01 13:40:00,39.6,39.61,39.52,39.54,73200.0,39.2493,39.2592,39.17,39.1898,73200.0
2012-05-01 13:45:00,39.53,39.54,39.48,39.48,48000.0,39.1799,39.1898,39.1304,39.1304,48000.0
2012-05-01 13:50:00,39.5,39.57,39.5,39.54,39600.0,39.1502,39.2196,39.1502,39.1898,39600.0
2012-05-01 13:55:00,39.55,39.57,39.5,39.5,37600.0,39.1998,39.2196,39.1502,39.1502,37600.0
2012-05-01 14:00:00,39.51,39.51,39.43,39.43,52400.0,39.1601,39.1601,39.0808,39.0808,52400.0
2012-05-01 14:05:00,39.42,39.52,39.38,39.49,39600.0,39.0709,39.17,39.0313,39.1403,39600.0
2012-05-01 14:10:00,39.52,39.52,39.42,39.48,27600.0,39.17,39.17,39.0709,39.1304,27600.0
2012-05-01 14:15:00,39.48,39.54,39.42,39.43,46800.0,39.1304,39.1898,39.0709,39.0808,46800.0
2012-05-01 14:20:00,39.42,39.43,39.37,39.37,22000.0,39.0709,39.0808,39.0213,39.0213,22000.0
2012-05-01 14:25:00,39.36,39.38,39.26,39.38,82800.0,39.0114,39.0313,38.9123,39.0313,82800.0
2012-05-01 14:30:00,39.38,39.4,39.3,39.37,42800.0,39.0313,39.0511,38.952,39.0213,42800.0
2012-05-01 14:35:00,39.37,39.43,39.34,39.34,48400.0,39.0213,39.0808,38.9916,38.9916,48400.0
2012-05-01 14:40:00,39.35,39.37,39.32,39.33,48800.0,39.0015,39.0213,38.9718,38.9817,48800.0
2012-05-01 14:45:00,39.33,39.33,39.24,39.28,51200.0,38.9817,38.9817,38.8925,38.9321,51200.0
2012-05-01 14:50:00,39.29,39.38,39.28,39.3,78000.0,38.9421,39.0313,38.9321,38.952,78000.0
2012-05-01 14:55:00,39.31,39.41,39.29,39.35,75200.0,38.9619,39.061,38.9421,39.0015,75200.0
2012-05-01 15:00:00,39.33,39.38,39.27,39.37,51200.0,38.9817,39.0313,38.9222,39.0213,51200.0
2012-05-01 15:05:00,39.37,39.37,39.33,39.36,29200.0,39.0213,39.0213,38.9817,39.0114,29200.0
2012-05-01 15:10:00,39.35,39.38,39.32,39.37,41600.0,39.0015,39.0313,38.9718,39.0213,41600.0
2012-05-01 15:15:00,39.37,39.37,39.31,39.31,96000.0,39.0213,39.0213,38.9619,38.9619,96000.0
2012-05-01 15:20:00,39.31,39.31,39.24,39.3,130400.0,38.9619,38.9619,38.8925,38.952,130400.0
2012-05-01 15:25:00,39.29,39.34,39.25,39.33,117600.0,38.9421,38.9916,38.9024,38.9817,117600.0
2012-05-01 15:30:00,39.33,39.41,39.29,39.38,104800.0,38.9817,39.061,38.9421,39.0313,104800.0
2012-05-01 15:35:00,39.39,39.4,39.32,39.35,62400.0,39.0412,39.0511,38.9718,39.0015,62400.0
2012-05-01 15:40:00,39.35,39.35,39.27,39.27,76800.0,39.0015,39.0015,38.9222,38.9222,76800.0
2012-05-01 15:45:00,39.27,39.37,39.22,39.37,79600.0,38.9222,39.0213,38.8727,39.0213,79600.0
2012-05-01 15:50:00,39.35,39.36,39.24,39.29,96000.0,39.0015,39.0114,38.8925,38.9421,96000.0
2012-05-01 15:55:00,39.27,39.29,39.2,39.24,165200.0,38.9222,38.9421,38.8529,38.8925,165200.0
2012-05-02 09:30:00,38.99,39.15,38.99,39.06,159200.0,38.6447,38.8033,38.6447,38.7141,159200.0
2012-05-02 09:35:00,39.02,39.07,38.88,39.02,85200.0,38.6744,38.724,38.5357,38.6744,85200.0
2012-05-02 09:40:00,39.03,39.14,39.01,39.08,195600.0,38.6844,38.7934,38.6645,38.7339,195600.0
2012-05-02 09:45:00,39.1,39.25,39.07,39.21,35600.0,38.7537,38.9024,38.724,38.8628,35600.0
2012-05-02 09:50:00,39.2,39.22,39.0,39.0,70000.0,38.8529,38.8727,38.6546,38.6546,70000.0
2012-05-02 09:55:00,38.99,39.37,38.98,39.37,157200.0,38.6447,39.0213,38.6348,39.0213,157200.0
2012-05-02 10:00:00,39.31,39.34,39.06,39.13,64400.0,38.9619,38.9916,38.7141,38.7835,64400.0
2012-05-02 10:05:00,39.09,39.3,39.09,39.2,66000.0,38.7438,38.952,38.7438,38.8529,66000.0
2012-05-02 10:10:00,39.21,39.22,39.12,39.15,61200.0,38.8628,38.8727,38.7736,38.8033,61200.0
2012-05-02 10:15:00,39.13,39.16,39.02,39.11,105600.0,38.7835,38.8132,38.6744,38.7637,105600.0
2012-05-02 10:20:00,39.11,39.24,39.09,39.22,76400.0,38.7637,38.8925,38.7438,38.8727,76400.0
2012-05-02 10:25:00,39.21,39.28,39.15,39.15,45200.0,38.8628,38.9321,38.8033,38.8033,45200.0
2012-05-02 10:30:00,39.1,39.25,39.1,39.21,57200.0,38.7537,38.9024,38.7537,38.8628,57200.0
2012-05-02 10:35:00,39.21,39.26,39.14,39.19,76400.0,38.8628,38.9123,38.7934,38.8429,76400.0
2012-05-02 10:40:00,39.22,39.29,39.19,39.29,22000.0,38.8727,38.9421,38.8429,38.9421,22000.0
2012-05-02 10:45:00,39.33,39.44,39.29,39.31,73200.0,38.9817,39.0907,38.9421,38.9619,73200.0
2012-05-02 10:50:00,39.29,39.31,39.26,39.29,30800.0,38.9421,38.9619,38.9123,38.9421,30800.0
2012-05-02 10:55:00,39.29,39.41,39.29,39.4,58800.0,38.9421,39.061,38.9421,39.0511,58800.0
2012-05-02 11:00:00,39.36,39.4,39.27,39.3,15600.0,39.0114,39.0511,38.9222,38.952,15600.0
2012-05-02 11:05:00,39.3,39.34,39.25,39.31,18800.0,38.952,38.9916,38.9024,38.9619,18800.0
2012-05-02 11:10:00,39.32,39.35,39.3,39.31,42400.0,38.9718,39.0015,38.952,38.9619,42400.0
2012-05-02 11:15:00,39.33,39.33,39.28,39.33,23200.0,38.9817,38.9817,38.9321,38.9817,23200.0
2012-05-02 11:20:00,39.33,39.44,39.32,39.44,24800.0,38.9817,39.0907,38.9718,39.0907,24800.0
2012-05-02 11:25:00,39.42,39.49,39.42,39.49,18800.0,39.0709,39.1403,39.0709,39.1403,18800.0
2012-05-02 11:30:00,39.5,39.54,39.44,39.54,57600.0,39.1502,39.1898,39.0907,39.1898,57600.0
2012-05-02 11:35:00,39.55,39.55,39.46,39.54,76400.0,39.1998,39.1998,39.1106,39.1898,76400.0
2012-05-02 11:40:00,39.54,39.54,39.46,39.46,44400.0,39.1898,39.1898,39.1106,39.1106,44400.0
2012-05-02 11:45:00,39.45,39.54,39.45,39.52,53200.0,39.1006,39.1898,39.1006,39.17,53200.0
2012-05-02 11:50:00,39.51,39.55,39.5,39.54,59200.0,39.1601,39.1998,39.1502,39.1898,59200.0
2012-05-02 11:55:00,39.55,39.58,39.49,39.54,84400.0,39.1998,39.2295,39.1403,39.1898,84400.0
2012-05-02 12:00:00,39.54,39.6,39.53,39.59,66000.0,39.1898,39.2493,39.1799,39.2394,66000.0
2012-05-02 12:05:00,39.59,39.63,39.59,39.62,49200.0,39.2394,39.279,39.2394,39.2691,49200.0
2012-05-02 12:10:00,39.62,39.65,39.59,39.63,58400.0,39.2691,39.2989,39.2394,39.279,58400.0
2012-05-02 12:15:00,39.63,39.73,39.63,39.66,77600.0,39.279,39.3782,39.279,39.3088,77600.0
2012-05-02 12:20:00,39.66,39.73,39.66,39.67,62000.0,39.3088,39.3782,39.3088,39.3187,62000.0
2012-05-02 12:25:00,39.68,39.72,39.67,39.68,23200.0,39.3286,39.3682,39.3187,39.3286,23200.0
2012-05-02 12:30:00,39.68,39.7,39.65,39.67,28800.0,39.3286,39.3484,39.2989,39.3187,28800.0
2012-05-02 12:35:00,39.67,39.72,39.6,39.6,25200.0,39.3187,39.3682,39.2493,39.2493,25200.0
2012-05-02 12:40:00,39.61,39.63,39.55,39.55,30800.0,39.2592,39.279,39.1998,39.1998,30800.0
2012-05-02 12:45:00,39.56,39.61,39.54,39.61,25200.0,39.2097,39.2592,39.1898,39.2592,25200.0
2012-05-02 12:50:00,39.62,39.66,39.56,39.65,53600.0,39.2691,39.3088,39.2097,39.2989,53600.0
2012-05-02 12:55:00,39.65,39.66,39.6,39.63,30800.0,39.2989,39.3088,39.2493,39.279,30800.0
2012-05-02 13:00:00,39.62,39.65,39.59,39.6,112000.0,39.2691,39.2989,39.2394,39.2493,112000.0
2012-05-02 13:05:00,39.61,39.63,39.59,39.59,42800.0,39.2592,39.279,39.2394,39.2394,42800.0
2012-05-02 13:10:00,39.59,39.61,39.59,39.61,2000.0,39.2394,39.2592,39.2394,39.2592,2000.0
2012-05-02 13:15:00,39.61,39.62,39.52,39.54,25200.0,39.2592,39.2691,39.17,39.1898,25200.0
2012-05-02 13:20:00,39.55,39.59,39.52,39.57,55600.0,39.1998,39.2394,39.17,39.2196,55600.0
2012-05-02 13:25:00,39.59,39.59,39.48,39.48,45200.0,39.2394,39.2394,39.1304,39.1304,45200.0
2012-05-02 13:30:00,39.46,39.58,39.46,39.56,29200.0,39.1106,39.2295,39.1106,39.2097,29200.0
2012-05-02 13:35:00,39.57,39.62,39.55,39.62,69200.0,39.2196,39.2691,39.1998,39.2691,69200.0
2012-05-02 13:40:00,39.59,39.66,39.58,39.66,65600.0,39.2394,39.3088,39.2295,39.3088,65600.0
2012-05-02 13:45:00,39.66,39.68,39.63,39.65,59200.0,39.3088,39.3286,39.279,39.2989,59200.0
2012-05-02 13:50:00,39.66,39.72,39.65,39.7,60000.0,39.3088,39.3682,39.2989,39.3484,60000.0
2012-05-02 13:55:00,39.7,39.72,39.69,39.7,38800.0,39.3484,39.3682,39.3385,39.3484,38800.0
2012-05-02 14:00:00,39.7,39.75,39.68,39.69,68000.0,39.3484,39.398,39.3286,39.3385,68000.0
2012-05-02 14:05:00,39.7,39.8,39.69,39.8,98800.0,39.3484,39.4475,39.3385,39.4475,98800.0
2012-05-02 14:10:00,39.8,39.81,39.72,39.76,73200.0,39.4475,39.4575,39.3682,39.4079,73200.0
2012-05-02 14:15:00,39.74,39.79,39.71,39.78,67200.0,39.3881,39.4376,39.3583,39.4277,67200.0
2012-05-02 14:20:00,39.79,39.83,39.75,39.8,81200.0,39.4376,39.4773,39.398,39.4475,81200.0
2012-05-02 14:25:00,39.81,39.88,39.78,39.84,106000.0,39.4575,39.5268,39.4277,39.4872,106000.0
2012-05-02 14:30:00,39.83,39.86,39.79,39.86,111200.0,39.4773,39.507,39.4376,39.507,111200.0
2012-05-02 14:35:00,39.85,39.85,39.77,39.79,65600.0,39.4971,39.4971,39.4178,39.4376,65600.0
2012-05-02 14:40:00,39.77,39.79,39.74,39.75,20400.0,39.4178,39.4376,39.3881,39.398,20400.0
2012-05-02 14:45:00,39.75,39.81,39.72,39.76,74000.0,39.398,39.4575,39.3682,39.4079,74000.0
2012-05-02 14:50:00,39.76,39.76,39.73,39.73,14400.0,39.4079,39.4079,39.3782,39.3782,14400.0
2012-05-02 14:55:00,39.74,39.78,39.7,39.77,129200.0,39.3881,39.4277,39.3484,39.4178,129200.0
2012-05-02 15:00:00,39.78,39.81,39.72,39.74,97600.0,39.4277,39.4575,39.3682,39.3881,97600.0
2012-05-02 15:05:00,39.76,39.79,39.74,39.74,80800.0,39.4079,39.4376,39.3881,39.3881,80800.0
2012-05-02 15:10:00,39.73,39.78,39.73,39.75,64800.0,39.3782,39.4277,39.3782,39.398,64800.0
2012-05-02 15:15:00,39.76,39.85,39.74,39.74,60800.0,39.4079,39.4971,39.3881,39.3881,60800.0
2012-05-02 15:20:00,39.74,39.82,39.73,39.8,129600.0,39.3881,39.4674,39.3782,39.4475,129600.0
2012-05-02 15:25:00,39.79,39.85,39.73,39.83,82800.0,39.4376,39.4971,39.3782,39.4773,82800.0
2012-05-02 15:30:00,39.82,39.82,39.73,39.78,94000.0,39.4674,39.4674,39.3782,39.4277,94000.0
2012-05-02 15:35:00,39.78,39.84,39.78,39.83,74000.0,39.4277,39.4872,39.4277,39.4773,74000.0
2012-05-02 15:40:00,39.83,39.85,39.8,39.83,230000.0,39.4773,39.4971,39.4475,39.4773,230000.0
2012-05-02 15:45:00,39.84,39.84,39.73,39.73,164800.0,39.4872,39.4872,39.3782,39.3782,164800.0
2012-05-02 15:50:00,39.73,39.77,39.7,39.74,190800.0,39.3782,39.4178,39.3484,39.3881,190800.0
2012-05-02 15:55:00,39.73,39.79,39.71,39.74,168400.0,39.3782,39.4376,39.3583,39.3881,168400.0
2012-05-03 09:30:00,40.07,40.38,40.06,40.37,319600.0,39.7152,40.0224,39.7052,40.0125,319600.0
2012-05-03 09:35:00,40.37,40.41,40.2,40.38,177200.0,40.0125,40.0521,39.844,40.0224,177200.0
2012-05-03 09:40:00,40.33,40.64,40.29,40.5,245600.0,39.9728,40.2801,39.9332,40.1413,245600.0
2012-05-03 09:45:00,40.5,40.88,40.44,40.7,429600.0,40.1413,40.518,40.0819,40.3396,429600.0
2012-05-03 09:50:00,40.72,40.76,40.49,40.74,278400.0,40.3594,40.399,40.1314,40.3792,278400.0
2012-05-03 09:55:00,40.75,40.75,40.6,40.71,209200.0,40.3891,40.3891,40.2405,40.3495,209200.0
2012-05-03 10:00:00,40.67,40.78,40.59,40.77,262000.0,40.3098,40.4189,40.2305,40.409,262000.0
2012-05-03 10:05:00,40.74,40.81,40.72,40.75,240000.0,40.3792,40.4486,40.3594,40.3891,240000.0
2012-05-03 10:10:00,40.75,40.77,40.52,40.6,151200.0,40.3891,40.409,40.1612,40.2405,151200.0
2012-05-03 10:15:00,40.59,40.59,40.44,40.51,202400.0,40.2305,40.2305,40.0819,40.1513,202400.0
2012-05-03 10:20:00,40.48,40.52,40.45,40.51,167600.0,40.1215,40.1612,40.0918,40.1513,167600.0
2012-05-03 10:25:00,40.49,40.56,40.48,40.49,223200.0,40.1314,40.2008,40.1215,40.1314,223200.0
2012-05-03 10:30:00,40.49,40.51,40.37,40.44,207600.0,40.1314,40.1513,40.0125,40.0819,207600.0
2012-05-03 10:35:00,40.42,40.54,40.38,40.5,133200.0,40.0621,40.181,40.0224,40.1413,133200.0
2012-05-03 10:40:00,40.5,40.52,40.48,40.5,56800.0,40.1413,40.1612,40.1215,40.1413,56800.0
2012-05-03 10:45:00,40.49,40.54,40.48,40.54,64000.0,40.1314,40.181,40.1215,40.181,64000.0
2012-05-03 10:50:00,40.54,40.6,40.51,40.6,198000.0,40.181,40.2405,40.1513,40.2405,198000.0
2012-05-03 10:55:00,40.6,40.75,40.59,40.65,126400.0,40.2405,40.3891,40.2305,40.29,126400.0
2012-05-03 11:00:00,40.65,40.66,40.54,40.58,75200.0,40.29,40.2999,40.181,40.2206,75200.0
2012-05-03 11:05:00,40.59,40.61,40.5,40.54,48000.0,40.2305,40.2504,40.1413,40.181,48000.0
2012-05-03 11:10:00,40.51,40.61,40.5,40.58,97600.0,40.1513,40.2504,40.1413,40.2206,97600.0
2012-05-03 11:15:00,40.59,40.63,40.56,40.6,124400.0,40.2305,40.2702,40.2008,40.2405,124400.0
2012-05-03 11:20:00,40.58,40.61,40.56,40.6,58800.0,40.2206,40.2504,40.2008,40.2405,58800.0
2012-05-03 11:25:00,40.6,40.62,40.54,40.59,66400.0,40.2405,40.2603,40.181,40.2305,66400.0
2012-05-03 11:30:00,40.58,40.58,40.43,40.44,70000.0,40.2206,40.2206,40.072,40.0819,70000.0
2012-05-03 11:35:00,40.43,40.46,40.37,40.43,135600.0,40.072,40.1017,40.0125,40.072,135600.0
2012-05-03 11:40:00,40.44,40.47,40.43,40.44,88000.0,40.0819,40.1116,40.072,40.0819,88000.0
2012-05-03 11:45:00,40.44,40.44,40.15,40.18,160000.0,40.0819,40.0819,39.7944,39.8242,160000.0
2012-05-03 11:50:00,40.15,40.21,40.15,40.17,63200.0,39.7944,39.8539,39.7944,39.8143,63200.0
2012-05-03 11:55:00,40.16,40.27,40.12,40.22,56000.0,39.8044,39.9134,39.7647,39.8638,56000.0
2012-05-03 12:00:00,40.23,40.3,40.01,40.04,123200.0,39.8737,39.9431,39.6557,39.6854,123200.0
2012-05-03 12:05:00,40.04,40.04,39.9,39.91,152000.0,39.6854,39.6854,39.5467,39.5566,152000.0
2012-05-03 12:10:00,39.9,40.08,39.84,40.08,130000.0,39.5467,39.7251,39.4872,39.7251,130000.0
2012-05-03 12:15:00,40.09,40.11,39.99,40.08,57600.0,39.735,39.7548,39.6359,39.7251,57600.0
2012-05-03 12:20:00,40.09,40.12,39.92,39.93,58400.0,39.735,39.7647,39.5665,39.5764,58400.0
2012-05-03 12:25:00,39.94,40.13,39.92,40.12,93200.0,39.5863,39.7746,39.5665,39.7647,93200.0
2012-05-03 12:30:00,40.13,40.14,40.05,40.09,51200.0,39.7746,39.7845,39.6953,39.735,51200.0
2012-05-03 12:35:00,40.09,40.2,40.09,40.16,71600.0,39.735,39.844,39.735,39.8044,71600.0
2012-05-03 12:40:00,40.17,40.17,40.1,40.1,81200.0,39.8143,39.8143,39.7449,39.7449,81200.0
2012-05-03 12:45:00,40.1,40.15,40.06,40.1,44400.0,39.7449,39.7944,39.7052,39.7449,44400.0
2012-05-03 12:50:00,40.12,40.23,40.12,40.14,25200.0,39.7647,39.8737,39.7647,39.7845,25200.0
2012-05-03 12:55:00,40.15,40.2,40.12,40.14,60800.0,39.7944,39.844,39.7647,39.7845,60800.0
2012-05-03 13:00:00,40.13,40.27,40.11,40.24,88800.0,39.7746,39.9134,39.7548,39.8836,88800.0
2012-05-03 13:05:00,40.21,40.32,40.21,40.31,75600.0,39.8539,39.9629,39.8539,39.953,75600.0
2012-05-03 13:10:00,40.31,40.33,40.2,40.21,94000.0,39.953,39.9728,39.844,39.8539,94000.0
2012-05-03 13:15:00,40.21,40.24,40.19,40.21,67200.0,39.8539,39.8836,39.8341,39.8539,67200.0
2012-05-03 13:20:00,40.21,40.21,40.14,40.19,97200.0,39.8539,39.8539,39.7845,39.8341,97200.0
2012-05-03 13:25:00,40.19,40.19,40.13,40.13,49600.0,39.8341,39.8341,39.7746,39.7746,49600.0
2012-05-03 13:30:00,40.13,40.18,40.07,40.17,82400.0,39.7746,39.8242,39.7152,39.8143,82400.0
2012-05-03 13:35:00,40.18,40.24,40.18,40.22,40000.0,39.8242,39.8836,39.8242,39.8638,40000.0
2012-05-03 13:40:00,40.21,40.21,40.03,40.04,86800.0,39.8539,39.8539,39.6755,39.6854,86800.0
2012-05-03 13:45:00,40.04,40.14,40.02,40.08,98000.0,39.6854,39.7845,39.6656,39.7251,98000.0
2012-05-03 13:50:00,40.09,40.14,40.08,40.12,95200.0,39.735,39.7845,39.7251,39.7647,95200.0
2012-05-03 13:55:00,40.12,40.17,40.05,40.05,83200.0,39.7647,39.8143,39.6953,39.6953,83200.0
2012-05-03 14:00:00,40.06,40.1,40.03,40.09,94400.0,39.7052,39.7449,39.6755,39.735,94400.0
2012-05-03 14:05:00,40.09,40.1,40.08,40.1,65200.0,39.735,39.7449,39.7251,39.7449,65200.0
2012-05-03 14:10:00,40.1,40.12,40.0,40.01,110000.0,39.7449,39.7647,39.6458,39.6557,110000.0
2012-05-03 14:15:00,40.01,40.04,39.97,40.02,477200.0,39.6557,39.6854,39.616,39.6656,477200.0
2012-05-03 14:20:00,40.02,40.04,39.92,39.95,114800.0,39.6656,39.6854,39.5665,39.5962,114800.0
2012-05-03 14:25:00,39.95,40.0,39.89,39.89,302800.0,39.5962,39.6458,39.5367,39.5367,302800.0
2012-05-03 14:30:00,39.9,39.93,39.88,39.9,69600.0,39.5467,39.5764,39.5268,39.5467,69600.0
2012-05-03 14:35:00,39.89,39.91,39.87,39.87,64000.0,39.5367,39.5566,39.5169,39.5169,64000.0
2012-05-03 14:40:00,39.87,39.87,39.71,39.72,80400.0,39.5169,39.5169,39.3583,39.3682,80400.0
2012-05-03 14:45:00,39.72,39.72,39.47,39.55,238400.0,39.3682,39.3682,39.1205,39.1998,238400.0
2012-05-03 14:50:00,39.53,39.62,39.53,39.55,83200.0,39.1799,39.2691,39.1799,39.1998,83200.0
2012-05-03 14:55:00,39.55,39.6,39.54,39.58,447600.0,39.1998,39.2493,39.1898,39.2295,447600.0
2012-05-03 15:00:00,39.59,39.59,39.52,39.56,140800.0,39.2394,39.2394,39.17,39.2097,140800.0
2012-05-03 15:05:00,39.55,39.55,39.48,39.5,111200.0,39.1998,39.1998,39.1304,39.1502,111200.0
2012-05-03 15:10:00,39.51,39.56,39.48,39.56,136400.0,39.1601,39.2097,39.1304,39.2097,136400.0
2012-05-03 15:15:00,39.56,39.69,39.56,39.65,91600.0,39.2097,39.3385,39.2097,39.2989,91600.0
2012-05-03 15:20:00,39.65,39.7,39.6,39.61,113600.0,39.2989,39.3484,39.2493,39.2592,113600.0
2012-05-03 15:25:00,39.6,39.68,39.6,39.64,69200.0,39.2493,39.3286,39.2493,39.289,69200.0
2012-05-03 15:30:00,39.64,39.71,39.63,39.69,168400.0,39.289,39.3583,39.279,39.3385,168400.0
2012-05-03 15:35:00,39.69,39.7,39.55,39.55,120400.0,39.3385,39.3484,39.1998,39.1998,120400.0
2012-05-03 15:40:00,39.58,39.65,39.52,39.56,197600.0,39.2295,39.2989,39.17,39.2097,197600.0
2012-05-03 15:45:00,39.54,39.61,39.52,39.55,205600.0,39.1898,39.2592,39.17,39.1998,205600.0
2012-05-03 15:50:00,39.54,39.55,39.41,39.45,336000.0,39.1898,39.1998,39.061,39.1006,336000.0
2012-05-03 15:55:00,39.44,39.46,39.33,39.38,775600.0,39.0907,39.1106,38.9817,39.0313,775600.0
2012-05-04 09:30:00,39.31,39.31,38.91,38.96,183200.0,38.9619,38.9619,38.5654,38.615,183200.0
2012-05-04 09:35:00,38.94,38.96,38.72,38.75,202800.0,38.5952,38.615,38.3771,38.4068,202800.0
2012-05-04 09:40:00,38.76,38.86,38.73,38.76,309600.0,38.4168,38.5159,38.387,38.4168,309600.0
2012-05-04 09:45:00,38.79,38.79,38.7,38.73,128000.0,38.4465,38.4465,38.3573,38.387,128000.0
2012-05-04 09:50:00,38.74,38.77,38.72,38.75,374800.0,38.3969,38.4267,38.3771,38.4068,374800.0
2012-05-04 09:55:00,38.76,38.76,38.63,38.65,312000.0,38.4168,38.4168,38.2879,38.3077,312000.0
2012-05-04 10:00:00,38.66,38.67,38.59,38.64,254400.0,38.3176,38.3275,38.2483,38.2978,254400.0
2012-05-04 10:05:00,38.65,38.73,38.61,38.67,184000.0,38.3077,38.387,38.2681,38.3275,184000.0
2012-05-04 10:10:00,38.7,38.82,38.68,38.7,196800.0,38.3573,38.4762,38.3375,38.3573,196800.0
2012-05-04 10:15:00,38.71,38.74,38.58,38.61,136800.0,38.3672,38.3969,38.2383,38.2681,136800.0
2012-05-04 10:20:00,38.6,38.64,38.58,38.64,158800.0,38.2582,38.2978,38.2383,38.2978,158800.0
2012-05-04 10:25:00,38.66,38.72,38.63,38.63,52400.0,38.3176,38.3771,38.2879,38.2879,52400.0
2012-05-04 10:30:00,38.64,38.66,38.54,38.57,136800.0,38.2978,38.3176,38.1987,38.2284,136800.0
2012-05-04 10:35:00,38.57,38.58,38.51,38.53,66400.0,38.2284,38.2383,38.169,38.1888,66400.0
2012-05-04 10:40:00,38.55,38.55,38.5,38.53,160400.0,38.2086,38.2086,38.1591,38.1888,160400.0
2012-05-04 10:45:00,38.51,38.54,38.48,38.51,134000.0,38.169,38.1987,38.1392,38.169,134000.0
2012-05-04 10:50:00,38.51,38.58,38.5,38.58,190800.0,38.169,38.2383,38.1591,38.2383,190800.0
2012-05-04 10:55:00,38.59,38.72,38.57,38.67,139200.0,38.2483,38.3771,38.2284,38.3275,139200.0
2012-05-04 11:00:00,38.67,38.67,38.55,38.58,151600.0,38.3275,38.3275,38.2086,38.2383,151600.0
2012-05-04 11:05:00,38.57,38.61,38.5,38.5,86000.0,38.2284,38.2681,38.1591,38.1591,86000.0
2012-05-04 11:10:00,38.52,38.56,38.48,38.48,74800.0,38.1789,38.2185,38.1392,38.1392,74800.0
2012-05-04 11:15:00,38.48,38.54,38.47,38.5,121600.0,38.1392,38.1987,38.1293,38.1591,121600.0
2012-05-04 11:20:00,38.51,38.52,38.45,38.46,71200.0,38.169,38.1789,38.1095,38.1194,71200.0
2012-05-04 11:25:00,38.49,38.52,38.46,38.48,78400.0,38.1491,38.1789,38.1194,38.1392,78400.0
2012-05-04 11:30:00,38.49,38.51,38.41,38.43,80000.0,38.1491,38.169,38.0699,38.0897,80000.0
2012-05-04 11:35:00,38.43,38.44,38.34,38.34,62000.0,38.0897,38.0996,38.0005,38.0005,62000.0
2012-05-04 11:40:00,38.33,38.38,38.32,38.34,56400.0,37.9906,38.0401,37.9806,38.0005,56400.0
2012-05-04 11:45:00,38.33,38.36,38.25,38.27,113200.0,37.9906,38.0203,37.9113,37.9311,113200.0
2012-05-04 11:50:00,38.28,38.28,38.22,38.27,71200.0,37.941,37.941,37.8815,37.9311,71200.0
2012-05-04 11:55:00,38.27,38.27,38.22,38.24,28400.0,37.9311,37.9311,37.8815,37.9014,28400.0
2012-05-04 12:00:00,38.23,38.28,38.23,38.27,46000.0,37.8914,37.941,37.8914,37.9311,46000.0
2012-05-04 12:05:00,38.27,38.28,38.25,38.25,208800.0,37.9311,37.941,37.9113,37.9113,208800.0
2012-05-04 12:10:00,38.27,38.3,38.26,38.26,63200.0,37.9311,37.9608,37.9212,37.9212,63200.0
2012-05-04 12:15:00,38.28,38.28,38.16,38.19,44400.0,37.941,37.941,37.8221,37.8518,44400.0
2012-05-04 12:20:00,38.19,38.2,38.11,38.11,36800.0,37.8518,37.8617,37.7725,37.7725,36800.0
2012-05-04 12:25:00,38.12,38.24,38.11,38.19,144400.0,37.7824,37.9014,37.7725,37.8518,144400.0
2012-05-04 12:30:00,38.19,38.23,38.18,38.22,117600.0,37.8518,37.8914,37.8419,37.8815,117600.0
2012-05-04 12:35:00,38.22,38.22,38.16,38.19,97200.0,37.8815,37.8815,37.8221,37.8518,97200.0
2012-05-04 12:40:00,38.19,38.21,38.16,38.18,59600.0,37.8518,37.8716,37.8221,37.8419,59600.0
2012-05-04 12:45:00,38.19,38.22,38.16,38.2,31200.0,37.8518,37.8815,37.8221,37.8617,31200.0
2012-05-04 12:50:00,38.2,38.29,38.2,38.21,99200.0,37.8617,37.9509,37.8617,37.8716,99200.0
2012-05-04 12:55:00,38.22,38.26,38.19,38.24,21600.0,37.8815,37.9212,37.8518,37.9014,21600.0
2012-05-04 13:00:00,38.25,38.26,38.17,38.17,67600.0,37.9113,37.9212,37.832,37.832,67600.0
2012-05-04 13:05:00,38.18,38.21,38.17,38.21,92400.0,37.8419,37.8716,37.832,37.8716,92400.0
2012-05-04 13:10:00,38.18,38.21,38.11,38.13,91600.0,37.8419,37.8716,37.7725,37.7923,91600.0
2012-05-04 13:15:00,38.12,38.15,38.07,38.11,110800.0,37.7824,37.8122,37.7329,37.7725,110800.0
2012-05-04 13:20:00,38.12,38.13,38.08,38.1,47200.0,37.7824,37.7923,37.7428,37.7626,47200.0
2012-05-04 13:25:00,38.1,38.13,38.08,38.12,20400.0,37.7626,37.7923,37.7428,37.7824,20400.0
2012-05-04 13:30:00,38.12,38.22,38.11,38.19,67600.0,37.7824,37.8815,37.7725,37.8518,67600.0
2012-05-04 13:35:00,38.18,38.21,38.15,38.17,204800.0,37.8419,37.8716,37.8122,37.832,204800.0
2012-05-04 13:40:00,38.19,38.23,38.18,38.18,40400.0,37.8518,37.8914,37.8419,37.8419,40400.0
2012-05-04 13:45:00,38.19,38.23,38.18,38.2,31200.0,37.8518,37.8914,37.8419,37.8617,31200.0
2012-05-04 13:50:00,38.21,38.25,38.21,38.21,51200.0,37.8716,37.9113,37.8716,37.8716,51200.0
2012-05-04 13:55:00,38.23,38.32,38.19,38.31,155600.0,37.8914,37.9806,37.8518,37.9707,155600.0
2012-05-04 14:00:00,38.3,38.33,38.24,38.31,72400.0,37.9608,37.9906,37.9014,37.9707,72400.0
2012-05-04 14:05:00,38.33,38.4,38.27,38.32,118000.0,37.9906,38.0599,37.9311,37.9806,118000.0
2012-05-04 14:10:00,38.26,38.32,38.26,38.26,168800.0,37.9212,37.9806,37.9212,37.9212,168800.0
2012-05-04 14:15:00,38.26,38.36,38.26,38.35,167200.0,37.9212,38.0203,37.9212,38.0104,167200.0
2012-05-04 14:20:00,38.35,38.35,38.32,38.32,72400.0,38.0104,38.0104,37.9806,37.9806,72400.0
2012-05-04 14:25:00,38.33,38.35,38.29,38.3,99600.0,37.9906,38.0104,37.9509,37.9608,99600.0
2012-05-04 14:30:00,38.31,38.36,38.29,38.32,69200.0,37.9707,38.0203,37.9509,37.9806,69200.0
2012-05-04 14:35:00,38.31,38.31,38.24,38.24,134800.0,37.9707,37.9707,37.9014,37.9014,134800.0
2012-05-04 14:40:00,38.26,38.26,38.2,38.23,20400.0,37.9212,37.9212,37.8617,37.8914,20400.0
2012-05-04 14:45:00,38.24,38.31,38.24,38.29,140400.0,37.9014,37.9707,37.9014,37.9509,140400.0
2012-05-04 14:50:00,38.3,38.3,38.21,38.21,41200.0,37.9608,37.9608,37.8716,37.8716,41200.0
2012-05-04 14:55:00,38.24,38.33,38.23,38.3,33200.0,37.9014,37.9906,37.8914,37.9608,33200.0
2012-05-04 15:00:00,38.3,38.32,38.27,38.3,41600.0,37.9608,37.9806,37.9311,37.9608,41600.0
2012-05-04 15:05:00,38.3,38.34,38.29,38.32,52400.0,37.9608,38.0005,37.9509,37.9806,52400.0
2012-05-04 15:10:00,38.34,38.34,38.22,38.23,67600.0,38.0005,38.0005,37.8815,37.8914,67600.0
2012-05-04 15:15:00,38.24,38.29,38.2,38.2,104800.0,37.9014,37.9509,37.8617,37.8617,104800.0
2012-05-04 15:20:00,38.2,38.25,38.19,38.21,117600.0,37.8617,37.9113,37.8518,37.8716,117600.0
2012-05-04 15:25:00,38.21,38.21,38.17,38.2,68800.0,37.8716,37.8716,37.832,37.8617,68800.0
2012-05-04 15:30:00,38.21,38.27,38.2,38.24,130000.0,37.8716,37.9311,37.8617,37.9014,130000.0
2012-05-04 15:35:00,38.24,38.27,38.2,38.22,102000.0,37.9014,37.9311,37.8617,37.8815,102000.0
2012-05-04 15:40:00,38.22,38.27,38.17,38.24,338400.0,37.8815,37.9311,37.832,37.9014,338400.0
2012-05-04 15:45:00,38.24,38.28,38.2,38.24,241200.0,37.9014,37.941,37.8617,37.9014,241200.0
2012-05-04 15:50:00,38.23,38.28,38.22,38.23,257600.0,37.8914,37.941,37.8815,37.8914,257600.0
2012-05-04 15:55:00,38.24,38.24,38.12,38.13,389200.0,37.9014,37.9014,37.7824,37.7923,389200.0
2012-05-07 09:30:00,37.95,38.05,37.75,37.94,351600.0,37.6139,37.713,37.4157,37.604,351600.0
2012-05-07 09:35:00,37.92,38.01,37.75,37.9,268800.0,37.5842,37.6734,37.4157,37.5644,268800.0
2012-05-07 09:40:00,37.91,38.27,37.88,38.23,209200.0,37.5743,37.9311,37.5445,37.8914,209200.0
2012-05-07 09:45:00,38.19,38.19,38.06,38.07,164800.0,37.8518,37.8518,37.723,37.7329,164800.0
2012-05-07 09:50:00,38.07,38.24,38.07,38.22,218400.0,37.7329,37.9014,37.7329,37.8815,218400.0
2012-05-07 09:55:00,38.22,38.31,38.15,38.3,213600.0,37.8815,37.9707,37.8122,37.9608,213600.0
2012-05-07 10:00:00,38.31,38.43,38.26,38.3,191600.0,37.9707,38.0897,37.9212,37.9608,191600.0
2012-05-07 10:05:00,38.3,38.39,38.26,38.35,127200.0,37.9608,38.05,37.9212,38.0104,127200.0
2012-05-07 10:10:00,38.34,38.41,38.22,38.23,211600.0,38.0005,38.0699,37.8815,37.8914,211600.0
2012-05-07 10:15:00,38.27,38.39,38.2,38.39,144000.0,37.9311,38.05,37.8617,38.05,144000.0
2012-05-07 10:20:00,38.39,38.39,38.24,38.37,101200.0,38.05,38.05,37.9014,38.0302,101200.0
2012-05-07 10:25:00,38.34,38.36,38.1,38.1,101600.0,38.0005,38.0203,37.7626,37.7626,101600.0
2012-05-07 10:30:00,38.13,38.16,38.03,38.06,203200.0,37.7923,37.8221,37.6932,37.723,203200.0
2012-05-07 10:35:00,38.08,38.08,38.0,38.03,60800.0,37.7428,37.7428,37.6635,37.6932,60800.0
2012-05-07 10:40:00,38.02,38.06,37.99,38.05,99600.0,37.6833,37.723,37.6536,37.713,99600.0
2012-05-07 10:45:00,38.02,38.1,38.02,38.09,105600.0,37.6833,37.7626,37.6833,37.7527,105600.0
2012-05-07 10:50:00,38.11,38.13,38.08,38.11,31600.0,37.7725,37.7923,37.7428,37.7725,31600.0
2012-05-07 10:55:00,38.12,38.15,38.08,38.12,60800.0,37.7824,37.8122,37.7428,37.7824,60800.0
2012-05-07 11:00:00,38.1,38.13,38.08,38.08,52800.0,37.7626,37.7923,37.7428,37.7428,52800.0
2012-05-07 11:05:00,38.09,38.13,38.07,38.11,62800.0,37.7527,37.7923,37.7329,37.7725,62800.0
2012-05-07 11:10:00,38.1,38.17,38.08,38.09,42800.0,37.7626,37.832,37.7428,37.7527,42800.0
2012-05-07 11:15:00,38.07,38.09,38.02,38.07,71200.0,37.7329,37.7527,37.6833,37.7329,71200.0
2012-05-07 11:20:00,38.03,38.15,38.03,38.08,35200.0,37.6932,37.8122,37.6932,37.7428,35200.0
2012-05-07 11:25:00,38.07,38.09,38.03,38.03,30000.0,37.7329,37.7527,37.6932,37.6932,30000.0
2012-05-07 11:30:00,38.07,38.09,38.02,38.04,42400.0,37.7329,37.7527,37.6833,37.7031,42400.0
2012-05-07 11:35:00,38.07,38.07,37.98,37.98,60000.0,37.7329,37.7329,37.6437,37.6437,60000.0
2012-05-07 11:40:00,38.01,38.02,37.92,37.95,54400.0,37.6734,37.6833,37.5842,37.6139,54400.0
2012-05-07 11:45:00,37.93,37.95,37.85,37.87,55200.0,37.5941,37.6139,37.5148,37.5346,55200.0
2012-05-07 11:50:00,37.88,37.88,37.72,37.72,62000.0,37.5445,37.5445,37.386,37.386,62000.0
2012-05-07 11:55:00,37.7,37.77,37.69,37.77,43600.0,37.3661,37.4355,37.3562,37.4355,43600.0
2012-05-07 12:00:00,37.79,37.93,37.77,37.92,82800.0,37.4553,37.5941,37.4355,37.5842,82800.0
2012-05-07 12:05:00,37.92,37.98,37.9,37.91,36400.0,37.5842,37.6437,37.5644,37.5743,36400.0
2012-05-07 12:10:00,37.9,37.9,37.86,37.88,12000.0,37.5644,37.5644,37.5247,37.5445,12000.0
2012-05-07 12:15:00,37.88,37.96,37.88,37.96,50800.0,37.5445,37.6238,37.5445,37.6238,50800.0
2012-05-07 12:20:00,37.96,37.99,37.94,37.95,17200.0,37.6238,37.6536,37.604,37.6139,17200.0
2012-05-07 12:25:00,37.93,37.96,37.93,37.93,11200.0,37.5941,37.6238,37.5941,37.5941,11200.0
2012-05-07 12:30:00,37.94,38.09,37.94,38.08,124400.0,37.604,37.7527,37.604,37.7428,124400.0
2012-05-07 12:35:00,38.09,38.1,38.02,38.02,48000.0,37.7527,37.7626,37.6833,37.6833,48000.0
2012-05-07 12:40:00,38.04,38.05,38.01,38.03,19600.0,37.7031,37.713,37.6734,37.6932,19600.0
2012-05-07 12:45:00,38.04,38.06,37.92,38.01,58400.0,37.7031,37.723,37.5842,37.6734,58400.0
2012-05-07 12:50:00,38.0,38.03,37.95,37.95,12000.0,37.6635,37.6932,37.6139,37.6139,12000.0
2012-05-07 12:55:00,37.95,37.95,37.89,37.94,18000.0,37.6139,37.6139,37.5545,37.604,18000.0
2012-05-07 13:00:00,37.94,38.01,37.93,38.01,10800.0,37.604,37.6734,37.5941,37.6734,10800.0
2012-05-07 13:05:00,38.03,38.04,37.98,37.98,16800.0,37.6932,37.7031,37.6437,37.6437,16800.0
2012-05-07 13:10:00,37.98,38.06,37.96,38.03,32400.0,37.6437,37.723,37.6238,37.6932,32400.0
2012-05-07 13:15:00,38.03,38.09,38.02,38.07,30400.0,37.6932,37.7527,37.6833,37.7329,30400.0
2012-05-07 13:20:00,38.09,38.14,38.02,38.05,46800.0,37.7527,37.8022,37.6833,37.713,46800.0
2012-05-07 13:25:00,38.04,38.06,37.99,38.0,22800.0,37.7031,37.723,37.6536,37.6635,22800.0
2012-05-07 13:30:00,38.02,38.04,38.0,38.02,21600.0,37.6833,37.7031,37.6635,37.6833,21600.0
2012-05-07 13:35:00,38.03,38.1,38.01,38.08,37200.0,37.6932,37.7626,37.6734,37.7428,37200.0
2012-05-07 13:40:00,38.09,38.1,38.03,38.05,50800.0,37.7527,37.7626,37.6932,37.713,50800.0
2012-05-07 13:45:00,38.05,38.09,38.0,38.02,86800.0,37.713,37.7527,37.6635,37.6833,86800.0
2012-05-07 13:50:00,38.03,38.11,37.99,38.06,66400.0,37.6932,37.7725,37.6536,37.723,66400.0
2012-05-07 13:55:00,38.06,38.08,38.0,38.03,47200.0,37.723,37.7428,37.6635,37.6932,47200.0
2012-05-07 14:00:00,38.05,38.16,38.03,38.12,100800.0,37.713,37.8221,37.6932,37.7824,100800.0
2012-05-07 14:05:00,38.12,38.2,38.09,38.13,40800.0,37.7824,37.8617,37.7527,37.7923,40800.0
2012-05-07 14:10:00,38.13,38.2,38.13,38.2,26000.0,37.7923,37.8617,37.7923,37.8617,26000.0
2012-05-07 14:15:00,38.2,38.21,38.15,38.19,74800.0,37.8617,37.8716,37.8122,37.8518,74800.0
2012-05-07 14:20:00,38.19,38.23,38.19,38.23,21600.0,37.8518,37.8914,37.8518,37.8914,21600.0
2012-05-07 14:25:00,38.23,38.24,38.19,38.23,98800.0,37.8914,37.9014,37.8518,37.8914,98800.0
2012-05-07 14:30:00,38.21,38.24,38.2,38.23,66400.0,37.8716,37.9014,37.8617,37.8914,66400.0
2012-05-07 14:35:00,38.2,38.22,38.16,38.16,12000.0,37.8617,37.8815,37.8221,37.8221,12000.0
2012-05-07 14:40:00,38.16,38.17,38.09,38.1,44400.0,37.8221,37.832,37.7527,37.7626,44400.0
2012-05-07 14:45:00,38.13,38.2,38.13,38.2,22000.0,37.7923,37.8617,37.7923,37.8617,22000.0
2012-05-07 14:50:00,38.19,38.19,38.1,38.1,77600.0,37.8518,37.8518,37.7626,37.7626,77600.0
2012-05-07 14:55:00,38.1,38.17,38.1,38.15,31600.0,37.7626,37.832,37.7626,37.8122,31600.0
2012-05-07 15:00:00,38.16,38.18,38.11,38.13,32800.0,37.8221,37.8419,37.7725,37.7923,32800.0
2012-05-07 15:05:00,38.13,38.13,38.03,38.03,19600.0,37.7923,37.7923,37.6932,37.6932,19600.0
2012-05-07 15:10:00,38.03,38.09,38.03,38.09,38800.0,37.6932,37.7527,37.6932,37.7527,38800.0
2012-05-07 15:15:00,38.1,38.1,38.02,38.07,52800.0,37.7626,37.7626,37.6833,37.7329,52800.0
2012-05-07 15:20:00,38.09,38.11,38.07,38.09,16000.0,37.7527,37.7725,37.7329,37.7527,16000.0
2012-05-07 15:25:00,38.09,38.1,38.0,38.02,67200.0,37.7527,37.7626,37.6635,37.6833,67200.0
2012-05-07 15:30:00,38.0,38.07,38.0,38.04,36800.0,37.6635,37.7329,37.6635,37.7031,36800.0
2012-05-07 15:35:00,38.03,38.07,37.99,37.99,88400.0,37.6932,37.7329,37.6536,37.6536,88400.0
2012-05-07 15:40:00,37.99,38.01,37.94,37.97,92800.0,37.6536,37.6734,37.604,37.6337,92800.0
2012-05-07 15:45:00,37.98,38.05,37.96,38.03,75600.0,37.6437,37.713,37.6238,37.6932,75600.0
2012-05-07 15:50:00,38.02,38.03,37.92,37.95,86400.0,37.6833,37.6932,37.5842,37.6139,86400.0
2012-05-07 15:55:00,37.94,38.0,37.92,37.98,133200.0,37.604,37.6635,37.5842,37.6437,133200.0
2012-05-08 09:30:00,37.65,37.72,37.39,37.39,214400.0,37.3166,37.386,37.0589,37.0589,214400.0
2012-05-08 09:35:00,37.39,37.39,37.01,37.01,324800.0,37.0589,37.0589,36.6822,36.6822,324800.0
2012-05-08 09:40:00,37.07,37.1,36.81,36.84,515200.0,36.7417,36.7715,36.484,36.5138,515200.0
2012-05-08 09:45:00,36.82,37.0,36.54,36.98,597200.0,36.4939,36.6723,36.2164,36.6525,597200.0
2012-05-08 09:50:00,36.93,37.07,36.67,36.68,323200.0,36.603,36.7417,36.3453,36.3552,323200.0
2012-05-08 09:55:00,36.69,36.72,36.48,36.54,290000.0,36.3651,36.3948,36.1569,36.2164,290000.0
2012-05-08 10:00:00,36.55,36.61,36.48,36.54,263200.0,36.2263,36.2858,36.1569,36.2164,263200.0
2012-05-08 10:05:00,36.54,36.57,36.4,36.48,280400.0,36.2164,36.2461,36.0777,36.1569,280400.0
2012-05-08 10:10:00,36.5,36.5,36.19,36.24,328800.0,36.1768,36.1768,35.8695,35.9191,328800.0
2012-05-08 10:15:00,36.21,36.46,36.17,36.41,331600.0,35.8893,36.1371,35.8497,36.0876,331600.0
2012-05-08 10:20:00,36.42,36.45,36.19,36.19,290000.0,36.0975,36.1272,35.8695,35.8695,290000.0
2012-05-08 10:25:00,36.19,36.19,35.99,35.99,287600.0,35.8695,35.8695,35.6713,35.6713,287600.0
2012-05-08 10:30:00,35.99,36.0,35.82,35.9,359200.0,35.6713,35.6812,35.5028,35.5821,359200.0
2012-05-08 10:35:00,35.91,35.91,35.75,35.82,240800.0,35.592,35.592,35.4334,35.5028,240800.0
2012-05-08 10:40:00,35.84,35.84,35.71,35.76,301200.0,35.5226,35.5226,35.3938,35.4433,301200.0
2012-05-08 10:45:00,35.76,35.81,35.54,35.55,348400.0,35.4433,35.4929,35.2253,35.2352,348400.0
2012-05-08 10:50:00,35.55,35.7,35.52,35.66,240800.0,35.2352,35.3839,35.2054,35.3442,240800.0
2012-05-08 10:55:00,35.65,35.81,35.63,35.79,248000.0,35.3343,35.4929,35.3145,35.4731,248000.0
2012-05-08 11:00:00,35.79,35.9,35.75,35.8,259200.0,35.4731,35.5821,35.4334,35.483,259200.0
2012-05-08 11:05:00,35.79,35.86,35.77,35.83,212400.0,35.4731,35.5424,35.4532,35.5127,212400.0
2012-05-08 11:10:00,35.83,35.85,35.58,35.58,223600.0,35.5127,35.5325,35.2649,35.2649,223600.0
2012-05-08 11:15:00,35.58,35.68,35.57,35.68,144000.0,35.2649,35.364,35.255,35.364,144000.0
2012-05-08 11:20:00,35.68,35.73,35.68,35.7,184400.0,35.364,35.4136,35.364,35.3839,184400.0
2012-05-08 11:25:00,35.7,35.81,35.68,35.77,228400.0,35.3839,35.4929,35.364,35.4532,228400.0
2012-05-08 11:30:00,35.78,35.83,35.73,35.83,166800.0,35.4631,35.5127,35.4136,35.5127,166800.0
2012-05-08 11:35:00,35.81,35.99,35.78,35.96,233600.0,35.4929,35.6713,35.4631,35.6415,233600.0
2012-05-08 11:40:00,35.92,35.95,35.88,35.93,143200.0,35.6019,35.6316,35.5623,35.6118,143200.0
2012-05-08 11:45:00,35.92,35.99,35.88,35.99,108800.0,35.6019,35.6713,35.5623,35.6713,108800.0
2012-05-08 11:50:00,35.99,36.17,35.94,36.1,272800.0,35.6713,35.8497,35.6217,35.7803,272800.0
2012-05-08 11:55:00,36.12,36.16,35.97,36.04,227200.0,35.8001,35.8398,35.6515,35.7208,227200.0
2012-05-08 12:00:00,36.07,36.1,35.93,35.96,100000.0,35.7506,35.7803,35.6118,35.6415,100000.0
2012-05-08 12:05:00,35.97,35.97,35.89,35.9,167200.0,35.6515,35.6515,35.5722,35.5821,167200.0
2012-05-08 12:10:00,35.9,35.91,35.85,35.85,63200.0,35.5821,35.592,35.5325,35.5325,63200.0
2012-05-08 12:15:00,35.85,35.86,35.77,35.79,108400.0,35.5325,35.5424,35.4532,35.4731,108400.0
2012-05-08 12:20:00,35.78,35.81,35.73,35.74,130800.0,35.4631,35.4929,35.4136,35.4235,130800.0
2012-05-08 12:25:00,35.74,35.75,35.7,35.72,176800.0,35.4235,35.4334,35.3839,35.4037,176800.0
2012-05-08 12:30:00,35.72,35.78,35.68,35.78,42400.0,35.4037,35.4631,35.364,35.4631,42400.0
2012-05-08 12:35:00,35.81,35.89,35.79,35.89,105600.0,35.4929,35.5722,35.4731,35.5722,105600.0
2012-05-08 12:40:00,35.9,36.09,35.85,36.05,96400.0,35.5821,35.7704,35.5325,35.7308,96400.0
2012-05-08 12:45:00,36.05,36.14,36.04,36.07,152800.0,35.7308,35.82,35.7208,35.7506,152800.0
2012-05-08 12:50:00,36.06,36.15,36.02,36.13,78400.0,35.7407,35.8299,35.701,35.81,78400.0
2012-05-08 12:55:00,36.13,36.15,36.04,36.05,102000.0,35.81,35.8299,35.7208,35.7308,102000.0
2012-05-08 13:00:00,36.05,36.21,36.05,36.21,76000.0,35.7308,35.8893,35.7308,35.8893,76000.0
2012-05-08 13:05:00,36.21,36.23,36.14,36.14,92800.0,35.8893,35.9092,35.82,35.82,92800.0
2012-05-08 13:10:00,36.18,36.25,36.14,36.21,82800.0,35.8596,35.929,35.82,35.8893,82800.0
2012-05-08 13:15:00,36.21,36.25,36.19,36.19,116800.0,35.8893,35.929,35.8695,35.8695,116800.0
2012-05-08 13:20:00,36.19,36.31,36.17,36.27,257600.0,35.8695,35.9884,35.8497,35.9488,257600.0
2012-05-08 13:25:00,36.3,36.49,36.28,36.38,124400.0,35.9785,36.1669,35.9587,36.0578,124400.0
2012-05-08 13:30:00,36.4,36.46,36.35,36.4,154400.0,36.0777,36.1371,36.0281,36.0777,154400.0
2012-05-08 13:35:00,36.38,36.42,36.31,36.33,181600.0,36.0578,36.0975,35.9884,36.0083,181600.0
2012-05-08 13:40:00,36.32,36.41,36.32,36.41,42400.0,35.9984,36.0876,35.9984,36.0876,42400.0
2012-05-08 13:45:00,36.41,36.44,36.36,36.43,136000.0,36.0876,36.1173,36.038,36.1074,136000.0
2012-05-08 13:50:00,36.43,36.47,36.38,36.46,80400.0,36.1074,36.147,36.0578,36.1371,80400.0
2012-05-08 13:55:00,36.45,36.48,36.42,36.42,150400.0,36.1272,36.1569,36.0975,36.0975,150400.0
2012-05-08 14:00:00,36.42,36.49,36.41,36.44,234400.0,36.0975,36.1669,36.0876,36.1173,234400.0
2012-05-08 14:05:00,36.46,36.46,36.32,36.32,147600.0,36.1371,36.1371,35.9984,35.9984,147600.0
2012-05-08 14:10:00,36.35,36.35,36.1,36.1,186000.0,36.0281,36.0281,35.7803,35.7803,186000.0
2012-05-08 14:15:00,36.1,36.17,36.09,36.15,122400.0,35.7803,35.8497,35.7704,35.8299,122400.0
2012-05-08 14:20:00,36.15,36.29,36.13,36.27,151200.0,35.8299,35.9686,35.81,35.9488,151200.0
2012-05-08 14:25:00,36.27,36.38,36.26,36.34,85600.0,35.9488,36.0578,35.9389,36.0182,85600.0
2012-05-08 14:30:00,36.37,36.48,36.35,36.37,153200.0,36.0479,36.1569,36.0281,36.0479,153200.0
2012-05-08 14:35:00,36.38,36.45,36.36,36.41,68400.0,36.0578,36.1272,36.038,36.0876,68400.0
2012-05-08 14:40:00,36.4,36.55,36.4,36.41,143200.0,36.0777,36.2263,36.0777,36.0876,143200.0
2012-05-08 14:45:00,36.39,36.42,36.27,36.41,148400.0,36.0677,36.0975,35.9488,36.0876,148400.0
2012-05-08 14:50:00,36.4,36.56,36.4,36.48,113200.0,36.0777,36.2362,36.0777,36.1569,113200.0
2012-05-08 14:55:00,36.46,36.55,36.44,36.45,127200.0,36.1371,36.2263,36.1173,36.1272,127200.0
2012-05-08 15:00:00,36.46,36.57,36.4,36.53,124800.0,36.1371,36.2461,36.0777,36.2065,124800.0
2012-05-08 15:05:00,36.53,36.59,36.42,36.44,124800.0,36.2065,36.266,36.0975,36.1173,124800.0
2012-05-08 15:10:00,36.45,36.52,36.4,36.43,108400.0,36.1272,36.1966,36.0777,36.1074,108400.0
2012-05-08 15:15:00,36.44,36.63,36.4,36.63,137200.0,36.1173,36.3056,36.0777,36.3056,137200.0
2012-05-08 15:20:00,36.61,36.61,36.42,36.43,157600.0,36.2858,36.2858,36.0975,36.1074,157600.0
2012-05-08 15:25:00,36.43,36.63,36.42,36.58,214400.0,36.1074,36.3056,36.0975,36.2561,214400.0
2012-05-08 15:30:00,36.55,36.6,36.45,36.49,222000.0,36.2263,36.2759,36.1272,36.1669,222000.0
2012-05-08 15:35:00,36.5,36.52,36.41,36.49,360000.0,36.1768,36.1966,36.0876,36.1669,360000.0
2012-05-08 15:40:00,36.51,36.51,36.42,36.43,232400.0,36.1867,36.1867,36.0975,36.1074,232400.0
2012-05-08 15:45:00,36.45,36.5,36.27,36.35,338400.0,36.1272,36.1768,35.9488,36.0281,338400.0
2012-05-08 15:50:00,36.36,36.5,36.32,36.49,260800.0,36.038,36.1768,35.9984,36.1669,260800.0
2012-05-08 15:55:00,36.5,36.55,36.46,36.5,298000.0,36.1768,36.2263,36.1371,36.1768,298000.0
2012-05-09 09:30:00,36.08,36.24,36.01,36.23,220000.0,35.7605,35.9191,35.6911,35.9092,220000.0
2012-05-09 09:35:00,36.22,36.32,36.08,36.18,238400.0,35.8992,35.9984,35.7605,35.8596,238400.0
2012-05-09 09:40:00,36.2,36.41,36.18,36.24,215600.0,35.8794,36.0876,35.8596,35.9191,215600.0
2012-05-09 09:45:00,36.24,36.6,36.24,36.58,297200.0,35.9191,36.2759,35.9191,36.2561,297200.0
2012-05-09 09:50:00,36.54,36.8,36.53,36.73,240800.0,36.2164,36.4741,36.2065,36.4047,240800.0
2012-05-09 09:55:00,36.72,36.88,36.7,36.83,166400.0,36.3948,36.5534,36.375,36.5038,166400.0
2012-05-09 10:00:00,36.83,36.97,36.61,36.76,392400.0,36.5038,36.6426,36.2858,36.4345,392400.0
2012-05-09 10:05:00,36.77,36.85,36.63,36.75,323600.0,36.4444,36.5237,36.3056,36.4246,323600.0
2012-05-09 10:10:00,36.77,36.9,36.68,36.79,142400.0,36.4444,36.5732,36.3552,36.4642,142400.0
2012-05-09 10:15:00,36.83,36.83,36.56,36.69,187600.0,36.5038,36.5038,36.2362,36.3651,187600.0
2012-05-09 10:20:00,36.7,36.7,36.45,36.53,173200.0,36.375,36.375,36.1272,36.2065,173200.0
2012-05-09 10:25:00,36.54,36.59,36.42,36.53,138000.0,36.2164,36.266,36.0975,36.2065,138000.0
2012-05-09 10:30:00,36.54,36.88,36.54,36.86,150800.0,36.2164,36.5534,36.2164,36.5336,150800.0
2012-05-09 10:35:00,36.85,36.9,36.75,36.81,122400.0,36.5237,36.5732,36.4246,36.484,122400.0
2012-05-09 10:40:00,36.79,37.09,36.79,36.97,200800.0,36.4642,36.7615,36.4642,36.6426,200800.0
2012-05-09 10:45:00,36.95,37.25,36.91,37.21,298800.0,36.6228,36.9201,36.5831,36.8805,298800.0
2012-05-09 10:50:00,37.23,37.27,37.08,37.21,219200.0,36.9003,36.9399,36.7516,36.8805,219200.0
2012-05-09 10:55:00,37.2,37.38,37.19,37.27,130800.0,36.8706,37.049,36.8607,36.9399,130800.0
2012-05-09 11:00:00,37.25,37.29,37.12,37.27,246400.0,36.9201,36.9598,36.7913,36.9399,246400.0
2012-05-09 11:05:00,37.29,37.29,37.19,37.26,100000.0,36.9598,36.9598,36.8607,36.93,100000.0
2012-05-09 11:10:00,37.27,37.56,37.27,37.51,213200.0,36.9399,37.2274,36.9399,37.1778,213200.0
2012-05-09 11:15:00,37.53,37.53,37.35,37.39,138800.0,37.1976,37.1976,37.0192,37.0589,138800.0
2012-05-09 11:20:00,37.38,37.47,37.34,37.47,95200.0,37.049,37.1382,37.0093,37.1382,95200.0
2012-05-09 11:25:00,37.44,37.46,37.32,37.32,136400.0,37.1084,37.1283,36.9895,36.9895,136400.0
2012-05-09 11:30:00,37.32,37.33,37.25,37.33,113600.0,36.9895,36.9994,36.9201,36.9994,113600.0
2012-05-09 11:35:00,37.31,37.45,37.27,37.44,82800.0,36.9796,37.1184,36.9399,37.1084,82800.0
2012-05-09 11:40:00,37.45,37.5,37.29,37.3,105200.0,37.1184,37.1679,36.9598,36.9697,105200.0
2012-05-09 11:45:00,37.31,37.42,37.3,37.39,70800.0,36.9796,37.0886,36.9697,37.0589,70800.0
2012-05-09 11:50:00,37.4,37.45,37.35,37.45,42000.0,37.0688,37.1184,37.0192,37.1184,42000.0
2012-05-09 11:55:00,37.45,37.51,37.4,37.4,73200.0,37.1184,37.1778,37.0688,37.0688,73200.0
2012-05-09 12:00:00,37.38,37.42,37.27,37.37,59200.0,37.049,37.0886,36.9399,37.0391,59200.0
2012-05-09 12:05:00,37.37,37.41,37.3,37.3,32400.0,37.0391,37.0787,36.9697,36.9697,32400.0
2012-05-09 12:10:00,37.3,37.34,37.27,37.32,83200.0,36.9697,37.0093,36.9399,36.9895,83200.0
2012-05-09 12:15:00,37.32,37.33,37.19,37.21,110000.0,36.9895,36.9994,36.8607,36.8805,110000.0
2012-05-09 12:20:00,37.21,37.24,37.14,37.15,50000.0,36.8805,36.9102,36.8111,36.821,50000.0
2012-05-09 12:25:00,37.15,37.19,37.12,37.17,56000.0,36.821,36.8607,36.7913,36.8408,56000.0
2012-05-09 12:30:00,37.18,37.18,37.05,37.09,67600.0,36.8507,36.8507,36.7219,36.7615,67600.0
2012-05-09 12:35:00,37.09,37.1,36.98,37.0,96800.0,36.7615,36.7715,36.6525,36.6723,96800.0
2012-05-09 12:40:00,37.0,37.07,36.98,37.04,45600.0,36.6723,36.7417,36.6525,36.712,45600.0
2012-05-09 12:45:00,37.04,37.05,36.94,37.02,112400.0,36.712,36.7219,36.6129,36.6922,112400.0
2012-05-09 12:50:00,37.01,37.03,36.94,37.0,51200.0,36.6822,36.7021,36.6129,36.6723,51200.0
2012-05-09 12:55:00,36.99,37.14,36.99,37.1,70000.0,36.6624,36.8111,36.6624,36.7715,70000.0
2012-05-09 13:00:00,37.12,37.2,37.09,37.2,82000.0,36.7913,36.8706,36.7615,36.8706,82000.0
2012-05-09 13:05:00,37.2,37.25,37.12,37.17,59200.0,36.8706,36.9201,36.7913,36.8408,59200.0
2012-05-09 13:10:00,37.16,37.2,37.13,37.17,35600.0,36.8309,36.8706,36.8012,36.8408,35600.0
2012-05-09 13:15:00,37.19,37.19,37.09,37.09,60400.0,36.8607,36.8607,36.7615,36.7615,60400.0
2012-05-09 13:20:00,37.09,37.27,37.08,37.16,107200.0,36.7615,36.9399,36.7516,36.8309,107200.0
2012-05-09 13:25:00,37.16,37.26,37.15,37.22,77200.0,36.8309,36.93,36.821,36.8904,77200.0
2012-05-09 13:30:00,37.23,37.44,37.21,37.43,36000.0,36.9003,37.1084,36.8805,37.0985,36000.0
2012-05-09 13:35:00,37.41,37.45,37.31,37.31,64800.0,37.0787,37.1184,36.9796,36.9796,64800.0
2012-05-09 13:40:00,37.32,37.47,37.32,37.4,41600.0,36.9895,37.1382,36.9895,37.0688,41600.0
2012-05-09 13:45:00,37.4,37.44,37.32,37.44,56000.0,37.0688,37.1084,36.9895,37.1084,56000.0
2012-05-09 13:50:00,37.44,37.51,37.41,37.45,40800.0,37.1084,37.1778,37.0787,37.1184,40800.0
2012-05-09 13:55:00,37.42,37.42,37.33,37.33,45600.0,37.0886,37.0886,36.9994,36.9994,45600.0
2012-05-09 14:00:00,37.37,37.42,37.31,37.41,62000.0,37.0391,37.0886,36.9796,37.0787,62000.0
2012-05-09 14:05:00,37.4,37.45,37.38,37.4,62800.0,37.0688,37.1184,37.049,37.0688,62800.0
2012-05-09 14:10:00,37.42,37.46,37.41,37.45,20800.0,37.0886,37.1283,37.0787,37.1184,20800.0
2012-05-09 14:15:00,37.43,37.45,37.32,37.32,60400.0,37.0985,37.1184,36.9895,36.9895,60400.0
2012-05-09 14:20:00,37.35,37.43,37.31,37.4,47200.0,37.0192,37.0985,36.9796,37.0688,47200.0
2012-05-09 14:25:00,37.4,37.47,37.4,37.43,33200.0,37.0688,37.1382,37.0688,37.0985,33200.0
2012-05-09 14:30:00,37.45,37.45,37.32,37.41,46000.0,37.1184,37.1184,36.9895,37.0787,46000.0
2012-05-09 14:35:00,37.42,37.48,37.33,37.37,63600.0,37.0886,37.1481,36.9994,37.0391,63600.0
2012-05-09 14:40:00,37.36,37.47,37.35,37.44,34800.0,37.0291,37.1382,37.0192,37.1084,34800.0
2012-05-09 14:45:00,37.44,37.44,37.35,37.35,44000.0,37.1084,37.1084,37.0192,37.0192,44000.0
2012-05-09 14:50:00,37.35,37.45,37.34,37.34,85600.0,37.0192,37.1184,37.0093,37.0093,85600.0
2012-05-09 14:55:00,37.35,37.37,37.27,37.27,48400.0,37.0192,37.0391,36.9399,36.9399,48400.0
2012-05-09 15:00:00,37.28,37.33,37.23,37.25,68000.0,36.9499,36.9994,36.9003,36.9201,68000.0
2012-05-09 15:05:00,37.26,37.29,37.17,37.23,68000.0,36.93,36.9598,36.8408,36.9003,68000.0
2012-05-09 15:10:00,37.23,37.29,37.21,37.24,86400.0,36.9003,36.9598,36.8805,36.9102,86400.0
2012-05-09 15:15:00,37.24,37.33,37.24,37.3,87200.0,36.9102,36.9994,36.9102,36.9697,87200.0
2012-05-09 15:20:00,37.3,37.35,37.27,37.27,96400.0,36.9697,37.0192,36.9399,36.9399,96400.0
2012-05-09 15:25:00,37.28,37.32,37.23,37.24,60800.0,36.9499,36.9895,36.9003,36.9102,60800.0
2012-05-09 15:30:00,37.24,37.38,37.17,37.38,104800.0,36.9102,37.049,36.8408,37.049,104800.0
2012-05-09 15:35:00,37.36,37.4,37.29,37.39,111600.0,37.0291,37.0688,36.9598,37.0589,111600.0
2012-05-09 15:40:00,37.41,37.49,37.35,37.42,103600.0,37.0787,37.158,37.0192,37.0886,103600.0
2012-05-09 15:45:00,37.41,37.47,37.38,37.41,162000.0,37.0787,37.1382,37.049,37.0787,162000.0
2012-05-09 15:50:00,37.41,37.43,37.22,37.27,180000.0,37.0787,37.0985,36.8904,36.9399,180000.0
2012-05-09 15:55:00,37.26,37.29,37.22,37.23,249200.0,36.93,36.9598,36.8904,36.9003,249200.0
2012-05-10 09:30:00,37.34,37.45,36.92,37.02,441600.0,37.0093,37.1184,36.593,36.6922,441600.0
2012-05-10 09:35:00,37.03,37.03,36.67,36.73,336000.0,36.7021,36.7021,36.3453,36.4047,336000.0
2012-05-10 09:40:00,36.74,36.76,36.59,36.63,176800.0,36.4146,36.4345,36.266,36.3056,176800.0
2012-05-10 09:45:00,36.61,36.65,36.43,36.49,198400.0,36.2858,36.3254,36.1074,36.1669,198400.0
2012-05-10 09:50:00,36.49,36.51,36.16,36.21,510800.0,36.1669,36.1867,35.8398,35.8893,510800.0
2012-05-10 09:55:00,36.21,36.26,35.88,35.91,404800.0,35.8893,35.9389,35.5623,35.592,404800.0
2012-05-10 10:00:00,35.88,35.94,35.52,35.91,1560000.0,35.5623,35.6217,35.2054,35.592,1560000.0
2012-05-10 10:05:00,35.85,35.9,35.56,35.68,409600.0,35.5325,35.5821,35.2451,35.364,409600.0
2012-05-10 10:10:00,35.65,35.71,35.36,35.65,602800.0,35.3343,35.3938,35.0469,35.3343,602800.0
2012-05-10 10:15:00,35.61,35.78,35.56,35.57,352800.0,35.2946,35.4631,35.2451,35.255,352800.0
2012-05-10 10:20:00,35.6,35.73,35.52,35.65,257600.0,35.2847,35.4136,35.2054,35.3343,257600.0
2012-05-10 10:25:00,35.64,35.76,35.59,35.72,446800.0,35.3244,35.4433,35.2748,35.4037,446800.0
2012-05-10 10:30:00,35.72,35.73,35.29,35.3,770800.0,35.4037,35.4136,34.9775,34.9874,770800.0
2012-05-10 10:35:00,35.33,35.83,35.31,35.82,553200.0,35.0171,35.5127,34.9973,35.5028,553200.0
2012-05-10 10:40:00,35.82,35.84,35.44,35.49,518000.0,35.5028,35.5226,35.1262,35.1757,518000.0
2012-05-10 10:45:00,35.51,35.53,35.23,35.25,400000.0,35.1955,35.2154,34.918,34.9378,400000.0
2012-05-10 10:50:00,35.27,35.37,35.19,35.21,380000.0,34.9577,35.0568,34.8784,34.8982,380000.0
2012-05-10 10:55:00,35.19,35.21,35.0,35.06,606800.0,34.8784,34.8982,34.69,34.7495,606800.0
2012-05-10 11:00:00,35.06,35.22,34.92,34.96,626800.0,34.7495,34.9081,34.6108,34.6504,626800.0
2012-05-10 11:05:00,34.97,35.12,34.93,35.1,516000.0,34.6603,34.809,34.6207,34.7892,516000.0
2012-05-10 11:10:00,35.08,35.23,35.07,35.22,290800.0,34.7693,34.918,34.7594,34.9081,290800.0
2012-05-10 11:15:00,35.23,35.27,35.11,35.22,735600.0,34.918,34.9577,34.7991,34.9081,735600.0
2012-05-10 11:20:00,35.21,35.25,35.14,35.22,190800.0,34.8982,34.9378,34.8288,34.9081,190800.0
2012-05-10 11:25:00,35.18,35.21,34.73,34.73,836000.0,34.8685,34.8982,34.4224,34.4224,836000.0
2012-05-10 11:30:00,34.73,34.92,34.62,34.68,1158400.0,34.4224,34.6108,34.3134,34.3729,1158400.0
2012-05-10 11:35:00,34.68,34.7,34.13,34.38,2214800.0,34.3729,34.3927,33.8278,34.0755,2214800.0
2012-05-10 11:40:00,34.38,34.41,33.73,33.92,1977200.0,34.0755,34.1053,33.4313,33.6196,1977200.0
2012-05-10 11:45:00,33.91,34.13,33.75,34.08,1280800.0,33.6097,33.8278,33.4511,33.7782,1280800.0
2012-05-10 11:50:00,34.02,34.25,34.0,34.19,934400.0,33.7187,33.9467,33.6989,33.8872,934400.0
2012-05-10 11:55:00,34.19,34.22,33.88,33.89,879200.0,33.8872,33.917,33.58,33.5899,879200.0
2012-05-10 12:00:00,33.89,34.15,33.72,33.73,1163200.0,33.5899,33.8476,33.4214,33.4313,1163200.0
2012-05-10 12:05:00,33.81,33.92,33.74,33.91,610000.0,33.5106,33.6196,33.4412,33.6097,610000.0
2012-05-10 12:10:00,33.92,34.18,33.83,34.05,550400.0,33.6196,33.8773,33.5304,33.7485,550400.0
2012-05-10 12:15:00,34.04,34.23,34.04,34.15,506800.0,33.7386,33.9269,33.7386,33.8476,506800.0
2012-05-10 12:20:00,34.19,34.24,34.11,34.17,497200.0,33.8872,33.9368,33.8079,33.8674,497200.0
2012-05-10 12:25:00,34.14,34.17,33.9,34.04,679200.0,33.8377,33.8674,33.5998,33.7386,679200.0
2012-05-10 12:30:00,34.05,34.18,33.98,34.12,386400.0,33.7485,33.8773,33.6791,33.8178,386400.0
2012-05-10 12:35:00,34.11,34.12,33.98,34.08,303200.0,33.8079,33.8178,33.6791,33.7782,303200.0
2012-05-10 12:40:00,34.05,34.15,34.0,34.1,250000.0,33.7485,33.8476,33.6989,33.798,250000.0
2012-05-10 12:45:00,34.11,34.24,34.09,34.16,333600.0,33.8079,33.9368,33.7881,33.8575,333600.0
2012-05-10 12:50:00,34.16,34.16,33.94,34.08,392800.0,33.8575,33.8575,33.6394,33.7782,392800.0
2012-05-10 12:55:00,34.08,34.22,34.03,34.22,122400.0,33.7782,33.917,33.7286,33.917,122400.0
2012-05-10 13:00:00,34.23,34.38,34.18,34.35,634000.0,33.9269,34.0755,33.8773,34.0458,634000.0
2012-05-10 13:05:00,34.34,34.38,34.23,34.33,334000.0,34.0359,34.0755,33.9269,34.026,334000.0
2012-05-10 13:10:00,34.33,34.36,34.26,34.33,207600.0,34.026,34.0557,33.9566,34.026,207600.0
2012-05-10 13:15:00,34.35,34.58,34.33,34.56,434800.0,34.0458,34.2738,34.026,34.2539,434800.0
2012-05-10 13:20:00,34.55,34.58,34.49,34.55,146400.0,34.244,34.2738,34.1846,34.244,146400.0
2012-05-10 13:25:00,34.54,34.58,34.44,34.46,168800.0,34.2341,34.2738,34.135,34.1548,168800.0
2012-05-10 13:30:00,34.45,34.56,34.38,34.44,193200.0,34.1449,34.2539,34.0755,34.135,193200.0
2012-05-10 13:35:00,34.43,34.43,34.22,34.22,220000.0,34.1251,34.1251,33.917,33.917,220000.0
2012-05-10 13:40:00,34.24,34.35,34.2,34.24,215200.0,33.9368,34.0458,33.8971,33.9368,215200.0
2012-05-10 13:45:00,34.24,34.24,34.02,34.07,250400.0,33.9368,33.9368,33.7187,33.7683,250400.0
2012-05-10 13:50:00,34.04,34.26,34.04,34.25,239600.0,33.7386,33.9566,33.7386,33.9467,239600.0
2012-05-10 13:55:00,34.25,34.34,34.21,34.33,237200.0,33.9467,34.0359,33.907,34.026,237200.0
2012-05-10 14:00:00,34.32,34.46,34.25,34.27,196000.0,34.0161,34.1548,33.9467,33.9665,196000.0
2012-05-10 14:05:00,34.27,34.29,34.12,34.18,293600.0,33.9665,33.9863,33.8178,33.8773,293600.0
2012-05-10 14:10:00,34.15,34.27,34.11,34.22,304400.0,33.8476,33.9665,33.8079,33.917,304400.0
2012-05-10 14:15:00,34.22,34.37,34.22,34.35,206800.0,33.917,34.0656,33.917,34.0458,206800.0
2012-05-10 14:20:00,34.33,34.36,34.17,34.26,235600.0,34.026,34.0557,33.8674,33.9566,235600.0
2012-05-10 14:25:00,34.26,34.27,34.09,34.11,175600.0,33.9566,33.9665,33.7881,33.8079,175600.0
2012-05-10 14:30:00,34.13,34.23,34.13,34.23,168400.0,33.8278,33.9269,33.8278,33.9269,168400.0
2012-05-10 14:35:00,34.23,34.31,34.12,34.17,155200.0,33.9269,34.0062,33.8178,33.8674,155200.0
2012-05-10 14:40:00,34.17,34.19,33.92,33.96,374000.0,33.8674,33.8872,33.6196,33.6593,374000.0
2012-05-10 14:45:00,33.99,34.04,33.92,34.02,193600.0,33.689,33.7386,33.6196,33.7187,193600.0
2012-05-10 14:50:00,33.99,34.1,33.98,34.08,239200.0,33.689,33.798,33.6791,33.7782,239200.0
2012-05-10 14:55:00,34.06,34.07,33.82,33.84,302800.0,33.7584,33.7683,33.5205,33.5403,302800.0
2012-05-10 15:00:00,33.82,33.94,33.79,33.9,340400.0,33.5205,33.6394,33.4908,33.5998,340400.0
2012-05-10 15:05:00,33.88,33.9,33.59,33.73,468800.0,33.58,33.5998,33.2925,33.4313,468800.0
2012-05-10 15:10:00,33.74,33.79,33.67,33.79,237600.0,33.4412,33.4908,33.3718,33.4908,237600.0
2012-05-10 15:15:00,33.77,33.85,33.72,33.74,177600.0,33.4709,33.5502,33.4214,33.4412,177600.0
2012-05-10 15:20:00,33.74,33.78,33.63,33.76,310000.0,33.4412,33.4809,33.3322,33.461,310000.0
2012-05-10 15:25:00,33.76,33.93,33.76,33.87,255200.0,33.461,33.6295,33.461,33.5701,255200.0
2012-05-10 15:30:00,33.88,33.95,33.7,33.92,339600.0,33.58,33.6493,33.4016,33.6196,339600.0
2012-05-10 15:35:00,33.94,34.03,33.89,34.01,294800.0,33.6394,33.7286,33.5899,33.7088,294800.0
2012-05-10 15:40:00,34.0,34.05,33.87,34.04,438000.0,33.6989,33.7485,33.5701,33.7386,438000.0
2012-05-10 15:45:00,34.04,34.04,33.86,34.0,493200.0,33.7386,33.7386,33.5601,33.6989,493200.0
2012-05-10 15:50:00,34.0,34.01,33.85,33.88,480000.0,33.6989,33.7088,33.5502,33.58,480000.0
2012-05-10 15:55:00,33.87,33.89,33.79,33.87,687600.0,33.5701,33.5899,33.4908,33.5701,687600.0
2012-05-11 09:30:00,33.77,33.85,33.68,33.75,666400.0,33.4709,33.5502,33.3817,33.4511,666400.0
2012-05-11 09:35:00,33.76,33.94,33.76,33.87,374000.0,33.461,33.6394,33.461,33.5701,374000.0
2012-05-11 09:40:00,33.87,34.13,33.87,34.04,311200.0,33.5701,33.8278,33.5701,33.7386,311200.0
2012-05-11 09:45:00,34.04,34.17,34.01,34.17,264400.0,33.7386,33.8674,33.7088,33.8674,264400.0
2012-05-11 09:50:00,34.17,34.36,34.16,34.31,291600.0,33.8674,34.0557,33.8575,34.0062,291600.0
2012-05-11 09:55:00,34.33,34.48,34.28,34.45,232000.0,34.026,34.1747,33.9764,34.1449,232000.0
2012-05-11 10:00:00,34.46,34.57,34.41,34.49,412000.0,34.1548,34.2639,34.1053,34.1846,412000.0
2012-05-11 10:05:00,34.49,34.51,34.25,34.26,328400.0,34.1846,34.2044,33.9467,33.9566,328400.0
2012-05-11 10:10:00,34.26,34.39,34.18,34.18,334800.0,33.9566,34.0855,33.8773,33.8773,334800.0
2012-05-11 10:15:00,34.19,34.55,34.19,34.54,300800.0,33.8872,34.244,33.8872,34.2341,300800.0
2012-05-11 10:20:00,34.55,34.77,34.51,34.77,478800.0,34.244,34.4621,34.2044,34.4621,478800.0
2012-05-11 10:25:00,34.77,34.81,34.64,34.72,330400.0,34.4621,34.5017,34.3332,34.4125,330400.0
2012-05-11 10:30:00,34.72,34.75,34.6,34.65,317200.0,34.4125,34.4423,34.2936,34.3431,317200.0
2012-05-11 10:35:00,34.66,34.94,34.64,34.84,290000.0,34.3531,34.6306,34.3332,34.5315,290000.0
2012-05-11 10:40:00,34.86,34.95,34.75,34.82,279200.0,34.5513,34.6405,34.4423,34.5116,279200.0
2012-05-11 10:45:00,34.82,34.82,34.68,34.72,155200.0,34.5116,34.5116,34.3729,34.4125,155200.0
2012-05-11 10:50:00,34.71,34.73,34.66,34.66,100800.0,34.4026,34.4224,34.3531,34.3531,100800.0
2012-05-11 10:55:00,34.66,34.83,34.66,34.72,77200.0,34.3531,34.5216,34.3531,34.4125,77200.0
2012-05-11 11:00:00,34.74,34.78,34.64,34.65,109600.0,34.4324,34.472,34.3332,34.3431,109600.0
2012-05-11 11:05:00,34.65,34.76,34.64,34.74,98000.0,34.3431,34.4522,34.3332,34.4324,98000.0
2012-05-11 11:10:00,34.74,34.74,34.67,34.7,118000.0,34.4324,34.4324,34.363,34.3927,118000.0
2012-05-11 11:15:00,34.71,34.75,34.63,34.71,152400.0,34.4026,34.4423,34.3233,34.4026,152400.0
2012-05-11 11:20:00,34.7,34.99,34.7,34.98,186400.0,34.3927,34.6801,34.3927,34.6702,186400.0
2012-05-11 11:25:00,34.98,35.02,34.85,34.88,242800.0,34.6702,34.7099,34.5414,34.5711,242800.0
2012-05-11 11:30:00,34.88,35.07,34.85,35.02,202400.0,34.5711,34.7594,34.5414,34.7099,202400.0
2012-05-11 11:35:00,35.02,35.02,34.81,34.81,136800.0,34.7099,34.7099,34.5017,34.5017,136800.0
2012-05-11 11:40:00,34.81,34.87,34.77,34.81,64000.0,34.5017,34.5612,34.4621,34.5017,64000.0
2012-05-11 11:45:00,34.83,34.85,34.79,34.84,80000.0,34.5216,34.5414,34.4819,34.5315,80000.0
2012-05-11 11:50:00,34.84,34.88,34.8,34.82,55600.0,34.5315,34.5711,34.4918,34.5116,55600.0
2012-05-11 11:55:00,34.83,34.84,34.79,34.8,62800.0,34.5216,34.5315,34.4819,34.4918,62800.0
2012-05-11 12:00:00,34.8,34.8,34.73,34.76,75200.0,34.4918,34.4918,34.4224,34.4522,75200.0
2012-05-11 12:05:00,34.78,34.78,34.73,34.73,37600.0,34.472,34.472,34.4224,34.4224,37600.0
2012-05-11 12:10:00,34.73,34.74,34.7,34.71,176400.0,34.4224,34.4324,34.3927,34.4026,176400.0
2012-05-11 12:15:00,34.71,34.73,34.68,34.71,75600.0,34.4026,34.4224,34.3729,34.4026,75600.0
2012-05-11 12:20:00,34.72,34.81,34.71,34.81,58400.0,34.4125,34.5017,34.4026,34.5017,58400.0
2012-05-11 12:25:00,34.79,34.8,34.72,34.74,30000.0,34.4819,34.4918,34.4125,34.4324,30000.0
2012-05-11 12:30:00,34.75,34.8,34.75,34.79,37600.0,34.4423,34.4918,34.4423,34.4819,37600.0
2012-05-11 12:35:00,34.79,34.8,34.74,34.77,49600.0,34.4819,34.4918,34.4324,34.4621,49600.0
2012-05-11 12:40:00,34.77,34.77,34.7,34.7,32000.0,34.4621,34.4621,34.3927,34.3927,32000.0
2012-05-11 12:45:00,34.7,34.77,34.69,34.77,130400.0,34.3927,34.4621,34.3828,34.4621,130400.0
2012-05-11 12:50:00,34.77,34.77,34.74,34.74,53600.0,34.4621,34.4621,34.4324,34.4324,53600.0
2012-05-11 12:55:00,34.74,34.77,34.72,34.74,62400.0,34.4324,34.4621,34.4125,34.4324,62400.0
2012-05-11 13:00:00,34.75,34.76,34.72,34.75,207200.0,34.4423,34.4522,34.4125,34.4423,207200.0
2012-05-11 13:05:00,34.75,34.75,34.71,34.71,76800.0,34.4423,34.4423,34.4026,34.4026,76800.0
2012-05-11 13:10:00,34.71,34.73,34.67,34.71,171200.0,34.4026,34.4224,34.363,34.4026,171200.0
2012-05-11 13:15:00,34.7,34.74,34.68,34.68,50000.0,34.3927,34.4324,34.3729,34.3729,50000.0
2012-05-11 13:20:00,34.69,34.69,34.63,34.63,66000.0,34.3828,34.3828,34.3233,34.3233,66000.0
2012-05-11 13:25:00,34.65,34.68,34.64,34.65,60000.0,34.3431,34.3729,34.3332,34.3431,60000.0
2012-05-11 13:30:00,34.65,34.72,34.63,34.64,131200.0,34.3431,34.4125,34.3233,34.3332,131200.0
2012-05-11 13:35:00,34.64,34.68,34.61,34.66,89200.0,34.3332,34.3729,34.3035,34.3531,89200.0
2012-05-11 13:40:00,34.63,34.66,34.6,34.66,49200.0,34.3233,34.3531,34.2936,34.3531,49200.0
2012-05-11 13:45:00,34.64,34.68,34.63,34.64,90400.0,34.3332,34.3729,34.3233,34.3332,90400.0
2012-05-11 13:50:00,34.65,34.7,34.65,34.7,47600.0,34.3431,34.3927,34.3431,34.3927,47600.0
2012-05-11 13:55:00,34.71,34.71,34.63,34.64,60000.0,34.4026,34.4026,34.3233,34.3332,60000.0
2012-05-11 14:00:00,34.63,34.74,34.63,34.71,242800.0,34.3233,34.4324,34.3233,34.4026,242800.0
2012-05-11 14:05:00,34.71,34.74,34.66,34.68,66400.0,34.4026,34.4324,34.3531,34.3729,66400.0
2012-05-11 14:10:00,34.69,34.72,34.67,34.69,77200.0,34.3828,34.4125,34.363,34.3828,77200.0
2012-05-11 14:15:00,34.68,34.74,34.68,34.71,49600.0,34.3729,34.4324,34.3729,34.4026,49600.0
2012-05-11 14:20:00,34.69,34.69,34.63,34.65,113200.0,34.3828,34.3828,34.3233,34.3431,113200.0
2012-05-11 14:25:00,34.64,34.71,34.64,34.67,133600.0,34.3332,34.4026,34.3332,34.363,133600.0
2012-05-11 14:30:00,34.66,34.69,34.59,34.66,66400.0,34.3531,34.3828,34.2837,34.3531,66400.0
2012-05-11 14:35:00,34.67,34.67,34.59,34.59,44800.0,34.363,34.363,34.2837,34.2837,44800.0
2012-05-11 14:40:00,34.6,34.6,34.52,34.52,81200.0,34.2936,34.2936,34.2143,34.2143,81200.0
2012-05-11 14:45:00,34.52,34.58,34.47,34.47,87200.0,34.2143,34.2738,34.1647,34.1647,87200.0
2012-05-11 14:50:00,34.47,34.47,34.41,34.44,122000.0,34.1647,34.1647,34.1053,34.135,122000.0
2012-05-11 14:55:00,34.44,34.44,34.31,34.39,146000.0,34.135,34.135,34.0062,34.0855,146000.0
2012-05-11 15:00:00,34.4,34.41,34.3,34.31,157600.0,34.0954,34.1053,33.9962,34.0062,157600.0
2012-05-11 15:05:00,34.31,34.34,34.28,34.33,130000.0,34.0062,34.0359,33.9764,34.026,130000.0
2012-05-11 15:10:00,34.32,34.37,34.29,34.29,120400.0,34.0161,34.0656,33.9863,33.9863,120400.0
2012-05-11 15:15:00,34.29,34.32,34.24,34.27,84400.0,33.9863,34.0161,33.9368,33.9665,84400.0
2012-05-11 15:20:00,34.27,34.41,34.26,34.37,166000.0,33.9665,34.1053,33.9566,34.0656,166000.0
2012-05-11 15:25:00,34.37,34.39,34.34,34.34,101200.0,34.0656,34.0855,34.0359,34.0359,101200.0
2012-05-11 15:30:00,34.33,34.34,34.27,34.27,165600.0,34.026,34.0359,33.9665,33.9665,165600.0
2012-05-11 15:35:00,34.27,34.29,34.25,34.27,138800.0,33.9665,33.9863,33.9467,33.9665,138800.0
2012-05-11 15:40:00,34.27,34.27,34.18,34.18,175600.0,33.9665,33.9665,33.8773,33.8773,175600.0
2012-05-11 15:45:00,34.18,34.35,34.16,34.32,254000.0,33.8773,34.0458,33.8575,34.0161,254000.0
2012-05-11 15:50:00,34.31,34.35,34.27,34.34,442000.0,34.0062,34.0458,33.9665,34.0359,442000.0
2012-05-11 15:55:00,34.33,34.49,34.33,34.45,793600.0,34.026,34.1846,34.026,34.1449,793600.0
2012-05-14 09:30:00,34.05,34.17,33.87,33.95,377200.0,33.7485,33.8674,33.5701,33.6493,377200.0
2012-05-14 09:35:00,33.9,34.0,33.8,33.81,235200.0,33.5998,33.6989,33.5007,33.5106,235200.0
2012-05-14 09:40:00,33.81,33.96,33.8,33.83,249200.0,33.5106,33.6593,33.5007,33.5304,249200.0
2012-05-14 09:45:00,33.85,33.97,33.82,33.88,114400.0,33.5502,33.6692,33.5205,33.58,114400.0
2012-05-14 09:50:00,33.88,34.02,33.83,33.99,135600.0,33.58,33.7187,33.5304,33.689,135600.0
2012-05-14 09:55:00,33.97,34.09,33.92,34.06,168400.0,33.6692,33.7881,33.6196,33.7584,168400.0
2012-05-14 10:00:00,34.02,34.17,33.95,34.17,173200.0,33.7187,33.8674,33.6493,33.8674,173200.0
2012-05-14 10:05:00,34.14,34.24,34.04,34.04,182800.0,33.8377,33.9368,33.7386,33.7386,182800.0
2012-05-14 10:10:00,34.07,34.08,33.82,33.9,121600.0,33.7683,33.7782,33.5205,33.5998,121600.0
2012-05-14 10:15:00,33.9,33.92,33.84,33.88,88000.0,33.5998,33.6196,33.5403,33.58,88000.0
2012-05-14 10:20:00,33.85,33.99,33.81,33.96,112400.0,33.5502,33.689,33.5106,33.6593,112400.0
2012-05-14 10:25:00,33.92,33.96,33.81,33.82,31600.0,33.6196,33.6593,33.5106,33.5205,31600.0
2012-05-14 10:30:00,33.81,34.01,33.81,33.98,106000.0,33.5106,33.7088,33.5106,33.6791,106000.0
2012-05-14 10:35:00,33.99,34.17,33.96,34.15,150000.0,33.689,33.8674,33.6593,33.8476,150000.0
2012-05-14 10:40:00,34.15,34.22,34.13,34.21,93200.0,33.8476,33.917,33.8278,33.907,93200.0
2012-05-14 10:45:00,34.19,34.22,34.15,34.22,35600.0,33.8872,33.917,33.8476,33.917,35600.0
2012-05-14 10:50:00,34.23,34.38,34.21,34.33,238400.0,33.9269,34.0755,33.907,34.026,238400.0
2012-05-14 10:55:00,34.33,34.33,34.2,34.22,47600.0,34.026,34.026,33.8971,33.917,47600.0
2012-05-14 11:00:00,34.21,34.29,34.2,34.29,76000.0,33.907,33.9863,33.8971,33.9863,76000.0
2012-05-14 11:05:00,34.29,34.32,34.13,34.13,66000.0,33.9863,34.0161,33.8278,33.8278,66000.0
2012-05-14 11:10:00,34.13,34.14,34.07,34.12,65600.0,33.8278,33.8377,33.7683,33.8178,65600.0
2012-05-14 11:15:00,34.11,34.22,34.1,34.16,50400.0,33.8079,33.917,33.798,33.8575,50400.0
2012-05-14 11:20:00,34.18,34.27,34.13,34.22,82000.0,33.8773,33.9665,33.8278,33.917,82000.0
2012-05-14 11:25:00,34.22,34.38,34.22,34.32,80400.0,33.917,34.0755,33.917,34.0161,80400.0
2012-05-14 11:30:00,34.3,34.34,34.23,34.23,85600.0,33.9962,34.0359,33.9269,33.9269,85600.0
2012-05-14 11:35:00,34.24,34.26,34.18,34.25,62800.0,33.9368,33.9566,33.8773,33.9467,62800.0
2012-05-14 11:40:00,34.25,34.26,34.19,34.24,46400.0,33.9467,33.9566,33.8872,33.9368,46400.0
2012-05-14 11:45:00,34.23,34.37,34.23,34.37,87200.0,33.9269,34.0656,33.9269,34.0656,87200.0
2012-05-14 11:50:00,34.38,34.43,34.34,34.34,75200.0,34.0755,34.1251,34.0359,34.0359,75200.0
2012-05-14 11:55:00,34.34,34.44,34.34,34.4,54800.0,34.0359,34.135,34.0359,34.0954,54800.0
2012-05-14 12:00:00,34.41,34.41,34.33,34.4,45200.0,34.1053,34.1053,34.026,34.0954,45200.0
2012-05-14 12:05:00,34.4,34.44,34.38,34.42,44800.0,34.0954,34.135,34.0755,34.1152,44800.0
2012-05-14 12:10:00,34.43,34.5,34.42,34.42,84000.0,34.1251,34.1945,34.1152,34.1152,84000.0
2012-05-14 12:15:00,34.4,34.46,34.4,34.44,46000.0,34.0954,34.1548,34.0954,34.135,46000.0
2012-05-14 12:20:00,34.45,34.63,34.45,34.63,73200.0,34.1449,34.3233,34.1449,34.3233,73200.0
2012-05-14 12:25:00,34.64,34.66,34.5,34.51,41600.0,34.3332,34.3531,34.1945,34.2044,41600.0
2012-05-14 12:30:00,34.51,34.51,34.37,34.43,121600.0,34.2044,34.2044,34.0656,34.1251,121600.0
2012-05-14 12:35:00,34.43,34.47,34.32,34.35,64800.0,34.1251,34.1647,34.0161,34.0458,64800.0
2012-05-14 12:40:00,34.34,34.37,34.32,34.37,26400.0,34.0359,34.0656,34.0161,34.0656,26400.0
2012-05-14 12:45:00,34.37,34.41,34.36,34.37,32000.0,34.0656,34.1053,34.0557,34.0656,32000.0
2012-05-14 12:50:00,34.36,34.44,34.36,34.43,20000.0,34.0557,34.135,34.0557,34.1251,20000.0
2012-05-14 12:55:00,34.43,34.43,34.27,34.27,72000.0,34.1251,34.1251,33.9665,33.9665,72000.0
2012-05-14 13:00:00,34.29,34.29,34.24,34.25,33200.0,33.9863,33.9863,33.9368,33.9467,33200.0
2012-05-14 13:05:00,34.27,34.36,34.27,34.36,26000.0,33.9665,34.0557,33.9665,34.0557,26000.0
2012-05-14 13:10:00,34.37,34.38,34.22,34.26,51600.0,34.0656,34.0755,33.917,33.9566,51600.0
2012-05-14 13:15:00,34.26,34.29,34.22,34.27,30000.0,33.9566,33.9863,33.917,33.9665,30000.0
2012-05-14 13:20:00,34.24,34.29,34.22,34.29,22800.0,33.9368,33.9863,33.917,33.9863,22800.0
2012-05-14 13:25:00,34.27,34.35,34.27,34.33,31200.0,33.9665,34.0458,33.9665,34.026,31200.0
2012-05-14 13:30:00,34.33,34.42,34.33,34.4,56000.0,34.026,34.1152,34.026,34.0954,56000.0
2012-05-14 13:35:00,34.4,34.53,34.38,34.52,70000.0,34.0954,34.2242,34.0755,34.2143,70000.0
2012-05-14 13:40:00,34.52,34.56,34.5,34.52,42000.0,34.2143,34.2539,34.1945,34.2143,42000.0
2012-05-14 13:45:00,34.51,34.51,34.4,34.4,42000.0,34.2044,34.2044,34.0954,34.0954,42000.0
2012-05-14 13:50:00,34.4,34.58,34.4,34.55,56800.0,34.0954,34.2738,34.0954,34.244,56800.0
2012-05-14 13:55:00,34.55,34.6,34.45,34.47,60800.0,34.244,34.2936,34.1449,34.1647,60800.0
2012-05-14 14:00:00,34.5,34.54,34.49,34.49,27200.0,34.1945,34.2341,34.1846,34.1846,27200.0
2012-05-14 14:05:00,34.49,34.6,34.45,34.59,41200.0,34.1846,34.2936,34.1449,34.2837,41200.0
2012-05-14 14:10:00,34.57,34.58,34.42,34.42,48800.0,34.2639,34.2738,34.1152,34.1152,48800.0
2012-05-14 14:15:00,34.41,34.43,34.28,34.29,26000.0,34.1053,34.1251,33.9764,33.9863,26000.0
2012-05-14 14:20:00,34.29,34.34,34.27,34.34,35600.0,33.9863,34.0359,33.9665,34.0359,35600.0
2012-05-14 14:25:00,34.33,34.36,34.28,34.3,20800.0,34.026,34.0557,33.9764,33.9962,20800.0
2012-05-14 14:30:00,34.3,34.38,34.27,34.37,52400.0,33.9962,34.0755,33.9665,34.0656,52400.0
2012-05-14 14:35:00,34.39,34.39,34.3,34.32,70400.0,34.0855,34.0855,33.9962,34.0161,70400.0
2012-05-14 14:40:00,34.33,34.35,34.32,34.33,24000.0,34.026,34.0458,34.0161,34.026,24000.0
2012-05-14 14:45:00,34.34,34.41,34.32,34.41,63600.0,34.0359,34.1053,34.0161,34.1053,63600.0
2012-05-14 14:50:00,34.42,34.44,34.4,34.4,37200.0,34.1152,34.135,34.0954,34.0954,37200.0
2012-05-14 14:55:00,34.4,34.45,34.38,34.41,54000.0,34.0954,34.1449,34.0755,34.1053,54000.0
2012-05-14 15:00:00,34.39,34.46,34.38,34.4,102800.0,34.0855,34.1548,34.0755,34.0954,102800.0
2012-05-14 15:05:00,34.38,34.45,34.38,34.43,93200.0,34.0755,34.1449,34.0755,34.1251,93200.0
2012-05-14 15:10:00,34.43,34.47,34.38,34.39,98000.0,34.1251,34.1647,34.0755,34.0855,98000.0
2012-05-14 15:15:00,34.39,34.42,34.32,34.34,58800.0,34.0855,34.1152,34.0161,34.0359,58800.0
2012-05-14 15:20:00,34.31,34.32,34.23,34.26,108400.0,34.0062,34.0161,33.9269,33.9566,108400.0
2012-05-14 15:25:00,34.28,34.29,34.24,34.26,47600.0,33.9764,33.9863,33.9368,33.9566,47600.0
2012-05-14 15:30:00,34.27,34.33,34.23,34.25,91200.0,33.9665,34.026,33.9269,33.9467,91200.0
2012-05-14 15:35:00,34.25,34.31,34.25,34.28,76800.0,33.9467,34.0062,33.9467,33.9764,76800.0
2012-05-14 15:40:00,34.28,34.31,34.21,34.26,80400.0,33.9764,34.0062,33.907,33.9566,80400.0
2012-05-14 15:45:00,34.27,34.27,34.19,34.21,105200.0,33.9665,33.9665,33.8872,33.907,105200.0
2012-05-14 15:50:00,34.21,34.26,34.17,34.17,151200.0,33.907,33.9566,33.8674,33.8674,151200.0
2012-05-14 15:55:00,34.17,34.22,34.12,34.13,284000.0,33.8674,33.917,33.8178,33.8278,284000.0
2012-05-15 09:30:00,34.58,34.85,34.51,34.78,384000.0,34.2738,34.5414,34.2044,34.472,384000.0
2012-05-15 09:35:00,34.75,34.87,34.59,34.64,349200.0,34.4423,34.5612,34.2837,34.3332,349200.0
2012-05-15 09:40:00,34.66,34.67,34.42,34.44,484800.0,34.3531,34.363,34.1152,34.135,484800.0
2012-05-15 09:45:00,34.45,34.54,34.4,34.54,225200.0,34.1449,34.2341,34.0954,34.2341,225200.0
2012-05-15 09:50:00,34.51,34.54,34.42,34.5,424800.0,34.2044,34.2341,34.1152,34.1945,424800.0
2012-05-15 09:55:00,34.5,34.58,34.42,34.42,130800.0,34.1945,34.2738,34.1152,34.1152,130800.0
2012-05-15 10:00:00,34.47,34.56,34.39,34.47,265600.0,34.1647,34.2539,34.0855,34.1647,265600.0
2012-05-15 10:05:00,34.46,34.55,34.4,34.51,98000.0,34.1548,34.244,34.0954,34.2044,98000.0
2012-05-15 10:10:00,34.51,34.59,34.46,34.54,135200.0,34.2044,34.2837,34.1548,34.2341,135200.0
2012-05-15 10:15:00,34.55,34.57,34.5,34.5,170800.0,34.244,34.2639,34.1945,34.1945,170800.0
2012-05-15 10:20:00,34.5,34.62,34.46,34.59,156800.0,34.1945,34.3134,34.1548,34.2837,156800.0
2012-05-15 10:25:00,34.59,34.62,34.52,34.58,139600.0,34.2837,34.3134,34.2143,34.2738,139600.0
2012-05-15 10:30:00,34.59,34.63,34.54,34.59,227200.0,34.2837,34.3233,34.2341,34.2837,227200.0
2012-05-15 10:35:00,34.59,34.67,34.57,34.66,118400.0,34.2837,34.363,34.2639,34.3531,118400.0
2012-05-15 10:40:00,34.66,34.74,34.66,34.68,390400.0,34.3531,34.4324,34.3531,34.3729,390400.0
2012-05-15 10:45:00,34.69,34.79,34.68,34.74,114000.0,34.3828,34.4819,34.3729,34.4324,114000.0
2012-05-15 10:50:00,34.75,34.81,34.7,34.78,144800.0,34.4423,34.5017,34.3927,34.472,144800.0
2012-05-15 10:55:00,34.78,34.84,34.73,34.77,102800.0,34.472,34.5315,34.4224,34.4621,102800.0
2012-05-15 11:00:00,34.77,34.78,34.71,34.73,180400.0,34.4621,34.472,34.4026,34.4224,180400.0
2012-05-15 11:05:00,34.74,34.76,34.71,34.73,102000.0,34.4324,34.4522,34.4026,34.4224,102000.0
2012-05-15 11:10:00,34.73,34.75,34.68,34.69,169200.0,34.4224,34.4423,34.3729,34.3828,169200.0
2012-05-15 11:15:00,34.68,34.69,34.65,34.67,81600.0,34.3729,34.3828,34.3431,34.363,81600.0
2012-05-15 11:20:00,34.66,34.7,34.65,34.68,50400.0,34.3531,34.3927,34.3431,34.3729,50400.0
2012-05-15 11:25:00,34.69,34.7,34.65,34.67,136000.0,34.3828,34.3927,34.3431,34.363,136000.0
2012-05-15 11:30:00,34.66,34.72,34.66,34.69,113600.0,34.3531,34.4125,34.3531,34.3828,113600.0
2012-05-15 11:35:00,34.68,34.75,34.68,34.74,54000.0,34.3729,34.4423,34.3729,34.4324,54000.0
2012-05-15 11:40:00,34.73,34.75,34.71,34.73,74800.0,34.4224,34.4423,34.4026,34.4224,74800.0
2012-05-15 11:45:00,34.74,34.86,34.73,34.84,74400.0,34.4324,34.5513,34.4224,34.5315,74400.0
2012-05-15 11:50:00,34.84,34.84,34.72,34.75,115600.0,34.5315,34.5315,34.4125,34.4423,115600.0
2012-05-15 11:55:00,34.75,34.82,34.75,34.79,75200.0,34.4423,34.5116,34.4423,34.4819,75200.0
2012-05-15 12:00:00,34.79,34.79,34.76,34.79,25600.0,34.4819,34.4819,34.4522,34.4819,25600.0
2012-05-15 12:05:00,34.77,34.83,34.76,34.77,90400.0,34.4621,34.5216,34.4522,34.4621,90400.0
2012-05-15 12:10:00,34.77,34.78,34.73,34.76,281200.0,34.4621,34.472,34.4224,34.4522,281200.0
2012-05-15 12:15:00,34.75,34.79,34.75,34.79,76400.0,34.4423,34.4819,34.4423,34.4819,76400.0
2012-05-15 12:20:00,34.77,34.82,34.77,34.81,90000.0,34.4621,34.5116,34.4621,34.5017,90000.0
2012-05-15 12:25:00,34.82,34.94,34.81,34.88,169600.0,34.5116,34.6306,34.5017,34.5711,169600.0
2012-05-15 12:30:00,34.88,34.94,34.86,34.91,84400.0,34.5711,34.6306,34.5513,34.6008,84400.0
2012-05-15 12:35:00,34.94,34.99,34.93,34.95,91200.0,34.6306,34.6801,34.6207,34.6405,91200.0
2012-05-15 12:40:00,34.92,34.99,34.9,34.97,88400.0,34.6108,34.6801,34.5909,34.6603,88400.0
2012-05-15 12:45:00,34.96,34.99,34.92,34.94,40400.0,34.6504,34.6801,34.6108,34.6306,40400.0
2012-05-15 12:50:00,34.92,34.95,34.81,34.89,96000.0,34.6108,34.6405,34.5017,34.581,96000.0
2012-05-15 12:55:00,34.87,34.9,34.84,34.86,66400.0,34.5612,34.5909,34.5315,34.5513,66400.0
2012-05-15 13:00:00,34.87,34.93,34.85,34.91,62400.0,34.5612,34.6207,34.5414,34.6008,62400.0
2012-05-15 13:05:00,34.93,34.94,34.85,34.87,50800.0,34.6207,34.6306,34.5414,34.5612,50800.0
2012-05-15 13:10:00,34.87,34.95,34.85,34.89,52000.0,34.5612,34.6405,34.5414,34.581,52000.0
2012-05-15 13:15:00,34.91,34.91,34.86,34.88,22000.0,34.6008,34.6008,34.5513,34.5711,22000.0
2012-05-15 13:20:00,34.89,34.97,34.89,34.96,56400.0,34.581,34.6603,34.581,34.6504,56400.0
2012-05-15 13:25:00,34.97,35.0,34.94,34.99,38400.0,34.6603,34.69,34.6306,34.6801,38400.0
2012-05-15 13:30:00,34.98,34.99,34.88,34.88,70000.0,34.6702,34.6801,34.5711,34.5711,70000.0
2012-05-15 13:35:00,34.88,34.91,34.87,34.87,55200.0,34.5711,34.6008,34.5612,34.5612,55200.0
2012-05-15 13:40:00,34.87,34.89,34.82,34.83,55600.0,34.5612,34.581,34.5116,34.5216,55600.0
2012-05-15 13:45:00,34.82,34.88,34.82,34.85,88400.0,34.5116,34.5711,34.5116,34.5414,88400.0
2012-05-15 13:50:00,34.85,34.88,34.83,34.83,39600.0,34.5414,34.5711,34.5216,34.5216,39600.0
2012-05-15 13:55:00,34.83,34.86,34.75,34.84,108400.0,34.5216,34.5513,34.4423,34.5315,108400.0
2012-05-15 14:00:00,34.85,34.88,34.83,34.85,165200.0,34.5414,34.5711,34.5216,34.5414,165200.0
2012-05-15 14:05:00,34.85,34.88,34.81,34.83,70000.0,34.5414,34.5711,34.5017,34.5216,70000.0
2012-05-15 14:10:00,34.83,34.88,34.82,34.86,33600.0,34.5216,34.5711,34.5116,34.5513,33600.0
2012-05-15 14:15:00,34.86,34.88,34.81,34.88,67600.0,34.5513,34.5711,34.5017,34.5711,67600.0
2012-05-15 14:20:00,34.88,34.95,34.87,34.9,48000.0,34.5711,34.6405,34.5612,34.5909,48000.0
2012-05-15 14:25:00,34.9,34.91,34.85,34.9,42400.0,34.5909,34.6008,34.5414,34.5909,42400.0
2012-05-15 14:30:00,34.89,34.96,34.89,34.91,71600.0,34.581,34.6504,34.581,34.6008,71600.0
2012-05-15 14:35:00,34.91,34.94,34.85,34.87,73600.0,34.6008,34.6306,34.5414,34.5612,73600.0
2012-05-15 14:40:00,34.85,34.87,34.76,34.78,90400.0,34.5414,34.5612,34.4522,34.472,90400.0
2012-05-15 14:45:00,34.78,34.8,34.77,34.8,67200.0,34.472,34.4918,34.4621,34.4918,67200.0
2012-05-15 14:50:00,34.8,34.83,34.76,34.81,119600.0,34.4918,34.5216,34.4522,34.5017,119600.0
2012-05-15 14:55:00,34.81,34.82,34.79,34.8,39200.0,34.5017,34.5116,34.4819,34.4918,39200.0
2012-05-15 15:00:00,34.8,34.83,34.7,34.76,212400.0,34.4918,34.5216,34.3927,34.4522,212400.0
2012-05-15 15:05:00,34.76,34.8,34.72,34.74,168000.0,34.4522,34.4918,34.4125,34.4324,168000.0
2012-05-15 15:10:00,34.74,34.77,34.58,34.62,182800.0,34.4324,34.4621,34.2738,34.3134,182800.0
2012-05-15 15:15:00,34.62,34.67,34.59,34.66,118800.0,34.3134,34.363,34.2837,34.3531,118800.0
2012-05-15 15:20:00,34.64,34.65,34.6,34.63,64800.0,34.3332,34.3431,34.2936,34.3233,64800.0
2012-05-15 15:25:00,34.65,34.65,34.49,34.51,162000.0,34.3431,34.3431,34.1846,34.2044,162000.0
2012-05-15 15:30:00,34.51,34.55,34.48,34.51,113600.0,34.2044,34.244,34.1747,34.2044,113600.0
2012-05-15 15:35:00,34.52,34.54,34.39,34.52,136800.0,34.2143,34.2341,34.0855,34.2143,136800.0
2012-05-15 15:40:00,34.52,34.62,34.52,34.55,136800.0,34.2143,34.3134,34.2143,34.244,136800.0
2012-05-15 15:45:00,34.56,34.6,34.45,34.47,351600.0,34.2539,34.2936,34.1449,34.1647,351600.0
2012-05-15 15:50:00,34.49,34.52,34.45,34.51,138400.0,34.1846,34.2143,34.1449,34.2044,138400.0
2012-05-15 15:55:00,34.51,34.59,34.5,34.55,271200.0,34.2044,34.2837,34.1945,34.244,271200.0
2012-05-16 09:30:00,34.87,34.94,34.73,34.73,263200.0,34.5612,34.6306,34.4224,34.4224,263200.0
2012-05-16 09:35:00,34.69,34.74,34.53,34.58,168000.0,34.3828,34.4324,34.2242,34.2738,168000.0
2012-05-16 09:40:00,34.6,34.6,34.49,34.49,293200.0,34.2936,34.2936,34.1846,34.1846,293200.0
2012-05-16 09:45:00,34.49,34.52,34.48,34.5,381600.0,34.1846,34.2143,34.1747,34.1945,381600.0
2012-05-16 09:50:00,34.5,34.5,34.43,34.44,313600.0,34.1945,34.1945,34.1251,34.135,313600.0
2012-05-16 09:55:00,34.45,34.47,34.39,34.43,379600.0,34.1449,34.1647,34.0855,34.1251,379600.0
2012-05-16 10:00:00,34.42,34.42,34.31,34.33,239200.0,34.1152,34.1152,34.0062,34.026,239200.0
2012-05-16 10:05:00,34.33,34.33,34.17,34.19,322400.0,34.026,34.026,33.8674,33.8872,322400.0
2012-05-16 10:10:00,34.19,34.19,34.02,34.02,285600.0,33.8872,33.8872,33.7187,33.7187,285600.0
2012-05-16 10:15:00,34.02,34.07,33.95,34.03,403200.0,33.7187,33.7683,33.6493,33.7286,403200.0
2012-05-16 10:20:00,34.03,34.19,34.0,34.15,393600.0,33.7286,33.8872,33.6989,33.8476,393600.0
2012-05-16 10:25:00,34.15,34.22,34.09,34.1,362400.0,33.8476,33.917,33.7881,33.798,362400.0
2012-05-16 10:30:00,34.11,34.32,34.1,34.3,287200.0,33.8079,34.0161,33.798,33.9962,287200.0
2012-05-16 10:35:00,34.29,34.29,34.12,34.12,120400.0,33.9863,33.9863,33.8178,33.8178,120400.0
2012-05-16 10:40:00,34.14,34.28,34.07,34.27,239600.0,33.8377,33.9764,33.7683,33.9665,239600.0
2012-05-16 10:45:00,34.29,34.4,34.27,34.38,87200.0,33.9863,34.0954,33.9665,34.0755,87200.0
2012-05-16 10:50:00,34.39,34.4,34.29,34.37,127600.0,34.0855,34.0954,33.9863,34.0656,127600.0
2012-05-16 10:55:00,34.37,34.37,34.27,34.31,110800.0,34.0656,34.0656,33.9665,34.0062,110800.0
2012-05-16 11:00:00,34.31,34.33,34.25,34.25,112000.0,34.0062,34.026,33.9467,33.9467,112000.0
2012-05-16 11:05:00,34.26,34.3,34.17,34.24,178400.0,33.9566,33.9962,33.8674,33.9368,178400.0
2012-05-16 11:10:00,34.24,34.25,34.17,34.24,62000.0,33.9368,33.9467,33.8674,33.9368,62000.0
2012-05-16 11:15:00,34.27,34.34,34.23,34.26,60800.0,33.9665,34.0359,33.9269,33.9566,60800.0
2012-05-16 11:20:00,34.28,34.33,34.2,34.31,93200.0,33.9764,34.026,33.8971,34.0062,93200.0
2012-05-16 11:25:00,34.31,34.34,34.25,34.27,61200.0,34.0062,34.0359,33.9467,33.9665,61200.0
2012-05-16 11:30:00,34.28,34.31,34.21,34.24,52800.0,33.9764,34.0062,33.907,33.9368,52800.0
2012-05-16 11:35:00,34.21,34.3,34.18,34.24,62400.0,33.907,33.9962,33.8773,33.9368,62400.0
2012-05-16 11:40:00,34.26,34.3,34.21,34.28,28400.0,33.9566,33.9962,33.907,33.9764,28400.0
2012-05-16 11:45:00,34.28,34.29,34.24,34.29,22400.0,33.9764,33.9863,33.9368,33.9863,22400.0
2012-05-16 11:50:00,34.28,34.34,34.24,34.27,47200.0,33.9764,34.0359,33.9368,33.9665,47200.0
2012-05-16 11:55:00,34.27,34.39,34.24,34.38,52800.0,33.9665,34.0855,33.9368,34.0755,52800.0
2012-05-16 12:00:00,34.39,34.39,34.27,34.27,26400.0,34.0855,34.0855,33.9665,33.9665,26400.0
2012-05-16 12:05:00,34.25,34.34,34.25,34.32,75600.0,33.9467,34.0359,33.9467,34.0161,75600.0
2012-05-16 12:10:00,34.33,34.4,34.33,34.37,102400.0,34.026,34.0954,34.026,34.0656,102400.0
2012-05-16 12:15:00,34.37,34.44,34.36,34.41,70400.0,34.0656,34.135,34.0557,34.1053,70400.0
2012-05-16 12:20:00,34.42,34.42,34.36,34.38,58000.0,34.1152,34.1152,34.0557,34.0755,58000.0
2012-05-16 12:25:00,34.37,34.4,34.32,34.4,44800.0,34.0656,34.0954,34.0161,34.0954,44800.0
2012-05-16 12:30:00,34.39,34.45,34.38,34.43,381600.0,34.0855,34.1449,34.0755,34.1251,381600.0
2012-05-16 12:35:00,34.42,34.43,34.36,34.38,40000.0,34.1152,34.1251,34.0557,34.0755,40000.0
2012-05-16 12:40:00,34.39,34.4,34.26,34.33,78000.0,34.0855,34.0954,33.9566,34.026,78000.0
2012-05-16 12:45:00,34.34,34.35,34.23,34.26,92800.0,34.0359,34.0458,33.9269,33.9566,92800.0
2012-05-16 12:50:00,34.27,34.3,34.26,34.27,38000.0,33.9665,33.9962,33.9566,33.9665,38000.0
2012-05-16 12:55:00,34.26,34.27,34.17,34.18,57200.0,33.9566,33.9665,33.8674,33.8773,57200.0
2012-05-16 13:00:00,34.19,34.3,34.18,34.25,54400.0,33.8872,33.9962,33.8773,33.9467,54400.0
2012-05-16 13:05:00,34.23,34.25,34.13,34.13,70000.0,33.9269,33.9467,33.8278,33.8278,70000.0
2012-05-16 13:10:00,34.13,34.13,34.04,34.06,154000.0,33.8278,33.8278,33.7386,33.7584,154000.0
2012-05-16 13:15:00,34.07,34.07,34.02,34.02,90000.0,33.7683,33.7683,33.7187,33.7187,90000.0
2012-05-16 13:20:00,34.02,34.04,34.0,34.0,81200.0,33.7187,33.7386,33.6989,33.6989,81200.0
2012-05-16 13:25:00,33.99,34.0,33.93,33.97,71200.0,33.689,33.6989,33.6295,33.6692,71200.0
2012-05-16 13:30:00,33.97,33.99,33.84,33.85,76800.0,33.6692,33.689,33.5403,33.5502,76800.0
2012-05-16 13:35:00,33.87,33.88,33.82,33.83,71600.0,33.5701,33.58,33.5205,33.5304,71600.0
2012-05-16 13:40:00,33.82,33.83,33.75,33.78,116000.0,33.5205,33.5304,33.4511,33.4809,116000.0
2012-05-16 13:45:00,33.78,33.85,33.77,33.78,103600.0,33.4809,33.5502,33.4709,33.4809,103600.0
2012-05-16 13:50:00,33.79,33.8,33.77,33.77,52800.0,33.4908,33.5007,33.4709,33.4709,52800.0
2012-05-16 13:55:00,33.79,33.82,33.75,33.76,168000.0,33.4908,33.5205,33.4511,33.461,168000.0
2012-05-16 14:00:00,33.77,33.9,33.72,33.76,272800.0,33.4709,33.5998,33.4214,33.461,272800.0
2012-05-16 14:05:00,33.75,33.8,33.74,33.75,46000.0,33.4511,33.5007,33.4412,33.4511,46000.0
2012-05-16 14:10:00,33.76,33.77,33.7,33.71,123200.0,33.461,33.4709,33.4016,33.4115,123200.0
2012-05-16 14:15:00,33.71,33.72,33.67,33.7,140400.0,33.4115,33.4214,33.3718,33.4016,140400.0
2012-05-16 14:20:00,33.71,33.73,33.67,33.68,36000.0,33.4115,33.4313,33.3718,33.3817,36000.0
2012-05-16 14:25:00,33.68,33.69,33.61,33.65,74400.0,33.3817,33.3917,33.3124,33.352,74400.0
2012-05-16 14:30:00,33.63,33.68,33.56,33.57,172800.0,33.3322,33.3817,33.2628,33.2727,172800.0
2012-05-16 14:35:00,33.56,33.57,33.52,33.54,207200.0,33.2628,33.2727,33.2232,33.243,207200.0
2012-05-16 14:40:00,33.53,33.65,33.52,33.64,172000.0,33.2331,33.352,33.2232,33.3421,172000.0
2012-05-16 14:45:00,33.64,33.69,33.6,33.68,171600.0,33.3421,33.3917,33.3024,33.3817,171600.0
2012-05-16 14:50:00,33.67,33.69,33.59,33.59,133600.0,33.3718,33.3917,33.2925,33.2925,133600.0
2012-05-16 14:55:00,33.59,33.79,33.57,33.75,194800.0,33.2925,33.4908,33.2727,33.4511,194800.0
2012-05-16 15:00:00,33.76,33.85,33.73,33.81,157200.0,33.461,33.5502,33.4313,33.5106,157200.0
2012-05-16 15:05:00,33.84,33.9,33.82,33.84,144400.0,33.5403,33.5998,33.5205,33.5403,144400.0
2012-05-16 15:10:00,33.85,33.88,33.78,33.82,121200.0,33.5502,33.58,33.4809,33.5205,121200.0
2012-05-16 15:15:00,33.81,33.87,33.79,33.82,83200.0,33.5106,33.5701,33.4908,33.5205,83200.0
2012-05-16 15:20:00,33.81,33.85,33.76,33.81,101200.0,33.5106,33.5502,33.461,33.5106,101200.0
2012-05-16 15:25:00,33.8,33.92,33.8,33.84,117600.0,33.5007,33.6196,33.5007,33.5403,117600.0
2012-05-16 15:30:00,33.84,33.97,33.84,33.97,102000.0,33.5403,33.6692,33.5403,33.6692,102000.0
2012-05-16 15:35:00,33.97,34.02,33.92,34.01,372000.0,33.6692,33.7187,33.6196,33.7088,372000.0
2012-05-16 15:40:00,34.02,34.13,34.01,34.11,370400.0,33.7187,33.8278,33.7088,33.8079,370400.0
2012-05-16 15:45:00,34.1,34.22,34.09,34.19,312400.0,33.798,33.917,33.7881,33.8872,312400.0
2012-05-16 15:50:00,34.19,34.22,34.14,34.21,441600.0,33.8872,33.917,33.8377,33.907,441600.0
2012-05-16 15:55:00,34.21,34.24,34.13,34.13,524800.0,33.907,33.9368,33.8278,33.8278,524800.0
2012-05-17 09:30:00,34.24,34.74,34.21,34.67,695200.0,33.9368,34.4324,33.907,34.363,695200.0
2012-05-17 09:35:00,34.67,34.72,34.22,34.25,282800.0,34.363,34.4125,33.917,33.9467,282800.0
2012-05-17 09:40:00,34.24,34.5,34.22,34.4,162800.0,33.9368,34.1945,33.917,34.0954,162800.0
2012-05-17 09:45:00,34.39,34.45,34.31,34.38,124400.0,34.0855,34.1449,34.0062,34.0755,124400.0
2012-05-17 09:50:00,34.36,34.38,34.2,34.22,189600.0,34.0557,34.0755,33.8971,33.917,189600.0
2012-05-17 09:55:00,34.21,34.23,34.13,34.17,98000.0,33.907,33.9269,33.8278,33.8674,98000.0
2012-05-17 10:00:00,34.15,34.2,33.75,33.78,299200.0,33.8476,33.8971,33.4511,33.4809,299200.0
2012-05-17 10:05:00,33.76,33.81,33.71,33.81,280400.0,33.461,33.5106,33.4115,33.5106,280400.0
2012-05-17 10:10:00,33.81,33.83,33.74,33.76,258400.0,33.5106,33.5304,33.4412,33.461,258400.0
2012-05-17 10:15:00,33.76,33.84,33.74,33.78,207200.0,33.461,33.5403,33.4412,33.4809,207200.0
2012-05-17 10:20:00,33.78,34.19,33.78,34.18,224800.0,33.4809,33.8872,33.4809,33.8773,224800.0
2012-05-17 10:25:00,34.16,34.18,33.93,34.1,112800.0,33.8575,33.8773,33.6295,33.798,112800.0
2012-05-17 10:30:00,34.05,34.05,33.92,33.93,73600.0,33.7485,33.7485,33.6196,33.6295,73600.0
2012-05-17 10:35:00,33.94,33.99,33.86,33.94,124800.0,33.6394,33.689,33.5601,33.6394,124800.0
2012-05-17 10:40:00,33.9,33.93,33.75,33.77,119600.0,33.5998,33.6295,33.4511,33.4709,119600.0
2012-05-17 10:45:00,33.77,33.8,33.6,33.63,155600.0,33.4709,33.5007,33.3024,33.3322,155600.0
2012-05-17 10:50:00,33.62,33.74,33.56,33.66,129600.0,33.3223,33.4412,33.2628,33.3619,129600.0
2012-05-17 10:55:00,33.69,33.69,33.41,33.63,310400.0,33.3917,33.3917,33.1141,33.3322,310400.0
2012-05-17 11:00:00,33.6,33.66,33.54,33.65,148000.0,33.3024,33.3619,33.243,33.352,148000.0
2012-05-17 11:05:00,33.65,33.86,33.63,33.79,198800.0,33.352,33.5601,33.3322,33.4908,198800.0
2012-05-17 11:10:00,33.79,33.8,33.56,33.57,131600.0,33.4908,33.5007,33.2628,33.2727,131600.0
2012-05-17 11:15:00,33.57,33.74,33.52,33.71,112400.0,33.2727,33.4412,33.2232,33.4115,112400.0
2012-05-17 11:20:00,33.73,33.75,33.58,33.75,93600.0,33.4313,33.4511,33.2826,33.4511,93600.0
2012-05-17 11:25:00,33.75,33.8,33.71,33.71,133200.0,33.4511,33.5007,33.4115,33.4115,133200.0
2012-05-17 11:30:00,33.71,33.71,33.58,33.6,92800.0,33.4115,33.4115,33.2826,33.3024,92800.0
2012-05-17 11:35:00,33.61,33.61,33.38,33.55,174400.0,33.3124,33.3124,33.0844,33.2529,174400.0
2012-05-17 11:40:00,33.55,33.59,33.46,33.56,66800.0,33.2529,33.2925,33.1637,33.2628,66800.0
2012-05-17 11:45:00,33.56,33.7,33.56,33.63,98400.0,33.2628,33.4016,33.2628,33.3322,98400.0
2012-05-17 11:50:00,33.63,33.64,33.4,33.43,66800.0,33.3322,33.3421,33.1042,33.134,66800.0
2012-05-17 11:55:00,33.43,33.43,33.25,33.36,258800.0,33.134,33.134,32.9555,33.0646,258800.0
2012-05-17 12:00:00,33.35,33.4,33.23,33.25,204400.0,33.0547,33.1042,32.9357,32.9555,204400.0
2012-05-17 12:05:00,33.27,33.33,33.24,33.27,160800.0,32.9754,33.0348,32.9456,32.9754,160800.0
2012-05-17 12:10:00,33.27,33.28,33.03,33.09,353200.0,32.9754,32.9853,32.7375,32.797,353200.0
2012-05-17 12:15:00,33.1,33.24,33.03,33.24,210000.0,32.8069,32.9456,32.7375,32.9456,210000.0
2012-05-17 12:20:00,33.22,33.35,33.2,33.31,198800.0,32.9258,33.0547,32.906,33.015,198800.0
2012-05-17 12:25:00,33.34,33.36,33.25,33.29,209600.0,33.0447,33.0646,32.9555,32.9952,209600.0
2012-05-17 12:30:00,33.29,33.35,33.21,33.26,338800.0,32.9952,33.0547,32.9159,32.9655,338800.0
2012-05-17 12:35:00,33.27,33.35,33.23,33.35,137600.0,32.9754,33.0547,32.9357,33.0547,137600.0
2012-05-17 12:40:00,33.35,33.49,33.34,33.42,88000.0,33.0547,33.1934,33.0447,33.124,88000.0
2012-05-17 12:45:00,33.44,33.48,33.41,33.43,57200.0,33.1439,33.1835,33.1141,33.134,57200.0
2012-05-17 12:50:00,33.43,33.45,33.31,33.35,58400.0,33.134,33.1538,33.015,33.0547,58400.0
2012-05-17 12:55:00,33.35,33.37,33.3,33.35,62800.0,33.0547,33.0745,33.0051,33.0547,62800.0
2012-05-17 13:00:00,33.33,33.36,33.24,33.33,100400.0,33.0348,33.0646,32.9456,33.0348,100400.0
2012-05-17 13:05:00,33.33,33.55,33.29,33.55,126400.0,33.0348,33.2529,32.9952,33.2529,126400.0
2012-05-17 13:10:00,33.55,33.59,33.49,33.56,137200.0,33.2529,33.2925,33.1934,33.2628,137200.0
2012-05-17 13:15:00,33.56,33.65,33.55,33.65,115600.0,33.2628,33.352,33.2529,33.352,115600.0
2012-05-17 13:20:00,33.66,33.68,33.55,33.56,86800.0,33.3619,33.3817,33.2529,33.2628,86800.0
2012-05-17 13:25:00,33.56,33.66,33.51,33.62,138800.0,33.2628,33.3619,33.2132,33.3223,138800.0
2012-05-17 13:30:00,33.62,33.66,33.56,33.65,174000.0,33.3223,33.3619,33.2628,33.352,174000.0
2012-05-17 13:35:00,33.66,33.8,33.64,33.78,203600.0,33.3619,33.5007,33.3421,33.4809,203600.0
2012-05-17 13:40:00,33.78,33.85,33.76,33.82,185600.0,33.4809,33.5502,33.461,33.5205,185600.0
2012-05-17 13:45:00,33.81,33.89,33.81,33.87,218000.0,33.5106,33.5899,33.5106,33.5701,218000.0
2012-05-17 13:50:00,33.87,33.91,33.83,33.89,221200.0,33.5701,33.6097,33.5304,33.5899,221200.0
2012-05-17 13:55:00,33.88,33.9,33.87,33.87,209600.0,33.58,33.5998,33.5701,33.5701,209600.0
2012-05-17 14:00:00,33.87,33.9,33.86,33.88,242800.0,33.5701,33.5998,33.5601,33.58,242800.0
2012-05-17 14:05:00,33.87,33.9,33.84,33.87,241200.0,33.5701,33.5998,33.5403,33.5701,241200.0
2012-05-17 14:10:00,33.87,33.88,33.85,33.88,156800.0,33.5701,33.58,33.5502,33.58,156800.0
2012-05-17 14:15:00,33.88,33.9,33.83,33.89,241200.0,33.58,33.5998,33.5304,33.5899,241200.0
2012-05-17 14:20:00,33.88,33.96,33.88,33.95,173200.0,33.58,33.6593,33.58,33.6493,173200.0
2012-05-17 14:25:00,33.94,33.95,33.83,33.94,229600.0,33.6394,33.6493,33.5304,33.6394,229600.0
2012-05-17 14:30:00,33.94,34.0,33.91,33.93,184000.0,33.6394,33.6989,33.6097,33.6295,184000.0
2012-05-17 14:35:00,33.92,33.96,33.87,33.93,144800.0,33.6196,33.6593,33.5701,33.6295,144800.0
2012-05-17 14:40:00,33.92,34.08,33.89,34.04,230800.0,33.6196,33.7782,33.5899,33.7386,230800.0
2012-05-17 14:45:00,34.07,34.15,34.03,34.08,354000.0,33.7683,33.8476,33.7286,33.7782,354000.0
2012-05-17 14:50:00,34.08,34.11,34.03,34.03,198000.0,33.7782,33.8079,33.7286,33.7286,198000.0
2012-05-17 14:55:00,34.03,34.05,33.93,34.04,268400.0,33.7286,33.7485,33.6295,33.7386,268400.0
2012-05-17 15:00:00,34.04,34.1,34.01,34.02,144400.0,33.7386,33.798,33.7088,33.7187,144400.0
2012-05-17 15:05:00,34.01,34.02,33.78,33.78,176800.0,33.7088,33.7187,33.4809,33.4809,176800.0
2012-05-17 15:10:00,33.8,33.8,33.64,33.68,212000.0,33.5007,33.5007,33.3421,33.3817,212000.0
2012-05-17 15:15:00,33.68,33.69,33.54,33.54,217200.0,33.3817,33.3917,33.243,33.243,217200.0
2012-05-17 15:20:00,33.56,33.7,33.55,33.58,211200.0,33.2628,33.4016,33.2529,33.2826,211200.0
2012-05-17 15:25:00,33.6,33.74,33.59,33.73,196000.0,33.3024,33.4412,33.2925,33.4313,196000.0
2012-05-17 15:30:00,33.72,33.75,33.61,33.66,298800.0,33.4214,33.4511,33.3124,33.3619,298800.0
2012-05-17 15:35:00,33.66,33.76,33.58,33.74,391200.0,33.3619,33.461,33.2826,33.4412,391200.0
2012-05-17 15:40:00,33.74,33.82,33.65,33.65,446400.0,33.4412,33.5205,33.352,33.352,446400.0
2012-05-17 15:45:00,33.65,33.67,33.44,33.52,500800.0,33.352,33.3718,33.1439,33.2232,500800.0
2012-05-17 15:50:00,33.52,33.56,33.47,33.5,442800.0,33.2232,33.2628,33.1736,33.2033,442800.0
2012-05-17 15:55:00,33.5,33.68,33.34,33.48,999200.0,33.2033,33.3817,33.0447,33.1835,999200.0
2012-05-18 09:30:00,35.86,36.95,35.75,36.67,3330000.0,35.5424,36.6228,35.4334,36.3453,3330000.0
2012-05-18 09:35:00,36.63,37.24,36.52,36.68,2470800.0,36.3056,36.9102,36.1966,36.3552,2470800.0
2012-05-18 09:40:00,36.63,36.67,36.31,36.38,1388000.0,36.3056,36.3453,35.9884,36.0578,1388000.0
2012-05-18 09:45:00,36.38,36.39,36.08,36.18,1284000.0,36.0578,36.0677,35.7605,35.8596,1284000.0
2012-05-18 09:50:00,36.15,36.85,36.06,36.82,1413600.0,35.8299,36.5237,35.7407,36.4939,1413600.0
2012-05-18 09:55:00,36.82,36.87,36.25,36.26,653200.0,36.4939,36.5435,35.929,35.9389,653200.0
2012-05-18 10:00:00,36.26,36.47,36.2,36.33,665200.0,35.9389,36.147,35.8794,36.0083,665200.0
2012-05-18 10:05:00,36.33,36.49,36.32,36.4,350000.0,36.0083,36.1669,35.9984,36.0777,350000.0
2012-05-18 10:10:00,36.4,36.74,36.38,36.71,542000.0,36.0777,36.4146,36.0578,36.3849,542000.0
2012-05-18 10:15:00,36.71,36.93,36.68,36.89,665600.0,36.3849,36.603,36.3552,36.5633,665600.0
2012-05-18 10:20:00,36.89,36.91,36.75,36.84,686800.0,36.5633,36.5831,36.4246,36.5138,686800.0
2012-05-18 10:25:00,36.83,36.84,36.76,36.82,340400.0,36.5038,36.5138,36.4345,36.4939,340400.0
2012-05-18 10:30:00,36.8,37.1,36.79,37.07,777600.0,36.4741,36.7715,36.4642,36.7417,777600.0
2012-05-18 10:35:00,37.06,37.08,36.88,36.95,347200.0,36.7318,36.7516,36.5534,36.6228,347200.0
2012-05-18 10:40:00,36.93,36.97,36.72,36.9,503600.0,36.603,36.6426,36.3948,36.5732,503600.0
2012-05-18 10:45:00,36.92,36.96,36.76,36.77,299600.0,36.593,36.6327,36.4345,36.4444,299600.0
2012-05-18 10:50:00,36.77,36.91,36.75,36.78,313200.0,36.4444,36.5831,36.4246,36.4543,313200.0
2012-05-18 10:55:00,36.78,36.79,36.63,36.69,487600.0,36.4543,36.4642,36.3056,36.3651,487600.0
2012-05-18 11:00:00,36.68,36.81,36.63,36.75,361200.0,36.3552,36.484,36.3056,36.4246,361200.0
2012-05-18 11:05:00,36.74,36.78,36.63,36.66,229200.0,36.4146,36.4543,36.3056,36.3353,229200.0
2012-05-18 11:10:00,36.66,36.84,36.66,36.71,240000.0,36.3353,36.5138,36.3353,36.3849,240000.0
2012-05-18 11:15:00,36.7,36.72,36.63,36.69,215600.0,36.375,36.3948,36.3056,36.3651,215600.0
2012-05-18 11:20:00,36.68,36.8,36.67,36.76,234800.0,36.3552,36.4741,36.3453,36.4345,234800.0
2012-05-18 11:25:00,36.76,36.77,36.69,36.71,159200.0,36.4345,36.4444,36.3651,36.3849,159200.0
2012-05-18 11:30:00,36.7,36.73,36.47,36.6,280000.0,36.375,36.4047,36.147,36.2759,280000.0
2012-05-18 11:35:00,36.58,36.6,36.48,36.48,574800.0,36.2561,36.2759,36.1569,36.1569,574800.0
2012-05-18 11:40:00,36.48,36.7,36.44,36.7,391200.0,36.1569,36.375,36.1173,36.375,391200.0
2012-05-18 11:45:00,36.66,36.69,36.37,36.41,284000.0,36.3353,36.3651,36.0479,36.0876,284000.0
2012-05-18 11:50:00,36.41,36.42,36.26,36.32,362400.0,36.0876,36.0975,35.9389,35.9984,362400.0
2012-05-18 11:55:00,36.32,36.33,36.13,36.23,416400.0,35.9984,36.0083,35.81,35.9092,416400.0
2012-05-18 12:00:00,36.23,36.56,36.23,36.53,230400.0,35.9092,36.2362,35.9092,36.2065,230400.0
2012-05-18 12:05:00,36.54,36.54,36.4,36.49,211600.0,36.2164,36.2164,36.0777,36.1669,211600.0
2012-05-18 12:10:00,36.5,36.7,36.5,36.7,200000.0,36.1768,36.375,36.1768,36.375,200000.0
2012-05-18 12:15:00,36.7,36.7,36.55,36.66,163600.0,36.375,36.375,36.2263,36.3353,163600.0
2012-05-18 12:20:00,36.67,36.68,36.58,36.68,149200.0,36.3453,36.3552,36.2561,36.3552,149200.0
2012-05-18 12:25:00,36.68,36.84,36.65,36.72,280000.0,36.3552,36.5138,36.3254,36.3948,280000.0
2012-05-18 12:30:00,36.72,36.88,36.72,36.86,123200.0,36.3948,36.5534,36.3948,36.5336,123200.0
2012-05-18 12:35:00,36.86,36.91,36.77,36.9,194000.0,36.5336,36.5831,36.4444,36.5732,194000.0
2012-05-18 12:40:00,36.91,36.99,36.84,36.84,120400.0,36.5831,36.6624,36.5138,36.5138,120400.0
2012-05-18 12:45:00,36.84,36.88,36.82,36.85,104400.0,36.5138,36.5534,36.4939,36.5237,104400.0
2012-05-18 12:50:00,36.84,36.9,36.82,36.82,70000.0,36.5138,36.5732,36.4939,36.4939,70000.0
2012-05-18 12:55:00,36.81,36.84,36.69,36.81,171600.0,36.484,36.5138,36.3651,36.484,171600.0
2012-05-18 13:00:00,36.8,36.86,36.77,36.78,187600.0,36.4741,36.5336,36.4444,36.4543,187600.0
2012-05-18 13:05:00,36.81,36.85,36.77,36.85,148800.0,36.484,36.5237,36.4444,36.5237,148800.0
2012-05-18 13:10:00,36.85,36.98,36.84,36.97,219200.0,36.5237,36.6525,36.5138,36.6426,219200.0
2012-05-18 13:15:00,36.96,37.09,36.94,37.07,329200.0,36.6327,36.7615,36.6129,36.7417,329200.0
2012-05-18 13:20:00,37.08,37.08,36.89,36.96,264400.0,36.7516,36.7516,36.5633,36.6327,264400.0
2012-05-18 13:25:00,36.95,37.05,36.95,37.0,206400.0,36.6228,36.7219,36.6228,36.6723,206400.0
2012-05-18 13:30:00,37.0,37.02,36.91,37.02,333600.0,36.6723,36.6922,36.5831,36.6922,333600.0
2012-05-18 13:35:00,37.03,37.06,36.91,36.92,166800.0,36.7021,36.7318,36.5831,36.593,166800.0
2012-05-18 13:40:00,36.93,37.02,36.92,36.96,150800.0,36.603,36.6922,36.593,36.6327,150800.0
2012-05-18 13:45:00,36.98,37.02,36.92,36.97,187200.0,36.6525,36.6922,36.593,36.6426,187200.0
2012-05-18 13:50:00,36.99,37.01,36.69,36.7,460800.0,36.6624,36.6822,36.3651,36.375,460800.0
2012-05-18 13:55:00,36.7,36.81,36.7,36.76,531600.0,36.375,36.484,36.375,36.4345,531600.0
2012-05-18 14:00:00,36.75,36.78,36.64,36.65,209600.0,36.4246,36.4543,36.3155,36.3254,209600.0
2012-05-18 14:05:00,36.64,36.69,36.52,36.53,202800.0,36.3155,36.3651,36.1966,36.2065,202800.0
2012-05-18 14:10:00,36.55,36.69,36.48,36.69,277200.0,36.2263,36.3651,36.1569,36.3651,277200.0
2012-05-18 14:15:00,36.69,36.72,36.42,36.43,178400.0,36.3651,36.3948,36.0975,36.1074,178400.0
2012-05-18 14:20:00,36.44,36.52,36.4,36.51,246800.0,36.1173,36.1966,36.0777,36.1867,246800.0
2012-05-18 14:25:00,36.52,36.52,36.34,36.44,157200.0,36.1966,36.1966,36.0182,36.1173,157200.0
2012-05-18 14:30:00,36.44,36.53,36.42,36.49,303200.0,36.1173,36.2065,36.0975,36.1669,303200.0
2012-05-18 14:35:00,36.48,36.6,36.47,36.54,203200.0,36.1569,36.2759,36.147,36.2164,203200.0
2012-05-18 14:40:00,36.55,36.57,36.45,36.51,333600.0,36.2263,36.2461,36.1272,36.1867,333600.0
2012-05-18 14:45:00,36.53,36.71,36.49,36.64,225200.0,36.2065,36.3849,36.1669,36.3155,225200.0
2012-05-18 14:50:00,36.63,36.69,36.58,36.64,104000.0,36.3056,36.3651,36.2561,36.3155,104000.0
2012-05-18 14:55:00,36.63,36.63,36.52,36.59,138400.0,36.3056,36.3056,36.1966,36.266,138400.0
2012-05-18 15:00:00,36.58,36.63,36.51,36.57,244800.0,36.2561,36.3056,36.1867,36.2461,244800.0
2012-05-18 15:05:00,36.56,36.63,36.53,36.58,254400.0,36.2362,36.3056,36.2065,36.2561,254400.0
2012-05-18 15:10:00,36.58,36.73,36.58,36.65,254000.0,36.2561,36.4047,36.2561,36.3254,254000.0
2012-05-18 15:15:00,36.66,36.72,36.64,36.69,212400.0,36.3353,36.3948,36.3155,36.3651,212400.0
2012-05-18 15:20:00,36.69,36.7,36.6,36.65,549600.0,36.3651,36.375,36.2759,36.3254,549600.0
2012-05-18 15:25:00,36.65,36.66,36.44,36.44,396400.0,36.3254,36.3353,36.1173,36.1173,396400.0
2012-05-18 15:30:00,36.43,36.47,36.32,36.35,264000.0,36.1074,36.147,35.9984,36.0281,264000.0
2012-05-18 15:35:00,36.36,36.46,36.35,36.35,352800.0,36.038,36.1371,36.0281,36.0281,352800.0
2012-05-18 15:40:00,36.37,36.39,36.31,36.32,355600.0,36.0479,36.0677,35.9884,35.9984,355600.0
2012-05-18 15:45:00,36.32,36.36,36.29,36.31,424000.0,35.9984,36.038,35.9686,35.9884,424000.0
2012-05-18 15:50:00,36.32,36.38,36.32,36.36,657600.0,35.9984,36.0578,35.9984,36.038,657600.0
2012-05-18 15:55:00,36.35,36.51,36.33,36.42,1066800.0,36.0281,36.1867,36.0083,36.0975,1066800.0
2012-05-21 09:30:00,36.03,36.31,36.01,36.26,695200.0,35.7109,35.9884,35.6911,35.9389,695200.0
2012-05-21 09:35:00,36.29,36.36,36.0,36.06,437200.0,35.9686,36.038,35.6812,35.7407,437200.0
2012-05-21 09:40:00,36.09,36.15,35.74,35.8,422800.0,35.7704,35.8299,35.4235,35.483,422800.0
2012-05-21 09:45:00,35.78,35.8,35.46,35.47,425600.0,35.4631,35.483,35.146,35.1559,425600.0
2012-05-21 09:50:00,35.48,35.49,35.08,35.18,625200.0,35.1658,35.1757,34.7693,34.8685,625200.0
2012-05-21 09:55:00,35.18,35.36,35.13,35.26,356000.0,34.8685,35.0469,34.8189,34.9477,356000.0
2012-05-21 10:00:00,35.29,35.41,35.13,35.41,342000.0,34.9775,35.0964,34.8189,35.0964,342000.0
2012-05-21 10:05:00,35.41,35.78,35.41,35.75,446800.0,35.0964,35.4631,35.0964,35.4334,446800.0
2012-05-21 10:10:00,35.75,35.9,35.71,35.84,310400.0,35.4334,35.5821,35.3938,35.5226,310400.0
2012-05-21 10:15:00,35.8,35.88,35.7,35.82,214000.0,35.483,35.5623,35.3839,35.5028,214000.0
2012-05-21 10:20:00,35.82,35.89,35.71,35.71,213200.0,35.5028,35.5722,35.3938,35.3938,213200.0
2012-05-21 10:25:00,35.7,35.98,35.69,35.87,263200.0,35.3839,35.6614,35.3739,35.5523,263200.0
2012-05-21 10:30:00,35.88,36.17,35.86,36.11,230000.0,35.5623,35.8497,35.5424,35.7902,230000.0
2012-05-21 10:35:00,36.12,36.27,36.02,36.04,205600.0,35.8001,35.9488,35.701,35.7208,205600.0
2012-05-21 10:40:00,36.02,36.12,36.02,36.05,92400.0,35.701,35.8001,35.701,35.7308,92400.0
2012-05-21 10:45:00,36.06,36.16,36.06,36.16,143200.0,35.7407,35.8398,35.7407,35.8398,143200.0
2012-05-21 10:50:00,36.15,36.31,36.12,36.3,189600.0,35.8299,35.9884,35.8001,35.9785,189600.0
2012-05-21 10:55:00,36.31,36.4,36.29,36.38,192000.0,35.9884,36.0777,35.9686,36.0578,192000.0
2012-05-21 11:00:00,36.38,36.4,36.27,36.27,165600.0,36.0578,36.0777,35.9488,35.9488,165600.0
2012-05-21 11:05:00,36.27,36.35,36.27,36.31,179200.0,35.9488,36.0281,35.9488,35.9884,179200.0
2012-05-21 11:10:00,36.3,36.45,36.29,36.39,185200.0,35.9785,36.1272,35.9686,36.0677,185200.0
2012-05-21 11:15:00,36.39,36.49,36.33,36.47,115200.0,36.0677,36.1669,36.0083,36.147,115200.0
2012-05-21 11:20:00,36.48,36.67,36.48,36.58,265600.0,36.1569,36.3453,36.1569,36.2561,265600.0
2012-05-21 11:25:00,36.58,36.61,36.53,36.58,89600.0,36.2561,36.2858,36.2065,36.2561,89600.0
2012-05-21 11:30:00,36.6,36.6,36.5,36.51,152800.0,36.2759,36.2759,36.1768,36.1867,152800.0
2012-05-21 11:35:00,36.51,36.57,36.49,36.54,84800.0,36.1867,36.2461,36.1669,36.2164,84800.0
2012-05-21 11:40:00,36.55,36.56,36.43,36.47,103600.0,36.2263,36.2362,36.1074,36.147,103600.0
2012-05-21 11:45:00,36.47,36.52,36.45,36.51,101600.0,36.147,36.1966,36.1272,36.1867,101600.0
2012-05-21 11:50:00,36.5,36.54,36.47,36.47,120000.0,36.1768,36.2164,36.147,36.147,120000.0
2012-05-21 11:55:00,36.47,36.5,36.42,36.44,108800.0,36.147,36.1768,36.0975,36.1173,108800.0
2012-05-21 12:00:00,36.43,36.5,36.34,36.47,141200.0,36.1074,36.1768,36.0182,36.147,141200.0
2012-05-21 12:05:00,36.47,36.48,36.41,36.46,42400.0,36.147,36.1569,36.0876,36.1371,42400.0
2012-05-21 12:10:00,36.46,36.51,36.41,36.44,61600.0,36.1371,36.1867,36.0876,36.1173,61600.0
2012-05-21 12:15:00,36.44,36.51,36.43,36.5,70400.0,36.1173,36.1867,36.1074,36.1768,70400.0
2012-05-21 12:20:00,36.5,36.62,36.5,36.62,91200.0,36.1768,36.2957,36.1768,36.2957,91200.0
2012-05-21 12:25:00,36.62,36.77,36.62,36.71,143200.0,36.2957,36.4444,36.2957,36.3849,143200.0
2012-05-21 12:30:00,36.74,36.74,36.65,36.69,99200.0,36.4146,36.4146,36.3254,36.3651,99200.0
2012-05-21 12:35:00,36.68,36.73,36.65,36.67,154400.0,36.3552,36.4047,36.3254,36.3453,154400.0
2012-05-21 12:40:00,36.68,36.74,36.66,36.74,112000.0,36.3552,36.4146,36.3353,36.4146,112000.0
2012-05-21 12:45:00,36.74,36.77,36.67,36.69,88800.0,36.4146,36.4444,36.3453,36.3651,88800.0
2012-05-21 12:50:00,36.67,36.74,36.66,36.73,369600.0,36.3453,36.4146,36.3353,36.4047,369600.0
2012-05-21 12:55:00,36.73,36.82,36.68,36.81,103600.0,36.4047,36.4939,36.3552,36.484,103600.0
2012-05-21 13:00:00,36.81,36.84,36.75,36.84,136800.0,36.484,36.5138,36.4246,36.5138,136800.0
2012-05-21 13:05:00,36.81,36.84,36.75,36.78,104000.0,36.484,36.5138,36.4246,36.4543,104000.0
2012-05-21 13:10:00,36.77,36.82,36.71,36.72,68400.0,36.4444,36.4939,36.3849,36.3948,68400.0
2012-05-21 13:15:00,36.74,36.77,36.71,36.72,64800.0,36.4146,36.4444,36.3849,36.3948,64800.0
2012-05-21 13:20:00,36.74,36.76,36.72,36.75,67200.0,36.4146,36.4345,36.3948,36.4246,67200.0
2012-05-21 13:25:00,36.76,36.77,36.68,36.72,69200.0,36.4345,36.4444,36.3552,36.3948,69200.0
2012-05-21 13:30:00,36.73,36.76,36.71,36.73,72800.0,36.4047,36.4345,36.3849,36.4047,72800.0
2012-05-21 13:35:00,36.73,36.77,36.73,36.74,75200.0,36.4047,36.4444,36.4047,36.4146,75200.0
2012-05-21 13:40:00,36.74,36.78,36.73,36.78,94000.0,36.4146,36.4543,36.4047,36.4543,94000.0
2012-05-21 13:45:00,36.76,36.83,36.72,36.83,108400.0,36.4345,36.5038,36.3948,36.5038,108400.0
2012-05-21 13:50:00,36.82,36.82,36.74,36.78,66000.0,36.4939,36.4939,36.4146,36.4543,66000.0
2012-05-21 13:55:00,36.82,36.87,36.8,36.83,82000.0,36.4939,36.5435,36.4741,36.5038,82000.0
2012-05-21 14:00:00,36.85,36.86,36.78,36.84,123200.0,36.5237,36.5336,36.4543,36.5138,123200.0
2012-05-21 14:05:00,36.85,36.9,36.81,36.87,114800.0,36.5237,36.5732,36.484,36.5435,114800.0
2012-05-21 14:10:00,36.87,36.9,36.83,36.85,61600.0,36.5435,36.5732,36.5038,36.5237,61600.0
2012-05-21 14:15:00,36.84,36.94,36.81,36.94,113600.0,36.5138,36.6129,36.484,36.6129,113600.0
2012-05-21 14:20:00,36.93,36.99,36.82,36.84,107600.0,36.603,36.6624,36.4939,36.5138,107600.0
2012-05-21 14:25:00,36.83,36.88,36.81,36.84,113200.0,36.5038,36.5534,36.484,36.5138,113200.0
2012-05-21 14:30:00,36.83,36.86,36.82,36.85,42000.0,36.5038,36.5336,36.4939,36.5237,42000.0
2012-05-21 14:35:00,36.85,36.91,36.85,36.85,85200.0,36.5237,36.5831,36.5237,36.5237,85200.0
2012-05-21 14:40:00,36.86,36.93,36.85,36.91,71200.0,36.5336,36.603,36.5237,36.5831,71200.0
2012-05-21 14:45:00,36.9,37.02,36.9,37.02,108000.0,36.5732,36.6922,36.5732,36.6922,108000.0
2012-05-21 14:50:00,37.02,37.07,36.98,37.07,139600.0,36.6922,36.7417,36.6525,36.7417,139600.0
2012-05-21 14:55:00,37.07,37.11,37.03,37.05,54400.0,36.7417,36.7814,36.7021,36.7219,54400.0
2012-05-21 15:00:00,37.04,37.14,37.02,37.08,207200.0,36.712,36.8111,36.6922,36.7516,207200.0
2012-05-21 15:05:00,37.09,37.2,37.09,37.18,313200.0,36.7615,36.8706,36.7615,36.8507,313200.0
2012-05-21 15:10:00,37.18,37.28,37.18,37.2,313600.0,36.8507,36.9499,36.8507,36.8706,313600.0
2012-05-21 15:15:00,37.2,37.28,37.18,37.28,322800.0,36.8706,36.9499,36.8507,36.9499,322800.0
2012-05-21 15:20:00,37.27,37.31,37.25,37.29,228800.0,36.9399,36.9796,36.9201,36.9598,228800.0
2012-05-21 15:25:00,37.28,37.34,37.27,37.27,195600.0,36.9499,37.0093,36.9399,36.9399,195600.0
2012-05-21 15:30:00,37.27,37.32,37.2,37.31,188800.0,36.9399,36.9895,36.8706,36.9796,188800.0
2012-05-21 15:35:00,37.29,37.31,37.25,37.26,176800.0,36.9598,36.9796,36.9201,36.93,176800.0
2012-05-21 15:40:00,37.27,37.29,37.22,37.27,243200.0,36.9399,36.9598,36.8904,36.9399,243200.0
2012-05-21 15:45:00,37.24,37.34,37.24,37.3,238800.0,36.9102,37.0093,36.9102,36.9697,238800.0
2012-05-21 15:50:00,37.29,37.38,37.29,37.35,412400.0,36.9598,37.049,36.9598,37.0192,412400.0
2012-05-21 15:55:00,37.33,37.34,37.27,37.27,490000.0,36.9994,37.0093,36.9399,36.9399,490000.0
2012-05-22 09:30:00,36.96,37.05,36.89,36.97,479200.0,36.6327,36.7219,36.5633,36.6426,479200.0
2012-05-22 09:35:00,36.92,36.96,36.75,36.8,829200.0,36.593,36.6327,36.4246,36.4741,829200.0
2012-05-22 09:40:00,36.8,37.17,36.8,37.04,255200.0,36.4741,36.8408,36.4741,36.712,255200.0
2012-05-22 09:45:00,37.02,37.17,37.02,37.13,182400.0,36.6922,36.8408,36.6922,36.8012,182400.0
2012-05-22 09:50:00,37.12,37.32,37.12,37.24,189600.0,36.7913,36.9895,36.7913,36.9102,189600.0
2012-05-22 09:55:00,37.25,37.35,37.16,37.24,178400.0,36.9201,37.0192,36.8309,36.9102,178400.0
2012-05-22 10:00:00,37.23,37.42,37.19,37.42,323600.0,36.9003,37.0886,36.8607,37.0886,323600.0
2012-05-22 10:05:00,37.38,37.44,37.26,37.44,241600.0,37.049,37.1084,36.93,37.1084,241600.0
2012-05-22 10:10:00,37.43,37.56,37.39,37.47,278400.0,37.0985,37.2274,37.0589,37.1382,278400.0
2012-05-22 10:15:00,37.49,37.52,37.44,37.49,137200.0,37.158,37.1877,37.1084,37.158,137200.0
2012-05-22 10:20:00,37.47,37.58,37.47,37.52,152000.0,37.1382,37.2472,37.1382,37.1877,152000.0
2012-05-22 10:25:00,37.52,37.56,37.5,37.5,150400.0,37.1877,37.2274,37.1679,37.1679,150400.0
2012-05-22 10:30:00,37.51,37.54,37.45,37.5,137600.0,37.1778,37.2076,37.1184,37.1679,137600.0
2012-05-22 10:35:00,37.5,37.64,37.5,37.64,177600.0,37.1679,37.3067,37.1679,37.3067,177600.0
2012-05-22 10:40:00,37.64,37.75,37.59,37.73,223200.0,37.3067,37.4157,37.2571,37.3959,223200.0
2012-05-22 10:45:00,37.72,37.98,37.72,37.88,444400.0,37.386,37.6437,37.386,37.5445,444400.0
2012-05-22 10:50:00,37.87,37.88,37.75,37.84,124800.0,37.5346,37.5445,37.4157,37.5049,124800.0
2012-05-22 10:55:00,37.84,37.87,37.71,37.87,73600.0,37.5049,37.5346,37.376,37.5346,73600.0
2012-05-22 11:00:00,37.87,37.88,37.8,37.85,110000.0,37.5346,37.5445,37.4653,37.5148,110000.0
2012-05-22 11:05:00,37.84,37.85,37.8,37.82,111600.0,37.5049,37.5148,37.4653,37.4851,111600.0
2012-05-22 11:10:00,37.82,37.85,37.76,37.76,129200.0,37.4851,37.5148,37.4256,37.4256,129200.0
2012-05-22 11:15:00,37.77,37.82,37.68,37.76,108400.0,37.4355,37.4851,37.3463,37.4256,108400.0
2012-05-22 11:20:00,37.77,37.82,37.74,37.8,96800.0,37.4355,37.4851,37.4058,37.4653,96800.0
2012-05-22 11:25:00,37.8,37.83,37.76,37.8,42400.0,37.4653,37.495,37.4256,37.4653,42400.0
2012-05-22 11:30:00,37.8,37.85,37.77,37.82,117600.0,37.4653,37.5148,37.4355,37.4851,117600.0
2012-05-22 11:35:00,37.82,37.85,37.78,37.85,330400.0,37.4851,37.5148,37.4454,37.5148,330400.0
2012-05-22 11:40:00,37.83,37.84,37.77,37.79,91200.0,37.495,37.5049,37.4355,37.4553,91200.0
2012-05-22 11:45:00,37.77,37.83,37.77,37.82,138800.0,37.4355,37.495,37.4355,37.4851,138800.0
2012-05-22 11:50:00,37.82,37.84,37.8,37.81,38400.0,37.4851,37.5049,37.4653,37.4752,38400.0
2012-05-22 11:55:00,37.81,37.84,37.76,37.82,82400.0,37.4752,37.5049,37.4256,37.4851,82400.0
2012-05-22 12:00:00,37.81,37.82,37.73,37.77,145200.0,37.4752,37.4851,37.3959,37.4355,145200.0
2012-05-22 12:05:00,37.77,37.77,37.52,37.52,296000.0,37.4355,37.4355,37.1877,37.1877,296000.0
2012-05-22 12:10:00,37.52,37.77,37.5,37.77,146400.0,37.1877,37.4355,37.1679,37.4355,146400.0
2012-05-22 12:15:00,37.74,37.75,37.6,37.68,79200.0,37.4058,37.4157,37.267,37.3463,79200.0
2012-05-22 12:20:00,37.68,37.75,37.65,37.74,46800.0,37.3463,37.4157,37.3166,37.4058,46800.0
2012-05-22 12:25:00,37.74,37.74,37.68,37.68,66000.0,37.4058,37.4058,37.3463,37.3463,66000.0
2012-05-22 12:30:00,37.68,37.74,37.65,37.67,76000.0,37.3463,37.4058,37.3166,37.3364,76000.0
2012-05-22 12:35:00,37.69,37.71,37.66,37.68,67200.0,37.3562,37.376,37.3265,37.3463,67200.0
2012-05-22 12:40:00,37.68,37.69,37.65,37.66,82000.0,37.3463,37.3562,37.3166,37.3265,82000.0
2012-05-22 12:45:00,37.66,37.74,37.65,37.72,73200.0,37.3265,37.4058,37.3166,37.386,73200.0
2012-05-22 12:50:00,37.72,37.76,37.69,37.73,60000.0,37.386,37.4256,37.3562,37.3959,60000.0
2012-05-22 12:55:00,37.72,37.74,37.66,37.7,65600.0,37.386,37.4058,37.3265,37.3661,65600.0
2012-05-22 13:00:00,37.69,37.81,37.68,37.7,101600.0,37.3562,37.4752,37.3463,37.3661,101600.0
2012-05-22 13:05:00,37.7,37.76,37.65,37.75,90400.0,37.3661,37.4256,37.3166,37.4157,90400.0
2012-05-22 13:10:00,37.75,37.75,37.67,37.69,46400.0,37.4157,37.4157,37.3364,37.3562,46400.0
2012-05-22 13:15:00,37.71,37.75,37.65,37.72,112000.0,37.376,37.4157,37.3166,37.386,112000.0
2012-05-22 13:20:00,37.72,37.77,37.67,37.73,60800.0,37.386,37.4355,37.3364,37.3959,60800.0
2012-05-22 13:25:00,37.74,37.75,37.68,37.71,48400.0,37.4058,37.4157,37.3463,37.376,48400.0
2012-05-22 13:30:00,37.7,37.77,37.65,37.74,119600.0,37.3661,37.4355,37.3166,37.4058,119600.0
2012-05-22 13:35:00,37.73,37.77,37.69,37.76,50800.0,37.3959,37.4355,37.3562,37.4256,50800.0
2012-05-22 13:40:00,37.77,37.77,37.67,37.71,58000.0,37.4355,37.4355,37.3364,37.376,58000.0
2012-05-22 13:45:00,37.69,37.73,37.64,37.69,109600.0,37.3562,37.3959,37.3067,37.3562,109600.0
2012-05-22 13:50:00,37.7,37.7,37.65,37.67,47200.0,37.3661,37.3661,37.3166,37.3364,47200.0
2012-05-22 13:55:00,37.68,37.69,37.66,37.68,134800.0,37.3463,37.3562,37.3265,37.3463,134800.0
2012-05-22 14:00:00,37.68,37.74,37.66,37.7,104800.0,37.3463,37.4058,37.3265,37.3661,104800.0
2012-05-22 14:05:00,37.7,37.71,37.66,37.68,83600.0,37.3661,37.376,37.3265,37.3463,83600.0
2012-05-22 14:10:00,37.67,37.7,37.65,37.67,98800.0,37.3364,37.3661,37.3166,37.3364,98800.0
2012-05-22 14:15:00,37.66,37.71,37.66,37.66,146000.0,37.3265,37.376,37.3265,37.3265,146000.0
2012-05-22 14:20:00,37.66,37.7,37.66,37.69,115600.0,37.3265,37.3661,37.3265,37.3562,115600.0
2012-05-22 14:25:00,37.69,37.72,37.65,37.67,227600.0,37.3562,37.386,37.3166,37.3364,227600.0
2012-05-22 14:30:00,37.66,37.7,37.51,37.55,149600.0,37.3265,37.3661,37.1778,37.2175,149600.0
2012-05-22 14:35:00,37.52,37.55,37.42,37.46,164800.0,37.1877,37.2175,37.0886,37.1283,164800.0
2012-05-22 14:40:00,37.46,37.52,37.43,37.46,51600.0,37.1283,37.1877,37.0985,37.1283,51600.0
2012-05-22 14:45:00,37.46,37.57,37.38,37.47,167200.0,37.1283,37.2373,37.049,37.1382,167200.0
2012-05-22 14:50:00,37.47,37.83,37.45,37.63,388000.0,37.1382,37.495,37.1184,37.2968,388000.0
2012-05-22 14:55:00,37.63,37.64,37.47,37.54,150400.0,37.2968,37.3067,37.1382,37.2076,150400.0
2012-05-22 15:00:00,37.52,37.6,37.49,37.6,56000.0,37.1877,37.267,37.158,37.267,56000.0
2012-05-22 15:05:00,37.61,37.67,37.6,37.62,76400.0,37.2769,37.3364,37.267,37.2868,76400.0
2012-05-22 15:10:00,37.6,37.6,37.48,37.5,81200.0,37.267,37.267,37.1481,37.1679,81200.0
2012-05-22 15:15:00,37.49,37.61,37.49,37.52,116000.0,37.158,37.2769,37.158,37.1877,116000.0
2012-05-22 15:20:00,37.5,37.51,37.38,37.38,141200.0,37.1679,37.1778,37.049,37.049,141200.0
2012-05-22 15:25:00,37.38,37.47,37.35,37.35,124400.0,37.049,37.1382,37.0192,37.0192,124400.0
2012-05-22 15:30:00,37.33,37.36,37.23,37.27,140400.0,36.9994,37.0291,36.9003,36.9399,140400.0
2012-05-22 15:35:00,37.25,37.35,37.23,37.24,88000.0,36.9201,37.0192,36.9003,36.9102,88000.0
2012-05-22 15:40:00,37.24,37.3,37.17,37.19,202400.0,36.9102,36.9697,36.8408,36.8607,202400.0
2012-05-22 15:45:00,37.19,37.29,37.14,37.17,211200.0,36.8607,36.9598,36.8111,36.8408,211200.0
2012-05-22 15:50:00,37.16,37.29,37.15,37.27,200000.0,36.8309,36.9598,36.821,36.9399,200000.0
2012-05-22 15:55:00,37.29,37.4,37.24,37.39,285600.0,36.9598,37.0688,36.9102,37.0589,285600.0
2012-05-23 09:30:00,36.67,37.0,36.67,36.91,265200.0,36.3453,36.6723,36.3453,36.5831,265200.0
2012-05-23 09:35:00,36.93,37.07,36.88,37.07,150000.0,36.603,36.7417,36.5534,36.7417,150000.0
2012-05-23 09:40:00,37.07,37.17,37.03,37.09,104800.0,36.7417,36.8408,36.7021,36.7615,104800.0
2012-05-23 09:45:00,37.12,37.22,36.92,36.93,223600.0,36.7913,36.8904,36.593,36.603,223600.0
2012-05-23 09:50:00,36.93,37.16,36.93,37.13,103200.0,36.603,36.8309,36.603,36.8012,103200.0
2012-05-23 09:55:00,37.14,37.5,37.14,37.5,152800.0,36.8111,37.1679,36.8111,37.1679,152800.0
2012-05-23 10:00:00,37.5,37.62,37.38,37.4,230000.0,37.1679,37.2868,37.049,37.0688,230000.0
2012-05-23 10:05:00,37.4,37.51,37.29,37.29,144000.0,37.0688,37.1778,36.9598,36.9598,144000.0
2012-05-23 10:10:00,37.27,37.34,37.2,37.25,124800.0,36.9399,37.0093,36.8706,36.9201,124800.0
2012-05-23 10:15:00,37.23,37.36,37.13,37.16,146400.0,36.9003,37.0291,36.8012,36.8309,146400.0
2012-05-23 10:20:00,37.16,37.25,37.13,37.16,99200.0,36.8309,36.9201,36.8012,36.8309,99200.0
2012-05-23 10:25:00,37.17,37.24,37.15,37.2,110800.0,36.8408,36.9102,36.821,36.8706,110800.0
2012-05-23 10:30:00,37.24,37.31,37.14,37.15,94800.0,36.9102,36.9796,36.8111,36.821,94800.0
2012-05-23 10:35:00,37.13,37.19,36.97,37.0,117600.0,36.8012,36.8607,36.6426,36.6723,117600.0
2012-05-23 10:40:00,36.97,37.13,36.96,37.08,67200.0,36.6426,36.8012,36.6327,36.7516,67200.0
2012-05-23 10:45:00,37.07,37.09,36.84,36.88,94000.0,36.7417,36.7615,36.5138,36.5534,94000.0
2012-05-23 10:50:00,36.88,36.99,36.85,36.95,93200.0,36.5534,36.6624,36.5237,36.6228,93200.0
2012-05-23 10:55:00,36.95,37.07,36.93,36.99,202800.0,36.6228,36.7417,36.603,36.6624,202800.0
2012-05-23 11:00:00,36.96,37.03,36.94,36.96,56800.0,36.6327,36.7021,36.6129,36.6327,56800.0
2012-05-23 11:05:00,36.95,37.04,36.93,37.03,100000.0,36.6228,36.712,36.603,36.7021,100000.0
2012-05-23 11:10:00,37.03,37.16,37.0,37.08,127200.0,36.7021,36.8309,36.6723,36.7516,127200.0
2012-05-23 11:15:00,37.08,37.08,37.03,37.05,41600.0,36.7516,36.7516,36.7021,36.7219,41600.0
2012-05-23 11:20:00,37.04,37.08,36.96,36.99,34400.0,36.712,36.7516,36.6327,36.6624,34400.0
2012-05-23 11:25:00,36.99,36.99,36.89,36.89,82000.0,36.6624,36.6624,36.5633,36.5633,82000.0
2012-05-23 11:30:00,36.89,36.99,36.89,36.89,44000.0,36.5633,36.6624,36.5633,36.5633,44000.0
2012-05-23 11:35:00,36.88,36.92,36.81,36.88,100800.0,36.5534,36.593,36.484,36.5534,100800.0
2012-05-23 11:40:00,36.85,36.98,36.84,36.95,59600.0,36.5237,36.6525,36.5138,36.6228,59600.0
2012-05-23 11:45:00,36.89,36.92,36.83,36.85,58800.0,36.5633,36.593,36.5038,36.5237,58800.0
2012-05-23 11:50:00,36.84,36.88,36.8,36.82,79200.0,36.5138,36.5534,36.4741,36.4939,79200.0
2012-05-23 11:55:00,36.8,36.84,36.71,36.73,98000.0,36.4741,36.5138,36.3849,36.4047,98000.0
2012-05-23 12:00:00,36.72,36.73,36.47,36.48,407600.0,36.3948,36.4047,36.147,36.1569,407600.0
2012-05-23 12:05:00,36.48,36.53,36.39,36.52,106000.0,36.1569,36.2065,36.0677,36.1966,106000.0
2012-05-23 12:10:00,36.53,36.56,36.47,36.5,60800.0,36.2065,36.2362,36.147,36.1768,60800.0
2012-05-23 12:15:00,36.51,36.66,36.49,36.59,154000.0,36.1867,36.3353,36.1669,36.266,154000.0
2012-05-23 12:20:00,36.6,36.66,36.56,36.6,61200.0,36.2759,36.3353,36.2362,36.2759,61200.0
2012-05-23 12:25:00,36.6,36.62,36.56,36.6,38000.0,36.2759,36.2957,36.2362,36.2759,38000.0
2012-05-23 12:30:00,36.61,36.74,36.58,36.67,148000.0,36.2858,36.4146,36.2561,36.3453,148000.0
2012-05-23 12:35:00,36.67,36.75,36.66,36.75,86800.0,36.3453,36.4246,36.3353,36.4246,86800.0
2012-05-23 12:40:00,36.74,36.76,36.71,36.74,36000.0,36.4146,36.4345,36.3849,36.4146,36000.0
2012-05-23 12:45:00,36.76,36.9,36.73,36.84,167200.0,36.4345,36.5732,36.4047,36.5138,167200.0
2012-05-23 12:50:00,36.83,36.88,36.82,36.88,33200.0,36.5038,36.5534,36.4939,36.5534,33200.0
2012-05-23 12:55:00,36.88,36.9,36.74,36.74,90000.0,36.5534,36.5732,36.4146,36.4146,90000.0
2012-05-23 13:00:00,36.75,36.76,36.72,36.73,84400.0,36.4246,36.4345,36.3948,36.4047,84400.0
2012-05-23 13:05:00,36.74,36.75,36.7,36.72,34400.0,36.4146,36.4246,36.375,36.3948,34400.0
2012-05-23 13:10:00,36.71,36.76,36.71,36.73,98000.0,36.3849,36.4345,36.3849,36.4047,98000.0
2012-05-23 13:15:00,36.74,36.75,36.68,36.68,64800.0,36.4146,36.4246,36.3552,36.3552,64800.0
2012-05-23 13:20:00,36.69,36.88,36.68,36.82,97600.0,36.3651,36.5534,36.3552,36.4939,97600.0
2012-05-23 13:25:00,36.83,36.89,36.83,36.89,31200.0,36.5038,36.5633,36.5038,36.5633,31200.0
2012-05-23 13:30:00,36.88,36.91,36.85,36.9,83600.0,36.5534,36.5831,36.5237,36.5732,83600.0
2012-05-23 13:35:00,36.88,37.01,36.88,36.96,42400.0,36.5534,36.6822,36.5534,36.6327,42400.0
2012-05-23 13:40:00,36.98,37.02,36.95,36.96,40400.0,36.6525,36.6922,36.6228,36.6327,40400.0
2012-05-23 13:45:00,36.98,37.08,36.96,37.08,50800.0,36.6525,36.7516,36.6327,36.7516,50800.0
2012-05-23 13:50:00,37.08,37.1,36.99,37.06,48800.0,36.7516,36.7715,36.6624,36.7318,48800.0
2012-05-23 13:55:00,37.05,37.12,37.01,37.1,56400.0,36.7219,36.7913,36.6822,36.7715,56400.0
2012-05-23 14:00:00,37.11,37.12,36.98,36.98,71200.0,36.7814,36.7913,36.6525,36.6525,71200.0
2012-05-23 14:05:00,36.98,37.03,36.97,37.0,98800.0,36.6525,36.7021,36.6426,36.6723,98800.0
2012-05-23 14:10:00,37.0,37.0,36.93,36.93,48000.0,36.6723,36.6723,36.603,36.603,48000.0
2012-05-23 14:15:00,36.92,36.93,36.81,36.85,48400.0,36.593,36.603,36.484,36.5237,48400.0
2012-05-23 14:20:00,36.84,36.91,36.83,36.84,54800.0,36.5138,36.5831,36.5038,36.5138,54800.0
2012-05-23 14:25:00,36.83,36.97,36.83,36.89,54400.0,36.5038,36.6426,36.5038,36.5633,54400.0
2012-05-23 14:30:00,36.89,37.0,36.81,37.0,143600.0,36.5633,36.6723,36.484,36.6723,143600.0
2012-05-23 14:35:00,37.0,37.11,36.98,36.98,119200.0,36.6723,36.7814,36.6525,36.6525,119200.0
2012-05-23 14:40:00,36.97,37.05,36.9,36.96,155600.0,36.6426,36.7219,36.5732,36.6327,155600.0
2012-05-23 14:45:00,36.96,37.06,36.96,36.97,67600.0,36.6327,36.7318,36.6327,36.6426,67600.0
2012-05-23 14:50:00,36.98,37.12,36.98,37.07,29200.0,36.6525,36.7913,36.6525,36.7417,29200.0
2012-05-23 14:55:00,37.08,37.16,37.04,37.16,69600.0,36.7516,36.8309,36.712,36.8309,69600.0
2012-05-23 15:00:00,37.16,37.18,37.05,37.1,138800.0,36.8309,36.8507,36.7219,36.7715,138800.0
2012-05-23 15:05:00,37.11,37.19,37.07,37.16,109600.0,36.7814,36.8607,36.7417,36.8309,109600.0
2012-05-23 15:10:00,37.17,37.19,37.11,37.18,148000.0,36.8408,36.8607,36.7814,36.8507,148000.0
2012-05-23 15:15:00,37.18,37.2,37.12,37.2,144800.0,36.8507,36.8706,36.7913,36.8706,144800.0
2012-05-23 15:20:00,37.21,37.27,37.19,37.2,103600.0,36.8805,36.9399,36.8607,36.8706,103600.0
2012-05-23 15:25:00,37.21,37.44,37.21,37.43,186800.0,36.8805,37.1084,36.8805,37.0985,186800.0
2012-05-23 15:30:00,37.43,37.56,37.43,37.5,270400.0,37.0985,37.2274,37.0985,37.1679,270400.0
2012-05-23 15:35:00,37.5,37.7,37.5,37.69,197600.0,37.1679,37.3661,37.1679,37.3562,197600.0
2012-05-23 15:40:00,37.68,37.74,37.62,37.67,150000.0,37.3463,37.4058,37.2868,37.3364,150000.0
2012-05-23 15:45:00,37.67,37.7,37.54,37.57,199600.0,37.3364,37.3661,37.2076,37.2373,199600.0
2012-05-23 15:50:00,37.57,37.62,37.47,37.48,167200.0,37.2373,37.2868,37.1382,37.1481,167200.0
2012-05-23 15:55:00,37.49,37.65,37.47,37.63,358800.0,37.158,37.3166,37.1382,37.2968,358800.0
2012-05-24 09:30:00,37.35,37.56,37.22,37.27,298000.0,37.0192,37.2274,36.8904,36.9399,298000.0
2012-05-24 09:35:00,37.25,37.33,36.88,36.9,146400.0,36.9201,36.9994,36.5534,36.5732,146400.0
2012-05-24 09:40:00,36.9,36.95,36.81,36.93,253200.0,36.5732,36.6228,36.484,36.603,253200.0
2012-05-24 09:45:00,36.93,37.01,36.76,36.82,205200.0,36.603,36.6822,36.4345,36.4939,205200.0
2012-05-24 09:50:00,36.81,36.89,36.66,36.71,172400.0,36.484,36.5633,36.3353,36.3849,172400.0
2012-05-24 09:55:00,36.67,36.8,36.63,36.67,145200.0,36.3453,36.4741,36.3056,36.3453,145200.0
2012-05-24 10:00:00,36.66,36.75,36.59,36.68,240400.0,36.3353,36.4246,36.266,36.3552,240400.0
2012-05-24 10:05:00,36.68,36.85,36.68,36.81,192000.0,36.3552,36.5237,36.3552,36.484,192000.0
2012-05-24 10:10:00,36.81,36.9,36.77,36.83,124800.0,36.484,36.5732,36.4444,36.5038,124800.0
2012-05-24 10:15:00,36.79,36.9,36.72,36.88,171200.0,36.4642,36.5732,36.3948,36.5534,171200.0
2012-05-24 10:20:00,36.85,36.96,36.76,36.91,120400.0,36.5237,36.6327,36.4345,36.5831,120400.0
2012-05-24 10:25:00,36.91,37.11,36.88,37.11,141600.0,36.5831,36.7814,36.5534,36.7814,141600.0
2012-05-24 10:30:00,37.11,37.25,37.07,37.21,180000.0,36.7814,36.9201,36.7417,36.8805,180000.0
2012-05-24 10:35:00,37.22,37.24,37.04,37.05,66800.0,36.8904,36.9102,36.712,36.7219,66800.0
2012-05-24 10:40:00,37.07,37.23,37.04,37.05,68400.0,36.7417,36.9003,36.712,36.7219,68400.0
2012-05-24 10:45:00,37.04,37.09,36.97,36.98,62000.0,36.712,36.7615,36.6426,36.6525,62000.0
2012-05-24 10:50:00,36.98,37.05,36.96,36.99,46000.0,36.6525,36.7219,36.6327,36.6624,46000.0
2012-05-24 10:55:00,36.98,37.02,36.93,36.93,66000.0,36.6525,36.6922,36.603,36.603,66000.0
2012-05-24 11:00:00,36.93,37.05,36.93,37.02,71600.0,36.603,36.7219,36.603,36.6922,71600.0
2012-05-24 11:05:00,37.02,37.06,37.0,37.04,58000.0,36.6922,36.7318,36.6723,36.712,58000.0
2012-05-24 11:10:00,37.01,37.08,37.0,37.03,88000.0,36.6822,36.7516,36.6723,36.7021,88000.0
2012-05-24 11:15:00,37.03,37.14,37.03,37.07,51600.0,36.7021,36.8111,36.7021,36.7417,51600.0
2012-05-24 11:20:00,37.06,37.08,36.95,36.95,37200.0,36.7318,36.7516,36.6228,36.6228,37200.0
2012-05-24 11:25:00,36.95,37.04,36.92,36.98,161200.0,36.6228,36.712,36.593,36.6525,161200.0
2012-05-24 11:30:00,36.96,36.98,36.85,36.88,272400.0,36.6327,36.6525,36.5237,36.5534,272400.0
2012-05-24 11:35:00,36.88,36.91,36.87,36.9,88800.0,36.5534,36.5831,36.5435,36.5732,88800.0
2012-05-24 11:40:00,36.88,36.92,36.7,36.7,162400.0,36.5534,36.593,36.375,36.375,162400.0
2012-05-24 11:45:00,36.7,36.75,36.64,36.64,94800.0,36.375,36.4246,36.3155,36.3155,94800.0
2012-05-24 11:50:00,36.67,36.7,36.61,36.7,96400.0,36.3453,36.375,36.2858,36.375,96400.0
2012-05-24 11:55:00,36.7,36.7,36.46,36.46,163200.0,36.375,36.375,36.1371,36.1371,163200.0
2012-05-24 12:00:00,36.47,36.49,36.25,36.48,303200.0,36.147,36.1669,35.929,36.1569,303200.0
2012-05-24 12:05:00,36.5,36.6,36.49,36.53,164000.0,36.1768,36.2759,36.1669,36.2065,164000.0
2012-05-24 12:10:00,36.53,36.64,36.43,36.46,110800.0,36.2065,36.3155,36.1074,36.1371,110800.0
2012-05-24 12:15:00,36.46,36.61,36.4,36.56,73600.0,36.1371,36.2858,36.0777,36.2362,73600.0
2012-05-24 12:20:00,36.57,36.63,36.55,36.6,40800.0,36.2461,36.3056,36.2263,36.2759,40800.0
2012-05-24 12:25:00,36.6,36.7,36.59,36.6,60000.0,36.2759,36.375,36.266,36.2759,60000.0
2012-05-24 12:30:00,36.59,36.68,36.58,36.68,42000.0,36.266,36.3552,36.2561,36.3552,42000.0
2012-05-24 12:35:00,36.69,36.74,36.6,36.63,70400.0,36.3651,36.4146,36.2759,36.3056,70400.0
2012-05-24 12:40:00,36.65,36.71,36.63,36.63,35200.0,36.3254,36.3849,36.3056,36.3056,35200.0
2012-05-24 12:45:00,36.64,36.68,36.56,36.57,38400.0,36.3155,36.3552,36.2362,36.2461,38400.0
2012-05-24 12:50:00,36.59,36.62,36.44,36.48,111200.0,36.266,36.2957,36.1173,36.1569,111200.0
2012-05-24 12:55:00,36.45,36.61,36.43,36.58,46800.0,36.1272,36.2858,36.1074,36.2561,46800.0
2012-05-24 13:00:00,36.61,36.71,36.55,36.67,78000.0,36.2858,36.3849,36.2263,36.3453,78000.0
2012-05-24 13:05:00,36.67,36.71,36.64,36.65,40400.0,36.3453,36.3849,36.3155,36.3254,40400.0
2012-05-24 13:10:00,36.64,36.68,36.59,36.61,59600.0,36.3155,36.3552,36.266,36.2858,59600.0
2012-05-24 13:15:00,36.61,36.67,36.51,36.54,59200.0,36.2858,36.3453,36.1867,36.2164,59200.0
2012-05-24 13:20:00,36.53,36.58,36.45,36.47,80800.0,36.2065,36.2561,36.1272,36.147,80800.0
2012-05-24 13:25:00,36.47,36.53,36.38,36.42,66000.0,36.147,36.2065,36.0578,36.0975,66000.0
2012-05-24 13:30:00,36.4,36.47,36.35,36.47,58800.0,36.0777,36.147,36.0281,36.147,58800.0
2012-05-24 13:35:00,36.45,36.57,36.43,36.52,72800.0,36.1272,36.2461,36.1074,36.1966,72800.0
2012-05-24 13:40:00,36.55,36.66,36.54,36.64,64400.0,36.2263,36.3353,36.2164,36.3155,64400.0
2012-05-24 13:45:00,36.64,36.65,36.52,36.54,82000.0,36.3155,36.3254,36.1966,36.2164,82000.0
2012-05-24 13:50:00,36.55,36.55,36.35,36.35,241200.0,36.2263,36.2263,36.0281,36.0281,241200.0
2012-05-24 13:55:00,36.38,36.47,36.33,36.41,87600.0,36.0578,36.147,36.0083,36.0876,87600.0
2012-05-24 14:00:00,36.39,36.47,36.38,36.45,62000.0,36.0677,36.147,36.0578,36.1272,62000.0
2012-05-24 14:05:00,36.44,36.54,36.43,36.54,61600.0,36.1173,36.2164,36.1074,36.2164,61600.0
2012-05-24 14:10:00,36.54,36.54,36.38,36.38,64000.0,36.2164,36.2164,36.0578,36.0578,64000.0
2012-05-24 14:15:00,36.4,36.46,36.34,36.41,47200.0,36.0777,36.1371,36.0182,36.0876,47200.0
2012-05-24 14:20:00,36.4,36.44,36.35,36.42,40400.0,36.0777,36.1173,36.0281,36.0975,40400.0
2012-05-24 14:25:00,36.41,36.5,36.38,36.48,46800.0,36.0876,36.1768,36.0578,36.1569,46800.0
2012-05-24 14:30:00,36.46,36.54,36.46,36.54,18800.0,36.1371,36.2164,36.1371,36.2164,18800.0
2012-05-24 14:35:00,36.53,36.58,36.42,36.43,62800.0,36.2065,36.2561,36.0975,36.1074,62800.0
2012-05-24 14:40:00,36.42,36.44,36.36,36.41,116800.0,36.0975,36.1173,36.038,36.0876,116800.0
2012-05-24 14:45:00,36.39,36.44,36.35,36.41,24000.0,36.0677,36.1173,36.0281,36.0876,24000.0
2012-05-24 14:50:00,36.4,36.48,36.36,36.42,96800.0,36.0777,36.1569,36.038,36.0975,96800.0
2012-05-24 14:55:00,36.42,36.44,36.29,36.31,96800.0,36.0975,36.1173,35.9686,35.9884,96800.0
2012-05-24 15:00:00,36.31,36.5,36.3,36.49,78400.0,35.9884,36.1768,35.9785,36.1669,78400.0
2012-05-24 15:05:00,36.45,36.54,36.38,36.53,104000.0,36.1272,36.2164,36.0578,36.2065,104000.0
2012-05-24 15:10:00,36.52,36.53,36.31,36.36,283600.0,36.1966,36.2065,35.9884,36.038,283600.0
2012-05-24 15:15:00,36.37,36.37,36.3,36.34,137600.0,36.0479,36.0479,35.9785,36.0182,137600.0
2012-05-24 15:20:00,36.33,36.38,36.28,36.37,127200.0,36.0083,36.0578,35.9587,36.0479,127200.0
2012-05-24 15:25:00,36.37,36.54,36.34,36.48,199600.0,36.0479,36.2164,36.0182,36.1569,199600.0
2012-05-24 15:30:00,36.48,36.62,36.43,36.46,149200.0,36.1569,36.2957,36.1074,36.1371,149200.0
2012-05-24 15:35:00,36.48,36.53,36.42,36.47,147200.0,36.1569,36.2065,36.0975,36.147,147200.0
2012-05-24 15:40:00,36.46,36.49,36.35,36.38,172400.0,36.1371,36.1669,36.0281,36.0578,172400.0
2012-05-24 15:45:00,36.39,36.51,36.38,36.48,305600.0,36.0677,36.1867,36.0578,36.1569,305600.0
2012-05-24 15:50:00,36.47,36.55,36.44,36.54,213600.0,36.147,36.2263,36.1173,36.2164,213600.0
2012-05-24 15:55:00,36.54,36.57,36.48,36.56,188000.0,36.2164,36.2461,36.1569,36.2362,188000.0
2012-05-25 09:30:00,36.79,36.98,36.64,36.89,662800.0,36.4642,36.6525,36.3155,36.5633,662800.0
2012-05-25 09:35:00,36.93,37.32,36.89,37.27,401600.0,36.603,36.9895,36.5633,36.9399,401600.0
2012-05-25 09:40:00,37.32,37.5,37.3,37.43,392800.0,36.9895,37.1679,36.9697,37.0985,392800.0
2012-05-25 09:45:00,37.43,37.49,37.34,37.48,337200.0,37.0985,37.158,37.0093,37.1481,337200.0
2012-05-25 09:50:00,37.47,37.48,37.32,37.38,227600.0,37.1382,37.1481,36.9895,37.049,227600.0
2012-05-25 09:55:00,37.41,37.45,37.13,37.25,446000.0,37.0787,37.1184,36.8012,36.9201,446000.0
2012-05-25 10:00:00,37.24,37.28,37.08,37.15,186000.0,36.9102,36.9499,36.7516,36.821,186000.0
2012-05-25 10:05:00,37.16,37.24,37.08,37.09,199600.0,36.8309,36.9102,36.7516,36.7615,199600.0
2012-05-25 10:10:00,37.1,37.12,36.86,36.97,294800.0,36.7715,36.7913,36.5336,36.6426,294800.0
2012-05-25 10:15:00,36.95,36.99,36.86,36.97,119200.0,36.6228,36.6624,36.5336,36.6426,119200.0
2012-05-25 10:20:00,36.96,37.01,36.79,36.85,149200.0,36.6327,36.6822,36.4642,36.5237,149200.0
2012-05-25 10:25:00,36.88,36.98,36.81,36.92,207200.0,36.5534,36.6525,36.484,36.593,207200.0
2012-05-25 10:30:00,36.92,37.04,36.88,37.01,160000.0,36.593,36.712,36.5534,36.6822,160000.0
2012-05-25 10:35:00,37.0,37.15,36.97,36.97,104800.0,36.6723,36.821,36.6426,36.6426,104800.0
2012-05-25 10:40:00,36.98,36.99,36.84,36.89,180400.0,36.6525,36.6624,36.5138,36.5633,180400.0
2012-05-25 10:45:00,36.89,36.9,36.72,36.77,231600.0,36.5633,36.5732,36.3948,36.4444,231600.0
2012-05-25 10:50:00,36.77,36.82,36.71,36.81,146000.0,36.4444,36.4939,36.3849,36.484,146000.0
2012-05-25 10:55:00,36.83,36.83,36.72,36.72,84000.0,36.5038,36.5038,36.3948,36.3948,84000.0
2012-05-25 11:00:00,36.71,36.85,36.71,36.85,76800.0,36.3849,36.5237,36.3849,36.5237,76800.0
2012-05-25 11:05:00,36.83,36.85,36.75,36.77,132400.0,36.5038,36.5237,36.4246,36.4444,132400.0
2012-05-25 11:10:00,36.77,36.91,36.75,36.91,158000.0,36.4444,36.5831,36.4246,36.5831,158000.0
2012-05-25 11:15:00,36.91,36.97,36.9,36.97,82000.0,36.5831,36.6426,36.5732,36.6426,82000.0
2012-05-25 11:20:00,36.94,36.98,36.87,36.93,143200.0,36.6129,36.6525,36.5435,36.603,143200.0
2012-05-25 11:25:00,36.96,36.96,36.78,36.78,53600.0,36.6327,36.6327,36.4543,36.4543,53600.0
2012-05-25 11:30:00,36.79,36.83,36.71,36.77,79200.0,36.4642,36.5038,36.3849,36.4444,79200.0
2012-05-25 11:35:00,36.77,36.79,36.72,36.75,70800.0,36.4444,36.4642,36.3948,36.4246,70800.0
2012-05-25 11:40:00,36.75,36.82,36.75,36.76,45200.0,36.4246,36.4939,36.4246,36.4345,45200.0
2012-05-25 11:45:00,36.76,36.78,36.73,36.77,52000.0,36.4345,36.4543,36.4047,36.4444,52000.0
2012-05-25 11:50:00,36.76,36.86,36.74,36.83,54800.0,36.4345,36.5336,36.4146,36.5038,54800.0
2012-05-25 11:55:00,36.85,36.85,36.8,36.84,60800.0,36.5237,36.5237,36.4741,36.5138,60800.0
2012-05-25 12:00:00,36.82,36.88,36.81,36.83,71600.0,36.4939,36.5534,36.484,36.5038,71600.0
2012-05-25 12:05:00,36.84,36.92,36.82,36.91,30400.0,36.5138,36.593,36.4939,36.5831,30400.0
2012-05-25 12:10:00,36.91,36.94,36.85,36.86,34800.0,36.5831,36.6129,36.5237,36.5336,34800.0
2012-05-25 12:15:00,36.85,36.89,36.77,36.78,93600.0,36.5237,36.5633,36.4444,36.4543,93600.0
2012-05-25 12:20:00,36.78,36.83,36.72,36.79,72800.0,36.4543,36.5038,36.3948,36.4642,72800.0
2012-05-25 12:25:00,36.8,36.8,36.73,36.73,22800.0,36.4741,36.4741,36.4047,36.4047,22800.0
2012-05-25 12:30:00,36.74,36.77,36.72,36.72,57200.0,36.4146,36.4444,36.3948,36.3948,57200.0
2012-05-25 12:35:00,36.73,36.75,36.72,36.75,20800.0,36.4047,36.4246,36.3948,36.4246,20800.0
2012-05-25 12:40:00,36.74,36.77,36.67,36.76,142000.0,36.4146,36.4444,36.3453,36.4345,142000.0
2012-05-25 12:45:00,36.77,36.77,36.67,36.68,28000.0,36.4444,36.4444,36.3453,36.3552,28000.0
2012-05-25 12:50:00,36.68,36.74,36.63,36.73,82400.0,36.3552,36.4146,36.3056,36.4047,82400.0
2012-05-25 12:55:00,36.73,36.78,36.69,36.71,58800.0,36.4047,36.4543,36.3651,36.3849,58800.0
2012-05-25 13:00:00,36.71,36.72,36.67,36.7,48400.0,36.3849,36.3948,36.3453,36.375,48400.0
2012-05-25 13:05:00,36.7,36.72,36.68,36.72,34000.0,36.375,36.3948,36.3552,36.3948,34000.0
2012-05-25 13:10:00,36.7,36.74,36.7,36.7,37200.0,36.375,36.4146,36.375,36.375,37200.0
2012-05-25 13:15:00,36.7,36.71,36.63,36.71,48000.0,36.375,36.3849,36.3056,36.3849,48000.0
2012-05-25 13:20:00,36.71,36.73,36.68,36.73,21200.0,36.3849,36.4047,36.3552,36.4047,21200.0
2012-05-25 13:25:00,36.73,36.76,36.71,36.76,36800.0,36.4047,36.4345,36.3849,36.4345,36800.0
2012-05-25 13:30:00,36.78,36.84,36.76,36.78,47600.0,36.4543,36.5138,36.4345,36.4543,47600.0
2012-05-25 13:35:00,36.79,36.88,36.79,36.88,64400.0,36.4642,36.5534,36.4642,36.5534,64400.0
2012-05-25 13:40:00,36.87,36.93,36.84,36.84,55600.0,36.5435,36.603,36.5138,36.5138,55600.0
2012-05-25 13:45:00,36.86,36.87,36.82,36.84,40400.0,36.5336,36.5435,36.4939,36.5138,40400.0
2012-05-25 13:50:00,36.83,36.85,36.8,36.8,21600.0,36.5038,36.5237,36.4741,36.4741,21600.0
2012-05-25 13:55:00,36.83,36.86,36.81,36.81,18000.0,36.5038,36.5336,36.484,36.484,18000.0
2012-05-25 14:00:00,36.84,36.86,36.83,36.85,20000.0,36.5138,36.5336,36.5038,36.5237,20000.0
2012-05-25 14:05:00,36.84,36.84,36.77,36.78,74400.0,36.5138,36.5138,36.4444,36.4543,74400.0
2012-05-25 14:10:00,36.8,36.81,36.76,36.81,17600.0,36.4741,36.484,36.4345,36.484,17600.0
2012-05-25 14:15:00,36.79,36.8,36.69,36.7,50800.0,36.4642,36.4741,36.3651,36.375,50800.0
2012-05-25 14:20:00,36.67,36.67,36.62,36.66,86000.0,36.3453,36.3453,36.2957,36.3353,86000.0
2012-05-25 14:25:00,36.64,36.68,36.6,36.63,80800.0,36.3155,36.3552,36.2759,36.3056,80800.0
2012-05-25 14:30:00,36.65,36.69,36.61,36.63,35600.0,36.3254,36.3651,36.2858,36.3056,35600.0
2012-05-25 14:35:00,36.63,36.68,36.6,36.66,77600.0,36.3056,36.3552,36.2759,36.3353,77600.0
2012-05-25 14:40:00,36.65,36.68,36.55,36.59,93200.0,36.3254,36.3552,36.2263,36.266,93200.0
2012-05-25 14:45:00,36.61,36.66,36.56,36.62,76400.0,36.2858,36.3353,36.2362,36.2957,76400.0
2012-05-25 14:50:00,36.63,36.7,36.61,36.7,44000.0,36.3056,36.375,36.2858,36.375,44000.0
2012-05-25 14:55:00,36.7,36.7,36.6,36.63,81200.0,36.375,36.375,36.2759,36.3056,81200.0
2012-05-25 15:00:00,36.64,36.7,36.6,36.67,84000.0,36.3155,36.375,36.2759,36.3453,84000.0
2012-05-25 15:05:00,36.67,36.74,36.65,36.73,130400.0,36.3453,36.4146,36.3254,36.4047,130400.0
2012-05-25 15:10:00,36.72,36.77,36.68,36.73,213200.0,36.3948,36.4444,36.3552,36.4047,213200.0
2012-05-25 15:15:00,36.74,36.79,36.67,36.68,111600.0,36.4146,36.4642,36.3453,36.3552,111600.0
2012-05-25 15:20:00,36.7,36.73,36.67,36.72,79600.0,36.375,36.4047,36.3453,36.3948,79600.0
2012-05-25 15:25:00,36.71,36.74,36.68,36.68,81600.0,36.3849,36.4146,36.3552,36.3552,81600.0
2012-05-25 15:30:00,36.69,36.75,36.67,36.7,100400.0,36.3651,36.4246,36.3453,36.375,100400.0
2012-05-25 15:35:00,36.72,36.77,36.71,36.75,126400.0,36.3948,36.4444,36.3849,36.4246,126400.0
2012-05-25 15:40:00,36.75,36.77,36.7,36.71,207600.0,36.4246,36.4444,36.375,36.3849,207600.0
2012-05-25 15:45:00,36.72,36.77,36.63,36.76,167600.0,36.3948,36.4444,36.3056,36.4345,167600.0
2012-05-25 15:50:00,36.76,36.76,36.71,36.73,180400.0,36.4345,36.4345,36.3849,36.4047,180400.0
2012-05-25 15:55:00,36.73,36.77,36.71,36.74,216400.0,36.4047,36.4444,36.3849,36.4146,216400.0
2012-05-29 09:30:00,36.74,36.74,36.48,36.64,386400.0,36.4146,36.4146,36.1569,36.3155,386400.0
2012-05-29 09:35:00,36.65,36.9,36.62,36.88,255200.0,36.3254,36.5732,36.2957,36.5534,255200.0
2012-05-29 09:40:00,36.86,36.99,36.77,36.94,100400.0,36.5336,36.6624,36.4444,36.6129,100400.0
2012-05-29 09:45:00,36.94,36.95,36.69,36.74,120400.0,36.6129,36.6228,36.3651,36.4146,120400.0
2012-05-29 09:50:00,36.76,36.88,36.71,36.86,177600.0,36.4345,36.5534,36.3849,36.5336,177600.0
2012-05-29 09:55:00,36.83,36.88,36.78,36.82,182000.0,36.5038,36.5534,36.4543,36.4939,182000.0
2012-05-29 10:00:00,36.78,36.82,36.55,36.61,380800.0,36.4543,36.4939,36.2263,36.2858,380800.0
2012-05-29 10:05:00,36.63,36.69,36.54,36.6,176800.0,36.3056,36.3651,36.2164,36.2759,176800.0
2012-05-29 10:10:00,36.62,36.8,36.6,36.77,149600.0,36.2957,36.4741,36.2759,36.4444,149600.0
2012-05-29 10:15:00,36.79,36.99,36.74,36.99,137600.0,36.4642,36.6624,36.4146,36.6624,137600.0
2012-05-29 10:20:00,36.97,37.1,36.94,37.1,126800.0,36.6426,36.7715,36.6129,36.7715,126800.0
2012-05-29 10:25:00,37.1,37.15,37.08,37.12,72400.0,36.7715,36.821,36.7516,36.7913,72400.0
2012-05-29 10:30:00,37.14,37.18,37.04,37.05,98800.0,36.8111,36.8507,36.712,36.7219,98800.0
2012-05-29 10:35:00,37.05,37.1,36.95,36.98,125600.0,36.7219,36.7715,36.6228,36.6525,125600.0
2012-05-29 10:40:00,36.99,37.0,36.88,36.94,174000.0,36.6624,36.6723,36.5534,36.6129,174000.0
2012-05-29 10:45:00,36.93,36.95,36.79,36.84,106800.0,36.603,36.6228,36.4642,36.5138,106800.0
2012-05-29 10:50:00,36.84,36.88,36.79,36.79,79200.0,36.5138,36.5534,36.4642,36.4642,79200.0
2012-05-29 10:55:00,36.78,36.82,36.71,36.74,100400.0,36.4543,36.4939,36.3849,36.4146,100400.0
2012-05-29 11:00:00,36.74,36.75,36.57,36.58,243600.0,36.4146,36.4246,36.2461,36.2561,243600.0
2012-05-29 11:05:00,36.6,36.63,36.5,36.52,165200.0,36.2759,36.3056,36.1768,36.1966,165200.0
2012-05-29 11:10:00,36.52,36.6,36.46,36.59,188400.0,36.1966,36.2759,36.1371,36.266,188400.0
2012-05-29 11:15:00,36.61,36.75,36.6,36.74,156000.0,36.2858,36.4246,36.2759,36.4146,156000.0
2012-05-29 11:20:00,36.74,36.76,36.63,36.72,132800.0,36.4146,36.4345,36.3056,36.3948,132800.0
2012-05-29 11:25:00,36.75,36.79,36.66,36.7,234400.0,36.4246,36.4642,36.3353,36.375,234400.0
2012-05-29 11:30:00,36.69,36.75,36.65,36.66,281600.0,36.3651,36.4246,36.3254,36.3353,281600.0
2012-05-29 11:35:00,36.67,36.72,36.6,36.67,348800.0,36.3453,36.3948,36.2759,36.3453,348800.0
2012-05-29 11:40:00,36.66,36.71,36.63,36.67,392400.0,36.3353,36.3849,36.3056,36.3453,392400.0
2012-05-29 11:45:00,36.66,36.66,36.45,36.46,123200.0,36.3353,36.3353,36.1272,36.1371,123200.0
2012-05-29 11:50:00,36.47,36.57,36.47,36.57,146800.0,36.147,36.2461,36.147,36.2461,146800.0
2012-05-29 11:55:00,36.56,36.57,36.47,36.47,85600.0,36.2362,36.2461,36.147,36.147,85600.0
2012-05-29 12:00:00,36.47,36.59,36.42,36.43,146400.0,36.147,36.266,36.0975,36.1074,146400.0
2012-05-29 12:05:00,36.43,36.45,36.38,36.44,117200.0,36.1074,36.1272,36.0578,36.1173,117200.0
2012-05-29 12:10:00,36.44,36.46,36.37,36.42,98000.0,36.1173,36.1371,36.0479,36.0975,98000.0
2012-05-29 12:15:00,36.43,36.47,36.41,36.45,61200.0,36.1074,36.147,36.0876,36.1272,61200.0
2012-05-29 12:20:00,36.46,36.47,36.37,36.39,55200.0,36.1371,36.147,36.0479,36.0677,55200.0
2012-05-29 12:25:00,36.38,36.49,36.38,36.41,115200.0,36.0578,36.1669,36.0578,36.0876,115200.0
2012-05-29 12:30:00,36.45,36.45,36.32,36.38,44000.0,36.1272,36.1272,35.9984,36.0578,44000.0
2012-05-29 12:35:00,36.37,36.37,36.16,36.19,132400.0,36.0479,36.0479,35.8398,35.8695,132400.0
2012-05-29 12:40:00,36.21,36.21,36.11,36.13,100000.0,35.8893,35.8893,35.7902,35.81,100000.0
2012-05-29 12:45:00,36.13,36.26,36.09,36.21,152000.0,35.81,35.9389,35.7704,35.8893,152000.0
2012-05-29 12:50:00,36.2,36.33,36.17,36.22,121200.0,35.8794,36.0083,35.8497,35.8992,121200.0
2012-05-29 12:55:00,36.22,36.23,36.13,36.17,64400.0,35.8992,35.9092,35.81,35.8497,64400.0
2012-05-29 13:00:00,36.17,36.19,36.11,36.11,90000.0,35.8497,35.8695,35.7902,35.7902,90000.0
2012-05-29 13:05:00,36.09,36.13,35.94,35.98,239200.0,35.7704,35.81,35.6217,35.6614,239200.0
2012-05-29 13:10:00,35.95,36.16,35.94,36.09,112000.0,35.6316,35.8398,35.6217,35.7704,112000.0
2012-05-29 13:15:00,36.11,36.15,36.07,36.1,150400.0,35.7902,35.8299,35.7506,35.7803,150400.0
2012-05-29 13:20:00,36.1,36.1,36.01,36.04,76800.0,35.7803,35.7803,35.6911,35.7208,76800.0
2012-05-29 13:25:00,36.08,36.08,35.88,35.9,138000.0,35.7605,35.7605,35.5623,35.5821,138000.0
2012-05-29 13:30:00,35.89,35.92,35.8,35.85,180800.0,35.5722,35.6019,35.483,35.5325,180800.0
2012-05-29 13:35:00,35.85,35.87,35.82,35.86,69600.0,35.5325,35.5523,35.5028,35.5424,69600.0
2012-05-29 13:40:00,35.85,35.99,35.85,35.93,98800.0,35.5325,35.6713,35.5325,35.6118,98800.0
2012-05-29 13:45:00,35.95,36.12,35.95,36.02,134400.0,35.6316,35.8001,35.6316,35.701,134400.0
2012-05-29 13:50:00,36.04,36.13,36.04,36.13,68400.0,35.7208,35.81,35.7208,35.81,68400.0
2012-05-29 13:55:00,36.13,36.27,36.13,36.26,98000.0,35.81,35.9488,35.81,35.9389,98000.0
2012-05-29 14:00:00,36.26,36.29,36.13,36.17,124800.0,35.9389,35.9686,35.81,35.8497,124800.0
2012-05-29 14:05:00,36.17,36.19,36.12,36.19,71200.0,35.8497,35.8695,35.8001,35.8695,71200.0
2012-05-29 14:10:00,36.19,36.35,36.14,36.31,98400.0,35.8695,36.0281,35.82,35.9884,98400.0
2012-05-29 14:15:00,36.3,36.34,36.24,36.32,72000.0,35.9785,36.0182,35.9191,35.9984,72000.0
2012-05-29 14:20:00,36.32,36.33,36.18,36.21,91200.0,35.9984,36.0083,35.8596,35.8893,91200.0
2012-05-29 14:25:00,36.21,36.32,36.21,36.32,76400.0,35.8893,35.9984,35.8893,35.9984,76400.0
2012-05-29 14:30:00,36.32,36.4,36.32,36.39,47600.0,35.9984,36.0777,35.9984,36.0677,47600.0
2012-05-29 14:35:00,36.41,36.42,36.24,36.26,55600.0,36.0876,36.0975,35.9191,35.9389,55600.0
2012-05-29 14:40:00,36.26,36.3,36.26,36.27,37200.0,35.9389,35.9785,35.9389,35.9488,37200.0
2012-05-29 14:45:00,36.28,36.32,36.26,36.27,45200.0,35.9587,35.9984,35.9389,35.9488,45200.0
2012-05-29 14:50:00,36.29,36.39,36.29,36.38,64400.0,35.9686,36.0677,35.9686,36.0578,64400.0
2012-05-29 14:55:00,36.38,36.44,36.35,36.41,52400.0,36.0578,36.1173,36.0281,36.0876,52400.0
2012-05-29 15:00:00,36.4,36.42,36.34,36.38,49200.0,36.0777,36.0975,36.0182,36.0578,49200.0
2012-05-29 15:05:00,36.38,36.44,36.34,36.38,86000.0,36.0578,36.1173,36.0182,36.0578,86000.0
2012-05-29 15:10:00,36.38,36.48,36.36,36.44,77200.0,36.0578,36.1569,36.038,36.1173,77200.0
2012-05-29 15:15:00,36.43,36.46,36.38,36.38,83600.0,36.1074,36.1371,36.0578,36.0578,83600.0
2012-05-29 15:20:00,36.38,36.41,36.34,36.38,58800.0,36.0578,36.0876,36.0182,36.0578,58800.0
2012-05-29 15:25:00,36.38,36.38,36.34,36.37,73600.0,36.0578,36.0578,36.0182,36.0479,73600.0
2012-05-29 15:30:00,36.38,36.4,36.32,36.38,108800.0,36.0578,36.0777,35.9984,36.0578,108800.0
2012-05-29 15:35:00,36.37,36.45,36.31,36.31,83200.0,36.0479,36.1272,35.9884,35.9884,83200.0
2012-05-29 15:40:00,36.32,36.45,36.32,36.44,193600.0,35.9984,36.1272,35.9984,36.1173,193600.0
2012-05-29 15:45:00,36.42,36.43,36.34,36.38,240400.0,36.0975,36.1074,36.0182,36.0578,240400.0
2012-05-29 15:50:00,36.39,36.42,36.37,36.4,215600.0,36.0677,36.0975,36.0479,36.0777,215600.0
2012-05-29 15:55:00,36.4,36.43,36.35,36.42,286400.0,36.0777,36.1074,36.0281,36.0975,286400.0
2012-05-30 09:30:00,35.56,35.6,35.11,35.27,717600.0,35.2451,35.2847,34.7991,34.9577,717600.0
2012-05-30 09:35:00,35.27,35.35,35.25,35.3,348400.0,34.9577,35.0369,34.9378,34.9874,348400.0
2012-05-30 09:40:00,35.27,35.31,35.2,35.25,348400.0,34.9577,34.9973,34.8883,34.9378,348400.0
2012-05-30 09:45:00,35.25,35.28,35.15,35.24,231600.0,34.9378,34.9676,34.8387,34.9279,231600.0
2012-05-30 09:50:00,35.24,35.47,35.16,35.37,314800.0,34.9279,35.1559,34.8486,35.0568,314800.0
2012-05-30 09:55:00,35.35,35.5,35.31,35.31,276000.0,35.0369,35.1856,34.9973,34.9973,276000.0
2012-05-30 10:00:00,35.31,35.41,35.28,35.32,221600.0,34.9973,35.0964,34.9676,35.0072,221600.0
2012-05-30 10:05:00,35.34,35.43,35.34,35.41,248800.0,35.027,35.1162,35.027,35.0964,248800.0
2012-05-30 10:10:00,35.4,35.42,35.32,35.4,151200.0,35.0865,35.1063,35.0072,35.0865,151200.0
2012-05-30 10:15:00,35.37,35.43,35.32,35.33,192400.0,35.0568,35.1162,35.0072,35.0171,192400.0
2012-05-30 10:20:00,35.33,35.37,35.23,35.33,263600.0,35.0171,35.0568,34.918,35.0171,263600.0
2012-05-30 10:25:00,35.33,35.38,35.29,35.35,210400.0,35.0171,35.0667,34.9775,35.0369,210400.0
2012-05-30 10:30:00,35.35,35.47,35.3,35.47,267600.0,35.0369,35.1559,34.9874,35.1559,267600.0
2012-05-30 10:35:00,35.46,35.46,35.35,35.43,226800.0,35.146,35.146,35.0369,35.1162,226800.0
2012-05-30 10:40:00,35.43,35.45,35.33,35.35,122800.0,35.1162,35.1361,35.0171,35.0369,122800.0
2012-05-30 10:45:00,35.35,35.48,35.31,35.47,492400.0,35.0369,35.1658,34.9973,35.1559,492400.0
2012-05-30 10:50:00,35.47,35.63,35.47,35.61,354000.0,35.1559,35.3145,35.1559,35.2946,354000.0
2012-05-30 10:55:00,35.61,35.61,35.47,35.49,256000.0,35.2946,35.2946,35.1559,35.1757,256000.0
2012-05-30 11:00:00,35.48,35.52,35.46,35.5,130800.0,35.1658,35.2054,35.146,35.1856,130800.0
2012-05-30 11:05:00,35.51,35.72,35.51,35.7,139200.0,35.1955,35.4037,35.1955,35.3839,139200.0
2012-05-30 11:10:00,35.71,35.74,35.67,35.74,94000.0,35.3938,35.4235,35.3541,35.4235,94000.0
2012-05-30 11:15:00,35.74,35.74,35.67,35.67,109200.0,35.4235,35.4235,35.3541,35.3541,109200.0
2012-05-30 11:20:00,35.69,35.7,35.58,35.7,108000.0,35.3739,35.3839,35.2649,35.3839,108000.0
2012-05-30 11:25:00,35.7,35.71,35.51,35.52,125600.0,35.3839,35.3938,35.1955,35.2054,125600.0
2012-05-30 11:30:00,35.5,35.56,35.43,35.45,145600.0,35.1856,35.2451,35.1162,35.1361,145600.0
2012-05-30 11:35:00,35.47,35.5,35.45,35.48,144400.0,35.1559,35.1856,35.1361,35.1658,144400.0
2012-05-30 11:40:00,35.48,35.55,35.45,35.47,174000.0,35.1658,35.2352,35.1361,35.1559,174000.0
2012-05-30 11:45:00,35.48,35.49,35.36,35.4,108400.0,35.1658,35.1757,35.0469,35.0865,108400.0
2012-05-30 11:50:00,35.4,35.45,35.38,35.41,103200.0,35.0865,35.1361,35.0667,35.0964,103200.0
2012-05-30 11:55:00,35.42,35.47,35.41,35.41,57600.0,35.1063,35.1559,35.0964,35.0964,57600.0
2012-05-30 12:00:00,35.4,35.48,35.22,35.27,126400.0,35.0865,35.1658,34.9081,34.9577,126400.0
2012-05-30 12:05:00,35.29,35.36,35.28,35.29,62000.0,34.9775,35.0469,34.9676,34.9775,62000.0
2012-05-30 12:10:00,35.31,35.31,35.2,35.22,116000.0,34.9973,34.9973,34.8883,34.9081,116000.0
2012-05-30 12:15:00,35.21,35.29,35.21,35.27,84400.0,34.8982,34.9775,34.8982,34.9577,84400.0
2012-05-30 12:20:00,35.26,35.26,35.04,35.05,202400.0,34.9477,34.9477,34.7297,34.7396,202400.0
2012-05-30 12:25:00,35.05,35.07,34.97,35.03,353600.0,34.7396,34.7594,34.6603,34.7198,353600.0
2012-05-30 12:30:00,35.04,35.12,34.98,35.0,255200.0,34.7297,34.809,34.6702,34.69,255200.0
2012-05-30 12:35:00,35.0,35.02,34.88,34.88,412400.0,34.69,34.7099,34.5711,34.5711,412400.0
2012-05-30 12:40:00,34.88,35.08,34.88,35.07,151200.0,34.5711,34.7693,34.5711,34.7594,151200.0
2012-05-30 12:45:00,35.07,35.21,35.07,35.21,323600.0,34.7594,34.8982,34.7594,34.8982,323600.0
2012-05-30 12:50:00,35.21,35.24,35.15,35.21,79200.0,34.8982,34.9279,34.8387,34.8982,79200.0
2012-05-30 12:55:00,35.2,35.2,35.15,35.19,42400.0,34.8883,34.8883,34.8387,34.8784,42400.0
2012-05-30 13:00:00,35.19,35.19,35.03,35.07,85600.0,34.8784,34.8784,34.7198,34.7594,85600.0
2012-05-30 13:05:00,35.08,35.16,35.07,35.08,54000.0,34.7693,34.8486,34.7594,34.7693,54000.0
2012-05-30 13:10:00,35.06,35.12,35.04,35.04,30800.0,34.7495,34.809,34.7297,34.7297,30800.0
2012-05-30 13:15:00,35.05,35.2,35.03,35.15,101200.0,34.7396,34.8883,34.7198,34.8387,101200.0
2012-05-30 13:20:00,35.18,35.33,35.17,35.27,133200.0,34.8685,35.0171,34.8585,34.9577,133200.0
2012-05-30 13:25:00,35.28,35.38,35.27,35.3,162000.0,34.9676,35.0667,34.9577,34.9874,162000.0
2012-05-30 13:30:00,35.3,35.42,35.29,35.35,76000.0,34.9874,35.1063,34.9775,35.0369,76000.0
2012-05-30 13:35:00,35.35,35.42,35.32,35.38,94000.0,35.0369,35.1063,35.0072,35.0667,94000.0
2012-05-30 13:40:00,35.38,35.41,35.33,35.37,58000.0,35.0667,35.0964,35.0171,35.0568,58000.0
2012-05-30 13:45:00,35.36,35.53,35.36,35.49,162800.0,35.0469,35.2154,35.0469,35.1757,162800.0
2012-05-30 13:50:00,35.5,35.5,35.41,35.46,89200.0,35.1856,35.1856,35.0964,35.146,89200.0
2012-05-30 13:55:00,35.45,35.52,35.44,35.47,46000.0,35.1361,35.2054,35.1262,35.1559,46000.0
2012-05-30 14:00:00,35.47,35.58,35.47,35.55,77600.0,35.1559,35.2649,35.1559,35.2352,77600.0
2012-05-30 14:05:00,35.55,35.57,35.49,35.52,71600.0,35.2352,35.255,35.1757,35.2054,71600.0
2012-05-30 14:10:00,35.52,35.54,35.42,35.46,78400.0,35.2054,35.2253,35.1063,35.146,78400.0
2012-05-30 14:15:00,35.46,35.58,35.46,35.54,66800.0,35.146,35.2649,35.146,35.2253,66800.0
2012-05-30 14:20:00,35.57,35.59,35.48,35.49,45600.0,35.255,35.2748,35.1658,35.1757,45600.0
2012-05-30 14:25:00,35.51,35.52,35.44,35.44,75600.0,35.1955,35.2054,35.1262,35.1262,75600.0
2012-05-30 14:30:00,35.45,35.49,35.44,35.49,84400.0,35.1361,35.1757,35.1262,35.1757,84400.0
2012-05-30 14:35:00,35.48,35.55,35.45,35.48,41200.0,35.1658,35.2352,35.1361,35.1658,41200.0
2012-05-30 14:40:00,35.47,35.48,35.42,35.48,79600.0,35.1559,35.1658,35.1063,35.1658,79600.0
2012-05-30 14:45:00,35.48,35.49,35.41,35.43,38400.0,35.1658,35.1757,35.0964,35.1162,38400.0
2012-05-30 14:50:00,35.42,35.44,35.36,35.42,69600.0,35.1063,35.1262,35.0469,35.1063,69600.0
2012-05-30 14:55:00,35.43,35.47,35.4,35.44,55200.0,35.1162,35.1559,35.0865,35.1262,55200.0
2012-05-30 15:00:00,35.43,35.51,35.41,35.43,59600.0,35.1162,35.1955,35.0964,35.1162,59600.0
2012-05-30 15:05:00,35.42,35.44,35.29,35.37,100000.0,35.1063,35.1262,34.9775,35.0568,100000.0
2012-05-30 15:10:00,35.36,35.37,35.16,35.17,162400.0,35.0469,35.0568,34.8486,34.8585,162400.0
2012-05-30 15:15:00,35.18,35.2,35.13,35.17,189200.0,34.8685,34.8883,34.8189,34.8585,189200.0
2012-05-30 15:20:00,35.18,35.25,35.09,35.25,170800.0,34.8685,34.9378,34.7793,34.9378,170800.0
2012-05-30 15:25:00,35.25,35.35,35.22,35.32,170000.0,34.9378,35.0369,34.9081,35.0072,170000.0
2012-05-30 15:30:00,35.33,35.35,35.22,35.31,206000.0,35.0171,35.0369,34.9081,34.9973,206000.0
2012-05-30 15:35:00,35.32,35.38,35.29,35.38,132400.0,35.0072,35.0667,34.9775,35.0667,132400.0
2012-05-30 15:40:00,35.38,35.4,35.31,35.34,174400.0,35.0667,35.0865,34.9973,35.027,174400.0
2012-05-30 15:45:00,35.32,35.36,35.29,35.33,171200.0,35.0072,35.0469,34.9775,35.0171,171200.0
2012-05-30 15:50:00,35.33,35.36,35.26,35.29,179600.0,35.0171,35.0469,34.9477,34.9775,179600.0
2012-05-30 15:55:00,35.28,35.3,35.24,35.26,337200.0,34.9676,34.9874,34.9279,34.9477,337200.0
2012-05-31 09:30:00,34.56,35.13,34.56,35.04,173600.0,34.2539,34.8189,34.2539,34.7297,173600.0
2012-05-31 09:35:00,35.05,35.05,34.9,34.9,142800.0,34.7396,34.7396,34.5909,34.5909,142800.0
2012-05-31 09:40:00,34.91,34.94,34.65,34.69,139600.0,34.6008,34.6306,34.3431,34.3828,139600.0
2012-05-31 09:45:00,34.68,34.78,34.51,34.56,236800.0,34.3729,34.472,34.2044,34.2539,236800.0
2012-05-31 09:50:00,34.56,34.7,34.52,34.59,159600.0,34.2539,34.3927,34.2143,34.2837,159600.0
2012-05-31 09:55:00,34.59,34.66,34.57,34.62,121600.0,34.2837,34.3531,34.2639,34.3134,121600.0
2012-05-31 10:00:00,34.65,34.75,34.5,34.5,247200.0,34.3431,34.4423,34.1945,34.1945,247200.0
2012-05-31 10:05:00,34.53,34.53,34.31,34.32,207600.0,34.2242,34.2242,34.0062,34.0161,207600.0
2012-05-31 10:10:00,34.35,34.35,34.13,34.19,375200.0,34.0458,34.0458,33.8278,33.8872,375200.0
2012-05-31 10:15:00,34.2,34.25,34.08,34.19,408400.0,33.8971,33.9467,33.7782,33.8872,408400.0
2012-05-31 10:20:00,34.19,34.2,34.01,34.02,381600.0,33.8872,33.8971,33.7088,33.7187,381600.0
2012-05-31 10:25:00,34.02,34.03,33.92,33.95,366400.0,33.7187,33.7286,33.6196,33.6493,366400.0
2012-05-31 10:30:00,33.96,34.19,33.92,34.18,312800.0,33.6593,33.8872,33.6196,33.8773,312800.0
2012-05-31 10:35:00,34.21,34.37,34.18,34.28,188800.0,33.907,34.0656,33.8773,33.9764,188800.0
2012-05-31 10:40:00,34.28,34.3,34.22,34.24,57600.0,33.9764,33.9962,33.917,33.9368,57600.0
2012-05-31 10:45:00,34.23,34.26,34.1,34.12,88800.0,33.9269,33.9566,33.798,33.8178,88800.0
2012-05-31 10:50:00,34.13,34.27,34.1,34.24,154800.0,33.8278,33.9665,33.798,33.9368,154800.0
2012-05-31 10:55:00,34.24,34.34,34.21,34.32,195200.0,33.9368,34.0359,33.907,34.0161,195200.0
2012-05-31 11:00:00,34.32,34.33,34.16,34.17,94000.0,34.0161,34.026,33.8575,33.8674,94000.0
2012-05-31 11:05:00,34.2,34.25,34.17,34.19,116000.0,33.8971,33.9467,33.8674,33.8872,116000.0
2012-05-31 11:10:00,34.16,34.16,33.93,33.94,227200.0,33.8575,33.8575,33.6295,33.6394,227200.0
2012-05-31 11:15:00,33.94,33.96,33.83,33.86,306800.0,33.6394,33.6593,33.5304,33.5601,306800.0
2012-05-31 11:20:00,33.86,33.93,33.82,33.88,283600.0,33.5601,33.6295,33.5205,33.58,283600.0
2012-05-31 11:25:00,33.88,33.97,33.79,33.81,333600.0,33.58,33.6692,33.4908,33.5106,333600.0
2012-05-31 11:30:00,33.81,34.05,33.81,34.04,311200.0,33.5106,33.7485,33.5106,33.7386,311200.0
2012-05-31 11:35:00,34.04,34.08,33.97,34.0,144400.0,33.7386,33.7782,33.6692,33.6989,144400.0
2012-05-31 11:40:00,34.0,34.01,33.96,33.99,59200.0,33.6989,33.7088,33.6593,33.689,59200.0
2012-05-31 11:45:00,33.99,34.01,33.93,33.94,95200.0,33.689,33.7088,33.6295,33.6394,95200.0
2012-05-31 11:50:00,33.96,34.07,33.93,34.07,101200.0,33.6593,33.7683,33.6295,33.7683,101200.0
2012-05-31 11:55:00,34.07,34.09,33.96,33.97,66800.0,33.7683,33.7881,33.6593,33.6692,66800.0
2012-05-31 12:00:00,33.97,34.07,33.93,34.01,118800.0,33.6692,33.7683,33.6295,33.7088,118800.0
2012-05-31 12:05:00,34.02,34.13,34.02,34.12,86000.0,33.7187,33.8278,33.7187,33.8178,86000.0
2012-05-31 12:10:00,34.12,34.12,34.04,34.08,99600.0,33.8178,33.8178,33.7386,33.7782,99600.0
2012-05-31 12:15:00,34.11,34.17,34.09,34.16,122000.0,33.8079,33.8674,33.7881,33.8575,122000.0
2012-05-31 12:20:00,34.17,34.24,34.1,34.13,179200.0,33.8674,33.9368,33.798,33.8278,179200.0
2012-05-31 12:25:00,34.13,34.25,34.11,34.23,371200.0,33.8278,33.9467,33.8079,33.9269,371200.0
2012-05-31 12:30:00,34.23,34.33,34.22,34.31,275600.0,33.9269,34.026,33.917,34.0062,275600.0
2012-05-31 12:35:00,34.31,34.35,34.23,34.29,98000.0,34.0062,34.0458,33.9269,33.9863,98000.0
2012-05-31 12:40:00,34.29,34.47,34.29,34.41,178800.0,33.9863,34.1647,33.9863,34.1053,178800.0
2012-05-31 12:45:00,34.41,34.43,34.31,34.38,129600.0,34.1053,34.1251,34.0062,34.0755,129600.0
2012-05-31 12:50:00,34.41,34.45,34.31,34.32,156000.0,34.1053,34.1449,34.0062,34.0161,156000.0
2012-05-31 12:55:00,34.33,34.35,34.3,34.35,132800.0,34.026,34.0458,33.9962,34.0458,132800.0
2012-05-31 13:00:00,34.35,34.5,34.34,34.48,78800.0,34.0458,34.1945,34.0359,34.1747,78800.0
2012-05-31 13:05:00,34.47,34.56,34.45,34.49,80400.0,34.1647,34.2539,34.1449,34.1846,80400.0
2012-05-31 13:10:00,34.46,34.5,34.43,34.45,62400.0,34.1548,34.1945,34.1251,34.1449,62400.0
2012-05-31 13:15:00,34.47,34.52,34.47,34.49,65200.0,34.1647,34.2143,34.1647,34.1846,65200.0
2012-05-31 13:20:00,34.48,34.52,34.43,34.46,54000.0,34.1747,34.2143,34.1251,34.1548,54000.0
2012-05-31 13:25:00,34.44,34.44,34.4,34.4,59600.0,34.135,34.135,34.0954,34.0954,59600.0
2012-05-31 13:30:00,34.4,34.47,34.39,34.42,49200.0,34.0954,34.1647,34.0855,34.1152,49200.0
2012-05-31 13:35:00,34.44,34.44,34.31,34.36,42400.0,34.135,34.135,34.0062,34.0557,42400.0
2012-05-31 13:40:00,34.36,34.41,34.31,34.39,48000.0,34.0557,34.1053,34.0062,34.0855,48000.0
2012-05-31 13:45:00,34.41,34.42,34.35,34.39,48400.0,34.1053,34.1152,34.0458,34.0855,48400.0
2012-05-31 13:50:00,34.4,34.41,34.28,34.31,54400.0,34.0954,34.1053,33.9764,34.0062,54400.0
2012-05-31 13:55:00,34.3,34.34,34.29,34.34,32400.0,33.9962,34.0359,33.9863,34.0359,32400.0
2012-05-31 14:00:00,34.35,34.47,34.32,34.47,52400.0,34.0458,34.1647,34.0161,34.1647,52400.0
2012-05-31 14:05:00,34.47,34.51,34.41,34.45,72000.0,34.1647,34.2044,34.1053,34.1449,72000.0
2012-05-31 14:10:00,34.45,34.55,34.44,34.45,37600.0,34.1449,34.244,34.135,34.1449,37600.0
2012-05-31 14:15:00,34.44,34.52,34.43,34.46,38400.0,34.135,34.2143,34.1251,34.1548,38400.0
2012-05-31 14:20:00,34.43,34.46,34.38,34.45,31600.0,34.1251,34.1548,34.0755,34.1449,31600.0
2012-05-31 14:25:00,34.46,34.62,34.45,34.55,149600.0,34.1548,34.3134,34.1449,34.244,149600.0
2012-05-31 14:30:00,34.56,34.59,34.51,34.57,49200.0,34.2539,34.2837,34.2044,34.2639,49200.0
2012-05-31 14:35:00,34.55,34.62,34.52,34.58,46800.0,34.244,34.3134,34.2143,34.2738,46800.0
2012-05-31 14:40:00,34.57,34.66,34.56,34.6,47200.0,34.2639,34.3531,34.2539,34.2936,47200.0
2012-05-31 14:45:00,34.6,34.6,34.55,34.58,80000.0,34.2936,34.2936,34.244,34.2738,80000.0
2012-05-31 14:50:00,34.58,34.58,34.49,34.54,44800.0,34.2738,34.2738,34.1846,34.2341,44800.0
2012-05-31 14:55:00,34.52,34.63,34.5,34.61,72000.0,34.2143,34.3233,34.1945,34.3035,72000.0
2012-05-31 15:00:00,34.62,34.63,34.56,34.58,88800.0,34.3134,34.3233,34.2539,34.2738,88800.0
2012-05-31 15:05:00,34.59,34.7,34.59,34.66,83200.0,34.2837,34.3927,34.2837,34.3531,83200.0
2012-05-31 15:10:00,34.66,34.74,34.66,34.71,129600.0,34.3531,34.4324,34.3531,34.4026,129600.0
2012-05-31 15:15:00,34.72,34.77,34.7,34.74,87600.0,34.4125,34.4621,34.3927,34.4324,87600.0
2012-05-31 15:20:00,34.74,34.81,34.73,34.8,104000.0,34.4324,34.5017,34.4224,34.4918,104000.0
2012-05-31 15:25:00,34.77,34.85,34.77,34.8,146000.0,34.4621,34.5414,34.4621,34.4918,146000.0
2012-05-31 15:30:00,34.8,34.83,34.75,34.8,101600.0,34.4918,34.5216,34.4423,34.4918,101600.0
2012-05-31 15:35:00,34.8,34.95,34.78,34.91,103600.0,34.4918,34.6405,34.472,34.6008,103600.0
2012-05-31 15:40:00,34.9,34.91,34.71,34.73,244400.0,34.5909,34.6008,34.4026,34.4224,244400.0
2012-05-31 15:45:00,34.73,34.76,34.65,34.65,223600.0,34.4224,34.4522,34.3431,34.3431,223600.0
2012-05-31 15:50:00,34.66,34.74,34.6,34.67,244000.0,34.3531,34.4324,34.2936,34.363,244000.0
2012-05-31 15:55:00,34.67,34.74,34.66,34.67,461600.0,34.363,34.4324,34.3531,34.363,461600.0
2012-06-01 09:30:00,33.57,33.59,33.37,33.42,713600.0,33.2727,33.2925,33.0745,33.124,713600.0
2012-06-01 09:35:00,33.43,33.46,33.19,33.29,564000.0,33.134,33.1637,32.8961,32.9952,564000.0
2012-06-01 09:40:00,33.25,33.38,33.14,33.34,587600.0,32.9555,33.0844,32.8465,33.0447,587600.0
2012-06-01 09:45:00,33.29,33.29,32.96,33.11,494400.0,32.9952,32.9952,32.6681,32.8168,494400.0
2012-06-01 09:50:00,33.11,33.22,33.0,33.11,604000.0,32.8168,32.9258,32.7078,32.8168,604000.0
2012-06-01 09:55:00,33.1,33.26,33.01,33.23,370800.0,32.8069,32.9655,32.7177,32.9357,370800.0
2012-06-01 10:00:00,33.18,33.49,33.16,33.42,381200.0,32.8862,33.1934,32.8663,33.124,381200.0
2012-06-01 10:05:00,33.4,33.43,33.26,33.35,368000.0,33.1042,33.134,32.9655,33.0547,368000.0
2012-06-01 10:10:00,33.32,33.37,33.25,33.35,398000.0,33.0249,33.0745,32.9555,33.0547,398000.0
2012-06-01 10:15:00,33.35,33.5,33.31,33.37,208000.0,33.0547,33.2033,33.015,33.0745,208000.0
2012-06-01 10:20:00,33.37,33.48,33.22,33.48,248800.0,33.0745,33.1835,32.9258,33.1835,248800.0
2012-06-01 10:25:00,33.44,33.44,33.28,33.37,204000.0,33.1439,33.1439,32.9853,33.0745,204000.0
2012-06-01 10:30:00,33.36,33.37,33.28,33.3,295600.0,33.0646,33.0745,32.9853,33.0051,295600.0
2012-06-01 10:35:00,33.29,33.31,33.21,33.26,224400.0,32.9952,33.015,32.9159,32.9655,224400.0
2012-06-01 10:40:00,33.26,33.33,33.18,33.33,219600.0,32.9655,33.0348,32.8862,33.0348,219600.0
2012-06-01 10:45:00,33.31,33.34,33.21,33.26,256800.0,33.015,33.0447,32.9159,32.9655,256800.0
2012-06-01 10:50:00,33.26,33.26,33.1,33.1,112000.0,32.9655,32.9655,32.8069,32.8069,112000.0
2012-06-01 10:55:00,33.1,33.22,33.09,33.15,130800.0,32.8069,32.9258,32.797,32.8564,130800.0
2012-06-01 11:00:00,33.14,33.17,33.08,33.16,42000.0,32.8465,32.8763,32.7871,32.8663,42000.0
2012-06-01 11:05:00,33.16,33.2,33.12,33.13,64800.0,32.8663,32.906,32.8267,32.8366,64800.0
2012-06-01 11:10:00,33.13,33.13,33.08,33.1,99600.0,32.8366,32.8366,32.7871,32.8069,99600.0
2012-06-01 11:15:00,33.1,33.24,33.09,33.24,108800.0,32.8069,32.9456,32.797,32.9456,108800.0
2012-06-01 11:20:00,33.24,33.26,33.18,33.18,66000.0,32.9456,32.9655,32.8862,32.8862,66000.0
2012-06-01 11:25:00,33.2,33.24,33.14,33.21,117200.0,32.906,32.9456,32.8465,32.9159,117200.0
2012-06-01 11:30:00,33.21,33.25,33.07,33.07,177200.0,32.9159,32.9555,32.7771,32.7771,177200.0
2012-06-01 11:35:00,33.07,33.18,33.0,33.0,118000.0,32.7771,32.8862,32.7078,32.7078,118000.0
2012-06-01 11:40:00,33.0,33.11,32.97,33.05,130000.0,32.7078,32.8168,32.678,32.7573,130000.0
2012-06-01 11:45:00,33.04,33.08,32.89,32.94,94000.0,32.7474,32.7871,32.5987,32.6483,94000.0
2012-06-01 11:50:00,32.94,33.05,32.91,33.03,211600.0,32.6483,32.7573,32.6186,32.7375,211600.0
2012-06-01 11:55:00,33.02,33.05,32.97,33.03,132800.0,32.7276,32.7573,32.678,32.7375,132800.0
2012-06-01 12:00:00,33.01,33.02,32.91,32.98,88000.0,32.7177,32.7276,32.6186,32.6879,88000.0
2012-06-01 12:05:00,32.98,33.04,32.96,33.04,144400.0,32.6879,32.7474,32.6681,32.7474,144400.0
2012-06-01 12:10:00,33.04,33.15,32.99,33.15,152400.0,32.7474,32.8564,32.6978,32.8564,152400.0
2012-06-01 12:15:00,33.15,33.16,33.1,33.1,71200.0,32.8564,32.8663,32.8069,32.8069,71200.0
2012-06-01 12:20:00,33.1,33.1,32.98,33.0,77200.0,32.8069,32.8069,32.6879,32.7078,77200.0
2012-06-01 12:25:00,32.99,33.05,32.96,33.05,47600.0,32.6978,32.7573,32.6681,32.7573,47600.0
2012-06-01 12:30:00,33.04,33.04,32.96,32.96,38000.0,32.7474,32.7474,32.6681,32.6681,38000.0
2012-06-01 12:35:00,32.96,32.96,32.9,32.91,88000.0,32.6681,32.6681,32.6086,32.6186,88000.0
2012-06-01 12:40:00,32.92,32.94,32.89,32.91,60800.0,32.6285,32.6483,32.5987,32.6186,60800.0
2012-06-01 12:45:00,32.92,32.98,32.92,32.96,18800.0,32.6285,32.6879,32.6285,32.6681,18800.0
2012-06-01 12:50:00,32.95,33.0,32.94,32.99,64400.0,32.6582,32.7078,32.6483,32.6978,64400.0
2012-06-01 12:55:00,33.01,33.02,32.91,32.91,86000.0,32.7177,32.7276,32.6186,32.6186,86000.0
2012-06-01 13:00:00,32.92,32.98,32.87,32.95,153200.0,32.6285,32.6879,32.5789,32.6582,153200.0
2012-06-01 13:05:00,32.94,32.98,32.91,32.93,68000.0,32.6483,32.6879,32.6186,32.6384,68000.0
2012-06-01 13:10:00,32.93,32.95,32.88,32.9,97200.0,32.6384,32.6582,32.5888,32.6086,97200.0
2012-06-01 13:15:00,32.91,32.95,32.88,32.91,57600.0,32.6186,32.6582,32.5888,32.6186,57600.0
2012-06-01 13:20:00,32.91,32.94,32.88,32.91,97200.0,32.6186,32.6483,32.5888,32.6186,97200.0
2012-06-01 13:25:00,32.9,32.91,32.84,32.87,72000.0,32.6086,32.6186,32.5492,32.5789,72000.0
2012-06-01 13:30:00,32.87,32.93,32.85,32.9,138800.0,32.5789,32.6384,32.5591,32.6086,138800.0
2012-06-01 13:35:00,32.88,32.94,32.84,32.84,83200.0,32.5888,32.6483,32.5492,32.5492,83200.0
2012-06-01 13:40:00,32.84,32.9,32.83,32.84,114000.0,32.5492,32.6086,32.5393,32.5492,114000.0
2012-06-01 13:45:00,32.85,32.86,32.79,32.8,92800.0,32.5591,32.569,32.4996,32.5095,92800.0
2012-06-01 13:50:00,32.8,32.82,32.72,32.75,122800.0,32.5095,32.5294,32.4302,32.46,122800.0
2012-06-01 13:55:00,32.75,32.81,32.73,32.81,68000.0,32.46,32.5194,32.4402,32.5194,68000.0
2012-06-01 14:00:00,32.83,32.86,32.73,32.77,132000.0,32.5393,32.569,32.4402,32.4798,132000.0
2012-06-01 14:05:00,32.77,32.83,32.75,32.81,68400.0,32.4798,32.5393,32.46,32.5194,68400.0
2012-06-01 14:10:00,32.81,32.83,32.65,32.66,177600.0,32.5194,32.5393,32.3609,32.3708,177600.0
2012-06-01 14:15:00,32.66,32.79,32.66,32.75,62000.0,32.3708,32.4996,32.3708,32.46,62000.0
2012-06-01 14:20:00,32.74,32.9,32.74,32.89,168800.0,32.4501,32.6086,32.4501,32.5987,168800.0
2012-06-01 14:25:00,32.88,32.91,32.8,32.81,111200.0,32.5888,32.6186,32.5095,32.5194,111200.0
2012-06-01 14:30:00,32.81,32.93,32.8,32.91,133600.0,32.5194,32.6384,32.5095,32.6186,133600.0
2012-06-01 14:35:00,32.92,32.96,32.85,32.95,123200.0,32.6285,32.6681,32.5591,32.6582,123200.0
2012-06-01 14:40:00,32.96,32.96,32.85,32.88,191600.0,32.6681,32.6681,32.5591,32.5888,191600.0
2012-06-01 14:45:00,32.87,32.88,32.8,32.82,92000.0,32.5789,32.5888,32.5095,32.5294,92000.0
2012-06-01 14:50:00,32.84,32.87,32.74,32.75,104800.0,32.5492,32.5789,32.4501,32.46,104800.0
2012-06-01 14:55:00,32.75,32.79,32.71,32.75,122000.0,32.46,32.4996,32.4203,32.46,122000.0
2012-06-01 15:00:00,32.75,32.81,32.71,32.74,202400.0,32.46,32.5194,32.4203,32.4501,202400.0
2012-06-01 15:05:00,32.75,32.84,32.74,32.83,130000.0,32.46,32.5492,32.4501,32.5393,130000.0
2012-06-01 15:10:00,32.82,32.92,32.82,32.84,155600.0,32.5294,32.6285,32.5294,32.5492,155600.0
2012-06-01 15:15:00,32.84,32.91,32.77,32.78,133600.0,32.5492,32.6186,32.4798,32.4897,133600.0
2012-06-01 15:20:00,32.78,32.78,32.72,32.76,174000.0,32.4897,32.4897,32.4302,32.4699,174000.0
2012-06-01 15:25:00,32.76,32.91,32.76,32.86,261200.0,32.4699,32.6186,32.4699,32.569,261200.0
2012-06-01 15:30:00,32.87,32.96,32.78,32.81,288400.0,32.5789,32.6681,32.4897,32.5194,288400.0
2012-06-01 15:35:00,32.81,32.81,32.73,32.77,160000.0,32.5194,32.5194,32.4402,32.4798,160000.0
2012-06-01 15:40:00,32.77,32.8,32.71,32.75,164000.0,32.4798,32.5095,32.4203,32.46,164000.0
2012-06-01 15:45:00,32.76,32.81,32.71,32.71,283200.0,32.4699,32.5194,32.4203,32.4203,283200.0
2012-06-01 15:50:00,32.71,32.77,32.69,32.7,432400.0,32.4203,32.4798,32.4005,32.4104,432400.0
2012-06-01 15:55:00,32.7,32.78,32.7,32.75,639600.0,32.4104,32.4897,32.4104,32.46,639600.0
2012-06-04 09:30:00,32.53,33.05,32.46,32.97,510400.0,32.2419,32.7573,32.1725,32.678,510400.0
2012-06-04 09:35:00,32.93,32.95,32.78,32.87,310400.0,32.6384,32.6582,32.4897,32.5789,310400.0
2012-06-04 09:40:00,32.87,32.9,32.44,32.46,390800.0,32.5789,32.6086,32.1527,32.1725,390800.0
2012-06-04 09:45:00,32.46,32.5,32.2,32.36,253600.0,32.1725,32.2122,31.9148,32.0734,253600.0
2012-06-04 09:50:00,32.35,32.51,32.27,32.4,310800.0,32.0635,32.2221,31.9842,32.1131,310800.0
2012-06-04 09:55:00,32.34,32.4,32.02,32.09,464800.0,32.0536,32.1131,31.7364,31.8058,464800.0
2012-06-04 10:00:00,32.1,32.1,31.71,31.79,529200.0,31.8157,31.8157,31.4292,31.5085,529200.0
2012-06-04 10:05:00,31.79,31.8,31.58,31.66,456800.0,31.5085,31.5184,31.3003,31.3796,456800.0
2012-06-04 10:10:00,31.64,31.97,31.64,31.94,508400.0,31.3598,31.6869,31.3598,31.6571,508400.0
2012-06-04 10:15:00,31.95,32.05,31.86,32.03,376400.0,31.6671,31.7662,31.5779,31.7464,376400.0
2012-06-04 10:20:00,32.01,32.09,32.0,32.04,182400.0,31.7265,31.8058,31.7166,31.7563,182400.0
2012-06-04 10:25:00,32.02,32.27,32.02,32.1,262400.0,31.7364,31.9842,31.7364,31.8157,262400.0
2012-06-04 10:30:00,32.11,32.19,32.0,32.18,196400.0,31.8256,31.9049,31.7166,31.895,196400.0
2012-06-04 10:35:00,32.12,32.21,32.01,32.01,142800.0,31.8356,31.9248,31.7265,31.7265,142800.0
2012-06-04 10:40:00,32.03,32.2,32.02,32.19,130800.0,31.7464,31.9148,31.7364,31.9049,130800.0
2012-06-04 10:45:00,32.18,32.22,32.0,32.22,107600.0,31.895,31.9347,31.7166,31.9347,107600.0
2012-06-04 10:50:00,32.21,32.32,32.2,32.25,150000.0,31.9248,32.0338,31.9148,31.9644,150000.0
2012-06-04 10:55:00,32.25,32.32,32.23,32.26,120800.0,31.9644,32.0338,31.9446,31.9743,120800.0
2012-06-04 11:00:00,32.27,32.38,32.23,32.37,115600.0,31.9842,32.0933,31.9446,32.0833,115600.0
2012-06-04 11:05:00,32.36,32.41,32.32,32.38,324400.0,32.0734,32.123,32.0338,32.0933,324400.0
2012-06-04 11:10:00,32.38,32.46,32.35,32.4,137600.0,32.0933,32.1725,32.0635,32.1131,137600.0
2012-06-04 11:15:00,32.4,32.52,32.4,32.5,172000.0,32.1131,32.232,32.1131,32.2122,172000.0
2012-06-04 11:20:00,32.5,32.53,32.48,32.5,116800.0,32.2122,32.2419,32.1924,32.2122,116800.0
2012-06-04 11:25:00,32.51,32.51,32.39,32.49,136800.0,32.2221,32.2221,32.1032,32.2023,136800.0
2012-06-04 11:30:00,32.48,32.5,32.42,32.45,65200.0,32.1924,32.2122,32.1329,32.1626,65200.0
2012-06-04 11:35:00,32.45,32.45,32.37,32.4,66000.0,32.1626,32.1626,32.0833,32.1131,66000.0
2012-06-04 11:40:00,32.4,32.42,32.3,32.37,197600.0,32.1131,32.1329,32.014,32.0833,197600.0
2012-06-04 11:45:00,32.35,32.39,32.22,32.26,94000.0,32.0635,32.1032,31.9347,31.9743,94000.0
2012-06-04 11:50:00,32.26,32.3,32.22,32.3,72400.0,31.9743,32.014,31.9347,32.014,72400.0
2012-06-04 11:55:00,32.29,32.38,32.27,32.27,76800.0,32.004,32.0933,31.9842,31.9842,76800.0
2012-06-04 12:00:00,32.26,32.27,32.19,32.21,64800.0,31.9743,31.9842,31.9049,31.9248,64800.0
2012-06-04 12:05:00,32.21,32.29,32.2,32.22,87200.0,31.9248,32.004,31.9148,31.9347,87200.0
2012-06-04 12:10:00,32.22,32.24,32.13,32.14,168000.0,31.9347,31.9545,31.8455,31.8554,168000.0
2012-06-04 12:15:00,32.17,32.19,32.1,32.19,73200.0,31.8851,31.9049,31.8157,31.9049,73200.0
2012-06-04 12:20:00,32.17,32.21,32.13,32.2,82400.0,31.8851,31.9248,31.8455,31.9148,82400.0
2012-06-04 12:25:00,32.2,32.2,32.04,32.1,58000.0,31.9148,31.9148,31.7563,31.8157,58000.0
2012-06-04 12:30:00,32.1,32.12,32.05,32.12,37600.0,31.8157,31.8356,31.7662,31.8356,37600.0
2012-06-04 12:35:00,32.12,32.24,32.09,32.18,67200.0,31.8356,31.9545,31.8058,31.895,67200.0
2012-06-04 12:40:00,32.17,32.25,32.15,32.18,31200.0,31.8851,31.9644,31.8653,31.895,31200.0
2012-06-04 12:45:00,32.18,32.22,32.17,32.17,21200.0,31.895,31.9347,31.8851,31.8851,21200.0
2012-06-04 12:50:00,32.18,32.19,32.13,32.15,21200.0,31.895,31.9049,31.8455,31.8653,21200.0
2012-06-04 12:55:00,32.15,32.22,32.15,32.19,28800.0,31.8653,31.9347,31.8653,31.9049,28800.0
2012-06-04 13:00:00,32.21,32.35,32.21,32.33,112400.0,31.9248,32.0635,31.9248,32.0437,112400.0
2012-06-04 13:05:00,32.34,32.34,32.22,32.25,46800.0,32.0536,32.0536,31.9347,31.9644,46800.0
2012-06-04 13:10:00,32.26,32.27,32.19,32.25,52400.0,31.9743,31.9842,31.9049,31.9644,52400.0
2012-06-04 13:15:00,32.25,32.29,32.17,32.18,55200.0,31.9644,32.004,31.8851,31.895,55200.0
2012-06-04 13:20:00,32.17,32.25,32.17,32.17,128800.0,31.8851,31.9644,31.8851,31.8851,128800.0
2012-06-04 13:25:00,32.17,32.21,32.11,32.2,33600.0,31.8851,31.9248,31.8256,31.9148,33600.0
2012-06-04 13:30:00,32.2,32.24,32.17,32.22,81600.0,31.9148,31.9545,31.8851,31.9347,81600.0
2012-06-04 13:35:00,32.23,32.36,32.22,32.31,81200.0,31.9446,32.0734,31.9347,32.0239,81200.0
2012-06-04 13:40:00,32.3,32.35,32.29,32.35,47200.0,32.014,32.0635,32.004,32.0635,47200.0
2012-06-04 13:45:00,32.35,32.42,32.32,32.33,164800.0,32.0635,32.1329,32.0338,32.0437,164800.0
2012-06-04 13:50:00,32.33,32.36,32.29,32.32,101200.0,32.0437,32.0734,32.004,32.0338,101200.0
2012-06-04 13:55:00,32.31,32.35,32.25,32.35,101600.0,32.0239,32.0635,31.9644,32.0635,101600.0
2012-06-04 14:00:00,32.35,32.39,32.29,32.38,90800.0,32.0635,32.1032,32.004,32.0933,90800.0
2012-06-04 14:05:00,32.4,32.4,32.35,32.38,51200.0,32.1131,32.1131,32.0635,32.0933,51200.0
2012-06-04 14:10:00,32.38,32.44,32.36,32.44,64400.0,32.0933,32.1527,32.0734,32.1527,64400.0
2012-06-04 14:15:00,32.45,32.49,32.43,32.47,108800.0,32.1626,32.2023,32.1428,32.1825,108800.0
2012-06-04 14:20:00,32.47,32.51,32.45,32.49,112800.0,32.1825,32.2221,32.1626,32.2023,112800.0
2012-06-04 14:25:00,32.49,32.52,32.46,32.51,87200.0,32.2023,32.232,32.1725,32.2221,87200.0
2012-06-04 14:30:00,32.5,32.61,32.46,32.58,174800.0,32.2122,32.3212,32.1725,32.2915,174800.0
2012-06-04 14:35:00,32.59,32.66,32.56,32.56,617200.0,32.3014,32.3708,32.2717,32.2717,617200.0
2012-06-04 14:40:00,32.56,32.6,32.51,32.6,72800.0,32.2717,32.3113,32.2221,32.3113,72800.0
2012-06-04 14:45:00,32.58,32.63,32.53,32.53,80800.0,32.2915,32.341,32.2419,32.2419,80800.0
2012-06-04 14:50:00,32.53,32.68,32.51,32.68,66800.0,32.2419,32.3906,32.2221,32.3906,66800.0
2012-06-04 14:55:00,32.68,32.68,32.56,32.59,66800.0,32.3906,32.3906,32.2717,32.3014,66800.0
2012-06-04 15:00:00,32.61,32.68,32.6,32.65,63200.0,32.3212,32.3906,32.3113,32.3609,63200.0
2012-06-04 15:05:00,32.63,32.69,32.61,32.63,113200.0,32.341,32.4005,32.3212,32.341,113200.0
2012-06-04 15:10:00,32.61,32.66,32.58,32.6,163600.0,32.3212,32.3708,32.2915,32.3113,163600.0
2012-06-04 15:15:00,32.61,32.63,32.53,32.63,92800.0,32.3212,32.341,32.2419,32.341,92800.0
2012-06-04 15:20:00,32.63,32.64,32.54,32.55,143600.0,32.341,32.3509,32.2518,32.2617,143600.0
2012-06-04 15:25:00,32.56,32.7,32.53,32.66,98800.0,32.2717,32.4104,32.2419,32.3708,98800.0
2012-06-04 15:30:00,32.63,32.67,32.56,32.66,136400.0,32.341,32.3807,32.2717,32.3708,136400.0
2012-06-04 15:35:00,32.67,32.68,32.58,32.65,244800.0,32.3807,32.3906,32.2915,32.3609,244800.0
2012-06-04 15:40:00,32.68,32.75,32.65,32.73,203200.0,32.3906,32.46,32.3609,32.4402,203200.0
2012-06-04 15:45:00,32.73,32.85,32.7,32.82,228800.0,32.4402,32.5591,32.4104,32.5294,228800.0
2012-06-04 15:50:00,32.82,32.92,32.8,32.88,388400.0,32.5294,32.6285,32.5095,32.5888,388400.0
2012-06-04 15:55:00,32.86,32.91,32.79,32.79,577200.0,32.569,32.6186,32.4996,32.4996,577200.0
2012-06-05 09:30:00,32.69,32.75,32.45,32.54,749200.0,32.4005,32.46,32.1626,32.2518,749200.0
2012-06-05 09:35:00,32.54,32.74,32.47,32.72,208400.0,32.2518,32.4501,32.1825,32.4302,208400.0
2012-06-05 09:40:00,32.71,32.91,32.66,32.87,152800.0,32.4203,32.6186,32.3708,32.5789,152800.0
2012-06-05 09:45:00,32.88,33.27,32.87,33.22,344000.0,32.5888,32.9754,32.5789,32.9258,344000.0
2012-06-05 09:50:00,33.19,33.36,33.16,33.27,478800.0,32.8961,33.0646,32.8663,32.9754,478800.0
2012-06-05 09:55:00,33.27,33.35,33.27,33.32,242000.0,32.9754,33.0547,32.9754,33.0249,242000.0
2012-06-05 10:00:00,33.3,33.48,33.29,33.47,222800.0,33.0051,33.1835,32.9952,33.1736,222800.0
2012-06-05 10:05:00,33.47,33.72,33.45,33.61,302000.0,33.1736,33.4214,33.1538,33.3124,302000.0
2012-06-05 10:10:00,33.63,33.63,33.46,33.5,202800.0,33.3322,33.3322,33.1637,33.2033,202800.0
2012-06-05 10:15:00,33.5,33.66,33.5,33.57,245200.0,33.2033,33.3619,33.2033,33.2727,245200.0
2012-06-05 10:20:00,33.6,33.81,33.58,33.78,246000.0,33.3024,33.5106,33.2826,33.4809,246000.0
2012-06-05 10:25:00,33.81,33.81,33.58,33.69,237600.0,33.5106,33.5106,33.2826,33.3917,237600.0
2012-06-05 10:30:00,33.7,33.75,33.59,33.62,192800.0,33.4016,33.4511,33.2925,33.3223,192800.0
2012-06-05 10:35:00,33.62,33.71,33.53,33.59,198800.0,33.3223,33.4115,33.2331,33.2925,198800.0
2012-06-05 10:40:00,33.58,33.59,33.48,33.56,126800.0,33.2826,33.2925,33.1835,33.2628,126800.0
2012-06-05 10:45:00,33.57,33.59,33.39,33.39,109600.0,33.2727,33.2925,33.0943,33.0943,109600.0
2012-06-05 10:50:00,33.4,33.55,33.37,33.55,185200.0,33.1042,33.2529,33.0745,33.2529,185200.0
2012-06-05 10:55:00,33.55,33.58,33.26,33.35,245600.0,33.2529,33.2826,32.9655,33.0547,245600.0
2012-06-05 11:00:00,33.34,33.34,33.27,33.31,120800.0,33.0447,33.0447,32.9754,33.015,120800.0
2012-06-05 11:05:00,33.31,33.44,33.31,33.44,115200.0,33.015,33.1439,33.015,33.1439,115200.0
2012-06-05 11:10:00,33.44,33.58,33.44,33.51,164000.0,33.1439,33.2826,33.1439,33.2132,164000.0
2012-06-05 11:15:00,33.51,33.56,33.46,33.55,105600.0,33.2132,33.2628,33.1637,33.2529,105600.0
2012-06-05 11:20:00,33.56,33.58,33.45,33.48,48400.0,33.2628,33.2826,33.1538,33.1835,48400.0
2012-06-05 11:25:00,33.46,33.52,33.46,33.49,82000.0,33.1637,33.2232,33.1637,33.1934,82000.0
2012-06-05 11:30:00,33.48,33.53,33.45,33.46,73600.0,33.1835,33.2331,33.1538,33.1637,73600.0
2012-06-05 11:35:00,33.46,33.51,33.36,33.38,144400.0,33.1637,33.2132,33.0646,33.0844,144400.0
2012-06-05 11:40:00,33.38,33.43,33.27,33.39,148800.0,33.0844,33.134,32.9754,33.0943,148800.0
2012-06-05 11:45:00,33.4,33.47,33.4,33.44,54000.0,33.1042,33.1736,33.1042,33.1439,54000.0
2012-06-05 11:50:00,33.44,33.48,33.38,33.42,76000.0,33.1439,33.1835,33.0844,33.124,76000.0
2012-06-05 11:55:00,33.42,33.43,33.35,33.37,69600.0,33.124,33.134,33.0547,33.0745,69600.0
2012-06-05 12:00:00,33.38,33.44,33.36,33.4,61200.0,33.0844,33.1439,33.0646,33.1042,61200.0
2012-06-05 12:05:00,33.4,33.54,33.4,33.54,158400.0,33.1042,33.243,33.1042,33.243,158400.0
2012-06-05 12:10:00,33.52,33.56,33.48,33.5,117200.0,33.2232,33.2628,33.1835,33.2033,117200.0
2012-06-05 12:15:00,33.5,33.5,33.31,33.4,161600.0,33.2033,33.2033,33.015,33.1042,161600.0
2012-06-05 12:20:00,33.41,33.47,33.36,33.41,145600.0,33.1141,33.1736,33.0646,33.1141,145600.0
2012-06-05 12:25:00,33.38,33.42,33.35,33.36,47200.0,33.0844,33.124,33.0547,33.0646,47200.0
2012-06-05 12:30:00,33.38,33.55,33.36,33.55,115200.0,33.0844,33.2529,33.0646,33.2529,115200.0
2012-06-05 12:35:00,33.53,33.55,33.45,33.53,64800.0,33.2331,33.2529,33.1538,33.2331,64800.0
2012-06-05 12:40:00,33.53,33.54,33.41,33.45,66800.0,33.2331,33.243,33.1141,33.1538,66800.0
2012-06-05 12:45:00,33.46,33.51,33.41,33.41,109200.0,33.1637,33.2132,33.1141,33.1141,109200.0
2012-06-05 12:50:00,33.41,33.43,33.38,33.41,82000.0,33.1141,33.134,33.0844,33.1141,82000.0
2012-06-05 12:55:00,33.38,33.44,33.38,33.42,102400.0,33.0844,33.1439,33.0844,33.124,102400.0
2012-06-05 13:00:00,33.4,33.4,33.35,33.35,56000.0,33.1042,33.1042,33.0547,33.0547,56000.0
2012-06-05 13:05:00,33.36,33.36,33.33,33.33,34800.0,33.0646,33.0646,33.0348,33.0348,34800.0
2012-06-05 13:10:00,33.35,33.36,33.33,33.35,22800.0,33.0547,33.0646,33.0348,33.0547,22800.0
2012-06-05 13:15:00,33.34,33.35,33.26,33.29,70800.0,33.0447,33.0547,32.9655,32.9952,70800.0
2012-06-05 13:20:00,33.31,33.34,33.27,33.33,57200.0,33.015,33.0447,32.9754,33.0348,57200.0
2012-06-05 13:25:00,33.34,33.34,33.28,33.33,30400.0,33.0447,33.0447,32.9853,33.0348,30400.0
2012-06-05 13:30:00,33.33,33.35,33.29,33.32,35600.0,33.0348,33.0547,32.9952,33.0249,35600.0
2012-06-05 13:35:00,33.32,33.36,33.3,33.34,30000.0,33.0249,33.0646,33.0051,33.0447,30000.0
2012-06-05 13:40:00,33.35,33.4,33.31,33.37,56000.0,33.0547,33.1042,33.015,33.0745,56000.0
2012-06-05 13:45:00,33.41,33.47,33.4,33.46,33600.0,33.1141,33.1736,33.1042,33.1637,33600.0
2012-06-05 13:50:00,33.43,33.55,33.43,33.49,68000.0,33.134,33.2529,33.134,33.1934,68000.0
2012-06-05 13:55:00,33.49,33.52,33.47,33.51,28400.0,33.1934,33.2232,33.1736,33.2132,28400.0
2012-06-05 14:00:00,33.48,33.5,33.46,33.48,61600.0,33.1835,33.2033,33.1637,33.1835,61600.0
2012-06-05 14:05:00,33.48,33.58,33.48,33.55,44400.0,33.1835,33.2826,33.1835,33.2529,44400.0
2012-06-05 14:10:00,33.54,33.64,33.52,33.59,66000.0,33.243,33.3421,33.2232,33.2925,66000.0
2012-06-05 14:15:00,33.62,33.68,33.6,33.64,90800.0,33.3223,33.3817,33.3024,33.3421,90800.0
2012-06-05 14:20:00,33.63,33.63,33.57,33.6,54400.0,33.3322,33.3322,33.2727,33.3024,54400.0
2012-06-05 14:25:00,33.62,33.67,33.61,33.66,51200.0,33.3223,33.3718,33.3124,33.3619,51200.0
2012-06-05 14:30:00,33.64,33.65,33.57,33.63,103200.0,33.3421,33.352,33.2727,33.3322,103200.0
2012-06-05 14:35:00,33.66,33.66,33.5,33.52,72800.0,33.3619,33.3619,33.2033,33.2232,72800.0
2012-06-05 14:40:00,33.52,33.56,33.43,33.5,132000.0,33.2232,33.2628,33.134,33.2033,132000.0
2012-06-05 14:45:00,33.49,33.52,33.45,33.49,118000.0,33.1934,33.2232,33.1538,33.1934,118000.0
2012-06-05 14:50:00,33.51,33.59,33.49,33.59,122000.0,33.2132,33.2925,33.1934,33.2925,122000.0
2012-06-05 14:55:00,33.57,33.59,33.5,33.54,64800.0,33.2727,33.2925,33.2033,33.243,64800.0
2012-06-05 15:00:00,33.52,33.55,33.49,33.51,136800.0,33.2232,33.2529,33.1934,33.2132,136800.0
2012-06-05 15:05:00,33.51,33.52,33.44,33.45,69600.0,33.2132,33.2232,33.1439,33.1538,69600.0
2012-06-05 15:10:00,33.44,33.54,33.44,33.47,84800.0,33.1439,33.243,33.1439,33.1736,84800.0
2012-06-05 15:15:00,33.47,33.49,33.4,33.44,152000.0,33.1736,33.1934,33.1042,33.1439,152000.0
2012-06-05 15:20:00,33.43,33.45,33.39,33.43,103600.0,33.134,33.1538,33.0943,33.134,103600.0
2012-06-05 15:25:00,33.43,33.44,33.38,33.4,146000.0,33.134,33.1439,33.0844,33.1042,146000.0
2012-06-05 15:30:00,33.41,33.47,33.39,33.45,222800.0,33.1141,33.1736,33.0943,33.1538,222800.0
2012-06-05 15:35:00,33.45,33.56,33.4,33.56,148800.0,33.1538,33.2628,33.1042,33.2628,148800.0
2012-06-05 15:40:00,33.56,33.56,33.47,33.5,72800.0,33.2628,33.2628,33.1736,33.2033,72800.0
2012-06-05 15:45:00,33.5,33.51,33.41,33.51,83600.0,33.2033,33.2132,33.1141,33.2132,83600.0
2012-06-05 15:50:00,33.5,33.55,33.49,33.52,128400.0,33.2033,33.2529,33.1934,33.2232,128400.0
2012-06-05 15:55:00,33.52,33.55,33.43,33.44,280800.0,33.2232,33.2529,33.134,33.1439,280800.0
2012-06-06 09:30:00,33.59,33.69,33.3,33.65,233600.0,33.2925,33.3917,33.0051,33.352,233600.0
2012-06-06 09:35:00,33.64,33.91,33.63,33.84,227200.0,33.3421,33.6097,33.3322,33.5403,227200.0
2012-06-06 09:40:00,33.84,34.04,33.84,33.98,165600.0,33.5403,33.7386,33.5403,33.6791,165600.0
2012-06-06 09:45:00,33.98,34.06,33.93,34.0,218400.0,33.6791,33.7584,33.6295,33.6989,218400.0
2012-06-06 09:50:00,34.0,34.12,33.98,34.04,192400.0,33.6989,33.8178,33.6791,33.7386,192400.0
2012-06-06 09:55:00,34.05,34.12,33.95,33.97,195200.0,33.7485,33.8178,33.6493,33.6692,195200.0
2012-06-06 10:00:00,33.98,33.98,33.8,33.8,193600.0,33.6791,33.6791,33.5007,33.5007,193600.0
2012-06-06 10:05:00,33.8,33.92,33.8,33.88,159600.0,33.5007,33.6196,33.5007,33.58,159600.0
2012-06-06 10:10:00,33.88,33.93,33.83,33.9,162400.0,33.58,33.6295,33.5304,33.5998,162400.0
2012-06-06 10:15:00,33.92,33.98,33.9,33.96,145600.0,33.6196,33.6791,33.5998,33.6593,145600.0
2012-06-06 10:20:00,33.94,33.96,33.74,33.74,220400.0,33.6394,33.6593,33.4412,33.4412,220400.0
2012-06-06 10:25:00,33.76,33.77,33.65,33.65,197200.0,33.461,33.4709,33.352,33.352,197200.0
2012-06-06 10:30:00,33.65,33.74,33.65,33.68,77600.0,33.352,33.4412,33.352,33.3817,77600.0
2012-06-06 10:35:00,33.68,33.81,33.68,33.78,88000.0,33.3817,33.5106,33.3817,33.4809,88000.0
2012-06-06 10:40:00,33.77,33.86,33.77,33.83,122000.0,33.4709,33.5601,33.4709,33.5304,122000.0
2012-06-06 10:45:00,33.83,33.92,33.83,33.91,55200.0,33.5304,33.6196,33.5304,33.6097,55200.0
2012-06-06 10:50:00,33.91,33.96,33.87,33.91,102800.0,33.6097,33.6593,33.5701,33.6097,102800.0
2012-06-06 10:55:00,33.92,33.93,33.88,33.9,62400.0,33.6196,33.6295,33.58,33.5998,62400.0
2012-06-06 11:00:00,33.93,33.96,33.85,33.88,120800.0,33.6295,33.6593,33.5502,33.58,120800.0
2012-06-06 11:05:00,33.85,33.89,33.84,33.85,70800.0,33.5502,33.5899,33.5403,33.5502,70800.0
2012-06-06 11:10:00,33.85,33.97,33.85,33.95,162800.0,33.5502,33.6692,33.5502,33.6493,162800.0
2012-06-06 11:15:00,33.93,34.0,33.91,33.94,125200.0,33.6295,33.6989,33.6097,33.6394,125200.0
2012-06-06 11:20:00,33.92,34.02,33.92,33.99,74400.0,33.6196,33.7187,33.6196,33.689,74400.0
2012-06-06 11:25:00,34.0,34.11,33.98,34.08,129200.0,33.6989,33.8079,33.6791,33.7782,129200.0
2012-06-06 11:30:00,34.07,34.08,33.93,34.08,95200.0,33.7683,33.7782,33.6295,33.7782,95200.0
2012-06-06 11:35:00,34.08,34.12,34.08,34.11,98800.0,33.7782,33.8178,33.7782,33.8079,98800.0
2012-06-06 11:40:00,34.11,34.18,34.09,34.11,87600.0,33.8079,33.8773,33.7881,33.8079,87600.0
2012-06-06 11:45:00,34.12,34.21,34.09,34.2,56400.0,33.8178,33.907,33.7881,33.8971,56400.0
2012-06-06 11:50:00,34.19,34.21,34.08,34.13,95600.0,33.8872,33.907,33.7782,33.8278,95600.0
2012-06-06 11:55:00,34.15,34.19,34.1,34.18,68800.0,33.8476,33.8872,33.798,33.8773,68800.0
2012-06-06 12:00:00,34.18,34.2,34.15,34.17,40800.0,33.8773,33.8971,33.8476,33.8674,40800.0
2012-06-06 12:05:00,34.17,34.24,34.14,34.23,70400.0,33.8674,33.9368,33.8377,33.9269,70400.0
2012-06-06 12:10:00,34.22,34.26,34.21,34.26,113200.0,33.917,33.9566,33.907,33.9566,113200.0
2012-06-06 12:15:00,34.27,34.39,34.25,34.27,235200.0,33.9665,34.0855,33.9467,33.9665,235200.0
2012-06-06 12:20:00,34.25,34.34,34.25,34.34,74000.0,33.9467,34.0359,33.9467,34.0359,74000.0
2012-06-06 12:25:00,34.32,34.36,34.3,34.35,214800.0,34.0161,34.0557,33.9962,34.0458,214800.0
2012-06-06 12:30:00,34.35,34.42,34.33,34.34,178400.0,34.0458,34.1152,34.026,34.0359,178400.0
2012-06-06 12:35:00,34.34,34.39,34.32,34.32,57200.0,34.0359,34.0855,34.0161,34.0161,57200.0
2012-06-06 12:40:00,34.35,34.43,34.33,34.41,99600.0,34.0458,34.1251,34.026,34.1053,99600.0
2012-06-06 12:45:00,34.42,34.42,34.32,34.35,194400.0,34.1152,34.1152,34.0161,34.0458,194400.0
2012-06-06 12:50:00,34.34,34.37,34.31,34.34,254800.0,34.0359,34.0656,34.0062,34.0359,254800.0
2012-06-06 12:55:00,34.34,34.38,34.3,34.33,192800.0,34.0359,34.0755,33.9962,34.026,192800.0
2012-06-06 13:00:00,34.34,34.35,34.31,34.34,139200.0,34.0359,34.0458,34.0062,34.0359,139200.0
2012-06-06 13:05:00,34.32,34.32,34.24,34.26,50800.0,34.0161,34.0161,33.9368,33.9566,50800.0
2012-06-06 13:10:00,34.26,34.3,34.22,34.29,81600.0,33.9566,33.9962,33.917,33.9863,81600.0
2012-06-06 13:15:00,34.29,34.29,34.22,34.23,69600.0,33.9863,33.9863,33.917,33.9269,69600.0
2012-06-06 13:20:00,34.22,34.27,34.21,34.24,59200.0,33.917,33.9665,33.907,33.9368,59200.0
2012-06-06 13:25:00,34.24,34.24,34.21,34.24,43200.0,33.9368,33.9368,33.907,33.9368,43200.0
2012-06-06 13:30:00,34.24,34.27,34.21,34.24,36000.0,33.9368,33.9665,33.907,33.9368,36000.0
2012-06-06 13:35:00,34.24,34.24,34.15,34.18,88800.0,33.9368,33.9368,33.8476,33.8773,88800.0
2012-06-06 13:40:00,34.18,34.18,34.08,34.13,42000.0,33.8773,33.8773,33.7782,33.8278,42000.0
2012-06-06 13:45:00,34.11,34.12,34.06,34.08,42800.0,33.8079,33.8178,33.7584,33.7782,42800.0
2012-06-06 13:50:00,34.09,34.09,34.0,34.0,55200.0,33.7881,33.7881,33.6989,33.6989,55200.0
2012-06-06 13:55:00,34.0,34.02,33.89,33.89,96400.0,33.6989,33.7187,33.5899,33.5899,96400.0
2012-06-06 14:00:00,33.9,33.99,33.87,33.87,95600.0,33.5998,33.689,33.5701,33.5701,95600.0
2012-06-06 14:05:00,33.87,33.93,33.84,33.86,48400.0,33.5701,33.6295,33.5403,33.5601,48400.0
2012-06-06 14:10:00,33.86,33.86,33.75,33.8,118400.0,33.5601,33.5601,33.4511,33.5007,118400.0
2012-06-06 14:15:00,33.8,33.93,33.76,33.93,127200.0,33.5007,33.6295,33.461,33.6295,127200.0
2012-06-06 14:20:00,33.93,33.94,33.85,33.91,55600.0,33.6295,33.6394,33.5502,33.6097,55600.0
2012-06-06 14:25:00,33.89,33.97,33.88,33.97,54000.0,33.5899,33.6692,33.58,33.6692,54000.0
2012-06-06 14:30:00,33.95,34.07,33.94,34.05,123200.0,33.6493,33.7683,33.6394,33.7485,123200.0
2012-06-06 14:35:00,34.04,34.05,34.01,34.03,22800.0,33.7386,33.7485,33.7088,33.7286,22800.0
2012-06-06 14:40:00,34.03,34.13,34.03,34.13,60000.0,33.7286,33.8278,33.7286,33.8278,60000.0
2012-06-06 14:45:00,34.12,34.12,34.04,34.1,142000.0,33.8178,33.8178,33.7386,33.798,142000.0
2012-06-06 14:50:00,34.09,34.09,34.04,34.06,101200.0,33.7881,33.7881,33.7386,33.7584,101200.0
2012-06-06 14:55:00,34.05,34.12,34.05,34.07,57200.0,33.7485,33.8178,33.7485,33.7683,57200.0
2012-06-06 15:00:00,34.06,34.09,34.05,34.08,43600.0,33.7584,33.7881,33.7485,33.7782,43600.0
2012-06-06 15:05:00,34.06,34.09,34.05,34.09,30800.0,33.7584,33.7881,33.7485,33.7881,30800.0
2012-06-06 15:10:00,34.09,34.09,34.04,34.04,88400.0,33.7881,33.7881,33.7386,33.7386,88400.0
2012-06-06 15:15:00,34.03,34.05,33.96,34.0,145600.0,33.7286,33.7485,33.6593,33.6989,145600.0
2012-06-06 15:20:00,33.99,34.04,33.96,34.0,193200.0,33.689,33.7386,33.6593,33.6989,193200.0
2012-06-06 15:25:00,34.0,34.02,33.98,33.99,267600.0,33.6989,33.7187,33.6791,33.689,267600.0
2012-06-06 15:30:00,33.99,34.04,33.99,34.04,150400.0,33.689,33.7386,33.689,33.7386,150400.0
2012-06-06 15:35:00,34.04,34.09,34.02,34.04,151600.0,33.7386,33.7881,33.7187,33.7386,151600.0
2012-06-06 15:40:00,34.05,34.14,34.03,34.12,122400.0,33.7485,33.8377,33.7286,33.8178,122400.0
2012-06-06 15:45:00,34.1,34.2,34.09,34.16,152000.0,33.798,33.8971,33.7881,33.8575,152000.0
2012-06-06 15:50:00,34.16,34.25,34.15,34.23,241600.0,33.8575,33.9467,33.8476,33.9269,241600.0
2012-06-06 15:55:00,34.23,34.25,34.11,34.25,576000.0,33.9269,33.9467,33.8079,33.9467,576000.0
2012-06-07 09:30:00,34.58,34.65,34.51,34.61,198800.0,34.2738,34.3431,34.2044,34.3035,198800.0
2012-06-07 09:35:00,34.62,34.64,34.5,34.59,298000.0,34.3134,34.3332,34.1945,34.2837,298000.0
2012-06-07 09:40:00,34.59,34.62,34.53,34.58,270800.0,34.2837,34.3134,34.2242,34.2738,270800.0
2012-06-07 09:45:00,34.59,34.61,34.44,34.5,174000.0,34.2837,34.3035,34.135,34.1945,174000.0
2012-06-07 09:50:00,34.52,34.59,34.45,34.58,99200.0,34.2143,34.2837,34.1449,34.2738,99200.0
2012-06-07 09:55:00,34.58,34.61,34.56,34.56,104800.0,34.2738,34.3035,34.2539,34.2539,104800.0
2012-06-07 10:00:00,34.57,34.6,34.45,34.46,189200.0,34.2639,34.2936,34.1449,34.1548,189200.0
2012-06-07 10:05:00,34.46,34.52,34.38,34.46,168000.0,34.1548,34.2143,34.0755,34.1548,168000.0
2012-06-07 10:10:00,34.42,34.45,34.24,34.24,197200.0,34.1152,34.1449,33.9368,33.9368,197200.0
2012-06-07 10:15:00,34.23,34.26,34.01,34.04,168800.0,33.9269,33.9566,33.7088,33.7386,168800.0
2012-06-07 10:20:00,34.02,34.16,34.0,34.12,130000.0,33.7187,33.8575,33.6989,33.8178,130000.0
2012-06-07 10:25:00,34.15,34.33,34.15,34.33,235200.0,33.8476,34.026,33.8476,34.026,235200.0
2012-06-07 10:30:00,34.3,34.36,34.25,34.26,214800.0,33.9962,34.0557,33.9467,33.9566,214800.0
2012-06-07 10:35:00,34.27,34.28,34.19,34.27,122400.0,33.9665,33.9764,33.8872,33.9665,122400.0
2012-06-07 10:40:00,34.26,34.32,34.23,34.26,162000.0,33.9566,34.0161,33.9269,33.9566,162000.0
2012-06-07 10:45:00,34.26,34.3,34.11,34.12,152000.0,33.9566,33.9962,33.8079,33.8178,152000.0
2012-06-07 10:50:00,34.11,34.12,33.91,33.98,188400.0,33.8079,33.8178,33.6097,33.6791,188400.0
2012-06-07 10:55:00,33.98,34.09,33.93,34.04,95200.0,33.6791,33.7881,33.6295,33.7386,95200.0
2012-06-07 11:00:00,34.05,34.22,34.01,34.14,62800.0,33.7485,33.917,33.7088,33.8377,62800.0
2012-06-07 11:05:00,34.17,34.19,34.1,34.12,73200.0,33.8674,33.8872,33.798,33.8178,73200.0
2012-06-07 11:10:00,34.12,34.13,34.01,34.04,38800.0,33.8178,33.8278,33.7088,33.7386,38800.0
2012-06-07 11:15:00,34.02,34.09,33.95,34.04,152000.0,33.7187,33.7881,33.6493,33.7386,152000.0
2012-06-07 11:20:00,34.06,34.14,34.06,34.07,62000.0,33.7584,33.8377,33.7584,33.7683,62000.0
2012-06-07 11:25:00,34.06,34.09,34.0,34.02,70000.0,33.7584,33.7881,33.6989,33.7187,70000.0
2012-06-07 11:30:00,34.04,34.04,33.93,33.96,131200.0,33.7386,33.7386,33.6295,33.6593,131200.0
2012-06-07 11:35:00,33.98,34.12,33.96,34.07,41600.0,33.6791,33.8178,33.6593,33.7683,41600.0
2012-06-07 11:40:00,34.07,34.12,34.06,34.09,16400.0,33.7683,33.8178,33.7584,33.7881,16400.0
2012-06-07 11:45:00,34.12,34.14,34.05,34.11,51200.0,33.8178,33.8377,33.7485,33.8079,51200.0
2012-06-07 11:50:00,34.12,34.16,34.09,34.13,62800.0,33.8178,33.8575,33.7881,33.8278,62800.0
2012-06-07 11:55:00,34.15,34.15,34.08,34.08,26800.0,33.8476,33.8476,33.7782,33.7782,26800.0
2012-06-07 12:00:00,34.09,34.09,34.02,34.04,29200.0,33.7881,33.7881,33.7187,33.7386,29200.0
2012-06-07 12:05:00,34.02,34.05,33.96,34.02,45600.0,33.7187,33.7485,33.6593,33.7187,45600.0
2012-06-07 12:10:00,34.0,34.04,33.98,34.03,96400.0,33.6989,33.7386,33.6791,33.7286,96400.0
2012-06-07 12:15:00,34.02,34.09,33.96,34.04,150000.0,33.7187,33.7881,33.6593,33.7386,150000.0
2012-06-07 12:20:00,34.03,34.1,34.01,34.01,59600.0,33.7286,33.798,33.7088,33.7088,59600.0
2012-06-07 12:25:00,34.01,34.13,34.01,34.11,96000.0,33.7088,33.8278,33.7088,33.8079,96000.0
2012-06-07 12:30:00,34.11,34.11,34.02,34.05,14000.0,33.8079,33.8079,33.7187,33.7485,14000.0
2012-06-07 12:35:00,34.08,34.1,34.05,34.09,14400.0,33.7782,33.798,33.7485,33.7881,14400.0
2012-06-07 12:40:00,34.09,34.13,34.05,34.1,91200.0,33.7881,33.8278,33.7485,33.798,91200.0
2012-06-07 12:45:00,34.11,34.17,34.1,34.14,24400.0,33.8079,33.8674,33.798,33.8377,24400.0
2012-06-07 12:50:00,34.12,34.16,34.12,34.16,15600.0,33.8178,33.8575,33.8178,33.8575,15600.0
2012-06-07 12:55:00,34.15,34.15,34.06,34.09,30400.0,33.8476,33.8476,33.7584,33.7881,30400.0
2012-06-07 13:00:00,34.07,34.08,34.02,34.08,64000.0,33.7683,33.7782,33.7187,33.7782,64000.0
2012-06-07 13:05:00,34.06,34.09,34.06,34.06,18800.0,33.7584,33.7881,33.7584,33.7584,18800.0
2012-06-07 13:10:00,34.09,34.13,34.07,34.11,21600.0,33.7881,33.8278,33.7683,33.8079,21600.0
2012-06-07 13:15:00,34.1,34.17,34.1,34.16,21200.0,33.798,33.8674,33.798,33.8575,21200.0
2012-06-07 13:20:00,34.15,34.24,34.15,34.24,36400.0,33.8476,33.9368,33.8476,33.9368,36400.0
2012-06-07 13:25:00,34.25,34.27,34.19,34.22,41200.0,33.9467,33.9665,33.8872,33.917,41200.0
2012-06-07 13:30:00,34.22,34.22,34.17,34.22,32800.0,33.917,33.917,33.8674,33.917,32800.0
2012-06-07 13:35:00,34.2,34.2,34.1,34.1,27200.0,33.8971,33.8971,33.798,33.798,27200.0
2012-06-07 13:40:00,34.12,34.14,34.09,34.09,20400.0,33.8178,33.8377,33.7881,33.7881,20400.0
2012-06-07 13:45:00,34.1,34.14,34.1,34.13,22000.0,33.798,33.8377,33.798,33.8278,22000.0
2012-06-07 13:50:00,34.12,34.14,33.99,34.03,69200.0,33.8178,33.8377,33.689,33.7286,69200.0
2012-06-07 13:55:00,34.02,34.07,34.01,34.05,36000.0,33.7187,33.7683,33.7088,33.7485,36000.0
2012-06-07 14:00:00,34.01,34.08,34.01,34.08,35600.0,33.7088,33.7782,33.7088,33.7782,35600.0
2012-06-07 14:05:00,34.09,34.09,34.01,34.02,39600.0,33.7881,33.7881,33.7088,33.7187,39600.0
2012-06-07 14:10:00,34.04,34.08,34.03,34.05,18400.0,33.7386,33.7782,33.7286,33.7485,18400.0
2012-06-07 14:15:00,34.08,34.15,34.07,34.12,48000.0,33.7782,33.8476,33.7683,33.8178,48000.0
2012-06-07 14:20:00,34.14,34.2,34.12,34.2,41200.0,33.8377,33.8971,33.8178,33.8971,41200.0
2012-06-07 14:25:00,34.2,34.22,34.19,34.21,34800.0,33.8971,33.917,33.8872,33.907,34800.0
2012-06-07 14:30:00,34.21,34.24,34.18,34.23,101600.0,33.907,33.9368,33.8773,33.9269,101600.0
2012-06-07 14:35:00,34.23,34.27,34.23,34.27,44400.0,33.9269,33.9665,33.9269,33.9665,44400.0
2012-06-07 14:40:00,34.27,34.34,34.26,34.31,90800.0,33.9665,34.0359,33.9566,34.0062,90800.0
2012-06-07 14:45:00,34.29,34.3,34.25,34.29,27600.0,33.9863,33.9962,33.9467,33.9863,27600.0
2012-06-07 14:50:00,34.31,34.31,34.22,34.27,46000.0,34.0062,34.0062,33.917,33.9665,46000.0
2012-06-07 14:55:00,34.28,34.29,34.25,34.29,34000.0,33.9764,33.9863,33.9467,33.9863,34000.0
2012-06-07 15:00:00,34.27,34.27,34.19,34.2,83600.0,33.9665,33.9665,33.8872,33.8971,83600.0
2012-06-07 15:05:00,34.2,34.21,34.16,34.19,93600.0,33.8971,33.907,33.8575,33.8872,93600.0
2012-06-07 15:10:00,34.19,34.24,34.18,34.24,62800.0,33.8872,33.9368,33.8773,33.9368,62800.0
2012-06-07 15:15:00,34.24,34.25,34.07,34.11,105600.0,33.9368,33.9467,33.7683,33.8079,105600.0
2012-06-07 15:20:00,34.11,34.14,34.04,34.11,68800.0,33.8079,33.8377,33.7386,33.8079,68800.0
2012-06-07 15:25:00,34.11,34.12,34.07,34.09,60800.0,33.8079,33.8178,33.7683,33.7881,60800.0
2012-06-07 15:30:00,34.11,34.11,34.02,34.1,77200.0,33.8079,33.8079,33.7187,33.798,77200.0
2012-06-07 15:35:00,34.1,34.13,33.97,33.97,67600.0,33.798,33.8278,33.6692,33.6692,67600.0
2012-06-07 15:40:00,33.97,34.04,33.94,33.96,94000.0,33.6692,33.7386,33.6394,33.6593,94000.0
2012-06-07 15:45:00,33.96,33.98,33.9,33.93,71200.0,33.6593,33.6791,33.5998,33.6295,71200.0
2012-06-07 15:50:00,33.93,33.94,33.82,33.85,168800.0,33.6295,33.6394,33.5205,33.5502,168800.0
2012-06-07 15:55:00,33.84,33.95,33.84,33.89,234800.0,33.5403,33.6493,33.5403,33.5899,234800.0
2012-06-08 09:30:00,33.83,34.0,33.7,33.79,148000.0,33.5304,33.6989,33.4016,33.4908,148000.0
2012-06-08 09:35:00,33.77,33.78,33.38,33.38,285600.0,33.4709,33.4809,33.0844,33.0844,285600.0
2012-06-08 09:40:00,33.38,33.4,33.05,33.14,410800.0,33.0844,33.1042,32.7573,32.8465,410800.0
2012-06-08 09:45:00,33.13,33.14,32.89,32.94,632000.0,32.8366,32.8465,32.5987,32.6483,632000.0
2012-06-08 09:50:00,32.95,33.03,32.85,32.94,497200.0,32.6582,32.7375,32.5591,32.6483,497200.0
2012-06-08 09:55:00,32.95,33.17,32.94,33.12,479600.0,32.6582,32.8763,32.6483,32.8267,479600.0
2012-06-08 10:00:00,33.1,33.24,33.06,33.21,248400.0,32.8069,32.9456,32.7672,32.9159,248400.0
2012-06-08 10:05:00,33.23,33.25,33.19,33.22,283600.0,32.9357,32.9555,32.8961,32.9258,283600.0
2012-06-08 10:10:00,33.24,33.25,33.07,33.11,180400.0,32.9456,32.9555,32.7771,32.8168,180400.0
2012-06-08 10:15:00,33.12,33.32,33.1,33.26,116800.0,32.8267,33.0249,32.8069,32.9655,116800.0
2012-06-08 10:20:00,33.25,33.31,33.22,33.29,106000.0,32.9555,33.015,32.9258,32.9952,106000.0
2012-06-08 10:25:00,33.29,33.4,33.25,33.36,91200.0,32.9952,33.1042,32.9555,33.0646,91200.0
2012-06-08 10:30:00,33.35,33.47,33.34,33.46,67600.0,33.0547,33.1736,33.0447,33.1637,67600.0
2012-06-08 10:35:00,33.47,33.56,33.46,33.49,141600.0,33.1736,33.2628,33.1637,33.1934,141600.0
2012-06-08 10:40:00,33.51,33.56,33.46,33.55,78400.0,33.2132,33.2628,33.1637,33.2529,78400.0
2012-06-08 10:45:00,33.56,33.63,33.56,33.56,146000.0,33.2628,33.3322,33.2628,33.2628,146000.0
2012-06-08 10:50:00,33.58,33.59,33.49,33.54,63200.0,33.2826,33.2925,33.1934,33.243,63200.0
2012-06-08 10:55:00,33.54,33.6,33.53,33.56,81200.0,33.243,33.3024,33.2331,33.2628,81200.0
2012-06-08 11:00:00,33.57,33.57,33.5,33.53,102800.0,33.2727,33.2727,33.2033,33.2331,102800.0
2012-06-08 11:05:00,33.54,33.54,33.48,33.5,79600.0,33.243,33.243,33.1835,33.2033,79600.0
2012-06-08 11:10:00,33.5,33.52,33.46,33.51,221600.0,33.2033,33.2232,33.1637,33.2132,221600.0
2012-06-08 11:15:00,33.49,33.49,33.38,33.42,110400.0,33.1934,33.1934,33.0844,33.124,110400.0
2012-06-08 11:20:00,33.42,33.46,33.36,33.44,54000.0,33.124,33.1637,33.0646,33.1439,54000.0
2012-06-08 11:25:00,33.44,33.56,33.43,33.55,210400.0,33.1439,33.2628,33.134,33.2529,210400.0
2012-06-08 11:30:00,33.56,33.6,33.55,33.55,73600.0,33.2628,33.3024,33.2529,33.2529,73600.0
2012-06-08 11:35:00,33.55,33.6,33.53,33.58,53200.0,33.2529,33.3024,33.2331,33.2826,53200.0
2012-06-08 11:40:00,33.59,33.6,33.56,33.58,56000.0,33.2925,33.3024,33.2628,33.2826,56000.0
2012-06-08 11:45:00,33.6,33.65,33.58,33.62,62800.0,33.3024,33.352,33.2826,33.3223,62800.0
2012-06-08 11:50:00,33.63,33.65,33.58,33.61,28000.0,33.3322,33.352,33.2826,33.3124,28000.0
2012-06-08 11:55:00,33.63,33.64,33.54,33.54,18800.0,33.3322,33.3421,33.243,33.243,18800.0
2012-06-08 12:00:00,33.52,33.56,33.5,33.52,42000.0,33.2232,33.2628,33.2033,33.2232,42000.0
2012-06-08 12:05:00,33.51,33.59,33.51,33.53,33600.0,33.2132,33.2925,33.2132,33.2331,33600.0
2012-06-08 12:10:00,33.55,33.57,33.52,33.57,26800.0,33.2529,33.2727,33.2232,33.2727,26800.0
2012-06-08 12:15:00,33.54,33.61,33.53,33.61,51600.0,33.243,33.3124,33.2331,33.3124,51600.0
2012-06-08 12:20:00,33.61,33.63,33.58,33.6,45600.0,33.3124,33.3322,33.2826,33.3024,45600.0
2012-06-08 12:25:00,33.6,33.67,33.6,33.67,39200.0,33.3024,33.3718,33.3024,33.3718,39200.0
2012-06-08 12:30:00,33.67,33.74,33.65,33.74,45600.0,33.3718,33.4412,33.352,33.4412,45600.0
2012-06-08 12:35:00,33.75,33.79,33.7,33.73,47200.0,33.4511,33.4908,33.4016,33.4313,47200.0
2012-06-08 12:40:00,33.75,33.75,33.71,33.73,34800.0,33.4511,33.4511,33.4115,33.4313,34800.0
2012-06-08 12:45:00,33.72,33.73,33.65,33.67,61200.0,33.4214,33.4313,33.352,33.3718,61200.0
2012-06-08 12:50:00,33.67,33.67,33.62,33.64,31200.0,33.3718,33.3718,33.3223,33.3421,31200.0
2012-06-08 12:55:00,33.65,33.69,33.63,33.69,43600.0,33.352,33.3917,33.3322,33.3917,43600.0
2012-06-08 13:00:00,33.68,33.79,33.67,33.74,72800.0,33.3817,33.4908,33.3718,33.4412,72800.0
2012-06-08 13:05:00,33.76,33.79,33.7,33.78,48800.0,33.461,33.4908,33.4016,33.4809,48800.0
2012-06-08 13:10:00,33.79,33.8,33.73,33.76,42000.0,33.4908,33.5007,33.4313,33.461,42000.0
2012-06-08 13:15:00,33.77,33.79,33.7,33.76,41200.0,33.4709,33.4908,33.4016,33.461,41200.0
2012-06-08 13:20:00,33.79,33.89,33.79,33.88,81200.0,33.4908,33.5899,33.4908,33.58,81200.0
2012-06-08 13:25:00,33.88,33.89,33.78,33.89,88000.0,33.58,33.5899,33.4809,33.5899,88000.0
2012-06-08 13:30:00,33.9,33.91,33.83,33.83,86800.0,33.5998,33.6097,33.5304,33.5304,86800.0
2012-06-08 13:35:00,33.82,33.93,33.82,33.91,97600.0,33.5205,33.6295,33.5205,33.6097,97600.0
2012-06-08 13:40:00,33.9,33.92,33.83,33.83,45200.0,33.5998,33.6196,33.5304,33.5304,45200.0
2012-06-08 13:45:00,33.85,33.88,33.8,33.88,24800.0,33.5502,33.58,33.5007,33.58,24800.0
2012-06-08 13:50:00,33.88,33.91,33.84,33.91,19600.0,33.58,33.6097,33.5403,33.6097,19600.0
2012-06-08 13:55:00,33.91,33.94,33.81,33.81,88800.0,33.6097,33.6394,33.5106,33.5106,88800.0
2012-06-08 14:00:00,33.83,33.85,33.81,33.81,25200.0,33.5304,33.5502,33.5106,33.5106,25200.0
2012-06-08 14:05:00,33.81,33.88,33.8,33.85,54800.0,33.5106,33.58,33.5007,33.5502,54800.0
2012-06-08 14:10:00,33.85,33.88,33.83,33.87,26400.0,33.5502,33.58,33.5304,33.5701,26400.0
2012-06-08 14:15:00,33.85,33.85,33.76,33.77,48400.0,33.5502,33.5502,33.461,33.4709,48400.0
2012-06-08 14:20:00,33.8,33.93,33.78,33.93,70800.0,33.5007,33.6295,33.4809,33.6295,70800.0
2012-06-08 14:25:00,33.93,33.94,33.85,33.88,49600.0,33.6295,33.6394,33.5502,33.58,49600.0
2012-06-08 14:30:00,33.88,33.98,33.86,33.94,46000.0,33.58,33.6791,33.5601,33.6394,46000.0
2012-06-08 14:35:00,33.94,34.0,33.93,33.95,81600.0,33.6394,33.6989,33.6295,33.6493,81600.0
2012-06-08 14:40:00,33.97,33.97,33.9,33.93,41200.0,33.6692,33.6692,33.5998,33.6295,41200.0
2012-06-08 14:45:00,33.94,33.96,33.89,33.95,31200.0,33.6394,33.6593,33.5899,33.6493,31200.0
2012-06-08 14:50:00,33.95,34.0,33.91,33.91,50400.0,33.6493,33.6989,33.6097,33.6097,50400.0
2012-06-08 14:55:00,33.92,33.99,33.89,33.89,32400.0,33.6196,33.689,33.5899,33.5899,32400.0
2012-06-08 15:00:00,33.9,33.92,33.85,33.89,66800.0,33.5998,33.6196,33.5502,33.5899,66800.0
2012-06-08 15:05:00,33.92,33.96,33.88,33.9,43200.0,33.6196,33.6593,33.58,33.5998,43200.0
2012-06-08 15:10:00,33.92,34.01,33.92,33.99,90400.0,33.6196,33.7088,33.6196,33.689,90400.0
2012-06-08 15:15:00,34.0,34.06,33.99,34.04,111200.0,33.6989,33.7584,33.689,33.7386,111200.0
2012-06-08 15:20:00,34.04,34.04,33.98,34.01,74800.0,33.7386,33.7386,33.6791,33.7088,74800.0
2012-06-08 15:25:00,34.01,34.05,33.98,34.01,117600.0,33.7088,33.7485,33.6791,33.7088,117600.0
2012-06-08 15:30:00,34.01,34.02,33.93,33.96,138800.0,33.7088,33.7187,33.6295,33.6593,138800.0
2012-06-08 15:35:00,33.95,33.99,33.93,33.99,127600.0,33.6493,33.689,33.6295,33.689,127600.0
2012-06-08 15:40:00,33.99,34.1,33.99,34.09,131600.0,33.689,33.798,33.689,33.7881,131600.0
2012-06-08 15:45:00,34.09,34.16,34.08,34.16,220000.0,33.7881,33.8575,33.7782,33.8575,220000.0
2012-06-08 15:50:00,34.16,34.16,34.07,34.09,175200.0,33.8575,33.8575,33.7683,33.7881,175200.0
2012-06-08 15:55:00,34.1,34.13,34.06,34.12,329600.0,33.798,33.8278,33.7584,33.8178,329600.0
2012-06-11 09:30:00,34.33,34.38,34.23,34.28,196800.0,34.026,34.0755,33.9269,33.9764,196800.0
2012-06-11 09:35:00,34.25,34.27,34.02,34.03,76400.0,33.9467,33.9665,33.7187,33.7286,76400.0
2012-06-11 09:40:00,34.03,34.05,33.77,33.77,139200.0,33.7286,33.7485,33.4709,33.4709,139200.0
2012-06-11 09:45:00,33.78,33.87,33.77,33.77,145200.0,33.4809,33.5701,33.4709,33.4709,145200.0
2012-06-11 09:50:00,33.78,33.83,33.67,33.83,176800.0,33.4809,33.5304,33.3718,33.5304,176800.0
2012-06-11 09:55:00,33.81,33.83,33.69,33.72,84400.0,33.5106,33.5304,33.3917,33.4214,84400.0
2012-06-11 10:00:00,33.71,33.73,33.57,33.58,186000.0,33.4115,33.4313,33.2727,33.2826,186000.0
2012-06-11 10:05:00,33.57,33.6,33.37,33.4,296800.0,33.2727,33.3024,33.0745,33.1042,296800.0
2012-06-11 10:10:00,33.41,33.55,33.31,33.54,190000.0,33.1141,33.2529,33.015,33.243,190000.0
2012-06-11 10:15:00,33.53,33.56,33.41,33.41,141600.0,33.2331,33.2628,33.1141,33.1141,141600.0
2012-06-11 10:20:00,33.41,33.49,33.3,33.31,154400.0,33.1141,33.1934,33.0051,33.015,154400.0
2012-06-11 10:25:00,33.32,33.4,33.27,33.4,193600.0,33.0249,33.1042,32.9754,33.1042,193600.0
2012-06-11 10:30:00,33.39,33.42,33.31,33.37,209600.0,33.0943,33.124,33.015,33.0745,209600.0
2012-06-11 10:35:00,33.38,33.4,33.34,33.34,104400.0,33.0844,33.1042,33.0447,33.0447,104400.0
2012-06-11 10:40:00,33.35,33.36,33.22,33.23,201200.0,33.0547,33.0646,32.9258,32.9357,201200.0
2012-06-11 10:45:00,33.23,33.28,33.21,33.24,98800.0,32.9357,32.9853,32.9159,32.9456,98800.0
2012-06-11 10:50:00,33.24,33.24,33.1,33.17,116800.0,32.9456,32.9456,32.8069,32.8763,116800.0
2012-06-11 10:55:00,33.17,33.17,33.06,33.07,145600.0,32.8763,32.8763,32.7672,32.7771,145600.0
2012-06-11 11:00:00,33.1,33.1,33.0,33.0,243600.0,32.8069,32.8069,32.7078,32.7078,243600.0
2012-06-11 11:05:00,33.01,33.24,32.97,33.22,144400.0,32.7177,32.9456,32.678,32.9258,144400.0
2012-06-11 11:10:00,33.23,33.3,33.2,33.23,84000.0,32.9357,33.0051,32.906,32.9357,84000.0
2012-06-11 11:15:00,33.23,33.31,33.21,33.3,36400.0,32.9357,33.015,32.9159,33.0051,36400.0
2012-06-11 11:20:00,33.29,33.35,33.26,33.35,39200.0,32.9952,33.0547,32.9655,33.0547,39200.0
2012-06-11 11:25:00,33.33,33.38,33.33,33.38,42000.0,33.0348,33.0844,33.0348,33.0844,42000.0
2012-06-11 11:30:00,33.36,33.39,33.35,33.36,44400.0,33.0646,33.0943,33.0547,33.0646,44400.0
2012-06-11 11:35:00,33.37,33.41,33.35,33.41,76800.0,33.0745,33.1141,33.0547,33.1141,76800.0
2012-06-11 11:40:00,33.42,33.43,33.37,33.38,45600.0,33.124,33.134,33.0745,33.0844,45600.0
2012-06-11 11:45:00,33.37,33.37,33.3,33.33,50400.0,33.0745,33.0745,33.0051,33.0348,50400.0
2012-06-11 11:50:00,33.34,33.34,33.19,33.24,74400.0,33.0447,33.0447,32.8961,32.9456,74400.0
2012-06-11 11:55:00,33.24,33.38,33.21,33.35,81200.0,32.9456,33.0844,32.9159,33.0547,81200.0
2012-06-11 12:00:00,33.34,33.35,33.28,33.32,48800.0,33.0447,33.0547,32.9853,33.0249,48800.0
2012-06-11 12:05:00,33.32,33.37,33.22,33.27,39200.0,33.0249,33.0745,32.9258,32.9754,39200.0
2012-06-11 12:10:00,33.28,33.32,33.2,33.2,53200.0,32.9853,33.0249,32.906,32.906,53200.0
2012-06-11 12:15:00,33.21,33.25,33.2,33.22,32400.0,32.9159,32.9555,32.906,32.9258,32400.0
2012-06-11 12:20:00,33.23,33.23,33.13,33.2,61600.0,32.9357,32.9357,32.8366,32.906,61600.0
2012-06-11 12:25:00,33.18,33.22,33.16,33.19,25200.0,32.8862,32.9258,32.8663,32.8961,25200.0
2012-06-11 12:30:00,33.21,33.24,33.18,33.24,29600.0,32.9159,32.9456,32.8862,32.9456,29600.0
2012-06-11 12:35:00,33.24,33.27,33.18,33.2,43600.0,32.9456,32.9754,32.8862,32.906,43600.0
2012-06-11 12:40:00,33.2,33.26,33.19,33.26,65200.0,32.906,32.9655,32.8961,32.9655,65200.0
2012-06-11 12:45:00,33.26,33.29,33.24,33.26,36000.0,32.9655,32.9952,32.9456,32.9655,36000.0
2012-06-11 12:50:00,33.27,33.27,33.24,33.25,21600.0,32.9754,32.9754,32.9456,32.9555,21600.0
2012-06-11 12:55:00,33.24,33.25,33.2,33.25,25600.0,32.9456,32.9555,32.906,32.9555,25600.0
2012-06-11 13:00:00,33.25,33.25,33.2,33.22,36800.0,32.9555,32.9555,32.906,32.9258,36800.0
2012-06-11 13:05:00,33.24,33.26,33.21,33.24,46800.0,32.9456,32.9655,32.9159,32.9456,46800.0
2012-06-11 13:10:00,33.27,33.29,33.22,33.28,48800.0,32.9754,32.9952,32.9258,32.9853,48800.0
2012-06-11 13:15:00,33.28,33.31,33.21,33.23,48400.0,32.9853,33.015,32.9159,32.9357,48400.0
2012-06-11 13:20:00,33.25,33.26,33.21,33.24,13200.0,32.9555,32.9655,32.9159,32.9456,13200.0
2012-06-11 13:25:00,33.21,33.24,33.21,33.21,15200.0,32.9159,32.9456,32.9159,32.9159,15200.0
2012-06-11 13:30:00,33.23,33.23,33.1,33.16,37200.0,32.9357,32.9357,32.8069,32.8663,37200.0
2012-06-11 13:35:00,33.16,33.17,33.12,33.13,56400.0,32.8663,32.8763,32.8267,32.8366,56400.0
2012-06-11 13:40:00,33.15,33.15,33.05,33.07,12400.0,32.8564,32.8564,32.7573,32.7771,12400.0
2012-06-11 13:45:00,33.05,33.13,33.05,33.1,83200.0,32.7573,32.8366,32.7573,32.8069,83200.0
2012-06-11 13:50:00,33.1,33.13,33.09,33.12,18800.0,32.8069,32.8366,32.797,32.8267,18800.0
2012-06-11 13:55:00,33.13,33.13,33.09,33.1,15600.0,32.8366,32.8366,32.797,32.8069,15600.0
2012-06-11 14:00:00,33.09,33.09,32.97,32.98,43200.0,32.797,32.797,32.678,32.6879,43200.0
2012-06-11 14:05:00,32.98,33.03,32.95,32.96,58800.0,32.6879,32.7375,32.6582,32.6681,58800.0
2012-06-11 14:10:00,32.95,33.01,32.93,32.96,44800.0,32.6582,32.7177,32.6384,32.6681,44800.0
2012-06-11 14:15:00,32.96,32.99,32.85,32.87,67600.0,32.6681,32.6978,32.5591,32.5789,67600.0
2012-06-11 14:20:00,32.88,32.96,32.86,32.96,68800.0,32.5888,32.6681,32.569,32.6681,68800.0
2012-06-11 14:25:00,32.96,32.97,32.92,32.93,56800.0,32.6681,32.678,32.6285,32.6384,56800.0
2012-06-11 14:30:00,32.92,33.0,32.92,32.98,35200.0,32.6285,32.7078,32.6285,32.6879,35200.0
2012-06-11 14:35:00,32.97,32.97,32.88,32.93,55600.0,32.678,32.678,32.5888,32.6384,55600.0
2012-06-11 14:40:00,32.92,32.99,32.92,32.97,41200.0,32.6285,32.6978,32.6285,32.678,41200.0
2012-06-11 14:45:00,32.97,32.97,32.91,32.92,47600.0,32.678,32.678,32.6186,32.6285,47600.0
2012-06-11 14:50:00,32.94,32.94,32.8,32.83,96400.0,32.6483,32.6483,32.5095,32.5393,96400.0
2012-06-11 14:55:00,32.84,32.92,32.81,32.88,57600.0,32.5492,32.6285,32.5194,32.5888,57600.0
2012-06-11 15:00:00,32.86,32.9,32.81,32.81,90400.0,32.569,32.6086,32.5194,32.5194,90400.0
2012-06-11 15:05:00,32.8,32.86,32.78,32.81,87200.0,32.5095,32.569,32.4897,32.5194,87200.0
2012-06-11 15:10:00,32.82,32.83,32.72,32.74,54000.0,32.5294,32.5393,32.4302,32.4501,54000.0
2012-06-11 15:15:00,32.74,32.74,32.69,32.72,108000.0,32.4501,32.4501,32.4005,32.4302,108000.0
2012-06-11 15:20:00,32.71,32.71,32.63,32.69,112800.0,32.4203,32.4203,32.341,32.4005,112800.0
2012-06-11 15:25:00,32.7,32.7,32.64,32.67,64800.0,32.4104,32.4104,32.3509,32.3807,64800.0
2012-06-11 15:30:00,32.67,32.79,32.66,32.77,214000.0,32.3807,32.4996,32.3708,32.4798,214000.0
2012-06-11 15:35:00,32.75,32.82,32.73,32.81,158000.0,32.46,32.5294,32.4402,32.5194,158000.0
2012-06-11 15:40:00,32.81,32.91,32.8,32.89,187200.0,32.5194,32.6186,32.5095,32.5987,187200.0
2012-06-11 15:45:00,32.9,32.91,32.69,32.7,171200.0,32.6086,32.6186,32.4005,32.4104,171200.0
2012-06-11 15:50:00,32.7,32.73,32.65,32.66,207200.0,32.4104,32.4402,32.3609,32.3708,207200.0
2012-06-11 15:55:00,32.66,32.67,32.6,32.62,185200.0,32.3708,32.3807,32.3113,32.3311,185200.0
2012-06-12 09:30:00,32.92,32.92,32.55,32.57,180400.0,32.6285,32.6285,32.2617,32.2816,180400.0
2012-06-12 09:35:00,32.57,32.75,32.53,32.57,279600.0,32.2816,32.46,32.2419,32.2816,279600.0
2012-06-12 09:40:00,32.53,32.56,31.94,32.08,701600.0,32.2419,32.2717,31.6571,31.7959,701600.0
2012-06-12 09:45:00,32.12,32.31,32.09,32.22,280800.0,31.8356,32.0239,31.8058,31.9347,280800.0
2012-06-12 09:50:00,32.22,32.34,32.03,32.13,354400.0,31.9347,32.0536,31.7464,31.8455,354400.0
2012-06-12 09:55:00,32.13,32.16,32.03,32.07,270800.0,31.8455,31.8752,31.7464,31.786,270800.0
2012-06-12 10:00:00,32.09,32.25,32.06,32.1,321200.0,31.8058,31.9644,31.7761,31.8157,321200.0
2012-06-12 10:05:00,32.1,32.12,31.95,32.01,336000.0,31.8157,31.8356,31.6671,31.7265,336000.0
2012-06-12 10:10:00,32.03,32.08,31.96,31.96,122800.0,31.7464,31.7959,31.677,31.677,122800.0
2012-06-12 10:15:00,31.98,32.07,31.9,31.91,227600.0,31.6968,31.786,31.6175,31.6274,227600.0
2012-06-12 10:20:00,31.91,31.91,31.74,31.77,340000.0,31.6274,31.6274,31.4589,31.4887,340000.0
2012-06-12 10:25:00,31.77,32.0,31.77,31.97,164000.0,31.4887,31.7166,31.4887,31.6869,164000.0
2012-06-12 10:30:00,31.94,31.94,31.79,31.8,209200.0,31.6571,31.6571,31.5085,31.5184,209200.0
2012-06-12 10:35:00,31.79,31.91,31.79,31.81,148000.0,31.5085,31.6274,31.5085,31.5283,148000.0
2012-06-12 10:40:00,31.8,31.93,31.78,31.88,171600.0,31.5184,31.6472,31.4986,31.5977,171600.0
2012-06-12 10:45:00,31.88,32.05,31.86,32.0,122800.0,31.5977,31.7662,31.5779,31.7166,122800.0
2012-06-12 10:50:00,32.0,32.02,31.9,31.92,142800.0,31.7166,31.7364,31.6175,31.6373,142800.0
2012-06-12 10:55:00,31.92,32.05,31.92,32.01,116400.0,31.6373,31.7662,31.6373,31.7265,116400.0
2012-06-12 11:00:00,32.01,32.27,32.01,32.22,172400.0,31.7265,31.9842,31.7265,31.9347,172400.0
2012-06-12 11:05:00,32.23,32.39,32.22,32.36,209600.0,31.9446,32.1032,31.9347,32.0734,209600.0
2012-06-12 11:10:00,32.38,32.5,32.35,32.39,108000.0,32.0933,32.2122,32.0635,32.1032,108000.0
2012-06-12 11:15:00,32.39,32.46,32.28,32.3,88000.0,32.1032,32.1725,31.9941,32.014,88000.0
2012-06-12 11:20:00,32.33,32.51,32.31,32.49,179200.0,32.0437,32.2221,32.0239,32.2023,179200.0
2012-06-12 11:25:00,32.52,32.55,32.44,32.5,118400.0,32.232,32.2617,32.1527,32.2122,118400.0
2012-06-12 11:30:00,32.48,32.51,32.43,32.45,157200.0,32.1924,32.2221,32.1428,32.1626,157200.0
2012-06-12 11:35:00,32.47,32.49,32.34,32.37,101600.0,32.1825,32.2023,32.0536,32.0833,101600.0
2012-06-12 11:40:00,32.36,32.38,32.26,32.29,96000.0,32.0734,32.0933,31.9743,32.004,96000.0
2012-06-12 11:45:00,32.27,32.27,32.16,32.17,52400.0,31.9842,31.9842,31.8752,31.8851,52400.0
2012-06-12 11:50:00,32.18,32.19,32.04,32.08,85600.0,31.895,31.9049,31.7563,31.7959,85600.0
2012-06-12 11:55:00,32.08,32.14,32.08,32.12,56400.0,31.7959,31.8554,31.7959,31.8356,56400.0
2012-06-12 12:00:00,32.13,32.22,32.12,32.22,46400.0,31.8455,31.9347,31.8356,31.9347,46400.0
2012-06-12 12:05:00,32.22,32.22,32.09,32.09,46800.0,31.9347,31.9347,31.8058,31.8058,46800.0
2012-06-12 12:10:00,32.08,32.12,32.06,32.12,42800.0,31.7959,31.8356,31.7761,31.8356,42800.0
2012-06-12 12:15:00,32.1,32.14,32.09,32.13,67200.0,31.8157,31.8554,31.8058,31.8455,67200.0
2012-06-12 12:20:00,32.13,32.22,32.1,32.22,52400.0,31.8455,31.9347,31.8157,31.9347,52400.0
2012-06-12 12:25:00,32.22,32.23,32.16,32.19,55200.0,31.9347,31.9446,31.8752,31.9049,55200.0
2012-06-12 12:30:00,32.17,32.18,32.14,32.15,50800.0,31.8851,31.895,31.8554,31.8653,50800.0
2012-06-12 12:35:00,32.15,32.2,32.15,32.17,42800.0,31.8653,31.9148,31.8653,31.8851,42800.0
2012-06-12 12:40:00,32.17,32.2,32.1,32.11,48000.0,31.8851,31.9148,31.8157,31.8256,48000.0
2012-06-12 12:45:00,32.11,32.13,32.07,32.09,32800.0,31.8256,31.8455,31.786,31.8058,32800.0
2012-06-12 12:50:00,32.1,32.14,32.08,32.1,18800.0,31.8157,31.8554,31.7959,31.8157,18800.0
2012-06-12 12:55:00,32.09,32.1,32.05,32.08,28400.0,31.8058,31.8157,31.7662,31.7959,28400.0
2012-06-12 13:00:00,32.09,32.15,32.08,32.12,32000.0,31.8058,31.8653,31.7959,31.8356,32000.0
2012-06-12 13:05:00,32.14,32.19,32.14,32.17,52800.0,31.8554,31.9049,31.8554,31.8851,52800.0
2012-06-12 13:10:00,32.15,32.33,32.15,32.28,52400.0,31.8653,32.0437,31.8653,31.9941,52400.0
2012-06-12 13:15:00,32.25,32.3,32.24,32.29,44400.0,31.9644,32.014,31.9545,32.004,44400.0
2012-06-12 13:20:00,32.28,32.31,32.19,32.19,42800.0,31.9941,32.0239,31.9049,31.9049,42800.0
2012-06-12 13:25:00,32.21,32.22,32.18,32.21,24800.0,31.9248,31.9347,31.895,31.9248,24800.0
2012-06-12 13:30:00,32.21,32.23,32.18,32.2,13600.0,31.9248,31.9446,31.895,31.9148,13600.0
2012-06-12 13:35:00,32.22,32.29,32.22,32.23,51200.0,31.9347,32.004,31.9347,31.9446,51200.0
2012-06-12 13:40:00,32.26,32.34,32.26,32.27,62400.0,31.9743,32.0536,31.9743,31.9842,62400.0
2012-06-12 13:45:00,32.28,32.29,32.2,32.22,51600.0,31.9941,32.004,31.9148,31.9347,51600.0
2012-06-12 13:50:00,32.24,32.27,32.17,32.23,55200.0,31.9545,31.9842,31.8851,31.9446,55200.0
2012-06-12 13:55:00,32.22,32.22,32.14,32.18,27200.0,31.9347,31.9347,31.8554,31.895,27200.0
2012-06-12 14:00:00,32.19,32.29,32.16,32.29,24400.0,31.9049,32.004,31.8752,32.004,24400.0
2012-06-12 14:05:00,32.29,32.33,32.27,32.27,40000.0,32.004,32.0437,31.9842,31.9842,40000.0
2012-06-12 14:10:00,32.25,32.28,32.21,32.26,32800.0,31.9644,31.9941,31.9248,31.9743,32800.0
2012-06-12 14:15:00,32.26,32.31,32.22,32.31,36000.0,31.9743,32.0239,31.9347,32.0239,36000.0
2012-06-12 14:20:00,32.3,32.33,32.26,32.3,78000.0,32.014,32.0437,31.9743,32.014,78000.0
2012-06-12 14:25:00,32.3,32.32,32.27,32.29,25600.0,32.014,32.0338,31.9842,32.004,25600.0
2012-06-12 14:30:00,32.3,32.38,32.3,32.37,48400.0,32.014,32.0933,32.014,32.0833,48400.0
2012-06-12 14:35:00,32.39,32.47,32.38,32.45,112400.0,32.1032,32.1825,32.0933,32.1626,112400.0
2012-06-12 14:40:00,32.45,32.46,32.38,32.45,30000.0,32.1626,32.1725,32.0933,32.1626,30000.0
2012-06-12 14:45:00,32.45,32.46,32.38,32.43,54400.0,32.1626,32.1725,32.0933,32.1428,54400.0
2012-06-12 14:50:00,32.42,32.43,32.27,32.32,77600.0,32.1329,32.1428,31.9842,32.0338,77600.0
2012-06-12 14:55:00,32.35,32.4,32.35,32.4,31200.0,32.0635,32.1131,32.0635,32.1131,31200.0
2012-06-12 15:00:00,32.4,32.42,32.37,32.37,45200.0,32.1131,32.1329,32.0833,32.0833,45200.0
2012-06-12 15:05:00,32.39,32.42,32.36,32.42,47600.0,32.1032,32.1329,32.0734,32.1329,47600.0
2012-06-12 15:10:00,32.42,32.42,32.38,32.38,40400.0,32.1329,32.1329,32.0933,32.0933,40400.0
2012-06-12 15:15:00,32.38,32.4,32.34,32.34,60800.0,32.0933,32.1131,32.0536,32.0536,60800.0
2012-06-12 15:20:00,32.34,32.42,32.28,32.41,117600.0,32.0536,32.1329,31.9941,32.123,117600.0
2012-06-12 15:25:00,32.41,32.52,32.4,32.51,136400.0,32.123,32.232,32.1131,32.2221,136400.0
2012-06-12 15:30:00,32.53,32.53,32.42,32.46,178400.0,32.2419,32.2419,32.1329,32.1725,178400.0
2012-06-12 15:35:00,32.46,32.57,32.43,32.57,158400.0,32.1725,32.2816,32.1428,32.2816,158400.0
2012-06-12 15:40:00,32.57,32.72,32.52,32.63,257200.0,32.2816,32.4302,32.232,32.341,257200.0
2012-06-12 15:45:00,32.62,32.7,32.59,32.63,219600.0,32.3311,32.4104,32.3014,32.341,219600.0
2012-06-12 15:50:00,32.62,32.67,32.57,32.61,238400.0,32.3311,32.3807,32.2816,32.3212,238400.0
2012-06-12 15:55:00,32.61,32.64,32.59,32.63,323200.0,32.3212,32.3509,32.3014,32.341,323200.0
2012-06-13 09:30:00,32.57,32.6,32.37,32.42,314800.0,32.2816,32.3113,32.0833,32.1329,314800.0
2012-06-13 09:35:00,32.41,32.43,32.22,32.31,248000.0,32.123,32.1428,31.9347,32.0239,248000.0
2012-06-13 09:40:00,32.32,32.47,32.28,32.38,100000.0,32.0338,32.1825,31.9941,32.0933,100000.0
2012-06-13 09:45:00,32.37,32.37,32.25,32.25,81200.0,32.0833,32.0833,31.9644,31.9644,81200.0
2012-06-13 09:50:00,32.27,32.28,32.02,32.12,146000.0,31.9842,31.9941,31.7364,31.8356,146000.0
2012-06-13 09:55:00,32.12,32.15,32.01,32.09,90400.0,31.8356,31.8653,31.7265,31.8058,90400.0
2012-06-13 10:00:00,32.15,32.36,32.15,32.32,94000.0,31.8653,32.0734,31.8653,32.0338,94000.0
2012-06-13 10:05:00,32.35,32.35,32.21,32.29,119200.0,32.0635,32.0635,31.9248,32.004,119200.0
2012-06-13 10:10:00,32.27,32.45,32.27,32.43,117200.0,31.9842,32.1626,31.9842,32.1428,117200.0
2012-06-13 10:15:00,32.43,32.45,32.32,32.32,169600.0,32.1428,32.1626,32.0338,32.0338,169600.0
2012-06-13 10:20:00,32.32,32.35,32.21,32.24,94800.0,32.0338,32.0635,31.9248,31.9545,94800.0
2012-06-13 10:25:00,32.24,32.35,32.16,32.34,60000.0,31.9545,32.0635,31.8752,32.0536,60000.0
2012-06-13 10:30:00,32.35,32.46,32.33,32.45,87600.0,32.0635,32.1725,32.0437,32.1626,87600.0
2012-06-13 10:35:00,32.46,32.56,32.44,32.55,109600.0,32.1725,32.2717,32.1527,32.2617,109600.0
2012-06-13 10:40:00,32.55,32.55,32.46,32.55,60000.0,32.2617,32.2617,32.1725,32.2617,60000.0
2012-06-13 10:45:00,32.54,32.56,32.43,32.45,86000.0,32.2518,32.2717,32.1428,32.1626,86000.0
2012-06-13 10:50:00,32.46,32.49,32.43,32.45,30800.0,32.1725,32.2023,32.1428,32.1626,30800.0
2012-06-13 10:55:00,32.45,32.54,32.43,32.54,45200.0,32.1626,32.2518,32.1428,32.2518,45200.0
2012-06-13 11:00:00,32.54,32.55,32.32,32.32,68000.0,32.2518,32.2617,32.0338,32.0338,68000.0
2012-06-13 11:05:00,32.32,32.38,32.29,32.29,82400.0,32.0338,32.0933,32.004,32.004,82400.0
2012-06-13 11:10:00,32.31,32.36,32.29,32.34,64000.0,32.0239,32.0734,32.004,32.0536,64000.0
2012-06-13 11:15:00,32.34,32.38,32.31,32.33,80800.0,32.0536,32.0933,32.0239,32.0437,80800.0
2012-06-13 11:20:00,32.3,32.35,32.25,32.25,86400.0,32.014,32.0635,31.9644,31.9644,86400.0
2012-06-13 11:25:00,32.25,32.31,32.2,32.2,79200.0,31.9644,32.0239,31.9148,31.9148,79200.0
2012-06-13 11:30:00,32.19,32.29,32.19,32.28,34000.0,31.9049,32.004,31.9049,31.9941,34000.0
2012-06-13 11:35:00,32.29,32.3,32.19,32.21,35600.0,32.004,32.014,31.9049,31.9248,35600.0
2012-06-13 11:40:00,32.22,32.24,32.07,32.07,102000.0,31.9347,31.9545,31.786,31.786,102000.0
2012-06-13 11:45:00,32.1,32.11,32.02,32.07,87600.0,31.8157,31.8256,31.7364,31.786,87600.0
2012-06-13 11:50:00,32.07,32.1,31.97,32.0,100400.0,31.786,31.8157,31.6869,31.7166,100400.0
2012-06-13 11:55:00,31.99,32.01,31.95,31.96,69600.0,31.7067,31.7265,31.6671,31.677,69600.0
2012-06-13 12:00:00,31.96,31.98,31.9,31.94,49600.0,31.677,31.6968,31.6175,31.6571,49600.0
2012-06-13 12:05:00,31.93,31.93,31.81,31.89,149200.0,31.6472,31.6472,31.5283,31.6076,149200.0
2012-06-13 12:10:00,31.91,31.98,31.91,31.94,60800.0,31.6274,31.6968,31.6274,31.6571,60800.0
2012-06-13 12:15:00,31.95,31.98,31.92,31.98,23200.0,31.6671,31.6968,31.6373,31.6968,23200.0
2012-06-13 12:20:00,31.98,32.07,31.97,32.07,88400.0,31.6968,31.786,31.6869,31.786,88400.0
2012-06-13 12:25:00,32.06,32.06,31.99,32.02,40800.0,31.7761,31.7761,31.7067,31.7364,40800.0
2012-06-13 12:30:00,32.02,32.12,32.02,32.08,27600.0,31.7364,31.8356,31.7364,31.7959,27600.0
2012-06-13 12:35:00,32.08,32.16,32.08,32.14,41200.0,31.7959,31.8752,31.7959,31.8554,41200.0
2012-06-13 12:40:00,32.14,32.17,32.13,32.14,48000.0,31.8554,31.8851,31.8455,31.8554,48000.0
2012-06-13 12:45:00,32.16,32.22,32.12,32.16,67600.0,31.8752,31.9347,31.8356,31.8752,67600.0
2012-06-13 12:50:00,32.17,32.17,32.06,32.1,60400.0,31.8851,31.8851,31.7761,31.8157,60400.0
2012-06-13 12:55:00,32.1,32.14,32.06,32.09,94800.0,31.8157,31.8554,31.7761,31.8058,94800.0
2012-06-13 13:00:00,32.09,32.1,32.0,32.0,55600.0,31.8058,31.8157,31.7166,31.7166,55600.0
2012-06-13 13:05:00,32.0,32.05,31.98,32.05,28000.0,31.7166,31.7662,31.6968,31.7662,28000.0
2012-06-13 13:10:00,32.07,32.08,32.01,32.02,22000.0,31.786,31.7959,31.7265,31.7364,22000.0
2012-06-13 13:15:00,32.02,32.04,31.98,32.02,36000.0,31.7364,31.7563,31.6968,31.7364,36000.0
2012-06-13 13:20:00,32.0,32.05,31.98,31.98,36400.0,31.7166,31.7662,31.6968,31.6968,36400.0
2012-06-13 13:25:00,31.98,32.06,31.96,32.06,30000.0,31.6968,31.7761,31.677,31.7761,30000.0
2012-06-13 13:30:00,32.05,32.07,32.01,32.06,22800.0,31.7662,31.786,31.7265,31.7761,22800.0
2012-06-13 13:35:00,32.07,32.08,32.01,32.05,42400.0,31.786,31.7959,31.7265,31.7662,42400.0
2012-06-13 13:40:00,32.05,32.05,31.97,31.97,68800.0,31.7662,31.7662,31.6869,31.6869,68800.0
2012-06-13 13:45:00,31.97,31.98,31.85,31.88,107600.0,31.6869,31.6968,31.5679,31.5977,107600.0
2012-06-13 13:50:00,31.87,31.96,31.87,31.92,56400.0,31.5878,31.677,31.5878,31.6373,56400.0
2012-06-13 13:55:00,31.92,31.92,31.79,31.79,147600.0,31.6373,31.6373,31.5085,31.5085,147600.0
2012-06-13 14:00:00,31.79,31.9,31.78,31.83,99200.0,31.5085,31.6175,31.4986,31.5481,99200.0
2012-06-13 14:05:00,31.83,31.86,31.8,31.8,84400.0,31.5481,31.5779,31.5184,31.5184,84400.0
2012-06-13 14:10:00,31.81,31.82,31.75,31.76,84400.0,31.5283,31.5382,31.4688,31.4787,84400.0
2012-06-13 14:15:00,31.77,31.88,31.75,31.88,74000.0,31.4887,31.5977,31.4688,31.5977,74000.0
2012-06-13 14:20:00,31.86,31.88,31.82,31.88,175200.0,31.5779,31.5977,31.5382,31.5977,175200.0
2012-06-13 14:25:00,31.88,31.92,31.84,31.91,155600.0,31.5977,31.6373,31.558,31.6274,155600.0
2012-06-13 14:30:00,31.9,31.91,31.78,31.81,75200.0,31.6175,31.6274,31.4986,31.5283,75200.0
2012-06-13 14:35:00,31.8,31.84,31.75,31.8,99200.0,31.5184,31.558,31.4688,31.5184,99200.0
2012-06-13 14:40:00,31.82,31.84,31.75,31.77,54400.0,31.5382,31.558,31.4688,31.4887,54400.0
2012-06-13 14:45:00,31.77,31.83,31.73,31.82,76000.0,31.4887,31.5481,31.449,31.5382,76000.0
2012-06-13 14:50:00,31.83,31.83,31.76,31.78,50800.0,31.5481,31.5481,31.4787,31.4986,50800.0
2012-06-13 14:55:00,31.75,31.8,31.7,31.72,68000.0,31.4688,31.5184,31.4193,31.4391,68000.0
2012-06-13 15:00:00,31.7,31.78,31.69,31.72,104000.0,31.4193,31.4986,31.4094,31.4391,104000.0
2012-06-13 15:05:00,31.72,31.78,31.68,31.76,100000.0,31.4391,31.4986,31.3995,31.4787,100000.0
2012-06-13 15:10:00,31.78,31.78,31.7,31.71,112800.0,31.4986,31.4986,31.4193,31.4292,112800.0
2012-06-13 15:15:00,31.71,31.77,31.65,31.67,160400.0,31.4292,31.4887,31.3697,31.3895,160400.0
2012-06-13 15:20:00,31.67,31.75,31.65,31.74,167600.0,31.3895,31.4688,31.3697,31.4589,167600.0
2012-06-13 15:25:00,31.73,31.73,31.64,31.67,137600.0,31.449,31.449,31.3598,31.3895,137600.0
2012-06-13 15:30:00,31.67,31.8,31.66,31.75,182000.0,31.3895,31.5184,31.3796,31.4688,182000.0
2012-06-13 15:35:00,31.76,31.86,31.75,31.82,134800.0,31.4787,31.5779,31.4688,31.5382,134800.0
2012-06-13 15:40:00,31.82,31.83,31.74,31.77,113200.0,31.5382,31.5481,31.4589,31.4887,113200.0
2012-06-13 15:45:00,31.75,31.81,31.71,31.74,160400.0,31.4688,31.5283,31.4292,31.4589,160400.0
2012-06-13 15:50:00,31.73,31.8,31.71,31.78,164000.0,31.449,31.5184,31.4292,31.4986,164000.0
2012-06-13 15:55:00,31.79,31.86,31.79,31.84,367200.0,31.5085,31.5779,31.5085,31.558,367200.0
2012-06-14 09:30:00,31.8,31.86,31.68,31.69,203600.0,31.5184,31.5779,31.3995,31.4094,203600.0
2012-06-14 09:35:00,31.68,31.72,31.33,31.35,362400.0,31.3995,31.4391,31.0525,31.0724,362400.0
2012-06-14 09:40:00,31.35,31.52,31.31,31.45,160800.0,31.0724,31.2409,31.0327,31.1715,160800.0
2012-06-14 09:45:00,31.44,31.62,31.37,31.56,99600.0,31.1616,31.34,31.0922,31.2805,99600.0
2012-06-14 09:50:00,31.56,31.68,31.52,31.67,103600.0,31.2805,31.3995,31.2409,31.3895,103600.0
2012-06-14 09:55:00,31.65,31.81,31.61,31.66,214800.0,31.3697,31.5283,31.3301,31.3796,214800.0
2012-06-14 10:00:00,31.66,31.72,31.49,31.55,296800.0,31.3796,31.4391,31.2111,31.2706,296800.0
2012-06-14 10:05:00,31.57,31.57,31.47,31.5,543200.0,31.2904,31.2904,31.1913,31.221,543200.0
2012-06-14 10:10:00,31.51,31.6,31.47,31.47,190400.0,31.231,31.3202,31.1913,31.1913,190400.0
2012-06-14 10:15:00,31.49,31.56,31.44,31.55,181600.0,31.2111,31.2805,31.1616,31.2706,181600.0
2012-06-14 10:20:00,31.55,31.55,31.5,31.55,48400.0,31.2706,31.2706,31.221,31.2706,48400.0
2012-06-14 10:25:00,31.54,31.56,31.48,31.48,207200.0,31.2607,31.2805,31.2012,31.2012,207200.0
2012-06-14 10:30:00,31.49,31.53,31.45,31.49,135600.0,31.2111,31.2508,31.1715,31.2111,135600.0
2012-06-14 10:35:00,31.51,31.57,31.48,31.57,66400.0,31.231,31.2904,31.2012,31.2904,66400.0
2012-06-14 10:40:00,31.57,31.61,31.55,31.57,92400.0,31.2904,31.3301,31.2706,31.2904,92400.0
2012-06-14 10:45:00,31.56,31.64,31.53,31.62,94800.0,31.2805,31.3598,31.2508,31.34,94800.0
2012-06-14 10:50:00,31.64,31.82,31.59,31.82,166800.0,31.3598,31.5382,31.3102,31.5382,166800.0
2012-06-14 10:55:00,31.83,31.91,31.8,31.87,165200.0,31.5481,31.6274,31.5184,31.5878,165200.0
2012-06-14 11:00:00,31.89,31.94,31.82,31.91,138400.0,31.6076,31.6571,31.5382,31.6274,138400.0
2012-06-14 11:05:00,31.91,31.93,31.89,31.91,87200.0,31.6274,31.6472,31.6076,31.6274,87200.0
2012-06-14 11:10:00,31.91,31.97,31.9,31.96,64800.0,31.6274,31.6869,31.6175,31.677,64800.0
2012-06-14 11:15:00,31.98,32.02,31.92,32.02,130400.0,31.6968,31.7364,31.6373,31.7364,130400.0
2012-06-14 11:20:00,32.01,32.14,32.01,32.13,154000.0,31.7265,31.8554,31.7265,31.8455,154000.0
2012-06-14 11:25:00,32.13,32.17,32.12,32.13,68800.0,31.8455,31.8851,31.8356,31.8455,68800.0
2012-06-14 11:30:00,32.13,32.2,32.1,32.12,214400.0,31.8455,31.9148,31.8157,31.8356,214400.0
2012-06-14 11:35:00,32.1,32.16,32.04,32.14,114800.0,31.8157,31.8752,31.7563,31.8554,114800.0
2012-06-14 11:40:00,32.14,32.18,32.09,32.14,79600.0,31.8554,31.895,31.8058,31.8554,79600.0
2012-06-14 11:45:00,32.15,32.21,32.13,32.21,148800.0,31.8653,31.9248,31.8455,31.9248,148800.0
2012-06-14 11:50:00,32.2,32.3,32.19,32.28,103200.0,31.9148,32.014,31.9049,31.9941,103200.0
2012-06-14 11:55:00,32.3,32.35,32.2,32.22,148000.0,32.014,32.0635,31.9148,31.9347,148000.0
2012-06-14 12:00:00,32.22,32.27,32.19,32.27,91200.0,31.9347,31.9842,31.9049,31.9842,91200.0
2012-06-14 12:05:00,32.27,32.34,32.25,32.34,138000.0,31.9842,32.0536,31.9644,32.0536,138000.0
2012-06-14 12:10:00,32.32,32.41,32.3,32.36,158800.0,32.0338,32.123,32.014,32.0734,158800.0
2012-06-14 12:15:00,32.38,32.38,32.3,32.31,57200.0,32.0933,32.0933,32.014,32.0239,57200.0
2012-06-14 12:20:00,32.31,32.35,32.3,32.31,49200.0,32.0239,32.0635,32.014,32.0239,49200.0
2012-06-14 12:25:00,32.31,32.32,32.23,32.23,78000.0,32.0239,32.0338,31.9446,31.9446,78000.0
2012-06-14 12:30:00,32.23,32.24,32.2,32.2,40000.0,31.9446,31.9545,31.9148,31.9148,40000.0
2012-06-14 12:35:00,32.22,32.26,32.2,32.25,73200.0,31.9347,31.9743,31.9148,31.9644,73200.0
2012-06-14 12:40:00,32.26,32.34,32.23,32.24,141600.0,31.9743,32.0536,31.9446,31.9545,141600.0
2012-06-14 12:45:00,32.23,32.26,32.19,32.23,109600.0,31.9446,31.9743,31.9049,31.9446,109600.0
2012-06-14 12:50:00,32.22,32.24,32.1,32.13,331600.0,31.9347,31.9545,31.8157,31.8455,331600.0
2012-06-14 12:55:00,32.13,32.21,32.07,32.15,499600.0,31.8455,31.9248,31.786,31.8653,499600.0
2012-06-14 13:00:00,32.14,32.14,32.04,32.05,488000.0,31.8554,31.8554,31.7563,31.7662,488000.0
2012-06-14 13:05:00,32.05,32.15,32.04,32.1,358000.0,31.7662,31.8653,31.7563,31.8157,358000.0
2012-06-14 13:10:00,32.1,32.12,32.07,32.09,87600.0,31.8157,31.8356,31.786,31.8058,87600.0
2012-06-14 13:15:00,32.09,32.11,32.05,32.1,223200.0,31.8058,31.8256,31.7662,31.8157,223200.0
2012-06-14 13:20:00,32.1,32.1,31.98,32.05,397600.0,31.8157,31.8157,31.6968,31.7662,397600.0
2012-06-14 13:25:00,32.06,32.08,32.03,32.07,153200.0,31.7761,31.7959,31.7464,31.786,153200.0
2012-06-14 13:30:00,32.06,32.12,32.06,32.1,109200.0,31.7761,31.8356,31.7761,31.8157,109200.0
2012-06-14 13:35:00,32.12,32.19,32.09,32.16,94000.0,31.8356,31.9049,31.8058,31.8752,94000.0
2012-06-14 13:40:00,32.14,32.17,32.13,32.17,32000.0,31.8554,31.8851,31.8455,31.8851,32000.0
2012-06-14 13:45:00,32.16,32.18,32.13,32.15,32000.0,31.8752,31.895,31.8455,31.8653,32000.0
2012-06-14 13:50:00,32.16,32.2,32.14,32.19,108400.0,31.8752,31.9148,31.8554,31.9049,108400.0
2012-06-14 13:55:00,32.18,32.22,32.16,32.2,77600.0,31.895,31.9347,31.8752,31.9148,77600.0
2012-06-14 14:00:00,32.18,32.24,32.17,32.24,69200.0,31.895,31.9545,31.8851,31.9545,69200.0
2012-06-14 14:05:00,32.24,32.32,32.22,32.26,224000.0,31.9545,32.0338,31.9347,31.9743,224000.0
2012-06-14 14:10:00,32.26,32.26,32.2,32.2,40000.0,31.9743,31.9743,31.9148,31.9148,40000.0
2012-06-14 14:15:00,32.22,32.23,32.17,32.18,27600.0,31.9347,31.9446,31.8851,31.895,27600.0
2012-06-14 14:20:00,32.17,32.17,32.1,32.1,20800.0,31.8851,31.8851,31.8157,31.8157,20800.0
2012-06-14 14:25:00,32.1,32.1,32.04,32.04,79600.0,31.8157,31.8157,31.7563,31.7563,79600.0
2012-06-14 14:30:00,32.04,32.05,31.99,32.0,76400.0,31.7563,31.7662,31.7067,31.7166,76400.0
2012-06-14 14:35:00,32.0,32.02,31.99,32.0,79600.0,31.7166,31.7364,31.7067,31.7166,79600.0
2012-06-14 14:40:00,32.0,32.01,31.99,32.0,28000.0,31.7166,31.7265,31.7067,31.7166,28000.0
2012-06-14 14:45:00,32.0,32.0,31.95,31.98,82000.0,31.7166,31.7166,31.6671,31.6968,82000.0
2012-06-14 14:50:00,31.97,32.0,31.91,31.92,92400.0,31.6869,31.7166,31.6274,31.6373,92400.0
2012-06-14 14:55:00,31.93,31.96,31.86,31.86,106400.0,31.6472,31.677,31.5779,31.5779,106400.0
2012-06-14 15:00:00,31.86,31.98,31.86,31.97,44800.0,31.5779,31.6968,31.5779,31.6869,44800.0
2012-06-14 15:05:00,31.97,32.34,31.97,32.18,288400.0,31.6869,32.0536,31.6869,31.895,288400.0
2012-06-14 15:10:00,32.19,32.29,32.17,32.28,121200.0,31.9049,32.004,31.8851,31.9941,121200.0
2012-06-14 15:15:00,32.28,32.37,32.14,32.14,240000.0,31.9941,32.0833,31.8554,31.8554,240000.0
2012-06-14 15:20:00,32.14,32.21,32.07,32.08,88000.0,31.8554,31.9248,31.786,31.7959,88000.0
2012-06-14 15:25:00,32.07,32.22,32.07,32.14,74000.0,31.786,31.9347,31.786,31.8554,74000.0
2012-06-14 15:30:00,32.12,32.25,32.1,32.23,101600.0,31.8356,31.9644,31.8157,31.9446,101600.0
2012-06-14 15:35:00,32.24,32.32,32.21,32.29,120800.0,31.9545,32.0338,31.9248,32.004,120800.0
2012-06-14 15:40:00,32.28,32.36,32.28,32.29,140400.0,31.9941,32.0734,31.9941,32.004,140400.0
2012-06-14 15:45:00,32.3,32.39,32.28,32.35,204000.0,32.014,32.1032,31.9941,32.0635,204000.0
2012-06-14 15:50:00,32.36,32.4,32.28,32.34,150800.0,32.0734,32.1131,31.9941,32.0536,150800.0
2012-06-14 15:55:00,32.34,32.36,32.29,32.35,322800.0,32.0536,32.0734,32.004,32.0635,322800.0
2012-06-15 09:30:00,32.46,32.56,32.14,32.27,702400.0,32.1725,32.2717,31.8554,31.9842,702400.0
2012-06-15 09:35:00,32.26,32.33,32.19,32.21,96400.0,31.9743,32.0437,31.9049,31.9248,96400.0
2012-06-15 09:40:00,32.21,32.43,32.18,32.4,130000.0,31.9248,32.1428,31.895,32.1131,130000.0
2012-06-15 09:45:00,32.4,32.44,32.38,32.38,65600.0,32.1131,32.1527,32.0933,32.0933,65600.0
2012-06-15 09:50:00,32.38,32.56,32.38,32.49,130400.0,32.0933,32.2717,32.0933,32.2023,130400.0
2012-06-15 09:55:00,32.49,32.53,32.31,32.51,141600.0,32.2023,32.2419,32.0239,32.2221,141600.0
2012-06-15 10:00:00,32.51,32.7,32.51,32.69,203200.0,32.2221,32.4104,32.2221,32.4005,203200.0
2012-06-15 10:05:00,32.69,32.77,32.67,32.73,134000.0,32.4005,32.4798,32.3807,32.4402,134000.0
2012-06-15 10:10:00,32.71,32.73,32.58,32.67,155200.0,32.4203,32.4402,32.2915,32.3807,155200.0
2012-06-15 10:15:00,32.67,32.68,32.51,32.53,120000.0,32.3807,32.3906,32.2221,32.2419,120000.0
2012-06-15 10:20:00,32.53,32.6,32.51,32.54,174000.0,32.2419,32.3113,32.2221,32.2518,174000.0
2012-06-15 10:25:00,32.54,32.61,32.52,32.61,98800.0,32.2518,32.3212,32.232,32.3212,98800.0
2012-06-15 10:30:00,32.62,32.62,32.53,32.57,80800.0,32.3311,32.3311,32.2419,32.2816,80800.0
2012-06-15 10:35:00,32.57,32.63,32.54,32.58,65200.0,32.2816,32.341,32.2518,32.2915,65200.0
2012-06-15 10:40:00,32.6,32.61,32.45,32.54,166000.0,32.3113,32.3212,32.1626,32.2518,166000.0
2012-06-15 10:45:00,32.53,32.63,32.53,32.61,33600.0,32.2419,32.341,32.2419,32.3212,33600.0
2012-06-15 10:50:00,32.6,32.65,32.59,32.63,121600.0,32.3113,32.3609,32.3014,32.341,121600.0
2012-06-15 10:55:00,32.63,32.77,32.62,32.75,202800.0,32.341,32.4798,32.3311,32.46,202800.0
2012-06-15 11:00:00,32.75,32.84,32.75,32.82,124400.0,32.46,32.5492,32.46,32.5294,124400.0
2012-06-15 11:05:00,32.81,32.85,32.79,32.83,42000.0,32.5194,32.5591,32.4996,32.5393,42000.0
2012-06-15 11:10:00,32.84,33.04,32.84,33.04,224800.0,32.5492,32.7474,32.5492,32.7474,224800.0
2012-06-15 11:15:00,33.03,33.06,32.99,33.06,116800.0,32.7375,32.7672,32.6978,32.7672,116800.0
2012-06-15 11:20:00,33.03,33.09,33.02,33.07,126400.0,32.7375,32.797,32.7276,32.7771,126400.0
2012-06-15 11:25:00,33.08,33.12,33.07,33.1,148800.0,32.7871,32.8267,32.7771,32.8069,148800.0
2012-06-15 11:30:00,33.1,33.12,33.01,33.04,126800.0,32.8069,32.8267,32.7177,32.7474,126800.0
2012-06-15 11:35:00,33.04,33.07,33.02,33.05,70800.0,32.7474,32.7771,32.7276,32.7573,70800.0
2012-06-15 11:40:00,33.04,33.12,33.03,33.09,106400.0,32.7474,32.8267,32.7375,32.797,106400.0
2012-06-15 11:45:00,33.1,33.12,33.06,33.06,49200.0,32.8069,32.8267,32.7672,32.7672,49200.0
2012-06-15 11:50:00,33.05,33.09,33.05,33.06,47600.0,32.7573,32.797,32.7573,32.7672,47600.0
2012-06-15 11:55:00,33.06,33.06,33.0,33.0,45600.0,32.7672,32.7672,32.7078,32.7078,45600.0
2012-06-15 12:00:00,33.02,33.09,33.0,33.09,45600.0,32.7276,32.797,32.7078,32.797,45600.0
2012-06-15 12:05:00,33.09,33.11,33.05,33.08,44800.0,32.797,32.8168,32.7573,32.7871,44800.0
2012-06-15 12:10:00,33.09,33.11,33.09,33.11,32800.0,32.797,32.8168,32.797,32.8168,32800.0
2012-06-15 12:15:00,33.1,33.15,33.08,33.13,107600.0,32.8069,32.8564,32.7871,32.8366,107600.0
2012-06-15 12:20:00,33.12,33.13,33.08,33.1,65200.0,32.8267,32.8366,32.7871,32.8069,65200.0
2012-06-15 12:25:00,33.11,33.2,33.1,33.19,78000.0,32.8168,32.906,32.8069,32.8961,78000.0
2012-06-15 12:30:00,33.2,33.2,33.13,33.15,48000.0,32.906,32.906,32.8366,32.8564,48000.0
2012-06-15 12:35:00,33.14,33.19,33.1,33.14,52400.0,32.8465,32.8961,32.8069,32.8465,52400.0
2012-06-15 12:40:00,33.14,33.15,33.1,33.15,49600.0,32.8465,32.8564,32.8069,32.8564,49600.0
2012-06-15 12:45:00,33.15,33.21,33.15,33.19,80000.0,32.8564,32.9159,32.8564,32.8961,80000.0
2012-06-15 12:50:00,33.19,33.19,33.15,33.17,44400.0,32.8961,32.8961,32.8564,32.8763,44400.0
2012-06-15 12:55:00,33.16,33.19,33.13,33.19,36000.0,32.8663,32.8961,32.8366,32.8961,36000.0
2012-06-15 13:00:00,33.19,33.39,33.18,33.39,181600.0,32.8961,33.0943,32.8862,33.0943,181600.0
2012-06-15 13:05:00,33.38,33.42,33.34,33.38,119600.0,33.0844,33.124,33.0447,33.0844,119600.0
2012-06-15 13:10:00,33.38,33.45,33.38,33.44,97600.0,33.0844,33.1538,33.0844,33.1439,97600.0
2012-06-15 13:15:00,33.44,33.62,33.41,33.52,315600.0,33.1439,33.3223,33.1141,33.2232,315600.0
2012-06-15 13:20:00,33.54,33.57,33.48,33.54,189200.0,33.243,33.2727,33.1835,33.243,189200.0
2012-06-15 13:25:00,33.54,33.57,33.45,33.48,243200.0,33.243,33.2727,33.1538,33.1835,243200.0
2012-06-15 13:30:00,33.5,33.53,33.45,33.47,105200.0,33.2033,33.2331,33.1538,33.1736,105200.0
2012-06-15 13:35:00,33.47,33.51,33.46,33.48,126400.0,33.1736,33.2132,33.1637,33.1835,126400.0
2012-06-15 13:40:00,33.47,33.48,33.35,33.38,184400.0,33.1736,33.1835,33.0547,33.0844,184400.0
2012-06-15 13:45:00,33.38,33.42,33.35,33.37,52800.0,33.0844,33.124,33.0547,33.0745,52800.0
2012-06-15 13:50:00,33.38,33.44,33.36,33.44,106000.0,33.0844,33.1439,33.0646,33.1439,106000.0
2012-06-15 13:55:00,33.42,33.44,33.39,33.4,86800.0,33.124,33.1439,33.0943,33.1042,86800.0
2012-06-15 14:00:00,33.4,33.43,33.33,33.4,90400.0,33.1042,33.134,33.0348,33.1042,90400.0
2012-06-15 14:05:00,33.41,33.41,33.32,33.4,72800.0,33.1141,33.1141,33.0249,33.1042,72800.0
2012-06-15 14:10:00,33.38,33.4,33.34,33.36,145200.0,33.0844,33.1042,33.0447,33.0646,145200.0
2012-06-15 14:15:00,33.36,33.38,33.31,33.35,54400.0,33.0646,33.0844,33.015,33.0547,54400.0
2012-06-15 14:20:00,33.36,33.44,33.35,33.43,70400.0,33.0646,33.1439,33.0547,33.134,70400.0
2012-06-15 14:25:00,33.43,33.49,33.42,33.44,64400.0,33.134,33.1934,33.124,33.1439,64400.0
2012-06-15 14:30:00,33.46,33.51,33.44,33.46,46800.0,33.1637,33.2132,33.1439,33.1637,46800.0
2012-06-15 14:35:00,33.46,33.57,33.46,33.56,131200.0,33.1637,33.2727,33.1637,33.2628,131200.0
2012-06-15 14:40:00,33.57,33.61,33.54,33.59,113600.0,33.2727,33.3124,33.243,33.2925,113600.0
2012-06-15 14:45:00,33.59,33.61,33.55,33.58,93200.0,33.2925,33.3124,33.2529,33.2826,93200.0
2012-06-15 14:50:00,33.58,33.59,33.55,33.55,65600.0,33.2826,33.2925,33.2529,33.2529,65600.0
2012-06-15 14:55:00,33.55,33.59,33.5,33.51,102000.0,33.2529,33.2925,33.2033,33.2132,102000.0
2012-06-15 15:00:00,33.52,33.59,33.51,33.58,58000.0,33.2232,33.2925,33.2132,33.2826,58000.0
2012-06-15 15:05:00,33.58,33.6,33.49,33.59,169200.0,33.2826,33.3024,33.1934,33.2925,169200.0
2012-06-15 15:10:00,33.59,33.64,33.56,33.63,188400.0,33.2925,33.3421,33.2628,33.3322,188400.0
2012-06-15 15:15:00,33.64,33.7,33.63,33.7,198400.0,33.3421,33.4016,33.3322,33.4016,198400.0
2012-06-15 15:20:00,33.7,33.74,33.63,33.7,259200.0,33.4016,33.4412,33.3322,33.4016,259200.0
2012-06-15 15:25:00,33.69,33.76,33.69,33.74,237600.0,33.3917,33.461,33.3917,33.4412,237600.0
2012-06-15 15:30:00,33.74,33.75,33.69,33.73,272400.0,33.4412,33.4511,33.3917,33.4313,272400.0
2012-06-15 15:35:00,33.73,33.74,33.66,33.68,169200.0,33.4313,33.4412,33.3619,33.3817,169200.0
2012-06-15 15:40:00,33.68,33.77,33.68,33.7,285200.0,33.3817,33.4709,33.3817,33.4016,285200.0
2012-06-15 15:45:00,33.69,33.7,33.62,33.67,313600.0,33.3917,33.4016,33.3223,33.3718,313600.0
2012-06-15 15:50:00,33.67,33.76,33.63,33.66,619600.0,33.3718,33.461,33.3322,33.3619,619600.0
2012-06-15 15:55:00,33.66,33.74,33.63,33.63,774800.0,33.3619,33.4412,33.3322,33.3322,774800.0
2012-06-18 09:30:00,32.75,32.88,32.54,32.83,1154800.0,32.46,32.5888,32.2518,32.5393,1154800.0
2012-06-18 09:35:00,32.85,33.14,32.82,33.1,466400.0,32.5591,32.8465,32.5294,32.8069,466400.0
2012-06-18 09:40:00,33.13,33.19,32.98,33.02,324000.0,32.8366,32.8961,32.6879,32.7276,324000.0
2012-06-18 09:45:00,33.04,33.12,32.94,32.95,301600.0,32.7474,32.8267,32.6483,32.6582,301600.0
2012-06-18 09:50:00,32.94,33.07,32.94,33.02,166400.0,32.6483,32.7771,32.6483,32.7276,166400.0
2012-06-18 09:55:00,33.05,33.22,33.01,33.22,149200.0,32.7573,32.9258,32.7177,32.9258,149200.0
2012-06-18 10:00:00,33.22,33.5,33.22,33.48,269200.0,32.9258,33.2033,32.9258,33.1835,269200.0
2012-06-18 10:05:00,33.5,33.58,33.47,33.52,205200.0,33.2033,33.2826,33.1736,33.2232,205200.0
2012-06-18 10:10:00,33.52,33.56,33.44,33.54,83200.0,33.2232,33.2628,33.1439,33.243,83200.0
2012-06-18 10:15:00,33.53,33.73,33.5,33.72,111200.0,33.2331,33.4313,33.2033,33.4214,111200.0
2012-06-18 10:20:00,33.72,33.76,33.65,33.7,124000.0,33.4214,33.461,33.352,33.4016,124000.0
2012-06-18 10:25:00,33.7,33.95,33.68,33.92,229200.0,33.4016,33.6493,33.3817,33.6196,229200.0
2012-06-18 10:30:00,33.92,33.92,33.75,33.76,146400.0,33.6196,33.6196,33.4511,33.461,146400.0
2012-06-18 10:35:00,33.77,33.77,33.53,33.53,261200.0,33.4709,33.4709,33.2331,33.2331,261200.0
2012-06-18 10:40:00,33.52,33.72,33.52,33.7,70800.0,33.2232,33.4214,33.2232,33.4016,70800.0
2012-06-18 10:45:00,33.71,33.74,33.58,33.71,131600.0,33.4115,33.4412,33.2826,33.4115,131600.0
2012-06-18 10:50:00,33.69,33.79,33.58,33.58,146400.0,33.3917,33.4908,33.2826,33.2826,146400.0
2012-06-18 10:55:00,33.6,33.61,33.48,33.52,93600.0,33.3024,33.3124,33.1835,33.2232,93600.0
2012-06-18 11:00:00,33.53,33.53,33.44,33.45,94400.0,33.2331,33.2331,33.1439,33.1538,94400.0
2012-06-18 11:05:00,33.46,33.47,33.36,33.36,82800.0,33.1637,33.1736,33.0646,33.0646,82800.0
2012-06-18 11:10:00,33.4,33.52,33.4,33.52,42800.0,33.1042,33.2232,33.1042,33.2232,42800.0
2012-06-18 11:15:00,33.52,33.52,33.35,33.35,89600.0,33.2232,33.2232,33.0547,33.0547,89600.0
2012-06-18 11:20:00,33.35,33.47,33.34,33.43,88400.0,33.0547,33.1736,33.0447,33.134,88400.0
2012-06-18 11:25:00,33.45,33.49,33.4,33.49,74000.0,33.1538,33.1934,33.1042,33.1934,74000.0
2012-06-18 11:30:00,33.49,33.51,33.46,33.47,76800.0,33.1934,33.2132,33.1637,33.1736,76800.0
2012-06-18 11:35:00,33.47,33.49,33.45,33.45,66000.0,33.1736,33.1934,33.1538,33.1538,66000.0
2012-06-18 11:40:00,33.46,33.59,33.44,33.59,124800.0,33.1637,33.2925,33.1439,33.2925,124800.0
2012-06-18 11:45:00,33.59,33.7,33.59,33.65,58000.0,33.2925,33.4016,33.2925,33.352,58000.0
2012-06-18 11:50:00,33.67,33.69,33.55,33.68,124000.0,33.3718,33.3917,33.2529,33.3817,124000.0
2012-06-18 11:55:00,33.69,33.74,33.63,33.74,170400.0,33.3917,33.4412,33.3322,33.4412,170400.0
2012-06-18 12:00:00,33.72,33.73,33.68,33.68,32400.0,33.4214,33.4313,33.3817,33.3817,32400.0
2012-06-18 12:05:00,33.68,33.68,33.56,33.57,72400.0,33.3817,33.3817,33.2628,33.2727,72400.0
2012-06-18 12:10:00,33.58,33.62,33.55,33.61,57200.0,33.2826,33.3223,33.2529,33.3124,57200.0
2012-06-18 12:15:00,33.6,33.74,33.6,33.71,38400.0,33.3024,33.4412,33.3024,33.4115,38400.0
2012-06-18 12:20:00,33.71,33.73,33.66,33.68,53200.0,33.4115,33.4313,33.3619,33.3817,53200.0
2012-06-18 12:25:00,33.68,33.72,33.66,33.69,50000.0,33.3817,33.4214,33.3619,33.3917,50000.0
2012-06-18 12:30:00,33.68,33.73,33.68,33.68,44800.0,33.3817,33.4313,33.3817,33.3817,44800.0
2012-06-18 12:35:00,33.7,33.72,33.65,33.66,29200.0,33.4016,33.4214,33.352,33.3619,29200.0
2012-06-18 12:40:00,33.67,33.77,33.67,33.76,65200.0,33.3718,33.4709,33.3718,33.461,65200.0
2012-06-18 12:45:00,33.75,33.93,33.75,33.92,146400.0,33.4511,33.6295,33.4511,33.6196,146400.0
2012-06-18 12:50:00,33.92,33.95,33.82,33.82,40000.0,33.6196,33.6493,33.5205,33.5205,40000.0
2012-06-18 12:55:00,33.85,33.85,33.74,33.77,74800.0,33.5502,33.5502,33.4412,33.4709,74800.0
2012-06-18 13:00:00,33.78,33.79,33.73,33.73,126000.0,33.4809,33.4908,33.4313,33.4313,126000.0
2012-06-18 13:05:00,33.73,33.81,33.72,33.81,60000.0,33.4313,33.5106,33.4214,33.5106,60000.0
2012-06-18 13:10:00,33.81,33.9,33.79,33.88,172400.0,33.5106,33.5998,33.4908,33.58,172400.0
2012-06-18 13:15:00,33.88,33.93,33.86,33.9,65200.0,33.58,33.6295,33.5601,33.5998,65200.0
2012-06-18 13:20:00,33.92,33.97,33.92,33.93,31200.0,33.6196,33.6692,33.6196,33.6295,31200.0
2012-06-18 13:25:00,33.93,34.12,33.91,34.08,218000.0,33.6295,33.8178,33.6097,33.7782,218000.0
2012-06-18 13:30:00,34.08,34.09,34.01,34.03,76000.0,33.7782,33.7881,33.7088,33.7286,76000.0
2012-06-18 13:35:00,34.04,34.14,34.04,34.11,102000.0,33.7386,33.8377,33.7386,33.8079,102000.0
2012-06-18 13:40:00,34.11,34.22,34.11,34.13,166400.0,33.8079,33.917,33.8079,33.8278,166400.0
2012-06-18 13:45:00,34.15,34.15,34.09,34.11,47200.0,33.8476,33.8476,33.7881,33.8079,47200.0
2012-06-18 13:50:00,34.1,34.17,34.1,34.16,33600.0,33.798,33.8674,33.798,33.8575,33600.0
2012-06-18 13:55:00,34.15,34.25,34.14,34.25,46400.0,33.8476,33.9467,33.8377,33.9467,46400.0
2012-06-18 14:00:00,34.25,34.25,34.14,34.16,95200.0,33.9467,33.9467,33.8377,33.8575,95200.0
2012-06-18 14:05:00,34.16,34.2,34.12,34.16,77200.0,33.8575,33.8971,33.8178,33.8575,77200.0
2012-06-18 14:10:00,34.18,34.29,34.17,34.29,86800.0,33.8773,33.9863,33.8674,33.9863,86800.0
2012-06-18 14:15:00,34.29,34.36,34.28,34.35,211200.0,33.9863,34.0557,33.9764,34.0458,211200.0
2012-06-18 14:20:00,34.34,34.38,34.33,34.36,132000.0,34.0359,34.0755,34.026,34.0557,132000.0
2012-06-18 14:25:00,34.35,34.41,34.33,34.4,172000.0,34.0458,34.1053,34.026,34.0954,172000.0
2012-06-18 14:30:00,34.4,34.42,34.38,34.41,121600.0,34.0954,34.1152,34.0755,34.1053,121600.0
2012-06-18 14:35:00,34.41,34.44,34.39,34.41,147600.0,34.1053,34.135,34.0855,34.1053,147600.0
2012-06-18 14:40:00,34.41,34.43,34.35,34.39,71200.0,34.1053,34.1251,34.0458,34.0855,71200.0
2012-06-18 14:45:00,34.38,34.38,34.3,34.3,123200.0,34.0755,34.0755,33.9962,33.9962,123200.0
2012-06-18 14:50:00,34.3,34.37,34.27,34.33,61600.0,33.9962,34.0656,33.9665,34.026,61600.0
2012-06-18 14:55:00,34.33,34.35,34.3,34.32,148400.0,34.026,34.0458,33.9962,34.0161,148400.0
2012-06-18 15:00:00,34.32,34.38,34.31,34.35,82400.0,34.0161,34.0755,34.0062,34.0458,82400.0
2012-06-18 15:05:00,34.36,34.41,34.34,34.35,107600.0,34.0557,34.1053,34.0359,34.0458,107600.0
2012-06-18 15:10:00,34.35,34.36,34.2,34.23,162000.0,34.0458,34.0557,33.8971,33.9269,162000.0
2012-06-18 15:15:00,34.23,34.24,34.18,34.21,146000.0,33.9269,33.9368,33.8773,33.907,146000.0
2012-06-18 15:20:00,34.2,34.31,34.18,34.26,166800.0,33.8971,34.0062,33.8773,33.9566,166800.0
2012-06-18 15:25:00,34.27,34.31,34.21,34.29,155600.0,33.9665,34.0062,33.907,33.9863,155600.0
2012-06-18 15:30:00,34.3,34.35,34.22,34.22,174800.0,33.9962,34.0458,33.917,33.917,174800.0
2012-06-18 15:35:00,34.22,34.27,34.14,34.27,209200.0,33.917,33.9665,33.8377,33.9665,209200.0
2012-06-18 15:40:00,34.26,34.27,34.19,34.25,149600.0,33.9566,33.9665,33.8872,33.9467,149600.0
2012-06-18 15:45:00,34.22,34.23,34.15,34.15,162800.0,33.917,33.9269,33.8476,33.8476,162800.0
2012-06-18 15:50:00,34.15,34.21,34.13,34.13,156000.0,33.8476,33.907,33.8278,33.8278,156000.0
2012-06-18 15:55:00,34.13,34.23,34.13,34.2,213200.0,33.8278,33.9269,33.8278,33.8971,213200.0
2012-06-19 09:30:00,34.58,34.88,34.56,34.8,469200.0,34.2738,34.5711,34.2539,34.4918,469200.0
2012-06-19 09:35:00,34.76,34.92,34.74,34.84,279200.0,34.4522,34.6108,34.4324,34.5315,279200.0
2012-06-19 09:40:00,34.84,34.86,34.74,34.85,168800.0,34.5315,34.5513,34.4324,34.5414,168800.0
2012-06-19 09:45:00,34.85,34.91,34.7,34.79,160800.0,34.5414,34.6008,34.3927,34.4819,160800.0
2012-06-19 09:50:00,34.76,35.47,34.76,35.29,820400.0,34.4522,35.1559,34.4522,34.9775,820400.0
2012-06-19 09:55:00,35.3,35.5,35.29,35.49,204400.0,34.9874,35.1856,34.9775,35.1757,204400.0
2012-06-19 10:00:00,35.5,35.62,35.23,35.24,499600.0,35.1856,35.3046,34.918,34.9279,499600.0
2012-06-19 10:05:00,35.22,35.24,35.01,35.01,325600.0,34.9081,34.9279,34.7,34.7,325600.0
2012-06-19 10:10:00,35.01,35.01,34.85,34.99,319200.0,34.7,34.7,34.5414,34.6801,319200.0
2012-06-19 10:15:00,34.97,35.02,34.91,34.91,184400.0,34.6603,34.7099,34.6008,34.6008,184400.0
2012-06-19 10:20:00,34.92,34.97,34.73,34.77,207600.0,34.6108,34.6603,34.4224,34.4621,207600.0
2012-06-19 10:25:00,34.77,34.8,34.71,34.77,110800.0,34.4621,34.4918,34.4026,34.4621,110800.0
2012-06-19 10:30:00,34.75,34.77,34.6,34.75,182800.0,34.4423,34.4621,34.2936,34.4423,182800.0
2012-06-19 10:35:00,34.77,34.91,34.73,34.73,180000.0,34.4621,34.6008,34.4224,34.4224,180000.0
2012-06-19 10:40:00,34.74,34.78,34.53,34.53,162000.0,34.4324,34.472,34.2242,34.2242,162000.0
2012-06-19 10:45:00,34.54,34.54,34.36,34.44,202800.0,34.2341,34.2341,34.0557,34.135,202800.0
2012-06-19 10:50:00,34.44,34.6,34.4,34.55,126400.0,34.135,34.2936,34.0954,34.244,126400.0
2012-06-19 10:55:00,34.56,34.65,34.51,34.65,128800.0,34.2539,34.3431,34.2044,34.3431,128800.0
2012-06-19 11:00:00,34.64,34.66,34.47,34.49,111600.0,34.3332,34.3531,34.1647,34.1846,111600.0
2012-06-19 11:05:00,34.49,34.51,34.41,34.47,101600.0,34.1846,34.2044,34.1053,34.1647,101600.0
2012-06-19 11:10:00,34.46,34.55,34.42,34.42,116400.0,34.1548,34.244,34.1152,34.1152,116400.0
2012-06-19 11:15:00,34.43,34.52,34.41,34.41,85200.0,34.1251,34.2143,34.1053,34.1053,85200.0
2012-06-19 11:20:00,34.4,34.41,34.31,34.35,122800.0,34.0954,34.1053,34.0062,34.0458,122800.0
2012-06-19 11:25:00,34.34,34.34,34.17,34.19,158800.0,34.0359,34.0359,33.8674,33.8872,158800.0
2012-06-19 11:30:00,34.19,34.29,34.18,34.27,142400.0,33.8872,33.9863,33.8773,33.9665,142400.0
2012-06-19 11:35:00,34.25,34.26,34.13,34.19,121200.0,33.9467,33.9566,33.8278,33.8872,121200.0
2012-06-19 11:40:00,34.19,34.24,34.16,34.24,101600.0,33.8872,33.9368,33.8575,33.9368,101600.0
2012-06-19 11:45:00,34.25,34.38,34.25,34.38,127600.0,33.9467,34.0755,33.9467,34.0755,127600.0
2012-06-19 11:50:00,34.38,34.39,34.28,34.3,114800.0,34.0755,34.0855,33.9764,33.9962,114800.0
2012-06-19 11:55:00,34.3,34.45,34.29,34.33,136800.0,33.9962,34.1449,33.9863,34.026,136800.0
2012-06-19 12:00:00,34.33,34.34,34.29,34.31,88000.0,34.026,34.0359,33.9863,34.0062,88000.0
2012-06-19 12:05:00,34.31,34.32,34.24,34.29,102000.0,34.0062,34.0161,33.9368,33.9863,102000.0
2012-06-19 12:10:00,34.26,34.26,34.15,34.17,67200.0,33.9566,33.9566,33.8476,33.8674,67200.0
2012-06-19 12:15:00,34.17,34.25,34.15,34.21,160800.0,33.8674,33.9467,33.8476,33.907,160800.0
2012-06-19 12:20:00,34.21,34.26,34.19,34.25,94400.0,33.907,33.9566,33.8872,33.9467,94400.0
2012-06-19 12:25:00,34.24,34.24,34.19,34.2,96800.0,33.9368,33.9368,33.8872,33.8971,96800.0
2012-06-19 12:30:00,34.2,34.24,34.14,34.2,73600.0,33.8971,33.9368,33.8377,33.8971,73600.0
2012-06-19 12:35:00,34.21,34.29,34.2,34.27,72800.0,33.907,33.9863,33.8971,33.9665,72800.0
2012-06-19 12:40:00,34.28,34.31,34.27,34.27,45600.0,33.9764,34.0062,33.9665,33.9665,45600.0
2012-06-19 12:45:00,34.29,34.29,34.24,34.26,35600.0,33.9863,33.9863,33.9368,33.9566,35600.0
2012-06-19 12:50:00,34.27,34.3,34.27,34.3,10400.0,33.9665,33.9962,33.9665,33.9962,10400.0
2012-06-19 12:55:00,34.3,34.41,34.27,34.39,203200.0,33.9962,34.1053,33.9665,34.0855,203200.0
2012-06-19 13:00:00,34.38,34.4,34.33,34.38,49200.0,34.0755,34.0954,34.026,34.0755,49200.0
2012-06-19 13:05:00,34.37,34.41,34.36,34.41,37200.0,34.0656,34.1053,34.0557,34.1053,37200.0
2012-06-19 13:10:00,34.41,34.49,34.4,34.47,98000.0,34.1053,34.1846,34.0954,34.1647,98000.0
2012-06-19 13:15:00,34.46,34.51,34.44,34.51,116800.0,34.1548,34.2044,34.135,34.2044,116800.0
2012-06-19 13:20:00,34.52,34.57,34.52,34.54,67600.0,34.2143,34.2639,34.2143,34.2341,67600.0
2012-06-19 13:25:00,34.52,34.57,34.51,34.57,46800.0,34.2143,34.2639,34.2044,34.2639,46800.0
2012-06-19 13:30:00,34.56,34.58,34.52,34.56,39200.0,34.2539,34.2738,34.2143,34.2539,39200.0
2012-06-19 13:35:00,34.56,34.65,34.54,34.65,76000.0,34.2539,34.3431,34.2341,34.3431,76000.0
2012-06-19 13:40:00,34.63,34.66,34.6,34.65,94800.0,34.3233,34.3531,34.2936,34.3431,94800.0
2012-06-19 13:45:00,34.66,34.68,34.57,34.6,63600.0,34.3531,34.3729,34.2639,34.2936,63600.0
2012-06-19 13:50:00,34.59,34.59,34.48,34.48,67200.0,34.2837,34.2837,34.1747,34.1747,67200.0
2012-06-19 13:55:00,34.49,34.56,34.49,34.52,26000.0,34.1846,34.2539,34.1846,34.2143,26000.0
2012-06-19 14:00:00,34.53,34.55,34.52,34.54,30800.0,34.2242,34.244,34.2143,34.2341,30800.0
2012-06-19 14:05:00,34.54,34.6,34.53,34.54,25600.0,34.2341,34.2936,34.2242,34.2341,25600.0
2012-06-19 14:10:00,34.53,34.57,34.52,34.53,33200.0,34.2242,34.2639,34.2143,34.2242,33200.0
2012-06-19 14:15:00,34.53,34.53,34.41,34.46,81200.0,34.2242,34.2242,34.1053,34.1548,81200.0
2012-06-19 14:20:00,34.42,34.52,34.42,34.5,90000.0,34.1152,34.2143,34.1152,34.1945,90000.0
2012-06-19 14:25:00,34.51,34.51,34.42,34.44,48400.0,34.2044,34.2044,34.1152,34.135,48400.0
2012-06-19 14:30:00,34.44,34.47,34.36,34.38,169200.0,34.135,34.1647,34.0557,34.0755,169200.0
2012-06-19 14:35:00,34.38,34.43,34.38,34.41,97200.0,34.0755,34.1251,34.0755,34.1053,97200.0
2012-06-19 14:40:00,34.42,34.48,34.38,34.41,73200.0,34.1152,34.1747,34.0755,34.1053,73200.0
2012-06-19 14:45:00,34.42,34.47,34.4,34.41,68400.0,34.1152,34.1647,34.0954,34.1053,68400.0
2012-06-19 14:50:00,34.4,34.49,34.38,34.49,65600.0,34.0954,34.1846,34.0755,34.1846,65600.0
2012-06-19 14:55:00,34.48,34.53,34.46,34.53,34000.0,34.1747,34.2242,34.1548,34.2242,34000.0
2012-06-19 15:00:00,34.53,34.54,34.46,34.5,94400.0,34.2242,34.2341,34.1548,34.1945,94400.0
2012-06-19 15:05:00,34.49,34.55,34.49,34.55,48800.0,34.1846,34.244,34.1846,34.244,48800.0
2012-06-19 15:10:00,34.54,34.55,34.45,34.45,82400.0,34.2341,34.244,34.1449,34.1449,82400.0
2012-06-19 15:15:00,34.45,34.53,34.45,34.53,48000.0,34.1449,34.2242,34.1449,34.2242,48000.0
2012-06-19 15:20:00,34.54,34.57,34.52,34.52,65600.0,34.2341,34.2639,34.2143,34.2143,65600.0
2012-06-19 15:25:00,34.53,34.55,34.43,34.45,79200.0,34.2242,34.244,34.1251,34.1449,79200.0
2012-06-19 15:30:00,34.46,34.54,34.45,34.48,54400.0,34.1548,34.2341,34.1449,34.1747,54400.0
2012-06-19 15:35:00,34.47,34.5,34.41,34.49,126000.0,34.1647,34.1945,34.1053,34.1846,126000.0
2012-06-19 15:40:00,34.48,34.52,34.44,34.48,94000.0,34.1747,34.2143,34.135,34.1747,94000.0
2012-06-19 15:45:00,34.48,34.52,34.4,34.4,204800.0,34.1747,34.2143,34.0954,34.0954,204800.0
2012-06-19 15:50:00,34.42,34.49,34.42,34.49,130000.0,34.1152,34.1846,34.1152,34.1846,130000.0
2012-06-19 15:55:00,34.49,34.51,34.46,34.49,180800.0,34.1846,34.2044,34.1548,34.1846,180800.0
2012-06-20 09:30:00,34.68,34.68,34.24,34.28,147600.0,34.3729,34.3729,33.9368,33.9764,147600.0
2012-06-20 09:35:00,34.28,34.31,34.2,34.25,57200.0,33.9764,34.0062,33.8971,33.9467,57200.0
2012-06-20 09:40:00,34.27,34.28,34.21,34.26,71200.0,33.9665,33.9764,33.907,33.9566,71200.0
2012-06-20 09:45:00,34.27,34.56,34.27,34.35,142400.0,33.9665,34.2539,33.9665,34.0458,142400.0
2012-06-20 09:50:00,34.37,34.53,34.3,34.51,152400.0,34.0656,34.2242,33.9962,34.2044,152400.0
2012-06-20 09:55:00,34.51,34.66,34.5,34.6,145600.0,34.2044,34.3531,34.1945,34.2936,145600.0
2012-06-20 10:00:00,34.59,34.8,34.56,34.79,190000.0,34.2837,34.4918,34.2539,34.4819,190000.0
2012-06-20 10:05:00,34.81,34.81,34.59,34.66,108400.0,34.5017,34.5017,34.2837,34.3531,108400.0
2012-06-20 10:10:00,34.66,34.74,34.64,34.74,131600.0,34.3531,34.4324,34.3332,34.4324,131600.0
2012-06-20 10:15:00,34.74,34.78,34.69,34.71,103600.0,34.4324,34.472,34.3828,34.4026,103600.0
2012-06-20 10:20:00,34.71,34.74,34.54,34.6,106800.0,34.4026,34.4324,34.2341,34.2936,106800.0
2012-06-20 10:25:00,34.6,34.75,34.6,34.7,36800.0,34.2936,34.4423,34.2936,34.3927,36800.0
2012-06-20 10:30:00,34.69,34.71,34.57,34.58,58400.0,34.3828,34.4026,34.2639,34.2738,58400.0
2012-06-20 10:35:00,34.57,34.62,34.53,34.54,66800.0,34.2639,34.3134,34.2242,34.2341,66800.0
2012-06-20 10:40:00,34.55,34.55,34.48,34.53,43200.0,34.244,34.244,34.1747,34.2242,43200.0
2012-06-20 10:45:00,34.52,34.54,34.46,34.5,33600.0,34.2143,34.2341,34.1548,34.1945,33600.0
2012-06-20 10:50:00,34.48,34.55,34.39,34.55,122400.0,34.1747,34.244,34.0855,34.244,122400.0
2012-06-20 10:55:00,34.54,34.55,34.41,34.47,56800.0,34.2341,34.244,34.1053,34.1647,56800.0
2012-06-20 11:00:00,34.46,34.52,34.45,34.49,50800.0,34.1548,34.2143,34.1449,34.1846,50800.0
2012-06-20 11:05:00,34.51,34.62,34.51,34.54,70800.0,34.2044,34.3134,34.2044,34.2341,70800.0
2012-06-20 11:10:00,34.55,34.66,34.55,34.61,35200.0,34.244,34.3531,34.244,34.3035,35200.0
2012-06-20 11:15:00,34.62,34.64,34.59,34.6,29200.0,34.3134,34.3332,34.2837,34.2936,29200.0
2012-06-20 11:20:00,34.59,34.62,34.54,34.56,28000.0,34.2837,34.3134,34.2341,34.2539,28000.0
2012-06-20 11:25:00,34.57,34.65,34.56,34.63,56800.0,34.2639,34.3431,34.2539,34.3233,56800.0
2012-06-20 11:30:00,34.65,34.65,34.57,34.6,40400.0,34.3431,34.3431,34.2639,34.2936,40400.0
2012-06-20 11:35:00,34.59,34.6,34.51,34.52,30400.0,34.2837,34.2936,34.2044,34.2143,30400.0
2012-06-20 11:40:00,34.52,34.61,34.51,34.61,20400.0,34.2143,34.3035,34.2044,34.3035,20400.0
2012-06-20 11:45:00,34.6,34.65,34.59,34.63,32800.0,34.2936,34.3431,34.2837,34.3233,32800.0
2012-06-20 11:50:00,34.64,34.66,34.61,34.65,43200.0,34.3332,34.3531,34.3035,34.3431,43200.0
2012-06-20 11:55:00,34.62,34.63,34.54,34.54,21200.0,34.3134,34.3233,34.2341,34.2341,21200.0
2012-06-20 12:00:00,34.52,34.55,34.5,34.5,50400.0,34.2143,34.244,34.1945,34.1945,50400.0
2012-06-20 12:05:00,34.48,34.49,34.37,34.38,52400.0,34.1747,34.1846,34.0656,34.0755,52400.0
2012-06-20 12:10:00,34.38,34.4,34.32,34.34,84000.0,34.0755,34.0954,34.0161,34.0359,84000.0
2012-06-20 12:15:00,34.32,34.39,34.32,34.39,53600.0,34.0161,34.0855,34.0161,34.0855,53600.0
2012-06-20 12:20:00,34.38,34.42,34.34,34.34,52400.0,34.0755,34.1152,34.0359,34.0359,52400.0
2012-06-20 12:25:00,34.35,34.35,34.24,34.35,80800.0,34.0458,34.0458,33.9368,34.0458,80800.0
2012-06-20 12:30:00,34.32,34.35,34.1,34.28,122800.0,34.0161,34.0458,33.798,33.9764,122800.0
2012-06-20 12:35:00,34.28,34.29,34.15,34.25,87600.0,33.9764,33.9863,33.8476,33.9467,87600.0
2012-06-20 12:40:00,34.25,34.3,34.2,34.29,101600.0,33.9467,33.9962,33.8971,33.9863,101600.0
2012-06-20 12:45:00,34.29,34.46,34.29,34.4,150800.0,33.9863,34.1548,33.9863,34.0954,150800.0
2012-06-20 12:50:00,34.4,34.45,34.35,34.45,98000.0,34.0954,34.1449,34.0458,34.1449,98000.0
2012-06-20 12:55:00,34.41,34.48,34.37,34.42,49200.0,34.1053,34.1747,34.0656,34.1152,49200.0
2012-06-20 13:00:00,34.44,34.6,34.44,34.6,71200.0,34.135,34.2936,34.135,34.2936,71200.0
2012-06-20 13:05:00,34.6,34.72,34.57,34.71,140000.0,34.2936,34.4125,34.2639,34.4026,140000.0
2012-06-20 13:10:00,34.7,34.72,34.64,34.67,107600.0,34.3927,34.4125,34.3332,34.363,107600.0
2012-06-20 13:15:00,34.66,34.74,34.66,34.68,100800.0,34.3531,34.4324,34.3531,34.3729,100800.0
2012-06-20 13:20:00,34.68,34.71,34.67,34.69,56000.0,34.3729,34.4026,34.363,34.3828,56000.0
2012-06-20 13:25:00,34.7,34.72,34.65,34.7,76000.0,34.3927,34.4125,34.3431,34.3927,76000.0
2012-06-20 13:30:00,34.7,34.73,34.61,34.61,36800.0,34.3927,34.4224,34.3035,34.3035,36800.0
2012-06-20 13:35:00,34.61,34.67,34.51,34.56,64400.0,34.3035,34.363,34.2044,34.2539,64400.0
2012-06-20 13:40:00,34.54,34.62,34.52,34.62,30000.0,34.2341,34.3134,34.2143,34.3134,30000.0
2012-06-20 13:45:00,34.6,34.66,34.58,34.64,38000.0,34.2936,34.3531,34.2738,34.3332,38000.0
2012-06-20 13:50:00,34.63,34.64,34.57,34.59,41600.0,34.3233,34.3332,34.2639,34.2837,41600.0
2012-06-20 13:55:00,34.56,34.65,34.55,34.63,62800.0,34.2539,34.3431,34.244,34.3233,62800.0
2012-06-20 14:00:00,34.63,34.63,34.54,34.6,103600.0,34.3233,34.3233,34.2341,34.2936,103600.0
2012-06-20 14:05:00,34.6,34.63,34.57,34.58,51600.0,34.2936,34.3233,34.2639,34.2738,51600.0
2012-06-20 14:10:00,34.58,34.62,34.53,34.55,49600.0,34.2738,34.3134,34.2242,34.244,49600.0
2012-06-20 14:15:00,34.54,34.63,34.42,34.42,101600.0,34.2341,34.3233,34.1152,34.1152,101600.0
2012-06-20 14:20:00,34.42,34.48,34.31,34.35,127200.0,34.1152,34.1747,34.0062,34.0458,127200.0
2012-06-20 14:25:00,34.35,34.38,34.3,34.33,78000.0,34.0458,34.0755,33.9962,34.026,78000.0
2012-06-20 14:30:00,34.33,34.36,34.26,34.26,105600.0,34.026,34.0557,33.9566,33.9566,105600.0
2012-06-20 14:35:00,34.26,34.35,34.24,34.26,94400.0,33.9566,34.0458,33.9368,33.9566,94400.0
2012-06-20 14:40:00,34.25,34.27,34.17,34.2,107200.0,33.9467,33.9665,33.8674,33.8971,107200.0
2012-06-20 14:45:00,34.22,34.23,34.05,34.15,157200.0,33.917,33.9269,33.7485,33.8476,157200.0
2012-06-20 14:50:00,34.15,34.26,34.15,34.25,190400.0,33.8476,33.9566,33.8476,33.9467,190400.0
2012-06-20 14:55:00,34.24,34.31,34.2,34.29,88800.0,33.9368,34.0062,33.8971,33.9863,88800.0
2012-06-20 15:00:00,34.3,34.3,34.2,34.22,98400.0,33.9962,33.9962,33.8971,33.917,98400.0
2012-06-20 15:05:00,34.22,34.23,34.13,34.18,55600.0,33.917,33.9269,33.8278,33.8773,55600.0
2012-06-20 15:10:00,34.17,34.25,34.15,34.22,164000.0,33.8674,33.9467,33.8476,33.917,164000.0
2012-06-20 15:15:00,34.22,34.27,34.14,34.14,139600.0,33.917,33.9665,33.8377,33.8377,139600.0
2012-06-20 15:20:00,34.15,34.2,34.12,34.2,108800.0,33.8476,33.8971,33.8178,33.8971,108800.0
2012-06-20 15:25:00,34.19,34.31,34.18,34.3,91600.0,33.8872,34.0062,33.8773,33.9962,91600.0
2012-06-20 15:30:00,34.28,34.31,34.25,34.29,221600.0,33.9764,34.0062,33.9467,33.9863,221600.0
2012-06-20 15:35:00,34.29,34.37,34.28,34.31,229600.0,33.9863,34.0656,33.9764,34.0062,229600.0
2012-06-20 15:40:00,34.32,34.47,34.27,34.43,174400.0,34.0161,34.1647,33.9665,34.1251,174400.0
2012-06-20 15:45:00,34.47,34.5,34.4,34.43,186800.0,34.1647,34.1945,34.0954,34.1251,186800.0
2012-06-20 15:50:00,34.41,34.46,34.38,34.43,203200.0,34.1053,34.1548,34.0755,34.1251,203200.0
2012-06-20 15:55:00,34.43,34.44,34.39,34.44,342800.0,34.1251,34.135,34.0855,34.135,342800.0
2012-06-21 09:30:00,33.83,33.96,33.77,33.87,328000.0,33.5304,33.6593,33.4709,33.5701,328000.0
2012-06-21 09:35:00,33.83,34.12,33.76,34.0,254000.0,33.5304,33.8178,33.461,33.6989,254000.0
2012-06-21 09:40:00,34.01,34.22,33.96,34.06,202800.0,33.7088,33.917,33.6593,33.7584,202800.0
2012-06-21 09:45:00,34.07,34.17,33.99,34.11,163200.0,33.7683,33.8674,33.689,33.8079,163200.0
2012-06-21 09:50:00,34.1,34.35,34.07,34.32,160000.0,33.798,34.0458,33.7683,34.0161,160000.0
2012-06-21 09:55:00,34.32,34.44,34.29,34.44,209600.0,34.0161,34.135,33.9863,34.135,209600.0
2012-06-21 10:00:00,34.41,34.41,34.11,34.15,136000.0,34.1053,34.1053,33.8079,33.8476,136000.0
2012-06-21 10:05:00,34.13,34.16,34.0,34.05,129200.0,33.8278,33.8575,33.6989,33.7485,129200.0
2012-06-21 10:10:00,34.04,34.21,34.0,34.17,200800.0,33.7386,33.907,33.6989,33.8674,200800.0
2012-06-21 10:15:00,34.17,34.35,34.16,34.35,190800.0,33.8674,34.0458,33.8575,34.0458,190800.0
2012-06-21 10:20:00,34.32,34.41,34.32,34.34,198400.0,34.0161,34.1053,34.0161,34.0359,198400.0
2012-06-21 10:25:00,34.33,34.34,34.18,34.2,149200.0,34.026,34.0359,33.8773,33.8971,149200.0
2012-06-21 10:30:00,34.2,34.28,34.17,34.24,199200.0,33.8971,33.9764,33.8674,33.9368,199200.0
2012-06-21 10:35:00,34.25,34.28,34.23,34.23,60400.0,33.9467,33.9764,33.9269,33.9269,60400.0
2012-06-21 10:40:00,34.23,34.26,34.17,34.26,161600.0,33.9269,33.9566,33.8674,33.9566,161600.0
2012-06-21 10:45:00,34.29,34.38,34.28,34.35,137200.0,33.9863,34.0755,33.9764,34.0458,137200.0
2012-06-21 10:50:00,34.37,34.41,34.35,34.37,83200.0,34.0656,34.1053,34.0458,34.0656,83200.0
2012-06-21 10:55:00,34.39,34.43,34.35,34.4,54000.0,34.0855,34.1251,34.0458,34.0954,54000.0
2012-06-21 11:00:00,34.4,34.4,34.16,34.16,105200.0,34.0954,34.0954,33.8575,33.8575,105200.0
2012-06-21 11:05:00,34.2,34.2,34.0,34.0,70000.0,33.8971,33.8971,33.6989,33.6989,70000.0
2012-06-21 11:10:00,34.0,34.04,33.91,33.94,126800.0,33.6989,33.7386,33.6097,33.6394,126800.0
2012-06-21 11:15:00,33.94,34.02,33.91,34.02,70800.0,33.6394,33.7187,33.6097,33.7187,70800.0
2012-06-21 11:20:00,34.02,34.03,33.96,33.96,86000.0,33.7187,33.7286,33.6593,33.6593,86000.0
2012-06-21 11:25:00,33.93,34.0,33.88,33.91,120400.0,33.6295,33.6989,33.58,33.6097,120400.0
2012-06-21 11:30:00,33.91,33.94,33.86,33.9,65200.0,33.6097,33.6394,33.5601,33.5998,65200.0
2012-06-21 11:35:00,33.88,33.92,33.85,33.92,59600.0,33.58,33.6196,33.5502,33.6196,59600.0
2012-06-21 11:40:00,33.92,33.94,33.83,33.87,74800.0,33.6196,33.6394,33.5304,33.5701,74800.0
2012-06-21 11:45:00,33.86,33.86,33.77,33.77,112000.0,33.5601,33.5601,33.4709,33.4709,112000.0
2012-06-21 11:50:00,33.78,33.89,33.75,33.87,128400.0,33.4809,33.5899,33.4511,33.5701,128400.0
2012-06-21 11:55:00,33.86,33.86,33.82,33.83,25200.0,33.5601,33.5601,33.5205,33.5304,25200.0
2012-06-21 12:00:00,33.84,33.84,33.76,33.8,39600.0,33.5403,33.5403,33.461,33.5007,39600.0
2012-06-21 12:05:00,33.8,33.82,33.75,33.8,73200.0,33.5007,33.5205,33.4511,33.5007,73200.0
2012-06-21 12:10:00,33.81,33.81,33.7,33.72,80800.0,33.5106,33.5106,33.4016,33.4214,80800.0
2012-06-21 12:15:00,33.72,33.72,33.63,33.68,98800.0,33.4214,33.4214,33.3322,33.3817,98800.0
2012-06-21 12:20:00,33.68,33.69,33.56,33.58,118400.0,33.3817,33.3917,33.2628,33.2826,118400.0
2012-06-21 12:25:00,33.58,33.59,33.46,33.46,124800.0,33.2826,33.2925,33.1637,33.1637,124800.0
2012-06-21 12:30:00,33.46,33.49,33.35,33.39,249200.0,33.1637,33.1934,33.0547,33.0943,249200.0
2012-06-21 12:35:00,33.38,33.47,33.35,33.47,109200.0,33.0844,33.1736,33.0547,33.1736,109200.0
2012-06-21 12:40:00,33.45,33.45,33.4,33.4,70800.0,33.1538,33.1538,33.1042,33.1042,70800.0
2012-06-21 12:45:00,33.43,33.53,33.43,33.52,56400.0,33.134,33.2331,33.134,33.2232,56400.0
2012-06-21 12:50:00,33.52,33.54,33.47,33.48,131200.0,33.2232,33.243,33.1736,33.1835,131200.0
2012-06-21 12:55:00,33.48,33.49,33.44,33.45,55200.0,33.1835,33.1934,33.1439,33.1538,55200.0
2012-06-21 13:00:00,33.44,33.48,33.42,33.46,72000.0,33.1439,33.1835,33.124,33.1637,72000.0
2012-06-21 13:05:00,33.46,33.5,33.44,33.45,58400.0,33.1637,33.2033,33.1439,33.1538,58400.0
2012-06-21 13:10:00,33.44,33.44,33.38,33.42,59200.0,33.1439,33.1439,33.0844,33.124,59200.0
2012-06-21 13:15:00,33.4,33.5,33.4,33.41,30400.0,33.1042,33.2033,33.1042,33.1141,30400.0
2012-06-21 13:20:00,33.4,33.45,33.38,33.38,35600.0,33.1042,33.1538,33.0844,33.0844,35600.0
2012-06-21 13:25:00,33.41,33.42,33.35,33.35,32000.0,33.1141,33.124,33.0547,33.0547,32000.0
2012-06-21 13:30:00,33.35,33.4,33.33,33.34,65600.0,33.0547,33.1042,33.0348,33.0447,65600.0
2012-06-21 13:35:00,33.37,33.38,33.31,33.35,26000.0,33.0745,33.0844,33.015,33.0547,26000.0
2012-06-21 13:40:00,33.33,33.39,33.29,33.35,54400.0,33.0348,33.0943,32.9952,33.0547,54400.0
2012-06-21 13:45:00,33.35,33.43,33.35,33.4,61600.0,33.0547,33.134,33.0547,33.1042,61600.0
2012-06-21 13:50:00,33.41,33.52,33.4,33.49,65200.0,33.1141,33.2232,33.1042,33.1934,65200.0
2012-06-21 13:55:00,33.47,33.53,33.47,33.47,36000.0,33.1736,33.2331,33.1736,33.1736,36000.0
2012-06-21 14:00:00,33.46,33.49,33.46,33.48,28800.0,33.1637,33.1934,33.1637,33.1835,28800.0
2012-06-21 14:05:00,33.46,33.47,33.38,33.39,102400.0,33.1637,33.1736,33.0844,33.0943,102400.0
2012-06-21 14:10:00,33.4,33.45,33.35,33.43,78400.0,33.1042,33.1538,33.0547,33.134,78400.0
2012-06-21 14:15:00,33.41,33.43,33.38,33.38,56800.0,33.1141,33.134,33.0844,33.0844,56800.0
2012-06-21 14:20:00,33.37,33.37,33.27,33.31,141200.0,33.0745,33.0745,32.9754,33.015,141200.0
2012-06-21 14:25:00,33.3,33.31,33.19,33.29,109600.0,33.0051,33.015,32.8961,32.9952,109600.0
2012-06-21 14:30:00,33.31,33.39,33.3,33.35,47600.0,33.015,33.0943,33.0051,33.0547,47600.0
2012-06-21 14:35:00,33.36,33.4,33.34,33.38,51600.0,33.0646,33.1042,33.0447,33.0844,51600.0
2012-06-21 14:40:00,33.39,33.49,33.38,33.45,34000.0,33.0943,33.1934,33.0844,33.1538,34000.0
2012-06-21 14:45:00,33.47,33.49,33.43,33.48,51200.0,33.1736,33.1934,33.134,33.1835,51200.0
2012-06-21 14:50:00,33.47,33.51,33.46,33.46,48800.0,33.1736,33.2132,33.1637,33.1637,48800.0
2012-06-21 14:55:00,33.48,33.52,33.43,33.48,64400.0,33.1835,33.2232,33.134,33.1835,64400.0
2012-06-21 15:00:00,33.48,33.5,33.43,33.46,41600.0,33.1835,33.2033,33.134,33.1637,41600.0
2012-06-21 15:05:00,33.47,33.49,33.42,33.49,51200.0,33.1736,33.1934,33.124,33.1934,51200.0
2012-06-21 15:10:00,33.48,33.49,33.37,33.42,79600.0,33.1835,33.1934,33.0745,33.124,79600.0
2012-06-21 15:15:00,33.42,33.42,33.27,33.29,125600.0,33.124,33.124,32.9754,32.9952,125600.0
2012-06-21 15:20:00,33.28,33.28,33.22,33.25,143600.0,32.9853,32.9853,32.9258,32.9555,143600.0
2012-06-21 15:25:00,33.25,33.3,33.23,33.28,147600.0,32.9555,33.0051,32.9357,32.9853,147600.0
2012-06-21 15:30:00,33.28,33.31,33.21,33.23,123200.0,32.9853,33.015,32.9159,32.9357,123200.0
2012-06-21 15:35:00,33.24,33.35,33.23,33.31,141600.0,32.9456,33.0547,32.9357,33.015,141600.0
2012-06-21 15:40:00,33.32,33.32,33.24,33.31,129600.0,33.0249,33.0249,32.9456,33.015,129600.0
2012-06-21 15:45:00,33.29,33.3,33.2,33.22,150000.0,32.9952,33.0051,32.906,32.9258,150000.0
2012-06-21 15:50:00,33.22,33.26,33.17,33.23,184800.0,32.9258,32.9655,32.8763,32.9357,184800.0
2012-06-21 15:55:00,33.21,33.24,33.17,33.21,258400.0,32.9159,32.9456,32.8763,32.9159,258400.0
2012-06-22 09:30:00,33.29,33.52,33.27,33.5,162400.0,32.9952,33.2232,32.9754,33.2033,162400.0
2012-06-22 09:35:00,33.51,33.62,33.48,33.52,136000.0,33.2132,33.3223,33.1835,33.2232,136000.0
2012-06-22 09:40:00,33.55,33.58,33.44,33.46,130800.0,33.2529,33.2826,33.1439,33.1637,130800.0
2012-06-22 09:45:00,33.44,33.53,33.39,33.48,152400.0,33.1439,33.2331,33.0943,33.1835,152400.0
2012-06-22 09:50:00,33.49,33.56,33.44,33.55,111600.0,33.1934,33.2628,33.1439,33.2529,111600.0
2012-06-22 09:55:00,33.58,33.7,33.56,33.68,174400.0,33.2826,33.4016,33.2628,33.3817,174400.0
2012-06-22 10:00:00,33.7,33.95,33.69,33.9,197200.0,33.4016,33.6493,33.3917,33.5998,197200.0
2012-06-22 10:05:00,33.9,33.94,33.81,33.85,189600.0,33.5998,33.6394,33.5106,33.5502,189600.0
2012-06-22 10:10:00,33.85,33.99,33.83,33.94,178400.0,33.5502,33.689,33.5304,33.6394,178400.0
2012-06-22 10:15:00,33.94,33.95,33.77,33.81,123600.0,33.6394,33.6493,33.4709,33.5106,123600.0
2012-06-22 10:20:00,33.8,33.85,33.76,33.83,86800.0,33.5007,33.5502,33.461,33.5304,86800.0
2012-06-22 10:25:00,33.81,33.85,33.79,33.83,39200.0,33.5106,33.5502,33.4908,33.5304,39200.0
2012-06-22 10:30:00,33.81,33.83,33.71,33.78,222800.0,33.5106,33.5304,33.4115,33.4809,222800.0
2012-06-22 10:35:00,33.81,33.85,33.78,33.78,124400.0,33.5106,33.5502,33.4809,33.4809,124400.0
2012-06-22 10:40:00,33.79,33.88,33.77,33.82,72800.0,33.4908,33.58,33.4709,33.5205,72800.0
2012-06-22 10:45:00,33.82,33.91,33.8,33.87,98000.0,33.5205,33.6097,33.5007,33.5701,98000.0
2012-06-22 10:50:00,33.85,33.99,33.85,33.98,123200.0,33.5502,33.689,33.5502,33.6791,123200.0
2012-06-22 10:55:00,33.98,33.99,33.96,33.99,56800.0,33.6791,33.689,33.6593,33.689,56800.0
2012-06-22 11:00:00,33.99,34.12,33.97,34.1,152800.0,33.689,33.8178,33.6692,33.798,152800.0
2012-06-22 11:05:00,34.1,34.12,34.02,34.05,63200.0,33.798,33.8178,33.7187,33.7485,63200.0
2012-06-22 11:10:00,34.07,34.09,34.01,34.08,84000.0,33.7683,33.7881,33.7088,33.7782,84000.0
2012-06-22 11:15:00,34.08,34.08,33.99,34.02,65200.0,33.7782,33.7782,33.689,33.7187,65200.0
2012-06-22 11:20:00,34.03,34.03,33.94,33.94,74800.0,33.7286,33.7286,33.6394,33.6394,74800.0
2012-06-22 11:25:00,33.96,33.96,33.85,33.87,83600.0,33.6593,33.6593,33.5502,33.5701,83600.0
2012-06-22 11:30:00,33.87,33.97,33.87,33.95,73600.0,33.5701,33.6692,33.5701,33.6493,73600.0
2012-06-22 11:35:00,33.94,34.0,33.9,33.99,94000.0,33.6394,33.6989,33.5998,33.689,94000.0
2012-06-22 11:40:00,34.02,34.05,33.99,34.04,64400.0,33.7187,33.7485,33.689,33.7386,64400.0
2012-06-22 11:45:00,34.03,34.06,34.0,34.01,68400.0,33.7286,33.7584,33.6989,33.7088,68400.0
2012-06-22 11:50:00,34.02,34.02,33.96,33.96,56000.0,33.7187,33.7187,33.6593,33.6593,56000.0
2012-06-22 11:55:00,33.97,34.01,33.97,34.0,67200.0,33.6692,33.7088,33.6692,33.6989,67200.0
2012-06-22 12:00:00,33.98,34.04,33.98,34.03,67200.0,33.6791,33.7386,33.6791,33.7286,67200.0
2012-06-22 12:05:00,34.04,34.05,33.97,33.98,35600.0,33.7386,33.7485,33.6692,33.6791,35600.0
2012-06-22 12:10:00,33.98,34.04,33.96,33.98,56000.0,33.6791,33.7386,33.6593,33.6791,56000.0
2012-06-22 12:15:00,34.0,34.02,33.98,34.01,56000.0,33.6989,33.7187,33.6791,33.7088,56000.0
2012-06-22 12:20:00,34.02,34.05,33.96,33.96,28800.0,33.7187,33.7485,33.6593,33.6593,28800.0
2012-06-22 12:25:00,33.99,34.07,33.99,34.04,40800.0,33.689,33.7683,33.689,33.7386,40800.0
2012-06-22 12:30:00,34.06,34.09,34.04,34.09,32800.0,33.7584,33.7881,33.7386,33.7881,32800.0
2012-06-22 12:35:00,34.08,34.13,34.08,34.08,80800.0,33.7782,33.8278,33.7782,33.7782,80800.0
2012-06-22 12:40:00,34.08,34.12,34.08,34.1,30400.0,33.7782,33.8178,33.7782,33.798,30400.0
2012-06-22 12:45:00,34.1,34.13,34.07,34.09,21200.0,33.798,33.8278,33.7683,33.7881,21200.0
2012-06-22 12:50:00,34.1,34.13,34.09,34.12,9200.0,33.798,33.8278,33.7881,33.8178,9200.0
2012-06-22 12:55:00,34.12,34.13,34.09,34.1,30400.0,33.8178,33.8278,33.7881,33.798,30400.0
2012-06-22 13:00:00,34.1,34.13,34.06,34.06,34000.0,33.798,33.8278,33.7584,33.7584,34000.0
2012-06-22 13:05:00,34.06,34.11,34.05,34.08,24800.0,33.7584,33.8079,33.7485,33.7782,24800.0
2012-06-22 13:10:00,34.09,34.09,34.05,34.09,35600.0,33.7881,33.7881,33.7485,33.7881,35600.0
2012-06-22 13:15:00,34.09,34.09,34.02,34.04,54000.0,33.7881,33.7881,33.7187,33.7386,54000.0
2012-06-22 13:20:00,34.05,34.08,34.04,34.06,23200.0,33.7485,33.7782,33.7386,33.7584,23200.0
2012-06-22 13:25:00,34.06,34.09,34.05,34.06,22000.0,33.7584,33.7881,33.7485,33.7584,22000.0
2012-06-22 13:30:00,34.06,34.08,34.05,34.05,14800.0,33.7584,33.7782,33.7485,33.7485,14800.0
2012-06-22 13:35:00,34.05,34.07,34.04,34.05,30400.0,33.7485,33.7683,33.7386,33.7485,30400.0
2012-06-22 13:40:00,34.05,34.06,34.04,34.06,11200.0,33.7485,33.7584,33.7386,33.7584,11200.0
2012-06-22 13:45:00,34.06,34.07,34.03,34.06,61600.0,33.7584,33.7683,33.7286,33.7584,61600.0
2012-06-22 13:50:00,34.06,34.07,34.03,34.05,55600.0,33.7584,33.7683,33.7286,33.7485,55600.0
2012-06-22 13:55:00,34.05,34.06,34.04,34.05,43200.0,33.7485,33.7584,33.7386,33.7485,43200.0
2012-06-22 14:00:00,34.06,34.07,34.04,34.07,88800.0,33.7584,33.7683,33.7386,33.7683,88800.0
2012-06-22 14:05:00,34.06,34.18,34.06,34.18,162800.0,33.7584,33.8773,33.7584,33.8773,162800.0
2012-06-22 14:10:00,34.18,34.21,34.13,34.13,92000.0,33.8773,33.907,33.8278,33.8278,92000.0
2012-06-22 14:15:00,34.13,34.13,34.09,34.09,41600.0,33.8278,33.8278,33.7881,33.7881,41600.0
2012-06-22 14:20:00,34.1,34.14,34.1,34.13,31600.0,33.798,33.8377,33.798,33.8278,31600.0
2012-06-22 14:25:00,34.14,34.22,34.14,34.18,60000.0,33.8377,33.917,33.8377,33.8773,60000.0
2012-06-22 14:30:00,34.17,34.21,34.16,34.2,120800.0,33.8674,33.907,33.8575,33.8971,120800.0
2012-06-22 14:35:00,34.21,34.28,34.21,34.25,274400.0,33.907,33.9764,33.907,33.9467,274400.0
2012-06-22 14:40:00,34.25,34.27,34.25,34.27,48800.0,33.9467,33.9665,33.9467,33.9665,48800.0
2012-06-22 14:45:00,34.27,34.28,34.24,34.28,104000.0,33.9665,33.9764,33.9368,33.9764,104000.0
2012-06-22 14:50:00,34.29,34.31,34.26,34.29,61200.0,33.9863,34.0062,33.9566,33.9863,61200.0
2012-06-22 14:55:00,34.29,34.3,34.25,34.27,55600.0,33.9863,33.9962,33.9467,33.9665,55600.0
2012-06-22 15:00:00,34.27,34.27,34.18,34.18,89600.0,33.9665,33.9665,33.8773,33.8773,89600.0
2012-06-22 15:05:00,34.17,34.18,34.13,34.17,63200.0,33.8674,33.8773,33.8278,33.8674,63200.0
2012-06-22 15:10:00,34.17,34.24,34.16,34.21,50800.0,33.8674,33.9368,33.8575,33.907,50800.0
2012-06-22 15:15:00,34.2,34.2,34.14,34.17,51600.0,33.8971,33.8971,33.8377,33.8674,51600.0
2012-06-22 15:20:00,34.16,34.16,34.1,34.14,44400.0,33.8575,33.8575,33.798,33.8377,44400.0
2012-06-22 15:25:00,34.13,34.16,34.13,34.15,60000.0,33.8278,33.8575,33.8278,33.8476,60000.0
2012-06-22 15:30:00,34.15,34.23,34.15,34.17,83600.0,33.8476,33.9269,33.8476,33.8674,83600.0
2012-06-22 15:35:00,34.16,34.17,34.13,34.15,141200.0,33.8575,33.8674,33.8278,33.8476,141200.0
2012-06-22 15:40:00,34.13,34.16,34.13,34.16,143600.0,33.8278,33.8575,33.8278,33.8575,143600.0
2012-06-22 15:45:00,34.16,34.21,34.13,34.18,241600.0,33.8575,33.907,33.8278,33.8773,241600.0
2012-06-22 15:50:00,34.18,34.24,34.16,34.22,128400.0,33.8773,33.9368,33.8575,33.917,128400.0
2012-06-22 15:55:00,34.21,34.26,34.21,34.26,485600.0,33.907,33.9566,33.907,33.9566,485600.0
2012-06-25 09:30:00,33.8,33.84,33.55,33.7,240400.0,33.5007,33.5403,33.2529,33.4016,240400.0
2012-06-25 09:35:00,33.66,33.76,33.6,33.7,106000.0,33.3619,33.461,33.3024,33.4016,106000.0
2012-06-25 09:40:00,33.69,33.75,33.51,33.75,86400.0,33.3917,33.4511,33.2132,33.4511,86400.0
2012-06-25 09:45:00,33.68,33.86,33.68,33.84,106000.0,33.3817,33.5601,33.3817,33.5403,106000.0
2012-06-25 09:50:00,33.82,33.85,33.68,33.75,79200.0,33.5205,33.5502,33.3817,33.4511,79200.0
2012-06-25 09:55:00,33.73,33.73,33.66,33.69,89600.0,33.4313,33.4313,33.3619,33.3917,89600.0
2012-06-25 10:00:00,33.7,33.84,33.7,33.79,102400.0,33.4016,33.5403,33.4016,33.4908,102400.0
2012-06-25 10:05:00,33.77,33.82,33.69,33.7,42800.0,33.4709,33.5205,33.3917,33.4016,42800.0
2012-06-25 10:10:00,33.68,33.72,33.63,33.71,92000.0,33.3817,33.4214,33.3322,33.4115,92000.0
2012-06-25 10:15:00,33.72,33.73,33.55,33.61,92800.0,33.4214,33.4313,33.2529,33.3124,92800.0
2012-06-25 10:20:00,33.61,33.63,33.53,33.56,108400.0,33.3124,33.3322,33.2331,33.2628,108400.0
2012-06-25 10:25:00,33.53,33.57,33.46,33.51,159200.0,33.2331,33.2727,33.1637,33.2132,159200.0
2012-06-25 10:30:00,33.52,33.62,33.51,33.59,151200.0,33.2232,33.3223,33.2132,33.2925,151200.0
2012-06-25 10:35:00,33.59,33.63,33.57,33.59,65200.0,33.2925,33.3322,33.2727,33.2925,65200.0
2012-06-25 10:40:00,33.59,33.66,33.56,33.65,76000.0,33.2925,33.3619,33.2628,33.352,76000.0
2012-06-25 10:45:00,33.66,33.66,33.52,33.52,131200.0,33.3619,33.3619,33.2232,33.2232,131200.0
2012-06-25 10:50:00,33.52,33.57,33.5,33.54,93200.0,33.2232,33.2727,33.2033,33.243,93200.0
2012-06-25 10:55:00,33.54,33.57,33.5,33.51,46800.0,33.243,33.2727,33.2033,33.2132,46800.0
2012-06-25 11:00:00,33.49,33.54,33.49,33.51,38000.0,33.1934,33.243,33.1934,33.2132,38000.0
2012-06-25 11:05:00,33.48,33.49,33.43,33.46,106800.0,33.1835,33.1934,33.134,33.1637,106800.0
2012-06-25 11:10:00,33.46,33.48,33.42,33.42,39200.0,33.1637,33.1835,33.124,33.124,39200.0
2012-06-25 11:15:00,33.45,33.45,33.38,33.43,60800.0,33.1538,33.1538,33.0844,33.134,60800.0
2012-06-25 11:20:00,33.44,33.45,33.41,33.43,82800.0,33.1439,33.1538,33.1141,33.134,82800.0
2012-06-25 11:25:00,33.43,33.44,33.31,33.31,68800.0,33.134,33.1439,33.015,33.015,68800.0
2012-06-25 11:30:00,33.32,33.32,33.17,33.24,78800.0,33.0249,33.0249,32.8763,32.9456,78800.0
2012-06-25 11:35:00,33.22,33.32,33.2,33.29,110400.0,32.9258,33.0249,32.906,32.9952,110400.0
2012-06-25 11:40:00,33.29,33.34,33.27,33.3,51600.0,32.9952,33.0447,32.9754,33.0051,51600.0
2012-06-25 11:45:00,33.29,33.38,33.29,33.34,63200.0,32.9952,33.0844,32.9952,33.0447,63200.0
2012-06-25 11:50:00,33.36,33.4,33.35,33.39,41200.0,33.0646,33.1042,33.0547,33.0943,41200.0
2012-06-25 11:55:00,33.36,33.38,33.28,33.32,49200.0,33.0646,33.0844,32.9853,33.0249,49200.0
2012-06-25 12:00:00,33.31,33.35,33.27,33.33,26400.0,33.015,33.0547,32.9754,33.0348,26400.0
2012-06-25 12:05:00,33.31,33.33,33.26,33.3,89200.0,33.015,33.0348,32.9655,33.0051,89200.0
2012-06-25 12:10:00,33.32,33.38,33.3,33.38,44000.0,33.0249,33.0844,33.0051,33.0844,44000.0
2012-06-25 12:15:00,33.36,33.43,33.36,33.43,111200.0,33.0646,33.134,33.0646,33.134,111200.0
2012-06-25 12:20:00,33.44,33.49,33.44,33.48,30000.0,33.1439,33.1934,33.1439,33.1835,30000.0
2012-06-25 12:25:00,33.46,33.5,33.44,33.46,26400.0,33.1637,33.2033,33.1439,33.1637,26400.0
2012-06-25 12:30:00,33.44,33.45,33.41,33.41,16400.0,33.1439,33.1538,33.1141,33.1141,16400.0
2012-06-25 12:35:00,33.41,33.42,33.32,33.33,41600.0,33.1141,33.124,33.0249,33.0348,41600.0
2012-06-25 12:40:00,33.34,33.4,33.33,33.4,12000.0,33.0447,33.1042,33.0348,33.1042,12000.0
2012-06-25 12:45:00,33.42,33.43,33.37,33.38,20800.0,33.124,33.134,33.0745,33.0844,20800.0
2012-06-25 12:50:00,33.38,33.38,33.29,33.31,88400.0,33.0844,33.0844,32.9952,33.015,88400.0
2012-06-25 12:55:00,33.32,33.35,33.31,33.32,13200.0,33.0249,33.0547,33.015,33.0249,13200.0
2012-06-25 13:00:00,33.31,33.31,33.25,33.26,16000.0,33.015,33.015,32.9555,32.9655,16000.0
2012-06-25 13:05:00,33.26,33.31,33.25,33.26,34000.0,32.9655,33.015,32.9555,32.9655,34000.0
2012-06-25 13:10:00,33.27,33.31,33.27,33.31,12000.0,32.9754,33.015,32.9754,33.015,12000.0
2012-06-25 13:15:00,33.31,33.32,33.29,33.3,8800.0,33.015,33.0249,32.9952,33.0051,8800.0
2012-06-25 13:20:00,33.29,33.33,33.29,33.33,12800.0,32.9952,33.0348,32.9952,33.0348,12800.0
2012-06-25 13:25:00,33.33,33.37,33.33,33.34,28000.0,33.0348,33.0745,33.0348,33.0447,28000.0
2012-06-25 13:30:00,33.34,33.45,33.33,33.45,73200.0,33.0447,33.1538,33.0348,33.1538,73200.0
2012-06-25 13:35:00,33.45,33.49,33.43,33.43,23200.0,33.1538,33.1934,33.134,33.134,23200.0
2012-06-25 13:40:00,33.43,33.43,33.35,33.36,35600.0,33.134,33.134,33.0547,33.0646,35600.0
2012-06-25 13:45:00,33.36,33.4,33.36,33.36,24800.0,33.0646,33.1042,33.0646,33.0646,24800.0
2012-06-25 13:50:00,33.35,33.41,33.35,33.41,40000.0,33.0547,33.1141,33.0547,33.1141,40000.0
2012-06-25 13:55:00,33.4,33.44,33.4,33.44,27600.0,33.1042,33.1439,33.1042,33.1439,27600.0
2012-06-25 14:00:00,33.44,33.49,33.4,33.4,74000.0,33.1439,33.1934,33.1042,33.1042,74000.0
2012-06-25 14:05:00,33.4,33.41,33.35,33.38,26800.0,33.1042,33.1141,33.0547,33.0844,26800.0
2012-06-25 14:10:00,33.39,33.46,33.38,33.43,46400.0,33.0943,33.1637,33.0844,33.134,46400.0
2012-06-25 14:15:00,33.42,33.49,33.42,33.47,29200.0,33.124,33.1934,33.124,33.1736,29200.0
2012-06-25 14:20:00,33.48,33.49,33.42,33.44,26800.0,33.1835,33.1934,33.124,33.1439,26800.0
2012-06-25 14:25:00,33.44,33.47,33.33,33.35,26400.0,33.1439,33.1736,33.0348,33.0547,26400.0
2012-06-25 14:30:00,33.36,33.38,33.32,33.33,37600.0,33.0646,33.0844,33.0249,33.0348,37600.0
2012-06-25 14:35:00,33.33,33.36,33.29,33.35,89200.0,33.0348,33.0646,32.9952,33.0547,89200.0
2012-06-25 14:40:00,33.34,33.34,33.29,33.29,18000.0,33.0447,33.0447,32.9952,32.9952,18000.0
2012-06-25 14:45:00,33.3,33.31,33.27,33.28,22000.0,33.0051,33.015,32.9754,32.9853,22000.0
2012-06-25 14:50:00,33.28,33.35,33.28,33.34,26400.0,32.9853,33.0547,32.9853,33.0447,26400.0
2012-06-25 14:55:00,33.33,33.36,33.32,33.33,30400.0,33.0348,33.0646,33.0249,33.0348,30400.0
2012-06-25 15:00:00,33.34,33.36,33.33,33.35,49600.0,33.0447,33.0646,33.0348,33.0547,49600.0
2012-06-25 15:05:00,33.36,33.45,33.35,33.41,103200.0,33.0646,33.1538,33.0547,33.1141,103200.0
2012-06-25 15:10:00,33.44,33.51,33.41,33.51,58400.0,33.1439,33.2132,33.1141,33.2132,58400.0
2012-06-25 15:15:00,33.48,33.52,33.44,33.51,54000.0,33.1835,33.2232,33.1439,33.2132,54000.0
2012-06-25 15:20:00,33.49,33.61,33.48,33.6,85200.0,33.1934,33.3124,33.1835,33.3024,85200.0
2012-06-25 15:25:00,33.61,33.63,33.6,33.62,160400.0,33.3124,33.3322,33.3024,33.3223,160400.0
2012-06-25 15:30:00,33.6,33.62,33.54,33.56,90800.0,33.3024,33.3223,33.243,33.2628,90800.0
2012-06-25 15:35:00,33.55,33.63,33.55,33.6,64000.0,33.2529,33.3322,33.2529,33.3024,64000.0
2012-06-25 15:40:00,33.6,33.68,33.6,33.65,176800.0,33.3024,33.3817,33.3024,33.352,176800.0
2012-06-25 15:45:00,33.64,33.68,33.62,33.65,133600.0,33.3421,33.3817,33.3223,33.352,133600.0
2012-06-25 15:50:00,33.65,33.66,33.54,33.6,146000.0,33.352,33.3619,33.243,33.3024,146000.0
2012-06-25 15:55:00,33.59,33.61,33.53,33.54,169200.0,33.2925,33.3124,33.2331,33.243,169200.0
2012-06-26 09:30:00,33.68,33.68,33.5,33.57,88400.0,33.3817,33.3817,33.2033,33.2727,88400.0
2012-06-26 09:35:00,33.54,33.84,33.54,33.81,115200.0,33.243,33.5403,33.243,33.5106,115200.0
2012-06-26 09:40:00,33.81,33.94,33.79,33.9,105600.0,33.5106,33.6394,33.4908,33.5998,105600.0
2012-06-26 09:45:00,33.88,33.94,33.75,33.8,163200.0,33.58,33.6394,33.4511,33.5007,163200.0
2012-06-26 09:50:00,33.8,33.8,33.59,33.76,167600.0,33.5007,33.5007,33.2925,33.461,167600.0
2012-06-26 09:55:00,33.75,33.81,33.64,33.81,111600.0,33.4511,33.5106,33.3421,33.5106,111600.0
2012-06-26 10:00:00,33.82,34.07,33.76,34.06,207200.0,33.5205,33.7683,33.461,33.7584,207200.0
2012-06-26 10:05:00,34.06,34.17,34.0,34.06,122000.0,33.7584,33.8674,33.6989,33.7584,122000.0
2012-06-26 10:10:00,34.04,34.05,33.9,33.95,95600.0,33.7386,33.7485,33.5998,33.6493,95600.0
2012-06-26 10:15:00,33.94,33.96,33.71,33.78,163600.0,33.6394,33.6593,33.4115,33.4809,163600.0
2012-06-26 10:20:00,33.8,33.84,33.69,33.84,66000.0,33.5007,33.5403,33.3917,33.5403,66000.0
2012-06-26 10:25:00,33.84,33.91,33.77,33.79,53200.0,33.5403,33.6097,33.4709,33.4908,53200.0
2012-06-26 10:30:00,33.79,33.85,33.75,33.8,66800.0,33.4908,33.5502,33.4511,33.5007,66800.0
2012-06-26 10:35:00,33.82,33.91,33.81,33.88,34400.0,33.5205,33.6097,33.5106,33.58,34400.0
2012-06-26 10:40:00,33.89,33.89,33.8,33.85,28000.0,33.5899,33.5899,33.5007,33.5502,28000.0
2012-06-26 10:45:00,33.83,33.85,33.73,33.79,42800.0,33.5304,33.5502,33.4313,33.4908,42800.0
2012-06-26 10:50:00,33.79,33.84,33.72,33.82,38800.0,33.4908,33.5403,33.4214,33.5205,38800.0
2012-06-26 10:55:00,33.85,33.9,33.82,33.83,47200.0,33.5502,33.5998,33.5205,33.5304,47200.0
2012-06-26 11:00:00,33.85,34.0,33.85,33.89,96000.0,33.5502,33.6989,33.5502,33.5899,96000.0
2012-06-26 11:05:00,33.92,33.93,33.73,33.78,60800.0,33.6196,33.6295,33.4313,33.4809,60800.0
2012-06-26 11:10:00,33.78,33.78,33.66,33.73,60800.0,33.4809,33.4809,33.3619,33.4313,60800.0
2012-06-26 11:15:00,33.73,33.73,33.63,33.69,61600.0,33.4313,33.4313,33.3322,33.3917,61600.0
2012-06-26 11:20:00,33.69,33.74,33.66,33.71,58400.0,33.3917,33.4412,33.3619,33.4115,58400.0
2012-06-26 11:25:00,33.72,33.85,33.72,33.75,43600.0,33.4214,33.5502,33.4214,33.4511,43600.0
2012-06-26 11:30:00,33.77,33.87,33.77,33.82,31200.0,33.4709,33.5701,33.4709,33.5205,31200.0
2012-06-26 11:35:00,33.76,33.78,33.73,33.75,30000.0,33.461,33.4809,33.4313,33.4511,30000.0
2012-06-26 11:40:00,33.74,33.79,33.72,33.74,36000.0,33.4412,33.4908,33.4214,33.4412,36000.0
2012-06-26 11:45:00,33.76,33.78,33.73,33.77,22400.0,33.461,33.4809,33.4313,33.4709,22400.0
2012-06-26 11:50:00,33.77,33.93,33.77,33.89,40000.0,33.4709,33.6295,33.4709,33.5899,40000.0
2012-06-26 11:55:00,33.87,33.89,33.81,33.86,17200.0,33.5701,33.5899,33.5106,33.5601,17200.0
2012-06-26 12:00:00,33.86,33.88,33.84,33.85,17200.0,33.5601,33.58,33.5403,33.5502,17200.0
2012-06-26 12:05:00,33.86,33.94,33.86,33.88,34800.0,33.5601,33.6394,33.5601,33.58,34800.0
2012-06-26 12:10:00,33.9,34.0,33.88,33.88,50800.0,33.5998,33.6989,33.58,33.58,50800.0
2012-06-26 12:15:00,33.89,33.92,33.88,33.91,16000.0,33.5899,33.6196,33.58,33.6097,16000.0
2012-06-26 12:20:00,33.91,33.92,33.85,33.92,26800.0,33.6097,33.6196,33.5502,33.6196,26800.0
2012-06-26 12:25:00,33.91,33.94,33.88,33.93,20000.0,33.6097,33.6394,33.58,33.6295,20000.0
2012-06-26 12:30:00,33.91,33.99,33.91,33.96,39200.0,33.6097,33.689,33.6097,33.6593,39200.0
2012-06-26 12:35:00,33.94,33.97,33.9,33.93,30800.0,33.6394,33.6692,33.5998,33.6295,30800.0
2012-06-26 12:40:00,33.93,33.97,33.92,33.96,18400.0,33.6295,33.6692,33.6196,33.6593,18400.0
2012-06-26 12:45:00,33.98,34.0,33.91,33.96,38400.0,33.6791,33.6989,33.6097,33.6593,38400.0
2012-06-26 12:50:00,33.94,33.96,33.92,33.94,17600.0,33.6394,33.6593,33.6196,33.6394,17600.0
2012-06-26 12:55:00,33.93,33.93,33.85,33.88,18800.0,33.6295,33.6295,33.5502,33.58,18800.0
2012-06-26 13:00:00,33.85,33.87,33.84,33.84,7600.0,33.5502,33.5701,33.5403,33.5403,7600.0
2012-06-26 13:05:00,33.83,33.84,33.8,33.8,42000.0,33.5304,33.5403,33.5007,33.5007,42000.0
2012-06-26 13:10:00,33.8,33.9,33.8,33.84,26800.0,33.5007,33.5998,33.5007,33.5403,26800.0
2012-06-26 13:15:00,33.83,33.86,33.8,33.83,62400.0,33.5304,33.5601,33.5007,33.5304,62400.0
2012-06-26 13:20:00,33.84,33.87,33.81,33.81,16800.0,33.5403,33.5701,33.5106,33.5106,16800.0
2012-06-26 13:25:00,33.8,33.88,33.8,33.82,37600.0,33.5007,33.58,33.5007,33.5205,37600.0
2012-06-26 13:30:00,33.82,33.83,33.72,33.77,42800.0,33.5205,33.5304,33.4214,33.4709,42800.0
2012-06-26 13:35:00,33.77,33.85,33.77,33.85,30000.0,33.4709,33.5502,33.4709,33.5502,30000.0
2012-06-26 13:40:00,33.87,33.87,33.81,33.86,26800.0,33.5701,33.5701,33.5106,33.5601,26800.0
2012-06-26 13:45:00,33.87,33.87,33.81,33.82,14400.0,33.5701,33.5701,33.5106,33.5205,14400.0
2012-06-26 13:50:00,33.84,33.91,33.83,33.86,60000.0,33.5403,33.6097,33.5304,33.5601,60000.0
2012-06-26 13:55:00,33.85,33.86,33.81,33.85,10400.0,33.5502,33.5601,33.5106,33.5502,10400.0
2012-06-26 14:00:00,33.85,33.96,33.85,33.87,32400.0,33.5502,33.6593,33.5502,33.5701,32400.0
2012-06-26 14:05:00,33.88,33.99,33.88,33.98,26000.0,33.58,33.689,33.58,33.6791,26000.0
2012-06-26 14:10:00,33.97,34.05,33.97,34.02,62800.0,33.6692,33.7485,33.6692,33.7187,62800.0
2012-06-26 14:15:00,34.02,34.08,34.0,34.05,34800.0,33.7187,33.7782,33.6989,33.7485,34800.0
2012-06-26 14:20:00,34.04,34.07,34.04,34.05,26800.0,33.7386,33.7683,33.7386,33.7485,26800.0
2012-06-26 14:25:00,34.05,34.06,34.0,34.01,24400.0,33.7485,33.7584,33.6989,33.7088,24400.0
2012-06-26 14:30:00,34.02,34.04,33.97,34.02,32000.0,33.7187,33.7386,33.6692,33.7187,32000.0
2012-06-26 14:35:00,34.01,34.04,33.95,33.98,31200.0,33.7088,33.7386,33.6493,33.6791,31200.0
2012-06-26 14:40:00,34.01,34.01,33.98,34.01,22400.0,33.7088,33.7088,33.6791,33.7088,22400.0
2012-06-26 14:45:00,34.02,34.04,33.99,34.02,51600.0,33.7187,33.7386,33.689,33.7187,51600.0
2012-06-26 14:50:00,34.01,34.04,33.92,33.92,100000.0,33.7088,33.7386,33.6196,33.6196,100000.0
2012-06-26 14:55:00,33.92,33.99,33.92,33.99,30000.0,33.6196,33.689,33.6196,33.689,30000.0
2012-06-26 15:00:00,33.98,34.02,33.96,33.96,57600.0,33.6791,33.7187,33.6593,33.6593,57600.0
2012-06-26 15:05:00,33.95,34.01,33.95,33.96,26400.0,33.6493,33.7088,33.6493,33.6593,26400.0
2012-06-26 15:10:00,33.95,33.99,33.93,33.95,39200.0,33.6493,33.689,33.6295,33.6493,39200.0
2012-06-26 15:15:00,33.94,33.97,33.94,33.96,47600.0,33.6394,33.6692,33.6394,33.6593,47600.0
2012-06-26 15:20:00,33.97,33.97,33.94,33.96,20000.0,33.6692,33.6692,33.6394,33.6593,20000.0
2012-06-26 15:25:00,33.94,33.95,33.88,33.92,99600.0,33.6394,33.6493,33.58,33.6196,99600.0
2012-06-26 15:30:00,33.92,33.95,33.9,33.95,49200.0,33.6196,33.6493,33.5998,33.6493,49200.0
2012-06-26 15:35:00,33.95,33.99,33.95,33.95,32000.0,33.6493,33.689,33.6493,33.6493,32000.0
2012-06-26 15:40:00,33.95,33.99,33.94,33.99,55600.0,33.6493,33.689,33.6394,33.689,55600.0
2012-06-26 15:45:00,34.0,34.0,33.92,33.95,95200.0,33.6989,33.6989,33.6196,33.6493,95200.0
2012-06-26 15:50:00,33.94,33.94,33.9,33.92,78800.0,33.6394,33.6394,33.5998,33.6196,78800.0
2012-06-26 15:55:00,33.92,33.92,33.84,33.85,152400.0,33.6196,33.6196,33.5403,33.5502,152400.0
2012-06-27 09:30:00,33.74,34.03,33.59,34.02,356000.0,33.4412,33.7286,33.2925,33.7187,356000.0
2012-06-27 09:35:00,34.01,34.02,33.89,33.97,37200.0,33.7088,33.7187,33.5899,33.6692,37200.0
2012-06-27 09:40:00,33.95,34.01,33.87,33.93,51600.0,33.6493,33.7088,33.5701,33.6295,51600.0
2012-06-27 09:45:00,33.93,33.94,33.71,33.78,72800.0,33.6295,33.6394,33.4115,33.4809,72800.0
2012-06-27 09:50:00,33.77,33.81,33.72,33.81,39600.0,33.4709,33.5106,33.4214,33.5106,39600.0
2012-06-27 09:55:00,33.77,33.9,33.75,33.88,38400.0,33.4709,33.5998,33.4511,33.58,38400.0
2012-06-27 10:00:00,33.88,33.98,33.86,33.92,45600.0,33.58,33.6791,33.5601,33.6196,45600.0
2012-06-27 10:05:00,33.96,34.14,33.95,34.09,105600.0,33.6593,33.8377,33.6493,33.7881,105600.0
2012-06-27 10:10:00,34.1,34.26,34.1,34.25,171600.0,33.798,33.9566,33.798,33.9467,171600.0
2012-06-27 10:15:00,34.25,34.27,34.11,34.17,97200.0,33.9467,33.9665,33.8079,33.8674,97200.0
2012-06-27 10:20:00,34.19,34.19,34.1,34.12,13600.0,33.8872,33.8872,33.798,33.8178,13600.0
2012-06-27 10:25:00,34.13,34.15,34.01,34.04,45200.0,33.8278,33.8476,33.7088,33.7386,45200.0
2012-06-27 10:30:00,34.05,34.09,33.98,34.0,45200.0,33.7485,33.7881,33.6791,33.6989,45200.0
2012-06-27 10:35:00,33.99,34.07,33.96,34.02,70000.0,33.689,33.7683,33.6593,33.7187,70000.0
2012-06-27 10:40:00,34.02,34.02,33.9,33.94,51600.0,33.7187,33.7187,33.5998,33.6394,51600.0
2012-06-27 10:45:00,33.95,33.96,33.9,33.92,17200.0,33.6493,33.6593,33.5998,33.6196,17200.0
2012-06-27 10:50:00,33.91,33.94,33.9,33.94,17200.0,33.6097,33.6394,33.5998,33.6394,17200.0
2012-06-27 10:55:00,33.95,34.01,33.87,34.01,34400.0,33.6493,33.7088,33.5701,33.7088,34400.0
2012-06-27 11:00:00,34.02,34.09,34.01,34.09,37200.0,33.7187,33.7881,33.7088,33.7881,37200.0
2012-06-27 11:05:00,34.1,34.12,34.08,34.09,29200.0,33.798,33.8178,33.7782,33.7881,29200.0
2012-06-27 11:10:00,34.06,34.08,33.97,33.97,53200.0,33.7584,33.7782,33.6692,33.6692,53200.0
2012-06-27 11:15:00,33.99,34.02,33.96,33.99,39200.0,33.689,33.7187,33.6593,33.689,39200.0
2012-06-27 11:20:00,33.99,34.05,33.98,34.05,9600.0,33.689,33.7485,33.6791,33.7485,9600.0
2012-06-27 11:25:00,34.02,34.02,33.93,33.95,41200.0,33.7187,33.7187,33.6295,33.6493,41200.0
2012-06-27 11:30:00,33.96,34.04,33.96,33.99,33600.0,33.6593,33.7386,33.6593,33.689,33600.0
2012-06-27 11:35:00,34.01,34.06,34.01,34.04,20800.0,33.7088,33.7584,33.7088,33.7386,20800.0
2012-06-27 11:40:00,34.05,34.16,34.05,34.11,101600.0,33.7485,33.8575,33.7485,33.8079,101600.0
2012-06-27 11:45:00,34.11,34.11,34.06,34.06,27600.0,33.8079,33.8079,33.7584,33.7584,27600.0
2012-06-27 11:50:00,34.08,34.09,34.06,34.06,4400.0,33.7782,33.7881,33.7584,33.7584,4400.0
2012-06-27 11:55:00,34.07,34.08,34.05,34.06,9600.0,33.7683,33.7782,33.7485,33.7584,9600.0
2012-06-27 12:00:00,34.08,34.18,34.07,34.18,60800.0,33.7782,33.8773,33.7683,33.8773,60800.0
2012-06-27 12:05:00,34.18,34.22,34.14,34.19,49600.0,33.8773,33.917,33.8377,33.8872,49600.0
2012-06-27 12:10:00,34.22,34.26,34.18,34.25,83200.0,33.917,33.9566,33.8773,33.9467,83200.0
2012-06-27 12:15:00,34.25,34.25,34.18,34.19,34800.0,33.9467,33.9467,33.8773,33.8872,34800.0
2012-06-27 12:20:00,34.19,34.21,34.18,34.21,12000.0,33.8872,33.907,33.8773,33.907,12000.0
2012-06-27 12:25:00,34.21,34.33,34.21,34.22,71200.0,33.907,34.026,33.907,33.917,71200.0
2012-06-27 12:30:00,34.23,34.24,34.18,34.21,54400.0,33.9269,33.9368,33.8773,33.907,54400.0
2012-06-27 12:35:00,34.22,34.26,34.21,34.21,17600.0,33.917,33.9566,33.907,33.907,17600.0
2012-06-27 12:40:00,34.23,34.26,34.23,34.24,17200.0,33.9269,33.9566,33.9269,33.9368,17200.0
2012-06-27 12:45:00,34.24,34.26,34.22,34.22,40800.0,33.9368,33.9566,33.917,33.917,40800.0
2012-06-27 12:50:00,34.22,34.26,34.22,34.25,18800.0,33.917,33.9566,33.917,33.9467,18800.0
2012-06-27 12:55:00,34.25,34.25,34.21,34.22,24000.0,33.9467,33.9467,33.907,33.917,24000.0
2012-06-27 13:00:00,34.22,34.26,34.22,34.23,52000.0,33.917,33.9566,33.917,33.9269,52000.0
2012-06-27 13:05:00,34.22,34.26,34.21,34.26,32800.0,33.917,33.9566,33.907,33.9566,32800.0
2012-06-27 13:10:00,34.24,34.3,34.24,34.3,14000.0,33.9368,33.9962,33.9368,33.9962,14000.0
2012-06-27 13:15:00,34.27,34.3,34.25,34.27,18800.0,33.9665,33.9962,33.9467,33.9665,18800.0
2012-06-27 13:20:00,34.27,34.29,34.21,34.23,73200.0,33.9665,33.9863,33.907,33.9269,73200.0
2012-06-27 13:25:00,34.23,34.24,34.17,34.19,53600.0,33.9269,33.9368,33.8674,33.8872,53600.0
2012-06-27 13:30:00,34.17,34.18,34.1,34.12,70400.0,33.8674,33.8773,33.798,33.8178,70400.0
2012-06-27 13:35:00,34.12,34.15,34.07,34.12,68400.0,33.8178,33.8476,33.7683,33.8178,68400.0
2012-06-27 13:40:00,34.12,34.15,34.1,34.13,27600.0,33.8178,33.8476,33.798,33.8278,27600.0
2012-06-27 13:45:00,34.13,34.14,34.1,34.13,58400.0,33.8278,33.8377,33.798,33.8278,58400.0
2012-06-27 13:50:00,34.14,34.17,34.1,34.12,83600.0,33.8377,33.8674,33.798,33.8178,83600.0
2012-06-27 13:55:00,34.12,34.13,34.04,34.08,68800.0,33.8178,33.8278,33.7386,33.7782,68800.0
2012-06-27 14:00:00,34.08,34.1,34.03,34.03,19600.0,33.7782,33.798,33.7286,33.7286,19600.0
2012-06-27 14:05:00,34.03,34.03,33.99,34.01,16400.0,33.7286,33.7286,33.689,33.7088,16400.0
2012-06-27 14:10:00,34.02,34.05,33.98,33.99,42000.0,33.7187,33.7485,33.6791,33.689,42000.0
2012-06-27 14:15:00,33.98,34.04,33.96,33.96,83600.0,33.6791,33.7386,33.6593,33.6593,83600.0
2012-06-27 14:20:00,33.96,34.0,33.96,33.97,24000.0,33.6593,33.6989,33.6593,33.6692,24000.0
2012-06-27 14:25:00,33.98,33.98,33.94,33.94,24800.0,33.6791,33.6791,33.6394,33.6394,24800.0
2012-06-27 14:30:00,33.94,34.0,33.86,33.99,167200.0,33.6394,33.6989,33.5601,33.689,167200.0
2012-06-27 14:35:00,33.99,34.0,33.9,33.9,42800.0,33.689,33.6989,33.5998,33.5998,42800.0
2012-06-27 14:40:00,33.9,33.91,33.88,33.9,31600.0,33.5998,33.6097,33.58,33.5998,31600.0
2012-06-27 14:45:00,33.9,33.95,33.88,33.93,19200.0,33.5998,33.6493,33.58,33.6295,19200.0
2012-06-27 14:50:00,33.94,33.97,33.93,33.93,44400.0,33.6394,33.6692,33.6295,33.6295,44400.0
2012-06-27 14:55:00,33.93,33.93,33.88,33.91,31600.0,33.6295,33.6295,33.58,33.6097,31600.0
2012-06-27 15:00:00,33.91,33.95,33.88,33.89,28000.0,33.6097,33.6493,33.58,33.5899,28000.0
2012-06-27 15:05:00,33.89,33.99,33.89,33.97,40400.0,33.5899,33.689,33.5899,33.6692,40400.0
2012-06-27 15:10:00,33.97,34.07,33.96,34.04,30000.0,33.6692,33.7683,33.6593,33.7386,30000.0
2012-06-27 15:15:00,34.05,34.08,34.03,34.05,34000.0,33.7485,33.7782,33.7286,33.7485,34000.0
2012-06-27 15:20:00,34.05,34.09,34.02,34.06,59200.0,33.7485,33.7881,33.7187,33.7584,59200.0
2012-06-27 15:25:00,34.07,34.1,34.04,34.07,51600.0,33.7683,33.798,33.7386,33.7683,51600.0
2012-06-27 15:30:00,34.07,34.09,34.04,34.08,22800.0,33.7683,33.7881,33.7386,33.7782,22800.0
2012-06-27 15:35:00,34.07,34.09,33.97,34.07,151600.0,33.7683,33.7881,33.6692,33.7683,151600.0
2012-06-27 15:40:00,34.06,34.12,34.03,34.06,79600.0,33.7584,33.8178,33.7286,33.7584,79600.0
2012-06-27 15:45:00,34.05,34.05,33.94,33.95,132800.0,33.7485,33.7485,33.6394,33.6493,132800.0
2012-06-27 15:50:00,33.95,33.98,33.92,33.93,114800.0,33.6493,33.6791,33.6196,33.6295,114800.0
2012-06-27 15:55:00,33.92,33.95,33.9,33.93,215200.0,33.6196,33.6493,33.5998,33.6295,215200.0
2012-06-28 09:30:00,33.75,33.77,33.25,33.46,172000.0,33.4511,33.4709,32.9555,33.1637,172000.0
2012-06-28 09:35:00,33.44,33.57,33.39,33.54,118400.0,33.1439,33.2727,33.0943,33.243,118400.0
2012-06-28 09:40:00,33.55,33.6,33.47,33.47,83200.0,33.2529,33.3024,33.1736,33.1736,83200.0
2012-06-28 09:45:00,33.47,33.75,33.4,33.69,120400.0,33.1736,33.4511,33.1042,33.3917,120400.0
2012-06-28 09:50:00,33.69,33.85,33.65,33.85,95600.0,33.3917,33.5502,33.352,33.5502,95600.0
2012-06-28 09:55:00,33.81,33.81,33.7,33.7,43200.0,33.5106,33.5106,33.4016,33.4016,43200.0
2012-06-28 10:00:00,33.68,33.7,33.56,33.57,109600.0,33.3817,33.4016,33.2628,33.2727,109600.0
2012-06-28 10:05:00,33.59,33.67,33.44,33.48,62000.0,33.2925,33.3718,33.1439,33.1835,62000.0
2012-06-28 10:10:00,33.49,33.54,33.36,33.37,130400.0,33.1934,33.243,33.0646,33.0745,130400.0
2012-06-28 10:15:00,33.37,33.37,33.26,33.32,254800.0,33.0745,33.0745,32.9655,33.0249,254800.0
2012-06-28 10:20:00,33.31,33.44,33.29,33.4,159200.0,33.015,33.1439,32.9952,33.1042,159200.0
2012-06-28 10:25:00,33.41,33.41,33.19,33.24,174400.0,33.1141,33.1141,32.8961,32.9456,174400.0
2012-06-28 10:30:00,33.22,33.94,33.04,33.06,284400.0,32.9258,33.6394,32.7474,32.7672,284400.0
2012-06-28 10:35:00,33.04,33.04,32.91,32.95,167200.0,32.7474,32.7474,32.6186,32.6582,167200.0
2012-06-28 10:40:00,32.96,32.98,32.92,32.94,94400.0,32.6681,32.6879,32.6285,32.6483,94400.0
2012-06-28 10:45:00,32.94,33.0,32.92,32.97,56000.0,32.6483,32.7078,32.6285,32.678,56000.0
2012-06-28 10:50:00,32.94,32.99,32.93,32.93,82000.0,32.6483,32.6978,32.6384,32.6384,82000.0
2012-06-28 10:55:00,32.93,32.99,32.93,32.98,73200.0,32.6384,32.6978,32.6384,32.6879,73200.0
2012-06-28 11:00:00,32.99,32.99,32.94,32.94,53200.0,32.6978,32.6978,32.6483,32.6483,53200.0
2012-06-28 11:05:00,32.95,32.99,32.94,32.97,42000.0,32.6582,32.6978,32.6483,32.678,42000.0
2012-06-28 11:10:00,32.97,33.1,32.96,33.09,52400.0,32.678,32.8069,32.6681,32.797,52400.0
2012-06-28 11:15:00,33.1,33.1,33.02,33.1,91200.0,32.8069,32.8069,32.7276,32.8069,91200.0
2012-06-28 11:20:00,33.08,33.17,33.08,33.16,68000.0,32.7871,32.8763,32.7871,32.8663,68000.0
2012-06-28 11:25:00,33.15,33.19,33.13,33.18,52000.0,32.8564,32.8961,32.8366,32.8862,52000.0
2012-06-28 11:30:00,33.19,33.2,33.15,33.17,34800.0,32.8961,32.906,32.8564,32.8763,34800.0
2012-06-28 11:35:00,33.16,33.19,33.13,33.13,67600.0,32.8663,32.8961,32.8366,32.8366,67600.0
2012-06-28 11:40:00,33.14,33.15,33.07,33.07,60400.0,32.8465,32.8564,32.7771,32.7771,60400.0
2012-06-28 11:45:00,33.08,33.08,32.95,32.97,71600.0,32.7871,32.7871,32.6582,32.678,71600.0
2012-06-28 11:50:00,32.98,32.98,32.93,32.93,36400.0,32.6879,32.6879,32.6384,32.6384,36400.0
2012-06-28 11:55:00,32.93,32.97,32.89,32.95,85600.0,32.6384,32.678,32.5987,32.6582,85600.0
2012-06-28 12:00:00,32.95,33.0,32.95,32.98,64000.0,32.6582,32.7078,32.6582,32.6879,64000.0
2012-06-28 12:05:00,32.99,33.0,32.95,32.96,21200.0,32.6978,32.7078,32.6582,32.6681,21200.0
2012-06-28 12:10:00,32.97,33.01,32.97,32.98,45600.0,32.678,32.7177,32.678,32.6879,45600.0
2012-06-28 12:15:00,32.98,32.98,32.9,32.9,32000.0,32.6879,32.6879,32.6086,32.6086,32000.0
2012-06-28 12:20:00,32.89,32.91,32.84,32.85,75600.0,32.5987,32.6186,32.5492,32.5591,75600.0
2012-06-28 12:25:00,32.87,32.89,32.84,32.85,34400.0,32.5789,32.5987,32.5492,32.5591,34400.0
2012-06-28 12:30:00,32.87,32.88,32.82,32.82,47200.0,32.5789,32.5888,32.5294,32.5294,47200.0
2012-06-28 12:35:00,32.81,32.83,32.77,32.77,60000.0,32.5194,32.5393,32.4798,32.4798,60000.0
2012-06-28 12:40:00,32.77,32.8,32.76,32.79,54800.0,32.4798,32.5095,32.4699,32.4996,54800.0
2012-06-28 12:45:00,32.8,32.82,32.77,32.8,32800.0,32.5095,32.5294,32.4798,32.5095,32800.0
2012-06-28 12:50:00,32.8,32.87,32.8,32.86,55600.0,32.5095,32.5789,32.5095,32.569,55600.0
2012-06-28 12:55:00,32.85,32.85,32.81,32.82,25600.0,32.5591,32.5591,32.5194,32.5294,25600.0
2012-06-28 13:00:00,32.83,32.83,32.77,32.8,33600.0,32.5393,32.5393,32.4798,32.5095,33600.0
2012-06-28 13:05:00,32.81,32.82,32.77,32.8,21200.0,32.5194,32.5294,32.4798,32.5095,21200.0
2012-06-28 13:10:00,32.81,32.83,32.77,32.78,22400.0,32.5194,32.5393,32.4798,32.4897,22400.0
2012-06-28 13:15:00,32.79,32.79,32.71,32.73,40800.0,32.4996,32.4996,32.4203,32.4402,40800.0
2012-06-28 13:20:00,32.72,32.73,32.66,32.66,68800.0,32.4302,32.4402,32.3708,32.3708,68800.0
2012-06-28 13:25:00,32.64,32.7,32.63,32.66,62000.0,32.3509,32.4104,32.341,32.3708,62000.0
2012-06-28 13:30:00,32.66,32.66,32.55,32.58,72400.0,32.3708,32.3708,32.2617,32.2915,72400.0
2012-06-28 13:35:00,32.59,32.62,32.55,32.55,35200.0,32.3014,32.3311,32.2617,32.2617,35200.0
2012-06-28 13:40:00,32.56,32.6,32.52,32.6,87200.0,32.2717,32.3113,32.232,32.3113,87200.0
2012-06-28 13:45:00,32.57,32.62,32.57,32.58,54800.0,32.2816,32.3311,32.2816,32.2915,54800.0
2012-06-28 13:50:00,32.59,32.6,32.55,32.56,46000.0,32.3014,32.3113,32.2617,32.2717,46000.0
2012-06-28 13:55:00,32.56,32.72,32.55,32.68,44000.0,32.2717,32.4302,32.2617,32.3906,44000.0
2012-06-28 14:00:00,32.7,32.7,32.66,32.68,48800.0,32.4104,32.4104,32.3708,32.3906,48800.0
2012-06-28 14:05:00,32.69,32.69,32.6,32.61,49600.0,32.4005,32.4005,32.3113,32.3212,49600.0
2012-06-28 14:10:00,32.6,32.64,32.6,32.63,45200.0,32.3113,32.3509,32.3113,32.341,45200.0
2012-06-28 14:15:00,32.62,32.62,32.54,32.6,39200.0,32.3311,32.3311,32.2518,32.3113,39200.0
2012-06-28 14:20:00,32.58,32.59,32.51,32.51,48800.0,32.2915,32.3014,32.2221,32.2221,48800.0
2012-06-28 14:25:00,32.53,32.57,32.52,32.56,27200.0,32.2419,32.2816,32.232,32.2717,27200.0
2012-06-28 14:30:00,32.53,32.55,32.47,32.55,128400.0,32.2419,32.2617,32.1825,32.2617,128400.0
2012-06-28 14:35:00,32.52,32.58,32.47,32.48,73600.0,32.232,32.2915,32.1825,32.1924,73600.0
2012-06-28 14:40:00,32.5,32.52,32.44,32.45,42400.0,32.2122,32.232,32.1527,32.1626,42400.0
2012-06-28 14:45:00,32.48,32.51,32.44,32.47,103200.0,32.1924,32.2221,32.1527,32.1825,103200.0
2012-06-28 14:50:00,32.47,32.49,32.43,32.46,51200.0,32.1825,32.2023,32.1428,32.1725,51200.0
2012-06-28 14:55:00,32.46,32.48,32.41,32.44,63600.0,32.1725,32.1924,32.123,32.1527,63600.0
2012-06-28 15:00:00,32.45,32.56,32.43,32.56,101600.0,32.1626,32.2717,32.1428,32.2717,101600.0
2012-06-28 15:05:00,32.56,32.67,32.55,32.65,100800.0,32.2717,32.3807,32.2617,32.3609,100800.0
2012-06-28 15:10:00,32.64,32.65,32.57,32.59,103600.0,32.3509,32.3609,32.2816,32.3014,103600.0
2012-06-28 15:15:00,32.59,32.62,32.56,32.59,60000.0,32.3014,32.3311,32.2717,32.3014,60000.0
2012-06-28 15:20:00,32.6,32.67,32.58,32.65,68800.0,32.3113,32.3807,32.2915,32.3609,68800.0
2012-06-28 15:25:00,32.63,32.68,32.56,32.68,67200.0,32.341,32.3906,32.2717,32.3906,67200.0
2012-06-28 15:30:00,32.68,32.85,32.64,32.77,131200.0,32.3906,32.5591,32.3509,32.4798,131200.0
2012-06-28 15:35:00,32.77,32.99,32.75,32.97,230000.0,32.4798,32.6978,32.46,32.678,230000.0
2012-06-28 15:40:00,32.96,33.02,32.87,32.89,196800.0,32.6681,32.7276,32.5789,32.5987,196800.0
2012-06-28 15:45:00,32.91,33.02,32.88,33.0,332000.0,32.6186,32.7276,32.5888,32.7078,332000.0
2012-06-28 15:50:00,33.01,33.05,32.91,32.92,198400.0,32.7177,32.7573,32.6186,32.6285,198400.0
2012-06-28 15:55:00,32.91,33.01,32.91,32.95,261200.0,32.6186,32.7177,32.6186,32.6582,261200.0
2012-06-29 09:30:00,33.84,34.25,33.79,34.24,579600.0,33.5403,33.9467,33.4908,33.9368,579600.0
2012-06-29 09:35:00,34.24,34.4,34.07,34.07,498400.0,33.9368,34.0954,33.7683,33.7683,498400.0
2012-06-29 09:40:00,34.07,34.24,34.05,34.24,316800.0,33.7683,33.9368,33.7485,33.9368,316800.0
2012-06-29 09:45:00,34.22,34.37,34.18,34.18,348000.0,33.917,34.0656,33.8773,33.8773,348000.0
2012-06-29 09:50:00,34.18,34.2,34.01,34.01,207600.0,33.8773,33.8971,33.7088,33.7088,207600.0
2012-06-29 09:55:00,34.01,34.07,33.96,34.05,239200.0,33.7088,33.7683,33.6593,33.7485,239200.0
2012-06-29 10:00:00,34.06,34.25,34.05,34.15,166000.0,33.7584,33.9467,33.7485,33.8476,166000.0
2012-06-29 10:05:00,34.14,34.26,34.13,34.24,106000.0,33.8377,33.9566,33.8278,33.9368,106000.0
2012-06-29 10:10:00,34.24,34.26,34.16,34.17,98000.0,33.9368,33.9566,33.8575,33.8674,98000.0
2012-06-29 10:15:00,34.19,34.3,34.18,34.23,86400.0,33.8872,33.9962,33.8773,33.9269,86400.0
2012-06-29 10:20:00,34.25,34.28,34.17,34.2,77200.0,33.9467,33.9764,33.8674,33.8971,77200.0
2012-06-29 10:25:00,34.18,34.22,34.15,34.17,102800.0,33.8773,33.917,33.8476,33.8674,102800.0
2012-06-29 10:30:00,34.19,34.2,34.08,34.12,80000.0,33.8872,33.8971,33.7782,33.8178,80000.0
2012-06-29 10:35:00,34.11,34.15,34.06,34.11,100800.0,33.8079,33.8476,33.7584,33.8079,100800.0
2012-06-29 10:40:00,34.09,34.19,34.03,34.06,125600.0,33.7881,33.8872,33.7286,33.7584,125600.0
2012-06-29 10:45:00,34.06,34.16,34.06,34.08,60000.0,33.7584,33.8575,33.7584,33.7782,60000.0
2012-06-29 10:50:00,34.08,34.13,34.0,34.09,79200.0,33.7782,33.8278,33.6989,33.7881,79200.0
2012-06-29 10:55:00,34.1,34.24,34.1,34.24,59200.0,33.798,33.9368,33.798,33.9368,59200.0
2012-06-29 11:00:00,34.24,34.25,34.16,34.22,129200.0,33.9368,33.9467,33.8575,33.917,129200.0
2012-06-29 11:05:00,34.21,34.24,34.13,34.2,104000.0,33.907,33.9368,33.8278,33.8971,104000.0
2012-06-29 11:10:00,34.2,34.25,34.06,34.09,220800.0,33.8971,33.9467,33.7584,33.7881,220800.0
2012-06-29 11:15:00,34.1,34.2,34.1,34.14,100800.0,33.798,33.8971,33.798,33.8377,100800.0
2012-06-29 11:20:00,34.15,34.19,34.15,34.19,54400.0,33.8476,33.8872,33.8476,33.8872,54400.0
2012-06-29 11:25:00,34.19,34.21,34.15,34.19,68000.0,33.8872,33.907,33.8476,33.8872,68000.0
2012-06-29 11:30:00,34.2,34.22,34.14,34.2,45600.0,33.8971,33.917,33.8377,33.8971,45600.0
2012-06-29 11:35:00,34.2,34.2,34.15,34.19,62400.0,33.8971,33.8971,33.8476,33.8872,62400.0
2012-06-29 11:40:00,34.19,34.19,34.05,34.11,70000.0,33.8872,33.8872,33.7485,33.8079,70000.0
2012-06-29 11:45:00,34.11,34.17,34.09,34.14,113200.0,33.8079,33.8674,33.7881,33.8377,113200.0
2012-06-29 11:50:00,34.14,34.15,34.05,34.05,74800.0,33.8377,33.8476,33.7485,33.7485,74800.0
2012-06-29 11:55:00,34.05,34.1,34.05,34.1,20000.0,33.7485,33.798,33.7485,33.798,20000.0
2012-06-29 12:00:00,34.1,34.11,34.07,34.09,68800.0,33.798,33.8079,33.7683,33.7881,68800.0
2012-06-29 12:05:00,34.09,34.1,34.06,34.1,52000.0,33.7881,33.798,33.7584,33.798,52000.0
2012-06-29 12:10:00,34.09,34.12,34.0,34.06,75600.0,33.7881,33.8178,33.6989,33.7584,75600.0
2012-06-29 12:15:00,34.07,34.12,34.07,34.12,39600.0,33.7683,33.8178,33.7683,33.8178,39600.0
2012-06-29 12:20:00,34.1,34.16,34.1,34.14,74000.0,33.798,33.8575,33.798,33.8377,74000.0
2012-06-29 12:25:00,34.14,34.18,34.12,34.12,58800.0,33.8377,33.8773,33.8178,33.8178,58800.0
2012-06-29 12:30:00,34.11,34.16,34.11,34.13,42000.0,33.8079,33.8575,33.8079,33.8278,42000.0
2012-06-29 12:35:00,34.14,34.14,34.08,34.08,42400.0,33.8377,33.8377,33.7782,33.7782,42400.0
2012-06-29 12:40:00,34.08,34.12,34.08,34.1,71200.0,33.7782,33.8178,33.7782,33.798,71200.0
2012-06-29 12:45:00,34.09,34.14,34.08,34.13,40000.0,33.7881,33.8377,33.7782,33.8278,40000.0
2012-06-29 12:50:00,34.12,34.13,34.07,34.12,31200.0,33.8178,33.8278,33.7683,33.8178,31200.0
2012-06-29 12:55:00,34.11,34.14,34.1,34.12,90800.0,33.8079,33.8377,33.798,33.8178,90800.0
2012-06-29 13:00:00,34.13,34.14,34.09,34.13,152400.0,33.8278,33.8377,33.7881,33.8278,152400.0
2012-06-29 13:05:00,34.13,34.2,34.1,34.18,97200.0,33.8278,33.8971,33.798,33.8773,97200.0
2012-06-29 13:10:00,34.18,34.19,34.17,34.18,39600.0,33.8773,33.8872,33.8674,33.8773,39600.0
2012-06-29 13:15:00,34.18,34.2,34.15,34.19,62800.0,33.8773,33.8971,33.8476,33.8872,62800.0
2012-06-29 13:20:00,34.19,34.21,34.15,34.15,59600.0,33.8872,33.907,33.8476,33.8476,59600.0
2012-06-29 13:25:00,34.16,34.16,34.14,34.15,20800.0,33.8575,33.8575,33.8377,33.8476,20800.0
2012-06-29 13:30:00,34.15,34.18,34.15,34.18,24800.0,33.8476,33.8773,33.8476,33.8773,24800.0
2012-06-29 13:35:00,34.17,34.18,34.14,34.17,44800.0,33.8674,33.8773,33.8377,33.8674,44800.0
2012-06-29 13:40:00,34.17,34.18,34.16,34.16,30400.0,33.8674,33.8773,33.8575,33.8575,30400.0
2012-06-29 13:45:00,34.16,34.2,34.16,34.17,32000.0,33.8575,33.8971,33.8575,33.8674,32000.0
2012-06-29 13:50:00,34.19,34.19,34.16,34.18,21200.0,33.8872,33.8872,33.8575,33.8773,21200.0
2012-06-29 13:55:00,34.18,34.25,34.17,34.25,105200.0,33.8773,33.9467,33.8674,33.9467,105200.0
2012-06-29 14:00:00,34.24,34.25,34.22,34.23,37600.0,33.9368,33.9467,33.917,33.9269,37600.0
2012-06-29 14:05:00,34.22,34.23,34.21,34.23,52000.0,33.917,33.9269,33.907,33.9269,52000.0
2012-06-29 14:10:00,34.23,34.24,34.22,34.23,60800.0,33.9269,33.9368,33.917,33.9269,60800.0
2012-06-29 14:15:00,34.23,34.25,34.23,34.24,108800.0,33.9269,33.9467,33.9269,33.9368,108800.0
2012-06-29 14:20:00,34.24,34.25,34.23,34.23,52400.0,33.9368,33.9467,33.9269,33.9269,52400.0
2012-06-29 14:25:00,34.24,34.25,34.23,34.23,92000.0,33.9368,33.9467,33.9269,33.9269,92000.0
2012-06-29 14:30:00,34.24,34.25,34.22,34.23,122400.0,33.9368,33.9467,33.917,33.9269,122400.0
2012-06-29 14:35:00,34.23,34.29,34.22,34.27,127200.0,33.9269,33.9863,33.917,33.9665,127200.0
2012-06-29 14:40:00,34.28,34.3,34.23,34.27,99600.0,33.9764,33.9962,33.9269,33.9665,99600.0
2012-06-29 14:45:00,34.26,34.3,34.26,34.3,95200.0,33.9566,33.9962,33.9566,33.9962,95200.0
2012-06-29 14:50:00,34.3,34.3,34.26,34.26,60400.0,33.9962,33.9962,33.9566,33.9566,60400.0
2012-06-29 14:55:00,34.25,34.3,34.24,34.29,146000.0,33.9467,33.9962,33.9368,33.9863,146000.0
2012-06-29 15:00:00,34.28,34.31,34.25,34.31,99600.0,33.9764,34.0062,33.9467,34.0062,99600.0
2012-06-29 15:05:00,34.31,34.34,34.31,34.34,75600.0,34.0062,34.0359,34.0062,34.0359,75600.0
2012-06-29 15:10:00,34.35,34.37,34.32,34.35,168400.0,34.0458,34.0656,34.0161,34.0458,168400.0
2012-06-29 15:15:00,34.35,34.43,34.35,34.43,208400.0,34.0458,34.1251,34.0458,34.1251,208400.0
2012-06-29 15:20:00,34.42,34.44,34.38,34.41,143600.0,34.1152,34.135,34.0755,34.1053,143600.0
2012-06-29 15:25:00,34.42,34.42,34.32,34.33,125600.0,34.1152,34.1152,34.0161,34.026,125600.0
2012-06-29 15:30:00,34.34,34.38,34.29,34.38,209600.0,34.0359,34.0755,33.9863,34.0755,209600.0
2012-06-29 15:35:00,34.38,34.44,34.38,34.44,165200.0,34.0755,34.135,34.0755,34.135,165200.0
2012-06-29 15:40:00,34.43,34.49,34.43,34.47,258000.0,34.1251,34.1846,34.1251,34.1647,258000.0
2012-06-29 15:45:00,34.47,34.55,34.47,34.53,347600.0,34.1647,34.244,34.1647,34.2242,347600.0
2012-06-29 15:50:00,34.53,34.56,34.51,34.55,332800.0,34.2242,34.2539,34.2044,34.244,332800.0
2012-06-29 15:55:00,34.55,34.58,34.49,34.56,532000.0,34.244,34.2738,34.1846,34.2539,532000.0
2012-07-02 09:30:00,34.23,34.23,34.04,34.1,386000.0,33.9269,33.9269,33.7386,33.798,386000.0
2012-07-02 09:35:00,34.1,34.41,34.08,34.16,185200.0,33.798,34.1053,33.7782,33.8575,185200.0
2012-07-02 09:40:00,34.16,34.21,34.05,34.15,293600.0,33.8575,33.907,33.7485,33.8476,293600.0
2012-07-02 09:45:00,34.16,34.27,34.09,34.2,280800.0,33.8575,33.9665,33.7881,33.8971,280800.0
2012-07-02 09:50:00,34.24,34.31,34.17,34.26,202000.0,33.9368,34.0062,33.8674,33.9566,202000.0
2012-07-02 09:55:00,34.25,34.29,34.2,34.23,108400.0,33.9467,33.9863,33.8971,33.9269,108400.0
2012-07-02 10:00:00,34.25,34.26,33.98,34.11,473200.0,33.9467,33.9566,33.6791,33.8079,473200.0
2012-07-02 10:05:00,34.12,34.19,34.1,34.12,115200.0,33.8178,33.8872,33.798,33.8178,115200.0
2012-07-02 10:10:00,34.13,34.26,34.12,34.25,59200.0,33.8278,33.9566,33.8178,33.9467,59200.0
2012-07-02 10:15:00,34.26,34.37,34.24,34.26,151200.0,33.9566,34.0656,33.9368,33.9566,151200.0
2012-07-02 10:20:00,34.26,34.5,34.26,34.41,196400.0,33.9566,34.1945,33.9566,34.1053,196400.0
2012-07-02 10:25:00,34.41,34.52,34.38,34.39,289600.0,34.1053,34.2143,34.0755,34.0855,289600.0
2012-07-02 10:30:00,34.39,34.43,34.35,34.37,57200.0,34.0855,34.1251,34.0458,34.0656,57200.0
2012-07-02 10:35:00,34.35,34.36,34.29,34.33,82000.0,34.0458,34.0557,33.9863,34.026,82000.0
2012-07-02 10:40:00,34.32,34.33,34.22,34.22,61600.0,34.0161,34.026,33.917,33.917,61600.0
2012-07-02 10:45:00,34.24,34.36,34.22,34.32,103200.0,33.9368,34.0557,33.917,34.0161,103200.0
2012-07-02 10:50:00,34.31,34.37,34.3,34.35,36000.0,34.0062,34.0656,33.9962,34.0458,36000.0
2012-07-02 10:55:00,34.34,34.36,34.24,34.29,30800.0,34.0359,34.0557,33.9368,33.9863,30800.0
2012-07-02 11:00:00,34.28,34.29,34.18,34.24,56400.0,33.9764,33.9863,33.8773,33.9368,56400.0
2012-07-02 11:05:00,34.21,34.21,34.17,34.19,21600.0,33.907,33.907,33.8674,33.8872,21600.0
2012-07-02 11:10:00,34.19,34.19,34.09,34.1,84000.0,33.8872,33.8872,33.7881,33.798,84000.0
2012-07-02 11:15:00,34.1,34.15,34.08,34.11,46000.0,33.798,33.8476,33.7782,33.8079,46000.0
2012-07-02 11:20:00,34.1,34.16,34.06,34.13,35200.0,33.798,33.8575,33.7584,33.8278,35200.0
2012-07-02 11:25:00,34.13,34.14,34.07,34.07,30400.0,33.8278,33.8377,33.7683,33.7683,30400.0
2012-07-02 11:30:00,34.09,34.17,34.08,34.14,24400.0,33.7881,33.8674,33.7782,33.8377,24400.0
2012-07-02 11:35:00,34.18,34.33,34.18,34.27,72000.0,33.8773,34.026,33.8773,33.9665,72000.0
2012-07-02 11:40:00,34.28,34.31,34.23,34.3,31600.0,33.9764,34.0062,33.9269,33.9962,31600.0
2012-07-02 11:45:00,34.31,34.31,34.26,34.26,32000.0,34.0062,34.0062,33.9566,33.9566,32000.0
2012-07-02 11:50:00,34.26,34.28,34.24,34.28,25200.0,33.9566,33.9764,33.9368,33.9764,25200.0
2012-07-02 11:55:00,34.26,34.3,34.25,34.26,26800.0,33.9566,33.9962,33.9467,33.9566,26800.0
2012-07-02 12:00:00,34.26,34.27,34.24,34.24,17200.0,33.9566,33.9665,33.9368,33.9368,17200.0
2012-07-02 12:05:00,34.24,34.31,34.24,34.31,33200.0,33.9368,34.0062,33.9368,34.0062,33200.0
2012-07-02 12:10:00,34.3,34.46,34.3,34.46,104400.0,33.9962,34.1548,33.9962,34.1548,104400.0
2012-07-02 12:15:00,34.45,34.55,34.45,34.49,108800.0,34.1449,34.244,34.1449,34.1846,108800.0
2012-07-02 12:20:00,34.49,34.52,34.43,34.51,48400.0,34.1846,34.2143,34.1251,34.2044,48400.0
2012-07-02 12:25:00,34.53,34.59,34.49,34.51,66400.0,34.2242,34.2837,34.1846,34.2044,66400.0
2012-07-02 12:30:00,34.5,34.52,34.49,34.51,20400.0,34.1945,34.2143,34.1846,34.2044,20400.0
2012-07-02 12:35:00,34.51,34.58,34.51,34.57,30400.0,34.2044,34.2738,34.2044,34.2639,30400.0
2012-07-02 12:40:00,34.57,34.58,34.54,34.55,54000.0,34.2639,34.2738,34.2341,34.244,54000.0
2012-07-02 12:45:00,34.55,34.64,34.54,34.63,58800.0,34.244,34.3332,34.2341,34.3233,58800.0
2012-07-02 12:50:00,34.63,34.71,34.6,34.6,113200.0,34.3233,34.4026,34.2936,34.2936,113200.0
2012-07-02 12:55:00,34.6,34.61,34.58,34.6,37600.0,34.2936,34.3035,34.2738,34.2936,37600.0
2012-07-02 13:00:00,34.59,34.59,34.5,34.5,38400.0,34.2837,34.2837,34.1945,34.1945,38400.0
2012-07-02 13:05:00,34.49,34.57,34.49,34.57,26400.0,34.1846,34.2639,34.1846,34.2639,26400.0
2012-07-02 13:10:00,34.58,34.58,34.53,34.54,22400.0,34.2738,34.2738,34.2242,34.2341,22400.0
2012-07-02 13:15:00,34.54,34.55,34.49,34.52,38000.0,34.2341,34.244,34.1846,34.2143,38000.0
2012-07-02 13:20:00,34.51,34.56,34.51,34.56,30400.0,34.2044,34.2539,34.2044,34.2539,30400.0
2012-07-02 13:25:00,34.55,34.57,34.54,34.54,11200.0,34.244,34.2639,34.2341,34.2341,11200.0
2012-07-02 13:30:00,34.53,34.53,34.51,34.52,13200.0,34.2242,34.2242,34.2044,34.2143,13200.0
2012-07-02 13:35:00,34.52,34.53,34.51,34.53,54800.0,34.2143,34.2242,34.2044,34.2242,54800.0
2012-07-02 13:40:00,34.54,34.54,34.51,34.52,14400.0,34.2341,34.2341,34.2044,34.2143,14400.0
2012-07-02 13:45:00,34.52,34.52,34.51,34.52,45600.0,34.2143,34.2143,34.2044,34.2143,45600.0
2012-07-02 13:50:00,34.51,34.51,34.49,34.49,30800.0,34.2044,34.2044,34.1846,34.1846,30800.0
2012-07-02 13:55:00,34.49,34.52,34.48,34.48,37200.0,34.1846,34.2143,34.1747,34.1747,37200.0
2012-07-02 14:00:00,34.49,34.49,34.44,34.45,130000.0,34.1846,34.1846,34.135,34.1449,130000.0
2012-07-02 14:05:00,34.46,34.56,34.44,34.52,53200.0,34.1548,34.2539,34.135,34.2143,53200.0
2012-07-02 14:10:00,34.51,34.56,34.5,34.51,95600.0,34.2044,34.2539,34.1945,34.2044,95600.0
2012-07-02 14:15:00,34.52,34.6,34.5,34.54,75200.0,34.2143,34.2936,34.1945,34.2341,75200.0
2012-07-02 14:20:00,34.54,34.55,34.52,34.54,42800.0,34.2341,34.244,34.2143,34.2341,42800.0
2012-07-02 14:25:00,34.54,34.58,34.54,34.55,199600.0,34.2341,34.2738,34.2341,34.244,199600.0
2012-07-02 14:30:00,34.55,34.58,34.55,34.56,58800.0,34.244,34.2738,34.244,34.2539,58800.0
2012-07-02 14:35:00,34.56,34.59,34.56,34.58,44400.0,34.2539,34.2837,34.2539,34.2738,44400.0
2012-07-02 14:40:00,34.58,34.61,34.56,34.57,55200.0,34.2738,34.3035,34.2539,34.2639,55200.0
2012-07-02 14:45:00,34.57,34.6,34.56,34.6,52000.0,34.2639,34.2936,34.2539,34.2936,52000.0
2012-07-02 14:50:00,34.58,34.62,34.58,34.62,54400.0,34.2738,34.3134,34.2738,34.3134,54400.0
2012-07-02 14:55:00,34.63,34.69,34.62,34.67,104800.0,34.3233,34.3828,34.3134,34.363,104800.0
2012-07-02 15:00:00,34.66,34.67,34.61,34.62,70400.0,34.3531,34.363,34.3035,34.3134,70400.0
2012-07-02 15:05:00,34.62,34.66,34.6,34.61,91200.0,34.3134,34.3531,34.2936,34.3035,91200.0
2012-07-02 15:10:00,34.6,34.64,34.59,34.62,89600.0,34.2936,34.3332,34.2837,34.3134,89600.0
2012-07-02 15:15:00,34.62,34.68,34.61,34.67,143200.0,34.3134,34.3729,34.3035,34.363,143200.0
2012-07-02 15:20:00,34.67,34.72,34.65,34.72,165200.0,34.363,34.4125,34.3431,34.4125,165200.0
2012-07-02 15:25:00,34.72,34.74,34.68,34.68,93200.0,34.4125,34.4324,34.3729,34.3729,93200.0
2012-07-02 15:30:00,34.68,34.76,34.68,34.75,151200.0,34.3729,34.4522,34.3729,34.4423,151200.0
2012-07-02 15:35:00,34.75,34.8,34.74,34.75,204400.0,34.4423,34.4918,34.4324,34.4423,204400.0
2012-07-02 15:40:00,34.74,34.79,34.74,34.74,170000.0,34.4324,34.4819,34.4324,34.4324,170000.0
2012-07-02 15:45:00,34.73,34.76,34.71,34.73,222800.0,34.4224,34.4522,34.4026,34.4224,222800.0
2012-07-02 15:50:00,34.72,34.75,34.7,34.74,161600.0,34.4125,34.4423,34.3927,34.4324,161600.0
2012-07-02 15:55:00,34.74,34.81,34.74,34.77,190400.0,34.4324,34.5017,34.4324,34.4621,190400.0
2012-07-03 09:30:00,34.72,34.95,34.64,34.7,128400.0,34.4125,34.6405,34.3332,34.3927,128400.0
2012-07-03 09:35:00,34.73,35.08,34.63,35.08,166400.0,34.4224,34.7693,34.3233,34.7693,166400.0
2012-07-03 09:40:00,35.09,35.28,34.95,35.02,224000.0,34.7793,34.9676,34.6405,34.7099,224000.0
2012-07-03 09:45:00,35.06,35.06,34.85,34.9,47200.0,34.7495,34.7495,34.5414,34.5909,47200.0
2012-07-03 09:50:00,34.9,34.99,34.88,34.9,88400.0,34.5909,34.6801,34.5711,34.5909,88400.0
2012-07-03 09:55:00,34.9,35.06,34.9,34.98,86000.0,34.5909,34.7495,34.5909,34.6702,86000.0
2012-07-03 10:00:00,35.01,35.06,34.97,35.06,82000.0,34.7,34.7495,34.6603,34.7495,82000.0
2012-07-03 10:05:00,35.07,35.21,35.04,35.21,85600.0,34.7594,34.8982,34.7297,34.8982,85600.0
2012-07-03 10:10:00,35.21,35.25,35.17,35.21,76400.0,34.8982,34.9378,34.8585,34.8982,76400.0
2012-07-03 10:15:00,35.24,35.24,35.17,35.17,32000.0,34.9279,34.9279,34.8585,34.8585,32000.0
2012-07-03 10:20:00,35.17,35.24,35.13,35.24,120800.0,34.8585,34.9279,34.8189,34.9279,120800.0
2012-07-03 10:25:00,35.23,35.24,35.2,35.23,31200.0,34.918,34.9279,34.8883,34.918,31200.0
2012-07-03 10:30:00,35.23,35.26,35.21,35.26,72400.0,34.918,34.9477,34.8982,34.9477,72400.0
2012-07-03 10:35:00,35.26,35.27,35.22,35.22,74000.0,34.9477,34.9577,34.9081,34.9081,74000.0
2012-07-03 10:40:00,35.24,35.24,35.14,35.16,47600.0,34.9279,34.9279,34.8288,34.8486,47600.0
2012-07-03 10:45:00,35.16,35.22,35.16,35.2,45200.0,34.8486,34.9081,34.8486,34.8883,45200.0
2012-07-03 10:50:00,35.2,35.23,35.19,35.19,15600.0,34.8883,34.918,34.8784,34.8784,15600.0
2012-07-03 10:55:00,35.21,35.22,35.17,35.21,27600.0,34.8982,34.9081,34.8585,34.8982,27600.0
2012-07-03 11:00:00,35.21,35.27,35.2,35.25,40800.0,34.8982,34.9577,34.8883,34.9378,40800.0
2012-07-03 11:05:00,35.26,35.34,35.25,35.33,98400.0,34.9477,35.027,34.9378,35.0171,98400.0
2012-07-03 11:10:00,35.34,35.52,35.33,35.51,144800.0,35.027,35.2054,35.0171,35.1955,144800.0
2012-07-03 11:15:00,35.52,35.54,35.46,35.46,61200.0,35.2054,35.2253,35.146,35.146,61200.0
2012-07-03 11:20:00,35.46,35.53,35.45,35.52,49600.0,35.146,35.2154,35.1361,35.2054,49600.0
2012-07-03 11:25:00,35.52,35.63,35.51,35.62,110800.0,35.2054,35.3145,35.1955,35.3046,110800.0
2012-07-03 11:30:00,35.62,35.64,35.55,35.63,100400.0,35.3046,35.3244,35.2352,35.3145,100400.0
2012-07-03 11:35:00,35.64,35.64,35.56,35.58,68000.0,35.3244,35.3244,35.2451,35.2649,68000.0
2012-07-03 11:40:00,35.56,35.58,35.46,35.49,104800.0,35.2451,35.2649,35.146,35.1757,104800.0
2012-07-03 11:45:00,35.49,35.52,35.47,35.49,76800.0,35.1757,35.2054,35.1559,35.1757,76800.0
2012-07-03 11:50:00,35.49,35.49,35.44,35.45,33600.0,35.1757,35.1757,35.1262,35.1361,33600.0
2012-07-03 11:55:00,35.45,35.46,35.42,35.43,33200.0,35.1361,35.146,35.1063,35.1162,33200.0
2012-07-03 12:00:00,35.43,35.49,35.42,35.42,52000.0,35.1162,35.1757,35.1063,35.1063,52000.0
2012-07-03 12:05:00,35.43,35.45,35.42,35.44,34400.0,35.1162,35.1361,35.1063,35.1262,34400.0
2012-07-03 12:10:00,35.44,35.48,35.43,35.47,61200.0,35.1262,35.1658,35.1162,35.1559,61200.0
2012-07-03 12:15:00,35.47,35.47,35.4,35.41,30800.0,35.1559,35.1559,35.0865,35.0964,30800.0
2012-07-03 12:20:00,35.41,35.44,35.39,35.4,49200.0,35.0964,35.1262,35.0766,35.0865,49200.0
2012-07-03 12:25:00,35.38,35.4,35.38,35.38,35200.0,35.0667,35.0865,35.0667,35.0667,35200.0
2012-07-03 12:30:00,35.38,35.39,35.29,35.29,70000.0,35.0667,35.0766,34.9775,34.9775,70000.0
2012-07-03 12:35:00,35.28,35.29,35.22,35.25,69600.0,34.9676,34.9775,34.9081,34.9378,69600.0
2012-07-03 12:40:00,35.24,35.26,35.21,35.21,44000.0,34.9279,34.9477,34.8982,34.8982,44000.0
2012-07-03 12:45:00,35.22,35.22,35.18,35.18,38400.0,34.9081,34.9081,34.8685,34.8685,38400.0
2012-07-03 12:50:00,35.19,35.27,35.19,35.26,115600.0,34.8784,34.9577,34.8784,34.9477,115600.0
2012-07-03 12:55:00,35.27,35.34,35.26,35.33,110800.0,34.9577,35.027,34.9477,35.0171,110800.0
2012-07-05 09:30:00,35.24,35.34,35.15,35.34,103200.0,34.9279,35.027,34.8387,35.027,103200.0
2012-07-05 09:35:00,35.34,35.47,35.31,35.45,91600.0,35.027,35.1559,34.9973,35.1361,91600.0
2012-07-05 09:40:00,35.46,35.5,35.38,35.49,49200.0,35.146,35.1856,35.0667,35.1757,49200.0
2012-07-05 09:45:00,35.43,35.45,35.24,35.27,54800.0,35.1162,35.1361,34.9279,34.9577,54800.0
2012-07-05 09:50:00,35.26,35.29,35.16,35.23,84000.0,34.9477,34.9775,34.8486,34.918,84000.0
2012-07-05 09:55:00,35.24,35.25,35.18,35.24,49600.0,34.9279,34.9378,34.8685,34.9279,49600.0
2012-07-05 10:00:00,35.22,35.27,35.08,35.13,76000.0,34.9081,34.9577,34.7693,34.8189,76000.0
2012-07-05 10:05:00,35.09,35.14,35.05,35.09,24800.0,34.7793,34.8288,34.7396,34.7793,24800.0
2012-07-05 10:10:00,35.06,35.09,35.0,35.09,41200.0,34.7495,34.7793,34.69,34.7793,41200.0
2012-07-05 10:15:00,35.1,35.24,35.08,35.21,62800.0,34.7892,34.9279,34.7693,34.8982,62800.0
2012-07-05 10:20:00,35.24,35.3,35.22,35.28,60400.0,34.9279,34.9874,34.9081,34.9676,60400.0
2012-07-05 10:25:00,35.29,35.43,35.28,35.43,76000.0,34.9775,35.1162,34.9676,35.1162,76000.0
2012-07-05 10:30:00,35.43,35.58,35.43,35.55,98800.0,35.1162,35.2649,35.1162,35.2352,98800.0
2012-07-05 10:35:00,35.55,35.57,35.51,35.54,53600.0,35.2352,35.255,35.1955,35.2253,53600.0
2012-07-05 10:40:00,35.56,35.73,35.56,35.71,92000.0,35.2451,35.4136,35.2451,35.3938,92000.0
2012-07-05 10:45:00,35.71,35.72,35.62,35.65,76400.0,35.3938,35.4037,35.3046,35.3343,76400.0
2012-07-05 10:50:00,35.66,35.7,35.63,35.63,56400.0,35.3442,35.3839,35.3145,35.3145,56400.0
2012-07-05 10:55:00,35.62,35.69,35.6,35.64,77200.0,35.3046,35.3739,35.2847,35.3244,77200.0
2012-07-05 11:00:00,35.65,35.74,35.65,35.73,59600.0,35.3343,35.4235,35.3343,35.4136,59600.0
2012-07-05 11:05:00,35.75,35.85,35.75,35.85,103200.0,35.4334,35.5325,35.4334,35.5325,103200.0
2012-07-05 11:10:00,35.86,35.88,35.81,35.83,71200.0,35.5424,35.5623,35.4929,35.5127,71200.0
2012-07-05 11:15:00,35.84,35.85,35.79,35.83,62800.0,35.5226,35.5325,35.4731,35.5127,62800.0
2012-07-05 11:20:00,35.83,35.85,35.79,35.81,35200.0,35.5127,35.5325,35.4731,35.4929,35200.0
2012-07-05 11:25:00,35.81,35.93,35.81,35.93,57200.0,35.4929,35.6118,35.4929,35.6118,57200.0
2012-07-05 11:30:00,35.91,35.96,35.84,35.84,101200.0,35.592,35.6415,35.5226,35.5226,101200.0
2012-07-05 11:35:00,35.88,35.89,35.73,35.73,53200.0,35.5623,35.5722,35.4136,35.4136,53200.0
2012-07-05 11:40:00,35.73,35.75,35.72,35.75,34800.0,35.4136,35.4334,35.4037,35.4334,34800.0
2012-07-05 11:45:00,35.74,35.8,35.72,35.77,68400.0,35.4235,35.483,35.4037,35.4532,68400.0
2012-07-05 11:50:00,35.78,35.81,35.76,35.81,46400.0,35.4631,35.4929,35.4433,35.4929,46400.0
2012-07-05 11:55:00,35.81,35.83,35.79,35.82,17600.0,35.4929,35.5127,35.4731,35.5028,17600.0
2012-07-05 12:00:00,35.79,35.8,35.76,35.76,23200.0,35.4731,35.483,35.4433,35.4433,23200.0
2012-07-05 12:05:00,35.75,35.77,35.69,35.74,36000.0,35.4334,35.4532,35.3739,35.4235,36000.0
2012-07-05 12:10:00,35.74,35.75,35.71,35.74,24800.0,35.4235,35.4334,35.3938,35.4235,24800.0
2012-07-05 12:15:00,35.75,35.75,35.59,35.63,103600.0,35.4334,35.4334,35.2748,35.3145,103600.0
2012-07-05 12:20:00,35.62,35.63,35.58,35.6,15600.0,35.3046,35.3145,35.2649,35.2847,15600.0
2012-07-05 12:25:00,35.58,35.64,35.56,35.59,23200.0,35.2649,35.3244,35.2451,35.2748,23200.0
2012-07-05 12:30:00,35.58,35.59,35.54,35.54,26800.0,35.2649,35.2748,35.2253,35.2253,26800.0
2012-07-05 12:35:00,35.54,35.56,35.48,35.48,20000.0,35.2253,35.2451,35.1658,35.1658,20000.0
2012-07-05 12:40:00,35.5,35.57,35.49,35.56,43600.0,35.1856,35.255,35.1757,35.2451,43600.0
2012-07-05 12:45:00,35.56,35.59,35.52,35.52,29600.0,35.2451,35.2748,35.2054,35.2054,29600.0
2012-07-05 12:50:00,35.53,35.55,35.52,35.54,4800.0,35.2154,35.2352,35.2054,35.2253,4800.0
2012-07-05 12:55:00,35.53,35.55,35.5,35.55,39600.0,35.2154,35.2352,35.1856,35.2352,39600.0
2012-07-05 13:00:00,35.57,35.59,35.56,35.58,12000.0,35.255,35.2748,35.2451,35.2649,12000.0
2012-07-05 13:05:00,35.57,35.6,35.56,35.59,22400.0,35.255,35.2847,35.2451,35.2748,22400.0
2012-07-05 13:10:00,35.58,35.58,35.55,35.55,12400.0,35.2649,35.2649,35.2352,35.2352,12400.0
2012-07-05 13:15:00,35.56,35.57,35.54,35.57,18400.0,35.2451,35.255,35.2253,35.255,18400.0
2012-07-05 13:20:00,35.55,35.6,35.54,35.6,24800.0,35.2352,35.2847,35.2253,35.2847,24800.0
2012-07-05 13:25:00,35.6,35.66,35.6,35.6,44400.0,35.2847,35.3442,35.2847,35.2847,44400.0
2012-07-05 13:30:00,35.63,35.66,35.61,35.64,45600.0,35.3145,35.3442,35.2946,35.3244,45600.0
2012-07-05 13:35:00,35.63,35.65,35.62,35.65,14400.0,35.3145,35.3343,35.3046,35.3343,14400.0
2012-07-05 13:40:00,35.63,35.66,35.61,35.65,10800.0,35.3145,35.3442,35.2946,35.3343,10800.0
2012-07-05 13:45:00,35.65,35.8,35.65,35.75,88800.0,35.3343,35.483,35.3343,35.4334,88800.0
2012-07-05 13:50:00,35.77,35.77,35.74,35.74,21200.0,35.4532,35.4532,35.4235,35.4235,21200.0
2012-07-05 13:55:00,35.75,35.76,35.74,35.74,32000.0,35.4334,35.4433,35.4235,35.4235,32000.0
2012-07-05 14:00:00,35.76,35.79,35.74,35.79,12400.0,35.4433,35.4731,35.4235,35.4731,12400.0
2012-07-05 14:05:00,35.79,35.8,35.73,35.75,40400.0,35.4731,35.483,35.4136,35.4334,40400.0
2012-07-05 14:10:00,35.73,35.76,35.73,35.75,18400.0,35.4136,35.4433,35.4136,35.4334,18400.0
2012-07-05 14:15:00,35.76,35.8,35.75,35.79,18000.0,35.4433,35.483,35.4334,35.4731,18000.0
2012-07-05 14:20:00,35.79,35.81,35.77,35.81,25200.0,35.4731,35.4929,35.4532,35.4929,25200.0
2012-07-05 14:25:00,35.8,35.81,35.78,35.8,24000.0,35.483,35.4929,35.4631,35.483,24000.0
2012-07-05 14:30:00,35.8,35.8,35.76,35.77,13200.0,35.483,35.483,35.4433,35.4532,13200.0
2012-07-05 14:35:00,35.76,35.76,35.7,35.72,27600.0,35.4433,35.4433,35.3839,35.4037,27600.0
2012-07-05 14:40:00,35.72,35.72,35.68,35.69,31600.0,35.4037,35.4037,35.364,35.3739,31600.0
2012-07-05 14:45:00,35.72,35.74,35.68,35.68,16800.0,35.4037,35.4235,35.364,35.364,16800.0
2012-07-05 14:50:00,35.67,35.67,35.62,35.62,20800.0,35.3541,35.3541,35.3046,35.3046,20800.0
2012-07-05 14:55:00,35.63,35.65,35.6,35.6,22800.0,35.3145,35.3343,35.2847,35.2847,22800.0
2012-07-05 15:00:00,35.6,35.65,35.59,35.63,40400.0,35.2847,35.3343,35.2748,35.3145,40400.0
2012-07-05 15:05:00,35.63,35.69,35.61,35.68,31600.0,35.3145,35.3739,35.2946,35.364,31600.0
2012-07-05 15:10:00,35.67,35.69,35.63,35.63,48000.0,35.3541,35.3739,35.3145,35.3145,48000.0
2012-07-05 15:15:00,35.63,35.66,35.59,35.61,38000.0,35.3145,35.3442,35.2748,35.2946,38000.0
2012-07-05 15:20:00,35.6,35.66,35.58,35.62,68000.0,35.2847,35.3442,35.2649,35.3046,68000.0
2012-07-05 15:25:00,35.63,35.7,35.63,35.68,32800.0,35.3145,35.3839,35.3145,35.364,32800.0
2012-07-05 15:30:00,35.68,35.69,35.63,35.66,83200.0,35.364,35.3739,35.3145,35.3442,83200.0
2012-07-05 15:35:00,35.67,35.67,35.63,35.64,50000.0,35.3541,35.3541,35.3145,35.3244,50000.0
2012-07-05 15:40:00,35.63,35.7,35.6,35.65,85600.0,35.3145,35.3839,35.2847,35.3343,85600.0
2012-07-05 15:45:00,35.66,35.68,35.63,35.66,95200.0,35.3442,35.364,35.3145,35.3442,95200.0
2012-07-05 15:50:00,35.65,35.67,35.59,35.63,121200.0,35.3343,35.3541,35.2748,35.3145,121200.0
2012-07-05 15:55:00,35.62,35.64,35.59,35.6,190000.0,35.3046,35.3244,35.2748,35.2847,190000.0
2012-07-06 09:30:00,34.8,34.9,34.45,34.55,401600.0,34.4918,34.5909,34.1449,34.244,401600.0
2012-07-06 09:35:00,34.52,34.61,34.45,34.45,187600.0,34.2143,34.3035,34.1449,34.1449,187600.0
2012-07-06 09:40:00,34.45,34.46,34.25,34.31,322800.0,34.1449,34.1548,33.9467,34.0062,322800.0
2012-07-06 09:45:00,34.31,34.32,34.01,34.06,332800.0,34.0062,34.0161,33.7088,33.7584,332800.0
2012-07-06 09:50:00,34.06,34.16,34.02,34.02,150800.0,33.7584,33.8575,33.7187,33.7187,150800.0
2012-07-06 09:55:00,34.02,34.02,33.74,33.77,484000.0,33.7187,33.7187,33.4412,33.4709,484000.0
2012-07-06 10:00:00,33.76,33.87,33.67,33.79,341600.0,33.461,33.5701,33.3718,33.4908,341600.0
2012-07-06 10:05:00,33.82,33.89,33.71,33.74,202000.0,33.5205,33.5899,33.4115,33.4412,202000.0
2012-07-06 10:10:00,33.76,33.93,33.75,33.9,114000.0,33.461,33.6295,33.4511,33.5998,114000.0
2012-07-06 10:15:00,33.9,33.96,33.85,33.88,184800.0,33.5998,33.6593,33.5502,33.58,184800.0
2012-07-06 10:20:00,33.88,34.02,33.85,34.02,161600.0,33.58,33.7187,33.5502,33.7187,161600.0
2012-07-06 10:25:00,34.02,34.06,33.85,33.89,236800.0,33.7187,33.7584,33.5502,33.5899,236800.0
2012-07-06 10:30:00,33.89,33.89,33.77,33.8,108800.0,33.5899,33.5899,33.4709,33.5007,108800.0
2012-07-06 10:35:00,33.82,33.88,33.8,33.85,140000.0,33.5205,33.58,33.5007,33.5502,140000.0
2012-07-06 10:40:00,33.85,33.88,33.81,33.82,44800.0,33.5502,33.58,33.5106,33.5205,44800.0
2012-07-06 10:45:00,33.81,33.81,33.73,33.79,160400.0,33.5106,33.5106,33.4313,33.4908,160400.0
2012-07-06 10:50:00,33.76,33.84,33.74,33.8,109200.0,33.461,33.5403,33.4412,33.5007,109200.0
2012-07-06 10:55:00,33.81,33.82,33.74,33.77,67600.0,33.5106,33.5205,33.4412,33.4709,67600.0
2012-07-06 11:00:00,33.75,33.87,33.73,33.84,92800.0,33.4511,33.5701,33.4313,33.5403,92800.0
2012-07-06 11:05:00,33.85,33.88,33.77,33.81,75600.0,33.5502,33.58,33.4709,33.5106,75600.0
2012-07-06 11:10:00,33.82,33.82,33.73,33.75,67200.0,33.5205,33.5205,33.4313,33.4511,67200.0
2012-07-06 11:15:00,33.75,33.8,33.74,33.8,62000.0,33.4511,33.5007,33.4412,33.5007,62000.0
2012-07-06 11:20:00,33.8,33.82,33.73,33.76,157600.0,33.5007,33.5205,33.4313,33.461,157600.0
2012-07-06 11:25:00,33.76,33.8,33.71,33.74,133200.0,33.461,33.5007,33.4115,33.4412,133200.0
2012-07-06 11:30:00,33.75,33.82,33.73,33.73,94000.0,33.4511,33.5205,33.4313,33.4313,94000.0
2012-07-06 11:35:00,33.75,33.77,33.73,33.73,69600.0,33.4511,33.4709,33.4313,33.4313,69600.0
2012-07-06 11:40:00,33.72,33.77,33.71,33.74,141200.0,33.4214,33.4709,33.4115,33.4412,141200.0
2012-07-06 11:45:00,33.74,33.75,33.71,33.73,66800.0,33.4412,33.4511,33.4115,33.4313,66800.0
2012-07-06 11:50:00,33.75,33.75,33.6,33.66,178400.0,33.4511,33.4511,33.3024,33.3619,178400.0
2012-07-06 11:55:00,33.69,33.72,33.63,33.63,92400.0,33.3917,33.4214,33.3322,33.3322,92400.0
2012-07-06 12:00:00,33.63,33.68,33.6,33.65,38800.0,33.3322,33.3817,33.3024,33.352,38800.0
2012-07-06 12:05:00,33.66,33.69,33.64,33.66,52800.0,33.3619,33.3917,33.3421,33.3619,52800.0
2012-07-06 12:10:00,33.66,33.67,33.6,33.63,66800.0,33.3619,33.3718,33.3024,33.3322,66800.0
2012-07-06 12:15:00,33.64,33.73,33.63,33.68,73200.0,33.3421,33.4313,33.3322,33.3817,73200.0
2012-07-06 12:20:00,33.66,33.68,33.62,33.66,26400.0,33.3619,33.3817,33.3223,33.3619,26400.0
2012-07-06 12:25:00,33.65,33.66,33.6,33.6,59200.0,33.352,33.3619,33.3024,33.3024,59200.0
2012-07-06 12:30:00,33.59,33.63,33.58,33.59,104000.0,33.2925,33.3322,33.2826,33.2925,104000.0
2012-07-06 12:35:00,33.58,33.6,33.56,33.58,85600.0,33.2826,33.3024,33.2628,33.2826,85600.0
2012-07-06 12:40:00,33.58,33.63,33.58,33.62,114800.0,33.2826,33.3322,33.2826,33.3223,114800.0
2012-07-06 12:45:00,33.62,33.69,33.6,33.61,206400.0,33.3223,33.3917,33.3024,33.3124,206400.0
2012-07-06 12:50:00,33.62,33.66,33.61,33.63,41200.0,33.3223,33.3619,33.3124,33.3322,41200.0
2012-07-06 12:55:00,33.65,33.68,33.61,33.67,60400.0,33.352,33.3817,33.3124,33.3718,60400.0
2012-07-06 13:00:00,33.67,33.74,33.62,33.63,139600.0,33.3718,33.4412,33.3223,33.3322,139600.0
2012-07-06 13:05:00,33.63,33.65,33.61,33.62,52000.0,33.3322,33.352,33.3124,33.3223,52000.0
2012-07-06 13:10:00,33.62,33.63,33.57,33.57,27200.0,33.3223,33.3322,33.2727,33.2727,27200.0
2012-07-06 13:15:00,33.57,33.69,33.57,33.65,62400.0,33.2727,33.3917,33.2727,33.352,62400.0
2012-07-06 13:20:00,33.65,33.69,33.59,33.62,95200.0,33.352,33.3917,33.2925,33.3223,95200.0
2012-07-06 13:25:00,33.61,33.62,33.6,33.61,13200.0,33.3124,33.3223,33.3024,33.3124,13200.0
2012-07-06 13:30:00,33.59,33.6,33.53,33.54,52400.0,33.2925,33.3024,33.2331,33.243,52400.0
2012-07-06 13:35:00,33.55,33.58,33.53,33.54,95600.0,33.2529,33.2826,33.2331,33.243,95600.0
2012-07-06 13:40:00,33.54,33.55,33.52,33.54,87200.0,33.243,33.2529,33.2232,33.243,87200.0
2012-07-06 13:45:00,33.53,33.57,33.52,33.55,57600.0,33.2331,33.2727,33.2232,33.2529,57600.0
2012-07-06 13:50:00,33.56,33.57,33.52,33.53,32800.0,33.2628,33.2727,33.2232,33.2331,32800.0
2012-07-06 13:55:00,33.52,33.55,33.52,33.55,59600.0,33.2232,33.2529,33.2232,33.2529,59600.0
2012-07-06 14:00:00,33.54,33.55,33.52,33.54,75200.0,33.243,33.2529,33.2232,33.243,75200.0
2012-07-06 14:05:00,33.55,33.56,33.51,33.54,80400.0,33.2529,33.2628,33.2132,33.243,80400.0
2012-07-06 14:10:00,33.54,33.54,33.41,33.44,201200.0,33.243,33.243,33.1141,33.1439,201200.0
2012-07-06 14:15:00,33.44,33.45,33.39,33.41,98800.0,33.1439,33.1538,33.0943,33.1141,98800.0
2012-07-06 14:20:00,33.41,33.42,33.37,33.39,145600.0,33.1141,33.124,33.0745,33.0943,145600.0
2012-07-06 14:25:00,33.41,33.46,33.39,33.42,105600.0,33.1141,33.1637,33.0943,33.124,105600.0
2012-07-06 14:30:00,33.42,33.46,33.42,33.46,49200.0,33.124,33.1637,33.124,33.1637,49200.0
2012-07-06 14:35:00,33.46,33.52,33.44,33.48,82400.0,33.1637,33.2232,33.1439,33.1835,82400.0
2012-07-06 14:40:00,33.48,33.49,33.44,33.49,91600.0,33.1835,33.1934,33.1439,33.1934,91600.0
2012-07-06 14:45:00,33.49,33.51,33.47,33.49,76800.0,33.1934,33.2132,33.1736,33.1934,76800.0
2012-07-06 14:50:00,33.5,33.53,33.43,33.52,74400.0,33.2033,33.2331,33.134,33.2232,74400.0
2012-07-06 14:55:00,33.53,33.55,33.48,33.52,106000.0,33.2331,33.2529,33.1835,33.2232,106000.0
2012-07-06 15:00:00,33.52,33.52,33.48,33.52,83600.0,33.2232,33.2232,33.1835,33.2232,83600.0
2012-07-06 15:05:00,33.52,33.64,33.52,33.63,206800.0,33.2232,33.3421,33.2232,33.3322,206800.0
2012-07-06 15:10:00,33.65,33.73,33.59,33.73,150400.0,33.352,33.4313,33.2925,33.4313,150400.0
2012-07-06 15:15:00,33.74,33.77,33.68,33.76,118000.0,33.4412,33.4709,33.3817,33.461,118000.0
2012-07-06 15:20:00,33.79,33.82,33.74,33.82,76400.0,33.4908,33.5205,33.4412,33.5205,76400.0
2012-07-06 15:25:00,33.8,33.92,33.78,33.92,157600.0,33.5007,33.6196,33.4809,33.6196,157600.0
2012-07-06 15:30:00,33.91,34.0,33.85,33.92,292000.0,33.6097,33.6989,33.5502,33.6196,292000.0
2012-07-06 15:35:00,33.93,33.93,33.82,33.85,166800.0,33.6295,33.6295,33.5205,33.5502,166800.0
2012-07-06 15:40:00,33.85,33.96,33.85,33.9,309200.0,33.5502,33.6593,33.5502,33.5998,309200.0
2012-07-06 15:45:00,33.88,34.04,33.87,34.0,436800.0,33.58,33.7386,33.5701,33.6989,436800.0
2012-07-06 15:50:00,34.0,34.02,33.99,34.01,438800.0,33.6989,33.7187,33.689,33.7088,438800.0
2012-07-06 15:55:00,34.01,34.01,33.9,33.95,452400.0,33.7088,33.7088,33.5998,33.6493,452400.0
2012-07-09 09:30:00,33.96,34.18,33.8,33.89,182400.0,33.6593,33.8773,33.5007,33.5899,182400.0
2012-07-09 09:35:00,33.91,33.95,33.83,33.93,123600.0,33.6097,33.6493,33.5304,33.6295,123600.0
2012-07-09 09:40:00,33.91,33.99,33.73,33.77,134400.0,33.6097,33.689,33.4313,33.4709,134400.0
2012-07-09 09:45:00,33.79,33.8,33.51,33.63,158000.0,33.4908,33.5007,33.2132,33.3322,158000.0
2012-07-09 09:50:00,33.64,33.64,33.5,33.52,91200.0,33.3421,33.3421,33.2033,33.2232,91200.0
2012-07-09 09:55:00,33.52,33.59,33.39,33.4,112800.0,33.2232,33.2925,33.0943,33.1042,112800.0
2012-07-09 10:00:00,33.4,33.51,33.32,33.48,172000.0,33.1042,33.2132,33.0249,33.1835,172000.0
2012-07-09 10:05:00,33.47,33.53,33.43,33.43,149200.0,33.1736,33.2331,33.134,33.134,149200.0
2012-07-09 10:10:00,33.43,33.47,33.38,33.47,285200.0,33.134,33.1736,33.0844,33.1736,285200.0
2012-07-09 10:15:00,33.48,33.5,33.38,33.41,128800.0,33.1835,33.2033,33.0844,33.1141,128800.0
2012-07-09 10:20:00,33.41,33.42,33.31,33.34,90000.0,33.1141,33.124,33.015,33.0447,90000.0
2012-07-09 10:25:00,33.34,33.37,33.26,33.26,182800.0,33.0447,33.0745,32.9655,32.9655,182800.0
2012-07-09 10:30:00,33.27,33.28,33.21,33.24,238400.0,32.9754,32.9853,32.9159,32.9456,238400.0
2012-07-09 10:35:00,33.23,33.29,33.21,33.26,136400.0,32.9357,32.9952,32.9159,32.9655,136400.0
2012-07-09 10:40:00,33.25,33.31,33.24,33.24,102800.0,32.9555,33.015,32.9456,32.9456,102800.0
2012-07-09 10:45:00,33.24,33.27,33.2,33.25,173600.0,32.9456,32.9754,32.906,32.9555,173600.0
2012-07-09 10:50:00,33.26,33.28,33.17,33.19,164800.0,32.9655,32.9853,32.8763,32.8961,164800.0
2012-07-09 10:55:00,33.17,33.23,33.15,33.21,88000.0,32.8763,32.9357,32.8564,32.9159,88000.0
2012-07-09 11:00:00,33.19,33.23,33.18,33.22,62400.0,32.8961,32.9357,32.8862,32.9258,62400.0
2012-07-09 11:05:00,33.23,33.23,33.18,33.22,40800.0,32.9357,32.9357,32.8862,32.9258,40800.0
2012-07-09 11:10:00,33.2,33.22,33.15,33.22,60400.0,32.906,32.9258,32.8564,32.9258,60400.0
2012-07-09 11:15:00,33.22,33.28,33.19,33.24,100800.0,32.9258,32.9853,32.8961,32.9456,100800.0
2012-07-09 11:20:00,33.23,33.24,33.2,33.22,47600.0,32.9357,32.9456,32.906,32.9258,47600.0
2012-07-09 11:25:00,33.22,33.23,33.15,33.16,51200.0,32.9258,32.9357,32.8564,32.8663,51200.0
2012-07-09 11:30:00,33.16,33.16,33.04,33.05,142400.0,32.8663,32.8663,32.7474,32.7573,142400.0
2012-07-09 11:35:00,33.04,33.05,32.9,32.98,175600.0,32.7474,32.7573,32.6086,32.6879,175600.0
2012-07-09 11:40:00,32.97,33.03,32.96,33.02,89600.0,32.678,32.7375,32.6681,32.7276,89600.0
2012-07-09 11:45:00,33.02,33.02,32.85,32.94,118800.0,32.7276,32.7276,32.5591,32.6483,118800.0
2012-07-09 11:50:00,32.93,32.94,32.81,32.85,92000.0,32.6384,32.6483,32.5194,32.5591,92000.0
2012-07-09 11:55:00,32.87,32.87,32.71,32.77,162000.0,32.5789,32.5789,32.4203,32.4798,162000.0
2012-07-09 12:00:00,32.79,32.79,32.69,32.71,179200.0,32.4996,32.4996,32.4005,32.4203,179200.0
2012-07-09 12:05:00,32.7,32.74,32.65,32.71,129200.0,32.4104,32.4501,32.3609,32.4203,129200.0
2012-07-09 12:10:00,32.72,32.8,32.71,32.77,117600.0,32.4302,32.5095,32.4203,32.4798,117600.0
2012-07-09 12:15:00,32.78,32.79,32.69,32.79,110000.0,32.4897,32.4996,32.4005,32.4996,110000.0
2012-07-09 12:20:00,32.78,32.88,32.78,32.83,51600.0,32.4897,32.5888,32.4897,32.5393,51600.0
2012-07-09 12:25:00,32.84,32.86,32.77,32.81,43200.0,32.5492,32.569,32.4798,32.5194,43200.0
2012-07-09 12:30:00,32.81,32.83,32.71,32.72,60800.0,32.5194,32.5393,32.4203,32.4302,60800.0
2012-07-09 12:35:00,32.72,32.77,32.7,32.75,57200.0,32.4302,32.4798,32.4104,32.46,57200.0
2012-07-09 12:40:00,32.74,32.77,32.72,32.72,25600.0,32.4501,32.4798,32.4302,32.4302,25600.0
2012-07-09 12:45:00,32.73,32.77,32.7,32.74,31200.0,32.4402,32.4798,32.4104,32.4501,31200.0
2012-07-09 12:50:00,32.75,32.8,32.75,32.77,31600.0,32.46,32.5095,32.46,32.4798,31600.0
2012-07-09 12:55:00,32.79,32.8,32.71,32.74,42400.0,32.4996,32.5095,32.4203,32.4501,42400.0
2012-07-09 13:00:00,32.75,32.86,32.74,32.85,65200.0,32.46,32.569,32.4501,32.5591,65200.0
2012-07-09 13:05:00,32.86,32.88,32.8,32.88,112000.0,32.569,32.5888,32.5095,32.5888,112000.0
2012-07-09 13:10:00,32.88,32.89,32.85,32.86,33200.0,32.5888,32.5987,32.5591,32.569,33200.0
2012-07-09 13:15:00,32.86,32.9,32.86,32.89,55600.0,32.569,32.6086,32.569,32.5987,55600.0
2012-07-09 13:20:00,32.89,32.94,32.89,32.94,100000.0,32.5987,32.6483,32.5987,32.6483,100000.0
2012-07-09 13:25:00,32.94,33.01,32.92,32.98,118400.0,32.6483,32.7177,32.6285,32.6879,118400.0
2012-07-09 13:30:00,32.99,32.99,32.96,32.98,62000.0,32.6978,32.6978,32.6681,32.6879,62000.0
2012-07-09 13:35:00,32.98,33.0,32.96,33.0,67200.0,32.6879,32.7078,32.6681,32.7078,67200.0
2012-07-09 13:40:00,33.0,33.02,32.97,32.99,63200.0,32.7078,32.7276,32.678,32.6978,63200.0
2012-07-09 13:45:00,33.0,33.01,32.95,32.97,54400.0,32.7078,32.7177,32.6582,32.678,54400.0
2012-07-09 13:50:00,32.96,32.96,32.9,32.92,54000.0,32.6681,32.6681,32.6086,32.6285,54000.0
2012-07-09 13:55:00,32.93,32.95,32.93,32.93,11600.0,32.6384,32.6582,32.6384,32.6384,11600.0
2012-07-09 14:00:00,32.93,32.95,32.89,32.93,83600.0,32.6384,32.6582,32.5987,32.6384,83600.0
2012-07-09 14:05:00,32.94,32.97,32.93,32.94,46000.0,32.6483,32.678,32.6384,32.6483,46000.0
2012-07-09 14:10:00,32.94,32.95,32.85,32.85,29600.0,32.6483,32.6582,32.5591,32.5591,29600.0
2012-07-09 14:15:00,32.86,32.86,32.76,32.78,118000.0,32.569,32.569,32.4699,32.4897,118000.0
2012-07-09 14:20:00,32.77,32.85,32.77,32.81,71200.0,32.4798,32.5591,32.4798,32.5194,71200.0
2012-07-09 14:25:00,32.81,32.81,32.74,32.78,61200.0,32.5194,32.5194,32.4501,32.4897,61200.0
2012-07-09 14:30:00,32.77,32.81,32.77,32.81,40800.0,32.4798,32.5194,32.4798,32.5194,40800.0
2012-07-09 14:35:00,32.8,32.81,32.79,32.8,26000.0,32.5095,32.5194,32.4996,32.5095,26000.0
2012-07-09 14:40:00,32.8,32.81,32.71,32.74,97200.0,32.5095,32.5194,32.4203,32.4501,97200.0
2012-07-09 14:45:00,32.75,32.77,32.71,32.77,79200.0,32.46,32.4798,32.4203,32.4798,79200.0
2012-07-09 14:50:00,32.77,32.82,32.77,32.81,51600.0,32.4798,32.5294,32.4798,32.5194,51600.0
2012-07-09 14:55:00,32.8,32.81,32.77,32.79,67200.0,32.5095,32.5194,32.4798,32.4996,67200.0
2012-07-09 15:00:00,32.77,32.84,32.75,32.84,75200.0,32.4798,32.5492,32.46,32.5492,75200.0
2012-07-09 15:05:00,32.84,32.86,32.8,32.81,91200.0,32.5492,32.569,32.5095,32.5194,91200.0
2012-07-09 15:10:00,32.81,32.83,32.77,32.79,77600.0,32.5194,32.5393,32.4798,32.4996,77600.0
2012-07-09 15:15:00,32.79,32.84,32.78,32.81,103200.0,32.4996,32.5492,32.4897,32.5194,103200.0
2012-07-09 15:20:00,32.81,32.81,32.77,32.8,108800.0,32.5194,32.5194,32.4798,32.5095,108800.0
2012-07-09 15:25:00,32.81,32.83,32.77,32.79,146400.0,32.5194,32.5393,32.4798,32.4996,146400.0
2012-07-09 15:30:00,32.79,32.86,32.78,32.83,205200.0,32.4996,32.569,32.4897,32.5393,205200.0
2012-07-09 15:35:00,32.83,32.85,32.82,32.84,152800.0,32.5393,32.5591,32.5294,32.5492,152800.0
2012-07-09 15:40:00,32.84,32.89,32.82,32.87,198800.0,32.5492,32.5987,32.5294,32.5789,198800.0
2012-07-09 15:45:00,32.86,32.88,32.83,32.88,226400.0,32.569,32.5888,32.5393,32.5888,226400.0
2012-07-09 15:50:00,32.87,32.89,32.82,32.89,362400.0,32.5789,32.5987,32.5294,32.5987,362400.0
2012-07-09 15:55:00,32.89,32.89,32.82,32.83,373200.0,32.5987,32.5987,32.5294,32.5393,373200.0
2012-07-10 09:30:00,33.15,33.42,33.15,33.33,220800.0,32.8564,33.124,32.8564,33.0348,220800.0
2012-07-10 09:35:00,33.33,33.34,33.23,33.29,70800.0,33.0348,33.0447,32.9357,32.9952,70800.0
2012-07-10 09:40:00,33.27,33.27,33.05,33.06,175200.0,32.9754,32.9754,32.7573,32.7672,175200.0
2012-07-10 09:45:00,33.05,33.19,33.02,33.11,143600.0,32.7573,32.8961,32.7276,32.8168,143600.0
2012-07-10 09:50:00,33.12,33.12,33.0,33.06,54800.0,32.8267,32.8267,32.7078,32.7672,54800.0
2012-07-10 09:55:00,33.08,33.14,33.01,33.03,131200.0,32.7871,32.8465,32.7177,32.7375,131200.0
2012-07-10 10:00:00,33.02,33.04,32.74,32.77,174800.0,32.7276,32.7474,32.4501,32.4798,174800.0
2012-07-10 10:05:00,32.77,32.79,32.66,32.66,197200.0,32.4798,32.4996,32.3708,32.3708,197200.0
2012-07-10 10:10:00,32.68,32.71,32.6,32.62,134400.0,32.3906,32.4203,32.3113,32.3311,134400.0
2012-07-10 10:15:00,32.61,32.64,32.53,32.53,97200.0,32.3212,32.3509,32.2419,32.2419,97200.0
2012-07-10 10:20:00,32.55,32.6,32.45,32.46,251600.0,32.2617,32.3113,32.1626,32.1725,251600.0
2012-07-10 10:25:00,32.46,32.51,32.4,32.51,156800.0,32.1725,32.2221,32.1131,32.2221,156800.0
2012-07-10 10:30:00,32.5,32.52,32.44,32.47,156400.0,32.2122,32.232,32.1527,32.1825,156400.0
2012-07-10 10:35:00,32.44,32.45,32.25,32.27,144000.0,32.1527,32.1626,31.9644,31.9842,144000.0
2012-07-10 10:40:00,32.27,32.37,32.26,32.32,171600.0,31.9842,32.0833,31.9743,32.0338,171600.0
2012-07-10 10:45:00,32.33,32.43,32.31,32.36,201200.0,32.0437,32.1428,32.0239,32.0734,201200.0
2012-07-10 10:50:00,32.35,32.37,32.3,32.34,102000.0,32.0635,32.0833,32.014,32.0536,102000.0
2012-07-10 10:55:00,32.33,32.33,32.17,32.23,204400.0,32.0437,32.0437,31.8851,31.9446,204400.0
2012-07-10 11:00:00,32.23,32.24,32.13,32.19,110000.0,31.9446,31.9545,31.8455,31.9049,110000.0
2012-07-10 11:05:00,32.17,32.18,32.03,32.03,248400.0,31.8851,31.895,31.7464,31.7464,248400.0
2012-07-10 11:10:00,32.03,32.17,32.01,32.14,142800.0,31.7464,31.8851,31.7265,31.8554,142800.0
2012-07-10 11:15:00,32.12,32.22,32.12,32.19,116800.0,31.8356,31.9347,31.8356,31.9049,116800.0
2012-07-10 11:20:00,32.2,32.27,32.19,32.2,108400.0,31.9148,31.9842,31.9049,31.9148,108400.0
2012-07-10 11:25:00,32.22,32.26,32.19,32.23,128000.0,31.9347,31.9743,31.9049,31.9446,128000.0
2012-07-10 11:30:00,32.23,32.28,32.18,32.21,132000.0,31.9446,31.9941,31.895,31.9248,132000.0
2012-07-10 11:35:00,32.2,32.24,32.16,32.18,85600.0,31.9148,31.9545,31.8752,31.895,85600.0
2012-07-10 11:40:00,32.2,32.25,32.2,32.23,59600.0,31.9148,31.9644,31.9148,31.9446,59600.0
2012-07-10 11:45:00,32.23,32.24,32.18,32.23,36800.0,31.9446,31.9545,31.895,31.9446,36800.0
2012-07-10 11:50:00,32.23,32.25,32.21,32.21,40000.0,31.9446,31.9644,31.9248,31.9248,40000.0
2012-07-10 11:55:00,32.22,32.22,32.19,32.22,22000.0,31.9347,31.9347,31.9049,31.9347,22000.0
2012-07-10 12:00:00,32.21,32.26,32.19,32.25,49600.0,31.9248,31.9743,31.9049,31.9644,49600.0
2012-07-10 12:05:00,32.24,32.24,32.18,32.18,19600.0,31.9545,31.9545,31.895,31.895,19600.0
2012-07-10 12:10:00,32.19,32.19,32.13,32.18,62800.0,31.9049,31.9049,31.8455,31.895,62800.0
2012-07-10 12:15:00,32.19,32.19,32.1,32.1,84400.0,31.9049,31.9049,31.8157,31.8157,84400.0
2012-07-10 12:20:00,32.1,32.15,32.1,32.14,46400.0,31.8157,31.8653,31.8157,31.8554,46400.0
2012-07-10 12:25:00,32.15,32.15,32.1,32.11,43600.0,31.8653,31.8653,31.8157,31.8256,43600.0
2012-07-10 12:30:00,32.11,32.18,32.1,32.18,49600.0,31.8256,31.895,31.8157,31.895,49600.0
2012-07-10 12:35:00,32.19,32.22,32.15,32.21,66800.0,31.9049,31.9347,31.8653,31.9248,66800.0
2012-07-10 12:40:00,32.21,32.26,32.18,32.18,48400.0,31.9248,31.9743,31.895,31.895,48400.0
2012-07-10 12:45:00,32.18,32.19,32.1,32.13,43200.0,31.895,31.9049,31.8157,31.8455,43200.0
2012-07-10 12:50:00,32.12,32.14,32.11,32.13,28000.0,31.8356,31.8554,31.8256,31.8455,28000.0
2012-07-10 12:55:00,32.13,32.14,32.1,32.1,28800.0,31.8455,31.8554,31.8157,31.8157,28800.0
2012-07-10 13:00:00,32.1,32.12,32.1,32.12,16800.0,31.8157,31.8356,31.8157,31.8356,16800.0
2012-07-10 13:05:00,32.11,32.15,32.1,32.15,42000.0,31.8256,31.8653,31.8157,31.8653,42000.0
2012-07-10 13:10:00,32.15,32.2,32.15,32.19,27200.0,31.8653,31.9148,31.8653,31.9049,27200.0
2012-07-10 13:15:00,32.19,32.3,32.18,32.3,84400.0,31.9049,32.014,31.895,32.014,84400.0
2012-07-10 13:20:00,32.3,32.33,32.17,32.2,94000.0,32.014,32.0437,31.8851,31.9148,94000.0
2012-07-10 13:25:00,32.19,32.22,32.16,32.19,76000.0,31.9049,31.9347,31.8752,31.9049,76000.0
2012-07-10 13:30:00,32.2,32.23,32.16,32.23,55600.0,31.9148,31.9446,31.8752,31.9446,55600.0
2012-07-10 13:35:00,32.21,32.21,32.15,32.17,20000.0,31.9248,31.9248,31.8653,31.8851,20000.0
2012-07-10 13:40:00,32.17,32.17,32.13,32.15,94400.0,31.8851,31.8851,31.8455,31.8653,94400.0
2012-07-10 13:45:00,32.15,32.15,32.1,32.12,61200.0,31.8653,31.8653,31.8157,31.8356,61200.0
2012-07-10 13:50:00,32.12,32.17,32.11,32.15,86400.0,31.8356,31.8851,31.8256,31.8653,86400.0
2012-07-10 13:55:00,32.15,32.16,32.12,32.13,78000.0,31.8653,31.8752,31.8356,31.8455,78000.0
2012-07-10 14:00:00,32.13,32.15,32.1,32.12,62000.0,31.8455,31.8653,31.8157,31.8356,62000.0
2012-07-10 14:05:00,32.1,32.15,32.1,32.1,32800.0,31.8157,31.8653,31.8157,31.8157,32800.0
2012-07-10 14:10:00,32.1,32.13,32.08,32.1,52400.0,31.8157,31.8455,31.7959,31.8157,52400.0
2012-07-10 14:15:00,32.13,32.13,32.06,32.11,179600.0,31.8455,31.8455,31.7761,31.8256,179600.0
2012-07-10 14:20:00,32.1,32.14,32.07,32.07,59200.0,31.8157,31.8554,31.786,31.786,59200.0
2012-07-10 14:25:00,32.07,32.1,32.07,32.08,24800.0,31.786,31.8157,31.786,31.7959,24800.0
2012-07-10 14:30:00,32.08,32.08,32.02,32.08,118800.0,31.7959,31.7959,31.7364,31.7959,118800.0
2012-07-10 14:35:00,32.08,32.12,32.02,32.09,51200.0,31.7959,31.8356,31.7364,31.8058,51200.0
2012-07-10 14:40:00,32.09,32.14,32.05,32.1,76000.0,31.8058,31.8554,31.7662,31.8157,76000.0
2012-07-10 14:45:00,32.09,32.13,32.06,32.1,54800.0,31.8058,31.8455,31.7761,31.8157,54800.0
2012-07-10 14:50:00,32.1,32.1,32.02,32.06,97600.0,31.8157,31.8157,31.7364,31.7761,97600.0
2012-07-10 14:55:00,32.05,32.1,32.01,32.05,95200.0,31.7662,31.8157,31.7265,31.7662,95200.0
2012-07-10 15:00:00,32.04,32.15,32.04,32.11,77600.0,31.7563,31.8653,31.7563,31.8256,77600.0
2012-07-10 15:05:00,32.1,32.17,32.08,32.09,72400.0,31.8157,31.8851,31.7959,31.8058,72400.0
2012-07-10 15:10:00,32.09,32.11,32.03,32.05,66000.0,31.8058,31.8256,31.7464,31.7662,66000.0
2012-07-10 15:15:00,32.05,32.08,32.01,32.04,105200.0,31.7662,31.7959,31.7265,31.7563,105200.0
2012-07-10 15:20:00,32.05,32.07,32.0,32.03,155200.0,31.7662,31.786,31.7166,31.7464,155200.0
2012-07-10 15:25:00,32.02,32.06,32.01,32.01,107200.0,31.7364,31.7761,31.7265,31.7265,107200.0
2012-07-10 15:30:00,32.01,32.04,32.0,32.03,202000.0,31.7265,31.7563,31.7166,31.7464,202000.0
2012-07-10 15:35:00,32.03,32.06,32.01,32.05,120800.0,31.7464,31.7761,31.7265,31.7662,120800.0
2012-07-10 15:40:00,32.05,32.09,32.01,32.07,152400.0,31.7662,31.8058,31.7265,31.786,152400.0
2012-07-10 15:45:00,32.07,32.17,32.07,32.13,273200.0,31.786,31.8851,31.786,31.8455,273200.0
2012-07-10 15:50:00,32.14,32.17,32.11,32.17,205200.0,31.8554,31.8851,31.8256,31.8851,205200.0
2012-07-10 15:55:00,32.18,32.25,32.17,32.24,496400.0,31.895,31.9644,31.8851,31.9545,496400.0
2012-07-11 09:30:00,32.5,32.5,32.04,32.13,118800.0,32.2122,32.2122,31.7563,31.8455,118800.0
2012-07-11 09:35:00,32.13,32.24,32.08,32.16,84800.0,31.8455,31.9545,31.7959,31.8752,84800.0
2012-07-11 09:40:00,32.19,32.38,32.13,32.26,144800.0,31.9049,32.0933,31.8455,31.9743,144800.0
2012-07-11 09:45:00,32.25,32.35,32.16,32.3,81600.0,31.9644,32.0635,31.8752,32.014,81600.0
2012-07-11 09:50:00,32.29,32.38,32.25,32.31,127200.0,32.004,32.0933,31.9644,32.0239,127200.0
2012-07-11 09:55:00,32.32,32.38,32.24,32.25,56800.0,32.0338,32.0933,31.9545,31.9644,56800.0
2012-07-11 10:00:00,32.24,32.38,32.24,32.35,71200.0,31.9545,32.0933,31.9545,32.0635,71200.0
2012-07-11 10:05:00,32.34,32.6,32.33,32.52,256000.0,32.0536,32.3113,32.0437,32.232,256000.0
2012-07-11 10:10:00,32.48,32.53,32.39,32.39,32000.0,32.1924,32.2419,32.1032,32.1032,32000.0
2012-07-11 10:15:00,32.4,32.47,32.33,32.44,64800.0,32.1131,32.1825,32.0437,32.1527,64800.0
2012-07-11 10:20:00,32.47,32.47,32.33,32.39,56400.0,32.1825,32.1825,32.0437,32.1032,56400.0
2012-07-11 10:25:00,32.39,32.41,32.24,32.27,55600.0,32.1032,32.123,31.9545,31.9842,55600.0
2012-07-11 10:30:00,32.27,32.29,32.2,32.25,38400.0,31.9842,32.004,31.9148,31.9644,38400.0
2012-07-11 10:35:00,32.26,32.26,32.17,32.17,38800.0,31.9743,31.9743,31.8851,31.8851,38800.0
2012-07-11 10:40:00,32.15,32.16,32.1,32.16,48400.0,31.8653,31.8752,31.8157,31.8752,48400.0
2012-07-11 10:45:00,32.16,32.17,32.04,32.08,51200.0,31.8752,31.8851,31.7563,31.7959,51200.0
2012-07-11 10:50:00,32.07,32.08,32.04,32.05,23600.0,31.786,31.7959,31.7563,31.7662,23600.0
2012-07-11 10:55:00,32.04,32.08,32.03,32.03,92000.0,31.7563,31.7959,31.7464,31.7464,92000.0
2012-07-11 11:00:00,32.04,32.17,32.03,32.15,72400.0,31.7563,31.8851,31.7464,31.8653,72400.0
2012-07-11 11:05:00,32.17,32.23,32.13,32.19,64800.0,31.8851,31.9446,31.8455,31.9049,64800.0
2012-07-11 11:10:00,32.17,32.17,32.02,32.03,47600.0,31.8851,31.8851,31.7364,31.7464,47600.0
2012-07-11 11:15:00,32.02,32.05,31.97,31.98,67200.0,31.7364,31.7662,31.6869,31.6968,67200.0
2012-07-11 11:20:00,31.97,31.97,31.88,31.88,108400.0,31.6869,31.6869,31.5977,31.5977,108400.0
2012-07-11 11:25:00,31.88,31.93,31.79,31.79,123600.0,31.5977,31.6472,31.5085,31.5085,123600.0
2012-07-11 11:30:00,31.79,31.89,31.78,31.82,75200.0,31.5085,31.6076,31.4986,31.5382,75200.0
2012-07-11 11:35:00,31.82,31.91,31.82,31.91,40000.0,31.5382,31.6274,31.5382,31.6274,40000.0
2012-07-11 11:40:00,31.91,31.91,31.86,31.86,74400.0,31.6274,31.6274,31.5779,31.5779,74400.0
2012-07-11 11:45:00,31.85,31.85,31.81,31.81,15600.0,31.5679,31.5679,31.5283,31.5283,15600.0
2012-07-11 11:50:00,31.81,31.9,31.81,31.9,24000.0,31.5283,31.6175,31.5283,31.6175,24000.0
2012-07-11 11:55:00,31.89,31.97,31.89,31.95,52400.0,31.6076,31.6869,31.6076,31.6671,52400.0
2012-07-11 12:00:00,31.95,32.02,31.95,31.98,23600.0,31.6671,31.7364,31.6671,31.6968,23600.0
2012-07-11 12:05:00,31.96,31.99,31.93,31.93,19200.0,31.677,31.7067,31.6472,31.6472,19200.0
2012-07-11 12:10:00,31.94,31.95,31.92,31.94,4800.0,31.6571,31.6671,31.6373,31.6571,4800.0
2012-07-11 12:15:00,31.92,31.98,31.9,31.97,26400.0,31.6373,31.6968,31.6175,31.6869,26400.0
2012-07-11 12:20:00,31.98,31.99,31.94,31.95,42800.0,31.6968,31.7067,31.6571,31.6671,42800.0
2012-07-11 12:25:00,31.95,31.97,31.93,31.94,21600.0,31.6671,31.6869,31.6472,31.6571,21600.0
2012-07-11 12:30:00,31.96,31.97,31.95,31.96,14000.0,31.677,31.6869,31.6671,31.677,14000.0
2012-07-11 12:35:00,31.97,31.97,31.92,31.95,16000.0,31.6869,31.6869,31.6373,31.6671,16000.0
2012-07-11 12:40:00,31.94,31.95,31.93,31.95,18800.0,31.6571,31.6671,31.6472,31.6671,18800.0
2012-07-11 12:45:00,31.95,31.97,31.93,31.95,13200.0,31.6671,31.6869,31.6472,31.6671,13200.0
2012-07-11 12:50:00,31.93,31.97,31.93,31.94,20000.0,31.6472,31.6869,31.6472,31.6571,20000.0
2012-07-11 12:55:00,31.92,31.97,31.91,31.96,11200.0,31.6373,31.6869,31.6274,31.677,11200.0
2012-07-11 13:00:00,31.94,31.95,31.89,31.92,14000.0,31.6571,31.6671,31.6076,31.6373,14000.0
2012-07-11 13:05:00,31.9,31.93,31.9,31.92,9200.0,31.6175,31.6472,31.6175,31.6373,9200.0
2012-07-11 13:10:00,31.92,31.97,31.92,31.95,79600.0,31.6373,31.6869,31.6373,31.6671,79600.0
2012-07-11 13:15:00,31.89,31.9,31.81,31.81,31600.0,31.6076,31.6175,31.5283,31.5283,31600.0
2012-07-11 13:20:00,31.82,31.87,31.79,31.86,18800.0,31.5382,31.5878,31.5085,31.5779,18800.0
2012-07-11 13:25:00,31.86,31.86,31.8,31.81,26000.0,31.5779,31.5779,31.5184,31.5283,26000.0
2012-07-11 13:30:00,31.81,31.81,31.79,31.79,9600.0,31.5283,31.5283,31.5085,31.5085,9600.0
2012-07-11 13:35:00,31.8,31.8,31.75,31.78,100400.0,31.5184,31.5184,31.4688,31.4986,100400.0
2012-07-11 13:40:00,31.79,31.86,31.79,31.85,27200.0,31.5085,31.5779,31.5085,31.5679,27200.0
2012-07-11 13:45:00,31.86,31.91,31.85,31.91,25600.0,31.5779,31.6274,31.5679,31.6274,25600.0
2012-07-11 13:50:00,31.89,31.9,31.85,31.85,22400.0,31.6076,31.6175,31.5679,31.5679,22400.0
2012-07-11 13:55:00,31.85,31.88,31.83,31.86,20400.0,31.5679,31.5977,31.5481,31.5779,20400.0
2012-07-11 14:00:00,31.86,31.91,31.7,31.75,100800.0,31.5779,31.6274,31.4193,31.4688,100800.0
2012-07-11 14:05:00,31.74,31.77,31.6,31.75,210400.0,31.4589,31.4887,31.3202,31.4688,210400.0
2012-07-11 14:10:00,31.75,31.78,31.67,31.68,73600.0,31.4688,31.4986,31.3895,31.3995,73600.0
2012-07-11 14:15:00,31.67,31.68,31.63,31.63,96800.0,31.3895,31.3995,31.3499,31.3499,96800.0
2012-07-11 14:20:00,31.63,31.66,31.54,31.54,83200.0,31.3499,31.3796,31.2607,31.2607,83200.0
2012-07-11 14:25:00,31.54,31.58,31.43,31.49,164400.0,31.2607,31.3003,31.1517,31.2111,164400.0
2012-07-11 14:30:00,31.49,31.49,31.33,31.33,225200.0,31.2111,31.2111,31.0525,31.0525,225200.0
2012-07-11 14:35:00,31.33,31.44,31.32,31.43,128400.0,31.0525,31.1616,31.0426,31.1517,128400.0
2012-07-11 14:40:00,31.42,31.54,31.39,31.54,54000.0,31.1418,31.2607,31.112,31.2607,54000.0
2012-07-11 14:45:00,31.54,31.59,31.5,31.54,42000.0,31.2607,31.3102,31.221,31.2607,42000.0
2012-07-11 14:50:00,31.55,31.63,31.55,31.58,70000.0,31.2706,31.3499,31.2706,31.3003,70000.0
2012-07-11 14:55:00,31.58,31.61,31.51,31.51,38000.0,31.3003,31.3301,31.231,31.231,38000.0
2012-07-11 15:00:00,31.54,31.62,31.53,31.59,56400.0,31.2607,31.34,31.2508,31.3102,56400.0
2012-07-11 15:05:00,31.59,31.63,31.56,31.59,90800.0,31.3102,31.3499,31.2805,31.3102,90800.0
2012-07-11 15:10:00,31.61,31.64,31.52,31.52,76000.0,31.3301,31.3598,31.2409,31.2409,76000.0
2012-07-11 15:15:00,31.52,31.58,31.44,31.55,130800.0,31.2409,31.3003,31.1616,31.2706,130800.0
2012-07-11 15:20:00,31.55,31.58,31.53,31.58,48000.0,31.2706,31.3003,31.2508,31.3003,48000.0
2012-07-11 15:25:00,31.57,31.58,31.47,31.48,74400.0,31.2904,31.3003,31.1913,31.2012,74400.0
2012-07-11 15:30:00,31.48,31.57,31.47,31.53,100800.0,31.2012,31.2904,31.1913,31.2508,100800.0
2012-07-11 15:35:00,31.53,31.57,31.5,31.55,79600.0,31.2508,31.2904,31.221,31.2706,79600.0
2012-07-11 15:40:00,31.56,31.71,31.55,31.7,180000.0,31.2805,31.4292,31.2706,31.4193,180000.0
2012-07-11 15:45:00,31.69,31.83,31.69,31.83,217200.0,31.4094,31.5481,31.4094,31.5481,217200.0
2012-07-11 15:50:00,31.82,31.85,31.78,31.78,168400.0,31.5382,31.5679,31.4986,31.4986,168400.0
2012-07-11 15:55:00,31.79,31.8,31.7,31.73,271600.0,31.5085,31.5184,31.4193,31.449,271600.0
2012-07-12 09:30:00,32.18,32.25,31.94,32.08,355200.0,31.895,31.9644,31.6571,31.7959,355200.0
2012-07-12 09:35:00,32.05,32.09,31.94,31.96,205600.0,31.7662,31.8058,31.6571,31.677,205600.0
2012-07-12 09:40:00,31.95,31.97,31.62,31.71,202000.0,31.6671,31.6869,31.34,31.4292,202000.0
2012-07-12 09:45:00,31.72,31.92,31.64,31.91,180400.0,31.4391,31.6373,31.3598,31.6274,180400.0
2012-07-12 09:50:00,31.89,31.9,31.65,31.79,106000.0,31.6076,31.6175,31.3697,31.5085,106000.0
2012-07-12 09:55:00,31.79,31.94,31.73,31.93,121600.0,31.5085,31.6571,31.449,31.6472,121600.0
2012-07-12 10:00:00,31.91,31.92,31.67,31.71,134400.0,31.6274,31.6373,31.3895,31.4292,134400.0
2012-07-12 10:05:00,31.71,31.73,31.55,31.59,108000.0,31.4292,31.449,31.2706,31.3102,108000.0
2012-07-12 10:10:00,31.59,31.64,31.55,31.57,87200.0,31.3102,31.3598,31.2706,31.2904,87200.0
2012-07-12 10:15:00,31.57,31.63,31.47,31.51,74000.0,31.2904,31.3499,31.1913,31.231,74000.0
2012-07-12 10:20:00,31.5,31.55,31.44,31.45,76000.0,31.221,31.2706,31.1616,31.1715,76000.0
2012-07-12 10:25:00,31.45,31.49,31.38,31.43,74400.0,31.1715,31.2111,31.1021,31.1517,74400.0
2012-07-12 10:30:00,31.43,31.47,31.4,31.42,64400.0,31.1517,31.1913,31.1219,31.1418,64400.0
2012-07-12 10:35:00,31.43,31.44,31.38,31.4,58400.0,31.1517,31.1616,31.1021,31.1219,58400.0
2012-07-12 10:40:00,31.4,31.4,31.26,31.26,93200.0,31.1219,31.1219,30.9832,30.9832,93200.0
2012-07-12 10:45:00,31.28,31.32,31.2,31.3,158000.0,31.003,31.0426,30.9237,31.0228,158000.0
2012-07-12 10:50:00,31.31,31.36,31.3,31.34,113200.0,31.0327,31.0823,31.0228,31.0625,113200.0
2012-07-12 10:55:00,31.32,31.42,31.28,31.35,89200.0,31.0426,31.1418,31.003,31.0724,89200.0
2012-07-12 11:00:00,31.36,31.41,31.34,31.4,88000.0,31.0823,31.1318,31.0625,31.1219,88000.0
2012-07-12 11:05:00,31.38,31.38,31.3,31.33,111200.0,31.1021,31.1021,31.0228,31.0525,111200.0
2012-07-12 11:10:00,31.34,31.35,31.32,31.33,40400.0,31.0625,31.0724,31.0426,31.0525,40400.0
2012-07-12 11:15:00,31.33,31.35,31.25,31.34,86800.0,31.0525,31.0724,30.9733,31.0625,86800.0
2012-07-12 11:20:00,31.34,31.42,31.28,31.28,71200.0,31.0625,31.1418,31.003,31.003,71200.0
2012-07-12 11:25:00,31.31,31.48,31.29,31.45,74400.0,31.0327,31.2012,31.0129,31.1715,74400.0
2012-07-12 11:30:00,31.45,31.48,31.39,31.4,80000.0,31.1715,31.2012,31.112,31.1219,80000.0
2012-07-12 11:35:00,31.4,31.44,31.38,31.38,30800.0,31.1219,31.1616,31.1021,31.1021,30800.0
2012-07-12 11:40:00,31.39,31.46,31.39,31.43,41200.0,31.112,31.1814,31.112,31.1517,41200.0
2012-07-12 11:45:00,31.45,31.54,31.45,31.54,102400.0,31.1715,31.2607,31.1715,31.2607,102400.0
2012-07-12 11:50:00,31.55,31.55,31.49,31.55,88000.0,31.2706,31.2706,31.2111,31.2706,88000.0
2012-07-12 11:55:00,31.55,31.63,31.53,31.56,94000.0,31.2706,31.3499,31.2508,31.2805,94000.0
2012-07-12 12:00:00,31.56,31.58,31.52,31.54,60000.0,31.2805,31.3003,31.2409,31.2607,60000.0
2012-07-12 12:05:00,31.57,31.57,31.46,31.49,56800.0,31.2904,31.2904,31.1814,31.2111,56800.0
2012-07-12 12:10:00,31.48,31.48,31.39,31.41,60400.0,31.2012,31.2012,31.112,31.1318,60400.0
2012-07-12 12:15:00,31.43,31.43,31.35,31.39,53600.0,31.1517,31.1517,31.0724,31.112,53600.0
2012-07-12 12:20:00,31.41,31.42,31.37,31.4,20000.0,31.1318,31.1418,31.0922,31.1219,20000.0
2012-07-12 12:25:00,31.41,31.43,31.4,31.4,22000.0,31.1318,31.1517,31.1219,31.1219,22000.0
2012-07-12 12:30:00,31.42,31.43,31.31,31.32,55600.0,31.1418,31.1517,31.0327,31.0426,55600.0
2012-07-12 12:35:00,31.32,31.39,31.32,31.35,61600.0,31.0426,31.112,31.0426,31.0724,61600.0
2012-07-12 12:40:00,31.35,31.37,31.34,31.37,13600.0,31.0724,31.0922,31.0625,31.0922,13600.0
2012-07-12 12:45:00,31.37,31.38,31.32,31.37,19200.0,31.0922,31.1021,31.0426,31.0922,19200.0
2012-07-12 12:50:00,31.36,31.36,31.32,31.32,13200.0,31.0823,31.0823,31.0426,31.0426,13200.0
2012-07-12 12:55:00,31.32,31.46,31.32,31.44,25600.0,31.0426,31.1814,31.0426,31.1616,25600.0
2012-07-12 13:00:00,31.44,31.47,31.4,31.43,68400.0,31.1616,31.1913,31.1219,31.1517,68400.0
2012-07-12 13:05:00,31.43,31.6,31.43,31.59,54400.0,31.1517,31.3202,31.1517,31.3102,54400.0
2012-07-12 13:10:00,31.58,31.71,31.57,31.67,94000.0,31.3003,31.4292,31.2904,31.3895,94000.0
2012-07-12 13:15:00,31.65,31.74,31.65,31.73,93600.0,31.3697,31.4589,31.3697,31.449,93600.0
2012-07-12 13:20:00,31.74,31.83,31.74,31.77,53200.0,31.4589,31.5481,31.4589,31.4887,53200.0
2012-07-12 13:25:00,31.75,31.86,31.75,31.81,138400.0,31.4688,31.5779,31.4688,31.5283,138400.0
2012-07-12 13:30:00,31.8,31.85,31.79,31.83,42800.0,31.5184,31.5679,31.5085,31.5481,42800.0
2012-07-12 13:35:00,31.84,31.86,31.82,31.83,61600.0,31.558,31.5779,31.5382,31.5481,61600.0
2012-07-12 13:40:00,31.84,31.92,31.84,31.84,106400.0,31.558,31.6373,31.558,31.558,106400.0
2012-07-12 13:45:00,31.84,31.87,31.78,31.87,73600.0,31.558,31.5878,31.4986,31.5878,73600.0
2012-07-12 13:50:00,31.87,31.89,31.79,31.82,33200.0,31.5878,31.6076,31.5085,31.5382,33200.0
2012-07-12 13:55:00,31.81,31.82,31.71,31.71,35200.0,31.5283,31.5382,31.4292,31.4292,35200.0
2012-07-12 14:00:00,31.72,31.81,31.71,31.73,58000.0,31.4391,31.5283,31.4292,31.449,58000.0
2012-07-12 14:05:00,31.73,31.91,31.73,31.9,85600.0,31.449,31.6274,31.449,31.6175,85600.0
2012-07-12 14:10:00,31.89,31.93,31.8,31.83,77200.0,31.6076,31.6472,31.5184,31.5481,77200.0
2012-07-12 14:15:00,31.83,31.87,31.77,31.79,48400.0,31.5481,31.5878,31.4887,31.5085,48400.0
2012-07-12 14:20:00,31.78,31.81,31.75,31.75,26400.0,31.4986,31.5283,31.4688,31.4688,26400.0
2012-07-12 14:25:00,31.78,31.84,31.78,31.82,20800.0,31.4986,31.558,31.4986,31.5382,20800.0
2012-07-12 14:30:00,31.82,31.87,31.8,31.8,36400.0,31.5382,31.5878,31.5184,31.5184,36400.0
2012-07-12 14:35:00,31.82,31.92,31.82,31.92,27600.0,31.5382,31.6373,31.5382,31.6373,27600.0
2012-07-12 14:40:00,31.92,31.99,31.91,31.95,92400.0,31.6373,31.7067,31.6274,31.6671,92400.0
2012-07-12 14:45:00,31.96,31.96,31.87,31.9,50400.0,31.677,31.677,31.5878,31.6175,50400.0
2012-07-12 14:50:00,31.88,31.97,31.88,31.94,37200.0,31.5977,31.6869,31.5977,31.6571,37200.0
2012-07-12 14:55:00,31.93,32.01,31.93,31.95,52800.0,31.6472,31.7265,31.6472,31.6671,52800.0
2012-07-12 15:00:00,31.94,31.94,31.88,31.92,77200.0,31.6571,31.6571,31.5977,31.6373,77200.0
2012-07-12 15:05:00,31.93,31.99,31.92,31.98,96400.0,31.6472,31.7067,31.6373,31.6968,96400.0
2012-07-12 15:10:00,31.98,32.06,31.98,32.0,119200.0,31.6968,31.7761,31.6968,31.7166,119200.0
2012-07-12 15:15:00,32.0,32.07,31.93,31.98,73200.0,31.7166,31.786,31.6472,31.6968,73200.0
2012-07-12 15:20:00,31.99,32.06,31.94,32.06,68400.0,31.7067,31.7761,31.6571,31.7761,68400.0
2012-07-12 15:25:00,32.04,32.06,31.99,31.99,70800.0,31.7563,31.7761,31.7067,31.7067,70800.0
2012-07-12 15:30:00,32.0,32.05,31.93,31.94,88400.0,31.7166,31.7662,31.6472,31.6571,88400.0
2012-07-12 15:35:00,31.94,32.0,31.93,31.94,97600.0,31.6571,31.7166,31.6472,31.6571,97600.0
2012-07-12 15:40:00,31.94,32.01,31.93,31.99,115600.0,31.6571,31.7265,31.6472,31.7067,115600.0
2012-07-12 15:45:00,31.97,31.99,31.9,31.92,149200.0,31.6869,31.7067,31.6175,31.6373,149200.0
2012-07-12 15:50:00,31.92,31.94,31.84,31.87,217200.0,31.6373,31.6571,31.558,31.5878,217200.0
2012-07-12 15:55:00,31.86,31.91,31.84,31.89,293600.0,31.5779,31.6274,31.558,31.6076,293600.0
2012-07-13 09:30:00,32.06,32.31,32.0,32.29,183600.0,31.7761,32.0239,31.7166,32.004,183600.0
2012-07-13 09:35:00,32.3,32.33,32.21,32.25,116800.0,32.014,32.0437,31.9248,31.9644,116800.0
2012-07-13 09:40:00,32.25,32.25,32.13,32.21,112000.0,31.9644,31.9644,31.8455,31.9248,112000.0
2012-07-13 09:45:00,32.23,32.25,32.16,32.21,125200.0,31.9446,31.9644,31.8752,31.9248,125200.0
2012-07-13 09:50:00,32.19,32.2,32.03,32.03,113200.0,31.9049,31.9148,31.7464,31.7464,113200.0
2012-07-13 09:55:00,32.02,32.27,32.02,32.26,94800.0,31.7364,31.9842,31.7364,31.9743,94800.0
2012-07-13 10:00:00,32.27,32.4,32.25,32.4,156000.0,31.9842,32.1131,31.9644,32.1131,156000.0
2012-07-13 10:05:00,32.4,32.55,32.38,32.44,244800.0,32.1131,32.2617,32.0933,32.1527,244800.0
2012-07-13 10:10:00,32.42,32.46,32.36,32.43,77200.0,32.1329,32.1725,32.0734,32.1428,77200.0
2012-07-13 10:15:00,32.45,32.46,32.36,32.36,115200.0,32.1626,32.1725,32.0734,32.0734,115200.0
2012-07-13 10:20:00,32.37,32.42,32.33,32.37,77600.0,32.0833,32.1329,32.0437,32.0833,77600.0
2012-07-13 10:25:00,32.37,32.45,32.37,32.39,71600.0,32.0833,32.1626,32.0833,32.1032,71600.0
2012-07-13 10:30:00,32.43,32.45,32.39,32.41,50000.0,32.1428,32.1626,32.1032,32.123,50000.0
2012-07-13 10:35:00,32.4,32.45,32.39,32.45,57200.0,32.1131,32.1626,32.1032,32.1626,57200.0
2012-07-13 10:40:00,32.46,32.55,32.44,32.46,134800.0,32.1725,32.2617,32.1527,32.1725,134800.0
2012-07-13 10:45:00,32.47,32.61,32.46,32.59,142400.0,32.1825,32.3212,32.1725,32.3014,142400.0
2012-07-13 10:50:00,32.58,32.61,32.56,32.61,46400.0,32.2915,32.3212,32.2717,32.3212,46400.0
2012-07-13 10:55:00,32.6,32.6,32.56,32.58,90800.0,32.3113,32.3113,32.2717,32.2915,90800.0
2012-07-13 11:00:00,32.58,32.65,32.57,32.61,207600.0,32.2915,32.3609,32.2816,32.3212,207600.0
2012-07-13 11:05:00,32.61,32.63,32.58,32.62,164400.0,32.3212,32.341,32.2915,32.3311,164400.0
2012-07-13 11:10:00,32.62,32.64,32.58,32.6,114400.0,32.3311,32.3509,32.2915,32.3113,114400.0
2012-07-13 11:15:00,32.59,32.6,32.53,32.55,146400.0,32.3014,32.3113,32.2419,32.2617,146400.0
2012-07-13 11:20:00,32.55,32.57,32.47,32.52,100000.0,32.2617,32.2816,32.1825,32.232,100000.0
2012-07-13 11:25:00,32.5,32.55,32.47,32.55,62000.0,32.2122,32.2617,32.1825,32.2617,62000.0
2012-07-13 11:30:00,32.55,32.63,32.55,32.63,84800.0,32.2617,32.341,32.2617,32.341,84800.0
2012-07-13 11:35:00,32.61,32.63,32.6,32.61,59600.0,32.3212,32.341,32.3113,32.3212,59600.0
2012-07-13 11:40:00,32.59,32.63,32.58,32.62,22000.0,32.3014,32.341,32.2915,32.3311,22000.0
2012-07-13 11:45:00,32.62,32.64,32.58,32.58,56000.0,32.3311,32.3509,32.2915,32.2915,56000.0
2012-07-13 11:50:00,32.59,32.62,32.57,32.58,58800.0,32.3014,32.3311,32.2816,32.2915,58800.0
2012-07-13 11:55:00,32.59,32.64,32.57,32.63,54000.0,32.3014,32.3509,32.2816,32.341,54000.0
2012-07-13 12:00:00,32.63,32.64,32.61,32.64,47600.0,32.341,32.3509,32.3212,32.3509,47600.0
2012-07-13 12:05:00,32.63,32.7,32.63,32.68,55600.0,32.341,32.4104,32.341,32.3906,55600.0
2012-07-13 12:10:00,32.7,32.72,32.64,32.66,48000.0,32.4104,32.4302,32.3509,32.3708,48000.0
2012-07-13 12:15:00,32.67,32.72,32.65,32.65,20400.0,32.3807,32.4302,32.3609,32.3609,20400.0
2012-07-13 12:20:00,32.65,32.7,32.63,32.7,71200.0,32.3609,32.4104,32.341,32.4104,71200.0
2012-07-13 12:25:00,32.71,32.72,32.7,32.71,25200.0,32.4203,32.4302,32.4104,32.4203,25200.0
2012-07-13 12:30:00,32.72,32.73,32.7,32.71,46400.0,32.4302,32.4402,32.4104,32.4203,46400.0
2012-07-13 12:35:00,32.72,32.72,32.66,32.71,35600.0,32.4302,32.4302,32.3708,32.4203,35600.0
2012-07-13 12:40:00,32.71,32.73,32.68,32.71,27600.0,32.4203,32.4402,32.3906,32.4203,27600.0
2012-07-13 12:45:00,32.72,32.72,32.67,32.69,28800.0,32.4302,32.4302,32.3807,32.4005,28800.0
2012-07-13 12:50:00,32.69,32.69,32.66,32.67,38000.0,32.4005,32.4005,32.3708,32.3807,38000.0
2012-07-13 12:55:00,32.68,32.68,32.64,32.65,62400.0,32.3906,32.3906,32.3509,32.3609,62400.0
2012-07-13 13:00:00,32.66,32.66,32.64,32.65,8400.0,32.3708,32.3708,32.3509,32.3609,8400.0
2012-07-13 13:05:00,32.65,32.67,32.64,32.67,36800.0,32.3609,32.3807,32.3509,32.3807,36800.0
2012-07-13 13:10:00,32.67,32.73,32.66,32.72,58800.0,32.3807,32.4402,32.3708,32.4302,58800.0
2012-07-13 13:15:00,32.73,32.75,32.7,32.71,90400.0,32.4402,32.46,32.4104,32.4203,90400.0
2012-07-13 13:20:00,32.72,32.74,32.71,32.72,20000.0,32.4302,32.4501,32.4203,32.4302,20000.0
2012-07-13 13:25:00,32.72,32.72,32.69,32.69,64400.0,32.4302,32.4302,32.4005,32.4005,64400.0
2012-07-13 13:30:00,32.69,32.69,32.65,32.65,33600.0,32.4005,32.4005,32.3609,32.3609,33600.0
2012-07-13 13:35:00,32.66,32.69,32.63,32.69,48800.0,32.3708,32.4005,32.341,32.4005,48800.0
2012-07-13 13:40:00,32.69,32.72,32.67,32.7,27600.0,32.4005,32.4302,32.3807,32.4104,27600.0
2012-07-13 13:45:00,32.71,32.74,32.71,32.72,14000.0,32.4203,32.4501,32.4203,32.4302,14000.0
2012-07-13 13:50:00,32.73,32.73,32.69,32.73,26800.0,32.4402,32.4402,32.4005,32.4402,26800.0
2012-07-13 13:55:00,32.72,32.73,32.64,32.64,36800.0,32.4302,32.4402,32.3509,32.3509,36800.0
2012-07-13 14:00:00,32.64,32.65,32.6,32.6,55200.0,32.3509,32.3609,32.3113,32.3113,55200.0
2012-07-13 14:05:00,32.59,32.68,32.59,32.67,68400.0,32.3014,32.3906,32.3014,32.3807,68400.0
2012-07-13 14:10:00,32.66,32.66,32.57,32.62,38800.0,32.3708,32.3708,32.2816,32.3311,38800.0
2012-07-13 14:15:00,32.61,32.67,32.6,32.67,26800.0,32.3212,32.3807,32.3113,32.3807,26800.0
2012-07-13 14:20:00,32.67,32.67,32.62,32.62,26400.0,32.3807,32.3807,32.3311,32.3311,26400.0
2012-07-13 14:25:00,32.63,32.66,32.61,32.64,70400.0,32.341,32.3708,32.3212,32.3509,70400.0
2012-07-13 14:30:00,32.62,32.66,32.62,32.63,35200.0,32.3311,32.3708,32.3311,32.341,35200.0
2012-07-13 14:35:00,32.63,32.63,32.58,32.58,29200.0,32.341,32.341,32.2915,32.2915,29200.0
2012-07-13 14:40:00,32.59,32.61,32.56,32.58,31200.0,32.3014,32.3212,32.2717,32.2915,31200.0
2012-07-13 14:45:00,32.59,32.61,32.54,32.54,42800.0,32.3014,32.3212,32.2518,32.2518,42800.0
2012-07-13 14:50:00,32.53,32.57,32.52,32.53,58400.0,32.2419,32.2816,32.232,32.2419,58400.0
2012-07-13 14:55:00,32.53,32.54,32.51,32.54,32400.0,32.2419,32.2518,32.2221,32.2518,32400.0
2012-07-13 15:00:00,32.54,32.63,32.52,32.62,70000.0,32.2518,32.341,32.232,32.3311,70000.0
2012-07-13 15:05:00,32.62,32.65,32.58,32.64,46400.0,32.3311,32.3609,32.2915,32.3509,46400.0
2012-07-13 15:10:00,32.62,32.67,32.58,32.62,122000.0,32.3311,32.3807,32.2915,32.3311,122000.0
2012-07-13 15:15:00,32.62,32.62,32.53,32.58,78400.0,32.3311,32.3311,32.2419,32.2915,78400.0
2012-07-13 15:20:00,32.58,32.59,32.56,32.59,64800.0,32.2915,32.3014,32.2717,32.3014,64800.0
2012-07-13 15:25:00,32.59,32.61,32.52,32.57,64000.0,32.3014,32.3212,32.232,32.2816,64000.0
2012-07-13 15:30:00,32.56,32.65,32.54,32.63,112400.0,32.2717,32.3609,32.2518,32.341,112400.0
2012-07-13 15:35:00,32.63,32.67,32.63,32.65,173600.0,32.341,32.3807,32.341,32.3609,173600.0
2012-07-13 15:40:00,32.65,32.7,32.63,32.7,140800.0,32.3609,32.4104,32.341,32.4104,140800.0
2012-07-13 15:45:00,32.71,32.71,32.63,32.69,214800.0,32.4203,32.4203,32.341,32.4005,214800.0
2012-07-13 15:50:00,32.68,32.7,32.59,32.61,322800.0,32.3906,32.4104,32.3014,32.3212,322800.0
2012-07-13 15:55:00,32.62,32.67,32.62,32.64,307600.0,32.3311,32.3807,32.3311,32.3509,307600.0
2012-07-16 09:30:00,32.49,32.7,32.47,32.61,54000.0,32.2023,32.4104,32.1825,32.3212,54000.0
2012-07-16 09:35:00,32.66,32.69,32.32,32.36,60800.0,32.3708,32.4005,32.0338,32.0734,60800.0
2012-07-16 09:40:00,32.35,32.41,32.33,32.37,60800.0,32.0635,32.123,32.0437,32.0833,60800.0
2012-07-16 09:45:00,32.33,32.33,32.17,32.19,73200.0,32.0437,32.0437,31.8851,31.9049,73200.0
2012-07-16 09:50:00,32.17,32.25,32.12,32.15,102400.0,31.8851,31.9644,31.8356,31.8653,102400.0
2012-07-16 09:55:00,32.13,32.13,32.05,32.07,50000.0,31.8455,31.8455,31.7662,31.786,50000.0
2012-07-16 10:00:00,32.07,32.21,32.07,32.2,58400.0,31.786,31.9248,31.786,31.9148,58400.0
2012-07-16 10:05:00,32.19,32.19,32.09,32.1,58000.0,31.9049,31.9049,31.8058,31.8157,58000.0
2012-07-16 10:10:00,32.13,32.23,32.1,32.18,46400.0,31.8455,31.9446,31.8157,31.895,46400.0
2012-07-16 10:15:00,32.18,32.26,32.16,32.21,63600.0,31.895,31.9743,31.8752,31.9248,63600.0
2012-07-16 10:20:00,32.24,32.29,32.23,32.25,20000.0,31.9545,32.004,31.9446,31.9644,20000.0
2012-07-16 10:25:00,32.27,32.31,32.24,32.28,37200.0,31.9842,32.0239,31.9545,31.9941,37200.0
2012-07-16 10:30:00,32.33,32.44,32.32,32.43,46800.0,32.0437,32.1527,32.0338,32.1428,46800.0
2012-07-16 10:35:00,32.43,32.5,32.41,32.47,66800.0,32.1428,32.2122,32.123,32.1825,66800.0
2012-07-16 10:40:00,32.49,32.5,32.35,32.42,106000.0,32.2023,32.2122,32.0635,32.1329,106000.0
2012-07-16 10:45:00,32.44,32.49,32.38,32.4,31200.0,32.1527,32.2023,32.0933,32.1131,31200.0
2012-07-16 10:50:00,32.38,32.41,32.32,32.34,57200.0,32.0933,32.123,32.0338,32.0536,57200.0
2012-07-16 10:55:00,32.33,32.33,32.25,32.29,53600.0,32.0437,32.0437,31.9644,32.004,53600.0
2012-07-16 11:00:00,32.29,32.29,32.24,32.24,47200.0,32.004,32.004,31.9545,31.9545,47200.0
2012-07-16 11:05:00,32.24,32.25,32.19,32.21,26000.0,31.9545,31.9644,31.9049,31.9248,26000.0
2012-07-16 11:10:00,32.22,32.32,32.21,32.3,51200.0,31.9347,32.0338,31.9248,32.014,51200.0
2012-07-16 11:15:00,32.3,32.35,32.28,32.31,61600.0,32.014,32.0635,31.9941,32.0239,61600.0
2012-07-16 11:20:00,32.31,32.33,32.28,32.29,42800.0,32.0239,32.0437,31.9941,32.004,42800.0
2012-07-16 11:25:00,32.28,32.32,32.26,32.26,27600.0,31.9941,32.0338,31.9743,31.9743,27600.0
2012-07-16 11:30:00,32.28,32.28,32.15,32.17,35200.0,31.9941,31.9941,31.8653,31.8851,35200.0
2012-07-16 11:35:00,32.17,32.21,32.15,32.19,49600.0,31.8851,31.9248,31.8653,31.9049,49600.0
2012-07-16 11:40:00,32.19,32.23,32.17,32.19,36400.0,31.9049,31.9446,31.8851,31.9049,36400.0
2012-07-16 11:45:00,32.21,32.24,32.2,32.22,14000.0,31.9248,31.9545,31.9148,31.9347,14000.0
2012-07-16 11:50:00,32.23,32.26,32.2,32.25,35600.0,31.9446,31.9743,31.9148,31.9644,35600.0
2012-07-16 11:55:00,32.23,32.29,32.22,32.27,26000.0,31.9446,32.004,31.9347,31.9842,26000.0
2012-07-16 12:00:00,32.27,32.32,32.26,32.27,40800.0,31.9842,32.0338,31.9743,31.9842,40800.0
2012-07-16 12:05:00,32.28,32.31,32.26,32.26,18000.0,31.9941,32.0239,31.9743,31.9743,18000.0
2012-07-16 12:10:00,32.26,32.26,32.18,32.21,18800.0,31.9743,31.9743,31.895,31.9248,18800.0
2012-07-16 12:15:00,32.2,32.2,32.12,32.17,20400.0,31.9148,31.9148,31.8356,31.8851,20400.0
2012-07-16 12:20:00,32.14,32.15,32.09,32.1,20400.0,31.8554,31.8653,31.8058,31.8157,20400.0
2012-07-16 12:25:00,32.09,32.15,32.08,32.14,23200.0,31.8058,31.8653,31.7959,31.8554,23200.0
2012-07-16 12:30:00,32.14,32.17,32.13,32.14,7200.0,31.8554,31.8851,31.8455,31.8554,7200.0
2012-07-16 12:35:00,32.13,32.16,31.95,31.96,76000.0,31.8455,31.8752,31.6671,31.677,76000.0
2012-07-16 12:40:00,31.97,32.03,31.95,31.98,54800.0,31.6869,31.7464,31.6671,31.6968,54800.0
2012-07-16 12:45:00,31.96,32.01,31.93,31.93,116400.0,31.677,31.7265,31.6472,31.6472,116400.0
2012-07-16 12:50:00,31.93,31.94,31.91,31.93,95600.0,31.6472,31.6571,31.6274,31.6472,95600.0
2012-07-16 12:55:00,31.93,32.01,31.9,31.98,60400.0,31.6472,31.7265,31.6175,31.6968,60400.0
2012-07-16 13:00:00,32.0,32.02,31.97,31.97,29200.0,31.7166,31.7364,31.6869,31.6869,29200.0
2012-07-16 13:05:00,31.99,31.99,31.96,31.96,20000.0,31.7067,31.7067,31.677,31.677,20000.0
2012-07-16 13:10:00,31.95,31.98,31.92,31.98,32000.0,31.6671,31.6968,31.6373,31.6968,32000.0
2012-07-16 13:15:00,31.96,31.99,31.93,31.98,16800.0,31.677,31.7067,31.6472,31.6968,16800.0
2012-07-16 13:20:00,31.97,31.99,31.94,31.99,16000.0,31.6869,31.7067,31.6571,31.7067,16000.0
2012-07-16 13:25:00,31.97,32.06,31.97,32.02,51200.0,31.6869,31.7761,31.6869,31.7364,51200.0
2012-07-16 13:30:00,32.03,32.09,32.02,32.08,38800.0,31.7464,31.8058,31.7364,31.7959,38800.0
2012-07-16 13:35:00,32.07,32.07,32.03,32.03,12400.0,31.786,31.786,31.7464,31.7464,12400.0
2012-07-16 13:40:00,32.03,32.09,32.03,32.06,18000.0,31.7464,31.8058,31.7464,31.7761,18000.0
2012-07-16 13:45:00,32.05,32.18,32.05,32.15,62000.0,31.7662,31.895,31.7662,31.8653,62000.0
2012-07-16 13:50:00,32.15,32.18,32.12,32.15,39200.0,31.8653,31.895,31.8356,31.8653,39200.0
2012-07-16 13:55:00,32.15,32.19,32.14,32.15,13600.0,31.8653,31.9049,31.8554,31.8653,13600.0
2012-07-16 14:00:00,32.15,32.22,32.11,32.11,25600.0,31.8653,31.9347,31.8256,31.8256,25600.0
2012-07-16 14:05:00,32.11,32.15,32.09,32.15,26800.0,31.8256,31.8653,31.8058,31.8653,26800.0
2012-07-16 14:10:00,32.16,32.18,32.13,32.14,16400.0,31.8752,31.895,31.8455,31.8554,16400.0
2012-07-16 14:15:00,32.14,32.21,32.14,32.21,12800.0,31.8554,31.9248,31.8554,31.9248,12800.0
2012-07-16 14:20:00,32.21,32.21,32.16,32.18,14000.0,31.9248,31.9248,31.8752,31.895,14000.0
2012-07-16 14:25:00,32.18,32.19,32.09,32.1,57200.0,31.895,31.9049,31.8058,31.8157,57200.0
2012-07-16 14:30:00,32.1,32.11,32.04,32.04,91600.0,31.8157,31.8256,31.7563,31.7563,91600.0
2012-07-16 14:35:00,32.04,32.08,32.04,32.04,17600.0,31.7563,31.7959,31.7563,31.7563,17600.0
2012-07-16 14:40:00,32.04,32.05,32.0,32.0,52000.0,31.7563,31.7662,31.7166,31.7166,52000.0
2012-07-16 14:45:00,32.0,32.01,31.98,31.98,39200.0,31.7166,31.7265,31.6968,31.6968,39200.0
2012-07-16 14:50:00,31.99,31.99,31.88,31.9,65600.0,31.7067,31.7067,31.5977,31.6175,65600.0
2012-07-16 14:55:00,31.91,31.94,31.89,31.9,34000.0,31.6274,31.6571,31.6076,31.6175,34000.0
2012-07-16 15:00:00,31.92,31.97,31.86,31.97,65600.0,31.6373,31.6869,31.5779,31.6869,65600.0
2012-07-16 15:05:00,31.96,31.99,31.93,31.94,64400.0,31.677,31.7067,31.6472,31.6571,64400.0
2012-07-16 15:10:00,31.95,32.02,31.92,32.0,53600.0,31.6671,31.7364,31.6373,31.7166,53600.0
2012-07-16 15:15:00,32.01,32.02,31.96,31.99,62800.0,31.7265,31.7364,31.677,31.7067,62800.0
2012-07-16 15:20:00,31.99,32.02,31.98,32.02,54000.0,31.7067,31.7364,31.6968,31.7364,54000.0
2012-07-16 15:25:00,32.02,32.04,32.01,32.03,61200.0,31.7364,31.7563,31.7265,31.7464,61200.0
2012-07-16 15:30:00,32.04,32.06,32.0,32.05,70400.0,31.7563,31.7761,31.7166,31.7662,70400.0
2012-07-16 15:35:00,32.06,32.06,31.99,32.02,86000.0,31.7761,31.7761,31.7067,31.7364,86000.0
2012-07-16 15:40:00,32.02,32.02,31.93,32.0,112400.0,31.7364,31.7364,31.6472,31.7166,112400.0
2012-07-16 15:45:00,31.98,32.02,31.92,31.99,78800.0,31.6968,31.7364,31.6373,31.7067,78800.0
2012-07-16 15:50:00,31.99,32.01,31.96,32.0,67200.0,31.7067,31.7265,31.677,31.7166,67200.0
2012-07-16 15:55:00,32.01,32.01,31.95,32.0,238800.0,31.7265,31.7265,31.6671,31.7166,238800.0
2012-07-17 09:30:00,32.23,32.48,32.23,32.35,131600.0,31.9446,32.1924,31.9446,32.0635,131600.0
2012-07-17 09:35:00,32.31,32.31,31.93,32.01,227600.0,32.0239,32.0239,31.6472,31.7265,227600.0
2012-07-17 09:40:00,32.01,32.01,31.66,31.68,155200.0,31.7265,31.7265,31.3796,31.3995,155200.0
2012-07-17 09:45:00,31.68,31.68,31.48,31.54,180000.0,31.3995,31.3995,31.2012,31.2607,180000.0
2012-07-17 09:50:00,31.55,31.86,31.51,31.81,188400.0,31.2706,31.5779,31.231,31.5283,188400.0
2012-07-17 09:55:00,31.81,31.92,31.79,31.9,54400.0,31.5283,31.6373,31.5085,31.6175,54400.0
2012-07-17 10:00:00,31.89,31.89,31.51,31.53,96000.0,31.6076,31.6076,31.231,31.2508,96000.0
2012-07-17 10:05:00,31.53,31.61,31.42,31.56,102400.0,31.2508,31.3301,31.1418,31.2805,102400.0
2012-07-17 10:10:00,31.55,31.68,31.52,31.67,52800.0,31.2706,31.3995,31.2409,31.3895,52800.0
2012-07-17 10:15:00,31.66,31.66,31.55,31.63,32800.0,31.3796,31.3796,31.2706,31.3499,32800.0
2012-07-17 10:20:00,31.65,31.71,31.6,31.68,60400.0,31.3697,31.4292,31.3202,31.3995,60400.0
2012-07-17 10:25:00,31.67,31.69,31.56,31.6,40800.0,31.3895,31.4094,31.2805,31.3202,40800.0
2012-07-17 10:30:00,31.57,31.6,31.52,31.55,53200.0,31.2904,31.3202,31.2409,31.2706,53200.0
2012-07-17 10:35:00,31.53,31.53,31.32,31.32,74800.0,31.2508,31.2508,31.0426,31.0426,74800.0
2012-07-17 10:40:00,31.31,31.39,31.28,31.36,55600.0,31.0327,31.112,31.003,31.0823,55600.0
2012-07-17 10:45:00,31.35,31.42,31.28,31.42,89200.0,31.0724,31.1418,31.003,31.1418,89200.0
2012-07-17 10:50:00,31.42,31.49,31.41,31.48,82000.0,31.1418,31.2111,31.1318,31.2012,82000.0
2012-07-17 10:55:00,31.44,31.49,31.44,31.46,54400.0,31.1616,31.2111,31.1616,31.1814,54400.0
2012-07-17 11:00:00,31.46,31.54,31.44,31.49,48000.0,31.1814,31.2607,31.1616,31.2111,48000.0
2012-07-17 11:05:00,31.53,31.59,31.5,31.56,57200.0,31.2508,31.3102,31.221,31.2805,57200.0
2012-07-17 11:10:00,31.54,31.58,31.45,31.52,114400.0,31.2607,31.3003,31.1715,31.2409,114400.0
2012-07-17 11:15:00,31.51,31.56,31.5,31.54,25200.0,31.231,31.2805,31.221,31.2607,25200.0
2012-07-17 11:20:00,31.54,31.58,31.52,31.54,12000.0,31.2607,31.3003,31.2409,31.2607,12000.0
2012-07-17 11:25:00,31.54,31.57,31.5,31.54,22400.0,31.2607,31.2904,31.221,31.2607,22400.0
2012-07-17 11:30:00,31.54,31.58,31.5,31.58,34800.0,31.2607,31.3003,31.221,31.3003,34800.0
2012-07-17 11:35:00,31.58,31.74,31.57,31.68,77200.0,31.3003,31.4589,31.2904,31.3995,77200.0
2012-07-17 11:40:00,31.7,31.78,31.69,31.78,92400.0,31.4193,31.4986,31.4094,31.4986,92400.0
2012-07-17 11:45:00,31.78,31.81,31.76,31.76,52800.0,31.4986,31.5283,31.4787,31.4787,52800.0
2012-07-17 11:50:00,31.73,31.76,31.72,31.73,42000.0,31.449,31.4787,31.4391,31.449,42000.0
2012-07-17 11:55:00,31.75,31.85,31.74,31.82,139600.0,31.4688,31.5679,31.4589,31.5382,139600.0
2012-07-17 12:00:00,31.83,31.91,31.81,31.83,90400.0,31.5481,31.6274,31.5283,31.5481,90400.0
2012-07-17 12:05:00,31.84,31.9,31.76,31.79,151600.0,31.558,31.6175,31.4787,31.5085,151600.0
2012-07-17 12:10:00,31.81,31.86,31.75,31.77,69200.0,31.5283,31.5779,31.4688,31.4887,69200.0
2012-07-17 12:15:00,31.77,31.89,31.74,31.75,222400.0,31.4887,31.6076,31.4589,31.4688,222400.0
2012-07-17 12:20:00,31.75,31.82,31.74,31.75,70800.0,31.4688,31.5382,31.4589,31.4688,70800.0
2012-07-17 12:25:00,31.75,31.85,31.72,31.84,69600.0,31.4688,31.5679,31.4391,31.558,69600.0
2012-07-17 12:30:00,31.85,31.87,31.78,31.8,69200.0,31.5679,31.5878,31.4986,31.5184,69200.0
2012-07-17 12:35:00,31.83,31.85,31.77,31.81,63200.0,31.5481,31.5679,31.4887,31.5283,63200.0
2012-07-17 12:40:00,31.8,31.82,31.75,31.75,20800.0,31.5184,31.5382,31.4688,31.4688,20800.0
2012-07-17 12:45:00,31.78,31.84,31.78,31.79,12800.0,31.4986,31.558,31.4986,31.5085,12800.0
2012-07-17 12:50:00,31.78,31.8,31.74,31.77,65600.0,31.4986,31.5184,31.4589,31.4887,65600.0
2012-07-17 12:55:00,31.75,31.76,31.66,31.68,62000.0,31.4688,31.4787,31.3796,31.3995,62000.0
2012-07-17 13:00:00,31.68,31.73,31.65,31.72,22800.0,31.3995,31.449,31.3697,31.4391,22800.0
2012-07-17 13:05:00,31.71,31.71,31.67,31.68,12000.0,31.4292,31.4292,31.3895,31.3995,12000.0
2012-07-17 13:10:00,31.68,31.7,31.68,31.7,20000.0,31.3995,31.4193,31.3995,31.4193,20000.0
2012-07-17 13:15:00,31.68,31.82,31.68,31.79,54800.0,31.3995,31.5382,31.3995,31.5085,54800.0
2012-07-17 13:20:00,31.8,31.8,31.75,31.79,78400.0,31.5184,31.5184,31.4688,31.5085,78400.0
2012-07-17 13:25:00,31.81,31.84,31.74,31.74,84800.0,31.5283,31.558,31.4589,31.4589,84800.0
2012-07-17 13:30:00,31.73,31.82,31.72,31.74,56800.0,31.449,31.5382,31.4391,31.4589,56800.0
2012-07-17 13:35:00,31.77,31.79,31.73,31.73,31600.0,31.4887,31.5085,31.449,31.449,31600.0
2012-07-17 13:40:00,31.73,31.82,31.73,31.79,51600.0,31.449,31.5382,31.449,31.5085,51600.0
2012-07-17 13:45:00,31.79,31.79,31.72,31.76,58400.0,31.5085,31.5085,31.4391,31.4787,58400.0
2012-07-17 13:50:00,31.76,31.77,31.74,31.74,18000.0,31.4787,31.4887,31.4589,31.4589,18000.0
2012-07-17 13:55:00,31.74,31.74,31.69,31.69,38000.0,31.4589,31.4589,31.4094,31.4094,38000.0
2012-07-17 14:00:00,31.7,31.77,31.7,31.72,36000.0,31.4193,31.4887,31.4193,31.4391,36000.0
2012-07-17 14:05:00,31.73,31.8,31.73,31.77,142400.0,31.449,31.5184,31.449,31.4887,142400.0
2012-07-17 14:10:00,31.75,31.8,31.75,31.78,40800.0,31.4688,31.5184,31.4688,31.4986,40800.0
2012-07-17 14:15:00,31.78,31.79,31.68,31.71,71600.0,31.4986,31.5085,31.3995,31.4292,71600.0
2012-07-17 14:20:00,31.68,31.69,31.66,31.66,42400.0,31.3995,31.4094,31.3796,31.3796,42400.0
2012-07-17 14:25:00,31.67,31.68,31.57,31.68,65200.0,31.3895,31.3995,31.2904,31.3995,65200.0
2012-07-17 14:30:00,31.67,31.71,31.61,31.66,105600.0,31.3895,31.4292,31.3301,31.3796,105600.0
2012-07-17 14:35:00,31.67,31.7,31.62,31.63,62000.0,31.3895,31.4193,31.34,31.3499,62000.0
2012-07-17 14:40:00,31.64,31.68,31.64,31.68,34800.0,31.3598,31.3995,31.3598,31.3995,34800.0
2012-07-17 14:45:00,31.67,31.72,31.58,31.62,125600.0,31.3895,31.4391,31.3003,31.34,125600.0
2012-07-17 14:50:00,31.62,31.66,31.58,31.59,83600.0,31.34,31.3796,31.3003,31.3102,83600.0
2012-07-17 14:55:00,31.6,31.68,31.6,31.64,74000.0,31.3202,31.3995,31.3202,31.3598,74000.0
2012-07-17 15:00:00,31.65,31.71,31.63,31.65,105600.0,31.3697,31.4292,31.3499,31.3697,105600.0
2012-07-17 15:05:00,31.64,31.68,31.63,31.66,40400.0,31.3598,31.3995,31.3499,31.3796,40400.0
2012-07-17 15:10:00,31.66,31.68,31.62,31.63,39200.0,31.3796,31.3995,31.34,31.3499,39200.0
2012-07-17 15:15:00,31.63,31.71,31.63,31.68,51600.0,31.3499,31.4292,31.3499,31.3995,51600.0
2012-07-17 15:20:00,31.66,31.7,31.66,31.7,51200.0,31.3796,31.4193,31.3796,31.4193,51200.0
2012-07-17 15:25:00,31.7,31.7,31.59,31.61,41200.0,31.4193,31.4193,31.3102,31.3301,41200.0
2012-07-17 15:30:00,31.61,31.66,31.6,31.66,73600.0,31.3301,31.3796,31.3202,31.3796,73600.0
2012-07-17 15:35:00,31.65,31.65,31.56,31.57,73600.0,31.3697,31.3697,31.2805,31.2904,73600.0
2012-07-17 15:40:00,31.59,31.64,31.59,31.61,104000.0,31.3102,31.3598,31.3102,31.3301,104000.0
2012-07-17 15:45:00,31.61,31.72,31.61,31.66,102400.0,31.3301,31.4391,31.3301,31.3796,102400.0
2012-07-17 15:50:00,31.66,31.7,31.65,31.65,154800.0,31.3796,31.4193,31.3697,31.3697,154800.0
2012-07-17 15:55:00,31.65,31.7,31.64,31.69,248000.0,31.3697,31.4193,31.3598,31.4094,248000.0
2012-07-18 09:30:00,32.51,32.85,32.35,32.71,416000.0,32.2221,32.5591,32.0635,32.4203,416000.0
2012-07-18 09:35:00,32.76,33.04,32.72,32.95,359200.0,32.4699,32.7474,32.4302,32.6582,359200.0
2012-07-18 09:40:00,32.95,33.02,32.82,32.88,193600.0,32.6582,32.7276,32.5294,32.5888,193600.0
2012-07-18 09:45:00,32.88,32.93,32.83,32.92,111200.0,32.5888,32.6384,32.5393,32.6285,111200.0
2012-07-18 09:50:00,32.93,33.24,32.91,33.17,346400.0,32.6384,32.9456,32.6186,32.8763,346400.0
2012-07-18 09:55:00,33.18,33.31,33.1,33.29,346000.0,32.8862,33.015,32.8069,32.9952,346000.0
2012-07-18 10:00:00,33.27,33.31,33.09,33.17,219600.0,32.9754,33.015,32.797,32.8763,219600.0
2012-07-18 10:05:00,33.16,33.21,33.02,33.05,118000.0,32.8663,32.9159,32.7276,32.7573,118000.0
2012-07-18 10:10:00,33.06,33.11,33.01,33.01,139200.0,32.7672,32.8168,32.7177,32.7177,139200.0
2012-07-18 10:15:00,33.04,33.05,32.94,33.05,202800.0,32.7474,32.7573,32.6483,32.7573,202800.0
2012-07-18 10:20:00,33.04,33.07,32.99,33.05,174400.0,32.7474,32.7771,32.6978,32.7573,174400.0
2012-07-18 10:25:00,33.06,33.13,33.04,33.04,101200.0,32.7672,32.8366,32.7474,32.7474,101200.0
2012-07-18 10:30:00,33.08,33.09,33.01,33.06,127600.0,32.7871,32.797,32.7177,32.7672,127600.0
2012-07-18 10:35:00,33.02,33.15,33.02,33.13,81600.0,32.7276,32.8564,32.7276,32.8366,81600.0
2012-07-18 10:40:00,33.13,33.18,33.11,33.15,110400.0,32.8366,32.8862,32.8168,32.8564,110400.0
2012-07-18 10:45:00,33.15,33.18,33.11,33.17,118800.0,32.8564,32.8862,32.8168,32.8763,118800.0
2012-07-18 10:50:00,33.17,33.25,33.16,33.17,125600.0,32.8763,32.9555,32.8663,32.8763,125600.0
2012-07-18 10:55:00,33.16,33.29,33.16,33.27,259600.0,32.8663,32.9952,32.8663,32.9754,259600.0
2012-07-18 11:00:00,33.29,33.46,33.27,33.43,236000.0,32.9952,33.1637,32.9754,33.134,236000.0
2012-07-18 11:05:00,33.43,33.49,33.35,33.47,354400.0,33.134,33.1934,33.0547,33.1736,354400.0
2012-07-18 11:10:00,33.45,33.48,33.38,33.45,142800.0,33.1538,33.1835,33.0844,33.1538,142800.0
2012-07-18 11:15:00,33.47,33.48,33.41,33.46,108400.0,33.1736,33.1835,33.1141,33.1637,108400.0
2012-07-18 11:20:00,33.48,33.5,33.38,33.39,126400.0,33.1835,33.2033,33.0844,33.0943,126400.0
2012-07-18 11:25:00,33.41,33.51,33.39,33.5,89600.0,33.1141,33.2132,33.0943,33.2033,89600.0
2012-07-18 11:30:00,33.5,33.63,33.5,33.63,400400.0,33.2033,33.3322,33.2033,33.3322,400400.0
2012-07-18 11:35:00,33.63,33.66,33.48,33.52,359200.0,33.3322,33.3619,33.1835,33.2232,359200.0
2012-07-18 11:40:00,33.52,33.63,33.52,33.6,98800.0,33.2232,33.3322,33.2232,33.3024,98800.0
2012-07-18 11:45:00,33.61,33.63,33.57,33.6,93600.0,33.3124,33.3322,33.2727,33.3024,93600.0
2012-07-18 11:50:00,33.59,33.6,33.57,33.6,57600.0,33.2925,33.3024,33.2727,33.3024,57600.0
2012-07-18 11:55:00,33.6,33.74,33.59,33.69,124400.0,33.3024,33.4412,33.2925,33.3917,124400.0
2012-07-18 12:00:00,33.69,33.85,33.69,33.84,179600.0,33.3917,33.5502,33.3917,33.5403,179600.0
2012-07-18 12:05:00,33.83,33.85,33.72,33.81,428400.0,33.5304,33.5502,33.4214,33.5106,428400.0
2012-07-18 12:10:00,33.8,33.99,33.8,33.96,365200.0,33.5007,33.689,33.5007,33.6593,365200.0
2012-07-18 12:15:00,33.96,34.12,33.9,34.08,304400.0,33.6593,33.8178,33.5998,33.7782,304400.0
2012-07-18 12:20:00,34.07,34.1,33.94,33.95,266000.0,33.7683,33.798,33.6394,33.6493,266000.0
2012-07-18 12:25:00,33.94,33.99,33.85,33.89,286400.0,33.6394,33.689,33.5502,33.5899,286400.0
2012-07-18 12:30:00,33.89,33.95,33.83,33.91,317200.0,33.5899,33.6493,33.5304,33.6097,317200.0
2012-07-18 12:35:00,33.94,33.98,33.84,33.95,274000.0,33.6394,33.6791,33.5403,33.6493,274000.0
2012-07-18 12:40:00,33.95,34.0,33.85,33.88,466800.0,33.6493,33.6989,33.5502,33.58,466800.0
2012-07-18 12:45:00,33.88,33.89,33.78,33.8,170000.0,33.58,33.5899,33.4809,33.5007,170000.0
2012-07-18 12:50:00,33.81,33.9,33.8,33.88,52800.0,33.5106,33.5998,33.5007,33.58,52800.0
2012-07-18 12:55:00,33.88,33.89,33.85,33.88,40800.0,33.58,33.5899,33.5502,33.58,40800.0
2012-07-18 13:00:00,33.88,33.9,33.79,33.81,108400.0,33.58,33.5998,33.4908,33.5106,108400.0
2012-07-18 13:05:00,33.82,33.83,33.79,33.8,33200.0,33.5205,33.5304,33.4908,33.5007,33200.0
2012-07-18 13:10:00,33.81,33.85,33.8,33.85,48000.0,33.5106,33.5502,33.5007,33.5502,48000.0
2012-07-18 13:15:00,33.84,33.85,33.8,33.83,128400.0,33.5403,33.5502,33.5007,33.5304,128400.0
2012-07-18 13:20:00,33.81,33.82,33.78,33.81,42800.0,33.5106,33.5205,33.4809,33.5106,42800.0
2012-07-18 13:25:00,33.79,33.83,33.79,33.82,32800.0,33.4908,33.5304,33.4908,33.5205,32800.0
2012-07-18 13:30:00,33.81,33.81,33.7,33.7,88800.0,33.5106,33.5106,33.4016,33.4016,88800.0
2012-07-18 13:35:00,33.71,33.76,33.7,33.75,45600.0,33.4115,33.461,33.4016,33.4511,45600.0
2012-07-18 13:40:00,33.74,33.8,33.73,33.8,73200.0,33.4412,33.5007,33.4313,33.5007,73200.0
2012-07-18 13:45:00,33.79,33.8,33.75,33.8,33600.0,33.4908,33.5007,33.4511,33.5007,33600.0
2012-07-18 13:50:00,33.8,33.82,33.73,33.75,45200.0,33.5007,33.5205,33.4313,33.4511,45200.0
2012-07-18 13:55:00,33.76,33.79,33.71,33.77,31200.0,33.461,33.4908,33.4115,33.4709,31200.0
2012-07-18 14:00:00,33.77,33.81,33.73,33.79,70000.0,33.4709,33.5106,33.4313,33.4908,70000.0
2012-07-18 14:05:00,33.77,33.81,33.71,33.72,90000.0,33.4709,33.5106,33.4115,33.4214,90000.0
2012-07-18 14:10:00,33.72,33.75,33.71,33.71,37600.0,33.4214,33.4511,33.4115,33.4115,37600.0
2012-07-18 14:15:00,33.72,33.76,33.72,33.74,43600.0,33.4214,33.461,33.4214,33.4412,43600.0
2012-07-18 14:20:00,33.74,33.78,33.69,33.72,54800.0,33.4412,33.4809,33.3917,33.4214,54800.0
2012-07-18 14:25:00,33.71,33.75,33.7,33.72,65600.0,33.4115,33.4511,33.4016,33.4214,65600.0
2012-07-18 14:30:00,33.73,33.74,33.7,33.74,67600.0,33.4313,33.4412,33.4016,33.4412,67600.0
2012-07-18 14:35:00,33.74,33.74,33.7,33.72,51200.0,33.4412,33.4412,33.4016,33.4214,51200.0
2012-07-18 14:40:00,33.72,33.72,33.53,33.56,218800.0,33.4214,33.4214,33.2331,33.2628,218800.0
2012-07-18 14:45:00,33.55,33.6,33.54,33.58,57600.0,33.2529,33.3024,33.243,33.2826,57600.0
2012-07-18 14:50:00,33.58,33.59,33.54,33.57,39200.0,33.2826,33.2925,33.243,33.2727,39200.0
2012-07-18 14:55:00,33.58,33.6,33.56,33.6,45600.0,33.2826,33.3024,33.2628,33.3024,45600.0
2012-07-18 15:00:00,33.61,33.69,33.6,33.68,74000.0,33.3124,33.3917,33.3024,33.3817,74000.0
2012-07-18 15:05:00,33.68,33.7,33.65,33.69,70400.0,33.3817,33.4016,33.352,33.3917,70400.0
2012-07-18 15:10:00,33.68,33.73,33.67,33.72,90400.0,33.3817,33.4313,33.3718,33.4214,90400.0
2012-07-18 15:15:00,33.71,33.76,33.7,33.76,109600.0,33.4115,33.461,33.4016,33.461,109600.0
2012-07-18 15:20:00,33.77,33.79,33.71,33.71,105200.0,33.4709,33.4908,33.4115,33.4115,105200.0
2012-07-18 15:25:00,33.73,33.75,33.69,33.72,75600.0,33.4313,33.4511,33.3917,33.4214,75600.0
2012-07-18 15:30:00,33.73,33.77,33.71,33.74,98800.0,33.4313,33.4709,33.4115,33.4412,98800.0
2012-07-18 15:35:00,33.74,33.76,33.67,33.68,148000.0,33.4412,33.461,33.3718,33.3817,148000.0
2012-07-18 15:40:00,33.68,33.71,33.65,33.69,82000.0,33.3817,33.4115,33.352,33.3917,82000.0
2012-07-18 15:45:00,33.69,33.69,33.62,33.63,142800.0,33.3917,33.3917,33.3223,33.3322,142800.0
2012-07-18 15:50:00,33.62,33.66,33.6,33.66,186800.0,33.3223,33.3619,33.3024,33.3619,186800.0
2012-07-18 15:55:00,33.66,33.74,33.66,33.73,373200.0,33.3619,33.4412,33.3619,33.4313,373200.0
2012-07-19 09:30:00,33.94,34.36,33.85,34.36,329200.0,33.6394,34.0557,33.5502,34.0557,329200.0
2012-07-19 09:35:00,34.31,34.5,34.3,34.49,243200.0,34.0062,34.1945,33.9962,34.1846,243200.0
2012-07-19 09:40:00,34.47,34.55,34.36,34.45,238400.0,34.1647,34.244,34.0557,34.1449,238400.0
2012-07-19 09:45:00,34.45,34.45,34.19,34.29,190400.0,34.1449,34.1449,33.8872,33.9863,190400.0
2012-07-19 09:50:00,34.29,34.36,34.29,34.33,107200.0,33.9863,34.0557,33.9863,34.026,107200.0
2012-07-19 09:55:00,34.34,34.43,34.32,34.38,92000.0,34.0359,34.1251,34.0161,34.0755,92000.0
2012-07-19 10:00:00,34.37,34.42,34.29,34.39,266400.0,34.0656,34.1152,33.9863,34.0855,266400.0
2012-07-19 10:05:00,34.35,34.4,34.32,34.35,249600.0,34.0458,34.0954,34.0161,34.0458,249600.0
2012-07-19 10:10:00,34.35,34.5,34.33,34.49,350000.0,34.0458,34.1945,34.026,34.1846,350000.0
2012-07-19 10:15:00,34.49,34.6,34.37,34.4,325200.0,34.1846,34.2936,34.0656,34.0954,325200.0
2012-07-19 10:20:00,34.41,34.44,34.4,34.43,45200.0,34.1053,34.135,34.0954,34.1251,45200.0
2012-07-19 10:25:00,34.43,34.43,34.41,34.42,42800.0,34.1251,34.1251,34.1053,34.1152,42800.0
2012-07-19 10:30:00,34.42,34.52,34.4,34.51,128000.0,34.1152,34.2143,34.0954,34.2044,128000.0
2012-07-19 10:35:00,34.52,34.52,34.43,34.44,112400.0,34.2143,34.2143,34.1251,34.135,112400.0
2012-07-19 10:40:00,34.44,34.52,34.42,34.5,86800.0,34.135,34.2143,34.1152,34.1945,86800.0
2012-07-19 10:45:00,34.49,34.65,34.47,34.64,113600.0,34.1846,34.3431,34.1647,34.3332,113600.0
2012-07-19 10:50:00,34.63,34.69,34.6,34.64,149600.0,34.3233,34.3828,34.2936,34.3332,149600.0
2012-07-19 10:55:00,34.64,34.64,34.53,34.54,121600.0,34.3332,34.3332,34.2242,34.2341,121600.0
2012-07-19 11:00:00,34.55,34.72,34.55,34.72,128800.0,34.244,34.4125,34.244,34.4125,128800.0
2012-07-19 11:05:00,34.72,34.72,34.69,34.72,51600.0,34.4125,34.4125,34.3828,34.4125,51600.0
2012-07-19 11:10:00,34.72,34.79,34.72,34.72,79200.0,34.4125,34.4819,34.4125,34.4125,79200.0
2012-07-19 11:15:00,34.72,34.73,34.63,34.63,66000.0,34.4125,34.4224,34.3233,34.3233,66000.0
2012-07-19 11:20:00,34.63,34.64,34.55,34.55,37600.0,34.3233,34.3332,34.244,34.244,37600.0
2012-07-19 11:25:00,34.55,34.63,34.55,34.61,72400.0,34.244,34.3233,34.244,34.3035,72400.0
2012-07-19 11:30:00,34.64,34.66,34.55,34.57,54800.0,34.3332,34.3531,34.244,34.2639,54800.0
2012-07-19 11:35:00,34.58,34.67,34.58,34.61,38400.0,34.2738,34.363,34.2738,34.3035,38400.0
2012-07-19 11:40:00,34.59,34.63,34.56,34.57,25600.0,34.2837,34.3233,34.2539,34.2639,25600.0
2012-07-19 11:45:00,34.55,34.67,34.51,34.63,92400.0,34.244,34.363,34.2044,34.3233,92400.0
2012-07-19 11:50:00,34.64,34.85,34.63,34.84,179600.0,34.3332,34.5414,34.3233,34.5315,179600.0
2012-07-19 11:55:00,34.84,34.87,34.74,34.77,216000.0,34.5315,34.5612,34.4324,34.4621,216000.0
2012-07-19 12:00:00,34.76,34.86,34.75,34.86,94800.0,34.4522,34.5513,34.4423,34.5513,94800.0
2012-07-19 12:05:00,34.86,34.87,34.76,34.77,136800.0,34.5513,34.5612,34.4522,34.4621,136800.0
2012-07-19 12:10:00,34.77,34.77,34.61,34.72,242400.0,34.4621,34.4621,34.3035,34.4125,242400.0
2012-07-19 12:15:00,34.72,34.82,34.72,34.76,159600.0,34.4125,34.5116,34.4125,34.4522,159600.0
2012-07-19 12:20:00,34.77,34.86,34.76,34.81,131200.0,34.4621,34.5513,34.4522,34.5017,131200.0
2012-07-19 12:25:00,34.82,34.96,34.81,34.81,119600.0,34.5116,34.6504,34.5017,34.5017,119600.0
2012-07-19 12:30:00,34.82,34.91,34.79,34.86,141600.0,34.5116,34.6008,34.4819,34.5513,141600.0
2012-07-19 12:35:00,34.85,34.95,34.81,34.87,121600.0,34.5414,34.6405,34.5017,34.5612,121600.0
2012-07-19 12:40:00,34.85,34.9,34.77,34.78,70800.0,34.5414,34.5909,34.4621,34.472,70800.0
2012-07-19 12:45:00,34.78,34.85,34.75,34.85,70400.0,34.472,34.5414,34.4423,34.5414,70400.0
2012-07-19 12:50:00,34.85,34.87,34.81,34.86,36800.0,34.5414,34.5612,34.5017,34.5513,36800.0
2012-07-19 12:55:00,34.85,35.02,34.83,34.99,255600.0,34.5414,34.7099,34.5216,34.6801,255600.0
2012-07-19 13:00:00,34.99,35.1,34.95,34.97,136400.0,34.6801,34.7892,34.6405,34.6603,136400.0
2012-07-19 13:05:00,34.95,35.02,34.95,35.0,58000.0,34.6405,34.7099,34.6405,34.69,58000.0
2012-07-19 13:10:00,35.0,35.03,34.92,34.92,104800.0,34.69,34.7198,34.6108,34.6108,104800.0
2012-07-19 13:15:00,34.92,35.03,34.89,35.03,99200.0,34.6108,34.7198,34.581,34.7198,99200.0
2012-07-19 13:20:00,35.04,35.09,35.02,35.06,77200.0,34.7297,34.7793,34.7099,34.7495,77200.0
2012-07-19 13:25:00,35.08,35.09,34.96,35.05,122000.0,34.7693,34.7793,34.6504,34.7396,122000.0
2012-07-19 13:30:00,35.03,35.16,35.03,35.1,248800.0,34.7198,34.8486,34.7198,34.7892,248800.0
2012-07-19 13:35:00,35.1,35.15,35.09,35.13,143600.0,34.7892,34.8387,34.7793,34.8189,143600.0
2012-07-19 13:40:00,35.12,35.21,35.07,35.08,236800.0,34.809,34.8982,34.7594,34.7693,236800.0
2012-07-19 13:45:00,35.08,35.08,34.9,34.97,138400.0,34.7693,34.7693,34.5909,34.6603,138400.0
2012-07-19 13:50:00,34.97,35.01,34.83,34.85,116400.0,34.6603,34.7,34.5216,34.5414,116400.0
2012-07-19 13:55:00,34.85,34.85,34.74,34.8,114000.0,34.5414,34.5414,34.4324,34.4918,114000.0
2012-07-19 14:00:00,34.78,34.86,34.78,34.83,68400.0,34.472,34.5513,34.472,34.5216,68400.0
2012-07-19 14:05:00,34.84,34.84,34.74,34.84,66000.0,34.5315,34.5315,34.4324,34.5315,66000.0
2012-07-19 14:10:00,34.81,34.88,34.79,34.87,60000.0,34.5017,34.5711,34.4819,34.5612,60000.0
2012-07-19 14:15:00,34.85,34.87,34.83,34.83,34000.0,34.5414,34.5612,34.5216,34.5216,34000.0
2012-07-19 14:20:00,34.83,34.83,34.74,34.74,98400.0,34.5216,34.5216,34.4324,34.4324,98400.0
2012-07-19 14:25:00,34.74,34.79,34.73,34.76,62400.0,34.4324,34.4819,34.4224,34.4522,62400.0
2012-07-19 14:30:00,34.74,34.84,34.74,34.82,76400.0,34.4324,34.5315,34.4324,34.5116,76400.0
2012-07-19 14:35:00,34.81,34.89,34.78,34.88,38400.0,34.5017,34.581,34.472,34.5711,38400.0
2012-07-19 14:40:00,34.88,34.95,34.88,34.94,72000.0,34.5711,34.6405,34.5711,34.6306,72000.0
2012-07-19 14:45:00,34.94,34.95,34.88,34.88,47600.0,34.6306,34.6405,34.5711,34.5711,47600.0
2012-07-19 14:50:00,34.87,34.87,34.82,34.85,19600.0,34.5612,34.5612,34.5116,34.5414,19600.0
2012-07-19 14:55:00,34.85,34.92,34.85,34.88,44800.0,34.5414,34.6108,34.5414,34.5711,44800.0
2012-07-19 15:00:00,34.88,34.91,34.76,34.81,80400.0,34.5711,34.6008,34.4522,34.5017,80400.0
2012-07-19 15:05:00,34.81,34.88,34.81,34.85,114800.0,34.5017,34.5711,34.5017,34.5414,114800.0
2012-07-19 15:10:00,34.87,34.93,34.86,34.91,115200.0,34.5612,34.6207,34.5513,34.6008,115200.0
2012-07-19 15:15:00,34.91,34.96,34.88,34.89,129200.0,34.6008,34.6504,34.5711,34.581,129200.0
2012-07-19 15:20:00,34.91,34.93,34.85,34.87,88000.0,34.6008,34.6207,34.5414,34.5612,88000.0
2012-07-19 15:25:00,34.87,34.9,34.79,34.84,68000.0,34.5612,34.5909,34.4819,34.5315,68000.0
2012-07-19 15:30:00,34.83,34.83,34.76,34.77,68400.0,34.5216,34.5216,34.4522,34.4621,68400.0
2012-07-19 15:35:00,34.77,34.77,34.68,34.72,143600.0,34.4621,34.4621,34.3729,34.4125,143600.0
2012-07-19 15:40:00,34.71,34.78,34.71,34.76,156800.0,34.4026,34.472,34.4026,34.4522,156800.0
2012-07-19 15:45:00,34.76,34.85,34.73,34.85,141600.0,34.4522,34.5414,34.4224,34.5414,141600.0
2012-07-19 15:50:00,34.83,34.85,34.7,34.75,177600.0,34.5216,34.5414,34.3927,34.4423,177600.0
2012-07-19 15:55:00,34.76,34.82,34.75,34.77,230000.0,34.4522,34.5116,34.4423,34.4621,230000.0
2012-07-20 09:30:00,34.51,34.51,34.06,34.08,614800.0,34.2044,34.2044,33.7584,33.7782,614800.0
2012-07-20 09:35:00,34.07,34.24,33.97,34.22,146400.0,33.7683,33.9368,33.6692,33.917,146400.0
2012-07-20 09:40:00,34.18,34.27,34.02,34.09,112400.0,33.8773,33.9665,33.7187,33.7881,112400.0
2012-07-20 09:45:00,34.09,34.09,34.02,34.05,62000.0,33.7881,33.7881,33.7187,33.7485,62000.0
2012-07-20 09:50:00,34.05,34.11,34.0,34.05,136800.0,33.7485,33.8079,33.6989,33.7485,136800.0
2012-07-20 09:55:00,34.05,34.14,34.0,34.08,109200.0,33.7485,33.8377,33.6989,33.7782,109200.0
2012-07-20 10:00:00,34.06,34.13,34.01,34.11,73200.0,33.7584,33.8278,33.7088,33.8079,73200.0
2012-07-20 10:05:00,34.13,34.23,34.1,34.22,103600.0,33.8278,33.9269,33.798,33.917,103600.0
2012-07-20 10:10:00,34.22,34.25,34.14,34.23,57200.0,33.917,33.9467,33.8377,33.9269,57200.0
2012-07-20 10:15:00,34.23,34.37,34.22,34.31,100400.0,33.9269,34.0656,33.917,34.0062,100400.0
2012-07-20 10:20:00,34.29,34.31,34.16,34.19,58000.0,33.9863,34.0062,33.8575,33.8872,58000.0
2012-07-20 10:25:00,34.19,34.3,34.19,34.28,58800.0,33.8872,33.9962,33.8872,33.9764,58800.0
2012-07-20 10:30:00,34.26,34.26,34.14,34.15,51200.0,33.9566,33.9566,33.8377,33.8476,51200.0
2012-07-20 10:35:00,34.14,34.18,34.08,34.14,112000.0,33.8377,33.8773,33.7782,33.8377,112000.0
2012-07-20 10:40:00,34.13,34.19,34.13,34.14,55600.0,33.8278,33.8872,33.8278,33.8377,55600.0
2012-07-20 10:45:00,34.16,34.22,34.13,34.16,71600.0,33.8575,33.917,33.8278,33.8575,71600.0
2012-07-20 10:50:00,34.16,34.25,34.13,34.24,65200.0,33.8575,33.9467,33.8278,33.9368,65200.0
2012-07-20 10:55:00,34.23,34.24,34.15,34.23,66800.0,33.9269,33.9368,33.8476,33.9269,66800.0
2012-07-20 11:00:00,34.19,34.29,34.14,34.28,128800.0,33.8872,33.9863,33.8377,33.9764,128800.0
2012-07-20 11:05:00,34.27,34.35,34.24,34.25,48400.0,33.9665,34.0458,33.9368,33.9467,48400.0
2012-07-20 11:10:00,34.24,34.29,34.14,34.24,77200.0,33.9368,33.9863,33.8377,33.9368,77200.0
2012-07-20 11:15:00,34.25,34.33,34.1,34.11,65600.0,33.9467,34.026,33.798,33.8079,65600.0
2012-07-20 11:20:00,34.11,34.22,34.08,34.2,61200.0,33.8079,33.917,33.7782,33.8971,61200.0
2012-07-20 11:25:00,34.2,34.22,34.13,34.19,41600.0,33.8971,33.917,33.8278,33.8872,41600.0
2012-07-20 11:30:00,34.17,34.18,34.09,34.09,121600.0,33.8674,33.8773,33.7881,33.7881,121600.0
2012-07-20 11:35:00,34.08,34.15,34.08,34.15,61200.0,33.7782,33.8476,33.7782,33.8476,61200.0
2012-07-20 11:40:00,34.16,34.16,34.07,34.09,34000.0,33.8575,33.8575,33.7683,33.7881,34000.0
2012-07-20 11:45:00,34.07,34.16,34.04,34.15,54800.0,33.7683,33.8575,33.7386,33.8476,54800.0
2012-07-20 11:50:00,34.12,34.17,34.1,34.13,85600.0,33.8178,33.8674,33.798,33.8278,85600.0
2012-07-20 11:55:00,34.1,34.13,34.06,34.1,37200.0,33.798,33.8278,33.7584,33.798,37200.0
2012-07-20 12:00:00,34.06,34.09,34.02,34.04,14400.0,33.7584,33.7881,33.7187,33.7386,14400.0
2012-07-20 12:05:00,34.04,34.04,33.95,34.01,67600.0,33.7386,33.7386,33.6493,33.7088,67600.0
2012-07-20 12:10:00,34.01,34.02,33.92,33.94,82000.0,33.7088,33.7187,33.6196,33.6394,82000.0
2012-07-20 12:15:00,33.94,33.97,33.89,33.89,70400.0,33.6394,33.6692,33.5899,33.5899,70400.0
2012-07-20 12:20:00,33.89,33.89,33.85,33.87,36000.0,33.5899,33.5899,33.5502,33.5701,36000.0
2012-07-20 12:25:00,33.87,33.88,33.85,33.86,23600.0,33.5701,33.58,33.5502,33.5601,23600.0
2012-07-20 12:30:00,33.85,33.85,33.81,33.82,32400.0,33.5502,33.5502,33.5106,33.5205,32400.0
2012-07-20 12:35:00,33.81,33.85,33.76,33.78,43600.0,33.5106,33.5502,33.461,33.4809,43600.0
2012-07-20 12:40:00,33.77,33.81,33.75,33.81,55200.0,33.4709,33.5106,33.4511,33.5106,55200.0
2012-07-20 12:45:00,33.81,33.83,33.79,33.82,41200.0,33.5106,33.5304,33.4908,33.5205,41200.0
2012-07-20 12:50:00,33.81,33.88,33.81,33.84,28000.0,33.5106,33.58,33.5106,33.5403,28000.0
2012-07-20 12:55:00,33.82,33.89,33.81,33.88,38000.0,33.5205,33.5899,33.5106,33.58,38000.0
2012-07-20 13:00:00,33.87,33.88,33.79,33.79,47600.0,33.5701,33.58,33.4908,33.4908,47600.0
2012-07-20 13:05:00,33.81,33.83,33.78,33.8,34400.0,33.5106,33.5304,33.4809,33.5007,34400.0
2012-07-20 13:10:00,33.79,33.84,33.75,33.82,66400.0,33.4908,33.5403,33.4511,33.5205,66400.0
2012-07-20 13:15:00,33.84,33.84,33.81,33.84,28000.0,33.5403,33.5403,33.5106,33.5403,28000.0
2012-07-20 13:20:00,33.83,33.83,33.77,33.78,27600.0,33.5304,33.5304,33.4709,33.4809,27600.0
2012-07-20 13:25:00,33.79,33.81,33.75,33.81,53200.0,33.4908,33.5106,33.4511,33.5106,53200.0
2012-07-20 13:30:00,33.81,33.86,33.8,33.81,35200.0,33.5106,33.5601,33.5007,33.5106,35200.0
2012-07-20 13:35:00,33.81,33.88,33.8,33.87,18400.0,33.5106,33.58,33.5007,33.5701,18400.0
2012-07-20 13:40:00,33.86,33.87,33.8,33.82,28000.0,33.5601,33.5701,33.5007,33.5205,28000.0
2012-07-20 13:45:00,33.83,33.88,33.76,33.77,76000.0,33.5304,33.58,33.461,33.4709,76000.0
2012-07-20 13:50:00,33.78,33.83,33.77,33.82,18800.0,33.4809,33.5304,33.4709,33.5205,18800.0
2012-07-20 13:55:00,33.83,33.89,33.82,33.88,37200.0,33.5304,33.5899,33.5205,33.58,37200.0
2012-07-20 14:00:00,33.89,33.91,33.84,33.85,61600.0,33.5899,33.6097,33.5403,33.5502,61600.0
2012-07-20 14:05:00,33.89,33.91,33.81,33.81,66000.0,33.5899,33.6097,33.5106,33.5106,66000.0
2012-07-20 14:10:00,33.81,33.84,33.78,33.78,37200.0,33.5106,33.5403,33.4809,33.4809,37200.0
2012-07-20 14:15:00,33.77,33.81,33.76,33.79,50800.0,33.4709,33.5106,33.461,33.4908,50800.0
2012-07-20 14:20:00,33.78,33.8,33.71,33.75,118000.0,33.4809,33.5007,33.4115,33.4511,118000.0
2012-07-20 14:25:00,33.75,33.75,33.66,33.66,68000.0,33.4511,33.4511,33.3619,33.3619,68000.0
2012-07-20 14:30:00,33.66,33.73,33.63,33.71,56000.0,33.3619,33.4313,33.3322,33.4115,56000.0
2012-07-20 14:35:00,33.71,33.71,33.65,33.67,43600.0,33.4115,33.4115,33.352,33.3718,43600.0
2012-07-20 14:40:00,33.68,33.69,33.66,33.67,35200.0,33.3817,33.3917,33.3619,33.3718,35200.0
2012-07-20 14:45:00,33.68,33.73,33.67,33.73,26000.0,33.3817,33.4313,33.3718,33.4313,26000.0
2012-07-20 14:50:00,33.73,33.74,33.7,33.71,20400.0,33.4313,33.4412,33.4016,33.4115,20400.0
2012-07-20 14:55:00,33.73,33.73,33.68,33.7,18000.0,33.4313,33.4313,33.3817,33.4016,18000.0
2012-07-20 15:00:00,33.69,33.73,33.69,33.72,24400.0,33.3917,33.4313,33.3917,33.4214,24400.0
2012-07-20 15:05:00,33.71,33.77,33.7,33.77,41200.0,33.4115,33.4709,33.4016,33.4709,41200.0
2012-07-20 15:10:00,33.77,33.78,33.7,33.72,49600.0,33.4709,33.4809,33.4016,33.4214,49600.0
2012-07-20 15:15:00,33.72,33.77,33.71,33.77,42000.0,33.4214,33.4709,33.4115,33.4709,42000.0
2012-07-20 15:20:00,33.76,33.81,33.74,33.81,70800.0,33.461,33.5106,33.4412,33.5106,70800.0
2012-07-20 15:25:00,33.82,33.83,33.77,33.78,53600.0,33.5205,33.5304,33.4709,33.4809,53600.0
2012-07-20 15:30:00,33.78,33.79,33.71,33.71,86000.0,33.4809,33.4908,33.4115,33.4115,86000.0
2012-07-20 15:35:00,33.72,33.8,33.71,33.8,94400.0,33.4214,33.5007,33.4115,33.5007,94400.0
2012-07-20 15:40:00,33.8,33.83,33.79,33.8,113600.0,33.5007,33.5304,33.4908,33.5007,113600.0
2012-07-20 15:45:00,33.81,33.88,33.78,33.86,204000.0,33.5106,33.58,33.4809,33.5601,204000.0
2012-07-20 15:50:00,33.87,33.87,33.8,33.84,208000.0,33.5701,33.5701,33.5007,33.5403,208000.0
2012-07-20 15:55:00,33.83,33.85,33.75,33.8,290800.0,33.5304,33.5502,33.4511,33.5007,290800.0
2012-07-23 09:30:00,33.05,33.05,32.69,32.71,263600.0,32.7573,32.7573,32.4005,32.4203,263600.0
2012-07-23 09:35:00,32.71,32.73,32.42,32.42,252400.0,32.4203,32.4402,32.1329,32.1329,252400.0
2012-07-23 09:40:00,32.44,32.52,32.4,32.44,160000.0,32.1527,32.232,32.1131,32.1527,160000.0
2012-07-23 09:45:00,32.44,32.47,32.35,32.41,189600.0,32.1527,32.1825,32.0635,32.123,189600.0
2012-07-23 09:50:00,32.43,32.46,32.33,32.38,198400.0,32.1428,32.1725,32.0437,32.0933,198400.0
2012-07-23 09:55:00,32.4,32.6,32.38,32.53,156800.0,32.1131,32.3113,32.0933,32.2419,156800.0
2012-07-23 10:00:00,32.57,32.6,32.47,32.5,176800.0,32.2816,32.3113,32.1825,32.2122,176800.0
2012-07-23 10:05:00,32.5,32.57,32.5,32.53,100000.0,32.2122,32.2816,32.2122,32.2419,100000.0
2012-07-23 10:10:00,32.54,32.56,32.5,32.5,63200.0,32.2518,32.2717,32.2122,32.2122,63200.0
2012-07-23 10:15:00,32.5,32.5,32.44,32.47,91200.0,32.2122,32.2122,32.1527,32.1825,91200.0
2012-07-23 10:20:00,32.47,32.49,32.44,32.46,106400.0,32.1825,32.2023,32.1527,32.1725,106400.0
2012-07-23 10:25:00,32.48,32.51,32.41,32.44,162000.0,32.1924,32.2221,32.123,32.1527,162000.0
2012-07-23 10:30:00,32.44,32.48,32.41,32.43,107200.0,32.1527,32.1924,32.123,32.1428,107200.0
2012-07-23 10:35:00,32.43,32.49,32.4,32.45,325600.0,32.1428,32.2023,32.1131,32.1626,325600.0
2012-07-23 10:40:00,32.46,32.48,32.45,32.46,362000.0,32.1725,32.1924,32.1626,32.1725,362000.0
2012-07-23 10:45:00,32.46,32.49,32.43,32.44,221200.0,32.1725,32.2023,32.1428,32.1527,221200.0
2012-07-23 10:50:00,32.43,32.47,32.38,32.42,150800.0,32.1428,32.1825,32.0933,32.1329,150800.0
2012-07-23 10:55:00,32.44,32.44,32.29,32.34,207200.0,32.1527,32.1527,32.004,32.0536,207200.0
2012-07-23 11:00:00,32.36,32.41,32.32,32.36,168000.0,32.0734,32.123,32.0338,32.0734,168000.0
2012-07-23 11:05:00,32.38,32.38,32.33,32.35,94800.0,32.0933,32.0933,32.0437,32.0635,94800.0
2012-07-23 11:10:00,32.35,32.41,32.28,32.3,222800.0,32.0635,32.123,31.9941,32.014,222800.0
2012-07-23 11:15:00,32.29,32.35,32.22,32.35,401600.0,32.004,32.0635,31.9347,32.0635,401600.0
2012-07-23 11:20:00,32.33,32.57,32.33,32.52,207600.0,32.0437,32.2816,32.0437,32.232,207600.0
2012-07-23 11:25:00,32.52,32.71,32.52,32.71,119200.0,32.232,32.4203,32.232,32.4203,119200.0
2012-07-23 11:30:00,32.71,32.74,32.52,32.54,132400.0,32.4203,32.4501,32.232,32.2518,132400.0
2012-07-23 11:35:00,32.56,32.67,32.54,32.63,136800.0,32.2717,32.3807,32.2518,32.341,136800.0
2012-07-23 11:40:00,32.63,32.7,32.62,32.67,65200.0,32.341,32.4104,32.3311,32.3807,65200.0
2012-07-23 11:45:00,32.64,32.81,32.62,32.79,285200.0,32.3509,32.5194,32.3311,32.4996,285200.0
2012-07-23 11:50:00,32.79,32.84,32.73,32.83,109200.0,32.4996,32.5492,32.4402,32.5393,109200.0
2012-07-23 11:55:00,32.81,32.84,32.68,32.79,100000.0,32.5194,32.5492,32.3906,32.4996,100000.0
2012-07-23 12:00:00,32.8,32.81,32.59,32.59,232000.0,32.5095,32.5194,32.3014,32.3014,232000.0
2012-07-23 12:05:00,32.6,32.74,32.6,32.68,53600.0,32.3113,32.4501,32.3113,32.3906,53600.0
2012-07-23 12:10:00,32.68,32.74,32.63,32.64,61600.0,32.3906,32.4501,32.341,32.3509,61600.0
2012-07-23 12:15:00,32.64,32.65,32.56,32.6,100800.0,32.3509,32.3609,32.2717,32.3113,100800.0
2012-07-23 12:20:00,32.6,32.66,32.6,32.65,33600.0,32.3113,32.3708,32.3113,32.3609,33600.0
2012-07-23 12:25:00,32.64,32.66,32.6,32.63,59200.0,32.3509,32.3708,32.3113,32.341,59200.0
2012-07-23 12:30:00,32.65,32.71,32.6,32.71,36000.0,32.3609,32.4203,32.3113,32.4203,36000.0
2012-07-23 12:35:00,32.73,32.8,32.71,32.75,71200.0,32.4402,32.5095,32.4203,32.46,71200.0
2012-07-23 12:40:00,32.74,32.77,32.69,32.75,26000.0,32.4501,32.4798,32.4005,32.46,26000.0
2012-07-23 12:45:00,32.74,32.8,32.74,32.77,21600.0,32.4501,32.5095,32.4501,32.4798,21600.0
2012-07-23 12:50:00,32.76,32.86,32.75,32.83,88400.0,32.4699,32.569,32.46,32.5393,88400.0
2012-07-23 12:55:00,32.82,32.85,32.76,32.77,40400.0,32.5294,32.5591,32.4699,32.4798,40400.0
2012-07-23 13:00:00,32.76,32.83,32.74,32.83,12800.0,32.4699,32.5393,32.4501,32.5393,12800.0
2012-07-23 13:05:00,32.83,32.85,32.79,32.84,23200.0,32.5393,32.5591,32.4996,32.5492,23200.0
2012-07-23 13:10:00,32.84,32.91,32.84,32.9,35200.0,32.5492,32.6186,32.5492,32.6086,35200.0
2012-07-23 13:15:00,32.91,33.03,32.88,33.01,43200.0,32.6186,32.7375,32.5888,32.7177,43200.0
2012-07-23 13:20:00,32.99,33.02,32.95,33.02,27600.0,32.6978,32.7276,32.6582,32.7276,27600.0
2012-07-23 13:25:00,33.0,33.05,33.0,33.01,26800.0,32.7078,32.7573,32.7078,32.7177,26800.0
2012-07-23 13:30:00,33.01,33.13,32.99,33.08,67200.0,32.7177,32.8366,32.6978,32.7871,67200.0
2012-07-23 13:35:00,33.08,33.15,33.03,33.13,44400.0,32.7871,32.8564,32.7375,32.8366,44400.0
2012-07-23 13:40:00,33.12,33.15,33.09,33.12,38000.0,32.8267,32.8564,32.797,32.8267,38000.0
2012-07-23 13:45:00,33.12,33.18,33.11,33.17,42000.0,32.8267,32.8862,32.8168,32.8763,42000.0
2012-07-23 13:50:00,33.16,33.17,33.07,33.07,57600.0,32.8663,32.8763,32.7771,32.7771,57600.0
2012-07-23 13:55:00,33.09,33.18,33.09,33.11,99200.0,32.797,32.8862,32.797,32.8168,99200.0
2012-07-23 14:00:00,33.12,33.13,33.06,33.1,50800.0,32.8267,32.8366,32.7672,32.8069,50800.0
2012-07-23 14:05:00,33.1,33.13,33.07,33.07,86000.0,32.8069,32.8366,32.7771,32.7771,86000.0
2012-07-23 14:10:00,33.08,33.13,33.08,33.13,28000.0,32.7871,32.8366,32.7871,32.8366,28000.0
2012-07-23 14:15:00,33.1,33.12,33.04,33.05,50800.0,32.8069,32.8267,32.7474,32.7573,50800.0
2012-07-23 14:20:00,33.03,33.05,32.99,33.0,44800.0,32.7375,32.7573,32.6978,32.7078,44800.0
2012-07-23 14:25:00,33.0,33.02,32.95,32.99,58400.0,32.7078,32.7276,32.6582,32.6978,58400.0
2012-07-23 14:30:00,32.99,33.01,32.92,32.92,51600.0,32.6978,32.7177,32.6285,32.6285,51600.0
2012-07-23 14:35:00,32.92,32.93,32.87,32.88,55600.0,32.6285,32.6384,32.5789,32.5888,55600.0
2012-07-23 14:40:00,32.88,32.88,32.85,32.87,89200.0,32.5888,32.5888,32.5591,32.5789,89200.0
2012-07-23 14:45:00,32.88,32.89,32.85,32.85,41600.0,32.5888,32.5987,32.5591,32.5591,41600.0
2012-07-23 14:50:00,32.85,32.85,32.77,32.77,47600.0,32.5591,32.5591,32.4798,32.4798,47600.0
2012-07-23 14:55:00,32.78,32.8,32.75,32.77,36400.0,32.4897,32.5095,32.46,32.4798,36400.0
2012-07-23 15:00:00,32.79,32.79,32.71,32.71,63200.0,32.4996,32.4996,32.4203,32.4203,63200.0
2012-07-23 15:05:00,32.71,32.75,32.7,32.7,160000.0,32.4203,32.46,32.4104,32.4104,160000.0
2012-07-23 15:10:00,32.7,32.73,32.69,32.7,70000.0,32.4104,32.4402,32.4005,32.4104,70000.0
2012-07-23 15:15:00,32.7,32.74,32.7,32.73,76800.0,32.4104,32.4501,32.4104,32.4402,76800.0
2012-07-23 15:20:00,32.73,32.85,32.71,32.84,106800.0,32.4402,32.5591,32.4203,32.5492,106800.0
2012-07-23 15:25:00,32.84,32.95,32.84,32.89,89200.0,32.5492,32.6582,32.5492,32.5987,89200.0
2012-07-23 15:30:00,32.89,32.89,32.82,32.88,105200.0,32.5987,32.5987,32.5294,32.5888,105200.0
2012-07-23 15:35:00,32.89,32.89,32.8,32.84,99200.0,32.5987,32.5987,32.5095,32.5492,99200.0
2012-07-23 15:40:00,32.83,32.84,32.74,32.8,189200.0,32.5393,32.5492,32.4501,32.5095,189200.0
2012-07-23 15:45:00,32.8,32.89,32.73,32.88,131200.0,32.5095,32.5987,32.4402,32.5888,131200.0
2012-07-23 15:50:00,32.89,32.94,32.86,32.9,199600.0,32.5987,32.6483,32.569,32.6086,199600.0
2012-07-23 15:55:00,32.9,32.9,32.74,32.74,541200.0,32.6086,32.6086,32.4501,32.4501,541200.0
2012-07-24 09:30:00,32.7,32.78,32.66,32.7,129200.0,32.4104,32.4897,32.3708,32.4104,129200.0
2012-07-24 09:35:00,32.73,32.76,32.63,32.67,134000.0,32.4402,32.4699,32.341,32.3807,134000.0
2012-07-24 09:40:00,32.66,32.75,32.62,32.69,188800.0,32.3708,32.46,32.3311,32.4005,188800.0
2012-07-24 09:45:00,32.68,32.69,32.5,32.57,258800.0,32.3906,32.4005,32.2122,32.2816,258800.0
2012-07-24 09:50:00,32.6,32.61,32.26,32.34,303200.0,32.3113,32.3212,31.9743,32.0536,303200.0
2012-07-24 09:55:00,32.34,32.58,32.34,32.47,69600.0,32.0536,32.2915,32.0536,32.1825,69600.0
2012-07-24 10:00:00,32.46,32.55,32.36,32.36,348800.0,32.1725,32.2617,32.0734,32.0734,348800.0
2012-07-24 10:05:00,32.35,32.35,32.23,32.27,439200.0,32.0635,32.0635,31.9446,31.9842,439200.0
2012-07-24 10:10:00,32.25,32.27,32.19,32.25,144800.0,31.9644,31.9842,31.9049,31.9644,144800.0
2012-07-24 10:15:00,32.25,32.26,32.19,32.21,136000.0,31.9644,31.9743,31.9049,31.9248,136000.0
2012-07-24 10:20:00,32.2,32.21,31.99,31.99,357200.0,31.9148,31.9248,31.7067,31.7067,357200.0
2012-07-24 10:25:00,32.0,32.02,31.96,31.97,132800.0,31.7166,31.7364,31.677,31.6869,132800.0
2012-07-24 10:30:00,31.98,32.0,31.86,31.94,422400.0,31.6968,31.7166,31.5779,31.6571,422400.0
2012-07-24 10:35:00,31.93,32.27,31.93,32.25,339600.0,31.6472,31.9842,31.6472,31.9644,339600.0
2012-07-24 10:40:00,32.26,32.27,32.17,32.21,172800.0,31.9743,31.9842,31.8851,31.9248,172800.0
2012-07-24 10:45:00,32.21,32.23,32.11,32.17,112000.0,31.9248,31.9446,31.8256,31.8851,112000.0
2012-07-24 10:50:00,32.19,32.23,32.19,32.21,117200.0,31.9049,31.9446,31.9049,31.9248,117200.0
2012-07-24 10:55:00,32.21,32.23,32.19,32.2,66400.0,31.9248,31.9446,31.9049,31.9148,66400.0
2012-07-24 11:00:00,32.22,32.22,32.13,32.21,54000.0,31.9347,31.9347,31.8455,31.9248,54000.0
2012-07-24 11:05:00,32.22,32.22,32.04,32.05,106400.0,31.9347,31.9347,31.7563,31.7662,106400.0
2012-07-24 11:10:00,32.05,32.21,32.03,32.19,211600.0,31.7662,31.9248,31.7464,31.9049,211600.0
2012-07-24 11:15:00,32.2,32.22,32.17,32.2,107200.0,31.9148,31.9347,31.8851,31.9148,107200.0
2012-07-24 11:20:00,32.19,32.21,32.16,32.19,97600.0,31.9049,31.9248,31.8752,31.9049,97600.0
2012-07-24 11:25:00,32.19,32.21,32.04,32.04,67200.0,31.9049,31.9248,31.7563,31.7563,67200.0
2012-07-24 11:30:00,32.06,32.09,32.03,32.03,295200.0,31.7761,31.8058,31.7464,31.7464,295200.0
2012-07-24 11:35:00,32.04,32.08,31.92,31.95,113200.0,31.7563,31.7959,31.6373,31.6671,113200.0
2012-07-24 11:40:00,31.95,32.03,31.93,31.99,87200.0,31.6671,31.7464,31.6472,31.7067,87200.0
2012-07-24 11:45:00,31.99,32.03,31.98,31.99,68400.0,31.7067,31.7464,31.6968,31.7067,68400.0
2012-07-24 11:50:00,31.99,32.0,31.88,31.93,188400.0,31.7067,31.7166,31.5977,31.6472,188400.0
2012-07-24 11:55:00,31.94,31.95,31.91,31.93,40000.0,31.6571,31.6671,31.6274,31.6472,40000.0
2012-07-24 12:00:00,31.93,31.93,31.83,31.83,134800.0,31.6472,31.6472,31.5481,31.5481,134800.0
2012-07-24 12:05:00,31.84,31.85,31.79,31.8,76000.0,31.558,31.5679,31.5085,31.5184,76000.0
2012-07-24 12:10:00,31.82,31.84,31.76,31.79,177200.0,31.5382,31.558,31.4787,31.5085,177200.0
2012-07-24 12:15:00,31.78,31.78,31.67,31.68,200000.0,31.4986,31.4986,31.3895,31.3995,200000.0
2012-07-24 12:20:00,31.68,31.72,31.61,31.63,207600.0,31.3995,31.4391,31.3301,31.3499,207600.0
2012-07-24 12:25:00,31.63,31.64,31.58,31.63,88800.0,31.3499,31.3598,31.3003,31.3499,88800.0
2012-07-24 12:30:00,31.63,31.64,31.6,31.62,70400.0,31.3499,31.3598,31.3202,31.34,70400.0
2012-07-24 12:35:00,31.64,31.65,31.61,31.61,124400.0,31.3598,31.3697,31.3301,31.3301,124400.0
2012-07-24 12:40:00,31.63,31.66,31.61,31.61,193200.0,31.3499,31.3796,31.3301,31.3301,193200.0
2012-07-24 12:45:00,31.62,31.66,31.59,31.59,106400.0,31.34,31.3796,31.3102,31.3102,106400.0
2012-07-24 12:50:00,31.6,31.66,31.58,31.61,178000.0,31.3202,31.3796,31.3003,31.3301,178000.0
2012-07-24 12:55:00,31.61,31.76,31.61,31.71,191600.0,31.3301,31.4787,31.3301,31.4292,191600.0
2012-07-24 13:00:00,31.71,31.8,31.71,31.78,231200.0,31.4292,31.5184,31.4292,31.4986,231200.0
2012-07-24 13:05:00,31.79,31.8,31.78,31.78,32400.0,31.5085,31.5184,31.4986,31.4986,32400.0
2012-07-24 13:10:00,31.79,31.82,31.74,31.8,98000.0,31.5085,31.5382,31.4589,31.5184,98000.0
2012-07-24 13:15:00,31.79,31.79,31.73,31.74,47200.0,31.5085,31.5085,31.449,31.4589,47200.0
2012-07-24 13:20:00,31.76,31.79,31.75,31.79,75600.0,31.4787,31.5085,31.4688,31.5085,75600.0
2012-07-24 13:25:00,31.79,31.79,31.72,31.78,57200.0,31.5085,31.5085,31.4391,31.4986,57200.0
2012-07-24 13:30:00,31.78,31.79,31.74,31.79,31600.0,31.4986,31.5085,31.4589,31.5085,31600.0
2012-07-24 13:35:00,31.78,31.79,31.74,31.75,73600.0,31.4986,31.5085,31.4589,31.4688,73600.0
2012-07-24 13:40:00,31.75,31.8,31.74,31.76,134000.0,31.4688,31.5184,31.4589,31.4787,134000.0
2012-07-24 13:45:00,31.76,31.81,31.74,31.75,130400.0,31.4787,31.5283,31.4589,31.4688,130400.0
2012-07-24 13:50:00,31.74,31.81,31.72,31.78,107200.0,31.4589,31.5283,31.4391,31.4986,107200.0
2012-07-24 13:55:00,31.78,31.89,31.77,31.86,216000.0,31.4986,31.6076,31.4887,31.5779,216000.0
2012-07-24 14:00:00,31.86,31.86,31.75,31.79,61200.0,31.5779,31.5779,31.4688,31.5085,61200.0
2012-07-24 14:05:00,31.79,31.8,31.74,31.76,57200.0,31.5085,31.5184,31.4589,31.4787,57200.0
2012-07-24 14:10:00,31.74,31.8,31.74,31.76,31200.0,31.4589,31.5184,31.4589,31.4787,31200.0
2012-07-24 14:15:00,31.76,31.81,31.76,31.77,37200.0,31.4787,31.5283,31.4787,31.4887,37200.0
2012-07-24 14:20:00,31.77,31.78,31.75,31.75,52800.0,31.4887,31.4986,31.4688,31.4688,52800.0
2012-07-24 14:25:00,31.75,31.78,31.64,31.64,64000.0,31.4688,31.4986,31.3598,31.3598,64000.0
2012-07-24 14:30:00,31.65,31.77,31.63,31.77,91200.0,31.3697,31.4887,31.3499,31.4887,91200.0
2012-07-24 14:35:00,31.77,31.78,31.68,31.69,314400.0,31.4887,31.4986,31.3995,31.4094,314400.0
2012-07-24 14:40:00,31.68,31.71,31.64,31.65,119600.0,31.3995,31.4292,31.3598,31.3697,119600.0
2012-07-24 14:45:00,31.66,31.67,31.58,31.6,353200.0,31.3796,31.3895,31.3003,31.3202,353200.0
2012-07-24 14:50:00,31.61,31.64,31.55,31.57,323600.0,31.3301,31.3598,31.2706,31.2904,323600.0
2012-07-24 14:55:00,31.57,31.65,31.53,31.63,218000.0,31.2904,31.3697,31.2508,31.3499,218000.0
2012-07-24 15:00:00,31.63,31.66,31.6,31.63,109200.0,31.3499,31.3796,31.3202,31.3499,109200.0
2012-07-24 15:05:00,31.62,31.65,31.5,31.51,171600.0,31.34,31.3697,31.221,31.231,171600.0
2012-07-24 15:10:00,31.5,31.53,31.45,31.5,225200.0,31.221,31.2508,31.1715,31.221,225200.0
2012-07-24 15:15:00,31.5,31.51,31.43,31.45,239600.0,31.221,31.231,31.1517,31.1715,239600.0
2012-07-24 15:20:00,31.44,31.5,31.41,31.5,386000.0,31.1616,31.221,31.1318,31.221,386000.0
2012-07-24 15:25:00,31.49,31.51,31.4,31.45,670800.0,31.2111,31.231,31.1219,31.1715,670800.0
2012-07-24 15:30:00,31.47,31.52,31.39,31.51,555600.0,31.1913,31.2409,31.112,31.231,555600.0
2012-07-24 15:35:00,31.51,31.71,31.48,31.69,293600.0,31.231,31.4292,31.2012,31.4094,293600.0
2012-07-24 15:40:00,31.68,31.7,31.49,31.63,455200.0,31.3995,31.4193,31.2111,31.3499,455200.0
2012-07-24 15:45:00,31.63,31.65,31.47,31.49,382400.0,31.3499,31.3697,31.1913,31.2111,382400.0
2012-07-24 15:50:00,31.48,31.65,31.48,31.6,542800.0,31.2012,31.3697,31.2012,31.3202,542800.0
2012-07-24 15:55:00,31.6,31.7,31.57,31.68,513200.0,31.3202,31.4193,31.2904,31.3995,513200.0
2012-07-25 09:30:00,32.0,32.16,31.73,32.15,318000.0,31.7166,31.8752,31.449,31.8653,318000.0
2012-07-25 09:35:00,32.16,32.28,32.05,32.09,302000.0,31.8752,31.9941,31.7662,31.8058,302000.0
2012-07-25 09:40:00,32.1,32.19,32.06,32.07,254400.0,31.8157,31.9049,31.7761,31.786,254400.0
2012-07-25 09:45:00,32.08,32.09,31.98,32.03,92000.0,31.7959,31.8058,31.6968,31.7464,92000.0
2012-07-25 09:50:00,32.02,32.11,31.93,32.05,158800.0,31.7364,31.8256,31.6472,31.7662,158800.0
2012-07-25 09:55:00,32.06,32.12,31.97,31.99,102800.0,31.7761,31.8356,31.6869,31.7067,102800.0
2012-07-25 10:00:00,31.99,32.12,31.88,31.88,162400.0,31.7067,31.8356,31.5977,31.5977,162400.0
2012-07-25 10:05:00,31.88,31.92,31.75,31.75,88400.0,31.5977,31.6373,31.4688,31.4688,88400.0
2012-07-25 10:10:00,31.76,31.82,31.69,31.82,59200.0,31.4787,31.5382,31.4094,31.5382,59200.0
2012-07-25 10:15:00,31.81,31.94,31.75,31.75,81600.0,31.5283,31.6571,31.4688,31.4688,81600.0
2012-07-25 10:20:00,31.8,31.82,31.63,31.68,115600.0,31.5184,31.5382,31.3499,31.3995,115600.0
2012-07-25 10:25:00,31.67,31.74,31.53,31.53,378800.0,31.3895,31.4589,31.2508,31.2508,378800.0
2012-07-25 10:30:00,31.52,31.57,31.44,31.52,98000.0,31.2409,31.2904,31.1616,31.2409,98000.0
2012-07-25 10:35:00,31.52,31.66,31.51,31.63,63600.0,31.2409,31.3796,31.231,31.3499,63600.0
2012-07-25 10:40:00,31.65,31.74,31.63,31.66,143600.0,31.3697,31.4589,31.3499,31.3796,143600.0
2012-07-25 10:45:00,31.65,31.65,31.55,31.61,34800.0,31.3697,31.3697,31.2706,31.3301,34800.0
2012-07-25 10:50:00,31.61,31.62,31.44,31.46,88000.0,31.3301,31.34,31.1616,31.1814,88000.0
2012-07-25 10:55:00,31.45,31.46,31.3,31.33,127200.0,31.1715,31.1814,31.0228,31.0525,127200.0
2012-07-25 11:00:00,31.32,31.4,31.28,31.38,87600.0,31.0426,31.1219,31.003,31.1021,87600.0
2012-07-25 11:05:00,31.4,31.4,31.29,31.31,235600.0,31.1219,31.1219,31.0129,31.0327,235600.0
2012-07-25 11:10:00,31.3,31.52,31.3,31.47,146000.0,31.0228,31.2409,31.0228,31.1913,146000.0
2012-07-25 11:15:00,31.5,31.59,31.49,31.52,185200.0,31.221,31.3102,31.2111,31.2409,185200.0
2012-07-25 11:20:00,31.52,31.55,31.43,31.49,177600.0,31.2409,31.2706,31.1517,31.2111,177600.0
2012-07-25 11:25:00,31.47,31.53,31.45,31.5,62000.0,31.1913,31.2508,31.1715,31.221,62000.0
2012-07-25 11:30:00,31.49,31.51,31.45,31.48,50800.0,31.2111,31.231,31.1715,31.2012,50800.0
2012-07-25 11:35:00,31.5,31.5,31.4,31.46,91200.0,31.221,31.221,31.1219,31.1814,91200.0
2012-07-25 11:40:00,31.46,31.5,31.41,31.41,358800.0,31.1814,31.221,31.1318,31.1318,358800.0
2012-07-25 11:45:00,31.43,31.46,31.41,31.43,22800.0,31.1517,31.1814,31.1318,31.1517,22800.0
2012-07-25 11:50:00,31.43,31.47,31.42,31.45,45600.0,31.1517,31.1913,31.1418,31.1715,45600.0
2012-07-25 11:55:00,31.47,31.47,31.42,31.43,47200.0,31.1913,31.1913,31.1418,31.1517,47200.0
2012-07-25 12:00:00,31.44,31.46,31.42,31.45,40400.0,31.1616,31.1814,31.1418,31.1715,40400.0
2012-07-25 12:05:00,31.45,31.46,31.42,31.43,60400.0,31.1715,31.1814,31.1418,31.1517,60400.0
2012-07-25 12:10:00,31.46,31.46,31.39,31.4,201200.0,31.1814,31.1814,31.112,31.1219,201200.0
2012-07-25 12:15:00,31.43,31.44,31.41,31.42,83200.0,31.1517,31.1616,31.1318,31.1418,83200.0
2012-07-25 12:20:00,31.42,31.45,31.4,31.4,91600.0,31.1418,31.1715,31.1219,31.1219,91600.0
2012-07-25 12:25:00,31.43,31.43,31.29,31.32,152800.0,31.1517,31.1517,31.0129,31.0426,152800.0
2012-07-25 12:30:00,31.33,31.4,31.29,31.33,232800.0,31.0525,31.1219,31.0129,31.0525,232800.0
2012-07-25 12:35:00,31.31,31.4,31.3,31.39,151200.0,31.0327,31.1219,31.0228,31.112,151200.0
2012-07-25 12:40:00,31.4,31.4,31.34,31.38,54000.0,31.1219,31.1219,31.0625,31.1021,54000.0
2012-07-25 12:45:00,31.38,31.4,31.34,31.37,73600.0,31.1021,31.1219,31.0625,31.0922,73600.0
2012-07-25 12:50:00,31.38,31.41,31.36,31.4,54800.0,31.1021,31.1318,31.0823,31.1219,54800.0
2012-07-25 12:55:00,31.38,31.46,31.37,31.43,72000.0,31.1021,31.1814,31.0922,31.1517,72000.0
2012-07-25 13:00:00,31.43,31.55,31.43,31.45,81600.0,31.1517,31.2706,31.1517,31.1715,81600.0
2012-07-25 13:05:00,31.47,31.6,31.46,31.59,61200.0,31.1913,31.3202,31.1814,31.3102,61200.0
2012-07-25 13:10:00,31.59,31.68,31.57,31.68,99600.0,31.3102,31.3995,31.2904,31.3995,99600.0
2012-07-25 13:15:00,31.68,31.73,31.67,31.72,89600.0,31.3995,31.449,31.3895,31.4391,89600.0
2012-07-25 13:20:00,31.74,31.81,31.73,31.77,88400.0,31.4589,31.5283,31.449,31.4887,88400.0
2012-07-25 13:25:00,31.77,31.78,31.74,31.75,40000.0,31.4887,31.4986,31.4589,31.4688,40000.0
2012-07-25 13:30:00,31.74,31.75,31.72,31.75,26400.0,31.4589,31.4688,31.4391,31.4688,26400.0
2012-07-25 13:35:00,31.76,31.87,31.74,31.82,92400.0,31.4787,31.5878,31.4589,31.5382,92400.0
2012-07-25 13:40:00,31.83,31.84,31.75,31.75,54000.0,31.5481,31.558,31.4688,31.4688,54000.0
2012-07-25 13:45:00,31.77,31.77,31.7,31.7,86400.0,31.4887,31.4887,31.4193,31.4193,86400.0
2012-07-25 13:50:00,31.7,31.74,31.68,31.68,53600.0,31.4193,31.4589,31.3995,31.3995,53600.0
2012-07-25 13:55:00,31.68,31.7,31.67,31.68,55200.0,31.3995,31.4193,31.3895,31.3995,55200.0
2012-07-25 14:00:00,31.68,31.7,31.59,31.59,103200.0,31.3995,31.4193,31.3102,31.3102,103200.0
2012-07-25 14:05:00,31.59,31.62,31.53,31.58,252400.0,31.3102,31.34,31.2508,31.3003,252400.0
2012-07-25 14:10:00,31.59,31.75,31.56,31.67,174800.0,31.3102,31.4688,31.2805,31.3895,174800.0
2012-07-25 14:15:00,31.68,31.71,31.59,31.6,53600.0,31.3995,31.4292,31.3102,31.3202,53600.0
2012-07-25 14:20:00,31.61,31.67,31.6,31.64,47200.0,31.3301,31.3895,31.3202,31.3598,47200.0
2012-07-25 14:25:00,31.64,31.69,31.63,31.65,94800.0,31.3598,31.4094,31.3499,31.3697,94800.0
2012-07-25 14:30:00,31.66,31.67,31.62,31.67,52000.0,31.3796,31.3895,31.34,31.3895,52000.0
2012-07-25 14:35:00,31.67,31.77,31.67,31.73,128800.0,31.3895,31.4887,31.3895,31.449,128800.0
2012-07-25 14:40:00,31.7,31.78,31.69,31.69,32400.0,31.4193,31.4986,31.4094,31.4094,32400.0
2012-07-25 14:45:00,31.69,31.73,31.68,31.69,25200.0,31.4094,31.449,31.3995,31.4094,25200.0
2012-07-25 14:50:00,31.7,31.73,31.69,31.71,28400.0,31.4193,31.449,31.4094,31.4292,28400.0
2012-07-25 14:55:00,31.7,31.73,31.65,31.65,32400.0,31.4193,31.449,31.3697,31.3697,32400.0
2012-07-25 15:00:00,31.65,31.66,31.61,31.62,75600.0,31.3697,31.3796,31.3301,31.34,75600.0
2012-07-25 15:05:00,31.63,31.65,31.61,31.63,101200.0,31.3499,31.3697,31.3301,31.3499,101200.0
2012-07-25 15:10:00,31.63,31.65,31.49,31.5,79600.0,31.3499,31.3697,31.2111,31.221,79600.0
2012-07-25 15:15:00,31.5,31.53,31.47,31.49,68800.0,31.221,31.2508,31.1913,31.2111,68800.0
2012-07-25 15:20:00,31.48,31.49,31.43,31.48,56400.0,31.2012,31.2111,31.1517,31.2012,56400.0
2012-07-25 15:25:00,31.48,31.49,31.43,31.46,63600.0,31.2012,31.2111,31.1517,31.1814,63600.0
2012-07-25 15:30:00,31.46,31.48,31.39,31.39,116800.0,31.1814,31.2012,31.112,31.112,116800.0
2012-07-25 15:35:00,31.39,31.43,31.38,31.4,110000.0,31.112,31.1517,31.1021,31.1219,110000.0
2012-07-25 15:40:00,31.4,31.42,31.31,31.35,288000.0,31.1219,31.1418,31.0327,31.0724,288000.0
2012-07-25 15:45:00,31.34,31.37,31.31,31.32,264400.0,31.0625,31.0922,31.0327,31.0426,264400.0
2012-07-25 15:50:00,31.32,31.36,31.31,31.34,262400.0,31.0426,31.0823,31.0327,31.0625,262400.0
2012-07-25 15:55:00,31.34,31.36,31.3,31.33,509200.0,31.0625,31.0823,31.0228,31.0525,509200.0
2012-07-26 09:30:00,32.18,32.43,32.06,32.43,225600.0,31.895,32.1428,31.7761,32.1428,225600.0
2012-07-26 09:35:00,32.43,32.69,32.39,32.63,375600.0,32.1428,32.4005,32.1032,32.341,375600.0
2012-07-26 09:40:00,32.65,32.67,32.45,32.59,511200.0,32.3609,32.3807,32.1626,32.3014,511200.0
2012-07-26 09:45:00,32.59,32.62,32.22,32.22,377600.0,32.3014,32.3311,31.9347,31.9347,377600.0
2012-07-26 09:50:00,32.23,32.33,32.05,32.22,353200.0,31.9446,32.0437,31.7662,31.9347,353200.0
2012-07-26 09:55:00,32.24,32.25,32.18,32.21,128000.0,31.9545,31.9644,31.895,31.9248,128000.0
2012-07-26 10:00:00,32.21,32.24,32.08,32.17,357200.0,31.9248,31.9545,31.7959,31.8851,357200.0
2012-07-26 10:05:00,32.17,32.21,32.01,32.04,583200.0,31.8851,31.9248,31.7265,31.7563,583200.0
2012-07-26 10:10:00,32.03,32.11,31.99,32.01,142400.0,31.7464,31.8256,31.7067,31.7265,142400.0
2012-07-26 10:15:00,32.01,32.09,32.01,32.02,121600.0,31.7265,31.8058,31.7265,31.7364,121600.0
2012-07-26 10:20:00,32.02,32.05,31.93,32.04,102400.0,31.7364,31.7662,31.6472,31.7563,102400.0
2012-07-26 10:25:00,32.03,32.05,31.85,31.94,310800.0,31.7464,31.7662,31.5679,31.6571,310800.0
2012-07-26 10:30:00,31.94,32.0,31.9,31.9,102800.0,31.6571,31.7166,31.6175,31.6175,102800.0
2012-07-26 10:35:00,31.88,31.9,31.76,31.81,88000.0,31.5977,31.6175,31.4787,31.5283,88000.0
2012-07-26 10:40:00,31.81,31.89,31.78,31.86,106800.0,31.5283,31.6076,31.4986,31.5779,106800.0
2012-07-26 10:45:00,31.88,31.89,31.78,31.81,90000.0,31.5977,31.6076,31.4986,31.5283,90000.0
2012-07-26 10:50:00,31.81,31.82,31.76,31.77,79200.0,31.5283,31.5382,31.4787,31.4887,79200.0
2012-07-26 10:55:00,31.78,31.84,31.76,31.81,213200.0,31.4986,31.558,31.4787,31.5283,213200.0
2012-07-26 11:00:00,31.82,31.83,31.77,31.8,310800.0,31.5382,31.5481,31.4887,31.5184,310800.0
2012-07-26 11:05:00,31.8,31.81,31.67,31.7,211200.0,31.5184,31.5283,31.3895,31.4193,211200.0
2012-07-26 11:10:00,31.7,31.7,31.53,31.55,192000.0,31.4193,31.4193,31.2508,31.2706,192000.0
2012-07-26 11:15:00,31.56,31.59,31.43,31.54,427200.0,31.2805,31.3102,31.1517,31.2607,427200.0
2012-07-26 11:20:00,31.54,31.61,31.54,31.58,207200.0,31.2607,31.3301,31.2607,31.3003,207200.0
2012-07-26 11:25:00,31.59,31.59,31.5,31.51,280800.0,31.3102,31.3102,31.221,31.231,280800.0
2012-07-26 11:30:00,31.5,31.53,31.32,31.35,363600.0,31.221,31.2508,31.0426,31.0724,363600.0
2012-07-26 11:35:00,31.35,31.36,31.16,31.23,417200.0,31.0724,31.0823,30.8841,30.9534,417200.0
2012-07-26 11:40:00,31.23,31.27,31.16,31.26,436000.0,30.9534,30.9931,30.8841,30.9832,436000.0
2012-07-26 11:45:00,31.26,31.27,31.23,31.25,188800.0,30.9832,30.9931,30.9534,30.9733,188800.0
2012-07-26 11:50:00,31.25,31.26,31.07,31.12,274400.0,30.9733,30.9832,30.7949,30.8444,274400.0
2012-07-26 11:55:00,31.11,31.25,31.09,31.18,318800.0,30.8345,30.9733,30.8147,30.9039,318800.0
2012-07-26 12:00:00,31.18,31.21,31.04,31.11,274400.0,30.9039,30.9336,30.7651,30.8345,274400.0
2012-07-26 12:05:00,31.1,31.25,31.1,31.23,184400.0,30.8246,30.9733,30.8246,30.9534,184400.0
2012-07-26 12:10:00,31.22,31.25,31.16,31.19,149200.0,30.9435,30.9733,30.8841,30.9138,149200.0
2012-07-26 12:15:00,31.2,31.3,31.19,31.25,170800.0,30.9237,31.0228,30.9138,30.9733,170800.0
2012-07-26 12:20:00,31.25,31.29,31.24,31.26,93200.0,30.9733,31.0129,30.9633,30.9832,93200.0
2012-07-26 12:25:00,31.27,31.37,31.24,31.31,285200.0,30.9931,31.0922,30.9633,31.0327,285200.0
2012-07-26 12:30:00,31.3,31.33,31.29,31.32,78000.0,31.0228,31.0525,31.0129,31.0426,78000.0
2012-07-26 12:35:00,31.32,31.43,31.29,31.42,209600.0,31.0426,31.1517,31.0129,31.1418,209600.0
2012-07-26 12:40:00,31.4,31.41,31.36,31.39,85200.0,31.1219,31.1318,31.0823,31.112,85200.0
2012-07-26 12:45:00,31.37,31.4,31.32,31.37,119200.0,31.0922,31.1219,31.0426,31.0922,119200.0
2012-07-26 12:50:00,31.36,31.4,31.34,31.38,106000.0,31.0823,31.1219,31.0625,31.1021,106000.0
2012-07-26 12:55:00,31.38,31.41,31.36,31.39,141600.0,31.1021,31.1318,31.0823,31.112,141600.0
2012-07-26 13:00:00,31.36,31.4,31.35,31.38,83600.0,31.0823,31.1219,31.0724,31.1021,83600.0
2012-07-26 13:05:00,31.39,31.39,31.36,31.37,48000.0,31.112,31.112,31.0823,31.0922,48000.0
2012-07-26 13:10:00,31.36,31.39,31.36,31.38,32000.0,31.0823,31.112,31.0823,31.1021,32000.0
2012-07-26 13:15:00,31.37,31.43,31.36,31.42,89600.0,31.0922,31.1517,31.0823,31.1418,89600.0
2012-07-26 13:20:00,31.42,31.45,31.34,31.4,209200.0,31.1418,31.1715,31.0625,31.1219,209200.0
2012-07-26 13:25:00,31.39,31.46,31.38,31.38,230000.0,31.112,31.1814,31.1021,31.1021,230000.0
2012-07-26 13:30:00,31.41,31.42,31.34,31.34,127600.0,31.1318,31.1418,31.0625,31.0625,127600.0
2012-07-26 13:35:00,31.36,31.47,31.34,31.35,201600.0,31.0823,31.1913,31.0625,31.0724,201600.0
2012-07-26 13:40:00,31.36,31.42,31.21,31.24,318800.0,31.0823,31.1418,30.9336,30.9633,318800.0
2012-07-26 13:45:00,31.24,31.27,31.16,31.27,338400.0,30.9633,30.9931,30.8841,30.9931,338400.0
2012-07-26 13:50:00,31.25,31.29,31.22,31.24,37200.0,30.9733,31.0129,30.9435,30.9633,37200.0
2012-07-26 13:55:00,31.24,31.27,31.2,31.26,62400.0,30.9633,30.9931,30.9237,30.9832,62400.0
2012-07-26 14:00:00,31.27,31.28,31.17,31.21,82800.0,30.9931,31.003,30.894,30.9336,82800.0
2012-07-26 14:05:00,31.21,31.24,31.18,31.21,194800.0,30.9336,30.9633,30.9039,30.9336,194800.0
2012-07-26 14:10:00,31.22,31.24,31.18,31.22,102000.0,30.9435,30.9633,30.9039,30.9435,102000.0
2012-07-26 14:15:00,31.23,31.24,31.17,31.2,167600.0,30.9534,30.9633,30.894,30.9237,167600.0
2012-07-26 14:20:00,31.21,31.21,31.13,31.15,74800.0,30.9336,30.9336,30.8543,30.8741,74800.0
2012-07-26 14:25:00,31.15,31.19,31.13,31.17,74000.0,30.8741,30.9138,30.8543,30.894,74000.0
2012-07-26 14:30:00,31.17,31.18,31.13,31.15,57600.0,30.894,30.9039,30.8543,30.8741,57600.0
2012-07-26 14:35:00,31.15,31.17,31.14,31.15,67600.0,30.8741,30.894,30.8642,30.8741,67600.0
2012-07-26 14:40:00,31.15,31.18,31.0,31.0,284000.0,30.8741,30.9039,30.7255,30.7255,284000.0
2012-07-26 14:45:00,31.0,31.04,30.9,30.98,263600.0,30.7255,30.7651,30.6264,30.7056,263600.0
2012-07-26 14:50:00,30.98,31.02,30.95,31.0,164800.0,30.7056,30.7453,30.6759,30.7255,164800.0
2012-07-26 14:55:00,31.0,31.02,30.91,30.92,168400.0,30.7255,30.7453,30.6363,30.6462,168400.0
2012-07-26 15:00:00,30.92,30.93,30.84,30.91,301600.0,30.6462,30.6561,30.5669,30.6363,301600.0
2012-07-26 15:05:00,30.93,30.99,30.81,30.85,275200.0,30.6561,30.7156,30.5372,30.5768,275200.0
2012-07-26 15:10:00,30.85,30.87,30.74,30.74,339200.0,30.5768,30.5966,30.4678,30.4678,339200.0
2012-07-26 15:15:00,30.74,30.86,30.72,30.83,286400.0,30.4678,30.5867,30.448,30.557,286400.0
2012-07-26 15:20:00,30.85,30.93,30.85,30.92,138000.0,30.5768,30.6561,30.5768,30.6462,138000.0
2012-07-26 15:25:00,30.93,31.16,30.93,31.15,321200.0,30.6561,30.8841,30.6561,30.8741,321200.0
2012-07-26 15:30:00,31.14,31.14,31.04,31.11,188800.0,30.8642,30.8642,30.7651,30.8345,188800.0
2012-07-26 15:35:00,31.11,31.15,31.07,31.11,207600.0,30.8345,30.8741,30.7949,30.8345,207600.0
2012-07-26 15:40:00,31.11,31.3,31.1,31.28,384800.0,30.8345,31.0228,30.8246,31.003,384800.0
2012-07-26 15:45:00,31.27,31.3,31.17,31.23,469600.0,30.9931,31.0228,30.894,30.9534,469600.0
2012-07-26 15:50:00,31.24,31.26,31.18,31.22,303600.0,30.9633,30.9832,30.9039,30.9435,303600.0
2012-07-26 15:55:00,31.23,31.26,31.11,31.15,523600.0,30.9534,30.9832,30.8345,30.8741,523600.0
2012-07-27 09:30:00,31.34,31.82,31.34,31.69,374800.0,31.0625,31.5382,31.0625,31.4094,374800.0
2012-07-27 09:35:00,31.69,31.8,31.66,31.74,506000.0,31.4094,31.5184,31.3796,31.4589,506000.0
2012-07-27 09:40:00,31.75,31.87,31.68,31.85,261200.0,31.4688,31.5878,31.3995,31.5679,261200.0
2012-07-27 09:45:00,31.86,32.17,31.83,32.12,227600.0,31.5779,31.8851,31.5481,31.8356,227600.0
2012-07-27 09:50:00,32.12,32.35,32.1,32.23,292800.0,31.8356,32.0635,31.8157,31.9446,292800.0
2012-07-27 09:55:00,32.23,32.34,32.14,32.17,227600.0,31.9446,32.0536,31.8554,31.8851,227600.0
2012-07-27 10:00:00,32.15,32.37,32.15,32.29,137600.0,31.8653,32.0833,31.8653,32.004,137600.0
2012-07-27 10:05:00,32.3,32.48,32.29,32.38,252800.0,32.014,32.1924,32.004,32.0933,252800.0
2012-07-27 10:10:00,32.35,32.58,32.35,32.47,324400.0,32.0635,32.2915,32.0635,32.1825,324400.0
2012-07-27 10:15:00,32.47,32.52,32.4,32.44,137600.0,32.1825,32.232,32.1131,32.1527,137600.0
2012-07-27 10:20:00,32.43,32.5,32.24,32.3,209600.0,32.1428,32.2122,31.9545,32.014,209600.0
2012-07-27 10:25:00,32.28,32.53,32.27,32.4,184000.0,31.9941,32.2419,31.9842,32.1131,184000.0
2012-07-27 10:30:00,32.41,32.45,32.36,32.41,114400.0,32.123,32.1626,32.0734,32.123,114400.0
2012-07-27 10:35:00,32.41,32.43,32.25,32.26,181600.0,32.123,32.1428,31.9644,31.9743,181600.0
2012-07-27 10:40:00,32.27,32.34,32.27,32.3,220800.0,31.9842,32.0536,31.9842,32.014,220800.0
2012-07-27 10:45:00,32.31,32.38,32.3,32.35,126000.0,32.0239,32.0933,32.014,32.0635,126000.0
2012-07-27 10:50:00,32.34,32.38,32.33,32.36,158000.0,32.0536,32.0933,32.0437,32.0734,158000.0
2012-07-27 10:55:00,32.35,32.42,32.35,32.37,78800.0,32.0635,32.1329,32.0635,32.0833,78800.0
2012-07-27 11:00:00,32.37,32.53,32.37,32.52,138000.0,32.0833,32.2419,32.0833,32.232,138000.0
2012-07-27 11:05:00,32.53,32.62,32.52,32.59,137200.0,32.2419,32.3311,32.232,32.3014,137200.0
2012-07-27 11:10:00,32.59,32.61,32.53,32.61,162400.0,32.3014,32.3212,32.2419,32.3212,162400.0
2012-07-27 11:15:00,32.61,32.81,32.61,32.8,296800.0,32.3212,32.5194,32.3212,32.5095,296800.0
2012-07-27 11:20:00,32.8,32.92,32.79,32.8,227200.0,32.5095,32.6285,32.4996,32.5095,227200.0
2012-07-27 11:25:00,32.81,32.85,32.67,32.67,108800.0,32.5194,32.5591,32.3807,32.3807,108800.0
2012-07-27 11:30:00,32.69,32.76,32.66,32.74,66400.0,32.4005,32.4699,32.3708,32.4501,66400.0
2012-07-27 11:35:00,32.73,32.74,32.62,32.64,59600.0,32.4402,32.4501,32.3311,32.3509,59600.0
2012-07-27 11:40:00,32.66,32.77,32.64,32.74,194800.0,32.3708,32.4798,32.3509,32.4501,194800.0
2012-07-27 11:45:00,32.74,32.8,32.74,32.77,138400.0,32.4501,32.5095,32.4501,32.4798,138400.0
2012-07-27 11:50:00,32.8,33.0,32.78,32.98,235200.0,32.5095,32.7078,32.4897,32.6879,235200.0
2012-07-27 11:55:00,32.98,33.09,32.98,33.02,267600.0,32.6879,32.797,32.6879,32.7276,267600.0
2012-07-27 12:00:00,33.02,33.12,32.93,33.12,281200.0,32.7276,32.8267,32.6384,32.8267,281200.0
2012-07-27 12:05:00,33.12,33.23,33.07,33.07,315600.0,32.8267,32.9357,32.7771,32.7771,315600.0
2012-07-27 12:10:00,33.07,33.11,32.95,32.96,326000.0,32.7771,32.8168,32.6582,32.6681,326000.0
2012-07-27 12:15:00,32.97,32.99,32.9,32.97,200000.0,32.678,32.6978,32.6086,32.678,200000.0
2012-07-27 12:20:00,32.96,33.08,32.95,33.02,91600.0,32.6681,32.7871,32.6582,32.7276,91600.0
2012-07-27 12:25:00,33.04,33.15,33.03,33.11,225600.0,32.7474,32.8564,32.7375,32.8168,225600.0
2012-07-27 12:30:00,33.1,33.25,33.09,33.23,333600.0,32.8069,32.9555,32.797,32.9357,333600.0
2012-07-27 12:35:00,33.23,33.3,33.03,33.06,321600.0,32.9357,33.0051,32.7375,32.7672,321600.0
2012-07-27 12:40:00,33.08,33.12,33.05,33.05,60000.0,32.7871,32.8267,32.7573,32.7573,60000.0
2012-07-27 12:45:00,33.06,33.07,33.0,33.05,96400.0,32.7672,32.7771,32.7078,32.7573,96400.0
2012-07-27 12:50:00,33.04,33.06,33.0,33.04,38800.0,32.7474,32.7672,32.7078,32.7474,38800.0
2012-07-27 12:55:00,33.02,33.06,33.02,33.06,23600.0,32.7276,32.7672,32.7276,32.7672,23600.0
2012-07-27 13:00:00,33.06,33.1,33.03,33.08,88000.0,32.7672,32.8069,32.7375,32.7871,88000.0
2012-07-27 13:05:00,33.08,33.09,33.04,33.07,64400.0,32.7871,32.797,32.7474,32.7771,64400.0
2012-07-27 13:10:00,33.07,33.08,33.05,33.06,53600.0,32.7771,32.7871,32.7573,32.7672,53600.0
2012-07-27 13:15:00,33.06,33.19,33.06,33.14,315600.0,32.7672,32.8961,32.7672,32.8465,315600.0
2012-07-27 13:20:00,33.14,33.15,32.96,32.97,302800.0,32.8465,32.8564,32.6681,32.678,302800.0
2012-07-27 13:25:00,32.97,33.22,32.97,33.13,416800.0,32.678,32.9258,32.678,32.8366,416800.0
2012-07-27 13:30:00,33.13,33.27,33.13,33.18,200800.0,32.8366,32.9754,32.8366,32.8862,200800.0
2012-07-27 13:35:00,33.16,33.33,33.16,33.27,235600.0,32.8663,33.0348,32.8663,32.9754,235600.0
2012-07-27 13:40:00,33.27,33.35,33.16,33.17,436400.0,32.9754,33.0547,32.8663,32.8763,436400.0
2012-07-27 13:45:00,33.18,33.21,33.07,33.16,589600.0,32.8862,32.9159,32.7771,32.8663,589600.0
2012-07-27 13:50:00,33.15,33.25,33.1,33.13,274000.0,32.8564,32.9555,32.8069,32.8366,274000.0
2012-07-27 13:55:00,33.13,33.22,33.13,33.16,81600.0,32.8366,32.9258,32.8366,32.8663,81600.0
2012-07-27 14:00:00,33.16,33.18,33.1,33.13,67600.0,32.8663,32.8862,32.8069,32.8366,67600.0
2012-07-27 14:05:00,33.12,33.26,33.1,33.12,332400.0,32.8267,32.9655,32.8069,32.8267,332400.0
2012-07-27 14:10:00,33.13,33.13,33.02,33.04,280000.0,32.8366,32.8366,32.7276,32.7474,280000.0
2012-07-27 14:15:00,33.04,33.1,32.97,32.97,98800.0,32.7474,32.8069,32.678,32.678,98800.0
2012-07-27 14:20:00,32.97,33.02,32.94,32.98,91600.0,32.678,32.7276,32.6483,32.6879,91600.0
2012-07-27 14:25:00,32.97,33.02,32.94,32.98,125200.0,32.678,32.7276,32.6483,32.6879,125200.0
2012-07-27 14:30:00,32.99,33.03,32.96,32.99,101600.0,32.6978,32.7375,32.6681,32.6978,101600.0
2012-07-27 14:35:00,32.99,33.02,32.94,32.99,76400.0,32.6978,32.7276,32.6483,32.6978,76400.0
2012-07-27 14:40:00,32.97,33.05,32.97,32.99,116000.0,32.678,32.7573,32.678,32.6978,116000.0
2012-07-27 14:45:00,32.99,33.01,32.91,32.93,91600.0,32.6978,32.7177,32.6186,32.6384,91600.0
2012-07-27 14:50:00,32.93,32.99,32.88,32.88,331600.0,32.6384,32.6978,32.5888,32.5888,331600.0
2012-07-27 14:55:00,32.88,32.95,32.87,32.92,85200.0,32.5888,32.6582,32.5789,32.6285,85200.0
2012-07-27 15:00:00,32.93,32.96,32.9,32.92,104000.0,32.6384,32.6681,32.6086,32.6285,104000.0
2012-07-27 15:05:00,32.92,32.95,32.9,32.9,228000.0,32.6285,32.6582,32.6086,32.6086,228000.0
2012-07-27 15:10:00,32.9,32.95,32.89,32.94,236800.0,32.6086,32.6582,32.5987,32.6483,236800.0
2012-07-27 15:15:00,32.94,32.98,32.94,32.97,75600.0,32.6483,32.6879,32.6483,32.678,75600.0
2012-07-27 15:20:00,32.96,33.0,32.9,32.93,178800.0,32.6681,32.7078,32.6086,32.6384,178800.0
2012-07-27 15:25:00,32.93,33.01,32.93,32.97,155600.0,32.6384,32.7177,32.6384,32.678,155600.0
2012-07-27 15:30:00,32.96,32.97,32.9,32.94,362400.0,32.6681,32.678,32.6086,32.6483,362400.0
2012-07-27 15:35:00,32.93,32.95,32.88,32.91,304400.0,32.6384,32.6582,32.5888,32.6186,304400.0
2012-07-27 15:40:00,32.91,32.95,32.9,32.92,239200.0,32.6186,32.6582,32.6086,32.6285,239200.0
2012-07-27 15:45:00,32.92,32.98,32.9,32.93,243200.0,32.6285,32.6879,32.6086,32.6384,243200.0
2012-07-27 15:50:00,32.94,32.96,32.79,32.79,400800.0,32.6483,32.6681,32.4996,32.4996,400800.0
2012-07-27 15:55:00,32.79,32.88,32.79,32.87,540400.0,32.4996,32.5888,32.4996,32.5789,540400.0
2012-07-30 09:30:00,32.89,32.89,32.59,32.71,164400.0,32.5987,32.5987,32.3014,32.4203,164400.0
2012-07-30 09:35:00,32.68,32.73,32.6,32.65,76400.0,32.3906,32.4402,32.3113,32.3609,76400.0
2012-07-30 09:40:00,32.63,32.67,32.54,32.63,108400.0,32.341,32.3807,32.2518,32.341,108400.0
2012-07-30 09:45:00,32.63,32.63,32.37,32.39,156800.0,32.341,32.341,32.0833,32.1032,156800.0
2012-07-30 09:50:00,32.38,32.42,32.1,32.11,193200.0,32.0933,32.1329,31.8157,31.8256,193200.0
2012-07-30 09:55:00,32.1,32.32,32.08,32.26,231200.0,31.8157,32.0338,31.7959,31.9743,231200.0
2012-07-30 10:00:00,32.23,32.43,32.2,32.32,137600.0,31.9446,32.1428,31.9148,32.0338,137600.0
2012-07-30 10:05:00,32.32,32.35,32.13,32.17,254400.0,32.0338,32.0635,31.8455,31.8851,254400.0
2012-07-30 10:10:00,32.18,32.33,32.18,32.31,78800.0,31.895,32.0437,31.895,32.0239,78800.0
2012-07-30 10:15:00,32.33,32.33,32.11,32.22,188400.0,32.0437,32.0437,31.8256,31.9347,188400.0
2012-07-30 10:20:00,32.22,32.33,32.16,32.29,70800.0,31.9347,32.0437,31.8752,32.004,70800.0
2012-07-30 10:25:00,32.28,32.34,32.19,32.21,76000.0,31.9941,32.0536,31.9049,31.9248,76000.0
2012-07-30 10:30:00,32.23,32.23,32.08,32.11,156400.0,31.9446,31.9446,31.7959,31.8256,156400.0
2012-07-30 10:35:00,32.11,32.23,32.02,32.03,192000.0,31.8256,31.9446,31.7364,31.7464,192000.0
2012-07-30 10:40:00,32.03,32.1,31.93,32.0,157600.0,31.7464,31.8157,31.6472,31.7166,157600.0
2012-07-30 10:45:00,32.0,32.01,31.78,31.87,532000.0,31.7166,31.7265,31.4986,31.5878,532000.0
2012-07-30 10:50:00,31.86,31.95,31.82,31.91,137600.0,31.5779,31.6671,31.5382,31.6274,137600.0
2012-07-30 10:55:00,31.9,31.91,31.77,31.81,98800.0,31.6175,31.6274,31.4887,31.5283,98800.0
2012-07-30 11:00:00,31.8,31.87,31.78,31.79,83600.0,31.5184,31.5878,31.4986,31.5085,83600.0
2012-07-30 11:05:00,31.79,31.79,31.74,31.77,103600.0,31.5085,31.5085,31.4589,31.4887,103600.0
2012-07-30 11:10:00,31.77,31.91,31.75,31.86,85200.0,31.4887,31.6274,31.4688,31.5779,85200.0
2012-07-30 11:15:00,31.85,31.85,31.64,31.65,141600.0,31.5679,31.5679,31.3598,31.3697,141600.0
2012-07-30 11:20:00,31.64,31.71,31.59,31.65,313600.0,31.3598,31.4292,31.3102,31.3697,313600.0
2012-07-30 11:25:00,31.65,31.69,31.61,31.68,239600.0,31.3697,31.4094,31.3301,31.3995,239600.0
2012-07-30 11:30:00,31.69,31.75,31.63,31.66,239600.0,31.4094,31.4688,31.3499,31.3796,239600.0
2012-07-30 11:35:00,31.66,31.79,31.66,31.79,271600.0,31.3796,31.5085,31.3796,31.5085,271600.0
2012-07-30 11:40:00,31.78,31.84,31.75,31.8,283200.0,31.4986,31.558,31.4688,31.5184,283200.0
2012-07-30 11:45:00,31.79,31.85,31.76,31.81,182800.0,31.5085,31.5679,31.4787,31.5283,182800.0
2012-07-30 11:50:00,31.81,31.83,31.63,31.65,427600.0,31.5283,31.5481,31.3499,31.3697,427600.0
2012-07-30 11:55:00,31.65,31.68,31.46,31.68,514400.0,31.3697,31.3995,31.1814,31.3995,514400.0
2012-07-30 12:00:00,31.67,31.68,31.47,31.53,408000.0,31.3895,31.3995,31.1913,31.2508,408000.0
2012-07-30 12:05:00,31.51,31.57,31.49,31.52,120400.0,31.231,31.2904,31.2111,31.2409,120400.0
2012-07-30 12:10:00,31.51,31.52,31.38,31.38,336800.0,31.231,31.2409,31.1021,31.1021,336800.0
2012-07-30 12:15:00,31.41,31.42,31.31,31.33,232000.0,31.1318,31.1418,31.0327,31.0525,232000.0
2012-07-30 12:20:00,31.33,31.41,31.29,31.31,164800.0,31.0525,31.1318,31.0129,31.0327,164800.0
2012-07-30 12:25:00,31.32,31.39,31.3,31.35,195200.0,31.0426,31.112,31.0228,31.0724,195200.0
2012-07-30 12:30:00,31.35,31.4,31.29,31.29,397600.0,31.0724,31.1219,31.0129,31.0129,397600.0
2012-07-30 12:35:00,31.29,31.38,31.28,31.31,300400.0,31.0129,31.1021,31.003,31.0327,300400.0
2012-07-30 12:40:00,31.3,31.45,31.3,31.42,159600.0,31.0228,31.1715,31.0228,31.1418,159600.0
2012-07-30 12:45:00,31.42,31.55,31.42,31.52,165600.0,31.1418,31.2706,31.1418,31.2409,165600.0
2012-07-30 12:50:00,31.51,31.59,31.51,31.53,56000.0,31.231,31.3102,31.231,31.2508,56000.0
2012-07-30 12:55:00,31.53,31.55,31.49,31.49,77200.0,31.2508,31.2706,31.2111,31.2111,77200.0
2012-07-30 13:00:00,31.5,31.59,31.43,31.46,154000.0,31.221,31.3102,31.1517,31.1814,154000.0
2012-07-30 13:05:00,31.45,31.55,31.43,31.55,60800.0,31.1715,31.2706,31.1517,31.2706,60800.0
2012-07-30 13:10:00,31.55,31.62,31.47,31.48,205200.0,31.2706,31.34,31.1913,31.2012,205200.0
2012-07-30 13:15:00,31.48,31.5,31.4,31.4,65600.0,31.2012,31.221,31.1219,31.1219,65600.0
2012-07-30 13:20:00,31.41,31.45,31.36,31.44,87600.0,31.1318,31.1715,31.0823,31.1616,87600.0
2012-07-30 13:25:00,31.45,31.46,31.4,31.42,40000.0,31.1715,31.1814,31.1219,31.1418,40000.0
2012-07-30 13:30:00,31.42,31.48,31.4,31.47,108400.0,31.1418,31.2012,31.1219,31.1913,108400.0
2012-07-30 13:35:00,31.47,31.49,31.4,31.4,46400.0,31.1913,31.2111,31.1219,31.1219,46400.0
2012-07-30 13:40:00,31.4,31.42,31.3,31.3,88000.0,31.1219,31.1418,31.0228,31.0228,88000.0
2012-07-30 13:45:00,31.3,31.33,31.27,31.3,95600.0,31.0228,31.0525,30.9931,31.0228,95600.0
2012-07-30 13:50:00,31.29,31.34,31.26,31.32,82400.0,31.0129,31.0625,30.9832,31.0426,82400.0
2012-07-30 13:55:00,31.31,31.36,31.28,31.33,119600.0,31.0327,31.0823,31.003,31.0525,119600.0
2012-07-30 14:00:00,31.33,31.38,31.3,31.38,69600.0,31.0525,31.1021,31.0228,31.1021,69600.0
2012-07-30 14:05:00,31.38,31.42,31.34,31.34,118400.0,31.1021,31.1418,31.0625,31.0625,118400.0
2012-07-30 14:10:00,31.34,31.45,31.32,31.43,78000.0,31.0625,31.1715,31.0426,31.1517,78000.0
2012-07-30 14:15:00,31.42,31.45,31.4,31.42,30000.0,31.1418,31.1715,31.1219,31.1418,30000.0
2012-07-30 14:20:00,31.43,31.5,31.41,31.44,136800.0,31.1517,31.221,31.1318,31.1616,136800.0
2012-07-30 14:25:00,31.43,31.57,31.43,31.55,86400.0,31.1517,31.2904,31.1517,31.2706,86400.0
2012-07-30 14:30:00,31.56,31.66,31.55,31.66,102400.0,31.2805,31.3796,31.2706,31.3796,102400.0
2012-07-30 14:35:00,31.65,31.69,31.61,31.63,109200.0,31.3697,31.4094,31.3301,31.3499,109200.0
2012-07-30 14:40:00,31.62,31.68,31.59,31.6,112800.0,31.34,31.3995,31.3102,31.3202,112800.0
2012-07-30 14:45:00,31.6,31.62,31.56,31.62,46400.0,31.3202,31.34,31.2805,31.34,46400.0
2012-07-30 14:50:00,31.64,31.64,31.56,31.61,41200.0,31.3598,31.3598,31.2805,31.3301,41200.0
2012-07-30 14:55:00,31.61,31.65,31.61,31.63,24800.0,31.3301,31.3697,31.3301,31.3499,24800.0
2012-07-30 15:00:00,31.63,31.63,31.56,31.57,52400.0,31.3499,31.3499,31.2805,31.2904,52400.0
2012-07-30 15:05:00,31.57,31.58,31.44,31.45,97600.0,31.2904,31.3003,31.1616,31.1715,97600.0
2012-07-30 15:10:00,31.44,31.46,31.39,31.41,216400.0,31.1616,31.1814,31.112,31.1318,216400.0
2012-07-30 15:15:00,31.4,31.44,31.36,31.43,198400.0,31.1219,31.1616,31.0823,31.1517,198400.0
2012-07-30 15:20:00,31.41,31.43,31.35,31.37,197600.0,31.1318,31.1517,31.0724,31.0922,197600.0
2012-07-30 15:25:00,31.38,31.41,31.33,31.4,145600.0,31.1021,31.1318,31.0525,31.1219,145600.0
2012-07-30 15:30:00,31.41,31.49,31.36,31.38,224800.0,31.1318,31.2111,31.0823,31.1021,224800.0
2012-07-30 15:35:00,31.39,31.44,31.35,31.36,202000.0,31.112,31.1616,31.0724,31.0823,202000.0
2012-07-30 15:40:00,31.36,31.47,31.36,31.47,258400.0,31.0823,31.1913,31.0823,31.1913,258400.0
2012-07-30 15:45:00,31.47,31.57,31.46,31.54,493200.0,31.1913,31.2904,31.1814,31.2607,493200.0
2012-07-30 15:50:00,31.54,31.56,31.46,31.51,358800.0,31.2607,31.2805,31.1814,31.231,358800.0
2012-07-30 15:55:00,31.51,31.51,31.45,31.46,458400.0,31.231,31.231,31.1715,31.1814,458400.0
2012-07-31 09:30:00,31.54,32.06,31.54,31.91,411200.0,31.2607,31.7761,31.2607,31.6274,411200.0
2012-07-31 09:35:00,31.91,31.95,31.59,31.59,131200.0,31.6274,31.6671,31.3102,31.3102,131200.0
2012-07-31 09:40:00,31.6,31.66,31.55,31.57,106400.0,31.3202,31.3796,31.2706,31.2904,106400.0
2012-07-31 09:45:00,31.55,31.57,31.31,31.38,221600.0,31.2706,31.2904,31.0327,31.1021,221600.0
2012-07-31 09:50:00,31.37,31.42,31.28,31.35,196000.0,31.0922,31.1418,31.003,31.0724,196000.0
2012-07-31 09:55:00,31.34,31.38,31.25,31.29,116000.0,31.0625,31.1021,30.9733,31.0129,116000.0
2012-07-31 10:00:00,31.29,31.32,31.06,31.1,500400.0,31.0129,31.0426,30.7849,30.8246,500400.0
2012-07-31 10:05:00,31.1,31.1,30.95,30.97,274800.0,30.8246,30.8246,30.6759,30.6957,274800.0
2012-07-31 10:10:00,30.96,31.22,30.91,31.15,193600.0,30.6858,30.9435,30.6363,30.8741,193600.0
2012-07-31 10:15:00,31.15,31.33,31.09,31.28,204000.0,30.8741,31.0525,30.8147,31.003,204000.0
2012-07-31 10:20:00,31.28,31.31,31.21,31.21,224400.0,31.003,31.0327,30.9336,30.9336,224400.0
2012-07-31 10:25:00,31.2,31.23,31.06,31.06,214800.0,30.9237,30.9534,30.7849,30.7849,214800.0
2012-07-31 10:30:00,31.07,31.24,31.06,31.19,150400.0,30.7949,30.9633,30.7849,30.9138,150400.0
2012-07-31 10:35:00,31.19,31.21,31.09,31.11,62800.0,30.9138,30.9336,30.8147,30.8345,62800.0
2012-07-31 10:40:00,31.12,31.21,31.1,31.21,70400.0,30.8444,30.9336,30.8246,30.9336,70400.0
2012-07-31 10:45:00,31.24,31.28,31.21,31.25,30800.0,30.9633,31.003,30.9336,30.9733,30800.0
2012-07-31 10:50:00,31.25,31.3,31.21,31.3,69600.0,30.9733,31.0228,30.9336,31.0228,69600.0
2012-07-31 10:55:00,31.3,31.33,31.24,31.25,96800.0,31.0228,31.0525,30.9633,30.9733,96800.0
2012-07-31 11:00:00,31.28,31.28,31.15,31.19,50400.0,31.003,31.003,30.8741,30.9138,50400.0
2012-07-31 11:05:00,31.18,31.23,31.17,31.21,46400.0,30.9039,30.9534,30.894,30.9336,46400.0
2012-07-31 11:10:00,31.22,31.36,31.22,31.31,88000.0,30.9435,31.0823,30.9435,31.0327,88000.0
2012-07-31 11:15:00,31.3,31.31,31.22,31.25,97600.0,31.0228,31.0327,30.9435,30.9733,97600.0
2012-07-31 11:20:00,31.26,31.39,31.25,31.35,67200.0,30.9832,31.112,30.9733,31.0724,67200.0
2012-07-31 11:25:00,31.37,31.39,31.34,31.34,14000.0,31.0922,31.112,31.0625,31.0625,14000.0
2012-07-31 11:30:00,31.35,31.35,31.25,31.27,35200.0,31.0724,31.0724,30.9733,30.9931,35200.0
2012-07-31 11:35:00,31.25,31.32,31.25,31.28,56400.0,30.9733,31.0426,30.9733,31.003,56400.0
2012-07-31 11:40:00,31.3,31.3,31.17,31.17,27600.0,31.0228,31.0228,30.894,30.894,27600.0
2012-07-31 11:45:00,31.17,31.21,31.12,31.21,45600.0,30.894,30.9336,30.8444,30.9336,45600.0
2012-07-31 11:50:00,31.21,31.25,31.19,31.22,27200.0,30.9336,30.9733,30.9138,30.9435,27200.0
2012-07-31 11:55:00,31.2,31.23,31.15,31.18,189200.0,30.9237,30.9534,30.8741,30.9039,189200.0
2012-07-31 12:00:00,31.17,31.18,31.0,31.02,99600.0,30.894,30.9039,30.7255,30.7453,99600.0
2012-07-31 12:05:00,31.04,31.06,31.02,31.03,29200.0,30.7651,30.7849,30.7453,30.7552,29200.0
2012-07-31 12:10:00,31.05,31.05,31.0,31.0,48000.0,30.775,30.775,30.7255,30.7255,48000.0
2012-07-31 12:15:00,31.02,31.03,31.0,31.02,38800.0,30.7453,30.7552,30.7255,30.7453,38800.0
2012-07-31 12:20:00,31.02,31.09,31.0,31.07,48400.0,30.7453,30.8147,30.7255,30.7949,48400.0
2012-07-31 12:25:00,31.08,31.1,31.03,31.08,195200.0,30.8048,30.8246,30.7552,30.8048,195200.0
2012-07-31 12:30:00,31.07,31.07,31.05,31.07,17600.0,30.7949,30.7949,30.775,30.7949,17600.0
2012-07-31 12:35:00,31.09,31.13,31.07,31.11,37200.0,30.8147,30.8543,30.7949,30.8345,37200.0
2012-07-31 12:40:00,31.12,31.12,31.06,31.06,20800.0,30.8444,30.8444,30.7849,30.7849,20800.0
2012-07-31 12:45:00,31.06,31.06,31.01,31.06,22000.0,30.7849,30.7849,30.7354,30.7849,22000.0
2012-07-31 12:50:00,31.04,31.07,31.0,31.01,83600.0,30.7651,30.7949,30.7255,30.7354,83600.0
2012-07-31 12:55:00,31.01,31.01,30.96,31.0,85600.0,30.7354,30.7354,30.6858,30.7255,85600.0
2012-07-31 13:00:00,30.97,31.0,30.95,30.96,34000.0,30.6957,30.7255,30.6759,30.6858,34000.0
2012-07-31 13:05:00,30.98,31.04,30.95,30.97,147600.0,30.7056,30.7651,30.6759,30.6957,147600.0
2012-07-31 13:10:00,30.97,31.11,30.96,31.07,243200.0,30.6957,30.8345,30.6858,30.7949,243200.0
2012-07-31 13:15:00,31.07,31.1,31.06,31.08,30000.0,30.7949,30.8246,30.7849,30.8048,30000.0
2012-07-31 13:20:00,31.06,31.1,31.04,31.04,49200.0,30.7849,30.8246,30.7651,30.7651,49200.0
2012-07-31 13:25:00,31.04,31.11,31.03,31.06,68000.0,30.7651,30.8345,30.7552,30.7849,68000.0
2012-07-31 13:30:00,31.06,31.07,31.0,31.0,131600.0,30.7849,30.7949,30.7255,30.7255,131600.0
2012-07-31 13:35:00,31.01,31.07,31.0,31.06,67600.0,30.7354,30.7949,30.7255,30.7849,67600.0
2012-07-31 13:40:00,31.06,31.09,31.03,31.07,97200.0,30.7849,30.8147,30.7552,30.7949,97200.0
2012-07-31 13:45:00,31.07,31.12,31.05,31.12,35200.0,30.7949,30.8444,30.775,30.8444,35200.0
2012-07-31 13:50:00,31.12,31.2,31.12,31.12,88000.0,30.8444,30.9237,30.8444,30.8444,88000.0
2012-07-31 13:55:00,31.12,31.15,31.1,31.12,126400.0,30.8444,30.8741,30.8246,30.8444,126400.0
2012-07-31 14:00:00,31.11,31.15,31.09,31.1,73600.0,30.8345,30.8741,30.8147,30.8246,73600.0
2012-07-31 14:05:00,31.11,31.13,31.09,31.11,150400.0,30.8345,30.8543,30.8147,30.8345,150400.0
2012-07-31 14:10:00,31.12,31.25,31.12,31.25,78400.0,30.8444,30.9733,30.8444,30.9733,78400.0
2012-07-31 14:15:00,31.25,31.25,31.2,31.22,56400.0,30.9733,30.9733,30.9237,30.9435,56400.0
2012-07-31 14:20:00,31.23,31.28,31.22,31.25,76800.0,30.9534,31.003,30.9435,30.9733,76800.0
2012-07-31 14:25:00,31.28,31.3,31.23,31.25,79200.0,31.003,31.0228,30.9534,30.9733,79200.0
2012-07-31 14:30:00,31.27,31.31,31.22,31.23,37200.0,30.9931,31.0327,30.9435,30.9534,37200.0
2012-07-31 14:35:00,31.23,31.26,31.21,31.22,43600.0,30.9534,30.9832,30.9336,30.9435,43600.0
2012-07-31 14:40:00,31.21,31.22,31.15,31.16,30800.0,30.9336,30.9435,30.8741,30.8841,30800.0
2012-07-31 14:45:00,31.17,31.23,31.16,31.19,36800.0,30.894,30.9534,30.8841,30.9138,36800.0
2012-07-31 14:50:00,31.17,31.19,31.15,31.19,28400.0,30.894,30.9138,30.8741,30.9138,28400.0
2012-07-31 14:55:00,31.19,31.21,31.1,31.1,52000.0,30.9138,30.9336,30.8246,30.8246,52000.0
2012-07-31 15:00:00,31.11,31.11,31.02,31.02,67200.0,30.8345,30.8345,30.7453,30.7453,67200.0
2012-07-31 15:05:00,31.02,31.09,31.02,31.08,35600.0,30.7453,30.8147,30.7453,30.8048,35600.0
2012-07-31 15:10:00,31.08,31.1,31.05,31.08,49200.0,30.8048,30.8246,30.775,30.8048,49200.0
2012-07-31 15:15:00,31.08,31.1,31.03,31.06,240800.0,30.8048,30.8246,30.7552,30.7849,240800.0
2012-07-31 15:20:00,31.06,31.11,31.05,31.1,38400.0,30.7849,30.8345,30.775,30.8246,38400.0
2012-07-31 15:25:00,31.1,31.18,31.1,31.17,146800.0,30.8246,30.9039,30.8246,30.894,146800.0
2012-07-31 15:30:00,31.17,31.18,31.06,31.09,91200.0,30.894,30.9039,30.7849,30.8147,91200.0
2012-07-31 15:35:00,31.11,31.15,31.07,31.09,78400.0,30.8345,30.8741,30.7949,30.8147,78400.0
2012-07-31 15:40:00,31.09,31.14,31.06,31.14,113600.0,30.8147,30.8642,30.7849,30.8642,113600.0
2012-07-31 15:45:00,31.14,31.16,31.1,31.14,279200.0,30.8642,30.8841,30.8246,30.8642,279200.0
2012-07-31 15:50:00,31.14,31.18,31.09,31.15,200800.0,30.8642,30.9039,30.8147,30.8741,200800.0
2012-07-31 15:55:00,31.16,31.17,31.1,31.1,501200.0,30.8841,30.894,30.8246,30.8246,501200.0
2012-08-01 09:30:00,31.84,31.91,31.51,31.58,530800.0,31.558,31.6274,31.231,31.3003,530800.0
2012-08-01 09:35:00,31.56,31.57,31.25,31.5,243200.0,31.2805,31.2904,30.9733,31.221,243200.0
2012-08-01 09:40:00,31.5,31.75,31.44,31.7,484400.0,31.221,31.4688,31.1616,31.4193,484400.0
2012-08-01 09:45:00,31.68,31.69,31.41,31.51,121200.0,31.3995,31.4094,31.1318,31.231,121200.0
2012-08-01 09:50:00,31.53,31.68,31.5,31.67,220800.0,31.2508,31.3995,31.221,31.3895,220800.0
2012-08-01 09:55:00,31.69,31.73,31.6,31.64,128800.0,31.4094,31.449,31.3202,31.3598,128800.0
2012-08-01 10:00:00,31.64,31.74,31.41,31.53,208400.0,31.3598,31.4589,31.1318,31.2508,208400.0
2012-08-01 10:05:00,31.51,31.68,31.5,31.67,139600.0,31.231,31.3995,31.221,31.3895,139600.0
2012-08-01 10:10:00,31.66,31.75,31.58,31.64,176800.0,31.3796,31.4688,31.3003,31.3598,176800.0
2012-08-01 10:15:00,31.64,31.64,31.51,31.53,134800.0,31.3598,31.3598,31.231,31.2508,134800.0
2012-08-01 10:20:00,31.51,31.54,31.46,31.47,65200.0,31.231,31.2607,31.1814,31.1913,65200.0
2012-08-01 10:25:00,31.44,31.47,31.42,31.45,45200.0,31.1616,31.1913,31.1418,31.1715,45200.0
2012-08-01 10:30:00,31.47,31.53,31.37,31.39,58400.0,31.1913,31.2508,31.0922,31.112,58400.0
2012-08-01 10:35:00,31.38,31.63,31.38,31.63,232400.0,31.1021,31.3499,31.1021,31.3499,232400.0
2012-08-01 10:40:00,31.63,31.64,31.53,31.53,113600.0,31.3499,31.3598,31.2508,31.2508,113600.0
2012-08-01 10:45:00,31.55,31.6,31.46,31.5,231200.0,31.2706,31.3202,31.1814,31.221,231200.0
2012-08-01 10:50:00,31.52,31.55,31.37,31.4,89600.0,31.2409,31.2706,31.0922,31.1219,89600.0
2012-08-01 10:55:00,31.4,31.43,31.28,31.28,88800.0,31.1219,31.1517,31.003,31.003,88800.0
2012-08-01 11:00:00,31.28,31.32,31.25,31.29,111600.0,31.003,31.0426,30.9733,31.0129,111600.0
2012-08-01 11:05:00,31.28,31.34,31.26,31.34,72000.0,31.003,31.0625,30.9832,31.0625,72000.0
2012-08-01 11:10:00,31.32,31.36,31.31,31.33,42000.0,31.0426,31.0823,31.0327,31.0525,42000.0
2012-08-01 11:15:00,31.32,31.34,31.26,31.29,38000.0,31.0426,31.0625,30.9832,31.0129,38000.0
2012-08-01 11:20:00,31.27,31.28,31.19,31.22,44800.0,30.9931,31.003,30.9138,30.9435,44800.0
2012-08-01 11:25:00,31.23,31.24,31.15,31.19,78800.0,30.9534,30.9633,30.8741,30.9138,78800.0
2012-08-01 11:30:00,31.19,31.23,31.11,31.13,58800.0,30.9138,30.9534,30.8345,30.8543,58800.0
2012-08-01 11:35:00,31.1,31.12,30.96,30.98,96000.0,30.8246,30.8444,30.6858,30.7056,96000.0
2012-08-01 11:40:00,31.0,31.04,30.94,30.94,92800.0,30.7255,30.7651,30.666,30.666,92800.0
2012-08-01 11:45:00,30.94,31.0,30.9,31.0,88000.0,30.666,30.7255,30.6264,30.7255,88000.0
2012-08-01 11:50:00,30.98,31.11,30.98,31.11,57600.0,30.7056,30.8345,30.7056,30.8345,57600.0
2012-08-01 11:55:00,31.11,31.14,31.06,31.11,41200.0,30.8345,30.8642,30.7849,30.8345,41200.0
2012-08-01 12:00:00,31.13,31.18,31.1,31.18,79600.0,30.8543,30.9039,30.8246,30.9039,79600.0
2012-08-01 12:05:00,31.17,31.23,31.16,31.18,80800.0,30.894,30.9534,30.8841,30.9039,80800.0
2012-08-01 12:10:00,31.18,31.25,31.18,31.2,58000.0,30.9039,30.9733,30.9039,30.9237,58000.0
2012-08-01 12:15:00,31.2,31.24,31.17,31.21,28400.0,30.9237,30.9633,30.894,30.9336,28400.0
2012-08-01 12:20:00,31.22,31.35,31.22,31.33,57200.0,30.9435,31.0724,30.9435,31.0525,57200.0
2012-08-01 12:25:00,31.34,31.38,31.27,31.28,60000.0,31.0625,31.1021,30.9931,31.003,60000.0
2012-08-01 12:30:00,31.28,31.32,31.25,31.28,44800.0,31.003,31.0426,30.9733,31.003,44800.0
2012-08-01 12:35:00,31.27,31.28,31.26,31.28,6000.0,30.9931,31.003,30.9832,31.003,6000.0
2012-08-01 12:40:00,31.27,31.31,31.27,31.28,20800.0,30.9931,31.0327,30.9931,31.003,20800.0
2012-08-01 12:45:00,31.26,31.3,31.17,31.17,38800.0,30.9832,31.0228,30.894,30.894,38800.0
2012-08-01 12:50:00,31.17,31.17,31.09,31.11,31200.0,30.894,30.894,30.8147,30.8345,31200.0
2012-08-01 12:55:00,31.13,31.17,31.1,31.11,43200.0,30.8543,30.894,30.8246,30.8345,43200.0
2012-08-01 13:00:00,31.11,31.13,31.08,31.11,64000.0,30.8345,30.8543,30.8048,30.8345,64000.0
2012-08-01 13:05:00,31.11,31.14,31.07,31.13,51200.0,30.8345,30.8642,30.7949,30.8543,51200.0
2012-08-01 13:10:00,31.14,31.17,31.05,31.05,50400.0,30.8642,30.894,30.775,30.775,50400.0
2012-08-01 13:15:00,31.05,31.05,30.97,31.0,70000.0,30.775,30.775,30.6957,30.7255,70000.0
2012-08-01 13:20:00,30.98,31.07,30.98,31.04,34000.0,30.7056,30.7949,30.7056,30.7651,34000.0
2012-08-01 13:25:00,31.05,31.08,30.98,31.04,47600.0,30.775,30.8048,30.7056,30.7651,47600.0
2012-08-01 13:30:00,31.02,31.04,30.98,31.02,38400.0,30.7453,30.7651,30.7056,30.7453,38400.0
2012-08-01 13:35:00,31.02,31.07,30.99,31.03,42400.0,30.7453,30.7949,30.7156,30.7552,42400.0
2012-08-01 13:40:00,31.02,31.08,30.99,31.08,16000.0,30.7453,30.8048,30.7156,30.8048,16000.0
2012-08-01 13:45:00,31.07,31.11,31.06,31.07,64800.0,30.7949,30.8345,30.7849,30.7949,64800.0
2012-08-01 13:50:00,31.07,31.17,31.06,31.16,32800.0,30.7949,30.894,30.7849,30.8841,32800.0
2012-08-01 13:55:00,31.17,31.18,31.1,31.11,47200.0,30.894,30.9039,30.8246,30.8345,47200.0
2012-08-01 14:00:00,31.1,31.12,31.05,31.08,77200.0,30.8246,30.8444,30.775,30.8048,77200.0
2012-08-01 14:05:00,31.08,31.09,31.03,31.03,29600.0,30.8048,30.8147,30.7552,30.7552,29600.0
2012-08-01 14:10:00,31.04,31.05,30.76,30.88,314800.0,30.7651,30.775,30.4876,30.6065,314800.0
2012-08-01 14:15:00,30.87,30.93,30.74,30.86,289200.0,30.5966,30.6561,30.4678,30.5867,289200.0
2012-08-01 14:20:00,30.86,31.01,30.84,30.97,154800.0,30.5867,30.7354,30.5669,30.6957,154800.0
2012-08-01 14:25:00,30.96,31.19,30.93,31.18,177600.0,30.6858,30.9138,30.6561,30.9039,177600.0
2012-08-01 14:30:00,31.17,31.24,31.13,31.14,190000.0,30.894,30.9633,30.8543,30.8642,190000.0
2012-08-01 14:35:00,31.16,31.28,31.15,31.24,134000.0,30.8841,31.003,30.8741,30.9633,134000.0
2012-08-01 14:40:00,31.24,31.3,31.2,31.23,77600.0,30.9633,31.0228,30.9237,30.9534,77600.0
2012-08-01 14:45:00,31.24,31.26,31.08,31.15,58800.0,30.9633,30.9832,30.8048,30.8741,58800.0
2012-08-01 14:50:00,31.15,31.23,31.12,31.15,60400.0,30.8741,30.9534,30.8444,30.8741,60400.0
2012-08-01 14:55:00,31.18,31.19,31.08,31.18,49200.0,30.9039,30.9138,30.8048,30.9039,49200.0
2012-08-01 15:00:00,31.17,31.18,31.11,31.12,25600.0,30.894,30.9039,30.8345,30.8444,25600.0
2012-08-01 15:05:00,31.14,31.21,31.13,31.18,58400.0,30.8642,30.9336,30.8543,30.9039,58400.0
2012-08-01 15:10:00,31.2,31.21,31.13,31.15,76800.0,30.9237,30.9336,30.8543,30.8741,76800.0
2012-08-01 15:15:00,31.14,31.16,31.1,31.13,71200.0,30.8642,30.8841,30.8246,30.8543,71200.0
2012-08-01 15:20:00,31.13,31.18,31.09,31.15,89200.0,30.8543,30.9039,30.8147,30.8741,89200.0
2012-08-01 15:25:00,31.16,31.31,31.15,31.27,113200.0,30.8841,31.0327,30.8741,30.9931,113200.0
2012-08-01 15:30:00,31.28,31.34,31.23,31.24,118400.0,31.003,31.0625,30.9534,30.9633,118400.0
2012-08-01 15:35:00,31.24,31.27,31.16,31.18,118800.0,30.9633,30.9931,30.8841,30.9039,118800.0
2012-08-01 15:40:00,31.21,31.21,31.13,31.16,83600.0,30.9336,30.9336,30.8543,30.8841,83600.0
2012-08-01 15:45:00,31.17,31.19,31.11,31.14,116000.0,30.894,30.9138,30.8345,30.8642,116000.0
2012-08-01 15:50:00,31.14,31.21,31.12,31.2,80000.0,30.8642,30.9336,30.8444,30.9237,80000.0
2012-08-01 15:55:00,31.11,31.14,31.11,31.14,39200.0,30.8345,30.8642,30.8345,30.8642,39200.0
2012-08-02 09:30:00,30.72,30.8,30.41,30.76,296400.0,30.448,30.5272,30.1407,30.4876,296400.0
2012-08-02 09:35:00,30.7,31.06,30.7,31.05,213200.0,30.4281,30.7849,30.4281,30.775,213200.0
2012-08-02 09:40:00,31.04,31.2,31.02,31.16,148400.0,30.7651,30.9237,30.7453,30.8841,148400.0
2012-08-02 09:45:00,31.17,31.31,31.13,31.14,151200.0,30.894,31.0327,30.8543,30.8642,151200.0
2012-08-02 09:50:00,31.13,31.14,30.72,30.72,308800.0,30.8543,30.8642,30.448,30.448,308800.0
2012-08-02 09:55:00,30.76,30.91,30.75,30.8,181200.0,30.4876,30.6363,30.4777,30.5272,181200.0
2012-08-02 10:00:00,30.78,30.86,30.66,30.75,124400.0,30.5074,30.5867,30.3885,30.4777,124400.0
2012-08-02 10:05:00,30.75,30.81,30.68,30.78,158400.0,30.4777,30.5372,30.4083,30.5074,158400.0
2012-08-02 10:10:00,30.77,30.92,30.77,30.8,189600.0,30.4975,30.6462,30.4975,30.5272,189600.0
2012-08-02 10:15:00,30.83,30.92,30.69,30.92,118800.0,30.557,30.6462,30.4182,30.6462,118800.0
2012-08-02 10:20:00,30.93,31.02,30.88,30.93,176400.0,30.6561,30.7453,30.6065,30.6561,176400.0
2012-08-02 10:25:00,30.94,31.01,30.92,30.98,128000.0,30.666,30.7354,30.6462,30.7056,128000.0
2012-08-02 10:30:00,30.99,30.99,30.8,30.8,66000.0,30.7156,30.7156,30.5272,30.5272,66000.0
2012-08-02 10:35:00,30.79,30.8,30.73,30.76,144400.0,30.5173,30.5272,30.4579,30.4876,144400.0
2012-08-02 10:40:00,30.76,30.79,30.59,30.61,234000.0,30.4876,30.5173,30.3191,30.3389,234000.0
2012-08-02 10:45:00,30.59,30.65,30.57,30.6,70000.0,30.3191,30.3786,30.2993,30.329,70000.0
2012-08-02 10:50:00,30.62,30.78,30.56,30.66,191200.0,30.3488,30.5074,30.2894,30.3885,191200.0
2012-08-02 10:55:00,30.66,30.67,30.55,30.57,258000.0,30.3885,30.3984,30.2795,30.2993,258000.0
2012-08-02 11:00:00,30.58,30.59,30.35,30.37,285600.0,30.3092,30.3191,30.0812,30.1011,285600.0
2012-08-02 11:05:00,30.38,30.45,30.37,30.39,144800.0,30.111,30.1803,30.1011,30.1209,144800.0
2012-08-02 11:10:00,30.4,30.43,30.37,30.43,131600.0,30.1308,30.1605,30.1011,30.1605,131600.0
2012-08-02 11:15:00,30.42,30.42,30.35,30.38,137200.0,30.1506,30.1506,30.0812,30.111,137200.0
2012-08-02 11:20:00,30.36,30.36,30.27,30.31,164400.0,30.0911,30.0911,30.0019,30.0416,164400.0
2012-08-02 11:25:00,30.3,30.5,30.25,30.49,246800.0,30.0317,30.2299,29.9821,30.22,246800.0
2012-08-02 11:30:00,30.5,30.5,30.3,30.3,124000.0,30.2299,30.2299,30.0317,30.0317,124000.0
2012-08-02 11:35:00,30.31,30.38,30.31,30.34,152800.0,30.0416,30.111,30.0416,30.0713,152800.0
2012-08-02 11:40:00,30.33,30.4,30.32,30.37,54000.0,30.0614,30.1308,30.0515,30.1011,54000.0
2012-08-02 11:45:00,30.39,30.43,30.34,30.36,49600.0,30.1209,30.1605,30.0713,30.0911,49600.0
2012-08-02 11:50:00,30.36,30.36,30.2,30.24,112000.0,30.0911,30.0911,29.9326,29.9722,112000.0
2012-08-02 11:55:00,30.25,30.3,30.16,30.29,217600.0,29.9821,30.0317,29.8929,30.0218,217600.0
2012-08-02 12:00:00,30.29,30.3,30.24,30.24,84400.0,30.0218,30.0317,29.9722,29.9722,84400.0
2012-08-02 12:05:00,30.25,30.26,30.19,30.23,87200.0,29.9821,29.992,29.9226,29.9623,87200.0
2012-08-02 12:10:00,30.24,30.25,30.17,30.24,122000.0,29.9722,29.9821,29.9028,29.9722,122000.0
2012-08-02 12:15:00,30.23,30.28,30.2,30.23,87600.0,29.9623,30.0118,29.9326,29.9623,87600.0
2012-08-02 12:20:00,30.23,30.28,30.19,30.19,114400.0,29.9623,30.0118,29.9226,29.9226,114400.0
2012-08-02 12:25:00,30.2,30.24,30.17,30.19,102000.0,29.9326,29.9722,29.9028,29.9226,102000.0
2012-08-02 12:30:00,30.19,30.2,30.09,30.11,150000.0,29.9226,29.9326,29.8235,29.8434,150000.0
2012-08-02 12:35:00,30.12,30.2,30.05,30.17,106400.0,29.8533,29.9326,29.7839,29.9028,106400.0
2012-08-02 12:40:00,30.19,30.2,30.17,30.2,19200.0,29.9226,29.9326,29.9028,29.9326,19200.0
2012-08-02 12:45:00,30.18,30.19,30.11,30.15,29600.0,29.9127,29.9226,29.8434,29.883,29600.0
2012-08-02 12:50:00,30.15,30.15,30.09,30.09,23600.0,29.883,29.883,29.8235,29.8235,23600.0
2012-08-02 12:55:00,30.09,30.23,30.09,30.22,59200.0,29.8235,29.9623,29.8235,29.9524,59200.0
2012-08-02 13:00:00,30.24,30.28,30.2,30.28,91600.0,29.9722,30.0118,29.9326,30.0118,91600.0
2012-08-02 13:05:00,30.27,30.29,30.23,30.26,64400.0,30.0019,30.0218,29.9623,29.992,64400.0
2012-08-02 13:10:00,30.26,30.29,30.23,30.24,60800.0,29.992,30.0218,29.9623,29.9722,60800.0
2012-08-02 13:15:00,30.24,30.24,30.18,30.24,35600.0,29.9722,29.9722,29.9127,29.9722,35600.0
2012-08-02 13:20:00,30.23,30.25,30.22,30.25,14400.0,29.9623,29.9821,29.9524,29.9821,14400.0
2012-08-02 13:25:00,30.25,30.29,30.25,30.25,15600.0,29.9821,30.0218,29.9821,29.9821,15600.0
2012-08-02 13:30:00,30.24,30.28,30.23,30.28,30000.0,29.9722,30.0118,29.9623,30.0118,30000.0
2012-08-02 13:35:00,30.28,30.28,30.22,30.24,22000.0,30.0118,30.0118,29.9524,29.9722,22000.0
2012-08-02 13:40:00,30.24,30.26,30.22,30.24,8800.0,29.9722,29.992,29.9524,29.9722,8800.0
2012-08-02 13:45:00,30.24,30.27,30.22,30.25,11200.0,29.9722,30.0019,29.9524,29.9821,11200.0
2012-08-02 13:50:00,30.24,30.36,30.23,30.33,80800.0,29.9722,30.0911,29.9623,30.0614,80800.0
2012-08-02 13:55:00,30.32,30.35,30.3,30.32,32800.0,30.0515,30.0812,30.0317,30.0515,32800.0
2012-08-02 14:00:00,30.31,30.34,30.26,30.34,50800.0,30.0416,30.0713,29.992,30.0713,50800.0
2012-08-02 14:05:00,30.34,30.42,30.33,30.41,25200.0,30.0713,30.1506,30.0614,30.1407,25200.0
2012-08-02 14:10:00,30.42,30.44,30.37,30.41,45200.0,30.1506,30.1704,30.1011,30.1407,45200.0
2012-08-02 14:15:00,30.4,30.4,30.36,30.37,30400.0,30.1308,30.1308,30.0911,30.1011,30400.0
2012-08-02 14:20:00,30.36,30.39,30.35,30.37,16800.0,30.0911,30.1209,30.0812,30.1011,16800.0
2012-08-02 14:25:00,30.37,30.4,30.35,30.37,33600.0,30.1011,30.1308,30.0812,30.1011,33600.0
2012-08-02 14:30:00,30.36,30.45,30.36,30.44,48800.0,30.0911,30.1803,30.0911,30.1704,48800.0
2012-08-02 14:35:00,30.44,30.55,30.44,30.53,127200.0,30.1704,30.2795,30.1704,30.2596,127200.0
2012-08-02 14:40:00,30.5,30.51,30.42,30.42,49200.0,30.2299,30.2398,30.1506,30.1506,49200.0
2012-08-02 14:45:00,30.43,30.44,30.4,30.4,59200.0,30.1605,30.1704,30.1308,30.1308,59200.0
2012-08-02 14:50:00,30.4,30.43,30.36,30.41,146000.0,30.1308,30.1605,30.0911,30.1407,146000.0
2012-08-02 14:55:00,30.42,30.43,30.36,30.39,101200.0,30.1506,30.1605,30.0911,30.1209,101200.0
2012-08-02 15:00:00,30.41,30.49,30.39,30.47,62800.0,30.1407,30.22,30.1209,30.2002,62800.0
2012-08-02 15:05:00,30.49,30.53,30.47,30.53,100400.0,30.22,30.2596,30.2002,30.2596,100400.0
2012-08-02 15:10:00,30.51,30.53,30.43,30.43,102400.0,30.2398,30.2596,30.1605,30.1605,102400.0
2012-08-02 15:15:00,30.44,30.45,30.36,30.42,102000.0,30.1704,30.1803,30.0911,30.1506,102000.0
2012-08-02 15:20:00,30.42,30.43,30.36,30.36,151600.0,30.1506,30.1605,30.0911,30.0911,151600.0
2012-08-02 15:25:00,30.37,30.41,30.3,30.3,150000.0,30.1011,30.1407,30.0317,30.0317,150000.0
2012-08-02 15:30:00,30.3,30.4,30.29,30.38,145600.0,30.0317,30.1308,30.0218,30.111,145600.0
2012-08-02 15:35:00,30.39,30.39,30.31,30.33,247200.0,30.1209,30.1209,30.0416,30.0614,247200.0
2012-08-02 15:40:00,30.34,30.34,30.23,30.25,254400.0,30.0713,30.0713,29.9623,29.9821,254400.0
2012-08-02 15:45:00,30.25,30.34,30.25,30.32,303200.0,29.9821,30.0713,29.9821,30.0515,303200.0
2012-08-02 15:50:00,30.32,30.35,30.29,30.32,337200.0,30.0515,30.0812,30.0218,30.0515,337200.0
2012-08-02 15:55:00,30.32,30.36,30.32,30.34,604000.0,30.0515,30.0911,30.0515,30.0713,604000.0
2012-08-03 09:30:00,31.03,31.03,30.38,30.75,856000.0,30.7552,30.7552,30.111,30.4777,856000.0
2012-08-03 09:35:00,30.76,30.9,30.66,30.71,142400.0,30.4876,30.6264,30.3885,30.438,142400.0
2012-08-03 09:40:00,30.71,30.85,30.68,30.83,220000.0,30.438,30.5768,30.4083,30.557,220000.0
2012-08-03 09:45:00,30.83,30.96,30.79,30.94,170400.0,30.557,30.6858,30.5173,30.666,170400.0
2012-08-03 09:50:00,30.94,31.13,30.94,31.08,127600.0,30.666,30.8543,30.666,30.8048,127600.0
2012-08-03 09:55:00,31.09,31.23,31.08,31.14,166800.0,30.8147,30.9534,30.8048,30.8642,166800.0
2012-08-03 10:00:00,31.17,31.19,31.14,31.14,129600.0,30.894,30.9138,30.8642,30.8642,129600.0
2012-08-03 10:05:00,31.16,31.24,31.16,31.22,76800.0,30.8841,30.9633,30.8841,30.9435,76800.0
2012-08-03 10:10:00,31.22,31.24,31.16,31.19,51600.0,30.9435,30.9633,30.8841,30.9138,51600.0
2012-08-03 10:15:00,31.17,31.23,31.17,31.18,74800.0,30.894,30.9534,30.894,30.9039,74800.0
2012-08-03 10:20:00,31.18,31.24,31.18,31.24,82800.0,30.9039,30.9633,30.9039,30.9633,82800.0
2012-08-03 10:25:00,31.24,31.25,31.2,31.23,69200.0,30.9633,30.9733,30.9237,30.9534,69200.0
2012-08-03 10:30:00,31.23,31.25,31.15,31.18,87600.0,30.9534,30.9733,30.8741,30.9039,87600.0
2012-08-03 10:35:00,31.18,31.19,31.11,31.11,88000.0,30.9039,30.9138,30.8345,30.8345,88000.0
2012-08-03 10:40:00,31.13,31.16,31.11,31.12,57200.0,30.8543,30.8841,30.8345,30.8444,57200.0
2012-08-03 10:45:00,31.13,31.16,31.11,31.15,78800.0,30.8543,30.8841,30.8345,30.8741,78800.0
2012-08-03 10:50:00,31.16,31.2,31.14,31.2,34400.0,30.8841,30.9237,30.8642,30.9237,34400.0
2012-08-03 10:55:00,31.21,31.31,31.21,31.25,80800.0,30.9336,31.0327,30.9336,30.9733,80800.0
2012-08-03 11:00:00,31.25,31.26,31.21,31.24,32000.0,30.9733,30.9832,30.9336,30.9633,32000.0
2012-08-03 11:05:00,31.26,31.32,31.26,31.3,54000.0,30.9832,31.0426,30.9832,31.0228,54000.0
2012-08-03 11:10:00,31.33,31.42,31.33,31.42,221200.0,31.0525,31.1418,31.0525,31.1418,221200.0
2012-08-03 11:15:00,31.42,31.5,31.39,31.4,161600.0,31.1418,31.221,31.112,31.1219,161600.0
2012-08-03 11:20:00,31.4,31.49,31.39,31.48,115600.0,31.1219,31.2111,31.112,31.2012,115600.0
2012-08-03 11:25:00,31.48,31.65,31.47,31.65,216800.0,31.2012,31.3697,31.1913,31.3697,216800.0
2012-08-03 11:30:00,31.64,31.67,31.56,31.56,168000.0,31.3598,31.3895,31.2805,31.2805,168000.0
2012-08-03 11:35:00,31.56,31.65,31.56,31.62,81600.0,31.2805,31.3697,31.2805,31.34,81600.0
2012-08-03 11:40:00,31.61,31.67,31.61,31.62,60400.0,31.3301,31.3895,31.3301,31.34,60400.0
2012-08-03 11:45:00,31.63,31.67,31.62,31.66,19200.0,31.3499,31.3895,31.34,31.3796,19200.0
2012-08-03 11:50:00,31.65,31.67,31.61,31.62,109600.0,31.3697,31.3895,31.3301,31.34,109600.0
2012-08-03 11:55:00,31.63,31.74,31.61,31.74,114400.0,31.3499,31.4589,31.3301,31.4589,114400.0
2012-08-03 12:00:00,31.72,31.8,31.72,31.75,164400.0,31.4391,31.5184,31.4391,31.4688,164400.0
2012-08-03 12:05:00,31.74,31.79,31.72,31.75,65600.0,31.4589,31.5085,31.4391,31.4688,65600.0
2012-08-03 12:10:00,31.74,31.78,31.73,31.75,50000.0,31.4589,31.4986,31.449,31.4688,50000.0
2012-08-03 12:15:00,31.75,31.77,31.73,31.75,63200.0,31.4688,31.4887,31.449,31.4688,63200.0
2012-08-03 12:20:00,31.75,31.77,31.74,31.74,31200.0,31.4688,31.4887,31.4589,31.4589,31200.0
2012-08-03 12:25:00,31.75,31.77,31.73,31.75,47600.0,31.4688,31.4887,31.449,31.4688,47600.0
2012-08-03 12:30:00,31.76,31.77,31.73,31.74,44800.0,31.4787,31.4887,31.449,31.4589,44800.0
2012-08-03 12:35:00,31.74,31.74,31.7,31.73,56400.0,31.4589,31.4589,31.4193,31.449,56400.0
2012-08-03 12:40:00,31.73,31.73,31.68,31.71,68400.0,31.449,31.449,31.3995,31.4292,68400.0
2012-08-03 12:45:00,31.71,31.73,31.69,31.7,22000.0,31.4292,31.449,31.4094,31.4193,22000.0
2012-08-03 12:50:00,31.7,31.73,31.68,31.73,43200.0,31.4193,31.449,31.3995,31.449,43200.0
2012-08-03 12:55:00,31.73,31.74,31.72,31.73,42000.0,31.449,31.4589,31.4391,31.449,42000.0
2012-08-03 13:00:00,31.73,31.75,31.72,31.75,60000.0,31.449,31.4688,31.4391,31.4688,60000.0
2012-08-03 13:05:00,31.75,31.77,31.73,31.76,78800.0,31.4688,31.4887,31.449,31.4787,78800.0
2012-08-03 13:10:00,31.76,31.79,31.75,31.78,113200.0,31.4787,31.5085,31.4688,31.4986,113200.0
2012-08-03 13:15:00,31.78,31.83,31.77,31.82,130800.0,31.4986,31.5481,31.4887,31.5382,130800.0
2012-08-03 13:20:00,31.83,31.85,31.8,31.83,60800.0,31.5481,31.5679,31.5184,31.5481,60800.0
2012-08-03 13:25:00,31.82,31.83,31.8,31.8,33200.0,31.5382,31.5481,31.5184,31.5184,33200.0
2012-08-03 13:30:00,31.81,31.84,31.79,31.83,50800.0,31.5283,31.558,31.5085,31.5481,50800.0
2012-08-03 13:35:00,31.84,31.85,31.82,31.84,54000.0,31.558,31.5679,31.5382,31.558,54000.0
2012-08-03 13:40:00,31.84,31.89,31.82,31.87,145600.0,31.558,31.6076,31.5382,31.5878,145600.0
2012-08-03 13:45:00,31.87,31.94,31.82,31.92,84400.0,31.5878,31.6571,31.5382,31.6373,84400.0
2012-08-03 13:50:00,31.94,31.94,31.91,31.93,69200.0,31.6571,31.6571,31.6274,31.6472,69200.0
2012-08-03 13:55:00,31.93,31.95,31.82,31.86,147200.0,31.6472,31.6671,31.5382,31.5779,147200.0
2012-08-03 14:00:00,31.86,31.93,31.86,31.93,66000.0,31.5779,31.6472,31.5779,31.6472,66000.0
2012-08-03 14:05:00,31.94,31.96,31.92,31.95,94000.0,31.6571,31.677,31.6373,31.6671,94000.0
2012-08-03 14:10:00,31.95,31.98,31.91,31.91,76000.0,31.6671,31.6968,31.6274,31.6274,76000.0
2012-08-03 14:15:00,31.91,31.99,31.9,31.99,52400.0,31.6274,31.7067,31.6175,31.7067,52400.0
2012-08-03 14:20:00,31.99,32.06,31.97,32.05,124000.0,31.7067,31.7761,31.6869,31.7662,124000.0
2012-08-03 14:25:00,32.04,32.13,32.04,32.12,193600.0,31.7563,31.8455,31.7563,31.8356,193600.0
2012-08-03 14:30:00,32.12,32.12,31.97,31.99,92400.0,31.8356,31.8356,31.6869,31.7067,92400.0
2012-08-03 14:35:00,31.99,32.01,31.93,31.93,89200.0,31.7067,31.7265,31.6472,31.6472,89200.0
2012-08-03 14:40:00,31.94,32.0,31.89,32.0,117600.0,31.6571,31.7166,31.6076,31.7166,117600.0
2012-08-03 14:45:00,32.0,32.07,31.98,32.07,106400.0,31.7166,31.786,31.6968,31.786,106400.0
2012-08-03 14:50:00,32.07,32.1,32.03,32.09,79600.0,31.786,31.8157,31.7464,31.8058,79600.0
2012-08-03 14:55:00,32.08,32.1,32.05,32.06,64000.0,31.7959,31.8157,31.7662,31.7761,64000.0
2012-08-03 15:00:00,32.05,32.08,32.02,32.04,70400.0,31.7662,31.7959,31.7364,31.7563,70400.0
2012-08-03 15:05:00,32.06,32.07,32.05,32.05,79200.0,31.7761,31.786,31.7662,31.7662,79200.0
2012-08-03 15:10:00,32.05,32.05,31.96,31.97,90400.0,31.7662,31.7662,31.677,31.6869,90400.0
2012-08-03 15:15:00,31.97,32.03,31.96,32.03,84000.0,31.6869,31.7464,31.677,31.7464,84000.0
2012-08-03 15:20:00,32.02,32.07,32.01,32.07,77200.0,31.7364,31.786,31.7265,31.786,77200.0
2012-08-03 15:25:00,32.07,32.08,31.99,32.01,83600.0,31.786,31.7959,31.7067,31.7265,83600.0
2012-08-03 15:30:00,32.01,32.02,31.93,31.96,96400.0,31.7265,31.7364,31.6472,31.677,96400.0
2012-08-03 15:35:00,31.96,31.99,31.88,31.99,291600.0,31.677,31.7067,31.5977,31.7067,291600.0
2012-08-03 15:40:00,31.99,32.06,31.93,32.06,280000.0,31.7067,31.7761,31.6472,31.7761,280000.0
2012-08-03 15:45:00,32.06,32.15,32.04,32.13,417600.0,31.7761,31.8653,31.7563,31.8455,417600.0
2012-08-03 15:50:00,32.13,32.16,32.1,32.13,707200.0,31.8455,31.8752,31.8157,31.8455,707200.0
2012-08-03 15:55:00,32.13,32.14,32.01,32.07,564800.0,31.8455,31.8554,31.7265,31.786,564800.0
2012-08-06 09:30:00,32.25,32.27,32.05,32.05,221200.0,31.9644,31.9842,31.7662,31.7662,221200.0
2012-08-06 09:35:00,32.04,32.24,31.93,32.24,263600.0,31.7563,31.9545,31.6472,31.9545,263600.0
2012-08-06 09:40:00,32.22,32.42,32.13,32.4,398000.0,31.9347,32.1329,31.8455,32.1131,398000.0
2012-08-06 09:45:00,32.39,32.49,32.37,32.47,341200.0,32.1032,32.2023,32.0833,32.1825,341200.0
2012-08-06 09:50:00,32.49,32.49,32.33,32.33,251200.0,32.2023,32.2023,32.0437,32.0437,251200.0
2012-08-06 09:55:00,32.34,32.42,32.31,32.31,244000.0,32.0536,32.1329,32.0239,32.0239,244000.0
2012-08-06 10:00:00,32.34,32.5,32.32,32.48,205600.0,32.0536,32.2122,32.0338,32.1924,205600.0
2012-08-06 10:05:00,32.47,32.65,32.47,32.63,193200.0,32.1825,32.3609,32.1825,32.341,193200.0
2012-08-06 10:10:00,32.62,32.66,32.47,32.6,169600.0,32.3311,32.3708,32.1825,32.3113,169600.0
2012-08-06 10:15:00,32.6,32.74,32.49,32.72,181600.0,32.3113,32.4501,32.2023,32.4302,181600.0
2012-08-06 10:20:00,32.73,32.79,32.72,32.75,216400.0,32.4402,32.4996,32.4302,32.46,216400.0
2012-08-06 10:25:00,32.75,32.79,32.75,32.77,118400.0,32.46,32.4996,32.46,32.4798,118400.0
2012-08-06 10:30:00,32.77,32.8,32.75,32.75,122800.0,32.4798,32.5095,32.46,32.46,122800.0
2012-08-06 10:35:00,32.75,32.85,32.7,32.82,231200.0,32.46,32.5591,32.4104,32.5294,231200.0
2012-08-06 10:40:00,32.81,32.84,32.73,32.73,87600.0,32.5194,32.5492,32.4402,32.4402,87600.0
2012-08-06 10:45:00,32.74,32.74,32.69,32.7,76800.0,32.4501,32.4501,32.4005,32.4104,76800.0
2012-08-06 10:50:00,32.69,32.79,32.69,32.77,97600.0,32.4005,32.4996,32.4005,32.4798,97600.0
2012-08-06 10:55:00,32.77,32.8,32.72,32.75,62800.0,32.4798,32.5095,32.4302,32.46,62800.0
2012-08-06 11:00:00,32.76,32.79,32.72,32.76,115200.0,32.4699,32.4996,32.4302,32.4699,115200.0
2012-08-06 11:05:00,32.77,32.8,32.75,32.8,56000.0,32.4798,32.5095,32.46,32.5095,56000.0
2012-08-06 11:10:00,32.8,32.8,32.73,32.79,59200.0,32.5095,32.5095,32.4402,32.4996,59200.0
2012-08-06 11:15:00,32.79,32.79,32.72,32.78,65200.0,32.4996,32.4996,32.4302,32.4897,65200.0
2012-08-06 11:20:00,32.78,33.0,32.77,32.94,177600.0,32.4897,32.7078,32.4798,32.6483,177600.0
2012-08-06 11:25:00,32.95,32.98,32.84,32.84,82800.0,32.6582,32.6879,32.5492,32.5492,82800.0
2012-08-06 11:30:00,32.84,32.94,32.81,32.88,136000.0,32.5492,32.6483,32.5194,32.5888,136000.0
2012-08-06 11:35:00,32.9,32.97,32.9,32.97,69600.0,32.6086,32.678,32.6086,32.678,69600.0
2012-08-06 11:40:00,32.96,32.99,32.92,32.93,38400.0,32.6681,32.6978,32.6285,32.6384,38400.0
2012-08-06 11:45:00,32.94,32.99,32.93,32.97,64400.0,32.6483,32.6978,32.6384,32.678,64400.0
2012-08-06 11:50:00,32.96,33.08,32.96,33.07,78000.0,32.6681,32.7871,32.6681,32.7771,78000.0
2012-08-06 11:55:00,33.1,33.11,33.07,33.11,54800.0,32.8069,32.8168,32.7771,32.8168,54800.0
2012-08-06 12:00:00,33.09,33.1,32.96,32.97,79200.0,32.797,32.8069,32.6681,32.678,79200.0
2012-08-06 12:05:00,32.98,33.02,32.98,33.01,48400.0,32.6879,32.7276,32.6879,32.7177,48400.0
2012-08-06 12:10:00,33.02,33.03,32.98,33.02,66400.0,32.7276,32.7375,32.6879,32.7276,66400.0
2012-08-06 12:15:00,33.02,33.19,33.0,33.19,128000.0,32.7276,32.8961,32.7078,32.8961,128000.0
2012-08-06 12:20:00,33.19,33.2,33.08,33.1,84000.0,32.8961,32.906,32.7871,32.8069,84000.0
2012-08-06 12:25:00,33.08,33.1,33.04,33.07,51600.0,32.7871,32.8069,32.7474,32.7771,51600.0
2012-08-06 12:30:00,33.06,33.15,33.06,33.15,56800.0,32.7672,32.8564,32.7672,32.8564,56800.0
2012-08-06 12:35:00,33.15,33.21,33.13,33.14,103200.0,32.8564,32.9159,32.8366,32.8465,103200.0
2012-08-06 12:40:00,33.14,33.22,33.13,33.18,104800.0,32.8465,32.9258,32.8366,32.8862,104800.0
2012-08-06 12:45:00,33.18,33.27,33.18,33.27,102400.0,32.8862,32.9754,32.8862,32.9754,102400.0
2012-08-06 12:50:00,33.26,33.28,33.21,33.27,63600.0,32.9655,32.9853,32.9159,32.9754,63600.0
2012-08-06 12:55:00,33.27,33.33,33.26,33.33,140800.0,32.9754,33.0348,32.9655,33.0348,140800.0
2012-08-06 13:00:00,33.32,33.37,33.3,33.37,181600.0,33.0249,33.0745,33.0051,33.0745,181600.0
2012-08-06 13:05:00,33.37,33.44,33.35,33.43,230400.0,33.0745,33.1439,33.0547,33.134,230400.0
2012-08-06 13:10:00,33.43,33.44,33.38,33.43,92400.0,33.134,33.1439,33.0844,33.134,92400.0
2012-08-06 13:15:00,33.42,33.44,33.36,33.38,100800.0,33.124,33.1439,33.0646,33.0844,100800.0
2012-08-06 13:20:00,33.38,33.42,33.37,33.37,74000.0,33.0844,33.124,33.0745,33.0745,74000.0
2012-08-06 13:25:00,33.38,33.44,33.36,33.44,99200.0,33.0844,33.1439,33.0646,33.1439,99200.0
2012-08-06 13:30:00,33.44,33.44,33.36,33.39,101600.0,33.1439,33.1439,33.0646,33.0943,101600.0
2012-08-06 13:35:00,33.37,33.38,33.32,33.37,90400.0,33.0745,33.0844,33.0249,33.0745,90400.0
2012-08-06 13:40:00,33.38,33.43,33.37,33.42,45600.0,33.0844,33.134,33.0745,33.124,45600.0
2012-08-06 13:45:00,33.42,33.52,33.42,33.43,119600.0,33.124,33.2232,33.124,33.134,119600.0
2012-08-06 13:50:00,33.42,33.43,33.35,33.37,80000.0,33.124,33.134,33.0547,33.0745,80000.0
2012-08-06 13:55:00,33.36,33.37,33.33,33.34,78800.0,33.0646,33.0745,33.0348,33.0447,78800.0
2012-08-06 14:00:00,33.33,33.34,33.28,33.3,95200.0,33.0348,33.0447,32.9853,33.0051,95200.0
2012-08-06 14:05:00,33.29,33.31,33.29,33.31,60000.0,32.9952,33.015,32.9952,33.015,60000.0
2012-08-06 14:10:00,33.31,33.38,33.3,33.35,100000.0,33.015,33.0844,33.0051,33.0547,100000.0
2012-08-06 14:15:00,33.35,33.35,33.3,33.32,44000.0,33.0547,33.0547,33.0051,33.0249,44000.0
2012-08-06 14:20:00,33.33,33.4,33.32,33.38,47200.0,33.0348,33.1042,33.0249,33.0844,47200.0
2012-08-06 14:25:00,33.38,33.43,33.36,33.41,75600.0,33.0844,33.134,33.0646,33.1141,75600.0
2012-08-06 14:30:00,33.4,33.47,33.4,33.43,90400.0,33.1042,33.1736,33.1042,33.134,90400.0
2012-08-06 14:35:00,33.43,33.59,33.42,33.55,268000.0,33.134,33.2925,33.124,33.2529,268000.0
2012-08-06 14:40:00,33.54,33.55,33.44,33.45,100000.0,33.243,33.2529,33.1439,33.1538,100000.0
2012-08-06 14:45:00,33.45,33.51,33.42,33.43,111200.0,33.1538,33.2132,33.124,33.134,111200.0
2012-08-06 14:50:00,33.43,33.48,33.42,33.46,75600.0,33.134,33.1835,33.124,33.1637,75600.0
2012-08-06 14:55:00,33.46,33.47,33.38,33.39,118800.0,33.1637,33.1736,33.0844,33.0943,118800.0
2012-08-06 15:00:00,33.4,33.43,33.36,33.4,258000.0,33.1042,33.134,33.0646,33.1042,258000.0
2012-08-06 15:05:00,33.39,33.4,33.34,33.35,174000.0,33.0943,33.1042,33.0447,33.0547,174000.0
2012-08-06 15:10:00,33.35,33.41,33.33,33.4,122800.0,33.0547,33.1141,33.0348,33.1042,122800.0
2012-08-06 15:15:00,33.4,33.5,33.36,33.49,294000.0,33.1042,33.2033,33.0646,33.1934,294000.0
2012-08-06 15:20:00,33.49,33.5,33.35,33.39,330400.0,33.1934,33.2033,33.0547,33.0943,330400.0
2012-08-06 15:25:00,33.4,33.47,33.33,33.46,167200.0,33.1042,33.1736,33.0348,33.1637,167200.0
2012-08-06 15:30:00,33.47,33.48,33.41,33.42,179600.0,33.1736,33.1835,33.1141,33.124,179600.0
2012-08-06 15:35:00,33.42,33.45,33.38,33.4,166000.0,33.124,33.1538,33.0844,33.1042,166000.0
2012-08-06 15:40:00,33.39,33.41,33.27,33.29,274400.0,33.0943,33.1141,32.9754,32.9952,274400.0
2012-08-06 15:45:00,33.29,33.33,33.21,33.21,291200.0,32.9952,33.0348,32.9159,32.9159,291200.0
2012-08-06 15:50:00,33.22,33.28,33.2,33.24,240000.0,32.9258,32.9853,32.906,32.9456,240000.0
2012-08-06 15:55:00,33.24,33.24,33.15,33.19,281600.0,32.9456,32.9456,32.8564,32.8961,281600.0
2012-08-07 09:30:00,33.42,33.54,33.27,33.51,223200.0,33.124,33.243,32.9754,33.2132,223200.0
2012-08-07 09:35:00,33.52,33.71,33.48,33.68,203600.0,33.2232,33.4115,33.1835,33.3817,203600.0
2012-08-07 09:40:00,33.67,33.74,33.64,33.72,268400.0,33.3718,33.4412,33.3421,33.4214,268400.0
2012-08-07 09:45:00,33.74,34.0,33.69,33.82,379200.0,33.4412,33.6989,33.3917,33.5205,379200.0
2012-08-07 09:50:00,33.83,33.99,33.82,33.86,206400.0,33.5304,33.689,33.5205,33.5601,206400.0
2012-08-07 09:55:00,33.86,33.99,33.83,33.96,194400.0,33.5601,33.689,33.5304,33.6593,194400.0
2012-08-07 10:00:00,33.96,33.99,33.89,33.98,332400.0,33.6593,33.689,33.5899,33.6791,332400.0
2012-08-07 10:05:00,33.99,34.11,33.91,34.02,352800.0,33.689,33.8079,33.6097,33.7187,352800.0
2012-08-07 10:10:00,34.05,34.09,33.97,34.07,168400.0,33.7485,33.7881,33.6692,33.7683,168400.0
2012-08-07 10:15:00,34.08,34.21,33.99,34.21,451200.0,33.7782,33.907,33.689,33.907,451200.0
2012-08-07 10:20:00,34.22,34.29,34.18,34.24,278800.0,33.917,33.9863,33.8773,33.9368,278800.0
2012-08-07 10:25:00,34.24,34.43,34.2,34.43,319200.0,33.9368,34.1251,33.8971,34.1251,319200.0
2012-08-07 10:30:00,34.42,34.43,34.19,34.19,270800.0,34.1152,34.1251,33.8872,33.8872,270800.0
2012-08-07 10:35:00,34.21,34.25,34.14,34.24,122800.0,33.907,33.9467,33.8377,33.9368,122800.0
2012-08-07 10:40:00,34.25,34.25,34.2,34.23,100800.0,33.9467,33.9467,33.8971,33.9269,100800.0
2012-08-07 10:45:00,34.24,34.26,34.13,34.17,124000.0,33.9368,33.9566,33.8278,33.8674,124000.0
2012-08-07 10:50:00,34.17,34.2,34.12,34.2,60400.0,33.8674,33.8971,33.8178,33.8971,60400.0
2012-08-07 10:55:00,34.19,34.27,34.17,34.17,78800.0,33.8872,33.9665,33.8674,33.8674,78800.0
2012-08-07 11:00:00,34.19,34.21,34.1,34.21,75600.0,33.8872,33.907,33.798,33.907,75600.0
2012-08-07 11:05:00,34.19,34.2,34.13,34.19,100800.0,33.8872,33.8971,33.8278,33.8872,100800.0
2012-08-07 11:10:00,34.18,34.23,34.17,34.23,72000.0,33.8773,33.9269,33.8674,33.9269,72000.0
2012-08-07 11:15:00,34.23,34.33,34.21,34.28,167600.0,33.9269,34.026,33.907,33.9764,167600.0
2012-08-07 11:20:00,34.28,34.38,34.27,34.38,192000.0,33.9764,34.0755,33.9665,34.0755,192000.0
2012-08-07 11:25:00,34.38,34.48,34.38,34.43,151200.0,34.0755,34.1747,34.0755,34.1251,151200.0
2012-08-07 11:30:00,34.43,34.54,34.42,34.52,95200.0,34.1251,34.2341,34.1152,34.2143,95200.0
2012-08-07 11:35:00,34.51,34.57,34.47,34.57,88000.0,34.2044,34.2639,34.1647,34.2639,88000.0
2012-08-07 11:40:00,34.56,34.72,34.56,34.67,239200.0,34.2539,34.4125,34.2539,34.363,239200.0
2012-08-07 11:45:00,34.68,34.74,34.65,34.74,199600.0,34.3729,34.4324,34.3431,34.4324,199600.0
2012-08-07 11:50:00,34.75,34.75,34.63,34.67,139200.0,34.4423,34.4423,34.3233,34.363,139200.0
2012-08-07 11:55:00,34.67,34.72,34.65,34.68,137600.0,34.363,34.4125,34.3431,34.3729,137600.0
2012-08-07 12:00:00,34.7,34.7,34.57,34.59,136400.0,34.3927,34.3927,34.2639,34.2837,136400.0
2012-08-07 12:05:00,34.59,34.63,34.52,34.6,148000.0,34.2837,34.3233,34.2143,34.2936,148000.0
2012-08-07 12:10:00,34.59,34.6,34.54,34.57,60400.0,34.2837,34.2936,34.2341,34.2639,60400.0
2012-08-07 12:15:00,34.58,34.62,34.58,34.6,38800.0,34.2738,34.3134,34.2738,34.2936,38800.0
2012-08-07 12:20:00,34.59,34.6,34.52,34.58,86800.0,34.2837,34.2936,34.2143,34.2738,86800.0
2012-08-07 12:25:00,34.59,34.61,34.55,34.56,56800.0,34.2837,34.3035,34.244,34.2539,56800.0
2012-08-07 12:30:00,34.56,34.56,34.53,34.56,55600.0,34.2539,34.2539,34.2242,34.2539,55600.0
2012-08-07 12:35:00,34.55,34.63,34.54,34.61,161600.0,34.244,34.3233,34.2341,34.3035,161600.0
2012-08-07 12:40:00,34.62,34.63,34.58,34.6,28000.0,34.3134,34.3233,34.2738,34.2936,28000.0
2012-08-07 12:45:00,34.62,34.68,34.62,34.66,46800.0,34.3134,34.3729,34.3134,34.3531,46800.0
2012-08-07 12:50:00,34.67,34.68,34.61,34.63,58000.0,34.363,34.3729,34.3035,34.3233,58000.0
2012-08-07 12:55:00,34.62,34.62,34.54,34.6,62400.0,34.3134,34.3134,34.2341,34.2936,62400.0
2012-08-07 13:00:00,34.59,34.63,34.57,34.57,72400.0,34.2837,34.3233,34.2639,34.2639,72400.0
2012-08-07 13:05:00,34.56,34.61,34.55,34.55,39200.0,34.2539,34.3035,34.244,34.244,39200.0
2012-08-07 13:10:00,34.56,34.59,34.49,34.49,55600.0,34.2539,34.2837,34.1846,34.1846,55600.0
2012-08-07 13:15:00,34.49,34.56,34.48,34.48,89600.0,34.1846,34.2539,34.1747,34.1747,89600.0
2012-08-07 13:20:00,34.48,34.5,34.48,34.49,39600.0,34.1747,34.1945,34.1747,34.1846,39600.0
2012-08-07 13:25:00,34.5,34.54,34.48,34.54,101600.0,34.1945,34.2341,34.1747,34.2341,101600.0
2012-08-07 13:30:00,34.54,34.54,34.48,34.48,37200.0,34.2341,34.2341,34.1747,34.1747,37200.0
2012-08-07 13:35:00,34.48,34.51,34.48,34.48,31600.0,34.1747,34.2044,34.1747,34.1747,31600.0
2012-08-07 13:40:00,34.48,34.48,34.38,34.38,91600.0,34.1747,34.1747,34.0755,34.0755,91600.0
2012-08-07 13:45:00,34.38,34.42,34.29,34.31,87600.0,34.0755,34.1152,33.9863,34.0062,87600.0
2012-08-07 13:50:00,34.31,34.33,34.25,34.3,147600.0,34.0062,34.026,33.9467,33.9962,147600.0
2012-08-07 13:55:00,34.31,34.31,34.25,34.27,75600.0,34.0062,34.0062,33.9467,33.9665,75600.0
2012-08-07 14:00:00,34.27,34.3,34.25,34.26,58000.0,33.9665,33.9962,33.9467,33.9566,58000.0
2012-08-07 14:05:00,34.27,34.28,34.24,34.26,76800.0,33.9665,33.9764,33.9368,33.9566,76800.0
2012-08-07 14:10:00,34.25,34.27,34.21,34.24,52800.0,33.9467,33.9665,33.907,33.9368,52800.0
2012-08-07 14:15:00,34.24,34.25,34.22,34.24,49200.0,33.9368,33.9467,33.917,33.9368,49200.0
2012-08-07 14:20:00,34.23,34.3,34.22,34.3,90400.0,33.9269,33.9962,33.917,33.9962,90400.0
2012-08-07 14:25:00,34.29,34.33,34.27,34.3,80400.0,33.9863,34.026,33.9665,33.9962,80400.0
2012-08-07 14:30:00,34.32,34.32,34.28,34.31,32000.0,34.0161,34.0161,33.9764,34.0062,32000.0
2012-08-07 14:35:00,34.33,34.36,34.31,34.31,51600.0,34.026,34.0557,34.0062,34.0062,51600.0
2012-08-07 14:40:00,34.31,34.31,34.28,34.3,28000.0,34.0062,34.0062,33.9764,33.9962,28000.0
2012-08-07 14:45:00,34.29,34.33,34.27,34.32,54800.0,33.9863,34.026,33.9665,34.0161,54800.0
2012-08-07 14:50:00,34.33,34.34,34.31,34.32,48800.0,34.026,34.0359,34.0062,34.0161,48800.0
2012-08-07 14:55:00,34.29,34.38,34.28,34.29,229600.0,33.9863,34.0755,33.9764,33.9863,229600.0
2012-08-07 15:00:00,34.29,34.29,34.24,34.29,160400.0,33.9863,33.9863,33.9368,33.9863,160400.0
2012-08-07 15:05:00,34.27,34.29,34.2,34.21,292800.0,33.9665,33.9863,33.8971,33.907,292800.0
2012-08-07 15:10:00,34.2,34.24,34.18,34.2,65600.0,33.8971,33.9368,33.8773,33.8971,65600.0
2012-08-07 15:15:00,34.18,34.31,34.18,34.24,240400.0,33.8773,34.0062,33.8773,33.9368,240400.0
2012-08-07 15:20:00,34.24,34.25,34.16,34.19,68400.0,33.9368,33.9467,33.8575,33.8872,68400.0
2012-08-07 15:25:00,34.2,34.25,34.19,34.2,69200.0,33.8971,33.9467,33.8872,33.8971,69200.0
2012-08-07 15:30:00,34.19,34.22,34.16,34.19,114800.0,33.8872,33.917,33.8575,33.8872,114800.0
2012-08-07 15:35:00,34.2,34.22,34.16,34.19,98400.0,33.8971,33.917,33.8575,33.8872,98400.0
2012-08-07 15:40:00,34.19,34.22,34.17,34.21,122000.0,33.8872,33.917,33.8674,33.907,122000.0
2012-08-07 15:45:00,34.2,34.21,34.16,34.16,180800.0,33.8971,33.907,33.8575,33.8575,180800.0
2012-08-07 15:50:00,34.18,34.23,34.15,34.19,225600.0,33.8773,33.9269,33.8476,33.8872,225600.0
2012-08-07 15:55:00,34.19,34.2,34.17,34.18,298000.0,33.8872,33.8971,33.8674,33.8773,298000.0
2012-08-08 09:30:00,33.9,34.3,33.76,34.13,479600.0,33.5998,33.9962,33.461,33.8278,479600.0
2012-08-08 09:35:00,34.15,34.15,33.99,34.1,118800.0,33.8476,33.8476,33.689,33.798,118800.0
2012-08-08 09:40:00,34.07,34.29,34.06,34.13,147600.0,33.7683,33.9863,33.7584,33.8278,147600.0
2012-08-08 09:45:00,34.13,34.13,34.05,34.08,112800.0,33.8278,33.8278,33.7485,33.7782,112800.0
2012-08-08 09:50:00,34.06,34.08,33.96,34.0,83200.0,33.7584,33.7782,33.6593,33.6989,83200.0
2012-08-08 09:55:00,34.01,34.08,33.96,34.04,118800.0,33.7088,33.7782,33.6593,33.7386,118800.0
2012-08-08 10:00:00,34.02,34.1,33.98,34.1,213600.0,33.7187,33.798,33.6791,33.798,213600.0
2012-08-08 10:05:00,34.07,34.13,34.04,34.12,76000.0,33.7683,33.8278,33.7386,33.8178,76000.0
2012-08-08 10:10:00,34.12,34.17,34.07,34.13,66800.0,33.8178,33.8674,33.7683,33.8278,66800.0
2012-08-08 10:15:00,34.12,34.17,34.12,34.17,82800.0,33.8178,33.8674,33.8178,33.8674,82800.0
2012-08-08 10:20:00,34.17,34.21,34.14,34.15,111600.0,33.8674,33.907,33.8377,33.8476,111600.0
2012-08-08 10:25:00,34.14,34.14,34.04,34.06,47200.0,33.8377,33.8377,33.7386,33.7584,47200.0
2012-08-08 10:30:00,34.06,34.06,33.85,33.87,174000.0,33.7584,33.7584,33.5502,33.5701,174000.0
2012-08-08 10:35:00,33.85,33.86,33.7,33.73,186800.0,33.5502,33.5601,33.4016,33.4313,186800.0
2012-08-08 10:40:00,33.71,33.79,33.71,33.79,99600.0,33.4115,33.4908,33.4115,33.4908,99600.0
2012-08-08 10:45:00,33.79,33.93,33.79,33.86,67200.0,33.4908,33.6295,33.4908,33.5601,67200.0
2012-08-08 10:50:00,33.82,34.05,33.8,34.04,458800.0,33.5205,33.7485,33.5007,33.7386,458800.0
2012-08-08 10:55:00,34.03,34.04,33.88,33.88,64400.0,33.7286,33.7386,33.58,33.58,64400.0
2012-08-08 11:00:00,33.9,33.93,33.85,33.85,84000.0,33.5998,33.6295,33.5502,33.5502,84000.0
2012-08-08 11:05:00,33.87,33.98,33.84,33.98,104800.0,33.5701,33.6791,33.5403,33.6791,104800.0
2012-08-08 11:10:00,33.99,34.05,33.98,34.01,119600.0,33.689,33.7485,33.6791,33.7088,119600.0
2012-08-08 11:15:00,34.01,34.27,33.96,34.21,490000.0,33.7088,33.9665,33.6593,33.907,490000.0
2012-08-08 11:20:00,34.23,34.24,34.07,34.07,120000.0,33.9269,33.9368,33.7683,33.7683,120000.0
2012-08-08 11:25:00,34.08,34.23,34.04,34.23,243600.0,33.7782,33.9269,33.7386,33.9269,243600.0
2012-08-08 11:30:00,34.21,34.27,34.14,34.16,175200.0,33.907,33.9665,33.8377,33.8575,175200.0
2012-08-08 11:35:00,34.17,34.24,34.1,34.1,60000.0,33.8674,33.9368,33.798,33.798,60000.0
2012-08-08 11:40:00,34.1,34.12,34.05,34.05,44000.0,33.798,33.8178,33.7485,33.7485,44000.0
2012-08-08 11:45:00,34.05,34.09,33.95,34.02,179200.0,33.7485,33.7881,33.6493,33.7187,179200.0
2012-08-08 11:50:00,34.02,34.05,33.99,34.05,145600.0,33.7187,33.7485,33.689,33.7485,145600.0
2012-08-08 11:55:00,34.04,34.13,33.99,34.03,286800.0,33.7386,33.8278,33.689,33.7286,286800.0
2012-08-08 12:00:00,34.03,34.06,34.01,34.02,92400.0,33.7286,33.7584,33.7088,33.7187,92400.0
2012-08-08 12:05:00,34.02,34.06,34.0,34.02,33200.0,33.7187,33.7584,33.6989,33.7187,33200.0
2012-08-08 12:10:00,34.02,34.06,33.98,34.02,44000.0,33.7187,33.7584,33.6791,33.7187,44000.0
2012-08-08 12:15:00,34.02,34.05,34.0,34.0,40000.0,33.7187,33.7485,33.6989,33.6989,40000.0
2012-08-08 12:20:00,34.01,34.02,33.94,33.95,58800.0,33.7088,33.7187,33.6394,33.6493,58800.0
2012-08-08 12:25:00,33.94,33.95,33.85,33.86,94800.0,33.6394,33.6493,33.5502,33.5601,94800.0
2012-08-08 12:30:00,33.87,34.02,33.86,33.95,276800.0,33.5701,33.7187,33.5601,33.6493,276800.0
2012-08-08 12:35:00,33.95,34.03,33.93,34.02,160400.0,33.6493,33.7286,33.6295,33.7187,160400.0
2012-08-08 12:40:00,34.02,34.03,33.97,34.0,38800.0,33.7187,33.7286,33.6692,33.6989,38800.0
2012-08-08 12:45:00,33.98,34.0,33.95,33.95,38800.0,33.6791,33.6989,33.6493,33.6493,38800.0
2012-08-08 12:50:00,33.94,33.98,33.88,33.93,51600.0,33.6394,33.6791,33.58,33.6295,51600.0
2012-08-08 12:55:00,33.97,34.0,33.94,33.99,37600.0,33.6692,33.6989,33.6394,33.689,37600.0
2012-08-08 13:00:00,34.0,34.06,33.99,34.02,28800.0,33.6989,33.7584,33.689,33.7187,28800.0
2012-08-08 13:05:00,34.01,34.02,33.96,33.98,24000.0,33.7088,33.7187,33.6593,33.6791,24000.0
2012-08-08 13:10:00,33.98,34.03,33.94,33.95,76400.0,33.6791,33.7286,33.6394,33.6493,76400.0
2012-08-08 13:15:00,33.95,34.01,33.94,34.01,30000.0,33.6493,33.7088,33.6394,33.7088,30000.0
2012-08-08 13:20:00,34.0,34.02,33.99,34.02,13600.0,33.6989,33.7187,33.689,33.7187,13600.0
2012-08-08 13:25:00,34.02,34.02,33.99,34.02,16400.0,33.7187,33.7187,33.689,33.7187,16400.0
2012-08-08 13:30:00,34.0,34.02,33.97,33.97,18800.0,33.6989,33.7187,33.6692,33.6692,18800.0
2012-08-08 13:35:00,33.99,34.0,33.97,33.99,20400.0,33.689,33.6989,33.6692,33.689,20400.0
2012-08-08 13:40:00,33.99,33.99,33.95,33.96,53200.0,33.689,33.689,33.6493,33.6593,53200.0
2012-08-08 13:45:00,33.98,34.01,33.96,33.98,24800.0,33.6791,33.7088,33.6593,33.6791,24800.0
2012-08-08 13:50:00,33.98,34.01,33.98,33.98,30800.0,33.6791,33.7088,33.6791,33.6791,30800.0
2012-08-08 13:55:00,33.96,33.99,33.95,33.99,44400.0,33.6593,33.689,33.6493,33.689,44400.0
2012-08-08 14:00:00,33.99,34.01,33.94,33.94,53600.0,33.689,33.7088,33.6394,33.6394,53600.0
2012-08-08 14:05:00,33.97,33.99,33.93,33.98,45200.0,33.6692,33.689,33.6295,33.6791,45200.0
2012-08-08 14:10:00,33.97,33.97,33.93,33.94,27600.0,33.6692,33.6692,33.6295,33.6394,27600.0
2012-08-08 14:15:00,33.92,33.95,33.88,33.93,62000.0,33.6196,33.6493,33.58,33.6295,62000.0
2012-08-08 14:20:00,33.95,33.95,33.88,33.88,57600.0,33.6493,33.6493,33.58,33.58,57600.0
2012-08-08 14:25:00,33.88,33.92,33.86,33.9,40800.0,33.58,33.6196,33.5601,33.5998,40800.0
2012-08-08 14:30:00,33.89,33.89,33.83,33.83,48000.0,33.5899,33.5899,33.5304,33.5304,48000.0
2012-08-08 14:35:00,33.84,33.86,33.8,33.85,40000.0,33.5403,33.5601,33.5007,33.5502,40000.0
2012-08-08 14:40:00,33.85,33.88,33.84,33.88,59600.0,33.5502,33.58,33.5403,33.58,59600.0
2012-08-08 14:45:00,33.86,33.88,33.85,33.86,54400.0,33.5601,33.58,33.5502,33.5601,54400.0
2012-08-08 14:50:00,33.87,33.89,33.8,33.82,62400.0,33.5701,33.5899,33.5007,33.5205,62400.0
2012-08-08 14:55:00,33.81,33.86,33.81,33.84,26800.0,33.5106,33.5601,33.5106,33.5403,26800.0
2012-08-08 15:00:00,33.85,33.92,33.85,33.87,53200.0,33.5502,33.6196,33.5502,33.5701,53200.0
2012-08-08 15:05:00,33.87,33.9,33.87,33.9,81200.0,33.5701,33.5998,33.5701,33.5998,81200.0
2012-08-08 15:10:00,33.91,33.93,33.88,33.9,55600.0,33.6097,33.6295,33.58,33.5998,55600.0
2012-08-08 15:15:00,33.9,33.97,33.9,33.93,80400.0,33.5998,33.6692,33.5998,33.6295,80400.0
2012-08-08 15:20:00,33.92,33.95,33.9,33.91,56400.0,33.6196,33.6493,33.5998,33.6097,56400.0
2012-08-08 15:25:00,33.91,33.94,33.87,33.92,50800.0,33.6097,33.6394,33.5701,33.6196,50800.0
2012-08-08 15:30:00,33.89,33.96,33.89,33.93,104800.0,33.5899,33.6593,33.5899,33.6295,104800.0
2012-08-08 15:35:00,33.93,33.93,33.87,33.87,130000.0,33.6295,33.6295,33.5701,33.5701,130000.0
2012-08-08 15:40:00,33.87,33.88,33.83,33.85,93200.0,33.5701,33.58,33.5304,33.5502,93200.0
2012-08-08 15:45:00,33.85,33.91,33.83,33.87,138800.0,33.5502,33.6097,33.5304,33.5701,138800.0
2012-08-08 15:50:00,33.87,33.92,33.87,33.88,206000.0,33.5701,33.6196,33.5701,33.58,206000.0
2012-08-08 15:55:00,33.88,33.93,33.85,33.89,158000.0,33.58,33.6295,33.5502,33.5899,158000.0
2012-08-09 09:30:00,33.87,34.09,33.84,33.89,92400.0,33.5701,33.7881,33.5403,33.5899,92400.0
2012-08-09 09:35:00,33.9,34.15,33.89,34.11,102400.0,33.5998,33.8476,33.5899,33.8079,102400.0
2012-08-09 09:40:00,34.11,34.23,34.09,34.1,71200.0,33.8079,33.9269,33.7881,33.798,71200.0
2012-08-09 09:45:00,34.13,34.22,34.09,34.18,62000.0,33.8278,33.917,33.7881,33.8773,62000.0
2012-08-09 09:50:00,34.18,34.42,34.16,34.42,157200.0,33.8773,34.1152,33.8575,34.1152,157200.0
2012-08-09 09:55:00,34.4,34.5,34.37,34.41,137600.0,34.0954,34.1945,34.0656,34.1053,137600.0
2012-08-09 10:00:00,34.4,34.4,34.21,34.25,104400.0,34.0954,34.0954,33.907,33.9467,104400.0
2012-08-09 10:05:00,34.25,34.36,34.23,34.28,97200.0,33.9467,34.0557,33.9269,33.9764,97200.0
2012-08-09 10:10:00,34.28,34.33,34.16,34.16,88400.0,33.9764,34.026,33.8575,33.8575,88400.0
2012-08-09 10:15:00,34.16,34.21,34.15,34.19,89200.0,33.8575,33.907,33.8476,33.8872,89200.0
2012-08-09 10:20:00,34.19,34.21,34.13,34.15,103600.0,33.8872,33.907,33.8278,33.8476,103600.0
2012-08-09 10:25:00,34.15,34.15,34.04,34.06,106800.0,33.8476,33.8476,33.7386,33.7584,106800.0
2012-08-09 10:30:00,34.06,34.28,34.05,34.28,136800.0,33.7584,33.9764,33.7485,33.9764,136800.0
2012-08-09 10:35:00,34.28,34.45,34.28,34.43,125600.0,33.9764,34.1449,33.9764,34.1251,125600.0
2012-08-09 10:40:00,34.43,34.63,34.43,34.6,250800.0,34.1251,34.3233,34.1251,34.2936,250800.0
2012-08-09 10:45:00,34.6,34.65,34.6,34.64,140800.0,34.2936,34.3431,34.2936,34.3332,140800.0
2012-08-09 10:50:00,34.63,34.74,34.62,34.71,118400.0,34.3233,34.4324,34.3134,34.4026,118400.0
2012-08-09 10:55:00,34.71,34.72,34.5,34.5,119200.0,34.4026,34.4125,34.1945,34.1945,119200.0
2012-08-09 11:00:00,34.5,34.55,34.4,34.44,82000.0,34.1945,34.244,34.0954,34.135,82000.0
2012-08-09 11:05:00,34.48,34.54,34.44,34.51,58400.0,34.1747,34.2341,34.135,34.2044,58400.0
2012-08-09 11:10:00,34.51,34.57,34.5,34.53,42000.0,34.2044,34.2639,34.1945,34.2242,42000.0
2012-08-09 11:15:00,34.54,34.63,34.51,34.63,82400.0,34.2341,34.3233,34.2044,34.3233,82400.0
2012-08-09 11:20:00,34.61,34.63,34.51,34.53,62400.0,34.3035,34.3233,34.2044,34.2242,62400.0
2012-08-09 11:25:00,34.52,34.55,34.52,34.54,56400.0,34.2143,34.244,34.2143,34.2341,56400.0
2012-08-09 11:30:00,34.54,34.55,34.5,34.5,50800.0,34.2341,34.244,34.1945,34.1945,50800.0
2012-08-09 11:35:00,34.5,34.52,34.46,34.48,65600.0,34.1945,34.2143,34.1548,34.1747,65600.0
2012-08-09 11:40:00,34.48,34.48,34.33,34.35,83200.0,34.1747,34.1747,34.026,34.0458,83200.0
2012-08-09 11:45:00,34.34,34.39,34.3,34.32,42000.0,34.0359,34.0855,33.9962,34.0161,42000.0
2012-08-09 11:50:00,34.32,34.37,34.22,34.22,105600.0,34.0161,34.0656,33.917,33.917,105600.0
2012-08-09 11:55:00,34.23,34.28,34.16,34.24,106400.0,33.9269,33.9764,33.8575,33.9368,106400.0
2012-08-09 12:00:00,34.24,34.24,34.2,34.24,7200.0,33.9368,33.9368,33.8971,33.9368,7200.0
2012-08-09 12:05:00,34.22,34.24,34.19,34.24,12400.0,33.917,33.9368,33.8872,33.9368,12400.0
2012-08-09 12:10:00,34.24,34.27,34.21,34.24,30400.0,33.9368,33.9665,33.907,33.9368,30400.0
2012-08-09 12:15:00,34.23,34.29,34.23,34.25,22800.0,33.9269,33.9863,33.9269,33.9467,22800.0
2012-08-09 12:20:00,34.26,34.26,34.23,34.26,25200.0,33.9566,33.9566,33.9269,33.9566,25200.0
2012-08-09 12:25:00,34.27,34.29,34.22,34.23,19200.0,33.9665,33.9863,33.917,33.9269,19200.0
2012-08-09 12:30:00,34.24,34.27,34.21,34.23,32800.0,33.9368,33.9665,33.907,33.9269,32800.0
2012-08-09 12:35:00,34.23,34.24,34.22,34.22,7600.0,33.9269,33.9368,33.917,33.917,7600.0
2012-08-09 12:40:00,34.22,34.25,34.22,34.23,38800.0,33.917,33.9467,33.917,33.9269,38800.0
2012-08-09 12:45:00,34.25,34.26,34.23,34.25,19200.0,33.9467,33.9566,33.9269,33.9467,19200.0
2012-08-09 12:50:00,34.23,34.25,34.23,34.25,15600.0,33.9269,33.9467,33.9269,33.9467,15600.0
2012-08-09 12:55:00,34.24,34.29,34.24,34.29,39200.0,33.9368,33.9863,33.9368,33.9863,39200.0
2012-08-09 13:00:00,34.28,34.31,34.24,34.24,16800.0,33.9764,34.0062,33.9368,33.9368,16800.0
2012-08-09 13:05:00,34.25,34.26,34.24,34.24,36000.0,33.9467,33.9566,33.9368,33.9368,36000.0
2012-08-09 13:10:00,34.24,34.26,34.21,34.21,13600.0,33.9368,33.9566,33.907,33.907,13600.0
2012-08-09 13:15:00,34.21,34.23,34.19,34.23,24400.0,33.907,33.9269,33.8872,33.9269,24400.0
2012-08-09 13:20:00,34.21,34.23,34.21,34.22,5200.0,33.907,33.9269,33.907,33.917,5200.0
2012-08-09 13:25:00,34.24,34.24,34.22,34.24,19200.0,33.9368,33.9368,33.917,33.9368,19200.0
2012-08-09 13:30:00,34.24,34.25,34.21,34.22,7200.0,33.9368,33.9467,33.907,33.917,7200.0
2012-08-09 13:35:00,34.19,34.25,34.19,34.24,22000.0,33.8872,33.9467,33.8872,33.9368,22000.0
2012-08-09 13:40:00,34.25,34.25,34.22,34.24,12400.0,33.9467,33.9467,33.917,33.9368,12400.0
2012-08-09 13:45:00,34.22,34.24,34.19,34.19,26400.0,33.917,33.9368,33.8872,33.8872,26400.0
2012-08-09 13:50:00,34.19,34.19,34.17,34.17,35200.0,33.8872,33.8872,33.8674,33.8674,35200.0
2012-08-09 13:55:00,34.19,34.19,34.18,34.19,7200.0,33.8872,33.8872,33.8773,33.8872,7200.0
2012-08-09 14:00:00,34.19,34.19,34.15,34.17,103600.0,33.8872,33.8872,33.8476,33.8674,103600.0
2012-08-09 14:05:00,34.17,34.2,34.16,34.18,86800.0,33.8674,33.8971,33.8575,33.8773,86800.0
2012-08-09 14:10:00,34.18,34.19,34.15,34.15,76400.0,33.8773,33.8872,33.8476,33.8476,76400.0
2012-08-09 14:15:00,34.17,34.17,34.13,34.13,14000.0,33.8674,33.8674,33.8278,33.8278,14000.0
2012-08-09 14:20:00,34.13,34.18,34.13,34.18,13600.0,33.8278,33.8773,33.8278,33.8773,13600.0
2012-08-09 14:25:00,34.18,34.21,34.16,34.21,35600.0,33.8773,33.907,33.8575,33.907,35600.0
2012-08-09 14:30:00,34.2,34.26,34.2,34.26,50000.0,33.8971,33.9566,33.8971,33.9566,50000.0
2012-08-09 14:35:00,34.25,34.28,34.25,34.25,56800.0,33.9467,33.9764,33.9467,33.9467,56800.0
2012-08-09 14:40:00,34.25,34.27,34.25,34.25,25200.0,33.9467,33.9665,33.9467,33.9467,25200.0
2012-08-09 14:45:00,34.26,34.26,34.23,34.24,37200.0,33.9566,33.9566,33.9269,33.9368,37200.0
2012-08-09 14:50:00,34.25,34.27,34.24,34.27,43600.0,33.9467,33.9665,33.9368,33.9665,43600.0
2012-08-09 14:55:00,34.27,34.41,34.27,34.4,203600.0,33.9665,34.1053,33.9665,34.0954,203600.0
2012-08-09 15:00:00,34.4,34.4,34.35,34.35,70000.0,34.0954,34.0954,34.0458,34.0458,70000.0
2012-08-09 15:05:00,34.35,34.35,34.29,34.33,47200.0,34.0458,34.0458,33.9863,34.026,47200.0
2012-08-09 15:10:00,34.34,34.46,34.34,34.46,122400.0,34.0359,34.1548,34.0359,34.1548,122400.0
2012-08-09 15:15:00,34.46,34.5,34.43,34.49,74800.0,34.1548,34.1945,34.1251,34.1846,74800.0
2012-08-09 15:20:00,34.48,34.49,34.47,34.47,69600.0,34.1747,34.1846,34.1647,34.1647,69600.0
2012-08-09 15:25:00,34.47,34.49,34.42,34.44,53200.0,34.1647,34.1846,34.1152,34.135,53200.0
2012-08-09 15:30:00,34.43,34.47,34.43,34.44,73200.0,34.1251,34.1647,34.1251,34.135,73200.0
2012-08-09 15:35:00,34.44,34.52,34.43,34.52,192800.0,34.135,34.2143,34.1251,34.2143,192800.0
2012-08-09 15:40:00,34.52,34.53,34.49,34.52,155600.0,34.2143,34.2242,34.1846,34.2143,155600.0
2012-08-09 15:45:00,34.52,34.52,34.43,34.46,154800.0,34.2143,34.2143,34.1251,34.1548,154800.0
2012-08-09 15:50:00,34.46,34.49,34.42,34.44,93600.0,34.1548,34.1846,34.1152,34.135,93600.0
2012-08-09 15:55:00,34.44,34.45,34.4,34.44,305200.0,34.135,34.1449,34.0954,34.135,305200.0
2012-08-10 09:30:00,34.45,34.81,34.38,34.8,636800.0,34.1449,34.5017,34.0755,34.4918,636800.0
2012-08-10 09:35:00,34.81,35.08,34.79,35.04,670400.0,34.5017,34.7693,34.4819,34.7297,670400.0
2012-08-10 09:40:00,35.05,35.31,35.02,35.27,452000.0,34.7396,34.9973,34.7099,34.9577,452000.0
2012-08-10 09:45:00,35.27,35.29,35.05,35.16,677200.0,34.9577,34.9775,34.7396,34.8486,677200.0
2012-08-10 09:50:00,35.15,35.17,35.04,35.14,238000.0,34.8387,34.8585,34.7297,34.8288,238000.0
2012-08-10 09:55:00,35.11,35.19,35.1,35.13,269600.0,34.7991,34.8784,34.7892,34.8189,269600.0
2012-08-10 10:00:00,35.12,35.13,34.85,34.88,312400.0,34.809,34.8189,34.5414,34.5711,312400.0
2012-08-10 10:05:00,34.88,35.11,34.88,35.06,316000.0,34.5711,34.7991,34.5711,34.7495,316000.0
2012-08-10 10:10:00,35.07,35.15,35.02,35.1,246400.0,34.7594,34.8387,34.7099,34.7892,246400.0
2012-08-10 10:15:00,35.09,35.09,34.86,34.88,191600.0,34.7793,34.7793,34.5513,34.5711,191600.0
2012-08-10 10:20:00,34.88,34.92,34.75,34.9,348800.0,34.5711,34.6108,34.4423,34.5909,348800.0
2012-08-10 10:25:00,34.92,35.02,34.88,34.97,219600.0,34.6108,34.7099,34.5711,34.6603,219600.0
2012-08-10 10:30:00,34.99,35.05,34.96,34.99,179200.0,34.6801,34.7396,34.6504,34.6801,179200.0
2012-08-10 10:35:00,35.0,35.03,34.89,34.9,120000.0,34.69,34.7198,34.581,34.5909,120000.0
2012-08-10 10:40:00,34.91,34.95,34.86,34.87,64400.0,34.6008,34.6405,34.5513,34.5612,64400.0
2012-08-10 10:45:00,34.86,34.86,34.8,34.84,87600.0,34.5513,34.5513,34.4918,34.5315,87600.0
2012-08-10 10:50:00,34.85,34.86,34.78,34.84,56800.0,34.5414,34.5513,34.472,34.5315,56800.0
2012-08-10 10:55:00,34.84,34.85,34.77,34.77,58800.0,34.5315,34.5414,34.4621,34.4621,58800.0
2012-08-10 11:00:00,34.77,34.85,34.73,34.73,98400.0,34.4621,34.5414,34.4224,34.4224,98400.0
2012-08-10 11:05:00,34.71,34.84,34.7,34.84,61600.0,34.4026,34.5315,34.3927,34.5315,61600.0
2012-08-10 11:10:00,34.83,34.83,34.73,34.8,94400.0,34.5216,34.5216,34.4224,34.4918,94400.0
2012-08-10 11:15:00,34.8,34.83,34.74,34.74,40400.0,34.4918,34.5216,34.4324,34.4324,40400.0
2012-08-10 11:20:00,34.76,34.77,34.72,34.73,38800.0,34.4522,34.4621,34.4125,34.4224,38800.0
2012-08-10 11:25:00,34.73,34.8,34.71,34.73,74000.0,34.4224,34.4918,34.4026,34.4224,74000.0
2012-08-10 11:30:00,34.73,34.77,34.73,34.74,46000.0,34.4224,34.4621,34.4224,34.4324,46000.0
2012-08-10 11:35:00,34.76,34.79,34.75,34.77,50800.0,34.4522,34.4819,34.4423,34.4621,50800.0
2012-08-10 11:40:00,34.79,34.84,34.77,34.78,67600.0,34.4819,34.5315,34.4621,34.472,67600.0
2012-08-10 11:45:00,34.77,34.79,34.75,34.77,41600.0,34.4621,34.4819,34.4423,34.4621,41600.0
2012-08-10 11:50:00,34.77,34.78,34.75,34.75,37200.0,34.4621,34.472,34.4423,34.4423,37200.0
2012-08-10 11:55:00,34.76,34.77,34.74,34.76,62800.0,34.4522,34.4621,34.4324,34.4522,62800.0
2012-08-10 12:00:00,34.75,34.78,34.74,34.77,45200.0,34.4423,34.472,34.4324,34.4621,45200.0
2012-08-10 12:05:00,34.74,34.77,34.73,34.74,28000.0,34.4324,34.4621,34.4224,34.4324,28000.0
2012-08-10 12:10:00,34.74,34.77,34.73,34.75,45600.0,34.4324,34.4621,34.4224,34.4423,45600.0
2012-08-10 12:15:00,34.74,34.76,34.73,34.74,10800.0,34.4324,34.4522,34.4224,34.4324,10800.0
2012-08-10 12:20:00,34.75,34.79,34.73,34.79,52800.0,34.4423,34.4819,34.4224,34.4819,52800.0
2012-08-10 12:25:00,34.79,34.84,34.77,34.83,38000.0,34.4819,34.5315,34.4621,34.5216,38000.0
2012-08-10 12:30:00,34.84,34.91,34.81,34.91,128400.0,34.5315,34.6008,34.5017,34.6008,128400.0
2012-08-10 12:35:00,34.9,34.91,34.88,34.89,28800.0,34.5909,34.6008,34.5711,34.581,28800.0
2012-08-10 12:40:00,34.9,34.98,34.89,34.96,61600.0,34.5909,34.6702,34.581,34.6504,61600.0
2012-08-10 12:45:00,34.96,34.99,34.93,34.98,287200.0,34.6504,34.6801,34.6207,34.6702,287200.0
2012-08-10 12:50:00,34.99,35.0,34.95,34.95,255200.0,34.6801,34.69,34.6405,34.6405,255200.0
2012-08-10 12:55:00,34.95,34.96,34.91,34.95,48400.0,34.6405,34.6504,34.6008,34.6405,48400.0
2012-08-10 13:00:00,34.95,34.98,34.86,34.91,98800.0,34.6405,34.6702,34.5513,34.6008,98800.0
2012-08-10 13:05:00,34.91,34.95,34.85,34.86,93600.0,34.6008,34.6405,34.5414,34.5513,93600.0
2012-08-10 13:10:00,34.85,34.95,34.85,34.94,151200.0,34.5414,34.6405,34.5414,34.6306,151200.0
2012-08-10 13:15:00,34.95,34.99,34.94,34.95,97200.0,34.6405,34.6801,34.6306,34.6405,97200.0
2012-08-10 13:20:00,34.95,34.97,34.94,34.96,31200.0,34.6405,34.6603,34.6306,34.6504,31200.0
2012-08-10 13:25:00,34.96,34.98,34.94,34.98,20000.0,34.6504,34.6702,34.6306,34.6702,20000.0
2012-08-10 13:30:00,34.98,34.99,34.95,34.97,38000.0,34.6702,34.6801,34.6405,34.6603,38000.0
2012-08-10 13:35:00,34.97,34.99,34.95,34.97,52400.0,34.6603,34.6801,34.6405,34.6603,52400.0
2012-08-10 13:40:00,34.97,35.02,34.97,35.0,73600.0,34.6603,34.7099,34.6603,34.69,73600.0
2012-08-10 13:45:00,35.0,35.0,34.96,34.99,68400.0,34.69,34.69,34.6504,34.6801,68400.0
2012-08-10 13:50:00,34.99,35.0,34.96,34.96,76000.0,34.6801,34.69,34.6504,34.6504,76000.0
2012-08-10 13:55:00,34.96,34.96,34.91,34.93,49200.0,34.6504,34.6504,34.6008,34.6207,49200.0
2012-08-10 14:00:00,34.92,34.95,34.88,34.9,50800.0,34.6108,34.6405,34.5711,34.5909,50800.0
2012-08-10 14:05:00,34.92,34.94,34.85,34.85,85200.0,34.6108,34.6306,34.5414,34.5414,85200.0
2012-08-10 14:10:00,34.85,34.9,34.83,34.88,97600.0,34.5414,34.5909,34.5216,34.5711,97600.0
2012-08-10 14:15:00,34.89,34.9,34.86,34.86,32400.0,34.581,34.5909,34.5513,34.5513,32400.0
2012-08-10 14:20:00,34.85,34.87,34.85,34.86,27200.0,34.5414,34.5612,34.5414,34.5513,27200.0
2012-08-10 14:25:00,34.85,34.86,34.82,34.84,53600.0,34.5414,34.5513,34.5116,34.5315,53600.0
2012-08-10 14:30:00,34.84,34.84,34.8,34.8,21600.0,34.5315,34.5315,34.4918,34.4918,21600.0
2012-08-10 14:35:00,34.82,34.83,34.8,34.83,48400.0,34.5116,34.5216,34.4918,34.5216,48400.0
2012-08-10 14:40:00,34.83,34.83,34.77,34.78,29600.0,34.5216,34.5216,34.4621,34.472,29600.0
2012-08-10 14:45:00,34.79,34.79,34.77,34.79,22000.0,34.4819,34.4819,34.4621,34.4819,22000.0
2012-08-10 14:50:00,34.79,34.82,34.77,34.8,57200.0,34.4819,34.5116,34.4621,34.4918,57200.0
2012-08-10 14:55:00,34.78,34.82,34.76,34.76,24400.0,34.472,34.5116,34.4522,34.4522,24400.0
2012-08-10 15:00:00,34.77,34.79,34.76,34.77,43200.0,34.4621,34.4819,34.4522,34.4621,43200.0
2012-08-10 15:05:00,34.78,34.79,34.74,34.75,131200.0,34.472,34.4819,34.4324,34.4423,131200.0
2012-08-10 15:10:00,34.77,34.81,34.76,34.79,38400.0,34.4621,34.5017,34.4522,34.4819,38400.0
2012-08-10 15:15:00,34.8,34.86,34.79,34.82,64400.0,34.4918,34.5513,34.4819,34.5116,64400.0
2012-08-10 15:20:00,34.83,34.87,34.81,34.85,73600.0,34.5216,34.5612,34.5017,34.5414,73600.0
2012-08-10 15:25:00,34.85,34.88,34.84,34.86,68800.0,34.5414,34.5711,34.5315,34.5513,68800.0
2012-08-10 15:30:00,34.87,34.89,34.86,34.87,110000.0,34.5612,34.581,34.5513,34.5612,110000.0
2012-08-10 15:35:00,34.87,34.92,34.86,34.92,148000.0,34.5612,34.6108,34.5513,34.6108,148000.0
2012-08-10 15:40:00,34.92,35.0,34.91,34.98,164000.0,34.6108,34.69,34.6008,34.6702,164000.0
2012-08-10 15:45:00,34.99,35.01,34.93,34.94,298800.0,34.6801,34.7,34.6207,34.6306,298800.0
2012-08-10 15:50:00,34.94,34.97,34.92,34.94,159600.0,34.6306,34.6603,34.6108,34.6306,159600.0
2012-08-10 15:55:00,34.94,34.97,34.92,34.96,374400.0,34.6306,34.6603,34.6108,34.6504,374400.0
2012-08-13 09:30:00,35.88,36.24,35.79,36.14,1051600.0,35.5623,35.9191,35.4731,35.82,1051600.0
2012-08-13 09:35:00,36.14,36.23,36.0,36.16,545200.0,35.82,35.9092,35.6812,35.8398,545200.0
2012-08-13 09:40:00,36.17,36.17,35.95,36.14,340000.0,35.8497,35.8497,35.6316,35.82,340000.0
2012-08-13 09:45:00,36.15,36.21,36.01,36.02,272800.0,35.8299,35.8893,35.6911,35.701,272800.0
2012-08-13 09:50:00,36.04,36.08,35.94,35.95,284800.0,35.7208,35.7605,35.6217,35.6316,284800.0
2012-08-13 09:55:00,35.95,36.02,35.88,35.99,289200.0,35.6316,35.701,35.5623,35.6713,289200.0
2012-08-13 10:00:00,35.99,36.06,35.98,36.04,166800.0,35.6713,35.7407,35.6614,35.7208,166800.0
2012-08-13 10:05:00,36.04,36.08,36.0,36.06,313600.0,35.7208,35.7605,35.6812,35.7407,313600.0
2012-08-13 10:10:00,36.06,36.08,35.8,35.89,510800.0,35.7407,35.7605,35.483,35.5722,510800.0
2012-08-13 10:15:00,35.9,35.9,35.76,35.83,177600.0,35.5821,35.5821,35.4433,35.5127,177600.0
2012-08-13 10:20:00,35.84,35.87,35.72,35.74,284800.0,35.5226,35.5523,35.4037,35.4235,284800.0
2012-08-13 10:25:00,35.74,35.76,35.69,35.69,253600.0,35.4235,35.4433,35.3739,35.3739,253600.0
2012-08-13 10:30:00,35.69,35.82,35.63,35.77,266800.0,35.3739,35.5028,35.3145,35.4532,266800.0
2012-08-13 10:35:00,35.77,35.77,35.73,35.77,100800.0,35.4532,35.4532,35.4136,35.4532,100800.0
2012-08-13 10:40:00,35.76,35.9,35.75,35.88,238000.0,35.4433,35.5821,35.4334,35.5623,238000.0
2012-08-13 10:45:00,35.88,35.9,35.75,35.76,179200.0,35.5623,35.5821,35.4334,35.4433,179200.0
2012-08-13 10:50:00,35.76,35.86,35.72,35.75,254000.0,35.4433,35.5424,35.4037,35.4334,254000.0
2012-08-13 10:55:00,35.76,35.81,35.74,35.78,256400.0,35.4433,35.4929,35.4235,35.4631,256400.0
2012-08-13 11:00:00,35.77,35.85,35.74,35.77,303600.0,35.4532,35.5325,35.4235,35.4532,303600.0
2012-08-13 11:05:00,35.76,35.83,35.75,35.82,216000.0,35.4433,35.5127,35.4334,35.5028,216000.0
2012-08-13 11:10:00,35.81,36.09,35.8,36.08,290000.0,35.4929,35.7704,35.483,35.7605,290000.0
2012-08-13 11:15:00,36.08,36.08,35.93,35.96,173200.0,35.7605,35.7605,35.6118,35.6415,173200.0
2012-08-13 11:20:00,35.96,36.12,35.96,36.12,272800.0,35.6415,35.8001,35.6415,35.8001,272800.0
2012-08-13 11:25:00,36.12,36.14,35.99,36.09,222400.0,35.8001,35.82,35.6713,35.7704,222400.0
2012-08-13 11:30:00,36.09,36.11,36.0,36.06,171200.0,35.7704,35.7902,35.6812,35.7407,171200.0
2012-08-13 11:35:00,36.05,36.3,36.05,36.25,412000.0,35.7308,35.9785,35.7308,35.929,412000.0
2012-08-13 11:40:00,36.28,36.43,36.24,36.41,376400.0,35.9587,36.1074,35.9191,36.0876,376400.0
2012-08-13 11:45:00,36.39,36.57,36.36,36.49,570400.0,36.0677,36.2461,36.038,36.1669,570400.0
2012-08-13 11:50:00,36.49,36.49,36.25,36.29,554400.0,36.1669,36.1669,35.929,35.9686,554400.0
2012-08-13 11:55:00,36.29,36.37,36.2,36.32,150000.0,35.9686,36.0479,35.8794,35.9984,150000.0
2012-08-13 12:00:00,36.32,36.46,36.32,36.4,191600.0,35.9984,36.1371,35.9984,36.0777,191600.0
2012-08-13 12:05:00,36.4,36.52,36.38,36.49,249600.0,36.0777,36.1966,36.0578,36.1669,249600.0
2012-08-13 12:10:00,36.49,36.6,36.49,36.55,202000.0,36.1669,36.2759,36.1669,36.2263,202000.0
2012-08-13 12:15:00,36.57,36.57,36.5,36.52,151600.0,36.2461,36.2461,36.1768,36.1966,151600.0
2012-08-13 12:20:00,36.52,36.55,36.5,36.5,154800.0,36.1966,36.2263,36.1768,36.1768,154800.0
2012-08-13 12:25:00,36.51,36.53,36.5,36.53,82400.0,36.1867,36.2065,36.1768,36.2065,82400.0
2012-08-13 12:30:00,36.52,36.6,36.5,36.51,215600.0,36.1966,36.2759,36.1768,36.1867,215600.0
2012-08-13 12:35:00,36.51,36.51,36.4,36.46,193200.0,36.1867,36.1867,36.0777,36.1371,193200.0
2012-08-13 12:40:00,36.45,36.48,36.39,36.41,102800.0,36.1272,36.1569,36.0677,36.0876,102800.0
2012-08-13 12:45:00,36.39,36.41,36.3,36.36,173600.0,36.0677,36.0876,35.9785,36.038,173600.0
2012-08-13 12:50:00,36.36,36.41,36.35,36.37,118400.0,36.038,36.0876,36.0281,36.0479,118400.0
2012-08-13 12:55:00,36.37,36.46,36.37,36.44,91600.0,36.0479,36.1371,36.0479,36.1173,91600.0
2012-08-13 13:00:00,36.44,36.47,36.4,36.43,192400.0,36.1173,36.147,36.0777,36.1074,192400.0
2012-08-13 13:05:00,36.44,36.44,36.4,36.42,73200.0,36.1173,36.1173,36.0777,36.0975,73200.0
2012-08-13 13:10:00,36.42,36.43,36.33,36.33,37600.0,36.0975,36.1074,36.0083,36.0083,37600.0
2012-08-13 13:15:00,36.33,36.36,36.26,36.32,185600.0,36.0083,36.038,35.9389,35.9984,185600.0
2012-08-13 13:20:00,36.3,36.44,36.3,36.44,298800.0,35.9785,36.1173,35.9785,36.1173,298800.0
2012-08-13 13:25:00,36.43,36.45,36.4,36.44,64400.0,36.1074,36.1272,36.0777,36.1173,64400.0
2012-08-13 13:30:00,36.44,36.45,36.37,36.4,50000.0,36.1173,36.1272,36.0479,36.0777,50000.0
2012-08-13 13:35:00,36.4,36.42,36.38,36.4,30000.0,36.0777,36.0975,36.0578,36.0777,30000.0
2012-08-13 13:40:00,36.4,36.5,36.36,36.49,86000.0,36.0777,36.1768,36.038,36.1669,86000.0
2012-08-13 13:45:00,36.5,36.51,36.43,36.49,106800.0,36.1768,36.1867,36.1074,36.1669,106800.0
2012-08-13 13:50:00,36.48,36.5,36.47,36.48,42400.0,36.1569,36.1768,36.147,36.1569,42400.0
2012-08-13 13:55:00,36.49,36.53,36.48,36.5,80400.0,36.1669,36.2065,36.1569,36.1768,80400.0
2012-08-13 14:00:00,36.51,36.51,36.44,36.46,84400.0,36.1867,36.1867,36.1173,36.1371,84400.0
2012-08-13 14:05:00,36.46,36.51,36.44,36.46,96800.0,36.1371,36.1867,36.1173,36.1371,96800.0
2012-08-13 14:10:00,36.46,36.54,36.46,36.54,86400.0,36.1371,36.2164,36.1371,36.2164,86400.0
2012-08-13 14:15:00,36.54,36.54,36.48,36.51,40800.0,36.2164,36.2164,36.1569,36.1867,40800.0
2012-08-13 14:20:00,36.51,36.52,36.48,36.51,87200.0,36.1867,36.1966,36.1569,36.1867,87200.0
2012-08-13 14:25:00,36.52,36.55,36.49,36.52,116800.0,36.1966,36.2263,36.1669,36.1966,116800.0
2012-08-13 14:30:00,36.53,36.53,36.38,36.44,196400.0,36.2065,36.2065,36.0578,36.1173,196400.0
2012-08-13 14:35:00,36.44,36.45,36.4,36.45,45200.0,36.1173,36.1272,36.0777,36.1272,45200.0
2012-08-13 14:40:00,36.42,36.45,36.41,36.43,72000.0,36.0975,36.1272,36.0876,36.1074,72000.0
2012-08-13 14:45:00,36.44,36.46,36.42,36.42,52000.0,36.1173,36.1371,36.0975,36.0975,52000.0
2012-08-13 14:50:00,36.42,36.44,36.4,36.42,40400.0,36.0975,36.1173,36.0777,36.0975,40400.0
2012-08-13 14:55:00,36.42,36.44,36.38,36.4,101600.0,36.0975,36.1173,36.0578,36.0777,101600.0
2012-08-13 15:00:00,36.41,36.42,36.34,36.38,75600.0,36.0876,36.0975,36.0182,36.0578,75600.0
2012-08-13 15:05:00,36.38,36.39,36.29,36.32,115600.0,36.0578,36.0677,35.9686,35.9984,115600.0
2012-08-13 15:10:00,36.33,36.4,36.3,36.36,224000.0,36.0083,36.0777,35.9785,36.038,224000.0
2012-08-13 15:15:00,36.36,36.42,36.33,36.35,123600.0,36.038,36.0975,36.0083,36.0281,123600.0
2012-08-13 15:20:00,36.34,36.37,36.22,36.22,139600.0,36.0182,36.0479,35.8992,35.8992,139600.0
2012-08-13 15:25:00,36.24,36.29,36.23,36.25,81600.0,35.9191,35.9686,35.9092,35.929,81600.0
2012-08-13 15:30:00,36.24,36.26,36.18,36.2,218000.0,35.9191,35.9389,35.8596,35.8794,218000.0
2012-08-13 15:35:00,36.19,36.26,36.17,36.23,126400.0,35.8695,35.9389,35.8497,35.9092,126400.0
2012-08-13 15:40:00,36.23,36.29,36.2,36.28,190000.0,35.9092,35.9686,35.8794,35.9587,190000.0
2012-08-13 15:45:00,36.28,36.32,36.22,36.22,219600.0,35.9587,35.9984,35.8992,35.8992,219600.0
2012-08-13 15:50:00,36.22,36.25,36.14,36.18,266400.0,35.8992,35.929,35.82,35.8596,266400.0
2012-08-13 15:55:00,36.18,36.27,36.16,36.27,433600.0,35.8596,35.9488,35.8398,35.9488,433600.0
2012-08-14 09:30:00,36.32,36.32,35.99,36.07,511200.0,35.9984,35.9984,35.6713,35.7506,511200.0
2012-08-14 09:35:00,36.06,36.14,35.95,36.08,661200.0,35.7407,35.82,35.6316,35.7605,661200.0
2012-08-14 09:40:00,36.05,36.05,35.79,35.88,421200.0,35.7308,35.7308,35.4731,35.5623,421200.0
2012-08-14 09:45:00,35.91,36.08,35.85,36.03,276400.0,35.592,35.7605,35.5325,35.7109,276400.0
2012-08-14 09:50:00,36.07,36.07,35.85,35.93,319200.0,35.7506,35.7506,35.5325,35.6118,319200.0
2012-08-14 09:55:00,35.92,36.02,35.85,35.91,128000.0,35.6019,35.701,35.5325,35.592,128000.0
2012-08-14 10:00:00,35.91,35.95,35.79,35.79,239200.0,35.592,35.6316,35.4731,35.4731,239200.0
2012-08-14 10:05:00,35.79,35.83,35.76,35.8,336000.0,35.4731,35.5127,35.4433,35.483,336000.0
2012-08-14 10:10:00,35.8,35.87,35.79,35.83,147600.0,35.483,35.5523,35.4731,35.5127,147600.0
2012-08-14 10:15:00,35.84,35.84,35.77,35.8,103200.0,35.5226,35.5226,35.4532,35.483,103200.0
2012-08-14 10:20:00,35.8,35.81,35.77,35.81,133600.0,35.483,35.4929,35.4532,35.4929,133600.0
2012-08-14 10:25:00,35.81,35.88,35.63,35.74,321200.0,35.4929,35.5623,35.3145,35.4235,321200.0
2012-08-14 10:30:00,35.74,35.78,35.71,35.76,165600.0,35.4235,35.4631,35.3938,35.4433,165600.0
2012-08-14 10:35:00,35.75,35.81,35.7,35.76,104000.0,35.4334,35.4929,35.3839,35.4433,104000.0
2012-08-14 10:40:00,35.79,35.8,35.75,35.77,76800.0,35.4731,35.483,35.4334,35.4532,76800.0
2012-08-14 10:45:00,35.78,35.89,35.77,35.85,125600.0,35.4631,35.5722,35.4532,35.5325,125600.0
2012-08-14 10:50:00,35.85,35.93,35.83,35.93,118800.0,35.5325,35.6118,35.5127,35.6118,118800.0
2012-08-14 10:55:00,35.93,35.99,35.85,35.91,98800.0,35.6118,35.6713,35.5325,35.592,98800.0
2012-08-14 11:00:00,35.9,36.07,35.85,36.02,155600.0,35.5821,35.7506,35.5325,35.701,155600.0
2012-08-14 11:05:00,36.05,36.05,35.88,35.89,117200.0,35.7308,35.7308,35.5623,35.5722,117200.0
2012-08-14 11:10:00,35.9,35.93,35.9,35.91,90400.0,35.5821,35.6118,35.5821,35.592,90400.0
2012-08-14 11:15:00,35.9,35.96,35.86,35.95,135600.0,35.5821,35.6415,35.5424,35.6316,135600.0
2012-08-14 11:20:00,35.95,35.95,35.87,35.92,88400.0,35.6316,35.6316,35.5523,35.6019,88400.0
2012-08-14 11:25:00,35.9,36.05,35.9,35.91,291200.0,35.5821,35.7308,35.5821,35.592,291200.0
2012-08-14 11:30:00,35.92,35.97,35.91,35.91,38000.0,35.6019,35.6515,35.592,35.592,38000.0
2012-08-14 11:35:00,35.92,35.96,35.9,35.96,60000.0,35.6019,35.6415,35.5821,35.6415,60000.0
2012-08-14 11:40:00,35.95,35.95,35.9,35.92,31200.0,35.6316,35.6316,35.5821,35.6019,31200.0
2012-08-14 11:45:00,35.92,35.94,35.85,35.86,38000.0,35.6019,35.6217,35.5325,35.5424,38000.0
2012-08-14 11:50:00,35.86,35.87,35.83,35.84,50000.0,35.5424,35.5523,35.5127,35.5226,50000.0
2012-08-14 11:55:00,35.84,35.87,35.83,35.85,82400.0,35.5226,35.5523,35.5127,35.5325,82400.0
2012-08-14 12:00:00,35.85,35.87,35.82,35.83,71200.0,35.5325,35.5523,35.5028,35.5127,71200.0
2012-08-14 12:05:00,35.83,35.83,35.8,35.81,46000.0,35.5127,35.5127,35.483,35.4929,46000.0
2012-08-14 12:10:00,35.81,35.81,35.73,35.75,79600.0,35.4929,35.4929,35.4136,35.4334,79600.0
2012-08-14 12:15:00,35.75,35.76,35.68,35.69,92400.0,35.4334,35.4433,35.364,35.3739,92400.0
2012-08-14 12:20:00,35.69,35.71,35.66,35.69,79600.0,35.3739,35.3938,35.3442,35.3739,79600.0
2012-08-14 12:25:00,35.69,35.7,35.65,35.68,58000.0,35.3739,35.3839,35.3343,35.364,58000.0
2012-08-14 12:30:00,35.68,35.75,35.65,35.65,70400.0,35.364,35.4334,35.3343,35.3343,70400.0
2012-08-14 12:35:00,35.66,35.66,35.58,35.58,111200.0,35.3442,35.3442,35.2649,35.2649,111200.0
2012-08-14 12:40:00,35.6,35.6,35.43,35.43,191600.0,35.2847,35.2847,35.1162,35.1162,191600.0
2012-08-14 12:45:00,35.44,35.46,35.38,35.44,268400.0,35.1262,35.146,35.0667,35.1262,268400.0
2012-08-14 12:50:00,35.46,35.57,35.44,35.54,152000.0,35.146,35.255,35.1262,35.2253,152000.0
2012-08-14 12:55:00,35.54,35.57,35.54,35.56,35600.0,35.2253,35.255,35.2253,35.2451,35600.0
2012-08-14 13:00:00,35.57,35.59,35.49,35.49,235600.0,35.255,35.2748,35.1757,35.1757,235600.0
2012-08-14 13:05:00,35.52,35.54,35.49,35.54,35200.0,35.2054,35.2253,35.1757,35.2253,35200.0
2012-08-14 13:10:00,35.52,35.52,35.44,35.45,42400.0,35.2054,35.2054,35.1262,35.1361,42400.0
2012-08-14 13:15:00,35.46,35.48,35.46,35.46,26800.0,35.146,35.1658,35.146,35.146,26800.0
2012-08-14 13:20:00,35.45,35.46,35.41,35.44,54000.0,35.1361,35.146,35.0964,35.1262,54000.0
2012-08-14 13:25:00,35.44,35.45,35.39,35.41,46000.0,35.1262,35.1361,35.0766,35.0964,46000.0
2012-08-14 13:30:00,35.41,35.46,35.41,35.43,30000.0,35.0964,35.146,35.0964,35.1162,30000.0
2012-08-14 13:35:00,35.43,35.46,35.43,35.46,39200.0,35.1162,35.146,35.1162,35.146,39200.0
2012-08-14 13:40:00,35.46,35.48,35.45,35.48,32400.0,35.146,35.1658,35.1361,35.1658,32400.0
2012-08-14 13:45:00,35.46,35.52,35.45,35.52,102800.0,35.146,35.2054,35.1361,35.2054,102800.0
2012-08-14 13:50:00,35.51,35.53,35.49,35.49,81600.0,35.1955,35.2154,35.1757,35.1757,81600.0
2012-08-14 13:55:00,35.49,35.52,35.46,35.49,38000.0,35.1757,35.2054,35.146,35.1757,38000.0
2012-08-14 14:00:00,35.49,35.51,35.48,35.49,59600.0,35.1757,35.1955,35.1658,35.1757,59600.0
2012-08-14 14:05:00,35.49,35.52,35.48,35.51,40400.0,35.1757,35.2054,35.1658,35.1955,40400.0
2012-08-14 14:10:00,35.51,35.54,35.5,35.5,90400.0,35.1955,35.2253,35.1856,35.1856,90400.0
2012-08-14 14:15:00,35.49,35.58,35.49,35.54,139600.0,35.1757,35.2649,35.1757,35.2253,139600.0
2012-08-14 14:20:00,35.55,35.56,35.5,35.5,108000.0,35.2352,35.2451,35.1856,35.1856,108000.0
2012-08-14 14:25:00,35.5,35.54,35.5,35.52,102400.0,35.1856,35.2253,35.1856,35.2054,102400.0
2012-08-14 14:30:00,35.54,35.57,35.5,35.57,75200.0,35.2253,35.255,35.1856,35.255,75200.0
2012-08-14 14:35:00,35.57,35.58,35.55,35.57,49200.0,35.255,35.2649,35.2352,35.255,49200.0
2012-08-14 14:40:00,35.55,35.58,35.55,35.58,26400.0,35.2352,35.2649,35.2352,35.2649,26400.0
2012-08-14 14:45:00,35.57,35.59,35.55,35.58,50000.0,35.255,35.2748,35.2352,35.2649,50000.0
2012-08-14 14:50:00,35.57,35.63,35.57,35.61,28800.0,35.255,35.3145,35.255,35.2946,28800.0
2012-08-14 14:55:00,35.62,35.7,35.6,35.7,60800.0,35.3046,35.3839,35.2847,35.3839,60800.0
2012-08-14 15:00:00,35.69,35.7,35.65,35.67,52800.0,35.3739,35.3839,35.3343,35.3541,52800.0
2012-08-14 15:05:00,35.67,35.68,35.61,35.61,66400.0,35.3541,35.364,35.2946,35.2946,66400.0
2012-08-14 15:10:00,35.62,35.63,35.53,35.57,53600.0,35.3046,35.3145,35.2154,35.255,53600.0
2012-08-14 15:15:00,35.56,35.58,35.54,35.57,56400.0,35.2451,35.2649,35.2253,35.255,56400.0
2012-08-14 15:20:00,35.57,35.67,35.56,35.66,142800.0,35.255,35.3541,35.2451,35.3442,142800.0
2012-08-14 15:25:00,35.65,35.69,35.63,35.67,58800.0,35.3343,35.3739,35.3145,35.3541,58800.0
2012-08-14 15:30:00,35.67,35.68,35.6,35.63,100800.0,35.3541,35.364,35.2847,35.3145,100800.0
2012-08-14 15:35:00,35.63,35.66,35.56,35.63,90000.0,35.3145,35.3442,35.2451,35.3145,90000.0
2012-08-14 15:40:00,35.64,35.67,35.63,35.66,90000.0,35.3244,35.3541,35.3145,35.3442,90000.0
2012-08-14 15:45:00,35.64,35.67,35.6,35.63,210400.0,35.3244,35.3541,35.2847,35.3145,210400.0
2012-08-14 15:50:00,35.62,35.62,35.46,35.52,294000.0,35.3046,35.3046,35.146,35.2054,294000.0
2012-08-14 15:55:00,35.52,35.64,35.51,35.64,331600.0,35.2054,35.3244,35.1955,35.3244,331600.0
2012-08-15 09:30:00,35.7,35.91,35.57,35.64,125200.0,35.3839,35.592,35.255,35.3244,125200.0
2012-08-15 09:35:00,35.68,35.71,35.53,35.6,71600.0,35.364,35.3938,35.2154,35.2847,71600.0
2012-08-15 09:40:00,35.65,35.78,35.61,35.71,132400.0,35.3343,35.4631,35.2946,35.3938,132400.0
2012-08-15 09:45:00,35.72,35.89,35.66,35.86,87200.0,35.4037,35.5722,35.3442,35.5424,87200.0
2012-08-15 09:50:00,35.88,35.9,35.82,35.88,36000.0,35.5623,35.5821,35.5028,35.5623,36000.0
2012-08-15 09:55:00,35.88,35.99,35.84,35.92,214800.0,35.5623,35.6713,35.5226,35.6019,214800.0
2012-08-15 10:00:00,35.94,35.99,35.91,35.96,47600.0,35.6217,35.6713,35.592,35.6415,47600.0
2012-08-15 10:05:00,35.94,35.95,35.81,35.88,68000.0,35.6217,35.6316,35.4929,35.5623,68000.0
2012-08-15 10:10:00,35.88,35.93,35.78,35.88,56400.0,35.5623,35.6118,35.4631,35.5623,56400.0
2012-08-15 10:15:00,35.85,35.88,35.79,35.82,42800.0,35.5325,35.5623,35.4731,35.5028,42800.0
2012-08-15 10:20:00,35.83,35.85,35.73,35.74,44800.0,35.5127,35.5325,35.4136,35.4235,44800.0
2012-08-15 10:25:00,35.74,35.83,35.74,35.79,40400.0,35.4235,35.5127,35.4235,35.4731,40400.0
2012-08-15 10:30:00,35.83,35.86,35.81,35.85,13200.0,35.5127,35.5424,35.4929,35.5325,13200.0
2012-08-15 10:35:00,35.82,35.82,35.72,35.72,53600.0,35.5028,35.5028,35.4037,35.4037,53600.0
2012-08-15 10:40:00,35.73,35.73,35.59,35.68,99600.0,35.4136,35.4136,35.2748,35.364,99600.0
2012-08-15 10:45:00,35.69,35.74,35.69,35.72,47600.0,35.3739,35.4235,35.3739,35.4037,47600.0
2012-08-15 10:50:00,35.73,35.77,35.72,35.74,48400.0,35.4136,35.4532,35.4037,35.4235,48400.0
2012-08-15 10:55:00,35.75,35.81,35.74,35.81,59600.0,35.4334,35.4929,35.4235,35.4929,59600.0
2012-08-15 11:00:00,35.79,35.8,35.78,35.8,14000.0,35.4731,35.483,35.4631,35.483,14000.0
2012-08-15 11:05:00,35.8,35.93,35.79,35.93,49200.0,35.483,35.6118,35.4731,35.6118,49200.0
2012-08-15 11:10:00,35.92,35.94,35.85,35.86,26800.0,35.6019,35.6217,35.5325,35.5424,26800.0
2012-08-15 11:15:00,35.87,35.88,35.8,35.82,34800.0,35.5523,35.5623,35.483,35.5028,34800.0
2012-08-15 11:20:00,35.83,35.85,35.79,35.85,39600.0,35.5127,35.5325,35.4731,35.5325,39600.0
2012-08-15 11:25:00,35.82,35.84,35.76,35.77,20800.0,35.5028,35.5226,35.4433,35.4532,20800.0
2012-08-15 11:30:00,35.78,35.84,35.78,35.81,17200.0,35.4631,35.5226,35.4631,35.4929,17200.0
2012-08-15 11:35:00,35.82,35.88,35.82,35.85,29600.0,35.5028,35.5623,35.5028,35.5325,29600.0
2012-08-15 11:40:00,35.85,35.87,35.79,35.79,32000.0,35.5325,35.5523,35.4731,35.4731,32000.0
2012-08-15 11:45:00,35.79,35.81,35.76,35.81,22400.0,35.4731,35.4929,35.4433,35.4929,22400.0
2012-08-15 11:50:00,35.81,35.84,35.79,35.83,24800.0,35.4929,35.5226,35.4731,35.5127,24800.0
2012-08-15 11:55:00,35.84,35.89,35.84,35.88,38000.0,35.5226,35.5722,35.5226,35.5623,38000.0
2012-08-15 12:00:00,35.87,35.92,35.87,35.91,18000.0,35.5523,35.6019,35.5523,35.592,18000.0
2012-08-15 12:05:00,35.92,35.92,35.88,35.9,15200.0,35.6019,35.6019,35.5623,35.5821,15200.0
2012-08-15 12:10:00,35.9,35.9,35.85,35.86,19200.0,35.5821,35.5821,35.5325,35.5424,19200.0
2012-08-15 12:15:00,35.86,35.91,35.86,35.87,16800.0,35.5424,35.592,35.5424,35.5523,16800.0
2012-08-15 12:20:00,35.86,35.91,35.85,35.9,68000.0,35.5424,35.592,35.5325,35.5821,68000.0
2012-08-15 12:25:00,35.91,35.91,35.88,35.9,123200.0,35.592,35.592,35.5623,35.5821,123200.0
2012-08-15 12:30:00,35.9,35.91,35.88,35.91,39600.0,35.5821,35.592,35.5623,35.592,39600.0
2012-08-15 12:35:00,35.91,35.96,35.91,35.92,84400.0,35.592,35.6415,35.592,35.6019,84400.0
2012-08-15 12:40:00,35.93,35.93,35.92,35.92,14800.0,35.6118,35.6118,35.6019,35.6019,14800.0
2012-08-15 12:45:00,35.93,35.94,35.88,35.88,34800.0,35.6118,35.6217,35.5623,35.5623,34800.0
2012-08-15 12:50:00,35.88,35.95,35.88,35.94,52000.0,35.5623,35.6316,35.5623,35.6217,52000.0
2012-08-15 12:55:00,35.95,35.99,35.89,35.99,94800.0,35.6316,35.6713,35.5722,35.6713,94800.0
2012-08-15 13:00:00,35.96,35.99,35.92,35.95,79200.0,35.6415,35.6713,35.6019,35.6316,79200.0
2012-08-15 13:05:00,35.93,35.95,35.93,35.95,15200.0,35.6118,35.6316,35.6118,35.6316,15200.0
2012-08-15 13:10:00,35.94,35.98,35.94,35.97,16800.0,35.6217,35.6614,35.6217,35.6515,16800.0
2012-08-15 13:15:00,35.97,35.99,35.94,35.96,61600.0,35.6515,35.6713,35.6217,35.6415,61600.0
2012-08-15 13:20:00,35.97,35.97,35.94,35.94,13200.0,35.6515,35.6515,35.6217,35.6217,13200.0
2012-08-15 13:25:00,35.94,35.96,35.92,35.93,25200.0,35.6217,35.6415,35.6019,35.6118,25200.0
2012-08-15 13:30:00,35.92,35.95,35.92,35.93,16800.0,35.6019,35.6316,35.6019,35.6118,16800.0
2012-08-15 13:35:00,35.93,35.95,35.91,35.93,22800.0,35.6118,35.6316,35.592,35.6118,22800.0
2012-08-15 13:40:00,35.94,35.96,35.93,35.96,27200.0,35.6217,35.6415,35.6118,35.6415,27200.0
2012-08-15 13:45:00,35.95,35.97,35.92,35.95,148800.0,35.6316,35.6515,35.6019,35.6316,148800.0
2012-08-15 13:50:00,35.94,35.94,35.89,35.91,55200.0,35.6217,35.6217,35.5722,35.592,55200.0
2012-08-15 13:55:00,35.92,35.92,35.82,35.82,70800.0,35.6019,35.6019,35.5028,35.5028,70800.0
2012-08-15 14:00:00,35.83,35.85,35.79,35.83,55200.0,35.5127,35.5325,35.4731,35.5127,55200.0
2012-08-15 14:05:00,35.81,35.81,35.74,35.75,44000.0,35.4929,35.4929,35.4235,35.4334,44000.0
2012-08-15 14:10:00,35.74,35.78,35.74,35.78,60800.0,35.4235,35.4631,35.4235,35.4631,60800.0
2012-08-15 14:15:00,35.77,35.82,35.76,35.8,34000.0,35.4532,35.5028,35.4433,35.483,34000.0
2012-08-15 14:20:00,35.8,35.84,35.79,35.83,27200.0,35.483,35.5226,35.4731,35.5127,27200.0
2012-08-15 14:25:00,35.83,35.87,35.83,35.87,25200.0,35.5127,35.5523,35.5127,35.5523,25200.0
2012-08-15 14:30:00,35.85,35.87,35.83,35.83,24000.0,35.5325,35.5523,35.5127,35.5127,24000.0
2012-08-15 14:35:00,35.85,35.88,35.83,35.84,16800.0,35.5325,35.5623,35.5127,35.5226,16800.0
2012-08-15 14:40:00,35.84,35.88,35.83,35.88,28000.0,35.5226,35.5623,35.5127,35.5623,28000.0
2012-08-15 14:45:00,35.89,35.92,35.87,35.89,26000.0,35.5722,35.6019,35.5523,35.5722,26000.0
2012-08-15 14:50:00,35.88,35.97,35.88,35.95,46800.0,35.5623,35.6515,35.5623,35.6316,46800.0
2012-08-15 14:55:00,35.95,35.96,35.92,35.94,31600.0,35.6316,35.6415,35.6019,35.6217,31600.0
2012-08-15 15:00:00,35.93,35.95,35.93,35.93,42000.0,35.6118,35.6316,35.6118,35.6118,42000.0
2012-08-15 15:05:00,35.93,35.95,35.93,35.94,36000.0,35.6118,35.6316,35.6118,35.6217,36000.0
2012-08-15 15:10:00,35.95,35.99,35.94,35.96,52800.0,35.6316,35.6713,35.6217,35.6415,52800.0
2012-08-15 15:15:00,35.96,36.0,35.95,35.99,50800.0,35.6415,35.6812,35.6316,35.6713,50800.0
2012-08-15 15:20:00,35.99,36.04,35.98,36.03,62800.0,35.6713,35.7208,35.6614,35.7109,62800.0
2012-08-15 15:25:00,36.04,36.04,35.95,36.0,112000.0,35.7208,35.7208,35.6316,35.6812,112000.0
2012-08-15 15:30:00,36.0,36.02,35.98,35.99,159600.0,35.6812,35.701,35.6614,35.6713,159600.0
2012-08-15 15:35:00,36.0,36.03,35.95,35.95,82800.0,35.6812,35.7109,35.6316,35.6316,82800.0
2012-08-15 15:40:00,35.95,36.0,35.94,35.98,62000.0,35.6316,35.6812,35.6217,35.6614,62000.0
2012-08-15 15:45:00,35.97,36.06,35.97,36.05,132800.0,35.6515,35.7407,35.6515,35.7308,132800.0
2012-08-15 15:50:00,36.05,36.1,36.01,36.08,166400.0,35.7308,35.7803,35.6911,35.7605,166400.0
2012-08-15 15:55:00,36.08,36.09,36.01,36.03,319200.0,35.7605,35.7704,35.6911,35.7109,319200.0
2012-08-16 09:30:00,35.69,36.11,35.68,35.98,352000.0,35.3739,35.7902,35.364,35.6614,352000.0
2012-08-16 09:35:00,35.98,36.14,35.87,36.14,180800.0,35.6614,35.82,35.5523,35.82,180800.0
2012-08-16 09:40:00,36.09,36.28,36.09,36.19,178000.0,35.7704,35.9587,35.7704,35.8695,178000.0
2012-08-16 09:45:00,36.19,36.26,36.16,36.24,130400.0,35.8695,35.9389,35.8398,35.9191,130400.0
2012-08-16 09:50:00,36.23,36.26,36.09,36.1,147600.0,35.9092,35.9389,35.7704,35.7803,147600.0
2012-08-16 09:55:00,36.1,36.18,35.89,36.16,249600.0,35.7803,35.8596,35.5722,35.8398,249600.0
2012-08-16 10:00:00,36.09,36.13,35.91,35.92,130800.0,35.7704,35.81,35.592,35.6019,130800.0
2012-08-16 10:05:00,35.94,36.0,35.91,35.94,188400.0,35.6217,35.6812,35.592,35.6217,188400.0
2012-08-16 10:10:00,35.94,35.97,35.9,35.96,87200.0,35.6217,35.6515,35.5821,35.6415,87200.0
2012-08-16 10:15:00,35.94,35.97,35.89,35.9,64400.0,35.6217,35.6515,35.5722,35.5821,64400.0
2012-08-16 10:20:00,35.92,36.03,35.91,35.99,112800.0,35.6019,35.7109,35.592,35.6713,112800.0
2012-08-16 10:25:00,36.0,36.06,35.98,36.06,97200.0,35.6812,35.7407,35.6614,35.7407,97200.0
2012-08-16 10:30:00,36.06,36.12,36.06,36.08,78400.0,35.7407,35.8001,35.7407,35.7605,78400.0
2012-08-16 10:35:00,36.07,36.1,36.06,36.09,130000.0,35.7506,35.7803,35.7407,35.7704,130000.0
2012-08-16 10:40:00,36.09,36.12,36.06,36.1,132000.0,35.7704,35.8001,35.7407,35.7803,132000.0
2012-08-16 10:45:00,36.1,36.11,36.06,36.06,71600.0,35.7803,35.7902,35.7407,35.7407,71600.0
2012-08-16 10:50:00,36.08,36.11,36.08,36.09,48400.0,35.7605,35.7902,35.7605,35.7704,48400.0
2012-08-16 10:55:00,36.1,36.12,36.06,36.08,45600.0,35.7803,35.8001,35.7407,35.7605,45600.0
2012-08-16 11:00:00,36.09,36.15,36.02,36.14,113200.0,35.7704,35.8299,35.701,35.82,113200.0
2012-08-16 11:05:00,36.14,36.23,36.09,36.19,186400.0,35.82,35.9092,35.7704,35.8695,186400.0
2012-08-16 11:10:00,36.19,36.25,36.17,36.17,99200.0,35.8695,35.929,35.8497,35.8497,99200.0
2012-08-16 11:15:00,36.17,36.22,36.16,36.21,61600.0,35.8497,35.8992,35.8398,35.8893,61600.0
2012-08-16 11:20:00,36.2,36.22,36.17,36.18,43600.0,35.8794,35.8992,35.8497,35.8596,43600.0
2012-08-16 11:25:00,36.21,36.24,36.18,36.24,44400.0,35.8893,35.9191,35.8596,35.9191,44400.0
2012-08-16 11:30:00,36.24,36.29,36.24,36.27,70000.0,35.9191,35.9686,35.9191,35.9488,70000.0
2012-08-16 11:35:00,36.28,36.43,36.28,36.43,142000.0,35.9587,36.1074,35.9587,36.1074,142000.0
2012-08-16 11:40:00,36.43,36.55,36.4,36.55,128800.0,36.1074,36.2263,36.0777,36.2263,128800.0
2012-08-16 11:45:00,36.54,36.6,36.5,36.55,172000.0,36.2164,36.2759,36.1768,36.2263,172000.0
2012-08-16 11:50:00,36.55,36.55,36.51,36.54,62000.0,36.2263,36.2263,36.1867,36.2164,62000.0
2012-08-16 11:55:00,36.54,36.55,36.48,36.52,82400.0,36.2164,36.2263,36.1569,36.1966,82400.0
2012-08-16 12:00:00,36.52,36.52,36.43,36.43,113600.0,36.1966,36.1966,36.1074,36.1074,113600.0
2012-08-16 12:05:00,36.44,36.46,36.4,36.46,73600.0,36.1173,36.1371,36.0777,36.1371,73600.0
2012-08-16 12:10:00,36.46,36.47,36.44,36.45,18000.0,36.1371,36.147,36.1173,36.1272,18000.0
2012-08-16 12:15:00,36.46,36.48,36.43,36.44,69200.0,36.1371,36.1569,36.1074,36.1173,69200.0
2012-08-16 12:20:00,36.44,36.46,36.41,36.42,50000.0,36.1173,36.1371,36.0876,36.0975,50000.0
2012-08-16 12:25:00,36.44,36.47,36.42,36.45,43600.0,36.1173,36.147,36.0975,36.1272,43600.0
2012-08-16 12:30:00,36.45,36.45,36.43,36.45,54400.0,36.1272,36.1272,36.1074,36.1272,54400.0
2012-08-16 12:35:00,36.45,36.45,36.42,36.45,76800.0,36.1272,36.1272,36.0975,36.1272,76800.0
2012-08-16 12:40:00,36.45,36.49,36.45,36.49,68800.0,36.1272,36.1669,36.1272,36.1669,68800.0
2012-08-16 12:45:00,36.48,36.5,36.47,36.49,41200.0,36.1569,36.1768,36.147,36.1669,41200.0
2012-08-16 12:50:00,36.49,36.52,36.48,36.49,88000.0,36.1669,36.1966,36.1569,36.1669,88000.0
2012-08-16 12:55:00,36.49,36.52,36.49,36.52,38400.0,36.1669,36.1966,36.1669,36.1966,38400.0
2012-08-16 13:00:00,36.52,36.55,36.51,36.55,35600.0,36.1966,36.2263,36.1867,36.2263,35600.0
2012-08-16 13:05:00,36.55,36.56,36.53,36.55,71200.0,36.2263,36.2362,36.2065,36.2263,71200.0
2012-08-16 13:10:00,36.55,36.57,36.53,36.57,38000.0,36.2263,36.2461,36.2065,36.2461,38000.0
2012-08-16 13:15:00,36.57,36.59,36.55,36.58,100400.0,36.2461,36.266,36.2263,36.2561,100400.0
2012-08-16 13:20:00,36.58,36.62,36.58,36.6,80800.0,36.2561,36.2957,36.2561,36.2759,80800.0
2012-08-16 13:25:00,36.62,36.62,36.58,36.6,45600.0,36.2957,36.2957,36.2561,36.2759,45600.0
2012-08-16 13:30:00,36.59,36.6,36.53,36.58,97200.0,36.266,36.2759,36.2065,36.2561,97200.0
2012-08-16 13:35:00,36.57,36.61,36.56,36.59,78000.0,36.2461,36.2858,36.2362,36.266,78000.0
2012-08-16 13:40:00,36.58,36.59,36.55,36.58,60800.0,36.2561,36.266,36.2263,36.2561,60800.0
2012-08-16 13:45:00,36.58,36.62,36.57,36.62,146000.0,36.2561,36.2957,36.2461,36.2957,146000.0
2012-08-16 13:50:00,36.62,36.7,36.62,36.67,200800.0,36.2957,36.375,36.2957,36.3453,200800.0
2012-08-16 13:55:00,36.66,36.74,36.65,36.7,92000.0,36.3353,36.4146,36.3254,36.375,92000.0
2012-08-16 14:00:00,36.7,36.7,36.67,36.7,43200.0,36.375,36.375,36.3453,36.375,43200.0
2012-08-16 14:05:00,36.7,36.75,36.68,36.73,112800.0,36.375,36.4246,36.3552,36.4047,112800.0
2012-08-16 14:10:00,36.74,36.77,36.7,36.72,67200.0,36.4146,36.4444,36.375,36.3948,67200.0
2012-08-16 14:15:00,36.72,36.72,36.69,36.71,36800.0,36.3948,36.3948,36.3651,36.3849,36800.0
2012-08-16 14:20:00,36.7,36.73,36.7,36.71,25200.0,36.375,36.4047,36.375,36.3849,25200.0
2012-08-16 14:25:00,36.7,36.74,36.69,36.74,34400.0,36.375,36.4146,36.3651,36.4146,34400.0
2012-08-16 14:30:00,36.74,36.8,36.73,36.78,96000.0,36.4146,36.4741,36.4047,36.4543,96000.0
2012-08-16 14:35:00,36.77,36.78,36.74,36.77,48400.0,36.4444,36.4543,36.4146,36.4444,48400.0
2012-08-16 14:40:00,36.77,36.77,36.73,36.74,66000.0,36.4444,36.4444,36.4047,36.4146,66000.0
2012-08-16 14:45:00,36.73,36.76,36.72,36.75,63600.0,36.4047,36.4345,36.3948,36.4246,63600.0
2012-08-16 14:50:00,36.75,36.76,36.71,36.73,120000.0,36.4246,36.4345,36.3849,36.4047,120000.0
2012-08-16 14:55:00,36.75,36.78,36.72,36.75,38800.0,36.4246,36.4543,36.3948,36.4246,38800.0
2012-08-16 15:00:00,36.74,36.79,36.69,36.78,111200.0,36.4146,36.4642,36.3651,36.4543,111200.0
2012-08-16 15:05:00,36.79,36.85,36.77,36.83,136000.0,36.4642,36.5237,36.4444,36.5038,136000.0
2012-08-16 15:10:00,36.84,36.85,36.79,36.81,49200.0,36.5138,36.5237,36.4642,36.484,49200.0
2012-08-16 15:15:00,36.82,36.87,36.8,36.81,135200.0,36.4939,36.5435,36.4741,36.484,135200.0
2012-08-16 15:20:00,36.8,36.92,36.79,36.91,108400.0,36.4741,36.593,36.4642,36.5831,108400.0
2012-08-16 15:25:00,36.91,36.94,36.87,36.87,133600.0,36.5831,36.6129,36.5435,36.5435,133600.0
2012-08-16 15:30:00,36.87,36.88,36.81,36.87,227600.0,36.5435,36.5534,36.484,36.5435,227600.0
2012-08-16 15:35:00,36.87,36.9,36.83,36.86,176000.0,36.5435,36.5732,36.5038,36.5336,176000.0
2012-08-16 15:40:00,36.86,36.89,36.81,36.81,250800.0,36.5336,36.5633,36.484,36.484,250800.0
2012-08-16 15:45:00,36.82,36.83,36.76,36.77,245200.0,36.4939,36.5038,36.4345,36.4444,245200.0
2012-08-16 15:50:00,36.77,36.79,36.74,36.76,267200.0,36.4444,36.4642,36.4146,36.4345,267200.0
2012-08-16 15:55:00,36.76,36.79,36.71,36.73,402000.0,36.4345,36.4642,36.3849,36.4047,402000.0
2012-08-17 09:30:00,37.1,37.1,36.84,36.93,516800.0,36.7715,36.7715,36.5138,36.603,516800.0
2012-08-17 09:35:00,36.94,36.99,36.8,36.82,170400.0,36.6129,36.6624,36.4741,36.4939,170400.0
2012-08-17 09:40:00,36.81,36.88,36.79,36.85,128800.0,36.484,36.5534,36.4642,36.5237,128800.0
2012-08-17 09:45:00,36.83,36.88,36.77,36.88,90800.0,36.5038,36.5534,36.4444,36.5534,90800.0
2012-08-17 09:50:00,36.86,36.86,36.79,36.86,94800.0,36.5336,36.5336,36.4642,36.5336,94800.0
2012-08-17 09:55:00,36.86,36.88,36.83,36.83,116800.0,36.5336,36.5534,36.5038,36.5038,116800.0
2012-08-17 10:00:00,36.84,36.88,36.66,36.78,240400.0,36.5138,36.5534,36.3353,36.4543,240400.0
2012-08-17 10:05:00,36.79,36.85,36.78,36.83,104000.0,36.4642,36.5237,36.4543,36.5038,104000.0
2012-08-17 10:10:00,36.82,36.84,36.75,36.75,97600.0,36.4939,36.5138,36.4246,36.4246,97600.0
2012-08-17 10:15:00,36.75,36.81,36.73,36.77,114400.0,36.4246,36.484,36.4047,36.4444,114400.0
2012-08-17 10:20:00,36.75,36.79,36.73,36.78,62400.0,36.4246,36.4642,36.4047,36.4543,62400.0
2012-08-17 10:25:00,36.77,36.79,36.74,36.77,80000.0,36.4444,36.4642,36.4146,36.4444,80000.0
2012-08-17 10:30:00,36.76,36.85,36.75,36.83,134800.0,36.4345,36.5237,36.4246,36.5038,134800.0
2012-08-17 10:35:00,36.83,36.86,36.8,36.83,148800.0,36.5038,36.5336,36.4741,36.5038,148800.0
2012-08-17 10:40:00,36.83,36.88,36.82,36.82,76400.0,36.5038,36.5534,36.4939,36.4939,76400.0
2012-08-17 10:45:00,36.82,36.86,36.8,36.86,90400.0,36.4939,36.5336,36.4741,36.5336,90400.0
2012-08-17 10:50:00,36.86,36.87,36.85,36.85,28000.0,36.5336,36.5435,36.5237,36.5237,28000.0
2012-08-17 10:55:00,36.85,36.96,36.85,36.96,55200.0,36.5237,36.6327,36.5237,36.6327,55200.0
2012-08-17 11:00:00,36.95,36.96,36.89,36.94,33600.0,36.6228,36.6327,36.5633,36.6129,33600.0
2012-08-17 11:05:00,36.92,36.94,36.85,36.85,38000.0,36.593,36.6129,36.5237,36.5237,38000.0
2012-08-17 11:10:00,36.86,36.88,36.81,36.82,88400.0,36.5336,36.5534,36.484,36.4939,88400.0
2012-08-17 11:15:00,36.81,36.85,36.77,36.8,173600.0,36.484,36.5237,36.4444,36.4741,173600.0
2012-08-17 11:20:00,36.81,36.87,36.81,36.85,86800.0,36.484,36.5435,36.484,36.5237,86800.0
2012-08-17 11:25:00,36.86,36.87,36.84,36.85,31600.0,36.5336,36.5435,36.5138,36.5237,31600.0
2012-08-17 11:30:00,36.85,36.9,36.84,36.87,61600.0,36.5237,36.5732,36.5138,36.5435,61600.0
2012-08-17 11:35:00,36.87,36.93,36.87,36.9,62400.0,36.5435,36.603,36.5435,36.5732,62400.0
2012-08-17 11:40:00,36.92,36.93,36.86,36.88,100800.0,36.593,36.603,36.5336,36.5534,100800.0
2012-08-17 11:45:00,36.87,36.87,36.84,36.86,42000.0,36.5435,36.5435,36.5138,36.5336,42000.0
2012-08-17 11:50:00,36.85,36.91,36.85,36.89,32400.0,36.5237,36.5831,36.5237,36.5633,32400.0
2012-08-17 11:55:00,36.88,36.93,36.88,36.92,21600.0,36.5534,36.603,36.5534,36.593,21600.0
2012-08-17 12:00:00,36.92,36.92,36.87,36.88,16400.0,36.593,36.593,36.5435,36.5534,16400.0
2012-08-17 12:05:00,36.88,36.89,36.84,36.86,18800.0,36.5534,36.5633,36.5138,36.5336,18800.0
2012-08-17 12:10:00,36.84,36.87,36.84,36.87,14400.0,36.5138,36.5435,36.5138,36.5435,14400.0
2012-08-17 12:15:00,36.88,36.93,36.88,36.89,18000.0,36.5534,36.603,36.5534,36.5633,18000.0
2012-08-17 12:20:00,36.89,36.91,36.85,36.87,34800.0,36.5633,36.5831,36.5237,36.5435,34800.0
2012-08-17 12:25:00,36.89,36.9,36.87,36.87,56400.0,36.5633,36.5732,36.5435,36.5435,56400.0
2012-08-17 12:30:00,36.88,36.88,36.86,36.86,10000.0,36.5534,36.5534,36.5336,36.5336,10000.0
2012-08-17 12:35:00,36.85,36.85,36.83,36.84,36800.0,36.5237,36.5237,36.5038,36.5138,36800.0
2012-08-17 12:40:00,36.84,36.88,36.83,36.85,28800.0,36.5138,36.5534,36.5038,36.5237,28800.0
2012-08-17 12:45:00,36.87,36.87,36.84,36.84,14800.0,36.5435,36.5435,36.5138,36.5138,14800.0
2012-08-17 12:50:00,36.85,36.86,36.83,36.83,20400.0,36.5237,36.5336,36.5038,36.5038,20400.0
2012-08-17 12:55:00,36.85,36.85,36.81,36.85,117200.0,36.5237,36.5237,36.484,36.5237,117200.0
2012-08-17 13:00:00,36.84,36.86,36.81,36.85,205600.0,36.5138,36.5336,36.484,36.5237,205600.0
2012-08-17 13:05:00,36.85,36.88,36.84,36.85,23600.0,36.5237,36.5534,36.5138,36.5237,23600.0
2012-08-17 13:10:00,36.87,36.93,36.87,36.89,34000.0,36.5435,36.603,36.5435,36.5633,34000.0
2012-08-17 13:15:00,36.88,36.9,36.87,36.89,20000.0,36.5534,36.5732,36.5435,36.5633,20000.0
2012-08-17 13:20:00,36.9,36.9,36.87,36.87,13200.0,36.5732,36.5732,36.5435,36.5435,13200.0
2012-08-17 13:25:00,36.88,36.89,36.83,36.84,96400.0,36.5534,36.5633,36.5038,36.5138,96400.0
2012-08-17 13:30:00,36.85,36.88,36.84,36.88,28000.0,36.5237,36.5534,36.5138,36.5534,28000.0
2012-08-17 13:35:00,36.87,36.89,36.85,36.86,39200.0,36.5435,36.5633,36.5237,36.5336,39200.0
2012-08-17 13:40:00,36.86,36.86,36.84,36.85,29200.0,36.5336,36.5336,36.5138,36.5237,29200.0
2012-08-17 13:45:00,36.84,36.86,36.79,36.8,62400.0,36.5138,36.5336,36.4642,36.4741,62400.0
2012-08-17 13:50:00,36.8,36.81,36.75,36.76,33600.0,36.4741,36.484,36.4246,36.4345,33600.0
2012-08-17 13:55:00,36.76,36.76,36.71,36.71,41200.0,36.4345,36.4345,36.3849,36.3849,41200.0
2012-08-17 14:00:00,36.72,36.81,36.71,36.75,142000.0,36.3948,36.484,36.3849,36.4246,142000.0
2012-08-17 14:05:00,36.76,36.88,36.76,36.84,213600.0,36.4345,36.5534,36.4345,36.5138,213600.0
2012-08-17 14:10:00,36.84,36.88,36.79,36.79,79200.0,36.5138,36.5534,36.4642,36.4642,79200.0
2012-08-17 14:15:00,36.79,36.8,36.75,36.77,59200.0,36.4642,36.4741,36.4246,36.4444,59200.0
2012-08-17 14:20:00,36.77,36.82,36.76,36.79,31600.0,36.4444,36.4939,36.4345,36.4642,31600.0
2012-08-17 14:25:00,36.8,36.84,36.79,36.83,22000.0,36.4741,36.5138,36.4642,36.5038,22000.0
2012-08-17 14:30:00,36.82,36.83,36.79,36.8,33600.0,36.4939,36.5038,36.4642,36.4741,33600.0
2012-08-17 14:35:00,36.79,36.8,36.76,36.76,29600.0,36.4642,36.4741,36.4345,36.4345,29600.0
2012-08-17 14:40:00,36.77,36.78,36.74,36.77,47200.0,36.4444,36.4543,36.4146,36.4444,47200.0
2012-08-17 14:45:00,36.76,36.77,36.76,36.76,32000.0,36.4345,36.4444,36.4345,36.4345,32000.0
2012-08-17 14:50:00,36.76,36.79,36.74,36.74,70000.0,36.4345,36.4642,36.4146,36.4146,70000.0
2012-08-17 14:55:00,36.76,36.79,36.75,36.78,66000.0,36.4345,36.4642,36.4246,36.4543,66000.0
2012-08-17 15:00:00,36.78,36.83,36.77,36.83,102000.0,36.4543,36.5038,36.4444,36.5038,102000.0
2012-08-17 15:05:00,36.83,36.83,36.76,36.77,50000.0,36.5038,36.5038,36.4345,36.4444,50000.0
2012-08-17 15:10:00,36.77,36.81,36.77,36.77,37200.0,36.4444,36.484,36.4444,36.4444,37200.0
2012-08-17 15:15:00,36.76,36.82,36.76,36.81,48000.0,36.4345,36.4939,36.4345,36.484,48000.0
2012-08-17 15:20:00,36.8,36.8,36.76,36.76,51600.0,36.4741,36.4741,36.4345,36.4345,51600.0
2012-08-17 15:25:00,36.77,36.81,36.76,36.81,37600.0,36.4444,36.484,36.4345,36.484,37600.0
2012-08-17 15:30:00,36.8,36.81,36.74,36.77,73200.0,36.4741,36.484,36.4146,36.4444,73200.0
2012-08-17 15:35:00,36.77,36.77,36.74,36.74,66800.0,36.4444,36.4444,36.4146,36.4146,66800.0
2012-08-17 15:40:00,36.75,36.82,36.74,36.81,91600.0,36.4246,36.4939,36.4146,36.484,91600.0
2012-08-17 15:45:00,36.8,36.82,36.76,36.77,143200.0,36.4741,36.4939,36.4345,36.4444,143200.0
2012-08-17 15:50:00,36.77,36.81,36.75,36.78,114800.0,36.4444,36.484,36.4246,36.4543,114800.0
2012-08-17 15:55:00,36.79,36.84,36.75,36.81,244000.0,36.4642,36.5138,36.4246,36.484,244000.0
2012-08-20 09:30:00,36.81,36.88,36.77,36.81,156800.0,36.484,36.5534,36.4444,36.484,156800.0
2012-08-20 09:35:00,36.8,36.8,36.44,36.48,218400.0,36.4741,36.4741,36.1173,36.1569,218400.0
2012-08-20 09:40:00,36.47,36.59,36.44,36.57,159600.0,36.147,36.266,36.1173,36.2461,159600.0
2012-08-20 09:45:00,36.61,36.71,36.49,36.52,290000.0,36.2858,36.3849,36.1669,36.1966,290000.0
2012-08-20 09:50:00,36.52,36.57,36.48,36.52,82000.0,36.1966,36.2461,36.1569,36.1966,82000.0
2012-08-20 09:55:00,36.53,36.53,36.3,36.31,197600.0,36.2065,36.2065,35.9785,35.9884,197600.0
2012-08-20 10:00:00,36.3,36.34,36.2,36.23,136400.0,35.9785,36.0182,35.8794,35.9092,136400.0
2012-08-20 10:05:00,36.24,36.28,36.1,36.23,169600.0,35.9191,35.9587,35.7803,35.9092,169600.0
2012-08-20 10:10:00,36.23,36.24,36.07,36.11,153200.0,35.9092,35.9191,35.7506,35.7902,153200.0
2012-08-20 10:15:00,36.13,36.13,35.96,35.97,163200.0,35.81,35.81,35.6415,35.6515,163200.0
2012-08-20 10:20:00,35.98,35.99,35.83,35.89,248800.0,35.6614,35.6713,35.5127,35.5722,248800.0
2012-08-20 10:25:00,35.87,35.95,35.87,35.92,200800.0,35.5523,35.6316,35.5523,35.6019,200800.0
2012-08-20 10:30:00,35.94,36.03,35.92,36.02,121200.0,35.6217,35.7109,35.6019,35.701,121200.0
2012-08-20 10:35:00,36.01,36.1,35.99,36.07,136800.0,35.6911,35.7803,35.6713,35.7506,136800.0
2012-08-20 10:40:00,36.06,36.09,36.04,36.09,99600.0,35.7407,35.7704,35.7208,35.7704,99600.0
2012-08-20 10:45:00,36.08,36.22,36.08,36.2,119600.0,35.7605,35.8992,35.7605,35.8794,119600.0
2012-08-20 10:50:00,36.19,36.19,36.12,36.16,129200.0,35.8695,35.8695,35.8001,35.8398,129200.0
2012-08-20 10:55:00,36.16,36.18,36.13,36.15,98400.0,35.8398,35.8596,35.81,35.8299,98400.0
2012-08-20 11:00:00,36.14,36.15,36.06,36.06,71200.0,35.82,35.8299,35.7407,35.7407,71200.0
2012-08-20 11:05:00,36.06,36.06,35.95,36.0,112400.0,35.7407,35.7407,35.6316,35.6812,112400.0
2012-08-20 11:10:00,36.0,36.06,35.97,36.04,44000.0,35.6812,35.7407,35.6515,35.7208,44000.0
2012-08-20 11:15:00,36.05,36.05,36.02,36.04,85200.0,35.7308,35.7308,35.701,35.7208,85200.0
2012-08-20 11:20:00,36.03,36.1,36.02,36.03,96000.0,35.7109,35.7803,35.701,35.7109,96000.0
2012-08-20 11:25:00,36.02,36.05,36.01,36.03,66800.0,35.701,35.7308,35.6911,35.7109,66800.0
2012-08-20 11:30:00,36.02,36.1,36.02,36.1,63200.0,35.701,35.7803,35.701,35.7803,63200.0
2012-08-20 11:35:00,36.09,36.15,36.07,36.12,36000.0,35.7704,35.8299,35.7506,35.8001,36000.0
2012-08-20 11:40:00,36.11,36.11,36.06,36.08,28000.0,35.7902,35.7902,35.7407,35.7605,28000.0
2012-08-20 11:45:00,36.09,36.1,36.05,36.08,64400.0,35.7704,35.7803,35.7308,35.7605,64400.0
2012-08-20 11:50:00,36.07,36.27,36.07,36.25,131200.0,35.7506,35.9488,35.7506,35.929,131200.0
2012-08-20 11:55:00,36.25,36.38,36.24,36.38,215200.0,35.929,36.0578,35.9191,36.0578,215200.0
2012-08-20 12:00:00,36.38,36.39,36.33,36.39,210000.0,36.0578,36.0677,36.0083,36.0677,210000.0
2012-08-20 12:05:00,36.4,36.51,36.4,36.44,150000.0,36.0777,36.1867,36.0777,36.1173,150000.0
2012-08-20 12:10:00,36.44,36.51,36.39,36.39,178000.0,36.1173,36.1867,36.0677,36.0677,178000.0
2012-08-20 12:15:00,36.39,36.5,36.37,36.5,240000.0,36.0677,36.1768,36.0479,36.1768,240000.0
2012-08-20 12:20:00,36.51,36.57,36.46,36.46,146800.0,36.1867,36.2461,36.1371,36.1371,146800.0
2012-08-20 12:25:00,36.45,36.52,36.4,36.47,94800.0,36.1272,36.1966,36.0777,36.147,94800.0
2012-08-20 12:30:00,36.47,36.48,36.43,36.47,40000.0,36.147,36.1569,36.1074,36.147,40000.0
2012-08-20 12:35:00,36.48,36.48,36.41,36.41,57600.0,36.1569,36.1569,36.0876,36.0876,57600.0
2012-08-20 12:40:00,36.42,36.47,36.34,36.47,103600.0,36.0975,36.147,36.0182,36.147,103600.0
2012-08-20 12:45:00,36.48,36.48,36.41,36.42,44400.0,36.1569,36.1569,36.0876,36.0975,44400.0
2012-08-20 12:50:00,36.43,36.45,36.37,36.44,39200.0,36.1074,36.1272,36.0479,36.1173,39200.0
2012-08-20 12:55:00,36.45,36.45,36.38,36.4,60800.0,36.1272,36.1272,36.0578,36.0777,60800.0
2012-08-20 13:00:00,36.4,36.44,36.4,36.43,47200.0,36.0777,36.1173,36.0777,36.1074,47200.0
2012-08-20 13:05:00,36.44,36.46,36.4,36.4,36800.0,36.1173,36.1371,36.0777,36.0777,36800.0
2012-08-20 13:10:00,36.42,36.49,36.41,36.49,122800.0,36.0975,36.1669,36.0876,36.1669,122800.0
2012-08-20 13:15:00,36.5,36.56,36.49,36.55,44000.0,36.1768,36.2362,36.1669,36.2263,44000.0
2012-08-20 13:20:00,36.55,36.58,36.54,36.54,44400.0,36.2263,36.2561,36.2164,36.2164,44400.0
2012-08-20 13:25:00,36.53,36.59,36.53,36.54,49200.0,36.2065,36.266,36.2065,36.2164,49200.0
2012-08-20 13:30:00,36.54,36.57,36.5,36.52,40000.0,36.2164,36.2461,36.1768,36.1966,40000.0
2012-08-20 13:35:00,36.52,36.52,36.46,36.48,39200.0,36.1966,36.1966,36.1371,36.1569,39200.0
2012-08-20 13:40:00,36.47,36.48,36.43,36.45,134000.0,36.147,36.1569,36.1074,36.1272,134000.0
2012-08-20 13:45:00,36.45,36.51,36.44,36.47,43200.0,36.1272,36.1867,36.1173,36.147,43200.0
2012-08-20 13:50:00,36.47,36.55,36.45,36.54,70800.0,36.147,36.2263,36.1272,36.2164,70800.0
2012-08-20 13:55:00,36.54,36.61,36.53,36.56,85200.0,36.2164,36.2858,36.2065,36.2362,85200.0
2012-08-20 14:00:00,36.55,36.7,36.55,36.68,126000.0,36.2263,36.375,36.2263,36.3552,126000.0
2012-08-20 14:05:00,36.66,36.72,36.62,36.63,66800.0,36.3353,36.3948,36.2957,36.3056,66800.0
2012-08-20 14:10:00,36.63,36.72,36.62,36.72,121200.0,36.3056,36.3948,36.2957,36.3948,121200.0
2012-08-20 14:15:00,36.72,36.72,36.67,36.67,51200.0,36.3948,36.3948,36.3453,36.3453,51200.0
2012-08-20 14:20:00,36.67,36.7,36.67,36.69,52000.0,36.3453,36.375,36.3453,36.3651,52000.0
2012-08-20 14:25:00,36.69,36.72,36.68,36.71,42000.0,36.3651,36.3948,36.3552,36.3849,42000.0
2012-08-20 14:30:00,36.7,36.8,36.66,36.68,182400.0,36.375,36.4741,36.3353,36.3552,182400.0
2012-08-20 14:35:00,36.69,36.76,36.67,36.74,58800.0,36.3651,36.4345,36.3453,36.4146,58800.0
2012-08-20 14:40:00,36.74,36.76,36.69,36.76,38400.0,36.4146,36.4345,36.3651,36.4345,38400.0
2012-08-20 14:45:00,36.74,36.77,36.69,36.73,79600.0,36.4146,36.4444,36.3651,36.4047,79600.0
2012-08-20 14:50:00,36.73,36.74,36.7,36.74,96800.0,36.4047,36.4146,36.375,36.4146,96800.0
2012-08-20 14:55:00,36.74,36.87,36.73,36.85,181200.0,36.4146,36.5435,36.4047,36.5237,181200.0
2012-08-20 15:00:00,36.87,36.98,36.84,36.97,258000.0,36.5435,36.6525,36.5138,36.6426,258000.0
2012-08-20 15:05:00,36.96,36.98,36.9,36.91,150400.0,36.6327,36.6525,36.5732,36.5831,150400.0
2012-08-20 15:10:00,36.91,36.91,36.81,36.86,147200.0,36.5831,36.5831,36.484,36.5336,147200.0
2012-08-20 15:15:00,36.86,36.96,36.84,36.96,117600.0,36.5336,36.6327,36.5138,36.6327,117600.0
2012-08-20 15:20:00,36.96,36.97,36.88,36.89,110400.0,36.6327,36.6426,36.5534,36.5633,110400.0
2012-08-20 15:25:00,36.89,36.94,36.89,36.93,74000.0,36.5633,36.6129,36.5633,36.603,74000.0
2012-08-20 15:30:00,36.95,36.97,36.92,36.94,138000.0,36.6228,36.6426,36.593,36.6129,138000.0
2012-08-20 15:35:00,36.95,36.97,36.93,36.94,205600.0,36.6228,36.6426,36.603,36.6129,205600.0
2012-08-20 15:40:00,36.94,36.95,36.86,36.86,133600.0,36.6129,36.6228,36.5336,36.5336,133600.0
2012-08-20 15:45:00,36.86,36.93,36.83,36.9,252800.0,36.5336,36.603,36.5038,36.5732,252800.0
2012-08-20 15:50:00,36.9,36.91,36.81,36.87,240800.0,36.5732,36.5831,36.484,36.5435,240800.0
2012-08-20 15:55:00,36.86,36.9,36.83,36.9,258800.0,36.5336,36.5732,36.5038,36.5732,258800.0
2012-08-21 09:30:00,37.27,37.34,37.0,37.17,260000.0,36.9399,37.0093,36.6723,36.8408,260000.0
2012-08-21 09:35:00,37.22,37.3,37.15,37.25,182400.0,36.8904,36.9697,36.821,36.9201,182400.0
2012-08-21 09:40:00,37.25,37.27,37.12,37.12,118000.0,36.9201,36.9399,36.7913,36.7913,118000.0
2012-08-21 09:45:00,37.13,37.13,36.95,36.99,78000.0,36.8012,36.8012,36.6228,36.6624,78000.0
2012-08-21 09:50:00,37.0,37.02,36.94,36.97,157600.0,36.6723,36.6922,36.6129,36.6426,157600.0
2012-08-21 09:55:00,36.97,37.24,36.95,37.15,172000.0,36.6426,36.9102,36.6228,36.821,172000.0
2012-08-21 10:00:00,37.16,37.29,37.15,37.27,244400.0,36.8309,36.9598,36.821,36.9399,244400.0
2012-08-21 10:05:00,37.28,37.45,37.23,37.37,422400.0,36.9499,37.1184,36.9003,37.0391,422400.0
2012-08-21 10:10:00,37.38,37.49,37.38,37.48,271200.0,37.049,37.158,37.049,37.1481,271200.0
2012-08-21 10:15:00,37.49,37.62,37.45,37.49,386000.0,37.158,37.2868,37.1184,37.158,386000.0
2012-08-21 10:20:00,37.5,37.64,37.46,37.62,154000.0,37.1679,37.3067,37.1283,37.2868,154000.0
2012-08-21 10:25:00,37.61,37.69,37.56,37.59,99600.0,37.2769,37.3562,37.2274,37.2571,99600.0
2012-08-21 10:30:00,37.59,37.72,37.57,37.64,312400.0,37.2571,37.386,37.2373,37.3067,312400.0
2012-08-21 10:35:00,37.66,37.68,37.61,37.65,166800.0,37.3265,37.3463,37.2769,37.3166,166800.0
2012-08-21 10:40:00,37.65,37.69,37.55,37.56,146000.0,37.3166,37.3562,37.2175,37.2274,146000.0
2012-08-21 10:45:00,37.57,37.59,37.51,37.53,223600.0,37.2373,37.2571,37.1778,37.1976,223600.0
2012-08-21 10:50:00,37.54,37.58,37.49,37.56,89200.0,37.2076,37.2472,37.158,37.2274,89200.0
2012-08-21 10:55:00,37.56,37.58,37.47,37.5,78800.0,37.2274,37.2472,37.1382,37.1679,78800.0
2012-08-21 11:00:00,37.51,37.51,37.42,37.44,85600.0,37.1778,37.1778,37.0886,37.1084,85600.0
2012-08-21 11:05:00,37.43,37.48,37.4,37.41,143200.0,37.0985,37.1481,37.0688,37.0787,143200.0
2012-08-21 11:10:00,37.41,37.41,37.31,37.32,116000.0,37.0787,37.0787,36.9796,36.9895,116000.0
2012-08-21 11:15:00,37.32,37.38,37.31,37.35,48400.0,36.9895,37.049,36.9796,37.0192,48400.0
2012-08-21 11:20:00,37.35,37.35,37.23,37.24,196800.0,37.0192,37.0192,36.9003,36.9102,196800.0
2012-08-21 11:25:00,37.23,37.35,37.23,37.31,111200.0,36.9003,37.0192,36.9003,36.9796,111200.0
2012-08-21 11:30:00,37.31,37.32,37.25,37.31,100400.0,36.9796,36.9895,36.9201,36.9796,100400.0
2012-08-21 11:35:00,37.3,37.3,37.23,37.23,111600.0,36.9697,36.9697,36.9003,36.9003,111600.0
2012-08-21 11:40:00,37.23,37.23,37.13,37.2,93200.0,36.9003,36.9003,36.8012,36.8706,93200.0
2012-08-21 11:45:00,37.18,37.22,37.15,37.2,76800.0,36.8507,36.8904,36.821,36.8706,76800.0
2012-08-21 11:50:00,37.18,37.19,37.11,37.17,62800.0,36.8507,36.8607,36.7814,36.8408,62800.0
2012-08-21 11:55:00,37.16,37.24,37.13,37.17,59600.0,36.8309,36.9102,36.8012,36.8408,59600.0
2012-08-21 12:00:00,37.17,37.19,37.09,37.1,140400.0,36.8408,36.8607,36.7615,36.7715,140400.0
2012-08-21 12:05:00,37.1,37.18,37.05,37.15,76400.0,36.7715,36.8507,36.7219,36.821,76400.0
2012-08-21 12:10:00,37.19,37.24,37.16,37.23,82000.0,36.8607,36.9102,36.8309,36.9003,82000.0
2012-08-21 12:15:00,37.21,37.22,37.16,37.19,55200.0,36.8805,36.8904,36.8309,36.8607,55200.0
2012-08-21 12:20:00,37.21,37.21,37.15,37.19,41200.0,36.8805,36.8805,36.821,36.8607,41200.0
2012-08-21 12:25:00,37.19,37.21,37.17,37.2,18000.0,36.8607,36.8805,36.8408,36.8706,18000.0
2012-08-21 12:30:00,37.19,37.27,37.19,37.21,64000.0,36.8607,36.9399,36.8607,36.8805,64000.0
2012-08-21 12:35:00,37.21,37.31,37.19,37.31,53200.0,36.8805,36.9796,36.8607,36.9796,53200.0
2012-08-21 12:40:00,37.29,37.34,37.23,37.24,73200.0,36.9598,37.0093,36.9003,36.9102,73200.0
2012-08-21 12:45:00,37.24,37.24,37.13,37.18,31200.0,36.9102,36.9102,36.8012,36.8507,31200.0
2012-08-21 12:50:00,37.17,37.2,37.15,37.18,38800.0,36.8408,36.8706,36.821,36.8507,38800.0
2012-08-21 12:55:00,37.18,37.22,37.13,37.19,31600.0,36.8507,36.8904,36.8012,36.8607,31600.0
2012-08-21 13:00:00,37.19,37.2,37.06,37.12,96400.0,36.8607,36.8706,36.7318,36.7913,96400.0
2012-08-21 13:05:00,37.1,37.15,37.09,37.14,34800.0,36.7715,36.821,36.7615,36.8111,34800.0
2012-08-21 13:10:00,37.13,37.13,36.98,37.03,73600.0,36.8012,36.8012,36.6525,36.7021,73600.0
2012-08-21 13:15:00,37.03,37.14,37.03,37.13,58000.0,36.7021,36.8111,36.7021,36.8012,58000.0
2012-08-21 13:20:00,37.13,37.14,37.1,37.1,30800.0,36.8012,36.8111,36.7715,36.7715,30800.0
2012-08-21 13:25:00,37.1,37.1,37.04,37.08,39600.0,36.7715,36.7715,36.712,36.7516,39600.0
2012-08-21 13:30:00,37.07,37.09,37.04,37.04,18800.0,36.7417,36.7615,36.712,36.712,18800.0
2012-08-21 13:35:00,37.06,37.08,37.04,37.04,24000.0,36.7318,36.7516,36.712,36.712,24000.0
2012-08-21 13:40:00,37.04,37.08,36.99,36.99,39200.0,36.712,36.7516,36.6624,36.6624,39200.0
2012-08-21 13:45:00,36.99,37.0,36.89,36.91,84800.0,36.6624,36.6723,36.5633,36.5831,84800.0
2012-08-21 13:50:00,36.91,36.93,36.82,36.87,70400.0,36.5831,36.603,36.4939,36.5435,70400.0
2012-08-21 13:55:00,36.87,36.99,36.86,36.97,39600.0,36.5435,36.6624,36.5336,36.6426,39600.0
2012-08-21 14:00:00,36.98,37.0,36.95,36.98,42000.0,36.6525,36.6723,36.6228,36.6525,42000.0
2012-08-21 14:05:00,37.0,37.05,36.94,36.96,58400.0,36.6723,36.7219,36.6129,36.6327,58400.0
2012-08-21 14:10:00,36.96,36.97,36.91,36.95,93600.0,36.6327,36.6426,36.5831,36.6228,93600.0
2012-08-21 14:15:00,36.96,36.98,36.93,36.93,67600.0,36.6327,36.6525,36.603,36.603,67600.0
2012-08-21 14:20:00,36.9,37.02,36.9,36.97,70800.0,36.5732,36.6922,36.5732,36.6426,70800.0
2012-08-21 14:25:00,36.95,37.01,36.92,36.93,47200.0,36.6228,36.6822,36.593,36.603,47200.0
2012-08-21 14:30:00,36.92,36.96,36.92,36.94,43200.0,36.593,36.6327,36.593,36.6129,43200.0
2012-08-21 14:35:00,36.92,36.94,36.85,36.88,46800.0,36.593,36.6129,36.5237,36.5534,46800.0
2012-08-21 14:40:00,36.91,36.94,36.84,36.85,56800.0,36.5831,36.6129,36.5138,36.5237,56800.0
2012-08-21 14:45:00,36.85,36.93,36.83,36.91,109600.0,36.5237,36.603,36.5038,36.5831,109600.0
2012-08-21 14:50:00,36.91,36.94,36.89,36.89,43600.0,36.5831,36.6129,36.5633,36.5633,43600.0
2012-08-21 14:55:00,36.9,36.95,36.89,36.95,47200.0,36.5732,36.6228,36.5633,36.6228,47200.0
2012-08-21 15:00:00,36.95,36.95,36.82,36.86,146000.0,36.6228,36.6228,36.4939,36.5336,146000.0
2012-08-21 15:05:00,36.86,36.86,36.78,36.78,100800.0,36.5336,36.5336,36.4543,36.4543,100800.0
2012-08-21 15:10:00,36.78,36.81,36.72,36.78,138400.0,36.4543,36.484,36.3948,36.4543,138400.0
2012-08-21 15:15:00,36.77,36.77,36.69,36.74,127200.0,36.4444,36.4444,36.3651,36.4146,127200.0
2012-08-21 15:20:00,36.74,36.81,36.74,36.76,108400.0,36.4146,36.484,36.4146,36.4345,108400.0
2012-08-21 15:25:00,36.76,36.79,36.72,36.77,55600.0,36.4345,36.4642,36.3948,36.4444,55600.0
2012-08-21 15:30:00,36.76,36.83,36.76,36.78,97200.0,36.4345,36.5038,36.4345,36.4543,97200.0
2012-08-21 15:35:00,36.77,36.9,36.77,36.87,85600.0,36.4444,36.5732,36.4444,36.5435,85600.0
2012-08-21 15:40:00,36.87,36.92,36.83,36.85,80000.0,36.5435,36.593,36.5038,36.5237,80000.0
2012-08-21 15:45:00,36.86,36.95,36.84,36.9,98000.0,36.5336,36.6228,36.5138,36.5732,98000.0
2012-08-21 15:50:00,36.9,36.94,36.87,36.93,109200.0,36.5732,36.6129,36.5435,36.603,109200.0
2012-08-21 15:55:00,36.92,36.92,36.88,36.91,144800.0,36.593,36.593,36.5534,36.5831,144800.0
2012-08-22 09:30:00,37.0,37.0,36.6,36.67,204800.0,36.6723,36.6723,36.2759,36.3453,204800.0
2012-08-22 09:35:00,36.65,36.65,36.44,36.45,207600.0,36.3254,36.3254,36.1173,36.1272,207600.0
2012-08-22 09:40:00,36.42,36.44,36.28,36.33,256000.0,36.0975,36.1173,35.9587,36.0083,256000.0
2012-08-22 09:45:00,36.33,36.71,36.3,36.66,181600.0,36.0083,36.3849,35.9785,36.3353,181600.0
2012-08-22 09:50:00,36.66,36.83,36.6,36.63,151600.0,36.3353,36.5038,36.2759,36.3056,151600.0
2012-08-22 09:55:00,36.63,36.68,36.6,36.62,63200.0,36.3056,36.3552,36.2759,36.2957,63200.0
2012-08-22 10:00:00,36.61,36.72,36.49,36.71,184800.0,36.2858,36.3948,36.1669,36.3849,184800.0
2012-08-22 10:05:00,36.75,36.79,36.67,36.68,96400.0,36.4246,36.4642,36.3453,36.3552,96400.0
2012-08-22 10:10:00,36.68,36.77,36.68,36.72,77200.0,36.3552,36.4444,36.3552,36.3948,77200.0
2012-08-22 10:15:00,36.72,36.73,36.66,36.69,105200.0,36.3948,36.4047,36.3353,36.3651,105200.0
2012-08-22 10:20:00,36.7,36.73,36.68,36.69,86000.0,36.375,36.4047,36.3552,36.3651,86000.0
2012-08-22 10:25:00,36.72,36.77,36.69,36.75,74400.0,36.3948,36.4444,36.3651,36.4246,74400.0
2012-08-22 10:30:00,36.77,36.8,36.71,36.71,50000.0,36.4444,36.4741,36.3849,36.3849,50000.0
2012-08-22 10:35:00,36.71,36.74,36.68,36.68,54800.0,36.3849,36.4146,36.3552,36.3552,54800.0
2012-08-22 10:40:00,36.67,36.72,36.64,36.71,35600.0,36.3453,36.3948,36.3155,36.3849,35600.0
2012-08-22 10:45:00,36.69,36.76,36.61,36.61,75600.0,36.3651,36.4345,36.2858,36.2858,75600.0
2012-08-22 10:50:00,36.62,36.7,36.61,36.69,67200.0,36.2957,36.375,36.2858,36.3651,67200.0
2012-08-22 10:55:00,36.72,36.76,36.69,36.7,57200.0,36.3948,36.4345,36.3651,36.375,57200.0
2012-08-22 11:00:00,36.7,36.76,36.67,36.76,38000.0,36.375,36.4345,36.3453,36.4345,38000.0
2012-08-22 11:05:00,36.75,36.82,36.58,36.63,170400.0,36.4246,36.4939,36.2561,36.3056,170400.0
2012-08-22 11:10:00,36.63,36.68,36.55,36.63,180000.0,36.3056,36.3552,36.2263,36.3056,180000.0
2012-08-22 11:15:00,36.63,36.79,36.63,36.73,253600.0,36.3056,36.4642,36.3056,36.4047,253600.0
2012-08-22 11:20:00,36.72,36.72,36.5,36.55,275600.0,36.3948,36.3948,36.1768,36.2263,275600.0
2012-08-22 11:25:00,36.55,36.74,36.54,36.74,142800.0,36.2263,36.4146,36.2164,36.4146,142800.0
2012-08-22 11:30:00,36.73,36.75,36.69,36.74,41600.0,36.4047,36.4246,36.3651,36.4146,41600.0
2012-08-22 11:35:00,36.74,36.8,36.74,36.75,67600.0,36.4146,36.4741,36.4146,36.4246,67600.0
2012-08-22 11:40:00,36.76,36.79,36.75,36.77,30000.0,36.4345,36.4642,36.4246,36.4444,30000.0
2012-08-22 11:45:00,36.77,36.8,36.75,36.75,27200.0,36.4444,36.4741,36.4246,36.4246,27200.0
2012-08-22 11:50:00,36.76,36.77,36.75,36.76,42000.0,36.4345,36.4444,36.4246,36.4345,42000.0
2012-08-22 11:55:00,36.76,36.87,36.75,36.85,64400.0,36.4345,36.5435,36.4246,36.5237,64400.0
2012-08-22 12:00:00,36.85,36.88,36.82,36.86,103600.0,36.5237,36.5534,36.4939,36.5336,103600.0
2012-08-22 12:05:00,36.85,36.86,36.74,36.74,71600.0,36.5237,36.5336,36.4146,36.4146,71600.0
2012-08-22 12:10:00,36.75,36.85,36.74,36.84,99200.0,36.4246,36.5237,36.4146,36.5138,99200.0
2012-08-22 12:15:00,36.85,36.85,36.79,36.84,72400.0,36.5237,36.5237,36.4642,36.5138,72400.0
2012-08-22 12:20:00,36.83,36.84,36.76,36.84,78800.0,36.5038,36.5138,36.4345,36.5138,78800.0
2012-08-22 12:25:00,36.84,36.9,36.84,36.9,17600.0,36.5138,36.5732,36.5138,36.5732,17600.0
2012-08-22 12:30:00,36.91,36.94,36.81,36.81,55600.0,36.5831,36.6129,36.484,36.484,55600.0
2012-08-22 12:35:00,36.81,36.85,36.74,36.78,113200.0,36.484,36.5237,36.4146,36.4543,113200.0
2012-08-22 12:40:00,36.79,36.89,36.79,36.87,77600.0,36.4642,36.5633,36.4642,36.5435,77600.0
2012-08-22 12:45:00,36.86,36.9,36.84,36.88,60800.0,36.5336,36.5732,36.5138,36.5534,60800.0
2012-08-22 12:50:00,36.88,36.88,36.8,36.84,44800.0,36.5534,36.5534,36.4741,36.5138,44800.0
2012-08-22 12:55:00,36.84,36.87,36.82,36.84,63200.0,36.5138,36.5435,36.4939,36.5138,63200.0
2012-08-22 13:00:00,36.84,36.88,36.82,36.88,160000.0,36.5138,36.5534,36.4939,36.5534,160000.0
2012-08-22 13:05:00,36.87,36.9,36.87,36.9,7600.0,36.5435,36.5732,36.5435,36.5732,7600.0
2012-08-22 13:10:00,36.89,36.92,36.83,36.88,54400.0,36.5633,36.593,36.5038,36.5534,54400.0
2012-08-22 13:15:00,36.86,36.92,36.83,36.9,49200.0,36.5336,36.593,36.5038,36.5732,49200.0
2012-08-22 13:20:00,36.9,36.94,36.89,36.94,28800.0,36.5732,36.6129,36.5633,36.6129,28800.0
2012-08-22 13:25:00,36.94,37.07,36.94,37.05,75200.0,36.6129,36.7417,36.6129,36.7219,75200.0
2012-08-22 13:30:00,37.06,37.11,37.02,37.09,52800.0,36.7318,36.7814,36.6922,36.7615,52800.0
2012-08-22 13:35:00,37.09,37.11,37.03,37.07,32800.0,36.7615,36.7814,36.7021,36.7417,32800.0
2012-08-22 13:40:00,37.06,37.15,37.06,37.12,66000.0,36.7318,36.821,36.7318,36.7913,66000.0
2012-08-22 13:45:00,37.1,37.13,37.01,37.01,46000.0,36.7715,36.8012,36.6822,36.6822,46000.0
2012-08-22 13:50:00,37.02,37.05,37.01,37.04,56400.0,36.6922,36.7219,36.6822,36.712,56400.0
2012-08-22 13:55:00,37.05,37.05,37.0,37.0,107200.0,36.7219,36.7219,36.6723,36.6723,107200.0
2012-08-22 14:00:00,37.03,37.15,37.02,37.1,146400.0,36.7021,36.821,36.6922,36.7715,146400.0
2012-08-22 14:05:00,37.12,37.15,36.99,37.01,216000.0,36.7913,36.821,36.6624,36.6822,216000.0
2012-08-22 14:10:00,37.01,37.04,36.92,36.92,109200.0,36.6822,36.712,36.593,36.593,109200.0
2012-08-22 14:15:00,36.92,36.96,36.84,36.92,153200.0,36.593,36.6327,36.5138,36.593,153200.0
2012-08-22 14:20:00,36.91,36.97,36.9,36.9,48400.0,36.5831,36.6426,36.5732,36.5732,48400.0
2012-08-22 14:25:00,36.93,37.01,36.9,36.99,48000.0,36.603,36.6822,36.5732,36.6624,48000.0
2012-08-22 14:30:00,37.01,37.06,36.96,36.99,79200.0,36.6822,36.7318,36.6327,36.6624,79200.0
2012-08-22 14:35:00,37.02,37.11,36.99,37.1,48400.0,36.6922,36.7814,36.6624,36.7715,48400.0
2012-08-22 14:40:00,37.09,37.15,37.09,37.12,144400.0,36.7615,36.821,36.7615,36.7913,144400.0
2012-08-22 14:45:00,37.13,37.23,37.13,37.21,104000.0,36.8012,36.9003,36.8012,36.8805,104000.0
2012-08-22 14:50:00,37.21,37.24,37.2,37.24,107600.0,36.8805,36.9102,36.8706,36.9102,107600.0
2012-08-22 14:55:00,37.24,37.32,37.22,37.31,64400.0,36.9102,36.9895,36.8904,36.9796,64400.0
2012-08-22 15:00:00,37.31,37.31,37.21,37.24,180000.0,36.9796,36.9796,36.8805,36.9102,180000.0
2012-08-22 15:05:00,37.25,37.3,37.23,37.28,108400.0,36.9201,36.9697,36.9003,36.9499,108400.0
2012-08-22 15:10:00,37.28,37.29,37.21,37.23,90800.0,36.9499,36.9598,36.8805,36.9003,90800.0
2012-08-22 15:15:00,37.23,37.25,37.16,37.17,120400.0,36.9003,36.9201,36.8309,36.8408,120400.0
2012-08-22 15:20:00,37.19,37.21,37.15,37.21,64000.0,36.8607,36.8805,36.821,36.8805,64000.0
2012-08-22 15:25:00,37.22,37.23,37.17,37.2,249600.0,36.8904,36.9003,36.8408,36.8706,249600.0
2012-08-22 15:30:00,37.18,37.24,37.16,37.2,249200.0,36.8507,36.9102,36.8309,36.8706,249200.0
2012-08-22 15:35:00,37.19,37.2,37.09,37.16,167200.0,36.8607,36.8706,36.7615,36.8309,167200.0
2012-08-22 15:40:00,37.17,37.24,37.15,37.16,102400.0,36.8408,36.9102,36.821,36.8309,102400.0
2012-08-22 15:45:00,37.16,37.19,37.13,37.16,138800.0,36.8309,36.8607,36.8012,36.8309,138800.0
2012-08-22 15:50:00,37.16,37.23,37.16,37.2,122400.0,36.8309,36.9003,36.8309,36.8706,122400.0
2012-08-22 15:55:00,37.21,37.21,37.13,37.15,118800.0,36.8805,36.8805,36.8012,36.821,118800.0
2012-08-23 09:30:00,37.16,37.24,36.93,37.05,257200.0,36.8309,36.9102,36.603,36.7219,257200.0
2012-08-23 09:35:00,37.0,37.12,36.88,37.12,137200.0,36.6723,36.7913,36.5534,36.7913,137200.0
2012-08-23 09:40:00,37.12,37.32,37.1,37.19,124800.0,36.7913,36.9895,36.7715,36.8607,124800.0
2012-08-23 09:45:00,37.2,37.29,37.1,37.1,122800.0,36.8706,36.9598,36.7715,36.7715,122800.0
2012-08-23 09:50:00,37.1,37.19,36.94,37.19,181600.0,36.7715,36.8607,36.6129,36.8607,181600.0
2012-08-23 09:55:00,37.17,37.19,36.75,36.76,274800.0,36.8408,36.8607,36.4246,36.4345,274800.0
2012-08-23 10:00:00,36.76,36.99,36.66,36.95,352800.0,36.4345,36.6624,36.3353,36.6228,352800.0
2012-08-23 10:05:00,36.95,37.0,36.88,36.93,268800.0,36.6228,36.6723,36.5534,36.603,268800.0
2012-08-23 10:10:00,36.94,36.96,36.8,36.87,223600.0,36.6129,36.6327,36.4741,36.5435,223600.0
2012-08-23 10:15:00,36.87,36.98,36.78,36.96,285600.0,36.5435,36.6525,36.4543,36.6327,285600.0
2012-08-23 10:20:00,36.98,36.99,36.9,36.95,186800.0,36.6525,36.6624,36.5732,36.6228,186800.0
2012-08-23 10:25:00,36.95,37.18,36.95,37.16,107200.0,36.6228,36.8507,36.6228,36.8309,107200.0
2012-08-23 10:30:00,37.15,37.19,37.06,37.07,59600.0,36.821,36.8607,36.7318,36.7417,59600.0
2012-08-23 10:35:00,37.04,37.07,36.94,36.94,59200.0,36.712,36.7417,36.6129,36.6129,59200.0
2012-08-23 10:40:00,36.97,36.99,36.96,36.99,58000.0,36.6426,36.6624,36.6327,36.6624,58000.0
2012-08-23 10:45:00,36.99,37.09,36.99,37.07,68000.0,36.6624,36.7615,36.6624,36.7417,68000.0
2012-08-23 10:50:00,37.08,37.1,37.02,37.07,50400.0,36.7516,36.7715,36.6922,36.7417,50400.0
2012-08-23 10:55:00,37.06,37.09,36.98,37.05,69600.0,36.7318,36.7615,36.6525,36.7219,69600.0
2012-08-23 11:00:00,37.05,37.07,37.01,37.02,85200.0,36.7219,36.7417,36.6822,36.6922,85200.0
2012-08-23 11:05:00,37.02,37.09,37.01,37.08,55600.0,36.6922,36.7615,36.6822,36.7516,55600.0
2012-08-23 11:10:00,37.08,37.09,37.05,37.06,79200.0,36.7516,36.7615,36.7219,36.7318,79200.0
2012-08-23 11:15:00,37.08,37.17,37.08,37.14,50800.0,36.7516,36.8408,36.7516,36.8111,50800.0
2012-08-23 11:20:00,37.12,37.14,37.07,37.1,34800.0,36.7913,36.8111,36.7417,36.7715,34800.0
2012-08-23 11:25:00,37.13,37.23,37.13,37.19,47600.0,36.8012,36.9003,36.8012,36.8607,47600.0
2012-08-23 11:30:00,37.2,37.26,37.12,37.22,112800.0,36.8706,36.93,36.7913,36.8904,112800.0
2012-08-23 11:35:00,37.23,37.23,37.15,37.15,71600.0,36.9003,36.9003,36.821,36.821,71600.0
2012-08-23 11:40:00,37.16,37.18,37.11,37.17,30800.0,36.8309,36.8507,36.7814,36.8408,30800.0
2012-08-23 11:45:00,37.18,37.23,37.13,37.14,46800.0,36.8507,36.9003,36.8012,36.8111,46800.0
2012-08-23 11:50:00,37.14,37.16,37.12,37.13,62000.0,36.8111,36.8309,36.7913,36.8012,62000.0
2012-08-23 11:55:00,37.13,37.16,37.11,37.11,78800.0,36.8012,36.8309,36.7814,36.7814,78800.0
2012-08-23 12:00:00,37.13,37.22,37.0,37.04,98000.0,36.8012,36.8904,36.6723,36.712,98000.0
2012-08-23 12:05:00,37.06,37.12,37.0,37.09,112000.0,36.7318,36.7913,36.6723,36.7615,112000.0
2012-08-23 12:10:00,37.09,37.11,36.95,36.95,131200.0,36.7615,36.7814,36.6228,36.6228,131200.0
2012-08-23 12:15:00,36.95,37.08,36.88,37.08,85200.0,36.6228,36.7516,36.5534,36.7516,85200.0
2012-08-23 12:20:00,37.07,37.13,37.01,37.06,154400.0,36.7417,36.8012,36.6822,36.7318,154400.0
2012-08-23 12:25:00,37.07,37.1,37.01,37.08,132400.0,36.7417,36.7715,36.6822,36.7516,132400.0
2012-08-23 12:30:00,37.08,37.09,37.01,37.02,61600.0,36.7516,36.7615,36.6822,36.6922,61600.0
2012-08-23 12:35:00,37.02,37.02,36.9,36.93,24000.0,36.6922,36.6922,36.5732,36.603,24000.0
2012-08-23 12:40:00,36.93,37.01,36.93,36.94,35200.0,36.603,36.6822,36.603,36.6129,35200.0
2012-08-23 12:45:00,36.95,36.96,36.85,36.85,67200.0,36.6228,36.6327,36.5237,36.5237,67200.0
2012-08-23 12:50:00,36.85,36.92,36.84,36.88,74400.0,36.5237,36.593,36.5138,36.5534,74400.0
2012-08-23 12:55:00,36.85,36.89,36.8,36.81,45600.0,36.5237,36.5633,36.4741,36.484,45600.0
2012-08-23 13:00:00,36.81,36.81,36.69,36.69,197600.0,36.484,36.484,36.3651,36.3651,197600.0
2012-08-23 13:05:00,36.71,36.71,36.56,36.56,154400.0,36.3849,36.3849,36.2362,36.2362,154400.0
2012-08-23 13:10:00,36.56,36.66,36.53,36.62,182800.0,36.2362,36.3353,36.2065,36.2957,182800.0
2012-08-23 13:15:00,36.62,36.64,36.51,36.51,108400.0,36.2957,36.3155,36.1867,36.1867,108400.0
2012-08-23 13:20:00,36.52,36.54,36.43,36.46,162000.0,36.1966,36.2164,36.1074,36.1371,162000.0
2012-08-23 13:25:00,36.46,36.54,36.39,36.51,140800.0,36.1371,36.2164,36.0677,36.1867,140800.0
2012-08-23 13:30:00,36.53,36.55,36.49,36.52,44800.0,36.2065,36.2263,36.1669,36.1966,44800.0
2012-08-23 13:35:00,36.55,36.59,36.5,36.54,66000.0,36.2263,36.266,36.1768,36.2164,66000.0
2012-08-23 13:40:00,36.53,36.57,36.52,36.54,63600.0,36.2065,36.2461,36.1966,36.2164,63600.0
2012-08-23 13:45:00,36.53,36.58,36.53,36.55,98800.0,36.2065,36.2561,36.2065,36.2263,98800.0
2012-08-23 13:50:00,36.55,36.57,36.49,36.5,69200.0,36.2263,36.2461,36.1669,36.1768,69200.0
2012-08-23 13:55:00,36.52,36.55,36.49,36.5,108400.0,36.1966,36.2263,36.1669,36.1768,108400.0
2012-08-23 14:00:00,36.5,36.52,36.48,36.5,72000.0,36.1768,36.1966,36.1569,36.1768,72000.0
2012-08-23 14:05:00,36.5,36.52,36.48,36.5,82400.0,36.1768,36.1966,36.1569,36.1768,82400.0
2012-08-23 14:10:00,36.5,36.51,36.47,36.49,109600.0,36.1768,36.1867,36.147,36.1669,109600.0
2012-08-23 14:15:00,36.5,36.5,36.44,36.48,75200.0,36.1768,36.1768,36.1173,36.1569,75200.0
2012-08-23 14:20:00,36.48,36.48,36.44,36.48,49200.0,36.1569,36.1569,36.1173,36.1569,49200.0
2012-08-23 14:25:00,36.48,36.5,36.43,36.44,111200.0,36.1569,36.1768,36.1074,36.1173,111200.0
2012-08-23 14:30:00,36.44,36.5,36.42,36.47,47200.0,36.1173,36.1768,36.0975,36.147,47200.0
2012-08-23 14:35:00,36.47,36.52,36.44,36.49,250000.0,36.147,36.1966,36.1173,36.1669,250000.0
2012-08-23 14:40:00,36.49,36.52,36.44,36.49,193200.0,36.1669,36.1966,36.1173,36.1669,193200.0
2012-08-23 14:45:00,36.5,36.51,36.46,36.49,241200.0,36.1768,36.1867,36.1371,36.1669,241200.0
2012-08-23 14:50:00,36.49,36.5,36.47,36.49,289200.0,36.1669,36.1768,36.147,36.1669,289200.0
2012-08-23 14:55:00,36.49,36.51,36.47,36.5,268800.0,36.1669,36.1867,36.147,36.1768,268800.0
2012-08-23 15:00:00,36.5,36.51,36.47,36.5,217600.0,36.1768,36.1867,36.147,36.1768,217600.0
2012-08-23 15:05:00,36.5,36.67,36.49,36.63,342000.0,36.1768,36.3453,36.1669,36.3056,342000.0
2012-08-23 15:10:00,36.64,36.72,36.57,36.71,266800.0,36.3155,36.3948,36.2461,36.3849,266800.0
2012-08-23 15:15:00,36.71,36.71,36.53,36.63,498000.0,36.3849,36.3849,36.2065,36.3056,498000.0
2012-08-23 15:20:00,36.63,36.71,36.57,36.63,350000.0,36.3056,36.3849,36.2461,36.3056,350000.0
2012-08-23 15:25:00,36.63,36.76,36.59,36.73,398000.0,36.3056,36.4345,36.266,36.4047,398000.0
2012-08-23 15:30:00,36.73,36.81,36.72,36.75,211200.0,36.4047,36.484,36.3948,36.4246,211200.0
2012-08-23 15:35:00,36.75,36.78,36.7,36.72,204800.0,36.4246,36.4543,36.375,36.3948,204800.0
2012-08-23 15:40:00,36.73,36.75,36.67,36.67,321600.0,36.4047,36.4246,36.3453,36.3453,321600.0
2012-08-23 15:45:00,36.68,36.69,36.51,36.56,444400.0,36.3552,36.3651,36.1867,36.2362,444400.0
2012-08-23 15:50:00,36.58,36.6,36.5,36.6,416400.0,36.2561,36.2759,36.1768,36.2759,416400.0
2012-08-23 15:55:00,36.59,36.68,36.56,36.68,574000.0,36.266,36.3552,36.2362,36.3552,574000.0
2012-08-24 09:30:00,35.27,35.97,35.19,35.79,2252400.0,34.9577,35.6515,34.8784,35.4731,2252400.0
2012-08-24 09:35:00,35.81,36.02,35.62,35.77,908800.0,35.4929,35.701,35.3046,35.4532,908800.0
2012-08-24 09:40:00,35.77,35.97,35.74,35.9,477200.0,35.4532,35.6515,35.4235,35.5821,477200.0
2012-08-24 09:45:00,35.84,36.62,35.84,36.62,1326800.0,35.5226,36.2957,35.5226,36.2957,1326800.0
2012-08-24 09:50:00,36.62,36.75,36.36,36.47,1267600.0,36.2957,36.4246,36.038,36.147,1267600.0
2012-08-24 09:55:00,36.46,36.74,36.38,36.43,649200.0,36.1371,36.4146,36.0578,36.1074,649200.0
2012-08-24 10:00:00,36.46,36.94,36.43,36.9,1038400.0,36.1371,36.6129,36.1074,36.5732,1038400.0
2012-08-24 10:05:00,36.91,37.13,36.83,37.1,1028400.0,36.5831,36.8012,36.5038,36.7715,1028400.0
2012-08-24 10:10:00,37.1,37.13,36.75,36.75,562800.0,36.7715,36.8012,36.4246,36.4246,562800.0
2012-08-24 10:15:00,36.76,36.82,36.62,36.63,518400.0,36.4345,36.4939,36.2957,36.3056,518400.0
2012-08-24 10:20:00,36.64,36.75,36.64,36.72,314400.0,36.3155,36.4246,36.3155,36.3948,314400.0
2012-08-24 10:25:00,36.72,36.91,36.72,36.79,259600.0,36.3948,36.5831,36.3948,36.4642,259600.0
2012-08-24 10:30:00,36.77,36.92,36.74,36.88,255200.0,36.4444,36.593,36.4146,36.5534,255200.0
2012-08-24 10:35:00,36.9,36.96,36.84,36.91,318400.0,36.5732,36.6327,36.5138,36.5831,318400.0
2012-08-24 10:40:00,36.91,36.94,36.78,36.85,154000.0,36.5831,36.6129,36.4543,36.5237,154000.0
2012-08-24 10:45:00,36.85,36.91,36.8,36.84,326800.0,36.5237,36.5831,36.4741,36.5138,326800.0
2012-08-24 10:50:00,36.82,36.86,36.77,36.8,244800.0,36.4939,36.5336,36.4444,36.4741,244800.0
2012-08-24 10:55:00,36.81,36.86,36.69,36.76,387600.0,36.484,36.5336,36.3651,36.4345,387600.0
2012-08-24 11:00:00,36.77,36.82,36.73,36.75,370400.0,36.4444,36.4939,36.4047,36.4246,370400.0
2012-08-24 11:05:00,36.74,36.76,36.72,36.75,444400.0,36.4146,36.4345,36.3948,36.4246,444400.0
2012-08-24 11:10:00,36.75,36.75,36.65,36.66,196800.0,36.4246,36.4246,36.3254,36.3353,196800.0
2012-08-24 11:15:00,36.66,36.86,36.66,36.85,388400.0,36.3353,36.5336,36.3353,36.5237,388400.0
2012-08-24 11:20:00,36.85,37.03,36.85,36.96,818800.0,36.5237,36.7021,36.5237,36.6327,818800.0
2012-08-24 11:25:00,36.95,37.04,36.94,36.95,285200.0,36.6228,36.712,36.6129,36.6228,285200.0
2012-08-24 11:30:00,36.96,37.1,36.95,36.97,279200.0,36.6327,36.7715,36.6228,36.6426,279200.0
2012-08-24 11:35:00,36.96,36.99,36.88,36.9,159600.0,36.6327,36.6624,36.5534,36.5732,159600.0
2012-08-24 11:40:00,36.89,36.9,36.71,36.83,454000.0,36.5633,36.5732,36.3849,36.5038,454000.0
2012-08-24 11:45:00,36.85,36.87,36.7,36.8,219200.0,36.5237,36.5435,36.375,36.4741,219200.0
2012-08-24 11:50:00,36.8,36.86,36.76,36.81,77600.0,36.4741,36.5336,36.4345,36.484,77600.0
2012-08-24 11:55:00,36.81,36.87,36.8,36.8,132800.0,36.484,36.5435,36.4741,36.4741,132800.0
2012-08-24 12:00:00,36.8,36.84,36.78,36.83,90400.0,36.4741,36.5138,36.4543,36.5038,90400.0
2012-08-24 12:05:00,36.82,36.87,36.78,36.87,182800.0,36.4939,36.5435,36.4543,36.5435,182800.0
2012-08-24 12:10:00,36.87,36.91,36.83,36.84,129600.0,36.5435,36.5831,36.5038,36.5138,129600.0
2012-08-24 12:15:00,36.83,36.84,36.78,36.82,139600.0,36.5038,36.5138,36.4543,36.4939,139600.0
2012-08-24 12:20:00,36.84,36.94,36.82,36.92,114000.0,36.5138,36.6129,36.4939,36.593,114000.0
2012-08-24 12:25:00,36.92,37.09,36.88,37.07,322400.0,36.593,36.7615,36.5534,36.7417,322400.0
2012-08-24 12:30:00,37.08,37.13,37.01,37.1,287600.0,36.7516,36.8012,36.6822,36.7715,287600.0
2012-08-24 12:35:00,37.11,37.17,37.03,37.06,397200.0,36.7814,36.8408,36.7021,36.7318,397200.0
2012-08-24 12:40:00,37.06,37.06,36.86,36.87,332800.0,36.7318,36.7318,36.5336,36.5435,332800.0
2012-08-24 12:45:00,36.87,36.96,36.81,36.87,249200.0,36.5435,36.6327,36.484,36.5435,249200.0
2012-08-24 12:50:00,36.85,37.0,36.84,36.99,265200.0,36.5237,36.6723,36.5138,36.6624,265200.0
2012-08-24 12:55:00,36.99,37.03,36.97,37.0,53600.0,36.6624,36.7021,36.6426,36.6723,53600.0
2012-08-24 13:00:00,36.98,37.0,36.89,36.93,94800.0,36.6525,36.6723,36.5633,36.603,94800.0
2012-08-24 13:05:00,36.93,37.0,36.88,37.0,124400.0,36.603,36.6723,36.5534,36.6723,124400.0
2012-08-24 13:10:00,37.0,37.02,36.93,36.99,163200.0,36.6723,36.6922,36.603,36.6624,163200.0
2012-08-24 13:15:00,36.99,37.0,36.91,36.92,99200.0,36.6624,36.6723,36.5831,36.593,99200.0
2012-08-24 13:20:00,36.91,36.97,36.9,36.93,70400.0,36.5831,36.6426,36.5732,36.603,70400.0
2012-08-24 13:25:00,36.93,36.96,36.91,36.96,39600.0,36.603,36.6327,36.5831,36.6327,39600.0
2012-08-24 13:30:00,36.96,36.99,36.96,36.98,82800.0,36.6327,36.6624,36.6327,36.6525,82800.0
2012-08-24 13:35:00,36.98,37.06,36.97,37.06,218800.0,36.6525,36.7318,36.6426,36.7318,218800.0
2012-08-24 13:40:00,37.05,37.06,37.0,37.04,195200.0,36.7219,36.7318,36.6723,36.712,195200.0
2012-08-24 13:45:00,37.04,37.08,37.03,37.07,101200.0,36.712,36.7516,36.7021,36.7417,101200.0
2012-08-24 13:50:00,37.07,37.13,37.07,37.09,138000.0,36.7417,36.8012,36.7417,36.7615,138000.0
2012-08-24 13:55:00,37.09,37.13,37.0,37.11,212000.0,36.7615,36.8012,36.6723,36.7814,212000.0
2012-08-24 14:00:00,37.1,37.16,37.07,37.16,152000.0,36.7715,36.8309,36.7417,36.8309,152000.0
2012-08-24 14:05:00,37.15,37.33,37.15,37.32,446000.0,36.821,36.9994,36.821,36.9895,446000.0
2012-08-24 14:10:00,37.32,37.37,37.19,37.23,494400.0,36.9895,37.0391,36.8607,36.9003,494400.0
2012-08-24 14:15:00,37.24,37.3,37.16,37.19,172400.0,36.9102,36.9697,36.8309,36.8607,172400.0
2012-08-24 14:20:00,37.19,37.24,37.19,37.2,68800.0,36.8607,36.9102,36.8607,36.8706,68800.0
2012-08-24 14:25:00,37.19,37.21,37.1,37.1,170000.0,36.8607,36.8805,36.7715,36.7715,170000.0
2012-08-24 14:30:00,37.1,37.14,37.08,37.12,127600.0,36.7715,36.8111,36.7516,36.7913,127600.0
2012-08-24 14:35:00,37.08,37.1,36.99,37.03,244400.0,36.7516,36.7715,36.6624,36.7021,244400.0
2012-08-24 14:40:00,37.02,37.08,37.01,37.05,152400.0,36.6922,36.7516,36.6822,36.7219,152400.0
2012-08-24 14:45:00,37.05,37.11,37.0,37.11,114400.0,36.7219,36.7814,36.6723,36.7814,114400.0
2012-08-24 14:50:00,37.1,37.1,37.02,37.03,63200.0,36.7715,36.7715,36.6922,36.7021,63200.0
2012-08-24 14:55:00,37.03,37.07,37.03,37.05,76000.0,36.7021,36.7417,36.7021,36.7219,76000.0
2012-08-24 15:00:00,37.05,37.07,37.03,37.04,108000.0,36.7219,36.7417,36.7021,36.712,108000.0
2012-08-24 15:05:00,37.03,37.05,36.99,37.0,197600.0,36.7021,36.7219,36.6624,36.6723,197600.0
2012-08-24 15:10:00,37.0,37.05,36.95,37.04,122800.0,36.6723,36.7219,36.6228,36.712,122800.0
2012-08-24 15:15:00,37.04,37.04,37.0,37.04,95200.0,36.712,36.712,36.6723,36.712,95200.0
2012-08-24 15:20:00,37.04,37.07,37.01,37.02,142400.0,36.712,36.7417,36.6822,36.6922,142400.0
2012-08-24 15:25:00,37.02,37.04,36.95,36.99,291600.0,36.6922,36.712,36.6228,36.6624,291600.0
2012-08-24 15:30:00,36.99,37.05,36.98,37.02,211200.0,36.6624,36.7219,36.6525,36.6922,211200.0
2012-08-24 15:35:00,37.02,37.06,37.02,37.05,175200.0,36.6922,36.7318,36.6922,36.7219,175200.0
2012-08-24 15:40:00,37.05,37.16,37.04,37.13,320800.0,36.7219,36.8309,36.712,36.8012,320800.0
2012-08-24 15:45:00,37.13,37.18,37.06,37.1,304400.0,36.8012,36.8507,36.7318,36.7715,304400.0
2012-08-24 15:50:00,37.12,37.13,37.08,37.13,302400.0,36.7913,36.8012,36.7516,36.8012,302400.0
2012-08-24 15:55:00,37.11,37.17,37.09,37.15,550000.0,36.7814,36.8408,36.7615,36.821,550000.0
2012-08-27 09:30:00,36.8,37.29,36.75,37.08,555200.0,36.4741,36.9598,36.4246,36.7516,555200.0
2012-08-27 09:35:00,37.08,37.16,36.95,36.95,161600.0,36.7516,36.8309,36.6228,36.6228,161600.0
2012-08-27 09:40:00,36.95,37.19,36.85,37.17,274400.0,36.6228,36.8607,36.5237,36.8408,274400.0
2012-08-27 09:45:00,37.18,37.18,36.89,37.12,234400.0,36.8507,36.8507,36.5633,36.7913,234400.0
2012-08-27 09:50:00,37.12,37.37,37.02,37.3,205600.0,36.7913,37.0391,36.6922,36.9697,205600.0
2012-08-27 09:55:00,37.31,37.49,37.26,37.27,357600.0,36.9796,37.158,36.93,36.9399,357600.0
2012-08-27 10:00:00,37.25,37.38,37.21,37.38,216400.0,36.9201,37.049,36.8805,37.049,216400.0
2012-08-27 10:05:00,37.37,37.45,37.3,37.41,215200.0,37.0391,37.1184,36.9697,37.0787,215200.0
2012-08-27 10:10:00,37.43,37.44,37.24,37.26,314000.0,37.0985,37.1084,36.9102,36.93,314000.0
2012-08-27 10:15:00,37.27,37.42,37.26,37.4,137600.0,36.9399,37.0886,36.93,37.0688,137600.0
2012-08-27 10:20:00,37.41,37.42,37.29,37.38,238800.0,37.0787,37.0886,36.9598,37.049,238800.0
2012-08-27 10:25:00,37.38,37.5,37.32,37.44,145600.0,37.049,37.1679,36.9895,37.1084,145600.0
2012-08-27 10:30:00,37.47,37.71,37.47,37.62,567200.0,37.1382,37.376,37.1382,37.2868,567200.0
2012-08-27 10:35:00,37.66,37.8,37.59,37.77,305200.0,37.3265,37.4653,37.2571,37.4355,305200.0
2012-08-27 10:40:00,37.76,37.83,37.63,37.7,318400.0,37.4256,37.495,37.2968,37.3661,318400.0
2012-08-27 10:45:00,37.68,37.8,37.68,37.73,249200.0,37.3463,37.4653,37.3463,37.3959,249200.0
2012-08-27 10:50:00,37.73,37.91,37.73,37.81,232400.0,37.3959,37.5743,37.3959,37.4752,232400.0
2012-08-27 10:55:00,37.81,37.88,37.72,37.88,157200.0,37.4752,37.5445,37.386,37.5445,157200.0
2012-08-27 11:00:00,37.88,37.9,37.81,37.85,157600.0,37.5445,37.5644,37.4752,37.5148,157600.0
2012-08-27 11:05:00,37.85,37.95,37.84,37.84,191600.0,37.5148,37.6139,37.5049,37.5049,191600.0
2012-08-27 11:10:00,37.86,37.88,37.71,37.76,138000.0,37.5247,37.5445,37.376,37.4256,138000.0
2012-08-27 11:15:00,37.76,37.99,37.71,37.91,236400.0,37.4256,37.6536,37.376,37.5743,236400.0
2012-08-27 11:20:00,37.92,37.94,37.78,37.8,152400.0,37.5842,37.604,37.4454,37.4653,152400.0
2012-08-27 11:25:00,37.81,37.9,37.81,37.88,46000.0,37.4752,37.5644,37.4752,37.5445,46000.0
2012-08-27 11:30:00,37.86,37.94,37.83,37.85,82000.0,37.5247,37.604,37.495,37.5148,82000.0
2012-08-27 11:35:00,37.84,37.88,37.8,37.8,66400.0,37.5049,37.5445,37.4653,37.4653,66400.0
2012-08-27 11:40:00,37.8,37.84,37.75,37.76,73200.0,37.4653,37.5049,37.4157,37.4256,73200.0
2012-08-27 11:45:00,37.76,37.79,37.71,37.74,66000.0,37.4256,37.4553,37.376,37.4058,66000.0
2012-08-27 11:50:00,37.74,37.76,37.63,37.68,145200.0,37.4058,37.4256,37.2968,37.3463,145200.0
2012-08-27 11:55:00,37.69,37.7,37.64,37.67,45200.0,37.3562,37.3661,37.3067,37.3364,45200.0
2012-08-27 12:00:00,37.66,37.71,37.64,37.64,115200.0,37.3265,37.376,37.3067,37.3067,115200.0
2012-08-27 12:05:00,37.64,37.67,37.57,37.63,117600.0,37.3067,37.3364,37.2373,37.2968,117600.0
2012-08-27 12:10:00,37.63,37.71,37.63,37.68,54800.0,37.2968,37.376,37.2968,37.3463,54800.0
2012-08-27 12:15:00,37.68,37.69,37.6,37.62,53200.0,37.3463,37.3562,37.267,37.2868,53200.0
2012-08-27 12:20:00,37.61,37.67,37.6,37.64,24000.0,37.2769,37.3364,37.267,37.3067,24000.0
2012-08-27 12:25:00,37.62,37.62,37.47,37.54,197200.0,37.2868,37.2868,37.1382,37.2076,197200.0
2012-08-27 12:30:00,37.56,37.56,37.5,37.53,73600.0,37.2274,37.2274,37.1679,37.1976,73600.0
2012-08-27 12:35:00,37.53,37.57,37.45,37.57,110400.0,37.1976,37.2373,37.1184,37.2373,110400.0
2012-08-27 12:40:00,37.57,37.6,37.52,37.58,46000.0,37.2373,37.267,37.1877,37.2472,46000.0
2012-08-27 12:45:00,37.6,37.66,37.54,37.56,92800.0,37.267,37.3265,37.2076,37.2274,92800.0
2012-08-27 12:50:00,37.55,37.58,37.5,37.5,45200.0,37.2175,37.2472,37.1679,37.1679,45200.0
2012-08-27 12:55:00,37.5,37.56,37.48,37.54,62400.0,37.1679,37.2274,37.1481,37.2076,62400.0
2012-08-27 13:00:00,37.52,37.52,37.47,37.51,63200.0,37.1877,37.1877,37.1382,37.1778,63200.0
2012-08-27 13:05:00,37.51,37.51,37.48,37.48,66400.0,37.1778,37.1778,37.1481,37.1481,66400.0
2012-08-27 13:10:00,37.47,37.51,37.46,37.49,46400.0,37.1382,37.1778,37.1283,37.158,46400.0
2012-08-27 13:15:00,37.49,37.52,37.48,37.49,28800.0,37.158,37.1877,37.1481,37.158,28800.0
2012-08-27 13:20:00,37.49,37.52,37.48,37.52,44000.0,37.158,37.1877,37.1481,37.1877,44000.0
2012-08-27 13:25:00,37.51,37.52,37.49,37.5,58800.0,37.1778,37.1877,37.158,37.1679,58800.0
2012-08-27 13:30:00,37.48,37.52,37.47,37.51,44800.0,37.1481,37.1877,37.1382,37.1778,44800.0
2012-08-27 13:35:00,37.51,37.52,37.47,37.48,148800.0,37.1778,37.1877,37.1382,37.1481,148800.0
2012-08-27 13:40:00,37.48,37.5,37.45,37.48,163600.0,37.1481,37.1679,37.1184,37.1481,163600.0
2012-08-27 13:45:00,37.48,37.49,37.3,37.31,260000.0,37.1481,37.158,36.9697,36.9796,260000.0
2012-08-27 13:50:00,37.31,37.39,37.3,37.38,73200.0,36.9796,37.0589,36.9697,37.049,73200.0
2012-08-27 13:55:00,37.37,37.44,37.32,37.32,109200.0,37.0391,37.1084,36.9895,36.9895,109200.0
2012-08-27 14:00:00,37.33,37.46,37.33,37.36,50000.0,36.9994,37.1283,36.9994,37.0291,50000.0
2012-08-27 14:05:00,37.36,37.4,37.3,37.36,108400.0,37.0291,37.0688,36.9697,37.0291,108400.0
2012-08-27 14:10:00,37.36,37.37,37.18,37.22,263200.0,37.0291,37.0391,36.8507,36.8904,263200.0
2012-08-27 14:15:00,37.23,37.26,37.14,37.15,274400.0,36.9003,36.93,36.8111,36.821,274400.0
2012-08-27 14:20:00,37.15,37.23,37.08,37.23,277200.0,36.821,36.9003,36.7516,36.9003,277200.0
2012-08-27 14:25:00,37.21,37.29,37.19,37.27,85600.0,36.8805,36.9598,36.8607,36.9399,85600.0
2012-08-27 14:30:00,37.29,37.39,37.26,37.39,100400.0,36.9598,37.0589,36.93,37.0589,100400.0
2012-08-27 14:35:00,37.38,37.38,37.3,37.35,46000.0,37.049,37.049,36.9697,37.0192,46000.0
2012-08-27 14:40:00,37.34,37.38,37.32,37.35,56000.0,37.0093,37.049,36.9895,37.0192,56000.0
2012-08-27 14:45:00,37.38,37.38,37.24,37.3,133200.0,37.049,37.049,36.9102,36.9697,133200.0
2012-08-27 14:50:00,37.3,37.36,37.3,37.36,54400.0,36.9697,37.0291,36.9697,37.0291,54400.0
2012-08-27 14:55:00,37.37,37.38,37.28,37.33,64800.0,37.0391,37.049,36.9499,36.9994,64800.0
2012-08-27 15:00:00,37.33,37.33,37.27,37.3,124000.0,36.9994,36.9994,36.9399,36.9697,124000.0
2012-08-27 15:05:00,37.3,37.35,37.26,37.31,118000.0,36.9697,37.0192,36.93,36.9796,118000.0
2012-08-27 15:10:00,37.31,37.35,37.27,37.32,102800.0,36.9796,37.0192,36.9399,36.9895,102800.0
2012-08-27 15:15:00,37.32,37.38,37.31,37.34,74800.0,36.9895,37.049,36.9796,37.0093,74800.0
2012-08-27 15:20:00,37.35,37.35,37.27,37.28,193600.0,37.0192,37.0192,36.9399,36.9499,193600.0
2012-08-27 15:25:00,37.29,37.31,37.23,37.24,374000.0,36.9598,36.9796,36.9003,36.9102,374000.0
2012-08-27 15:30:00,37.24,37.27,37.2,37.24,134400.0,36.9102,36.9399,36.8706,36.9102,134400.0
2012-08-27 15:35:00,37.23,37.29,37.2,37.22,132000.0,36.9003,36.9598,36.8706,36.8904,132000.0
2012-08-27 15:40:00,37.21,37.27,37.2,37.24,181600.0,36.8805,36.9399,36.8706,36.9102,181600.0
2012-08-27 15:45:00,37.24,37.26,37.2,37.24,213200.0,36.9102,36.93,36.8706,36.9102,213200.0
2012-08-27 15:50:00,37.24,37.26,37.16,37.2,311600.0,36.9102,36.93,36.8309,36.8706,311600.0
2012-08-27 15:55:00,37.2,37.26,37.17,37.26,347200.0,36.8706,36.93,36.8408,36.93,347200.0
2012-08-28 09:30:00,36.73,36.94,36.39,36.43,1014000.0,36.4047,36.6129,36.0677,36.1074,1014000.0
2012-08-28 09:35:00,36.39,36.65,36.39,36.58,637600.0,36.0677,36.3254,36.0677,36.2561,637600.0
2012-08-28 09:40:00,36.6,36.74,36.35,36.37,584800.0,36.2759,36.4146,36.0281,36.0479,584800.0
2012-08-28 09:45:00,36.38,36.38,36.2,36.25,702000.0,36.0578,36.0578,35.8794,35.929,702000.0
2012-08-28 09:50:00,36.24,36.26,36.16,36.23,556400.0,35.9191,35.9389,35.8398,35.9092,556400.0
2012-08-28 09:55:00,36.22,36.22,35.92,36.07,655600.0,35.8992,35.8992,35.6019,35.7506,655600.0
2012-08-28 10:00:00,36.05,36.27,35.92,36.22,459200.0,35.7308,35.9488,35.6019,35.8992,459200.0
2012-08-28 10:05:00,36.21,36.34,36.2,36.22,332800.0,35.8893,36.0182,35.8794,35.8992,332800.0
2012-08-28 10:10:00,36.24,36.27,36.13,36.22,295200.0,35.9191,35.9488,35.81,35.8992,295200.0
2012-08-28 10:15:00,36.23,36.27,36.12,36.22,227600.0,35.9092,35.9488,35.8001,35.8992,227600.0
2012-08-28 10:20:00,36.24,36.33,36.2,36.32,326800.0,35.9191,36.0083,35.8794,35.9984,326800.0
2012-08-28 10:25:00,36.33,36.34,36.24,36.29,308400.0,36.0083,36.0182,35.9191,35.9686,308400.0
2012-08-28 10:30:00,36.3,36.43,36.27,36.39,320400.0,35.9785,36.1074,35.9488,36.0677,320400.0
2012-08-28 10:35:00,36.39,36.55,36.35,36.54,347600.0,36.0677,36.2263,36.0281,36.2164,347600.0
2012-08-28 10:40:00,36.54,36.73,36.52,36.63,528000.0,36.2164,36.4047,36.1966,36.3056,528000.0
2012-08-28 10:45:00,36.64,36.7,36.62,36.65,175200.0,36.3155,36.375,36.2957,36.3254,175200.0
2012-08-28 10:50:00,36.64,36.67,36.53,36.55,105200.0,36.3155,36.3453,36.2065,36.2263,105200.0
2012-08-28 10:55:00,36.57,36.57,36.4,36.41,119600.0,36.2461,36.2461,36.0777,36.0876,119600.0
2012-08-28 11:00:00,36.43,36.46,36.38,36.43,56400.0,36.1074,36.1371,36.0578,36.1074,56400.0
2012-08-28 11:05:00,36.43,36.49,36.36,36.48,73200.0,36.1074,36.1669,36.038,36.1569,73200.0
2012-08-28 11:10:00,36.47,36.49,36.38,36.38,86800.0,36.147,36.1669,36.0578,36.0578,86800.0
2012-08-28 11:15:00,36.38,36.46,36.38,36.41,48800.0,36.0578,36.1371,36.0578,36.0876,48800.0
2012-08-28 11:20:00,36.42,36.43,36.35,36.42,40800.0,36.0975,36.1074,36.0281,36.0975,40800.0
2012-08-28 11:25:00,36.43,36.49,36.38,36.44,43600.0,36.1074,36.1669,36.0578,36.1173,43600.0
2012-08-28 11:30:00,36.44,36.44,36.36,36.37,42000.0,36.1173,36.1173,36.038,36.0479,42000.0
2012-08-28 11:35:00,36.38,36.53,36.38,36.48,64000.0,36.0578,36.2065,36.0578,36.1569,64000.0
2012-08-28 11:40:00,36.46,36.49,36.36,36.37,86000.0,36.1371,36.1669,36.038,36.0479,86000.0
2012-08-28 11:45:00,36.39,36.52,36.38,36.51,67200.0,36.0677,36.1966,36.0578,36.1867,67200.0
2012-08-28 11:50:00,36.5,36.51,36.45,36.45,46000.0,36.1768,36.1867,36.1272,36.1272,46000.0
2012-08-28 11:55:00,36.46,36.56,36.41,36.54,74800.0,36.1371,36.2362,36.0876,36.2164,74800.0
2012-08-28 12:00:00,36.54,36.59,36.46,36.52,116000.0,36.2164,36.266,36.1371,36.1966,116000.0
2012-08-28 12:05:00,36.52,36.55,36.41,36.46,179600.0,36.1966,36.2263,36.0876,36.1371,179600.0
2012-08-28 12:10:00,36.46,36.62,36.45,36.61,138800.0,36.1371,36.2957,36.1272,36.2858,138800.0
2012-08-28 12:15:00,36.62,36.63,36.55,36.6,122400.0,36.2957,36.3056,36.2263,36.2759,122400.0
2012-08-28 12:20:00,36.59,36.68,36.59,36.59,91200.0,36.266,36.3552,36.266,36.266,91200.0
2012-08-28 12:25:00,36.59,36.61,36.51,36.54,61200.0,36.266,36.2858,36.1867,36.2164,61200.0
2012-08-28 12:30:00,36.52,36.57,36.51,36.51,52000.0,36.1966,36.2461,36.1867,36.1867,52000.0
2012-08-28 12:35:00,36.52,36.52,36.47,36.52,65200.0,36.1966,36.1966,36.147,36.1966,65200.0
2012-08-28 12:40:00,36.54,36.54,36.47,36.47,50400.0,36.2164,36.2164,36.147,36.147,50400.0
2012-08-28 12:45:00,36.47,36.56,36.47,36.48,76800.0,36.147,36.2362,36.147,36.1569,76800.0
2012-08-28 12:50:00,36.48,36.53,36.47,36.52,46800.0,36.1569,36.2065,36.147,36.1966,46800.0
2012-08-28 12:55:00,36.51,36.51,36.45,36.49,36400.0,36.1867,36.1867,36.1272,36.1669,36400.0
2012-08-28 13:00:00,36.49,36.5,36.38,36.41,67200.0,36.1669,36.1768,36.0578,36.0876,67200.0
2012-08-28 13:05:00,36.38,36.47,36.38,36.46,67600.0,36.0578,36.147,36.0578,36.1371,67600.0
2012-08-28 13:10:00,36.45,36.45,36.38,36.45,40400.0,36.1272,36.1272,36.0578,36.1272,40400.0
2012-08-28 13:15:00,36.45,36.48,36.38,36.4,85600.0,36.1272,36.1569,36.0578,36.0777,85600.0
2012-08-28 13:20:00,36.38,36.42,36.34,36.42,99200.0,36.0578,36.0975,36.0182,36.0975,99200.0
2012-08-28 13:25:00,36.43,36.43,36.34,36.34,29600.0,36.1074,36.1074,36.0182,36.0182,29600.0
2012-08-28 13:30:00,36.34,36.42,36.33,36.39,49200.0,36.0182,36.0975,36.0083,36.0677,49200.0
2012-08-28 13:35:00,36.41,36.43,36.35,36.41,82400.0,36.0876,36.1074,36.0281,36.0876,82400.0
2012-08-28 13:40:00,36.41,36.42,36.37,36.42,57200.0,36.0876,36.0975,36.0479,36.0975,57200.0
2012-08-28 13:45:00,36.42,36.43,36.35,36.36,67600.0,36.0975,36.1074,36.0281,36.038,67600.0
2012-08-28 13:50:00,36.36,36.42,36.33,36.4,145200.0,36.038,36.0975,36.0083,36.0777,145200.0
2012-08-28 13:55:00,36.4,36.45,36.37,36.4,70800.0,36.0777,36.1272,36.0479,36.0777,70800.0
2012-08-28 14:00:00,36.4,36.46,36.38,36.41,74000.0,36.0777,36.1371,36.0578,36.0876,74000.0
2012-08-28 14:05:00,36.4,36.42,36.38,36.4,36000.0,36.0777,36.0975,36.0578,36.0777,36000.0
2012-08-28 14:10:00,36.38,36.41,36.35,36.38,58400.0,36.0578,36.0876,36.0281,36.0578,58400.0
2012-08-28 14:15:00,36.37,36.4,36.34,36.38,51600.0,36.0479,36.0777,36.0182,36.0578,51600.0
2012-08-28 14:20:00,36.4,36.41,36.35,36.37,63600.0,36.0777,36.0876,36.0281,36.0479,63600.0
2012-08-28 14:25:00,36.37,36.42,36.36,36.42,61200.0,36.0479,36.0975,36.038,36.0975,61200.0
2012-08-28 14:30:00,36.43,36.43,36.36,36.38,49200.0,36.1074,36.1074,36.038,36.0578,49200.0
2012-08-28 14:35:00,36.4,36.4,36.35,36.39,66800.0,36.0777,36.0777,36.0281,36.0677,66800.0
2012-08-28 14:40:00,36.38,36.39,36.33,36.33,95200.0,36.0578,36.0677,36.0083,36.0083,95200.0
2012-08-28 14:45:00,36.34,36.34,36.26,36.32,140000.0,36.0182,36.0182,35.9389,35.9984,140000.0
2012-08-28 14:50:00,36.33,36.33,36.21,36.25,89200.0,36.0083,36.0083,35.8893,35.929,89200.0
2012-08-28 14:55:00,36.26,36.31,36.25,36.28,90400.0,35.9389,35.9884,35.929,35.9587,90400.0
2012-08-28 15:00:00,36.29,36.35,36.27,36.33,94400.0,35.9686,36.0281,35.9488,36.0083,94400.0
2012-08-28 15:05:00,36.33,36.37,36.3,36.34,106800.0,36.0083,36.0479,35.9785,36.0182,106800.0
2012-08-28 15:10:00,36.34,36.38,36.34,36.37,122400.0,36.0182,36.0578,36.0182,36.0479,122400.0
2012-08-28 15:15:00,36.38,36.4,36.33,36.33,218400.0,36.0578,36.0777,36.0083,36.0083,218400.0
2012-08-28 15:20:00,36.32,36.38,36.31,36.38,154800.0,35.9984,36.0578,35.9884,36.0578,154800.0
2012-08-28 15:25:00,36.38,36.39,36.34,36.36,99200.0,36.0578,36.0677,36.0182,36.038,99200.0
2012-08-28 15:30:00,36.36,36.37,36.32,36.35,154400.0,36.038,36.0479,35.9984,36.0281,154400.0
2012-08-28 15:35:00,36.35,36.37,36.31,36.35,182800.0,36.0281,36.0479,35.9884,36.0281,182800.0
2012-08-28 15:40:00,36.35,36.37,36.33,36.36,243200.0,36.0281,36.0479,36.0083,36.038,243200.0
2012-08-28 15:45:00,36.35,36.36,36.31,36.32,194800.0,36.0281,36.038,35.9884,35.9984,194800.0
2012-08-28 15:50:00,36.33,36.35,36.3,36.34,271200.0,36.0083,36.0281,35.9785,36.0182,271200.0
2012-08-28 15:55:00,36.34,36.34,36.27,36.27,294400.0,36.0182,36.0182,35.9488,35.9488,294400.0
2012-08-29 09:30:00,36.24,36.35,36.21,36.32,185200.0,35.9191,36.0281,35.8893,35.9984,185200.0
2012-08-29 09:35:00,36.31,36.56,36.31,36.48,176400.0,35.9884,36.2362,35.9884,36.1569,176400.0
2012-08-29 09:40:00,36.46,36.47,36.31,36.44,163200.0,36.1371,36.147,35.9884,36.1173,163200.0
2012-08-29 09:45:00,36.44,36.45,36.3,36.32,91200.0,36.1173,36.1272,35.9785,35.9984,91200.0
2012-08-29 09:50:00,36.34,36.37,36.16,36.17,97600.0,36.0182,36.0479,35.8398,35.8497,97600.0
2012-08-29 09:55:00,36.17,36.21,36.11,36.19,85200.0,35.8497,35.8893,35.7902,35.8695,85200.0
2012-08-29 10:00:00,36.17,36.34,36.17,36.29,122400.0,35.8497,36.0182,35.8497,35.9686,122400.0
2012-08-29 10:05:00,36.3,36.35,36.22,36.22,76400.0,35.9785,36.0281,35.8992,35.8992,76400.0
2012-08-29 10:10:00,36.24,36.29,36.16,36.25,115600.0,35.9191,35.9686,35.8398,35.929,115600.0
2012-08-29 10:15:00,36.25,36.27,36.17,36.21,64800.0,35.929,35.9488,35.8497,35.8893,64800.0
2012-08-29 10:20:00,36.21,36.26,36.19,36.23,40400.0,35.8893,35.9389,35.8695,35.9092,40400.0
2012-08-29 10:25:00,36.22,36.31,36.22,36.28,57600.0,35.8992,35.9884,35.8992,35.9587,57600.0
2012-08-29 10:30:00,36.29,36.29,36.22,36.24,42400.0,35.9686,35.9686,35.8992,35.9191,42400.0
2012-08-29 10:35:00,36.24,36.3,36.19,36.2,41200.0,35.9191,35.9785,35.8695,35.8794,41200.0
2012-08-29 10:40:00,36.19,36.22,36.15,36.16,48800.0,35.8695,35.8992,35.8299,35.8398,48800.0
2012-08-29 10:45:00,36.17,36.18,36.11,36.11,78000.0,35.8497,35.8596,35.7902,35.7902,78000.0
2012-08-29 10:50:00,36.1,36.12,36.06,36.08,167200.0,35.7803,35.8001,35.7407,35.7605,167200.0
2012-08-29 10:55:00,36.08,36.13,36.01,36.1,206800.0,35.7605,35.81,35.6911,35.7803,206800.0
2012-08-29 11:00:00,36.1,36.19,36.07,36.13,93600.0,35.7803,35.8695,35.7506,35.81,93600.0
2012-08-29 11:05:00,36.14,36.2,36.14,36.16,64400.0,35.82,35.8794,35.82,35.8398,64400.0
2012-08-29 11:10:00,36.16,36.26,36.16,36.25,63600.0,35.8398,35.9389,35.8398,35.929,63600.0
2012-08-29 11:15:00,36.26,36.35,36.22,36.35,126800.0,35.9389,36.0281,35.8992,36.0281,126800.0
2012-08-29 11:20:00,36.35,36.36,36.26,36.26,90400.0,36.0281,36.038,35.9389,35.9389,90400.0
2012-08-29 11:25:00,36.26,36.28,36.2,36.22,124400.0,35.9389,35.9587,35.8794,35.8992,124400.0
2012-08-29 11:30:00,36.22,36.26,36.22,36.24,62400.0,35.8992,35.9389,35.8992,35.9191,62400.0
2012-08-29 11:35:00,36.24,36.3,36.23,36.23,100400.0,35.9191,35.9785,35.9092,35.9092,100400.0
2012-08-29 11:40:00,36.23,36.3,36.22,36.27,95200.0,35.9092,35.9785,35.8992,35.9488,95200.0
2012-08-29 11:45:00,36.27,36.34,36.27,36.29,126000.0,35.9488,36.0182,35.9488,35.9686,126000.0
2012-08-29 11:50:00,36.3,36.32,36.26,36.26,84000.0,35.9785,35.9984,35.9389,35.9389,84000.0
2012-08-29 11:55:00,36.26,36.29,36.25,36.26,209600.0,35.9389,35.9686,35.929,35.9389,209600.0
2012-08-29 12:00:00,36.26,36.3,36.24,36.28,126400.0,35.9389,35.9785,35.9191,35.9587,126400.0
2012-08-29 12:05:00,36.28,36.3,36.25,36.29,56400.0,35.9587,35.9785,35.929,35.9686,56400.0
2012-08-29 12:10:00,36.29,36.3,36.26,36.28,36400.0,35.9686,35.9785,35.9389,35.9587,36400.0
2012-08-29 12:15:00,36.28,36.3,36.27,36.28,87200.0,35.9587,35.9785,35.9488,35.9587,87200.0
2012-08-29 12:20:00,36.29,36.3,36.27,36.27,85600.0,35.9686,35.9785,35.9488,35.9488,85600.0
2012-08-29 12:25:00,36.29,36.34,36.28,36.32,48000.0,35.9686,36.0182,35.9587,35.9984,48000.0
2012-08-29 12:30:00,36.33,36.33,36.24,36.27,40400.0,36.0083,36.0083,35.9191,35.9488,40400.0
2012-08-29 12:35:00,36.27,36.29,36.27,36.29,39200.0,35.9488,35.9686,35.9488,35.9686,39200.0
2012-08-29 12:40:00,36.29,36.3,36.26,36.27,30000.0,35.9686,35.9785,35.9389,35.9488,30000.0
2012-08-29 12:45:00,36.28,36.29,36.25,36.28,106400.0,35.9587,35.9686,35.929,35.9587,106400.0
2012-08-29 12:50:00,36.27,36.31,36.26,36.29,105200.0,35.9488,35.9884,35.9389,35.9686,105200.0
2012-08-29 12:55:00,36.3,36.31,36.28,36.31,90000.0,35.9785,35.9884,35.9587,35.9884,90000.0
2012-08-29 13:00:00,36.31,36.32,36.29,36.31,43200.0,35.9884,35.9984,35.9686,35.9884,43200.0
2012-08-29 13:05:00,36.31,36.33,36.3,36.33,28400.0,35.9884,36.0083,35.9785,36.0083,28400.0
2012-08-29 13:10:00,36.33,36.43,36.33,36.37,64000.0,36.0083,36.1074,36.0083,36.0479,64000.0
2012-08-29 13:15:00,36.37,36.38,36.34,36.34,66400.0,36.0479,36.0578,36.0182,36.0182,66400.0
2012-08-29 13:20:00,36.34,36.4,36.34,36.39,31200.0,36.0182,36.0777,36.0182,36.0677,31200.0
2012-08-29 13:25:00,36.36,36.39,36.33,36.33,51200.0,36.038,36.0677,36.0083,36.0083,51200.0
2012-08-29 13:30:00,36.34,36.38,36.34,36.37,117200.0,36.0182,36.0578,36.0182,36.0479,117200.0
2012-08-29 13:35:00,36.36,36.37,36.33,36.36,99600.0,36.038,36.0479,36.0083,36.038,99600.0
2012-08-29 13:40:00,36.36,36.43,36.36,36.42,36800.0,36.038,36.1074,36.038,36.0975,36800.0
2012-08-29 13:45:00,36.42,36.44,36.4,36.41,40000.0,36.0975,36.1173,36.0777,36.0876,40000.0
2012-08-29 13:50:00,36.41,36.44,36.37,36.37,42800.0,36.0876,36.1173,36.0479,36.0479,42800.0
2012-08-29 13:55:00,36.36,36.4,36.35,36.4,53600.0,36.038,36.0777,36.0281,36.0777,53600.0
2012-08-29 14:00:00,36.42,36.42,36.34,36.36,46400.0,36.0975,36.0975,36.0182,36.038,46400.0
2012-08-29 14:05:00,36.36,36.42,36.36,36.41,66800.0,36.038,36.0975,36.038,36.0876,66800.0
2012-08-29 14:10:00,36.41,36.45,36.41,36.44,36000.0,36.0876,36.1272,36.0876,36.1173,36000.0
2012-08-29 14:15:00,36.45,36.47,36.44,36.44,32400.0,36.1272,36.147,36.1173,36.1173,32400.0
2012-08-29 14:20:00,36.45,36.49,36.44,36.45,43600.0,36.1272,36.1669,36.1173,36.1272,43600.0
2012-08-29 14:25:00,36.45,36.48,36.42,36.46,86400.0,36.1272,36.1569,36.0975,36.1371,86400.0
2012-08-29 14:30:00,36.46,36.48,36.43,36.44,38000.0,36.1371,36.1569,36.1074,36.1173,38000.0
2012-08-29 14:35:00,36.45,36.49,36.45,36.48,36000.0,36.1272,36.1669,36.1272,36.1569,36000.0
2012-08-29 14:40:00,36.48,36.54,36.47,36.53,157200.0,36.1569,36.2164,36.147,36.2065,157200.0
2012-08-29 14:45:00,36.54,36.57,36.49,36.52,233200.0,36.2164,36.2461,36.1669,36.1966,233200.0
2012-08-29 14:50:00,36.52,36.56,36.48,36.48,194000.0,36.1966,36.2362,36.1569,36.1569,194000.0
2012-08-29 14:55:00,36.48,36.52,36.46,36.47,77200.0,36.1569,36.1966,36.1371,36.147,77200.0
2012-08-29 15:00:00,36.46,36.51,36.46,36.47,94000.0,36.1371,36.1867,36.1371,36.147,94000.0
2012-08-29 15:05:00,36.47,36.51,36.46,36.5,109600.0,36.147,36.1867,36.1371,36.1768,109600.0
2012-08-29 15:10:00,36.49,36.5,36.48,36.5,97200.0,36.1669,36.1768,36.1569,36.1768,97200.0
2012-08-29 15:15:00,36.5,36.52,36.47,36.49,142800.0,36.1768,36.1966,36.147,36.1669,142800.0
2012-08-29 15:20:00,36.49,36.51,36.49,36.5,134400.0,36.1669,36.1867,36.1669,36.1768,134400.0
2012-08-29 15:25:00,36.5,36.5,36.47,36.5,154400.0,36.1768,36.1768,36.147,36.1768,154400.0
2012-08-29 15:30:00,36.5,36.5,36.46,36.47,143600.0,36.1768,36.1768,36.1371,36.147,143600.0
2012-08-29 15:35:00,36.47,36.51,36.45,36.5,172800.0,36.147,36.1867,36.1272,36.1768,172800.0
2012-08-29 15:40:00,36.5,36.5,36.48,36.49,274400.0,36.1768,36.1768,36.1569,36.1669,274400.0
2012-08-29 15:45:00,36.49,36.51,36.43,36.47,204000.0,36.1669,36.1867,36.1074,36.147,204000.0
2012-08-29 15:50:00,36.47,36.49,36.45,36.47,150400.0,36.147,36.1669,36.1272,36.147,150400.0
2012-08-29 15:55:00,36.47,36.49,36.41,36.41,360800.0,36.147,36.1669,36.0876,36.0876,360800.0
2012-08-30 09:30:00,36.09,36.09,35.8,35.85,270400.0,35.7704,35.7704,35.483,35.5325,270400.0
2012-08-30 09:35:00,35.85,36.16,35.85,36.13,183200.0,35.5325,35.8398,35.5325,35.81,183200.0
2012-08-30 09:40:00,36.13,36.18,36.08,36.17,103200.0,35.81,35.8596,35.7605,35.8497,103200.0
2012-08-30 09:45:00,36.18,36.21,36.08,36.09,111600.0,35.8596,35.8893,35.7605,35.7704,111600.0
2012-08-30 09:50:00,36.1,36.16,36.07,36.16,132800.0,35.7803,35.8398,35.7506,35.8398,132800.0
2012-08-30 09:55:00,36.15,36.19,36.1,36.14,71200.0,35.8299,35.8695,35.7803,35.82,71200.0
2012-08-30 10:00:00,36.12,36.14,36.08,36.13,68000.0,35.8001,35.82,35.7605,35.81,68000.0
2012-08-30 10:05:00,36.12,36.2,36.04,36.1,339200.0,35.8001,35.8794,35.7208,35.7803,339200.0
2012-08-30 10:10:00,36.07,36.12,36.06,36.08,76800.0,35.7506,35.8001,35.7407,35.7605,76800.0
2012-08-30 10:15:00,36.08,36.14,36.07,36.08,100400.0,35.7605,35.82,35.7506,35.7605,100400.0
2012-08-30 10:20:00,36.08,36.1,36.01,36.08,110400.0,35.7605,35.7803,35.6911,35.7605,110400.0
2012-08-30 10:25:00,36.06,36.06,35.95,35.98,80400.0,35.7407,35.7407,35.6316,35.6614,80400.0
2012-08-30 10:30:00,35.98,36.02,35.93,35.94,89200.0,35.6614,35.701,35.6118,35.6217,89200.0
2012-08-30 10:35:00,35.93,35.96,35.88,35.88,86800.0,35.6118,35.6415,35.5623,35.5623,86800.0
2012-08-30 10:40:00,35.88,35.91,35.85,35.88,86400.0,35.5623,35.592,35.5325,35.5623,86400.0
2012-08-30 10:45:00,35.9,35.99,35.88,35.93,261600.0,35.5821,35.6713,35.5623,35.6118,261600.0
2012-08-30 10:50:00,35.94,35.94,35.85,35.9,178400.0,35.6217,35.6217,35.5325,35.5821,178400.0
2012-08-30 10:55:00,35.9,35.93,35.88,35.92,37200.0,35.5821,35.6118,35.5623,35.6019,37200.0
2012-08-30 11:00:00,35.93,35.94,35.89,35.93,222000.0,35.6118,35.6217,35.5722,35.6118,222000.0
2012-08-30 11:05:00,35.94,36.04,35.91,36.03,87200.0,35.6217,35.7208,35.592,35.7109,87200.0
2012-08-30 11:10:00,36.04,36.04,35.99,36.02,56400.0,35.7208,35.7208,35.6713,35.701,56400.0
2012-08-30 11:15:00,36.0,36.1,35.99,36.09,69200.0,35.6812,35.7803,35.6713,35.7704,69200.0
2012-08-30 11:20:00,36.09,36.09,36.06,36.09,22400.0,35.7704,35.7704,35.7407,35.7704,22400.0
2012-08-30 11:25:00,36.11,36.12,36.03,36.05,59600.0,35.7902,35.8001,35.7109,35.7308,59600.0
2012-08-30 11:30:00,36.08,36.09,36.01,36.01,10800.0,35.7605,35.7704,35.6911,35.6911,10800.0
2012-08-30 11:35:00,36.01,36.04,35.97,36.03,50400.0,35.6911,35.7208,35.6515,35.7109,50400.0
2012-08-30 11:40:00,36.02,36.05,35.99,35.99,20800.0,35.701,35.7308,35.6713,35.6713,20800.0
2012-08-30 11:45:00,35.99,36.02,35.96,36.0,35200.0,35.6713,35.701,35.6415,35.6812,35200.0
2012-08-30 11:50:00,36.0,36.02,35.97,36.01,40800.0,35.6812,35.701,35.6515,35.6911,40800.0
2012-08-30 11:55:00,36.01,36.01,35.95,35.95,28800.0,35.6911,35.6911,35.6316,35.6316,28800.0
2012-08-30 12:00:00,35.95,35.97,35.92,35.97,34400.0,35.6316,35.6515,35.6019,35.6515,34400.0
2012-08-30 12:05:00,35.97,35.97,35.89,35.89,39600.0,35.6515,35.6515,35.5722,35.5722,39600.0
2012-08-30 12:10:00,35.9,35.92,35.87,35.88,143600.0,35.5821,35.6019,35.5523,35.5623,143600.0
2012-08-30 12:15:00,35.88,35.88,35.86,35.87,25600.0,35.5623,35.5623,35.5424,35.5523,25600.0
2012-08-30 12:20:00,35.87,35.88,35.85,35.85,46400.0,35.5523,35.5623,35.5325,35.5325,46400.0
2012-08-30 12:25:00,35.86,35.86,35.81,35.82,31600.0,35.5424,35.5424,35.4929,35.5028,31600.0
2012-08-30 12:30:00,35.83,35.89,35.83,35.85,136400.0,35.5127,35.5722,35.5127,35.5325,136400.0
2012-08-30 12:35:00,35.85,35.85,35.81,35.85,68000.0,35.5325,35.5325,35.4929,35.5325,68000.0
2012-08-30 12:40:00,35.84,35.87,35.84,35.87,36400.0,35.5226,35.5523,35.5226,35.5523,36400.0
2012-08-30 12:45:00,35.87,35.87,35.84,35.85,52800.0,35.5523,35.5523,35.5226,35.5325,52800.0
2012-08-30 12:50:00,35.86,35.88,35.84,35.84,21600.0,35.5424,35.5623,35.5226,35.5226,21600.0
2012-08-30 12:55:00,35.85,35.85,35.81,35.81,59600.0,35.5325,35.5325,35.4929,35.4929,59600.0
2012-08-30 13:00:00,35.8,35.8,35.75,35.79,71200.0,35.483,35.483,35.4334,35.4731,71200.0
2012-08-30 13:05:00,35.8,35.81,35.77,35.77,36000.0,35.483,35.4929,35.4532,35.4532,36000.0
2012-08-30 13:10:00,35.77,35.81,35.77,35.77,39200.0,35.4532,35.4929,35.4532,35.4532,39200.0
2012-08-30 13:15:00,35.77,35.78,35.69,35.69,82000.0,35.4532,35.4631,35.3739,35.3739,82000.0
2012-08-30 13:20:00,35.69,35.73,35.61,35.62,110800.0,35.3739,35.4136,35.2946,35.3046,110800.0
2012-08-30 13:25:00,35.62,35.65,35.53,35.57,168000.0,35.3046,35.3343,35.2154,35.255,168000.0
2012-08-30 13:30:00,35.57,35.63,35.57,35.6,122400.0,35.255,35.3145,35.255,35.2847,122400.0
2012-08-30 13:35:00,35.61,35.68,35.6,35.67,111600.0,35.2946,35.364,35.2847,35.3541,111600.0
2012-08-30 13:40:00,35.67,35.71,35.66,35.69,88000.0,35.3541,35.3938,35.3442,35.3739,88000.0
2012-08-30 13:45:00,35.7,35.7,35.68,35.68,28400.0,35.3839,35.3839,35.364,35.364,28400.0
2012-08-30 13:50:00,35.68,35.72,35.64,35.64,44400.0,35.364,35.4037,35.3244,35.3244,44400.0
2012-08-30 13:55:00,35.64,35.66,35.6,35.64,38400.0,35.3244,35.3442,35.2847,35.3244,38400.0
2012-08-30 14:00:00,35.64,35.64,35.59,35.59,26400.0,35.3244,35.3244,35.2748,35.2748,26400.0
2012-08-30 14:05:00,35.61,35.75,35.61,35.73,58000.0,35.2946,35.4334,35.2946,35.4136,58000.0
2012-08-30 14:10:00,35.72,35.77,35.71,35.73,34800.0,35.4037,35.4532,35.3938,35.4136,34800.0
2012-08-30 14:15:00,35.74,35.76,35.71,35.71,44800.0,35.4235,35.4433,35.3938,35.3938,44800.0
2012-08-30 14:20:00,35.73,35.77,35.72,35.76,52800.0,35.4136,35.4532,35.4037,35.4433,52800.0
2012-08-30 14:25:00,35.76,35.77,35.69,35.7,80800.0,35.4433,35.4532,35.3739,35.3839,80800.0
2012-08-30 14:30:00,35.71,35.74,35.69,35.72,68400.0,35.3938,35.4235,35.3739,35.4037,68400.0
2012-08-30 14:35:00,35.69,35.71,35.63,35.63,49600.0,35.3739,35.3938,35.3145,35.3145,49600.0
2012-08-30 14:40:00,35.62,35.64,35.61,35.61,57600.0,35.3046,35.3244,35.2946,35.2946,57600.0
2012-08-30 14:45:00,35.62,35.67,35.62,35.66,60800.0,35.3046,35.3541,35.3046,35.3442,60800.0
2012-08-30 14:50:00,35.67,35.69,35.65,35.66,91600.0,35.3541,35.3739,35.3343,35.3442,91600.0
2012-08-30 14:55:00,35.68,35.68,35.65,35.67,59600.0,35.364,35.364,35.3343,35.3541,59600.0
2012-08-30 15:00:00,35.68,35.71,35.66,35.7,69200.0,35.364,35.3938,35.3442,35.3839,69200.0
2012-08-30 15:05:00,35.7,35.71,35.68,35.69,107600.0,35.3839,35.3938,35.364,35.3739,107600.0
2012-08-30 15:10:00,35.7,35.73,35.69,35.72,78000.0,35.3839,35.4136,35.3739,35.4037,78000.0
2012-08-30 15:15:00,35.72,35.72,35.68,35.71,356400.0,35.4037,35.4037,35.364,35.3938,356400.0
2012-08-30 15:20:00,35.69,35.72,35.68,35.7,60000.0,35.3739,35.4037,35.364,35.3839,60000.0
2012-08-30 15:25:00,35.7,35.77,35.69,35.75,62400.0,35.3839,35.4532,35.3739,35.4334,62400.0
2012-08-30 15:30:00,35.74,35.85,35.74,35.83,166800.0,35.4235,35.5325,35.4235,35.5127,166800.0
2012-08-30 15:35:00,35.83,35.87,35.8,35.84,108800.0,35.5127,35.5523,35.483,35.5226,108800.0
2012-08-30 15:40:00,35.85,35.87,35.79,35.79,122800.0,35.5325,35.5523,35.4731,35.4731,122800.0
2012-08-30 15:45:00,35.77,35.79,35.69,35.75,180400.0,35.4532,35.4731,35.3739,35.4334,180400.0
2012-08-30 15:50:00,35.74,35.74,35.68,35.71,143600.0,35.4235,35.4235,35.364,35.3938,143600.0
2012-08-30 15:55:00,35.71,35.71,35.66,35.68,180400.0,35.3938,35.3938,35.3442,35.364,180400.0
2012-08-31 09:30:00,36.07,36.34,36.04,36.26,220000.0,35.7506,36.0182,35.7208,35.9389,220000.0
2012-08-31 09:35:00,36.25,36.39,36.21,36.25,179200.0,35.929,36.0677,35.8893,35.929,179200.0
2012-08-31 09:40:00,36.24,36.29,35.9,36.0,199600.0,35.9191,35.9686,35.5821,35.6812,199600.0
2012-08-31 09:45:00,35.99,36.06,35.83,35.87,103200.0,35.6713,35.7407,35.5127,35.5523,103200.0
2012-08-31 09:50:00,35.85,35.99,35.81,35.96,113600.0,35.5325,35.6713,35.4929,35.6415,113600.0
2012-08-31 09:55:00,35.95,36.05,35.93,36.05,98400.0,35.6316,35.7308,35.6118,35.7308,98400.0
2012-08-31 10:00:00,36.03,36.07,35.9,35.99,167200.0,35.7109,35.7506,35.5821,35.6713,167200.0
2012-08-31 10:05:00,35.97,35.98,35.71,35.72,167200.0,35.6515,35.6614,35.3938,35.4037,167200.0
2012-08-31 10:10:00,35.72,35.98,35.7,35.98,242000.0,35.4037,35.6614,35.3839,35.6614,242000.0
2012-08-31 10:15:00,35.98,36.28,35.89,36.22,193200.0,35.6614,35.9587,35.5722,35.8992,193200.0
2012-08-31 10:20:00,36.21,36.28,36.19,36.22,114800.0,35.8893,35.9587,35.8695,35.8992,114800.0
2012-08-31 10:25:00,36.23,36.26,36.13,36.17,79600.0,35.9092,35.9389,35.81,35.8497,79600.0
2012-08-31 10:30:00,36.19,36.29,36.09,36.29,146800.0,35.8695,35.9686,35.7704,35.9686,146800.0
2012-08-31 10:35:00,36.28,36.29,36.08,36.13,90800.0,35.9587,35.9686,35.7605,35.81,90800.0
2012-08-31 10:40:00,36.17,36.24,36.14,36.17,79200.0,35.8497,35.9191,35.82,35.8497,79200.0
2012-08-31 10:45:00,36.21,36.22,36.16,36.16,39600.0,35.8893,35.8992,35.8398,35.8398,39600.0
2012-08-31 10:50:00,36.16,36.27,36.15,36.27,90000.0,35.8398,35.9488,35.8299,35.9488,90000.0
2012-08-31 10:55:00,36.28,36.33,36.27,36.29,211200.0,35.9587,36.0083,35.9488,35.9686,211200.0
2012-08-31 11:00:00,36.31,36.4,36.3,36.38,77600.0,35.9884,36.0777,35.9785,36.0578,77600.0
2012-08-31 11:05:00,36.39,36.39,36.27,36.32,64000.0,36.0677,36.0677,35.9488,35.9984,64000.0
2012-08-31 11:10:00,36.34,36.38,36.32,36.35,77600.0,36.0182,36.0578,35.9984,36.0281,77600.0
2012-08-31 11:15:00,36.37,36.55,36.34,36.52,231600.0,36.0479,36.2263,36.0182,36.1966,231600.0
2012-08-31 11:20:00,36.52,36.6,36.51,36.6,100800.0,36.1966,36.2759,36.1867,36.2759,100800.0
2012-08-31 11:25:00,36.6,36.62,36.46,36.46,151600.0,36.2759,36.2957,36.1371,36.1371,151600.0
2012-08-31 11:30:00,36.47,36.51,36.47,36.48,105600.0,36.147,36.1867,36.147,36.1569,105600.0
2012-08-31 11:35:00,36.5,36.51,36.41,36.41,82400.0,36.1768,36.1867,36.0876,36.0876,82400.0
2012-08-31 11:40:00,36.41,36.44,36.4,36.43,201600.0,36.0876,36.1173,36.0777,36.1074,201600.0
2012-08-31 11:45:00,36.43,36.44,36.38,36.38,55200.0,36.1074,36.1173,36.0578,36.0578,55200.0
2012-08-31 11:50:00,36.38,36.47,36.37,36.44,91200.0,36.0578,36.147,36.0479,36.1173,91200.0
2012-08-31 11:55:00,36.47,36.48,36.33,36.33,38800.0,36.147,36.1569,36.0083,36.0083,38800.0
2012-08-31 12:00:00,36.32,36.41,36.32,36.34,79600.0,35.9984,36.0876,35.9984,36.0182,79600.0
2012-08-31 12:05:00,36.34,36.37,36.22,36.22,100800.0,36.0182,36.0479,35.8992,35.8992,100800.0
2012-08-31 12:10:00,36.22,36.26,36.16,36.24,247200.0,35.8992,35.9389,35.8398,35.9191,247200.0
2012-08-31 12:15:00,36.24,36.29,36.23,36.28,47200.0,35.9191,35.9686,35.9092,35.9587,47200.0
2012-08-31 12:20:00,36.29,36.36,36.24,36.31,58400.0,35.9686,36.038,35.9191,35.9884,58400.0
2012-08-31 12:25:00,36.32,36.32,36.26,36.29,24400.0,35.9984,35.9984,35.9389,35.9686,24400.0
2012-08-31 12:30:00,36.29,36.39,36.25,36.34,52000.0,35.9686,36.0677,35.929,36.0182,52000.0
2012-08-31 12:35:00,36.36,36.36,36.29,36.3,24400.0,36.038,36.038,35.9686,35.9785,24400.0
2012-08-31 12:40:00,36.3,36.36,36.3,36.35,16400.0,35.9785,36.038,35.9785,36.0281,16400.0
2012-08-31 12:45:00,36.35,36.37,36.29,36.3,26000.0,36.0281,36.0479,35.9686,35.9785,26000.0
2012-08-31 12:50:00,36.31,36.39,36.3,36.35,36000.0,35.9884,36.0677,35.9785,36.0281,36000.0
2012-08-31 12:55:00,36.36,36.39,36.33,36.38,19200.0,36.038,36.0677,36.0083,36.0578,19200.0
2012-08-31 13:00:00,36.38,36.39,36.31,36.32,64000.0,36.0578,36.0677,35.9884,35.9984,64000.0
2012-08-31 13:05:00,36.33,36.42,36.31,36.32,112800.0,36.0083,36.0975,35.9884,35.9984,112800.0
2012-08-31 13:10:00,36.32,36.33,36.23,36.25,64000.0,35.9984,36.0083,35.9092,35.929,64000.0
2012-08-31 13:15:00,36.25,36.29,36.24,36.24,57600.0,35.929,35.9686,35.9191,35.9191,57600.0
2012-08-31 13:20:00,36.24,36.3,36.21,36.29,43200.0,35.9191,35.9785,35.8893,35.9686,43200.0
2012-08-31 13:25:00,36.26,36.3,36.26,36.28,19200.0,35.9389,35.9785,35.9389,35.9587,19200.0
2012-08-31 13:30:00,36.27,36.29,36.24,36.27,45200.0,35.9488,35.9686,35.9191,35.9488,45200.0
2012-08-31 13:35:00,36.27,36.28,36.24,36.27,30000.0,35.9488,35.9587,35.9191,35.9488,30000.0
2012-08-31 13:40:00,36.27,36.35,36.27,36.32,38800.0,35.9488,36.0281,35.9488,35.9984,38800.0
2012-08-31 13:45:00,36.32,36.36,36.3,36.35,38800.0,35.9984,36.038,35.9785,36.0281,38800.0
2012-08-31 13:50:00,36.35,36.4,36.31,36.38,40800.0,36.0281,36.0777,35.9884,36.0578,40800.0
2012-08-31 13:55:00,36.39,36.42,36.34,36.34,30400.0,36.0677,36.0975,36.0182,36.0182,30400.0
2012-08-31 14:00:00,36.34,36.43,36.34,36.37,62400.0,36.0182,36.1074,36.0182,36.0479,62400.0
2012-08-31 14:05:00,36.36,36.43,36.36,36.4,29200.0,36.038,36.1074,36.038,36.0777,29200.0
2012-08-31 14:10:00,36.41,36.41,36.36,36.36,28000.0,36.0876,36.0876,36.038,36.038,28000.0
2012-08-31 14:15:00,36.36,36.47,36.36,36.47,43200.0,36.038,36.147,36.038,36.147,43200.0
2012-08-31 14:20:00,36.47,36.49,36.43,36.47,47600.0,36.147,36.1669,36.1074,36.147,47600.0
2012-08-31 14:25:00,36.47,36.49,36.44,36.47,47600.0,36.147,36.1669,36.1173,36.147,47600.0
2012-08-31 14:30:00,36.48,36.49,36.46,36.48,33600.0,36.1569,36.1669,36.1371,36.1569,33600.0
2012-08-31 14:35:00,36.48,36.49,36.46,36.46,21200.0,36.1569,36.1669,36.1371,36.1371,21200.0
2012-08-31 14:40:00,36.46,36.46,36.42,36.45,26800.0,36.1371,36.1371,36.0975,36.1272,26800.0
2012-08-31 14:45:00,36.44,36.47,36.42,36.47,23200.0,36.1173,36.147,36.0975,36.147,23200.0
2012-08-31 14:50:00,36.47,36.52,36.46,36.51,61600.0,36.147,36.1966,36.1371,36.1867,61600.0
2012-08-31 14:55:00,36.49,36.5,36.47,36.47,32800.0,36.1669,36.1768,36.147,36.147,32800.0
2012-08-31 15:00:00,36.48,36.48,36.36,36.36,58800.0,36.1569,36.1569,36.038,36.038,58800.0
2012-08-31 15:05:00,36.37,36.38,36.31,36.31,61200.0,36.0479,36.0578,35.9884,35.9884,61200.0
2012-08-31 15:10:00,36.31,36.34,36.27,36.28,75200.0,35.9884,36.0182,35.9488,35.9587,75200.0
2012-08-31 15:15:00,36.27,36.29,36.24,36.25,99600.0,35.9488,35.9686,35.9191,35.929,99600.0
2012-08-31 15:20:00,36.25,36.32,36.25,36.31,60000.0,35.929,35.9984,35.929,35.9884,60000.0
2012-08-31 15:25:00,36.3,36.31,36.26,36.26,86000.0,35.9785,35.9884,35.9389,35.9389,86000.0
2012-08-31 15:30:00,36.27,36.29,36.23,36.25,107600.0,35.9488,35.9686,35.9092,35.929,107600.0
2012-08-31 15:35:00,36.25,36.3,36.24,36.27,64800.0,35.929,35.9785,35.9191,35.9488,64800.0
2012-08-31 15:40:00,36.27,36.31,36.26,36.27,106000.0,35.9488,35.9884,35.9389,35.9488,106000.0
2012-08-31 15:45:00,36.27,36.29,36.24,36.26,211600.0,35.9488,35.9686,35.9191,35.9389,211600.0
2012-08-31 15:50:00,36.27,36.37,36.25,36.36,120800.0,35.9488,36.0479,35.929,36.038,120800.0
2012-08-31 15:55:00,36.35,36.41,36.3,36.32,340400.0,36.0281,36.0876,35.9785,35.9984,340400.0
2012-09-04 09:30:00,36.18,36.35,36.1,36.22,232800.0,35.8596,36.0281,35.7803,35.8992,232800.0
2012-09-04 09:35:00,36.21,36.25,36.16,36.18,396400.0,35.8893,35.929,35.8398,35.8596,396400.0
2012-09-04 09:40:00,36.19,36.25,36.15,36.18,114000.0,35.8695,35.929,35.8299,35.8596,114000.0
2012-09-04 09:45:00,36.18,36.27,36.0,36.27,199600.0,35.8596,35.9488,35.6812,35.9488,199600.0
2012-09-04 09:50:00,36.26,36.31,36.19,36.31,339600.0,35.9389,35.9884,35.8695,35.9884,339600.0
2012-09-04 09:55:00,36.29,36.34,36.22,36.24,137200.0,35.9686,36.0182,35.8992,35.9191,137200.0
2012-09-04 10:00:00,36.23,36.32,36.19,36.26,161600.0,35.9092,35.9984,35.8695,35.9389,161600.0
2012-09-04 10:05:00,36.26,36.3,36.05,36.05,118400.0,35.9389,35.9785,35.7308,35.7308,118400.0
2012-09-04 10:10:00,36.05,36.07,35.95,36.01,130000.0,35.7308,35.7506,35.6316,35.6911,130000.0
2012-09-04 10:15:00,36.01,36.1,35.99,36.09,71200.0,35.6911,35.7803,35.6713,35.7704,71200.0
2012-09-04 10:20:00,36.1,36.1,36.0,36.04,264000.0,35.7803,35.7803,35.6812,35.7208,264000.0
2012-09-04 10:25:00,36.04,36.06,36.0,36.04,66800.0,35.7208,35.7407,35.6812,35.7208,66800.0
2012-09-04 10:30:00,36.04,36.05,35.91,35.98,103200.0,35.7208,35.7308,35.592,35.6614,103200.0
2012-09-04 10:35:00,35.96,36.13,35.94,36.11,69200.0,35.6415,35.81,35.6217,35.7902,69200.0
2012-09-04 10:40:00,36.11,36.12,35.98,35.98,47200.0,35.7902,35.8001,35.6614,35.6614,47200.0
2012-09-04 10:45:00,35.99,36.04,35.98,35.99,39600.0,35.6713,35.7208,35.6614,35.6713,39600.0
2012-09-04 10:50:00,35.99,36.11,35.99,36.09,70000.0,35.6713,35.7902,35.6713,35.7704,70000.0
2012-09-04 10:55:00,36.09,36.09,35.91,35.96,60800.0,35.7704,35.7704,35.592,35.6415,60800.0
2012-09-04 11:00:00,35.95,35.98,35.92,35.95,107200.0,35.6316,35.6614,35.6019,35.6316,107200.0
2012-09-04 11:05:00,35.96,35.96,35.86,35.88,66400.0,35.6415,35.6415,35.5424,35.5623,66400.0
2012-09-04 11:10:00,35.88,35.88,35.82,35.88,121200.0,35.5623,35.5623,35.5028,35.5623,121200.0
2012-09-04 11:15:00,35.89,35.9,35.79,35.87,154400.0,35.5722,35.5821,35.4731,35.5523,154400.0
2012-09-04 11:20:00,35.89,35.91,35.82,35.85,102000.0,35.5722,35.592,35.5028,35.5325,102000.0
2012-09-04 11:25:00,35.85,35.85,35.73,35.76,119600.0,35.5325,35.5325,35.4136,35.4433,119600.0
2012-09-04 11:30:00,35.74,35.87,35.74,35.84,54800.0,35.4235,35.5523,35.4235,35.5226,54800.0
2012-09-04 11:35:00,35.84,35.84,35.78,35.81,59200.0,35.5226,35.5226,35.4631,35.4929,59200.0
2012-09-04 11:40:00,35.81,35.87,35.8,35.8,78000.0,35.4929,35.5523,35.483,35.483,78000.0
2012-09-04 11:45:00,35.8,35.87,35.79,35.86,73600.0,35.483,35.5523,35.4731,35.5424,73600.0
2012-09-04 11:50:00,35.87,35.99,35.85,35.98,239200.0,35.5523,35.6713,35.5325,35.6614,239200.0
2012-09-04 11:55:00,35.97,36.13,35.97,36.13,84000.0,35.6515,35.81,35.6515,35.81,84000.0
2012-09-04 12:00:00,36.13,36.13,35.95,35.95,83600.0,35.81,35.81,35.6316,35.6316,83600.0
2012-09-04 12:05:00,35.95,36.0,35.93,35.99,47200.0,35.6316,35.6812,35.6118,35.6713,47200.0
2012-09-04 12:10:00,35.98,36.02,35.98,36.01,20800.0,35.6614,35.701,35.6614,35.6911,20800.0
2012-09-04 12:15:00,36.01,36.01,35.94,35.94,24000.0,35.6911,35.6911,35.6217,35.6217,24000.0
2012-09-04 12:20:00,35.94,35.96,35.94,35.95,28400.0,35.6217,35.6415,35.6217,35.6316,28400.0
2012-09-04 12:25:00,35.95,36.0,35.94,35.99,37200.0,35.6316,35.6812,35.6217,35.6713,37200.0
2012-09-04 12:30:00,35.98,35.99,35.97,35.97,32800.0,35.6614,35.6713,35.6515,35.6515,32800.0
2012-09-04 12:35:00,35.98,36.0,35.97,36.0,16000.0,35.6614,35.6812,35.6515,35.6812,16000.0
2012-09-04 12:40:00,36.01,36.1,36.01,36.09,45600.0,35.6911,35.7803,35.6911,35.7704,45600.0
2012-09-04 12:45:00,36.1,36.1,36.03,36.03,26400.0,35.7803,35.7803,35.7109,35.7109,26400.0
2012-09-04 12:50:00,36.03,36.04,36.02,36.04,8400.0,35.7109,35.7208,35.701,35.7208,8400.0
2012-09-04 12:55:00,36.02,36.08,36.01,36.05,16800.0,35.701,35.7605,35.6911,35.7308,16800.0
2012-09-04 13:00:00,36.05,36.11,36.05,36.09,24400.0,35.7308,35.7902,35.7308,35.7704,24400.0
2012-09-04 13:05:00,36.11,36.11,36.06,36.07,11600.0,35.7902,35.7902,35.7407,35.7506,11600.0
2012-09-04 13:10:00,36.08,36.1,36.07,36.1,20800.0,35.7605,35.7803,35.7506,35.7803,20800.0
2012-09-04 13:15:00,36.11,36.14,36.08,36.14,47600.0,35.7902,35.82,35.7605,35.82,47600.0
2012-09-04 13:20:00,36.13,36.2,36.1,36.19,63200.0,35.81,35.8794,35.7803,35.8695,63200.0
2012-09-04 13:25:00,36.19,36.22,36.15,36.21,60000.0,35.8695,35.8992,35.8299,35.8893,60000.0
2012-09-04 13:30:00,36.22,36.29,36.21,36.23,86400.0,35.8992,35.9686,35.8893,35.9092,86400.0
2012-09-04 13:35:00,36.21,36.23,36.16,36.17,28000.0,35.8893,35.9092,35.8398,35.8497,28000.0
2012-09-04 13:40:00,36.16,36.16,36.12,36.14,18800.0,35.8398,35.8398,35.8001,35.82,18800.0
2012-09-04 13:45:00,36.16,36.19,36.1,36.1,16400.0,35.8398,35.8695,35.7803,35.7803,16400.0
2012-09-04 13:50:00,36.1,36.13,36.08,36.11,37600.0,35.7803,35.81,35.7605,35.7902,37600.0
2012-09-04 13:55:00,36.13,36.13,36.1,36.11,4400.0,35.81,35.81,35.7803,35.7902,4400.0
2012-09-04 14:00:00,36.13,36.14,36.08,36.08,30400.0,35.81,35.82,35.7605,35.7605,30400.0
2012-09-04 14:05:00,36.09,36.23,36.09,36.22,90400.0,35.7704,35.9092,35.7704,35.8992,90400.0
2012-09-04 14:10:00,36.23,36.27,36.22,36.27,25600.0,35.9092,35.9488,35.8992,35.9488,25600.0
2012-09-04 14:15:00,36.25,36.3,36.24,36.3,68400.0,35.929,35.9785,35.9191,35.9785,68400.0
2012-09-04 14:20:00,36.3,36.31,36.25,36.29,101600.0,35.9785,35.9884,35.929,35.9686,101600.0
2012-09-04 14:25:00,36.28,36.31,36.27,36.3,71200.0,35.9587,35.9884,35.9488,35.9785,71200.0
2012-09-04 14:30:00,36.3,36.38,36.3,36.35,116800.0,35.9785,36.0578,35.9785,36.0281,116800.0
2012-09-04 14:35:00,36.37,36.43,36.35,36.39,123200.0,36.0479,36.1074,36.0281,36.0677,123200.0
2012-09-04 14:40:00,36.38,36.39,36.32,36.35,54800.0,36.0578,36.0677,35.9984,36.0281,54800.0
2012-09-04 14:45:00,36.33,36.34,36.3,36.32,46400.0,36.0083,36.0182,35.9785,35.9984,46400.0
2012-09-04 14:50:00,36.33,36.35,36.3,36.33,36800.0,36.0083,36.0281,35.9785,36.0083,36800.0
2012-09-04 14:55:00,36.33,36.35,36.28,36.31,80800.0,36.0083,36.0281,35.9587,35.9884,80800.0
2012-09-04 15:00:00,36.3,36.31,36.24,36.25,29200.0,35.9785,35.9884,35.9191,35.929,29200.0
2012-09-04 15:05:00,36.24,36.34,36.23,36.34,70400.0,35.9191,36.0182,35.9092,36.0182,70400.0
2012-09-04 15:10:00,36.34,36.35,36.27,36.27,74800.0,36.0182,36.0281,35.9488,35.9488,74800.0
2012-09-04 15:15:00,36.29,36.35,36.27,36.31,47600.0,35.9686,36.0281,35.9488,35.9884,47600.0
2012-09-04 15:20:00,36.31,36.37,36.3,36.35,69600.0,35.9884,36.0479,35.9785,36.0281,69600.0
2012-09-04 15:25:00,36.35,36.36,36.32,36.36,76000.0,36.0281,36.038,35.9984,36.038,76000.0
2012-09-04 15:30:00,36.36,36.38,36.3,36.32,110000.0,36.038,36.0578,35.9785,35.9984,110000.0
2012-09-04 15:35:00,36.33,36.35,36.25,36.25,86400.0,36.0083,36.0281,35.929,35.929,86400.0
2012-09-04 15:40:00,36.25,36.28,36.21,36.25,84800.0,35.929,35.9587,35.8893,35.929,84800.0
2012-09-04 15:45:00,36.24,36.28,36.22,36.24,61600.0,35.9191,35.9587,35.8992,35.9191,61600.0
2012-09-04 15:50:00,36.23,36.3,36.21,36.28,172800.0,35.9092,35.9785,35.8893,35.9587,172800.0
2012-09-04 15:55:00,36.28,36.29,36.22,36.22,277600.0,35.9587,35.9686,35.8992,35.8992,277600.0
2012-09-05 09:30:00,36.16,36.24,36.05,36.19,141600.0,35.8398,35.9191,35.7308,35.8695,141600.0
2012-09-05 09:35:00,36.17,36.19,35.9,35.9,121200.0,35.8497,35.8695,35.5821,35.5821,121200.0
2012-09-05 09:40:00,35.9,35.91,35.76,35.86,116400.0,35.5821,35.592,35.4433,35.5424,116400.0
2012-09-05 09:45:00,35.85,35.91,35.75,35.81,137200.0,35.5325,35.592,35.4334,35.4929,137200.0
2012-09-05 09:50:00,35.8,35.91,35.79,35.88,150400.0,35.483,35.592,35.4731,35.5623,150400.0
2012-09-05 09:55:00,35.89,36.16,35.89,36.08,72800.0,35.5722,35.8398,35.5722,35.7605,72800.0
2012-09-05 10:00:00,36.08,36.19,36.01,36.04,77600.0,35.7605,35.8695,35.6911,35.7208,77600.0
2012-09-05 10:05:00,36.01,36.07,35.95,36.01,52800.0,35.6911,35.7506,35.6316,35.6911,52800.0
2012-09-05 10:10:00,36.01,36.13,35.98,36.08,96000.0,35.6911,35.81,35.6614,35.7605,96000.0
2012-09-05 10:15:00,36.09,36.1,35.99,35.99,56000.0,35.7704,35.7803,35.6713,35.6713,56000.0
2012-09-05 10:20:00,36.02,36.05,35.99,35.99,36800.0,35.701,35.7308,35.6713,35.6713,36800.0
2012-09-05 10:25:00,36.0,36.1,35.99,36.04,39600.0,35.6812,35.7803,35.6713,35.7208,39600.0
2012-09-05 10:30:00,36.07,36.09,36.01,36.02,45600.0,35.7506,35.7704,35.6911,35.701,45600.0
2012-09-05 10:35:00,36.03,36.06,36.0,36.06,30000.0,35.7109,35.7407,35.6812,35.7407,30000.0
2012-09-05 10:40:00,36.06,36.07,36.01,36.04,40400.0,35.7407,35.7506,35.6911,35.7208,40400.0
2012-09-05 10:45:00,36.02,36.03,35.88,35.9,59200.0,35.701,35.7109,35.5623,35.5821,59200.0
2012-09-05 10:50:00,35.89,35.9,35.8,35.83,87200.0,35.5722,35.5821,35.483,35.5127,87200.0
2012-09-05 10:55:00,35.83,35.87,35.77,35.78,68800.0,35.5127,35.5523,35.4532,35.4631,68800.0
2012-09-05 11:00:00,35.79,35.81,35.76,35.81,57600.0,35.4731,35.4929,35.4433,35.4929,57600.0
2012-09-05 11:05:00,35.79,35.94,35.79,35.89,124000.0,35.4731,35.6217,35.4731,35.5722,124000.0
2012-09-05 11:10:00,35.87,35.97,35.85,35.97,44000.0,35.5523,35.6515,35.5325,35.6515,44000.0
2012-09-05 11:15:00,35.95,35.99,35.91,35.99,167600.0,35.6316,35.6713,35.592,35.6713,167600.0
2012-09-05 11:20:00,36.0,36.06,35.97,36.05,153600.0,35.6812,35.7407,35.6515,35.7308,153600.0
2012-09-05 11:25:00,36.05,36.1,36.01,36.09,41600.0,35.7308,35.7803,35.6911,35.7704,41600.0
2012-09-05 11:30:00,36.09,36.15,36.04,36.04,34800.0,35.7704,35.8299,35.7208,35.7208,34800.0
2012-09-05 11:35:00,36.05,36.08,36.02,36.06,31200.0,35.7308,35.7605,35.701,35.7407,31200.0
2012-09-05 11:40:00,36.07,36.11,36.06,36.11,17600.0,35.7506,35.7902,35.7407,35.7902,17600.0
2012-09-05 11:45:00,36.09,36.1,36.05,36.07,36400.0,35.7704,35.7803,35.7308,35.7506,36400.0
2012-09-05 11:50:00,36.09,36.11,36.05,36.1,52400.0,35.7704,35.7902,35.7308,35.7803,52400.0
2012-09-05 11:55:00,36.09,36.1,36.03,36.04,53600.0,35.7704,35.7803,35.7109,35.7208,53600.0
2012-09-05 12:00:00,36.03,36.03,35.98,35.99,75600.0,35.7109,35.7109,35.6614,35.6713,75600.0
2012-09-05 12:05:00,35.99,36.04,35.98,36.03,126400.0,35.6713,35.7208,35.6614,35.7109,126400.0
2012-09-05 12:10:00,36.04,36.06,36.0,36.01,30800.0,35.7208,35.7407,35.6812,35.6911,30800.0
2012-09-05 12:15:00,36.0,36.03,35.97,36.02,27600.0,35.6812,35.7109,35.6515,35.701,27600.0
2012-09-05 12:20:00,36.01,36.03,36.0,36.02,24000.0,35.6911,35.7109,35.6812,35.701,24000.0
2012-09-05 12:25:00,36.02,36.07,35.99,36.07,57600.0,35.701,35.7506,35.6713,35.7506,57600.0
2012-09-05 12:30:00,36.07,36.23,36.07,36.22,160400.0,35.7506,35.9092,35.7506,35.8992,160400.0
2012-09-05 12:35:00,36.21,36.25,36.18,36.25,54800.0,35.8893,35.929,35.8596,35.929,54800.0
2012-09-05 12:40:00,36.24,36.25,36.18,36.18,73600.0,35.9191,35.929,35.8596,35.8596,73600.0
2012-09-05 12:45:00,36.19,36.21,36.15,36.21,120800.0,35.8695,35.8893,35.8299,35.8893,120800.0
2012-09-05 12:50:00,36.21,36.31,36.2,36.3,182400.0,35.8893,35.9884,35.8794,35.9785,182400.0
2012-09-05 12:55:00,36.3,36.3,36.24,36.27,178000.0,35.9785,35.9785,35.9191,35.9488,178000.0
2012-09-05 13:00:00,36.27,36.27,36.21,36.22,70800.0,35.9488,35.9488,35.8893,35.8992,70800.0
2012-09-05 13:05:00,36.23,36.24,36.17,36.22,39600.0,35.9092,35.9191,35.8497,35.8992,39600.0
2012-09-05 13:10:00,36.22,36.28,36.21,36.28,120400.0,35.8992,35.9587,35.8893,35.9587,120400.0
2012-09-05 13:15:00,36.27,36.32,36.25,36.32,83200.0,35.9488,35.9984,35.929,35.9984,83200.0
2012-09-05 13:20:00,36.32,36.33,36.28,36.32,75200.0,35.9984,36.0083,35.9587,35.9984,75200.0
2012-09-05 13:25:00,36.33,36.4,36.31,36.33,142800.0,36.0083,36.0777,35.9884,36.0083,142800.0
2012-09-05 13:30:00,36.35,36.36,36.24,36.27,195600.0,36.0281,36.038,35.9191,35.9488,195600.0
2012-09-05 13:35:00,36.27,36.27,36.22,36.26,54800.0,35.9488,35.9488,35.8992,35.9389,54800.0
2012-09-05 13:40:00,36.27,36.27,36.2,36.2,80400.0,35.9488,35.9488,35.8794,35.8794,80400.0
2012-09-05 13:45:00,36.2,36.22,36.13,36.21,76800.0,35.8794,35.8992,35.81,35.8893,76800.0
2012-09-05 13:50:00,36.17,36.23,36.15,36.18,51600.0,35.8497,35.9092,35.8299,35.8596,51600.0
2012-09-05 13:55:00,36.2,36.25,36.2,36.24,25200.0,35.8794,35.929,35.8794,35.9191,25200.0
2012-09-05 14:00:00,36.23,36.26,36.18,36.24,44400.0,35.9092,35.9389,35.8596,35.9191,44400.0
2012-09-05 14:05:00,36.24,36.26,36.23,36.24,14800.0,35.9191,35.9389,35.9092,35.9191,14800.0
2012-09-05 14:10:00,36.23,36.26,36.22,36.25,29600.0,35.9092,35.9389,35.8992,35.929,29600.0
2012-09-05 14:15:00,36.24,36.26,36.23,36.25,51200.0,35.9191,35.9389,35.9092,35.929,51200.0
2012-09-05 14:20:00,36.25,36.26,36.23,36.24,62000.0,35.929,35.9389,35.9092,35.9191,62000.0
2012-09-05 14:25:00,36.25,36.26,36.23,36.24,48800.0,35.929,35.9389,35.9092,35.9191,48800.0
2012-09-05 14:30:00,36.25,36.26,36.24,36.25,47200.0,35.929,35.9389,35.9191,35.929,47200.0
2012-09-05 14:35:00,36.26,36.26,36.22,36.22,54000.0,35.9389,35.9389,35.8992,35.8992,54000.0
2012-09-05 14:40:00,36.23,36.24,36.2,36.21,40000.0,35.9092,35.9191,35.8794,35.8893,40000.0
2012-09-05 14:45:00,36.21,36.22,36.2,36.21,23600.0,35.8893,35.8992,35.8794,35.8893,23600.0
2012-09-05 14:50:00,36.21,36.24,36.2,36.24,22400.0,35.8893,35.9191,35.8794,35.9191,22400.0
2012-09-05 14:55:00,36.24,36.25,36.21,36.22,35600.0,35.9191,35.929,35.8893,35.8992,35600.0
2012-09-05 15:00:00,36.23,36.23,36.19,36.19,52800.0,35.9092,35.9092,35.8695,35.8695,52800.0
2012-09-05 15:05:00,36.18,36.2,36.13,36.17,89200.0,35.8596,35.8794,35.81,35.8497,89200.0
2012-09-05 15:10:00,36.17,36.19,36.11,36.14,34000.0,35.8497,35.8695,35.7902,35.82,34000.0
2012-09-05 15:15:00,36.14,36.17,36.12,36.17,45600.0,35.82,35.8497,35.8001,35.8497,45600.0
2012-09-05 15:20:00,36.17,36.2,36.14,36.15,24000.0,35.8497,35.8794,35.82,35.8299,24000.0
2012-09-05 15:25:00,36.15,36.22,36.15,36.2,70000.0,35.8299,35.8992,35.8299,35.8794,70000.0
2012-09-05 15:30:00,36.19,36.26,36.17,36.25,91200.0,35.8695,35.9389,35.8497,35.929,91200.0
2012-09-05 15:35:00,36.24,36.25,36.18,36.23,34000.0,35.9191,35.929,35.8596,35.9092,34000.0
2012-09-05 15:40:00,36.22,36.26,36.2,36.21,66000.0,35.8992,35.9389,35.8794,35.8893,66000.0
2012-09-05 15:45:00,36.2,36.22,36.15,36.21,54800.0,35.8794,35.8992,35.8299,35.8893,54800.0
2012-09-05 15:50:00,36.21,36.21,36.18,36.2,49200.0,35.8893,35.8893,35.8596,35.8794,49200.0
2012-09-05 15:55:00,36.2,36.24,36.18,36.2,176000.0,35.8794,35.9191,35.8596,35.8794,176000.0
2012-09-06 09:30:00,36.38,36.47,36.23,36.38,172800.0,36.0578,36.147,35.9092,36.0578,172800.0
2012-09-06 09:35:00,36.38,36.48,36.37,36.47,114000.0,36.0578,36.1569,36.0479,36.147,114000.0
2012-09-06 09:40:00,36.47,36.48,36.36,36.45,178000.0,36.147,36.1569,36.038,36.1272,178000.0
2012-09-06 09:45:00,36.43,36.58,36.42,36.56,196400.0,36.1074,36.2561,36.0975,36.2362,196400.0
2012-09-06 09:50:00,36.56,36.7,36.56,36.64,140000.0,36.2362,36.375,36.2362,36.3155,140000.0
2012-09-06 09:55:00,36.64,36.74,36.58,36.62,161600.0,36.3155,36.4146,36.2561,36.2957,161600.0
2012-09-06 10:00:00,36.66,36.93,36.66,36.88,215200.0,36.3353,36.603,36.3353,36.5534,215200.0
2012-09-06 10:05:00,36.87,36.92,36.81,36.88,112400.0,36.5435,36.593,36.484,36.5534,112400.0
2012-09-06 10:10:00,36.87,36.98,36.83,36.94,192800.0,36.5435,36.6525,36.5038,36.6129,192800.0
2012-09-06 10:15:00,36.94,37.0,36.93,36.97,148800.0,36.6129,36.6723,36.603,36.6426,148800.0
2012-09-06 10:20:00,36.97,37.02,36.93,36.96,302000.0,36.6426,36.6922,36.603,36.6327,302000.0
2012-09-06 10:25:00,36.96,37.07,36.87,37.02,421200.0,36.6327,36.7417,36.5435,36.6922,421200.0
2012-09-06 10:30:00,37.02,37.04,36.93,37.0,188400.0,36.6922,36.712,36.603,36.6723,188400.0
2012-09-06 10:35:00,37.0,37.06,36.96,37.0,124000.0,36.6723,36.7318,36.6327,36.6723,124000.0
2012-09-06 10:40:00,37.01,37.02,36.95,36.97,64800.0,36.6822,36.6922,36.6228,36.6426,64800.0
2012-09-06 10:45:00,36.98,37.13,36.97,37.12,117200.0,36.6525,36.8012,36.6426,36.7913,117200.0
2012-09-06 10:50:00,37.1,37.23,37.03,37.22,174000.0,36.7715,36.9003,36.7021,36.8904,174000.0
2012-09-06 10:55:00,37.22,37.25,37.13,37.15,176400.0,36.8904,36.9201,36.8012,36.821,176400.0
2012-09-06 11:00:00,37.15,37.23,37.09,37.2,104800.0,36.821,36.9003,36.7615,36.8706,104800.0
2012-09-06 11:05:00,37.19,37.19,37.11,37.13,68800.0,36.8607,36.8607,36.7814,36.8012,68800.0
2012-09-06 11:10:00,37.13,37.25,37.07,37.13,195200.0,36.8012,36.9201,36.7417,36.8012,195200.0
2012-09-06 11:15:00,37.13,37.22,37.13,37.14,79600.0,36.8012,36.8904,36.8012,36.8111,79600.0
2012-09-06 11:20:00,37.13,37.25,37.11,37.24,125200.0,36.8012,36.9201,36.7814,36.9102,125200.0
2012-09-06 11:25:00,37.24,37.32,37.21,37.32,133600.0,36.9102,36.9895,36.8805,36.9895,133600.0
2012-09-06 11:30:00,37.32,37.35,37.27,37.27,58400.0,36.9895,37.0192,36.9399,36.9399,58400.0
2012-09-06 11:35:00,37.27,37.39,37.26,37.35,117200.0,36.9399,37.0589,36.93,37.0192,117200.0
2012-09-06 11:40:00,37.35,37.4,37.34,37.4,108000.0,37.0192,37.0688,37.0093,37.0688,108000.0
2012-09-06 11:45:00,37.4,37.44,37.35,37.38,142800.0,37.0688,37.1084,37.0192,37.049,142800.0
2012-09-06 11:50:00,37.41,37.43,37.33,37.35,142000.0,37.0787,37.0985,36.9994,37.0192,142000.0
2012-09-06 11:55:00,37.37,37.42,37.34,37.35,83600.0,37.0391,37.0886,37.0093,37.0192,83600.0
2012-09-06 12:00:00,37.34,37.45,37.33,37.43,44400.0,37.0093,37.1184,36.9994,37.0985,44400.0
2012-09-06 12:05:00,37.44,37.44,37.36,37.4,35200.0,37.1084,37.1084,37.0291,37.0688,35200.0
2012-09-06 12:10:00,37.38,37.47,37.38,37.46,46800.0,37.049,37.1382,37.049,37.1283,46800.0
2012-09-06 12:15:00,37.46,37.47,37.42,37.46,34800.0,37.1283,37.1382,37.0886,37.1283,34800.0
2012-09-06 12:20:00,37.45,37.46,37.39,37.41,59200.0,37.1184,37.1283,37.0589,37.0787,59200.0
2012-09-06 12:25:00,37.4,37.42,37.31,37.32,51600.0,37.0688,37.0886,36.9796,36.9895,51600.0
2012-09-06 12:30:00,37.33,37.38,37.32,37.34,65600.0,36.9994,37.049,36.9895,37.0093,65600.0
2012-09-06 12:35:00,37.32,37.38,37.31,37.35,32000.0,36.9895,37.049,36.9796,37.0192,32000.0
2012-09-06 12:40:00,37.36,37.36,37.24,37.25,124400.0,37.0291,37.0291,36.9102,36.9201,124400.0
2012-09-06 12:45:00,37.27,37.31,37.15,37.15,128800.0,36.9399,36.9796,36.821,36.821,128800.0
2012-09-06 12:50:00,37.16,37.2,37.06,37.06,160800.0,36.8309,36.8706,36.7318,36.7318,160800.0
2012-09-06 12:55:00,37.07,37.08,36.97,36.97,122000.0,36.7417,36.7516,36.6426,36.6426,122000.0
2012-09-06 13:00:00,36.98,37.01,36.98,36.99,105200.0,36.6525,36.6822,36.6525,36.6624,105200.0
2012-09-06 13:05:00,36.99,37.06,36.94,37.0,126400.0,36.6624,36.7318,36.6129,36.6723,126400.0
2012-09-06 13:10:00,37.0,37.09,36.99,37.08,62400.0,36.6723,36.7615,36.6624,36.7516,62400.0
2012-09-06 13:15:00,37.09,37.09,37.02,37.08,48400.0,36.7615,36.7615,36.6922,36.7516,48400.0
2012-09-06 13:20:00,37.08,37.15,37.08,37.12,68400.0,36.7516,36.821,36.7516,36.7913,68400.0
2012-09-06 13:25:00,37.11,37.12,37.07,37.09,80000.0,36.7814,36.7913,36.7417,36.7615,80000.0
2012-09-06 13:30:00,37.08,37.14,37.07,37.12,55600.0,36.7516,36.8111,36.7417,36.7913,55600.0
2012-09-06 13:35:00,37.13,37.19,37.1,37.17,109200.0,36.8012,36.8607,36.7715,36.8408,109200.0
2012-09-06 13:40:00,37.18,37.2,37.1,37.12,153600.0,36.8507,36.8706,36.7715,36.7913,153600.0
2012-09-06 13:45:00,37.12,37.13,37.08,37.1,72800.0,36.7913,36.8012,36.7516,36.7715,72800.0
2012-09-06 13:50:00,37.1,37.11,37.03,37.05,79200.0,36.7715,36.7814,36.7021,36.7219,79200.0
2012-09-06 13:55:00,37.05,37.05,36.99,36.99,59600.0,36.7219,36.7219,36.6624,36.6624,59600.0
2012-09-06 14:00:00,37.0,37.12,37.0,37.1,38000.0,36.6723,36.7913,36.6723,36.7715,38000.0
2012-09-06 14:05:00,37.11,37.12,37.08,37.09,54800.0,36.7814,36.7913,36.7516,36.7615,54800.0
2012-09-06 14:10:00,37.09,37.17,37.09,37.16,92000.0,36.7615,36.8408,36.7615,36.8309,92000.0
2012-09-06 14:15:00,37.16,37.19,37.08,37.1,129600.0,36.8309,36.8607,36.7516,36.7715,129600.0
2012-09-06 14:20:00,37.1,37.13,37.07,37.1,36800.0,36.7715,36.8012,36.7417,36.7715,36800.0
2012-09-06 14:25:00,37.08,37.12,37.05,37.09,48800.0,36.7516,36.7913,36.7219,36.7615,48800.0
2012-09-06 14:30:00,37.11,37.15,37.1,37.1,40400.0,36.7814,36.821,36.7715,36.7715,40400.0
2012-09-06 14:35:00,37.1,37.18,37.1,37.18,46000.0,36.7715,36.8507,36.7715,36.8507,46000.0
2012-09-06 14:40:00,37.18,37.21,37.16,37.2,52800.0,36.8507,36.8805,36.8309,36.8706,52800.0
2012-09-06 14:45:00,37.19,37.24,37.18,37.24,65200.0,36.8607,36.9102,36.8507,36.9102,65200.0
2012-09-06 14:50:00,37.24,37.24,37.16,37.22,43600.0,36.9102,36.9102,36.8309,36.8904,43600.0
2012-09-06 14:55:00,37.24,37.24,37.11,37.14,78800.0,36.9102,36.9102,36.7814,36.8111,78800.0
2012-09-06 15:00:00,37.16,37.23,37.14,37.21,53200.0,36.8309,36.9003,36.8111,36.8805,53200.0
2012-09-06 15:05:00,37.21,37.23,37.13,37.14,39200.0,36.8805,36.9003,36.8012,36.8111,39200.0
2012-09-06 15:10:00,37.13,37.16,37.08,37.09,48800.0,36.8012,36.8309,36.7516,36.7615,48800.0
2012-09-06 15:15:00,37.08,37.13,37.02,37.04,88000.0,36.7516,36.8012,36.6922,36.712,88000.0
2012-09-06 15:20:00,37.05,37.06,37.02,37.03,70000.0,36.7219,36.7318,36.6922,36.7021,70000.0
2012-09-06 15:25:00,37.03,37.09,37.03,37.08,59200.0,36.7021,36.7615,36.7021,36.7516,59200.0
2012-09-06 15:30:00,37.08,37.17,37.08,37.12,83200.0,36.7516,36.8408,36.7516,36.7913,83200.0
2012-09-06 15:35:00,37.12,37.15,37.09,37.09,74000.0,36.7913,36.821,36.7615,36.7615,74000.0
2012-09-06 15:40:00,37.1,37.15,37.09,37.11,64400.0,36.7715,36.821,36.7615,36.7814,64400.0
2012-09-06 15:45:00,37.1,37.16,37.09,37.14,91200.0,36.7715,36.8309,36.7615,36.8111,91200.0
2012-09-06 15:50:00,37.14,37.17,37.1,37.13,113200.0,36.8111,36.8408,36.7715,36.8012,113200.0
2012-09-06 15:55:00,37.13,37.24,37.12,37.21,418000.0,36.8012,36.9102,36.7913,36.8805,418000.0
2012-09-07 09:30:00,37.2,37.3,37.02,37.24,139200.0,36.8706,36.9697,36.6922,36.9102,139200.0
2012-09-07 09:35:00,37.24,37.46,37.24,37.46,135200.0,36.9102,37.1283,36.9102,37.1283,135200.0
2012-09-07 09:40:00,37.46,37.63,37.43,37.6,350800.0,37.1283,37.2968,37.0985,37.267,350800.0
2012-09-07 09:45:00,37.59,37.6,37.4,37.47,185200.0,37.2571,37.267,37.0688,37.1382,185200.0
2012-09-07 09:50:00,37.47,37.48,37.24,37.28,71600.0,37.1382,37.1481,36.9102,36.9499,71600.0
2012-09-07 09:55:00,37.27,37.4,37.27,37.39,69600.0,36.9399,37.0688,36.9399,37.0589,69600.0
2012-09-07 10:00:00,37.4,37.42,37.35,37.41,50000.0,37.0688,37.0886,37.0192,37.0787,50000.0
2012-09-07 10:05:00,37.4,37.45,37.34,37.38,113600.0,37.0688,37.1184,37.0093,37.049,113600.0
2012-09-07 10:10:00,37.37,37.44,37.27,37.3,158400.0,37.0391,37.1084,36.9399,36.9697,158400.0
2012-09-07 10:15:00,37.3,37.36,37.25,37.36,61200.0,36.9697,37.0291,36.9201,37.0291,61200.0
2012-09-07 10:20:00,37.36,37.42,37.36,37.39,34000.0,37.0291,37.0886,37.0291,37.0589,34000.0
2012-09-07 10:25:00,37.39,37.4,37.25,37.26,64000.0,37.0589,37.0688,36.9201,36.93,64000.0
2012-09-07 10:30:00,37.27,37.3,37.15,37.3,106400.0,36.9399,36.9697,36.821,36.9697,106400.0
2012-09-07 10:35:00,37.3,37.38,37.27,37.27,86400.0,36.9697,37.049,36.9399,36.9399,86400.0
2012-09-07 10:40:00,37.27,37.36,37.27,37.31,60000.0,36.9399,37.0291,36.9399,36.9796,60000.0
2012-09-07 10:45:00,37.3,37.37,37.3,37.37,44000.0,36.9697,37.0391,36.9697,37.0391,44000.0
2012-09-07 10:50:00,37.37,37.46,37.37,37.44,74000.0,37.0391,37.1283,37.0391,37.1084,74000.0
2012-09-07 10:55:00,37.42,37.49,37.42,37.44,44000.0,37.0886,37.158,37.0886,37.1084,44000.0
2012-09-07 11:00:00,37.43,37.44,37.36,37.41,91200.0,37.0985,37.1084,37.0291,37.0787,91200.0
2012-09-07 11:05:00,37.41,37.41,37.35,37.37,27600.0,37.0787,37.0787,37.0192,37.0391,27600.0
2012-09-07 11:10:00,37.37,37.41,37.35,37.4,38000.0,37.0391,37.0787,37.0192,37.0688,38000.0
2012-09-07 11:15:00,37.4,37.42,37.37,37.37,78400.0,37.0688,37.0886,37.0391,37.0391,78400.0
2012-09-07 11:20:00,37.37,37.39,37.34,37.39,34000.0,37.0391,37.0589,37.0093,37.0589,34000.0
2012-09-07 11:25:00,37.37,37.38,37.35,37.35,41200.0,37.0391,37.049,37.0192,37.0192,41200.0
2012-09-07 11:30:00,37.36,37.38,37.33,37.36,56800.0,37.0291,37.049,36.9994,37.0291,56800.0
2012-09-07 11:35:00,37.34,37.36,37.31,37.35,63200.0,37.0093,37.0291,36.9796,37.0192,63200.0
2012-09-07 11:40:00,37.37,37.39,37.34,37.37,52400.0,37.0391,37.0589,37.0093,37.0391,52400.0
2012-09-07 11:45:00,37.38,37.4,37.37,37.37,52800.0,37.049,37.0688,37.0391,37.0391,52800.0
2012-09-07 11:50:00,37.37,37.45,37.37,37.43,50400.0,37.0391,37.1184,37.0391,37.0985,50400.0
2012-09-07 11:55:00,37.42,37.47,37.42,37.44,47600.0,37.0886,37.1382,37.0886,37.1084,47600.0
2012-09-07 12:00:00,37.44,37.5,37.44,37.5,110400.0,37.1084,37.1679,37.1084,37.1679,110400.0
2012-09-07 12:05:00,37.52,37.62,37.51,37.62,172400.0,37.1877,37.2868,37.1778,37.2868,172400.0
2012-09-07 12:10:00,37.62,37.65,37.53,37.58,76000.0,37.2868,37.3166,37.1976,37.2472,76000.0
2012-09-07 12:15:00,37.56,37.58,37.48,37.49,102000.0,37.2274,37.2472,37.1481,37.158,102000.0
2012-09-07 12:20:00,37.48,37.53,37.46,37.5,71600.0,37.1481,37.1976,37.1283,37.1679,71600.0
2012-09-07 12:25:00,37.51,37.55,37.5,37.5,62800.0,37.1778,37.2175,37.1679,37.1679,62800.0
2012-09-07 12:30:00,37.5,37.56,37.47,37.55,189200.0,37.1679,37.2274,37.1382,37.2175,189200.0
2012-09-07 12:35:00,37.55,37.59,37.5,37.51,153200.0,37.2175,37.2571,37.1679,37.1778,153200.0
2012-09-07 12:40:00,37.51,37.55,37.49,37.51,112800.0,37.1778,37.2175,37.158,37.1778,112800.0
2012-09-07 12:45:00,37.52,37.56,37.52,37.55,34800.0,37.1877,37.2274,37.1877,37.2175,34800.0
2012-09-07 12:50:00,37.52,37.56,37.52,37.54,50800.0,37.1877,37.2274,37.1877,37.2076,50800.0
2012-09-07 12:55:00,37.54,37.59,37.53,37.59,116000.0,37.2076,37.2571,37.1976,37.2571,116000.0
2012-09-07 13:00:00,37.59,37.59,37.57,37.57,38400.0,37.2571,37.2571,37.2373,37.2373,38400.0
2012-09-07 13:05:00,37.57,37.59,37.57,37.58,138400.0,37.2373,37.2571,37.2373,37.2472,138400.0
2012-09-07 13:10:00,37.58,37.6,37.57,37.58,63600.0,37.2472,37.267,37.2373,37.2472,63600.0
2012-09-07 13:15:00,37.58,37.58,37.5,37.52,41200.0,37.2472,37.2472,37.1679,37.1877,41200.0
2012-09-07 13:20:00,37.52,37.52,37.44,37.45,86000.0,37.1877,37.1877,37.1084,37.1184,86000.0
2012-09-07 13:25:00,37.46,37.47,37.38,37.38,115600.0,37.1283,37.1382,37.049,37.049,115600.0
2012-09-07 13:30:00,37.39,37.44,37.35,37.4,200000.0,37.0589,37.1084,37.0192,37.0688,200000.0
2012-09-07 13:35:00,37.39,37.39,37.35,37.36,8800.0,37.0589,37.0589,37.0192,37.0291,8800.0
2012-09-07 13:40:00,37.34,37.35,37.28,37.31,40400.0,37.0093,37.0192,36.9499,36.9796,40400.0
2012-09-07 13:45:00,37.33,37.33,37.29,37.31,34400.0,36.9994,36.9994,36.9598,36.9796,34400.0
2012-09-07 13:50:00,37.31,37.34,37.3,37.3,24000.0,36.9796,37.0093,36.9697,36.9697,24000.0
2012-09-07 13:55:00,37.31,37.34,37.29,37.31,15200.0,36.9796,37.0093,36.9598,36.9796,15200.0
2012-09-07 14:00:00,37.3,37.34,37.29,37.29,53600.0,36.9697,37.0093,36.9598,36.9598,53600.0
2012-09-07 14:05:00,37.28,37.34,37.28,37.32,35200.0,36.9499,37.0093,36.9499,36.9895,35200.0
2012-09-07 14:10:00,37.33,37.34,37.26,37.27,44800.0,36.9994,37.0093,36.93,36.9399,44800.0
2012-09-07 14:15:00,37.29,37.29,37.25,37.25,65600.0,36.9598,36.9598,36.9201,36.9201,65600.0
2012-09-07 14:20:00,37.27,37.3,37.24,37.25,58400.0,36.9399,36.9697,36.9102,36.9201,58400.0
2012-09-07 14:25:00,37.25,37.3,37.24,37.27,23600.0,36.9201,36.9697,36.9102,36.9399,23600.0
2012-09-07 14:30:00,37.27,37.31,37.27,37.3,29600.0,36.9399,36.9796,36.9399,36.9697,29600.0
2012-09-07 14:35:00,37.32,37.32,37.28,37.29,20000.0,36.9895,36.9895,36.9499,36.9598,20000.0
2012-09-07 14:40:00,37.29,37.3,37.26,37.29,39200.0,36.9598,36.9697,36.93,36.9598,39200.0
2012-09-07 14:45:00,37.28,37.32,37.28,37.31,13200.0,36.9499,36.9895,36.9499,36.9796,13200.0
2012-09-07 14:50:00,37.31,37.33,37.31,37.33,18000.0,36.9796,36.9994,36.9796,36.9994,18000.0
2012-09-07 14:55:00,37.33,37.33,37.3,37.31,44800.0,36.9994,36.9994,36.9697,36.9796,44800.0
2012-09-07 15:00:00,37.31,37.33,37.29,37.32,31200.0,36.9796,36.9994,36.9598,36.9895,31200.0
2012-09-07 15:05:00,37.32,37.34,37.31,37.33,16800.0,36.9895,37.0093,36.9796,36.9994,16800.0
2012-09-07 15:10:00,37.33,37.36,37.3,37.34,40400.0,36.9994,37.0291,36.9697,37.0093,40400.0
2012-09-07 15:15:00,37.35,37.35,37.33,37.34,28800.0,37.0192,37.0192,36.9994,37.0093,28800.0
2012-09-07 15:20:00,37.34,37.36,37.31,37.36,42400.0,37.0093,37.0291,36.9796,37.0291,42400.0
2012-09-07 15:25:00,37.35,37.37,37.34,37.36,40000.0,37.0192,37.0391,37.0093,37.0291,40000.0
2012-09-07 15:30:00,37.37,37.38,37.34,37.34,80400.0,37.0391,37.049,37.0093,37.0093,80400.0
2012-09-07 15:35:00,37.34,37.35,37.32,37.32,58800.0,37.0093,37.0192,36.9895,36.9895,58800.0
2012-09-07 15:40:00,37.33,37.34,37.29,37.3,65600.0,36.9994,37.0093,36.9598,36.9697,65600.0
2012-09-07 15:45:00,37.32,37.35,37.3,37.35,72800.0,36.9895,37.0192,36.9697,37.0192,72800.0
2012-09-07 15:50:00,37.35,37.37,37.34,37.35,96000.0,37.0192,37.0391,37.0093,37.0192,96000.0
2012-09-07 15:55:00,37.35,37.4,37.33,37.39,184800.0,37.0192,37.0688,36.9994,37.0589,184800.0
2012-09-10 09:30:00,37.46,37.46,37.13,37.33,122000.0,37.1283,37.1283,36.8012,36.9994,122000.0
2012-09-10 09:35:00,37.32,37.42,37.24,37.37,85600.0,36.9895,37.0886,36.9102,37.0391,85600.0
2012-09-10 09:40:00,37.35,37.35,37.23,37.23,100800.0,37.0192,37.0192,36.9003,36.9003,100800.0
2012-09-10 09:45:00,37.23,37.36,37.23,37.31,72800.0,36.9003,37.0291,36.9003,36.9796,72800.0
2012-09-10 09:50:00,37.32,37.54,37.28,37.54,99200.0,36.9895,37.2076,36.9499,37.2076,99200.0
2012-09-10 09:55:00,37.55,37.58,37.5,37.52,87600.0,37.2175,37.2472,37.1679,37.1877,87600.0
2012-09-10 10:00:00,37.5,37.59,37.43,37.47,106800.0,37.1679,37.2571,37.0985,37.1382,106800.0
2012-09-10 10:05:00,37.48,37.57,37.43,37.53,94400.0,37.1481,37.2373,37.0985,37.1976,94400.0
2012-09-10 10:10:00,37.53,37.54,37.45,37.49,48000.0,37.1976,37.2076,37.1184,37.158,48000.0
2012-09-10 10:15:00,37.49,37.54,37.49,37.52,34800.0,37.158,37.2076,37.158,37.1877,34800.0
2012-09-10 10:20:00,37.54,37.7,37.51,37.67,179600.0,37.2076,37.3661,37.1778,37.3364,179600.0
2012-09-10 10:25:00,37.69,37.69,37.57,37.6,100800.0,37.3562,37.3562,37.2373,37.267,100800.0
2012-09-10 10:30:00,37.56,37.58,37.45,37.57,57200.0,37.2274,37.2472,37.1184,37.2373,57200.0
2012-09-10 10:35:00,37.55,37.55,37.42,37.43,82400.0,37.2175,37.2175,37.0886,37.0985,82400.0
2012-09-10 10:40:00,37.43,37.44,37.32,37.37,86000.0,37.0985,37.1084,36.9895,37.0391,86000.0
2012-09-10 10:45:00,37.38,37.45,37.36,37.43,70800.0,37.049,37.1184,37.0291,37.0985,70800.0
2012-09-10 10:50:00,37.41,37.43,37.35,37.35,16000.0,37.0787,37.0985,37.0192,37.0192,16000.0
2012-09-10 10:55:00,37.36,37.39,37.33,37.34,42000.0,37.0291,37.0589,36.9994,37.0093,42000.0
2012-09-10 11:00:00,37.36,37.36,37.27,37.35,55600.0,37.0291,37.0291,36.9399,37.0192,55600.0
2012-09-10 11:05:00,37.35,37.35,37.2,37.25,62000.0,37.0192,37.0192,36.8706,36.9201,62000.0
2012-09-10 11:10:00,37.24,37.25,37.19,37.24,34400.0,36.9102,36.9201,36.8607,36.9102,34400.0
2012-09-10 11:15:00,37.26,37.3,37.25,37.27,30800.0,36.93,36.9697,36.9201,36.9399,30800.0
2012-09-10 11:20:00,37.3,37.33,37.27,37.28,31200.0,36.9697,36.9994,36.9399,36.9499,31200.0
2012-09-10 11:25:00,37.29,37.31,37.21,37.24,20800.0,36.9598,36.9796,36.8805,36.9102,20800.0
2012-09-10 11:30:00,37.23,37.27,37.21,37.26,18400.0,36.9003,36.9399,36.8805,36.93,18400.0
2012-09-10 11:35:00,37.27,37.35,37.24,37.35,30800.0,36.9399,37.0192,36.9102,37.0192,30800.0
2012-09-10 11:40:00,37.34,37.37,37.32,37.32,24800.0,37.0093,37.0391,36.9895,36.9895,24800.0
2012-09-10 11:45:00,37.33,37.34,37.25,37.34,35600.0,36.9994,37.0093,36.9201,37.0093,35600.0
2012-09-10 11:50:00,37.32,37.35,37.32,37.34,11200.0,36.9895,37.0192,36.9895,37.0093,11200.0
2012-09-10 11:55:00,37.35,37.37,37.31,37.31,22000.0,37.0192,37.0391,36.9796,36.9796,22000.0
2012-09-10 12:00:00,37.31,37.36,37.3,37.36,33200.0,36.9796,37.0291,36.9697,37.0291,33200.0
2012-09-10 12:05:00,37.35,37.35,37.31,37.33,20400.0,37.0192,37.0192,36.9796,36.9994,20400.0
2012-09-10 12:10:00,37.3,37.32,37.27,37.3,17200.0,36.9697,36.9895,36.9399,36.9697,17200.0
2012-09-10 12:15:00,37.3,37.33,37.3,37.3,7200.0,36.9697,36.9994,36.9697,36.9697,7200.0
2012-09-10 12:20:00,37.31,37.33,37.3,37.3,13200.0,36.9796,36.9994,36.9697,36.9697,13200.0
2012-09-10 12:25:00,37.29,37.32,37.28,37.28,36800.0,36.9598,36.9895,36.9499,36.9499,36800.0
2012-09-10 12:30:00,37.27,37.29,37.22,37.25,29200.0,36.9399,36.9598,36.8904,36.9201,29200.0
2012-09-10 12:35:00,37.24,37.26,37.22,37.25,25200.0,36.9102,36.93,36.8904,36.9201,25200.0
2012-09-10 12:40:00,37.25,37.26,37.24,37.25,18400.0,36.9201,36.93,36.9102,36.9201,18400.0
2012-09-10 12:45:00,37.24,37.31,37.24,37.31,22000.0,36.9102,36.9796,36.9102,36.9796,22000.0
2012-09-10 12:50:00,37.31,37.34,37.31,37.34,16800.0,36.9796,37.0093,36.9796,37.0093,16800.0
2012-09-10 12:55:00,37.32,37.36,37.32,37.36,14000.0,36.9895,37.0291,36.9895,37.0291,14000.0
2012-09-10 13:00:00,37.36,37.37,37.34,37.37,29600.0,37.0291,37.0391,37.0093,37.0391,29600.0
2012-09-10 13:05:00,37.37,37.4,37.37,37.4,36400.0,37.0391,37.0688,37.0391,37.0688,36400.0
2012-09-10 13:10:00,37.4,37.45,37.39,37.45,13200.0,37.0688,37.1184,37.0589,37.1184,13200.0
2012-09-10 13:15:00,37.44,37.48,37.44,37.45,22800.0,37.1084,37.1481,37.1084,37.1184,22800.0
2012-09-10 13:20:00,37.42,37.49,37.42,37.49,84400.0,37.0886,37.158,37.0886,37.158,84400.0
2012-09-10 13:25:00,37.5,37.54,37.48,37.52,61200.0,37.1679,37.2076,37.1481,37.1877,61200.0
2012-09-10 13:30:00,37.53,37.56,37.47,37.52,84000.0,37.1976,37.2274,37.1382,37.1877,84000.0
2012-09-10 13:35:00,37.52,37.52,37.49,37.49,18800.0,37.1877,37.1877,37.158,37.158,18800.0
2012-09-10 13:40:00,37.47,37.47,37.39,37.42,16000.0,37.1382,37.1382,37.0589,37.0886,16000.0
2012-09-10 13:45:00,37.43,37.47,37.41,37.45,40400.0,37.0985,37.1382,37.0787,37.1184,40400.0
2012-09-10 13:50:00,37.45,37.47,37.44,37.45,58400.0,37.1184,37.1382,37.1084,37.1184,58400.0
2012-09-10 13:55:00,37.47,37.47,37.39,37.4,12800.0,37.1382,37.1382,37.0589,37.0688,12800.0
2012-09-10 14:00:00,37.41,37.45,37.39,37.41,31600.0,37.0787,37.1184,37.0589,37.0787,31600.0
2012-09-10 14:05:00,37.42,37.46,37.41,37.46,10800.0,37.0886,37.1283,37.0787,37.1283,10800.0
2012-09-10 14:10:00,37.45,37.45,37.42,37.44,41200.0,37.1184,37.1184,37.0886,37.1084,41200.0
2012-09-10 14:15:00,37.44,37.46,37.43,37.44,18400.0,37.1084,37.1283,37.0985,37.1084,18400.0
2012-09-10 14:20:00,37.45,37.46,37.42,37.43,11200.0,37.1184,37.1283,37.0886,37.0985,11200.0
2012-09-10 14:25:00,37.43,37.44,37.4,37.42,36800.0,37.0985,37.1084,37.0688,37.0886,36800.0
2012-09-10 14:30:00,37.44,37.47,37.42,37.46,27600.0,37.1084,37.1382,37.0886,37.1283,27600.0
2012-09-10 14:35:00,37.45,37.46,37.41,37.42,70000.0,37.1184,37.1283,37.0787,37.0886,70000.0
2012-09-10 14:40:00,37.4,37.41,37.37,37.39,33200.0,37.0688,37.0787,37.0391,37.0589,33200.0
2012-09-10 14:45:00,37.41,37.43,37.4,37.42,64800.0,37.0787,37.0985,37.0688,37.0886,64800.0
2012-09-10 14:50:00,37.41,37.41,37.36,37.38,44000.0,37.0787,37.0787,37.0291,37.049,44000.0
2012-09-10 14:55:00,37.39,37.44,37.39,37.41,65200.0,37.0589,37.1084,37.0589,37.0787,65200.0
2012-09-10 15:00:00,37.42,37.43,37.38,37.41,52000.0,37.0886,37.0985,37.049,37.0787,52000.0
2012-09-10 15:05:00,37.4,37.44,37.39,37.43,52000.0,37.0688,37.1084,37.0589,37.0985,52000.0
2012-09-10 15:10:00,37.43,37.44,37.39,37.43,56400.0,37.0985,37.1084,37.0589,37.0985,56400.0
2012-09-10 15:15:00,37.42,37.44,37.37,37.38,159200.0,37.0886,37.1084,37.0391,37.049,159200.0
2012-09-10 15:20:00,37.4,37.45,37.38,37.43,68800.0,37.0688,37.1184,37.049,37.0985,68800.0
2012-09-10 15:25:00,37.44,37.48,37.43,37.46,50800.0,37.1084,37.1481,37.0985,37.1283,50800.0
2012-09-10 15:30:00,37.45,37.45,37.39,37.39,54800.0,37.1184,37.1184,37.0589,37.0589,54800.0
2012-09-10 15:35:00,37.4,37.42,37.37,37.4,130800.0,37.0688,37.0886,37.0391,37.0688,130800.0
2012-09-10 15:40:00,37.37,37.38,37.32,37.36,85200.0,37.0391,37.049,36.9895,37.0291,85200.0
2012-09-10 15:45:00,37.36,37.38,37.33,37.36,252400.0,37.0291,37.049,36.9994,37.0291,252400.0
2012-09-10 15:50:00,37.37,37.4,37.36,37.38,106800.0,37.0391,37.0688,37.0291,37.049,106800.0
2012-09-10 15:55:00,37.39,37.4,37.34,37.35,172800.0,37.0589,37.0688,37.0093,37.0192,172800.0
2012-09-11 09:30:00,37.27,37.27,37.05,37.13,93600.0,36.9399,36.9399,36.7219,36.8012,93600.0
2012-09-11 09:35:00,37.18,37.31,37.12,37.2,94800.0,36.8507,36.9796,36.7913,36.8706,94800.0
2012-09-11 09:40:00,37.2,37.28,37.08,37.13,60000.0,36.8706,36.9499,36.7516,36.8012,60000.0
2012-09-11 09:45:00,37.13,37.32,37.12,37.31,43200.0,36.8012,36.9895,36.7913,36.9796,43200.0
2012-09-11 09:50:00,37.3,37.43,37.23,37.41,72800.0,36.9697,37.0985,36.9003,37.0787,72800.0
2012-09-11 09:55:00,37.41,37.47,37.36,37.41,46400.0,37.0787,37.1382,37.0291,37.0787,46400.0
2012-09-11 10:00:00,37.41,37.48,37.31,37.36,82400.0,37.0787,37.1481,36.9796,37.0291,82400.0
2012-09-11 10:05:00,37.33,37.33,37.22,37.23,46800.0,36.9994,36.9994,36.8904,36.9003,46800.0
2012-09-11 10:10:00,37.23,37.3,37.2,37.2,58400.0,36.9003,36.9697,36.8706,36.8706,58400.0
2012-09-11 10:15:00,37.17,37.23,37.15,37.22,24000.0,36.8408,36.9003,36.821,36.8904,24000.0
2012-09-11 10:20:00,37.22,37.29,37.19,37.26,56000.0,36.8904,36.9598,36.8607,36.93,56000.0
2012-09-11 10:25:00,37.25,37.31,37.23,37.31,18800.0,36.9201,36.9796,36.9003,36.9796,18800.0
2012-09-11 10:30:00,37.29,37.32,37.24,37.28,42000.0,36.9598,36.9895,36.9102,36.9499,42000.0
2012-09-11 10:35:00,37.28,37.33,37.25,37.31,110000.0,36.9499,36.9994,36.9201,36.9796,110000.0
2012-09-11 10:40:00,37.3,37.35,37.27,37.29,32000.0,36.9697,37.0192,36.9399,36.9598,32000.0
2012-09-11 10:45:00,37.32,37.37,37.24,37.35,79600.0,36.9895,37.0391,36.9102,37.0192,79600.0
2012-09-11 10:50:00,37.36,37.39,37.32,37.37,34800.0,37.0291,37.0589,36.9895,37.0391,34800.0
2012-09-11 10:55:00,37.38,37.41,37.35,37.4,31200.0,37.049,37.0787,37.0192,37.0688,31200.0
2012-09-11 11:00:00,37.4,37.46,37.39,37.41,40000.0,37.0688,37.1283,37.0589,37.0787,40000.0
2012-09-11 11:05:00,37.4,37.4,37.36,37.37,20400.0,37.0688,37.0688,37.0291,37.0391,20400.0
2012-09-11 11:10:00,37.37,37.4,37.33,37.38,35600.0,37.0391,37.0688,36.9994,37.049,35600.0
2012-09-11 11:15:00,37.35,37.44,37.35,37.43,87200.0,37.0192,37.1084,37.0192,37.0985,87200.0
2012-09-11 11:20:00,37.43,37.47,37.41,37.47,54800.0,37.0985,37.1382,37.0787,37.1382,54800.0
2012-09-11 11:25:00,37.47,37.54,37.46,37.54,140000.0,37.1382,37.2076,37.1283,37.2076,140000.0
2012-09-11 11:30:00,37.53,37.54,37.43,37.47,57200.0,37.1976,37.2076,37.0985,37.1382,57200.0
2012-09-11 11:35:00,37.47,37.5,37.46,37.5,39200.0,37.1382,37.1679,37.1283,37.1679,39200.0
2012-09-11 11:40:00,37.49,37.5,37.41,37.43,44400.0,37.158,37.1679,37.0787,37.0985,44400.0
2012-09-11 11:45:00,37.41,37.45,37.41,37.44,58400.0,37.0787,37.1184,37.0787,37.1084,58400.0
2012-09-11 11:50:00,37.44,37.48,37.41,37.48,18400.0,37.1084,37.1481,37.0787,37.1481,18400.0
2012-09-11 11:55:00,37.48,37.49,37.46,37.48,14000.0,37.1481,37.158,37.1283,37.1481,14000.0
2012-09-11 12:00:00,37.47,37.5,37.47,37.49,19200.0,37.1382,37.1679,37.1382,37.158,19200.0
2012-09-11 12:05:00,37.48,37.5,37.48,37.48,23200.0,37.1481,37.1679,37.1481,37.1481,23200.0
2012-09-11 12:10:00,37.47,37.48,37.42,37.45,60000.0,37.1382,37.1481,37.0886,37.1184,60000.0
2012-09-11 12:15:00,37.43,37.45,37.42,37.44,8000.0,37.0985,37.1184,37.0886,37.1084,8000.0
2012-09-11 12:20:00,37.44,37.48,37.42,37.46,20800.0,37.1084,37.1481,37.0886,37.1283,20800.0
2012-09-11 12:25:00,37.48,37.5,37.46,37.48,50800.0,37.1481,37.1679,37.1283,37.1481,50800.0
2012-09-11 12:30:00,37.48,37.49,37.45,37.47,38800.0,37.1481,37.158,37.1184,37.1382,38800.0
2012-09-11 12:35:00,37.47,37.48,37.43,37.47,38000.0,37.1382,37.1481,37.0985,37.1382,38000.0
2012-09-11 12:40:00,37.47,37.49,37.46,37.49,25600.0,37.1382,37.158,37.1283,37.158,25600.0
2012-09-11 12:45:00,37.47,37.5,37.47,37.47,14000.0,37.1382,37.1679,37.1382,37.1382,14000.0
2012-09-11 12:50:00,37.48,37.49,37.46,37.46,23200.0,37.1481,37.158,37.1283,37.1283,23200.0
2012-09-11 12:55:00,37.46,37.5,37.45,37.49,40400.0,37.1283,37.1679,37.1184,37.158,40400.0
2012-09-11 13:00:00,37.5,37.53,37.46,37.46,131600.0,37.1679,37.1976,37.1283,37.1283,131600.0
2012-09-11 13:05:00,37.46,37.49,37.43,37.44,133200.0,37.1283,37.158,37.0985,37.1084,133200.0
2012-09-11 13:10:00,37.44,37.45,37.37,37.41,66000.0,37.1084,37.1184,37.0391,37.0787,66000.0
2012-09-11 13:15:00,37.41,37.5,37.41,37.49,65600.0,37.0787,37.1679,37.0787,37.158,65600.0
2012-09-11 13:20:00,37.49,37.49,37.44,37.44,138000.0,37.158,37.158,37.1084,37.1084,138000.0
2012-09-11 13:25:00,37.45,37.49,37.44,37.48,37200.0,37.1184,37.158,37.1084,37.1481,37200.0
2012-09-11 13:30:00,37.47,37.47,37.43,37.43,44000.0,37.1382,37.1382,37.0985,37.0985,44000.0
2012-09-11 13:35:00,37.44,37.5,37.41,37.48,46800.0,37.1084,37.1679,37.0787,37.1481,46800.0
2012-09-11 13:40:00,37.49,37.52,37.49,37.51,92000.0,37.158,37.1877,37.158,37.1778,92000.0
2012-09-11 13:45:00,37.51,37.52,37.5,37.5,50000.0,37.1778,37.1877,37.1679,37.1679,50000.0
2012-09-11 13:50:00,37.49,37.51,37.46,37.49,34000.0,37.158,37.1778,37.1283,37.158,34000.0
2012-09-11 13:55:00,37.48,37.52,37.46,37.5,36000.0,37.1481,37.1877,37.1283,37.1679,36000.0
2012-09-11 14:00:00,37.5,37.53,37.49,37.53,67200.0,37.1679,37.1976,37.158,37.1976,67200.0
2012-09-11 14:05:00,37.52,37.55,37.51,37.55,79600.0,37.1877,37.2175,37.1778,37.2175,79600.0
2012-09-11 14:10:00,37.55,37.65,37.54,37.56,212800.0,37.2175,37.3166,37.2076,37.2274,212800.0
2012-09-11 14:15:00,37.56,37.58,37.54,37.55,61600.0,37.2274,37.2472,37.2076,37.2175,61600.0
2012-09-11 14:20:00,37.55,37.63,37.54,37.63,44000.0,37.2175,37.2968,37.2076,37.2968,44000.0
2012-09-11 14:25:00,37.63,37.81,37.59,37.8,408400.0,37.2968,37.4752,37.2571,37.4653,408400.0
2012-09-11 14:30:00,37.8,37.8,37.68,37.71,205600.0,37.4653,37.4653,37.3463,37.376,205600.0
2012-09-11 14:35:00,37.72,37.73,37.69,37.7,79600.0,37.386,37.3959,37.3562,37.3661,79600.0
2012-09-11 14:40:00,37.7,37.76,37.7,37.73,78400.0,37.3661,37.4256,37.3661,37.3959,78400.0
2012-09-11 14:45:00,37.73,37.73,37.57,37.57,222400.0,37.3959,37.3959,37.2373,37.2373,222400.0
2012-09-11 14:50:00,37.57,37.68,37.55,37.67,70000.0,37.2373,37.3463,37.2175,37.3364,70000.0
2012-09-11 14:55:00,37.66,37.74,37.66,37.7,54800.0,37.3265,37.4058,37.3265,37.3661,54800.0
2012-09-11 15:00:00,37.7,37.73,37.66,37.67,66400.0,37.3661,37.3959,37.3265,37.3364,66400.0
2012-09-11 15:05:00,37.67,37.73,37.67,37.72,64400.0,37.3364,37.3959,37.3364,37.386,64400.0
2012-09-11 15:10:00,37.71,37.74,37.67,37.69,57600.0,37.376,37.4058,37.3364,37.3562,57600.0
2012-09-11 15:15:00,37.67,37.68,37.64,37.65,59600.0,37.3364,37.3463,37.3067,37.3166,59600.0
2012-09-11 15:20:00,37.64,37.64,37.59,37.61,71200.0,37.3067,37.3067,37.2571,37.2769,71200.0
2012-09-11 15:25:00,37.61,37.69,37.59,37.68,75200.0,37.2769,37.3562,37.2571,37.3463,75200.0
2012-09-11 15:30:00,37.67,37.71,37.65,37.69,100000.0,37.3364,37.376,37.3166,37.3562,100000.0
2012-09-11 15:35:00,37.68,37.7,37.66,37.68,52000.0,37.3463,37.3661,37.3265,37.3463,52000.0
2012-09-11 15:40:00,37.69,37.73,37.68,37.73,100000.0,37.3562,37.3959,37.3463,37.3959,100000.0
2012-09-11 15:45:00,37.72,37.75,37.65,37.75,129600.0,37.386,37.4157,37.3166,37.4157,129600.0
2012-09-11 15:50:00,37.75,37.77,37.7,37.77,157600.0,37.4157,37.4355,37.3661,37.4355,157600.0
2012-09-11 15:55:00,37.77,37.77,37.71,37.72,302400.0,37.4355,37.4355,37.376,37.386,302400.0
2012-09-12 09:30:00,37.77,38.41,37.75,38.32,540000.0,37.4355,38.0699,37.4157,37.9806,540000.0
2012-09-12 09:35:00,38.31,38.54,38.25,38.47,440800.0,37.9707,38.1987,37.9113,38.1293,440800.0
2012-09-12 09:40:00,38.47,38.48,38.16,38.17,148800.0,38.1293,38.1392,37.8221,37.832,148800.0
2012-09-12 09:45:00,38.18,38.34,38.16,38.22,112800.0,37.8419,38.0005,37.8221,37.8815,112800.0
2012-09-12 09:50:00,38.22,38.5,38.15,38.37,240800.0,37.8815,38.1591,37.8122,38.0302,240800.0
2012-09-12 09:55:00,38.35,38.39,38.29,38.35,153600.0,38.0104,38.05,37.9509,38.0104,153600.0
2012-09-12 10:00:00,38.36,38.58,38.35,38.54,210400.0,38.0203,38.2383,38.0104,38.1987,210400.0
2012-09-12 10:05:00,38.52,38.67,38.43,38.66,198800.0,38.1789,38.3275,38.0897,38.3176,198800.0
2012-09-12 10:10:00,38.67,38.7,38.54,38.63,197200.0,38.3275,38.3573,38.1987,38.2879,197200.0
2012-09-12 10:15:00,38.61,38.71,38.46,38.46,221200.0,38.2681,38.3672,38.1194,38.1194,221200.0
2012-09-12 10:20:00,38.46,38.47,38.35,38.37,157600.0,38.1194,38.1293,38.0104,38.0302,157600.0
2012-09-12 10:25:00,38.38,38.45,38.33,38.34,92800.0,38.0401,38.1095,37.9906,38.0005,92800.0
2012-09-12 10:30:00,38.34,38.38,38.23,38.25,144000.0,38.0005,38.0401,37.8914,37.9113,144000.0
2012-09-12 10:35:00,38.24,38.29,38.17,38.2,107600.0,37.9014,37.9509,37.832,37.8617,107600.0
2012-09-12 10:40:00,38.2,38.24,38.03,38.07,189200.0,37.8617,37.9014,37.6932,37.7329,189200.0
2012-09-12 10:45:00,38.06,38.14,38.02,38.07,92000.0,37.723,37.8022,37.6833,37.7329,92000.0
2012-09-12 10:50:00,38.06,38.17,38.06,38.12,102400.0,37.723,37.832,37.723,37.7824,102400.0
2012-09-12 10:55:00,38.08,38.24,38.08,38.17,129600.0,37.7428,37.9014,37.7428,37.832,129600.0
2012-09-12 11:00:00,38.18,38.19,38.09,38.13,72400.0,37.8419,37.8518,37.7527,37.7923,72400.0
2012-09-12 11:05:00,38.1,38.14,38.07,38.07,30800.0,37.7626,37.8022,37.7329,37.7329,30800.0
2012-09-12 11:10:00,38.12,38.12,37.95,38.0,61200.0,37.7824,37.7824,37.6139,37.6635,61200.0
2012-09-12 11:15:00,38.01,38.17,38.0,38.17,74000.0,37.6734,37.832,37.6635,37.832,74000.0
2012-09-12 11:20:00,38.18,38.23,38.12,38.21,58400.0,37.8419,37.8914,37.7824,37.8716,58400.0
2012-09-12 11:25:00,38.21,38.25,38.18,38.24,41600.0,37.8716,37.9113,37.8419,37.9014,41600.0
2012-09-12 11:30:00,38.23,38.36,38.23,38.34,131600.0,37.8914,38.0203,37.8914,38.0005,131600.0
2012-09-12 11:35:00,38.33,38.35,38.19,38.2,25200.0,37.9906,38.0104,37.8518,37.8617,25200.0
2012-09-12 11:40:00,38.21,38.21,38.11,38.16,74400.0,37.8716,37.8716,37.7725,37.8221,74400.0
2012-09-12 11:45:00,38.13,38.23,38.1,38.21,101600.0,37.7923,37.8914,37.7626,37.8716,101600.0
2012-09-12 11:50:00,38.21,38.41,38.21,38.4,284800.0,37.8716,38.0699,37.8716,38.0599,284800.0
2012-09-12 11:55:00,38.41,38.53,38.39,38.43,272400.0,38.0699,38.1888,38.05,38.0897,272400.0
2012-09-12 12:00:00,38.43,38.46,38.37,38.42,68000.0,38.0897,38.1194,38.0302,38.0798,68000.0
2012-09-12 12:05:00,38.41,38.46,38.39,38.43,78400.0,38.0699,38.1194,38.05,38.0897,78400.0
2012-09-12 12:10:00,38.43,38.44,38.35,38.35,148400.0,38.0897,38.0996,38.0104,38.0104,148400.0
2012-09-12 12:15:00,38.36,38.44,38.35,38.44,29600.0,38.0203,38.0996,38.0104,38.0996,29600.0
2012-09-12 12:20:00,38.42,38.48,38.38,38.41,63600.0,38.0798,38.1392,38.0401,38.0699,63600.0
2012-09-12 12:25:00,38.43,38.5,38.42,38.42,58400.0,38.0897,38.1591,38.0798,38.0798,58400.0
2012-09-12 12:30:00,38.41,38.44,38.37,38.42,22000.0,38.0699,38.0996,38.0302,38.0798,22000.0
2012-09-12 12:35:00,38.43,38.46,38.41,38.41,28800.0,38.0897,38.1194,38.0699,38.0699,28800.0
2012-09-12 12:40:00,38.41,38.41,38.32,38.35,20000.0,38.0699,38.0699,37.9806,38.0104,20000.0
2012-09-12 12:45:00,38.33,38.38,38.31,38.32,32400.0,37.9906,38.0401,37.9707,37.9806,32400.0
2012-09-12 12:50:00,38.35,38.43,38.32,38.43,23600.0,38.0104,38.0897,37.9806,38.0897,23600.0
2012-09-12 12:55:00,38.42,38.49,38.39,38.43,41600.0,38.0798,38.1491,38.05,38.0897,41600.0
2012-09-12 13:00:00,38.43,38.5,38.42,38.44,77200.0,38.0897,38.1591,38.0798,38.0996,77200.0
2012-09-12 13:05:00,38.46,38.55,38.45,38.5,134000.0,38.1194,38.2086,38.1095,38.1591,134000.0
2012-09-12 13:10:00,38.49,38.55,38.41,38.45,131200.0,38.1491,38.2086,38.0699,38.1095,131200.0
2012-09-12 13:15:00,38.45,38.52,38.39,38.41,164400.0,38.1095,38.1789,38.05,38.0699,164400.0
2012-09-12 13:20:00,38.37,38.46,38.36,38.36,138400.0,38.0302,38.1194,38.0203,38.0203,138400.0
2012-09-12 13:25:00,38.35,38.45,38.3,38.44,120400.0,38.0104,38.1095,37.9608,38.0996,120400.0
2012-09-12 13:30:00,38.45,38.45,38.38,38.42,40400.0,38.1095,38.1095,38.0401,38.0798,40400.0
2012-09-12 13:35:00,38.4,38.56,38.4,38.48,64400.0,38.0599,38.2185,38.0599,38.1392,64400.0
2012-09-12 13:40:00,38.47,38.49,38.4,38.42,126800.0,38.1293,38.1491,38.0599,38.0798,126800.0
2012-09-12 13:45:00,38.41,38.5,38.38,38.49,119600.0,38.0699,38.1591,38.0401,38.1491,119600.0
2012-09-12 13:50:00,38.52,38.62,38.49,38.54,164000.0,38.1789,38.278,38.1491,38.1987,164000.0
2012-09-12 13:55:00,38.52,38.52,38.44,38.44,37200.0,38.1789,38.1789,38.0996,38.0996,37200.0
2012-09-12 14:00:00,38.44,38.45,38.39,38.4,42000.0,38.0996,38.1095,38.05,38.0599,42000.0
2012-09-12 14:05:00,38.4,38.46,38.38,38.41,55600.0,38.0599,38.1194,38.0401,38.0699,55600.0
2012-09-12 14:10:00,38.41,38.46,38.35,38.4,162000.0,38.0699,38.1194,38.0104,38.0599,162000.0
2012-09-12 14:15:00,38.4,38.4,38.3,38.33,231200.0,38.0599,38.0599,37.9608,37.9906,231200.0
2012-09-12 14:20:00,38.34,38.34,38.3,38.32,44800.0,38.0005,38.0005,37.9608,37.9806,44800.0
2012-09-12 14:25:00,38.32,38.34,38.27,38.27,50400.0,37.9806,38.0005,37.9311,37.9311,50400.0
2012-09-12 14:30:00,38.25,38.27,38.22,38.24,54800.0,37.9113,37.9311,37.8815,37.9014,54800.0
2012-09-12 14:35:00,38.25,38.27,38.19,38.2,56400.0,37.9113,37.9311,37.8518,37.8617,56400.0
2012-09-12 14:40:00,38.21,38.21,38.16,38.19,41200.0,37.8716,37.8716,37.8221,37.8518,41200.0
2012-09-12 14:45:00,38.18,38.2,38.13,38.13,43600.0,37.8419,37.8617,37.7923,37.7923,43600.0
2012-09-12 14:50:00,38.14,38.24,38.14,38.23,44800.0,37.8022,37.9014,37.8022,37.8914,44800.0
2012-09-12 14:55:00,38.24,38.27,38.21,38.24,94000.0,37.9014,37.9311,37.8716,37.9014,94000.0
2012-09-12 15:00:00,38.22,38.22,38.13,38.18,68800.0,37.8815,37.8815,37.7923,37.8419,68800.0
2012-09-12 15:05:00,38.17,38.2,38.09,38.14,108800.0,37.832,37.8617,37.7527,37.8022,108800.0
2012-09-12 15:10:00,38.15,38.15,38.03,38.06,81600.0,37.8122,37.8122,37.6932,37.723,81600.0
2012-09-12 15:15:00,38.04,38.18,38.04,38.16,128000.0,37.7031,37.8419,37.7031,37.8221,128000.0
2012-09-12 15:20:00,38.15,38.15,38.04,38.06,79600.0,37.8122,37.8122,37.7031,37.723,79600.0
2012-09-12 15:25:00,38.07,38.15,38.05,38.15,118400.0,37.7329,37.8122,37.713,37.8122,118400.0
2012-09-12 15:30:00,38.15,38.22,38.15,38.18,163600.0,37.8122,37.8815,37.8122,37.8419,163600.0
2012-09-12 15:35:00,38.17,38.24,38.17,38.24,90400.0,37.832,37.9014,37.832,37.9014,90400.0
2012-09-12 15:40:00,38.24,38.25,38.15,38.15,76000.0,37.9014,37.9113,37.8122,37.8122,76000.0
2012-09-12 15:45:00,38.15,38.16,38.13,38.14,134000.0,37.8122,37.8221,37.7923,37.8022,134000.0
2012-09-12 15:50:00,38.13,38.17,38.12,38.13,124400.0,37.7923,37.832,37.7824,37.7923,124400.0
2012-09-12 15:55:00,38.13,38.21,38.13,38.18,194400.0,37.7923,37.8716,37.7923,37.8419,194400.0
2012-09-13 09:30:00,38.43,38.69,38.34,38.6,394000.0,38.0897,38.3474,38.0005,38.2582,394000.0
2012-09-13 09:35:00,38.63,38.65,38.31,38.32,167200.0,38.2879,38.3077,37.9707,37.9806,167200.0
2012-09-13 09:40:00,38.29,38.33,38.21,38.21,98000.0,37.9509,37.9906,37.8716,37.8716,98000.0
2012-09-13 09:45:00,38.22,38.38,38.19,38.34,132800.0,37.8815,38.0401,37.8518,38.0005,132800.0
2012-09-13 09:50:00,38.33,38.43,38.28,38.43,122000.0,37.9906,38.0897,37.941,38.0897,122000.0
2012-09-13 09:55:00,38.43,38.49,38.4,38.45,116400.0,38.0897,38.1491,38.0599,38.1095,116400.0
2012-09-13 10:00:00,38.43,38.56,38.38,38.52,96000.0,38.0897,38.2185,38.0401,38.1789,96000.0
2012-09-13 10:05:00,38.55,38.64,38.55,38.59,121200.0,38.2086,38.2978,38.2086,38.2483,121200.0
2012-09-13 10:10:00,38.6,38.65,38.57,38.58,116400.0,38.2582,38.3077,38.2284,38.2383,116400.0
2012-09-13 10:15:00,38.59,38.59,38.44,38.47,122000.0,38.2483,38.2483,38.0996,38.1293,122000.0
2012-09-13 10:20:00,38.46,38.49,38.37,38.37,77600.0,38.1194,38.1491,38.0302,38.0302,77600.0
2012-09-13 10:25:00,38.37,38.42,38.3,38.3,75200.0,38.0302,38.0798,37.9608,37.9608,75200.0
2012-09-13 10:30:00,38.33,38.34,38.23,38.31,125200.0,37.9906,38.0005,37.8914,37.9707,125200.0
2012-09-13 10:35:00,38.31,38.37,38.28,38.32,48000.0,37.9707,38.0302,37.941,37.9806,48000.0
2012-09-13 10:40:00,38.32,38.38,38.32,38.37,34400.0,37.9806,38.0401,37.9806,38.0302,34400.0
2012-09-13 10:45:00,38.36,38.42,38.35,38.42,45200.0,38.0203,38.0798,38.0104,38.0798,45200.0
2012-09-13 10:50:00,38.41,38.43,38.33,38.33,44800.0,38.0699,38.0897,37.9906,37.9906,44800.0
2012-09-13 10:55:00,38.34,38.38,38.27,38.3,50400.0,38.0005,38.0401,37.9311,37.9608,50400.0
2012-09-13 11:00:00,38.3,38.37,38.28,38.37,69200.0,37.9608,38.0302,37.941,38.0302,69200.0
2012-09-13 11:05:00,38.37,38.4,38.3,38.38,44000.0,38.0302,38.0599,37.9608,38.0401,44000.0
2012-09-13 11:10:00,38.4,38.43,38.35,38.42,63600.0,38.0599,38.0897,38.0104,38.0798,63600.0
2012-09-13 11:15:00,38.42,38.48,38.4,38.43,72400.0,38.0798,38.1392,38.0599,38.0897,72400.0
2012-09-13 11:20:00,38.43,38.54,38.43,38.53,94000.0,38.0897,38.1987,38.0897,38.1888,94000.0
2012-09-13 11:25:00,38.53,38.6,38.53,38.6,147600.0,38.1888,38.2582,38.1888,38.2582,147600.0
2012-09-13 11:30:00,38.61,38.64,38.57,38.62,152400.0,38.2681,38.2978,38.2284,38.278,152400.0
2012-09-13 11:35:00,38.6,38.63,38.56,38.56,102400.0,38.2582,38.2879,38.2185,38.2185,102400.0
2012-09-13 11:40:00,38.57,38.6,38.56,38.57,36000.0,38.2284,38.2582,38.2185,38.2284,36000.0
2012-09-13 11:45:00,38.59,38.59,38.56,38.56,60000.0,38.2483,38.2483,38.2185,38.2185,60000.0
2012-09-13 11:50:00,38.58,38.6,38.52,38.52,58800.0,38.2383,38.2582,38.1789,38.1789,58800.0
2012-09-13 11:55:00,38.53,38.56,38.51,38.52,48000.0,38.1888,38.2185,38.169,38.1789,48000.0
2012-09-13 12:00:00,38.51,38.55,38.47,38.53,43600.0,38.169,38.2086,38.1293,38.1888,43600.0
2012-09-13 12:05:00,38.54,38.56,38.51,38.55,94400.0,38.1987,38.2185,38.169,38.2086,94400.0
2012-09-13 12:10:00,38.52,38.56,38.45,38.46,66000.0,38.1789,38.2185,38.1095,38.1194,66000.0
2012-09-13 12:15:00,38.45,38.47,38.41,38.44,84000.0,38.1095,38.1293,38.0699,38.0996,84000.0
2012-09-13 12:20:00,38.45,38.53,38.43,38.49,46800.0,38.1095,38.1888,38.0897,38.1491,46800.0
2012-09-13 12:25:00,38.48,38.54,38.41,38.52,70400.0,38.1392,38.1987,38.0699,38.1789,70400.0
2012-09-13 12:30:00,38.53,38.75,38.49,38.63,157600.0,38.1888,38.4068,38.1491,38.2879,157600.0
2012-09-13 12:35:00,38.63,38.68,38.46,38.58,235600.0,38.2879,38.3375,38.1194,38.2383,235600.0
2012-09-13 12:40:00,38.62,38.75,38.58,38.7,408000.0,38.278,38.4068,38.2383,38.3573,408000.0
2012-09-13 12:45:00,38.72,38.82,38.67,38.74,188000.0,38.3771,38.4762,38.3275,38.3969,188000.0
2012-09-13 12:50:00,38.73,38.81,38.7,38.76,136400.0,38.387,38.4663,38.3573,38.4168,136400.0
2012-09-13 12:55:00,38.77,38.95,38.74,38.93,204800.0,38.4267,38.6051,38.3969,38.5852,204800.0
2012-09-13 13:00:00,38.93,39.04,38.93,39.01,227200.0,38.5852,38.6943,38.5852,38.6645,227200.0
2012-09-13 13:05:00,39.02,39.03,38.95,38.98,70000.0,38.6744,38.6844,38.6051,38.6348,70000.0
2012-09-13 13:10:00,38.98,39.03,38.95,38.99,128800.0,38.6348,38.6844,38.6051,38.6447,128800.0
2012-09-13 13:15:00,38.99,39.03,38.96,38.99,78800.0,38.6447,38.6844,38.615,38.6447,78800.0
2012-09-13 13:20:00,38.96,39.09,38.96,39.03,60000.0,38.615,38.7438,38.615,38.6844,60000.0
2012-09-13 13:25:00,39.04,39.11,39.03,39.1,70800.0,38.6943,38.7637,38.6844,38.7537,70800.0
2012-09-13 13:30:00,39.12,39.24,39.12,39.23,219600.0,38.7736,38.8925,38.7736,38.8826,219600.0
2012-09-13 13:35:00,39.24,39.24,39.18,39.21,89600.0,38.8925,38.8925,38.833,38.8628,89600.0
2012-09-13 13:40:00,39.22,39.22,39.17,39.21,131600.0,38.8727,38.8727,38.8231,38.8628,131600.0
2012-09-13 13:45:00,39.21,39.25,39.18,39.21,80800.0,38.8628,38.9024,38.833,38.8628,80800.0
2012-09-13 13:50:00,39.18,39.25,39.18,39.21,64000.0,38.833,38.9024,38.833,38.8628,64000.0
2012-09-13 13:55:00,39.2,39.21,39.1,39.13,93200.0,38.8529,38.8628,38.7537,38.7835,93200.0
2012-09-13 14:00:00,39.12,39.25,39.12,39.25,130400.0,38.7736,38.9024,38.7736,38.9024,130400.0
2012-09-13 14:05:00,39.25,39.25,39.16,39.23,134000.0,38.9024,38.9024,38.8132,38.8826,134000.0
2012-09-13 14:10:00,39.23,39.31,39.21,39.31,143200.0,38.8826,38.9619,38.8628,38.9619,143200.0
2012-09-13 14:15:00,39.29,39.31,39.21,39.28,99600.0,38.9421,38.9619,38.8628,38.9321,99600.0
2012-09-13 14:20:00,39.27,39.37,39.26,39.36,92400.0,38.9222,39.0213,38.9123,39.0114,92400.0
2012-09-13 14:25:00,39.37,39.5,39.37,39.43,323600.0,39.0213,39.1502,39.0213,39.0808,323600.0
2012-09-13 14:30:00,39.43,39.48,39.37,39.37,210400.0,39.0808,39.1304,39.0213,39.0213,210400.0
2012-09-13 14:35:00,39.37,39.47,39.34,39.34,86000.0,39.0213,39.1205,38.9916,38.9916,86000.0
2012-09-13 14:40:00,39.32,39.38,39.3,39.33,77200.0,38.9718,39.0313,38.952,38.9817,77200.0
2012-09-13 14:45:00,39.35,39.38,39.33,39.34,52800.0,39.0015,39.0313,38.9817,38.9916,52800.0
2012-09-13 14:50:00,39.35,39.37,39.32,39.36,54000.0,39.0015,39.0213,38.9718,39.0114,54000.0
2012-09-13 14:55:00,39.36,39.36,39.31,39.34,167600.0,39.0114,39.0114,38.9619,38.9916,167600.0
2012-09-13 15:00:00,39.35,39.36,39.3,39.34,161600.0,39.0015,39.0114,38.952,38.9916,161600.0
2012-09-13 15:05:00,39.34,39.44,39.34,39.35,135200.0,38.9916,39.0907,38.9916,39.0015,135200.0
2012-09-13 15:10:00,39.36,39.41,39.35,39.37,92800.0,39.0114,39.061,39.0015,39.0213,92800.0
2012-09-13 15:15:00,39.38,39.38,39.32,39.32,252800.0,39.0313,39.0313,38.9718,38.9718,252800.0
2012-09-13 15:20:00,39.32,39.35,39.3,39.35,144000.0,38.9718,39.0015,38.952,39.0015,144000.0
2012-09-13 15:25:00,39.35,39.36,39.29,39.29,166000.0,39.0015,39.0114,38.9421,38.9421,166000.0
2012-09-13 15:30:00,39.29,39.38,39.29,39.34,276000.0,38.9421,39.0313,38.9421,38.9916,276000.0
2012-09-13 15:35:00,39.34,39.44,39.34,39.39,161200.0,38.9916,39.0907,38.9916,39.0412,161200.0
2012-09-13 15:40:00,39.39,39.47,39.39,39.42,355200.0,39.0412,39.1205,39.0412,39.0709,355200.0
2012-09-13 15:45:00,39.42,39.42,39.32,39.35,210800.0,39.0709,39.0709,38.9718,39.0015,210800.0
2012-09-13 15:50:00,39.35,39.38,39.25,39.26,172000.0,39.0015,39.0313,38.9024,38.9123,172000.0
2012-09-13 15:55:00,39.26,39.27,39.2,39.25,416400.0,38.9123,38.9222,38.8529,38.9024,416400.0
2012-09-14 09:30:00,39.06,39.5,39.06,39.43,438400.0,38.7141,39.1502,38.7141,39.0808,438400.0
2012-09-14 09:35:00,39.46,39.59,39.37,39.47,294800.0,39.1106,39.2394,39.0213,39.1205,294800.0
2012-09-14 09:40:00,39.47,39.7,39.47,39.7,157600.0,39.1205,39.3484,39.1205,39.3484,157600.0
2012-09-14 09:45:00,39.68,39.77,39.63,39.76,226000.0,39.3286,39.4178,39.279,39.4079,226000.0
2012-09-14 09:50:00,39.74,39.99,39.74,39.97,248000.0,39.3881,39.6359,39.3881,39.616,248000.0
2012-09-14 09:55:00,39.96,40.0,39.84,39.84,384400.0,39.6061,39.6458,39.4872,39.4872,384400.0
2012-09-14 10:00:00,39.88,40.17,39.88,40.07,389600.0,39.5268,39.8143,39.5268,39.7152,389600.0
2012-09-14 10:05:00,40.07,40.19,40.06,40.18,272800.0,39.7152,39.8341,39.7052,39.8242,272800.0
2012-09-14 10:10:00,40.18,40.24,40.12,40.24,231600.0,39.8242,39.8836,39.7647,39.8836,231600.0
2012-09-14 10:15:00,40.24,40.29,40.2,40.27,298800.0,39.8836,39.9332,39.844,39.9134,298800.0
2012-09-14 10:20:00,40.28,40.47,40.28,40.44,416800.0,39.9233,40.1116,39.9233,40.0819,416800.0
2012-09-14 10:25:00,40.43,40.48,40.37,40.41,560400.0,40.072,40.1215,40.0125,40.0521,560400.0
2012-09-14 10:30:00,40.42,40.46,40.16,40.19,352000.0,40.0621,40.1017,39.8044,39.8341,352000.0
2012-09-14 10:35:00,40.18,40.22,40.04,40.11,376000.0,39.8242,39.8638,39.6854,39.7548,376000.0
2012-09-14 10:40:00,40.11,40.11,39.96,40.02,316000.0,39.7548,39.7548,39.6061,39.6656,316000.0
2012-09-14 10:45:00,40.02,40.08,39.94,40.02,318000.0,39.6656,39.7251,39.5863,39.6656,318000.0
2012-09-14 10:50:00,40.02,40.1,39.97,40.09,140800.0,39.6656,39.7449,39.616,39.735,140800.0
2012-09-14 10:55:00,40.07,40.13,39.91,39.95,173200.0,39.7152,39.7746,39.5566,39.5962,173200.0
2012-09-14 11:00:00,39.95,40.15,39.92,40.08,187200.0,39.5962,39.7944,39.5665,39.7251,187200.0
2012-09-14 11:05:00,40.08,40.08,39.91,39.98,260400.0,39.7251,39.7251,39.5566,39.6259,260400.0
2012-09-14 11:10:00,39.98,40.03,39.94,40.0,194000.0,39.6259,39.6755,39.5863,39.6458,194000.0
2012-09-14 11:15:00,39.99,40.01,39.76,39.82,265200.0,39.6359,39.6557,39.4079,39.4674,265200.0
2012-09-14 11:20:00,39.83,39.95,39.83,39.9,111200.0,39.4773,39.5962,39.4773,39.5467,111200.0
2012-09-14 11:25:00,39.9,39.91,39.81,39.82,82800.0,39.5467,39.5566,39.4575,39.4674,82800.0
2012-09-14 11:30:00,39.83,39.85,39.79,39.83,68400.0,39.4773,39.4971,39.4376,39.4773,68400.0
2012-09-14 11:35:00,39.83,39.89,39.71,39.71,218400.0,39.4773,39.5367,39.3583,39.3583,218400.0
2012-09-14 11:40:00,39.72,39.79,39.72,39.76,212000.0,39.3682,39.4376,39.3682,39.4079,212000.0
2012-09-14 11:45:00,39.76,39.81,39.68,39.68,124800.0,39.4079,39.4575,39.3286,39.3286,124800.0
2012-09-14 11:50:00,39.68,39.8,39.66,39.72,233200.0,39.3286,39.4475,39.3088,39.3682,233200.0
2012-09-14 11:55:00,39.72,39.75,39.68,39.7,90400.0,39.3682,39.398,39.3286,39.3484,90400.0
2012-09-14 12:00:00,39.69,39.76,39.63,39.71,96800.0,39.3385,39.4079,39.279,39.3583,96800.0
2012-09-14 12:05:00,39.72,39.75,39.65,39.67,93600.0,39.3682,39.398,39.2989,39.3187,93600.0
2012-09-14 12:10:00,39.67,39.8,39.66,39.75,440400.0,39.3187,39.4475,39.3088,39.398,440400.0
2012-09-14 12:15:00,39.75,39.76,39.7,39.71,148800.0,39.398,39.4079,39.3484,39.3583,148800.0
2012-09-14 12:20:00,39.72,39.75,39.71,39.75,51600.0,39.3682,39.398,39.3583,39.398,51600.0
2012-09-14 12:25:00,39.74,39.75,39.69,39.71,43600.0,39.3881,39.398,39.3385,39.3583,43600.0
2012-09-14 12:30:00,39.71,39.75,39.69,39.74,36800.0,39.3583,39.398,39.3385,39.3881,36800.0
2012-09-14 12:35:00,39.74,39.75,39.69,39.72,82000.0,39.3881,39.398,39.3385,39.3682,82000.0
2012-09-14 12:40:00,39.72,39.75,39.7,39.74,94000.0,39.3682,39.398,39.3484,39.3881,94000.0
2012-09-14 12:45:00,39.74,39.75,39.7,39.72,32000.0,39.3881,39.398,39.3484,39.3682,32000.0
2012-09-14 12:50:00,39.72,39.76,39.71,39.76,29200.0,39.3682,39.4079,39.3583,39.4079,29200.0
2012-09-14 12:55:00,39.76,39.76,39.67,39.7,52800.0,39.4079,39.4079,39.3187,39.3484,52800.0
2012-09-14 13:00:00,39.69,39.73,39.65,39.71,38800.0,39.3385,39.3782,39.2989,39.3583,38800.0
2012-09-14 13:05:00,39.72,39.75,39.69,39.69,55600.0,39.3682,39.398,39.3385,39.3385,55600.0
2012-09-14 13:10:00,39.68,39.71,39.65,39.68,48800.0,39.3286,39.3583,39.2989,39.3286,48800.0
2012-09-14 13:15:00,39.65,39.69,39.63,39.66,49200.0,39.2989,39.3385,39.279,39.3088,49200.0
2012-09-14 13:20:00,39.66,39.7,39.53,39.53,88800.0,39.3088,39.3484,39.1799,39.1799,88800.0
2012-09-14 13:25:00,39.53,39.55,39.47,39.55,158800.0,39.1799,39.1998,39.1205,39.1998,158800.0
2012-09-14 13:30:00,39.55,39.63,39.52,39.61,63200.0,39.1998,39.279,39.17,39.2592,63200.0
2012-09-14 13:35:00,39.61,39.61,39.51,39.55,42000.0,39.2592,39.2592,39.1601,39.1998,42000.0
2012-09-14 13:40:00,39.52,39.57,39.49,39.52,77600.0,39.17,39.2196,39.1403,39.17,77600.0
2012-09-14 13:45:00,39.52,39.6,39.49,39.59,72000.0,39.17,39.2493,39.1403,39.2394,72000.0
2012-09-14 13:50:00,39.57,39.66,39.57,39.66,119200.0,39.2196,39.3088,39.2196,39.3088,119200.0
2012-09-14 13:55:00,39.66,39.75,39.65,39.69,96000.0,39.3088,39.398,39.2989,39.3385,96000.0
2012-09-14 14:00:00,39.68,39.75,39.67,39.73,39200.0,39.3286,39.398,39.3187,39.3782,39200.0
2012-09-14 14:05:00,39.74,39.76,39.67,39.72,88400.0,39.3881,39.4079,39.3187,39.3682,88400.0
2012-09-14 14:10:00,39.73,39.76,39.68,39.71,54000.0,39.3782,39.4079,39.3286,39.3583,54000.0
2012-09-14 14:15:00,39.71,39.75,39.7,39.75,19600.0,39.3583,39.398,39.3484,39.398,19600.0
2012-09-14 14:20:00,39.74,39.77,39.73,39.75,79600.0,39.3881,39.4178,39.3782,39.398,79600.0
2012-09-14 14:25:00,39.76,39.89,39.75,39.83,149200.0,39.4079,39.5367,39.398,39.4773,149200.0
2012-09-14 14:30:00,39.85,39.91,39.79,39.91,61200.0,39.4971,39.5566,39.4376,39.5566,61200.0
2012-09-14 14:35:00,39.91,39.93,39.84,39.88,59600.0,39.5566,39.5764,39.4872,39.5268,59600.0
2012-09-14 14:40:00,39.9,39.94,39.87,39.92,77200.0,39.5467,39.5863,39.5169,39.5665,77200.0
2012-09-14 14:45:00,39.9,39.94,39.88,39.89,82800.0,39.5467,39.5863,39.5268,39.5367,82800.0
2012-09-14 14:50:00,39.9,39.91,39.79,39.84,94400.0,39.5467,39.5566,39.4376,39.4872,94400.0
2012-09-14 14:55:00,39.87,39.91,39.85,39.9,66000.0,39.5169,39.5566,39.4971,39.5467,66000.0
2012-09-14 15:00:00,39.92,39.94,39.88,39.94,90400.0,39.5665,39.5863,39.5268,39.5863,90400.0
2012-09-14 15:05:00,39.94,39.95,39.86,39.88,132000.0,39.5863,39.5962,39.507,39.5268,132000.0
2012-09-14 15:10:00,39.87,39.9,39.84,39.86,99200.0,39.5169,39.5467,39.4872,39.507,99200.0
2012-09-14 15:15:00,39.86,39.87,39.77,39.87,70000.0,39.507,39.5169,39.4178,39.5169,70000.0
2012-09-14 15:20:00,39.86,39.86,39.76,39.78,82400.0,39.507,39.507,39.4079,39.4277,82400.0
2012-09-14 15:25:00,39.78,39.87,39.75,39.85,144400.0,39.4277,39.5169,39.398,39.4971,144400.0
2012-09-14 15:30:00,39.85,39.85,39.78,39.79,109200.0,39.4971,39.4971,39.4277,39.4376,109200.0
2012-09-14 15:35:00,39.8,39.87,39.76,39.87,162400.0,39.4475,39.5169,39.4079,39.5169,162400.0
2012-09-14 15:40:00,39.85,39.88,39.84,39.85,248400.0,39.4971,39.5268,39.4872,39.4971,248400.0
2012-09-14 15:45:00,39.85,39.85,39.78,39.8,241600.0,39.4971,39.4971,39.4277,39.4475,241600.0
2012-09-14 15:50:00,39.8,39.83,39.73,39.79,356000.0,39.4475,39.4773,39.3782,39.4376,356000.0
2012-09-14 15:55:00,39.8,39.86,39.79,39.86,356000.0,39.4475,39.507,39.4376,39.507,356000.0
2012-09-17 09:30:00,39.75,39.9,39.64,39.71,210800.0,39.398,39.5467,39.289,39.3583,210800.0
2012-09-17 09:35:00,39.7,39.97,39.65,39.87,205600.0,39.3484,39.616,39.2989,39.5169,205600.0
2012-09-17 09:40:00,39.86,39.95,39.65,39.66,188400.0,39.507,39.5962,39.2989,39.3088,188400.0
2012-09-17 09:45:00,39.66,39.67,39.44,39.55,144800.0,39.3088,39.3187,39.0907,39.1998,144800.0
2012-09-17 09:50:00,39.55,39.57,39.46,39.46,112400.0,39.1998,39.2196,39.1106,39.1106,112400.0
2012-09-17 09:55:00,39.48,39.64,39.45,39.64,71200.0,39.1304,39.289,39.1006,39.289,71200.0
2012-09-17 10:00:00,39.64,39.77,39.6,39.75,162800.0,39.289,39.4178,39.2493,39.398,162800.0
2012-09-17 10:05:00,39.71,39.75,39.58,39.62,67600.0,39.3583,39.398,39.2295,39.2691,67600.0
2012-09-17 10:10:00,39.62,39.72,39.55,39.71,70000.0,39.2691,39.3682,39.1998,39.3583,70000.0
2012-09-17 10:15:00,39.72,39.76,39.69,39.71,67200.0,39.3682,39.4079,39.3385,39.3583,67200.0
2012-09-17 10:20:00,39.75,39.83,39.71,39.83,34800.0,39.398,39.4773,39.3583,39.4773,34800.0
2012-09-17 10:25:00,39.81,39.87,39.8,39.87,84000.0,39.4575,39.5169,39.4475,39.5169,84000.0
2012-09-17 10:30:00,39.87,39.9,39.84,39.87,64800.0,39.5169,39.5467,39.4872,39.5169,64800.0
2012-09-17 10:35:00,39.87,39.87,39.72,39.73,38400.0,39.5169,39.5169,39.3682,39.3782,38400.0
2012-09-17 10:40:00,39.72,39.82,39.71,39.8,47600.0,39.3682,39.4674,39.3583,39.4475,47600.0
2012-09-17 10:45:00,39.81,39.88,39.78,39.85,59600.0,39.4575,39.5268,39.4277,39.4971,59600.0
2012-09-17 10:50:00,39.85,39.87,39.74,39.86,75600.0,39.4971,39.5169,39.3881,39.507,75600.0
2012-09-17 10:55:00,39.83,39.87,39.81,39.86,26400.0,39.4773,39.5169,39.4575,39.507,26400.0
2012-09-17 11:00:00,39.86,39.87,39.83,39.84,43200.0,39.507,39.5169,39.4773,39.4872,43200.0
2012-09-17 11:05:00,39.81,39.82,39.72,39.74,26400.0,39.4575,39.4674,39.3682,39.3881,26400.0
2012-09-17 11:10:00,39.74,39.78,39.72,39.73,62000.0,39.3881,39.4277,39.3682,39.3782,62000.0
2012-09-17 11:15:00,39.72,39.8,39.67,39.77,172400.0,39.3682,39.4475,39.3187,39.4178,172400.0
2012-09-17 11:20:00,39.78,39.79,39.69,39.73,32800.0,39.4277,39.4376,39.3385,39.3782,32800.0
2012-09-17 11:25:00,39.71,39.73,39.61,39.62,62400.0,39.3583,39.3782,39.2592,39.2691,62400.0
2012-09-17 11:30:00,39.63,39.67,39.6,39.6,21200.0,39.279,39.3187,39.2493,39.2493,21200.0
2012-09-17 11:35:00,39.62,39.66,39.6,39.64,59200.0,39.2691,39.3088,39.2493,39.289,59200.0
2012-09-17 11:40:00,39.63,39.71,39.61,39.7,15600.0,39.279,39.3583,39.2592,39.3484,15600.0
2012-09-17 11:45:00,39.7,39.72,39.67,39.69,88400.0,39.3484,39.3682,39.3187,39.3385,88400.0
2012-09-17 11:50:00,39.7,39.77,39.69,39.73,30000.0,39.3484,39.4178,39.3385,39.3782,30000.0
2012-09-17 11:55:00,39.72,39.74,39.7,39.73,14400.0,39.3682,39.3881,39.3484,39.3782,14400.0
2012-09-17 12:00:00,39.73,39.77,39.7,39.74,51200.0,39.3782,39.4178,39.3484,39.3881,51200.0
2012-09-17 12:05:00,39.74,39.76,39.72,39.75,35600.0,39.3881,39.4079,39.3682,39.398,35600.0
2012-09-17 12:10:00,39.73,39.79,39.73,39.77,22800.0,39.3782,39.4376,39.3782,39.4178,22800.0
2012-09-17 12:15:00,39.75,39.77,39.74,39.76,10000.0,39.398,39.4178,39.3881,39.4079,10000.0
2012-09-17 12:20:00,39.77,39.85,39.77,39.83,32400.0,39.4178,39.4971,39.4178,39.4773,32400.0
2012-09-17 12:25:00,39.85,39.86,39.81,39.86,22400.0,39.4971,39.507,39.4575,39.507,22400.0
2012-09-17 12:30:00,39.85,39.86,39.79,39.79,21600.0,39.4971,39.507,39.4376,39.4376,21600.0
2012-09-17 12:35:00,39.79,39.82,39.78,39.81,28800.0,39.4376,39.4674,39.4277,39.4575,28800.0
2012-09-17 12:40:00,39.8,39.8,39.77,39.77,10400.0,39.4475,39.4475,39.4178,39.4178,10400.0
2012-09-17 12:45:00,39.77,39.78,39.71,39.72,93200.0,39.4178,39.4277,39.3583,39.3682,93200.0
2012-09-17 12:50:00,39.74,39.74,39.7,39.71,16000.0,39.3881,39.3881,39.3484,39.3583,16000.0
2012-09-17 12:55:00,39.71,39.71,39.69,39.69,9200.0,39.3583,39.3583,39.3385,39.3385,9200.0
2012-09-17 13:00:00,39.69,39.7,39.67,39.68,19200.0,39.3385,39.3484,39.3187,39.3286,19200.0
2012-09-17 13:05:00,39.68,39.74,39.68,39.74,24000.0,39.3286,39.3881,39.3286,39.3881,24000.0
2012-09-17 13:10:00,39.74,39.77,39.73,39.77,16800.0,39.3881,39.4178,39.3782,39.4178,16800.0
2012-09-17 13:15:00,39.77,39.8,39.75,39.78,27200.0,39.4178,39.4475,39.398,39.4277,27200.0
2012-09-17 13:20:00,39.77,39.79,39.72,39.73,29600.0,39.4178,39.4376,39.3682,39.3782,29600.0
2012-09-17 13:25:00,39.71,39.71,39.68,39.71,14000.0,39.3583,39.3583,39.3286,39.3583,14000.0
2012-09-17 13:30:00,39.71,39.73,39.67,39.67,47600.0,39.3583,39.3782,39.3187,39.3187,47600.0
2012-09-17 13:35:00,39.71,39.71,39.63,39.65,38000.0,39.3583,39.3583,39.279,39.2989,38000.0
2012-09-17 13:40:00,39.66,39.67,39.58,39.58,26400.0,39.3088,39.3187,39.2295,39.2295,26400.0
2012-09-17 13:45:00,39.58,39.6,39.58,39.58,22000.0,39.2295,39.2493,39.2295,39.2295,22000.0
2012-09-17 13:50:00,39.59,39.59,39.54,39.55,21600.0,39.2394,39.2394,39.1898,39.1998,21600.0
2012-09-17 13:55:00,39.55,39.61,39.53,39.6,34000.0,39.1998,39.2592,39.1799,39.2493,34000.0
2012-09-17 14:00:00,39.59,39.64,39.56,39.61,89200.0,39.2394,39.289,39.2097,39.2592,89200.0
2012-09-17 14:05:00,39.6,39.62,39.54,39.57,75200.0,39.2493,39.2691,39.1898,39.2196,75200.0
2012-09-17 14:10:00,39.56,39.57,39.54,39.55,56000.0,39.2097,39.2196,39.1898,39.1998,56000.0
2012-09-17 14:15:00,39.55,39.62,39.54,39.62,43600.0,39.1998,39.2691,39.1898,39.2691,43600.0
2012-09-17 14:20:00,39.62,39.62,39.56,39.58,35200.0,39.2691,39.2691,39.2097,39.2295,35200.0
2012-09-17 14:25:00,39.57,39.59,39.53,39.56,63200.0,39.2196,39.2394,39.1799,39.2097,63200.0
2012-09-17 14:30:00,39.56,39.58,39.53,39.54,28000.0,39.2097,39.2295,39.1799,39.1898,28000.0
2012-09-17 14:35:00,39.56,39.6,39.54,39.55,65200.0,39.2097,39.2493,39.1898,39.1998,65200.0
2012-09-17 14:40:00,39.54,39.58,39.54,39.56,66000.0,39.1898,39.2295,39.1898,39.2097,66000.0
2012-09-17 14:45:00,39.57,39.59,39.52,39.56,96400.0,39.2196,39.2394,39.17,39.2097,96400.0
2012-09-17 14:50:00,39.55,39.56,39.52,39.53,36800.0,39.1998,39.2097,39.17,39.1799,36800.0
2012-09-17 14:55:00,39.53,39.54,39.49,39.5,41600.0,39.1799,39.1898,39.1403,39.1502,41600.0
2012-09-17 15:00:00,39.51,39.53,39.48,39.49,70400.0,39.1601,39.1799,39.1304,39.1403,70400.0
2012-09-17 15:05:00,39.49,39.49,39.47,39.47,74800.0,39.1403,39.1403,39.1205,39.1205,74800.0
2012-09-17 15:10:00,39.47,39.49,39.45,39.46,168000.0,39.1205,39.1403,39.1006,39.1106,168000.0
2012-09-17 15:15:00,39.46,39.47,39.43,39.45,133200.0,39.1106,39.1205,39.0808,39.1006,133200.0
2012-09-17 15:20:00,39.45,39.46,39.44,39.44,102000.0,39.1006,39.1106,39.0907,39.0907,102000.0
2012-09-17 15:25:00,39.45,39.46,39.41,39.43,122400.0,39.1006,39.1106,39.061,39.0808,122400.0
2012-09-17 15:30:00,39.43,39.48,39.42,39.47,122000.0,39.0808,39.1304,39.0709,39.1205,122000.0
2012-09-17 15:35:00,39.48,39.56,39.45,39.55,107200.0,39.1304,39.2097,39.1006,39.1998,107200.0
2012-09-17 15:40:00,39.55,39.63,39.52,39.6,205200.0,39.1998,39.279,39.17,39.2493,205200.0
2012-09-17 15:45:00,39.59,39.65,39.59,39.61,98800.0,39.2394,39.2989,39.2394,39.2592,98800.0
2012-09-17 15:50:00,39.62,39.64,39.58,39.64,91200.0,39.2691,39.289,39.2295,39.289,91200.0
2012-09-17 15:55:00,39.63,39.65,39.54,39.54,260400.0,39.279,39.2989,39.1898,39.1898,260400.0
2012-09-18 09:30:00,39.37,39.5,39.25,39.28,200800.0,39.0213,39.1502,38.9024,38.9321,200800.0
2012-09-18 09:35:00,39.3,39.32,39.15,39.23,97200.0,38.952,38.9718,38.8033,38.8826,97200.0
2012-09-18 09:40:00,39.23,39.31,39.13,39.3,132000.0,38.8826,38.9619,38.7835,38.952,132000.0
2012-09-18 09:45:00,39.3,39.43,39.3,39.37,120000.0,38.952,39.0808,38.952,39.0213,120000.0
2012-09-18 09:50:00,39.38,39.38,39.27,39.34,231600.0,39.0313,39.0313,38.9222,38.9916,231600.0
2012-09-18 09:55:00,39.36,39.4,39.28,39.35,95200.0,39.0114,39.0511,38.9321,39.0015,95200.0
2012-09-18 10:00:00,39.37,39.48,39.36,39.43,148400.0,39.0213,39.1304,39.0114,39.0808,148400.0
2012-09-18 10:05:00,39.43,39.43,39.28,39.3,183200.0,39.0808,39.0808,38.9321,38.952,183200.0
2012-09-18 10:10:00,39.3,39.35,39.28,39.32,94800.0,38.952,39.0015,38.9321,38.9718,94800.0
2012-09-18 10:15:00,39.33,39.34,39.27,39.31,33600.0,38.9817,38.9916,38.9222,38.9619,33600.0
2012-09-18 10:20:00,39.32,39.36,39.27,39.28,47600.0,38.9718,39.0114,38.9222,38.9321,47600.0
2012-09-18 10:25:00,39.28,39.31,39.21,39.29,70400.0,38.9321,38.9619,38.8628,38.9421,70400.0
2012-09-18 10:30:00,39.27,39.31,39.23,39.3,26000.0,38.9222,38.9619,38.8826,38.952,26000.0
2012-09-18 10:35:00,39.3,39.34,39.28,39.3,27200.0,38.952,38.9916,38.9321,38.952,27200.0
2012-09-18 10:40:00,39.25,39.32,39.25,39.32,23600.0,38.9024,38.9718,38.9024,38.9718,23600.0
2012-09-18 10:45:00,39.32,39.32,39.16,39.2,71200.0,38.9718,38.9718,38.8132,38.8529,71200.0
2012-09-18 10:50:00,39.2,39.21,39.17,39.21,34800.0,38.8529,38.8628,38.8231,38.8628,34800.0
2012-09-18 10:55:00,39.2,39.25,39.16,39.25,50400.0,38.8529,38.9024,38.8132,38.9024,50400.0
2012-09-18 11:00:00,39.23,39.27,39.2,39.21,53600.0,38.8826,38.9222,38.8529,38.8628,53600.0
2012-09-18 11:05:00,39.21,39.25,39.2,39.23,40800.0,38.8628,38.9024,38.8529,38.8826,40800.0
2012-09-18 11:10:00,39.23,39.26,39.2,39.26,92400.0,38.8826,38.9123,38.8529,38.9123,92400.0
2012-09-18 11:15:00,39.26,39.33,39.22,39.31,51600.0,38.9123,38.9817,38.8727,38.9619,51600.0
2012-09-18 11:20:00,39.3,39.3,39.2,39.21,13200.0,38.952,38.952,38.8529,38.8628,13200.0
2012-09-18 11:25:00,39.21,39.27,39.21,39.24,18800.0,38.8628,38.9222,38.8628,38.8925,18800.0
2012-09-18 11:30:00,39.24,39.24,39.17,39.19,48400.0,38.8925,38.8925,38.8231,38.8429,48400.0
2012-09-18 11:35:00,39.2,39.28,39.2,39.24,28000.0,38.8529,38.9321,38.8529,38.8925,28000.0
2012-09-18 11:40:00,39.24,39.26,39.2,39.25,30800.0,38.8925,38.9123,38.8529,38.9024,30800.0
2012-09-18 11:45:00,39.25,39.29,39.24,39.26,20000.0,38.9024,38.9421,38.8925,38.9123,20000.0
2012-09-18 11:50:00,39.27,39.29,39.22,39.24,26400.0,38.9222,38.9421,38.8727,38.8925,26400.0
2012-09-18 11:55:00,39.24,39.31,39.22,39.28,178400.0,38.8925,38.9619,38.8727,38.9321,178400.0
2012-09-18 12:00:00,39.28,39.29,39.24,39.28,54800.0,38.9321,38.9421,38.8925,38.9321,54800.0
2012-09-18 12:05:00,39.3,39.35,39.28,39.32,18800.0,38.952,39.0015,38.9321,38.9718,18800.0
2012-09-18 12:10:00,39.31,39.31,39.18,39.21,33600.0,38.9619,38.9619,38.833,38.8628,33600.0
2012-09-18 12:15:00,39.2,39.27,39.18,39.21,34800.0,38.8529,38.9222,38.833,38.8628,34800.0
2012-09-18 12:20:00,39.2,39.22,39.16,39.19,149600.0,38.8529,38.8727,38.8132,38.8429,149600.0
2012-09-18 12:25:00,39.19,39.23,39.16,39.18,92800.0,38.8429,38.8826,38.8132,38.833,92800.0
2012-09-18 12:30:00,39.18,39.21,39.18,39.19,12800.0,38.833,38.8628,38.833,38.8429,12800.0
2012-09-18 12:35:00,39.17,39.18,39.15,39.18,18800.0,38.8231,38.833,38.8033,38.833,18800.0
2012-09-18 12:40:00,39.21,39.21,39.16,39.17,19200.0,38.8628,38.8628,38.8132,38.8231,19200.0
2012-09-18 12:45:00,39.18,39.2,39.17,39.2,16000.0,38.833,38.8529,38.8231,38.8529,16000.0
2012-09-18 12:50:00,39.2,39.25,39.18,39.24,14400.0,38.8529,38.9024,38.833,38.8925,14400.0
2012-09-18 12:55:00,39.25,39.26,39.16,39.16,35200.0,38.9024,38.9123,38.8132,38.8132,35200.0
2012-09-18 13:00:00,39.16,39.2,39.16,39.18,24800.0,38.8132,38.8529,38.8132,38.833,24800.0
2012-09-18 13:05:00,39.18,39.25,39.13,39.23,61200.0,38.833,38.9024,38.7835,38.8826,61200.0
2012-09-18 13:10:00,39.22,39.24,39.19,39.19,28400.0,38.8727,38.8925,38.8429,38.8429,28400.0
2012-09-18 13:15:00,39.2,39.25,39.17,39.18,31600.0,38.8529,38.9024,38.8231,38.833,31600.0
2012-09-18 13:20:00,39.17,39.2,39.16,39.16,22800.0,38.8231,38.8529,38.8132,38.8132,22800.0
2012-09-18 13:25:00,39.17,39.19,39.16,39.16,29200.0,38.8231,38.8429,38.8132,38.8132,29200.0
2012-09-18 13:30:00,39.17,39.18,39.14,39.15,34800.0,38.8231,38.833,38.7934,38.8033,34800.0
2012-09-18 13:35:00,39.16,39.19,39.13,39.16,20800.0,38.8132,38.8429,38.7835,38.8132,20800.0
2012-09-18 13:40:00,39.16,39.18,39.14,39.17,24000.0,38.8132,38.833,38.7934,38.8231,24000.0
2012-09-18 13:45:00,39.15,39.17,39.13,39.16,18800.0,38.8033,38.8231,38.7835,38.8132,18800.0
2012-09-18 13:50:00,39.15,39.15,39.09,39.1,32000.0,38.8033,38.8033,38.7438,38.7537,32000.0
2012-09-18 13:55:00,39.1,39.12,39.05,39.07,92000.0,38.7537,38.7736,38.7042,38.724,92000.0
2012-09-18 14:00:00,39.07,39.12,39.05,39.05,61600.0,38.724,38.7736,38.7042,38.7042,61600.0
2012-09-18 14:05:00,39.04,39.12,39.02,39.09,56800.0,38.6943,38.7736,38.6744,38.7438,56800.0
2012-09-18 14:10:00,39.09,39.1,39.05,39.08,32000.0,38.7438,38.7537,38.7042,38.7339,32000.0
2012-09-18 14:15:00,39.1,39.15,39.07,39.1,48400.0,38.7537,38.8033,38.724,38.7537,48400.0
2012-09-18 14:20:00,39.1,39.13,39.07,39.11,50000.0,38.7537,38.7835,38.724,38.7637,50000.0
2012-09-18 14:25:00,39.11,39.11,39.06,39.07,22400.0,38.7637,38.7637,38.7141,38.724,22400.0
2012-09-18 14:30:00,39.07,39.12,39.04,39.04,34400.0,38.724,38.7736,38.6943,38.6943,34400.0
2012-09-18 14:35:00,39.04,39.05,38.97,38.98,88800.0,38.6943,38.7042,38.6249,38.6348,88800.0
2012-09-18 14:40:00,38.98,39.02,38.98,38.99,55200.0,38.6348,38.6744,38.6348,38.6447,55200.0
2012-09-18 14:45:00,39.0,39.05,38.98,39.01,53600.0,38.6546,38.7042,38.6348,38.6645,53600.0
2012-09-18 14:50:00,39.01,39.01,38.97,38.99,56400.0,38.6645,38.6645,38.6249,38.6447,56400.0
2012-09-18 14:55:00,39.0,39.02,38.98,38.99,52400.0,38.6546,38.6744,38.6348,38.6447,52400.0
2012-09-18 15:00:00,38.99,39.04,38.99,39.03,89600.0,38.6447,38.6943,38.6447,38.6844,89600.0
2012-09-18 15:05:00,39.03,39.08,39.02,39.04,106000.0,38.6844,38.7339,38.6744,38.6943,106000.0
2012-09-18 15:10:00,39.04,39.05,38.98,38.99,160000.0,38.6943,38.7042,38.6348,38.6447,160000.0
2012-09-18 15:15:00,38.98,39.01,38.96,38.98,62800.0,38.6348,38.6645,38.615,38.6348,62800.0
2012-09-18 15:20:00,38.99,39.01,38.98,38.99,78000.0,38.6447,38.6645,38.6348,38.6447,78000.0
2012-09-18 15:25:00,38.98,39.02,38.97,39.01,75200.0,38.6348,38.6744,38.6249,38.6645,75200.0
2012-09-18 15:30:00,39.0,39.1,38.99,39.1,238800.0,38.6546,38.7537,38.6447,38.7537,238800.0
2012-09-18 15:35:00,39.1,39.13,39.02,39.13,141200.0,38.7537,38.7835,38.6744,38.7835,141200.0
2012-09-18 15:40:00,39.13,39.15,39.05,39.09,208800.0,38.7835,38.8033,38.7042,38.7438,208800.0
2012-09-18 15:45:00,39.09,39.09,39.04,39.06,215600.0,38.7438,38.7438,38.6943,38.7141,215600.0
2012-09-18 15:50:00,39.06,39.09,39.04,39.05,113200.0,38.7141,38.7438,38.6943,38.7042,113200.0
2012-09-18 15:55:00,39.04,39.08,39.04,39.05,266800.0,38.6943,38.7339,38.6943,38.7042,266800.0
2012-09-19 09:30:00,38.98,38.99,38.83,38.95,148400.0,38.6348,38.6447,38.4861,38.6051,148400.0
2012-09-19 09:35:00,38.93,38.97,38.81,38.83,76800.0,38.5852,38.6249,38.4663,38.4861,76800.0
2012-09-19 09:40:00,38.82,39.08,38.77,39.07,176000.0,38.4762,38.7339,38.4267,38.724,176000.0
2012-09-19 09:45:00,39.08,39.12,38.99,39.02,117600.0,38.7339,38.7736,38.6447,38.6744,117600.0
2012-09-19 09:50:00,39.02,39.07,38.91,38.94,53600.0,38.6744,38.724,38.5654,38.5952,53600.0
2012-09-19 09:55:00,38.96,38.98,38.84,38.88,205600.0,38.615,38.6348,38.496,38.5357,205600.0
2012-09-19 10:00:00,38.89,39.06,38.89,39.05,201200.0,38.5456,38.7141,38.5456,38.7042,201200.0
2012-09-19 10:05:00,39.03,39.07,38.9,39.01,106800.0,38.6844,38.724,38.5555,38.6645,106800.0
2012-09-19 10:10:00,39.02,39.02,38.88,38.89,168800.0,38.6744,38.6744,38.5357,38.5456,168800.0
2012-09-19 10:15:00,38.89,38.94,38.8,38.81,141200.0,38.5456,38.5952,38.4564,38.4663,141200.0
2012-09-19 10:20:00,38.82,38.85,38.79,38.82,134800.0,38.4762,38.506,38.4465,38.4762,134800.0
2012-09-19 10:25:00,38.82,38.86,38.8,38.8,68000.0,38.4762,38.5159,38.4564,38.4564,68000.0
2012-09-19 10:30:00,38.79,38.79,38.63,38.65,175200.0,38.4465,38.4465,38.2879,38.3077,175200.0
2012-09-19 10:35:00,38.64,38.77,38.63,38.76,100000.0,38.2978,38.4267,38.2879,38.4168,100000.0
2012-09-19 10:40:00,38.78,38.84,38.75,38.84,66000.0,38.4366,38.496,38.4068,38.496,66000.0
2012-09-19 10:45:00,38.85,38.87,38.76,38.83,54000.0,38.506,38.5258,38.4168,38.4861,54000.0
2012-09-19 10:50:00,38.85,38.88,38.83,38.85,26000.0,38.506,38.5357,38.4861,38.506,26000.0
2012-09-19 10:55:00,38.85,38.91,38.81,38.86,48000.0,38.506,38.5654,38.4663,38.5159,48000.0
2012-09-19 11:00:00,38.85,38.98,38.83,38.95,90000.0,38.506,38.6348,38.4861,38.6051,90000.0
2012-09-19 11:05:00,38.96,39.08,38.95,39.02,168400.0,38.615,38.7339,38.6051,38.6744,168400.0
2012-09-19 11:10:00,39.02,39.09,38.99,39.03,154800.0,38.6744,38.7438,38.6447,38.6844,154800.0
2012-09-19 11:15:00,39.02,39.27,39.01,39.26,198800.0,38.6744,38.9222,38.6645,38.9123,198800.0
2012-09-19 11:20:00,39.27,39.46,39.23,39.4,324000.0,38.9222,39.1106,38.8826,39.0511,324000.0
2012-09-19 11:25:00,39.4,39.5,39.37,39.46,227600.0,39.0511,39.1502,39.0213,39.1106,227600.0
2012-09-19 11:30:00,39.46,39.46,39.19,39.29,174000.0,39.1106,39.1106,38.8429,38.9421,174000.0
2012-09-19 11:35:00,39.3,39.38,39.27,39.29,76000.0,38.952,39.0313,38.9222,38.9421,76000.0
2012-09-19 11:40:00,39.3,39.56,39.27,39.53,302000.0,38.952,39.2097,38.9222,39.1799,302000.0
2012-09-19 11:45:00,39.51,39.68,39.5,39.66,102000.0,39.1601,39.3286,39.1502,39.3088,102000.0
2012-09-19 11:50:00,39.68,39.73,39.61,39.64,208400.0,39.3286,39.3782,39.2592,39.289,208400.0
2012-09-19 11:55:00,39.64,39.71,39.58,39.71,113200.0,39.289,39.3583,39.2295,39.3583,113200.0
2012-09-19 12:00:00,39.67,39.67,39.4,39.43,196400.0,39.3187,39.3187,39.0511,39.0808,196400.0
2012-09-19 12:05:00,39.44,39.5,39.41,39.43,58000.0,39.0907,39.1502,39.061,39.0808,58000.0
2012-09-19 12:10:00,39.43,39.44,39.32,39.38,191200.0,39.0808,39.0907,38.9718,39.0313,191200.0
2012-09-19 12:15:00,39.38,39.4,39.35,39.37,53200.0,39.0313,39.0511,39.0015,39.0213,53200.0
2012-09-19 12:20:00,39.38,39.48,39.38,39.45,57600.0,39.0313,39.1304,39.0313,39.1006,57600.0
2012-09-19 12:25:00,39.45,39.55,39.42,39.5,62000.0,39.1006,39.1998,39.0709,39.1502,62000.0
2012-09-19 12:30:00,39.52,39.54,39.5,39.52,33600.0,39.17,39.1898,39.1502,39.17,33600.0
2012-09-19 12:35:00,39.51,39.55,39.46,39.54,119200.0,39.1601,39.1998,39.1106,39.1898,119200.0
2012-09-19 12:40:00,39.54,39.54,39.48,39.51,41200.0,39.1898,39.1898,39.1304,39.1601,41200.0
2012-09-19 12:45:00,39.47,39.52,39.45,39.51,30800.0,39.1205,39.17,39.1006,39.1601,30800.0
2012-09-19 12:50:00,39.51,39.57,39.51,39.56,34400.0,39.1601,39.2196,39.1601,39.2097,34400.0
2012-09-19 12:55:00,39.56,39.56,39.49,39.52,56400.0,39.2097,39.2097,39.1403,39.17,56400.0
2012-09-19 13:00:00,39.54,39.54,39.48,39.5,22000.0,39.1898,39.1898,39.1304,39.1502,22000.0
2012-09-19 13:05:00,39.51,39.54,39.47,39.49,41200.0,39.1601,39.1898,39.1205,39.1403,41200.0
2012-09-19 13:10:00,39.5,39.55,39.48,39.5,132400.0,39.1502,39.1998,39.1304,39.1502,132400.0
2012-09-19 13:15:00,39.52,39.52,39.47,39.49,35600.0,39.17,39.17,39.1205,39.1403,35600.0
2012-09-19 13:20:00,39.47,39.5,39.45,39.5,40400.0,39.1205,39.1502,39.1006,39.1502,40400.0
2012-09-19 13:25:00,39.49,39.51,39.47,39.48,26400.0,39.1403,39.1601,39.1205,39.1304,26400.0
2012-09-19 13:30:00,39.48,39.5,39.45,39.49,28000.0,39.1304,39.1502,39.1006,39.1403,28000.0
2012-09-19 13:35:00,39.5,39.5,39.32,39.32,79600.0,39.1502,39.1502,38.9718,38.9718,79600.0
2012-09-19 13:40:00,39.33,39.42,39.32,39.4,38800.0,38.9817,39.0709,38.9718,39.0511,38800.0
2012-09-19 13:45:00,39.41,39.42,39.33,39.35,25600.0,39.061,39.0709,38.9817,39.0015,25600.0
2012-09-19 13:50:00,39.37,39.41,39.34,39.37,52400.0,39.0213,39.061,38.9916,39.0213,52400.0
2012-09-19 13:55:00,39.36,39.39,39.35,39.39,36000.0,39.0114,39.0412,39.0015,39.0412,36000.0
2012-09-19 14:00:00,39.4,39.46,39.39,39.45,43200.0,39.0511,39.1106,39.0412,39.1006,43200.0
2012-09-19 14:05:00,39.45,39.45,39.41,39.43,23200.0,39.1006,39.1006,39.061,39.0808,23200.0
2012-09-19 14:10:00,39.43,39.44,39.4,39.4,46800.0,39.0808,39.0907,39.0511,39.0511,46800.0
2012-09-19 14:15:00,39.41,39.45,39.38,39.44,38800.0,39.061,39.1006,39.0313,39.0907,38800.0
2012-09-19 14:20:00,39.44,39.5,39.44,39.49,152400.0,39.0907,39.1502,39.0907,39.1403,152400.0
2012-09-19 14:25:00,39.5,39.51,39.46,39.48,28400.0,39.1502,39.1601,39.1106,39.1304,28400.0
2012-09-19 14:30:00,39.46,39.52,39.46,39.52,37600.0,39.1106,39.17,39.1106,39.17,37600.0
2012-09-19 14:35:00,39.51,39.55,39.48,39.55,32800.0,39.1601,39.1998,39.1304,39.1998,32800.0
2012-09-19 14:40:00,39.56,39.58,39.52,39.58,45600.0,39.2097,39.2295,39.17,39.2295,45600.0
2012-09-19 14:45:00,39.57,39.6,39.53,39.59,46800.0,39.2196,39.2493,39.1799,39.2394,46800.0
2012-09-19 14:50:00,39.6,39.6,39.55,39.58,50800.0,39.2493,39.2493,39.1998,39.2295,50800.0
2012-09-19 14:55:00,39.56,39.59,39.55,39.59,36000.0,39.2097,39.2394,39.1998,39.2394,36000.0
2012-09-19 15:00:00,39.58,39.61,39.57,39.59,37200.0,39.2295,39.2592,39.2196,39.2394,37200.0
2012-09-19 15:05:00,39.6,39.61,39.56,39.56,64800.0,39.2493,39.2592,39.2097,39.2097,64800.0
2012-09-19 15:10:00,39.56,39.69,39.56,39.64,125200.0,39.2097,39.3385,39.2097,39.289,125200.0
2012-09-19 15:15:00,39.65,39.65,39.53,39.59,101600.0,39.2989,39.2989,39.1799,39.2394,101600.0
2012-09-19 15:20:00,39.58,39.59,39.54,39.56,49600.0,39.2295,39.2394,39.1898,39.2097,49600.0
2012-09-19 15:25:00,39.55,39.58,39.54,39.57,61200.0,39.1998,39.2295,39.1898,39.2196,61200.0
2012-09-19 15:30:00,39.56,39.59,39.54,39.58,146000.0,39.2097,39.2394,39.1898,39.2295,146000.0
2012-09-19 15:35:00,39.59,39.59,39.54,39.56,85600.0,39.2394,39.2394,39.1898,39.2097,85600.0
2012-09-19 15:40:00,39.55,39.56,39.51,39.51,149600.0,39.1998,39.2097,39.1601,39.1601,149600.0
2012-09-19 15:45:00,39.51,39.57,39.5,39.56,118000.0,39.1601,39.2196,39.1502,39.2097,118000.0
2012-09-19 15:50:00,39.55,39.58,39.53,39.57,196400.0,39.1998,39.2295,39.1799,39.2196,196400.0
2012-09-19 15:55:00,39.57,39.57,39.5,39.51,224000.0,39.2196,39.2196,39.1502,39.1601,224000.0
2012-09-20 09:30:00,39.51,39.65,39.29,39.38,315200.0,39.1601,39.2989,38.9421,39.0313,315200.0
2012-09-20 09:35:00,39.4,39.4,39.08,39.2,215600.0,39.0511,39.0511,38.7339,38.8529,215600.0
2012-09-20 09:40:00,39.19,39.2,38.87,38.87,227200.0,38.8429,38.8529,38.5258,38.5258,227200.0
2012-09-20 09:45:00,38.88,38.91,38.76,38.88,358000.0,38.5357,38.5654,38.4168,38.5357,358000.0
2012-09-20 09:50:00,38.87,38.9,38.6,38.62,224400.0,38.5258,38.5555,38.2582,38.278,224400.0
2012-09-20 09:55:00,38.6,38.78,38.5,38.7,225200.0,38.2582,38.4366,38.1591,38.3573,225200.0
2012-09-20 10:00:00,38.7,38.89,38.65,38.82,204000.0,38.3573,38.5456,38.3077,38.4762,204000.0
2012-09-20 10:05:00,38.81,38.89,38.79,38.86,129600.0,38.4663,38.5456,38.4465,38.5159,129600.0
2012-09-20 10:10:00,38.87,39.07,38.87,38.97,185600.0,38.5258,38.724,38.5258,38.6249,185600.0
2012-09-20 10:15:00,38.97,38.99,38.8,38.81,118400.0,38.6249,38.6447,38.4564,38.4663,118400.0
2012-09-20 10:20:00,38.8,38.81,38.66,38.74,110800.0,38.4564,38.4663,38.3176,38.3969,110800.0
2012-09-20 10:25:00,38.74,38.77,38.67,38.75,124400.0,38.3969,38.4267,38.3275,38.4068,124400.0
2012-09-20 10:30:00,38.74,38.79,38.72,38.76,133200.0,38.3969,38.4465,38.3771,38.4168,133200.0
2012-09-20 10:35:00,38.76,38.86,38.74,38.86,85200.0,38.4168,38.5159,38.3969,38.5159,85200.0
2012-09-20 10:40:00,38.86,38.88,38.74,38.82,104800.0,38.5159,38.5357,38.3969,38.4762,104800.0
2012-09-20 10:45:00,38.82,38.89,38.76,38.78,92800.0,38.4762,38.5456,38.4168,38.4366,92800.0
2012-09-20 10:50:00,38.78,38.78,38.67,38.71,120400.0,38.4366,38.4366,38.3275,38.3672,120400.0
2012-09-20 10:55:00,38.7,38.82,38.65,38.82,113600.0,38.3573,38.4762,38.3077,38.4762,113600.0
2012-09-20 11:00:00,38.8,38.88,38.77,38.84,51600.0,38.4564,38.5357,38.4267,38.496,51600.0
2012-09-20 11:05:00,38.81,38.94,38.81,38.92,71200.0,38.4663,38.5952,38.4663,38.5753,71200.0
2012-09-20 11:10:00,38.9,38.96,38.9,38.9,60800.0,38.5555,38.615,38.5555,38.5555,60800.0
2012-09-20 11:15:00,38.89,38.98,38.89,38.98,69200.0,38.5456,38.6348,38.5456,38.6348,69200.0
2012-09-20 11:20:00,38.98,38.98,38.92,38.93,39600.0,38.6348,38.6348,38.5753,38.5852,39600.0
2012-09-20 11:25:00,38.91,38.98,38.89,38.94,84000.0,38.5654,38.6348,38.5456,38.5952,84000.0
2012-09-20 11:30:00,38.93,38.93,38.85,38.85,111200.0,38.5852,38.5852,38.506,38.506,111200.0
2012-09-20 11:35:00,38.89,38.9,38.79,38.82,174000.0,38.5456,38.5555,38.4465,38.4762,174000.0
2012-09-20 11:40:00,38.83,38.83,38.78,38.8,35200.0,38.4861,38.4861,38.4366,38.4564,35200.0
2012-09-20 11:45:00,38.81,38.87,38.79,38.83,29200.0,38.4663,38.5258,38.4465,38.4861,29200.0
2012-09-20 11:50:00,38.83,38.87,38.8,38.85,32000.0,38.4861,38.5258,38.4564,38.506,32000.0
2012-09-20 11:55:00,38.84,38.84,38.77,38.77,22800.0,38.496,38.496,38.4267,38.4267,22800.0
2012-09-20 12:00:00,38.78,38.84,38.69,38.82,87600.0,38.4366,38.496,38.3474,38.4762,87600.0
2012-09-20 12:05:00,38.82,38.84,38.81,38.81,29600.0,38.4762,38.496,38.4663,38.4663,29600.0
2012-09-20 12:10:00,38.8,38.82,38.79,38.79,47600.0,38.4564,38.4762,38.4465,38.4465,47600.0
2012-09-20 12:15:00,38.78,38.8,38.75,38.77,32800.0,38.4366,38.4564,38.4068,38.4267,32800.0
2012-09-20 12:20:00,38.78,38.82,38.77,38.77,46000.0,38.4366,38.4762,38.4267,38.4267,46000.0
2012-09-20 12:25:00,38.77,38.77,38.67,38.68,48800.0,38.4267,38.4267,38.3275,38.3375,48800.0
2012-09-20 12:30:00,38.68,38.69,38.63,38.68,74000.0,38.3375,38.3474,38.2879,38.3375,74000.0
2012-09-20 12:35:00,38.67,38.67,38.6,38.64,70800.0,38.3275,38.3275,38.2582,38.2978,70800.0
2012-09-20 12:40:00,38.64,38.69,38.63,38.68,20400.0,38.2978,38.3474,38.2879,38.3375,20400.0
2012-09-20 12:45:00,38.68,38.68,38.6,38.63,51200.0,38.3375,38.3375,38.2582,38.2879,51200.0
2012-09-20 12:50:00,38.63,38.69,38.6,38.67,26400.0,38.2879,38.3474,38.2582,38.3275,26400.0
2012-09-20 12:55:00,38.67,38.68,38.64,38.68,29200.0,38.3275,38.3375,38.2978,38.3375,29200.0
2012-09-20 13:00:00,38.68,38.68,38.6,38.65,24400.0,38.3375,38.3375,38.2582,38.3077,24400.0
2012-09-20 13:05:00,38.65,38.71,38.63,38.7,36000.0,38.3077,38.3672,38.2879,38.3573,36000.0
2012-09-20 13:10:00,38.7,38.73,38.69,38.72,17200.0,38.3573,38.387,38.3474,38.3771,17200.0
2012-09-20 13:15:00,38.73,38.74,38.65,38.65,33200.0,38.387,38.3969,38.3077,38.3077,33200.0
2012-09-20 13:20:00,38.68,38.69,38.66,38.67,28800.0,38.3375,38.3474,38.3176,38.3275,28800.0
2012-09-20 13:25:00,38.69,38.7,38.65,38.66,56000.0,38.3474,38.3573,38.3077,38.3176,56000.0
2012-09-20 13:30:00,38.67,38.68,38.65,38.65,41200.0,38.3275,38.3375,38.3077,38.3077,41200.0
2012-09-20 13:35:00,38.67,38.72,38.66,38.68,51600.0,38.3275,38.3771,38.3176,38.3375,51600.0
2012-09-20 13:40:00,38.68,38.7,38.65,38.69,24000.0,38.3375,38.3573,38.3077,38.3474,24000.0
2012-09-20 13:45:00,38.69,38.7,38.68,38.7,14800.0,38.3474,38.3573,38.3375,38.3573,14800.0
2012-09-20 13:50:00,38.69,38.72,38.68,38.72,27200.0,38.3474,38.3771,38.3375,38.3771,27200.0
2012-09-20 13:55:00,38.7,38.7,38.64,38.69,30400.0,38.3573,38.3573,38.2978,38.3474,30400.0
2012-09-20 14:00:00,38.69,38.69,38.64,38.67,18800.0,38.3474,38.3474,38.2978,38.3275,18800.0
2012-09-20 14:05:00,38.68,38.73,38.66,38.73,24400.0,38.3375,38.387,38.3176,38.387,24400.0
2012-09-20 14:10:00,38.73,38.77,38.72,38.76,34000.0,38.387,38.4267,38.3771,38.4168,34000.0
2012-09-20 14:15:00,38.76,38.79,38.68,38.68,34400.0,38.4168,38.4465,38.3375,38.3375,34400.0
2012-09-20 14:20:00,38.7,38.76,38.69,38.76,20400.0,38.3573,38.4168,38.3474,38.4168,20400.0
2012-09-20 14:25:00,38.77,38.82,38.71,38.78,95200.0,38.4267,38.4762,38.3672,38.4366,95200.0
2012-09-20 14:30:00,38.77,38.81,38.7,38.79,58000.0,38.4267,38.4663,38.3573,38.4465,58000.0
2012-09-20 14:35:00,38.8,38.81,38.74,38.75,31200.0,38.4564,38.4663,38.3969,38.4068,31200.0
2012-09-20 14:40:00,38.75,38.79,38.73,38.75,88000.0,38.4068,38.4465,38.387,38.4068,88000.0
2012-09-20 14:45:00,38.77,38.81,38.76,38.8,44400.0,38.4267,38.4663,38.4168,38.4564,44400.0
2012-09-20 14:50:00,38.81,38.84,38.76,38.82,50800.0,38.4663,38.496,38.4168,38.4762,50800.0
2012-09-20 14:55:00,38.82,38.85,38.8,38.83,36400.0,38.4762,38.506,38.4564,38.4861,36400.0
2012-09-20 15:00:00,38.84,38.9,38.82,38.88,64400.0,38.496,38.5555,38.4762,38.5357,64400.0
2012-09-20 15:05:00,38.88,38.95,38.88,38.94,61600.0,38.5357,38.6051,38.5357,38.5952,61600.0
2012-09-20 15:10:00,38.94,39.0,38.93,38.98,85200.0,38.5952,38.6546,38.5852,38.6348,85200.0
2012-09-20 15:15:00,38.99,39.02,38.95,38.97,56400.0,38.6447,38.6744,38.6051,38.6249,56400.0
2012-09-20 15:20:00,38.98,39.03,38.98,38.99,69600.0,38.6348,38.6844,38.6348,38.6447,69600.0
2012-09-20 15:25:00,39.01,39.02,38.97,39.0,70800.0,38.6645,38.6744,38.6249,38.6546,70800.0
2012-09-20 15:30:00,39.01,39.07,39.0,39.04,112000.0,38.6645,38.724,38.6546,38.6943,112000.0
2012-09-20 15:35:00,39.03,39.05,38.96,39.01,103200.0,38.6844,38.7042,38.615,38.6645,103200.0
2012-09-20 15:40:00,39.02,39.02,38.94,38.97,78400.0,38.6744,38.6744,38.5952,38.6249,78400.0
2012-09-20 15:45:00,38.97,38.97,38.91,38.95,143200.0,38.6249,38.6249,38.5654,38.6051,143200.0
2012-09-20 15:50:00,38.94,38.99,38.93,38.98,116800.0,38.5952,38.6447,38.5852,38.6348,116800.0
2012-09-20 15:55:00,38.98,39.03,38.96,39.0,207200.0,38.6348,38.6844,38.615,38.6546,207200.0
2012-09-21 09:30:00,39.15,39.19,39.01,39.17,820000.0,38.8033,38.8429,38.6645,38.8231,820000.0
2012-09-21 09:35:00,39.15,39.37,39.15,39.3,137200.0,38.8033,39.0213,38.8033,38.952,137200.0
2012-09-21 09:40:00,39.29,39.44,39.15,39.16,149600.0,38.9421,39.0907,38.8033,38.8132,149600.0
2012-09-21 09:45:00,39.16,39.19,39.04,39.1,67200.0,38.8132,38.8429,38.6943,38.7537,67200.0
2012-09-21 09:50:00,39.1,39.17,39.07,39.16,76400.0,38.7537,38.8231,38.724,38.8132,76400.0
2012-09-21 09:55:00,39.16,39.19,39.07,39.07,76800.0,38.8132,38.8429,38.724,38.724,76800.0
2012-09-21 10:00:00,39.1,39.14,38.87,38.87,167200.0,38.7537,38.7934,38.5258,38.5258,167200.0
2012-09-21 10:05:00,38.88,38.99,38.87,38.95,57200.0,38.5357,38.6447,38.5258,38.6051,57200.0
2012-09-21 10:10:00,38.96,38.99,38.81,38.82,113200.0,38.615,38.6447,38.4663,38.4762,113200.0
2012-09-21 10:15:00,38.83,38.85,38.76,38.85,144000.0,38.4861,38.506,38.4168,38.506,144000.0
2012-09-21 10:20:00,38.85,38.99,38.85,38.94,78000.0,38.506,38.6447,38.506,38.5952,78000.0
2012-09-21 10:25:00,38.95,39.07,38.92,39.03,82400.0,38.6051,38.724,38.5753,38.6844,82400.0
2012-09-21 10:30:00,39.04,39.14,39.03,39.11,69600.0,38.6943,38.7934,38.6844,38.7637,69600.0
2012-09-21 10:35:00,39.12,39.14,39.09,39.14,30800.0,38.7736,38.7934,38.7438,38.7934,30800.0
2012-09-21 10:40:00,39.13,39.14,39.03,39.06,44800.0,38.7835,38.7934,38.6844,38.7141,44800.0
2012-09-21 10:45:00,39.07,39.08,38.99,39.0,73200.0,38.724,38.7339,38.6447,38.6546,73200.0
2012-09-21 10:50:00,39.01,39.04,38.97,39.02,39600.0,38.6645,38.6943,38.6249,38.6744,39600.0
2012-09-21 10:55:00,39.02,39.02,38.95,38.97,32400.0,38.6744,38.6744,38.6051,38.6249,32400.0
2012-09-21 11:00:00,38.96,39.08,38.96,39.03,225200.0,38.615,38.7339,38.615,38.6844,225200.0
2012-09-21 11:05:00,39.04,39.15,39.04,39.08,111600.0,38.6943,38.8033,38.6943,38.7339,111600.0
2012-09-21 11:10:00,39.08,39.1,39.03,39.03,29200.0,38.7339,38.7537,38.6844,38.6844,29200.0
2012-09-21 11:15:00,39.04,39.07,39.02,39.05,26000.0,38.6943,38.724,38.6744,38.7042,26000.0
2012-09-21 11:20:00,39.05,39.1,39.05,39.08,35600.0,38.7042,38.7537,38.7042,38.7339,35600.0
2012-09-21 11:25:00,39.09,39.09,39.02,39.04,72400.0,38.7438,38.7438,38.6744,38.6943,72400.0
2012-09-21 11:30:00,39.04,39.06,39.0,39.0,38400.0,38.6943,38.7141,38.6546,38.6546,38400.0
2012-09-21 11:35:00,39.01,39.03,38.95,38.97,50000.0,38.6645,38.6844,38.6051,38.6249,50000.0
2012-09-21 11:40:00,38.97,39.0,38.94,38.96,42400.0,38.6249,38.6546,38.5952,38.615,42400.0
2012-09-21 11:45:00,38.95,39.03,38.95,38.95,64000.0,38.6051,38.6844,38.6051,38.6051,64000.0
2012-09-21 11:50:00,38.96,38.98,38.9,38.98,32800.0,38.615,38.6348,38.5555,38.6348,32800.0
2012-09-21 11:55:00,38.99,39.02,38.95,39.01,38800.0,38.6447,38.6744,38.6051,38.6645,38800.0
2012-09-21 12:00:00,39.02,39.09,39.02,39.08,51600.0,38.6744,38.7438,38.6744,38.7339,51600.0
2012-09-21 12:05:00,39.08,39.08,39.01,39.01,30800.0,38.7339,38.7339,38.6645,38.6645,30800.0
2012-09-21 12:10:00,39.02,39.06,39.02,39.04,43200.0,38.6744,38.7141,38.6744,38.6943,43200.0
2012-09-21 12:15:00,39.05,39.06,38.97,39.01,42400.0,38.7042,38.7141,38.6249,38.6645,42400.0
2012-09-21 12:20:00,38.99,39.01,38.96,38.98,20000.0,38.6447,38.6645,38.615,38.6348,20000.0
2012-09-21 12:25:00,38.98,39.0,38.95,39.0,20400.0,38.6348,38.6546,38.6051,38.6546,20400.0
2012-09-21 12:30:00,39.0,39.02,39.0,39.01,11200.0,38.6546,38.6744,38.6546,38.6645,11200.0
2012-09-21 12:35:00,39.02,39.02,38.98,38.99,20000.0,38.6744,38.6744,38.6348,38.6447,20000.0
2012-09-21 12:40:00,38.99,39.02,38.99,39.01,19600.0,38.6447,38.6744,38.6447,38.6645,19600.0
2012-09-21 12:45:00,39.01,39.08,39.01,39.07,56800.0,38.6645,38.7339,38.6645,38.724,56800.0
2012-09-21 12:50:00,39.05,39.07,39.02,39.04,19200.0,38.7042,38.724,38.6744,38.6943,19200.0
2012-09-21 12:55:00,39.05,39.06,39.02,39.04,18400.0,38.7042,38.7141,38.6744,38.6943,18400.0
2012-09-21 13:00:00,39.06,39.08,39.03,39.06,38400.0,38.7141,38.7339,38.6844,38.7141,38400.0
2012-09-21 13:05:00,39.07,39.1,39.04,39.04,37200.0,38.724,38.7537,38.6943,38.6943,37200.0
2012-09-21 13:10:00,39.05,39.06,39.04,39.05,20800.0,38.7042,38.7141,38.6943,38.7042,20800.0
2012-09-21 13:15:00,39.04,39.06,39.03,39.05,16800.0,38.6943,38.7141,38.6844,38.7042,16800.0
2012-09-21 13:20:00,39.05,39.07,39.04,39.05,27600.0,38.7042,38.724,38.6943,38.7042,27600.0
2012-09-21 13:25:00,39.05,39.06,39.04,39.04,19600.0,38.7042,38.7141,38.6943,38.6943,19600.0
2012-09-21 13:30:00,39.04,39.04,39.01,39.01,23200.0,38.6943,38.6943,38.6645,38.6645,23200.0
2012-09-21 13:35:00,39.01,39.09,39.01,39.09,43200.0,38.6645,38.7438,38.6645,38.7438,43200.0
2012-09-21 13:40:00,39.09,39.13,39.09,39.12,32800.0,38.7438,38.7835,38.7438,38.7736,32800.0
2012-09-21 13:45:00,39.13,39.13,39.0,39.0,95600.0,38.7835,38.7835,38.6546,38.6546,95600.0
2012-09-21 13:50:00,39.0,39.04,39.0,39.04,26400.0,38.6546,38.6943,38.6546,38.6943,26400.0
2012-09-21 13:55:00,39.03,39.04,39.02,39.03,27200.0,38.6844,38.6943,38.6744,38.6844,27200.0
2012-09-21 14:00:00,39.03,39.03,38.99,38.99,42000.0,38.6844,38.6844,38.6447,38.6447,42000.0
2012-09-21 14:05:00,39.0,39.02,38.98,38.99,30400.0,38.6546,38.6744,38.6348,38.6447,30400.0
2012-09-21 14:10:00,38.99,39.02,38.99,38.99,42400.0,38.6447,38.6744,38.6447,38.6447,42400.0
2012-09-21 14:15:00,38.99,39.0,38.95,38.99,44800.0,38.6447,38.6546,38.6051,38.6447,44800.0
2012-09-21 14:20:00,38.99,39.01,38.91,38.91,42400.0,38.6447,38.6645,38.5654,38.5654,42400.0
2012-09-21 14:25:00,38.92,38.98,38.88,38.92,91200.0,38.5753,38.6348,38.5357,38.5753,91200.0
2012-09-21 14:30:00,38.93,38.97,38.92,38.95,49600.0,38.5852,38.6249,38.5753,38.6051,49600.0
2012-09-21 14:35:00,38.96,38.97,38.89,38.92,54800.0,38.615,38.6249,38.5456,38.5753,54800.0
2012-09-21 14:40:00,38.92,38.92,38.88,38.88,48800.0,38.5753,38.5753,38.5357,38.5357,48800.0
2012-09-21 14:45:00,38.89,38.96,38.88,38.91,58800.0,38.5456,38.615,38.5357,38.5654,58800.0
2012-09-21 14:50:00,38.91,38.91,38.85,38.9,61600.0,38.5654,38.5654,38.506,38.5555,61600.0
2012-09-21 14:55:00,38.89,38.92,38.87,38.87,39200.0,38.5456,38.5753,38.5258,38.5258,39200.0
2012-09-21 15:00:00,38.88,38.89,38.81,38.87,46400.0,38.5357,38.5456,38.4663,38.5258,46400.0
2012-09-21 15:05:00,38.87,38.92,38.86,38.91,65200.0,38.5258,38.5753,38.5159,38.5654,65200.0
2012-09-21 15:10:00,38.91,38.97,38.9,38.97,77600.0,38.5654,38.6249,38.5555,38.6249,77600.0
2012-09-21 15:15:00,38.98,38.99,38.93,38.97,112000.0,38.6348,38.6447,38.5852,38.6249,112000.0
2012-09-21 15:20:00,38.96,38.97,38.92,38.94,50000.0,38.615,38.6249,38.5753,38.5952,50000.0
2012-09-21 15:25:00,38.95,38.95,38.88,38.91,73200.0,38.6051,38.6051,38.5357,38.5654,73200.0
2012-09-21 15:30:00,38.91,38.92,38.87,38.92,92800.0,38.5654,38.5753,38.5258,38.5753,92800.0
2012-09-21 15:35:00,38.92,38.92,38.82,38.82,126800.0,38.5753,38.5753,38.4762,38.4762,126800.0
2012-09-21 15:40:00,38.82,38.87,38.81,38.82,200800.0,38.4762,38.5258,38.4663,38.4762,200800.0
2012-09-21 15:45:00,38.83,38.87,38.77,38.77,334000.0,38.4861,38.5258,38.4267,38.4267,334000.0
2012-09-21 15:50:00,38.78,38.79,38.75,38.75,293600.0,38.4366,38.4465,38.4068,38.4068,293600.0
2012-09-21 15:55:00,38.76,38.82,38.76,38.81,487200.0,38.4168,38.4762,38.4168,38.4663,487200.0
2012-09-24 09:30:00,38.45,38.46,38.06,38.14,326400.0,38.1095,38.1194,37.723,37.8022,326400.0
2012-09-24 09:35:00,38.15,38.69,38.12,38.65,226000.0,37.8122,38.3474,37.7824,38.3077,226000.0
2012-09-24 09:40:00,38.65,38.77,38.61,38.72,145600.0,38.3077,38.4267,38.2681,38.3771,145600.0
2012-09-24 09:45:00,38.72,38.75,38.44,38.45,97600.0,38.3771,38.4068,38.0996,38.1095,97600.0
2012-09-24 09:50:00,38.45,38.46,38.27,38.4,111200.0,38.1095,38.1194,37.9311,38.0599,111200.0
2012-09-24 09:55:00,38.4,38.6,38.4,38.54,103200.0,38.0599,38.2582,38.0599,38.1987,103200.0
2012-09-24 10:00:00,38.52,38.57,38.44,38.49,66400.0,38.1789,38.2284,38.0996,38.1491,66400.0
2012-09-24 10:05:00,38.49,38.55,38.43,38.43,41200.0,38.1491,38.2086,38.0897,38.0897,41200.0
2012-09-24 10:10:00,38.43,38.47,38.27,38.27,98400.0,38.0897,38.1293,37.9311,37.9311,98400.0
2012-09-24 10:15:00,38.27,38.39,38.24,38.33,57200.0,37.9311,38.05,37.9014,37.9906,57200.0
2012-09-24 10:20:00,38.32,38.33,38.27,38.29,28800.0,37.9806,37.9906,37.9311,37.9509,28800.0
2012-09-24 10:25:00,38.28,38.33,38.2,38.24,70000.0,37.941,37.9906,37.8617,37.9014,70000.0
2012-09-24 10:30:00,38.24,38.27,38.2,38.22,107200.0,37.9014,37.9311,37.8617,37.8815,107200.0
2012-09-24 10:35:00,38.22,38.24,38.18,38.23,65600.0,37.8815,37.9014,37.8419,37.8914,65600.0
2012-09-24 10:40:00,38.24,38.37,38.24,38.35,49200.0,37.9014,38.0302,37.9014,38.0104,49200.0
2012-09-24 10:45:00,38.35,38.4,38.33,38.37,100400.0,38.0104,38.0599,37.9906,38.0302,100400.0
2012-09-24 10:50:00,38.36,38.38,38.32,38.35,16000.0,38.0203,38.0401,37.9806,38.0104,16000.0
2012-09-24 10:55:00,38.35,38.43,38.34,38.39,52000.0,38.0104,38.0897,38.0005,38.05,52000.0
2012-09-24 11:00:00,38.41,38.48,38.39,38.46,63200.0,38.0699,38.1392,38.05,38.1194,63200.0
2012-09-24 11:05:00,38.45,38.48,38.44,38.47,27200.0,38.1095,38.1392,38.0996,38.1293,27200.0
2012-09-24 11:10:00,38.46,38.47,38.34,38.4,46400.0,38.1194,38.1293,38.0005,38.0599,46400.0
2012-09-24 11:15:00,38.4,38.43,38.38,38.41,48400.0,38.0599,38.0897,38.0401,38.0699,48400.0
2012-09-24 11:20:00,38.42,38.46,38.4,38.4,20800.0,38.0798,38.1194,38.0599,38.0599,20800.0
2012-09-24 11:25:00,38.41,38.41,38.33,38.34,86800.0,38.0699,38.0699,37.9906,38.0005,86800.0
2012-09-24 11:30:00,38.38,38.38,38.31,38.35,39200.0,38.0401,38.0401,37.9707,38.0104,39200.0
2012-09-24 11:35:00,38.35,38.35,38.26,38.28,28400.0,38.0104,38.0104,37.9212,37.941,28400.0
2012-09-24 11:40:00,38.27,38.3,38.23,38.26,29200.0,37.9311,37.9608,37.8914,37.9212,29200.0
2012-09-24 11:45:00,38.27,38.27,38.21,38.21,22800.0,37.9311,37.9311,37.8716,37.8716,22800.0
2012-09-24 11:50:00,38.2,38.23,38.18,38.23,20800.0,37.8617,37.8914,37.8419,37.8914,20800.0
2012-09-24 11:55:00,38.24,38.24,38.22,38.23,11200.0,37.9014,37.9014,37.8815,37.8914,11200.0
2012-09-24 12:00:00,38.23,38.24,38.18,38.18,17600.0,37.8914,37.9014,37.8419,37.8419,17600.0
2012-09-24 12:05:00,38.2,38.24,38.18,38.24,12400.0,37.8617,37.9014,37.8419,37.9014,12400.0
2012-09-24 12:10:00,38.24,38.26,38.22,38.24,17200.0,37.9014,37.9212,37.8815,37.9014,17200.0
2012-09-24 12:15:00,38.24,38.25,38.22,38.24,22000.0,37.9014,37.9113,37.8815,37.9014,22000.0
2012-09-24 12:20:00,38.23,38.24,38.2,38.21,14400.0,37.8914,37.9014,37.8617,37.8716,14400.0
2012-09-24 12:25:00,38.18,38.23,38.18,38.2,16000.0,37.8419,37.8914,37.8419,37.8617,16000.0
2012-09-24 12:30:00,38.2,38.21,38.14,38.14,63600.0,37.8617,37.8716,37.8022,37.8022,63600.0
2012-09-24 12:35:00,38.15,38.19,38.14,38.15,34400.0,37.8122,37.8518,37.8022,37.8122,34400.0
2012-09-24 12:40:00,38.17,38.19,38.13,38.19,28800.0,37.832,37.8518,37.7923,37.8518,28800.0
2012-09-24 12:45:00,38.2,38.28,38.2,38.27,38000.0,37.8617,37.941,37.8617,37.9311,38000.0
2012-09-24 12:50:00,38.25,38.27,38.24,38.26,30800.0,37.9113,37.9311,37.9014,37.9212,30800.0
2012-09-24 12:55:00,38.26,38.28,38.23,38.28,21600.0,37.9212,37.941,37.8914,37.941,21600.0
2012-09-24 13:00:00,38.27,38.27,38.22,38.23,30800.0,37.9311,37.9311,37.8815,37.8914,30800.0
2012-09-24 13:05:00,38.23,38.29,38.22,38.27,43200.0,37.8914,37.9509,37.8815,37.9311,43200.0
2012-09-24 13:10:00,38.27,38.29,38.26,38.26,15600.0,37.9311,37.9509,37.9212,37.9212,15600.0
2012-09-24 13:15:00,38.26,38.26,38.21,38.21,12400.0,37.9212,37.9212,37.8716,37.8716,12400.0
2012-09-24 13:20:00,38.21,38.22,38.16,38.17,22000.0,37.8716,37.8815,37.8221,37.832,22000.0
2012-09-24 13:25:00,38.18,38.21,38.18,38.19,14800.0,37.8419,37.8716,37.8419,37.8518,14800.0
2012-09-24 13:30:00,38.17,38.2,38.08,38.11,108000.0,37.832,37.8617,37.7428,37.7725,108000.0
2012-09-24 13:35:00,38.1,38.13,38.06,38.13,47200.0,37.7626,37.7923,37.723,37.7923,47200.0
2012-09-24 13:40:00,38.13,38.15,38.08,38.1,27200.0,37.7923,37.8122,37.7428,37.7626,27200.0
2012-09-24 13:45:00,38.1,38.1,38.07,38.08,18400.0,37.7626,37.7626,37.7329,37.7428,18400.0
2012-09-24 13:50:00,38.09,38.12,38.08,38.12,24000.0,37.7527,37.7824,37.7428,37.7824,24000.0
2012-09-24 13:55:00,38.13,38.13,38.02,38.02,89200.0,37.7923,37.7923,37.6833,37.6833,89200.0
2012-09-24 14:00:00,38.01,38.08,38.01,38.08,58000.0,37.6734,37.7428,37.6734,37.7428,58000.0
2012-09-24 14:05:00,38.08,38.11,38.08,38.1,16400.0,37.7428,37.7725,37.7428,37.7626,16400.0
2012-09-24 14:10:00,38.1,38.15,38.1,38.15,33600.0,37.7626,37.8122,37.7626,37.8122,33600.0
2012-09-24 14:15:00,38.15,38.27,38.15,38.23,112000.0,37.8122,37.9311,37.8122,37.8914,112000.0
2012-09-24 14:20:00,38.25,38.27,38.22,38.22,35200.0,37.9113,37.9311,37.8815,37.8815,35200.0
2012-09-24 14:25:00,38.22,38.29,38.22,38.26,41600.0,37.8815,37.9509,37.8815,37.9212,41600.0
2012-09-24 14:30:00,38.28,38.28,38.22,38.23,32000.0,37.941,37.941,37.8815,37.8914,32000.0
2012-09-24 14:35:00,38.23,38.28,38.23,38.26,20400.0,37.8914,37.941,37.8914,37.9212,20400.0
2012-09-24 14:40:00,38.26,38.26,38.21,38.23,84000.0,37.9212,37.9212,37.8716,37.8914,84000.0
2012-09-24 14:45:00,38.22,38.26,38.21,38.22,54000.0,37.8815,37.9212,37.8716,37.8815,54000.0
2012-09-24 14:50:00,38.22,38.3,38.22,38.28,28800.0,37.8815,37.9608,37.8815,37.941,28800.0
2012-09-24 14:55:00,38.26,38.28,38.25,38.27,37200.0,37.9212,37.941,37.9113,37.9311,37200.0
2012-09-24 15:00:00,38.27,38.32,38.27,38.3,82400.0,37.9311,37.9806,37.9311,37.9608,82400.0
2012-09-24 15:05:00,38.3,38.36,38.29,38.36,90400.0,37.9608,38.0203,37.9509,38.0203,90400.0
2012-09-24 15:10:00,38.37,38.39,38.34,38.34,73600.0,38.0302,38.05,38.0005,38.0005,73600.0
2012-09-24 15:15:00,38.37,38.46,38.36,38.45,104000.0,38.0302,38.1194,38.0203,38.1095,104000.0
2012-09-24 15:20:00,38.45,38.47,38.43,38.44,61200.0,38.1095,38.1293,38.0897,38.0996,61200.0
2012-09-24 15:25:00,38.45,38.49,38.43,38.48,72000.0,38.1095,38.1491,38.0897,38.1392,72000.0
2012-09-24 15:30:00,38.48,38.49,38.4,38.42,53200.0,38.1392,38.1491,38.0599,38.0798,53200.0
2012-09-24 15:35:00,38.42,38.46,38.42,38.45,36400.0,38.0798,38.1194,38.0798,38.1095,36400.0
2012-09-24 15:40:00,38.44,38.47,38.42,38.43,43200.0,38.0996,38.1293,38.0798,38.0897,43200.0
2012-09-24 15:45:00,38.43,38.43,38.36,38.42,82800.0,38.0897,38.0897,38.0203,38.0798,82800.0
2012-09-24 15:50:00,38.42,38.43,38.36,38.39,107200.0,38.0798,38.0897,38.0203,38.05,107200.0
2012-09-24 15:55:00,38.39,38.42,38.36,38.39,129200.0,38.05,38.0798,38.0203,38.05,129200.0
2012-09-25 09:30:00,38.48,38.63,38.46,38.55,179600.0,38.1392,38.2879,38.1194,38.2086,179600.0
2012-09-25 09:35:00,38.54,38.6,38.37,38.58,105200.0,38.1987,38.2582,38.0302,38.2383,105200.0
2012-09-25 09:40:00,38.56,38.57,38.51,38.54,51600.0,38.2185,38.2284,38.169,38.1987,51600.0
2012-09-25 09:45:00,38.54,38.54,38.47,38.52,140800.0,38.1987,38.1987,38.1293,38.1789,140800.0
2012-09-25 09:50:00,38.5,38.6,38.5,38.57,71200.0,38.1591,38.2582,38.1591,38.2284,71200.0
2012-09-25 09:55:00,38.57,38.57,38.47,38.52,84800.0,38.2284,38.2284,38.1293,38.1789,84800.0
2012-09-25 10:00:00,38.55,38.7,38.53,38.58,70400.0,38.2086,38.3573,38.1888,38.2383,70400.0
2012-09-25 10:05:00,38.57,38.67,38.54,38.66,46000.0,38.2284,38.3275,38.1987,38.3176,46000.0
2012-09-25 10:10:00,38.67,38.77,38.65,38.76,147600.0,38.3275,38.4267,38.3077,38.4168,147600.0
2012-09-25 10:15:00,38.77,38.82,38.68,38.71,130000.0,38.4267,38.4762,38.3375,38.3672,130000.0
2012-09-25 10:20:00,38.68,38.72,38.64,38.71,88400.0,38.3375,38.3771,38.2978,38.3672,88400.0
2012-09-25 10:25:00,38.72,38.79,38.67,38.77,81200.0,38.3771,38.4465,38.3275,38.4267,81200.0
2012-09-25 10:30:00,38.77,38.79,38.72,38.72,46800.0,38.4267,38.4465,38.3771,38.3771,46800.0
2012-09-25 10:35:00,38.72,38.73,38.65,38.66,36800.0,38.3771,38.387,38.3077,38.3176,36800.0
2012-09-25 10:40:00,38.63,38.7,38.63,38.67,42400.0,38.2879,38.3573,38.2879,38.3275,42400.0
2012-09-25 10:45:00,38.67,38.76,38.67,38.75,36400.0,38.3275,38.4168,38.3275,38.4068,36400.0
2012-09-25 10:50:00,38.75,38.77,38.69,38.69,28800.0,38.4068,38.4267,38.3474,38.3474,28800.0
2012-09-25 10:55:00,38.7,38.7,38.65,38.68,30400.0,38.3573,38.3573,38.3077,38.3375,30400.0
2012-09-25 11:00:00,38.68,38.91,38.67,38.91,142800.0,38.3375,38.5654,38.3275,38.5654,142800.0
2012-09-25 11:05:00,38.91,38.96,38.77,38.82,95200.0,38.5654,38.615,38.4267,38.4762,95200.0
2012-09-25 11:10:00,38.82,38.83,38.79,38.8,28800.0,38.4762,38.4861,38.4465,38.4564,28800.0
2012-09-25 11:15:00,38.8,38.81,38.74,38.74,79200.0,38.4564,38.4663,38.3969,38.3969,79200.0
2012-09-25 11:20:00,38.76,38.77,38.63,38.67,48400.0,38.4168,38.4267,38.2879,38.3275,48400.0
2012-09-25 11:25:00,38.68,38.69,38.63,38.65,42400.0,38.3375,38.3474,38.2879,38.3077,42400.0
2012-09-25 11:30:00,38.64,38.68,38.62,38.67,53200.0,38.2978,38.3375,38.278,38.3275,53200.0
2012-09-25 11:35:00,38.66,38.69,38.66,38.66,12000.0,38.3176,38.3474,38.3176,38.3176,12000.0
2012-09-25 11:40:00,38.66,38.67,38.63,38.63,8400.0,38.3176,38.3275,38.2879,38.2879,8400.0
2012-09-25 11:45:00,38.64,38.71,38.6,38.7,92400.0,38.2978,38.3672,38.2582,38.3573,92400.0
2012-09-25 11:50:00,38.68,38.71,38.66,38.69,24800.0,38.3375,38.3672,38.3176,38.3474,24800.0
2012-09-25 11:55:00,38.69,38.7,38.66,38.69,24400.0,38.3474,38.3573,38.3176,38.3474,24400.0
2012-09-25 12:00:00,38.7,38.7,38.62,38.64,41200.0,38.3573,38.3573,38.278,38.2978,41200.0
2012-09-25 12:05:00,38.64,38.74,38.63,38.74,44000.0,38.2978,38.3969,38.2879,38.3969,44000.0
2012-09-25 12:10:00,38.74,38.76,38.71,38.71,24800.0,38.3969,38.4168,38.3672,38.3672,24800.0
2012-09-25 12:15:00,38.72,38.73,38.66,38.73,67600.0,38.3771,38.387,38.3176,38.387,67600.0
2012-09-25 12:20:00,38.74,38.76,38.71,38.71,19600.0,38.3969,38.4168,38.3672,38.3672,19600.0
2012-09-25 12:25:00,38.73,38.74,38.69,38.7,27600.0,38.387,38.3969,38.3474,38.3573,27600.0
2012-09-25 12:30:00,38.7,38.72,38.67,38.67,27200.0,38.3573,38.3771,38.3275,38.3275,27200.0
2012-09-25 12:35:00,38.67,38.69,38.61,38.62,78000.0,38.3275,38.3474,38.2681,38.278,78000.0
2012-09-25 12:40:00,38.61,38.62,38.49,38.5,231600.0,38.2681,38.278,38.1491,38.1591,231600.0
2012-09-25 12:45:00,38.52,38.52,38.42,38.44,127600.0,38.1789,38.1789,38.0798,38.0996,127600.0
2012-09-25 12:50:00,38.44,38.44,38.37,38.43,104000.0,38.0996,38.0996,38.0302,38.0897,104000.0
2012-09-25 12:55:00,38.42,38.52,38.39,38.47,54000.0,38.0798,38.1789,38.05,38.1293,54000.0
2012-09-25 13:00:00,38.45,38.48,38.42,38.44,35600.0,38.1095,38.1392,38.0798,38.0996,35600.0
2012-09-25 13:05:00,38.48,38.48,38.44,38.45,24800.0,38.1392,38.1392,38.0996,38.1095,24800.0
2012-09-25 13:10:00,38.45,38.54,38.45,38.52,101600.0,38.1095,38.1987,38.1095,38.1789,101600.0
2012-09-25 13:15:00,38.53,38.54,38.48,38.49,108400.0,38.1888,38.1987,38.1392,38.1491,108400.0
2012-09-25 13:20:00,38.48,38.52,38.46,38.49,43600.0,38.1392,38.1789,38.1194,38.1491,43600.0
2012-09-25 13:25:00,38.51,38.51,38.44,38.44,34400.0,38.169,38.169,38.0996,38.0996,34400.0
2012-09-25 13:30:00,38.44,38.52,38.44,38.51,32800.0,38.0996,38.1789,38.0996,38.169,32800.0
2012-09-25 13:35:00,38.54,38.57,38.46,38.49,40800.0,38.1987,38.2284,38.1194,38.1491,40800.0
2012-09-25 13:40:00,38.47,38.5,38.4,38.41,46000.0,38.1293,38.1591,38.0599,38.0699,46000.0
2012-09-25 13:45:00,38.43,38.46,38.41,38.46,23600.0,38.0897,38.1194,38.0699,38.1194,23600.0
2012-09-25 13:50:00,38.46,38.5,38.44,38.46,131600.0,38.1194,38.1591,38.0996,38.1194,131600.0
2012-09-25 13:55:00,38.46,38.48,38.45,38.48,18400.0,38.1194,38.1392,38.1095,38.1392,18400.0
2012-09-25 14:00:00,38.47,38.47,38.42,38.42,14000.0,38.1293,38.1293,38.0798,38.0798,14000.0
2012-09-25 14:05:00,38.43,38.46,38.41,38.45,32800.0,38.0897,38.1194,38.0699,38.1095,32800.0
2012-09-25 14:10:00,38.45,38.54,38.45,38.54,51200.0,38.1095,38.1987,38.1095,38.1987,51200.0
2012-09-25 14:15:00,38.54,38.55,38.4,38.4,55600.0,38.1987,38.2086,38.0599,38.0599,55600.0
2012-09-25 14:20:00,38.41,38.46,38.4,38.45,88000.0,38.0699,38.1194,38.0599,38.1095,88000.0
2012-09-25 14:25:00,38.46,38.49,38.42,38.45,70000.0,38.1194,38.1491,38.0798,38.1095,70000.0
2012-09-25 14:30:00,38.44,38.44,38.39,38.43,41200.0,38.0996,38.0996,38.05,38.0897,41200.0
2012-09-25 14:35:00,38.45,38.49,38.4,38.49,24400.0,38.1095,38.1491,38.0599,38.1491,24400.0
2012-09-25 14:40:00,38.46,38.47,38.43,38.43,22800.0,38.1194,38.1293,38.0897,38.0897,22800.0
2012-09-25 14:45:00,38.42,38.44,38.36,38.41,51200.0,38.0798,38.0996,38.0203,38.0699,51200.0
2012-09-25 14:50:00,38.39,38.4,38.35,38.39,30000.0,38.05,38.0599,38.0104,38.05,30000.0
2012-09-25 14:55:00,38.38,38.41,38.28,38.28,100400.0,38.0401,38.0699,37.941,37.941,100400.0
2012-09-25 15:00:00,38.28,38.32,38.24,38.26,82800.0,37.941,37.9806,37.9014,37.9212,82800.0
2012-09-25 15:05:00,38.25,38.26,38.16,38.19,68400.0,37.9113,37.9212,37.8221,37.8518,68400.0
2012-09-25 15:10:00,38.19,38.19,38.03,38.13,138800.0,37.8518,37.8518,37.6932,37.7923,138800.0
2012-09-25 15:15:00,38.13,38.16,38.1,38.14,42800.0,37.7923,37.8221,37.7626,37.8022,42800.0
2012-09-25 15:20:00,38.14,38.26,38.12,38.24,102000.0,37.8022,37.9212,37.7824,37.9014,102000.0
2012-09-25 15:25:00,38.24,38.27,38.2,38.25,94400.0,37.9014,37.9311,37.8617,37.9113,94400.0
2012-09-25 15:30:00,38.25,38.29,38.22,38.28,106000.0,37.9113,37.9509,37.8815,37.941,106000.0
2012-09-25 15:35:00,38.29,38.33,38.2,38.22,112800.0,37.9509,37.9906,37.8617,37.8815,112800.0
2012-09-25 15:40:00,38.2,38.22,38.13,38.16,73600.0,37.8617,37.8815,37.7923,37.8221,73600.0
2012-09-25 15:45:00,38.16,38.16,38.08,38.11,135200.0,37.8221,37.8221,37.7428,37.7725,135200.0
2012-09-25 15:50:00,38.1,38.12,38.04,38.1,182400.0,37.7626,37.7824,37.7031,37.7626,182400.0
2012-09-25 15:55:00,38.1,38.11,38.04,38.05,178400.0,37.7626,37.7725,37.7031,37.713,178400.0
2012-09-26 09:30:00,37.77,37.85,37.29,37.49,465200.0,37.4355,37.5148,36.9598,37.158,465200.0
2012-09-26 09:35:00,37.49,37.5,37.35,37.44,116000.0,37.158,37.1679,37.0192,37.1084,116000.0
2012-09-26 09:40:00,37.43,37.43,37.15,37.27,252400.0,37.0985,37.0985,36.821,36.9399,252400.0
2012-09-26 09:45:00,37.29,37.3,37.17,37.2,163200.0,36.9598,36.9697,36.8408,36.8706,163200.0
2012-09-26 09:50:00,37.2,37.22,37.07,37.21,201200.0,36.8706,36.8904,36.7417,36.8805,201200.0
2012-09-26 09:55:00,37.21,37.25,37.15,37.16,136000.0,36.8805,36.9201,36.821,36.8309,136000.0
2012-09-26 10:00:00,37.18,37.19,37.06,37.16,118400.0,36.8507,36.8607,36.7318,36.8309,118400.0
2012-09-26 10:05:00,37.16,37.19,37.08,37.1,132000.0,36.8309,36.8607,36.7516,36.7715,132000.0
2012-09-26 10:10:00,37.08,37.08,36.91,36.97,195600.0,36.7516,36.7516,36.5831,36.6426,195600.0
2012-09-26 10:15:00,36.97,36.98,36.84,36.91,183200.0,36.6426,36.6525,36.5138,36.5831,183200.0
2012-09-26 10:20:00,36.92,36.93,36.82,36.83,107200.0,36.593,36.603,36.4939,36.5038,107200.0
2012-09-26 10:25:00,36.81,36.86,36.77,36.78,144000.0,36.484,36.5336,36.4444,36.4543,144000.0
2012-09-26 10:30:00,36.79,36.86,36.74,36.81,107600.0,36.4642,36.5336,36.4146,36.484,107600.0
2012-09-26 10:35:00,36.78,36.78,36.59,36.68,103200.0,36.4543,36.4543,36.266,36.3552,103200.0
2012-09-26 10:40:00,36.66,36.7,36.62,36.65,140400.0,36.3353,36.375,36.2957,36.3254,140400.0
2012-09-26 10:45:00,36.66,36.7,36.56,36.6,116800.0,36.3353,36.375,36.2362,36.2759,116800.0
2012-09-26 10:50:00,36.6,36.76,36.58,36.76,128400.0,36.2759,36.4345,36.2561,36.4345,128400.0
2012-09-26 10:55:00,36.76,36.76,36.68,36.68,103200.0,36.4345,36.4345,36.3552,36.3552,103200.0
2012-09-26 11:00:00,36.69,36.8,36.68,36.8,143200.0,36.3651,36.4741,36.3552,36.4741,143200.0
2012-09-26 11:05:00,36.78,36.83,36.72,36.82,106800.0,36.4543,36.5038,36.3948,36.4939,106800.0
2012-09-26 11:10:00,36.81,36.85,36.71,36.81,88800.0,36.484,36.5237,36.3849,36.484,88800.0
2012-09-26 11:15:00,36.81,36.86,36.73,36.84,65200.0,36.484,36.5336,36.4047,36.5138,65200.0
2012-09-26 11:20:00,36.85,36.89,36.83,36.86,71200.0,36.5237,36.5633,36.5038,36.5336,71200.0
2012-09-26 11:25:00,36.87,36.98,36.85,36.94,148000.0,36.5435,36.6525,36.5237,36.6129,148000.0
2012-09-26 11:30:00,36.96,36.97,36.92,36.94,88000.0,36.6327,36.6426,36.593,36.6129,88000.0
2012-09-26 11:35:00,36.91,36.93,36.85,36.87,55200.0,36.5831,36.603,36.5237,36.5435,55200.0
2012-09-26 11:40:00,36.87,36.96,36.87,36.96,43200.0,36.5435,36.6327,36.5435,36.6327,43200.0
2012-09-26 11:45:00,36.96,37.08,36.96,37.08,244000.0,36.6327,36.7516,36.6327,36.7516,244000.0
2012-09-26 11:50:00,37.08,37.15,37.06,37.13,169600.0,36.7516,36.821,36.7318,36.8012,169600.0
2012-09-26 11:55:00,37.13,37.17,37.06,37.06,172000.0,36.8012,36.8408,36.7318,36.7318,172000.0
2012-09-26 12:00:00,37.09,37.22,37.09,37.15,47200.0,36.7615,36.8904,36.7615,36.821,47200.0
2012-09-26 12:05:00,37.15,37.25,37.14,37.18,56800.0,36.821,36.9201,36.8111,36.8507,56800.0
2012-09-26 12:10:00,37.18,37.23,37.14,37.16,56000.0,36.8507,36.9003,36.8111,36.8309,56000.0
2012-09-26 12:15:00,37.17,37.25,37.16,37.24,51200.0,36.8408,36.9201,36.8309,36.9102,51200.0
2012-09-26 12:20:00,37.25,37.26,37.21,37.25,91600.0,36.9201,36.93,36.8805,36.9201,91600.0
2012-09-26 12:25:00,37.25,37.27,37.21,37.24,58400.0,36.9201,36.9399,36.8805,36.9102,58400.0
2012-09-26 12:30:00,37.23,37.26,37.22,37.23,66400.0,36.9003,36.93,36.8904,36.9003,66400.0
2012-09-26 12:35:00,37.25,37.26,37.22,37.23,55200.0,36.9201,36.93,36.8904,36.9003,55200.0
2012-09-26 12:40:00,37.22,37.24,37.12,37.15,109200.0,36.8904,36.9102,36.7913,36.821,109200.0
2012-09-26 12:45:00,37.15,37.15,37.09,37.1,42400.0,36.821,36.821,36.7615,36.7715,42400.0
2012-09-26 12:50:00,37.1,37.11,37.05,37.1,55200.0,36.7715,36.7814,36.7219,36.7715,55200.0
2012-09-26 12:55:00,37.1,37.23,37.09,37.17,70400.0,36.7715,36.9003,36.7615,36.8408,70400.0
2012-09-26 13:00:00,37.2,37.2,37.12,37.15,39600.0,36.8706,36.8706,36.7913,36.821,39600.0
2012-09-26 13:05:00,37.15,37.23,37.13,37.19,48400.0,36.821,36.9003,36.8012,36.8607,48400.0
2012-09-26 13:10:00,37.2,37.28,37.2,37.24,70800.0,36.8706,36.9499,36.8706,36.9102,70800.0
2012-09-26 13:15:00,37.24,37.31,37.24,37.31,40000.0,36.9102,36.9796,36.9102,36.9796,40000.0
2012-09-26 13:20:00,37.3,37.38,37.29,37.35,44400.0,36.9697,37.049,36.9598,37.0192,44400.0
2012-09-26 13:25:00,37.34,37.42,37.33,37.41,37200.0,37.0093,37.0886,36.9994,37.0787,37200.0
2012-09-26 13:30:00,37.41,37.45,37.4,37.43,68000.0,37.0787,37.1184,37.0688,37.0985,68000.0
2012-09-26 13:35:00,37.43,37.45,37.42,37.44,34400.0,37.0985,37.1184,37.0886,37.1084,34400.0
2012-09-26 13:40:00,37.45,37.51,37.45,37.48,86400.0,37.1184,37.1778,37.1184,37.1481,86400.0
2012-09-26 13:45:00,37.48,37.52,37.44,37.47,122000.0,37.1481,37.1877,37.1084,37.1382,122000.0
2012-09-26 13:50:00,37.49,37.52,37.47,37.51,64000.0,37.158,37.1877,37.1382,37.1778,64000.0
2012-09-26 13:55:00,37.51,37.52,37.44,37.44,94400.0,37.1778,37.1877,37.1084,37.1084,94400.0
2012-09-26 14:00:00,37.44,37.52,37.44,37.47,67600.0,37.1084,37.1877,37.1084,37.1382,67600.0
2012-09-26 14:05:00,37.47,37.49,37.42,37.48,132000.0,37.1382,37.158,37.0886,37.1481,132000.0
2012-09-26 14:10:00,37.48,37.52,37.42,37.44,46000.0,37.1481,37.1877,37.0886,37.1084,46000.0
2012-09-26 14:15:00,37.44,37.51,37.4,37.49,69600.0,37.1084,37.1778,37.0688,37.158,69600.0
2012-09-26 14:20:00,37.48,37.51,37.46,37.49,30000.0,37.1481,37.1778,37.1283,37.158,30000.0
2012-09-26 14:25:00,37.49,37.52,37.42,37.44,51200.0,37.158,37.1877,37.0886,37.1084,51200.0
2012-09-26 14:30:00,37.45,37.49,37.41,37.47,66800.0,37.1184,37.158,37.0787,37.1382,66800.0
2012-09-26 14:35:00,37.48,37.48,37.4,37.4,57600.0,37.1481,37.1481,37.0688,37.0688,57600.0
2012-09-26 14:40:00,37.39,37.4,37.3,37.31,118800.0,37.0589,37.0688,36.9697,36.9796,118800.0
2012-09-26 14:45:00,37.32,37.34,37.25,37.3,69200.0,36.9895,37.0093,36.9201,36.9697,69200.0
2012-09-26 14:50:00,37.28,37.32,37.24,37.3,52400.0,36.9499,36.9895,36.9102,36.9697,52400.0
2012-09-26 14:55:00,37.33,37.33,37.25,37.3,32800.0,36.9994,36.9994,36.9201,36.9697,32800.0
2012-09-26 15:00:00,37.32,37.33,37.29,37.29,47600.0,36.9895,36.9994,36.9598,36.9598,47600.0
2012-09-26 15:05:00,37.28,37.31,37.21,37.22,80000.0,36.9499,36.9796,36.8805,36.8904,80000.0
2012-09-26 15:10:00,37.22,37.27,37.22,37.27,34400.0,36.8904,36.9399,36.8904,36.9399,34400.0
2012-09-26 15:15:00,37.29,37.37,37.29,37.3,54400.0,36.9598,37.0391,36.9598,36.9697,54400.0
2012-09-26 15:20:00,37.3,37.34,37.24,37.24,48400.0,36.9697,37.0093,36.9102,36.9102,48400.0
2012-09-26 15:25:00,37.25,37.31,37.23,37.25,62000.0,36.9201,36.9796,36.9003,36.9201,62000.0
2012-09-26 15:30:00,37.25,37.27,37.23,37.23,86800.0,36.9201,36.9399,36.9003,36.9003,86800.0
2012-09-26 15:35:00,37.23,37.26,37.21,37.23,82800.0,36.9003,36.93,36.8805,36.9003,82800.0
2012-09-26 15:40:00,37.23,37.29,37.22,37.27,160000.0,36.9003,36.9598,36.8904,36.9399,160000.0
2012-09-26 15:45:00,37.27,37.27,37.24,37.25,118000.0,36.9399,36.9399,36.9102,36.9201,118000.0
2012-09-26 15:50:00,37.25,37.28,37.23,37.27,345200.0,36.9201,36.9499,36.9003,36.9399,345200.0
2012-09-26 15:55:00,37.27,37.3,37.24,37.24,184000.0,36.9399,36.9697,36.9102,36.9102,184000.0
2012-09-27 09:30:00,37.6,37.67,37.53,37.53,120800.0,37.267,37.3364,37.1976,37.1976,120800.0
2012-09-27 09:35:00,37.56,37.58,37.4,37.4,126000.0,37.2274,37.2472,37.0688,37.0688,126000.0
2012-09-27 09:40:00,37.39,37.45,37.32,37.34,106000.0,37.0589,37.1184,36.9895,37.0093,106000.0
2012-09-27 09:45:00,37.34,37.49,37.32,37.43,89600.0,37.0093,37.158,36.9895,37.0985,89600.0
2012-09-27 09:50:00,37.44,37.54,37.42,37.51,72400.0,37.1084,37.2076,37.0886,37.1778,72400.0
2012-09-27 09:55:00,37.51,37.56,37.46,37.56,79600.0,37.1778,37.2274,37.1283,37.2274,79600.0
2012-09-27 10:00:00,37.53,37.63,37.47,37.57,151200.0,37.1976,37.2968,37.1382,37.2373,151200.0
2012-09-27 10:05:00,37.56,37.69,37.53,37.68,100000.0,37.2274,37.3562,37.1976,37.3463,100000.0
2012-09-27 10:10:00,37.66,37.77,37.58,37.75,102400.0,37.3265,37.4355,37.2472,37.4157,102400.0
2012-09-27 10:15:00,37.73,37.87,37.73,37.84,114400.0,37.3959,37.5346,37.3959,37.5049,114400.0
2012-09-27 10:20:00,37.84,37.85,37.75,37.85,93600.0,37.5049,37.5148,37.4157,37.5148,93600.0
2012-09-27 10:25:00,37.84,37.93,37.77,37.82,81200.0,37.5049,37.5941,37.4355,37.4851,81200.0
2012-09-27 10:30:00,37.82,37.89,37.71,37.86,72000.0,37.4851,37.5545,37.376,37.5247,72000.0
2012-09-27 10:35:00,37.84,37.84,37.73,37.74,44800.0,37.5049,37.5049,37.3959,37.4058,44800.0
2012-09-27 10:40:00,37.72,37.82,37.72,37.76,44400.0,37.386,37.4851,37.386,37.4256,44400.0
2012-09-27 10:45:00,37.77,37.81,37.73,37.8,69200.0,37.4355,37.4752,37.3959,37.4653,69200.0
2012-09-27 10:50:00,37.81,37.86,37.78,37.83,46800.0,37.4752,37.5247,37.4454,37.495,46800.0
2012-09-27 10:55:00,37.83,37.88,37.78,37.78,58400.0,37.495,37.5445,37.4454,37.4454,58400.0
2012-09-27 11:00:00,37.81,37.85,37.81,37.85,19200.0,37.4752,37.5148,37.4752,37.5148,19200.0
2012-09-27 11:05:00,37.85,37.86,37.78,37.78,69600.0,37.5148,37.5247,37.4454,37.4454,69600.0
2012-09-27 11:10:00,37.77,37.82,37.75,37.79,37200.0,37.4355,37.4851,37.4157,37.4553,37200.0
2012-09-27 11:15:00,37.78,37.84,37.77,37.81,26000.0,37.4454,37.5049,37.4355,37.4752,26000.0
2012-09-27 11:20:00,37.81,37.9,37.81,37.82,63200.0,37.4752,37.5644,37.4752,37.4851,63200.0
2012-09-27 11:25:00,37.83,37.83,37.72,37.83,88000.0,37.495,37.495,37.386,37.495,88000.0
2012-09-27 11:30:00,37.82,37.85,37.77,37.81,51600.0,37.4851,37.5148,37.4355,37.4752,51600.0
2012-09-27 11:35:00,37.81,37.9,37.81,37.87,56800.0,37.4752,37.5644,37.4752,37.5346,56800.0
2012-09-27 11:40:00,37.88,37.96,37.88,37.93,63200.0,37.5445,37.6238,37.5445,37.5941,63200.0
2012-09-27 11:45:00,37.91,37.95,37.9,37.91,37600.0,37.5743,37.6139,37.5644,37.5743,37600.0
2012-09-27 11:50:00,37.92,37.96,37.88,37.92,59600.0,37.5842,37.6238,37.5445,37.5842,59600.0
2012-09-27 11:55:00,37.92,38.04,37.91,38.0,112000.0,37.5842,37.7031,37.5743,37.6635,112000.0
2012-09-27 12:00:00,38.0,38.06,37.99,38.06,36000.0,37.6635,37.723,37.6536,37.723,36000.0
2012-09-27 12:05:00,38.06,38.18,38.05,38.17,134400.0,37.723,37.8419,37.713,37.832,134400.0
2012-09-27 12:10:00,38.18,38.22,38.17,38.2,80400.0,37.8419,37.8815,37.832,37.8617,80400.0
2012-09-27 12:15:00,38.2,38.26,38.19,38.24,128000.0,37.8617,37.9212,37.8518,37.9014,128000.0
2012-09-27 12:20:00,38.24,38.24,38.15,38.21,80400.0,37.9014,37.9014,37.8122,37.8716,80400.0
2012-09-27 12:25:00,38.21,38.35,38.21,38.3,112400.0,37.8716,38.0104,37.8716,37.9608,112400.0
2012-09-27 12:30:00,38.3,38.37,38.29,38.37,57600.0,37.9608,38.0302,37.9509,38.0302,57600.0
2012-09-27 12:35:00,38.34,38.37,38.27,38.3,52800.0,38.0005,38.0302,37.9311,37.9608,52800.0
2012-09-27 12:40:00,38.31,38.31,38.18,38.24,122400.0,37.9707,37.9707,37.8419,37.9014,122400.0
2012-09-27 12:45:00,38.24,38.25,38.2,38.24,67200.0,37.9014,37.9113,37.8617,37.9014,67200.0
2012-09-27 12:50:00,38.22,38.24,38.21,38.22,41200.0,37.8815,37.9014,37.8716,37.8815,41200.0
2012-09-27 12:55:00,38.22,38.24,38.22,38.24,42400.0,37.8815,37.9014,37.8815,37.9014,42400.0
2012-09-27 13:00:00,38.24,38.25,38.22,38.22,29200.0,37.9014,37.9113,37.8815,37.8815,29200.0
2012-09-27 13:05:00,38.24,38.31,38.23,38.29,42800.0,37.9014,37.9707,37.8914,37.9509,42800.0
2012-09-27 13:10:00,38.28,38.28,38.23,38.23,49600.0,37.941,37.941,37.8914,37.8914,49600.0
2012-09-27 13:15:00,38.24,38.31,38.24,38.26,22800.0,37.9014,37.9707,37.9014,37.9212,22800.0
2012-09-27 13:20:00,38.27,38.33,38.27,38.32,33200.0,37.9311,37.9906,37.9311,37.9806,33200.0
2012-09-27 13:25:00,38.34,38.37,38.31,38.37,53200.0,38.0005,38.0302,37.9707,38.0302,53200.0
2012-09-27 13:30:00,38.37,38.45,38.34,38.45,122000.0,38.0302,38.1095,38.0005,38.1095,122000.0
2012-09-27 13:35:00,38.46,38.51,38.41,38.44,114800.0,38.1194,38.169,38.0699,38.0996,114800.0
2012-09-27 13:40:00,38.44,38.45,38.34,38.34,94000.0,38.0996,38.1095,38.0005,38.0005,94000.0
2012-09-27 13:45:00,38.34,38.38,38.34,38.37,83600.0,38.0005,38.0401,38.0005,38.0302,83600.0
2012-09-27 13:50:00,38.36,38.36,38.3,38.32,80000.0,38.0203,38.0203,37.9608,37.9806,80000.0
2012-09-27 13:55:00,38.31,38.33,38.29,38.32,29600.0,37.9707,37.9906,37.9509,37.9806,29600.0
2012-09-27 14:00:00,38.33,38.35,38.29,38.3,46800.0,37.9906,38.0104,37.9509,37.9608,46800.0
2012-09-27 14:05:00,38.31,38.34,38.29,38.31,46000.0,37.9707,38.0005,37.9509,37.9707,46000.0
2012-09-27 14:10:00,38.3,38.38,38.3,38.38,36400.0,37.9608,38.0401,37.9608,38.0401,36400.0
2012-09-27 14:15:00,38.38,38.44,38.37,38.41,78800.0,38.0401,38.0996,38.0302,38.0699,78800.0
2012-09-27 14:20:00,38.42,38.42,38.34,38.36,66800.0,38.0798,38.0798,38.0005,38.0203,66800.0
2012-09-27 14:25:00,38.38,38.4,38.36,38.37,58000.0,38.0401,38.0599,38.0203,38.0302,58000.0
2012-09-27 14:30:00,38.36,38.42,38.36,38.42,51600.0,38.0203,38.0798,38.0203,38.0798,51600.0
2012-09-27 14:35:00,38.43,38.46,38.41,38.45,74000.0,38.0897,38.1194,38.0699,38.1095,74000.0
2012-09-27 14:40:00,38.45,38.52,38.43,38.51,124800.0,38.1095,38.1789,38.0897,38.169,124800.0
2012-09-27 14:45:00,38.51,38.54,38.48,38.5,102400.0,38.169,38.1987,38.1392,38.1591,102400.0
2012-09-27 14:50:00,38.5,38.54,38.32,38.35,140800.0,38.1591,38.1987,37.9806,38.0104,140800.0
2012-09-27 14:55:00,38.34,38.38,38.33,38.37,36800.0,38.0005,38.0401,37.9906,38.0302,36800.0
2012-09-27 15:00:00,38.36,38.38,38.32,38.35,86400.0,38.0203,38.0401,37.9806,38.0104,86400.0
2012-09-27 15:05:00,38.34,38.37,38.34,38.35,63600.0,38.0005,38.0302,38.0005,38.0104,63600.0
2012-09-27 15:10:00,38.35,38.4,38.35,38.39,101600.0,38.0104,38.0599,38.0104,38.05,101600.0
2012-09-27 15:15:00,38.37,38.38,38.3,38.32,87200.0,38.0302,38.0401,37.9608,37.9806,87200.0
2012-09-27 15:20:00,38.3,38.32,38.24,38.26,127600.0,37.9608,37.9806,37.9014,37.9212,127600.0
2012-09-27 15:25:00,38.26,38.34,38.26,38.33,82800.0,37.9212,38.0005,37.9212,37.9906,82800.0
2012-09-27 15:30:00,38.31,38.35,38.29,38.34,92800.0,37.9707,38.0104,37.9509,38.0005,92800.0
2012-09-27 15:35:00,38.34,38.39,38.32,38.35,106800.0,38.0005,38.05,37.9806,38.0104,106800.0
2012-09-27 15:40:00,38.34,38.36,38.3,38.34,118400.0,38.0005,38.0203,37.9608,38.0005,118400.0
2012-09-27 15:45:00,38.33,38.35,38.27,38.29,189200.0,37.9906,38.0104,37.9311,37.9509,189200.0
2012-09-27 15:50:00,38.29,38.32,38.24,38.24,377600.0,37.9509,37.9806,37.9014,37.9014,377600.0
2012-09-27 15:55:00,38.24,38.3,38.22,38.3,320000.0,37.9014,37.9608,37.8815,37.9608,320000.0
2012-09-28 09:30:00,37.92,38.0,37.77,37.9,190000.0,37.5842,37.6635,37.4355,37.5644,190000.0
2012-09-28 09:35:00,37.91,38.54,37.86,38.37,253600.0,37.5743,38.1987,37.5247,38.0302,253600.0
2012-09-28 09:40:00,38.41,38.57,38.06,38.1,162800.0,38.0699,38.2284,37.723,37.7626,162800.0
2012-09-28 09:45:00,38.1,38.1,37.82,38.05,198000.0,37.7626,37.7626,37.4851,37.713,198000.0
2012-09-28 09:50:00,38.04,38.06,37.88,37.94,81200.0,37.7031,37.723,37.5445,37.604,81200.0
2012-09-28 09:55:00,37.91,38.06,37.87,37.95,71600.0,37.5743,37.723,37.5346,37.6139,71600.0
2012-09-28 10:00:00,37.96,38.3,37.92,38.3,140800.0,37.6238,37.9608,37.5842,37.9608,140800.0
2012-09-28 10:05:00,38.28,38.29,38.13,38.14,119200.0,37.941,37.9509,37.7923,37.8022,119200.0
2012-09-28 10:10:00,38.13,38.26,38.05,38.21,96000.0,37.7923,37.9212,37.713,37.8716,96000.0
2012-09-28 10:15:00,38.19,38.19,38.02,38.08,50800.0,37.8518,37.8518,37.6833,37.7428,50800.0
2012-09-28 10:20:00,38.05,38.13,38.0,38.0,38400.0,37.713,37.7923,37.6635,37.6635,38400.0
2012-09-28 10:25:00,38.0,38.01,37.88,37.94,83200.0,37.6635,37.6734,37.5445,37.604,83200.0
2012-09-28 10:30:00,37.98,38.04,37.95,37.99,115600.0,37.6437,37.7031,37.6139,37.6536,115600.0
2012-09-28 10:35:00,37.97,38.0,37.93,37.98,68400.0,37.6337,37.6635,37.5941,37.6437,68400.0
2012-09-28 10:40:00,37.99,37.99,37.87,37.88,53200.0,37.6536,37.6536,37.5346,37.5445,53200.0
2012-09-28 10:45:00,37.86,37.96,37.83,37.94,56000.0,37.5247,37.6238,37.495,37.604,56000.0
2012-09-28 10:50:00,37.94,38.08,37.92,38.04,97200.0,37.604,37.7428,37.5842,37.7031,97200.0
2012-09-28 10:55:00,38.05,38.13,38.04,38.07,99600.0,37.713,37.7923,37.7031,37.7329,99600.0
2012-09-28 11:00:00,38.09,38.11,38.0,38.03,30400.0,37.7527,37.7725,37.6635,37.6932,30400.0
2012-09-28 11:05:00,38.04,38.17,38.04,38.14,62800.0,37.7031,37.832,37.7031,37.8022,62800.0
2012-09-28 11:10:00,38.16,38.18,38.07,38.08,52800.0,37.8221,37.8419,37.7329,37.7428,52800.0
2012-09-28 11:15:00,38.08,38.13,38.07,38.1,25600.0,37.7428,37.7923,37.7329,37.7626,25600.0
2012-09-28 11:20:00,38.06,38.13,38.03,38.08,20000.0,37.723,37.7923,37.6932,37.7428,20000.0
2012-09-28 11:25:00,38.11,38.11,37.96,37.96,48400.0,37.7725,37.7725,37.6238,37.6238,48400.0
2012-09-28 11:30:00,37.96,38.08,37.96,38.02,13600.0,37.6238,37.7428,37.6238,37.6833,13600.0
2012-09-28 11:35:00,38.01,38.04,37.99,38.04,32800.0,37.6734,37.7031,37.6536,37.7031,32800.0
2012-09-28 11:40:00,38.05,38.1,38.04,38.07,26800.0,37.713,37.7626,37.7031,37.7329,26800.0
2012-09-28 11:45:00,38.08,38.19,38.08,38.16,42000.0,37.7428,37.8518,37.7428,37.8221,42000.0
2012-09-28 11:50:00,38.16,38.17,38.06,38.14,57200.0,37.8221,37.832,37.723,37.8022,57200.0
2012-09-28 11:55:00,38.13,38.22,38.1,38.17,30400.0,37.7923,37.8815,37.7626,37.832,30400.0
2012-09-28 12:00:00,38.17,38.29,38.14,38.2,71200.0,37.832,37.9509,37.8022,37.8617,71200.0
2012-09-28 12:05:00,38.21,38.32,38.21,38.29,44000.0,37.8716,37.9806,37.8716,37.9509,44000.0
2012-09-28 12:10:00,38.27,38.38,38.27,38.32,47200.0,37.9311,38.0401,37.9311,37.9806,47200.0
2012-09-28 12:15:00,38.32,38.33,38.25,38.26,88800.0,37.9806,37.9906,37.9113,37.9212,88800.0
2012-09-28 12:20:00,38.27,38.27,38.2,38.22,42000.0,37.9311,37.9311,37.8617,37.8815,42000.0
2012-09-28 12:25:00,38.23,38.24,38.13,38.18,44400.0,37.8914,37.9014,37.7923,37.8419,44400.0
2012-09-28 12:30:00,38.18,38.23,38.15,38.19,39200.0,37.8419,37.8914,37.8122,37.8518,39200.0
2012-09-28 12:35:00,38.18,38.21,38.12,38.13,30000.0,37.8419,37.8716,37.7824,37.7923,30000.0
2012-09-28 12:40:00,38.15,38.15,38.1,38.1,18000.0,37.8122,37.8122,37.7626,37.7626,18000.0
2012-09-28 12:45:00,38.09,38.15,38.09,38.14,14800.0,37.7527,37.8122,37.7527,37.8022,14800.0
2012-09-28 12:50:00,38.14,38.22,38.11,38.21,36400.0,37.8022,37.8815,37.7725,37.8716,36400.0
2012-09-28 12:55:00,38.2,38.23,38.17,38.23,35200.0,37.8617,37.8914,37.832,37.8914,35200.0
2012-09-28 13:00:00,38.22,38.26,38.22,38.24,22400.0,37.8815,37.9212,37.8815,37.9014,22400.0
2012-09-28 13:05:00,38.24,38.28,38.18,38.23,109200.0,37.9014,37.941,37.8419,37.8914,109200.0
2012-09-28 13:10:00,38.23,38.28,38.2,38.27,84000.0,37.8914,37.941,37.8617,37.9311,84000.0
2012-09-28 13:15:00,38.27,38.34,38.27,38.32,52000.0,37.9311,38.0005,37.9311,37.9806,52000.0
2012-09-28 13:20:00,38.33,38.34,38.31,38.33,46800.0,37.9906,38.0005,37.9707,37.9906,46800.0
2012-09-28 13:25:00,38.33,38.33,38.27,38.3,53600.0,37.9906,37.9906,37.9311,37.9608,53600.0
2012-09-28 13:30:00,38.29,38.35,38.29,38.33,54400.0,37.9509,38.0104,37.9509,37.9906,54400.0
2012-09-28 13:35:00,38.33,38.41,38.3,38.41,74000.0,37.9906,38.0699,37.9608,38.0699,74000.0
2012-09-28 13:40:00,38.42,38.46,38.4,38.44,54800.0,38.0798,38.1194,38.0599,38.0996,54800.0
2012-09-28 13:45:00,38.42,38.42,38.37,38.39,23600.0,38.0798,38.0798,38.0302,38.05,23600.0
2012-09-28 13:50:00,38.4,38.4,38.36,38.4,21200.0,38.0599,38.0599,38.0203,38.0599,21200.0
2012-09-28 13:55:00,38.39,38.44,38.39,38.42,44800.0,38.05,38.0996,38.05,38.0798,44800.0
2012-09-28 14:00:00,38.43,38.44,38.36,38.37,59600.0,38.0897,38.0996,38.0203,38.0302,59600.0
2012-09-28 14:05:00,38.37,38.37,38.26,38.26,48800.0,38.0302,38.0302,37.9212,37.9212,48800.0
2012-09-28 14:10:00,38.26,38.28,38.21,38.23,83200.0,37.9212,37.941,37.8716,37.8914,83200.0
2012-09-28 14:15:00,38.24,38.24,38.14,38.2,59600.0,37.9014,37.9014,37.8022,37.8617,59600.0
2012-09-28 14:20:00,38.2,38.24,38.19,38.2,28000.0,37.8617,37.9014,37.8518,37.8617,28000.0
2012-09-28 14:25:00,38.2,38.28,38.15,38.16,109600.0,37.8617,37.941,37.8122,37.8221,109600.0
2012-09-28 14:30:00,38.15,38.16,38.05,38.14,73600.0,37.8122,37.8221,37.713,37.8022,73600.0
2012-09-28 14:35:00,38.15,38.17,38.11,38.13,40000.0,37.8122,37.832,37.7725,37.7923,40000.0
2012-09-28 14:40:00,38.12,38.14,38.08,38.09,33200.0,37.7824,37.8022,37.7428,37.7527,33200.0
2012-09-28 14:45:00,38.09,38.16,38.08,38.14,32000.0,37.7527,37.8221,37.7428,37.8022,32000.0
2012-09-28 14:50:00,38.16,38.21,38.1,38.17,39200.0,37.8221,37.8716,37.7626,37.832,39200.0
2012-09-28 14:55:00,38.17,38.22,38.17,38.2,25600.0,37.832,37.8815,37.832,37.8617,25600.0
2012-09-28 15:00:00,38.21,38.26,38.2,38.25,87600.0,37.8716,37.9212,37.8617,37.9113,87600.0
2012-09-28 15:05:00,38.23,38.26,38.21,38.26,46400.0,37.8914,37.9212,37.8716,37.9212,46400.0
2012-09-28 15:10:00,38.25,38.29,38.22,38.24,44000.0,37.9113,37.9509,37.8815,37.9014,44000.0
2012-09-28 15:15:00,38.24,38.29,38.18,38.18,50400.0,37.9014,37.9509,37.8419,37.8419,50400.0
2012-09-28 15:20:00,38.2,38.23,38.18,38.18,46800.0,37.8617,37.8914,37.8419,37.8419,46800.0
2012-09-28 15:25:00,38.19,38.19,38.13,38.14,57600.0,37.8518,37.8518,37.7923,37.8022,57600.0
2012-09-28 15:30:00,38.13,38.19,38.09,38.09,92400.0,37.7923,37.8518,37.7527,37.7527,92400.0
2012-09-28 15:35:00,38.09,38.13,38.03,38.1,92800.0,37.7527,37.7923,37.6932,37.7626,92800.0
2012-09-28 15:40:00,38.1,38.21,38.08,38.19,134400.0,37.7626,37.8716,37.7428,37.8518,134400.0
2012-09-28 15:45:00,38.19,38.29,38.18,38.25,143600.0,37.8518,37.9509,37.8419,37.9113,143600.0
2012-09-28 15:50:00,38.25,38.29,38.21,38.23,187600.0,37.9113,37.9509,37.8716,37.8914,187600.0
2012-09-28 15:55:00,38.22,38.25,38.15,38.16,312400.0,37.8815,37.9113,37.8122,37.8221,312400.0
2012-10-01 09:30:00,38.29,38.37,38.17,38.24,242000.0,37.9509,38.0302,37.832,37.9014,242000.0
2012-10-01 09:35:00,38.24,38.26,37.65,37.65,547200.0,37.9014,37.9212,37.3166,37.3166,547200.0
2012-10-01 09:40:00,37.69,37.94,37.57,37.85,219200.0,37.3562,37.604,37.2373,37.5148,219200.0
2012-10-01 09:45:00,37.86,37.97,37.82,37.97,74000.0,37.5247,37.6337,37.4851,37.6337,74000.0
2012-10-01 09:50:00,37.94,37.96,37.73,37.78,81600.0,37.604,37.6238,37.3959,37.4454,81600.0
2012-10-01 09:55:00,37.78,37.82,37.73,37.81,40800.0,37.4454,37.4851,37.3959,37.4752,40800.0
2012-10-01 10:00:00,37.83,38.06,37.83,37.91,195200.0,37.495,37.723,37.495,37.5743,195200.0
2012-10-01 10:05:00,37.92,38.13,37.89,38.1,154400.0,37.5842,37.7923,37.5545,37.7626,154400.0
2012-10-01 10:10:00,38.08,38.09,37.94,38.02,102400.0,37.7428,37.7527,37.604,37.6833,102400.0
2012-10-01 10:15:00,38.02,38.15,38.01,38.02,84000.0,37.6833,37.8122,37.6734,37.6833,84000.0
2012-10-01 10:20:00,38.03,38.07,37.93,37.95,104000.0,37.6932,37.7329,37.5941,37.6139,104000.0
2012-10-01 10:25:00,37.94,37.99,37.69,37.73,85600.0,37.604,37.6536,37.3562,37.3959,85600.0
2012-10-01 10:30:00,37.74,37.78,37.57,37.59,137600.0,37.4058,37.4454,37.2373,37.2571,137600.0
2012-10-01 10:35:00,37.59,37.67,37.55,37.59,121600.0,37.2571,37.3364,37.2175,37.2571,121600.0
2012-10-01 10:40:00,37.6,37.6,37.4,37.54,207200.0,37.267,37.267,37.0688,37.2076,207200.0
2012-10-01 10:45:00,37.55,37.57,37.43,37.46,45200.0,37.2175,37.2373,37.0985,37.1283,45200.0
2012-10-01 10:50:00,37.42,37.55,37.42,37.49,68000.0,37.0886,37.2175,37.0886,37.158,68000.0
2012-10-01 10:55:00,37.51,37.65,37.51,37.59,113200.0,37.1778,37.3166,37.1778,37.2571,113200.0
2012-10-01 11:00:00,37.6,37.79,37.6,37.78,140400.0,37.267,37.4553,37.267,37.4454,140400.0
2012-10-01 11:05:00,37.79,37.79,37.67,37.79,82000.0,37.4553,37.4553,37.3364,37.4553,82000.0
2012-10-01 11:10:00,37.8,37.82,37.74,37.79,80000.0,37.4653,37.4851,37.4058,37.4553,80000.0
2012-10-01 11:15:00,37.78,37.96,37.77,37.9,78400.0,37.4454,37.6238,37.4355,37.5644,78400.0
2012-10-01 11:20:00,37.88,37.93,37.87,37.91,13200.0,37.5445,37.5941,37.5346,37.5743,13200.0
2012-10-01 11:25:00,37.91,38.02,37.91,37.93,54400.0,37.5743,37.6833,37.5743,37.5941,54400.0
2012-10-01 11:30:00,37.93,37.95,37.85,37.88,95600.0,37.5941,37.6139,37.5148,37.5445,95600.0
2012-10-01 11:35:00,37.88,37.94,37.85,37.85,119200.0,37.5445,37.604,37.5148,37.5148,119200.0
2012-10-01 11:40:00,37.85,37.91,37.8,37.88,70800.0,37.5148,37.5743,37.4653,37.5445,70800.0
2012-10-01 11:45:00,37.87,37.88,37.77,37.81,56000.0,37.5346,37.5445,37.4355,37.4752,56000.0
2012-10-01 11:50:00,37.79,37.83,37.74,37.75,23200.0,37.4553,37.495,37.4058,37.4157,23200.0
2012-10-01 11:55:00,37.74,37.77,37.69,37.7,148800.0,37.4058,37.4355,37.3562,37.3661,148800.0
2012-10-01 12:00:00,37.74,37.84,37.74,37.82,36800.0,37.4058,37.5049,37.4058,37.4851,36800.0
2012-10-01 12:05:00,37.82,37.82,37.74,37.75,18800.0,37.4851,37.4851,37.4058,37.4157,18800.0
2012-10-01 12:10:00,37.76,37.8,37.73,37.78,18400.0,37.4256,37.4653,37.3959,37.4454,18400.0
2012-10-01 12:15:00,37.77,37.8,37.75,37.77,20800.0,37.4355,37.4653,37.4157,37.4355,20800.0
2012-10-01 12:20:00,37.74,37.76,37.7,37.76,28000.0,37.4058,37.4256,37.3661,37.4256,28000.0
2012-10-01 12:25:00,37.77,37.77,37.73,37.73,11600.0,37.4355,37.4355,37.3959,37.3959,11600.0
2012-10-01 12:30:00,37.73,37.77,37.63,37.66,76400.0,37.3959,37.4355,37.2968,37.3265,76400.0
2012-10-01 12:35:00,37.68,37.73,37.63,37.64,18000.0,37.3463,37.3959,37.2968,37.3067,18000.0
2012-10-01 12:40:00,37.65,37.74,37.64,37.72,34000.0,37.3166,37.4058,37.3067,37.386,34000.0
2012-10-01 12:45:00,37.7,37.72,37.54,37.57,38000.0,37.3661,37.386,37.2076,37.2373,38000.0
2012-10-01 12:50:00,37.53,37.62,37.47,37.56,92800.0,37.1976,37.2868,37.1382,37.2274,92800.0
2012-10-01 12:55:00,37.57,37.64,37.56,37.6,40400.0,37.2373,37.3067,37.2274,37.267,40400.0
2012-10-01 13:00:00,37.58,37.62,37.55,37.62,58000.0,37.2472,37.2868,37.2175,37.2868,58000.0
2012-10-01 13:05:00,37.61,37.68,37.6,37.62,32400.0,37.2769,37.3463,37.267,37.2868,32400.0
2012-10-01 13:10:00,37.58,37.6,37.48,37.57,51600.0,37.2472,37.267,37.1481,37.2373,51600.0
2012-10-01 13:15:00,37.52,37.59,37.48,37.52,37200.0,37.1877,37.2571,37.1481,37.1877,37200.0
2012-10-01 13:20:00,37.55,37.57,37.5,37.51,44800.0,37.2175,37.2373,37.1679,37.1778,44800.0
2012-10-01 13:25:00,37.52,37.63,37.5,37.61,28400.0,37.1877,37.2968,37.1679,37.2769,28400.0
2012-10-01 13:30:00,37.6,37.6,37.5,37.54,34000.0,37.267,37.267,37.1679,37.2076,34000.0
2012-10-01 13:35:00,37.54,37.6,37.52,37.52,38400.0,37.2076,37.267,37.1877,37.1877,38400.0
2012-10-01 13:40:00,37.52,37.65,37.48,37.56,87600.0,37.1877,37.3166,37.1481,37.2274,87600.0
2012-10-01 13:45:00,37.58,37.64,37.56,37.63,31200.0,37.2472,37.3067,37.2274,37.2968,31200.0
2012-10-01 13:50:00,37.6,37.67,37.6,37.66,15200.0,37.267,37.3364,37.267,37.3265,15200.0
2012-10-01 13:55:00,37.66,37.74,37.66,37.69,37200.0,37.3265,37.4058,37.3265,37.3562,37200.0
2012-10-01 14:00:00,37.73,37.75,37.69,37.69,54400.0,37.3959,37.4157,37.3562,37.3562,54400.0
2012-10-01 14:05:00,37.72,37.72,37.65,37.69,48800.0,37.386,37.386,37.3166,37.3562,48800.0
2012-10-01 14:10:00,37.69,37.72,37.65,37.66,36000.0,37.3562,37.386,37.3166,37.3265,36000.0
2012-10-01 14:15:00,37.65,37.67,37.59,37.66,60000.0,37.3166,37.3364,37.2571,37.3265,60000.0
2012-10-01 14:20:00,37.65,37.7,37.63,37.68,58800.0,37.3166,37.3661,37.2968,37.3463,58800.0
2012-10-01 14:25:00,37.67,37.72,37.6,37.71,92000.0,37.3364,37.386,37.267,37.376,92000.0
2012-10-01 14:30:00,37.73,37.74,37.64,37.7,63200.0,37.3959,37.4058,37.3067,37.3661,63200.0
2012-10-01 14:35:00,37.71,37.75,37.71,37.74,50000.0,37.376,37.4157,37.376,37.4058,50000.0
2012-10-01 14:40:00,37.73,37.81,37.71,37.79,60000.0,37.3959,37.4752,37.376,37.4553,60000.0
2012-10-01 14:45:00,37.79,37.8,37.73,37.77,48800.0,37.4553,37.4653,37.3959,37.4355,48800.0
2012-10-01 14:50:00,37.79,37.81,37.76,37.8,41200.0,37.4553,37.4752,37.4256,37.4653,41200.0
2012-10-01 14:55:00,37.8,37.81,37.76,37.78,74000.0,37.4653,37.4752,37.4256,37.4454,74000.0
2012-10-01 15:00:00,37.79,37.79,37.69,37.73,123200.0,37.4553,37.4553,37.3562,37.3959,123200.0
2012-10-01 15:05:00,37.73,37.8,37.72,37.74,63600.0,37.3959,37.4653,37.386,37.4058,63600.0
2012-10-01 15:10:00,37.73,37.76,37.69,37.76,191200.0,37.3959,37.4256,37.3562,37.4256,191200.0
2012-10-01 15:15:00,37.75,37.77,37.69,37.74,157200.0,37.4157,37.4355,37.3562,37.4058,157200.0
2012-10-01 15:20:00,37.73,37.76,37.69,37.71,193600.0,37.3959,37.4256,37.3562,37.376,193600.0
2012-10-01 15:25:00,37.69,37.76,37.63,37.75,121200.0,37.3562,37.4256,37.2968,37.4157,121200.0
2012-10-01 15:30:00,37.76,37.8,37.73,37.78,166400.0,37.4256,37.4653,37.3959,37.4454,166400.0
2012-10-01 15:35:00,37.79,37.81,37.75,37.79,253600.0,37.4553,37.4752,37.4157,37.4553,253600.0
2012-10-01 15:40:00,37.78,37.87,37.77,37.86,183600.0,37.4454,37.5346,37.4355,37.5247,183600.0
2012-10-01 15:45:00,37.86,37.91,37.79,37.85,203600.0,37.5247,37.5743,37.4553,37.5148,203600.0
2012-10-01 15:50:00,37.85,37.88,37.73,37.77,234400.0,37.5148,37.5445,37.3959,37.4355,234400.0
2012-10-01 15:55:00,37.77,37.85,37.77,37.8,280000.0,37.4355,37.5148,37.4355,37.4653,280000.0
2012-10-02 09:30:00,37.88,38.16,37.85,37.94,118000.0,37.5445,37.8221,37.5148,37.604,118000.0
2012-10-02 09:35:00,37.92,37.99,37.67,37.68,57200.0,37.5842,37.6536,37.3364,37.3463,57200.0
2012-10-02 09:40:00,37.66,37.99,37.57,37.93,80800.0,37.3265,37.6536,37.2373,37.5941,80800.0
2012-10-02 09:45:00,37.95,37.99,37.81,37.96,74400.0,37.6139,37.6536,37.4752,37.6238,74400.0
2012-10-02 09:50:00,37.93,38.04,37.84,38.04,61200.0,37.5941,37.7031,37.5049,37.7031,61200.0
2012-10-02 09:55:00,38.04,38.12,37.96,38.12,72800.0,37.7031,37.7824,37.6238,37.7824,72800.0
2012-10-02 10:00:00,38.1,38.1,37.77,37.79,52000.0,37.7626,37.7626,37.4355,37.4553,52000.0
2012-10-02 10:05:00,37.79,37.99,37.79,37.97,48800.0,37.4553,37.6536,37.4553,37.6337,48800.0
2012-10-02 10:10:00,37.96,38.09,37.95,38.05,66000.0,37.6238,37.7527,37.6139,37.713,66000.0
2012-10-02 10:15:00,38.03,38.13,38.01,38.13,50800.0,37.6932,37.7923,37.6734,37.7923,50800.0
2012-10-02 10:20:00,38.13,38.26,38.1,38.26,83600.0,37.7923,37.9212,37.7626,37.9212,83600.0
2012-10-02 10:25:00,38.27,38.29,38.17,38.29,53200.0,37.9311,37.9509,37.832,37.9509,53200.0
2012-10-02 10:30:00,38.29,38.4,38.25,38.31,109200.0,37.9509,38.0599,37.9113,37.9707,109200.0
2012-10-02 10:35:00,38.32,38.39,38.3,38.32,60000.0,37.9806,38.05,37.9608,37.9806,60000.0
2012-10-02 10:40:00,38.31,38.36,38.29,38.35,49600.0,37.9707,38.0203,37.9509,38.0104,49600.0
2012-10-02 10:45:00,38.35,38.4,38.31,38.37,89200.0,38.0104,38.0599,37.9707,38.0302,89200.0
2012-10-02 10:50:00,38.37,38.47,38.21,38.21,125600.0,38.0302,38.1293,37.8716,37.8716,125600.0
2012-10-02 10:55:00,38.26,38.29,38.13,38.21,51600.0,37.9212,37.9509,37.7923,37.8716,51600.0
2012-10-02 11:00:00,38.2,38.24,38.13,38.16,51600.0,37.8617,37.9014,37.7923,37.8221,51600.0
2012-10-02 11:05:00,38.15,38.15,38.04,38.05,48800.0,37.8122,37.8122,37.7031,37.713,48800.0
2012-10-02 11:10:00,38.04,38.09,37.98,38.06,58000.0,37.7031,37.7527,37.6437,37.723,58000.0
2012-10-02 11:15:00,38.03,38.12,38.02,38.08,62400.0,37.6932,37.7824,37.6833,37.7428,62400.0
2012-10-02 11:20:00,38.09,38.12,37.96,37.99,63600.0,37.7527,37.7824,37.6238,37.6536,63600.0
2012-10-02 11:25:00,38.0,38.08,38.0,38.02,25600.0,37.6635,37.7428,37.6635,37.6833,25600.0
2012-10-02 11:30:00,38.04,38.2,38.04,38.16,127600.0,37.7031,37.8617,37.7031,37.8221,127600.0
2012-10-02 11:35:00,38.14,38.17,37.95,37.99,66400.0,37.8022,37.832,37.6139,37.6536,66400.0
2012-10-02 11:40:00,37.99,38.09,37.93,38.09,44000.0,37.6536,37.7527,37.5941,37.7527,44000.0
2012-10-02 11:45:00,38.08,38.09,38.04,38.05,29600.0,37.7428,37.7527,37.7031,37.713,29600.0
2012-10-02 11:50:00,38.04,38.11,38.02,38.06,49200.0,37.7031,37.7725,37.6833,37.723,49200.0
2012-10-02 11:55:00,38.09,38.1,38.02,38.04,41600.0,37.7527,37.7626,37.6833,37.7031,41600.0
2012-10-02 12:00:00,38.02,38.11,37.94,38.09,224000.0,37.6833,37.7725,37.604,37.7527,224000.0
2012-10-02 12:05:00,38.07,38.14,38.06,38.14,14000.0,37.7329,37.8022,37.723,37.8022,14000.0
2012-10-02 12:10:00,38.11,38.19,38.07,38.17,44800.0,37.7725,37.8518,37.7329,37.832,44800.0
2012-10-02 12:15:00,38.19,38.22,38.17,38.17,31600.0,37.8518,37.8815,37.832,37.832,31600.0
2012-10-02 12:20:00,38.17,38.18,38.14,38.14,13600.0,37.832,37.8419,37.8022,37.8022,13600.0
2012-10-02 12:25:00,38.18,38.18,38.09,38.16,13200.0,37.8419,37.8419,37.7527,37.8221,13200.0
2012-10-02 12:30:00,38.15,38.15,38.02,38.02,20000.0,37.8122,37.8122,37.6833,37.6833,20000.0
2012-10-02 12:35:00,38.05,38.15,38.04,38.07,32800.0,37.713,37.8122,37.7031,37.7329,32800.0
2012-10-02 12:40:00,38.14,38.17,38.13,38.17,20800.0,37.8022,37.832,37.7923,37.832,20800.0
2012-10-02 12:45:00,38.14,38.23,38.14,38.21,52800.0,37.8022,37.8914,37.8022,37.8716,52800.0
2012-10-02 12:50:00,38.19,38.24,38.18,38.24,26000.0,37.8518,37.9014,37.8419,37.9014,26000.0
2012-10-02 12:55:00,38.23,38.25,38.18,38.21,26800.0,37.8914,37.9113,37.8419,37.8716,26800.0
2012-10-02 13:00:00,38.21,38.21,38.18,38.2,14000.0,37.8716,37.8716,37.8419,37.8617,14000.0
2012-10-02 13:05:00,38.19,38.2,38.16,38.16,5600.0,37.8518,37.8617,37.8221,37.8221,5600.0
2012-10-02 13:10:00,38.16,38.2,38.13,38.19,25200.0,37.8221,37.8617,37.7923,37.8518,25200.0
2012-10-02 13:15:00,38.2,38.2,38.13,38.14,16800.0,37.8617,37.8617,37.7923,37.8022,16800.0
2012-10-02 13:20:00,38.16,38.18,38.13,38.15,54400.0,37.8221,37.8419,37.7923,37.8122,54400.0
2012-10-02 13:25:00,38.16,38.17,38.06,38.07,49200.0,37.8221,37.832,37.723,37.7329,49200.0
2012-10-02 13:30:00,38.07,38.1,38.01,38.03,26000.0,37.7329,37.7626,37.6734,37.6932,26000.0
2012-10-02 13:35:00,38.03,38.11,38.01,38.11,34400.0,37.6932,37.7725,37.6734,37.7725,34400.0
2012-10-02 13:40:00,38.09,38.13,38.05,38.07,22800.0,37.7527,37.7923,37.713,37.7329,22800.0
2012-10-02 13:45:00,38.1,38.11,38.05,38.07,33200.0,37.7626,37.7725,37.713,37.7329,33200.0
2012-10-02 13:50:00,38.07,38.1,38.01,38.01,24400.0,37.7329,37.7626,37.6734,37.6734,24400.0
2012-10-02 13:55:00,38.01,38.06,37.94,38.04,36800.0,37.6734,37.723,37.604,37.7031,36800.0
2012-10-02 14:00:00,38.05,38.09,38.02,38.05,15200.0,37.713,37.7527,37.6833,37.713,15200.0
2012-10-02 14:05:00,38.03,38.05,37.97,38.0,24000.0,37.6932,37.713,37.6337,37.6635,24000.0
2012-10-02 14:10:00,38.02,38.03,37.98,38.03,17600.0,37.6833,37.6932,37.6437,37.6932,17600.0
2012-10-02 14:15:00,38.02,38.02,37.94,37.95,38000.0,37.6833,37.6833,37.604,37.6139,38000.0
2012-10-02 14:20:00,37.95,37.95,37.89,37.9,52400.0,37.6139,37.6139,37.5545,37.5644,52400.0
2012-10-02 14:25:00,37.88,37.88,37.77,37.79,74000.0,37.5445,37.5445,37.4355,37.4553,74000.0
2012-10-02 14:30:00,37.79,37.83,37.77,37.82,36400.0,37.4553,37.495,37.4355,37.4851,36400.0
2012-10-02 14:35:00,37.8,37.84,37.8,37.82,38400.0,37.4653,37.5049,37.4653,37.4851,38400.0
2012-10-02 14:40:00,37.82,37.86,37.79,37.82,40400.0,37.4851,37.5247,37.4553,37.4851,40400.0
2012-10-02 14:45:00,37.79,37.85,37.77,37.8,52800.0,37.4553,37.5148,37.4355,37.4653,52800.0
2012-10-02 14:50:00,37.81,37.86,37.81,37.85,26400.0,37.4752,37.5247,37.4752,37.5148,26400.0
2012-10-02 14:55:00,37.83,37.88,37.82,37.87,28400.0,37.495,37.5445,37.4851,37.5346,28400.0
2012-10-02 15:00:00,37.86,37.86,37.8,37.8,23200.0,37.5247,37.5247,37.4653,37.4653,23200.0
2012-10-02 15:05:00,37.82,37.93,37.82,37.93,50000.0,37.4851,37.5941,37.4851,37.5941,50000.0
2012-10-02 15:10:00,37.92,37.92,37.84,37.88,41600.0,37.5842,37.5842,37.5049,37.5445,41600.0
2012-10-02 15:15:00,37.9,38.02,37.89,37.99,66000.0,37.5644,37.6833,37.5545,37.6536,66000.0
2012-10-02 15:20:00,37.99,38.05,37.95,38.04,58000.0,37.6536,37.713,37.6139,37.7031,58000.0
2012-10-02 15:25:00,38.03,38.07,37.98,38.06,43600.0,37.6932,37.7329,37.6437,37.723,43600.0
2012-10-02 15:30:00,38.04,38.11,38.02,38.06,114400.0,37.7031,37.7725,37.6833,37.723,114400.0
2012-10-02 15:35:00,38.06,38.2,38.06,38.11,109600.0,37.723,37.8617,37.723,37.7725,109600.0
2012-10-02 15:40:00,38.11,38.14,38.07,38.12,165200.0,37.7725,37.8022,37.7329,37.7824,165200.0
2012-10-02 15:45:00,38.12,38.22,38.09,38.16,303600.0,37.7824,37.8815,37.7527,37.8221,303600.0
2012-10-02 15:50:00,38.16,38.21,38.14,38.18,164800.0,37.8221,37.8716,37.8022,37.8419,164800.0
2012-10-02 15:55:00,38.18,38.24,38.18,38.24,270000.0,37.8419,37.9014,37.8419,37.9014,270000.0
2012-10-03 09:30:00,38.38,38.86,38.33,38.83,320000.0,38.0401,38.5159,37.9906,38.4861,320000.0
2012-10-03 09:35:00,38.86,38.99,38.57,38.59,298400.0,38.5159,38.6447,38.2284,38.2483,298400.0
2012-10-03 09:40:00,38.61,38.65,38.51,38.54,141200.0,38.2681,38.3077,38.169,38.1987,141200.0
2012-10-03 09:45:00,38.51,38.56,38.45,38.55,78000.0,38.169,38.2185,38.1095,38.2086,78000.0
2012-10-03 09:50:00,38.54,38.71,38.53,38.68,92800.0,38.1987,38.3672,38.1888,38.3375,92800.0
2012-10-03 09:55:00,38.69,38.73,38.62,38.68,61200.0,38.3474,38.387,38.278,38.3375,61200.0
2012-10-03 10:00:00,38.69,38.72,38.57,38.66,155600.0,38.3474,38.3771,38.2284,38.3176,155600.0
2012-10-03 10:05:00,38.65,38.71,38.62,38.67,142400.0,38.3077,38.3672,38.278,38.3275,142400.0
2012-10-03 10:10:00,38.67,38.77,38.65,38.76,142800.0,38.3275,38.4267,38.3077,38.4168,142800.0
2012-10-03 10:15:00,38.77,38.87,38.77,38.85,150800.0,38.4267,38.5258,38.4267,38.506,150800.0
2012-10-03 10:20:00,38.87,38.88,38.83,38.87,119200.0,38.5258,38.5357,38.4861,38.5258,119200.0
2012-10-03 10:25:00,38.88,38.95,38.86,38.91,85600.0,38.5357,38.6051,38.5159,38.5654,85600.0
2012-10-03 10:30:00,38.93,38.94,38.84,38.85,119600.0,38.5852,38.5952,38.496,38.506,119600.0
2012-10-03 10:35:00,38.85,38.89,38.84,38.84,75600.0,38.506,38.5456,38.496,38.496,75600.0
2012-10-03 10:40:00,38.85,38.9,38.82,38.89,82000.0,38.506,38.5555,38.4762,38.5456,82000.0
2012-10-03 10:45:00,38.89,38.93,38.86,38.91,80000.0,38.5456,38.5852,38.5159,38.5654,80000.0
2012-10-03 10:50:00,38.9,38.92,38.88,38.92,42000.0,38.5555,38.5753,38.5357,38.5753,42000.0
2012-10-03 10:55:00,38.9,38.96,38.88,38.96,64800.0,38.5555,38.615,38.5357,38.615,64800.0
2012-10-03 11:00:00,38.95,39.05,38.95,39.03,189600.0,38.6051,38.7042,38.6051,38.6844,189600.0
2012-10-03 11:05:00,39.02,39.17,39.02,39.14,242000.0,38.6744,38.8231,38.6744,38.7934,242000.0
2012-10-03 11:10:00,39.15,39.2,39.13,39.17,137600.0,38.8033,38.8529,38.7835,38.8231,137600.0
2012-10-03 11:15:00,39.18,39.18,39.09,39.12,74800.0,38.833,38.833,38.7438,38.7736,74800.0
2012-10-03 11:20:00,39.12,39.13,39.06,39.06,74400.0,38.7736,38.7835,38.7141,38.7141,74400.0
2012-10-03 11:25:00,39.06,39.07,39.02,39.02,59200.0,38.7141,38.724,38.6744,38.6744,59200.0
2012-10-03 11:30:00,39.02,39.05,38.96,38.96,153600.0,38.6744,38.7042,38.615,38.615,153600.0
2012-10-03 11:35:00,38.96,39.05,38.94,39.02,117600.0,38.615,38.7042,38.5952,38.6744,117600.0
2012-10-03 11:40:00,39.03,39.06,39.01,39.05,26400.0,38.6844,38.7141,38.6645,38.7042,26400.0
2012-10-03 11:45:00,39.03,39.2,39.02,39.19,143600.0,38.6844,38.8529,38.6744,38.8429,143600.0
2012-10-03 11:50:00,39.18,39.21,39.17,39.18,129600.0,38.833,38.8628,38.8231,38.833,129600.0
2012-10-03 11:55:00,39.17,39.27,39.17,39.25,161600.0,38.8231,38.9222,38.8231,38.9024,161600.0
2012-10-03 12:00:00,39.26,39.33,39.26,39.32,161600.0,38.9123,38.9817,38.9123,38.9718,161600.0
2012-10-03 12:05:00,39.31,39.35,39.3,39.32,103600.0,38.9619,39.0015,38.952,38.9718,103600.0
2012-10-03 12:10:00,39.32,39.35,39.31,39.35,94400.0,38.9718,39.0015,38.9619,39.0015,94400.0
2012-10-03 12:15:00,39.35,39.38,39.3,39.31,87600.0,39.0015,39.0313,38.952,38.9619,87600.0
2012-10-03 12:20:00,39.31,39.36,39.28,39.35,128800.0,38.9619,39.0114,38.9321,39.0015,128800.0
2012-10-03 12:25:00,39.35,39.45,39.28,39.38,155200.0,39.0015,39.1006,38.9321,39.0313,155200.0
2012-10-03 12:30:00,39.38,39.45,39.38,39.41,122000.0,39.0313,39.1006,39.0313,39.061,122000.0
2012-10-03 12:35:00,39.41,39.44,39.33,39.34,139600.0,39.061,39.0907,38.9817,38.9916,139600.0
2012-10-03 12:40:00,39.34,39.34,39.2,39.2,91200.0,38.9916,38.9916,38.8529,38.8529,91200.0
2012-10-03 12:45:00,39.18,39.24,39.18,39.21,52800.0,38.833,38.8925,38.833,38.8628,52800.0
2012-10-03 12:50:00,39.21,39.26,39.21,39.25,44000.0,38.8628,38.9123,38.8628,38.9024,44000.0
2012-10-03 12:55:00,39.25,39.31,39.23,39.31,46000.0,38.9024,38.9619,38.8826,38.9619,46000.0
2012-10-03 13:00:00,39.31,39.34,39.3,39.34,59200.0,38.9619,38.9916,38.952,38.9916,59200.0
2012-10-03 13:05:00,39.33,39.34,39.28,39.29,23200.0,38.9817,38.9916,38.9321,38.9421,23200.0
2012-10-03 13:10:00,39.27,39.29,39.26,39.26,46800.0,38.9222,38.9421,38.9123,38.9123,46800.0
2012-10-03 13:15:00,39.26,39.35,39.25,39.34,110400.0,38.9123,39.0015,38.9024,38.9916,110400.0
2012-10-03 13:20:00,39.34,39.35,39.32,39.35,12400.0,38.9916,39.0015,38.9718,39.0015,12400.0
2012-10-03 13:25:00,39.35,39.38,39.33,39.35,49200.0,39.0015,39.0313,38.9817,39.0015,49200.0
2012-10-03 13:30:00,39.35,39.35,39.32,39.33,93200.0,39.0015,39.0015,38.9718,38.9817,93200.0
2012-10-03 13:35:00,39.32,39.35,39.22,39.24,57600.0,38.9718,39.0015,38.8727,38.8925,57600.0
2012-10-03 13:40:00,39.22,39.29,39.22,39.27,224400.0,38.8727,38.9421,38.8727,38.9222,224400.0
2012-10-03 13:45:00,39.27,39.27,39.21,39.21,71600.0,38.9222,38.9222,38.8628,38.8628,71600.0
2012-10-03 13:50:00,39.21,39.21,39.13,39.15,142400.0,38.8628,38.8628,38.7835,38.8033,142400.0
2012-10-03 13:55:00,39.15,39.15,39.11,39.11,56800.0,38.8033,38.8033,38.7637,38.7637,56800.0
2012-10-03 14:00:00,39.12,39.19,39.1,39.11,85600.0,38.7736,38.8429,38.7537,38.7637,85600.0
2012-10-03 14:05:00,39.1,39.22,39.09,39.22,61600.0,38.7537,38.8727,38.7438,38.8727,61600.0
2012-10-03 14:10:00,39.2,39.27,39.2,39.27,52000.0,38.8529,38.9222,38.8529,38.9222,52000.0
2012-10-03 14:15:00,39.27,39.27,39.23,39.26,84400.0,38.9222,38.9222,38.8826,38.9123,84400.0
2012-10-03 14:20:00,39.25,39.32,39.24,39.27,118400.0,38.9024,38.9718,38.8925,38.9222,118400.0
2012-10-03 14:25:00,39.27,39.3,39.16,39.16,50400.0,38.9222,38.952,38.8132,38.8132,50400.0
2012-10-03 14:30:00,39.16,39.26,39.14,39.26,55200.0,38.8132,38.9123,38.7934,38.9123,55200.0
2012-10-03 14:35:00,39.27,39.32,39.25,39.28,107200.0,38.9222,38.9718,38.9024,38.9321,107200.0
2012-10-03 14:40:00,39.27,39.32,39.27,39.32,36800.0,38.9222,38.9718,38.9222,38.9718,36800.0
2012-10-03 14:45:00,39.31,39.33,39.27,39.3,90000.0,38.9619,38.9817,38.9222,38.952,90000.0
2012-10-03 14:50:00,39.29,39.31,39.21,39.22,52000.0,38.9421,38.9619,38.8628,38.8727,52000.0
2012-10-03 14:55:00,39.21,39.24,39.19,39.23,32400.0,38.8628,38.8925,38.8429,38.8826,32400.0
2012-10-03 15:00:00,39.23,39.23,39.14,39.18,49200.0,38.8826,38.8826,38.7934,38.833,49200.0
2012-10-03 15:05:00,39.18,39.18,39.12,39.17,64400.0,38.833,38.833,38.7736,38.8231,64400.0
2012-10-03 15:10:00,39.17,39.18,39.09,39.14,78800.0,38.8231,38.833,38.7438,38.7934,78800.0
2012-10-03 15:15:00,39.14,39.19,39.09,39.13,75200.0,38.7934,38.8429,38.7438,38.7835,75200.0
2012-10-03 15:20:00,39.13,39.16,39.09,39.13,81600.0,38.7835,38.8132,38.7438,38.7835,81600.0
2012-10-03 15:25:00,39.13,39.19,39.1,39.15,45200.0,38.7835,38.8429,38.7537,38.8033,45200.0
2012-10-03 15:30:00,39.16,39.17,39.1,39.1,85600.0,38.8132,38.8231,38.7537,38.7537,85600.0
2012-10-03 15:35:00,39.09,39.21,39.09,39.21,128000.0,38.7438,38.8628,38.7438,38.8628,128000.0
2012-10-03 15:40:00,39.21,39.29,39.19,39.26,164800.0,38.8628,38.9421,38.8429,38.9123,164800.0
2012-10-03 15:45:00,39.26,39.31,39.22,39.29,285600.0,38.9123,38.9619,38.8727,38.9421,285600.0
2012-10-03 15:50:00,39.29,39.31,39.22,39.26,181600.0,38.9421,38.9619,38.8727,38.9123,181600.0
2012-10-03 15:55:00,39.26,39.29,39.24,39.26,204400.0,38.9123,38.9421,38.8925,38.9123,204400.0
2012-10-04 09:30:00,38.85,39.22,38.72,38.95,544000.0,38.506,38.8727,38.3771,38.6051,544000.0
2012-10-04 09:35:00,38.99,39.01,38.78,38.97,206000.0,38.6447,38.6645,38.4366,38.6249,206000.0
2012-10-04 09:40:00,38.97,38.99,38.83,38.92,120000.0,38.6249,38.6447,38.4861,38.5753,120000.0
2012-10-04 09:45:00,38.92,38.95,38.83,38.9,73200.0,38.5753,38.6051,38.4861,38.5555,73200.0
2012-10-04 09:50:00,38.91,39.07,38.88,38.88,183600.0,38.5654,38.724,38.5357,38.5357,183600.0
2012-10-04 09:55:00,38.88,39.02,38.87,39.01,93200.0,38.5357,38.6744,38.5258,38.6645,93200.0
2012-10-04 10:00:00,39.0,39.05,38.89,38.91,104800.0,38.6546,38.7042,38.5456,38.5654,104800.0
2012-10-04 10:05:00,38.95,39.2,38.91,39.2,160800.0,38.6051,38.8529,38.5654,38.8529,160800.0
2012-10-04 10:10:00,39.16,39.34,39.04,39.14,172000.0,38.8132,38.9916,38.6943,38.7934,172000.0
2012-10-04 10:15:00,39.14,39.24,39.09,39.2,89600.0,38.7934,38.8925,38.7438,38.8529,89600.0
2012-10-04 10:20:00,39.22,39.26,39.16,39.24,65600.0,38.8727,38.9123,38.8132,38.8925,65600.0
2012-10-04 10:25:00,39.24,39.27,39.18,39.18,104000.0,38.8925,38.9222,38.833,38.833,104000.0
2012-10-04 10:30:00,39.18,39.21,39.09,39.09,42400.0,38.833,38.8628,38.7438,38.7438,42400.0
2012-10-04 10:35:00,39.12,39.14,39.1,39.13,26400.0,38.7736,38.7934,38.7537,38.7835,26400.0
2012-10-04 10:40:00,39.13,39.25,39.11,39.22,69200.0,38.7835,38.9024,38.7637,38.8727,69200.0
2012-10-04 10:45:00,39.19,39.33,39.19,39.28,108800.0,38.8429,38.9817,38.8429,38.9321,108800.0
2012-10-04 10:50:00,39.29,39.33,39.27,39.27,30400.0,38.9421,38.9817,38.9222,38.9222,30400.0
2012-10-04 10:55:00,39.24,39.24,39.17,39.23,25600.0,38.8925,38.8925,38.8231,38.8826,25600.0
2012-10-04 11:00:00,39.22,39.23,39.14,39.15,28800.0,38.8727,38.8826,38.7934,38.8033,28800.0
2012-10-04 11:05:00,39.13,39.13,39.0,39.07,66800.0,38.7835,38.7835,38.6546,38.724,66800.0
2012-10-04 11:10:00,39.08,39.12,39.07,39.09,18000.0,38.7339,38.7736,38.724,38.7438,18000.0
2012-10-04 11:15:00,39.11,39.11,39.06,39.08,12800.0,38.7637,38.7637,38.7141,38.7339,12800.0
2012-10-04 11:20:00,39.09,39.09,38.97,39.02,60800.0,38.7438,38.7438,38.6249,38.6744,60800.0
2012-10-04 11:25:00,39.02,39.02,38.94,38.99,44800.0,38.6744,38.6744,38.5952,38.6447,44800.0
2012-10-04 11:30:00,39.0,39.01,38.96,38.99,64800.0,38.6546,38.6645,38.615,38.6447,64800.0
2012-10-04 11:35:00,38.99,38.99,38.94,38.97,32800.0,38.6447,38.6447,38.5952,38.6249,32800.0
2012-10-04 11:40:00,38.95,38.95,38.91,38.95,42400.0,38.6051,38.6051,38.5654,38.6051,42400.0
2012-10-04 11:45:00,38.95,38.98,38.91,38.91,22800.0,38.6051,38.6348,38.5654,38.5654,22800.0
2012-10-04 11:50:00,38.91,38.99,38.91,38.97,59600.0,38.5654,38.6447,38.5654,38.6249,59600.0
2012-10-04 11:55:00,38.99,39.03,38.97,39.02,24000.0,38.6447,38.6844,38.6249,38.6744,24000.0
2012-10-04 12:00:00,39.03,39.13,39.0,39.09,44000.0,38.6844,38.7835,38.6546,38.7438,44000.0
2012-10-04 12:05:00,39.12,39.18,39.1,39.15,61200.0,38.7736,38.833,38.7537,38.8033,61200.0
2012-10-04 12:10:00,39.17,39.22,39.16,39.18,52000.0,38.8231,38.8727,38.8132,38.833,52000.0
2012-10-04 12:15:00,39.2,39.2,39.15,39.18,22400.0,38.8529,38.8529,38.8033,38.833,22400.0
2012-10-04 12:20:00,39.19,39.22,39.18,39.21,14400.0,38.8429,38.8727,38.833,38.8628,14400.0
2012-10-04 12:25:00,39.19,39.2,39.16,39.18,21600.0,38.8429,38.8529,38.8132,38.833,21600.0
2012-10-04 12:30:00,39.15,39.17,39.15,39.17,4400.0,38.8033,38.8231,38.8033,38.8231,4400.0
2012-10-04 12:35:00,39.18,39.18,39.14,39.14,12800.0,38.833,38.833,38.7934,38.7934,12800.0
2012-10-04 12:40:00,39.13,39.13,39.09,39.12,12800.0,38.7835,38.7835,38.7438,38.7736,12800.0
2012-10-04 12:45:00,39.11,39.11,39.08,39.1,22400.0,38.7637,38.7637,38.7339,38.7537,22400.0
2012-10-04 12:50:00,39.09,39.12,39.08,39.1,15200.0,38.7438,38.7736,38.7339,38.7537,15200.0
2012-10-04 12:55:00,39.08,39.11,39.08,39.1,12000.0,38.7339,38.7637,38.7339,38.7537,12000.0
2012-10-04 13:00:00,39.11,39.11,39.09,39.1,6400.0,38.7637,38.7637,38.7438,38.7537,6400.0
2012-10-04 13:05:00,39.12,39.13,39.09,39.13,17200.0,38.7736,38.7835,38.7438,38.7835,17200.0
2012-10-04 13:10:00,39.12,39.14,39.1,39.11,14000.0,38.7736,38.7934,38.7537,38.7637,14000.0
2012-10-04 13:15:00,39.11,39.12,39.09,39.12,22800.0,38.7637,38.7736,38.7438,38.7736,22800.0
2012-10-04 13:20:00,39.12,39.17,39.12,39.16,18000.0,38.7736,38.8231,38.7736,38.8132,18000.0
2012-10-04 13:25:00,39.16,39.19,39.16,39.17,58400.0,38.8132,38.8429,38.8132,38.8231,58400.0
2012-10-04 13:30:00,39.18,39.19,39.16,39.17,67200.0,38.833,38.8429,38.8132,38.8231,67200.0
2012-10-04 13:35:00,39.17,39.23,39.16,39.2,98000.0,38.8231,38.8826,38.8132,38.8529,98000.0
2012-10-04 13:40:00,39.17,39.18,39.13,39.15,41600.0,38.8231,38.833,38.7835,38.8033,41600.0
2012-10-04 13:45:00,39.16,39.18,39.13,39.13,177200.0,38.8132,38.833,38.7835,38.7835,177200.0
2012-10-04 13:50:00,39.13,39.18,39.13,39.16,27600.0,38.7835,38.833,38.7835,38.8132,27600.0
2012-10-04 13:55:00,39.17,39.24,39.16,39.24,40400.0,38.8231,38.8925,38.8132,38.8925,40400.0
2012-10-04 14:00:00,39.21,39.21,39.14,39.18,223600.0,38.8628,38.8628,38.7934,38.833,223600.0
2012-10-04 14:05:00,39.18,39.22,39.17,39.21,54800.0,38.833,38.8727,38.8231,38.8628,54800.0
2012-10-04 14:10:00,39.21,39.21,39.15,39.18,42400.0,38.8628,38.8628,38.8033,38.833,42400.0
2012-10-04 14:15:00,39.18,39.2,39.16,39.2,41200.0,38.833,38.8529,38.8132,38.8529,41200.0
2012-10-04 14:20:00,39.2,39.24,39.16,39.22,56000.0,38.8529,38.8925,38.8132,38.8727,56000.0
2012-10-04 14:25:00,39.21,39.22,39.19,39.22,5200.0,38.8628,38.8727,38.8429,38.8727,5200.0
2012-10-04 14:30:00,39.25,39.26,39.21,39.21,31200.0,38.9024,38.9123,38.8628,38.8628,31200.0
2012-10-04 14:35:00,39.23,39.26,39.19,39.26,25200.0,38.8826,38.9123,38.8429,38.9123,25200.0
2012-10-04 14:40:00,39.27,39.31,39.25,39.28,38800.0,38.9222,38.9619,38.9024,38.9321,38800.0
2012-10-04 14:45:00,39.27,39.33,39.26,39.31,21600.0,38.9222,38.9817,38.9123,38.9619,21600.0
2012-10-04 14:50:00,39.3,39.31,39.25,39.27,32800.0,38.952,38.9619,38.9024,38.9222,32800.0
2012-10-04 14:55:00,39.26,39.31,39.26,39.3,26800.0,38.9123,38.9619,38.9123,38.952,26800.0
2012-10-04 15:00:00,39.29,39.41,39.29,39.4,126400.0,38.9421,39.061,38.9421,39.0511,126400.0
2012-10-04 15:05:00,39.4,39.41,39.38,39.4,54800.0,39.0511,39.061,39.0313,39.0511,54800.0
2012-10-04 15:10:00,39.4,39.4,39.31,39.33,99600.0,39.0511,39.0511,38.9619,38.9817,99600.0
2012-10-04 15:15:00,39.32,39.41,39.32,39.38,83600.0,38.9718,39.061,38.9718,39.0313,83600.0
2012-10-04 15:20:00,39.38,39.39,39.34,39.35,36800.0,39.0313,39.0412,38.9916,39.0015,36800.0
2012-10-04 15:25:00,39.35,39.41,39.34,39.4,68400.0,39.0015,39.061,38.9916,39.0511,68400.0
2012-10-04 15:30:00,39.4,39.43,39.38,39.43,56800.0,39.0511,39.0808,39.0313,39.0808,56800.0
2012-10-04 15:35:00,39.44,39.48,39.43,39.46,72000.0,39.0907,39.1304,39.0808,39.1106,72000.0
2012-10-04 15:40:00,39.46,39.53,39.45,39.51,177200.0,39.1106,39.1799,39.1006,39.1601,177200.0
2012-10-04 15:45:00,39.5,39.51,39.46,39.48,132000.0,39.1502,39.1601,39.1106,39.1304,132000.0
2012-10-04 15:50:00,39.49,39.49,39.38,39.4,111600.0,39.1403,39.1403,39.0313,39.0511,111600.0
2012-10-04 15:55:00,39.39,39.46,39.38,39.46,155200.0,39.0412,39.1106,39.0313,39.1106,155200.0
2012-10-05 09:30:00,39.87,39.87,39.56,39.63,143200.0,39.5169,39.5169,39.2097,39.279,143200.0
2012-10-05 09:35:00,39.66,39.96,39.65,39.83,248000.0,39.3088,39.6061,39.2989,39.4773,248000.0
2012-10-05 09:40:00,39.86,39.89,39.36,39.36,209200.0,39.507,39.5367,39.0114,39.0114,209200.0
2012-10-05 09:45:00,39.4,39.61,39.35,39.56,127600.0,39.0511,39.2592,39.0015,39.2097,127600.0
2012-10-05 09:50:00,39.57,39.64,39.54,39.62,61600.0,39.2196,39.289,39.1898,39.2691,61600.0
2012-10-05 09:55:00,39.63,39.74,39.62,39.62,66400.0,39.279,39.3881,39.2691,39.2691,66400.0
2012-10-05 10:00:00,39.61,39.63,39.43,39.54,149600.0,39.2592,39.279,39.0808,39.1898,149600.0
2012-10-05 10:05:00,39.54,39.54,39.44,39.51,53200.0,39.1898,39.1898,39.0907,39.1601,53200.0
2012-10-05 10:10:00,39.5,39.54,39.49,39.5,26800.0,39.1502,39.1898,39.1403,39.1502,26800.0
2012-10-05 10:15:00,39.51,39.58,39.51,39.56,44400.0,39.1601,39.2295,39.1601,39.2097,44400.0
2012-10-05 10:20:00,39.57,39.66,39.56,39.63,58000.0,39.2196,39.3088,39.2097,39.279,58000.0
2012-10-05 10:25:00,39.61,39.72,39.61,39.65,52400.0,39.2592,39.3682,39.2592,39.2989,52400.0
2012-10-05 10:30:00,39.67,39.71,39.58,39.58,42000.0,39.3187,39.3583,39.2295,39.2295,42000.0
2012-10-05 10:35:00,39.57,39.59,39.47,39.47,45200.0,39.2196,39.2394,39.1205,39.1205,45200.0
2012-10-05 10:40:00,39.47,39.48,39.36,39.36,71200.0,39.1205,39.1304,39.0114,39.0114,71200.0
2012-10-05 10:45:00,39.36,39.44,39.33,39.35,61600.0,39.0114,39.0907,38.9817,39.0015,61600.0
2012-10-05 10:50:00,39.34,39.38,39.31,39.34,63200.0,38.9916,39.0313,38.9619,38.9916,63200.0
2012-10-05 10:55:00,39.34,39.4,39.29,39.29,52800.0,38.9916,39.0511,38.9421,38.9421,52800.0
2012-10-05 11:00:00,39.3,39.35,39.26,39.33,43200.0,38.952,39.0015,38.9123,38.9817,43200.0
2012-10-05 11:05:00,39.32,39.32,39.23,39.26,143600.0,38.9718,38.9718,38.8826,38.9123,143600.0
2012-10-05 11:10:00,39.26,39.32,39.24,39.29,86400.0,38.9123,38.9718,38.8925,38.9421,86400.0
2012-10-05 11:15:00,39.31,39.31,39.23,39.29,39600.0,38.9619,38.9619,38.8826,38.9421,39600.0
2012-10-05 11:20:00,39.29,39.35,39.29,39.3,27200.0,38.9421,39.0015,38.9421,38.952,27200.0
2012-10-05 11:25:00,39.3,39.34,39.29,39.33,34400.0,38.952,38.9916,38.9421,38.9817,34400.0
2012-10-05 11:30:00,39.33,39.38,39.33,39.37,38800.0,38.9817,39.0313,38.9817,39.0213,38800.0
2012-10-05 11:35:00,39.39,39.39,39.33,39.34,17200.0,39.0412,39.0412,38.9817,38.9916,17200.0
2012-10-05 11:40:00,39.33,39.33,39.18,39.2,122400.0,38.9817,38.9817,38.833,38.8529,122400.0
2012-10-05 11:45:00,39.19,39.19,39.16,39.19,71200.0,38.8429,38.8429,38.8132,38.8429,71200.0
2012-10-05 11:50:00,39.19,39.2,39.13,39.17,88800.0,38.8429,38.8529,38.7835,38.8231,88800.0
2012-10-05 11:55:00,39.18,39.18,39.11,39.13,76400.0,38.833,38.833,38.7637,38.7835,76400.0
2012-10-05 12:00:00,39.14,39.17,39.11,39.15,20400.0,38.7934,38.8231,38.7637,38.8033,20400.0
2012-10-05 12:05:00,39.15,39.15,39.04,39.04,58400.0,38.8033,38.8033,38.6943,38.6943,58400.0
2012-10-05 12:10:00,39.04,39.06,39.01,39.02,88000.0,38.6943,38.7141,38.6645,38.6744,88000.0
2012-10-05 12:15:00,39.05,39.08,39.02,39.02,63600.0,38.7042,38.7339,38.6744,38.6744,63600.0
2012-10-05 12:20:00,39.03,39.06,39.02,39.03,35200.0,38.6844,38.7141,38.6744,38.6844,35200.0
2012-10-05 12:25:00,39.05,39.12,39.04,39.1,39600.0,38.7042,38.7736,38.6943,38.7537,39600.0
2012-10-05 12:30:00,39.12,39.18,39.11,39.16,42000.0,38.7736,38.833,38.7637,38.8132,42000.0
2012-10-05 12:35:00,39.16,39.18,39.12,39.16,38400.0,38.8132,38.833,38.7736,38.8132,38400.0
2012-10-05 12:40:00,39.17,39.24,39.17,39.22,48000.0,38.8231,38.8925,38.8231,38.8727,48000.0
2012-10-05 12:45:00,39.21,39.22,39.15,39.19,60400.0,38.8628,38.8727,38.8033,38.8429,60400.0
2012-10-05 12:50:00,39.19,39.22,39.08,39.19,115200.0,38.8429,38.8727,38.7339,38.8429,115200.0
2012-10-05 12:55:00,39.19,39.22,39.16,39.17,31200.0,38.8429,38.8727,38.8132,38.8231,31200.0
2012-10-05 13:00:00,39.17,39.23,39.17,39.21,38400.0,38.8231,38.8826,38.8231,38.8628,38400.0
2012-10-05 13:05:00,39.22,39.22,39.18,39.22,34000.0,38.8727,38.8727,38.833,38.8727,34000.0
2012-10-05 13:10:00,39.22,39.27,39.15,39.17,47200.0,38.8727,38.9222,38.8033,38.8231,47200.0
2012-10-05 13:15:00,39.17,39.23,39.17,39.2,21600.0,38.8231,38.8826,38.8231,38.8529,21600.0
2012-10-05 13:20:00,39.19,39.19,39.1,39.1,34800.0,38.8429,38.8429,38.7537,38.7537,34800.0
2012-10-05 13:25:00,39.11,39.11,39.02,39.04,32800.0,38.7637,38.7637,38.6744,38.6943,32800.0
2012-10-05 13:30:00,39.02,39.08,39.02,39.03,24400.0,38.6744,38.7339,38.6744,38.6844,24400.0
2012-10-05 13:35:00,39.03,39.06,39.02,39.05,19200.0,38.6844,38.7141,38.6744,38.7042,19200.0
2012-10-05 13:40:00,39.05,39.05,39.0,39.02,46800.0,38.7042,38.7042,38.6546,38.6744,46800.0
2012-10-05 13:45:00,39.03,39.03,38.96,38.96,53200.0,38.6844,38.6844,38.615,38.615,53200.0
2012-10-05 13:50:00,38.97,38.99,38.94,38.99,43600.0,38.6249,38.6447,38.5952,38.6447,43600.0
2012-10-05 13:55:00,39.0,39.0,38.95,38.99,65200.0,38.6546,38.6546,38.6051,38.6447,65200.0
2012-10-05 14:00:00,38.98,38.98,38.94,38.95,48000.0,38.6348,38.6348,38.5952,38.6051,48000.0
2012-10-05 14:05:00,38.95,38.96,38.89,38.89,78000.0,38.6051,38.615,38.5456,38.5456,78000.0
2012-10-05 14:10:00,38.88,38.93,38.85,38.91,74400.0,38.5357,38.5852,38.506,38.5654,74400.0
2012-10-05 14:15:00,38.91,38.94,38.9,38.91,26800.0,38.5654,38.5952,38.5555,38.5654,26800.0
2012-10-05 14:20:00,38.93,38.93,38.79,38.79,70000.0,38.5852,38.5852,38.4465,38.4465,70000.0
2012-10-05 14:25:00,38.79,38.83,38.77,38.82,131600.0,38.4465,38.4861,38.4267,38.4762,131600.0
2012-10-05 14:30:00,38.82,38.82,38.77,38.8,68000.0,38.4762,38.4762,38.4267,38.4564,68000.0
2012-10-05 14:35:00,38.8,38.85,38.77,38.8,74800.0,38.4564,38.506,38.4267,38.4564,74800.0
2012-10-05 14:40:00,38.78,38.8,38.76,38.77,90400.0,38.4366,38.4564,38.4168,38.4267,90400.0
2012-10-05 14:45:00,38.77,38.8,38.74,38.74,22400.0,38.4267,38.4564,38.3969,38.3969,22400.0
2012-10-05 14:50:00,38.76,38.76,38.67,38.67,46000.0,38.4168,38.4168,38.3275,38.3275,46000.0
2012-10-05 14:55:00,38.66,38.7,38.61,38.61,80000.0,38.3176,38.3573,38.2681,38.2681,80000.0
2012-10-05 15:00:00,38.62,38.64,38.5,38.52,280000.0,38.278,38.2978,38.1591,38.1789,280000.0
2012-10-05 15:05:00,38.52,38.56,38.5,38.55,126000.0,38.1789,38.2185,38.1591,38.2086,126000.0
2012-10-05 15:10:00,38.53,38.55,38.48,38.49,152800.0,38.1888,38.2086,38.1392,38.1491,152800.0
2012-10-05 15:15:00,38.49,38.52,38.44,38.45,132800.0,38.1491,38.1789,38.0996,38.1095,132800.0
2012-10-05 15:20:00,38.47,38.56,38.45,38.56,200800.0,38.1293,38.2185,38.1095,38.2185,200800.0
2012-10-05 15:25:00,38.56,38.57,38.51,38.55,80000.0,38.2185,38.2284,38.169,38.2086,80000.0
2012-10-05 15:30:00,38.55,38.6,38.52,38.54,131600.0,38.2086,38.2582,38.1789,38.1987,131600.0
2012-10-05 15:35:00,38.54,38.56,38.48,38.54,82400.0,38.1987,38.2185,38.1392,38.1987,82400.0
2012-10-05 15:40:00,38.53,38.57,38.48,38.55,232800.0,38.1888,38.2284,38.1392,38.2086,232800.0
2012-10-05 15:45:00,38.54,38.7,38.54,38.69,182800.0,38.1987,38.3573,38.1987,38.3474,182800.0
2012-10-05 15:50:00,38.68,38.69,38.58,38.61,254400.0,38.3375,38.3474,38.2383,38.2681,254400.0
2012-10-05 15:55:00,38.6,38.68,38.6,38.68,230000.0,38.2582,38.3375,38.2582,38.3375,230000.0
2012-10-08 09:30:00,38.49,38.54,38.22,38.36,221200.0,38.1491,38.1987,37.8815,38.0203,221200.0
2012-10-08 09:35:00,38.39,38.68,38.38,38.62,100800.0,38.05,38.3375,38.0401,38.278,100800.0
2012-10-08 09:40:00,38.67,38.99,38.67,38.88,190800.0,38.3275,38.6447,38.3275,38.5357,190800.0
2012-10-08 09:45:00,38.89,38.97,38.75,38.79,106400.0,38.5456,38.6249,38.4068,38.4465,106400.0
2012-10-08 09:50:00,38.77,38.87,38.7,38.87,109600.0,38.4267,38.5258,38.3573,38.5258,109600.0
2012-10-08 09:55:00,38.87,39.04,38.87,38.95,90800.0,38.5258,38.6943,38.5258,38.6051,90800.0
2012-10-08 10:00:00,38.95,39.11,38.92,38.93,124400.0,38.6051,38.7637,38.5753,38.5852,124400.0
2012-10-08 10:05:00,38.94,39.06,38.93,38.93,83600.0,38.5952,38.7141,38.5852,38.5852,83600.0
2012-10-08 10:10:00,38.97,38.98,38.82,38.82,98400.0,38.6249,38.6348,38.4762,38.4762,98400.0
2012-10-08 10:15:00,38.81,38.83,38.72,38.74,123600.0,38.4663,38.4861,38.3771,38.3969,123600.0
2012-10-08 10:20:00,38.75,38.79,38.69,38.75,47600.0,38.4068,38.4465,38.3474,38.4068,47600.0
2012-10-08 10:25:00,38.72,38.74,38.66,38.68,14800.0,38.3771,38.3969,38.3176,38.3375,14800.0
2012-10-08 10:30:00,38.66,38.7,38.63,38.7,51200.0,38.3176,38.3573,38.2879,38.3573,51200.0
2012-10-08 10:35:00,38.67,38.7,38.63,38.7,66400.0,38.3275,38.3573,38.2879,38.3573,66400.0
2012-10-08 10:40:00,38.7,38.8,38.66,38.77,54400.0,38.3573,38.4564,38.3176,38.4267,54400.0
2012-10-08 10:45:00,38.76,38.77,38.69,38.71,25200.0,38.4168,38.4267,38.3474,38.3672,25200.0
2012-10-08 10:50:00,38.7,38.71,38.66,38.69,12400.0,38.3573,38.3672,38.3176,38.3474,12400.0
2012-10-08 10:55:00,38.69,38.69,38.63,38.63,22400.0,38.3474,38.3474,38.2879,38.2879,22400.0
2012-10-08 11:00:00,38.61,38.66,38.59,38.63,28000.0,38.2681,38.3176,38.2483,38.2879,28000.0
2012-10-08 11:05:00,38.62,38.65,38.54,38.54,39600.0,38.278,38.3077,38.1987,38.1987,39600.0
2012-10-08 11:10:00,38.54,38.57,38.51,38.53,42000.0,38.1987,38.2284,38.169,38.1888,42000.0
2012-10-08 11:15:00,38.54,38.56,38.49,38.52,43600.0,38.1987,38.2185,38.1491,38.1789,43600.0
2012-10-08 11:20:00,38.52,38.52,38.45,38.49,50400.0,38.1789,38.1789,38.1095,38.1491,50400.0
2012-10-08 11:25:00,38.49,38.52,38.46,38.52,15600.0,38.1491,38.1789,38.1194,38.1789,15600.0
2012-10-08 11:30:00,38.52,38.53,38.46,38.46,9200.0,38.1789,38.1888,38.1194,38.1194,9200.0
2012-10-08 11:35:00,38.47,38.51,38.4,38.41,60000.0,38.1293,38.169,38.0599,38.0699,60000.0
2012-10-08 11:40:00,38.42,38.43,38.35,38.4,85600.0,38.0798,38.0897,38.0104,38.0599,85600.0
2012-10-08 11:45:00,38.4,38.42,38.32,38.34,56000.0,38.0599,38.0798,37.9806,38.0005,56000.0
2012-10-08 11:50:00,38.34,38.44,38.33,38.4,98400.0,38.0005,38.0996,37.9906,38.0599,98400.0
2012-10-08 11:55:00,38.4,38.41,38.36,38.4,35200.0,38.0599,38.0699,38.0203,38.0599,35200.0
2012-10-08 12:00:00,38.4,38.48,38.4,38.42,78800.0,38.0599,38.1392,38.0599,38.0798,78800.0
2012-10-08 12:05:00,38.44,38.44,38.38,38.38,16400.0,38.0996,38.0996,38.0401,38.0401,16400.0
2012-10-08 12:10:00,38.4,38.48,38.39,38.46,49600.0,38.0599,38.1392,38.05,38.1194,49600.0
2012-10-08 12:15:00,38.46,38.49,38.46,38.49,14000.0,38.1194,38.1491,38.1194,38.1491,14000.0
2012-10-08 12:20:00,38.49,38.49,38.45,38.46,30400.0,38.1491,38.1491,38.1095,38.1194,30400.0
2012-10-08 12:25:00,38.45,38.47,38.4,38.43,27600.0,38.1095,38.1293,38.0599,38.0897,27600.0
2012-10-08 12:30:00,38.42,38.47,38.4,38.47,33200.0,38.0798,38.1293,38.0599,38.1293,33200.0
2012-10-08 12:35:00,38.44,38.46,38.38,38.4,25600.0,38.0996,38.1194,38.0401,38.0599,25600.0
2012-10-08 12:40:00,38.4,38.42,38.39,38.4,13200.0,38.0599,38.0798,38.05,38.0599,13200.0
2012-10-08 12:45:00,38.41,38.41,38.33,38.35,23200.0,38.0699,38.0699,37.9906,38.0104,23200.0
2012-10-08 12:50:00,38.33,38.35,38.31,38.33,18000.0,37.9906,38.0104,37.9707,37.9906,18000.0
2012-10-08 12:55:00,38.33,38.38,38.29,38.31,111200.0,37.9906,38.0401,37.9509,37.9707,111200.0
2012-10-08 13:00:00,38.34,38.42,38.31,38.36,40000.0,38.0005,38.0798,37.9707,38.0203,40000.0
2012-10-08 13:05:00,38.35,38.39,38.34,38.37,18800.0,38.0104,38.05,38.0005,38.0302,18800.0
2012-10-08 13:10:00,38.37,38.4,38.35,38.38,30000.0,38.0302,38.0599,38.0104,38.0401,30000.0
2012-10-08 13:15:00,38.37,38.41,38.37,38.38,25600.0,38.0302,38.0699,38.0302,38.0401,25600.0
2012-10-08 13:20:00,38.39,38.4,38.36,38.36,12000.0,38.05,38.0599,38.0203,38.0203,12000.0
2012-10-08 13:25:00,38.38,38.38,38.32,38.35,12400.0,38.0401,38.0401,37.9806,38.0104,12400.0
2012-10-08 13:30:00,38.34,38.36,38.33,38.34,26000.0,38.0005,38.0203,37.9906,38.0005,26000.0
2012-10-08 13:35:00,38.35,38.35,38.29,38.31,27200.0,38.0104,38.0104,37.9509,37.9707,27200.0
2012-10-08 13:40:00,38.31,38.34,38.29,38.33,37600.0,37.9707,38.0005,37.9509,37.9906,37600.0
2012-10-08 13:45:00,38.31,38.33,38.3,38.32,18400.0,37.9707,37.9906,37.9608,37.9806,18400.0
2012-10-08 13:50:00,38.32,38.34,38.31,38.34,13200.0,37.9806,38.0005,37.9707,38.0005,13200.0
2012-10-08 13:55:00,38.32,38.35,38.28,38.28,22000.0,37.9806,38.0104,37.941,37.941,22000.0
2012-10-08 14:00:00,38.28,38.33,38.28,38.33,35600.0,37.941,37.9906,37.941,37.9906,35600.0
2012-10-08 14:05:00,38.34,38.34,38.3,38.31,15600.0,38.0005,38.0005,37.9608,37.9707,15600.0
2012-10-08 14:10:00,38.32,38.33,38.29,38.29,9600.0,37.9806,37.9906,37.9509,37.9509,9600.0
2012-10-08 14:15:00,38.29,38.33,38.28,38.33,24400.0,37.9509,37.9906,37.941,37.9906,24400.0
2012-10-08 14:20:00,38.32,38.33,38.28,38.28,19600.0,37.9806,37.9906,37.941,37.941,19600.0
2012-10-08 14:25:00,38.29,38.3,38.28,38.29,14000.0,37.9509,37.9608,37.941,37.9509,14000.0
2012-10-08 14:30:00,38.3,38.31,38.27,38.28,36400.0,37.9608,37.9707,37.9311,37.941,36400.0
2012-10-08 14:35:00,38.29,38.31,38.28,38.28,12800.0,37.9509,37.9707,37.941,37.941,12800.0
2012-10-08 14:40:00,38.29,38.29,38.27,38.27,20400.0,37.9509,37.9509,37.9311,37.9311,20400.0
2012-10-08 14:45:00,38.28,38.28,38.26,38.26,20400.0,37.941,37.941,37.9212,37.9212,20400.0
2012-10-08 14:50:00,38.27,38.27,38.22,38.24,56000.0,37.9311,37.9311,37.8815,37.9014,56000.0
2012-10-08 14:55:00,38.24,38.24,38.19,38.19,57200.0,37.9014,37.9014,37.8518,37.8518,57200.0
2012-10-08 15:00:00,38.18,38.3,38.18,38.3,72000.0,37.8419,37.9608,37.8419,37.9608,72000.0
2012-10-08 15:05:00,38.3,38.31,38.26,38.31,84400.0,37.9608,37.9707,37.9212,37.9707,84400.0
2012-10-08 15:10:00,38.31,38.33,38.29,38.31,75600.0,37.9707,37.9906,37.9509,37.9707,75600.0
2012-10-08 15:15:00,38.32,38.37,38.28,38.36,98400.0,37.9806,38.0302,37.941,38.0203,98400.0
2012-10-08 15:20:00,38.38,38.45,38.37,38.39,100800.0,38.0401,38.1095,38.0302,38.05,100800.0
2012-10-08 15:25:00,38.4,38.42,38.34,38.4,66400.0,38.0599,38.0798,38.0005,38.0599,66400.0
2012-10-08 15:30:00,38.4,38.47,38.39,38.43,78800.0,38.0599,38.1293,38.05,38.0897,78800.0
2012-10-08 15:35:00,38.43,38.45,38.41,38.42,59600.0,38.0897,38.1095,38.0699,38.0798,59600.0
2012-10-08 15:40:00,38.41,38.44,38.38,38.44,72400.0,38.0699,38.0996,38.0401,38.0996,72400.0
2012-10-08 15:45:00,38.41,38.45,38.39,38.45,61200.0,38.0699,38.1095,38.05,38.1095,61200.0
2012-10-08 15:50:00,38.45,38.46,38.42,38.44,77600.0,38.1095,38.1194,38.0798,38.0996,77600.0
2012-10-08 15:55:00,38.43,38.45,38.4,38.4,76800.0,38.0897,38.1095,38.0599,38.0599,76800.0
2012-10-09 09:30:00,38.26,38.45,38.15,38.37,81600.0,37.9212,38.1095,37.8122,38.0302,81600.0
2012-10-09 09:35:00,38.38,38.55,38.37,38.55,58400.0,38.0401,38.2086,38.0302,38.2086,58400.0
2012-10-09 09:40:00,38.56,38.6,38.38,38.46,70800.0,38.2185,38.2582,38.0401,38.1194,70800.0
2012-10-09 09:45:00,38.4,38.5,38.35,38.44,98400.0,38.0599,38.1591,38.0104,38.0996,98400.0
2012-10-09 09:50:00,38.45,38.45,38.38,38.42,69200.0,38.1095,38.1095,38.0401,38.0798,69200.0
2012-10-09 09:55:00,38.41,38.5,38.38,38.44,64000.0,38.0699,38.1591,38.0401,38.0996,64000.0
2012-10-09 10:00:00,38.46,38.6,38.44,38.44,93600.0,38.1194,38.2582,38.0996,38.0996,93600.0
2012-10-09 10:05:00,38.44,38.49,38.29,38.33,55200.0,38.0996,38.1491,37.9509,37.9906,55200.0
2012-10-09 10:10:00,38.33,38.4,38.27,38.28,51600.0,37.9906,38.0599,37.9311,37.941,51600.0
2012-10-09 10:15:00,38.31,38.33,38.19,38.23,92800.0,37.9707,37.9906,37.8518,37.8914,92800.0
2012-10-09 10:20:00,38.21,38.29,38.15,38.17,89600.0,37.8716,37.9509,37.8122,37.832,89600.0
2012-10-09 10:25:00,38.17,38.23,38.07,38.07,98800.0,37.832,37.8914,37.7329,37.7329,98800.0
2012-10-09 10:30:00,38.07,38.09,37.97,37.98,184800.0,37.7329,37.7527,37.6337,37.6437,184800.0
2012-10-09 10:35:00,37.99,37.99,37.88,37.88,61600.0,37.6536,37.6536,37.5445,37.5445,61600.0
2012-10-09 10:40:00,37.9,37.98,37.81,37.83,148000.0,37.5644,37.6437,37.4752,37.495,148000.0
2012-10-09 10:45:00,37.83,37.9,37.69,37.69,179200.0,37.495,37.5644,37.3562,37.3562,179200.0
2012-10-09 10:50:00,37.69,37.82,37.55,37.82,147200.0,37.3562,37.4851,37.2175,37.4851,147200.0
2012-10-09 10:55:00,37.82,37.94,37.8,37.84,110000.0,37.4851,37.604,37.4653,37.5049,110000.0
2012-10-09 11:00:00,37.86,37.94,37.77,37.87,78800.0,37.5247,37.604,37.4355,37.5346,78800.0
2012-10-09 11:05:00,37.85,37.93,37.85,37.9,30800.0,37.5148,37.5941,37.5148,37.5644,30800.0
2012-10-09 11:10:00,37.9,37.91,37.81,37.87,45200.0,37.5644,37.5743,37.4752,37.5346,45200.0
2012-10-09 11:15:00,37.86,37.87,37.82,37.84,46000.0,37.5247,37.5346,37.4851,37.5049,46000.0
2012-10-09 11:20:00,37.85,38.07,37.83,38.07,134000.0,37.5148,37.7329,37.495,37.7329,134000.0
2012-10-09 11:25:00,38.07,38.07,37.91,37.97,48000.0,37.7329,37.7329,37.5743,37.6337,48000.0
2012-10-09 11:30:00,37.96,37.99,37.92,37.98,21200.0,37.6238,37.6536,37.5842,37.6437,21200.0
2012-10-09 11:35:00,37.94,38.03,37.94,38.03,33200.0,37.604,37.6932,37.604,37.6932,33200.0
2012-10-09 11:40:00,38.01,38.02,37.95,37.99,16800.0,37.6734,37.6833,37.6139,37.6536,16800.0
2012-10-09 11:45:00,37.98,37.98,37.88,37.92,29200.0,37.6437,37.6437,37.5445,37.5842,29200.0
2012-10-09 11:50:00,37.9,38.01,37.9,38.01,9200.0,37.5644,37.6734,37.5644,37.6734,9200.0
2012-10-09 11:55:00,37.99,38.0,37.91,37.91,14800.0,37.6536,37.6635,37.5743,37.5743,14800.0
2012-10-09 12:00:00,37.92,37.93,37.88,37.89,9200.0,37.5842,37.5941,37.5445,37.5545,9200.0
2012-10-09 12:05:00,37.87,37.91,37.82,37.91,37200.0,37.5346,37.5743,37.4851,37.5743,37200.0
2012-10-09 12:10:00,37.91,37.99,37.88,37.94,44400.0,37.5743,37.6536,37.5445,37.604,44400.0
2012-10-09 12:15:00,37.94,37.94,37.9,37.92,50800.0,37.604,37.604,37.5644,37.5842,50800.0
2012-10-09 12:20:00,37.92,37.94,37.86,37.88,34000.0,37.5842,37.604,37.5247,37.5445,34000.0
2012-10-09 12:25:00,37.9,37.95,37.9,37.92,19200.0,37.5644,37.6139,37.5644,37.5842,19200.0
2012-10-09 12:30:00,37.92,37.93,37.86,37.86,27200.0,37.5842,37.5941,37.5247,37.5247,27200.0
2012-10-09 12:35:00,37.85,37.87,37.81,37.87,16000.0,37.5148,37.5346,37.4752,37.5346,16000.0
2012-10-09 12:40:00,37.85,37.88,37.8,37.85,32000.0,37.5148,37.5445,37.4653,37.5148,32000.0
2012-10-09 12:45:00,37.83,37.86,37.8,37.82,9200.0,37.495,37.5247,37.4653,37.4851,9200.0
2012-10-09 12:50:00,37.85,37.86,37.78,37.85,14800.0,37.5148,37.5247,37.4454,37.5148,14800.0
2012-10-09 12:55:00,37.85,37.85,37.76,37.77,16400.0,37.5148,37.5148,37.4256,37.4355,16400.0
2012-10-09 13:00:00,37.77,37.83,37.73,37.8,45600.0,37.4355,37.495,37.3959,37.4653,45600.0
2012-10-09 13:05:00,37.76,37.82,37.76,37.81,24800.0,37.4256,37.4851,37.4256,37.4752,24800.0
2012-10-09 13:10:00,37.82,37.95,37.81,37.95,31600.0,37.4851,37.6139,37.4752,37.6139,31600.0
2012-10-09 13:15:00,37.95,37.95,37.86,37.92,25200.0,37.6139,37.6139,37.5247,37.5842,25200.0
2012-10-09 13:20:00,37.9,37.91,37.77,37.84,39200.0,37.5644,37.5743,37.4355,37.5049,39200.0
2012-10-09 13:25:00,37.83,37.91,37.83,37.91,45200.0,37.495,37.5743,37.495,37.5743,45200.0
2012-10-09 13:30:00,37.91,37.95,37.86,37.86,42800.0,37.5743,37.6139,37.5247,37.5247,42800.0
2012-10-09 13:35:00,37.88,37.94,37.88,37.91,29600.0,37.5445,37.604,37.5445,37.5743,29600.0
2012-10-09 13:40:00,37.93,37.94,37.88,37.88,35600.0,37.5941,37.604,37.5445,37.5445,35600.0
2012-10-09 13:45:00,37.88,37.93,37.86,37.91,68000.0,37.5445,37.5941,37.5247,37.5743,68000.0
2012-10-09 13:50:00,37.92,38.04,37.91,37.96,76800.0,37.5842,37.7031,37.5743,37.6238,76800.0
2012-10-09 13:55:00,37.96,38.01,37.95,38.0,66800.0,37.6238,37.6734,37.6139,37.6635,66800.0
2012-10-09 14:00:00,38.0,38.03,37.96,37.98,60000.0,37.6635,37.6932,37.6238,37.6437,60000.0
2012-10-09 14:05:00,37.99,38.02,37.86,37.92,53600.0,37.6536,37.6833,37.5247,37.5842,53600.0
2012-10-09 14:10:00,37.91,37.91,37.8,37.8,9600.0,37.5743,37.5743,37.4653,37.4653,9600.0
2012-10-09 14:15:00,37.81,37.89,37.77,37.88,54000.0,37.4752,37.5545,37.4355,37.5445,54000.0
2012-10-09 14:20:00,37.9,37.94,37.85,37.89,30400.0,37.5644,37.604,37.5148,37.5545,30400.0
2012-10-09 14:25:00,37.88,37.94,37.84,37.92,25600.0,37.5445,37.604,37.5049,37.5842,25600.0
2012-10-09 14:30:00,37.88,37.97,37.88,37.97,68800.0,37.5445,37.6337,37.5445,37.6337,68800.0
2012-10-09 14:35:00,37.97,38.07,37.96,37.99,74400.0,37.6337,37.7329,37.6238,37.6536,74400.0
2012-10-09 14:40:00,37.97,38.02,37.93,37.99,38400.0,37.6337,37.6833,37.5941,37.6536,38400.0
2012-10-09 14:45:00,37.99,38.05,37.98,38.0,22800.0,37.6536,37.713,37.6437,37.6635,22800.0
2012-10-09 14:50:00,38.0,38.01,37.98,37.99,8800.0,37.6635,37.6734,37.6437,37.6536,8800.0
2012-10-09 14:55:00,37.98,38.02,37.97,38.02,14000.0,37.6437,37.6833,37.6337,37.6833,14000.0
2012-10-09 15:00:00,38.02,38.08,37.98,38.0,34800.0,37.6833,37.7428,37.6437,37.6635,34800.0
2012-10-09 15:05:00,37.99,38.01,37.95,38.01,54400.0,37.6536,37.6734,37.6139,37.6734,54400.0
2012-10-09 15:10:00,38.01,38.03,37.96,38.01,36400.0,37.6734,37.6932,37.6238,37.6734,36400.0
2012-10-09 15:15:00,38.02,38.04,37.97,38.0,20800.0,37.6833,37.7031,37.6337,37.6635,20800.0
2012-10-09 15:20:00,38.0,38.0,37.95,37.98,62000.0,37.6635,37.6635,37.6139,37.6437,62000.0
2012-10-09 15:25:00,37.98,37.99,37.89,37.95,74000.0,37.6437,37.6536,37.5545,37.6139,74000.0
2012-10-09 15:30:00,37.97,37.99,37.91,37.91,93200.0,37.6337,37.6536,37.5743,37.5743,93200.0
2012-10-09 15:35:00,37.92,37.97,37.9,37.9,30800.0,37.5842,37.6337,37.5644,37.5644,30800.0
2012-10-09 15:40:00,37.93,37.96,37.9,37.92,40800.0,37.5941,37.6238,37.5644,37.5842,40800.0
2012-10-09 15:45:00,37.92,37.98,37.88,37.94,144800.0,37.5842,37.6437,37.5445,37.604,144800.0
2012-10-09 15:50:00,37.93,37.98,37.92,37.96,131600.0,37.5941,37.6437,37.5842,37.6238,131600.0
2012-10-09 15:55:00,37.96,38.04,37.9,38.01,535600.0,37.6238,37.7031,37.5644,37.6734,535600.0
2012-10-10 09:30:00,38.05,38.05,37.89,37.9,51200.0,37.713,37.713,37.5545,37.5644,51200.0
2012-10-10 09:35:00,37.93,37.93,37.68,37.7,53600.0,37.5941,37.5941,37.3463,37.3661,53600.0
2012-10-10 09:40:00,37.7,37.75,37.6,37.74,86400.0,37.3661,37.4157,37.267,37.4058,86400.0
2012-10-10 09:45:00,37.74,38.04,37.73,38.01,121200.0,37.4058,37.7031,37.3959,37.6734,121200.0
2012-10-10 09:50:00,38.01,38.15,37.99,37.99,113600.0,37.6734,37.8122,37.6536,37.6536,113600.0
2012-10-10 09:55:00,37.99,37.99,37.75,37.8,73600.0,37.6536,37.6536,37.4157,37.4653,73600.0
2012-10-10 10:00:00,37.82,37.92,37.82,37.88,73200.0,37.4851,37.5842,37.4851,37.5445,73200.0
2012-10-10 10:05:00,37.88,37.91,37.8,37.84,48000.0,37.5445,37.5743,37.4653,37.5049,48000.0
2012-10-10 10:10:00,37.87,37.93,37.81,37.81,30400.0,37.5346,37.5941,37.4752,37.4752,30400.0
2012-10-10 10:15:00,37.84,37.84,37.72,37.72,67600.0,37.5049,37.5049,37.386,37.386,67600.0
2012-10-10 10:20:00,37.74,37.78,37.72,37.75,60800.0,37.4058,37.4454,37.386,37.4157,60800.0
2012-10-10 10:25:00,37.73,37.78,37.71,37.75,104800.0,37.3959,37.4454,37.376,37.4157,104800.0
2012-10-10 10:30:00,37.75,37.77,37.71,37.74,89600.0,37.4157,37.4355,37.376,37.4058,89600.0
2012-10-10 10:35:00,37.74,37.74,37.68,37.68,11200.0,37.4058,37.4058,37.3463,37.3463,11200.0
2012-10-10 10:40:00,37.69,37.7,37.6,37.6,83200.0,37.3562,37.3661,37.267,37.267,83200.0
2012-10-10 10:45:00,37.63,37.64,37.56,37.56,63200.0,37.2968,37.3067,37.2274,37.2274,63200.0
2012-10-10 10:50:00,37.57,37.65,37.57,37.65,38400.0,37.2373,37.3166,37.2373,37.3166,38400.0
2012-10-10 10:55:00,37.63,37.68,37.61,37.63,158400.0,37.2968,37.3463,37.2769,37.2968,158400.0
2012-10-10 11:00:00,37.6,37.6,37.52,37.52,42800.0,37.267,37.267,37.1877,37.1877,42800.0
2012-10-10 11:05:00,37.53,37.62,37.5,37.6,41200.0,37.1976,37.2868,37.1679,37.267,41200.0
2012-10-10 11:10:00,37.61,37.61,37.49,37.5,30000.0,37.2769,37.2769,37.158,37.1679,30000.0
2012-10-10 11:15:00,37.51,37.51,37.42,37.42,100800.0,37.1778,37.1778,37.0886,37.0886,100800.0
2012-10-10 11:20:00,37.43,37.53,37.42,37.51,71200.0,37.0985,37.1976,37.0886,37.1778,71200.0
2012-10-10 11:25:00,37.51,37.57,37.48,37.54,54000.0,37.1778,37.2373,37.1481,37.2076,54000.0
2012-10-10 11:30:00,37.55,37.64,37.54,37.57,64800.0,37.2175,37.3067,37.2076,37.2373,64800.0
2012-10-10 11:35:00,37.56,37.6,37.49,37.55,76400.0,37.2274,37.267,37.158,37.2175,76400.0
2012-10-10 11:40:00,37.58,37.66,37.56,37.66,21600.0,37.2472,37.3265,37.2274,37.3265,21600.0
2012-10-10 11:45:00,37.66,37.67,37.59,37.6,18800.0,37.3265,37.3364,37.2571,37.267,18800.0
2012-10-10 11:50:00,37.6,37.6,37.46,37.5,52400.0,37.267,37.267,37.1283,37.1679,52400.0
2012-10-10 11:55:00,37.52,37.6,37.51,37.57,17200.0,37.1877,37.267,37.1778,37.2373,17200.0
2012-10-10 12:00:00,37.57,37.58,37.51,37.54,33200.0,37.2373,37.2472,37.1778,37.2076,33200.0
2012-10-10 12:05:00,37.55,37.57,37.53,37.55,13200.0,37.2175,37.2373,37.1976,37.2175,13200.0
2012-10-10 12:10:00,37.56,37.57,37.53,37.53,13200.0,37.2274,37.2373,37.1976,37.1976,13200.0
2012-10-10 12:15:00,37.54,37.54,37.44,37.46,29200.0,37.2076,37.2076,37.1084,37.1283,29200.0
2012-10-10 12:20:00,37.45,37.52,37.43,37.5,20400.0,37.1184,37.1877,37.0985,37.1679,20400.0
2012-10-10 12:25:00,37.5,37.5,37.46,37.47,13200.0,37.1679,37.1679,37.1283,37.1382,13200.0
2012-10-10 12:30:00,37.46,37.46,37.35,37.35,61200.0,37.1283,37.1283,37.0192,37.0192,61200.0
2012-10-10 12:35:00,37.37,37.37,37.29,37.32,132800.0,37.0391,37.0391,36.9598,36.9895,132800.0
2012-10-10 12:40:00,37.32,37.32,37.27,37.29,68800.0,36.9895,36.9895,36.9399,36.9598,68800.0
2012-10-10 12:45:00,37.29,37.29,37.17,37.21,124800.0,36.9598,36.9598,36.8408,36.8805,124800.0
2012-10-10 12:50:00,37.19,37.35,37.19,37.3,117200.0,36.8607,37.0192,36.8607,36.9697,117200.0
2012-10-10 12:55:00,37.33,37.35,37.27,37.28,58400.0,36.9994,37.0192,36.9399,36.9499,58400.0
2012-10-10 13:00:00,37.3,37.3,37.19,37.25,62400.0,36.9697,36.9697,36.8607,36.9201,62400.0
2012-10-10 13:05:00,37.24,37.28,37.2,37.25,109200.0,36.9102,36.9499,36.8706,36.9201,109200.0
2012-10-10 13:10:00,37.25,37.28,37.23,37.24,111600.0,36.9201,36.9499,36.9003,36.9102,111600.0
2012-10-10 13:15:00,37.23,37.29,37.23,37.23,54000.0,36.9003,36.9598,36.9003,36.9003,54000.0
2012-10-10 13:20:00,37.24,37.26,37.21,37.23,34000.0,36.9102,36.93,36.8805,36.9003,34000.0
2012-10-10 13:25:00,37.24,37.28,37.22,37.24,38000.0,36.9102,36.9499,36.8904,36.9102,38000.0
2012-10-10 13:30:00,37.25,37.32,37.23,37.32,45600.0,36.9201,36.9895,36.9003,36.9895,45600.0
2012-10-10 13:35:00,37.32,37.35,37.28,37.32,103600.0,36.9895,37.0192,36.9499,36.9895,103600.0
2012-10-10 13:40:00,37.34,37.36,37.3,37.33,28000.0,37.0093,37.0291,36.9697,36.9994,28000.0
2012-10-10 13:45:00,37.34,37.35,37.31,37.34,20000.0,37.0093,37.0192,36.9796,37.0093,20000.0
2012-10-10 13:50:00,37.33,37.34,37.26,37.31,21200.0,36.9994,37.0093,36.93,36.9796,21200.0
2012-10-10 13:55:00,37.27,37.34,37.27,37.32,52000.0,36.9399,37.0093,36.9399,36.9895,52000.0
2012-10-10 14:00:00,37.34,37.48,37.32,37.42,52800.0,37.0093,37.1481,36.9895,37.0886,52800.0
2012-10-10 14:05:00,37.42,37.49,37.42,37.49,47200.0,37.0886,37.158,37.0886,37.158,47200.0
2012-10-10 14:10:00,37.49,37.53,37.48,37.51,128000.0,37.158,37.1976,37.1481,37.1778,128000.0
2012-10-10 14:15:00,37.51,37.54,37.5,37.51,38400.0,37.1778,37.2076,37.1679,37.1778,38400.0
2012-10-10 14:20:00,37.5,37.55,37.48,37.48,44400.0,37.1679,37.2175,37.1481,37.1481,44400.0
2012-10-10 14:25:00,37.5,37.54,37.48,37.54,34400.0,37.1679,37.2076,37.1481,37.2076,34400.0
2012-10-10 14:30:00,37.55,37.6,37.52,37.59,29200.0,37.2175,37.267,37.1877,37.2571,29200.0
2012-10-10 14:35:00,37.57,37.57,37.51,37.52,49200.0,37.2373,37.2373,37.1778,37.1877,49200.0
2012-10-10 14:40:00,37.51,37.52,37.45,37.52,53600.0,37.1778,37.1877,37.1184,37.1877,53600.0
2012-10-10 14:45:00,37.51,37.55,37.45,37.47,24400.0,37.1778,37.2175,37.1184,37.1382,24400.0
2012-10-10 14:50:00,37.48,37.53,37.48,37.52,20400.0,37.1481,37.1976,37.1481,37.1877,20400.0
2012-10-10 14:55:00,37.52,37.52,37.45,37.45,14400.0,37.1877,37.1877,37.1184,37.1184,14400.0
2012-10-10 15:00:00,37.46,37.48,37.44,37.47,48400.0,37.1283,37.1481,37.1084,37.1382,48400.0
2012-10-10 15:05:00,37.47,37.49,37.42,37.45,35200.0,37.1382,37.158,37.0886,37.1184,35200.0
2012-10-10 15:10:00,37.47,37.49,37.42,37.46,88000.0,37.1382,37.158,37.0886,37.1283,88000.0
2012-10-10 15:15:00,37.48,37.48,37.38,37.43,76000.0,37.1481,37.1481,37.049,37.0985,76000.0
2012-10-10 15:20:00,37.42,37.48,37.42,37.44,51600.0,37.0886,37.1481,37.0886,37.1084,51600.0
2012-10-10 15:25:00,37.43,37.5,37.41,37.49,75200.0,37.0985,37.1679,37.0787,37.158,75200.0
2012-10-10 15:30:00,37.48,37.49,37.45,37.48,39600.0,37.1481,37.158,37.1184,37.1481,39600.0
2012-10-10 15:35:00,37.48,37.5,37.46,37.49,46400.0,37.1481,37.1679,37.1283,37.158,46400.0
2012-10-10 15:40:00,37.49,37.52,37.48,37.49,52400.0,37.158,37.1877,37.1481,37.158,52400.0
2012-10-10 15:45:00,37.51,37.54,37.5,37.52,61600.0,37.1778,37.2076,37.1679,37.1877,61600.0
2012-10-10 15:50:00,37.51,37.52,37.46,37.52,104400.0,37.1778,37.1877,37.1283,37.1877,104400.0
2012-10-10 15:55:00,37.52,37.55,37.46,37.54,193600.0,37.1877,37.2175,37.1283,37.2076,193600.0
2012-10-11 09:30:00,38.24,38.74,38.18,38.62,363600.0,37.9014,38.3969,37.8419,38.278,363600.0
2012-10-11 09:35:00,38.59,38.63,38.39,38.55,232000.0,38.2483,38.2879,38.05,38.2086,232000.0
2012-10-11 09:40:00,38.55,38.63,38.38,38.47,183600.0,38.2086,38.2879,38.0401,38.1293,183600.0
2012-10-11 09:45:00,38.46,38.57,38.46,38.52,216800.0,38.1194,38.2284,38.1194,38.1789,216800.0
2012-10-11 09:50:00,38.52,38.7,38.52,38.6,170400.0,38.1789,38.3573,38.1789,38.2582,170400.0
2012-10-11 09:55:00,38.62,38.69,38.59,38.69,118400.0,38.278,38.3474,38.2483,38.3474,118400.0
2012-10-11 10:00:00,38.66,38.74,38.54,38.54,172000.0,38.3176,38.3969,38.1987,38.1987,172000.0
2012-10-11 10:05:00,38.52,38.56,38.45,38.52,162000.0,38.1789,38.2185,38.1095,38.1789,162000.0
2012-10-11 10:10:00,38.48,38.5,38.43,38.45,70800.0,38.1392,38.1591,38.0897,38.1095,70800.0
2012-10-11 10:15:00,38.48,38.57,38.47,38.55,85600.0,38.1392,38.2284,38.1293,38.2086,85600.0
2012-10-11 10:20:00,38.54,38.62,38.54,38.61,39200.0,38.1987,38.278,38.1987,38.2681,39200.0
2012-10-11 10:25:00,38.61,38.62,38.53,38.54,44800.0,38.2681,38.278,38.1888,38.1987,44800.0
2012-10-11 10:30:00,38.57,38.62,38.56,38.62,23200.0,38.2284,38.278,38.2185,38.278,23200.0
2012-10-11 10:35:00,38.61,38.65,38.59,38.61,33200.0,38.2681,38.3077,38.2483,38.2681,33200.0
2012-10-11 10:40:00,38.61,38.66,38.58,38.59,62400.0,38.2681,38.3176,38.2383,38.2483,62400.0
2012-10-11 10:45:00,38.58,38.6,38.56,38.6,55600.0,38.2383,38.2582,38.2185,38.2582,55600.0
2012-10-11 10:50:00,38.59,38.61,38.53,38.53,38400.0,38.2483,38.2681,38.1888,38.1888,38400.0
2012-10-11 10:55:00,38.52,38.54,38.46,38.5,71600.0,38.1789,38.1987,38.1194,38.1591,71600.0
2012-10-11 11:00:00,38.52,38.52,38.39,38.4,54800.0,38.1789,38.1789,38.05,38.0599,54800.0
2012-10-11 11:05:00,38.39,38.39,38.23,38.26,124800.0,38.05,38.05,37.8914,37.9212,124800.0
2012-10-11 11:10:00,38.28,38.31,38.26,38.3,56800.0,37.941,37.9707,37.9212,37.9608,56800.0
2012-10-11 11:15:00,38.3,38.33,38.16,38.17,58800.0,37.9608,37.9906,37.8221,37.832,58800.0
2012-10-11 11:20:00,38.18,38.21,38.13,38.15,61200.0,37.8419,37.8716,37.7923,37.8122,61200.0
2012-10-11 11:25:00,38.19,38.3,38.17,38.3,45600.0,37.8518,37.9608,37.832,37.9608,45600.0
2012-10-11 11:30:00,38.29,38.29,38.2,38.2,12800.0,37.9509,37.9509,37.8617,37.8617,12800.0
2012-10-11 11:35:00,38.18,38.23,38.12,38.12,40400.0,37.8419,37.8914,37.7824,37.7824,40400.0
2012-10-11 11:40:00,38.1,38.12,38.0,38.02,74000.0,37.7626,37.7824,37.6635,37.6833,74000.0
2012-10-11 11:45:00,38.02,38.13,37.99,38.12,55600.0,37.6833,37.7923,37.6536,37.7824,55600.0
2012-10-11 11:50:00,38.1,38.1,37.97,38.09,61200.0,37.7626,37.7626,37.6337,37.7527,61200.0
2012-10-11 11:55:00,38.07,38.13,38.07,38.13,24400.0,37.7329,37.7923,37.7329,37.7923,24400.0
2012-10-11 12:00:00,38.15,38.15,38.06,38.06,37200.0,37.8122,37.8122,37.723,37.723,37200.0
2012-10-11 12:05:00,38.08,38.15,38.08,38.15,27200.0,37.7428,37.8122,37.7428,37.8122,27200.0
2012-10-11 12:10:00,38.15,38.21,38.12,38.2,60000.0,37.8122,37.8716,37.7824,37.8617,60000.0
2012-10-11 12:15:00,38.19,38.26,38.19,38.21,43600.0,37.8518,37.9212,37.8518,37.8716,43600.0
2012-10-11 12:20:00,38.21,38.21,38.09,38.09,20000.0,37.8716,37.8716,37.7527,37.7527,20000.0
2012-10-11 12:25:00,38.09,38.13,38.09,38.13,12400.0,37.7527,37.7923,37.7527,37.7923,12400.0
2012-10-11 12:30:00,38.12,38.14,38.08,38.14,17200.0,37.7824,37.8022,37.7428,37.8022,17200.0
2012-10-11 12:35:00,38.13,38.17,38.12,38.17,21200.0,37.7923,37.832,37.7824,37.832,21200.0
2012-10-11 12:40:00,38.16,38.17,38.06,38.06,22800.0,37.8221,37.832,37.723,37.723,22800.0
2012-10-11 12:45:00,38.06,38.1,38.01,38.08,53600.0,37.723,37.7626,37.6734,37.7428,53600.0
2012-10-11 12:50:00,38.08,38.12,38.06,38.06,19600.0,37.7428,37.7824,37.723,37.723,19600.0
2012-10-11 12:55:00,38.05,38.05,37.99,37.99,21200.0,37.713,37.713,37.6536,37.6536,21200.0
2012-10-11 13:00:00,38.0,38.1,37.99,38.1,20000.0,37.6635,37.7626,37.6536,37.7626,20000.0
2012-10-11 13:05:00,38.07,38.14,38.05,38.14,61600.0,37.7329,37.8022,37.713,37.8022,61600.0
2012-10-11 13:10:00,38.13,38.13,38.07,38.08,18000.0,37.7923,37.7923,37.7329,37.7428,18000.0
2012-10-11 13:15:00,38.08,38.09,38.06,38.08,13200.0,37.7428,37.7527,37.723,37.7428,13200.0
2012-10-11 13:20:00,38.08,38.1,38.04,38.08,57200.0,37.7428,37.7626,37.7031,37.7428,57200.0
2012-10-11 13:25:00,38.07,38.12,38.07,38.09,23200.0,37.7329,37.7824,37.7329,37.7527,23200.0
2012-10-11 13:30:00,38.09,38.13,38.05,38.09,46800.0,37.7527,37.7923,37.713,37.7527,46800.0
2012-10-11 13:35:00,38.12,38.12,38.05,38.08,27200.0,37.7824,37.7824,37.713,37.7428,27200.0
2012-10-11 13:40:00,38.08,38.08,38.02,38.02,60400.0,37.7428,37.7428,37.6833,37.6833,60400.0
2012-10-11 13:45:00,38.06,38.14,38.04,38.1,70800.0,37.723,37.8022,37.7031,37.7626,70800.0
2012-10-11 13:50:00,38.1,38.13,38.04,38.09,75200.0,37.7626,37.7923,37.7031,37.7527,75200.0
2012-10-11 13:55:00,38.09,38.1,38.02,38.02,86400.0,37.7527,37.7626,37.6833,37.6833,86400.0
2012-10-11 14:00:00,38.02,38.06,38.0,38.03,52400.0,37.6833,37.723,37.6635,37.6932,52400.0
2012-10-11 14:05:00,38.02,38.02,37.91,37.92,88800.0,37.6833,37.6833,37.5743,37.5842,88800.0
2012-10-11 14:10:00,37.92,38.08,37.92,38.02,34000.0,37.5842,37.7428,37.5842,37.6833,34000.0
2012-10-11 14:15:00,38.02,38.05,37.99,38.0,30800.0,37.6833,37.713,37.6536,37.6635,30800.0
2012-10-11 14:20:00,38.01,38.02,37.93,37.95,27200.0,37.6734,37.6833,37.5941,37.6139,27200.0
2012-10-11 14:25:00,37.96,38.04,37.96,38.03,40400.0,37.6238,37.7031,37.6238,37.6932,40400.0
2012-10-11 14:30:00,38.03,38.07,38.02,38.07,26400.0,37.6932,37.7329,37.6833,37.7329,26400.0
2012-10-11 14:35:00,38.04,38.11,38.03,38.11,63600.0,37.7031,37.7725,37.6932,37.7725,63600.0
2012-10-11 14:40:00,38.1,38.11,38.08,38.1,28400.0,37.7626,37.7725,37.7428,37.7626,28400.0
2012-10-11 14:45:00,38.09,38.11,38.08,38.09,19200.0,37.7527,37.7725,37.7428,37.7527,19200.0
2012-10-11 14:50:00,38.11,38.16,38.1,38.12,51200.0,37.7725,37.8221,37.7626,37.7824,51200.0
2012-10-11 14:55:00,38.14,38.15,38.09,38.09,38800.0,37.8022,37.8122,37.7527,37.7527,38800.0
2012-10-11 15:00:00,38.09,38.12,38.07,38.11,75200.0,37.7527,37.7824,37.7329,37.7725,75200.0
2012-10-11 15:05:00,38.1,38.13,38.07,38.07,44400.0,37.7626,37.7923,37.7329,37.7329,44400.0
2012-10-11 15:10:00,38.08,38.17,38.08,38.15,48000.0,37.7428,37.832,37.7428,37.8122,48000.0
2012-10-11 15:15:00,38.15,38.19,38.14,38.16,32400.0,37.8122,37.8518,37.8022,37.8221,32400.0
2012-10-11 15:20:00,38.13,38.18,38.12,38.17,42400.0,37.7923,37.8419,37.7824,37.832,42400.0
2012-10-11 15:25:00,38.16,38.25,38.15,38.24,50400.0,37.8221,37.9113,37.8122,37.9014,50400.0
2012-10-11 15:30:00,38.24,38.25,38.19,38.19,80000.0,37.9014,37.9113,37.8518,37.8518,80000.0
2012-10-11 15:35:00,38.19,38.2,38.13,38.18,138400.0,37.8518,37.8617,37.7923,37.8419,138400.0
2012-10-11 15:40:00,38.18,38.2,38.15,38.19,52000.0,37.8419,37.8617,37.8122,37.8518,52000.0
2012-10-11 15:45:00,38.19,38.19,38.13,38.15,92000.0,37.8518,37.8518,37.7923,37.8122,92000.0
2012-10-11 15:50:00,38.17,38.19,38.14,38.19,66000.0,37.832,37.8518,37.8022,37.8518,66000.0
2012-10-11 15:55:00,38.18,38.21,38.16,38.16,196800.0,37.8419,37.8716,37.8221,37.8221,196800.0
2012-10-12 09:30:00,38.31,38.43,38.17,38.42,158800.0,37.9707,38.0897,37.832,38.0798,158800.0
2012-10-12 09:35:00,38.39,38.69,38.39,38.49,247200.0,38.05,38.3474,38.05,38.1491,247200.0
2012-10-12 09:40:00,38.5,38.53,38.15,38.29,126000.0,38.1591,38.1888,37.8122,37.9509,126000.0
2012-10-12 09:45:00,38.26,38.29,38.15,38.29,131600.0,37.9212,37.9509,37.8122,37.9509,131600.0
2012-10-12 09:50:00,38.27,38.37,38.24,38.37,63200.0,37.9311,38.0302,37.9014,38.0302,63200.0
2012-10-12 09:55:00,38.36,38.6,38.34,38.6,124800.0,38.0203,38.2582,38.0005,38.2582,124800.0
2012-10-12 10:00:00,38.62,38.67,38.52,38.53,106400.0,38.278,38.3275,38.1789,38.1888,106400.0
2012-10-12 10:05:00,38.52,38.52,38.44,38.44,101600.0,38.1789,38.1789,38.0996,38.0996,101600.0
2012-10-12 10:10:00,38.44,38.46,38.4,38.43,61600.0,38.0996,38.1194,38.0599,38.0897,61600.0
2012-10-12 10:15:00,38.39,38.44,38.29,38.33,77200.0,38.05,38.0996,37.9509,37.9906,77200.0
2012-10-12 10:20:00,38.31,38.31,38.24,38.26,57200.0,37.9707,37.9707,37.9014,37.9212,57200.0
2012-10-12 10:25:00,38.24,38.24,38.11,38.13,56000.0,37.9014,37.9014,37.7725,37.7923,56000.0
2012-10-12 10:30:00,38.16,38.16,38.11,38.15,29600.0,37.8221,37.8221,37.7725,37.8122,29600.0
2012-10-12 10:35:00,38.15,38.26,38.14,38.23,41200.0,37.8122,37.9212,37.8022,37.8914,41200.0
2012-10-12 10:40:00,38.25,38.26,38.19,38.19,36400.0,37.9113,37.9212,37.8518,37.8518,36400.0
2012-10-12 10:45:00,38.19,38.19,38.05,38.09,85200.0,37.8518,37.8518,37.713,37.7527,85200.0
2012-10-12 10:50:00,38.1,38.25,38.09,38.24,71200.0,37.7626,37.9113,37.7527,37.9014,71200.0
2012-10-12 10:55:00,38.23,38.38,38.22,38.31,61200.0,37.8914,38.0401,37.8815,37.9707,61200.0
2012-10-12 11:00:00,38.32,38.33,38.27,38.27,28800.0,37.9806,37.9906,37.9311,37.9311,28800.0
2012-10-12 11:05:00,38.27,38.31,38.27,38.28,42000.0,37.9311,37.9707,37.9311,37.941,42000.0
2012-10-12 11:10:00,38.28,38.32,38.25,38.25,116400.0,37.941,37.9806,37.9113,37.9113,116400.0
2012-10-12 11:15:00,38.26,38.29,38.21,38.24,68400.0,37.9212,37.9509,37.8716,37.9014,68400.0
2012-10-12 11:20:00,38.24,38.29,38.23,38.26,33600.0,37.9014,37.9509,37.8914,37.9212,33600.0
2012-10-12 11:25:00,38.25,38.29,38.23,38.23,18000.0,37.9113,37.9509,37.8914,37.8914,18000.0
2012-10-12 11:30:00,38.23,38.23,38.09,38.18,50800.0,37.8914,37.8914,37.7527,37.8419,50800.0
2012-10-12 11:35:00,38.16,38.16,38.12,38.15,26000.0,37.8221,37.8221,37.7824,37.8122,26000.0
2012-10-12 11:40:00,38.16,38.19,38.08,38.17,51200.0,37.8221,37.8518,37.7428,37.832,51200.0
2012-10-12 11:45:00,38.17,38.26,38.17,38.25,90000.0,37.832,37.9212,37.832,37.9113,90000.0
2012-10-12 11:50:00,38.23,38.27,38.13,38.27,58800.0,37.8914,37.9311,37.7923,37.9311,58800.0
2012-10-12 11:55:00,38.27,38.29,38.16,38.18,110400.0,37.9311,37.9509,37.8221,37.8419,110400.0
2012-10-12 12:00:00,38.18,38.18,38.12,38.12,36000.0,37.8419,37.8419,37.7824,37.7824,36000.0
2012-10-12 12:05:00,38.1,38.13,38.08,38.12,38400.0,37.7626,37.7923,37.7428,37.7824,38400.0
2012-10-12 12:10:00,38.12,38.14,38.12,38.13,75600.0,37.7824,37.8022,37.7824,37.7923,75600.0
2012-10-12 12:15:00,38.13,38.15,38.08,38.09,23200.0,37.7923,37.8122,37.7428,37.7527,23200.0
2012-10-12 12:20:00,38.1,38.14,38.1,38.13,18800.0,37.7626,37.8022,37.7626,37.7923,18800.0
2012-10-12 12:25:00,38.11,38.12,38.09,38.12,24800.0,37.7725,37.7824,37.7527,37.7824,24800.0
2012-10-12 12:30:00,38.1,38.19,38.1,38.19,20000.0,37.7626,37.8518,37.7626,37.8518,20000.0
2012-10-12 12:35:00,38.19,38.23,38.18,38.21,18800.0,37.8518,37.8914,37.8419,37.8716,18800.0
2012-10-12 12:40:00,38.2,38.22,38.18,38.22,10400.0,37.8617,37.8815,37.8419,37.8815,10400.0
2012-10-12 12:45:00,38.23,38.23,38.14,38.16,20400.0,37.8914,37.8914,37.8022,37.8221,20400.0
2012-10-12 12:50:00,38.16,38.21,38.16,38.2,36400.0,37.8221,37.8716,37.8221,37.8617,36400.0
2012-10-12 12:55:00,38.21,38.23,38.19,38.2,8400.0,37.8716,37.8914,37.8518,37.8617,8400.0
2012-10-12 13:00:00,38.2,38.2,38.17,38.18,16400.0,37.8617,37.8617,37.832,37.8419,16400.0
2012-10-12 13:05:00,38.19,38.2,38.18,38.2,5600.0,37.8518,37.8617,37.8419,37.8617,5600.0
2012-10-12 13:10:00,38.19,38.19,38.13,38.15,17600.0,37.8518,37.8518,37.7923,37.8122,17600.0
2012-10-12 13:15:00,38.15,38.22,38.15,38.22,36400.0,37.8122,37.8815,37.8122,37.8815,36400.0
2012-10-12 13:20:00,38.22,38.27,38.22,38.26,71200.0,37.8815,37.9311,37.8815,37.9212,71200.0
2012-10-12 13:25:00,38.26,38.26,38.23,38.25,41600.0,37.9212,37.9212,37.8914,37.9113,41600.0
2012-10-12 13:30:00,38.26,38.26,38.24,38.24,23200.0,37.9212,37.9212,37.9014,37.9014,23200.0
2012-10-12 13:35:00,38.24,38.25,38.17,38.25,29200.0,37.9014,37.9113,37.832,37.9113,29200.0
2012-10-12 13:40:00,38.24,38.24,38.18,38.18,18000.0,37.9014,37.9014,37.8419,37.8419,18000.0
2012-10-12 13:45:00,38.18,38.18,38.15,38.17,14400.0,37.8419,37.8419,37.8122,37.832,14400.0
2012-10-12 13:50:00,38.17,38.18,38.16,38.18,10800.0,37.832,37.8419,37.8221,37.8419,10800.0
2012-10-12 13:55:00,38.18,38.27,38.18,38.24,43600.0,37.8419,37.9311,37.8419,37.9014,43600.0
2012-10-12 14:00:00,38.24,38.26,38.2,38.24,13600.0,37.9014,37.9212,37.8617,37.9014,13600.0
2012-10-12 14:05:00,38.24,38.31,38.24,38.3,64400.0,37.9014,37.9707,37.9014,37.9608,64400.0
2012-10-12 14:10:00,38.29,38.34,38.29,38.33,41600.0,37.9509,38.0005,37.9509,37.9906,41600.0
2012-10-12 14:15:00,38.34,38.34,38.28,38.3,12000.0,38.0005,38.0005,37.941,37.9608,12000.0
2012-10-12 14:20:00,38.28,38.34,38.27,38.32,22400.0,37.941,38.0005,37.9311,37.9806,22400.0
2012-10-12 14:25:00,38.3,38.33,38.29,38.33,8400.0,37.9608,37.9906,37.9509,37.9906,8400.0
2012-10-12 14:30:00,38.32,38.34,38.28,38.31,11200.0,37.9806,38.0005,37.941,37.9707,11200.0
2012-10-12 14:35:00,38.28,38.3,38.28,38.3,12400.0,37.941,37.9608,37.941,37.9608,12400.0
2012-10-12 14:40:00,38.28,38.31,38.26,38.27,17200.0,37.941,37.9707,37.9212,37.9311,17200.0
2012-10-12 14:45:00,38.28,38.32,38.27,38.32,25600.0,37.941,37.9806,37.9311,37.9806,25600.0
2012-10-12 14:50:00,38.31,38.38,38.3,38.34,42800.0,37.9707,38.0401,37.9608,38.0005,42800.0
2012-10-12 14:55:00,38.32,38.38,38.32,38.38,19600.0,37.9806,38.0401,37.9806,38.0401,19600.0
2012-10-12 15:00:00,38.36,38.36,38.3,38.3,36000.0,38.0203,38.0203,37.9608,37.9608,36000.0
2012-10-12 15:05:00,38.3,38.33,38.26,38.33,47200.0,37.9608,37.9906,37.9212,37.9906,47200.0
2012-10-12 15:10:00,38.33,38.35,38.32,38.35,62400.0,37.9906,38.0104,37.9806,38.0104,62400.0
2012-10-12 15:15:00,38.35,38.38,38.34,38.38,40800.0,38.0104,38.0401,38.0005,38.0401,40800.0
2012-10-12 15:20:00,38.38,38.39,38.35,38.36,56800.0,38.0401,38.05,38.0104,38.0203,56800.0
2012-10-12 15:25:00,38.35,38.38,38.33,38.34,53600.0,38.0104,38.0401,37.9906,38.0005,53600.0
2012-10-12 15:30:00,38.34,38.35,38.3,38.32,72400.0,38.0005,38.0104,37.9608,37.9806,72400.0
2012-10-12 15:35:00,38.32,38.34,38.27,38.29,79200.0,37.9806,38.0005,37.9311,37.9509,79200.0
2012-10-12 15:40:00,38.27,38.3,38.27,38.3,82400.0,37.9311,37.9608,37.9311,37.9608,82400.0
2012-10-12 15:45:00,38.29,38.31,38.23,38.27,85200.0,37.9509,37.9707,37.8914,37.9311,85200.0
2012-10-12 15:50:00,38.27,38.32,38.27,38.29,72000.0,37.9311,37.9806,37.9311,37.9509,72000.0
2012-10-12 15:55:00,38.29,38.35,38.27,38.33,120000.0,37.9509,38.0104,37.9311,37.9906,120000.0
2012-10-15 09:30:00,38.27,38.57,38.24,38.56,89600.0,37.9311,38.2284,37.9014,38.2185,89600.0
2012-10-15 09:35:00,38.55,38.57,38.46,38.52,30800.0,38.2086,38.2284,38.1194,38.1789,30800.0
2012-10-15 09:40:00,38.52,38.74,38.45,38.48,90400.0,38.1789,38.3969,38.1095,38.1392,90400.0
2012-10-15 09:45:00,38.42,38.42,38.19,38.27,64800.0,38.0798,38.0798,37.8518,37.9311,64800.0
2012-10-15 09:50:00,38.3,38.4,38.21,38.23,66400.0,37.9608,38.0599,37.8716,37.8914,66400.0
2012-10-15 09:55:00,38.24,38.36,38.21,38.35,37600.0,37.9014,38.0203,37.8716,38.0104,37600.0
2012-10-15 10:00:00,38.33,38.35,38.23,38.32,26800.0,37.9906,38.0104,37.8914,37.9806,26800.0
2012-10-15 10:05:00,38.32,38.32,38.21,38.24,30000.0,37.9806,37.9806,37.8716,37.9014,30000.0
2012-10-15 10:10:00,38.25,38.29,38.02,38.02,104800.0,37.9113,37.9509,37.6833,37.6833,104800.0
2012-10-15 10:15:00,38.02,38.03,37.94,37.97,124000.0,37.6833,37.6932,37.604,37.6337,124000.0
2012-10-15 10:20:00,37.97,38.0,37.88,37.99,76800.0,37.6337,37.6635,37.5445,37.6536,76800.0
2012-10-15 10:25:00,37.99,38.02,37.94,37.96,63200.0,37.6536,37.6833,37.604,37.6238,63200.0
2012-10-15 10:30:00,37.94,38.0,37.9,37.96,44800.0,37.604,37.6635,37.5644,37.6238,44800.0
2012-10-15 10:35:00,37.99,38.04,37.93,37.97,70000.0,37.6536,37.7031,37.5941,37.6337,70000.0
2012-10-15 10:40:00,37.93,38.06,37.92,38.04,58400.0,37.5941,37.723,37.5842,37.7031,58400.0
2012-10-15 10:45:00,38.05,38.05,37.95,37.99,74400.0,37.713,37.713,37.6139,37.6536,74400.0
2012-10-15 10:50:00,37.99,38.01,37.94,37.96,51600.0,37.6536,37.6734,37.604,37.6238,51600.0
2012-10-15 10:55:00,37.96,37.99,37.94,37.98,31600.0,37.6238,37.6536,37.604,37.6437,31600.0
2012-10-15 11:00:00,37.98,38.0,37.94,37.94,24400.0,37.6437,37.6635,37.604,37.604,24400.0
2012-10-15 11:05:00,37.94,38.09,37.94,38.08,48400.0,37.604,37.7527,37.604,37.7428,48400.0
2012-10-15 11:10:00,38.06,38.11,38.04,38.1,32800.0,37.723,37.7725,37.7031,37.7626,32800.0
2012-10-15 11:15:00,38.08,38.1,38.06,38.07,15200.0,37.7428,37.7626,37.723,37.7329,15200.0
2012-10-15 11:20:00,38.1,38.13,38.07,38.1,30400.0,37.7626,37.7923,37.7329,37.7626,30400.0
2012-10-15 11:25:00,38.12,38.14,38.09,38.13,41200.0,37.7824,37.8022,37.7527,37.7923,41200.0
2012-10-15 11:30:00,38.12,38.15,38.1,38.13,12800.0,37.7824,37.8122,37.7626,37.7923,12800.0
2012-10-15 11:35:00,38.12,38.24,38.12,38.13,81600.0,37.7824,37.9014,37.7824,37.7923,81600.0
2012-10-15 11:40:00,38.15,38.23,38.13,38.16,31200.0,37.8122,37.8914,37.7923,37.8221,31200.0
2012-10-15 11:45:00,38.2,38.22,38.17,38.18,15600.0,37.8617,37.8815,37.832,37.8419,15600.0
2012-10-15 11:50:00,38.21,38.32,38.19,38.27,124800.0,37.8716,37.9806,37.8518,37.9311,124800.0
2012-10-15 11:55:00,38.29,38.31,38.26,38.31,32400.0,37.9509,37.9707,37.9212,37.9707,32400.0
2012-10-15 12:00:00,38.3,38.32,38.28,38.32,18800.0,37.9608,37.9806,37.941,37.9806,18800.0
2012-10-15 12:05:00,38.31,38.31,38.21,38.23,59600.0,37.9707,37.9707,37.8716,37.8914,59600.0
2012-10-15 12:10:00,38.25,38.25,38.21,38.23,12800.0,37.9113,37.9113,37.8716,37.8914,12800.0
2012-10-15 12:15:00,38.23,38.26,38.23,38.25,29600.0,37.8914,37.9212,37.8914,37.9113,29600.0
2012-10-15 12:20:00,38.24,38.27,38.18,38.18,56000.0,37.9014,37.9311,37.8419,37.8419,56000.0
2012-10-15 12:25:00,38.17,38.27,38.15,38.26,48000.0,37.832,37.9311,37.8122,37.9212,48000.0
2012-10-15 12:30:00,38.28,38.29,38.23,38.24,58400.0,37.941,37.9509,37.8914,37.9014,58400.0
2012-10-15 12:35:00,38.27,38.37,38.25,38.35,43200.0,37.9311,38.0302,37.9113,38.0104,43200.0
2012-10-15 12:40:00,38.38,38.41,38.33,38.33,38000.0,38.0401,38.0699,37.9906,37.9906,38000.0
2012-10-15 12:45:00,38.33,38.35,38.27,38.3,20000.0,37.9906,38.0104,37.9311,37.9608,20000.0
2012-10-15 12:50:00,38.3,38.33,38.27,38.29,9600.0,37.9608,37.9906,37.9311,37.9509,9600.0
2012-10-15 12:55:00,38.28,38.29,38.26,38.29,5200.0,37.941,37.9509,37.9212,37.9509,5200.0
2012-10-15 13:00:00,38.28,38.31,38.28,38.29,23200.0,37.941,37.9707,37.941,37.9509,23200.0
2012-10-15 13:05:00,38.31,38.34,38.3,38.33,19600.0,37.9707,38.0005,37.9608,37.9906,19600.0
2012-10-15 13:10:00,38.34,38.34,38.26,38.26,22000.0,38.0005,38.0005,37.9212,37.9212,22000.0
2012-10-15 13:15:00,38.26,38.28,38.24,38.24,19200.0,37.9212,37.941,37.9014,37.9014,19200.0
2012-10-15 13:20:00,38.25,38.29,38.24,38.24,19200.0,37.9113,37.9509,37.9014,37.9014,19200.0
2012-10-15 13:25:00,38.24,38.24,38.19,38.23,25600.0,37.9014,37.9014,37.8518,37.8914,25600.0
2012-10-15 13:30:00,38.23,38.26,38.22,38.22,20800.0,37.8914,37.9212,37.8815,37.8815,20800.0
2012-10-15 13:35:00,38.22,38.23,38.2,38.21,11200.0,37.8815,37.8914,37.8617,37.8716,11200.0
2012-10-15 13:40:00,38.21,38.24,38.2,38.23,12000.0,37.8716,37.9014,37.8617,37.8914,12000.0
2012-10-15 13:45:00,38.23,38.25,38.21,38.24,37600.0,37.8914,37.9113,37.8716,37.9014,37600.0
2012-10-15 13:50:00,38.24,38.29,38.24,38.25,60800.0,37.9014,37.9509,37.9014,37.9113,60800.0
2012-10-15 13:55:00,38.26,38.31,38.25,38.25,42800.0,37.9212,37.9707,37.9113,37.9113,42800.0
2012-10-15 14:00:00,38.25,38.33,38.25,38.32,20000.0,37.9113,37.9906,37.9113,37.9806,20000.0
2012-10-15 14:05:00,38.33,38.35,38.28,38.3,19600.0,37.9906,38.0104,37.941,37.9608,19600.0
2012-10-15 14:10:00,38.29,38.35,38.29,38.32,23200.0,37.9509,38.0104,37.9509,37.9806,23200.0
2012-10-15 14:15:00,38.34,38.35,38.32,38.34,18400.0,38.0005,38.0104,37.9806,38.0005,18400.0
2012-10-15 14:20:00,38.33,38.38,38.33,38.37,29600.0,37.9906,38.0401,37.9906,38.0302,29600.0
2012-10-15 14:25:00,38.37,38.41,38.32,38.32,34800.0,38.0302,38.0699,37.9806,37.9806,34800.0
2012-10-15 14:30:00,38.33,38.33,38.29,38.32,23600.0,37.9906,37.9906,37.9509,37.9806,23600.0
2012-10-15 14:35:00,38.32,38.34,38.3,38.32,11200.0,37.9806,38.0005,37.9608,37.9806,11200.0
2012-10-15 14:40:00,38.33,38.35,38.26,38.28,14400.0,37.9906,38.0104,37.9212,37.941,14400.0
2012-10-15 14:45:00,38.26,38.3,38.26,38.28,32400.0,37.9212,37.9608,37.9212,37.941,32400.0
2012-10-15 14:50:00,38.28,38.31,38.27,38.28,36800.0,37.941,37.9707,37.9311,37.941,36800.0
2012-10-15 14:55:00,38.28,38.33,38.28,38.32,31600.0,37.941,37.9906,37.941,37.9806,31600.0
2012-10-15 15:00:00,38.31,38.32,38.29,38.3,51200.0,37.9707,37.9806,37.9509,37.9608,51200.0
2012-10-15 15:05:00,38.29,38.33,38.29,38.31,30800.0,37.9509,37.9906,37.9509,37.9707,30800.0
2012-10-15 15:10:00,38.31,38.35,38.29,38.3,42400.0,37.9707,38.0104,37.9509,37.9608,42400.0
2012-10-15 15:15:00,38.31,38.38,38.3,38.38,40000.0,37.9707,38.0401,37.9608,38.0401,40000.0
2012-10-15 15:20:00,38.37,38.41,38.35,38.4,61200.0,38.0302,38.0699,38.0104,38.0599,61200.0
2012-10-15 15:25:00,38.42,38.44,38.4,38.44,46000.0,38.0798,38.0996,38.0599,38.0996,46000.0
2012-10-15 15:30:00,38.44,38.48,38.41,38.43,68800.0,38.0996,38.1392,38.0699,38.0897,68800.0
2012-10-15 15:35:00,38.42,38.48,38.42,38.47,24800.0,38.0798,38.1392,38.0798,38.1293,24800.0
2012-10-15 15:40:00,38.46,38.53,38.46,38.49,85600.0,38.1194,38.1888,38.1194,38.1491,85600.0
2012-10-15 15:45:00,38.49,38.52,38.46,38.48,68400.0,38.1491,38.1789,38.1194,38.1392,68400.0
2012-10-15 15:50:00,38.48,38.57,38.48,38.56,117600.0,38.1392,38.2284,38.1392,38.2185,117600.0
2012-10-15 15:55:00,38.55,38.58,38.52,38.54,156800.0,38.2086,38.2383,38.1789,38.1987,156800.0
2012-10-16 09:30:00,38.69,38.81,38.43,38.43,132400.0,38.3474,38.4663,38.0897,38.0897,132400.0
2012-10-16 09:35:00,38.46,38.71,38.4,38.61,64800.0,38.1194,38.3672,38.0599,38.2681,64800.0
2012-10-16 09:40:00,38.63,38.75,38.6,38.7,75600.0,38.2879,38.4068,38.2582,38.3573,75600.0
2012-10-16 09:45:00,38.7,38.74,38.63,38.74,58000.0,38.3573,38.3969,38.2879,38.3969,58000.0
2012-10-16 09:50:00,38.74,38.88,38.74,38.78,141600.0,38.3969,38.5357,38.3969,38.4366,141600.0
2012-10-16 09:55:00,38.8,38.89,38.78,38.86,123600.0,38.4564,38.5456,38.4366,38.5159,123600.0
2012-10-16 10:00:00,38.88,38.91,38.77,38.82,76800.0,38.5357,38.5654,38.4267,38.4762,76800.0
2012-10-16 10:05:00,38.84,38.88,38.74,38.74,134000.0,38.496,38.5357,38.3969,38.3969,134000.0
2012-10-16 10:10:00,38.75,38.82,38.73,38.74,112800.0,38.4068,38.4762,38.387,38.3969,112800.0
2012-10-16 10:15:00,38.76,38.77,38.68,38.68,88000.0,38.4168,38.4267,38.3375,38.3375,88000.0
2012-10-16 10:20:00,38.67,38.68,38.57,38.57,116400.0,38.3275,38.3375,38.2284,38.2284,116400.0
2012-10-16 10:25:00,38.57,38.61,38.53,38.61,45600.0,38.2284,38.2681,38.1888,38.2681,45600.0
2012-10-16 10:30:00,38.61,38.61,38.55,38.56,40400.0,38.2681,38.2681,38.2086,38.2185,40400.0
2012-10-16 10:35:00,38.55,38.58,38.48,38.51,23600.0,38.2086,38.2383,38.1392,38.169,23600.0
2012-10-16 10:40:00,38.5,38.54,38.43,38.43,53200.0,38.1591,38.1987,38.0897,38.0897,53200.0
2012-10-16 10:45:00,38.45,38.51,38.45,38.49,30800.0,38.1095,38.169,38.1095,38.1491,30800.0
2012-10-16 10:50:00,38.49,38.49,38.41,38.42,59200.0,38.1491,38.1491,38.0699,38.0798,59200.0
2012-10-16 10:55:00,38.42,38.5,38.41,38.48,83200.0,38.0798,38.1591,38.0699,38.1392,83200.0
2012-10-16 11:00:00,38.47,38.49,38.43,38.44,41600.0,38.1293,38.1491,38.0897,38.0996,41600.0
2012-10-16 11:05:00,38.45,38.46,38.43,38.45,36400.0,38.1095,38.1194,38.0897,38.1095,36400.0
2012-10-16 11:10:00,38.45,38.46,38.42,38.46,38800.0,38.1095,38.1194,38.0798,38.1194,38800.0
2012-10-16 11:15:00,38.5,38.59,38.5,38.54,74000.0,38.1591,38.2483,38.1591,38.1987,74000.0
2012-10-16 11:20:00,38.56,38.63,38.51,38.61,75600.0,38.2185,38.2879,38.169,38.2681,75600.0
2012-10-16 11:25:00,38.6,38.77,38.6,38.73,67600.0,38.2582,38.4267,38.2582,38.387,67600.0
2012-10-16 11:30:00,38.76,38.79,38.73,38.73,22800.0,38.4168,38.4465,38.387,38.387,22800.0
2012-10-16 11:35:00,38.73,38.79,38.72,38.78,71600.0,38.387,38.4465,38.3771,38.4366,71600.0
2012-10-16 11:40:00,38.78,38.78,38.7,38.71,43200.0,38.4366,38.4366,38.3573,38.3672,43200.0
2012-10-16 11:45:00,38.74,38.77,38.73,38.74,41200.0,38.3969,38.4267,38.387,38.3969,41200.0
2012-10-16 11:50:00,38.74,38.76,38.72,38.74,12800.0,38.3969,38.4168,38.3771,38.3969,12800.0
2012-10-16 11:55:00,38.75,38.8,38.73,38.78,20400.0,38.4068,38.4564,38.387,38.4366,20400.0
2012-10-16 12:00:00,38.75,38.8,38.75,38.78,14800.0,38.4068,38.4564,38.4068,38.4366,14800.0
2012-10-16 12:05:00,38.78,38.86,38.72,38.83,61200.0,38.4366,38.5159,38.3771,38.4861,61200.0
2012-10-16 12:10:00,38.83,38.85,38.78,38.83,74800.0,38.4861,38.506,38.4366,38.4861,74800.0
2012-10-16 12:15:00,38.83,38.88,38.81,38.83,60400.0,38.4861,38.5357,38.4663,38.4861,60400.0
2012-10-16 12:20:00,38.83,38.83,38.76,38.77,49600.0,38.4861,38.4861,38.4168,38.4267,49600.0
2012-10-16 12:25:00,38.79,38.83,38.79,38.82,9600.0,38.4465,38.4861,38.4465,38.4762,9600.0
2012-10-16 12:30:00,38.83,38.84,38.78,38.79,69600.0,38.4861,38.496,38.4366,38.4465,69600.0
2012-10-16 12:35:00,38.8,38.88,38.79,38.87,78800.0,38.4564,38.5357,38.4465,38.5258,78800.0
2012-10-16 12:40:00,38.87,38.88,38.86,38.87,14000.0,38.5258,38.5357,38.5159,38.5258,14000.0
2012-10-16 12:45:00,38.85,38.85,38.79,38.8,18400.0,38.506,38.506,38.4465,38.4564,18400.0
2012-10-16 12:50:00,38.82,38.86,38.81,38.85,24400.0,38.4762,38.5159,38.4663,38.506,24400.0
2012-10-16 12:55:00,38.85,38.85,38.77,38.8,25600.0,38.506,38.506,38.4267,38.4564,25600.0
2012-10-16 13:00:00,38.8,38.82,38.8,38.82,21200.0,38.4564,38.4762,38.4564,38.4762,21200.0
2012-10-16 13:05:00,38.82,38.84,38.8,38.8,20400.0,38.4762,38.496,38.4564,38.4564,20400.0
2012-10-16 13:10:00,38.79,38.81,38.76,38.8,16400.0,38.4465,38.4663,38.4168,38.4564,16400.0
2012-10-16 13:15:00,38.82,38.82,38.79,38.8,12800.0,38.4762,38.4762,38.4465,38.4564,12800.0
2012-10-16 13:20:00,38.81,38.83,38.81,38.83,13200.0,38.4663,38.4861,38.4663,38.4861,13200.0
2012-10-16 13:25:00,38.82,38.83,38.81,38.83,4800.0,38.4762,38.4861,38.4663,38.4861,4800.0
2012-10-16 13:30:00,38.83,38.84,38.82,38.83,10400.0,38.4861,38.496,38.4762,38.4861,10400.0
2012-10-16 13:35:00,38.84,38.87,38.84,38.85,19600.0,38.496,38.5258,38.496,38.506,19600.0
2012-10-16 13:40:00,38.85,38.86,38.81,38.84,58800.0,38.506,38.5159,38.4663,38.496,58800.0
2012-10-16 13:45:00,38.83,38.86,38.83,38.85,20800.0,38.4861,38.5159,38.4861,38.506,20800.0
2012-10-16 13:50:00,38.85,38.87,38.84,38.87,10400.0,38.506,38.5258,38.496,38.5258,10400.0
2012-10-16 13:55:00,38.87,38.88,38.83,38.85,26400.0,38.5258,38.5357,38.4861,38.506,26400.0
2012-10-16 14:00:00,38.85,38.87,38.85,38.85,20000.0,38.506,38.5258,38.506,38.506,20000.0
2012-10-16 14:05:00,38.85,38.85,38.79,38.83,19600.0,38.506,38.506,38.4465,38.4861,19600.0
2012-10-16 14:10:00,38.84,38.84,38.79,38.79,17200.0,38.496,38.496,38.4465,38.4465,17200.0
2012-10-16 14:15:00,38.81,38.81,38.77,38.81,16400.0,38.4663,38.4663,38.4267,38.4663,16400.0
2012-10-16 14:20:00,38.81,38.84,38.81,38.83,11600.0,38.4663,38.496,38.4663,38.4861,11600.0
2012-10-16 14:25:00,38.83,38.84,38.82,38.83,4000.0,38.4861,38.496,38.4762,38.4861,4000.0
2012-10-16 14:30:00,38.83,38.84,38.82,38.82,12000.0,38.4861,38.496,38.4762,38.4762,12000.0
2012-10-16 14:35:00,38.81,38.84,38.79,38.83,17600.0,38.4663,38.496,38.4465,38.4861,17600.0
2012-10-16 14:40:00,38.82,38.83,38.79,38.79,10400.0,38.4762,38.4861,38.4465,38.4465,10400.0
2012-10-16 14:45:00,38.8,38.82,38.79,38.79,9200.0,38.4564,38.4762,38.4465,38.4465,9200.0
2012-10-16 14:50:00,38.79,38.83,38.75,38.81,28400.0,38.4465,38.4861,38.4068,38.4663,28400.0
2012-10-16 14:55:00,38.81,38.82,38.77,38.79,15600.0,38.4663,38.4762,38.4267,38.4465,15600.0
2012-10-16 15:00:00,38.79,38.79,38.75,38.75,34400.0,38.4465,38.4465,38.4068,38.4068,34400.0
2012-10-16 15:05:00,38.74,38.77,38.7,38.72,27600.0,38.3969,38.4267,38.3573,38.3771,27600.0
2012-10-16 15:10:00,38.72,38.73,38.67,38.69,47200.0,38.3771,38.387,38.3275,38.3474,47200.0
2012-10-16 15:15:00,38.7,38.73,38.69,38.71,38800.0,38.3573,38.387,38.3474,38.3672,38800.0
2012-10-16 15:20:00,38.71,38.73,38.68,38.69,30400.0,38.3672,38.387,38.3375,38.3474,30400.0
2012-10-16 15:25:00,38.69,38.75,38.69,38.74,25200.0,38.3474,38.4068,38.3474,38.3969,25200.0
2012-10-16 15:30:00,38.75,38.81,38.74,38.81,49200.0,38.4068,38.4663,38.3969,38.4663,49200.0
2012-10-16 15:35:00,38.81,38.85,38.78,38.83,63600.0,38.4663,38.506,38.4366,38.4861,63600.0
2012-10-16 15:40:00,38.84,38.86,38.83,38.85,46800.0,38.496,38.5159,38.4861,38.506,46800.0
2012-10-16 15:45:00,38.86,38.9,38.84,38.84,160800.0,38.5159,38.5555,38.496,38.496,160800.0
2012-10-16 15:50:00,38.83,38.9,38.83,38.9,131200.0,38.4861,38.5555,38.4861,38.5555,131200.0
2012-10-16 15:55:00,38.9,38.92,38.85,38.87,181600.0,38.5555,38.5753,38.506,38.5258,181600.0
2012-10-17 09:30:00,38.74,38.81,38.5,38.5,100800.0,38.3969,38.4663,38.1591,38.1591,100800.0
2012-10-17 09:35:00,38.52,38.53,38.18,38.27,334400.0,38.1789,38.1888,37.8419,37.9311,334400.0
2012-10-17 09:40:00,38.31,38.4,38.28,38.34,55200.0,37.9707,38.0599,37.941,38.0005,55200.0
2012-10-17 09:45:00,38.38,38.48,38.38,38.48,33200.0,38.0401,38.1392,38.0401,38.1392,33200.0
2012-10-17 09:50:00,38.48,38.51,38.36,38.37,66000.0,38.1392,38.169,38.0203,38.0302,66000.0
2012-10-17 09:55:00,38.35,38.45,38.35,38.43,60400.0,38.0104,38.1095,38.0104,38.0897,60400.0
2012-10-17 10:00:00,38.45,38.6,38.44,38.55,132400.0,38.1095,38.2582,38.0996,38.2086,132400.0
2012-10-17 10:05:00,38.56,38.56,38.41,38.51,60400.0,38.2185,38.2185,38.0699,38.169,60400.0
2012-10-17 10:10:00,38.48,38.51,38.44,38.51,36800.0,38.1392,38.169,38.0996,38.169,36800.0
2012-10-17 10:15:00,38.5,38.55,38.42,38.42,60800.0,38.1591,38.2086,38.0798,38.0798,60800.0
2012-10-17 10:20:00,38.39,38.41,38.25,38.29,60000.0,38.05,38.0699,37.9113,37.9509,60000.0
2012-10-17 10:25:00,38.29,38.35,38.29,38.35,36800.0,37.9509,38.0104,37.9509,38.0104,36800.0
2012-10-17 10:30:00,38.32,38.46,38.32,38.4,44000.0,37.9806,38.1194,37.9806,38.0599,44000.0
2012-10-17 10:35:00,38.39,38.41,38.35,38.4,30000.0,38.05,38.0699,38.0104,38.0599,30000.0
2012-10-17 10:40:00,38.42,38.43,38.38,38.41,28800.0,38.0798,38.0897,38.0401,38.0699,28800.0
2012-10-17 10:45:00,38.4,38.45,38.39,38.45,11600.0,38.0599,38.1095,38.05,38.1095,11600.0
2012-10-17 10:50:00,38.42,38.43,38.39,38.4,45600.0,38.0798,38.0897,38.05,38.0599,45600.0
2012-10-17 10:55:00,38.39,38.4,38.37,38.38,96800.0,38.05,38.0599,38.0302,38.0401,96800.0
2012-10-17 11:00:00,38.38,38.4,38.35,38.36,43600.0,38.0401,38.0599,38.0104,38.0203,43600.0
2012-10-17 11:05:00,38.37,38.45,38.37,38.4,84800.0,38.0302,38.1095,38.0302,38.0599,84800.0
2012-10-17 11:10:00,38.4,38.42,38.39,38.4,20800.0,38.0599,38.0798,38.05,38.0599,20800.0
2012-10-17 11:15:00,38.4,38.41,38.38,38.4,25200.0,38.0599,38.0699,38.0401,38.0599,25200.0
2012-10-17 11:20:00,38.39,38.5,38.39,38.46,102000.0,38.05,38.1591,38.05,38.1194,102000.0
2012-10-17 11:25:00,38.47,38.51,38.45,38.46,44800.0,38.1293,38.169,38.1095,38.1194,44800.0
2012-10-17 11:30:00,38.46,38.48,38.44,38.47,13600.0,38.1194,38.1392,38.0996,38.1293,13600.0
2012-10-17 11:35:00,38.46,38.46,38.41,38.42,20400.0,38.1194,38.1194,38.0699,38.0798,20400.0
2012-10-17 11:40:00,38.45,38.45,38.34,38.35,86000.0,38.1095,38.1095,38.0005,38.0104,86000.0
2012-10-17 11:45:00,38.35,38.36,38.34,38.34,46000.0,38.0104,38.0203,38.0005,38.0005,46000.0
2012-10-17 11:50:00,38.35,38.4,38.34,38.4,45600.0,38.0104,38.0599,38.0005,38.0599,45600.0
2012-10-17 11:55:00,38.39,38.41,38.37,38.4,33600.0,38.05,38.0699,38.0302,38.0599,33600.0
2012-10-17 12:00:00,38.4,38.44,38.38,38.38,63200.0,38.0599,38.0996,38.0401,38.0401,63200.0
2012-10-17 12:05:00,38.4,38.43,38.38,38.41,30000.0,38.0599,38.0897,38.0401,38.0699,30000.0
2012-10-17 12:10:00,38.42,38.42,38.38,38.41,33600.0,38.0798,38.0798,38.0401,38.0699,33600.0
2012-10-17 12:15:00,38.42,38.44,38.42,38.42,46400.0,38.0798,38.0996,38.0798,38.0798,46400.0
2012-10-17 12:20:00,38.44,38.46,38.42,38.45,20000.0,38.0996,38.1194,38.0798,38.1095,20000.0
2012-10-17 12:25:00,38.44,38.46,38.43,38.43,26400.0,38.0996,38.1194,38.0897,38.0897,26400.0
2012-10-17 12:30:00,38.43,38.44,38.38,38.39,26000.0,38.0897,38.0996,38.0401,38.05,26000.0
2012-10-17 12:35:00,38.41,38.42,38.39,38.4,12800.0,38.0699,38.0798,38.05,38.0599,12800.0
2012-10-17 12:40:00,38.41,38.46,38.4,38.44,81600.0,38.0699,38.1194,38.0599,38.0996,81600.0
2012-10-17 12:45:00,38.44,38.45,38.42,38.43,52400.0,38.0996,38.1095,38.0798,38.0897,52400.0
2012-10-17 12:50:00,38.44,38.45,38.4,38.4,27200.0,38.0996,38.1095,38.0599,38.0599,27200.0
2012-10-17 12:55:00,38.39,38.39,38.34,38.35,30400.0,38.05,38.05,38.0005,38.0104,30400.0
2012-10-17 13:00:00,38.36,38.41,38.35,38.36,38800.0,38.0203,38.0699,38.0104,38.0203,38800.0
2012-10-17 13:05:00,38.36,38.36,38.27,38.29,56400.0,38.0203,38.0203,37.9311,37.9509,56400.0
2012-10-17 13:10:00,38.29,38.3,38.19,38.19,77200.0,37.9509,37.9608,37.8518,37.8518,77200.0
2012-10-17 13:15:00,38.18,38.22,38.17,38.22,62400.0,37.8419,37.8815,37.832,37.8815,62400.0
2012-10-17 13:20:00,38.22,38.29,38.22,38.23,45200.0,37.8815,37.9509,37.8815,37.8914,45200.0
2012-10-17 13:25:00,38.23,38.24,38.19,38.2,64800.0,37.8914,37.9014,37.8518,37.8617,64800.0
2012-10-17 13:30:00,38.21,38.21,38.16,38.16,60400.0,37.8716,37.8716,37.8221,37.8221,60400.0
2012-10-17 13:35:00,38.17,38.17,38.1,38.11,78800.0,37.832,37.832,37.7626,37.7725,78800.0
2012-10-17 13:40:00,38.11,38.11,38.03,38.06,102000.0,37.7725,37.7725,37.6932,37.723,102000.0
2012-10-17 13:45:00,38.06,38.06,37.95,37.97,101200.0,37.723,37.723,37.6139,37.6337,101200.0
2012-10-17 13:50:00,37.96,37.99,37.91,37.95,78400.0,37.6238,37.6536,37.5743,37.6139,78400.0
2012-10-17 13:55:00,37.94,37.95,37.86,37.86,78800.0,37.604,37.6139,37.5247,37.5247,78800.0
2012-10-17 14:00:00,37.88,37.9,37.81,37.82,168400.0,37.5445,37.5644,37.4752,37.4851,168400.0
2012-10-17 14:05:00,37.83,37.84,37.77,37.8,94000.0,37.495,37.5049,37.4355,37.4653,94000.0
2012-10-17 14:10:00,37.81,37.83,37.79,37.81,52800.0,37.4752,37.495,37.4553,37.4752,52800.0
2012-10-17 14:15:00,37.82,37.84,37.77,37.78,76400.0,37.4851,37.5049,37.4355,37.4454,76400.0
2012-10-17 14:20:00,37.77,37.79,37.69,37.74,174800.0,37.4355,37.4553,37.3562,37.4058,174800.0
2012-10-17 14:25:00,37.76,37.83,37.76,37.8,78800.0,37.4256,37.495,37.4256,37.4653,78800.0
2012-10-17 14:30:00,37.8,37.8,37.7,37.7,125600.0,37.4653,37.4653,37.3661,37.3661,125600.0
2012-10-17 14:35:00,37.7,37.82,37.67,37.77,129200.0,37.3661,37.4851,37.3364,37.4355,129200.0
2012-10-17 14:40:00,37.77,37.92,37.77,37.92,123200.0,37.4355,37.5842,37.4355,37.5842,123200.0
2012-10-17 14:45:00,37.92,37.92,37.87,37.88,74800.0,37.5842,37.5842,37.5346,37.5445,74800.0
2012-10-17 14:50:00,37.88,37.88,37.84,37.88,88400.0,37.5445,37.5445,37.5049,37.5445,88400.0
2012-10-17 14:55:00,37.86,37.87,37.83,37.87,28800.0,37.5247,37.5346,37.495,37.5346,28800.0
2012-10-17 15:00:00,37.87,37.92,37.86,37.9,67600.0,37.5346,37.5842,37.5247,37.5644,67600.0
2012-10-17 15:05:00,37.92,37.99,37.91,37.98,103200.0,37.5842,37.6536,37.5743,37.6437,103200.0
2012-10-17 15:10:00,37.98,37.99,37.91,37.91,74000.0,37.6437,37.6536,37.5743,37.5743,74000.0
2012-10-17 15:15:00,37.9,37.95,37.87,37.88,93200.0,37.5644,37.6139,37.5346,37.5445,93200.0
2012-10-17 15:20:00,37.88,37.9,37.84,37.85,113600.0,37.5445,37.5644,37.5049,37.5148,113600.0
2012-10-17 15:25:00,37.85,37.85,37.79,37.81,46400.0,37.5148,37.5148,37.4553,37.4752,46400.0
2012-10-17 15:30:00,37.82,37.83,37.79,37.81,115200.0,37.4851,37.495,37.4553,37.4752,115200.0
2012-10-17 15:35:00,37.81,37.92,37.8,37.91,158000.0,37.4752,37.5842,37.4653,37.5743,158000.0
2012-10-17 15:40:00,37.91,37.96,37.91,37.96,97600.0,37.5743,37.6238,37.5743,37.6238,97600.0
2012-10-17 15:45:00,37.96,37.96,37.89,37.89,114800.0,37.6238,37.6238,37.5545,37.5545,114800.0
2012-10-17 15:50:00,37.89,37.91,37.87,37.9,108000.0,37.5545,37.5743,37.5346,37.5644,108000.0
2012-10-17 15:55:00,37.91,37.91,37.85,37.91,159600.0,37.5743,37.5743,37.5148,37.5743,159600.0
2012-10-18 09:30:00,37.79,38.01,37.79,38.01,50800.0,37.4553,37.6734,37.4553,37.6734,50800.0
2012-10-18 09:35:00,37.92,38.02,37.63,37.67,125600.0,37.5842,37.6833,37.2968,37.3364,125600.0
2012-10-18 09:40:00,37.63,37.73,37.6,37.72,95200.0,37.2968,37.3959,37.267,37.386,95200.0
2012-10-18 09:45:00,37.67,37.72,37.6,37.65,82800.0,37.3364,37.386,37.267,37.3166,82800.0
2012-10-18 09:50:00,37.65,37.77,37.62,37.76,62000.0,37.3166,37.4355,37.2868,37.4256,62000.0
2012-10-18 09:55:00,37.74,37.87,37.71,37.84,60400.0,37.4058,37.5346,37.376,37.5049,60400.0
2012-10-18 10:00:00,37.87,37.97,37.77,37.81,58400.0,37.5346,37.6337,37.4355,37.4752,58400.0
2012-10-18 10:05:00,37.79,37.85,37.74,37.79,53600.0,37.4553,37.5148,37.4058,37.4553,53600.0
2012-10-18 10:10:00,37.81,37.85,37.6,37.6,76000.0,37.4752,37.5148,37.267,37.267,76000.0
2012-10-18 10:15:00,37.6,37.62,37.4,37.43,291600.0,37.267,37.2868,37.0688,37.0985,291600.0
2012-10-18 10:20:00,37.42,37.49,37.38,37.44,130800.0,37.0886,37.158,37.049,37.1084,130800.0
2012-10-18 10:25:00,37.44,37.46,37.36,37.38,77200.0,37.1084,37.1283,37.0291,37.049,77200.0
2012-10-18 10:30:00,37.36,37.54,37.36,37.47,93200.0,37.0291,37.2076,37.0291,37.1382,93200.0
2012-10-18 10:35:00,37.48,37.55,37.44,37.44,70800.0,37.1481,37.2175,37.1084,37.1084,70800.0
2012-10-18 10:40:00,37.44,37.44,37.38,37.4,126000.0,37.1084,37.1084,37.049,37.0688,126000.0
2012-10-18 10:45:00,37.4,37.4,37.31,37.4,118400.0,37.0688,37.0688,36.9796,37.0688,118400.0
2012-10-18 10:50:00,37.4,37.43,37.35,37.36,54000.0,37.0688,37.0985,37.0192,37.0291,54000.0
2012-10-18 10:55:00,37.37,37.41,37.36,37.39,55200.0,37.0391,37.0787,37.0291,37.0589,55200.0
2012-10-18 11:00:00,37.37,37.41,37.35,37.41,50000.0,37.0391,37.0787,37.0192,37.0787,50000.0
2012-10-18 11:05:00,37.39,37.43,37.33,37.38,75200.0,37.0589,37.0985,36.9994,37.049,75200.0
2012-10-18 11:10:00,37.41,37.56,37.41,37.56,83200.0,37.0787,37.2274,37.0787,37.2274,83200.0
2012-10-18 11:15:00,37.54,37.56,37.51,37.56,39200.0,37.2076,37.2274,37.1778,37.2274,39200.0
2012-10-18 11:20:00,37.55,37.58,37.42,37.42,64000.0,37.2175,37.2472,37.0886,37.0886,64000.0
2012-10-18 11:25:00,37.41,37.43,37.36,37.4,73200.0,37.0787,37.0985,37.0291,37.0688,73200.0
2012-10-18 11:30:00,37.4,37.42,37.36,37.38,151600.0,37.0688,37.0886,37.0291,37.049,151600.0
2012-10-18 11:35:00,37.38,37.44,37.37,37.44,176000.0,37.049,37.1084,37.0391,37.1084,176000.0
2012-10-18 11:40:00,37.44,37.49,37.43,37.49,81600.0,37.1084,37.158,37.0985,37.158,81600.0
2012-10-18 11:45:00,37.49,37.54,37.47,37.48,30000.0,37.158,37.2076,37.1382,37.1481,30000.0
2012-10-18 11:50:00,37.48,37.52,37.42,37.45,48400.0,37.1481,37.1877,37.0886,37.1184,48400.0
2012-10-18 11:55:00,37.45,37.6,37.45,37.56,50800.0,37.1184,37.267,37.1184,37.2274,50800.0
2012-10-18 12:00:00,37.57,37.63,37.55,37.62,30400.0,37.2373,37.2968,37.2175,37.2868,30400.0
2012-10-18 12:05:00,37.62,37.62,37.58,37.62,25200.0,37.2868,37.2868,37.2472,37.2868,25200.0
2012-10-18 12:10:00,37.63,37.69,37.63,37.66,36000.0,37.2968,37.3562,37.2968,37.3265,36000.0
2012-10-18 12:15:00,37.65,37.66,37.63,37.66,10000.0,37.3166,37.3265,37.2968,37.3265,10000.0
2012-10-18 12:20:00,37.63,37.64,37.58,37.58,23600.0,37.2968,37.3067,37.2472,37.2472,23600.0
2012-10-18 12:25:00,37.6,37.65,37.6,37.65,30000.0,37.267,37.3166,37.267,37.3166,30000.0
2012-10-18 12:30:00,37.66,37.67,37.41,37.49,65600.0,37.3265,37.3364,37.0787,37.158,65600.0
2012-10-18 12:35:00,37.47,37.49,37.38,37.4,57600.0,37.1382,37.158,37.049,37.0688,57600.0
2012-10-18 12:40:00,37.39,37.5,37.38,37.47,42000.0,37.0589,37.1679,37.049,37.1382,42000.0
2012-10-18 12:45:00,37.46,37.49,37.44,37.47,25600.0,37.1283,37.158,37.1084,37.1382,25600.0
2012-10-18 12:50:00,37.49,37.49,37.39,37.4,43200.0,37.158,37.158,37.0589,37.0688,43200.0
2012-10-18 12:55:00,37.41,37.41,37.29,37.29,132000.0,37.0787,37.0787,36.9598,36.9598,132000.0
2012-10-18 13:00:00,37.31,37.43,37.28,37.43,65200.0,36.9796,37.0985,36.9499,37.0985,65200.0
2012-10-18 13:05:00,37.43,37.44,37.23,37.27,92400.0,37.0985,37.1084,36.9003,36.9399,92400.0
2012-10-18 13:10:00,37.27,37.3,37.22,37.29,74000.0,36.9399,36.9697,36.8904,36.9598,74000.0
2012-10-18 13:15:00,37.29,37.34,37.24,37.34,88400.0,36.9598,37.0093,36.9102,37.0093,88400.0
2012-10-18 13:20:00,37.33,37.39,37.31,37.37,58800.0,36.9994,37.0589,36.9796,37.0391,58800.0
2012-10-18 13:25:00,37.37,37.42,37.33,37.42,36000.0,37.0391,37.0886,36.9994,37.0886,36000.0
2012-10-18 13:30:00,37.41,37.41,37.38,37.38,30400.0,37.0787,37.0787,37.049,37.049,30400.0
2012-10-18 13:35:00,37.39,37.49,37.38,37.43,54800.0,37.0589,37.158,37.049,37.0985,54800.0
2012-10-18 13:40:00,37.42,37.42,37.37,37.37,39600.0,37.0886,37.0886,37.0391,37.0391,39600.0
2012-10-18 13:45:00,37.39,37.41,37.3,37.36,41600.0,37.0589,37.0787,36.9697,37.0291,41600.0
2012-10-18 13:50:00,37.35,37.38,37.33,37.33,46000.0,37.0192,37.049,36.9994,36.9994,46000.0
2012-10-18 13:55:00,37.31,37.31,37.23,37.25,99200.0,36.9796,36.9796,36.9003,36.9201,99200.0
2012-10-18 14:00:00,37.28,37.38,37.24,37.35,119600.0,36.9499,37.049,36.9102,37.0192,119600.0
2012-10-18 14:05:00,37.38,37.39,37.33,37.37,123200.0,37.049,37.0589,36.9994,37.0391,123200.0
2012-10-18 14:10:00,37.36,37.37,37.32,37.33,95600.0,37.0291,37.0391,36.9895,36.9994,95600.0
2012-10-18 14:15:00,37.32,37.41,37.32,37.41,77200.0,36.9895,37.0787,36.9895,37.0787,77200.0
2012-10-18 14:20:00,37.41,37.49,37.41,37.47,90400.0,37.0787,37.158,37.0787,37.1382,90400.0
2012-10-18 14:25:00,37.48,37.49,37.38,37.38,85600.0,37.1481,37.158,37.049,37.049,85600.0
2012-10-18 14:30:00,37.36,37.41,37.35,37.41,34800.0,37.0291,37.0787,37.0192,37.0787,34800.0
2012-10-18 14:35:00,37.4,37.4,37.31,37.38,56800.0,37.0688,37.0688,36.9796,37.049,56800.0
2012-10-18 14:40:00,37.39,37.41,37.36,37.37,27200.0,37.0589,37.0787,37.0291,37.0391,27200.0
2012-10-18 14:45:00,37.36,37.46,37.36,37.43,40800.0,37.0291,37.1283,37.0291,37.0985,40800.0
2012-10-18 14:50:00,37.43,37.46,37.4,37.43,31600.0,37.0985,37.1283,37.0688,37.0985,31600.0
2012-10-18 14:55:00,37.42,37.49,37.41,37.47,27200.0,37.0886,37.158,37.0787,37.1382,27200.0
2012-10-18 15:00:00,37.49,37.49,37.43,37.45,43600.0,37.158,37.158,37.0985,37.1184,43600.0
2012-10-18 15:05:00,37.44,37.49,37.42,37.47,47600.0,37.1084,37.158,37.0886,37.1382,47600.0
2012-10-18 15:10:00,37.49,37.55,37.48,37.53,128400.0,37.158,37.2175,37.1481,37.1976,128400.0
2012-10-18 15:15:00,37.52,37.56,37.5,37.51,132000.0,37.1877,37.2274,37.1679,37.1778,132000.0
2012-10-18 15:20:00,37.51,37.56,37.51,37.52,85600.0,37.1778,37.2274,37.1778,37.1877,85600.0
2012-10-18 15:25:00,37.53,37.54,37.48,37.52,94000.0,37.1976,37.2076,37.1481,37.1877,94000.0
2012-10-18 15:30:00,37.52,37.54,37.48,37.51,77200.0,37.1877,37.2076,37.1481,37.1778,77200.0
2012-10-18 15:35:00,37.51,37.54,37.46,37.51,58400.0,37.1778,37.2076,37.1283,37.1778,58400.0
2012-10-18 15:40:00,37.5,37.53,37.47,37.5,90000.0,37.1679,37.1976,37.1382,37.1679,90000.0
2012-10-18 15:45:00,37.49,37.51,37.45,37.51,86800.0,37.158,37.1778,37.1184,37.1778,86800.0
2012-10-18 15:50:00,37.5,37.52,37.47,37.49,90400.0,37.1679,37.1877,37.1382,37.158,90400.0
2012-10-18 15:55:00,37.51,37.54,37.44,37.52,304400.0,37.1778,37.2076,37.1084,37.1877,304400.0
2012-10-19 09:30:00,37.42,37.63,37.37,37.42,404000.0,37.0886,37.2968,37.0391,37.0886,404000.0
2012-10-19 09:35:00,37.47,37.48,37.35,37.47,57600.0,37.1382,37.1481,37.0192,37.1382,57600.0
2012-10-19 09:40:00,37.46,37.51,37.27,37.32,99600.0,37.1283,37.1778,36.9399,36.9895,99600.0
2012-10-19 09:45:00,37.3,37.44,37.26,37.41,90000.0,36.9697,37.1084,36.93,37.0787,90000.0
2012-10-19 09:50:00,37.41,37.57,37.37,37.55,107200.0,37.0787,37.2373,37.0391,37.2175,107200.0
2012-10-19 09:55:00,37.58,37.8,37.57,37.74,131600.0,37.2472,37.4653,37.2373,37.4058,131600.0
2012-10-19 10:00:00,37.71,37.78,37.65,37.7,92000.0,37.376,37.4454,37.3166,37.3661,92000.0
2012-10-19 10:05:00,37.71,37.74,37.66,37.73,90400.0,37.376,37.4058,37.3265,37.3959,90400.0
2012-10-19 10:10:00,37.74,37.77,37.7,37.71,66400.0,37.4058,37.4355,37.3661,37.376,66400.0
2012-10-19 10:15:00,37.7,37.73,37.59,37.61,79600.0,37.3661,37.3959,37.2571,37.2769,79600.0
2012-10-19 10:20:00,37.61,37.62,37.53,37.57,56400.0,37.2769,37.2868,37.1976,37.2373,56400.0
2012-10-19 10:25:00,37.57,37.63,37.52,37.59,48800.0,37.2373,37.2968,37.1877,37.2571,48800.0
2012-10-19 10:30:00,37.62,37.63,37.51,37.52,33600.0,37.2868,37.2968,37.1778,37.1877,33600.0
2012-10-19 10:35:00,37.52,37.54,37.47,37.51,62400.0,37.1877,37.2076,37.1382,37.1778,62400.0
2012-10-19 10:40:00,37.5,37.5,37.47,37.5,66000.0,37.1679,37.1679,37.1382,37.1679,66000.0
2012-10-19 10:45:00,37.48,37.5,37.46,37.48,70400.0,37.1481,37.1679,37.1283,37.1481,70400.0
2012-10-19 10:50:00,37.46,37.53,37.46,37.49,48800.0,37.1283,37.1976,37.1283,37.158,48800.0
2012-10-19 10:55:00,37.49,37.5,37.47,37.48,37600.0,37.158,37.1679,37.1382,37.1481,37600.0
2012-10-19 11:00:00,37.48,37.52,37.46,37.49,54000.0,37.1481,37.1877,37.1283,37.158,54000.0
2012-10-19 11:05:00,37.47,37.49,37.43,37.43,171600.0,37.1382,37.158,37.0985,37.0985,171600.0
2012-10-19 11:10:00,37.43,37.49,37.24,37.27,138800.0,37.0985,37.158,36.9102,36.9399,138800.0
2012-10-19 11:15:00,37.26,37.3,37.18,37.3,210400.0,36.93,36.9697,36.8507,36.9697,210400.0
2012-10-19 11:20:00,37.3,37.32,37.28,37.3,37200.0,36.9697,36.9895,36.9499,36.9697,37200.0
2012-10-19 11:25:00,37.3,37.41,37.29,37.4,58400.0,36.9697,37.0787,36.9598,37.0688,58400.0
2012-10-19 11:30:00,37.39,37.43,37.35,37.43,145200.0,37.0589,37.0985,37.0192,37.0985,145200.0
2012-10-19 11:35:00,37.44,37.48,37.42,37.42,63200.0,37.1084,37.1481,37.0886,37.0886,63200.0
2012-10-19 11:40:00,37.44,37.46,37.4,37.45,47200.0,37.1084,37.1283,37.0688,37.1184,47200.0
2012-10-19 11:45:00,37.42,37.51,37.41,37.42,94400.0,37.0886,37.1778,37.0787,37.0886,94400.0
2012-10-19 11:50:00,37.41,37.47,37.32,37.33,118800.0,37.0787,37.1382,36.9895,36.9994,118800.0
2012-10-19 11:55:00,37.32,37.35,37.28,37.35,38800.0,36.9895,37.0192,36.9499,37.0192,38800.0
2012-10-19 12:00:00,37.34,37.34,37.24,37.26,46400.0,37.0093,37.0093,36.9102,36.93,46400.0
2012-10-19 12:05:00,37.24,37.25,37.17,37.2,59600.0,36.9102,36.9201,36.8408,36.8706,59600.0
2012-10-19 12:10:00,37.19,37.27,37.18,37.21,294800.0,36.8607,36.9399,36.8507,36.8805,294800.0
2012-10-19 12:15:00,37.21,37.24,37.16,37.22,300000.0,36.8805,36.9102,36.8309,36.8904,300000.0
2012-10-19 12:20:00,37.22,37.3,37.21,37.28,294000.0,36.8904,36.9697,36.8805,36.9499,294000.0
2012-10-19 12:25:00,37.27,37.3,37.19,37.22,33600.0,36.9399,36.9697,36.8607,36.8904,33600.0
2012-10-19 12:30:00,37.19,37.29,37.19,37.27,38800.0,36.8607,36.9598,36.8607,36.9399,38800.0
2012-10-19 12:35:00,37.26,37.3,37.23,37.27,73600.0,36.93,36.9697,36.9003,36.9399,73600.0
2012-10-19 12:40:00,37.25,37.26,37.23,37.25,24800.0,36.9201,36.93,36.9003,36.9201,24800.0
2012-10-19 12:45:00,37.23,37.24,37.19,37.23,48800.0,36.9003,36.9102,36.8607,36.9003,48800.0
2012-10-19 12:50:00,37.24,37.24,37.18,37.23,78400.0,36.9102,36.9102,36.8507,36.9003,78400.0
2012-10-19 12:55:00,37.22,37.24,37.18,37.18,31600.0,36.8904,36.9102,36.8507,36.8507,31600.0
2012-10-19 13:00:00,37.18,37.2,37.1,37.15,104000.0,36.8507,36.8706,36.7715,36.821,104000.0
2012-10-19 13:05:00,37.14,37.18,37.13,37.14,20400.0,36.8111,36.8507,36.8012,36.8111,20400.0
2012-10-19 13:10:00,37.16,37.26,37.15,37.24,28800.0,36.8309,36.93,36.821,36.9102,28800.0
2012-10-19 13:15:00,37.22,37.29,37.22,37.25,23600.0,36.8904,36.9598,36.8904,36.9201,23600.0
2012-10-19 13:20:00,37.25,37.26,37.23,37.25,25200.0,36.9201,36.93,36.9003,36.9201,25200.0
2012-10-19 13:25:00,37.24,37.24,37.2,37.22,41600.0,36.9102,36.9102,36.8706,36.8904,41600.0
2012-10-19 13:30:00,37.22,37.25,37.21,37.22,62800.0,36.8904,36.9201,36.8805,36.8904,62800.0
2012-10-19 13:35:00,37.22,37.26,37.2,37.21,33200.0,36.8904,36.93,36.8706,36.8805,33200.0
2012-10-19 13:40:00,37.22,37.26,37.18,37.24,111600.0,36.8904,36.93,36.8507,36.9102,111600.0
2012-10-19 13:45:00,37.21,37.24,37.16,37.17,119200.0,36.8805,36.9102,36.8309,36.8408,119200.0
2012-10-19 13:50:00,37.16,37.2,37.14,37.18,57600.0,36.8309,36.8706,36.8111,36.8507,57600.0
2012-10-19 13:55:00,37.18,37.2,37.13,37.2,103200.0,36.8507,36.8706,36.8012,36.8706,103200.0
2012-10-19 14:00:00,37.18,37.26,37.16,37.25,128000.0,36.8507,36.93,36.8309,36.9201,128000.0
2012-10-19 14:05:00,37.26,37.26,37.21,37.25,74800.0,36.93,36.93,36.8805,36.9201,74800.0
2012-10-19 14:10:00,37.25,37.25,37.21,37.23,61200.0,36.9201,36.9201,36.8805,36.9003,61200.0
2012-10-19 14:15:00,37.22,37.26,37.2,37.24,60000.0,36.8904,36.93,36.8706,36.9102,60000.0
2012-10-19 14:20:00,37.23,37.25,37.21,37.24,112400.0,36.9003,36.9201,36.8805,36.9102,112400.0
2012-10-19 14:25:00,37.23,37.24,37.18,37.21,228000.0,36.9003,36.9102,36.8507,36.8805,228000.0
2012-10-19 14:30:00,37.19,37.22,37.19,37.21,39200.0,36.8607,36.8904,36.8607,36.8805,39200.0
2012-10-19 14:35:00,37.21,37.23,37.2,37.21,96800.0,36.8805,36.9003,36.8706,36.8805,96800.0
2012-10-19 14:40:00,37.21,37.24,37.18,37.2,83200.0,36.8805,36.9102,36.8507,36.8706,83200.0
2012-10-19 14:45:00,37.2,37.22,37.18,37.18,44000.0,36.8706,36.8904,36.8507,36.8507,44000.0
2012-10-19 14:50:00,37.19,37.21,37.15,37.16,84000.0,36.8607,36.8805,36.821,36.8309,84000.0
2012-10-19 14:55:00,37.16,37.29,37.13,37.29,238400.0,36.8309,36.9598,36.8012,36.9598,238400.0
2012-10-19 15:00:00,37.29,37.29,37.2,37.24,79600.0,36.9598,36.9598,36.8706,36.9102,79600.0
2012-10-19 15:05:00,37.24,37.27,37.22,37.24,81600.0,36.9102,36.9399,36.8904,36.9102,81600.0
2012-10-19 15:10:00,37.24,37.27,37.24,37.24,34400.0,36.9102,36.9399,36.9102,36.9102,34400.0
2012-10-19 15:15:00,37.24,37.29,37.21,37.28,131200.0,36.9102,36.9598,36.8805,36.9499,131200.0
2012-10-19 15:20:00,37.3,37.38,37.27,37.35,109200.0,36.9697,37.049,36.9399,37.0192,109200.0
2012-10-19 15:25:00,37.35,37.36,37.23,37.24,132000.0,37.0192,37.0291,36.9003,36.9102,132000.0
2012-10-19 15:30:00,37.24,37.25,37.2,37.23,104000.0,36.9102,36.9201,36.8706,36.9003,104000.0
2012-10-19 15:35:00,37.24,37.26,37.22,37.23,111200.0,36.9102,36.93,36.8904,36.9003,111200.0
2012-10-19 15:40:00,37.23,37.25,37.21,37.25,242400.0,36.9003,36.9201,36.8805,36.9201,242400.0
2012-10-19 15:45:00,37.25,37.27,37.23,37.26,202400.0,36.9201,36.9399,36.9003,36.93,202400.0
2012-10-19 15:50:00,37.24,37.3,37.23,37.29,213600.0,36.9102,36.9697,36.9003,36.9598,213600.0
2012-10-19 15:55:00,37.29,37.3,37.18,37.25,534000.0,36.9598,36.9697,36.8507,36.9201,534000.0
2012-10-22 09:30:00,37.32,37.49,37.0,37.37,207600.0,36.9895,37.158,36.6723,37.0391,207600.0
2012-10-22 09:35:00,37.37,37.5,37.17,37.21,201600.0,37.0391,37.1679,36.8408,36.8805,201600.0
2012-10-22 09:40:00,37.22,37.3,37.13,37.17,74000.0,36.8904,36.9697,36.8012,36.8408,74000.0
2012-10-22 09:45:00,37.15,37.15,37.02,37.03,70000.0,36.821,36.821,36.6922,36.7021,70000.0
2012-10-22 09:50:00,37.1,37.12,36.91,36.99,153600.0,36.7715,36.7913,36.5831,36.6624,153600.0
2012-10-22 09:55:00,36.98,36.99,36.79,36.9,200800.0,36.6525,36.6624,36.4642,36.5732,200800.0
2012-10-22 10:00:00,36.9,37.1,36.88,37.09,125600.0,36.5732,36.7715,36.5534,36.7615,125600.0
2012-10-22 10:05:00,37.09,37.18,37.06,37.17,145600.0,36.7615,36.8507,36.7318,36.8408,145600.0
2012-10-22 10:10:00,37.16,37.18,37.08,37.08,43200.0,36.8309,36.8507,36.7516,36.7516,43200.0
2012-10-22 10:15:00,37.09,37.14,37.01,37.01,74000.0,36.7615,36.8111,36.6822,36.6822,74000.0
2012-10-22 10:20:00,37.02,37.08,36.96,36.96,135200.0,36.6922,36.7516,36.6327,36.6327,135200.0
2012-10-22 10:25:00,36.98,37.08,36.95,37.08,107600.0,36.6525,36.7516,36.6228,36.7516,107600.0
2012-10-22 10:30:00,37.05,37.09,36.9,36.93,122000.0,36.7219,36.7615,36.5732,36.603,122000.0
2012-10-22 10:35:00,36.92,36.94,36.88,36.94,95600.0,36.593,36.6129,36.5534,36.6129,95600.0
2012-10-22 10:40:00,36.93,36.95,36.8,36.82,183600.0,36.603,36.6228,36.4741,36.4939,183600.0
2012-10-22 10:45:00,36.82,36.91,36.8,36.85,101600.0,36.4939,36.5831,36.4741,36.5237,101600.0
2012-10-22 10:50:00,36.84,36.9,36.83,36.87,48000.0,36.5138,36.5732,36.5038,36.5435,48000.0
2012-10-22 10:55:00,36.87,36.88,36.8,36.87,47600.0,36.5435,36.5534,36.4741,36.5435,47600.0
2012-10-22 11:00:00,36.86,36.89,36.83,36.88,24400.0,36.5336,36.5633,36.5038,36.5534,24400.0
2012-10-22 11:05:00,36.88,36.89,36.84,36.85,96400.0,36.5534,36.5633,36.5138,36.5237,96400.0
2012-10-22 11:10:00,36.85,36.89,36.77,36.82,72000.0,36.5237,36.5633,36.4444,36.4939,72000.0
2012-10-22 11:15:00,36.82,36.83,36.75,36.76,55600.0,36.4939,36.5038,36.4246,36.4345,55600.0
2012-10-22 11:20:00,36.75,36.79,36.73,36.74,45200.0,36.4246,36.4642,36.4047,36.4146,45200.0
2012-10-22 11:25:00,36.74,36.75,36.71,36.74,60400.0,36.4146,36.4246,36.3849,36.4146,60400.0
2012-10-22 11:30:00,36.74,36.78,36.72,36.75,63600.0,36.4146,36.4543,36.3948,36.4246,63600.0
2012-10-22 11:35:00,36.75,36.82,36.75,36.79,32400.0,36.4246,36.4939,36.4246,36.4642,32400.0
2012-10-22 11:40:00,36.8,36.9,36.79,36.88,100000.0,36.4741,36.5732,36.4642,36.5534,100000.0
2012-10-22 11:45:00,36.89,36.91,36.84,36.91,27600.0,36.5633,36.5831,36.5138,36.5831,27600.0
2012-10-22 11:50:00,36.9,36.96,36.9,36.94,54400.0,36.5732,36.6327,36.5732,36.6129,54400.0
2012-10-22 11:55:00,36.92,36.92,36.83,36.87,29600.0,36.593,36.593,36.5038,36.5435,29600.0
2012-10-22 12:00:00,36.87,36.88,36.83,36.88,30000.0,36.5435,36.5534,36.5038,36.5534,30000.0
2012-10-22 12:05:00,36.88,36.95,36.88,36.94,36000.0,36.5534,36.6228,36.5534,36.6129,36000.0
2012-10-22 12:10:00,36.92,36.96,36.91,36.96,52000.0,36.593,36.6327,36.5831,36.6327,52000.0
2012-10-22 12:15:00,36.96,36.97,36.91,36.93,19200.0,36.6327,36.6426,36.5831,36.603,19200.0
2012-10-22 12:20:00,36.93,36.99,36.93,36.99,24800.0,36.603,36.6624,36.603,36.6624,24800.0
2012-10-22 12:25:00,36.99,36.99,36.91,36.92,23200.0,36.6624,36.6624,36.5831,36.593,23200.0
2012-10-22 12:30:00,36.95,36.95,36.9,36.91,26400.0,36.6228,36.6228,36.5732,36.5831,26400.0
2012-10-22 12:35:00,36.91,36.91,36.84,36.91,36000.0,36.5831,36.5831,36.5138,36.5831,36000.0
2012-10-22 12:40:00,36.91,36.91,36.86,36.87,25600.0,36.5831,36.5831,36.5336,36.5435,25600.0
2012-10-22 12:45:00,36.87,36.92,36.87,36.9,24000.0,36.5435,36.593,36.5435,36.5732,24000.0
2012-10-22 12:50:00,36.9,36.91,36.83,36.86,27600.0,36.5732,36.5831,36.5038,36.5336,27600.0
2012-10-22 12:55:00,36.87,36.98,36.86,36.94,61600.0,36.5435,36.6525,36.5336,36.6129,61600.0
2012-10-22 13:00:00,36.9,36.94,36.89,36.93,9600.0,36.5732,36.6129,36.5633,36.603,9600.0
2012-10-22 13:05:00,36.91,36.91,36.83,36.87,36400.0,36.5831,36.5831,36.5038,36.5435,36400.0
2012-10-22 13:10:00,36.86,36.87,36.78,36.85,96000.0,36.5336,36.5435,36.4543,36.5237,96000.0
2012-10-22 13:15:00,36.87,36.87,36.82,36.84,30800.0,36.5435,36.5435,36.4939,36.5138,30800.0
2012-10-22 13:20:00,36.83,36.83,36.75,36.78,41200.0,36.5038,36.5038,36.4246,36.4543,41200.0
2012-10-22 13:25:00,36.76,36.82,36.74,36.77,44800.0,36.4345,36.4939,36.4146,36.4444,44800.0
2012-10-22 13:30:00,36.8,36.81,36.77,36.77,79200.0,36.4741,36.484,36.4444,36.4444,79200.0
2012-10-22 13:35:00,36.79,36.8,36.75,36.76,81200.0,36.4642,36.4741,36.4246,36.4345,81200.0
2012-10-22 13:40:00,36.77,36.79,36.71,36.76,79600.0,36.4444,36.4642,36.3849,36.4345,79600.0
2012-10-22 13:45:00,36.77,36.87,36.76,36.84,74400.0,36.4444,36.5435,36.4345,36.5138,74400.0
2012-10-22 13:50:00,36.86,36.87,36.78,36.8,42800.0,36.5336,36.5435,36.4543,36.4741,42800.0
2012-10-22 13:55:00,36.78,36.78,36.71,36.72,78400.0,36.4543,36.4543,36.3849,36.3948,78400.0
2012-10-22 14:00:00,36.72,36.77,36.69,36.72,77200.0,36.3948,36.4444,36.3651,36.3948,77200.0
2012-10-22 14:05:00,36.73,36.74,36.67,36.67,47200.0,36.4047,36.4146,36.3453,36.3453,47200.0
2012-10-22 14:10:00,36.68,36.68,36.63,36.66,81200.0,36.3552,36.3552,36.3056,36.3353,81200.0
2012-10-22 14:15:00,36.68,36.81,36.67,36.72,56800.0,36.3552,36.484,36.3453,36.3948,56800.0
2012-10-22 14:20:00,36.72,36.74,36.68,36.7,34800.0,36.3948,36.4146,36.3552,36.375,34800.0
2012-10-22 14:25:00,36.69,36.7,36.63,36.64,64800.0,36.3651,36.375,36.3056,36.3155,64800.0
2012-10-22 14:30:00,36.64,36.73,36.64,36.67,38000.0,36.3155,36.4047,36.3155,36.3453,38000.0
2012-10-22 14:35:00,36.67,36.69,36.61,36.61,52000.0,36.3453,36.3651,36.2858,36.2858,52000.0
2012-10-22 14:40:00,36.61,36.65,36.6,36.61,55200.0,36.2858,36.3254,36.2759,36.2858,55200.0
2012-10-22 14:45:00,36.61,36.66,36.59,36.6,51200.0,36.2858,36.3353,36.266,36.2759,51200.0
2012-10-22 14:50:00,36.61,36.65,36.6,36.64,24800.0,36.2858,36.3254,36.2759,36.3155,24800.0
2012-10-22 14:55:00,36.63,36.65,36.61,36.63,18000.0,36.3056,36.3254,36.2858,36.3056,18000.0
2012-10-22 15:00:00,36.63,36.65,36.59,36.59,120000.0,36.3056,36.3254,36.266,36.266,120000.0
2012-10-22 15:05:00,36.59,36.61,36.57,36.6,130000.0,36.266,36.2858,36.2461,36.2759,130000.0
2012-10-22 15:10:00,36.6,36.76,36.6,36.74,91200.0,36.2759,36.4345,36.2759,36.4146,91200.0
2012-10-22 15:15:00,36.72,36.73,36.66,36.71,76400.0,36.3948,36.4047,36.3353,36.3849,76400.0
2012-10-22 15:20:00,36.7,36.71,36.63,36.66,79200.0,36.375,36.3849,36.3056,36.3353,79200.0
2012-10-22 15:25:00,36.67,36.77,36.67,36.77,71600.0,36.3453,36.4444,36.3453,36.4444,71600.0
2012-10-22 15:30:00,36.77,36.79,36.72,36.76,99600.0,36.4444,36.4642,36.3948,36.4345,99600.0
2012-10-22 15:35:00,36.75,36.82,36.75,36.75,91600.0,36.4246,36.4939,36.4246,36.4246,91600.0
2012-10-22 15:40:00,36.75,36.77,36.7,36.73,110000.0,36.4246,36.4444,36.375,36.4047,110000.0
2012-10-22 15:45:00,36.73,36.77,36.72,36.77,137600.0,36.4047,36.4444,36.3948,36.4444,137600.0
2012-10-22 15:50:00,36.78,36.8,36.74,36.8,162800.0,36.4543,36.4741,36.4146,36.4741,162800.0
2012-10-22 15:55:00,36.8,36.92,36.79,36.89,243600.0,36.4741,36.593,36.4642,36.5633,243600.0
2012-10-23 09:30:00,36.47,36.57,36.38,36.5,244000.0,36.147,36.2461,36.0578,36.1768,244000.0
2012-10-23 09:35:00,36.55,36.56,36.4,36.46,137600.0,36.2263,36.2362,36.0777,36.1371,137600.0
2012-10-23 09:40:00,36.5,36.73,36.42,36.49,156000.0,36.1768,36.4047,36.0975,36.1669,156000.0
2012-10-23 09:45:00,36.49,36.69,36.46,36.69,45600.0,36.1669,36.3651,36.1371,36.3651,45600.0
2012-10-23 09:50:00,36.7,36.7,36.46,36.56,58800.0,36.375,36.375,36.1371,36.2362,58800.0
2012-10-23 09:55:00,36.54,36.69,36.54,36.69,49600.0,36.2164,36.3651,36.2164,36.3651,49600.0
2012-10-23 10:00:00,36.65,36.9,36.63,36.82,77600.0,36.3254,36.5732,36.3056,36.4939,77600.0
2012-10-23 10:05:00,36.81,36.9,36.75,36.79,104400.0,36.484,36.5732,36.4246,36.4642,104400.0
2012-10-23 10:10:00,36.76,36.81,36.68,36.73,67200.0,36.4345,36.484,36.3552,36.4047,67200.0
2012-10-23 10:15:00,36.73,36.76,36.67,36.72,64800.0,36.4047,36.4345,36.3453,36.3948,64800.0
2012-10-23 10:20:00,36.75,36.76,36.64,36.64,49600.0,36.4246,36.4345,36.3155,36.3155,49600.0
2012-10-23 10:25:00,36.63,36.7,36.6,36.63,34000.0,36.3056,36.375,36.2759,36.3056,34000.0
2012-10-23 10:30:00,36.62,36.66,36.53,36.58,46000.0,36.2957,36.3353,36.2065,36.2561,46000.0
2012-10-23 10:35:00,36.6,36.6,36.52,36.56,41600.0,36.2759,36.2759,36.1966,36.2362,41600.0
2012-10-23 10:40:00,36.57,36.68,36.57,36.67,42400.0,36.2461,36.3552,36.2461,36.3453,42400.0
2012-10-23 10:45:00,36.69,36.73,36.66,36.7,38400.0,36.3651,36.4047,36.3353,36.375,38400.0
2012-10-23 10:50:00,36.68,36.7,36.63,36.67,31200.0,36.3552,36.375,36.3056,36.3453,31200.0
2012-10-23 10:55:00,36.66,36.77,36.66,36.75,52400.0,36.3353,36.4444,36.3353,36.4246,52400.0
2012-10-23 11:00:00,36.77,36.77,36.7,36.75,49600.0,36.4444,36.4444,36.375,36.4246,49600.0
2012-10-23 11:05:00,36.74,36.76,36.71,36.71,30800.0,36.4146,36.4345,36.3849,36.3849,30800.0
2012-10-23 11:10:00,36.71,36.77,36.7,36.77,64800.0,36.3849,36.4444,36.375,36.4444,64800.0
2012-10-23 11:15:00,36.76,36.77,36.73,36.77,28400.0,36.4345,36.4444,36.4047,36.4444,28400.0
2012-10-23 11:20:00,36.76,36.77,36.73,36.77,22000.0,36.4345,36.4444,36.4047,36.4444,22000.0
2012-10-23 11:25:00,36.77,36.91,36.77,36.9,108800.0,36.4444,36.5831,36.4444,36.5732,108800.0
2012-10-23 11:30:00,36.91,36.91,36.83,36.87,91200.0,36.5831,36.5831,36.5038,36.5435,91200.0
2012-10-23 11:35:00,36.87,36.87,36.8,36.85,70400.0,36.5435,36.5435,36.4741,36.5237,70400.0
2012-10-23 11:40:00,36.85,36.86,36.79,36.81,54800.0,36.5237,36.5336,36.4642,36.484,54800.0
2012-10-23 11:45:00,36.81,36.99,36.79,36.97,58000.0,36.484,36.6624,36.4642,36.6426,58000.0
2012-10-23 11:50:00,36.97,37.08,36.93,36.95,182000.0,36.6426,36.7516,36.603,36.6228,182000.0
2012-10-23 11:55:00,36.95,37.0,36.92,36.95,42800.0,36.6228,36.6723,36.593,36.6228,42800.0
2012-10-23 12:00:00,36.95,36.98,36.93,36.94,28000.0,36.6228,36.6525,36.603,36.6129,28000.0
2012-10-23 12:05:00,36.93,36.96,36.92,36.94,19200.0,36.603,36.6327,36.593,36.6129,19200.0
2012-10-23 12:10:00,36.95,37.06,36.94,37.05,32800.0,36.6228,36.7318,36.6129,36.7219,32800.0
2012-10-23 12:15:00,37.06,37.12,37.04,37.05,65200.0,36.7318,36.7913,36.712,36.7219,65200.0
2012-10-23 12:20:00,37.05,37.07,37.03,37.06,15200.0,36.7219,36.7417,36.7021,36.7318,15200.0
2012-10-23 12:25:00,37.07,37.1,37.07,37.1,12000.0,36.7417,36.7715,36.7417,36.7715,12000.0
2012-10-23 12:30:00,37.09,37.13,37.09,37.11,18000.0,36.7615,36.8012,36.7615,36.7814,18000.0
2012-10-23 12:35:00,37.12,37.2,37.12,37.13,58400.0,36.7913,36.8706,36.7913,36.8012,58400.0
2012-10-23 12:40:00,37.15,37.24,37.13,37.24,53600.0,36.821,36.9102,36.8012,36.9102,53600.0
2012-10-23 12:45:00,37.24,37.31,37.22,37.31,42400.0,36.9102,36.9796,36.8904,36.9796,42400.0
2012-10-23 12:50:00,37.33,37.35,37.24,37.26,39200.0,36.9994,37.0192,36.9102,36.93,39200.0
2012-10-23 12:55:00,37.26,37.31,37.23,37.23,38400.0,36.93,36.9796,36.9003,36.9003,38400.0
2012-10-23 13:00:00,37.25,37.35,37.25,37.35,37600.0,36.9201,37.0192,36.9201,37.0192,37600.0
2012-10-23 13:05:00,37.35,37.35,37.26,37.27,17200.0,37.0192,37.0192,36.93,36.9399,17200.0
2012-10-23 13:10:00,37.3,37.34,37.24,37.26,32000.0,36.9697,37.0093,36.9102,36.93,32000.0
2012-10-23 13:15:00,37.27,37.35,37.23,37.26,44400.0,36.9399,37.0192,36.9003,36.93,44400.0
2012-10-23 13:20:00,37.25,37.29,37.23,37.26,37600.0,36.9201,36.9598,36.9003,36.93,37600.0
2012-10-23 13:25:00,37.26,37.27,37.23,37.25,19200.0,36.93,36.9399,36.9003,36.9201,19200.0
2012-10-23 13:30:00,37.23,37.27,37.23,37.23,29600.0,36.9003,36.9399,36.9003,36.9003,29600.0
2012-10-23 13:35:00,37.24,37.26,37.2,37.25,50000.0,36.9102,36.93,36.8706,36.9201,50000.0
2012-10-23 13:40:00,37.26,37.26,37.23,37.23,15200.0,36.93,36.93,36.9003,36.9003,15200.0
2012-10-23 13:45:00,37.23,37.25,37.15,37.21,54000.0,36.9003,36.9201,36.821,36.8805,54000.0
2012-10-23 13:50:00,37.22,37.24,37.19,37.22,22400.0,36.8904,36.9102,36.8607,36.8904,22400.0
2012-10-23 13:55:00,37.21,37.23,37.15,37.22,28800.0,36.8805,36.9003,36.821,36.8904,28800.0
2012-10-23 14:00:00,37.23,37.29,37.23,37.29,36000.0,36.9003,36.9598,36.9003,36.9598,36000.0
2012-10-23 14:05:00,37.28,37.28,37.16,37.24,35200.0,36.9499,36.9499,36.8309,36.9102,35200.0
2012-10-23 14:10:00,37.24,37.27,37.12,37.16,67600.0,36.9102,36.9399,36.7913,36.8309,67600.0
2012-10-23 14:15:00,37.15,37.24,37.15,37.21,29600.0,36.821,36.9102,36.821,36.8805,29600.0
2012-10-23 14:20:00,37.19,37.21,37.12,37.21,36800.0,36.8607,36.8805,36.7913,36.8805,36800.0
2012-10-23 14:25:00,37.23,37.24,37.18,37.18,7200.0,36.9003,36.9102,36.8507,36.8507,7200.0
2012-10-23 14:30:00,37.19,37.22,37.17,37.22,21600.0,36.8607,36.8904,36.8408,36.8904,21600.0
2012-10-23 14:35:00,37.21,37.3,37.2,37.27,52400.0,36.8805,36.9697,36.8706,36.9399,52400.0
2012-10-23 14:40:00,37.25,37.31,37.23,37.31,28400.0,36.9201,36.9796,36.9003,36.9796,28400.0
2012-10-23 14:45:00,37.31,37.38,37.27,37.38,26800.0,36.9796,37.049,36.9399,37.049,26800.0
2012-10-23 14:50:00,37.35,37.35,37.28,37.31,54000.0,37.0192,37.0192,36.9499,36.9796,54000.0
2012-10-23 14:55:00,37.31,37.32,37.27,37.28,14800.0,36.9796,36.9895,36.9399,36.9499,14800.0
2012-10-23 15:00:00,37.28,37.38,37.28,37.32,41600.0,36.9499,37.049,36.9499,36.9895,41600.0
2012-10-23 15:05:00,37.32,37.34,37.29,37.3,26800.0,36.9895,37.0093,36.9598,36.9697,26800.0
2012-10-23 15:10:00,37.27,37.31,37.24,37.25,96400.0,36.9399,36.9796,36.9102,36.9201,96400.0
2012-10-23 15:15:00,37.26,37.35,37.24,37.35,47200.0,36.93,37.0192,36.9102,37.0192,47200.0
2012-10-23 15:20:00,37.36,37.36,37.26,37.33,66000.0,37.0291,37.0291,36.93,36.9994,66000.0
2012-10-23 15:25:00,37.32,37.33,37.27,37.29,48800.0,36.9895,36.9994,36.9399,36.9598,48800.0
2012-10-23 15:30:00,37.28,37.31,37.17,37.23,80800.0,36.9499,36.9796,36.8408,36.9003,80800.0
2012-10-23 15:35:00,37.2,37.28,37.17,37.18,36000.0,36.8706,36.9499,36.8408,36.8507,36000.0
2012-10-23 15:40:00,37.17,37.21,37.13,37.13,82000.0,36.8408,36.8805,36.8012,36.8012,82000.0
2012-10-23 15:45:00,37.14,37.17,37.11,37.13,112400.0,36.8111,36.8408,36.7814,36.8012,112400.0
2012-10-23 15:50:00,37.15,37.2,37.12,37.2,128000.0,36.821,36.8706,36.7913,36.8706,128000.0
2012-10-23 15:55:00,37.17,37.24,37.17,37.23,209200.0,36.8408,36.9102,36.8408,36.9003,209200.0
2012-10-24 09:30:00,37.45,37.79,37.4,37.72,192800.0,37.1184,37.4553,37.0688,37.386,192800.0
2012-10-24 09:35:00,37.65,37.66,37.47,37.52,108400.0,37.3166,37.3265,37.1382,37.1877,108400.0
2012-10-24 09:40:00,37.52,37.55,37.38,37.49,94400.0,37.1877,37.2175,37.049,37.158,94400.0
2012-10-24 09:45:00,37.5,37.51,37.42,37.49,41200.0,37.1679,37.1778,37.0886,37.158,41200.0
2012-10-24 09:50:00,37.47,37.52,37.42,37.46,69200.0,37.1382,37.1877,37.0886,37.1283,69200.0
2012-10-24 09:55:00,37.5,37.57,37.42,37.54,92800.0,37.1679,37.2373,37.0886,37.2076,92800.0
2012-10-24 10:00:00,37.52,37.54,37.33,37.44,127200.0,37.1877,37.2076,36.9994,37.1084,127200.0
2012-10-24 10:05:00,37.44,37.44,37.3,37.42,141200.0,37.1084,37.1084,36.9697,37.0886,141200.0
2012-10-24 10:10:00,37.42,37.49,37.41,37.45,74400.0,37.0886,37.158,37.0787,37.1184,74400.0
2012-10-24 10:15:00,37.46,37.63,37.45,37.58,77600.0,37.1283,37.2968,37.1184,37.2472,77600.0
2012-10-24 10:20:00,37.56,37.61,37.47,37.52,68800.0,37.2274,37.2769,37.1382,37.1877,68800.0
2012-10-24 10:25:00,37.51,37.62,37.48,37.48,36000.0,37.1778,37.2868,37.1481,37.1481,36000.0
2012-10-24 10:30:00,37.51,37.62,37.45,37.6,129600.0,37.1778,37.2868,37.1184,37.267,129600.0
2012-10-24 10:35:00,37.59,37.59,37.46,37.51,76800.0,37.2571,37.2571,37.1283,37.1778,76800.0
2012-10-24 10:40:00,37.51,37.56,37.49,37.54,38000.0,37.1778,37.2274,37.158,37.2076,38000.0
2012-10-24 10:45:00,37.56,37.57,37.48,37.48,37600.0,37.2274,37.2373,37.1481,37.1481,37600.0
2012-10-24 10:50:00,37.5,37.5,37.23,37.28,292000.0,37.1679,37.1679,36.9003,36.9499,292000.0
2012-10-24 10:55:00,37.32,37.33,37.2,37.24,78800.0,36.9895,36.9994,36.8706,36.9102,78800.0
2012-10-24 11:00:00,37.23,37.25,37.1,37.1,82000.0,36.9003,36.9201,36.7715,36.7715,82000.0
2012-10-24 11:05:00,37.12,37.16,37.04,37.07,110800.0,36.7913,36.8309,36.712,36.7417,110800.0
2012-10-24 11:10:00,37.08,37.08,37.02,37.06,80400.0,36.7516,36.7516,36.6922,36.7318,80400.0
2012-10-24 11:15:00,37.05,37.1,37.02,37.08,67200.0,36.7219,36.7715,36.6922,36.7516,67200.0
2012-10-24 11:20:00,37.07,37.09,37.05,37.07,30800.0,36.7417,36.7615,36.7219,36.7417,30800.0
2012-10-24 11:25:00,37.06,37.07,36.92,36.97,78400.0,36.7318,36.7417,36.593,36.6426,78400.0
2012-10-24 11:30:00,36.96,37.03,36.96,36.97,22000.0,36.6327,36.7021,36.6327,36.6426,22000.0
2012-10-24 11:35:00,36.99,36.99,36.92,36.95,21200.0,36.6624,36.6624,36.593,36.6228,21200.0
2012-10-24 11:40:00,36.94,37.02,36.92,37.01,59600.0,36.6129,36.6922,36.593,36.6822,59600.0
2012-10-24 11:45:00,37.02,37.02,36.92,36.96,40800.0,36.6922,36.6922,36.593,36.6327,40800.0
2012-10-24 11:50:00,36.96,36.96,36.9,36.9,19600.0,36.6327,36.6327,36.5732,36.5732,19600.0
2012-10-24 11:55:00,36.92,36.93,36.87,36.91,78400.0,36.593,36.603,36.5435,36.5831,78400.0
2012-10-24 12:00:00,36.91,37.01,36.88,37.01,30400.0,36.5831,36.6822,36.5534,36.6822,30400.0
2012-10-24 12:05:00,37.0,37.01,36.96,37.0,26000.0,36.6723,36.6822,36.6327,36.6723,26000.0
2012-10-24 12:10:00,36.99,37.12,36.99,37.08,127600.0,36.6624,36.7913,36.6624,36.7516,127600.0
2012-10-24 12:15:00,37.08,37.11,37.05,37.06,47600.0,36.7516,36.7814,36.7219,36.7318,47600.0
2012-10-24 12:20:00,37.08,37.11,37.03,37.11,14800.0,36.7516,36.7814,36.7021,36.7814,14800.0
2012-10-24 12:25:00,37.11,37.11,37.06,37.07,70800.0,36.7814,36.7814,36.7318,36.7417,70800.0
2012-10-24 12:30:00,37.11,37.11,37.06,37.11,108800.0,36.7814,36.7814,36.7318,36.7814,108800.0
2012-10-24 12:35:00,37.11,37.19,37.11,37.12,63600.0,36.7814,36.8607,36.7814,36.7913,63600.0
2012-10-24 12:40:00,37.13,37.13,37.08,37.08,57600.0,36.8012,36.8012,36.7516,36.7516,57600.0
2012-10-24 12:45:00,37.1,37.13,37.1,37.11,13200.0,36.7715,36.8012,36.7715,36.7814,13200.0
2012-10-24 12:50:00,37.14,37.2,37.12,37.14,19600.0,36.8111,36.8706,36.7913,36.8111,19600.0
2012-10-24 12:55:00,37.15,37.17,37.1,37.1,34400.0,36.821,36.8408,36.7715,36.7715,34400.0
2012-10-24 13:00:00,37.15,37.15,37.12,37.12,24800.0,36.821,36.821,36.7913,36.7913,24800.0
2012-10-24 13:05:00,37.12,37.13,37.09,37.09,28000.0,36.7913,36.8012,36.7615,36.7615,28000.0
2012-10-24 13:10:00,37.07,37.09,37.03,37.03,47600.0,36.7417,36.7615,36.7021,36.7021,47600.0
2012-10-24 13:15:00,37.02,37.06,37.01,37.04,25200.0,36.6922,36.7318,36.6822,36.712,25200.0
2012-10-24 13:20:00,37.04,37.04,37.01,37.02,27600.0,36.712,36.712,36.6822,36.6922,27600.0
2012-10-24 13:25:00,37.03,37.08,37.01,37.06,33200.0,36.7021,36.7516,36.6822,36.7318,33200.0
2012-10-24 13:30:00,37.06,37.06,36.98,37.04,44400.0,36.7318,36.7318,36.6525,36.712,44400.0
2012-10-24 13:35:00,37.02,37.06,37.0,37.05,13600.0,36.6922,36.7318,36.6723,36.7219,13600.0
2012-10-24 13:40:00,37.05,37.12,37.04,37.06,29200.0,36.7219,36.7913,36.712,36.7318,29200.0
2012-10-24 13:45:00,37.08,37.12,37.04,37.12,10400.0,36.7516,36.7913,36.712,36.7913,10400.0
2012-10-24 13:50:00,37.12,37.15,37.08,37.13,51600.0,36.7913,36.821,36.7516,36.8012,51600.0
2012-10-24 13:55:00,37.14,37.14,36.99,36.99,233200.0,36.8111,36.8111,36.6624,36.6624,233200.0
2012-10-24 14:00:00,36.99,37.07,36.99,37.07,45600.0,36.6624,36.7417,36.6624,36.7417,45600.0
2012-10-24 14:05:00,37.05,37.07,37.0,37.07,78800.0,36.7219,36.7417,36.6723,36.7417,78800.0
2012-10-24 14:10:00,37.07,37.19,37.04,37.13,31200.0,36.7417,36.8607,36.712,36.8012,31200.0
2012-10-24 14:15:00,37.12,37.15,37.01,37.11,22400.0,36.7913,36.821,36.6822,36.7814,22400.0
2012-10-24 14:20:00,37.1,37.11,37.02,37.03,26000.0,36.7715,36.7814,36.6922,36.7021,26000.0
2012-10-24 14:25:00,37.06,37.16,37.03,37.08,101200.0,36.7318,36.8309,36.7021,36.7516,101200.0
2012-10-24 14:30:00,37.07,37.11,37.04,37.05,78400.0,36.7417,36.7814,36.712,36.7219,78400.0
2012-10-24 14:35:00,37.05,37.1,37.04,37.07,27600.0,36.7219,36.7715,36.712,36.7417,27600.0
2012-10-24 14:40:00,37.05,37.09,36.97,37.08,47600.0,36.7219,36.7615,36.6426,36.7516,47600.0
2012-10-24 14:45:00,37.1,37.11,36.98,37.02,74800.0,36.7715,36.7814,36.6525,36.6922,74800.0
2012-10-24 14:50:00,37.04,37.08,36.98,37.03,30800.0,36.712,36.7516,36.6525,36.7021,30800.0
2012-10-24 14:55:00,36.99,37.05,36.96,36.99,21200.0,36.6624,36.7219,36.6327,36.6624,21200.0
2012-10-24 15:00:00,36.98,37.07,36.95,36.98,35600.0,36.6525,36.7417,36.6228,36.6525,35600.0
2012-10-24 15:05:00,36.96,37.01,36.92,36.98,52400.0,36.6327,36.6822,36.593,36.6525,52400.0
2012-10-24 15:10:00,36.99,37.04,36.95,36.96,59200.0,36.6624,36.712,36.6228,36.6327,59200.0
2012-10-24 15:15:00,36.96,36.99,36.92,36.94,32400.0,36.6327,36.6624,36.593,36.6129,32400.0
2012-10-24 15:20:00,36.94,36.99,36.92,36.94,37200.0,36.6129,36.6624,36.593,36.6129,37200.0
2012-10-24 15:25:00,36.96,37.0,36.93,36.97,36000.0,36.6327,36.6723,36.603,36.6426,36000.0
2012-10-24 15:30:00,36.98,37.02,36.95,36.98,39200.0,36.6525,36.6922,36.6228,36.6525,39200.0
2012-10-24 15:35:00,36.97,37.02,36.93,36.95,92000.0,36.6426,36.6922,36.603,36.6228,92000.0
2012-10-24 15:40:00,36.96,36.99,36.93,36.97,60000.0,36.6327,36.6624,36.603,36.6426,60000.0
2012-10-24 15:45:00,36.97,37.0,36.91,36.94,93600.0,36.6426,36.6723,36.5831,36.6129,93600.0
2012-10-24 15:50:00,36.94,36.99,36.91,36.97,99200.0,36.6129,36.6624,36.5831,36.6426,99200.0
2012-10-24 15:55:00,36.97,37.06,36.95,37.06,587200.0,36.6426,36.7318,36.6228,36.7318,587200.0
2012-10-25 09:30:00,37.25,37.31,37.13,37.19,164000.0,36.9201,36.9796,36.8012,36.8607,164000.0
2012-10-25 09:35:00,37.22,37.22,36.97,36.98,200000.0,36.8904,36.8904,36.6426,36.6525,200000.0
2012-10-25 09:40:00,37.0,37.0,36.71,36.95,182800.0,36.6723,36.6723,36.3849,36.6228,182800.0
2012-10-25 09:45:00,36.95,36.96,36.84,36.88,42400.0,36.6228,36.6327,36.5138,36.5534,42400.0
2012-10-25 09:50:00,36.84,36.88,36.78,36.83,176400.0,36.5138,36.5534,36.4543,36.5038,176400.0
2012-10-25 09:55:00,36.85,36.94,36.83,36.91,132400.0,36.5237,36.6129,36.5038,36.5831,132400.0
2012-10-25 10:00:00,36.9,36.93,36.84,36.88,454000.0,36.5732,36.603,36.5138,36.5534,454000.0
2012-10-25 10:05:00,36.88,36.93,36.8,36.85,143600.0,36.5534,36.603,36.4741,36.5237,143600.0
2012-10-25 10:10:00,36.85,36.88,36.81,36.84,292400.0,36.5237,36.5534,36.484,36.5138,292400.0
2012-10-25 10:15:00,36.83,36.87,36.68,36.74,372800.0,36.5038,36.5435,36.3552,36.4146,372800.0
2012-10-25 10:20:00,36.75,36.79,36.72,36.72,126800.0,36.4246,36.4642,36.3948,36.3948,126800.0
2012-10-25 10:25:00,36.73,36.79,36.69,36.75,393200.0,36.4047,36.4642,36.3651,36.4246,393200.0
2012-10-25 10:30:00,36.75,36.77,36.72,36.74,99600.0,36.4246,36.4444,36.3948,36.4146,99600.0
2012-10-25 10:35:00,36.74,36.86,36.74,36.77,449200.0,36.4146,36.5336,36.4146,36.4444,449200.0
2012-10-25 10:40:00,36.75,36.75,36.58,36.6,123600.0,36.4246,36.4246,36.2561,36.2759,123600.0
2012-10-25 10:45:00,36.59,36.67,36.54,36.54,98000.0,36.266,36.3453,36.2164,36.2164,98000.0
2012-10-25 10:50:00,36.54,36.59,36.39,36.44,220400.0,36.2164,36.266,36.0677,36.1173,220400.0
2012-10-25 10:55:00,36.44,36.44,36.21,36.35,688800.0,36.1173,36.1173,35.8893,36.0281,688800.0
2012-10-25 11:00:00,36.33,36.35,36.21,36.24,526800.0,36.0083,36.0281,35.8893,35.9191,526800.0
2012-10-25 11:05:00,36.25,36.26,35.93,35.95,394800.0,35.929,35.9389,35.6118,35.6316,394800.0
2012-10-25 11:10:00,35.95,36.16,35.94,36.14,272400.0,35.6316,35.8398,35.6217,35.82,272400.0
2012-10-25 11:15:00,36.16,36.25,36.14,36.25,314000.0,35.8398,35.929,35.82,35.929,314000.0
2012-10-25 11:20:00,36.25,36.27,36.2,36.25,276400.0,35.929,35.9488,35.8794,35.929,276400.0
2012-10-25 11:25:00,36.24,36.25,35.98,35.98,408400.0,35.9191,35.929,35.6614,35.6614,408400.0
2012-10-25 11:30:00,35.99,36.07,35.98,36.07,157200.0,35.6713,35.7506,35.6614,35.7506,157200.0
2012-10-25 11:35:00,36.06,36.12,36.0,36.0,54000.0,35.7407,35.8001,35.6812,35.6812,54000.0
2012-10-25 11:40:00,36.0,36.06,35.99,36.02,87600.0,35.6812,35.7407,35.6713,35.701,87600.0
2012-10-25 11:45:00,36.0,36.02,35.88,35.93,163200.0,35.6812,35.701,35.5623,35.6118,163200.0
2012-10-25 11:50:00,35.91,36.0,35.83,35.98,379600.0,35.592,35.6812,35.5127,35.6614,379600.0
2012-10-25 11:55:00,35.99,36.1,35.97,36.05,653600.0,35.6713,35.7803,35.6515,35.7308,653600.0
2012-10-25 12:00:00,36.05,36.1,36.02,36.04,280400.0,35.7308,35.7803,35.701,35.7208,280400.0
2012-10-25 12:05:00,36.04,36.08,36.03,36.06,357600.0,35.7208,35.7605,35.7109,35.7407,357600.0
2012-10-25 12:10:00,36.07,36.08,36.04,36.07,183600.0,35.7506,35.7605,35.7208,35.7506,183600.0
2012-10-25 12:15:00,36.07,36.07,36.04,36.05,242400.0,35.7506,35.7506,35.7208,35.7308,242400.0
2012-10-25 12:20:00,36.06,36.06,36.04,36.04,272000.0,35.7407,35.7407,35.7208,35.7208,272000.0
2012-10-25 12:25:00,36.04,36.06,35.95,36.03,456000.0,35.7208,35.7407,35.6316,35.7109,456000.0
2012-10-25 12:30:00,36.05,36.07,35.9,35.93,877600.0,35.7308,35.7506,35.5821,35.6118,877600.0
2012-10-25 12:35:00,35.91,35.94,35.67,35.7,391200.0,35.592,35.6217,35.3541,35.3839,391200.0
2012-10-25 12:40:00,35.69,35.74,35.63,35.74,262400.0,35.3739,35.4235,35.3145,35.4235,262400.0
2012-10-25 12:45:00,35.73,35.84,35.71,35.83,182000.0,35.4136,35.5226,35.3938,35.5127,182000.0
2012-10-25 12:50:00,35.84,35.84,35.73,35.74,165200.0,35.5226,35.5226,35.4136,35.4235,165200.0
2012-10-25 12:55:00,35.74,35.82,35.73,35.78,301200.0,35.4235,35.5028,35.4136,35.4631,301200.0
2012-10-25 13:00:00,35.79,35.87,35.77,35.83,353600.0,35.4731,35.5523,35.4532,35.5127,353600.0
2012-10-25 13:05:00,35.83,35.86,35.81,35.83,392000.0,35.5127,35.5424,35.4929,35.5127,392000.0
2012-10-25 13:10:00,35.83,35.98,35.83,35.93,240000.0,35.5127,35.6614,35.5127,35.6118,240000.0
2012-10-25 13:15:00,35.94,36.13,35.94,36.08,437200.0,35.6217,35.81,35.6217,35.7605,437200.0
2012-10-25 13:20:00,36.09,36.25,36.05,36.24,200400.0,35.7704,35.929,35.7308,35.9191,200400.0
2012-10-25 13:25:00,36.25,36.25,36.14,36.16,101200.0,35.929,35.929,35.82,35.8398,101200.0
2012-10-25 13:30:00,36.15,36.15,36.06,36.07,42800.0,35.8299,35.8299,35.7407,35.7506,42800.0
2012-10-25 13:35:00,36.07,36.22,36.07,36.17,52000.0,35.7506,35.8992,35.7506,35.8497,52000.0
2012-10-25 13:40:00,36.17,36.17,36.1,36.15,47200.0,35.8497,35.8497,35.7803,35.8299,47200.0
2012-10-25 13:45:00,36.16,36.23,36.13,36.2,329600.0,35.8398,35.9092,35.81,35.8794,329600.0
2012-10-25 13:50:00,36.2,36.23,36.17,36.22,118000.0,35.8794,35.9092,35.8497,35.8992,118000.0
2012-10-25 13:55:00,36.19,36.25,36.17,36.24,34400.0,35.8695,35.929,35.8497,35.9191,34400.0
2012-10-25 14:00:00,36.24,36.25,36.2,36.2,21200.0,35.9191,35.929,35.8794,35.8794,21200.0
2012-10-25 14:05:00,36.21,36.26,36.16,36.23,163200.0,35.8893,35.9389,35.8398,35.9092,163200.0
2012-10-25 14:10:00,36.24,36.25,36.22,36.23,81600.0,35.9191,35.929,35.8992,35.9092,81600.0
2012-10-25 14:15:00,36.24,36.29,36.22,36.28,167600.0,35.9191,35.9686,35.8992,35.9587,167600.0
2012-10-25 14:20:00,36.27,36.28,36.24,36.26,38400.0,35.9488,35.9587,35.9191,35.9389,38400.0
2012-10-25 14:25:00,36.27,36.35,36.26,36.27,48400.0,35.9488,36.0281,35.9389,35.9488,48400.0
2012-10-25 14:30:00,36.27,36.39,36.27,36.38,143200.0,35.9488,36.0677,35.9488,36.0578,143200.0
2012-10-25 14:35:00,36.4,36.42,36.36,36.4,33200.0,36.0777,36.0975,36.038,36.0777,33200.0
2012-10-25 14:40:00,36.42,36.48,36.4,36.43,42800.0,36.0975,36.1569,36.0777,36.1074,42800.0
2012-10-25 14:45:00,36.44,36.44,36.36,36.38,38400.0,36.1173,36.1173,36.038,36.0578,38400.0
2012-10-25 14:50:00,36.38,36.38,36.29,36.33,35600.0,36.0578,36.0578,35.9686,36.0083,35600.0
2012-10-25 14:55:00,36.32,36.34,36.3,36.33,45600.0,35.9984,36.0182,35.9785,36.0083,45600.0
2012-10-25 15:00:00,36.33,36.34,36.31,36.33,26000.0,36.0083,36.0182,35.9884,36.0083,26000.0
2012-10-25 15:05:00,36.32,36.32,36.23,36.27,107600.0,35.9984,35.9984,35.9092,35.9488,107600.0
2012-10-25 15:10:00,36.27,36.34,36.27,36.32,45600.0,35.9488,36.0182,35.9488,35.9984,45600.0
2012-10-25 15:15:00,36.32,36.35,36.3,36.31,63600.0,35.9984,36.0281,35.9785,35.9884,63600.0
2012-10-25 15:20:00,36.32,36.33,36.24,36.3,69600.0,35.9984,36.0083,35.9191,35.9785,69600.0
2012-10-25 15:25:00,36.28,36.34,36.27,36.29,75200.0,35.9587,36.0182,35.9488,35.9686,75200.0
2012-10-25 15:30:00,36.28,36.34,36.27,36.34,133200.0,35.9587,36.0182,35.9488,36.0182,133200.0
2012-10-25 15:35:00,36.33,36.33,36.29,36.32,128400.0,36.0083,36.0083,35.9686,35.9984,128400.0
2012-10-25 15:40:00,36.32,36.33,36.29,36.32,87200.0,35.9984,36.0083,35.9686,35.9984,87200.0
2012-10-25 15:45:00,36.31,36.32,36.27,36.3,127200.0,35.9884,35.9984,35.9488,35.9785,127200.0
2012-10-25 15:50:00,36.31,36.35,36.28,36.29,273600.0,35.9884,36.0281,35.9587,35.9686,273600.0
2012-10-25 15:55:00,36.29,36.33,36.28,36.33,493600.0,35.9686,36.0083,35.9587,36.0083,493600.0
2012-10-26 09:30:00,36.4,36.54,36.32,36.41,104800.0,36.0777,36.2164,35.9984,36.0876,104800.0
2012-10-26 09:35:00,36.41,36.8,36.41,36.77,159600.0,36.0876,36.4741,36.0876,36.4444,159600.0
2012-10-26 09:40:00,36.8,36.82,36.59,36.6,146800.0,36.4741,36.4939,36.266,36.2759,146800.0
2012-10-26 09:45:00,36.61,36.77,36.6,36.77,132400.0,36.2858,36.4444,36.2759,36.4444,132400.0
2012-10-26 09:50:00,36.79,36.81,36.68,36.74,210800.0,36.4642,36.484,36.3552,36.4146,210800.0
2012-10-26 09:55:00,36.71,36.81,36.58,36.67,419200.0,36.3849,36.484,36.2561,36.3453,419200.0
2012-10-26 10:00:00,36.68,36.74,36.64,36.71,192400.0,36.3552,36.4146,36.3155,36.3849,192400.0
2012-10-26 10:05:00,36.69,36.76,36.67,36.75,85600.0,36.3651,36.4345,36.3453,36.4246,85600.0
2012-10-26 10:10:00,36.72,36.83,36.64,36.75,194800.0,36.3948,36.5038,36.3155,36.4246,194800.0
2012-10-26 10:15:00,36.75,36.77,36.66,36.7,92400.0,36.4246,36.4444,36.3353,36.375,92400.0
2012-10-26 10:20:00,36.71,36.77,36.67,36.73,194000.0,36.3849,36.4444,36.3453,36.4047,194000.0
2012-10-26 10:25:00,36.74,36.76,36.65,36.67,168800.0,36.4146,36.4345,36.3254,36.3453,168800.0
2012-10-26 10:30:00,36.67,36.74,36.67,36.71,71200.0,36.3453,36.4146,36.3453,36.3849,71200.0
2012-10-26 10:35:00,36.72,36.74,36.7,36.73,25600.0,36.3948,36.4146,36.375,36.4047,25600.0
2012-10-26 10:40:00,36.75,36.77,36.65,36.68,161600.0,36.4246,36.4444,36.3254,36.3552,161600.0
2012-10-26 10:45:00,36.66,36.67,36.62,36.65,227200.0,36.3353,36.3453,36.2957,36.3254,227200.0
2012-10-26 10:50:00,36.65,36.68,36.64,36.67,285200.0,36.3254,36.3552,36.3155,36.3453,285200.0
2012-10-26 10:55:00,36.67,36.7,36.65,36.7,175600.0,36.3453,36.375,36.3254,36.375,175600.0
2012-10-26 11:00:00,36.69,36.71,36.47,36.55,147600.0,36.3651,36.3849,36.147,36.2263,147600.0
2012-10-26 11:05:00,36.53,36.63,36.49,36.59,170400.0,36.2065,36.3056,36.1669,36.266,170400.0
2012-10-26 11:10:00,36.6,36.63,36.59,36.61,41200.0,36.2759,36.3056,36.266,36.2858,41200.0
2012-10-26 11:15:00,36.59,36.71,36.59,36.71,51600.0,36.266,36.3849,36.266,36.3849,51600.0
2012-10-26 11:20:00,36.67,36.75,36.65,36.74,172400.0,36.3453,36.4246,36.3254,36.4146,172400.0
2012-10-26 11:25:00,36.74,36.78,36.71,36.77,63600.0,36.4146,36.4543,36.3849,36.4444,63600.0
2012-10-26 11:30:00,36.78,36.79,36.73,36.75,39600.0,36.4543,36.4642,36.4047,36.4246,39600.0
2012-10-26 11:35:00,36.75,36.75,36.73,36.75,42400.0,36.4246,36.4246,36.4047,36.4246,42400.0
2012-10-26 11:40:00,36.75,36.82,36.73,36.73,93600.0,36.4246,36.4939,36.4047,36.4047,93600.0
2012-10-26 11:45:00,36.74,36.75,36.73,36.74,61600.0,36.4146,36.4246,36.4047,36.4146,61600.0
2012-10-26 11:50:00,36.74,36.77,36.73,36.75,146400.0,36.4146,36.4444,36.4047,36.4246,146400.0
2012-10-26 11:55:00,36.74,36.78,36.64,36.64,245600.0,36.4146,36.4543,36.3155,36.3155,245600.0
2012-10-26 12:00:00,36.63,36.66,36.6,36.63,278000.0,36.3056,36.3353,36.2759,36.3056,278000.0
2012-10-26 12:05:00,36.63,36.65,36.58,36.63,125200.0,36.3056,36.3254,36.2561,36.3056,125200.0
2012-10-26 12:10:00,36.63,36.65,36.62,36.62,26000.0,36.3056,36.3254,36.2957,36.2957,26000.0
2012-10-26 12:15:00,36.61,36.63,36.6,36.61,39600.0,36.2858,36.3056,36.2759,36.2858,39600.0
2012-10-26 12:20:00,36.61,36.68,36.6,36.65,95200.0,36.2858,36.3552,36.2759,36.3254,95200.0
2012-10-26 12:25:00,36.68,36.69,36.63,36.66,66000.0,36.3552,36.3651,36.3056,36.3353,66000.0
2012-10-26 12:30:00,36.63,36.66,36.6,36.63,65600.0,36.3056,36.3353,36.2759,36.3056,65600.0
2012-10-26 12:35:00,36.64,36.65,36.56,36.56,86800.0,36.3155,36.3254,36.2362,36.2362,86800.0
2012-10-26 12:40:00,36.56,36.6,36.45,36.48,178800.0,36.2362,36.2759,36.1272,36.1569,178800.0
2012-10-26 12:45:00,36.5,36.52,36.48,36.5,77600.0,36.1768,36.1966,36.1569,36.1768,77600.0
2012-10-26 12:50:00,36.49,36.52,36.48,36.5,66400.0,36.1669,36.1966,36.1569,36.1768,66400.0
2012-10-26 12:55:00,36.49,36.62,36.49,36.6,47600.0,36.1669,36.2957,36.1669,36.2759,47600.0
2012-10-26 13:00:00,36.62,36.62,36.52,36.56,30400.0,36.2957,36.2957,36.1966,36.2362,30400.0
2012-10-26 13:05:00,36.52,36.52,36.49,36.51,21600.0,36.1966,36.1966,36.1669,36.1867,21600.0
2012-10-26 13:10:00,36.5,36.52,36.47,36.47,54800.0,36.1768,36.1966,36.147,36.147,54800.0
2012-10-26 13:15:00,36.47,36.52,36.46,36.52,39200.0,36.147,36.1966,36.1371,36.1966,39200.0
2012-10-26 13:20:00,36.49,36.52,36.44,36.5,92000.0,36.1669,36.1966,36.1173,36.1768,92000.0
2012-10-26 13:25:00,36.5,36.54,36.49,36.54,42000.0,36.1768,36.2164,36.1669,36.2164,42000.0
2012-10-26 13:30:00,36.53,36.6,36.49,36.58,69600.0,36.2065,36.2759,36.1669,36.2561,69600.0
2012-10-26 13:35:00,36.58,36.65,36.54,36.64,58400.0,36.2561,36.3254,36.2164,36.3155,58400.0
2012-10-26 13:40:00,36.6,36.64,36.59,36.63,44000.0,36.2759,36.3155,36.266,36.3056,44000.0
2012-10-26 13:45:00,36.63,36.67,36.58,36.65,40400.0,36.3056,36.3453,36.2561,36.3254,40400.0
2012-10-26 13:50:00,36.62,36.62,36.52,36.53,24400.0,36.2957,36.2957,36.1966,36.2065,24400.0
2012-10-26 13:55:00,36.53,36.7,36.53,36.58,79200.0,36.2065,36.375,36.2065,36.2561,79200.0
2012-10-26 14:00:00,36.56,36.57,36.54,36.57,13600.0,36.2362,36.2461,36.2164,36.2461,13600.0
2012-10-26 14:05:00,36.56,36.63,36.55,36.63,18000.0,36.2362,36.3056,36.2263,36.3056,18000.0
2012-10-26 14:10:00,36.63,36.63,36.57,36.57,28800.0,36.3056,36.3056,36.2461,36.2461,28800.0
2012-10-26 14:15:00,36.56,36.61,36.52,36.59,27200.0,36.2362,36.2858,36.1966,36.266,27200.0
2012-10-26 14:20:00,36.62,36.63,36.57,36.57,12000.0,36.2957,36.3056,36.2461,36.2461,12000.0
2012-10-26 14:25:00,36.59,36.66,36.59,36.65,23600.0,36.266,36.3353,36.266,36.3254,23600.0
2012-10-26 14:30:00,36.63,36.73,36.63,36.69,31200.0,36.3056,36.4047,36.3056,36.3651,31200.0
2012-10-26 14:35:00,36.71,36.73,36.63,36.67,19200.0,36.3849,36.4047,36.3056,36.3453,19200.0
2012-10-26 14:40:00,36.66,36.7,36.63,36.68,39600.0,36.3353,36.375,36.3056,36.3552,39600.0
2012-10-26 14:45:00,36.67,36.77,36.67,36.72,90400.0,36.3453,36.4444,36.3453,36.3948,90400.0
2012-10-26 14:50:00,36.73,36.76,36.68,36.69,59200.0,36.4047,36.4345,36.3552,36.3651,59200.0
2012-10-26 14:55:00,36.69,36.72,36.66,36.67,36000.0,36.3651,36.3948,36.3353,36.3453,36000.0
2012-10-26 15:00:00,36.67,36.72,36.66,36.67,24000.0,36.3453,36.3948,36.3353,36.3453,24000.0
2012-10-26 15:05:00,36.68,36.8,36.68,36.74,60000.0,36.3552,36.4741,36.3552,36.4146,60000.0
2012-10-26 15:10:00,36.75,36.82,36.75,36.79,154400.0,36.4246,36.4939,36.4246,36.4642,154400.0
2012-10-26 15:15:00,36.8,36.83,36.76,36.8,66000.0,36.4741,36.5038,36.4345,36.4741,66000.0
2012-10-26 15:20:00,36.81,36.82,36.76,36.81,22800.0,36.484,36.4939,36.4345,36.484,22800.0
2012-10-26 15:25:00,36.8,36.83,36.74,36.77,33200.0,36.4741,36.5038,36.4146,36.4444,33200.0
2012-10-26 15:30:00,36.79,36.8,36.72,36.75,103600.0,36.4642,36.4741,36.3948,36.4246,103600.0
2012-10-26 15:35:00,36.75,36.78,36.72,36.74,176400.0,36.4246,36.4543,36.3948,36.4146,176400.0
2012-10-26 15:40:00,36.74,36.77,36.74,36.75,70800.0,36.4146,36.4444,36.4146,36.4246,70800.0
2012-10-26 15:45:00,36.75,36.8,36.72,36.74,219600.0,36.4246,36.4741,36.3948,36.4146,219600.0
2012-10-26 15:50:00,36.74,36.79,36.74,36.76,142000.0,36.4146,36.4642,36.4146,36.4345,142000.0
2012-10-26 15:55:00,36.77,36.77,36.67,36.69,339600.0,36.4444,36.4444,36.3453,36.3651,339600.0
2012-10-31 09:30:00,36.21,36.64,36.0,36.59,179600.0,35.8893,36.3155,35.6812,36.266,179600.0
2012-10-31 09:35:00,36.63,36.82,36.51,36.75,198800.0,36.3056,36.4939,36.1867,36.4246,198800.0
2012-10-31 09:40:00,36.73,36.74,36.54,36.65,205600.0,36.4047,36.4146,36.2164,36.3254,205600.0
2012-10-31 09:45:00,36.66,36.66,36.55,36.56,145200.0,36.3353,36.3353,36.2263,36.2362,145200.0
2012-10-31 09:50:00,36.52,36.52,36.19,36.2,204800.0,36.1966,36.1966,35.8695,35.8794,204800.0
2012-10-31 09:55:00,36.21,36.29,36.14,36.19,102000.0,35.8893,35.9686,35.82,35.8695,102000.0
2012-10-31 10:00:00,36.19,36.23,36.07,36.15,138000.0,35.8695,35.9092,35.7506,35.8299,138000.0
2012-10-31 10:05:00,36.13,36.18,36.08,36.1,72400.0,35.81,35.8596,35.7605,35.7803,72400.0
2012-10-31 10:10:00,36.11,36.18,36.07,36.08,74800.0,35.7902,35.8596,35.7506,35.7605,74800.0
2012-10-31 10:15:00,36.08,36.31,36.07,36.23,199200.0,35.7605,35.9884,35.7506,35.9092,199200.0
2012-10-31 10:20:00,36.23,36.33,36.19,36.33,86800.0,35.9092,36.0083,35.8695,36.0083,86800.0
2012-10-31 10:25:00,36.32,36.34,36.24,36.26,109600.0,35.9984,36.0182,35.9191,35.9389,109600.0
2012-10-31 10:30:00,36.26,36.27,36.2,36.25,58000.0,35.9389,35.9488,35.8794,35.929,58000.0
2012-10-31 10:35:00,36.25,36.27,36.2,36.24,102400.0,35.929,35.9488,35.8794,35.9191,102400.0
2012-10-31 10:40:00,36.23,36.26,36.15,36.17,125200.0,35.9092,35.9389,35.8299,35.8497,125200.0
2012-10-31 10:45:00,36.15,36.25,36.13,36.23,21200.0,35.8299,35.929,35.81,35.9092,21200.0
2012-10-31 10:50:00,36.23,36.26,36.21,36.25,166400.0,35.9092,35.9389,35.8893,35.929,166400.0
2012-10-31 10:55:00,36.25,36.26,36.2,36.23,102000.0,35.929,35.9389,35.8794,35.9092,102000.0
2012-10-31 11:00:00,36.23,36.26,36.21,36.24,122800.0,35.9092,35.9389,35.8893,35.9191,122800.0
2012-10-31 11:05:00,36.24,36.25,36.22,36.24,144800.0,35.9191,35.929,35.8992,35.9191,144800.0
2012-10-31 11:10:00,36.25,36.26,36.23,36.24,66400.0,35.929,35.9389,35.9092,35.9191,66400.0
2012-10-31 11:15:00,36.24,36.25,36.23,36.24,94000.0,35.9191,35.929,35.9092,35.9191,94000.0
2012-10-31 11:20:00,36.24,36.26,36.23,36.26,69600.0,35.9191,35.9389,35.9092,35.9389,69600.0
2012-10-31 11:25:00,36.26,36.26,36.23,36.25,119600.0,35.9389,35.9389,35.9092,35.929,119600.0
2012-10-31 11:30:00,36.26,36.37,36.26,36.33,64400.0,35.9389,36.0479,35.9389,36.0083,64400.0
2012-10-31 11:35:00,36.31,36.31,36.26,36.27,17600.0,35.9884,35.9884,35.9389,35.9488,17600.0
2012-10-31 11:40:00,36.28,36.38,36.28,36.34,8000.0,35.9587,36.0578,35.9587,36.0182,8000.0
2012-10-31 11:45:00,36.37,36.4,36.32,36.38,48000.0,36.0479,36.0777,35.9984,36.0578,48000.0
2012-10-31 11:50:00,36.38,36.5,36.38,36.49,44800.0,36.0578,36.1768,36.0578,36.1669,44800.0
2012-10-31 11:55:00,36.42,36.48,36.37,36.48,46400.0,36.0975,36.1569,36.0479,36.1569,46400.0
2012-10-31 12:00:00,36.46,36.5,36.44,36.5,234400.0,36.1371,36.1768,36.1173,36.1768,234400.0
2012-10-31 12:05:00,36.49,36.5,36.46,36.5,114000.0,36.1669,36.1768,36.1371,36.1768,114000.0
2012-10-31 12:10:00,36.5,36.5,36.45,36.48,136800.0,36.1768,36.1768,36.1272,36.1569,136800.0
2012-10-31 12:15:00,36.49,36.51,36.46,36.51,46400.0,36.1669,36.1867,36.1371,36.1867,46400.0
2012-10-31 12:20:00,36.51,36.51,36.49,36.49,31600.0,36.1867,36.1867,36.1669,36.1669,31600.0
2012-10-31 12:25:00,36.48,36.51,36.48,36.49,42400.0,36.1569,36.1867,36.1569,36.1669,42400.0
2012-10-31 12:30:00,36.49,36.51,36.49,36.49,24000.0,36.1669,36.1867,36.1669,36.1669,24000.0
2012-10-31 12:35:00,36.49,36.52,36.47,36.5,112800.0,36.1669,36.1966,36.147,36.1768,112800.0
2012-10-31 12:40:00,36.49,36.5,36.48,36.48,37600.0,36.1669,36.1768,36.1569,36.1569,37600.0
2012-10-31 12:45:00,36.45,36.45,36.36,36.38,32400.0,36.1272,36.1272,36.038,36.0578,32400.0
2012-10-31 12:50:00,36.36,36.49,36.36,36.47,68400.0,36.038,36.1669,36.038,36.147,68400.0
2012-10-31 12:55:00,36.47,36.47,36.4,36.46,18000.0,36.147,36.147,36.0777,36.1371,18000.0
2012-10-31 13:00:00,36.45,36.46,36.37,36.39,24800.0,36.1272,36.1371,36.0479,36.0677,24800.0
2012-10-31 13:05:00,36.39,36.48,36.38,36.43,66400.0,36.0677,36.1569,36.0578,36.1074,66400.0
2012-10-31 13:10:00,36.44,36.46,36.44,36.44,67200.0,36.1173,36.1371,36.1173,36.1173,67200.0
2012-10-31 13:15:00,36.45,36.46,36.42,36.44,30400.0,36.1272,36.1371,36.0975,36.1173,30400.0
2012-10-31 13:20:00,36.44,36.45,36.42,36.44,25200.0,36.1173,36.1272,36.0975,36.1173,25200.0
2012-10-31 13:25:00,36.44,36.52,36.42,36.52,57600.0,36.1173,36.1966,36.0975,36.1966,57600.0
2012-10-31 13:30:00,36.51,36.52,36.44,36.47,30800.0,36.1867,36.1966,36.1173,36.147,30800.0
2012-10-31 13:35:00,36.47,36.48,36.43,36.44,45200.0,36.147,36.1569,36.1074,36.1173,45200.0
2012-10-31 13:40:00,36.44,36.47,36.42,36.44,63200.0,36.1173,36.147,36.0975,36.1173,63200.0
2012-10-31 13:45:00,36.44,36.44,36.4,36.42,56400.0,36.1173,36.1173,36.0777,36.0975,56400.0
2012-10-31 13:50:00,36.43,36.44,36.42,36.43,34400.0,36.1074,36.1173,36.0975,36.1074,34400.0
2012-10-31 13:55:00,36.42,36.45,36.42,36.45,112000.0,36.0975,36.1272,36.0975,36.1272,112000.0
2012-10-31 14:00:00,36.44,36.49,36.43,36.45,32400.0,36.1173,36.1669,36.1074,36.1272,32400.0
2012-10-31 14:05:00,36.45,36.48,36.43,36.45,10000.0,36.1272,36.1569,36.1074,36.1272,10000.0
2012-10-31 14:10:00,36.44,36.46,36.43,36.45,15600.0,36.1173,36.1371,36.1074,36.1272,15600.0
2012-10-31 14:15:00,36.45,36.5,36.44,36.5,25200.0,36.1272,36.1768,36.1173,36.1768,25200.0
2012-10-31 14:20:00,36.5,36.53,36.49,36.53,13200.0,36.1768,36.2065,36.1669,36.2065,13200.0
2012-10-31 14:25:00,36.5,36.54,36.48,36.52,37200.0,36.1768,36.2164,36.1569,36.1966,37200.0
2012-10-31 14:30:00,36.52,36.53,36.49,36.51,30400.0,36.1966,36.2065,36.1669,36.1867,30400.0
2012-10-31 14:35:00,36.48,36.51,36.43,36.43,90400.0,36.1569,36.1867,36.1074,36.1074,90400.0
2012-10-31 14:40:00,36.47,36.49,36.43,36.45,72000.0,36.147,36.1669,36.1074,36.1272,72000.0
2012-10-31 14:45:00,36.47,36.49,36.39,36.45,160400.0,36.147,36.1669,36.0677,36.1272,160400.0
2012-10-31 14:50:00,36.45,36.49,36.44,36.45,28400.0,36.1272,36.1669,36.1173,36.1272,28400.0
2012-10-31 14:55:00,36.45,36.5,36.44,36.48,39600.0,36.1272,36.1768,36.1173,36.1569,39600.0
2012-10-31 15:00:00,36.48,36.48,36.43,36.47,51600.0,36.1569,36.1569,36.1074,36.147,51600.0
2012-10-31 15:05:00,36.47,36.49,36.45,36.48,80400.0,36.147,36.1669,36.1272,36.1569,80400.0
2012-10-31 15:10:00,36.47,36.53,36.46,36.51,45200.0,36.147,36.2065,36.1371,36.1867,45200.0
2012-10-31 15:15:00,36.52,36.55,36.51,36.51,45600.0,36.1966,36.2263,36.1867,36.1867,45600.0
2012-10-31 15:20:00,36.53,36.54,36.49,36.5,44400.0,36.2065,36.2164,36.1669,36.1768,44400.0
2012-10-31 15:25:00,36.49,36.54,36.48,36.53,62800.0,36.1669,36.2164,36.1569,36.2065,62800.0
2012-10-31 15:30:00,36.53,36.53,36.48,36.5,80400.0,36.2065,36.2065,36.1569,36.1768,80400.0
2012-10-31 15:35:00,36.49,36.55,36.48,36.55,72800.0,36.1669,36.2263,36.1569,36.2263,72800.0
2012-10-31 15:40:00,36.54,36.57,36.54,36.56,115200.0,36.2164,36.2461,36.2164,36.2362,115200.0
2012-10-31 15:45:00,36.55,36.58,36.48,36.52,154800.0,36.2263,36.2561,36.1569,36.1966,154800.0
2012-10-31 15:50:00,36.53,36.56,36.48,36.51,140800.0,36.2065,36.2362,36.1569,36.1867,140800.0
2012-10-31 15:55:00,36.5,36.55,36.49,36.51,170400.0,36.1768,36.2263,36.1669,36.1867,170400.0
2012-11-01 09:30:00,35.81,35.88,34.76,35.43,1169200.0,35.4929,35.5623,34.4522,35.1162,1169200.0
2012-11-01 09:35:00,35.54,35.9,35.38,35.76,549200.0,35.2253,35.5821,35.0667,35.4433,549200.0
2012-11-01 09:40:00,35.76,35.81,35.68,35.7,243600.0,35.4433,35.4929,35.364,35.3839,243600.0
2012-11-01 09:45:00,35.72,35.76,35.68,35.69,229600.0,35.4037,35.4433,35.364,35.3739,229600.0
2012-11-01 09:50:00,35.71,35.77,35.68,35.71,374800.0,35.3938,35.4532,35.364,35.3938,374800.0
2012-11-01 09:55:00,35.71,35.92,35.69,35.81,181200.0,35.3938,35.6019,35.3739,35.4929,181200.0
2012-11-01 10:00:00,35.85,35.91,35.81,35.88,189600.0,35.5325,35.592,35.4929,35.5623,189600.0
2012-11-01 10:05:00,35.87,35.96,35.84,35.93,244800.0,35.5523,35.6415,35.5226,35.6118,244800.0
2012-11-01 10:10:00,35.92,36.1,35.91,36.06,183600.0,35.6019,35.7803,35.592,35.7407,183600.0
2012-11-01 10:15:00,36.06,36.24,36.06,36.14,134400.0,35.7407,35.9191,35.7407,35.82,134400.0
2012-11-01 10:20:00,36.17,36.32,36.17,36.21,283200.0,35.8497,35.9984,35.8497,35.8893,283200.0
2012-11-01 10:25:00,36.21,36.25,36.08,36.1,147600.0,35.8893,35.929,35.7605,35.7803,147600.0
2012-11-01 10:30:00,36.1,36.16,36.06,36.09,80400.0,35.7803,35.8398,35.7407,35.7704,80400.0
2012-11-01 10:35:00,36.1,36.23,36.08,36.11,143600.0,35.7803,35.9092,35.7605,35.7902,143600.0
2012-11-01 10:40:00,36.1,36.22,36.1,36.16,106400.0,35.7803,35.8992,35.7803,35.8398,106400.0
2012-11-01 10:45:00,36.15,36.24,36.15,36.23,166800.0,35.8299,35.9191,35.8299,35.9092,166800.0
2012-11-01 10:50:00,36.21,36.23,36.17,36.19,166800.0,35.8893,35.9092,35.8497,35.8695,166800.0
2012-11-01 10:55:00,36.19,36.22,36.12,36.18,103200.0,35.8695,35.8992,35.8001,35.8596,103200.0
2012-11-01 11:00:00,36.17,36.3,36.15,36.29,177200.0,35.8497,35.9785,35.8299,35.9686,177200.0
2012-11-01 11:05:00,36.3,36.52,36.3,36.42,136400.0,35.9785,36.1966,35.9785,36.0975,136400.0
2012-11-01 11:10:00,36.43,36.54,36.43,36.45,88400.0,36.1074,36.2164,36.1074,36.1272,88400.0
2012-11-01 11:15:00,36.45,36.52,36.45,36.5,50400.0,36.1272,36.1966,36.1272,36.1768,50400.0
2012-11-01 11:20:00,36.48,36.51,36.4,36.5,45200.0,36.1569,36.1867,36.0777,36.1768,45200.0
2012-11-01 11:25:00,36.49,36.52,36.41,36.42,52000.0,36.1669,36.1966,36.0876,36.0975,52000.0
2012-11-01 11:30:00,36.42,36.5,36.36,36.46,74000.0,36.0975,36.1768,36.038,36.1371,74000.0
2012-11-01 11:35:00,36.43,36.52,36.39,36.5,107600.0,36.1074,36.1966,36.0677,36.1768,107600.0
2012-11-01 11:40:00,36.49,36.49,36.39,36.41,52000.0,36.1669,36.1669,36.0677,36.0876,52000.0
2012-11-01 11:45:00,36.41,36.51,36.41,36.49,47200.0,36.0876,36.1867,36.0876,36.1669,47200.0
2012-11-01 11:50:00,36.49,36.54,36.48,36.49,60000.0,36.1669,36.2164,36.1569,36.1669,60000.0
2012-11-01 11:55:00,36.49,36.66,36.49,36.59,262000.0,36.1669,36.3353,36.1669,36.266,262000.0
2012-11-01 12:00:00,36.59,36.59,36.52,36.54,54000.0,36.266,36.266,36.1966,36.2164,54000.0
2012-11-01 12:05:00,36.53,36.56,36.49,36.51,42800.0,36.2065,36.2362,36.1669,36.1867,42800.0
2012-11-01 12:10:00,36.51,36.58,36.51,36.58,36800.0,36.1867,36.2561,36.1867,36.2561,36800.0
2012-11-01 12:15:00,36.58,36.61,36.55,36.61,47200.0,36.2561,36.2858,36.2263,36.2858,47200.0
2012-11-01 12:20:00,36.61,36.61,36.58,36.59,12800.0,36.2858,36.2858,36.2561,36.266,12800.0
2012-11-01 12:25:00,36.59,36.74,36.59,36.71,67600.0,36.266,36.4146,36.266,36.3849,67600.0
2012-11-01 12:30:00,36.69,36.72,36.66,36.68,46800.0,36.3651,36.3948,36.3353,36.3552,46800.0
2012-11-01 12:35:00,36.68,36.7,36.56,36.56,60000.0,36.3552,36.375,36.2362,36.2362,60000.0
2012-11-01 12:40:00,36.59,36.63,36.58,36.59,31200.0,36.266,36.3056,36.2561,36.266,31200.0
2012-11-01 12:45:00,36.63,36.63,36.6,36.6,17200.0,36.3056,36.3056,36.2759,36.2759,17200.0
2012-11-01 12:50:00,36.62,36.63,36.56,36.59,63200.0,36.2957,36.3056,36.2362,36.266,63200.0
2012-11-01 12:55:00,36.59,36.59,36.52,36.56,56400.0,36.266,36.266,36.1966,36.2362,56400.0
2012-11-01 13:00:00,36.56,36.57,36.51,36.53,54800.0,36.2362,36.2461,36.1867,36.2065,54800.0
2012-11-01 13:05:00,36.53,36.57,36.52,36.55,44800.0,36.2065,36.2461,36.1966,36.2263,44800.0
2012-11-01 13:10:00,36.55,36.56,36.52,36.54,22800.0,36.2263,36.2362,36.1966,36.2164,22800.0
2012-11-01 13:15:00,36.54,36.58,36.54,36.55,50000.0,36.2164,36.2561,36.2164,36.2263,50000.0
2012-11-01 13:20:00,36.55,36.57,36.49,36.51,134000.0,36.2263,36.2461,36.1669,36.1867,134000.0
2012-11-01 13:25:00,36.51,36.53,36.5,36.52,48000.0,36.1867,36.2065,36.1768,36.1966,48000.0
2012-11-01 13:30:00,36.52,36.54,36.49,36.53,100000.0,36.1966,36.2164,36.1669,36.2065,100000.0
2012-11-01 13:35:00,36.53,36.57,36.51,36.54,80000.0,36.2065,36.2461,36.1867,36.2164,80000.0
2012-11-01 13:40:00,36.52,36.55,36.49,36.52,79200.0,36.1966,36.2263,36.1669,36.1966,79200.0
2012-11-01 13:45:00,36.52,36.6,36.51,36.6,66000.0,36.1966,36.2759,36.1867,36.2759,66000.0
2012-11-01 13:50:00,36.58,36.67,36.58,36.62,102800.0,36.2561,36.3453,36.2561,36.2957,102800.0
2012-11-01 13:55:00,36.64,36.65,36.57,36.58,34800.0,36.3155,36.3254,36.2461,36.2561,34800.0
2012-11-01 14:00:00,36.58,36.59,36.49,36.54,57600.0,36.2561,36.266,36.1669,36.2164,57600.0
2012-11-01 14:05:00,36.55,36.57,36.53,36.55,31600.0,36.2263,36.2461,36.2065,36.2263,31600.0
2012-11-01 14:10:00,36.54,36.58,36.51,36.58,21600.0,36.2164,36.2561,36.1867,36.2561,21600.0
2012-11-01 14:15:00,36.58,36.58,36.52,36.52,29200.0,36.2561,36.2561,36.1966,36.1966,29200.0
2012-11-01 14:20:00,36.55,36.59,36.51,36.59,46800.0,36.2263,36.266,36.1867,36.266,46800.0
2012-11-01 14:25:00,36.59,36.59,36.52,36.52,21200.0,36.266,36.266,36.1966,36.1966,21200.0
2012-11-01 14:30:00,36.53,36.55,36.51,36.55,43200.0,36.2065,36.2263,36.1867,36.2263,43200.0
2012-11-01 14:35:00,36.56,36.58,36.55,36.55,22400.0,36.2362,36.2561,36.2263,36.2263,22400.0
2012-11-01 14:40:00,36.56,36.56,36.54,36.56,24000.0,36.2362,36.2362,36.2164,36.2362,24000.0
2012-11-01 14:45:00,36.54,36.63,36.54,36.59,32800.0,36.2164,36.3056,36.2164,36.266,32800.0
2012-11-01 14:50:00,36.6,36.6,36.54,36.56,25600.0,36.2759,36.2759,36.2164,36.2362,25600.0
2012-11-01 14:55:00,36.56,36.58,36.53,36.53,42000.0,36.2362,36.2561,36.2065,36.2065,42000.0
2012-11-01 15:00:00,36.54,36.57,36.51,36.51,58400.0,36.2164,36.2461,36.1867,36.1867,58400.0
2012-11-01 15:05:00,36.54,36.55,36.52,36.52,56800.0,36.2164,36.2263,36.1966,36.1966,56800.0
2012-11-01 15:10:00,36.52,36.52,36.49,36.49,125600.0,36.1966,36.1966,36.1669,36.1669,125600.0
2012-11-01 15:15:00,36.5,36.51,36.47,36.5,141600.0,36.1768,36.1867,36.147,36.1768,141600.0
2012-11-01 15:20:00,36.5,36.52,36.47,36.48,132000.0,36.1768,36.1966,36.147,36.1569,132000.0
2012-11-01 15:25:00,36.49,36.52,36.48,36.49,254400.0,36.1669,36.1966,36.1569,36.1669,254400.0
2012-11-01 15:30:00,36.49,36.56,36.47,36.56,242400.0,36.1669,36.2362,36.147,36.2362,242400.0
2012-11-01 15:35:00,36.55,36.56,36.48,36.48,128400.0,36.2263,36.2362,36.1569,36.1569,128400.0
2012-11-01 15:40:00,36.49,36.55,36.48,36.51,204000.0,36.1669,36.2263,36.1569,36.1867,204000.0
2012-11-01 15:45:00,36.53,36.54,36.49,36.51,94800.0,36.2065,36.2164,36.1669,36.1867,94800.0
2012-11-01 15:50:00,36.52,36.53,36.49,36.5,220800.0,36.1966,36.2065,36.1669,36.1768,220800.0
2012-11-01 15:55:00,36.5,36.56,36.49,36.55,272000.0,36.1768,36.2362,36.1669,36.2263,272000.0
2012-11-02 09:30:00,36.79,37.1,36.63,36.63,154400.0,36.4642,36.7715,36.3056,36.3056,154400.0
2012-11-02 09:35:00,36.61,37.0,36.61,36.74,116400.0,36.2858,36.6723,36.2858,36.4146,116400.0
2012-11-02 09:40:00,36.75,36.77,36.69,36.71,67600.0,36.4246,36.4444,36.3651,36.3849,67600.0
2012-11-02 09:45:00,36.71,36.79,36.58,36.76,180400.0,36.3849,36.4642,36.2561,36.4345,180400.0
2012-11-02 09:50:00,36.73,36.88,36.67,36.82,95200.0,36.4047,36.5534,36.3453,36.4939,95200.0
2012-11-02 09:55:00,36.82,36.82,36.65,36.67,92000.0,36.4939,36.4939,36.3254,36.3453,92000.0
2012-11-02 10:00:00,36.68,36.83,36.61,36.71,102400.0,36.3552,36.5038,36.2858,36.3849,102400.0
2012-11-02 10:05:00,36.67,36.74,36.57,36.57,73600.0,36.3453,36.4146,36.2461,36.2461,73600.0
2012-11-02 10:10:00,36.57,36.74,36.57,36.67,139200.0,36.2461,36.4146,36.2461,36.3453,139200.0
2012-11-02 10:15:00,36.68,36.73,36.6,36.68,86800.0,36.3552,36.4047,36.2759,36.3552,86800.0
2012-11-02 10:20:00,36.68,36.72,36.61,36.63,147200.0,36.3552,36.3948,36.2858,36.3056,147200.0
2012-11-02 10:25:00,36.64,36.67,36.61,36.62,49200.0,36.3155,36.3453,36.2858,36.2957,49200.0
2012-11-02 10:30:00,36.65,36.7,36.61,36.69,44800.0,36.3254,36.375,36.2858,36.3651,44800.0
2012-11-02 10:35:00,36.67,36.74,36.64,36.74,57200.0,36.3453,36.4146,36.3155,36.4146,57200.0
2012-11-02 10:40:00,36.71,36.77,36.7,36.77,67200.0,36.3849,36.4444,36.375,36.4444,67200.0
2012-11-02 10:45:00,36.76,36.84,36.7,36.84,73200.0,36.4345,36.5138,36.375,36.5138,73200.0
2012-11-02 10:50:00,36.82,36.85,36.77,36.83,51600.0,36.4939,36.5237,36.4444,36.5038,51600.0
2012-11-02 10:55:00,36.85,36.85,36.7,36.7,43200.0,36.5237,36.5237,36.375,36.375,43200.0
2012-11-02 11:00:00,36.71,36.78,36.71,36.75,58800.0,36.3849,36.4543,36.3849,36.4246,58800.0
2012-11-02 11:05:00,36.74,36.75,36.71,36.73,30800.0,36.4146,36.4246,36.3849,36.4047,30800.0
2012-11-02 11:10:00,36.71,36.79,36.71,36.77,54800.0,36.3849,36.4642,36.3849,36.4444,54800.0
2012-11-02 11:15:00,36.78,36.78,36.73,36.74,19600.0,36.4543,36.4543,36.4047,36.4146,19600.0
2012-11-02 11:20:00,36.77,36.8,36.74,36.75,26400.0,36.4444,36.4741,36.4146,36.4246,26400.0
2012-11-02 11:25:00,36.74,36.79,36.74,36.77,12800.0,36.4146,36.4642,36.4146,36.4444,12800.0
2012-11-02 11:30:00,36.75,36.77,36.71,36.73,61600.0,36.4246,36.4444,36.3849,36.4047,61600.0
2012-11-02 11:35:00,36.73,36.79,36.72,36.74,28800.0,36.4047,36.4642,36.3948,36.4146,28800.0
2012-11-02 11:40:00,36.73,36.76,36.73,36.74,23200.0,36.4047,36.4345,36.4047,36.4146,23200.0
2012-11-02 11:45:00,36.74,36.75,36.71,36.73,65200.0,36.4146,36.4246,36.3849,36.4047,65200.0
2012-11-02 11:50:00,36.74,36.76,36.72,36.74,90000.0,36.4146,36.4345,36.3948,36.4146,90000.0
2012-11-02 11:55:00,36.74,36.76,36.72,36.72,34400.0,36.4146,36.4345,36.3948,36.3948,34400.0
2012-11-02 12:00:00,36.72,36.75,36.71,36.73,34800.0,36.3948,36.4246,36.3849,36.4047,34800.0
2012-11-02 12:05:00,36.73,36.73,36.7,36.73,21200.0,36.4047,36.4047,36.375,36.4047,21200.0
2012-11-02 12:10:00,36.73,36.76,36.7,36.71,36800.0,36.4047,36.4345,36.375,36.3849,36800.0
2012-11-02 12:15:00,36.73,36.75,36.71,36.75,20000.0,36.4047,36.4246,36.3849,36.4246,20000.0
2012-11-02 12:20:00,36.74,36.75,36.71,36.72,35600.0,36.4146,36.4246,36.3849,36.3948,35600.0
2012-11-02 12:25:00,36.71,36.74,36.71,36.73,25200.0,36.3849,36.4146,36.3849,36.4047,25200.0
2012-11-02 12:30:00,36.72,36.76,36.7,36.74,141200.0,36.3948,36.4345,36.375,36.4146,141200.0
2012-11-02 12:35:00,36.76,36.77,36.71,36.71,113200.0,36.4345,36.4444,36.3849,36.3849,113200.0
2012-11-02 12:40:00,36.73,36.74,36.71,36.73,46800.0,36.4047,36.4146,36.3849,36.4047,46800.0
2012-11-02 12:45:00,36.74,36.77,36.71,36.71,27200.0,36.4146,36.4444,36.3849,36.3849,27200.0
2012-11-02 12:50:00,36.71,36.75,36.71,36.74,15600.0,36.3849,36.4246,36.3849,36.4146,15600.0
2012-11-02 12:55:00,36.72,36.76,36.69,36.71,38800.0,36.3948,36.4345,36.3651,36.3849,38800.0
2012-11-02 13:00:00,36.73,36.75,36.71,36.72,28800.0,36.4047,36.4246,36.3849,36.3948,28800.0
2012-11-02 13:05:00,36.73,36.73,36.64,36.7,114800.0,36.4047,36.4047,36.3155,36.375,114800.0
2012-11-02 13:10:00,36.69,36.7,36.66,36.7,55200.0,36.3651,36.375,36.3353,36.375,55200.0
2012-11-02 13:15:00,36.69,36.69,36.66,36.67,9600.0,36.3651,36.3651,36.3353,36.3453,9600.0
2012-11-02 13:20:00,36.67,36.69,36.67,36.68,16800.0,36.3453,36.3651,36.3453,36.3552,16800.0
2012-11-02 13:25:00,36.69,36.69,36.66,36.68,10000.0,36.3651,36.3651,36.3353,36.3552,10000.0
2012-11-02 13:30:00,36.7,36.7,36.64,36.66,74000.0,36.375,36.375,36.3155,36.3353,74000.0
2012-11-02 13:35:00,36.66,36.69,36.65,36.67,17200.0,36.3353,36.3651,36.3254,36.3453,17200.0
2012-11-02 13:40:00,36.65,36.68,36.65,36.65,18000.0,36.3254,36.3552,36.3254,36.3254,18000.0
2012-11-02 13:45:00,36.65,36.73,36.65,36.66,44400.0,36.3254,36.4047,36.3254,36.3353,44400.0
2012-11-02 13:50:00,36.69,36.69,36.64,36.69,56000.0,36.3651,36.3651,36.3155,36.3651,56000.0
2012-11-02 13:55:00,36.66,36.67,36.65,36.67,22800.0,36.3353,36.3453,36.3254,36.3453,22800.0
2012-11-02 14:00:00,36.66,36.68,36.65,36.66,50000.0,36.3353,36.3552,36.3254,36.3353,50000.0
2012-11-02 14:05:00,36.65,36.68,36.63,36.67,64800.0,36.3254,36.3552,36.3056,36.3453,64800.0
2012-11-02 14:10:00,36.68,36.68,36.65,36.67,38800.0,36.3552,36.3552,36.3254,36.3453,38800.0
2012-11-02 14:15:00,36.66,36.68,36.62,36.64,50400.0,36.3353,36.3552,36.2957,36.3155,50400.0
2012-11-02 14:20:00,36.65,36.66,36.63,36.66,26000.0,36.3254,36.3353,36.3056,36.3353,26000.0
2012-11-02 14:25:00,36.67,36.67,36.63,36.65,28000.0,36.3453,36.3453,36.3056,36.3254,28000.0
2012-11-02 14:30:00,36.63,36.65,36.63,36.65,17600.0,36.3056,36.3254,36.3056,36.3254,17600.0
2012-11-02 14:35:00,36.66,36.68,36.62,36.66,70800.0,36.3353,36.3552,36.2957,36.3353,70800.0
2012-11-02 14:40:00,36.66,36.68,36.63,36.63,123600.0,36.3353,36.3552,36.3056,36.3056,123600.0
2012-11-02 14:45:00,36.63,36.65,36.62,36.63,225200.0,36.3056,36.3254,36.2957,36.3056,225200.0
2012-11-02 14:50:00,36.63,36.63,36.54,36.54,48400.0,36.3056,36.3056,36.2164,36.2164,48400.0
2012-11-02 14:55:00,36.52,36.54,36.51,36.52,49600.0,36.1966,36.2164,36.1867,36.1966,49600.0
2012-11-02 15:00:00,36.52,36.56,36.49,36.54,111200.0,36.1966,36.2362,36.1669,36.2164,111200.0
2012-11-02 15:05:00,36.54,36.55,36.49,36.5,152400.0,36.2164,36.2263,36.1669,36.1768,152400.0
2012-11-02 15:10:00,36.52,36.56,36.49,36.51,153200.0,36.1966,36.2362,36.1669,36.1867,153200.0
2012-11-02 15:15:00,36.5,36.55,36.48,36.52,90000.0,36.1768,36.2263,36.1569,36.1966,90000.0
2012-11-02 15:20:00,36.5,36.59,36.5,36.51,69200.0,36.1768,36.266,36.1768,36.1867,69200.0
2012-11-02 15:25:00,36.5,36.53,36.49,36.53,40800.0,36.1768,36.2065,36.1669,36.2065,40800.0
2012-11-02 15:30:00,36.52,36.52,36.47,36.5,142800.0,36.1966,36.1966,36.147,36.1768,142800.0
2012-11-02 15:35:00,36.5,36.56,36.48,36.55,198800.0,36.1768,36.2362,36.1569,36.2263,198800.0
2012-11-02 15:40:00,36.54,36.55,36.49,36.54,171200.0,36.2164,36.2263,36.1669,36.2164,171200.0
2012-11-02 15:45:00,36.55,36.56,36.51,36.55,244400.0,36.2263,36.2362,36.1867,36.2263,244400.0
2012-11-02 15:50:00,36.56,36.59,36.54,36.59,230000.0,36.2362,36.266,36.2164,36.266,230000.0
2012-11-02 15:55:00,36.58,36.65,36.55,36.65,683600.0,36.2561,36.3254,36.2263,36.3254,683600.0
2012-11-05 09:30:00,36.72,36.72,36.24,36.52,210000.0,36.3948,36.3948,35.9191,36.1966,210000.0
2012-11-05 09:35:00,36.55,36.59,36.24,36.39,144000.0,36.2263,36.266,35.9191,36.0677,144000.0
2012-11-05 09:40:00,36.35,36.43,36.16,36.16,162800.0,36.0281,36.1074,35.8398,35.8398,162800.0
2012-11-05 09:45:00,36.15,36.45,36.14,36.39,234800.0,35.8299,36.1272,35.82,36.0677,234800.0
2012-11-05 09:50:00,36.4,36.47,36.28,36.39,137600.0,36.0777,36.147,35.9587,36.0677,137600.0
2012-11-05 09:55:00,36.39,36.41,36.27,36.3,102000.0,36.0677,36.0876,35.9488,35.9785,102000.0
2012-11-05 10:00:00,36.34,36.36,36.2,36.24,95200.0,36.0182,36.038,35.8794,35.9191,95200.0
2012-11-05 10:05:00,36.22,36.24,36.13,36.16,72000.0,35.8992,35.9191,35.81,35.8398,72000.0
2012-11-05 10:10:00,36.15,36.17,36.07,36.09,158400.0,35.8299,35.8497,35.7506,35.7704,158400.0
2012-11-05 10:15:00,36.08,36.09,36.01,36.07,112800.0,35.7605,35.7704,35.6911,35.7506,112800.0
2012-11-05 10:20:00,36.07,36.14,36.06,36.13,94000.0,35.7506,35.82,35.7407,35.81,94000.0
2012-11-05 10:25:00,36.13,36.16,36.07,36.09,100000.0,35.81,35.8398,35.7506,35.7704,100000.0
2012-11-05 10:30:00,36.09,36.17,36.07,36.13,140400.0,35.7704,35.8497,35.7506,35.81,140400.0
2012-11-05 10:35:00,36.16,36.22,36.12,36.2,118400.0,35.8398,35.8992,35.8001,35.8794,118400.0
2012-11-05 10:40:00,36.19,36.24,36.12,36.13,195600.0,35.8695,35.9191,35.8001,35.81,195600.0
2012-11-05 10:45:00,36.13,36.19,36.08,36.18,67600.0,35.81,35.8695,35.7605,35.8596,67600.0
2012-11-05 10:50:00,36.18,36.19,36.08,36.13,123600.0,35.8596,35.8695,35.7605,35.81,123600.0
2012-11-05 10:55:00,36.13,36.13,36.07,36.11,49200.0,35.81,35.81,35.7506,35.7902,49200.0
2012-11-05 11:00:00,36.13,36.14,36.08,36.13,64400.0,35.81,35.82,35.7605,35.81,64400.0
2012-11-05 11:05:00,36.15,36.24,36.11,36.11,97600.0,35.8299,35.9191,35.7902,35.7902,97600.0
2012-11-05 11:10:00,36.11,36.21,36.11,36.14,138800.0,35.7902,35.8893,35.7902,35.82,138800.0
2012-11-05 11:15:00,36.13,36.22,36.13,36.2,72400.0,35.81,35.8992,35.81,35.8794,72400.0
2012-11-05 11:20:00,36.2,36.22,36.13,36.18,123200.0,35.8794,35.8992,35.81,35.8596,123200.0
2012-11-05 11:25:00,36.17,36.19,36.11,36.14,113200.0,35.8497,35.8695,35.7902,35.82,113200.0
2012-11-05 11:30:00,36.15,36.18,36.07,36.08,74400.0,35.8299,35.8596,35.7506,35.7605,74400.0
2012-11-05 11:35:00,36.08,36.08,36.01,36.01,153200.0,35.7605,35.7605,35.6911,35.6911,153200.0
2012-11-05 11:40:00,36.01,36.07,35.98,36.04,81600.0,35.6911,35.7506,35.6614,35.7208,81600.0
2012-11-05 11:45:00,36.07,36.07,35.99,35.99,62400.0,35.7506,35.7506,35.6713,35.6713,62400.0
2012-11-05 11:50:00,35.99,36.0,35.96,35.99,57200.0,35.6713,35.6812,35.6415,35.6713,57200.0
2012-11-05 11:55:00,35.99,36.01,35.94,35.98,68400.0,35.6713,35.6911,35.6217,35.6614,68400.0
2012-11-05 12:00:00,35.98,36.01,35.95,35.99,73200.0,35.6614,35.6911,35.6316,35.6713,73200.0
2012-11-05 12:05:00,36.0,36.06,36.0,36.01,55200.0,35.6812,35.7407,35.6812,35.6911,55200.0
2012-11-05 12:10:00,36.03,36.04,35.98,35.99,40800.0,35.7109,35.7208,35.6614,35.6713,40800.0
2012-11-05 12:15:00,35.99,35.99,35.91,35.95,48800.0,35.6713,35.6713,35.592,35.6316,48800.0
2012-11-05 12:20:00,35.93,35.98,35.92,35.96,13600.0,35.6118,35.6614,35.6019,35.6415,13600.0
2012-11-05 12:25:00,35.94,35.96,35.86,35.88,100800.0,35.6217,35.6415,35.5424,35.5623,100800.0
2012-11-05 12:30:00,35.88,35.93,35.88,35.89,45600.0,35.5623,35.6118,35.5623,35.5722,45600.0
2012-11-05 12:35:00,35.89,35.91,35.85,35.91,31200.0,35.5722,35.592,35.5325,35.592,31200.0
2012-11-05 12:40:00,35.91,35.94,35.88,35.88,20000.0,35.592,35.6217,35.5623,35.5623,20000.0
2012-11-05 12:45:00,35.88,35.91,35.88,35.9,28000.0,35.5623,35.592,35.5623,35.5821,28000.0
2012-11-05 12:50:00,35.9,35.92,35.86,35.89,17200.0,35.5821,35.6019,35.5424,35.5722,17200.0
2012-11-05 12:55:00,35.88,35.92,35.86,35.92,71200.0,35.5623,35.6019,35.5424,35.6019,71200.0
2012-11-05 13:00:00,35.93,35.94,35.91,35.93,20400.0,35.6118,35.6217,35.592,35.6118,20400.0
2012-11-05 13:05:00,35.93,35.96,35.92,35.96,24800.0,35.6118,35.6415,35.6019,35.6415,24800.0
2012-11-05 13:10:00,35.96,36.01,35.96,35.98,24000.0,35.6415,35.6911,35.6415,35.6614,24000.0
2012-11-05 13:15:00,35.97,35.98,35.92,35.96,34400.0,35.6515,35.6614,35.6019,35.6415,34400.0
2012-11-05 13:20:00,35.96,35.98,35.95,35.98,13200.0,35.6415,35.6614,35.6316,35.6614,13200.0
2012-11-05 13:25:00,35.97,36.07,35.97,36.05,58000.0,35.6515,35.7506,35.6515,35.7308,58000.0
2012-11-05 13:30:00,36.04,36.04,35.99,36.01,44000.0,35.7208,35.7208,35.6713,35.6911,44000.0
2012-11-05 13:35:00,36.0,36.01,35.98,35.99,27600.0,35.6812,35.6911,35.6614,35.6713,27600.0
2012-11-05 13:40:00,36.0,36.0,35.91,35.92,52400.0,35.6812,35.6812,35.592,35.6019,52400.0
2012-11-05 13:45:00,35.93,35.93,35.88,35.9,28800.0,35.6118,35.6118,35.5623,35.5821,28800.0
2012-11-05 13:50:00,35.9,35.96,35.88,35.96,19600.0,35.5821,35.6415,35.5623,35.6415,19600.0
2012-11-05 13:55:00,35.95,35.97,35.93,35.95,12800.0,35.6316,35.6515,35.6118,35.6316,12800.0
2012-11-05 14:00:00,35.96,35.99,35.93,35.99,25200.0,35.6415,35.6713,35.6118,35.6713,25200.0
2012-11-05 14:05:00,35.99,36.02,35.98,35.99,26000.0,35.6713,35.701,35.6614,35.6713,26000.0
2012-11-05 14:10:00,35.99,36.04,35.98,36.04,41600.0,35.6713,35.7208,35.6614,35.7208,41600.0
2012-11-05 14:15:00,36.04,36.06,35.99,36.0,29200.0,35.7208,35.7407,35.6713,35.6812,29200.0
2012-11-05 14:20:00,36.0,36.03,35.99,36.03,33200.0,35.6812,35.7109,35.6713,35.7109,33200.0
2012-11-05 14:25:00,36.04,36.09,36.04,36.09,34400.0,35.7208,35.7704,35.7208,35.7704,34400.0
2012-11-05 14:30:00,36.09,36.12,36.09,36.1,44000.0,35.7704,35.8001,35.7704,35.7803,44000.0
2012-11-05 14:35:00,36.1,36.1,36.05,36.05,44400.0,35.7803,35.7803,35.7308,35.7308,44400.0
2012-11-05 14:40:00,36.04,36.1,36.04,36.09,34800.0,35.7208,35.7803,35.7208,35.7704,34800.0
2012-11-05 14:45:00,36.09,36.15,36.09,36.12,71600.0,35.7704,35.8299,35.7704,35.8001,71600.0
2012-11-05 14:50:00,36.12,36.14,36.1,36.12,37600.0,35.8001,35.82,35.7803,35.8001,37600.0
2012-11-05 14:55:00,36.12,36.13,36.1,36.13,46800.0,35.8001,35.81,35.7803,35.81,46800.0
2012-11-05 15:00:00,36.12,36.16,36.12,36.14,62800.0,35.8001,35.8398,35.8001,35.82,62800.0
2012-11-05 15:05:00,36.15,36.17,36.12,36.15,35200.0,35.8299,35.8497,35.8001,35.8299,35200.0
2012-11-05 15:10:00,36.16,36.16,36.13,36.15,60000.0,35.8398,35.8398,35.81,35.8299,60000.0
2012-11-05 15:15:00,36.15,36.23,36.15,36.22,149200.0,35.8299,35.9092,35.8299,35.8992,149200.0
2012-11-05 15:20:00,36.22,36.25,36.19,36.25,64000.0,35.8992,35.929,35.8695,35.929,64000.0
2012-11-05 15:25:00,36.25,36.29,36.24,36.29,209600.0,35.929,35.9686,35.9191,35.9686,209600.0
2012-11-05 15:30:00,36.28,36.32,36.27,36.28,197600.0,35.9587,35.9984,35.9488,35.9587,197600.0
2012-11-05 15:35:00,36.27,36.31,36.25,36.31,50000.0,35.9488,35.9884,35.929,35.9884,50000.0
2012-11-05 15:40:00,36.31,36.37,36.29,36.36,69200.0,35.9884,36.0479,35.9686,36.038,69200.0
2012-11-05 15:45:00,36.35,36.38,36.33,36.33,112400.0,36.0281,36.0578,36.0083,36.0083,112400.0
2012-11-05 15:50:00,36.33,36.37,36.33,36.33,196800.0,36.0083,36.0479,36.0083,36.0083,196800.0
2012-11-05 15:55:00,36.34,36.38,36.28,36.29,243200.0,36.0182,36.0578,35.9587,35.9686,243200.0
2012-11-06 09:30:00,36.38,36.43,36.38,36.4,87200.0,36.0578,36.1074,36.0578,36.0777,87200.0
2012-11-06 09:35:00,36.4,36.6,36.38,36.57,79200.0,36.0777,36.2759,36.0578,36.2461,79200.0
2012-11-06 09:40:00,36.57,36.59,36.48,36.53,49200.0,36.2461,36.266,36.1569,36.2065,49200.0
2012-11-06 09:45:00,36.55,36.61,36.52,36.6,20800.0,36.2263,36.2858,36.1966,36.2759,20800.0
2012-11-06 09:50:00,36.57,36.72,36.56,36.72,80800.0,36.2461,36.3948,36.2362,36.3948,80800.0
2012-11-06 09:55:00,36.73,36.83,36.7,36.82,72000.0,36.4047,36.5038,36.375,36.4939,72000.0
2012-11-06 10:00:00,36.83,36.94,36.76,36.9,108800.0,36.5038,36.6129,36.4345,36.5732,108800.0
2012-11-06 10:05:00,36.91,36.91,36.75,36.75,44800.0,36.5831,36.5831,36.4246,36.4246,44800.0
2012-11-06 10:10:00,36.77,36.8,36.71,36.73,30400.0,36.4444,36.4741,36.3849,36.4047,30400.0
2012-11-06 10:15:00,36.73,36.79,36.69,36.73,24800.0,36.4047,36.4642,36.3651,36.4047,24800.0
2012-11-06 10:20:00,36.73,36.76,36.69,36.71,52000.0,36.4047,36.4345,36.3651,36.3849,52000.0
2012-11-06 10:25:00,36.71,36.71,36.61,36.69,38800.0,36.3849,36.3849,36.2858,36.3651,38800.0
2012-11-06 10:30:00,36.69,36.73,36.6,36.73,61600.0,36.3651,36.4047,36.2759,36.4047,61600.0
2012-11-06 10:35:00,36.73,36.79,36.71,36.79,14800.0,36.4047,36.4642,36.3849,36.4642,14800.0
2012-11-06 10:40:00,36.8,36.85,36.77,36.77,55200.0,36.4741,36.5237,36.4444,36.4444,55200.0
2012-11-06 10:45:00,36.77,36.83,36.77,36.78,14400.0,36.4444,36.5038,36.4444,36.4543,14400.0
2012-11-06 10:50:00,36.79,36.84,36.78,36.83,38400.0,36.4642,36.5138,36.4543,36.5038,38400.0
2012-11-06 10:55:00,36.82,36.86,36.82,36.86,20400.0,36.4939,36.5336,36.4939,36.5336,20400.0
2012-11-06 11:00:00,36.85,36.91,36.84,36.87,100800.0,36.5237,36.5831,36.5138,36.5435,100800.0
2012-11-06 11:05:00,36.87,36.96,36.87,36.92,62000.0,36.5435,36.6327,36.5435,36.593,62000.0
2012-11-06 11:10:00,36.93,36.96,36.92,36.94,47200.0,36.603,36.6327,36.593,36.6129,47200.0
2012-11-06 11:15:00,36.96,36.98,36.92,36.94,29200.0,36.6327,36.6525,36.593,36.6129,29200.0
2012-11-06 11:20:00,36.93,36.94,36.85,36.85,61200.0,36.603,36.6129,36.5237,36.5237,61200.0
2012-11-06 11:25:00,36.86,36.92,36.85,36.92,59600.0,36.5336,36.593,36.5237,36.593,59600.0
2012-11-06 11:30:00,36.92,36.94,36.9,36.91,60800.0,36.593,36.6129,36.5732,36.5831,60800.0
2012-11-06 11:35:00,36.92,37.08,36.92,37.02,120000.0,36.593,36.7516,36.593,36.6922,120000.0
2012-11-06 11:40:00,37.0,37.04,36.96,37.02,19600.0,36.6723,36.712,36.6327,36.6922,19600.0
2012-11-06 11:45:00,37.04,37.09,37.02,37.08,47200.0,36.712,36.7615,36.6922,36.7516,47200.0
2012-11-06 11:50:00,37.09,37.13,37.09,37.13,45600.0,36.7615,36.8012,36.7615,36.8012,45600.0
2012-11-06 11:55:00,37.14,37.14,37.06,37.1,30000.0,36.8111,36.8111,36.7318,36.7715,30000.0
2012-11-06 12:00:00,37.1,37.26,37.1,37.25,150400.0,36.7715,36.93,36.7715,36.9201,150400.0
2012-11-06 12:05:00,37.27,37.27,37.03,37.08,96800.0,36.9399,36.9399,36.7021,36.7516,96800.0
2012-11-06 12:10:00,37.08,37.1,37.03,37.03,20800.0,36.7516,36.7715,36.7021,36.7021,20800.0
2012-11-06 12:15:00,37.04,37.09,37.02,37.08,13600.0,36.712,36.7615,36.6922,36.7516,13600.0
2012-11-06 12:20:00,37.08,37.13,37.06,37.12,8000.0,36.7516,36.8012,36.7318,36.7913,8000.0
2012-11-06 12:25:00,37.1,37.1,37.03,37.05,5200.0,36.7715,36.7715,36.7021,36.7219,5200.0
2012-11-06 12:30:00,37.05,37.08,37.05,37.06,8800.0,36.7219,36.7516,36.7219,36.7318,8800.0
2012-11-06 12:35:00,37.04,37.04,37.02,37.02,32400.0,36.712,36.712,36.6922,36.6922,32400.0
2012-11-06 12:40:00,37.01,37.04,36.98,37.03,55600.0,36.6822,36.712,36.6525,36.7021,55600.0
2012-11-06 12:45:00,37.0,37.03,36.93,37.02,20800.0,36.6723,36.7021,36.603,36.6922,20800.0
2012-11-06 12:50:00,37.02,37.04,36.99,36.99,23600.0,36.6922,36.712,36.6624,36.6624,23600.0
2012-11-06 12:55:00,37.0,37.04,36.99,37.02,19200.0,36.6723,36.712,36.6624,36.6922,19200.0
2012-11-06 13:00:00,37.02,37.02,36.95,37.0,23200.0,36.6922,36.6922,36.6228,36.6723,23200.0
2012-11-06 13:05:00,36.99,37.02,36.97,37.0,23200.0,36.6624,36.6922,36.6426,36.6723,23200.0
2012-11-06 13:10:00,36.99,37.11,36.96,37.04,116000.0,36.6624,36.7814,36.6327,36.712,116000.0
2012-11-06 13:15:00,37.06,37.06,36.96,37.01,33600.0,36.7318,36.7318,36.6327,36.6822,33600.0
2012-11-06 13:20:00,37.0,37.04,36.98,37.03,24400.0,36.6723,36.712,36.6525,36.7021,24400.0
2012-11-06 13:25:00,37.03,37.05,36.99,37.02,14000.0,36.7021,36.7219,36.6624,36.6922,14000.0
2012-11-06 13:30:00,36.99,37.02,36.98,36.98,18800.0,36.6624,36.6922,36.6525,36.6525,18800.0
2012-11-06 13:35:00,36.98,37.04,36.98,37.02,14800.0,36.6525,36.712,36.6525,36.6922,14800.0
2012-11-06 13:40:00,37.02,37.03,36.99,37.01,13200.0,36.6922,36.7021,36.6624,36.6822,13200.0
2012-11-06 13:45:00,37.02,37.02,36.98,37.02,10000.0,36.6922,36.6922,36.6525,36.6922,10000.0
2012-11-06 13:50:00,37.01,37.02,36.99,36.99,17200.0,36.6822,36.6922,36.6624,36.6624,17200.0
2012-11-06 13:55:00,36.99,37.0,36.97,36.99,23200.0,36.6624,36.6723,36.6426,36.6624,23200.0
2012-11-06 14:00:00,36.99,37.02,36.98,36.98,42000.0,36.6624,36.6922,36.6525,36.6525,42000.0
2012-11-06 14:05:00,37.0,37.01,36.98,36.99,23200.0,36.6723,36.6822,36.6525,36.6624,23200.0
2012-11-06 14:10:00,36.99,36.99,36.94,36.97,39200.0,36.6624,36.6624,36.6129,36.6426,39200.0
2012-11-06 14:15:00,36.97,36.99,36.96,36.99,8400.0,36.6426,36.6624,36.6327,36.6624,8400.0
2012-11-06 14:20:00,36.97,36.99,36.96,36.97,13600.0,36.6426,36.6624,36.6327,36.6426,13600.0
2012-11-06 14:25:00,36.97,36.98,36.94,36.96,28400.0,36.6426,36.6525,36.6129,36.6327,28400.0
2012-11-06 14:30:00,36.95,36.97,36.95,36.97,12800.0,36.6228,36.6426,36.6228,36.6426,12800.0
2012-11-06 14:35:00,36.97,37.0,36.97,36.97,13600.0,36.6426,36.6723,36.6426,36.6426,13600.0
2012-11-06 14:40:00,36.98,36.98,36.96,36.96,26000.0,36.6525,36.6525,36.6327,36.6327,26000.0
2012-11-06 14:45:00,36.97,36.99,36.91,36.93,20400.0,36.6426,36.6624,36.5831,36.603,20400.0
2012-11-06 14:50:00,36.92,36.93,36.83,36.83,40400.0,36.593,36.603,36.5038,36.5038,40400.0
2012-11-06 14:55:00,36.85,36.86,36.8,36.83,44400.0,36.5237,36.5336,36.4741,36.5038,44400.0
2012-11-06 15:00:00,36.83,36.88,36.83,36.85,24000.0,36.5038,36.5534,36.5038,36.5237,24000.0
2012-11-06 15:05:00,36.83,36.86,36.81,36.83,24800.0,36.5038,36.5336,36.484,36.5038,24800.0
2012-11-06 15:10:00,36.82,36.86,36.78,36.85,40800.0,36.4939,36.5336,36.4543,36.5237,40800.0
2012-11-06 15:15:00,36.86,36.87,36.82,36.84,42400.0,36.5336,36.5435,36.4939,36.5138,42400.0
2012-11-06 15:20:00,36.83,36.91,36.81,36.87,80000.0,36.5038,36.5831,36.484,36.5435,80000.0
2012-11-06 15:25:00,36.87,36.88,36.83,36.84,42800.0,36.5435,36.5534,36.5038,36.5138,42800.0
2012-11-06 15:30:00,36.85,36.89,36.84,36.85,88800.0,36.5237,36.5633,36.5138,36.5237,88800.0
2012-11-06 15:35:00,36.86,36.88,36.84,36.87,78800.0,36.5336,36.5534,36.5138,36.5435,78800.0
2012-11-06 15:40:00,36.87,36.89,36.86,36.87,114800.0,36.5435,36.5633,36.5336,36.5435,114800.0
2012-11-06 15:45:00,36.88,36.93,36.86,36.93,60400.0,36.5534,36.603,36.5336,36.603,60400.0
2012-11-06 15:50:00,36.94,36.94,36.87,36.88,226400.0,36.6129,36.6129,36.5435,36.5534,226400.0
2012-11-06 15:55:00,36.89,36.93,36.87,36.93,188400.0,36.5633,36.603,36.5435,36.603,188400.0
2012-11-07 09:30:00,36.48,36.72,36.46,36.63,136400.0,36.1569,36.3948,36.1371,36.3056,136400.0
2012-11-07 09:35:00,36.68,36.7,36.54,36.63,70800.0,36.3552,36.375,36.2164,36.3056,70800.0
2012-11-07 09:40:00,36.63,36.69,36.49,36.57,109200.0,36.3056,36.3651,36.1669,36.2461,109200.0
2012-11-07 09:45:00,36.56,36.82,36.54,36.78,73200.0,36.2362,36.4939,36.2164,36.4543,73200.0
2012-11-07 09:50:00,36.82,36.94,36.75,36.85,82400.0,36.4939,36.6129,36.4246,36.5237,82400.0
2012-11-07 09:55:00,36.85,36.88,36.71,36.88,39600.0,36.5237,36.5534,36.3849,36.5534,39600.0
2012-11-07 10:00:00,36.86,36.88,36.77,36.78,39600.0,36.5336,36.5534,36.4444,36.4543,39600.0
2012-11-07 10:05:00,36.79,36.83,36.74,36.79,24400.0,36.4642,36.5038,36.4146,36.4642,24400.0
2012-11-07 10:10:00,36.77,36.81,36.7,36.76,16000.0,36.4444,36.484,36.375,36.4345,16000.0
2012-11-07 10:15:00,36.76,36.77,36.65,36.65,79200.0,36.4345,36.4444,36.3254,36.3254,79200.0
2012-11-07 10:20:00,36.66,36.77,36.65,36.67,57600.0,36.3353,36.4444,36.3254,36.3453,57600.0
2012-11-07 10:25:00,36.71,36.76,36.69,36.73,26400.0,36.3849,36.4345,36.3651,36.4047,26400.0
2012-11-07 10:30:00,36.74,36.75,36.67,36.73,14800.0,36.4146,36.4246,36.3453,36.4047,14800.0
2012-11-07 10:35:00,36.74,36.77,36.68,36.77,28400.0,36.4146,36.4444,36.3552,36.4444,28400.0
2012-11-07 10:40:00,36.77,36.82,36.74,36.79,48800.0,36.4444,36.4939,36.4146,36.4642,48800.0
2012-11-07 10:45:00,36.79,36.8,36.72,36.74,32400.0,36.4642,36.4741,36.3948,36.4146,32400.0
2012-11-07 10:50:00,36.74,36.76,36.64,36.64,86800.0,36.4146,36.4345,36.3155,36.3155,86800.0
2012-11-07 10:55:00,36.64,36.64,36.5,36.5,140400.0,36.3155,36.3155,36.1768,36.1768,140400.0
2012-11-07 11:00:00,36.5,36.64,36.49,36.59,46000.0,36.1768,36.3155,36.1669,36.266,46000.0
2012-11-07 11:05:00,36.59,36.63,36.55,36.63,36800.0,36.266,36.3056,36.2263,36.3056,36800.0
2012-11-07 11:10:00,36.61,36.63,36.57,36.62,45200.0,36.2858,36.3056,36.2461,36.2957,45200.0
2012-11-07 11:15:00,36.6,36.7,36.6,36.63,80000.0,36.2759,36.375,36.2759,36.3056,80000.0
2012-11-07 11:20:00,36.63,36.72,36.6,36.6,36400.0,36.3056,36.3948,36.2759,36.2759,36400.0
2012-11-07 11:25:00,36.62,36.66,36.53,36.55,115200.0,36.2957,36.3353,36.2065,36.2263,115200.0
2012-11-07 11:30:00,36.52,36.57,36.46,36.51,324400.0,36.1966,36.2461,36.1371,36.1867,324400.0
2012-11-07 11:35:00,36.51,36.59,36.47,36.57,156800.0,36.1867,36.266,36.147,36.2461,156800.0
2012-11-07 11:40:00,36.57,36.65,36.54,36.63,84800.0,36.2461,36.3254,36.2164,36.3056,84800.0
2012-11-07 11:45:00,36.63,36.64,36.58,36.62,81200.0,36.3056,36.3155,36.2561,36.2957,81200.0
2012-11-07 11:50:00,36.65,36.72,36.6,36.72,34400.0,36.3254,36.3948,36.2759,36.3948,34400.0
2012-11-07 11:55:00,36.72,36.74,36.68,36.69,36800.0,36.3948,36.4146,36.3552,36.3651,36800.0
2012-11-07 12:00:00,36.71,36.71,36.65,36.69,39200.0,36.3849,36.3849,36.3254,36.3651,39200.0
2012-11-07 12:05:00,36.69,36.71,36.66,36.66,20000.0,36.3651,36.3849,36.3353,36.3353,20000.0
2012-11-07 12:10:00,36.69,36.69,36.62,36.63,43600.0,36.3651,36.3651,36.2957,36.3056,43600.0
2012-11-07 12:15:00,36.63,36.65,36.62,36.65,31200.0,36.3056,36.3254,36.2957,36.3254,31200.0
2012-11-07 12:20:00,36.64,36.64,36.61,36.63,32000.0,36.3155,36.3155,36.2858,36.3056,32000.0
2012-11-07 12:25:00,36.63,36.64,36.59,36.6,51600.0,36.3056,36.3155,36.266,36.2759,51600.0
2012-11-07 12:30:00,36.59,36.63,36.59,36.6,42400.0,36.266,36.3056,36.266,36.2759,42400.0
2012-11-07 12:35:00,36.6,36.62,36.58,36.62,29200.0,36.2759,36.2957,36.2561,36.2957,29200.0
2012-11-07 12:40:00,36.6,36.66,36.59,36.66,46000.0,36.2759,36.3353,36.266,36.3353,46000.0
2012-11-07 12:45:00,36.63,36.63,36.6,36.63,18400.0,36.3056,36.3056,36.2759,36.3056,18400.0
2012-11-07 12:50:00,36.61,36.63,36.61,36.63,56800.0,36.2858,36.3056,36.2858,36.3056,56800.0
2012-11-07 12:55:00,36.63,36.64,36.6,36.6,72800.0,36.3056,36.3155,36.2759,36.2759,72800.0
2012-11-07 13:00:00,36.6,36.63,36.59,36.61,60400.0,36.2759,36.3056,36.266,36.2858,60400.0
2012-11-07 13:05:00,36.61,36.64,36.59,36.6,139200.0,36.2858,36.3155,36.266,36.2759,139200.0
2012-11-07 13:10:00,36.62,36.63,36.59,36.59,69600.0,36.2957,36.3056,36.266,36.266,69600.0
2012-11-07 13:15:00,36.59,36.62,36.52,36.52,120000.0,36.266,36.2957,36.1966,36.1966,120000.0
2012-11-07 13:20:00,36.53,36.58,36.53,36.56,33600.0,36.2065,36.2561,36.2065,36.2362,33600.0
2012-11-07 13:25:00,36.57,36.59,36.55,36.55,25600.0,36.2461,36.266,36.2263,36.2263,25600.0
2012-11-07 13:30:00,36.56,36.62,36.55,36.61,16800.0,36.2362,36.2957,36.2263,36.2858,16800.0
2012-11-07 13:35:00,36.6,36.63,36.57,36.62,44400.0,36.2759,36.3056,36.2461,36.2957,44400.0
2012-11-07 13:40:00,36.61,36.65,36.6,36.63,32000.0,36.2858,36.3254,36.2759,36.3056,32000.0
2012-11-07 13:45:00,36.63,36.65,36.59,36.59,20400.0,36.3056,36.3254,36.266,36.266,20400.0
2012-11-07 13:50:00,36.61,36.62,36.57,36.58,20000.0,36.2858,36.2957,36.2461,36.2561,20000.0
2012-11-07 13:55:00,36.59,36.61,36.57,36.6,34800.0,36.266,36.2858,36.2461,36.2759,34800.0
2012-11-07 14:00:00,36.6,36.64,36.58,36.64,33600.0,36.2759,36.3155,36.2561,36.3155,33600.0
2012-11-07 14:05:00,36.63,36.66,36.6,36.63,37200.0,36.3056,36.3353,36.2759,36.3056,37200.0
2012-11-07 14:10:00,36.66,36.66,36.58,36.58,20800.0,36.3353,36.3353,36.2561,36.2561,20800.0
2012-11-07 14:15:00,36.58,36.63,36.56,36.61,70800.0,36.2561,36.3056,36.2362,36.2858,70800.0
2012-11-07 14:20:00,36.61,36.65,36.61,36.63,24800.0,36.2858,36.3254,36.2858,36.3056,24800.0
2012-11-07 14:25:00,36.63,36.65,36.6,36.6,19600.0,36.3056,36.3254,36.2759,36.2759,19600.0
2012-11-07 14:30:00,36.6,36.62,36.55,36.58,38000.0,36.2759,36.2957,36.2263,36.2561,38000.0
2012-11-07 14:35:00,36.57,36.6,36.55,36.58,50400.0,36.2461,36.2759,36.2263,36.2561,50400.0
2012-11-07 14:40:00,36.57,36.58,36.55,36.57,40000.0,36.2461,36.2561,36.2263,36.2461,40000.0
2012-11-07 14:45:00,36.59,36.61,36.55,36.59,26400.0,36.266,36.2858,36.2263,36.266,26400.0
2012-11-07 14:50:00,36.57,36.6,36.56,36.59,24400.0,36.2461,36.2759,36.2362,36.266,24400.0
2012-11-07 14:55:00,36.6,36.68,36.59,36.64,48800.0,36.2759,36.3552,36.266,36.3155,48800.0
2012-11-07 15:00:00,36.63,36.64,36.59,36.62,77600.0,36.3056,36.3155,36.266,36.2957,77600.0
2012-11-07 15:05:00,36.6,36.64,36.59,36.6,88800.0,36.2759,36.3155,36.266,36.2759,88800.0
2012-11-07 15:10:00,36.61,36.66,36.59,36.62,45200.0,36.2858,36.3353,36.266,36.2957,45200.0
2012-11-07 15:15:00,36.61,36.63,36.59,36.59,96000.0,36.2858,36.3056,36.266,36.266,96000.0
2012-11-07 15:20:00,36.6,36.67,36.59,36.67,42400.0,36.2759,36.3453,36.266,36.3453,42400.0
2012-11-07 15:25:00,36.66,36.73,36.63,36.71,45600.0,36.3353,36.4047,36.3056,36.3849,45600.0
2012-11-07 15:30:00,36.71,36.73,36.68,36.71,40000.0,36.3849,36.4047,36.3552,36.3849,40000.0
2012-11-07 15:35:00,36.7,36.72,36.62,36.63,41200.0,36.375,36.3948,36.2957,36.3056,41200.0
2012-11-07 15:40:00,36.62,36.7,36.62,36.7,59600.0,36.2957,36.375,36.2957,36.375,59600.0
2012-11-07 15:45:00,36.68,36.76,36.63,36.66,110800.0,36.3552,36.4345,36.3056,36.3353,110800.0
2012-11-07 15:50:00,36.66,36.68,36.63,36.64,82000.0,36.3353,36.3552,36.3056,36.3155,82000.0
2012-11-07 15:55:00,36.63,36.65,36.6,36.62,547600.0,36.3056,36.3254,36.2759,36.2957,547600.0
2012-11-08 09:30:00,36.57,36.69,36.38,36.68,68800.0,36.2461,36.3651,36.0578,36.3552,68800.0
2012-11-08 09:35:00,36.61,36.61,36.27,36.28,102800.0,36.2858,36.2858,35.9488,35.9587,102800.0
2012-11-08 09:40:00,36.33,36.41,36.28,36.36,89200.0,36.0083,36.0876,35.9587,36.038,89200.0
2012-11-08 09:45:00,36.31,36.42,36.3,36.42,43200.0,35.9884,36.0975,35.9785,36.0975,43200.0
2012-11-08 09:50:00,36.37,36.37,36.3,36.37,30400.0,36.0479,36.0479,35.9785,36.0479,30400.0
2012-11-08 09:55:00,36.37,36.43,36.34,36.43,51600.0,36.0479,36.1074,36.0182,36.1074,51600.0
2012-11-08 10:00:00,36.39,36.42,36.32,36.32,32800.0,36.0677,36.0975,35.9984,35.9984,32800.0
2012-11-08 10:05:00,36.35,36.42,36.24,36.29,156000.0,36.0281,36.0975,35.9191,35.9686,156000.0
2012-11-08 10:10:00,36.29,36.37,36.28,36.33,64800.0,35.9686,36.0479,35.9587,36.0083,64800.0
2012-11-08 10:15:00,36.35,36.35,36.21,36.21,53200.0,36.0281,36.0281,35.8893,35.8893,53200.0
2012-11-08 10:20:00,36.21,36.25,36.11,36.19,82000.0,35.8893,35.929,35.7902,35.8695,82000.0
2012-11-08 10:25:00,36.19,36.26,36.17,36.21,60800.0,35.8695,35.9389,35.8497,35.8893,60800.0
2012-11-08 10:30:00,36.19,36.23,36.1,36.19,68000.0,35.8695,35.9092,35.7803,35.8695,68000.0
2012-11-08 10:35:00,36.18,36.2,36.08,36.17,25200.0,35.8596,35.8794,35.7605,35.8497,25200.0
2012-11-08 10:40:00,36.13,36.15,36.0,36.08,120800.0,35.81,35.8299,35.6812,35.7605,120800.0
2012-11-08 10:45:00,36.07,36.13,36.05,36.05,42800.0,35.7506,35.81,35.7308,35.7308,42800.0
2012-11-08 10:50:00,36.06,36.16,36.04,36.07,126800.0,35.7407,35.8398,35.7208,35.7506,126800.0
2012-11-08 10:55:00,36.08,36.08,35.92,36.02,120400.0,35.7605,35.7605,35.6019,35.701,120400.0
2012-11-08 11:00:00,36.02,36.07,35.99,35.99,50400.0,35.701,35.7506,35.6713,35.6713,50400.0
2012-11-08 11:05:00,35.98,36.1,35.98,36.09,48400.0,35.6614,35.7803,35.6614,35.7704,48400.0
2012-11-08 11:10:00,36.1,36.1,35.91,35.93,56000.0,35.7803,35.7803,35.592,35.6118,56000.0
2012-11-08 11:15:00,35.94,35.97,35.91,35.93,62000.0,35.6217,35.6515,35.592,35.6118,62000.0
2012-11-08 11:20:00,35.91,35.93,35.78,35.93,132400.0,35.592,35.6118,35.4631,35.6118,132400.0
2012-11-08 11:25:00,35.92,35.94,35.88,35.9,110000.0,35.6019,35.6217,35.5623,35.5821,110000.0
2012-11-08 11:30:00,35.91,35.93,35.83,35.87,110400.0,35.592,35.6118,35.5127,35.5523,110400.0
2012-11-08 11:35:00,35.87,35.92,35.85,35.87,77200.0,35.5523,35.6019,35.5325,35.5523,77200.0
2012-11-08 11:40:00,35.87,35.87,35.77,35.82,178400.0,35.5523,35.5523,35.4532,35.5028,178400.0
2012-11-08 11:45:00,35.85,35.9,35.85,35.87,42800.0,35.5325,35.5821,35.5325,35.5523,42800.0
2012-11-08 11:50:00,35.87,35.93,35.82,35.9,85200.0,35.5523,35.6118,35.5028,35.5821,85200.0
2012-11-08 11:55:00,35.9,35.92,35.8,35.82,210400.0,35.5821,35.6019,35.483,35.5028,210400.0
2012-11-08 12:00:00,35.83,35.84,35.8,35.83,49200.0,35.5127,35.5226,35.483,35.5127,49200.0
2012-11-08 12:05:00,35.83,35.83,35.79,35.81,68400.0,35.5127,35.5127,35.4731,35.4929,68400.0
2012-11-08 12:10:00,35.8,35.83,35.72,35.74,266800.0,35.483,35.5127,35.4037,35.4235,266800.0
2012-11-08 12:15:00,35.74,35.77,35.72,35.75,56400.0,35.4235,35.4532,35.4037,35.4334,56400.0
2012-11-08 12:20:00,35.75,35.83,35.73,35.76,49600.0,35.4334,35.5127,35.4136,35.4433,49600.0
2012-11-08 12:25:00,35.75,35.83,35.74,35.78,129200.0,35.4334,35.5127,35.4235,35.4631,129200.0
2012-11-08 12:30:00,35.77,35.82,35.76,35.8,89200.0,35.4532,35.5028,35.4433,35.483,89200.0
2012-11-08 12:35:00,35.8,35.82,35.77,35.79,32800.0,35.483,35.5028,35.4532,35.4731,32800.0
2012-11-08 12:40:00,35.79,35.83,35.79,35.79,34800.0,35.4731,35.5127,35.4731,35.4731,34800.0
2012-11-08 12:45:00,35.81,35.81,35.76,35.79,48400.0,35.4929,35.4929,35.4433,35.4731,48400.0
2012-11-08 12:50:00,35.79,35.81,35.77,35.78,52000.0,35.4731,35.4929,35.4532,35.4631,52000.0
2012-11-08 12:55:00,35.77,35.82,35.77,35.82,96800.0,35.4532,35.5028,35.4532,35.5028,96800.0
2012-11-08 13:00:00,35.81,35.81,35.75,35.77,170800.0,35.4929,35.4929,35.4334,35.4532,170800.0
2012-11-08 13:05:00,35.79,35.83,35.77,35.79,58800.0,35.4731,35.5127,35.4532,35.4731,58800.0
2012-11-08 13:10:00,35.79,35.81,35.74,35.77,106000.0,35.4731,35.4929,35.4235,35.4532,106000.0
2012-11-08 13:15:00,35.77,35.8,35.76,35.77,78400.0,35.4532,35.483,35.4433,35.4532,78400.0
2012-11-08 13:20:00,35.77,35.78,35.76,35.77,85600.0,35.4532,35.4631,35.4433,35.4532,85600.0
2012-11-08 13:25:00,35.77,35.77,35.63,35.66,153600.0,35.4532,35.4532,35.3145,35.3442,153600.0
2012-11-08 13:30:00,35.65,35.71,35.63,35.7,63600.0,35.3343,35.3938,35.3145,35.3839,63600.0
2012-11-08 13:35:00,35.7,35.71,35.68,35.71,76800.0,35.3839,35.3938,35.364,35.3938,76800.0
2012-11-08 13:40:00,35.69,35.7,35.64,35.67,170800.0,35.3739,35.3839,35.3244,35.3541,170800.0
2012-11-08 13:45:00,35.67,35.7,35.65,35.7,38800.0,35.3541,35.3839,35.3343,35.3839,38800.0
2012-11-08 13:50:00,35.71,35.72,35.65,35.7,116800.0,35.3938,35.4037,35.3343,35.3839,116800.0
2012-11-08 13:55:00,35.71,35.79,35.68,35.78,163200.0,35.3938,35.4731,35.364,35.4631,163200.0
2012-11-08 14:00:00,35.78,35.78,35.72,35.76,51600.0,35.4631,35.4631,35.4037,35.4433,51600.0
2012-11-08 14:05:00,35.75,35.75,35.67,35.72,89200.0,35.4334,35.4334,35.3541,35.4037,89200.0
2012-11-08 14:10:00,35.7,35.71,35.68,35.71,63600.0,35.3839,35.3938,35.364,35.3938,63600.0
2012-11-08 14:15:00,35.71,35.76,35.68,35.69,45200.0,35.3938,35.4433,35.364,35.3739,45200.0
2012-11-08 14:20:00,35.69,35.74,35.69,35.72,147600.0,35.3739,35.4235,35.3739,35.4037,147600.0
2012-11-08 14:25:00,35.71,35.77,35.68,35.68,82800.0,35.3938,35.4532,35.364,35.364,82800.0
2012-11-08 14:30:00,35.7,35.73,35.68,35.72,54800.0,35.3839,35.4136,35.364,35.4037,54800.0
2012-11-08 14:35:00,35.69,35.75,35.69,35.71,90800.0,35.3739,35.4334,35.3739,35.3938,90800.0
2012-11-08 14:40:00,35.71,35.76,35.71,35.75,78000.0,35.3938,35.4433,35.3938,35.4334,78000.0
2012-11-08 14:45:00,35.76,35.81,35.74,35.81,48800.0,35.4433,35.4929,35.4235,35.4929,48800.0
2012-11-08 14:50:00,35.83,35.83,35.77,35.8,84000.0,35.5127,35.5127,35.4532,35.483,84000.0
2012-11-08 14:55:00,35.8,35.82,35.79,35.81,60800.0,35.483,35.5028,35.4731,35.4929,60800.0
2012-11-08 15:00:00,35.81,35.84,35.81,35.82,104400.0,35.4929,35.5226,35.4929,35.5028,104400.0
2012-11-08 15:05:00,35.82,35.83,35.81,35.82,157600.0,35.5028,35.5127,35.4929,35.5028,157600.0
2012-11-08 15:10:00,35.83,35.85,35.77,35.78,83200.0,35.5127,35.5325,35.4532,35.4631,83200.0
2012-11-08 15:15:00,35.76,35.84,35.75,35.83,112400.0,35.4433,35.5226,35.4334,35.5127,112400.0
2012-11-08 15:20:00,35.82,35.85,35.82,35.84,166800.0,35.5028,35.5325,35.5028,35.5226,166800.0
2012-11-08 15:25:00,35.84,35.88,35.84,35.87,252800.0,35.5226,35.5623,35.5226,35.5523,252800.0
2012-11-08 15:30:00,35.88,35.88,35.67,35.75,304000.0,35.5623,35.5623,35.3541,35.4334,304000.0
2012-11-08 15:35:00,35.74,35.76,35.72,35.74,152400.0,35.4235,35.4433,35.4037,35.4235,152400.0
2012-11-08 15:40:00,35.74,35.76,35.73,35.74,182000.0,35.4235,35.4433,35.4136,35.4235,182000.0
2012-11-08 15:45:00,35.73,35.76,35.69,35.76,225200.0,35.4136,35.4433,35.3739,35.4433,225200.0
2012-11-08 15:50:00,35.74,35.76,35.73,35.75,158400.0,35.4235,35.4433,35.4136,35.4334,158400.0
2012-11-08 15:55:00,35.75,36.0,35.74,35.81,999600.0,35.4334,35.6812,35.4235,35.4929,999600.0
2012-11-09 09:30:00,35.6,35.71,35.54,35.56,244400.0,35.2847,35.3938,35.2253,35.2451,244400.0
2012-11-09 09:35:00,35.56,35.74,35.56,35.6,144800.0,35.2451,35.4235,35.2451,35.2847,144800.0
2012-11-09 09:40:00,35.58,35.75,35.58,35.65,149600.0,35.2649,35.4334,35.2649,35.3343,149600.0
2012-11-09 09:45:00,35.68,35.69,35.51,35.56,105200.0,35.364,35.3739,35.1955,35.2451,105200.0
2012-11-09 09:50:00,35.56,35.56,35.33,35.45,98800.0,35.2451,35.2451,35.0171,35.1361,98800.0
2012-11-09 09:55:00,35.49,35.56,35.38,35.44,96400.0,35.1757,35.2451,35.0667,35.1262,96400.0
2012-11-09 10:00:00,35.4,35.56,35.4,35.52,67200.0,35.0865,35.2451,35.0865,35.2054,67200.0
2012-11-09 10:05:00,35.51,35.59,35.41,35.59,54800.0,35.1955,35.2748,35.0964,35.2748,54800.0
2012-11-09 10:10:00,35.55,35.6,35.51,35.6,40800.0,35.2352,35.2847,35.1955,35.2847,40800.0
2012-11-09 10:15:00,35.59,35.59,35.5,35.5,45200.0,35.2748,35.2748,35.1856,35.1856,45200.0
2012-11-09 10:20:00,35.52,35.6,35.52,35.56,21600.0,35.2054,35.2847,35.2054,35.2451,21600.0
2012-11-09 10:25:00,35.56,35.56,35.48,35.51,27200.0,35.2451,35.2451,35.1658,35.1955,27200.0
2012-11-09 10:30:00,35.5,35.55,35.45,35.52,37600.0,35.1856,35.2352,35.1361,35.2054,37600.0
2012-11-09 10:35:00,35.55,35.6,35.5,35.5,29200.0,35.2352,35.2847,35.1856,35.1856,29200.0
2012-11-09 10:40:00,35.5,35.7,35.5,35.7,72800.0,35.1856,35.3839,35.1856,35.3839,72800.0
2012-11-09 10:45:00,35.68,35.7,35.57,35.57,54000.0,35.364,35.3839,35.255,35.255,54000.0
2012-11-09 10:50:00,35.57,35.61,35.57,35.6,19200.0,35.255,35.2946,35.255,35.2847,19200.0
2012-11-09 10:55:00,35.62,35.64,35.57,35.63,99600.0,35.3046,35.3244,35.255,35.3145,99600.0
2012-11-09 11:00:00,35.61,35.7,35.6,35.7,162800.0,35.2946,35.3839,35.2847,35.3839,162800.0
2012-11-09 11:05:00,35.69,35.77,35.65,35.65,52800.0,35.3739,35.4532,35.3343,35.3343,52800.0
2012-11-09 11:10:00,35.66,35.68,35.63,35.63,7200.0,35.3442,35.364,35.3145,35.3145,7200.0
2012-11-09 11:15:00,35.64,35.73,35.63,35.71,28400.0,35.3244,35.4136,35.3145,35.3938,28400.0
2012-11-09 11:20:00,35.73,35.74,35.57,35.63,51200.0,35.4136,35.4235,35.255,35.3145,51200.0
2012-11-09 11:25:00,35.63,35.69,35.61,35.69,64800.0,35.3145,35.3739,35.2946,35.3739,64800.0
2012-11-09 11:30:00,35.69,35.74,35.67,35.74,22000.0,35.3739,35.4235,35.3541,35.4235,22000.0
2012-11-09 11:35:00,35.72,35.84,35.7,35.78,32000.0,35.4037,35.5226,35.3839,35.4631,32000.0
2012-11-09 11:40:00,35.82,35.84,35.79,35.82,13200.0,35.5028,35.5226,35.4731,35.5028,13200.0
2012-11-09 11:45:00,35.83,35.87,35.82,35.87,14000.0,35.5127,35.5523,35.5028,35.5523,14000.0
2012-11-09 11:50:00,35.85,35.91,35.83,35.86,48400.0,35.5325,35.592,35.5127,35.5424,48400.0
2012-11-09 11:55:00,35.86,35.91,35.83,35.91,30000.0,35.5424,35.592,35.5127,35.592,30000.0
2012-11-09 12:00:00,35.9,36.02,35.9,35.99,120800.0,35.5821,35.701,35.5821,35.6713,120800.0
2012-11-09 12:05:00,35.98,35.98,35.93,35.94,20800.0,35.6614,35.6614,35.6118,35.6217,20800.0
2012-11-09 12:10:00,35.94,35.99,35.94,35.97,15600.0,35.6217,35.6713,35.6217,35.6515,15600.0
2012-11-09 12:15:00,35.96,36.02,35.96,35.97,61200.0,35.6415,35.701,35.6415,35.6515,61200.0
2012-11-09 12:20:00,35.96,36.0,35.95,35.97,25200.0,35.6415,35.6812,35.6316,35.6515,25200.0
2012-11-09 12:25:00,35.98,36.06,35.96,36.05,94400.0,35.6614,35.7407,35.6415,35.7308,94400.0
2012-11-09 12:30:00,36.05,36.07,36.01,36.01,56000.0,35.7308,35.7506,35.6911,35.6911,56000.0
2012-11-09 12:35:00,36.02,36.08,36.0,36.0,72400.0,35.701,35.7605,35.6812,35.6812,72400.0
2012-11-09 12:40:00,36.02,36.03,35.98,35.98,10000.0,35.701,35.7109,35.6614,35.6614,10000.0
2012-11-09 12:45:00,36.0,36.07,36.0,36.07,16400.0,35.6812,35.7506,35.6812,35.7506,16400.0
2012-11-09 12:50:00,36.07,36.07,36.01,36.02,8800.0,35.7506,35.7506,35.6911,35.701,8800.0
2012-11-09 12:55:00,36.02,36.03,35.94,35.96,40400.0,35.701,35.7109,35.6217,35.6415,40400.0
2012-11-09 13:00:00,35.95,36.03,35.95,35.97,37200.0,35.6316,35.7109,35.6316,35.6515,37200.0
2012-11-09 13:05:00,35.97,35.97,35.93,35.95,16000.0,35.6515,35.6515,35.6118,35.6316,16000.0
2012-11-09 13:10:00,35.93,35.93,35.68,35.72,86800.0,35.6118,35.6118,35.364,35.4037,86800.0
2012-11-09 13:15:00,35.72,35.76,35.67,35.73,102000.0,35.4037,35.4433,35.3541,35.4136,102000.0
2012-11-09 13:20:00,35.74,35.74,35.6,35.61,27200.0,35.4235,35.4235,35.2847,35.2946,27200.0
2012-11-09 13:25:00,35.6,35.66,35.52,35.52,70400.0,35.2847,35.3442,35.2054,35.2054,70400.0
2012-11-09 13:30:00,35.51,35.56,35.48,35.52,35200.0,35.1955,35.2451,35.1658,35.2054,35200.0
2012-11-09 13:35:00,35.53,35.59,35.51,35.53,36400.0,35.2154,35.2748,35.1955,35.2154,36400.0
2012-11-09 13:40:00,35.56,35.57,35.5,35.52,64800.0,35.2451,35.255,35.1856,35.2054,64800.0
2012-11-09 13:45:00,35.51,35.54,35.49,35.49,52800.0,35.1955,35.2253,35.1757,35.1757,52800.0
2012-11-09 13:50:00,35.48,35.54,35.48,35.48,62000.0,35.1658,35.2253,35.1658,35.1658,62000.0
2012-11-09 13:55:00,35.48,35.52,35.47,35.51,51200.0,35.1658,35.2054,35.1559,35.1955,51200.0
2012-11-09 14:00:00,35.51,35.51,35.45,35.48,47200.0,35.1955,35.1955,35.1361,35.1658,47200.0
2012-11-09 14:05:00,35.47,35.5,35.45,35.46,21200.0,35.1559,35.1856,35.1361,35.146,21200.0
2012-11-09 14:10:00,35.46,35.49,35.44,35.47,39200.0,35.146,35.1757,35.1262,35.1559,39200.0
2012-11-09 14:15:00,35.49,35.55,35.48,35.49,98800.0,35.1757,35.2352,35.1658,35.1757,98800.0
2012-11-09 14:20:00,35.49,35.58,35.49,35.54,101200.0,35.1757,35.2649,35.1757,35.2253,101200.0
2012-11-09 14:25:00,35.55,35.56,35.52,35.56,41200.0,35.2352,35.2451,35.2054,35.2451,41200.0
2012-11-09 14:30:00,35.56,35.6,35.54,35.56,239200.0,35.2451,35.2847,35.2253,35.2451,239200.0
2012-11-09 14:35:00,35.56,35.58,35.45,35.46,58400.0,35.2451,35.2649,35.1361,35.146,58400.0
2012-11-09 14:40:00,35.48,35.54,35.46,35.46,44800.0,35.1658,35.2253,35.146,35.146,44800.0
2012-11-09 14:45:00,35.46,35.51,35.43,35.49,34000.0,35.146,35.1955,35.1162,35.1757,34000.0
2012-11-09 14:50:00,35.51,35.51,35.43,35.43,27600.0,35.1955,35.1955,35.1162,35.1162,27600.0
2012-11-09 14:55:00,35.44,35.51,35.44,35.47,30400.0,35.1262,35.1955,35.1262,35.1559,30400.0
2012-11-09 15:00:00,35.49,35.49,35.43,35.45,42000.0,35.1757,35.1757,35.1162,35.1361,42000.0
2012-11-09 15:05:00,35.47,35.47,35.42,35.47,40000.0,35.1559,35.1559,35.1063,35.1559,40000.0
2012-11-09 15:10:00,35.47,35.49,35.44,35.46,28400.0,35.1559,35.1757,35.1262,35.146,28400.0
2012-11-09 15:15:00,35.47,35.48,35.41,35.43,38000.0,35.1559,35.1658,35.0964,35.1162,38000.0
2012-11-09 15:20:00,35.44,35.46,35.41,35.44,76400.0,35.1262,35.146,35.0964,35.1262,76400.0
2012-11-09 15:25:00,35.45,35.45,35.41,35.44,76800.0,35.1361,35.1361,35.0964,35.1262,76800.0
2012-11-09 15:30:00,35.44,35.44,35.38,35.39,82000.0,35.1262,35.1262,35.0667,35.0766,82000.0
2012-11-09 15:35:00,35.4,35.42,35.34,35.38,116800.0,35.0865,35.1063,35.027,35.0667,116800.0
2012-11-09 15:40:00,35.38,35.45,35.37,35.44,110800.0,35.0667,35.1361,35.0568,35.1262,110800.0
2012-11-09 15:45:00,35.44,35.49,35.44,35.45,143200.0,35.1262,35.1757,35.1262,35.1361,143200.0
2012-11-09 15:50:00,35.45,35.47,35.34,35.35,265600.0,35.1361,35.1559,35.027,35.0369,265600.0
2012-11-09 15:55:00,35.35,35.35,35.26,35.29,418000.0,35.0369,35.0369,34.9477,34.9775,418000.0
2012-11-12 09:30:00,35.42,35.48,35.25,35.3,101200.0,35.1063,35.1658,34.9378,34.9874,101200.0
2012-11-12 09:35:00,35.3,35.37,35.21,35.31,90400.0,34.9874,35.0568,34.8982,34.9973,90400.0
2012-11-12 09:40:00,35.32,35.35,35.26,35.29,60800.0,35.0072,35.0369,34.9477,34.9775,60800.0
2012-11-12 09:45:00,35.28,35.4,35.27,35.37,54000.0,34.9676,35.0865,34.9577,35.0568,54000.0
2012-11-12 09:50:00,35.34,35.36,35.26,35.28,20000.0,35.027,35.0469,34.9477,34.9676,20000.0
2012-11-12 09:55:00,35.28,35.38,35.28,35.31,55600.0,34.9676,35.0667,34.9676,34.9973,55600.0
2012-11-12 10:00:00,35.3,35.31,35.17,35.21,72000.0,34.9874,34.9973,34.8585,34.8982,72000.0
2012-11-12 10:05:00,35.19,35.21,35.05,35.07,136000.0,34.8784,34.8982,34.7396,34.7594,136000.0
2012-11-12 10:10:00,35.07,35.09,34.99,35.0,119600.0,34.7594,34.7793,34.6801,34.69,119600.0
2012-11-12 10:15:00,35.01,35.08,34.97,35.06,106000.0,34.7,34.7693,34.6603,34.7495,106000.0
2012-11-12 10:20:00,35.05,35.15,35.04,35.04,58000.0,34.7396,34.8387,34.7297,34.7297,58000.0
2012-11-12 10:25:00,35.04,35.12,35.03,35.08,120800.0,34.7297,34.809,34.7198,34.7693,120800.0
2012-11-12 10:30:00,35.09,35.1,35.06,35.1,82800.0,34.7793,34.7892,34.7495,34.7892,82800.0
2012-11-12 10:35:00,35.1,35.1,35.05,35.09,31200.0,34.7892,34.7892,34.7396,34.7793,31200.0
2012-11-12 10:40:00,35.09,35.1,35.0,35.03,41600.0,34.7793,34.7892,34.69,34.7198,41600.0
2012-11-12 10:45:00,35.02,35.05,35.0,35.02,23200.0,34.7099,34.7396,34.69,34.7099,23200.0
2012-11-12 10:50:00,35.02,35.02,34.94,34.94,40400.0,34.7099,34.7099,34.6306,34.6306,40400.0
2012-11-12 10:55:00,34.96,35.02,34.96,35.01,104800.0,34.6504,34.7099,34.6504,34.7,104800.0
2012-11-12 11:00:00,35.01,35.04,34.99,35.02,121600.0,34.7,34.7297,34.6801,34.7099,121600.0
2012-11-12 11:05:00,35.03,35.11,35.03,35.09,55200.0,34.7198,34.7991,34.7198,34.7793,55200.0
2012-11-12 11:10:00,35.09,35.12,35.07,35.11,61600.0,34.7793,34.809,34.7594,34.7991,61600.0
2012-11-12 11:15:00,35.09,35.1,35.05,35.06,36000.0,34.7793,34.7892,34.7396,34.7495,36000.0
2012-11-12 11:20:00,35.09,35.1,35.07,35.09,26800.0,34.7793,34.7892,34.7594,34.7793,26800.0
2012-11-12 11:25:00,35.09,35.12,35.07,35.11,55200.0,34.7793,34.809,34.7594,34.7991,55200.0
2012-11-12 11:30:00,35.12,35.17,35.1,35.17,39600.0,34.809,34.8585,34.7892,34.8585,39600.0
2012-11-12 11:35:00,35.16,35.19,35.15,35.17,16800.0,34.8486,34.8784,34.8387,34.8585,16800.0
2012-11-12 11:40:00,35.18,35.21,35.16,35.18,54000.0,34.8685,34.8982,34.8486,34.8685,54000.0
2012-11-12 11:45:00,35.18,35.27,35.17,35.26,100400.0,34.8685,34.9577,34.8585,34.9477,100400.0
2012-11-12 11:50:00,35.26,35.27,35.24,35.26,132000.0,34.9477,34.9577,34.9279,34.9477,132000.0
2012-11-12 11:55:00,35.27,35.27,35.25,35.27,22000.0,34.9577,34.9577,34.9378,34.9577,22000.0
2012-11-12 12:00:00,35.28,35.29,35.25,35.28,65200.0,34.9676,34.9775,34.9378,34.9676,65200.0
2012-11-12 12:05:00,35.27,35.29,35.26,35.27,25200.0,34.9577,34.9775,34.9477,34.9577,25200.0
2012-11-12 12:10:00,35.29,35.29,35.27,35.29,28400.0,34.9775,34.9775,34.9577,34.9775,28400.0
2012-11-12 12:15:00,35.28,35.31,35.27,35.3,44800.0,34.9676,34.9973,34.9577,34.9874,44800.0
2012-11-12 12:20:00,35.3,35.39,35.29,35.34,88000.0,34.9874,35.0766,34.9775,35.027,88000.0
2012-11-12 12:25:00,35.34,35.39,35.34,35.38,84400.0,35.027,35.0766,35.027,35.0667,84400.0
2012-11-12 12:30:00,35.37,35.45,35.36,35.45,47200.0,35.0568,35.1361,35.0469,35.1361,47200.0
2012-11-12 12:35:00,35.45,35.48,35.42,35.45,20800.0,35.1361,35.1658,35.1063,35.1361,20800.0
2012-11-12 12:40:00,35.47,35.6,35.47,35.57,73600.0,35.1559,35.2847,35.1559,35.255,73600.0
2012-11-12 12:45:00,35.54,35.6,35.54,35.59,26800.0,35.2253,35.2847,35.2253,35.2748,26800.0
2012-11-12 12:50:00,35.6,35.61,35.57,35.57,18800.0,35.2847,35.2946,35.255,35.255,18800.0
2012-11-12 12:55:00,35.59,35.65,35.56,35.61,34400.0,35.2748,35.3343,35.2451,35.2946,34400.0
2012-11-12 13:00:00,35.61,35.65,35.56,35.6,56000.0,35.2946,35.3343,35.2451,35.2847,56000.0
2012-11-12 13:05:00,35.63,35.67,35.59,35.62,26400.0,35.3145,35.3541,35.2748,35.3046,26400.0
2012-11-12 13:10:00,35.62,35.71,35.62,35.66,26400.0,35.3046,35.3938,35.3046,35.3442,26400.0
2012-11-12 13:15:00,35.64,35.68,35.64,35.65,52800.0,35.3244,35.364,35.3244,35.3343,52800.0
2012-11-12 13:20:00,35.66,35.71,35.64,35.68,114800.0,35.3442,35.3938,35.3244,35.364,114800.0
2012-11-12 13:25:00,35.67,35.69,35.65,35.66,135600.0,35.3541,35.3739,35.3343,35.3442,135600.0
2012-11-12 13:30:00,35.66,35.67,35.59,35.6,19600.0,35.3442,35.3541,35.2748,35.2847,19600.0
2012-11-12 13:35:00,35.6,35.63,35.59,35.62,14000.0,35.2847,35.3145,35.2748,35.3046,14000.0
2012-11-12 13:40:00,35.62,35.62,35.56,35.58,34800.0,35.3046,35.3046,35.2451,35.2649,34800.0
2012-11-12 13:45:00,35.58,35.58,35.52,35.54,36000.0,35.2649,35.2649,35.2054,35.2253,36000.0
2012-11-12 13:50:00,35.54,35.59,35.54,35.56,13200.0,35.2253,35.2748,35.2253,35.2451,13200.0
2012-11-12 13:55:00,35.55,35.6,35.55,35.59,16000.0,35.2352,35.2847,35.2352,35.2748,16000.0
2012-11-12 14:00:00,35.57,35.59,35.52,35.52,22000.0,35.255,35.2748,35.2054,35.2054,22000.0
2012-11-12 14:05:00,35.53,35.56,35.52,35.54,17200.0,35.2154,35.2451,35.2054,35.2253,17200.0
2012-11-12 14:10:00,35.56,35.58,35.55,35.55,77200.0,35.2451,35.2649,35.2352,35.2352,77200.0
2012-11-12 14:15:00,35.55,35.58,35.54,35.57,41600.0,35.2352,35.2649,35.2253,35.255,41600.0
2012-11-12 14:20:00,35.58,35.6,35.57,35.58,20400.0,35.2649,35.2847,35.255,35.2649,20400.0
2012-11-12 14:25:00,35.59,35.6,35.57,35.58,12000.0,35.2748,35.2847,35.255,35.2649,12000.0
2012-11-12 14:30:00,35.58,35.6,35.55,35.55,8800.0,35.2649,35.2847,35.2352,35.2352,8800.0
2012-11-12 14:35:00,35.55,35.58,35.5,35.5,29200.0,35.2352,35.2649,35.1856,35.1856,29200.0
2012-11-12 14:40:00,35.49,35.54,35.48,35.52,37200.0,35.1757,35.2253,35.1658,35.2054,37200.0
2012-11-12 14:45:00,35.52,35.54,35.51,35.52,19600.0,35.2054,35.2253,35.1955,35.2054,19600.0
2012-11-12 14:50:00,35.52,35.53,35.51,35.52,17200.0,35.2054,35.2154,35.1955,35.2054,17200.0
2012-11-12 14:55:00,35.51,35.54,35.5,35.52,38400.0,35.1955,35.2253,35.1856,35.2054,38400.0
2012-11-12 15:00:00,35.53,35.53,35.51,35.51,50400.0,35.2154,35.2154,35.1955,35.1955,50400.0
2012-11-12 15:05:00,35.51,35.52,35.49,35.51,51600.0,35.1955,35.2054,35.1757,35.1955,51600.0
2012-11-12 15:10:00,35.48,35.51,35.42,35.43,78000.0,35.1658,35.1955,35.1063,35.1162,78000.0
2012-11-12 15:15:00,35.42,35.44,35.38,35.4,87200.0,35.1063,35.1262,35.0667,35.0865,87200.0
2012-11-12 15:20:00,35.4,35.47,35.4,35.44,52000.0,35.0865,35.1559,35.0865,35.1262,52000.0
2012-11-12 15:25:00,35.44,35.46,35.42,35.44,54800.0,35.1262,35.146,35.1063,35.1262,54800.0
2012-11-12 15:30:00,35.42,35.43,35.36,35.39,73600.0,35.1063,35.1162,35.0469,35.0766,73600.0
2012-11-12 15:35:00,35.41,35.43,35.4,35.43,35200.0,35.0964,35.1162,35.0865,35.1162,35200.0
2012-11-12 15:40:00,35.43,35.47,35.41,35.47,72000.0,35.1162,35.1559,35.0964,35.1559,72000.0
2012-11-12 15:45:00,35.47,35.51,35.44,35.45,92800.0,35.1559,35.1955,35.1262,35.1361,92800.0
2012-11-12 15:50:00,35.44,35.48,35.44,35.47,70800.0,35.1262,35.1658,35.1262,35.1559,70800.0
2012-11-12 15:55:00,35.46,35.47,35.4,35.41,171200.0,35.146,35.1559,35.0865,35.0964,171200.0
2012-11-13 09:30:00,35.05,35.06,34.77,34.96,162000.0,34.7396,34.7495,34.4621,34.6504,162000.0
2012-11-13 09:35:00,34.95,35.01,34.87,34.96,115600.0,34.6405,34.7,34.5612,34.6504,115600.0
2012-11-13 09:40:00,34.96,35.1,34.93,35.1,132000.0,34.6504,34.7892,34.6207,34.7892,132000.0
2012-11-13 09:45:00,35.06,35.35,35.01,35.35,114000.0,34.7495,35.0369,34.7,35.0369,114000.0
2012-11-13 09:50:00,35.33,35.36,35.07,35.07,72000.0,35.0171,35.0469,34.7594,34.7594,72000.0
2012-11-13 09:55:00,35.08,35.29,35.05,35.17,53600.0,34.7693,34.9775,34.7396,34.8585,53600.0
2012-11-13 10:00:00,35.18,35.22,35.06,35.06,70000.0,34.8685,34.9081,34.7495,34.7495,70000.0
2012-11-13 10:05:00,35.06,35.16,34.98,35.16,58800.0,34.7495,34.8486,34.6702,34.8486,58800.0
2012-11-13 10:10:00,35.16,35.28,35.16,35.27,41200.0,34.8486,34.9676,34.8486,34.9577,41200.0
2012-11-13 10:15:00,35.29,35.32,35.15,35.18,52000.0,34.9775,35.0072,34.8387,34.8685,52000.0
2012-11-13 10:20:00,35.18,35.3,35.18,35.26,52400.0,34.8685,34.9874,34.8685,34.9477,52400.0
2012-11-13 10:25:00,35.25,35.28,35.21,35.24,62000.0,34.9378,34.9676,34.8982,34.9279,62000.0
2012-11-13 10:30:00,35.24,35.36,35.24,35.34,116000.0,34.9279,35.0469,34.9279,35.027,116000.0
2012-11-13 10:35:00,35.35,35.46,35.31,35.31,62800.0,35.0369,35.146,34.9973,34.9973,62800.0
2012-11-13 10:40:00,35.33,35.38,35.23,35.29,34000.0,35.0171,35.0667,34.918,34.9775,34000.0
2012-11-13 10:45:00,35.3,35.33,35.28,35.31,16400.0,34.9874,35.0171,34.9676,34.9973,16400.0
2012-11-13 10:50:00,35.33,35.45,35.31,35.45,29200.0,35.0171,35.1361,34.9973,35.1361,29200.0
2012-11-13 10:55:00,35.48,35.57,35.45,35.53,76800.0,35.1658,35.255,35.1361,35.2154,76800.0
2012-11-13 11:00:00,35.55,35.66,35.55,35.56,47600.0,35.2352,35.3442,35.2352,35.2451,47600.0
2012-11-13 11:05:00,35.55,35.65,35.54,35.6,36000.0,35.2352,35.3343,35.2253,35.2847,36000.0
2012-11-13 11:10:00,35.62,35.63,35.59,35.59,10000.0,35.3046,35.3145,35.2748,35.2748,10000.0
2012-11-13 11:15:00,35.62,35.65,35.57,35.63,81200.0,35.3046,35.3343,35.255,35.3145,81200.0
2012-11-13 11:20:00,35.64,35.67,35.6,35.63,114000.0,35.3244,35.3541,35.2847,35.3145,114000.0
2012-11-13 11:25:00,35.63,35.66,35.59,35.62,24400.0,35.3145,35.3442,35.2748,35.3046,24400.0
2012-11-13 11:30:00,35.63,35.63,35.56,35.56,10400.0,35.3145,35.3145,35.2451,35.2451,10400.0
2012-11-13 11:35:00,35.52,35.52,35.45,35.46,48000.0,35.2054,35.2054,35.1361,35.146,48000.0
2012-11-13 11:40:00,35.45,35.49,35.45,35.49,22400.0,35.1361,35.1757,35.1361,35.1757,22400.0
2012-11-13 11:45:00,35.48,35.48,35.46,35.47,10000.0,35.1658,35.1658,35.146,35.1559,10000.0
2012-11-13 11:50:00,35.45,35.48,35.44,35.47,16000.0,35.1361,35.1658,35.1262,35.1559,16000.0
2012-11-13 11:55:00,35.48,35.58,35.48,35.5,71600.0,35.1658,35.2649,35.1658,35.1856,71600.0
2012-11-13 12:00:00,35.51,35.53,35.48,35.52,18000.0,35.1955,35.2154,35.1658,35.2054,18000.0
2012-11-13 12:05:00,35.53,35.53,35.38,35.38,18000.0,35.2154,35.2154,35.0667,35.0667,18000.0
2012-11-13 12:10:00,35.42,35.47,35.38,35.47,14400.0,35.1063,35.1559,35.0667,35.1559,14400.0
2012-11-13 12:15:00,35.48,35.48,35.43,35.44,9200.0,35.1658,35.1658,35.1162,35.1262,9200.0
2012-11-13 12:20:00,35.48,35.52,35.47,35.48,13200.0,35.1658,35.2054,35.1559,35.1658,13200.0
2012-11-13 12:25:00,35.48,35.48,35.45,35.45,8800.0,35.1658,35.1658,35.1361,35.1361,8800.0
2012-11-13 12:30:00,35.45,35.45,35.38,35.43,24000.0,35.1361,35.1361,35.0667,35.1162,24000.0
2012-11-13 12:35:00,35.4,35.44,35.38,35.44,21600.0,35.0865,35.1262,35.0667,35.1262,21600.0
2012-11-13 12:40:00,35.44,35.47,35.4,35.47,80400.0,35.1262,35.1559,35.0865,35.1559,80400.0
2012-11-13 12:45:00,35.47,35.51,35.47,35.49,112800.0,35.1559,35.1955,35.1559,35.1757,112800.0
2012-11-13 12:50:00,35.49,35.56,35.48,35.49,26000.0,35.1757,35.2451,35.1658,35.1757,26000.0
2012-11-13 12:55:00,35.5,35.52,35.46,35.49,84800.0,35.1856,35.2054,35.146,35.1757,84800.0
2012-11-13 13:00:00,35.46,35.51,35.46,35.46,134800.0,35.146,35.1955,35.146,35.146,134800.0
2012-11-13 13:05:00,35.46,35.49,35.45,35.48,16400.0,35.146,35.1757,35.1361,35.1658,16400.0
2012-11-13 13:10:00,35.48,35.51,35.46,35.51,6000.0,35.1658,35.1955,35.146,35.1955,6000.0
2012-11-13 13:15:00,35.53,35.57,35.53,35.56,14000.0,35.2154,35.255,35.2154,35.2451,14000.0
2012-11-13 13:20:00,35.54,35.54,35.47,35.49,21200.0,35.2253,35.2253,35.1559,35.1757,21200.0
2012-11-13 13:25:00,35.49,35.51,35.44,35.49,18800.0,35.1757,35.1955,35.1262,35.1757,18800.0
2012-11-13 13:30:00,35.49,35.52,35.46,35.5,21600.0,35.1757,35.2054,35.146,35.1856,21600.0
2012-11-13 13:35:00,35.49,35.5,35.46,35.47,11200.0,35.1757,35.1856,35.146,35.1559,11200.0
2012-11-13 13:40:00,35.48,35.53,35.48,35.5,31200.0,35.1658,35.2154,35.1658,35.1856,31200.0
2012-11-13 13:45:00,35.51,35.52,35.47,35.48,12000.0,35.1955,35.2054,35.1559,35.1658,12000.0
2012-11-13 13:50:00,35.51,35.53,35.48,35.5,31200.0,35.1955,35.2154,35.1658,35.1856,31200.0
2012-11-13 13:55:00,35.51,35.53,35.49,35.5,30800.0,35.1955,35.2154,35.1757,35.1856,30800.0
2012-11-13 14:00:00,35.51,35.53,35.5,35.51,28000.0,35.1955,35.2154,35.1856,35.1955,28000.0
2012-11-13 14:05:00,35.49,35.53,35.49,35.53,17600.0,35.1757,35.2154,35.1757,35.2154,17600.0
2012-11-13 14:10:00,35.52,35.54,35.48,35.48,12400.0,35.2054,35.2253,35.1658,35.1658,12400.0
2012-11-13 14:15:00,35.51,35.55,35.5,35.53,22400.0,35.1955,35.2352,35.1856,35.2154,22400.0
2012-11-13 14:20:00,35.5,35.55,35.49,35.49,12000.0,35.1856,35.2352,35.1757,35.1757,12000.0
2012-11-13 14:25:00,35.51,35.55,35.51,35.52,15600.0,35.1955,35.2352,35.1955,35.2054,15600.0
2012-11-13 14:30:00,35.52,35.56,35.51,35.54,20800.0,35.2054,35.2451,35.1955,35.2253,20800.0
2012-11-13 14:35:00,35.55,35.57,35.48,35.54,17200.0,35.2352,35.255,35.1658,35.2253,17200.0
2012-11-13 14:40:00,35.55,35.58,35.53,35.54,26400.0,35.2352,35.2649,35.2154,35.2253,26400.0
2012-11-13 14:45:00,35.52,35.54,35.48,35.52,31200.0,35.2054,35.2253,35.1658,35.2054,31200.0
2012-11-13 14:50:00,35.52,35.57,35.5,35.54,24800.0,35.2054,35.255,35.1856,35.2253,24800.0
2012-11-13 14:55:00,35.55,35.59,35.54,35.55,18000.0,35.2352,35.2748,35.2253,35.2352,18000.0
2012-11-13 15:00:00,35.55,35.6,35.55,35.56,28400.0,35.2352,35.2847,35.2352,35.2451,28400.0
2012-11-13 15:05:00,35.57,35.58,35.53,35.54,24800.0,35.255,35.2649,35.2154,35.2253,24800.0
2012-11-13 15:10:00,35.54,35.55,35.49,35.52,74400.0,35.2253,35.2352,35.1757,35.2054,74400.0
2012-11-13 15:15:00,35.53,35.53,35.45,35.45,140800.0,35.2154,35.2154,35.1361,35.1361,140800.0
2012-11-13 15:20:00,35.47,35.48,35.36,35.4,70000.0,35.1559,35.1658,35.0469,35.0865,70000.0
2012-11-13 15:25:00,35.4,35.45,35.39,35.42,34000.0,35.0865,35.1361,35.0766,35.1063,34000.0
2012-11-13 15:30:00,35.41,35.49,35.4,35.48,41200.0,35.0964,35.1757,35.0865,35.1658,41200.0
2012-11-13 15:35:00,35.48,35.49,35.41,35.45,51600.0,35.1658,35.1757,35.0964,35.1361,51600.0
2012-11-13 15:40:00,35.43,35.48,35.39,35.4,68000.0,35.1162,35.1658,35.0766,35.0865,68000.0
2012-11-13 15:45:00,35.41,35.41,35.34,35.39,106400.0,35.0964,35.0964,35.027,35.0766,106400.0
2012-11-13 15:50:00,35.39,35.4,35.32,35.34,96800.0,35.0766,35.0865,35.0072,35.027,96800.0
2012-11-13 15:55:00,35.34,35.35,35.26,35.27,263600.0,35.027,35.0369,34.9477,34.9577,263600.0
2012-11-14 09:30:00,35.68,35.88,35.62,35.8,195200.0,35.364,35.5623,35.3046,35.483,195200.0
2012-11-14 09:35:00,35.84,35.95,35.68,35.95,113600.0,35.5226,35.6316,35.364,35.6316,113600.0
2012-11-14 09:40:00,35.92,35.95,35.81,35.88,164800.0,35.6019,35.6316,35.4929,35.5623,164800.0
2012-11-14 09:45:00,35.84,35.88,35.8,35.86,56400.0,35.5226,35.5623,35.483,35.5424,56400.0
2012-11-14 09:50:00,35.85,35.93,35.82,35.88,234800.0,35.5325,35.6118,35.5028,35.5623,234800.0
2012-11-14 09:55:00,35.88,35.88,35.59,35.6,84800.0,35.5623,35.5623,35.2748,35.2847,84800.0
2012-11-14 10:00:00,35.6,35.75,35.54,35.67,52800.0,35.2847,35.4334,35.2253,35.3541,52800.0
2012-11-14 10:05:00,35.67,35.73,35.6,35.66,33200.0,35.3541,35.4136,35.2847,35.3442,33200.0
2012-11-14 10:10:00,35.66,35.69,35.58,35.61,132000.0,35.3442,35.3739,35.2649,35.2946,132000.0
2012-11-14 10:15:00,35.61,35.62,35.45,35.52,186400.0,35.2946,35.3046,35.1361,35.2054,186400.0
2012-11-14 10:20:00,35.54,35.56,35.46,35.53,61600.0,35.2253,35.2451,35.146,35.2154,61600.0
2012-11-14 10:25:00,35.51,35.53,35.45,35.45,22800.0,35.1955,35.2154,35.1361,35.1361,22800.0
2012-11-14 10:30:00,35.46,35.48,35.42,35.44,29200.0,35.146,35.1658,35.1063,35.1262,29200.0
2012-11-14 10:35:00,35.45,35.46,35.32,35.38,68800.0,35.1361,35.146,35.0072,35.0667,68800.0
2012-11-14 10:40:00,35.38,35.38,35.31,35.37,29200.0,35.0667,35.0667,34.9973,35.0568,29200.0
2012-11-14 10:45:00,35.38,35.41,35.37,35.38,22800.0,35.0667,35.0964,35.0568,35.0667,22800.0
2012-11-14 10:50:00,35.38,35.38,35.28,35.28,39200.0,35.0667,35.0667,34.9676,34.9676,39200.0
2012-11-14 10:55:00,35.29,35.3,35.23,35.25,92800.0,34.9775,34.9874,34.918,34.9378,92800.0
2012-11-14 11:00:00,35.25,35.32,35.23,35.29,87200.0,34.9378,35.0072,34.918,34.9775,87200.0
2012-11-14 11:05:00,35.29,35.39,35.29,35.34,61200.0,34.9775,35.0766,34.9775,35.027,61200.0
2012-11-14 11:10:00,35.35,35.35,35.3,35.32,42800.0,35.0369,35.0369,34.9874,35.0072,42800.0
2012-11-14 11:15:00,35.31,35.33,35.29,35.31,10000.0,34.9973,35.0171,34.9775,34.9973,10000.0
2012-11-14 11:20:00,35.31,35.35,35.27,35.28,88800.0,34.9973,35.0369,34.9577,34.9676,88800.0
2012-11-14 11:25:00,35.28,35.41,35.24,35.39,115600.0,34.9676,35.0964,34.9279,35.0766,115600.0
2012-11-14 11:30:00,35.39,35.39,35.27,35.32,52800.0,35.0766,35.0766,34.9577,35.0072,52800.0
2012-11-14 11:35:00,35.32,35.39,35.3,35.35,27600.0,35.0072,35.0766,34.9874,35.0369,27600.0
2012-11-14 11:40:00,35.38,35.43,35.37,35.43,26000.0,35.0667,35.1162,35.0568,35.1162,26000.0
2012-11-14 11:45:00,35.43,35.45,35.41,35.45,15600.0,35.1162,35.1361,35.0964,35.1361,15600.0
2012-11-14 11:50:00,35.45,35.46,35.41,35.42,47600.0,35.1361,35.146,35.0964,35.1063,47600.0
2012-11-14 11:55:00,35.41,35.48,35.41,35.45,59600.0,35.0964,35.1658,35.0964,35.1361,59600.0
2012-11-14 12:00:00,35.45,35.46,35.36,35.38,134400.0,35.1361,35.146,35.0469,35.0667,134400.0
2012-11-14 12:05:00,35.38,35.39,35.34,35.38,17600.0,35.0667,35.0766,35.027,35.0667,17600.0
2012-11-14 12:10:00,35.35,35.37,35.31,35.34,28400.0,35.0369,35.0568,34.9973,35.027,28400.0
2012-11-14 12:15:00,35.34,35.39,35.33,35.35,13600.0,35.027,35.0766,35.0171,35.0369,13600.0
2012-11-14 12:20:00,35.35,35.36,35.27,35.3,60800.0,35.0369,35.0469,34.9577,34.9874,60800.0
2012-11-14 12:25:00,35.32,35.38,35.31,35.38,23200.0,35.0072,35.0667,34.9973,35.0667,23200.0
2012-11-14 12:30:00,35.37,35.38,35.31,35.32,14400.0,35.0568,35.0667,34.9973,35.0072,14400.0
2012-11-14 12:35:00,35.32,35.34,35.3,35.31,22000.0,35.0072,35.027,34.9874,34.9973,22000.0
2012-11-14 12:40:00,35.3,35.36,35.27,35.36,40800.0,34.9874,35.0469,34.9577,35.0469,40800.0
2012-11-14 12:45:00,35.35,35.35,35.31,35.34,24800.0,35.0369,35.0369,34.9973,35.027,24800.0
2012-11-14 12:50:00,35.33,35.36,35.32,35.36,5200.0,35.0171,35.0469,35.0072,35.0469,5200.0
2012-11-14 12:55:00,35.36,35.36,35.3,35.3,16800.0,35.0469,35.0469,34.9874,34.9874,16800.0
2012-11-14 13:00:00,35.29,35.34,35.26,35.28,36000.0,34.9775,35.027,34.9477,34.9676,36000.0
2012-11-14 13:05:00,35.28,35.28,35.23,35.23,14800.0,34.9676,34.9676,34.918,34.918,14800.0
2012-11-14 13:10:00,35.25,35.29,35.23,35.29,24800.0,34.9378,34.9775,34.918,34.9775,24800.0
2012-11-14 13:15:00,35.3,35.33,35.29,35.33,26000.0,34.9874,35.0171,34.9775,35.0171,26000.0
2012-11-14 13:20:00,35.34,35.36,35.3,35.33,86800.0,35.027,35.0469,34.9874,35.0171,86800.0
2012-11-14 13:25:00,35.32,35.36,35.3,35.32,20400.0,35.0072,35.0469,34.9874,35.0072,20400.0
2012-11-14 13:30:00,35.3,35.31,35.29,35.29,11200.0,34.9874,34.9973,34.9775,34.9775,11200.0
2012-11-14 13:35:00,35.31,35.38,35.27,35.31,35200.0,34.9973,35.0667,34.9577,34.9973,35200.0
2012-11-14 13:40:00,35.32,35.36,35.28,35.34,57200.0,35.0072,35.0469,34.9676,35.027,57200.0
2012-11-14 13:45:00,35.33,35.34,35.29,35.33,54800.0,35.0171,35.027,34.9775,35.0171,54800.0
2012-11-14 13:50:00,35.33,35.35,35.32,35.34,31600.0,35.0171,35.0369,35.0072,35.027,31600.0
2012-11-14 13:55:00,35.34,35.37,35.34,35.34,48000.0,35.027,35.0568,35.027,35.027,48000.0
2012-11-14 14:00:00,35.34,35.38,35.32,35.37,31200.0,35.027,35.0667,35.0072,35.0568,31200.0
2012-11-14 14:05:00,35.37,35.39,35.33,35.34,21600.0,35.0568,35.0766,35.0171,35.027,21600.0
2012-11-14 14:10:00,35.34,35.35,35.26,35.28,76000.0,35.027,35.0369,34.9477,34.9676,76000.0
2012-11-14 14:15:00,35.29,35.31,35.19,35.2,56800.0,34.9775,34.9973,34.8784,34.8883,56800.0
2012-11-14 14:20:00,35.19,35.21,35.12,35.17,127600.0,34.8784,34.8982,34.809,34.8585,127600.0
2012-11-14 14:25:00,35.17,35.21,35.14,35.2,84000.0,34.8585,34.8982,34.8288,34.8883,84000.0
2012-11-14 14:30:00,35.21,35.21,35.16,35.18,20000.0,34.8982,34.8982,34.8486,34.8685,20000.0
2012-11-14 14:35:00,35.16,35.22,35.15,35.19,40000.0,34.8486,34.9081,34.8387,34.8784,40000.0
2012-11-14 14:40:00,35.19,35.19,35.08,35.12,114400.0,34.8784,34.8784,34.7693,34.809,114400.0
2012-11-14 14:45:00,35.1,35.17,35.1,35.15,20400.0,34.7892,34.8585,34.7892,34.8387,20400.0
2012-11-14 14:50:00,35.16,35.2,35.14,35.17,12800.0,34.8486,34.8883,34.8288,34.8585,12800.0
2012-11-14 14:55:00,35.2,35.2,35.12,35.14,26800.0,34.8883,34.8883,34.809,34.8288,26800.0
2012-11-14 15:00:00,35.13,35.15,35.06,35.06,75600.0,34.8189,34.8387,34.7495,34.7495,75600.0
2012-11-14 15:05:00,35.06,35.07,34.88,34.91,184000.0,34.7495,34.7594,34.5711,34.6008,184000.0
2012-11-14 15:10:00,34.92,34.97,34.89,34.94,59600.0,34.6108,34.6603,34.581,34.6306,59600.0
2012-11-14 15:15:00,34.94,34.97,34.91,34.97,61200.0,34.6306,34.6603,34.6008,34.6603,61200.0
2012-11-14 15:20:00,34.98,34.99,34.9,34.94,95200.0,34.6702,34.6801,34.5909,34.6306,95200.0
2012-11-14 15:25:00,34.94,35.01,34.94,35.0,70000.0,34.6306,34.7,34.6306,34.69,70000.0
2012-11-14 15:30:00,35.0,35.02,34.97,34.99,61200.0,34.69,34.7099,34.6603,34.6801,61200.0
2012-11-14 15:35:00,34.99,35.04,34.95,34.95,58400.0,34.6801,34.7297,34.6405,34.6405,58400.0
2012-11-14 15:40:00,34.95,35.0,34.92,34.94,68800.0,34.6405,34.69,34.6108,34.6306,68800.0
2012-11-14 15:45:00,34.94,34.95,34.9,34.94,99200.0,34.6306,34.6405,34.5909,34.6306,99200.0
2012-11-14 15:50:00,34.94,34.94,34.84,34.84,221600.0,34.6306,34.6306,34.5315,34.5315,221600.0
2012-11-14 15:55:00,34.85,34.95,34.84,34.92,255600.0,34.5414,34.6405,34.5315,34.6108,255600.0
2012-11-15 09:30:00,35.05,35.21,34.9,35.1,117600.0,34.7396,34.8982,34.5909,34.7892,117600.0
2012-11-15 09:35:00,35.1,35.25,35.04,35.21,94800.0,34.7892,34.9378,34.7297,34.8982,94800.0
2012-11-15 09:40:00,35.2,35.21,35.01,35.11,44400.0,34.8883,34.8982,34.7,34.7991,44400.0
2012-11-15 09:45:00,35.11,35.11,34.97,34.97,36800.0,34.7991,34.7991,34.6603,34.6603,36800.0
2012-11-15 09:50:00,34.96,35.01,34.91,34.92,63200.0,34.6504,34.7,34.6008,34.6108,63200.0
2012-11-15 09:55:00,34.95,35.0,34.87,35.0,105600.0,34.6405,34.69,34.5612,34.69,105600.0
2012-11-15 10:00:00,34.95,35.07,34.88,35.06,98000.0,34.6405,34.7594,34.5711,34.7495,98000.0
2012-11-15 10:05:00,35.06,35.18,35.01,35.17,52800.0,34.7495,34.8685,34.7,34.8585,52800.0
2012-11-15 10:10:00,35.18,35.19,35.12,35.15,26400.0,34.8685,34.8784,34.809,34.8387,26400.0
2012-11-15 10:15:00,35.15,35.21,35.15,35.16,57200.0,34.8387,34.8982,34.8387,34.8486,57200.0
2012-11-15 10:20:00,35.13,35.14,35.07,35.1,6000.0,34.8189,34.8288,34.7594,34.7892,6000.0
2012-11-15 10:25:00,35.08,35.08,35.04,35.06,30000.0,34.7693,34.7693,34.7297,34.7495,30000.0
2012-11-15 10:30:00,35.06,35.11,35.04,35.05,20000.0,34.7495,34.7991,34.7297,34.7396,20000.0
2012-11-15 10:35:00,35.08,35.1,35.03,35.06,36000.0,34.7693,34.7892,34.7198,34.7495,36000.0
2012-11-15 10:40:00,35.06,35.13,35.05,35.07,15600.0,34.7495,34.8189,34.7396,34.7594,15600.0
2012-11-15 10:45:00,35.08,35.08,35.03,35.08,22800.0,34.7693,34.7693,34.7198,34.7693,22800.0
2012-11-15 10:50:00,35.09,35.12,35.02,35.1,31600.0,34.7793,34.809,34.7099,34.7892,31600.0
2012-11-15 10:55:00,35.07,35.1,35.04,35.08,68800.0,34.7594,34.7892,34.7297,34.7693,68800.0
2012-11-15 11:00:00,35.08,35.12,35.03,35.12,70800.0,34.7693,34.809,34.7198,34.809,70800.0
2012-11-15 11:05:00,35.12,35.12,35.07,35.09,45600.0,34.809,34.809,34.7594,34.7793,45600.0
2012-11-15 11:10:00,35.08,35.1,35.06,35.09,39200.0,34.7693,34.7892,34.7495,34.7793,39200.0
2012-11-15 11:15:00,35.08,35.11,35.06,35.09,61600.0,34.7693,34.7991,34.7495,34.7793,61600.0
2012-11-15 11:20:00,35.09,35.12,35.05,35.12,56400.0,34.7793,34.809,34.7396,34.809,56400.0
2012-11-15 11:25:00,35.12,35.15,35.06,35.07,56400.0,34.809,34.8387,34.7495,34.7594,56400.0
2012-11-15 11:30:00,35.06,35.11,35.02,35.06,35600.0,34.7495,34.7991,34.7099,34.7495,35600.0
2012-11-15 11:35:00,35.06,35.08,35.05,35.08,6400.0,34.7495,34.7693,34.7396,34.7693,6400.0
2012-11-15 11:40:00,35.1,35.12,35.05,35.06,10800.0,34.7892,34.809,34.7396,34.7495,10800.0
2012-11-15 11:45:00,35.05,35.07,35.0,35.05,46800.0,34.7396,34.7594,34.69,34.7396,46800.0
2012-11-15 11:50:00,35.06,35.1,35.04,35.06,28000.0,34.7495,34.7892,34.7297,34.7495,28000.0
2012-11-15 11:55:00,35.07,35.1,35.04,35.09,52400.0,34.7594,34.7892,34.7297,34.7793,52400.0
2012-11-15 12:00:00,35.08,35.08,35.04,35.07,17200.0,34.7693,34.7693,34.7297,34.7594,17200.0
2012-11-15 12:05:00,35.07,35.07,35.01,35.06,44000.0,34.7594,34.7594,34.7,34.7495,44000.0
2012-11-15 12:10:00,35.08,35.08,35.04,35.04,18000.0,34.7693,34.7693,34.7297,34.7297,18000.0
2012-11-15 12:15:00,35.02,35.08,35.02,35.08,40800.0,34.7099,34.7693,34.7099,34.7693,40800.0
2012-11-15 12:20:00,35.06,35.08,35.04,35.08,41600.0,34.7495,34.7693,34.7297,34.7693,41600.0
2012-11-15 12:25:00,35.07,35.08,35.01,35.08,66000.0,34.7594,34.7693,34.7,34.7693,66000.0
2012-11-15 12:30:00,35.07,35.12,35.05,35.12,32400.0,34.7594,34.809,34.7396,34.809,32400.0
2012-11-15 12:35:00,35.12,35.14,35.08,35.13,135600.0,34.809,34.8288,34.7693,34.8189,135600.0
2012-11-15 12:40:00,35.12,35.15,35.09,35.1,71200.0,34.809,34.8387,34.7793,34.7892,71200.0
2012-11-15 12:45:00,35.1,35.14,35.09,35.12,44800.0,34.7892,34.8288,34.7793,34.809,44800.0
2012-11-15 12:50:00,35.13,35.14,35.09,35.1,26400.0,34.8189,34.8288,34.7793,34.7892,26400.0
2012-11-15 12:55:00,35.1,35.12,35.09,35.1,29200.0,34.7892,34.809,34.7793,34.7892,29200.0
2012-11-15 13:00:00,35.1,35.12,35.07,35.07,128800.0,34.7892,34.809,34.7594,34.7594,128800.0
2012-11-15 13:05:00,35.07,35.09,35.04,35.08,85200.0,34.7594,34.7793,34.7297,34.7693,85200.0
2012-11-15 13:10:00,35.08,35.09,35.02,35.06,124400.0,34.7693,34.7793,34.7099,34.7495,124400.0
2012-11-15 13:15:00,35.06,35.06,35.04,35.06,19200.0,34.7495,34.7495,34.7297,34.7495,19200.0
2012-11-15 13:20:00,35.03,35.08,35.03,35.06,80800.0,34.7198,34.7693,34.7198,34.7495,80800.0
2012-11-15 13:25:00,35.06,35.07,35.04,35.06,99600.0,34.7495,34.7594,34.7297,34.7495,99600.0
2012-11-15 13:30:00,35.06,35.08,35.06,35.08,124800.0,34.7495,34.7693,34.7495,34.7693,124800.0
2012-11-15 13:35:00,35.09,35.16,35.09,35.14,26800.0,34.7793,34.8486,34.7793,34.8288,26800.0
2012-11-15 13:40:00,35.14,35.17,35.13,35.13,23600.0,34.8288,34.8585,34.8189,34.8189,23600.0
2012-11-15 13:45:00,35.13,35.16,35.12,35.13,29600.0,34.8189,34.8486,34.809,34.8189,29600.0
2012-11-15 13:50:00,35.13,35.2,35.13,35.15,46000.0,34.8189,34.8883,34.8189,34.8387,46000.0
2012-11-15 13:55:00,35.18,35.18,35.14,35.17,10400.0,34.8685,34.8685,34.8288,34.8585,10400.0
2012-11-15 14:00:00,35.15,35.24,35.15,35.18,67200.0,34.8387,34.9279,34.8387,34.8685,67200.0
2012-11-15 14:05:00,35.22,35.22,35.12,35.14,29600.0,34.9081,34.9081,34.809,34.8288,29600.0
2012-11-15 14:10:00,35.15,35.22,35.15,35.21,27600.0,34.8387,34.9081,34.8387,34.8982,27600.0
2012-11-15 14:15:00,35.18,35.2,35.13,35.15,25600.0,34.8685,34.8883,34.8189,34.8387,25600.0
2012-11-15 14:20:00,35.17,35.17,35.11,35.16,11200.0,34.8585,34.8585,34.7991,34.8486,11200.0
2012-11-15 14:25:00,35.18,35.2,35.13,35.14,22000.0,34.8685,34.8883,34.8189,34.8288,22000.0
2012-11-15 14:30:00,35.17,35.18,35.08,35.09,33600.0,34.8585,34.8685,34.7693,34.7793,33600.0
2012-11-15 14:35:00,35.08,35.1,35.06,35.06,58000.0,34.7693,34.7892,34.7495,34.7495,58000.0
2012-11-15 14:40:00,35.08,35.1,35.05,35.09,73600.0,34.7693,34.7892,34.7396,34.7793,73600.0
2012-11-15 14:45:00,35.06,35.11,35.06,35.09,75200.0,34.7495,34.7991,34.7495,34.7793,75200.0
2012-11-15 14:50:00,35.1,35.13,35.08,35.13,36800.0,34.7892,34.8189,34.7693,34.8189,36800.0
2012-11-15 14:55:00,35.13,35.16,35.11,35.12,12000.0,34.8189,34.8486,34.7991,34.809,12000.0
2012-11-15 15:00:00,35.1,35.12,35.05,35.07,45200.0,34.7892,34.809,34.7396,34.7594,45200.0
2012-11-15 15:05:00,35.07,35.09,35.02,35.07,50800.0,34.7594,34.7793,34.7099,34.7594,50800.0
2012-11-15 15:10:00,35.05,35.09,35.04,35.07,24400.0,34.7396,34.7793,34.7297,34.7594,24400.0
2012-11-15 15:15:00,35.04,35.13,35.03,35.09,41600.0,34.7297,34.8189,34.7198,34.7793,41600.0
2012-11-15 15:20:00,35.08,35.1,35.06,35.08,27200.0,34.7693,34.7892,34.7495,34.7693,27200.0
2012-11-15 15:25:00,35.08,35.18,35.08,35.13,89600.0,34.7693,34.8685,34.7693,34.8189,89600.0
2012-11-15 15:30:00,35.15,35.15,35.08,35.08,21600.0,34.8387,34.8387,34.7693,34.7693,21600.0
2012-11-15 15:35:00,35.08,35.13,35.05,35.13,67600.0,34.7693,34.8189,34.7396,34.8189,67600.0
2012-11-15 15:40:00,35.13,35.22,35.13,35.21,92000.0,34.8189,34.9081,34.8189,34.8982,92000.0
2012-11-15 15:45:00,35.21,35.25,35.19,35.2,131200.0,34.8982,34.9378,34.8784,34.8883,131200.0
2012-11-15 15:50:00,35.2,35.23,35.18,35.2,114000.0,34.8883,34.918,34.8685,34.8883,114000.0
2012-11-15 15:55:00,35.22,35.26,35.18,35.19,231200.0,34.9081,34.9477,34.8685,34.8784,231200.0
2012-11-16 09:30:00,35.34,35.44,35.07,35.17,391200.0,35.027,35.1262,34.7594,34.8585,391200.0
2012-11-16 09:35:00,35.17,35.26,35.09,35.25,78000.0,34.8585,34.9477,34.7793,34.9378,78000.0
2012-11-16 09:40:00,35.27,35.27,35.04,35.1,66800.0,34.9577,34.9577,34.7297,34.7892,66800.0
2012-11-16 09:45:00,35.13,35.3,35.1,35.3,62400.0,34.8189,34.9874,34.7892,34.9874,62400.0
2012-11-16 09:50:00,35.22,35.27,35.19,35.22,24400.0,34.9081,34.9577,34.8784,34.9081,24400.0
2012-11-16 09:55:00,35.21,35.33,35.13,35.32,47600.0,34.8982,35.0171,34.8189,35.0072,47600.0
2012-11-16 10:00:00,35.3,35.33,35.19,35.33,58800.0,34.9874,35.0171,34.8784,35.0171,58800.0
2012-11-16 10:05:00,35.32,35.38,35.24,35.37,74800.0,35.0072,35.0667,34.9279,35.0568,74800.0
2012-11-16 10:10:00,35.38,35.39,35.26,35.3,117200.0,35.0667,35.0766,34.9477,34.9874,117200.0
2012-11-16 10:15:00,35.29,35.4,35.23,35.4,36400.0,34.9775,35.0865,34.918,35.0865,36400.0
2012-11-16 10:20:00,35.37,35.42,35.33,35.37,42400.0,35.0568,35.1063,35.0171,35.0568,42400.0
2012-11-16 10:25:00,35.35,35.44,35.35,35.4,31200.0,35.0369,35.1262,35.0369,35.0865,31200.0
2012-11-16 10:30:00,35.41,35.46,35.41,35.45,51600.0,35.0964,35.146,35.0964,35.1361,51600.0
2012-11-16 10:35:00,35.46,35.55,35.43,35.53,92400.0,35.146,35.2352,35.1162,35.2154,92400.0
2012-11-16 10:40:00,35.52,35.64,35.52,35.62,128000.0,35.2054,35.3244,35.2054,35.3046,128000.0
2012-11-16 10:45:00,35.63,35.65,35.58,35.65,62400.0,35.3145,35.3343,35.2649,35.3343,62400.0
2012-11-16 10:50:00,35.62,35.64,35.58,35.61,13600.0,35.3046,35.3244,35.2649,35.2946,13600.0
2012-11-16 10:55:00,35.6,35.63,35.57,35.57,35600.0,35.2847,35.3145,35.255,35.255,35600.0
2012-11-16 11:00:00,35.57,35.59,35.5,35.51,52800.0,35.255,35.2748,35.1856,35.1955,52800.0
2012-11-16 11:05:00,35.49,35.51,35.32,35.36,87600.0,35.1757,35.1955,35.0072,35.0469,87600.0
2012-11-16 11:10:00,35.33,35.37,35.28,35.36,23600.0,35.0171,35.0568,34.9676,35.0469,23600.0
2012-11-16 11:15:00,35.34,35.36,35.21,35.23,53200.0,35.027,35.0469,34.8982,34.918,53200.0
2012-11-16 11:20:00,35.22,35.28,35.22,35.27,22000.0,34.9081,34.9676,34.9081,34.9577,22000.0
2012-11-16 11:25:00,35.23,35.24,35.11,35.13,67200.0,34.918,34.9279,34.7991,34.8189,67200.0
2012-11-16 11:30:00,35.13,35.18,35.08,35.17,57600.0,34.8189,34.8685,34.7693,34.8585,57600.0
2012-11-16 11:35:00,35.19,35.26,35.16,35.24,36000.0,34.8784,34.9477,34.8486,34.9279,36000.0
2012-11-16 11:40:00,35.28,35.5,35.24,35.42,61200.0,34.9676,35.1856,34.9279,35.1063,61200.0
2012-11-16 11:45:00,35.43,35.51,35.31,35.5,53200.0,35.1162,35.1955,34.9973,35.1856,53200.0
2012-11-16 11:50:00,35.48,35.59,35.46,35.49,46800.0,35.1658,35.2748,35.146,35.1757,46800.0
2012-11-16 11:55:00,35.48,35.6,35.47,35.59,23200.0,35.1658,35.2847,35.1559,35.2748,23200.0
2012-11-16 12:00:00,35.57,35.68,35.57,35.67,126400.0,35.255,35.364,35.255,35.3541,126400.0
2012-11-16 12:05:00,35.68,35.68,35.61,35.67,61200.0,35.364,35.364,35.2946,35.3541,61200.0
2012-11-16 12:10:00,35.65,35.69,35.63,35.65,29600.0,35.3343,35.3739,35.3145,35.3343,29600.0
2012-11-16 12:15:00,35.66,35.69,35.62,35.66,28000.0,35.3442,35.3739,35.3046,35.3442,28000.0
2012-11-16 12:20:00,35.63,35.67,35.62,35.65,31600.0,35.3145,35.3541,35.3046,35.3343,31600.0
2012-11-16 12:25:00,35.66,35.71,35.66,35.7,37200.0,35.3442,35.3938,35.3442,35.3839,37200.0
2012-11-16 12:30:00,35.71,35.76,35.7,35.75,62000.0,35.3938,35.4433,35.3839,35.4334,62000.0
2012-11-16 12:35:00,35.75,35.84,35.75,35.81,37200.0,35.4334,35.5226,35.4334,35.4929,37200.0
2012-11-16 12:40:00,35.81,35.82,35.76,35.8,32800.0,35.4929,35.5028,35.4433,35.483,32800.0
2012-11-16 12:45:00,35.76,35.79,35.73,35.73,44400.0,35.4433,35.4731,35.4136,35.4136,44400.0
2012-11-16 12:50:00,35.7,35.75,35.69,35.75,73200.0,35.3839,35.4334,35.3739,35.4334,73200.0
2012-11-16 12:55:00,35.72,35.79,35.72,35.74,62000.0,35.4037,35.4731,35.4037,35.4235,62000.0
2012-11-16 13:00:00,35.73,35.77,35.71,35.73,36800.0,35.4136,35.4532,35.3938,35.4136,36800.0
2012-11-16 13:05:00,35.73,35.77,35.71,35.76,18400.0,35.4136,35.4532,35.3938,35.4433,18400.0
2012-11-16 13:10:00,35.76,35.78,35.74,35.76,22400.0,35.4433,35.4631,35.4235,35.4433,22400.0
2012-11-16 13:15:00,35.78,35.8,35.76,35.77,48000.0,35.4631,35.483,35.4433,35.4532,48000.0
2012-11-16 13:20:00,35.75,35.77,35.72,35.74,32800.0,35.4334,35.4532,35.4037,35.4235,32800.0
2012-11-16 13:25:00,35.75,35.83,35.75,35.81,18000.0,35.4334,35.5127,35.4334,35.4929,18000.0
2012-11-16 13:30:00,35.81,35.83,35.77,35.77,13200.0,35.4929,35.5127,35.4532,35.4532,13200.0
2012-11-16 13:35:00,35.76,35.8,35.72,35.77,64000.0,35.4433,35.483,35.4037,35.4532,64000.0
2012-11-16 13:40:00,35.75,35.78,35.73,35.76,22800.0,35.4334,35.4631,35.4136,35.4433,22800.0
2012-11-16 13:45:00,35.74,35.78,35.73,35.75,18800.0,35.4235,35.4631,35.4136,35.4334,18800.0
2012-11-16 13:50:00,35.75,35.81,35.74,35.8,20800.0,35.4334,35.4929,35.4235,35.483,20800.0
2012-11-16 13:55:00,35.8,35.84,35.76,35.81,24800.0,35.483,35.5226,35.4433,35.4929,24800.0
2012-11-16 14:00:00,35.78,35.81,35.76,35.77,22400.0,35.4631,35.4929,35.4433,35.4532,22400.0
2012-11-16 14:05:00,35.79,35.8,35.76,35.76,24800.0,35.4731,35.483,35.4433,35.4433,24800.0
2012-11-16 14:10:00,35.76,35.79,35.74,35.78,41600.0,35.4433,35.4731,35.4235,35.4631,41600.0
2012-11-16 14:15:00,35.77,35.79,35.73,35.79,44800.0,35.4532,35.4731,35.4136,35.4731,44800.0
2012-11-16 14:20:00,35.79,35.79,35.72,35.77,66000.0,35.4731,35.4731,35.4037,35.4532,66000.0
2012-11-16 14:25:00,35.78,35.81,35.74,35.8,106000.0,35.4631,35.4929,35.4235,35.483,106000.0
2012-11-16 14:30:00,35.8,35.86,35.8,35.86,175600.0,35.483,35.5424,35.483,35.5424,175600.0
2012-11-16 14:35:00,35.87,35.88,35.82,35.87,85600.0,35.5523,35.5623,35.5028,35.5523,85600.0
2012-11-16 14:40:00,35.86,35.95,35.86,35.86,90000.0,35.5424,35.6316,35.5424,35.5424,90000.0
2012-11-16 14:45:00,35.88,35.9,35.8,35.81,58800.0,35.5623,35.5821,35.483,35.4929,58800.0
2012-11-16 14:50:00,35.81,35.86,35.8,35.84,46400.0,35.4929,35.5424,35.483,35.5226,46400.0
2012-11-16 14:55:00,35.82,35.88,35.81,35.87,30000.0,35.5028,35.5623,35.4929,35.5523,30000.0
2012-11-16 15:00:00,35.83,35.84,35.81,35.84,73200.0,35.5127,35.5226,35.4929,35.5226,73200.0
2012-11-16 15:05:00,35.84,35.92,35.82,35.91,90000.0,35.5226,35.6019,35.5028,35.592,90000.0
2012-11-16 15:10:00,35.91,35.91,35.83,35.87,43200.0,35.592,35.592,35.5127,35.5523,43200.0
2012-11-16 15:15:00,35.85,35.94,35.85,35.9,64400.0,35.5325,35.6217,35.5325,35.5821,64400.0
2012-11-16 15:20:00,35.9,35.93,35.86,35.92,70800.0,35.5821,35.6118,35.5424,35.6019,70800.0
2012-11-16 15:25:00,35.92,35.96,35.86,35.93,71600.0,35.6019,35.6415,35.5424,35.6118,71600.0
2012-11-16 15:30:00,35.92,36.02,35.92,35.99,92400.0,35.6019,35.701,35.6019,35.6713,92400.0
2012-11-16 15:35:00,35.99,36.06,35.96,36.06,152400.0,35.6713,35.7407,35.6415,35.7407,152400.0
2012-11-16 15:40:00,36.06,36.19,36.02,36.19,217600.0,35.7407,35.8695,35.701,35.8695,217600.0
2012-11-16 15:45:00,36.17,36.23,36.04,36.05,367600.0,35.8497,35.9092,35.7208,35.7308,367600.0
2012-11-16 15:50:00,36.05,36.08,35.98,36.02,169200.0,35.7308,35.7605,35.6614,35.701,169200.0
2012-11-16 15:55:00,36.0,36.09,35.98,36.08,330800.0,35.6812,35.7704,35.6614,35.7605,330800.0
2012-11-19 09:30:00,36.33,36.87,36.33,36.85,267600.0,36.0083,36.5435,36.0083,36.5237,267600.0
2012-11-19 09:35:00,36.85,37.16,36.77,37.15,272000.0,36.5237,36.8309,36.4444,36.821,272000.0
2012-11-19 09:40:00,37.15,37.24,37.07,37.19,313200.0,36.821,36.9102,36.7417,36.8607,313200.0
2012-11-19 09:45:00,37.2,37.34,37.15,37.29,265600.0,36.8706,37.0093,36.821,36.9598,265600.0
2012-11-19 09:50:00,37.29,37.37,37.2,37.34,261200.0,36.9598,37.0391,36.8706,37.0093,261200.0
2012-11-19 09:55:00,37.32,37.39,37.27,37.31,194400.0,36.9895,37.0589,36.9399,36.9796,194400.0
2012-11-19 10:00:00,37.31,37.32,36.9,36.92,213600.0,36.9796,36.9895,36.5732,36.593,213600.0
2012-11-19 10:05:00,36.93,36.99,36.85,36.85,122000.0,36.603,36.6624,36.5237,36.5237,122000.0
2012-11-19 10:10:00,36.85,36.89,36.77,36.77,150800.0,36.5237,36.5633,36.4444,36.4444,150800.0
2012-11-19 10:15:00,36.8,36.99,36.77,36.98,70800.0,36.4741,36.6624,36.4444,36.6525,70800.0
2012-11-19 10:20:00,36.97,37.02,36.93,36.94,109200.0,36.6426,36.6922,36.603,36.6129,109200.0
2012-11-19 10:25:00,36.92,36.95,36.85,36.91,31600.0,36.593,36.6228,36.5237,36.5831,31600.0
2012-11-19 10:30:00,36.92,36.96,36.85,36.88,52000.0,36.593,36.6327,36.5237,36.5534,52000.0
2012-11-19 10:35:00,36.85,36.9,36.84,36.85,85600.0,36.5237,36.5732,36.5138,36.5237,85600.0
2012-11-19 10:40:00,36.85,36.91,36.83,36.9,62800.0,36.5237,36.5831,36.5038,36.5732,62800.0
2012-11-19 10:45:00,36.91,36.95,36.84,36.9,69200.0,36.5831,36.6228,36.5138,36.5732,69200.0
2012-11-19 10:50:00,36.91,36.92,36.85,36.89,29200.0,36.5831,36.593,36.5237,36.5633,29200.0
2012-11-19 10:55:00,36.87,36.89,36.84,36.86,29200.0,36.5435,36.5633,36.5138,36.5336,29200.0
2012-11-19 11:00:00,36.86,36.93,36.8,36.84,58000.0,36.5336,36.603,36.4741,36.5138,58000.0
2012-11-19 11:05:00,36.85,36.87,36.8,36.83,52400.0,36.5237,36.5435,36.4741,36.5038,52400.0
2012-11-19 11:10:00,36.83,36.83,36.76,36.76,107200.0,36.5038,36.5038,36.4345,36.4345,107200.0
2012-11-19 11:15:00,36.76,36.84,36.71,36.72,74000.0,36.4345,36.5138,36.3849,36.3948,74000.0
2012-11-19 11:20:00,36.74,36.75,36.69,36.72,86000.0,36.4146,36.4246,36.3651,36.3948,86000.0
2012-11-19 11:25:00,36.74,36.75,36.67,36.68,122000.0,36.4146,36.4246,36.3453,36.3552,122000.0
2012-11-19 11:30:00,36.7,36.73,36.65,36.66,56400.0,36.375,36.4047,36.3254,36.3353,56400.0
2012-11-19 11:35:00,36.67,36.69,36.63,36.63,61200.0,36.3453,36.3651,36.3056,36.3056,61200.0
2012-11-19 11:40:00,36.64,36.64,36.54,36.6,106000.0,36.3155,36.3155,36.2164,36.2759,106000.0
2012-11-19 11:45:00,36.6,36.67,36.6,36.6,98400.0,36.2759,36.3453,36.2759,36.2759,98400.0
2012-11-19 11:50:00,36.6,36.6,36.53,36.55,58400.0,36.2759,36.2759,36.2065,36.2263,58400.0
2012-11-19 11:55:00,36.54,36.55,36.44,36.46,101600.0,36.2164,36.2263,36.1173,36.1371,101600.0
2012-11-19 12:00:00,36.46,36.53,36.44,36.52,81200.0,36.1371,36.2065,36.1173,36.1966,81200.0
2012-11-19 12:05:00,36.51,36.61,36.5,36.56,52400.0,36.1867,36.2858,36.1768,36.2362,52400.0
2012-11-19 12:10:00,36.6,36.67,36.58,36.61,45200.0,36.2759,36.3453,36.2561,36.2858,45200.0
2012-11-19 12:15:00,36.63,36.65,36.55,36.57,42000.0,36.3056,36.3254,36.2263,36.2461,42000.0
2012-11-19 12:20:00,36.58,36.6,36.53,36.53,26000.0,36.2561,36.2759,36.2065,36.2065,26000.0
2012-11-19 12:25:00,36.53,36.6,36.52,36.6,54800.0,36.2065,36.2759,36.1966,36.2759,54800.0
2012-11-19 12:30:00,36.58,36.63,36.58,36.63,31600.0,36.2561,36.3056,36.2561,36.3056,31600.0
2012-11-19 12:35:00,36.63,36.67,36.63,36.67,58000.0,36.3056,36.3453,36.3056,36.3453,58000.0
2012-11-19 12:40:00,36.67,36.7,36.66,36.7,57600.0,36.3453,36.375,36.3353,36.375,57600.0
2012-11-19 12:45:00,36.69,36.74,36.67,36.74,59600.0,36.3651,36.4146,36.3453,36.4146,59600.0
2012-11-19 12:50:00,36.73,36.77,36.71,36.72,72000.0,36.4047,36.4444,36.3849,36.3948,72000.0
2012-11-19 12:55:00,36.7,36.74,36.68,36.71,36000.0,36.375,36.4146,36.3552,36.3849,36000.0
2012-11-19 13:00:00,36.71,36.74,36.65,36.66,187200.0,36.3849,36.4146,36.3254,36.3353,187200.0
2012-11-19 13:05:00,36.66,36.66,36.61,36.61,54400.0,36.3353,36.3353,36.2858,36.2858,54400.0
2012-11-19 13:10:00,36.61,36.65,36.6,36.61,40400.0,36.2858,36.3254,36.2759,36.2858,40400.0
2012-11-19 13:15:00,36.61,36.62,36.56,36.59,38000.0,36.2858,36.2957,36.2362,36.266,38000.0
2012-11-19 13:20:00,36.58,36.6,36.55,36.59,26000.0,36.2561,36.2759,36.2263,36.266,26000.0
2012-11-19 13:25:00,36.57,36.59,36.56,36.57,21600.0,36.2461,36.266,36.2362,36.2461,21600.0
2012-11-19 13:30:00,36.57,36.59,36.53,36.59,47200.0,36.2461,36.266,36.2065,36.266,47200.0
2012-11-19 13:35:00,36.59,36.6,36.56,36.57,42400.0,36.266,36.2759,36.2362,36.2461,42400.0
2012-11-19 13:40:00,36.57,36.58,36.51,36.52,98400.0,36.2461,36.2561,36.1867,36.1966,98400.0
2012-11-19 13:45:00,36.56,36.58,36.52,36.57,33200.0,36.2362,36.2561,36.1966,36.2461,33200.0
2012-11-19 13:50:00,36.53,36.65,36.53,36.64,48000.0,36.2065,36.3254,36.2065,36.3155,48000.0
2012-11-19 13:55:00,36.64,36.69,36.64,36.67,40800.0,36.3155,36.3651,36.3155,36.3453,40800.0
2012-11-19 14:00:00,36.66,36.71,36.66,36.66,48400.0,36.3353,36.3849,36.3353,36.3353,48400.0
2012-11-19 14:05:00,36.67,36.69,36.65,36.67,48000.0,36.3453,36.3651,36.3254,36.3453,48000.0
2012-11-19 14:10:00,36.66,36.68,36.65,36.67,49600.0,36.3353,36.3552,36.3254,36.3453,49600.0
2012-11-19 14:15:00,36.66,36.67,36.63,36.64,88400.0,36.3353,36.3453,36.3056,36.3155,88400.0
2012-11-19 14:20:00,36.64,36.64,36.61,36.64,40400.0,36.3155,36.3155,36.2858,36.3155,40400.0
2012-11-19 14:25:00,36.64,36.68,36.62,36.66,28400.0,36.3155,36.3552,36.2957,36.3353,28400.0
2012-11-19 14:30:00,36.66,36.69,36.65,36.67,45200.0,36.3353,36.3651,36.3254,36.3453,45200.0
2012-11-19 14:35:00,36.67,36.67,36.63,36.66,40000.0,36.3453,36.3453,36.3056,36.3353,40000.0
2012-11-19 14:40:00,36.66,36.69,36.66,36.69,48800.0,36.3353,36.3651,36.3353,36.3651,48800.0
2012-11-19 14:45:00,36.7,36.7,36.66,36.68,70800.0,36.375,36.375,36.3353,36.3552,70800.0
2012-11-19 14:50:00,36.7,36.7,36.63,36.68,34800.0,36.375,36.375,36.3056,36.3552,34800.0
2012-11-19 14:55:00,36.68,36.69,36.66,36.68,80400.0,36.3552,36.3651,36.3353,36.3552,80400.0
2012-11-19 15:00:00,36.69,36.7,36.66,36.66,46000.0,36.3651,36.375,36.3353,36.3353,46000.0
2012-11-19 15:05:00,36.67,36.7,36.65,36.65,49200.0,36.3453,36.375,36.3254,36.3254,49200.0
2012-11-19 15:10:00,36.65,36.69,36.63,36.68,98800.0,36.3254,36.3651,36.3056,36.3552,98800.0
2012-11-19 15:15:00,36.68,36.69,36.65,36.66,69600.0,36.3552,36.3651,36.3254,36.3353,69600.0
2012-11-19 15:20:00,36.66,36.69,36.65,36.68,103200.0,36.3353,36.3651,36.3254,36.3552,103200.0
2012-11-19 15:25:00,36.69,36.69,36.65,36.66,84800.0,36.3651,36.3651,36.3254,36.3353,84800.0
2012-11-19 15:30:00,36.66,36.71,36.63,36.7,83200.0,36.3353,36.3849,36.3056,36.375,83200.0
2012-11-19 15:35:00,36.7,36.74,36.68,36.7,108000.0,36.375,36.4146,36.3552,36.375,108000.0
2012-11-19 15:40:00,36.71,36.72,36.68,36.71,168000.0,36.3849,36.3948,36.3552,36.3849,168000.0
2012-11-19 15:45:00,36.71,36.78,36.71,36.76,234800.0,36.3849,36.4543,36.3849,36.4345,234800.0
2012-11-19 15:50:00,36.76,36.83,36.74,36.83,188800.0,36.4345,36.5038,36.4146,36.5038,188800.0
2012-11-19 15:55:00,36.83,36.84,36.79,36.83,333600.0,36.5038,36.5138,36.4642,36.5038,333600.0
2012-11-20 09:30:00,36.84,37.0,36.84,36.92,204000.0,36.5138,36.6723,36.5138,36.593,204000.0
2012-11-20 09:35:00,36.93,37.38,36.91,37.26,316800.0,36.603,37.049,36.5831,36.93,316800.0
2012-11-20 09:40:00,37.29,37.29,36.9,37.03,134000.0,36.9598,36.9598,36.5732,36.7021,134000.0
2012-11-20 09:45:00,37.03,37.14,36.94,37.04,109200.0,36.7021,36.8111,36.6129,36.712,109200.0
2012-11-20 09:50:00,36.99,37.04,36.91,36.95,60000.0,36.6624,36.712,36.5831,36.6228,60000.0
2012-11-20 09:55:00,36.93,37.04,36.89,37.0,131600.0,36.603,36.712,36.5633,36.6723,131600.0
2012-11-20 10:00:00,37.0,37.04,36.89,36.95,56000.0,36.6723,36.712,36.5633,36.6228,56000.0
2012-11-20 10:05:00,36.95,37.01,36.85,36.88,75200.0,36.6228,36.6822,36.5237,36.5534,75200.0
2012-11-20 10:10:00,36.91,36.95,36.85,36.88,144800.0,36.5831,36.6228,36.5237,36.5534,144800.0
2012-11-20 10:15:00,36.88,36.96,36.86,36.88,135600.0,36.5534,36.6327,36.5336,36.5534,135600.0
2012-11-20 10:20:00,36.88,36.89,36.71,36.77,248000.0,36.5534,36.5633,36.3849,36.4444,248000.0
2012-11-20 10:25:00,36.77,36.77,36.68,36.71,314800.0,36.4444,36.4444,36.3552,36.3849,314800.0
2012-11-20 10:30:00,36.68,36.72,36.6,36.7,191600.0,36.3552,36.3948,36.2759,36.375,191600.0
2012-11-20 10:35:00,36.71,36.8,36.6,36.78,125600.0,36.3849,36.4741,36.2759,36.4543,125600.0
2012-11-20 10:40:00,36.78,36.91,36.76,36.82,125600.0,36.4543,36.5831,36.4345,36.4939,125600.0
2012-11-20 10:45:00,36.82,36.88,36.75,36.75,84400.0,36.4939,36.5534,36.4246,36.4246,84400.0
2012-11-20 10:50:00,36.74,36.77,36.63,36.63,80400.0,36.4146,36.4444,36.3056,36.3056,80400.0
2012-11-20 10:55:00,36.64,36.71,36.63,36.67,50000.0,36.3155,36.3849,36.3056,36.3453,50000.0
2012-11-20 11:00:00,36.67,36.78,36.64,36.78,81600.0,36.3453,36.4543,36.3155,36.4543,81600.0
2012-11-20 11:05:00,36.77,36.78,36.73,36.76,82400.0,36.4444,36.4543,36.4047,36.4345,82400.0
2012-11-20 11:10:00,36.76,36.77,36.7,36.73,106800.0,36.4345,36.4444,36.375,36.4047,106800.0
2012-11-20 11:15:00,36.73,36.79,36.72,36.77,28400.0,36.4047,36.4642,36.3948,36.4444,28400.0
2012-11-20 11:20:00,36.79,36.79,36.71,36.72,104400.0,36.4642,36.4642,36.3849,36.3948,104400.0
2012-11-20 11:25:00,36.72,36.74,36.67,36.68,46000.0,36.3948,36.4146,36.3453,36.3552,46000.0
2012-11-20 11:30:00,36.68,36.7,36.65,36.68,36000.0,36.3552,36.375,36.3254,36.3552,36000.0
2012-11-20 11:35:00,36.69,36.69,36.65,36.66,106800.0,36.3651,36.3651,36.3254,36.3353,106800.0
2012-11-20 11:40:00,36.66,36.68,36.65,36.67,218000.0,36.3353,36.3552,36.3254,36.3453,218000.0
2012-11-20 11:45:00,36.67,36.7,36.63,36.68,68400.0,36.3453,36.375,36.3056,36.3552,68400.0
2012-11-20 11:50:00,36.7,36.76,36.66,36.76,46800.0,36.375,36.4345,36.3353,36.4345,46800.0
2012-11-20 11:55:00,36.76,36.76,36.66,36.74,140000.0,36.4345,36.4345,36.3353,36.4146,140000.0
2012-11-20 12:00:00,36.74,36.79,36.72,36.72,89600.0,36.4146,36.4642,36.3948,36.3948,89600.0
2012-11-20 12:05:00,36.71,36.73,36.65,36.65,327200.0,36.3849,36.4047,36.3254,36.3254,327200.0
2012-11-20 12:10:00,36.63,36.65,36.56,36.61,64000.0,36.3056,36.3254,36.2362,36.2858,64000.0
2012-11-20 12:15:00,36.61,36.63,36.56,36.58,45600.0,36.2858,36.3056,36.2362,36.2561,45600.0
2012-11-20 12:20:00,36.58,36.63,36.56,36.63,39600.0,36.2561,36.3056,36.2362,36.3056,39600.0
2012-11-20 12:25:00,36.58,36.6,36.5,36.54,95600.0,36.2561,36.2759,36.1768,36.2164,95600.0
2012-11-20 12:30:00,36.54,36.56,36.52,36.52,44800.0,36.2164,36.2362,36.1966,36.1966,44800.0
2012-11-20 12:35:00,36.52,36.56,36.5,36.56,64000.0,36.1966,36.2362,36.1768,36.2362,64000.0
2012-11-20 12:40:00,36.52,36.59,36.51,36.56,42400.0,36.1966,36.266,36.1867,36.2362,42400.0
2012-11-20 12:45:00,36.55,36.56,36.51,36.56,28400.0,36.2263,36.2362,36.1867,36.2362,28400.0
2012-11-20 12:50:00,36.55,36.55,36.4,36.52,157600.0,36.2263,36.2263,36.0777,36.1966,157600.0
2012-11-20 12:55:00,36.54,36.56,36.49,36.51,42800.0,36.2164,36.2362,36.1669,36.1867,42800.0
2012-11-20 13:00:00,36.54,36.54,36.34,36.41,93600.0,36.2164,36.2164,36.0182,36.0876,93600.0
2012-11-20 13:05:00,36.38,36.44,36.33,36.38,98000.0,36.0578,36.1173,36.0083,36.0578,98000.0
2012-11-20 13:10:00,36.39,36.39,36.22,36.27,136000.0,36.0677,36.0677,35.8992,35.9488,136000.0
2012-11-20 13:15:00,36.28,36.37,36.27,36.27,59600.0,35.9587,36.0479,35.9488,35.9488,59600.0
2012-11-20 13:20:00,36.29,36.33,36.27,36.33,42000.0,35.9686,36.0083,35.9488,36.0083,42000.0
2012-11-20 13:25:00,36.31,36.31,36.16,36.16,122800.0,35.9884,35.9884,35.8398,35.8398,122800.0
2012-11-20 13:30:00,36.17,36.24,36.12,36.13,157200.0,35.8497,35.9191,35.8001,35.81,157200.0
2012-11-20 13:35:00,36.14,36.2,36.1,36.17,124400.0,35.82,35.8794,35.7803,35.8497,124400.0
2012-11-20 13:40:00,36.17,36.19,36.09,36.15,98000.0,35.8497,35.8695,35.7704,35.8299,98000.0
2012-11-20 13:45:00,36.18,36.22,36.14,36.19,105600.0,35.8596,35.8992,35.82,35.8695,105600.0
2012-11-20 13:50:00,36.19,36.31,36.19,36.23,163600.0,35.8695,35.9884,35.8695,35.9092,163600.0
2012-11-20 13:55:00,36.26,36.35,36.24,36.25,179200.0,35.9389,36.0281,35.9191,35.929,179200.0
2012-11-20 14:00:00,36.25,36.33,36.22,36.3,406400.0,35.929,36.0083,35.8992,35.9785,406400.0
2012-11-20 14:05:00,36.3,36.34,36.23,36.29,260400.0,35.9785,36.0182,35.9092,35.9686,260400.0
2012-11-20 14:10:00,36.29,36.48,36.28,36.48,140400.0,35.9686,36.1569,35.9587,36.1569,140400.0
2012-11-20 14:15:00,36.48,36.63,36.48,36.6,118800.0,36.1569,36.3056,36.1569,36.2759,118800.0
2012-11-20 14:20:00,36.6,36.63,36.57,36.58,106000.0,36.2759,36.3056,36.2461,36.2561,106000.0
2012-11-20 14:25:00,36.6,36.61,36.48,36.51,168000.0,36.2759,36.2858,36.1569,36.1867,168000.0
2012-11-20 14:30:00,36.54,36.57,36.46,36.51,64000.0,36.2164,36.2461,36.1371,36.1867,64000.0
2012-11-20 14:35:00,36.48,36.5,36.35,36.44,129200.0,36.1569,36.1768,36.0281,36.1173,129200.0
2012-11-20 14:40:00,36.45,36.47,36.38,36.38,30800.0,36.1272,36.147,36.0578,36.0578,30800.0
2012-11-20 14:45:00,36.4,36.41,36.33,36.34,50400.0,36.0777,36.0876,36.0083,36.0182,50400.0
2012-11-20 14:50:00,36.36,36.44,36.36,36.41,27600.0,36.038,36.1173,36.038,36.0876,27600.0
2012-11-20 14:55:00,36.42,36.49,36.4,36.43,76400.0,36.0975,36.1669,36.0777,36.1074,76400.0
2012-11-20 15:00:00,36.44,36.48,36.41,36.46,74400.0,36.1173,36.1569,36.0876,36.1371,74400.0
2012-11-20 15:05:00,36.47,36.52,36.45,36.49,176800.0,36.147,36.1966,36.1272,36.1669,176800.0
2012-11-20 15:10:00,36.49,36.58,36.49,36.52,88800.0,36.1669,36.2561,36.1669,36.1966,88800.0
2012-11-20 15:15:00,36.52,36.6,36.52,36.6,93600.0,36.1966,36.2759,36.1966,36.2759,93600.0
2012-11-20 15:20:00,36.58,36.6,36.53,36.54,117200.0,36.2561,36.2759,36.2065,36.2164,117200.0
2012-11-20 15:25:00,36.54,36.56,36.52,36.55,50800.0,36.2164,36.2362,36.1966,36.2263,50800.0
2012-11-20 15:30:00,36.55,36.59,36.51,36.51,79200.0,36.2263,36.266,36.1867,36.1867,79200.0
2012-11-20 15:35:00,36.52,36.55,36.5,36.51,125600.0,36.1966,36.2263,36.1768,36.1867,125600.0
2012-11-20 15:40:00,36.51,36.52,36.44,36.48,199600.0,36.1867,36.1966,36.1173,36.1569,199600.0
2012-11-20 15:45:00,36.47,36.52,36.44,36.52,256400.0,36.147,36.1966,36.1173,36.1966,256400.0
2012-11-20 15:50:00,36.52,36.62,36.5,36.54,254000.0,36.1966,36.2957,36.1768,36.2164,254000.0
2012-11-20 15:55:00,36.56,36.57,36.45,36.5,486000.0,36.2362,36.2461,36.1272,36.1768,486000.0
2012-11-21 09:30:00,37.52,38.19,37.45,38.15,2562800.0,37.1877,37.8518,37.1184,37.8122,2562800.0
2012-11-21 09:35:00,38.18,38.59,38.12,38.58,1349200.0,37.8419,38.2483,37.7824,38.2383,1349200.0
2012-11-21 09:40:00,38.57,38.63,38.35,38.39,838000.0,38.2284,38.2879,38.0104,38.05,838000.0
2012-11-21 09:45:00,38.38,38.54,38.27,38.48,784800.0,38.0401,38.1987,37.9311,38.1392,784800.0
2012-11-21 09:50:00,38.46,38.8,38.46,38.67,976000.0,38.1194,38.4564,38.1194,38.3275,976000.0
2012-11-21 09:55:00,38.65,38.84,38.63,38.72,546000.0,38.3077,38.496,38.2879,38.3771,546000.0
2012-11-21 10:00:00,38.7,38.98,38.69,38.98,766000.0,38.3573,38.6348,38.3474,38.6348,766000.0
2012-11-21 10:05:00,38.98,39.22,38.82,38.84,907600.0,38.6348,38.8727,38.4762,38.496,907600.0
2012-11-21 10:10:00,38.86,38.97,38.69,38.88,622400.0,38.5159,38.6249,38.3474,38.5357,622400.0
2012-11-21 10:15:00,38.91,39.14,38.88,39.09,422000.0,38.5654,38.7934,38.5357,38.7438,422000.0
2012-11-21 10:20:00,39.09,39.2,38.95,39.09,395200.0,38.7438,38.8529,38.6051,38.7438,395200.0
2012-11-21 10:25:00,39.13,39.13,38.87,39.13,365600.0,38.7835,38.7835,38.5258,38.7835,365600.0
2012-11-21 10:30:00,39.13,39.17,38.98,39.11,326000.0,38.7835,38.8231,38.6348,38.7637,326000.0
2012-11-21 10:35:00,39.1,39.14,38.9,38.98,331200.0,38.7537,38.7934,38.5555,38.6348,331200.0
2012-11-21 10:40:00,38.98,38.99,38.81,38.91,228400.0,38.6348,38.6447,38.4663,38.5654,228400.0
2012-11-21 10:45:00,38.91,38.94,38.8,38.93,243200.0,38.5654,38.5952,38.4564,38.5852,243200.0
2012-11-21 10:50:00,38.95,39.02,38.85,39.0,232400.0,38.6051,38.6744,38.506,38.6546,232400.0
2012-11-21 10:55:00,39.02,39.14,38.95,39.02,244400.0,38.6744,38.7934,38.6051,38.6744,244400.0
2012-11-21 11:00:00,39.02,39.15,38.97,39.02,214400.0,38.6744,38.8033,38.6249,38.6744,214400.0
2012-11-21 11:05:00,39.01,39.2,38.98,39.12,344800.0,38.6645,38.8529,38.6348,38.7736,344800.0
2012-11-21 11:10:00,39.13,39.43,39.11,39.37,608800.0,38.7835,39.0808,38.7637,39.0213,608800.0
2012-11-21 11:15:00,39.38,39.42,39.19,39.25,410000.0,39.0313,39.0709,38.8429,38.9024,410000.0
2012-11-21 11:20:00,39.24,39.32,39.11,39.31,218000.0,38.8925,38.9718,38.7637,38.9619,218000.0
2012-11-21 11:25:00,39.32,39.36,39.22,39.36,151600.0,38.9718,39.0114,38.8727,39.0114,151600.0
2012-11-21 11:30:00,39.36,39.37,39.25,39.32,196000.0,39.0114,39.0213,38.9024,38.9718,196000.0
2012-11-21 11:35:00,39.32,39.36,39.27,39.34,185200.0,38.9718,39.0114,38.9222,38.9916,185200.0
2012-11-21 11:40:00,39.34,39.42,39.33,39.42,288000.0,38.9916,39.0709,38.9817,39.0709,288000.0
2012-11-21 11:45:00,39.42,39.42,39.34,39.41,253600.0,39.0709,39.0709,38.9916,39.061,253600.0
2012-11-21 11:50:00,39.41,39.5,39.37,39.44,210000.0,39.061,39.1502,39.0213,39.0907,210000.0
2012-11-21 11:55:00,39.45,39.48,39.29,39.46,245200.0,39.1006,39.1304,38.9421,39.1106,245200.0
2012-11-21 12:00:00,39.46,39.48,39.38,39.41,202800.0,39.1106,39.1304,39.0313,39.061,202800.0
2012-11-21 12:05:00,39.43,39.44,39.35,39.35,226400.0,39.0808,39.0907,39.0015,39.0015,226400.0
2012-11-21 12:10:00,39.36,39.46,39.34,39.34,173600.0,39.0114,39.1106,38.9916,38.9916,173600.0
2012-11-21 12:15:00,39.35,39.44,39.27,39.38,301200.0,39.0015,39.0907,38.9222,39.0313,301200.0
2012-11-21 12:20:00,39.38,39.45,39.34,39.38,143200.0,39.0313,39.1006,38.9916,39.0313,143200.0
2012-11-21 12:25:00,39.41,39.46,39.38,39.43,147600.0,39.061,39.1106,39.0313,39.0808,147600.0
2012-11-21 12:30:00,39.4,39.41,39.33,39.34,206800.0,39.0511,39.061,38.9817,38.9916,206800.0
2012-11-21 12:35:00,39.34,39.35,39.24,39.29,238400.0,38.9916,39.0015,38.8925,38.9421,238400.0
2012-11-21 12:40:00,39.29,39.35,39.27,39.29,84000.0,38.9421,39.0015,38.9222,38.9421,84000.0
2012-11-21 12:45:00,39.3,39.33,39.17,39.18,166000.0,38.952,38.9817,38.8231,38.833,166000.0
2012-11-21 12:50:00,39.18,39.24,39.17,39.22,135200.0,38.833,38.8925,38.8231,38.8727,135200.0
2012-11-21 12:55:00,39.22,39.25,39.2,39.24,82800.0,38.8727,38.9024,38.8529,38.8925,82800.0
2012-11-21 13:00:00,39.25,39.25,39.2,39.23,107200.0,38.9024,38.9024,38.8529,38.8826,107200.0
2012-11-21 13:05:00,39.22,39.25,39.2,39.23,136400.0,38.8727,38.9024,38.8529,38.8826,136400.0
2012-11-21 13:10:00,39.24,39.38,39.23,39.37,249200.0,38.8925,39.0313,38.8826,39.0213,249200.0
2012-11-21 13:15:00,39.36,39.38,39.27,39.33,134000.0,39.0114,39.0313,38.9222,38.9817,134000.0
2012-11-21 13:20:00,39.33,39.44,39.2,39.23,472800.0,38.9817,39.0907,38.8529,38.8826,472800.0
2012-11-21 13:25:00,39.24,39.28,39.21,39.24,99200.0,38.8925,38.9321,38.8628,38.8925,99200.0
2012-11-21 13:30:00,39.27,39.29,39.23,39.28,77200.0,38.9222,38.9421,38.8826,38.9321,77200.0
2012-11-21 13:35:00,39.28,39.3,39.26,39.26,106000.0,38.9321,38.952,38.9123,38.9123,106000.0
2012-11-21 13:40:00,39.26,39.29,39.21,39.29,87600.0,38.9123,38.9421,38.8628,38.9421,87600.0
2012-11-21 13:45:00,39.29,39.3,39.26,39.29,76400.0,38.9421,38.952,38.9123,38.9421,76400.0
2012-11-21 13:50:00,39.3,39.37,39.29,39.35,105600.0,38.952,39.0213,38.9421,39.0015,105600.0
2012-11-21 13:55:00,39.37,39.4,39.35,39.38,74000.0,39.0213,39.0511,39.0015,39.0313,74000.0
2012-11-21 14:00:00,39.38,39.41,39.36,39.39,83600.0,39.0313,39.061,39.0114,39.0412,83600.0
2012-11-21 14:05:00,39.39,39.41,39.29,39.37,144800.0,39.0412,39.061,38.9421,39.0213,144800.0
2012-11-21 14:10:00,39.37,39.4,39.35,39.4,100400.0,39.0213,39.0511,39.0015,39.0511,100400.0
2012-11-21 14:15:00,39.39,39.4,39.33,39.34,138400.0,39.0412,39.0511,38.9817,38.9916,138400.0
2012-11-21 14:20:00,39.34,39.4,39.33,39.38,96000.0,38.9916,39.0511,38.9817,39.0313,96000.0
2012-11-21 14:25:00,39.38,39.41,39.35,39.41,181200.0,39.0313,39.061,39.0015,39.061,181200.0
2012-11-21 14:30:00,39.4,39.6,39.39,39.58,533200.0,39.0511,39.2493,39.0412,39.2295,533200.0
2012-11-21 14:35:00,39.57,39.6,39.47,39.51,329200.0,39.2196,39.2493,39.1205,39.1601,329200.0
2012-11-21 14:40:00,39.5,39.5,39.4,39.48,175200.0,39.1502,39.1502,39.0511,39.1304,175200.0
2012-11-21 14:45:00,39.48,39.55,39.47,39.52,148400.0,39.1304,39.1998,39.1205,39.17,148400.0
2012-11-21 14:50:00,39.52,39.54,39.48,39.5,127600.0,39.17,39.1898,39.1304,39.1502,127600.0
2012-11-21 14:55:00,39.5,39.52,39.43,39.52,150400.0,39.1502,39.17,39.0808,39.17,150400.0
2012-11-21 15:00:00,39.51,39.58,39.5,39.55,199200.0,39.1601,39.2295,39.1502,39.1998,199200.0
2012-11-21 15:05:00,39.57,39.58,39.54,39.55,162400.0,39.2196,39.2295,39.1898,39.1998,162400.0
2012-11-21 15:10:00,39.55,39.59,39.48,39.56,228800.0,39.1998,39.2394,39.1304,39.2097,228800.0
2012-11-21 15:15:00,39.54,39.56,39.49,39.54,166000.0,39.1898,39.2097,39.1403,39.1898,166000.0
2012-11-21 15:20:00,39.54,39.6,39.51,39.59,264800.0,39.1898,39.2493,39.1601,39.2394,264800.0
2012-11-21 15:25:00,39.59,39.65,39.55,39.6,372800.0,39.2394,39.2989,39.1998,39.2493,372800.0
2012-11-21 15:30:00,39.59,39.67,39.59,39.63,339600.0,39.2394,39.3187,39.2394,39.279,339600.0
2012-11-21 15:35:00,39.63,39.74,39.62,39.72,422400.0,39.279,39.3881,39.2691,39.3682,422400.0
2012-11-21 15:40:00,39.71,39.77,39.7,39.74,488800.0,39.3583,39.4178,39.3484,39.3881,488800.0
2012-11-21 15:45:00,39.74,39.74,39.69,39.74,406800.0,39.3881,39.3881,39.3385,39.3881,406800.0
2012-11-21 15:50:00,39.74,39.74,39.62,39.64,557600.0,39.3881,39.3881,39.2691,39.289,557600.0
2012-11-21 15:55:00,39.64,39.71,39.64,39.69,806400.0,39.289,39.3583,39.289,39.3385,806400.0
2012-11-23 09:30:00,39.06,39.33,38.75,39.06,1648000.0,38.7141,38.9817,38.4068,38.7141,1648000.0
2012-11-23 09:35:00,39.09,39.23,38.92,39.06,369200.0,38.7438,38.8826,38.5753,38.7141,369200.0
2012-11-23 09:40:00,39.06,39.06,38.84,38.88,420400.0,38.7141,38.7141,38.496,38.5357,420400.0
2012-11-23 09:45:00,38.87,39.31,38.87,39.3,312000.0,38.5258,38.9619,38.5258,38.952,312000.0
2012-11-23 09:50:00,39.29,39.35,39.21,39.29,186000.0,38.9421,39.0015,38.8628,38.9421,186000.0
2012-11-23 09:55:00,39.31,39.34,39.16,39.17,238400.0,38.9619,38.9916,38.8132,38.8231,238400.0
2012-11-23 10:00:00,39.19,39.3,39.18,39.26,123200.0,38.8429,38.952,38.833,38.9123,123200.0
2012-11-23 10:05:00,39.26,39.46,39.26,39.4,166000.0,38.9123,39.1106,38.9123,39.0511,166000.0
2012-11-23 10:10:00,39.41,39.43,39.33,39.4,122000.0,39.061,39.0808,38.9817,39.0511,122000.0
2012-11-23 10:15:00,39.38,39.43,39.36,39.38,77200.0,39.0313,39.0808,39.0114,39.0313,77200.0
2012-11-23 10:20:00,39.39,39.62,39.39,39.56,177600.0,39.0412,39.2691,39.0412,39.2097,177600.0
2012-11-23 10:25:00,39.56,39.7,39.56,39.6,181200.0,39.2097,39.3484,39.2097,39.2493,181200.0
2012-11-23 10:30:00,39.6,39.63,39.5,39.52,155200.0,39.2493,39.279,39.1502,39.17,155200.0
2012-11-23 10:35:00,39.52,39.62,39.49,39.58,77200.0,39.17,39.2691,39.1403,39.2295,77200.0
2012-11-23 10:40:00,39.57,39.63,39.53,39.57,175600.0,39.2196,39.279,39.1799,39.2196,175600.0
2012-11-23 10:45:00,39.56,39.58,39.43,39.49,186800.0,39.2097,39.2295,39.0808,39.1403,186800.0
2012-11-23 10:50:00,39.49,39.54,39.45,39.52,117600.0,39.1403,39.1898,39.1006,39.17,117600.0
2012-11-23 10:55:00,39.52,39.57,39.49,39.49,45600.0,39.17,39.2196,39.1403,39.1403,45600.0
2012-11-23 11:00:00,39.5,39.55,39.48,39.5,50000.0,39.1502,39.1998,39.1304,39.1502,50000.0
2012-11-23 11:05:00,39.5,39.59,39.48,39.56,62800.0,39.1502,39.2394,39.1304,39.2097,62800.0
2012-11-23 11:10:00,39.56,39.6,39.54,39.55,60800.0,39.2097,39.2493,39.1898,39.1998,60800.0
2012-11-23 11:15:00,39.56,39.6,39.54,39.6,54000.0,39.2097,39.2493,39.1898,39.2493,54000.0
2012-11-23 11:20:00,39.6,39.7,39.59,39.64,142400.0,39.2493,39.3484,39.2394,39.289,142400.0
2012-11-23 11:25:00,39.65,39.65,39.58,39.58,64000.0,39.2989,39.2989,39.2295,39.2295,64000.0
2012-11-23 11:30:00,39.59,39.66,39.58,39.66,69200.0,39.2394,39.3088,39.2295,39.3088,69200.0
2012-11-23 11:35:00,39.67,39.74,39.66,39.73,136800.0,39.3187,39.3881,39.3088,39.3782,136800.0
2012-11-23 11:40:00,39.72,39.86,39.71,39.82,270000.0,39.3682,39.507,39.3583,39.4674,270000.0
2012-11-23 11:45:00,39.82,39.84,39.78,39.81,125200.0,39.4674,39.4872,39.4277,39.4575,125200.0
2012-11-23 11:50:00,39.81,39.92,39.81,39.92,119600.0,39.4575,39.5665,39.4575,39.5665,119600.0
2012-11-23 11:55:00,39.92,39.92,39.85,39.9,151600.0,39.5665,39.5665,39.4971,39.5467,151600.0
2012-11-23 12:00:00,39.92,39.92,39.8,39.82,136800.0,39.5665,39.5665,39.4475,39.4674,136800.0
2012-11-23 12:05:00,39.82,39.84,39.68,39.68,144400.0,39.4674,39.4872,39.3286,39.3286,144400.0
2012-11-23 12:10:00,39.69,39.72,39.6,39.65,132000.0,39.3385,39.3682,39.2493,39.2989,132000.0
2012-11-23 12:15:00,39.65,39.73,39.65,39.69,86000.0,39.2989,39.3782,39.2989,39.3385,86000.0
2012-11-23 12:20:00,39.69,39.73,39.67,39.69,66800.0,39.3385,39.3782,39.3187,39.3385,66800.0
2012-11-23 12:25:00,39.7,39.72,39.59,39.64,57200.0,39.3484,39.3682,39.2394,39.289,57200.0
2012-11-23 12:30:00,39.63,39.76,39.63,39.76,68000.0,39.279,39.4079,39.279,39.4079,68000.0
2012-11-23 12:35:00,39.76,39.76,39.71,39.76,92000.0,39.4079,39.4079,39.3583,39.4079,92000.0
2012-11-23 12:40:00,39.77,39.84,39.74,39.8,139200.0,39.4178,39.4872,39.3881,39.4475,139200.0
2012-11-23 12:45:00,39.81,39.85,39.8,39.83,158400.0,39.4575,39.4971,39.4475,39.4773,158400.0
2012-11-23 12:50:00,39.84,39.85,39.78,39.84,185600.0,39.4872,39.4971,39.4277,39.4872,185600.0
2012-11-23 12:55:00,39.83,39.88,39.83,39.88,242400.0,39.4773,39.5268,39.4773,39.5268,242400.0
2012-11-26 09:30:00,39.27,39.44,39.15,39.42,700000.0,38.9222,39.0907,38.8033,39.0709,700000.0
2012-11-26 09:35:00,39.39,39.41,39.17,39.26,311600.0,39.0412,39.061,38.8231,38.9123,311600.0
2012-11-26 09:40:00,39.26,39.6,39.25,39.51,168800.0,38.9123,39.2493,38.9024,39.1601,168800.0
2012-11-26 09:45:00,39.54,39.65,39.5,39.55,106800.0,39.1898,39.2989,39.1502,39.1998,106800.0
2012-11-26 09:50:00,39.55,39.71,39.54,39.54,108800.0,39.1998,39.3583,39.1898,39.1898,108800.0
2012-11-26 09:55:00,39.52,39.62,39.48,39.57,84000.0,39.17,39.2691,39.1304,39.2196,84000.0
2012-11-26 10:00:00,39.57,39.57,39.43,39.43,125200.0,39.2196,39.2196,39.0808,39.0808,125200.0
2012-11-26 10:05:00,39.44,39.55,39.42,39.53,150000.0,39.0907,39.1998,39.0709,39.1799,150000.0
2012-11-26 10:10:00,39.52,39.54,39.43,39.45,103200.0,39.17,39.1898,39.0808,39.1006,103200.0
2012-11-26 10:15:00,39.45,39.52,39.43,39.49,116400.0,39.1006,39.17,39.0808,39.1403,116400.0
2012-11-26 10:20:00,39.5,39.5,39.34,39.34,85600.0,39.1502,39.1502,38.9916,38.9916,85600.0
2012-11-26 10:25:00,39.34,39.46,39.31,39.41,62800.0,38.9916,39.1106,38.9619,39.061,62800.0
2012-11-26 10:30:00,39.41,39.46,39.36,39.41,74000.0,39.061,39.1106,39.0114,39.061,74000.0
2012-11-26 10:35:00,39.41,39.46,39.37,39.42,41200.0,39.061,39.1106,39.0213,39.0709,41200.0
2012-11-26 10:40:00,39.42,39.51,39.42,39.49,76400.0,39.0709,39.1601,39.0709,39.1403,76400.0
2012-11-26 10:45:00,39.48,39.55,39.47,39.53,61600.0,39.1304,39.1998,39.1205,39.1799,61600.0
2012-11-26 10:50:00,39.52,39.61,39.48,39.48,91200.0,39.17,39.2592,39.1304,39.1304,91200.0
2012-11-26 10:55:00,39.47,39.51,39.35,39.37,67200.0,39.1205,39.1601,39.0015,39.0213,67200.0
2012-11-26 11:00:00,39.38,39.4,39.2,39.2,88800.0,39.0313,39.0511,38.8529,38.8529,88800.0
2012-11-26 11:05:00,39.23,39.35,39.23,39.32,88000.0,38.8826,39.0015,38.8826,38.9718,88000.0
2012-11-26 11:10:00,39.32,39.35,39.3,39.35,46800.0,38.9718,39.0015,38.952,39.0015,46800.0
2012-11-26 11:15:00,39.34,39.35,39.3,39.34,52000.0,38.9916,39.0015,38.952,38.9916,52000.0
2012-11-26 11:20:00,39.34,39.35,39.29,39.32,92800.0,38.9916,39.0015,38.9421,38.9718,92800.0
2012-11-26 11:25:00,39.3,39.34,39.3,39.31,85200.0,38.952,38.9916,38.952,38.9619,85200.0
2012-11-26 11:30:00,39.31,39.37,39.31,39.33,88800.0,38.9619,39.0213,38.9619,38.9817,88800.0
2012-11-26 11:35:00,39.32,39.34,39.3,39.32,58800.0,38.9718,38.9916,38.952,38.9718,58800.0
2012-11-26 11:40:00,39.32,39.36,39.31,39.35,80800.0,38.9718,39.0114,38.9619,39.0015,80800.0
2012-11-26 11:45:00,39.35,39.36,39.31,39.34,122400.0,39.0015,39.0114,38.9619,38.9916,122400.0
2012-11-26 11:50:00,39.35,39.35,39.29,39.32,132000.0,39.0015,39.0015,38.9421,38.9718,132000.0
2012-11-26 11:55:00,39.31,39.34,39.3,39.33,106800.0,38.9619,38.9916,38.952,38.9817,106800.0
2012-11-26 12:00:00,39.33,39.34,39.31,39.32,89600.0,38.9817,38.9916,38.9619,38.9718,89600.0
2012-11-26 12:05:00,39.32,39.33,39.31,39.32,122800.0,38.9718,38.9817,38.9619,38.9718,122800.0
2012-11-26 12:10:00,39.31,39.34,39.3,39.31,84400.0,38.9619,38.9916,38.952,38.9619,84400.0
2012-11-26 12:15:00,39.31,39.35,39.31,39.32,133600.0,38.9619,39.0015,38.9619,38.9718,133600.0
2012-11-26 12:20:00,39.32,39.34,39.31,39.33,224000.0,38.9718,38.9916,38.9619,38.9817,224000.0
2012-11-26 12:25:00,39.33,39.34,39.32,39.33,103200.0,38.9817,38.9916,38.9718,38.9817,103200.0
2012-11-26 12:30:00,39.32,39.34,39.31,39.32,148000.0,38.9718,38.9916,38.9619,38.9718,148000.0
2012-11-26 12:35:00,39.33,39.34,39.31,39.33,84800.0,38.9817,38.9916,38.9619,38.9817,84800.0
2012-11-26 12:40:00,39.33,39.34,39.32,39.32,103600.0,38.9817,38.9916,38.9718,38.9718,103600.0
2012-11-26 12:45:00,39.32,39.33,39.31,39.32,86400.0,38.9718,38.9817,38.9619,38.9718,86400.0
2012-11-26 12:50:00,39.32,39.34,39.32,39.33,124800.0,38.9718,38.9916,38.9718,38.9817,124800.0
2012-11-26 12:55:00,39.33,39.33,39.31,39.32,130000.0,38.9817,38.9817,38.9619,38.9718,130000.0
2012-11-26 13:00:00,39.32,39.33,39.32,39.33,163200.0,38.9718,38.9817,38.9718,38.9817,163200.0
2012-11-26 13:05:00,39.33,39.33,39.32,39.32,99600.0,38.9817,38.9817,38.9718,38.9718,99600.0
2012-11-26 13:10:00,39.32,39.33,39.29,39.33,121600.0,38.9718,38.9817,38.9421,38.9817,121600.0
2012-11-26 13:15:00,39.33,39.35,39.32,39.33,184400.0,38.9817,39.0015,38.9718,38.9817,184400.0
2012-11-26 13:20:00,39.34,39.34,39.32,39.32,133600.0,38.9916,38.9916,38.9718,38.9718,133600.0
2012-11-26 13:25:00,39.33,39.53,39.32,39.53,191600.0,38.9817,39.1799,38.9718,39.1799,191600.0
2012-11-26 13:30:00,39.53,39.63,39.53,39.59,64400.0,39.1799,39.279,39.1799,39.2394,64400.0
2012-11-26 13:35:00,39.6,39.63,39.6,39.6,54800.0,39.2493,39.279,39.2493,39.2493,54800.0
2012-11-26 13:40:00,39.6,39.61,39.53,39.56,41600.0,39.2493,39.2592,39.1799,39.2097,41600.0
2012-11-26 13:45:00,39.56,39.58,39.55,39.57,30400.0,39.2097,39.2295,39.1998,39.2196,30400.0
2012-11-26 13:50:00,39.57,39.68,39.56,39.64,40800.0,39.2196,39.3286,39.2097,39.289,40800.0
2012-11-26 13:55:00,39.6,39.63,39.57,39.62,45600.0,39.2493,39.279,39.2196,39.2691,45600.0
2012-11-26 14:00:00,39.6,39.6,39.56,39.59,28400.0,39.2493,39.2493,39.2097,39.2394,28400.0
2012-11-26 14:05:00,39.61,39.63,39.56,39.6,46800.0,39.2592,39.279,39.2097,39.2493,46800.0
2012-11-26 14:10:00,39.61,39.62,39.41,39.47,89600.0,39.2592,39.2691,39.061,39.1205,89600.0
2012-11-26 14:15:00,39.46,39.57,39.46,39.55,25200.0,39.1106,39.2196,39.1106,39.1998,25200.0
2012-11-26 14:20:00,39.56,39.59,39.52,39.56,48800.0,39.2097,39.2394,39.17,39.2097,48800.0
2012-11-26 14:25:00,39.53,39.55,39.51,39.52,24000.0,39.1799,39.1998,39.1601,39.17,24000.0
2012-11-26 14:30:00,39.54,39.56,39.51,39.56,46000.0,39.1898,39.2097,39.1601,39.2097,46000.0
2012-11-26 14:35:00,39.53,39.61,39.53,39.61,14000.0,39.1799,39.2592,39.1799,39.2592,14000.0
2012-11-26 14:40:00,39.6,39.69,39.6,39.69,68800.0,39.2493,39.3385,39.2493,39.3385,68800.0
2012-11-26 14:45:00,39.69,39.79,39.67,39.79,117200.0,39.3385,39.4376,39.3187,39.4376,117200.0
2012-11-26 14:50:00,39.8,39.94,39.77,39.91,192000.0,39.4475,39.5863,39.4178,39.5566,192000.0
2012-11-26 14:55:00,39.92,39.93,39.85,39.93,137600.0,39.5665,39.5764,39.4971,39.5764,137600.0
2012-11-26 15:00:00,39.93,39.96,39.89,39.91,166000.0,39.5764,39.6061,39.5367,39.5566,166000.0
2012-11-26 15:05:00,39.91,39.97,39.91,39.97,176800.0,39.5566,39.616,39.5566,39.616,176800.0
2012-11-26 15:10:00,39.97,39.98,39.93,39.95,92000.0,39.616,39.6259,39.5764,39.5962,92000.0
2012-11-26 15:15:00,39.94,39.96,39.92,39.93,79600.0,39.5863,39.6061,39.5665,39.5764,79600.0
2012-11-26 15:20:00,39.92,39.97,39.92,39.94,114400.0,39.5665,39.616,39.5665,39.5863,114400.0
2012-11-26 15:25:00,39.93,39.96,39.92,39.95,83600.0,39.5764,39.6061,39.5665,39.5962,83600.0
2012-11-26 15:30:00,39.95,39.95,39.85,39.91,160800.0,39.5962,39.5962,39.4971,39.5566,160800.0
2012-11-26 15:35:00,39.91,40.02,39.9,39.97,342000.0,39.5566,39.6656,39.5467,39.616,342000.0
2012-11-26 15:40:00,39.98,40.08,39.98,40.06,245200.0,39.6259,39.7251,39.6259,39.7052,245200.0
2012-11-26 15:45:00,40.06,40.08,39.97,40.0,312800.0,39.7052,39.7251,39.616,39.6458,312800.0
2012-11-26 15:50:00,40.0,40.04,39.96,40.01,272000.0,39.6458,39.6854,39.6061,39.6557,272000.0
2012-11-26 15:55:00,40.02,40.13,40.0,40.09,620800.0,39.6656,39.7746,39.6458,39.735,620800.0
2012-11-27 09:30:00,39.35,39.55,39.13,39.3,1592800.0,39.0015,39.1998,38.7835,38.952,1592800.0
2012-11-27 09:35:00,39.31,39.69,39.14,39.57,701200.0,38.9619,39.3385,38.7934,39.2196,701200.0
2012-11-27 09:40:00,39.57,39.67,39.46,39.59,351600.0,39.2196,39.3187,39.1106,39.2394,351600.0
2012-11-27 09:45:00,39.56,39.65,39.46,39.61,218400.0,39.2097,39.2989,39.1106,39.2592,218400.0
2012-11-27 09:50:00,39.63,39.67,39.42,39.46,153600.0,39.279,39.3187,39.0709,39.1106,153600.0
2012-11-27 09:55:00,39.48,39.56,39.33,39.51,173200.0,39.1304,39.2097,38.9817,39.1601,173200.0
2012-11-27 10:00:00,39.51,39.54,39.17,39.26,376000.0,39.1601,39.1898,38.8231,38.9123,376000.0
2012-11-27 10:05:00,39.26,39.3,39.18,39.27,171200.0,38.9123,38.952,38.833,38.9222,171200.0
2012-11-27 10:10:00,39.31,39.37,39.28,39.35,128000.0,38.9619,39.0213,38.9321,39.0015,128000.0
2012-11-27 10:15:00,39.33,39.43,39.29,39.32,109200.0,38.9817,39.0808,38.9421,38.9718,109200.0
2012-11-27 10:20:00,39.33,39.37,39.3,39.34,118400.0,38.9817,39.0213,38.952,38.9916,118400.0
2012-11-27 10:25:00,39.35,39.38,39.33,39.35,50400.0,39.0015,39.0313,38.9817,39.0015,50400.0
2012-11-27 10:30:00,39.35,39.46,39.33,39.46,108800.0,39.0015,39.1106,38.9817,39.1106,108800.0
2012-11-27 10:35:00,39.46,39.54,39.32,39.39,106000.0,39.1106,39.1898,38.9718,39.0412,106000.0
2012-11-27 10:40:00,39.39,39.45,39.28,39.4,85200.0,39.0412,39.1006,38.9321,39.0511,85200.0
2012-11-27 10:45:00,39.4,39.45,39.33,39.38,68800.0,39.0511,39.1006,38.9817,39.0313,68800.0
2012-11-27 10:50:00,39.4,39.44,39.35,39.37,70000.0,39.0511,39.0907,39.0015,39.0213,70000.0
2012-11-27 10:55:00,39.37,39.38,39.31,39.33,50000.0,39.0213,39.0313,38.9619,38.9817,50000.0
2012-11-27 11:00:00,39.35,39.41,39.3,39.32,117600.0,39.0015,39.061,38.952,38.9718,117600.0
2012-11-27 11:05:00,39.33,39.34,39.3,39.3,48400.0,38.9817,38.9916,38.952,38.952,48400.0
2012-11-27 11:10:00,39.3,39.35,39.27,39.27,75200.0,38.952,39.0015,38.9222,38.9222,75200.0
2012-11-27 11:15:00,39.27,39.31,39.22,39.27,64400.0,38.9222,38.9619,38.8727,38.9222,64400.0
2012-11-27 11:20:00,39.26,39.3,39.23,39.23,62800.0,38.9123,38.952,38.8826,38.8826,62800.0
2012-11-27 11:25:00,39.23,39.25,39.21,39.23,68800.0,38.8826,38.9024,38.8628,38.8826,68800.0
2012-11-27 11:30:00,39.24,39.27,39.12,39.22,235600.0,38.8925,38.9222,38.7736,38.8727,235600.0
2012-11-27 11:35:00,39.22,39.38,39.22,39.38,83200.0,38.8727,39.0313,38.8727,39.0313,83200.0
2012-11-27 11:40:00,39.39,39.4,39.25,39.3,128400.0,39.0412,39.0511,38.9024,38.952,128400.0
2012-11-27 11:45:00,39.3,39.34,39.28,39.31,62800.0,38.952,38.9916,38.9321,38.9619,62800.0
2012-11-27 11:50:00,39.31,39.39,39.28,39.29,90800.0,38.9619,39.0412,38.9321,38.9421,90800.0
2012-11-27 11:55:00,39.31,39.44,39.29,39.43,102800.0,38.9619,39.0907,38.9421,39.0808,102800.0
2012-11-27 12:00:00,39.42,39.58,39.4,39.53,220800.0,39.0709,39.2295,39.0511,39.1799,220800.0
2012-11-27 12:05:00,39.55,39.59,39.54,39.55,106000.0,39.1998,39.2394,39.1898,39.1998,106000.0
2012-11-27 12:10:00,39.58,39.62,39.56,39.58,128800.0,39.2295,39.2691,39.2097,39.2295,128800.0
2012-11-27 12:15:00,39.58,39.69,39.56,39.64,172400.0,39.2295,39.3385,39.2097,39.289,172400.0
2012-11-27 12:20:00,39.62,39.64,39.56,39.59,92000.0,39.2691,39.289,39.2097,39.2394,92000.0
2012-11-27 12:25:00,39.58,39.66,39.58,39.65,207200.0,39.2295,39.3088,39.2295,39.2989,207200.0
2012-11-27 12:30:00,39.65,39.65,39.46,39.5,204000.0,39.2989,39.2989,39.1106,39.1502,204000.0
2012-11-27 12:35:00,39.51,39.59,39.49,39.59,38400.0,39.1601,39.2394,39.1403,39.2394,38400.0
2012-11-27 12:40:00,39.55,39.63,39.54,39.62,61600.0,39.1998,39.279,39.1898,39.2691,61600.0
2012-11-27 12:45:00,39.62,39.62,39.57,39.6,41600.0,39.2691,39.2691,39.2196,39.2493,41600.0
2012-11-27 12:50:00,39.58,39.68,39.58,39.61,105600.0,39.2295,39.3286,39.2295,39.2592,105600.0
2012-11-27 12:55:00,39.57,39.61,39.56,39.61,34400.0,39.2196,39.2592,39.2097,39.2592,34400.0
2012-11-27 13:00:00,39.59,39.61,39.48,39.58,111200.0,39.2394,39.2592,39.1304,39.2295,111200.0
2012-11-27 13:05:00,39.58,39.61,39.58,39.58,40800.0,39.2295,39.2592,39.2295,39.2295,40800.0
2012-11-27 13:10:00,39.59,39.61,39.57,39.58,19200.0,39.2394,39.2592,39.2196,39.2295,19200.0
2012-11-27 13:15:00,39.58,39.61,39.55,39.6,31200.0,39.2295,39.2592,39.1998,39.2493,31200.0
2012-11-27 13:20:00,39.58,39.81,39.51,39.67,167200.0,39.2295,39.4575,39.1601,39.3187,167200.0
2012-11-27 13:25:00,39.6,39.69,39.6,39.66,60400.0,39.2493,39.3385,39.2493,39.3088,60400.0
2012-11-27 13:30:00,39.69,39.71,39.63,39.69,97600.0,39.3385,39.3583,39.279,39.3385,97600.0
2012-11-27 13:35:00,39.68,39.7,39.63,39.64,49600.0,39.3286,39.3484,39.279,39.289,49600.0
2012-11-27 13:40:00,39.64,39.71,39.59,39.69,114400.0,39.289,39.3583,39.2394,39.3385,114400.0
2012-11-27 13:45:00,39.7,39.7,39.54,39.55,53600.0,39.3484,39.3484,39.1898,39.1998,53600.0
2012-11-27 13:50:00,39.58,39.58,39.49,39.51,80800.0,39.2295,39.2295,39.1403,39.1601,80800.0
2012-11-27 13:55:00,39.49,39.62,39.49,39.6,64000.0,39.1403,39.2691,39.1403,39.2493,64000.0
2012-11-27 14:00:00,39.62,39.62,39.51,39.57,43200.0,39.2691,39.2691,39.1601,39.2196,43200.0
2012-11-27 14:05:00,39.59,39.6,39.56,39.58,36800.0,39.2394,39.2493,39.2097,39.2295,36800.0
2012-11-27 14:10:00,39.56,39.6,39.53,39.53,28400.0,39.2097,39.2493,39.1799,39.1799,28400.0
2012-11-27 14:15:00,39.53,39.57,39.5,39.54,94800.0,39.1799,39.2196,39.1502,39.1898,94800.0
2012-11-27 14:20:00,39.56,39.57,39.45,39.47,79600.0,39.2097,39.2196,39.1006,39.1205,79600.0
2012-11-27 14:25:00,39.49,39.49,39.42,39.45,79600.0,39.1403,39.1403,39.0709,39.1006,79600.0
2012-11-27 14:30:00,39.45,39.8,39.36,39.37,185600.0,39.1006,39.4475,39.0114,39.0213,185600.0
2012-11-27 14:35:00,39.38,39.44,39.35,39.36,112400.0,39.0313,39.0907,39.0015,39.0114,112400.0
2012-11-27 14:40:00,39.37,39.4,39.32,39.32,104800.0,39.0213,39.0511,38.9718,38.9718,104800.0
2012-11-27 14:45:00,39.34,39.36,39.25,39.26,98000.0,38.9916,39.0114,38.9024,38.9123,98000.0
2012-11-27 14:50:00,39.3,39.31,39.23,39.24,80800.0,38.952,38.9619,38.8826,38.8925,80800.0
2012-11-27 14:55:00,39.25,39.31,39.24,39.25,92000.0,38.9024,38.9619,38.8925,38.9024,92000.0
2012-11-27 15:00:00,39.27,39.33,39.26,39.28,106400.0,38.9222,38.9817,38.9123,38.9321,106400.0
2012-11-27 15:05:00,39.3,39.3,39.24,39.26,98800.0,38.952,38.952,38.8925,38.9123,98800.0
2012-11-27 15:10:00,39.29,39.32,39.25,39.26,47600.0,38.9421,38.9718,38.9024,38.9123,47600.0
2012-11-27 15:15:00,39.27,39.29,39.23,39.24,68400.0,38.9222,38.9421,38.8826,38.8925,68400.0
2012-11-27 15:20:00,39.24,39.33,39.24,39.33,108000.0,38.8925,38.9817,38.8925,38.9817,108000.0
2012-11-27 15:25:00,39.32,39.32,39.24,39.27,89200.0,38.9718,38.9718,38.8925,38.9222,89200.0
2012-11-27 15:30:00,39.29,39.35,39.27,39.3,99600.0,38.9421,39.0015,38.9222,38.952,99600.0
2012-11-27 15:35:00,39.31,39.31,39.16,39.16,222800.0,38.9619,38.9619,38.8132,38.8132,222800.0
2012-11-27 15:40:00,39.16,39.24,39.14,39.16,194000.0,38.8132,38.8925,38.7934,38.8132,194000.0
2012-11-27 15:45:00,39.14,39.14,39.04,39.06,377200.0,38.7934,38.7934,38.6943,38.7141,377200.0
2012-11-27 15:50:00,39.06,39.18,39.05,39.1,233200.0,38.7141,38.833,38.7042,38.7537,233200.0
2012-11-27 15:55:00,39.1,39.13,39.05,39.08,338400.0,38.7537,38.7835,38.7042,38.7339,338400.0
2012-11-28 09:30:00,38.78,38.92,38.75,38.88,417600.0,38.4366,38.5753,38.4068,38.5357,417600.0
2012-11-28 09:35:00,38.88,39.0,38.79,38.88,91600.0,38.5357,38.6546,38.4465,38.5357,91600.0
2012-11-28 09:40:00,38.88,39.05,38.85,38.93,117200.0,38.5357,38.7042,38.506,38.5852,117200.0
2012-11-28 09:45:00,38.93,39.05,38.83,39.04,114000.0,38.5852,38.7042,38.4861,38.6943,114000.0
2012-11-28 09:50:00,39.05,39.15,38.92,39.07,110800.0,38.7042,38.8033,38.5753,38.724,110800.0
2012-11-28 09:55:00,39.07,39.21,39.05,39.11,74800.0,38.724,38.8628,38.7042,38.7637,74800.0
2012-11-28 10:00:00,39.1,39.1,38.88,39.01,98800.0,38.7537,38.7537,38.5357,38.6645,98800.0
2012-11-28 10:05:00,38.95,39.04,38.91,38.95,87600.0,38.6051,38.6943,38.5654,38.6051,87600.0
2012-11-28 10:10:00,38.94,39.07,38.93,39.06,89600.0,38.5952,38.724,38.5852,38.7141,89600.0
2012-11-28 10:15:00,39.06,39.07,38.96,38.96,35200.0,38.7141,38.724,38.615,38.615,35200.0
2012-11-28 10:20:00,38.95,39.14,38.93,39.13,60400.0,38.6051,38.7934,38.5852,38.7835,60400.0
2012-11-28 10:25:00,39.14,39.14,39.06,39.1,72800.0,38.7934,38.7934,38.7141,38.7537,72800.0
2012-11-28 10:30:00,39.11,39.18,39.08,39.18,40400.0,38.7637,38.833,38.7339,38.833,40400.0
2012-11-28 10:35:00,39.16,39.29,39.16,39.23,85200.0,38.8132,38.9421,38.8132,38.8826,85200.0
2012-11-28 10:40:00,39.22,39.29,39.17,39.17,40400.0,38.8727,38.9421,38.8231,38.8231,40400.0
2012-11-28 10:45:00,39.2,39.24,39.15,39.2,40000.0,38.8529,38.8925,38.8033,38.8529,40000.0
2012-11-28 10:50:00,39.19,39.19,39.07,39.11,36400.0,38.8429,38.8429,38.724,38.7637,36400.0
2012-11-28 10:55:00,39.08,39.14,38.98,38.99,92800.0,38.7339,38.7934,38.6348,38.6447,92800.0
2012-11-28 11:00:00,38.98,39.11,38.98,39.05,58800.0,38.6348,38.7637,38.6348,38.7042,58800.0
2012-11-28 11:05:00,39.05,39.11,39.04,39.07,34000.0,38.7042,38.7637,38.6943,38.724,34000.0
2012-11-28 11:10:00,39.1,39.19,39.06,39.16,55200.0,38.7537,38.8429,38.7141,38.8132,55200.0
2012-11-28 11:15:00,39.15,39.27,39.15,39.27,44400.0,38.8033,38.9222,38.8033,38.9222,44400.0
2012-11-28 11:20:00,39.26,39.27,39.18,39.21,36000.0,38.9123,38.9222,38.833,38.8628,36000.0
2012-11-28 11:25:00,39.23,39.24,39.17,39.2,40400.0,38.8826,38.8925,38.8231,38.8529,40400.0
2012-11-28 11:30:00,39.22,39.23,39.01,39.01,75200.0,38.8727,38.8826,38.6645,38.6645,75200.0
2012-11-28 11:35:00,39.06,39.1,39.01,39.1,27200.0,38.7141,38.7537,38.6645,38.7537,27200.0
2012-11-28 11:40:00,39.13,39.16,39.05,39.11,26000.0,38.7835,38.8132,38.7042,38.7637,26000.0
2012-11-28 11:45:00,39.14,39.15,39.1,39.1,30800.0,38.7934,38.8033,38.7537,38.7537,30800.0
2012-11-28 11:50:00,39.15,39.19,39.12,39.14,18800.0,38.8033,38.8429,38.7736,38.7934,18800.0
2012-11-28 11:55:00,39.14,39.2,39.13,39.16,31200.0,38.7934,38.8529,38.7835,38.8132,31200.0
2012-11-28 12:00:00,39.16,39.19,39.02,39.06,38800.0,38.8132,38.8429,38.6744,38.7141,38800.0
2012-11-28 12:05:00,39.05,39.08,39.01,39.06,21200.0,38.7042,38.7339,38.6645,38.7141,21200.0
2012-11-28 12:10:00,39.06,39.13,39.02,39.07,32000.0,38.7141,38.7835,38.6744,38.724,32000.0
2012-11-28 12:15:00,39.09,39.16,39.07,39.12,102400.0,38.7438,38.8132,38.724,38.7736,102400.0
2012-11-28 12:20:00,39.14,39.14,39.08,39.12,13600.0,38.7934,38.7934,38.7339,38.7736,13600.0
2012-11-28 12:25:00,39.15,39.19,39.12,39.17,42000.0,38.8033,38.8429,38.7736,38.8231,42000.0
2012-11-28 12:30:00,39.16,39.2,39.12,39.15,48000.0,38.8132,38.8529,38.7736,38.8033,48000.0
2012-11-28 12:35:00,39.16,39.23,39.15,39.19,28000.0,38.8132,38.8826,38.8033,38.8429,28000.0
2012-11-28 12:40:00,39.18,39.22,39.18,39.2,44800.0,38.833,38.8727,38.833,38.8529,44800.0
2012-11-28 12:45:00,39.2,39.21,39.15,39.15,51600.0,38.8529,38.8628,38.8033,38.8033,51600.0
2012-11-28 12:50:00,39.15,39.15,39.07,39.08,76800.0,38.8033,38.8033,38.724,38.7339,76800.0
2012-11-28 12:55:00,39.1,39.17,39.09,39.13,36000.0,38.7537,38.8231,38.7438,38.7835,36000.0
2012-11-28 13:00:00,39.15,39.16,39.07,39.1,50800.0,38.8033,38.8132,38.724,38.7537,50800.0
2012-11-28 13:05:00,39.13,39.19,39.1,39.19,15200.0,38.7835,38.8429,38.7537,38.8429,15200.0
2012-11-28 13:10:00,39.16,39.23,39.16,39.23,14800.0,38.8132,38.8826,38.8132,38.8826,14800.0
2012-11-28 13:15:00,39.22,39.24,39.15,39.19,68800.0,38.8727,38.8925,38.8033,38.8429,68800.0
2012-11-28 13:20:00,39.2,39.24,39.19,39.2,19600.0,38.8529,38.8925,38.8429,38.8529,19600.0
2012-11-28 13:25:00,39.22,39.22,39.1,39.13,68800.0,38.8727,38.8727,38.7537,38.7835,68800.0
2012-11-28 13:30:00,39.12,39.21,39.12,39.19,72800.0,38.7736,38.8628,38.7736,38.8429,72800.0
2012-11-28 13:35:00,39.19,39.28,39.14,39.19,146800.0,38.8429,38.9321,38.7934,38.8429,146800.0
2012-11-28 13:40:00,39.18,39.25,39.15,39.18,116000.0,38.833,38.9024,38.8033,38.833,116000.0
2012-11-28 13:45:00,39.19,39.19,39.16,39.16,27200.0,38.8429,38.8429,38.8132,38.8132,27200.0
2012-11-28 13:50:00,39.15,39.22,39.15,39.19,47600.0,38.8033,38.8727,38.8033,38.8429,47600.0
2012-11-28 13:55:00,39.19,39.22,39.15,39.15,44000.0,38.8429,38.8727,38.8033,38.8033,44000.0
2012-11-28 14:00:00,39.16,39.25,39.15,39.19,40800.0,38.8132,38.9024,38.8033,38.8429,40800.0
2012-11-28 14:05:00,39.2,39.23,39.17,39.22,21600.0,38.8529,38.8826,38.8231,38.8727,21600.0
2012-11-28 14:10:00,39.2,39.23,39.13,39.19,46800.0,38.8529,38.8826,38.7835,38.8429,46800.0
2012-11-28 14:15:00,39.19,39.21,39.17,39.21,15600.0,38.8429,38.8628,38.8231,38.8628,15600.0
2012-11-28 14:20:00,39.2,39.21,39.14,39.15,49600.0,38.8529,38.8628,38.7934,38.8033,49600.0
2012-11-28 14:25:00,39.14,39.15,39.1,39.15,22800.0,38.7934,38.8033,38.7537,38.8033,22800.0
2012-11-28 14:30:00,39.16,39.22,39.15,39.21,35200.0,38.8132,38.8727,38.8033,38.8628,35200.0
2012-11-28 14:35:00,39.2,39.23,39.14,39.19,87600.0,38.8529,38.8826,38.7934,38.8429,87600.0
2012-11-28 14:40:00,39.18,39.22,39.15,39.22,45600.0,38.833,38.8727,38.8033,38.8727,45600.0
2012-11-28 14:45:00,39.22,39.22,39.05,39.07,157600.0,38.8727,38.8727,38.7042,38.724,157600.0
2012-11-28 14:50:00,39.06,39.1,39.05,39.07,72400.0,38.7141,38.7537,38.7042,38.724,72400.0
2012-11-28 14:55:00,39.08,39.16,39.07,39.13,46800.0,38.7339,38.8132,38.724,38.7835,46800.0
2012-11-28 15:00:00,39.14,39.18,39.13,39.13,56400.0,38.7934,38.833,38.7835,38.7835,56400.0
2012-11-28 15:05:00,39.13,39.21,39.13,39.2,110000.0,38.7835,38.8628,38.7835,38.8529,110000.0
2012-11-28 15:10:00,39.21,39.22,39.17,39.17,52800.0,38.8628,38.8727,38.8231,38.8231,52800.0
2012-11-28 15:15:00,39.17,39.21,39.17,39.2,60800.0,38.8231,38.8628,38.8231,38.8529,60800.0
2012-11-28 15:20:00,39.19,39.2,39.17,39.2,71600.0,38.8429,38.8529,38.8231,38.8529,71600.0
2012-11-28 15:25:00,39.2,39.32,39.2,39.32,101600.0,38.8529,38.9718,38.8529,38.9718,101600.0
2012-11-28 15:30:00,39.32,39.41,39.28,39.4,204400.0,38.9718,39.061,38.9321,39.0511,204400.0
2012-11-28 15:35:00,39.39,39.52,39.37,39.52,327200.0,39.0412,39.17,39.0213,39.17,327200.0
2012-11-28 15:40:00,39.52,39.52,39.48,39.49,132800.0,39.17,39.17,39.1304,39.1403,132800.0
2012-11-28 15:45:00,39.51,39.52,39.43,39.45,240800.0,39.1601,39.17,39.0808,39.1006,240800.0
2012-11-28 15:50:00,39.46,39.48,39.43,39.45,190400.0,39.1106,39.1304,39.0808,39.1006,190400.0
2012-11-28 15:55:00,39.46,39.48,39.42,39.46,364400.0,39.1106,39.1304,39.0709,39.1106,364400.0
2012-11-29 09:30:00,39.49,39.74,39.47,39.73,180800.0,39.1403,39.3881,39.1205,39.3782,180800.0
2012-11-29 09:35:00,39.67,39.83,39.63,39.68,155600.0,39.3187,39.4773,39.279,39.3286,155600.0
2012-11-29 09:40:00,39.66,39.7,39.51,39.56,52800.0,39.3088,39.3484,39.1601,39.2097,52800.0
2012-11-29 09:45:00,39.56,39.65,39.51,39.6,53200.0,39.2097,39.2989,39.1601,39.2493,53200.0
2012-11-29 09:50:00,39.6,39.74,39.6,39.69,84800.0,39.2493,39.3881,39.2493,39.3385,84800.0
2012-11-29 09:55:00,39.66,39.71,39.6,39.65,62800.0,39.3088,39.3583,39.2493,39.2989,62800.0
2012-11-29 10:00:00,39.68,39.93,39.68,39.79,204000.0,39.3286,39.5764,39.3286,39.4376,204000.0
2012-11-29 10:05:00,39.74,39.86,39.7,39.75,217600.0,39.3881,39.507,39.3484,39.398,217600.0
2012-11-29 10:10:00,39.75,39.76,39.69,39.7,136400.0,39.398,39.4079,39.3385,39.3484,136400.0
2012-11-29 10:15:00,39.7,39.82,39.7,39.81,84000.0,39.3484,39.4674,39.3484,39.4575,84000.0
2012-11-29 10:20:00,39.81,39.91,39.79,39.81,82400.0,39.4575,39.5566,39.4376,39.4575,82400.0
2012-11-29 10:25:00,39.82,39.9,39.81,39.85,55200.0,39.4674,39.5467,39.4575,39.4971,55200.0
2012-11-29 10:30:00,39.85,39.89,39.84,39.87,71600.0,39.4971,39.5367,39.4872,39.5169,71600.0
2012-11-29 10:35:00,39.87,39.87,39.76,39.79,72400.0,39.5169,39.5169,39.4079,39.4376,72400.0
2012-11-29 10:40:00,39.76,39.83,39.73,39.81,47600.0,39.4079,39.4773,39.3782,39.4575,47600.0
2012-11-29 10:45:00,39.82,39.82,39.72,39.75,43600.0,39.4674,39.4674,39.3682,39.398,43600.0
2012-11-29 10:50:00,39.74,39.79,39.72,39.76,47200.0,39.3881,39.4376,39.3682,39.4079,47200.0
2012-11-29 10:55:00,39.76,39.77,39.73,39.75,54400.0,39.4079,39.4178,39.3782,39.398,54400.0
2012-11-29 11:00:00,39.73,39.79,39.73,39.79,30800.0,39.3782,39.4376,39.3782,39.4376,30800.0
2012-11-29 11:05:00,39.8,39.83,39.74,39.75,51200.0,39.4475,39.4773,39.3881,39.398,51200.0
2012-11-29 11:10:00,39.75,39.82,39.75,39.8,17600.0,39.398,39.4674,39.398,39.4475,17600.0
2012-11-29 11:15:00,39.82,39.83,39.74,39.81,24800.0,39.4674,39.4773,39.3881,39.4575,24800.0
2012-11-29 11:20:00,39.8,39.82,39.73,39.76,34000.0,39.4475,39.4674,39.3782,39.4079,34000.0
2012-11-29 11:25:00,39.75,39.75,39.68,39.72,66000.0,39.398,39.398,39.3286,39.3682,66000.0
2012-11-29 11:30:00,39.72,39.85,39.68,39.75,116800.0,39.3682,39.4971,39.3286,39.398,116800.0
2012-11-29 11:35:00,39.77,39.78,39.73,39.78,18000.0,39.4178,39.4277,39.3782,39.4277,18000.0
2012-11-29 11:40:00,39.77,39.78,39.56,39.62,205600.0,39.4178,39.4277,39.2097,39.2691,205600.0
2012-11-29 11:45:00,39.63,39.63,39.51,39.59,73600.0,39.279,39.279,39.1601,39.2394,73600.0
2012-11-29 11:50:00,39.59,39.67,39.54,39.6,70400.0,39.2394,39.3187,39.1898,39.2493,70400.0
2012-11-29 11:55:00,39.6,39.65,39.58,39.65,33200.0,39.2493,39.2989,39.2295,39.2989,33200.0
2012-11-29 12:00:00,39.66,39.66,39.59,39.62,28800.0,39.3088,39.3088,39.2394,39.2691,28800.0
2012-11-29 12:05:00,39.65,39.7,39.62,39.67,52400.0,39.2989,39.3484,39.2691,39.3187,52400.0
2012-11-29 12:10:00,39.7,39.75,39.69,39.73,38400.0,39.3484,39.398,39.3385,39.3782,38400.0
2012-11-29 12:15:00,39.74,39.77,39.71,39.75,42000.0,39.3881,39.4178,39.3583,39.398,42000.0
2012-11-29 12:20:00,39.71,39.79,39.71,39.77,24400.0,39.3583,39.4376,39.3583,39.4178,24400.0
2012-11-29 12:25:00,39.79,39.79,39.75,39.77,23600.0,39.4376,39.4376,39.398,39.4178,23600.0
2012-11-29 12:30:00,39.76,39.81,39.76,39.81,16800.0,39.4079,39.4575,39.4079,39.4575,16800.0
2012-11-29 12:35:00,39.83,39.83,39.78,39.8,22400.0,39.4773,39.4773,39.4277,39.4475,22400.0
2012-11-29 12:40:00,39.79,39.85,39.78,39.81,50000.0,39.4376,39.4971,39.4277,39.4575,50000.0
2012-11-29 12:45:00,39.84,39.84,39.8,39.81,48400.0,39.4872,39.4872,39.4475,39.4575,48400.0
2012-11-29 12:50:00,39.79,39.8,39.75,39.75,24000.0,39.4376,39.4475,39.398,39.398,24000.0
2012-11-29 12:55:00,39.76,39.8,39.75,39.8,29600.0,39.4079,39.4475,39.398,39.4475,29600.0
2012-11-29 13:00:00,39.8,39.88,39.77,39.88,104400.0,39.4475,39.5268,39.4178,39.5268,104400.0
2012-11-29 13:05:00,39.87,39.89,39.84,39.85,39200.0,39.5169,39.5367,39.4872,39.4971,39200.0
2012-11-29 13:10:00,39.85,39.89,39.85,39.88,29200.0,39.4971,39.5367,39.4971,39.5268,29200.0
2012-11-29 13:15:00,39.89,39.93,39.87,39.89,46000.0,39.5367,39.5764,39.5169,39.5367,46000.0
2012-11-29 13:20:00,39.9,39.95,39.89,39.95,63200.0,39.5467,39.5962,39.5367,39.5962,63200.0
2012-11-29 13:25:00,39.95,39.95,39.88,39.91,55200.0,39.5962,39.5962,39.5268,39.5566,55200.0
2012-11-29 13:30:00,39.91,39.94,39.82,39.88,160800.0,39.5566,39.5863,39.4674,39.5268,160800.0
2012-11-29 13:35:00,39.89,39.94,39.88,39.94,20000.0,39.5367,39.5863,39.5268,39.5863,20000.0
2012-11-29 13:40:00,39.93,39.95,39.85,39.86,27600.0,39.5764,39.5962,39.4971,39.507,27600.0
2012-11-29 13:45:00,39.88,39.89,39.85,39.88,35200.0,39.5268,39.5367,39.4971,39.5268,35200.0
2012-11-29 13:50:00,39.88,39.89,39.86,39.88,36400.0,39.5268,39.5367,39.507,39.5268,36400.0
2012-11-29 13:55:00,39.88,39.88,39.85,39.85,44800.0,39.5268,39.5268,39.4971,39.4971,44800.0
2012-11-29 14:00:00,39.85,39.85,39.83,39.84,26400.0,39.4971,39.4971,39.4773,39.4872,26400.0
2012-11-29 14:05:00,39.84,39.84,39.79,39.8,31600.0,39.4872,39.4872,39.4376,39.4475,31600.0
2012-11-29 14:10:00,39.8,39.84,39.77,39.82,64000.0,39.4475,39.4872,39.4178,39.4674,64000.0
2012-11-29 14:15:00,39.82,39.82,39.7,39.71,74000.0,39.4674,39.4674,39.3484,39.3583,74000.0
2012-11-29 14:20:00,39.71,39.73,39.69,39.7,38400.0,39.3583,39.3782,39.3385,39.3484,38400.0
2012-11-29 14:25:00,39.7,39.74,39.68,39.69,39200.0,39.3484,39.3881,39.3286,39.3385,39200.0
2012-11-29 14:30:00,39.69,39.75,39.68,39.71,28800.0,39.3385,39.398,39.3286,39.3583,28800.0
2012-11-29 14:35:00,39.71,39.76,39.71,39.73,29600.0,39.3583,39.4079,39.3583,39.3782,29600.0
2012-11-29 14:40:00,39.75,39.77,39.73,39.75,25200.0,39.398,39.4178,39.3782,39.398,25200.0
2012-11-29 14:45:00,39.75,39.75,39.69,39.72,39600.0,39.398,39.398,39.3385,39.3682,39600.0
2012-11-29 14:50:00,39.71,39.75,39.66,39.66,54000.0,39.3583,39.398,39.3088,39.3088,54000.0
2012-11-29 14:55:00,39.66,39.75,39.66,39.75,30000.0,39.3088,39.398,39.3088,39.398,30000.0
2012-11-29 15:00:00,39.75,39.75,39.71,39.71,36000.0,39.398,39.398,39.3583,39.3583,36000.0
2012-11-29 15:05:00,39.71,39.74,39.68,39.74,62800.0,39.3583,39.3881,39.3286,39.3881,62800.0
2012-11-29 15:10:00,39.73,39.73,39.67,39.67,23200.0,39.3782,39.3782,39.3187,39.3187,23200.0
2012-11-29 15:15:00,39.68,39.72,39.67,39.67,36800.0,39.3286,39.3682,39.3187,39.3187,36800.0
2012-11-29 15:20:00,39.68,39.69,39.61,39.65,73200.0,39.3286,39.3385,39.2592,39.2989,73200.0
2012-11-29 15:25:00,39.65,39.67,39.61,39.64,100400.0,39.2989,39.3187,39.2592,39.289,100400.0
2012-11-29 15:30:00,39.63,39.78,39.62,39.77,115200.0,39.279,39.4277,39.2691,39.4178,115200.0
2012-11-29 15:35:00,39.77,39.78,39.7,39.72,122400.0,39.4178,39.4277,39.3484,39.3682,122400.0
2012-11-29 15:40:00,39.73,39.8,39.71,39.77,81200.0,39.3782,39.4475,39.3583,39.4178,81200.0
2012-11-29 15:45:00,39.76,39.77,39.68,39.7,106400.0,39.4079,39.4178,39.3286,39.3484,106400.0
2012-11-29 15:50:00,39.72,39.72,39.68,39.71,118000.0,39.3682,39.3682,39.3286,39.3583,118000.0
2012-11-29 15:55:00,39.7,39.72,39.67,39.68,334400.0,39.3484,39.3682,39.3187,39.3286,334400.0
2012-11-30 09:30:00,39.55,39.69,39.52,39.64,107200.0,39.1998,39.3385,39.17,39.289,107200.0
2012-11-30 09:35:00,39.66,39.66,39.46,39.61,39600.0,39.3088,39.3088,39.1106,39.2592,39600.0
2012-11-30 09:40:00,39.59,39.7,39.57,39.59,29600.0,39.2394,39.3484,39.2196,39.2394,29600.0
2012-11-30 09:45:00,39.56,39.58,39.4,39.4,69600.0,39.2097,39.2295,39.0511,39.0511,69600.0
2012-11-30 09:50:00,39.41,39.43,39.36,39.41,96400.0,39.061,39.0808,39.0114,39.061,96400.0
2012-11-30 09:55:00,39.4,39.53,39.36,39.36,71600.0,39.0511,39.1799,39.0114,39.0114,71600.0
2012-11-30 10:00:00,39.37,39.57,39.37,39.55,41200.0,39.0213,39.2196,39.0213,39.1998,41200.0
2012-11-30 10:05:00,39.54,39.55,39.42,39.44,27200.0,39.1898,39.1998,39.0709,39.0907,27200.0
2012-11-30 10:10:00,39.39,39.58,39.39,39.58,40400.0,39.0412,39.2295,39.0412,39.2295,40400.0
2012-11-30 10:15:00,39.57,39.58,39.47,39.55,30400.0,39.2196,39.2295,39.1205,39.1998,30400.0
2012-11-30 10:20:00,39.55,39.64,39.51,39.61,18400.0,39.1998,39.289,39.1601,39.2592,18400.0
2012-11-30 10:25:00,39.63,39.63,39.58,39.61,40400.0,39.279,39.279,39.2295,39.2592,40400.0
2012-11-30 10:30:00,39.61,39.63,39.58,39.6,32800.0,39.2592,39.279,39.2295,39.2493,32800.0
2012-11-30 10:35:00,39.6,39.62,39.51,39.54,55200.0,39.2493,39.2691,39.1601,39.1898,55200.0
2012-11-30 10:40:00,39.54,39.56,39.43,39.44,43200.0,39.1898,39.2097,39.0808,39.0907,43200.0
2012-11-30 10:45:00,39.44,39.51,39.44,39.46,28800.0,39.0907,39.1601,39.0907,39.1106,28800.0
2012-11-30 10:50:00,39.44,39.46,39.39,39.44,29200.0,39.0907,39.1106,39.0412,39.0907,29200.0
2012-11-30 10:55:00,39.43,39.47,39.38,39.47,44000.0,39.0808,39.1205,39.0313,39.1205,44000.0
2012-11-30 11:00:00,39.47,39.47,39.42,39.47,22400.0,39.1205,39.1205,39.0709,39.1205,22400.0
2012-11-30 11:05:00,39.47,39.49,39.46,39.49,15200.0,39.1205,39.1403,39.1106,39.1403,15200.0
2012-11-30 11:10:00,39.49,39.5,39.46,39.48,10400.0,39.1403,39.1502,39.1106,39.1304,10400.0
2012-11-30 11:15:00,39.46,39.47,39.39,39.41,16400.0,39.1106,39.1205,39.0412,39.061,16400.0
2012-11-30 11:20:00,39.38,39.38,39.31,39.32,53600.0,39.0313,39.0313,38.9619,38.9718,53600.0
2012-11-30 11:25:00,39.36,39.37,39.33,39.33,22400.0,39.0114,39.0213,38.9817,38.9817,22400.0
2012-11-30 11:30:00,39.33,39.33,39.27,39.31,30000.0,38.9817,38.9817,38.9222,38.9619,30000.0
2012-11-30 11:35:00,39.27,39.32,39.25,39.32,55200.0,38.9222,38.9718,38.9024,38.9718,55200.0
2012-11-30 11:40:00,39.29,39.38,39.29,39.37,18400.0,38.9421,39.0313,38.9421,39.0213,18400.0
2012-11-30 11:45:00,39.37,39.47,39.37,39.43,26000.0,39.0213,39.1205,39.0213,39.0808,26000.0
2012-11-30 11:50:00,39.41,39.42,39.35,39.37,22000.0,39.061,39.0709,39.0015,39.0213,22000.0
2012-11-30 11:55:00,39.39,39.43,39.36,39.41,12000.0,39.0412,39.0808,39.0114,39.061,12000.0
2012-11-30 12:00:00,39.38,39.4,39.36,39.4,20800.0,39.0313,39.0511,39.0114,39.0511,20800.0
2012-11-30 12:05:00,39.41,39.42,39.33,39.33,26400.0,39.061,39.0709,38.9817,38.9817,26400.0
2012-11-30 12:10:00,39.31,39.38,39.31,39.37,10800.0,38.9619,39.0313,38.9619,39.0213,10800.0
2012-11-30 12:15:00,39.38,39.39,39.36,39.36,10000.0,39.0313,39.0412,39.0114,39.0114,10000.0
2012-11-30 12:20:00,39.38,39.38,39.33,39.38,7600.0,39.0313,39.0313,38.9817,39.0313,7600.0
2012-11-30 12:25:00,39.38,39.39,39.37,39.38,10800.0,39.0313,39.0412,39.0213,39.0313,10800.0
2012-11-30 12:30:00,39.38,39.42,39.38,39.42,8400.0,39.0313,39.0709,39.0313,39.0709,8400.0
2012-11-30 12:35:00,39.42,39.49,39.42,39.48,56000.0,39.0709,39.1403,39.0709,39.1304,56000.0
2012-11-30 12:40:00,39.47,39.49,39.46,39.47,16000.0,39.1205,39.1403,39.1106,39.1205,16000.0
2012-11-30 12:45:00,39.46,39.47,39.42,39.47,30800.0,39.1106,39.1205,39.0709,39.1205,30800.0
2012-11-30 12:50:00,39.41,39.42,39.34,39.35,44800.0,39.061,39.0709,38.9916,39.0015,44800.0
2012-11-30 12:55:00,39.38,39.4,39.34,39.36,7200.0,39.0313,39.0511,38.9916,39.0114,7200.0
2012-11-30 13:00:00,39.34,39.42,39.34,39.39,13600.0,38.9916,39.0709,38.9916,39.0412,13600.0
2012-11-30 13:05:00,39.39,39.42,39.39,39.4,10000.0,39.0412,39.0709,39.0412,39.0511,10000.0
2012-11-30 13:10:00,39.42,39.42,39.38,39.42,16400.0,39.0709,39.0709,39.0313,39.0709,16400.0
2012-11-30 13:15:00,39.42,39.42,39.31,39.33,36800.0,39.0709,39.0709,38.9619,38.9817,36800.0
2012-11-30 13:20:00,39.33,39.43,39.32,39.42,19200.0,38.9817,39.0808,38.9718,39.0709,19200.0
2012-11-30 13:25:00,39.42,39.42,39.38,39.4,12400.0,39.0709,39.0709,39.0313,39.0511,12400.0
2012-11-30 13:30:00,39.42,39.42,39.38,39.4,9600.0,39.0709,39.0709,39.0313,39.0511,9600.0
2012-11-30 13:35:00,39.4,39.4,39.4,39.4,400.0,39.0511,39.0511,39.0511,39.0511,400.0
2012-11-30 13:40:00,39.41,39.42,39.38,39.42,32400.0,39.061,39.0709,39.0313,39.0709,32400.0
2012-11-30 13:45:00,39.41,39.44,39.4,39.44,11600.0,39.061,39.0907,39.0511,39.0907,11600.0
2012-11-30 13:50:00,39.43,39.46,39.43,39.44,15200.0,39.0808,39.1106,39.0808,39.0907,15200.0
2012-11-30 13:55:00,39.45,39.47,39.43,39.44,27600.0,39.1006,39.1205,39.0808,39.0907,27600.0
2012-11-30 14:00:00,39.45,39.47,39.44,39.47,23200.0,39.1006,39.1205,39.0907,39.1205,23200.0
2012-11-30 14:05:00,39.48,39.54,39.48,39.53,27200.0,39.1304,39.1898,39.1304,39.1799,27200.0
2012-11-30 14:10:00,39.52,39.53,39.51,39.53,19200.0,39.17,39.1799,39.1601,39.1799,19200.0
2012-11-30 14:15:00,39.52,39.57,39.52,39.52,16400.0,39.17,39.2196,39.17,39.17,16400.0
2012-11-30 14:20:00,39.52,39.59,39.52,39.59,15200.0,39.17,39.2394,39.17,39.2394,15200.0
2012-11-30 14:25:00,39.57,39.59,39.56,39.57,19600.0,39.2196,39.2394,39.2097,39.2196,19600.0
2012-11-30 14:30:00,39.56,39.57,39.51,39.52,20400.0,39.2097,39.2196,39.1601,39.17,20400.0
2012-11-30 14:35:00,39.52,39.55,39.48,39.49,36000.0,39.17,39.1998,39.1304,39.1403,36000.0
2012-11-30 14:40:00,39.47,39.5,39.47,39.49,24400.0,39.1205,39.1502,39.1205,39.1403,24400.0
2012-11-30 14:45:00,39.48,39.48,39.45,39.46,18400.0,39.1304,39.1304,39.1006,39.1106,18400.0
2012-11-30 14:50:00,39.46,39.47,39.38,39.38,40800.0,39.1106,39.1205,39.0313,39.0313,40800.0
2012-11-30 14:55:00,39.38,39.38,39.33,39.34,29600.0,39.0313,39.0313,38.9817,38.9916,29600.0
2012-11-30 15:00:00,39.35,39.36,39.29,39.29,43600.0,39.0015,39.0114,38.9421,38.9421,43600.0
2012-11-30 15:05:00,39.29,39.32,39.27,39.31,28000.0,38.9421,38.9718,38.9222,38.9619,28000.0
2012-11-30 15:10:00,39.31,39.4,39.31,39.4,70800.0,38.9619,39.0511,38.9619,39.0511,70800.0
2012-11-30 15:15:00,39.39,39.46,39.38,39.39,53200.0,39.0412,39.1106,39.0313,39.0412,53200.0
2012-11-30 15:20:00,39.39,39.47,39.35,39.35,31200.0,39.0412,39.1205,39.0015,39.0015,31200.0
2012-11-30 15:25:00,39.35,39.39,39.33,39.35,29600.0,39.0015,39.0412,38.9817,39.0015,29600.0
2012-11-30 15:30:00,39.35,39.35,39.24,39.25,199600.0,39.0015,39.0015,38.8925,38.9024,199600.0
2012-11-30 15:35:00,39.24,39.34,39.24,39.3,65600.0,38.8925,38.9916,38.8925,38.952,65600.0
2012-11-30 15:40:00,39.3,39.36,39.3,39.35,77200.0,38.952,39.0114,38.952,39.0015,77200.0
2012-11-30 15:45:00,39.35,39.46,39.33,39.41,108800.0,39.0015,39.1106,38.9817,39.061,108800.0
2012-11-30 15:50:00,39.42,39.51,39.41,39.49,137600.0,39.0709,39.1601,39.061,39.1403,137600.0
2012-11-30 15:55:00,39.49,39.51,39.41,39.41,265200.0,39.1403,39.1601,39.061,39.061,265200.0
2012-12-03 09:30:00,39.68,39.88,39.6,39.69,338000.0,39.3286,39.5268,39.2493,39.3385,338000.0
2012-12-03 09:35:00,39.69,39.84,39.69,39.77,117200.0,39.3385,39.4872,39.3385,39.4178,117200.0
2012-12-03 09:40:00,39.76,39.77,39.61,39.61,89600.0,39.4079,39.4178,39.2592,39.2592,89600.0
2012-12-03 09:45:00,39.61,39.63,39.47,39.56,152800.0,39.2592,39.279,39.1205,39.2097,152800.0
2012-12-03 09:50:00,39.52,39.6,39.52,39.6,56400.0,39.17,39.2493,39.17,39.2493,56400.0
2012-12-03 09:55:00,39.6,39.74,39.6,39.69,42800.0,39.2493,39.3881,39.2493,39.3385,42800.0
2012-12-03 10:00:00,39.61,39.69,39.42,39.44,114000.0,39.2592,39.3385,39.0709,39.0907,114000.0
2012-12-03 10:05:00,39.44,39.57,39.41,39.51,44400.0,39.0907,39.2196,39.061,39.1601,44400.0
2012-12-03 10:10:00,39.48,39.54,39.45,39.51,22400.0,39.1304,39.1898,39.1006,39.1601,22400.0
2012-12-03 10:15:00,39.51,39.62,39.46,39.62,64000.0,39.1601,39.2691,39.1106,39.2691,64000.0
2012-12-03 10:20:00,39.63,39.65,39.59,39.62,33600.0,39.279,39.2989,39.2394,39.2691,33600.0
2012-12-03 10:25:00,39.62,39.62,39.48,39.52,46400.0,39.2691,39.2691,39.1304,39.17,46400.0
2012-12-03 10:30:00,39.55,39.55,39.47,39.51,14800.0,39.1998,39.1998,39.1205,39.1601,14800.0
2012-12-03 10:35:00,39.51,39.51,39.45,39.49,36800.0,39.1601,39.1601,39.1006,39.1403,36800.0
2012-12-03 10:40:00,39.49,39.62,39.49,39.6,49200.0,39.1403,39.2691,39.1403,39.2493,49200.0
2012-12-03 10:45:00,39.57,39.59,39.52,39.59,22800.0,39.2196,39.2394,39.17,39.2394,22800.0
2012-12-03 10:50:00,39.55,39.59,39.46,39.49,33200.0,39.1998,39.2394,39.1106,39.1403,33200.0
2012-12-03 10:55:00,39.46,39.53,39.45,39.45,24400.0,39.1106,39.1799,39.1006,39.1006,24400.0
2012-12-03 11:00:00,39.5,39.54,39.49,39.52,43600.0,39.1502,39.1898,39.1403,39.17,43600.0
2012-12-03 11:05:00,39.54,39.6,39.49,39.56,40400.0,39.1898,39.2493,39.1403,39.2097,40400.0
2012-12-03 11:10:00,39.55,39.6,39.55,39.58,12000.0,39.1998,39.2493,39.1998,39.2295,12000.0
2012-12-03 11:15:00,39.55,39.59,39.49,39.52,105200.0,39.1998,39.2394,39.1403,39.17,105200.0
2012-12-03 11:20:00,39.52,39.61,39.49,39.55,86800.0,39.17,39.2592,39.1403,39.1998,86800.0
2012-12-03 11:25:00,39.51,39.51,39.44,39.48,34000.0,39.1601,39.1601,39.0907,39.1304,34000.0
2012-12-03 11:30:00,39.45,39.49,39.4,39.49,39200.0,39.1006,39.1403,39.0511,39.1403,39200.0
2012-12-03 11:35:00,39.48,39.48,39.43,39.45,14400.0,39.1304,39.1304,39.0808,39.1006,14400.0
2012-12-03 11:40:00,39.46,39.49,39.45,39.46,14800.0,39.1106,39.1403,39.1006,39.1106,14800.0
2012-12-03 11:45:00,39.45,39.45,39.41,39.42,35200.0,39.1006,39.1006,39.061,39.0709,35200.0
2012-12-03 11:50:00,39.42,39.49,39.42,39.48,48400.0,39.0709,39.1403,39.0709,39.1304,48400.0
2012-12-03 11:55:00,39.46,39.51,39.45,39.5,95600.0,39.1106,39.1601,39.1006,39.1502,95600.0
2012-12-03 12:00:00,39.49,39.49,39.46,39.46,18400.0,39.1403,39.1403,39.1106,39.1106,18400.0
2012-12-03 12:05:00,39.47,39.49,39.46,39.49,21600.0,39.1205,39.1403,39.1106,39.1403,21600.0
2012-12-03 12:10:00,39.47,39.53,39.47,39.52,26800.0,39.1205,39.1799,39.1205,39.17,26800.0
2012-12-03 12:15:00,39.52,39.54,39.48,39.54,57600.0,39.17,39.1898,39.1304,39.1898,57600.0
2012-12-03 12:20:00,39.54,39.56,39.52,39.56,68000.0,39.1898,39.2097,39.17,39.2097,68000.0
2012-12-03 12:25:00,39.56,39.62,39.56,39.6,18800.0,39.2097,39.2691,39.2097,39.2493,18800.0
2012-12-03 12:30:00,39.58,39.63,39.58,39.61,18400.0,39.2295,39.279,39.2295,39.2592,18400.0
2012-12-03 12:35:00,39.6,39.61,39.58,39.6,33200.0,39.2493,39.2592,39.2295,39.2493,33200.0
2012-12-03 12:40:00,39.58,39.58,39.52,39.52,13600.0,39.2295,39.2295,39.17,39.17,13600.0
2012-12-03 12:45:00,39.52,39.56,39.5,39.5,34800.0,39.17,39.2097,39.1502,39.1502,34800.0
2012-12-03 12:50:00,39.51,39.54,39.49,39.54,31200.0,39.1601,39.1898,39.1403,39.1898,31200.0
2012-12-03 12:55:00,39.53,39.55,39.51,39.54,14000.0,39.1799,39.1998,39.1601,39.1898,14000.0
2012-12-03 13:00:00,39.52,39.54,39.47,39.5,53600.0,39.17,39.1898,39.1205,39.1502,53600.0
2012-12-03 13:05:00,39.5,39.53,39.48,39.5,22000.0,39.1502,39.1799,39.1304,39.1502,22000.0
2012-12-03 13:10:00,39.5,39.52,39.49,39.51,19200.0,39.1502,39.17,39.1403,39.1601,19200.0
2012-12-03 13:15:00,39.51,39.51,39.49,39.5,32400.0,39.1601,39.1601,39.1403,39.1502,32400.0
2012-12-03 13:20:00,39.52,39.52,39.5,39.51,11600.0,39.17,39.17,39.1502,39.1601,11600.0
2012-12-03 13:25:00,39.5,39.5,39.47,39.5,32000.0,39.1502,39.1502,39.1205,39.1502,32000.0
2012-12-03 13:30:00,39.5,39.52,39.44,39.46,25600.0,39.1502,39.17,39.0907,39.1106,25600.0
2012-12-03 13:35:00,39.44,39.48,39.42,39.46,31200.0,39.0907,39.1304,39.0709,39.1106,31200.0
2012-12-03 13:40:00,39.46,39.52,39.44,39.52,30000.0,39.1106,39.17,39.0907,39.17,30000.0
2012-12-03 13:45:00,39.51,39.53,39.5,39.53,10800.0,39.1601,39.1799,39.1502,39.1799,10800.0
2012-12-03 13:50:00,39.54,39.54,39.51,39.51,12800.0,39.1898,39.1898,39.1601,39.1601,12800.0
2012-12-03 13:55:00,39.52,39.55,39.52,39.54,16400.0,39.17,39.1998,39.17,39.1898,16400.0
2012-12-03 14:00:00,39.53,39.55,39.51,39.55,33600.0,39.1799,39.1998,39.1601,39.1998,33600.0
2012-12-03 14:05:00,39.54,39.57,39.52,39.56,26800.0,39.1898,39.2196,39.17,39.2097,26800.0
2012-12-03 14:10:00,39.57,39.57,39.55,39.56,22400.0,39.2196,39.2196,39.1998,39.2097,22400.0
2012-12-03 14:15:00,39.57,39.58,39.56,39.56,28000.0,39.2196,39.2295,39.2097,39.2097,28000.0
2012-12-03 14:20:00,39.56,39.56,39.51,39.52,32000.0,39.2097,39.2097,39.1601,39.17,32000.0
2012-12-03 14:25:00,39.52,39.54,39.5,39.54,31600.0,39.17,39.1898,39.1502,39.1898,31600.0
2012-12-03 14:30:00,39.54,39.55,39.52,39.54,20800.0,39.1898,39.1998,39.17,39.1898,20800.0
2012-12-03 14:35:00,39.53,39.54,39.5,39.5,45200.0,39.1799,39.1898,39.1502,39.1502,45200.0
2012-12-03 14:40:00,39.51,39.54,39.5,39.52,41200.0,39.1601,39.1898,39.1502,39.17,41200.0
2012-12-03 14:45:00,39.51,39.53,39.51,39.51,13600.0,39.1601,39.1799,39.1601,39.1601,13600.0
2012-12-03 14:50:00,39.51,39.54,39.5,39.54,16800.0,39.1601,39.1898,39.1502,39.1898,16800.0
2012-12-03 14:55:00,39.52,39.55,39.51,39.55,33200.0,39.17,39.1998,39.1601,39.1998,33200.0
2012-12-03 15:00:00,39.54,39.61,39.53,39.54,84400.0,39.1898,39.2592,39.1799,39.1898,84400.0
2012-12-03 15:05:00,39.55,39.57,39.51,39.53,36000.0,39.1998,39.2196,39.1601,39.1799,36000.0
2012-12-03 15:10:00,39.53,39.53,39.48,39.49,29600.0,39.1799,39.1799,39.1304,39.1403,29600.0
2012-12-03 15:15:00,39.49,39.49,39.38,39.39,50800.0,39.1403,39.1403,39.0313,39.0412,50800.0
2012-12-03 15:20:00,39.4,39.41,39.37,39.4,84800.0,39.0511,39.061,39.0213,39.0511,84800.0
2012-12-03 15:25:00,39.39,39.4,39.36,39.38,55600.0,39.0412,39.0511,39.0114,39.0313,55600.0
2012-12-03 15:30:00,39.4,39.44,39.38,39.43,50000.0,39.0511,39.0907,39.0313,39.0808,50000.0
2012-12-03 15:35:00,39.43,39.43,39.35,39.35,89200.0,39.0808,39.0808,39.0015,39.0015,89200.0
2012-12-03 15:40:00,39.35,39.43,39.34,39.4,138800.0,39.0015,39.0808,38.9916,39.0511,138800.0
2012-12-03 15:45:00,39.4,39.43,39.35,39.36,130400.0,39.0511,39.0808,39.0015,39.0114,130400.0
2012-12-03 15:50:00,39.35,39.38,39.34,39.35,154400.0,39.0015,39.0313,38.9916,39.0015,154400.0
2012-12-03 15:55:00,39.35,39.37,39.22,39.26,432800.0,39.0015,39.0213,38.8727,38.9123,432800.0
2012-12-04 09:30:00,39.26,39.36,39.15,39.2,79600.0,38.9123,39.0114,38.8033,38.8529,79600.0
2012-12-04 09:35:00,39.24,39.25,39.16,39.24,54000.0,38.8925,38.9024,38.8132,38.8925,54000.0
2012-12-04 09:40:00,39.2,39.36,39.2,39.33,78000.0,38.8529,39.0114,38.8529,38.9817,78000.0
2012-12-04 09:45:00,39.33,39.36,39.26,39.26,56000.0,38.9817,39.0114,38.9123,38.9123,56000.0
2012-12-04 09:50:00,39.27,39.38,39.27,39.31,32800.0,38.9222,39.0313,38.9222,38.9619,32800.0
2012-12-04 09:55:00,39.31,39.33,39.09,39.09,85200.0,38.9619,38.9817,38.7438,38.7438,85200.0
2012-12-04 10:00:00,39.08,39.15,38.96,38.96,108000.0,38.7339,38.8033,38.615,38.615,108000.0
2012-12-04 10:05:00,38.96,39.09,38.93,39.07,117600.0,38.615,38.7438,38.5852,38.724,117600.0
2012-12-04 10:10:00,39.07,39.18,39.04,39.1,56800.0,38.724,38.833,38.6943,38.7537,56800.0
2012-12-04 10:15:00,39.13,39.13,39.01,39.07,60800.0,38.7835,38.7835,38.6645,38.724,60800.0
2012-12-04 10:20:00,39.08,39.1,38.96,38.96,41600.0,38.7339,38.7537,38.615,38.615,41600.0
2012-12-04 10:25:00,38.96,39.01,38.87,38.88,235600.0,38.615,38.6645,38.5258,38.5357,235600.0
2012-12-04 10:30:00,38.87,38.92,38.8,38.8,169200.0,38.5258,38.5753,38.4564,38.4564,169200.0
2012-12-04 10:35:00,38.79,38.91,38.78,38.91,107600.0,38.4465,38.5654,38.4366,38.5654,107600.0
2012-12-04 10:40:00,38.91,38.97,38.9,38.94,46800.0,38.5654,38.6249,38.5555,38.5952,46800.0
2012-12-04 10:45:00,38.93,38.99,38.93,38.96,35600.0,38.5852,38.6447,38.5852,38.615,35600.0
2012-12-04 10:50:00,38.99,39.0,38.93,38.96,20800.0,38.6447,38.6546,38.5852,38.615,20800.0
2012-12-04 10:55:00,38.95,38.97,38.93,38.97,16400.0,38.6051,38.6249,38.5852,38.6249,16400.0
2012-12-04 11:00:00,38.98,38.98,38.94,38.95,11200.0,38.6348,38.6348,38.5952,38.6051,11200.0
2012-12-04 11:05:00,38.95,38.95,38.88,38.9,34800.0,38.6051,38.6051,38.5357,38.5555,34800.0
2012-12-04 11:10:00,38.88,38.95,38.88,38.94,25200.0,38.5357,38.6051,38.5357,38.5952,25200.0
2012-12-04 11:15:00,38.93,39.0,38.93,38.98,40000.0,38.5852,38.6546,38.5852,38.6348,40000.0
2012-12-04 11:20:00,38.98,38.98,38.94,38.97,9600.0,38.6348,38.6348,38.5952,38.6249,9600.0
2012-12-04 11:25:00,38.97,39.0,38.93,38.94,35200.0,38.6249,38.6546,38.5852,38.5952,35200.0
2012-12-04 11:30:00,38.94,39.03,38.93,39.02,43200.0,38.5952,38.6844,38.5852,38.6744,43200.0
2012-12-04 11:35:00,39.04,39.07,39.01,39.02,28000.0,38.6943,38.724,38.6645,38.6744,28000.0
2012-12-04 11:40:00,39.02,39.1,39.01,39.1,31200.0,38.6744,38.7537,38.6645,38.7537,31200.0
2012-12-04 11:45:00,39.12,39.13,39.07,39.07,15600.0,38.7736,38.7835,38.724,38.724,15600.0
2012-12-04 11:50:00,39.06,39.13,39.06,39.09,26400.0,38.7141,38.7835,38.7141,38.7438,26400.0
2012-12-04 11:55:00,39.08,39.13,39.08,39.13,12000.0,38.7339,38.7835,38.7339,38.7835,12000.0
2012-12-04 12:00:00,39.13,39.15,39.04,39.05,81600.0,38.7835,38.8033,38.6943,38.7042,81600.0
2012-12-04 12:05:00,39.02,39.05,39.0,39.05,18000.0,38.6744,38.7042,38.6546,38.7042,18000.0
2012-12-04 12:10:00,39.05,39.06,39.01,39.04,18800.0,38.7042,38.7141,38.6645,38.6943,18800.0
2012-12-04 12:15:00,39.05,39.09,39.05,39.09,25200.0,38.7042,38.7438,38.7042,38.7438,25200.0
2012-12-04 12:20:00,39.09,39.1,39.07,39.09,16000.0,38.7438,38.7537,38.724,38.7438,16000.0
2012-12-04 12:25:00,39.08,39.23,39.07,39.23,54000.0,38.7339,38.8826,38.724,38.8826,54000.0
2012-12-04 12:30:00,39.22,39.22,39.13,39.19,53600.0,38.8727,38.8727,38.7835,38.8429,53600.0
2012-12-04 12:35:00,39.19,39.19,39.09,39.14,25200.0,38.8429,38.8429,38.7438,38.7934,25200.0
2012-12-04 12:40:00,39.13,39.13,39.08,39.1,16400.0,38.7835,38.7835,38.7339,38.7537,16400.0
2012-12-04 12:45:00,39.11,39.13,39.1,39.11,9600.0,38.7637,38.7835,38.7537,38.7637,9600.0
2012-12-04 12:50:00,39.12,39.13,39.08,39.09,15600.0,38.7736,38.7835,38.7339,38.7438,15600.0
2012-12-04 12:55:00,39.08,39.08,39.06,39.07,15600.0,38.7339,38.7339,38.7141,38.724,15600.0
2012-12-04 13:00:00,39.08,39.1,39.01,39.02,31600.0,38.7339,38.7537,38.6645,38.6744,31600.0
2012-12-04 13:05:00,39.05,39.08,39.02,39.06,31600.0,38.7042,38.7339,38.6744,38.7141,31600.0
2012-12-04 13:10:00,39.05,39.07,39.04,39.07,22000.0,38.7042,38.724,38.6943,38.724,22000.0
2012-12-04 13:15:00,39.07,39.07,39.03,39.03,17200.0,38.724,38.724,38.6844,38.6844,17200.0
2012-12-04 13:20:00,39.03,39.06,39.02,39.06,24400.0,38.6844,38.7141,38.6744,38.7141,24400.0
2012-12-04 13:25:00,39.06,39.12,39.06,39.12,27600.0,38.7141,38.7736,38.7141,38.7736,27600.0
2012-12-04 13:30:00,39.1,39.11,39.09,39.09,7600.0,38.7537,38.7637,38.7438,38.7438,7600.0
2012-12-04 13:35:00,39.08,39.11,39.08,39.11,11600.0,38.7339,38.7637,38.7339,38.7637,11600.0
2012-12-04 13:40:00,39.11,39.19,39.11,39.16,52800.0,38.7637,38.8429,38.7637,38.8132,52800.0
2012-12-04 13:45:00,39.18,39.2,39.16,39.2,18400.0,38.833,38.8529,38.8132,38.8529,18400.0
2012-12-04 13:50:00,39.21,39.34,39.2,39.34,125200.0,38.8628,38.9916,38.8529,38.9916,125200.0
2012-12-04 13:55:00,39.35,39.38,39.34,39.37,46000.0,39.0015,39.0313,38.9916,39.0213,46000.0
2012-12-04 14:00:00,39.38,39.42,39.32,39.36,70400.0,39.0313,39.0709,38.9718,39.0114,70400.0
2012-12-04 14:05:00,39.35,39.38,39.3,39.3,44000.0,39.0015,39.0313,38.952,38.952,44000.0
2012-12-04 14:10:00,39.31,39.31,39.25,39.28,20800.0,38.9619,38.9619,38.9024,38.9321,20800.0
2012-12-04 14:15:00,39.27,39.29,39.24,39.26,20000.0,38.9222,38.9421,38.8925,38.9123,20000.0
2012-12-04 14:20:00,39.25,39.26,39.23,39.24,17200.0,38.9024,38.9123,38.8826,38.8925,17200.0
2012-12-04 14:25:00,39.24,39.29,39.24,39.24,18400.0,38.8925,38.9421,38.8925,38.8925,18400.0
2012-12-04 14:30:00,39.24,39.26,39.22,39.24,21200.0,38.8925,38.9123,38.8727,38.8925,21200.0
2012-12-04 14:35:00,39.24,39.26,39.22,39.24,12000.0,38.8925,38.9123,38.8727,38.8925,12000.0
2012-12-04 14:40:00,39.24,39.35,39.24,39.3,26000.0,38.8925,39.0015,38.8925,38.952,26000.0
2012-12-04 14:45:00,39.29,39.3,39.27,39.27,7200.0,38.9421,38.952,38.9222,38.9222,7200.0
2012-12-04 14:50:00,39.29,39.35,39.21,39.21,123600.0,38.9421,39.0015,38.8628,38.8628,123600.0
2012-12-04 14:55:00,39.24,39.26,39.21,39.22,12800.0,38.8925,38.9123,38.8628,38.8727,12800.0
2012-12-04 15:00:00,39.22,39.27,39.16,39.27,68800.0,38.8727,38.9222,38.8132,38.9222,68800.0
2012-12-04 15:05:00,39.28,39.38,39.28,39.36,38400.0,38.9321,39.0313,38.9321,39.0114,38400.0
2012-12-04 15:10:00,39.35,39.35,39.3,39.32,29600.0,39.0015,39.0015,38.952,38.9718,29600.0
2012-12-04 15:15:00,39.34,39.35,39.31,39.34,26000.0,38.9916,39.0015,38.9619,38.9916,26000.0
2012-12-04 15:20:00,39.34,39.34,39.29,39.3,38800.0,38.9916,38.9916,38.9421,38.952,38800.0
2012-12-04 15:25:00,39.32,39.36,39.32,39.35,31600.0,38.9718,39.0114,38.9718,39.0015,31600.0
2012-12-04 15:30:00,39.35,39.35,39.25,39.26,50400.0,39.0015,39.0015,38.9024,38.9123,50400.0
2012-12-04 15:35:00,39.25,39.28,39.23,39.24,48000.0,38.9024,38.9321,38.8826,38.8925,48000.0
2012-12-04 15:40:00,39.24,39.28,39.21,39.28,42800.0,38.8925,38.9321,38.8628,38.9321,42800.0
2012-12-04 15:45:00,39.28,39.29,39.24,39.28,65200.0,38.9321,38.9421,38.8925,38.9321,65200.0
2012-12-04 15:50:00,39.28,39.31,39.22,39.22,78400.0,38.9321,38.9619,38.8727,38.8727,78400.0
2012-12-04 15:55:00,39.23,39.3,39.22,39.24,134000.0,38.8826,38.952,38.8727,38.8925,134000.0
2012-12-05 09:30:00,39.13,39.15,39.0,39.04,126000.0,38.7835,38.8033,38.6546,38.6943,126000.0
2012-12-05 09:35:00,39.04,39.13,38.88,39.12,93200.0,38.6943,38.7835,38.5357,38.7736,93200.0
2012-12-05 09:40:00,39.06,39.13,38.87,38.99,150000.0,38.7141,38.7835,38.5258,38.6447,150000.0
2012-12-05 09:45:00,38.98,39.0,38.81,38.85,128800.0,38.6348,38.6546,38.4663,38.506,128800.0
2012-12-05 09:50:00,38.87,38.89,38.77,38.83,75600.0,38.5258,38.5456,38.4267,38.4861,75600.0
2012-12-05 09:55:00,38.79,38.84,38.63,38.66,184000.0,38.4465,38.496,38.2879,38.3176,184000.0
2012-12-05 10:00:00,38.66,38.74,38.63,38.72,100000.0,38.3176,38.3969,38.2879,38.3771,100000.0
2012-12-05 10:05:00,38.72,38.81,38.64,38.72,87600.0,38.3771,38.4663,38.2978,38.3771,87600.0
2012-12-05 10:10:00,38.7,38.75,38.64,38.64,78800.0,38.3573,38.4068,38.2978,38.2978,78800.0
2012-12-05 10:15:00,38.68,38.76,38.64,38.71,62800.0,38.3375,38.4168,38.2978,38.3672,62800.0
2012-12-05 10:20:00,38.72,38.74,38.7,38.7,73200.0,38.3771,38.3969,38.3573,38.3573,73200.0
2012-12-05 10:25:00,38.69,38.71,38.46,38.49,162800.0,38.3474,38.3672,38.1194,38.1491,162800.0
2012-12-05 10:30:00,38.45,38.54,38.43,38.52,74000.0,38.1095,38.1987,38.0897,38.1789,74000.0
2012-12-05 10:35:00,38.52,38.57,38.51,38.55,44000.0,38.1789,38.2284,38.169,38.2086,44000.0
2012-12-05 10:40:00,38.51,38.52,38.35,38.44,93200.0,38.169,38.1789,38.0104,38.0996,93200.0
2012-12-05 10:45:00,38.4,38.43,38.35,38.42,43200.0,38.0599,38.0897,38.0104,38.0798,43200.0
2012-12-05 10:50:00,38.39,38.44,38.34,38.35,44000.0,38.05,38.0996,38.0005,38.0104,44000.0
2012-12-05 10:55:00,38.34,38.5,38.31,38.5,107200.0,38.0005,38.1591,37.9707,38.1591,107200.0
2012-12-05 11:00:00,38.51,38.6,38.48,38.6,52400.0,38.169,38.2582,38.1392,38.2582,52400.0
2012-12-05 11:05:00,38.6,38.65,38.54,38.59,32000.0,38.2582,38.3077,38.1987,38.2483,32000.0
2012-12-05 11:10:00,38.58,38.68,38.52,38.68,20000.0,38.2383,38.3375,38.1789,38.3375,20000.0
2012-12-05 11:15:00,38.65,38.66,38.59,38.59,16400.0,38.3077,38.3176,38.2483,38.2483,16400.0
2012-12-05 11:20:00,38.59,38.59,38.51,38.58,43200.0,38.2483,38.2483,38.169,38.2383,43200.0
2012-12-05 11:25:00,38.58,38.7,38.54,38.66,80000.0,38.2383,38.3573,38.1987,38.3176,80000.0
2012-12-05 11:30:00,38.65,38.82,38.65,38.81,70400.0,38.3077,38.4762,38.3077,38.4663,70400.0
2012-12-05 11:35:00,38.81,38.81,38.68,38.71,31600.0,38.4663,38.4663,38.3375,38.3672,31600.0
2012-12-05 11:40:00,38.71,38.85,38.67,38.77,59200.0,38.3672,38.506,38.3275,38.4267,59200.0
2012-12-05 11:45:00,38.78,38.81,38.76,38.77,52000.0,38.4366,38.4663,38.4168,38.4267,52000.0
2012-12-05 11:50:00,38.77,38.86,38.76,38.86,61600.0,38.4267,38.5159,38.4168,38.5159,61600.0
2012-12-05 11:55:00,38.85,38.92,38.85,38.89,60800.0,38.506,38.5753,38.506,38.5456,60800.0
2012-12-05 12:00:00,38.9,39.0,38.9,38.98,108400.0,38.5555,38.6546,38.5555,38.6348,108400.0
2012-12-05 12:05:00,38.99,39.12,38.98,39.03,85600.0,38.6447,38.7736,38.6348,38.6844,85600.0
2012-12-05 12:10:00,39.05,39.05,38.93,38.96,32400.0,38.7042,38.7042,38.5852,38.615,32400.0
2012-12-05 12:15:00,38.97,38.97,38.92,38.94,36800.0,38.6249,38.6249,38.5753,38.5952,36800.0
2012-12-05 12:20:00,38.94,38.95,38.92,38.92,24400.0,38.5952,38.6051,38.5753,38.5753,24400.0
2012-12-05 12:25:00,38.92,38.93,38.85,38.85,20400.0,38.5753,38.5852,38.506,38.506,20400.0
2012-12-05 12:30:00,38.86,38.95,38.85,38.93,39200.0,38.5159,38.6051,38.506,38.5852,39200.0
2012-12-05 12:35:00,38.94,39.02,38.93,38.99,21200.0,38.5952,38.6744,38.5852,38.6447,21200.0
2012-12-05 12:40:00,39.01,39.05,38.99,39.01,27600.0,38.6645,38.7042,38.6447,38.6645,27600.0
2012-12-05 12:45:00,38.99,39.02,38.87,38.9,32800.0,38.6447,38.6744,38.5258,38.5555,32800.0
2012-12-05 12:50:00,38.88,38.92,38.88,38.9,14800.0,38.5357,38.5753,38.5357,38.5555,14800.0
2012-12-05 12:55:00,38.92,38.94,38.9,38.9,8800.0,38.5753,38.5952,38.5555,38.5555,8800.0
2012-12-05 13:00:00,38.91,38.94,38.9,38.92,12800.0,38.5654,38.5952,38.5555,38.5753,12800.0
2012-12-05 13:05:00,38.91,38.93,38.89,38.93,10000.0,38.5654,38.5852,38.5456,38.5852,10000.0
2012-12-05 13:10:00,38.94,38.98,38.92,38.97,20800.0,38.5952,38.6348,38.5753,38.6249,20800.0
2012-12-05 13:15:00,38.94,38.98,38.94,38.95,30400.0,38.5952,38.6348,38.5952,38.6051,30400.0
2012-12-05 13:20:00,38.95,39.05,38.94,39.02,48800.0,38.6051,38.7042,38.5952,38.6744,48800.0
2012-12-05 13:25:00,39.01,39.04,39.0,39.02,31200.0,38.6645,38.6943,38.6546,38.6744,31200.0
2012-12-05 13:30:00,39.02,39.03,38.97,38.97,21200.0,38.6744,38.6844,38.6249,38.6249,21200.0
2012-12-05 13:35:00,38.97,39.0,38.93,38.96,61200.0,38.6249,38.6546,38.5852,38.615,61200.0
2012-12-05 13:40:00,38.95,38.99,38.94,38.96,44800.0,38.6051,38.6447,38.5952,38.615,44800.0
2012-12-05 13:45:00,38.95,38.97,38.94,38.97,22400.0,38.6051,38.6249,38.5952,38.6249,22400.0
2012-12-05 13:50:00,38.95,39.0,38.95,38.98,34000.0,38.6051,38.6546,38.6051,38.6348,34000.0
2012-12-05 13:55:00,38.96,38.98,38.93,38.94,22400.0,38.615,38.6348,38.5852,38.5952,22400.0
2012-12-05 14:00:00,38.95,39.0,38.95,38.98,69200.0,38.6051,38.6546,38.6051,38.6348,69200.0
2012-12-05 14:05:00,38.98,39.01,38.96,39.0,25600.0,38.6348,38.6645,38.615,38.6546,25600.0
2012-12-05 14:10:00,39.0,39.02,39.0,39.01,17600.0,38.6546,38.6744,38.6546,38.6645,17600.0
2012-12-05 14:15:00,39.02,39.05,39.01,39.04,29200.0,38.6744,38.7042,38.6645,38.6943,29200.0
2012-12-05 14:20:00,39.06,39.07,39.02,39.02,22800.0,38.7141,38.724,38.6744,38.6744,22800.0
2012-12-05 14:25:00,39.04,39.06,39.02,39.04,24400.0,38.6943,38.7141,38.6744,38.6943,24400.0
2012-12-05 14:30:00,39.04,39.05,39.0,39.02,48800.0,38.6943,38.7042,38.6546,38.6744,48800.0
2012-12-05 14:35:00,39.02,39.04,38.99,39.02,39600.0,38.6744,38.6943,38.6447,38.6744,39600.0
2012-12-05 14:40:00,39.02,39.03,39.0,39.01,38000.0,38.6744,38.6844,38.6546,38.6645,38000.0
2012-12-05 14:45:00,39.01,39.05,38.99,39.04,26000.0,38.6645,38.7042,38.6447,38.6943,26000.0
2012-12-05 14:50:00,39.04,39.06,39.03,39.04,15200.0,38.6943,38.7141,38.6844,38.6943,15200.0
2012-12-05 14:55:00,39.04,39.06,38.99,38.99,77200.0,38.6943,38.7141,38.6447,38.6447,77200.0
2012-12-05 15:00:00,39.01,39.06,38.99,39.05,58800.0,38.6645,38.7141,38.6447,38.7042,58800.0
2012-12-05 15:05:00,39.06,39.09,39.05,39.09,26800.0,38.7141,38.7438,38.7042,38.7438,26800.0
2012-12-05 15:10:00,39.08,39.18,39.08,39.16,73200.0,38.7339,38.833,38.7339,38.8132,73200.0
2012-12-05 15:15:00,39.16,39.18,39.12,39.13,28000.0,38.8132,38.833,38.7736,38.7835,28000.0
2012-12-05 15:20:00,39.11,39.23,39.08,39.23,144000.0,38.7637,38.8826,38.7339,38.8826,144000.0
2012-12-05 15:25:00,39.23,39.26,39.21,39.25,118000.0,38.8826,38.9123,38.8628,38.9024,118000.0
2012-12-05 15:30:00,39.24,39.28,39.24,39.27,104400.0,38.8925,38.9321,38.8925,38.9222,104400.0
2012-12-05 15:35:00,39.27,39.27,39.25,39.25,114400.0,38.9222,38.9222,38.9024,38.9024,114400.0
2012-12-05 15:40:00,39.24,39.29,39.23,39.25,110400.0,38.8925,38.9421,38.8826,38.9024,110400.0
2012-12-05 15:45:00,39.25,39.26,39.2,39.22,184800.0,38.9024,38.9123,38.8529,38.8727,184800.0
2012-12-05 15:50:00,39.22,39.28,39.22,39.25,176000.0,38.8727,38.9321,38.8727,38.9024,176000.0
2012-12-05 15:55:00,39.24,39.25,39.13,39.22,294000.0,38.8925,38.9024,38.7835,38.8727,294000.0
2012-12-06 09:30:00,39.12,39.2,39.01,39.15,120400.0,38.7736,38.8529,38.6645,38.8033,120400.0
2012-12-06 09:35:00,39.15,39.2,39.09,39.09,36400.0,38.8033,38.8529,38.7438,38.7438,36400.0
2012-12-06 09:40:00,39.08,39.23,39.07,39.1,38000.0,38.7339,38.8826,38.724,38.7537,38000.0
2012-12-06 09:45:00,39.1,39.15,39.05,39.11,28800.0,38.7537,38.8033,38.7042,38.7637,28800.0
2012-12-06 09:50:00,39.11,39.22,39.09,39.2,24800.0,38.7637,38.8727,38.7438,38.8529,24800.0
2012-12-06 09:55:00,39.18,39.38,39.18,39.22,84000.0,38.833,39.0313,38.833,38.8727,84000.0
2012-12-06 10:00:00,39.22,39.35,39.22,39.3,34800.0,38.8727,39.0015,38.8727,38.952,34800.0
2012-12-06 10:05:00,39.3,39.32,39.18,39.25,40400.0,38.952,38.9718,38.833,38.9024,40400.0
2012-12-06 10:10:00,39.22,39.22,39.03,39.1,87600.0,38.8727,38.8727,38.6844,38.7537,87600.0
2012-12-06 10:15:00,39.11,39.13,39.03,39.04,24800.0,38.7637,38.7835,38.6844,38.6943,24800.0
2012-12-06 10:20:00,39.04,39.17,39.0,39.13,82400.0,38.6943,38.8231,38.6546,38.7835,82400.0
2012-12-06 10:25:00,39.13,39.16,39.09,39.14,20800.0,38.7835,38.8132,38.7438,38.7934,20800.0
2012-12-06 10:30:00,39.12,39.2,39.09,39.13,24800.0,38.7736,38.8529,38.7438,38.7835,24800.0
2012-12-06 10:35:00,39.13,39.38,39.12,39.33,90400.0,38.7835,39.0313,38.7736,38.9817,90400.0
2012-12-06 10:40:00,39.32,39.43,39.29,39.43,64400.0,38.9718,39.0808,38.9421,39.0808,64400.0
2012-12-06 10:45:00,39.43,39.53,39.4,39.53,96400.0,39.0808,39.1799,39.0511,39.1799,96400.0
2012-12-06 10:50:00,39.53,39.62,39.41,39.45,105200.0,39.1799,39.2691,39.061,39.1006,105200.0
2012-12-06 10:55:00,39.45,39.54,39.35,39.47,72000.0,39.1006,39.1898,39.0015,39.1205,72000.0
2012-12-06 11:00:00,39.49,39.55,39.4,39.4,62000.0,39.1403,39.1998,39.0511,39.0511,62000.0
2012-12-06 11:05:00,39.4,39.42,39.38,39.4,31600.0,39.0511,39.0709,39.0313,39.0511,31600.0
2012-12-06 11:10:00,39.42,39.44,39.39,39.44,9600.0,39.0709,39.0907,39.0412,39.0907,9600.0
2012-12-06 11:15:00,39.41,39.49,39.4,39.45,31200.0,39.061,39.1403,39.0511,39.1006,31200.0
2012-12-06 11:20:00,39.47,39.5,39.45,39.48,30000.0,39.1205,39.1502,39.1006,39.1304,30000.0
2012-12-06 11:25:00,39.47,39.52,39.46,39.49,42800.0,39.1205,39.17,39.1106,39.1403,42800.0
2012-12-06 11:30:00,39.5,39.56,39.46,39.51,34400.0,39.1502,39.2097,39.1106,39.1601,34400.0
2012-12-06 11:35:00,39.56,39.63,39.48,39.62,110400.0,39.2097,39.279,39.1304,39.2691,110400.0
2012-12-06 11:40:00,39.61,39.68,39.6,39.68,76000.0,39.2592,39.3286,39.2493,39.3286,76000.0
2012-12-06 11:45:00,39.66,39.67,39.53,39.55,30400.0,39.3088,39.3187,39.1799,39.1998,30400.0
2012-12-06 11:50:00,39.56,39.61,39.54,39.57,28800.0,39.2097,39.2592,39.1898,39.2196,28800.0
2012-12-06 11:55:00,39.57,39.58,39.5,39.58,41200.0,39.2196,39.2295,39.1502,39.2295,41200.0
2012-12-06 12:00:00,39.56,39.58,39.54,39.54,42000.0,39.2097,39.2295,39.1898,39.1898,42000.0
2012-12-06 12:05:00,39.54,39.6,39.54,39.58,46400.0,39.1898,39.2493,39.1898,39.2295,46400.0
2012-12-06 12:10:00,39.57,39.59,39.54,39.56,22800.0,39.2196,39.2394,39.1898,39.2097,22800.0
2012-12-06 12:15:00,39.57,39.6,39.51,39.54,20000.0,39.2196,39.2493,39.1601,39.1898,20000.0
2012-12-06 12:20:00,39.54,39.54,39.45,39.45,20400.0,39.1898,39.1898,39.1006,39.1006,20400.0
2012-12-06 12:25:00,39.46,39.49,39.38,39.38,29200.0,39.1106,39.1403,39.0313,39.0313,29200.0
2012-12-06 12:30:00,39.38,39.39,39.31,39.39,34000.0,39.0313,39.0412,38.9619,39.0412,34000.0
2012-12-06 12:35:00,39.33,39.39,39.33,39.38,21600.0,38.9817,39.0412,38.9817,39.0313,21600.0
2012-12-06 12:40:00,39.41,39.41,39.29,39.33,41200.0,39.061,39.061,38.9421,38.9817,41200.0
2012-12-06 12:45:00,39.31,39.42,39.29,39.4,42000.0,38.9619,39.0709,38.9421,39.0511,42000.0
2012-12-06 12:50:00,39.41,39.42,39.35,39.42,40800.0,39.061,39.0709,39.0015,39.0709,40800.0
2012-12-06 12:55:00,39.4,39.42,39.34,39.37,38000.0,39.0511,39.0709,38.9916,39.0213,38000.0
2012-12-06 13:00:00,39.34,39.38,39.34,39.35,33200.0,38.9916,39.0313,38.9916,39.0015,33200.0
2012-12-06 13:05:00,39.37,39.4,39.34,39.37,44000.0,39.0213,39.0511,38.9916,39.0213,44000.0
2012-12-06 13:10:00,39.39,39.41,39.34,39.34,44800.0,39.0412,39.061,38.9916,38.9916,44800.0
2012-12-06 13:15:00,39.35,39.45,39.33,39.45,52800.0,39.0015,39.1006,38.9817,39.1006,52800.0
2012-12-06 13:20:00,39.45,39.5,39.4,39.48,48400.0,39.1006,39.1502,39.0511,39.1304,48400.0
2012-12-06 13:25:00,39.46,39.48,39.42,39.43,38400.0,39.1106,39.1304,39.0709,39.0808,38400.0
2012-12-06 13:30:00,39.46,39.5,39.42,39.5,58800.0,39.1106,39.1502,39.0709,39.1502,58800.0
2012-12-06 13:35:00,39.49,39.5,39.42,39.42,61200.0,39.1403,39.1502,39.0709,39.0709,61200.0
2012-12-06 13:40:00,39.42,39.48,39.42,39.44,36400.0,39.0709,39.1304,39.0709,39.0907,36400.0
2012-12-06 13:45:00,39.44,39.47,39.42,39.47,53200.0,39.0907,39.1205,39.0709,39.1205,53200.0
2012-12-06 13:50:00,39.47,39.48,39.43,39.48,45200.0,39.1205,39.1304,39.0808,39.1304,45200.0
2012-12-06 13:55:00,39.48,39.5,39.42,39.47,43600.0,39.1304,39.1502,39.0709,39.1205,43600.0
2012-12-06 14:00:00,39.48,39.49,39.43,39.45,48000.0,39.1304,39.1403,39.0808,39.1006,48000.0
2012-12-06 14:05:00,39.45,39.47,39.4,39.4,43600.0,39.1006,39.1205,39.0511,39.0511,43600.0
2012-12-06 14:10:00,39.4,39.48,39.39,39.41,61600.0,39.0511,39.1304,39.0412,39.061,61600.0
2012-12-06 14:15:00,39.41,39.43,39.35,39.38,53200.0,39.061,39.0808,39.0015,39.0313,53200.0
2012-12-06 14:20:00,39.39,39.44,39.31,39.39,62000.0,39.0412,39.0907,38.9619,39.0412,62000.0
2012-12-06 14:25:00,39.38,39.42,39.35,39.4,40000.0,39.0313,39.0709,39.0015,39.0511,40000.0
2012-12-06 14:30:00,39.38,39.46,39.37,39.46,54400.0,39.0313,39.1106,39.0213,39.1106,54400.0
2012-12-06 14:35:00,39.47,39.47,39.39,39.44,56000.0,39.1205,39.1205,39.0412,39.0907,56000.0
2012-12-06 14:40:00,39.42,39.44,39.36,39.4,51600.0,39.0709,39.0907,39.0114,39.0511,51600.0
2012-12-06 14:45:00,39.4,39.41,39.35,39.39,48800.0,39.0511,39.061,39.0015,39.0412,48800.0
2012-12-06 14:50:00,39.39,39.41,39.33,39.33,60400.0,39.0412,39.061,38.9817,38.9817,60400.0
2012-12-06 14:55:00,39.33,39.4,39.33,39.37,50400.0,38.9817,39.0511,38.9817,39.0213,50400.0
2012-12-06 15:00:00,39.37,39.38,39.33,39.35,66800.0,39.0213,39.0313,38.9817,39.0015,66800.0
2012-12-06 15:05:00,39.35,39.39,39.34,39.35,100000.0,39.0015,39.0412,38.9916,39.0015,100000.0
2012-12-06 15:10:00,39.35,39.38,39.27,39.31,124400.0,39.0015,39.0313,38.9222,38.9619,124400.0
2012-12-06 15:15:00,39.32,39.35,39.25,39.29,94000.0,38.9718,39.0015,38.9024,38.9421,94000.0
2012-12-06 15:20:00,39.29,39.34,39.26,39.33,114400.0,38.9421,38.9916,38.9123,38.9817,114400.0
2012-12-06 15:25:00,39.34,39.34,39.22,39.29,104400.0,38.9916,38.9916,38.8727,38.9421,104400.0
2012-12-06 15:30:00,39.29,39.34,39.21,39.34,89200.0,38.9421,38.9916,38.8628,38.9916,89200.0
2012-12-06 15:35:00,39.35,39.39,39.3,39.31,97600.0,39.0015,39.0412,38.952,38.9619,97600.0
2012-12-06 15:40:00,39.34,39.38,39.31,39.37,98400.0,38.9916,39.0313,38.9619,39.0213,98400.0
2012-12-06 15:45:00,39.36,39.38,39.29,39.34,125600.0,39.0114,39.0313,38.9421,38.9916,125600.0
2012-12-06 15:50:00,39.34,39.41,39.34,39.37,161600.0,38.9916,39.061,38.9916,39.0213,161600.0
2012-12-06 15:55:00,39.37,39.37,39.34,39.35,258800.0,39.0213,39.0213,38.9916,39.0015,258800.0
2012-12-07 09:30:00,39.27,39.62,39.23,39.45,384800.0,38.9222,39.2691,38.8826,39.1006,384800.0
2012-12-07 09:35:00,39.46,39.54,39.42,39.48,90400.0,39.1106,39.1898,39.0709,39.1304,90400.0
2012-12-07 09:40:00,39.45,39.5,39.31,39.5,110800.0,39.1006,39.1502,38.9619,39.1502,110800.0
2012-12-07 09:45:00,39.48,39.5,39.34,39.38,149200.0,39.1304,39.1502,38.9916,39.0313,149200.0
2012-12-07 09:50:00,39.38,39.4,39.32,39.32,90000.0,39.0313,39.0511,38.9718,38.9718,90000.0
2012-12-07 09:55:00,39.3,39.36,39.23,39.29,51200.0,38.952,39.0114,38.8826,38.9421,51200.0
2012-12-07 10:00:00,39.26,39.35,39.19,39.34,51200.0,38.9123,39.0015,38.8429,38.9916,51200.0
2012-12-07 10:05:00,39.29,39.47,39.28,39.47,89200.0,38.9421,39.1205,38.9321,39.1205,89200.0
2012-12-07 10:10:00,39.44,39.47,39.38,39.42,28400.0,39.0907,39.1205,39.0313,39.0709,28400.0
2012-12-07 10:15:00,39.44,39.44,39.35,39.43,37200.0,39.0907,39.0907,39.0015,39.0808,37200.0
2012-12-07 10:20:00,39.4,39.41,39.3,39.3,14800.0,39.0511,39.061,38.952,38.952,14800.0
2012-12-07 10:25:00,39.32,39.37,39.26,39.31,39600.0,38.9718,39.0213,38.9123,38.9619,39600.0
2012-12-07 10:30:00,39.32,39.34,39.14,39.14,32400.0,38.9718,38.9916,38.7934,38.7934,32400.0
2012-12-07 10:35:00,39.14,39.28,39.12,39.28,64000.0,38.7934,38.9321,38.7736,38.9321,64000.0
2012-12-07 10:40:00,39.29,39.29,39.2,39.28,25200.0,38.9421,38.9421,38.8529,38.9321,25200.0
2012-12-07 10:45:00,39.27,39.38,39.22,39.23,44400.0,38.9222,39.0313,38.8727,38.8826,44400.0
2012-12-07 10:50:00,39.24,39.24,39.17,39.21,46800.0,38.8925,38.8925,38.8231,38.8628,46800.0
2012-12-07 10:55:00,39.21,39.21,39.14,39.16,28000.0,38.8628,38.8628,38.7934,38.8132,28000.0
2012-12-07 11:00:00,39.16,39.27,39.03,39.25,103600.0,38.8132,38.9222,38.6844,38.9024,103600.0
2012-12-07 11:05:00,39.25,39.25,39.17,39.2,24000.0,38.9024,38.9024,38.8231,38.8529,24000.0
2012-12-07 11:10:00,39.18,39.25,39.18,39.21,36800.0,38.833,38.9024,38.833,38.8628,36800.0
2012-12-07 11:15:00,39.21,39.31,39.21,39.25,35600.0,38.8628,38.9619,38.8628,38.9024,35600.0
2012-12-07 11:20:00,39.25,39.31,39.22,39.23,19600.0,38.9024,38.9619,38.8727,38.8826,19600.0
2012-12-07 11:25:00,39.23,39.31,39.23,39.26,23200.0,38.8826,38.9619,38.8826,38.9123,23200.0
2012-12-07 11:30:00,39.25,39.3,39.17,39.27,22400.0,38.9024,38.952,38.8231,38.9222,22400.0
2012-12-07 11:35:00,39.23,39.25,39.2,39.22,9200.0,38.8826,38.9024,38.8529,38.8727,9200.0
2012-12-07 11:40:00,39.19,39.27,39.19,39.26,15200.0,38.8429,38.9222,38.8429,38.9123,15200.0
2012-12-07 11:45:00,39.26,39.43,39.14,39.15,118800.0,38.9123,39.0808,38.7934,38.8033,118800.0
2012-12-07 11:50:00,39.14,39.18,39.06,39.08,61600.0,38.7934,38.833,38.7141,38.7339,61600.0
2012-12-07 11:55:00,39.08,39.1,39.02,39.03,82000.0,38.7339,38.7537,38.6744,38.6844,82000.0
2012-12-07 12:00:00,39.05,39.13,39.04,39.13,31200.0,38.7042,38.7835,38.6943,38.7835,31200.0
2012-12-07 12:05:00,39.12,39.13,39.03,39.1,26800.0,38.7736,38.7835,38.6844,38.7537,26800.0
2012-12-07 12:10:00,39.1,39.13,39.04,39.06,14800.0,38.7537,38.7835,38.6943,38.7141,14800.0
2012-12-07 12:15:00,39.03,39.12,39.03,39.12,34000.0,38.6844,38.7736,38.6844,38.7736,34000.0
2012-12-07 12:20:00,39.09,39.1,39.03,39.04,11200.0,38.7438,38.7537,38.6844,38.6943,11200.0
2012-12-07 12:25:00,39.04,39.09,39.04,39.08,10800.0,38.6943,38.7438,38.6943,38.7339,10800.0
2012-12-07 12:30:00,39.06,39.09,39.05,39.06,23200.0,38.7141,38.7438,38.7042,38.7141,23200.0
2012-12-07 12:35:00,39.06,39.08,39.03,39.03,29200.0,38.7141,38.7339,38.6844,38.6844,29200.0
2012-12-07 12:40:00,39.05,39.12,39.05,39.11,27200.0,38.7042,38.7736,38.7042,38.7637,27200.0
2012-12-07 12:45:00,39.14,39.17,39.1,39.13,16800.0,38.7934,38.8231,38.7537,38.7835,16800.0
2012-12-07 12:50:00,39.11,39.13,39.09,39.1,7200.0,38.7637,38.7835,38.7438,38.7537,7200.0
2012-12-07 12:55:00,39.1,39.18,39.1,39.17,10000.0,38.7537,38.833,38.7537,38.8231,10000.0
2012-12-07 13:00:00,39.17,39.22,39.15,39.16,33200.0,38.8231,38.8727,38.8033,38.8132,33200.0
2012-12-07 13:05:00,39.19,39.2,39.13,39.15,34800.0,38.8429,38.8529,38.7835,38.8033,34800.0
2012-12-07 13:10:00,39.13,39.15,39.1,39.11,22400.0,38.7835,38.8033,38.7537,38.7637,22400.0
2012-12-07 13:15:00,39.12,39.15,39.08,39.09,27200.0,38.7736,38.8033,38.7339,38.7438,27200.0
2012-12-07 13:20:00,39.1,39.11,39.07,39.07,33600.0,38.7537,38.7637,38.724,38.724,33600.0
2012-12-07 13:25:00,39.05,39.16,39.05,39.15,36000.0,38.7042,38.8132,38.7042,38.8033,36000.0
2012-12-07 13:30:00,39.16,39.16,39.07,39.09,11200.0,38.8132,38.8132,38.724,38.7438,11200.0
2012-12-07 13:35:00,39.09,39.16,39.09,39.12,50400.0,38.7438,38.8132,38.7438,38.7736,50400.0
2012-12-07 13:40:00,39.11,39.12,39.07,39.09,30800.0,38.7637,38.7736,38.724,38.7438,30800.0
2012-12-07 13:45:00,39.08,39.14,39.05,39.07,31200.0,38.7339,38.7934,38.7042,38.724,31200.0
2012-12-07 13:50:00,39.06,39.08,39.04,39.04,44000.0,38.7141,38.7339,38.6943,38.6943,44000.0
2012-12-07 13:55:00,39.05,39.09,39.04,39.07,25200.0,38.7042,38.7438,38.6943,38.724,25200.0
2012-12-07 14:00:00,39.07,39.08,39.03,39.08,24800.0,38.724,38.7339,38.6844,38.7339,24800.0
2012-12-07 14:05:00,39.06,39.07,39.03,39.04,27600.0,38.7141,38.724,38.6844,38.6943,27600.0
2012-12-07 14:10:00,39.04,39.11,39.04,39.1,13600.0,38.6943,38.7637,38.6943,38.7537,13600.0
2012-12-07 14:15:00,39.09,39.12,39.09,39.1,17200.0,38.7438,38.7736,38.7438,38.7537,17200.0
2012-12-07 14:20:00,39.08,39.14,39.08,39.13,13200.0,38.7339,38.7934,38.7339,38.7835,13200.0
2012-12-07 14:25:00,39.14,39.15,39.1,39.12,14000.0,38.7934,38.8033,38.7537,38.7736,14000.0
2012-12-07 14:30:00,39.12,39.18,39.11,39.15,34800.0,38.7736,38.833,38.7637,38.8033,34800.0
2012-12-07 14:35:00,39.16,39.24,39.13,39.21,67200.0,38.8132,38.8925,38.7835,38.8628,67200.0
2012-12-07 14:40:00,39.24,39.24,39.13,39.17,19200.0,38.8925,38.8925,38.7835,38.8231,19200.0
2012-12-07 14:45:00,39.17,39.2,39.16,39.16,17600.0,38.8231,38.8529,38.8132,38.8132,17600.0
2012-12-07 14:50:00,39.16,39.18,39.14,39.18,10400.0,38.8132,38.833,38.7934,38.833,10400.0
2012-12-07 14:55:00,39.15,39.19,39.15,39.19,15200.0,38.8033,38.8429,38.8033,38.8429,15200.0
2012-12-07 15:00:00,39.17,39.19,39.13,39.19,29200.0,38.8231,38.8429,38.7835,38.8429,29200.0
2012-12-07 15:05:00,39.19,39.19,39.13,39.17,24000.0,38.8429,38.8429,38.7835,38.8231,24000.0
2012-12-07 15:10:00,39.16,39.18,39.15,39.17,25600.0,38.8132,38.833,38.8033,38.8231,25600.0
2012-12-07 15:15:00,39.16,39.18,39.16,39.17,31600.0,38.8132,38.833,38.8132,38.8231,31600.0
2012-12-07 15:20:00,39.17,39.18,39.15,39.17,45600.0,38.8231,38.833,38.8033,38.8231,45600.0
2012-12-07 15:25:00,39.16,39.21,39.13,39.18,39200.0,38.8132,38.8628,38.7835,38.833,39200.0
2012-12-07 15:30:00,39.19,39.27,39.19,39.23,70800.0,38.8429,38.9222,38.8429,38.8826,70800.0
2012-12-07 15:35:00,39.24,39.28,39.24,39.26,32800.0,38.8925,38.9321,38.8925,38.9123,32800.0
2012-12-07 15:40:00,39.27,39.27,39.21,39.22,75600.0,38.9222,38.9222,38.8628,38.8727,75600.0
2012-12-07 15:45:00,39.22,39.24,39.19,39.2,131600.0,38.8727,38.8925,38.8429,38.8529,131600.0
2012-12-07 15:50:00,39.2,39.23,39.19,39.19,92400.0,38.8529,38.8826,38.8429,38.8429,92400.0
2012-12-07 15:55:00,39.21,39.22,39.15,39.18,392000.0,38.8628,38.8727,38.8033,38.833,392000.0
2012-12-10 09:30:00,39.18,39.35,39.1,39.18,196800.0,38.833,39.0015,38.7537,38.833,196800.0
2012-12-10 09:35:00,39.18,39.27,39.18,39.24,84000.0,38.833,38.9222,38.833,38.8925,84000.0
2012-12-10 09:40:00,39.24,39.43,39.19,39.35,78000.0,38.8925,39.0808,38.8429,39.0015,78000.0
2012-12-10 09:45:00,39.42,39.43,39.26,39.37,75200.0,39.0709,39.0808,38.9123,39.0213,75200.0
2012-12-10 09:50:00,39.38,39.49,39.35,39.38,62400.0,39.0313,39.1403,39.0015,39.0313,62400.0
2012-12-10 09:55:00,39.39,39.42,39.35,39.38,21200.0,39.0412,39.0709,39.0015,39.0313,21200.0
2012-12-10 10:00:00,39.4,39.42,39.3,39.36,45200.0,39.0511,39.0709,38.952,39.0114,45200.0
2012-12-10 10:05:00,39.35,39.41,39.31,39.34,40800.0,39.0015,39.061,38.9619,38.9916,40800.0
2012-12-10 10:10:00,39.37,39.44,39.37,39.44,27600.0,39.0213,39.0907,39.0213,39.0907,27600.0
2012-12-10 10:15:00,39.41,39.42,39.35,39.41,18000.0,39.061,39.0709,39.0015,39.061,18000.0
2012-12-10 10:20:00,39.41,39.5,39.4,39.5,54400.0,39.061,39.1502,39.0511,39.1502,54400.0
2012-12-10 10:25:00,39.5,39.5,39.46,39.49,120400.0,39.1502,39.1502,39.1106,39.1403,120400.0
2012-12-10 10:30:00,39.48,39.53,39.45,39.52,64000.0,39.1304,39.1799,39.1006,39.17,64000.0
2012-12-10 10:35:00,39.53,39.56,39.52,39.54,54800.0,39.1799,39.2097,39.17,39.1898,54800.0
2012-12-10 10:40:00,39.54,39.57,39.54,39.56,50000.0,39.1898,39.2196,39.1898,39.2097,50000.0
2012-12-10 10:45:00,39.57,39.59,39.51,39.51,38800.0,39.2196,39.2394,39.1601,39.1601,38800.0
2012-12-10 10:50:00,39.5,39.55,39.47,39.53,49200.0,39.1502,39.1998,39.1205,39.1799,49200.0
2012-12-10 10:55:00,39.53,39.59,39.53,39.59,32400.0,39.1799,39.2394,39.1799,39.2394,32400.0
2012-12-10 11:00:00,39.59,39.62,39.49,39.51,61600.0,39.2394,39.2691,39.1403,39.1601,61600.0
2012-12-10 11:05:00,39.51,39.53,39.47,39.47,32400.0,39.1601,39.1799,39.1205,39.1205,32400.0
2012-12-10 11:10:00,39.47,39.51,39.47,39.48,24800.0,39.1205,39.1601,39.1205,39.1304,24800.0
2012-12-10 11:15:00,39.48,39.5,39.46,39.5,31200.0,39.1304,39.1502,39.1106,39.1502,31200.0
2012-12-10 11:20:00,39.5,39.53,39.48,39.48,63200.0,39.1502,39.1799,39.1304,39.1304,63200.0
2012-12-10 11:25:00,39.48,39.48,39.43,39.45,46000.0,39.1304,39.1304,39.0808,39.1006,46000.0
2012-12-10 11:30:00,39.46,39.49,39.45,39.47,22800.0,39.1106,39.1403,39.1006,39.1205,22800.0
2012-12-10 11:35:00,39.46,39.48,39.43,39.43,41600.0,39.1106,39.1304,39.0808,39.0808,41600.0
2012-12-10 11:40:00,39.43,39.44,39.42,39.42,20400.0,39.0808,39.0907,39.0709,39.0709,20400.0
2012-12-10 11:45:00,39.42,39.42,39.36,39.4,28400.0,39.0709,39.0709,39.0114,39.0511,28400.0
2012-12-10 11:50:00,39.41,39.41,39.31,39.31,34400.0,39.061,39.061,38.9619,38.9619,34400.0
2012-12-10 11:55:00,39.31,39.31,39.26,39.28,24400.0,38.9619,38.9619,38.9123,38.9321,24400.0
2012-12-10 12:00:00,39.29,39.32,39.28,39.3,14000.0,38.9421,38.9718,38.9321,38.952,14000.0
2012-12-10 12:05:00,39.3,39.32,39.29,39.32,18000.0,38.952,38.9718,38.9421,38.9718,18000.0
2012-12-10 12:10:00,39.32,39.32,39.27,39.32,18400.0,38.9718,38.9718,38.9222,38.9718,18400.0
2012-12-10 12:15:00,39.32,39.34,39.3,39.3,13200.0,38.9718,38.9916,38.952,38.952,13200.0
2012-12-10 12:20:00,39.3,39.36,39.3,39.31,13200.0,38.952,39.0114,38.952,38.9619,13200.0
2012-12-10 12:25:00,39.32,39.33,39.3,39.32,12000.0,38.9718,38.9817,38.952,38.9718,12000.0
2012-12-10 12:30:00,39.3,39.32,39.29,39.31,9200.0,38.952,38.9718,38.9421,38.9619,9200.0
2012-12-10 12:35:00,39.32,39.34,39.3,39.34,14400.0,38.9718,38.9916,38.952,38.9916,14400.0
2012-12-10 12:40:00,39.31,39.33,39.3,39.31,7600.0,38.9619,38.9817,38.952,38.9619,7600.0
2012-12-10 12:45:00,39.31,39.32,39.29,39.32,7600.0,38.9619,38.9718,38.9421,38.9718,7600.0
2012-12-10 12:50:00,39.32,39.33,39.29,39.3,29200.0,38.9718,38.9817,38.9421,38.952,29200.0
2012-12-10 12:55:00,39.29,39.34,39.29,39.34,21600.0,38.9421,38.9916,38.9421,38.9916,21600.0
2012-12-10 13:00:00,39.33,39.33,39.3,39.32,26000.0,38.9817,38.9817,38.952,38.9718,26000.0
2012-12-10 13:05:00,39.31,39.32,39.23,39.24,25600.0,38.9619,38.9718,38.8826,38.8925,25600.0
2012-12-10 13:10:00,39.26,39.26,39.21,39.25,31600.0,38.9123,38.9123,38.8628,38.9024,31600.0
2012-12-10 13:15:00,39.23,39.29,39.2,39.27,39600.0,38.8826,38.9421,38.8529,38.9222,39600.0
2012-12-10 13:20:00,39.27,39.3,39.25,39.27,33200.0,38.9222,38.952,38.9024,38.9222,33200.0
2012-12-10 13:25:00,39.25,39.3,39.25,39.3,12800.0,38.9024,38.952,38.9024,38.952,12800.0
2012-12-10 13:30:00,39.28,39.32,39.27,39.28,59200.0,38.9321,38.9718,38.9222,38.9321,59200.0
2012-12-10 13:35:00,39.26,39.29,39.25,39.25,26400.0,38.9123,38.9421,38.9024,38.9024,26400.0
2012-12-10 13:40:00,39.26,39.3,39.25,39.27,16000.0,38.9123,38.952,38.9024,38.9222,16000.0
2012-12-10 13:45:00,39.29,39.29,39.26,39.27,10000.0,38.9421,38.9421,38.9123,38.9222,10000.0
2012-12-10 13:50:00,39.27,39.29,39.27,39.29,16400.0,38.9222,38.9421,38.9222,38.9421,16400.0
2012-12-10 13:55:00,39.29,39.29,39.26,39.27,7200.0,38.9421,38.9421,38.9123,38.9222,7200.0
2012-12-10 14:00:00,39.28,39.3,39.26,39.29,24000.0,38.9321,38.952,38.9123,38.9421,24000.0
2012-12-10 14:05:00,39.31,39.35,39.3,39.35,40000.0,38.9619,39.0015,38.952,39.0015,40000.0
2012-12-10 14:10:00,39.35,39.38,39.34,39.35,14800.0,39.0015,39.0313,38.9916,39.0015,14800.0
2012-12-10 14:15:00,39.37,39.46,39.37,39.46,28000.0,39.0213,39.1106,39.0213,39.1106,28000.0
2012-12-10 14:20:00,39.45,39.47,39.44,39.44,88800.0,39.1006,39.1205,39.0907,39.0907,88800.0
2012-12-10 14:25:00,39.45,39.47,39.44,39.46,24000.0,39.1006,39.1205,39.0907,39.1106,24000.0
2012-12-10 14:30:00,39.46,39.46,39.35,39.35,47200.0,39.1106,39.1106,39.0015,39.0015,47200.0
2012-12-10 14:35:00,39.36,39.4,39.34,39.37,69600.0,39.0114,39.0511,38.9916,39.0213,69600.0
2012-12-10 14:40:00,39.37,39.39,39.35,39.38,14400.0,39.0213,39.0412,39.0015,39.0313,14400.0
2012-12-10 14:45:00,39.38,39.38,39.37,39.38,2800.0,39.0313,39.0313,39.0213,39.0313,2800.0
2012-12-10 14:50:00,39.38,39.43,39.38,39.43,18800.0,39.0313,39.0808,39.0313,39.0808,18800.0
2012-12-10 14:55:00,39.43,39.46,39.42,39.45,7600.0,39.0808,39.1106,39.0709,39.1006,7600.0
2012-12-10 15:00:00,39.44,39.46,39.42,39.44,34000.0,39.0907,39.1106,39.0709,39.0907,34000.0
2012-12-10 15:05:00,39.44,39.45,39.43,39.43,15200.0,39.0907,39.1006,39.0808,39.0808,15200.0
2012-12-10 15:10:00,39.43,39.48,39.43,39.47,23200.0,39.0808,39.1304,39.0808,39.1205,23200.0
2012-12-10 15:15:00,39.46,39.47,39.42,39.44,21200.0,39.1106,39.1205,39.0709,39.0907,21200.0
2012-12-10 15:20:00,39.41,39.47,39.41,39.47,15200.0,39.061,39.1205,39.061,39.1205,15200.0
2012-12-10 15:25:00,39.46,39.48,39.43,39.47,21200.0,39.1106,39.1304,39.0808,39.1205,21200.0
2012-12-10 15:30:00,39.46,39.48,39.44,39.46,45600.0,39.1106,39.1304,39.0907,39.1106,45600.0
2012-12-10 15:35:00,39.45,39.46,39.42,39.45,44800.0,39.1006,39.1106,39.0709,39.1006,44800.0
2012-12-10 15:40:00,39.45,39.48,39.43,39.45,26000.0,39.1006,39.1304,39.0808,39.1006,26000.0
2012-12-10 15:45:00,39.46,39.58,39.46,39.56,242800.0,39.1106,39.2295,39.1106,39.2097,242800.0
2012-12-10 15:50:00,39.56,39.62,39.55,39.59,294800.0,39.2097,39.2691,39.1998,39.2394,294800.0
2012-12-10 15:55:00,39.59,39.62,39.56,39.6,343600.0,39.2394,39.2691,39.2097,39.2493,343600.0
2012-12-11 09:30:00,39.7,40.63,39.59,40.56,1322800.0,39.3484,40.2702,39.2394,40.2008,1322800.0
2012-12-11 09:35:00,40.52,41.03,40.45,40.91,974800.0,40.1612,40.6666,40.0918,40.5477,974800.0
2012-12-11 09:40:00,40.93,41.15,40.88,41.04,834400.0,40.5675,40.7856,40.518,40.6766,834400.0
2012-12-11 09:45:00,41.02,41.18,40.91,41.11,360400.0,40.6567,40.8153,40.5477,40.7459,360400.0
2012-12-11 09:50:00,41.11,41.47,41.0,41.04,702400.0,40.7459,41.1028,40.6369,40.6766,702400.0
2012-12-11 09:55:00,41.01,41.11,40.95,41.02,237600.0,40.6468,40.7459,40.5874,40.6567,237600.0
2012-12-11 10:00:00,41.02,41.05,40.74,40.78,344800.0,40.6567,40.6865,40.3792,40.4189,344800.0
2012-12-11 10:05:00,40.8,40.97,40.78,40.88,266800.0,40.4387,40.6072,40.4189,40.518,266800.0
2012-12-11 10:10:00,40.89,40.99,40.88,40.95,154400.0,40.5279,40.627,40.518,40.5874,154400.0
2012-12-11 10:15:00,40.95,40.97,40.91,40.91,124000.0,40.5874,40.6072,40.5477,40.5477,124000.0
2012-12-11 10:20:00,40.91,40.97,40.88,40.93,88400.0,40.5477,40.6072,40.518,40.5675,88400.0
2012-12-11 10:25:00,40.93,41.0,40.89,41.0,106400.0,40.5675,40.6369,40.5279,40.6369,106400.0
2012-12-11 10:30:00,41.0,41.1,40.98,41.07,184400.0,40.6369,40.736,40.6171,40.7063,184400.0
2012-12-11 10:35:00,41.06,41.12,41.04,41.1,174400.0,40.6964,40.7559,40.6766,40.736,174400.0
2012-12-11 10:40:00,41.1,41.15,41.07,41.1,127200.0,40.736,40.7856,40.7063,40.736,127200.0
2012-12-11 10:45:00,41.12,41.13,41.04,41.09,146800.0,40.7559,40.7658,40.6766,40.7261,146800.0
2012-12-11 10:50:00,41.08,41.13,41.05,41.08,127600.0,40.7162,40.7658,40.6865,40.7162,127600.0
2012-12-11 10:55:00,41.05,41.13,41.05,41.1,150400.0,40.6865,40.7658,40.6865,40.736,150400.0
2012-12-11 11:00:00,41.1,41.11,41.05,41.06,85200.0,40.736,40.7459,40.6865,40.6964,85200.0
2012-12-11 11:05:00,41.08,41.08,40.98,41.05,128000.0,40.7162,40.7162,40.6171,40.6865,128000.0
2012-12-11 11:10:00,41.05,41.21,41.03,41.14,150800.0,40.6865,40.8451,40.6666,40.7757,150800.0
2012-12-11 11:15:00,41.14,41.22,41.12,41.16,100000.0,40.7757,40.855,40.7559,40.7955,100000.0
2012-12-11 11:20:00,41.16,41.29,41.13,41.25,108800.0,40.7955,40.9243,40.7658,40.8847,108800.0
2012-12-11 11:25:00,41.23,41.29,41.23,41.26,130800.0,40.8649,40.9243,40.8649,40.8946,130800.0
2012-12-11 11:30:00,41.26,41.27,41.2,41.24,187600.0,40.8946,40.9045,40.8351,40.8748,187600.0
2012-12-11 11:35:00,41.25,41.28,41.23,41.27,303200.0,40.8847,40.9144,40.8649,40.9045,303200.0
2012-12-11 11:40:00,41.25,41.27,41.13,41.21,79200.0,40.8847,40.9045,40.7658,40.8451,79200.0
2012-12-11 11:45:00,41.21,41.25,41.2,41.24,70000.0,40.8451,40.8847,40.8351,40.8748,70000.0
2012-12-11 11:50:00,41.23,41.29,41.2,41.23,106000.0,40.8649,40.9243,40.8351,40.8649,106000.0
2012-12-11 11:55:00,41.23,41.29,41.21,41.24,196800.0,40.8649,40.9243,40.8451,40.8748,196800.0
2012-12-11 12:00:00,41.24,41.27,41.07,41.07,160400.0,40.8748,40.9045,40.7063,40.7063,160400.0
2012-12-11 12:05:00,41.12,41.21,41.05,41.15,119200.0,40.7559,40.8451,40.6865,40.7856,119200.0
2012-12-11 12:10:00,41.14,41.2,41.07,41.15,94000.0,40.7757,40.8351,40.7063,40.7856,94000.0
2012-12-11 12:15:00,41.15,41.21,41.08,41.17,114000.0,40.7856,40.8451,40.7162,40.8054,114000.0
2012-12-11 12:20:00,41.18,41.24,41.1,41.14,136000.0,40.8153,40.8748,40.736,40.7757,136000.0
2012-12-11 12:25:00,41.16,41.16,41.12,41.12,67600.0,40.7955,40.7955,40.7559,40.7559,67600.0
2012-12-11 12:30:00,41.12,41.13,41.08,41.1,83200.0,40.7559,40.7658,40.7162,40.736,83200.0
2012-12-11 12:35:00,41.12,41.22,41.12,41.14,96800.0,40.7559,40.855,40.7559,40.7757,96800.0
2012-12-11 12:40:00,41.17,41.29,41.13,41.27,100400.0,40.8054,40.9243,40.7658,40.9045,100400.0
2012-12-11 12:45:00,41.29,41.38,41.22,41.22,112400.0,40.9243,41.0135,40.855,40.855,112400.0
2012-12-11 12:50:00,41.22,41.32,41.22,41.31,60000.0,40.855,40.9541,40.855,40.9442,60000.0
2012-12-11 12:55:00,41.31,41.32,41.24,41.27,63600.0,40.9442,40.9541,40.8748,40.9045,63600.0
2012-12-11 13:00:00,41.29,41.34,41.22,41.27,115200.0,40.9243,40.9739,40.855,40.9045,115200.0
2012-12-11 13:05:00,41.27,41.3,41.15,41.17,119200.0,40.9045,40.9343,40.7856,40.8054,119200.0
2012-12-11 13:10:00,41.16,41.25,41.15,41.22,31200.0,40.7955,40.8847,40.7856,40.855,31200.0
2012-12-11 13:15:00,41.22,41.35,41.22,41.28,63600.0,40.855,40.9838,40.855,40.9144,63600.0
2012-12-11 13:20:00,41.29,41.31,41.24,41.27,161600.0,40.9243,40.9442,40.8748,40.9045,161600.0
2012-12-11 13:25:00,41.27,41.3,41.26,41.27,26800.0,40.9045,40.9343,40.8946,40.9045,26800.0
2012-12-11 13:30:00,41.27,41.28,41.18,41.22,59200.0,40.9045,40.9144,40.8153,40.855,59200.0
2012-12-11 13:35:00,41.23,41.24,41.13,41.16,128400.0,40.8649,40.8748,40.7658,40.7955,128400.0
2012-12-11 13:40:00,41.17,41.23,41.14,41.23,93200.0,40.8054,40.8649,40.7757,40.8649,93200.0
2012-12-11 13:45:00,41.22,41.28,41.21,41.24,51200.0,40.855,40.9144,40.8451,40.8748,51200.0
2012-12-11 13:50:00,41.24,41.28,41.2,41.27,62800.0,40.8748,40.9144,40.8351,40.9045,62800.0
2012-12-11 13:55:00,41.26,41.31,41.24,41.29,42000.0,40.8946,40.9442,40.8748,40.9243,42000.0
2012-12-11 14:00:00,41.3,41.36,41.27,41.27,94800.0,40.9343,40.9937,40.9045,40.9045,94800.0
2012-12-11 14:05:00,41.28,41.3,41.24,41.26,73600.0,40.9144,40.9343,40.8748,40.8946,73600.0
2012-12-11 14:10:00,41.27,41.32,41.25,41.26,91200.0,40.9045,40.9541,40.8847,40.8946,91200.0
2012-12-11 14:15:00,41.27,41.33,41.27,41.32,39600.0,40.9045,40.964,40.9045,40.9541,39600.0
2012-12-11 14:20:00,41.29,41.45,41.29,41.43,170000.0,40.9243,41.0829,40.9243,41.0631,170000.0
2012-12-11 14:25:00,41.43,41.43,41.36,41.4,79600.0,41.0631,41.0631,40.9937,41.0334,79600.0
2012-12-11 14:30:00,41.41,41.41,41.25,41.29,118000.0,41.0433,41.0433,40.8847,40.9243,118000.0
2012-12-11 14:35:00,41.3,41.35,41.25,41.26,54400.0,40.9343,40.9838,40.8847,40.8946,54400.0
2012-12-11 14:40:00,41.27,41.36,41.27,41.34,72400.0,40.9045,40.9937,40.9045,40.9739,72400.0
2012-12-11 14:45:00,41.32,41.34,41.17,41.2,231200.0,40.9541,40.9739,40.8054,40.8351,231200.0
2012-12-11 14:50:00,41.22,41.26,41.21,41.23,112000.0,40.855,40.8946,40.8451,40.8649,112000.0
2012-12-11 14:55:00,41.23,41.26,41.15,41.24,128800.0,40.8649,40.8946,40.7856,40.8748,128800.0
2012-12-11 15:00:00,41.23,41.25,41.0,41.03,268000.0,40.8649,40.8847,40.6369,40.6666,268000.0
2012-12-11 15:05:00,41.02,41.09,40.97,41.04,156400.0,40.6567,40.7261,40.6072,40.6766,156400.0
2012-12-11 15:10:00,41.02,41.1,40.97,41.09,105200.0,40.6567,40.736,40.6072,40.7261,105200.0
2012-12-11 15:15:00,41.08,41.12,41.04,41.08,207600.0,40.7162,40.7559,40.6766,40.7162,207600.0
2012-12-11 15:20:00,41.07,41.13,41.02,41.06,113200.0,40.7063,40.7658,40.6567,40.6964,113200.0
2012-12-11 15:25:00,41.06,41.16,41.02,41.15,86400.0,40.6964,40.7955,40.6567,40.7856,86400.0
2012-12-11 15:30:00,41.15,41.2,41.13,41.18,140000.0,40.7856,40.8351,40.7658,40.8153,140000.0
2012-12-11 15:35:00,41.17,41.25,41.15,41.2,120800.0,40.8054,40.8847,40.7856,40.8351,120800.0
2012-12-11 15:40:00,41.2,41.25,41.19,41.22,107200.0,40.8351,40.8847,40.8252,40.855,107200.0
2012-12-11 15:45:00,41.22,41.33,41.22,41.25,342800.0,40.855,40.964,40.855,40.8847,342800.0
2012-12-11 15:50:00,41.25,41.27,41.22,41.24,240800.0,40.8847,40.9045,40.855,40.8748,240800.0
2012-12-11 15:55:00,41.24,41.25,41.14,41.25,870400.0,40.8748,40.8847,40.7757,40.8847,870400.0
2012-12-12 09:30:00,41.3,41.45,41.1,41.25,262400.0,40.9343,41.0829,40.736,40.8847,262400.0
2012-12-12 09:35:00,41.27,41.37,41.15,41.24,103200.0,40.9045,41.0036,40.7856,40.8748,103200.0
2012-12-12 09:40:00,41.27,41.34,41.23,41.31,57600.0,40.9045,40.9739,40.8649,40.9442,57600.0
2012-12-12 09:45:00,41.31,41.5,41.27,41.33,123600.0,40.9442,41.1325,40.9045,40.964,123600.0
2012-12-12 09:50:00,41.35,41.35,41.15,41.21,133200.0,40.9838,40.9838,40.7856,40.8451,133200.0
2012-12-12 09:55:00,41.22,41.34,41.11,41.24,134000.0,40.855,40.9739,40.7459,40.8748,134000.0
2012-12-12 10:00:00,41.25,41.26,41.14,41.2,90800.0,40.8847,40.8946,40.7757,40.8351,90800.0
2012-12-12 10:05:00,41.18,41.26,41.18,41.23,146000.0,40.8153,40.8946,40.8153,40.8649,146000.0
2012-12-12 10:10:00,41.23,41.26,41.19,41.21,128000.0,40.8649,40.8946,40.8252,40.8451,128000.0
2012-12-12 10:15:00,41.21,41.29,41.14,41.29,77200.0,40.8451,40.9243,40.7757,40.9243,77200.0
2012-12-12 10:20:00,41.28,41.44,41.28,41.44,66400.0,40.9144,41.073,40.9144,41.073,66400.0
2012-12-12 10:25:00,41.44,41.72,41.42,41.48,219600.0,41.073,41.3505,41.0532,41.1127,219600.0
2012-12-12 10:30:00,41.47,41.55,41.43,41.51,80000.0,41.1028,41.182,41.0631,41.1424,80000.0
2012-12-12 10:35:00,41.52,41.56,41.49,41.51,76000.0,41.1523,41.192,41.1226,41.1424,76000.0
2012-12-12 10:40:00,41.49,41.52,41.38,41.44,102800.0,41.1226,41.1523,41.0135,41.073,102800.0
2012-12-12 10:45:00,41.43,41.57,41.42,41.54,135600.0,41.0631,41.2019,41.0532,41.1721,135600.0
2012-12-12 10:50:00,41.54,41.57,41.48,41.49,68400.0,41.1721,41.2019,41.1127,41.1226,68400.0
2012-12-12 10:55:00,41.5,41.55,41.49,41.54,42000.0,41.1325,41.182,41.1226,41.1721,42000.0
2012-12-12 11:00:00,41.55,41.55,41.49,41.51,56800.0,41.182,41.182,41.1226,41.1424,56800.0
2012-12-12 11:05:00,41.5,41.52,41.38,41.43,100400.0,41.1325,41.1523,41.0135,41.0631,100400.0
2012-12-12 11:10:00,41.43,41.52,41.43,41.49,102800.0,41.0631,41.1523,41.0631,41.1226,102800.0
2012-12-12 11:15:00,41.5,41.53,41.47,41.53,52400.0,41.1325,41.1622,41.1028,41.1622,52400.0
2012-12-12 11:20:00,41.51,41.66,41.51,41.64,102000.0,41.1424,41.2911,41.1424,41.2712,102000.0
2012-12-12 11:25:00,41.64,41.72,41.62,41.64,141200.0,41.2712,41.3505,41.2514,41.2712,141200.0
2012-12-12 11:30:00,41.64,41.7,41.62,41.7,74800.0,41.2712,41.3307,41.2514,41.3307,74800.0
2012-12-12 11:35:00,41.7,41.75,41.67,41.74,57600.0,41.3307,41.3803,41.301,41.3704,57600.0
2012-12-12 11:40:00,41.73,41.75,41.61,41.67,83600.0,41.3604,41.3803,41.2415,41.301,83600.0
2012-12-12 11:45:00,41.64,41.7,41.64,41.66,118400.0,41.2712,41.3307,41.2712,41.2911,118400.0
2012-12-12 11:50:00,41.66,41.78,41.65,41.76,216400.0,41.2911,41.41,41.2812,41.3902,216400.0
2012-12-12 11:55:00,41.76,41.77,41.72,41.75,202000.0,41.3902,41.4001,41.3505,41.3803,202000.0
2012-12-12 12:00:00,41.75,41.8,41.73,41.75,96400.0,41.3803,41.4298,41.3604,41.3803,96400.0
2012-12-12 12:05:00,41.76,41.78,41.7,41.73,92400.0,41.3902,41.41,41.3307,41.3604,92400.0
2012-12-12 12:10:00,41.73,41.75,41.71,41.75,65600.0,41.3604,41.3803,41.3406,41.3803,65600.0
2012-12-12 12:15:00,41.74,41.77,41.69,41.71,31200.0,41.3704,41.4001,41.3208,41.3406,31200.0
2012-12-12 12:20:00,41.73,41.74,41.67,41.71,43600.0,41.3604,41.3704,41.301,41.3406,43600.0
2012-12-12 12:25:00,41.7,41.78,41.7,41.76,33600.0,41.3307,41.41,41.3307,41.3902,33600.0
2012-12-12 12:30:00,41.74,41.83,41.66,41.79,80000.0,41.3704,41.4596,41.2911,41.4199,80000.0
2012-12-12 12:35:00,41.77,41.85,41.74,41.85,58000.0,41.4001,41.4794,41.3704,41.4794,58000.0
2012-12-12 12:40:00,41.85,41.88,41.8,41.88,88000.0,41.4794,41.5091,41.4298,41.5091,88000.0
2012-12-12 12:45:00,41.87,42.0,41.87,41.92,178000.0,41.4992,41.6281,41.4992,41.5488,178000.0
2012-12-12 12:50:00,41.91,41.93,41.85,41.89,95600.0,41.5389,41.5587,41.4794,41.519,95600.0
2012-12-12 12:55:00,41.88,41.91,41.83,41.87,60000.0,41.5091,41.5389,41.4596,41.4992,60000.0
2012-12-12 13:00:00,41.85,41.9,41.85,41.88,52000.0,41.4794,41.5289,41.4794,41.5091,52000.0
2012-12-12 13:05:00,41.88,41.9,41.8,41.83,120400.0,41.5091,41.5289,41.4298,41.4596,120400.0
2012-12-12 13:10:00,41.85,41.85,41.75,41.75,80800.0,41.4794,41.4794,41.3803,41.3803,80800.0
2012-12-12 13:15:00,41.76,41.8,41.71,41.74,92400.0,41.3902,41.4298,41.3406,41.3704,92400.0
2012-12-12 13:20:00,41.73,41.82,41.73,41.76,45600.0,41.3604,41.4497,41.3604,41.3902,45600.0
2012-12-12 13:25:00,41.75,41.78,41.73,41.76,34000.0,41.3803,41.41,41.3604,41.3902,34000.0
2012-12-12 13:30:00,41.74,41.81,41.71,41.8,37600.0,41.3704,41.4397,41.3406,41.4298,37600.0
2012-12-12 13:35:00,41.8,41.83,41.79,41.81,32400.0,41.4298,41.4596,41.4199,41.4397,32400.0
2012-12-12 13:40:00,41.79,41.79,41.75,41.79,32000.0,41.4199,41.4199,41.3803,41.4199,32000.0
2012-12-12 13:45:00,41.79,41.87,41.76,41.85,43200.0,41.4199,41.4992,41.3902,41.4794,43200.0
2012-12-12 13:50:00,41.87,41.88,41.84,41.87,41200.0,41.4992,41.5091,41.4695,41.4992,41200.0
2012-12-12 13:55:00,41.87,41.91,41.87,41.88,153600.0,41.4992,41.5389,41.4992,41.5091,153600.0
2012-12-12 14:00:00,41.88,41.89,41.8,41.84,158800.0,41.5091,41.519,41.4298,41.4695,158800.0
2012-12-12 14:05:00,41.83,41.88,41.78,41.88,72400.0,41.4596,41.5091,41.41,41.5091,72400.0
2012-12-12 14:10:00,41.88,41.9,41.86,41.87,42000.0,41.5091,41.5289,41.4893,41.4992,42000.0
2012-12-12 14:15:00,41.89,41.92,41.88,41.91,48400.0,41.519,41.5488,41.5091,41.5389,48400.0
2012-12-12 14:20:00,41.92,41.94,41.77,41.91,132000.0,41.5488,41.5686,41.4001,41.5389,132000.0
2012-12-12 14:25:00,41.9,41.91,41.82,41.84,68400.0,41.5289,41.5389,41.4497,41.4695,68400.0
2012-12-12 14:30:00,41.84,41.91,41.77,41.83,58000.0,41.4695,41.5389,41.4001,41.4596,58000.0
2012-12-12 14:35:00,41.82,41.89,41.82,41.82,48400.0,41.4497,41.519,41.4497,41.4497,48400.0
2012-12-12 14:40:00,41.82,41.9,41.81,41.89,68400.0,41.4497,41.5289,41.4397,41.519,68400.0
2012-12-12 14:45:00,41.89,42.03,41.89,41.99,129200.0,41.519,41.6578,41.519,41.6181,129200.0
2012-12-12 14:50:00,41.98,42.0,41.96,41.98,91600.0,41.6082,41.6281,41.5884,41.6082,91600.0
2012-12-12 14:55:00,41.98,42.0,41.91,41.95,176000.0,41.6082,41.6281,41.5389,41.5785,176000.0
2012-12-12 15:00:00,41.96,41.96,41.73,41.75,201600.0,41.5884,41.5884,41.3604,41.3803,201600.0
2012-12-12 15:05:00,41.75,41.81,41.74,41.77,74400.0,41.3803,41.4397,41.3704,41.4001,74400.0
2012-12-12 15:10:00,41.77,41.8,41.74,41.74,158400.0,41.4001,41.4298,41.3704,41.3704,158400.0
2012-12-12 15:15:00,41.74,41.79,41.72,41.76,118000.0,41.3704,41.4199,41.3505,41.3902,118000.0
2012-12-12 15:20:00,41.76,41.77,41.7,41.7,118800.0,41.3902,41.4001,41.3307,41.3307,118800.0
2012-12-12 15:25:00,41.68,41.74,41.6,41.64,151200.0,41.3109,41.3704,41.2316,41.2712,151200.0
2012-12-12 15:30:00,41.64,41.7,41.63,41.68,123600.0,41.2712,41.3307,41.2613,41.3109,123600.0
2012-12-12 15:35:00,41.67,41.68,41.55,41.56,261200.0,41.301,41.3109,41.182,41.192,261200.0
2012-12-12 15:40:00,41.56,41.7,41.56,41.68,165200.0,41.192,41.3307,41.192,41.3109,165200.0
2012-12-12 15:45:00,41.68,41.71,41.6,41.71,181600.0,41.3109,41.3406,41.2316,41.3406,181600.0
2012-12-12 15:50:00,41.71,41.79,41.66,41.77,236400.0,41.3406,41.4199,41.2911,41.4001,236400.0
2012-12-12 15:55:00,41.77,41.79,41.68,41.76,478000.0,41.4001,41.4199,41.3109,41.3902,478000.0
2012-12-13 09:30:00,41.54,41.75,41.54,41.67,192800.0,41.1721,41.3803,41.1721,41.301,192800.0
2012-12-13 09:35:00,41.71,41.8,41.65,41.69,72400.0,41.3406,41.4298,41.2812,41.3208,72400.0
2012-12-13 09:40:00,41.68,41.69,41.52,41.52,50400.0,41.3109,41.3208,41.1523,41.1523,50400.0
2012-12-13 09:45:00,41.52,41.66,41.52,41.65,56800.0,41.1523,41.2911,41.1523,41.2812,56800.0
2012-12-13 09:50:00,41.67,41.7,41.56,41.62,48000.0,41.301,41.3307,41.192,41.2514,48000.0
2012-12-13 09:55:00,41.62,41.69,41.59,41.64,56800.0,41.2514,41.3208,41.2217,41.2712,56800.0
2012-12-13 10:00:00,41.63,41.69,41.58,41.65,44000.0,41.2613,41.3208,41.2118,41.2812,44000.0
2012-12-13 10:05:00,41.64,41.69,41.6,41.68,27600.0,41.2712,41.3208,41.2316,41.3109,27600.0
2012-12-13 10:10:00,41.68,41.75,41.67,41.72,131200.0,41.3109,41.3803,41.301,41.3505,131200.0
2012-12-13 10:15:00,41.72,41.77,41.67,41.76,117200.0,41.3505,41.4001,41.301,41.3902,117200.0
2012-12-13 10:20:00,41.76,41.85,41.73,41.76,130800.0,41.3902,41.4794,41.3604,41.3902,130800.0
2012-12-13 10:25:00,41.75,41.8,41.71,41.75,100000.0,41.3803,41.4298,41.3406,41.3803,100000.0
2012-12-13 10:30:00,41.75,41.82,41.74,41.77,123600.0,41.3803,41.4497,41.3704,41.4001,123600.0
2012-12-13 10:35:00,41.77,41.79,41.75,41.75,40000.0,41.4001,41.4199,41.3803,41.3803,40000.0
2012-12-13 10:40:00,41.78,41.78,41.71,41.73,43200.0,41.41,41.41,41.3406,41.3604,43200.0
2012-12-13 10:45:00,41.74,41.76,41.63,41.72,89600.0,41.3704,41.3902,41.2613,41.3505,89600.0
2012-12-13 10:50:00,41.73,41.73,41.65,41.7,33600.0,41.3604,41.3604,41.2812,41.3307,33600.0
2012-12-13 10:55:00,41.72,41.75,41.68,41.71,58400.0,41.3505,41.3803,41.3109,41.3406,58400.0
2012-12-13 11:00:00,41.71,41.72,41.69,41.69,28800.0,41.3406,41.3505,41.3208,41.3208,28800.0
2012-12-13 11:05:00,41.72,41.72,41.62,41.67,41200.0,41.3505,41.3505,41.2514,41.301,41200.0
2012-12-13 11:10:00,41.66,41.72,41.6,41.63,67600.0,41.2911,41.3505,41.2316,41.2613,67600.0
2012-12-13 11:15:00,41.64,41.71,41.6,41.7,83200.0,41.2712,41.3406,41.2316,41.3307,83200.0
2012-12-13 11:20:00,41.7,41.7,41.66,41.69,28400.0,41.3307,41.3307,41.2911,41.3208,28400.0
2012-12-13 11:25:00,41.69,41.76,41.67,41.75,118000.0,41.3208,41.3902,41.301,41.3803,118000.0
2012-12-13 11:30:00,41.75,41.75,41.7,41.73,29600.0,41.3803,41.3803,41.3307,41.3604,29600.0
2012-12-13 11:35:00,41.72,41.76,41.72,41.72,16000.0,41.3505,41.3902,41.3505,41.3505,16000.0
2012-12-13 11:40:00,41.7,41.73,41.69,41.72,34400.0,41.3307,41.3604,41.3208,41.3505,34400.0
2012-12-13 11:45:00,41.7,41.73,41.69,41.7,41200.0,41.3307,41.3604,41.3208,41.3307,41200.0
2012-12-13 11:50:00,41.69,41.75,41.69,41.75,26800.0,41.3208,41.3803,41.3208,41.3803,26800.0
2012-12-13 11:55:00,41.73,41.73,41.68,41.7,27600.0,41.3604,41.3604,41.3109,41.3307,27600.0
2012-12-13 12:00:00,41.72,41.72,41.69,41.69,14000.0,41.3505,41.3505,41.3208,41.3208,14000.0
2012-12-13 12:05:00,41.69,41.73,41.69,41.7,28800.0,41.3208,41.3604,41.3208,41.3307,28800.0
2012-12-13 12:10:00,41.72,41.73,41.64,41.67,74800.0,41.3505,41.3604,41.2712,41.301,74800.0
2012-12-13 12:15:00,41.67,41.7,41.6,41.63,40000.0,41.301,41.3307,41.2316,41.2613,40000.0
2012-12-13 12:20:00,41.61,41.68,41.6,41.65,61600.0,41.2415,41.3109,41.2316,41.2812,61600.0
2012-12-13 12:25:00,41.65,41.67,41.6,41.6,67200.0,41.2812,41.301,41.2316,41.2316,67200.0
2012-12-13 12:30:00,41.59,41.65,41.58,41.61,84400.0,41.2217,41.2812,41.2118,41.2415,84400.0
2012-12-13 12:35:00,41.61,41.63,41.58,41.61,78400.0,41.2415,41.2613,41.2118,41.2415,78400.0
2012-12-13 12:40:00,41.59,41.65,41.55,41.58,100000.0,41.2217,41.2812,41.182,41.2118,100000.0
2012-12-13 12:45:00,41.58,41.58,41.48,41.52,370000.0,41.2118,41.2118,41.1127,41.1523,370000.0
2012-12-13 12:50:00,41.52,41.55,41.46,41.47,128000.0,41.1523,41.182,41.0928,41.1028,128000.0
2012-12-13 12:55:00,41.47,41.48,41.4,41.42,48000.0,41.1028,41.1127,41.0334,41.0532,48000.0
2012-12-13 13:00:00,41.42,41.48,41.4,41.43,86800.0,41.0532,41.1127,41.0334,41.0631,86800.0
2012-12-13 13:05:00,41.42,41.44,41.39,41.43,20000.0,41.0532,41.073,41.0235,41.0631,20000.0
2012-12-13 13:10:00,41.44,41.47,41.39,41.43,87600.0,41.073,41.1028,41.0235,41.0631,87600.0
2012-12-13 13:15:00,41.43,41.51,41.43,41.48,82800.0,41.0631,41.1424,41.0631,41.1127,82800.0
2012-12-13 13:20:00,41.49,41.58,41.46,41.55,53200.0,41.1226,41.2118,41.0928,41.182,53200.0
2012-12-13 13:25:00,41.56,41.56,41.45,41.46,30400.0,41.192,41.192,41.0829,41.0928,30400.0
2012-12-13 13:30:00,41.46,41.48,41.43,41.44,26000.0,41.0928,41.1127,41.0631,41.073,26000.0
2012-12-13 13:35:00,41.46,41.52,41.45,41.5,23600.0,41.0928,41.1523,41.0829,41.1325,23600.0
2012-12-13 13:40:00,41.5,41.56,41.46,41.5,64000.0,41.1325,41.192,41.0928,41.1325,64000.0
2012-12-13 13:45:00,41.5,41.58,41.5,41.55,46000.0,41.1325,41.2118,41.1325,41.182,46000.0
2012-12-13 13:50:00,41.51,41.58,41.48,41.56,35600.0,41.1424,41.2118,41.1127,41.192,35600.0
2012-12-13 13:55:00,41.57,41.63,41.56,41.63,37600.0,41.2019,41.2613,41.192,41.2613,37600.0
2012-12-13 14:00:00,41.65,41.65,41.56,41.56,52400.0,41.2812,41.2812,41.192,41.192,52400.0
2012-12-13 14:05:00,41.6,41.63,41.58,41.6,38800.0,41.2316,41.2613,41.2118,41.2316,38800.0
2012-12-13 14:10:00,41.58,41.59,41.48,41.48,24800.0,41.2118,41.2217,41.1127,41.1127,24800.0
2012-12-13 14:15:00,41.5,41.51,41.46,41.49,35200.0,41.1325,41.1424,41.0928,41.1226,35200.0
2012-12-13 14:20:00,41.48,41.51,41.48,41.49,17600.0,41.1127,41.1424,41.1127,41.1226,17600.0
2012-12-13 14:25:00,41.48,41.55,41.48,41.52,18000.0,41.1127,41.182,41.1127,41.1523,18000.0
2012-12-13 14:30:00,41.54,41.57,41.5,41.57,30400.0,41.1721,41.2019,41.1325,41.2019,30400.0
2012-12-13 14:35:00,41.57,41.59,41.47,41.5,26000.0,41.2019,41.2217,41.1028,41.1325,26000.0
2012-12-13 14:40:00,41.5,41.52,41.49,41.51,14400.0,41.1325,41.1523,41.1226,41.1424,14400.0
2012-12-13 14:45:00,41.51,41.62,41.5,41.6,55200.0,41.1424,41.2514,41.1325,41.2316,55200.0
2012-12-13 14:50:00,41.58,41.6,41.56,41.56,26400.0,41.2118,41.2316,41.192,41.192,26400.0
2012-12-13 14:55:00,41.57,41.64,41.57,41.62,26800.0,41.2019,41.2712,41.2019,41.2514,26800.0
2012-12-13 15:00:00,41.62,41.63,41.61,41.63,40400.0,41.2514,41.2613,41.2415,41.2613,40400.0
2012-12-13 15:05:00,41.63,41.63,41.56,41.57,59200.0,41.2613,41.2613,41.192,41.2019,59200.0
2012-12-13 15:10:00,41.56,41.56,41.46,41.52,57200.0,41.192,41.192,41.0928,41.1523,57200.0
2012-12-13 15:15:00,41.53,41.55,41.51,41.52,39600.0,41.1622,41.182,41.1424,41.1523,39600.0
2012-12-13 15:20:00,41.51,41.59,41.51,41.52,76000.0,41.1424,41.2217,41.1424,41.1523,76000.0
2012-12-13 15:25:00,41.53,41.6,41.52,41.55,76400.0,41.1622,41.2316,41.1523,41.182,76400.0
2012-12-13 15:30:00,41.56,41.59,41.52,41.54,54800.0,41.192,41.2217,41.1523,41.1721,54800.0
2012-12-13 15:35:00,41.53,41.63,41.5,41.62,142800.0,41.1622,41.2613,41.1325,41.2514,142800.0
2012-12-13 15:40:00,41.62,41.75,41.61,41.72,162800.0,41.2514,41.3803,41.2415,41.3505,162800.0
2012-12-13 15:45:00,41.72,41.72,41.64,41.65,161600.0,41.3505,41.3505,41.2712,41.2812,161600.0
2012-12-13 15:50:00,41.65,41.74,41.65,41.74,117200.0,41.2812,41.3704,41.2812,41.3704,117200.0
2012-12-13 15:55:00,41.73,41.76,41.67,41.68,559200.0,41.3604,41.3902,41.301,41.3109,559200.0
2012-12-14 09:30:00,41.33,41.81,41.33,41.69,168000.0,40.964,41.4397,40.964,41.3208,168000.0
2012-12-14 09:35:00,41.7,41.87,41.66,41.81,53600.0,41.3307,41.4992,41.2911,41.4397,53600.0
2012-12-14 09:40:00,41.79,41.98,41.77,41.98,61600.0,41.4199,41.6082,41.4001,41.6082,61600.0
2012-12-14 09:45:00,41.98,42.04,41.92,41.96,156000.0,41.6082,41.6677,41.5488,41.5884,156000.0
2012-12-14 09:50:00,41.96,41.99,41.72,41.72,160000.0,41.5884,41.6181,41.3505,41.3505,160000.0
2012-12-14 09:55:00,41.72,41.82,41.72,41.81,152400.0,41.3505,41.4497,41.3505,41.4397,152400.0
2012-12-14 10:00:00,41.81,41.81,41.74,41.81,93200.0,41.4397,41.4397,41.3704,41.4397,93200.0
2012-12-14 10:05:00,41.81,41.81,41.62,41.62,118400.0,41.4397,41.4397,41.2514,41.2514,118400.0
2012-12-14 10:10:00,41.6,41.72,41.43,41.61,183600.0,41.2316,41.3505,41.0631,41.2415,183600.0
2012-12-14 10:15:00,41.61,41.63,41.47,41.57,101200.0,41.2415,41.2613,41.1028,41.2019,101200.0
2012-12-14 10:20:00,41.55,41.66,41.55,41.59,70800.0,41.182,41.2911,41.182,41.2217,70800.0
2012-12-14 10:25:00,41.58,41.73,41.56,41.67,66800.0,41.2118,41.3604,41.192,41.301,66800.0
2012-12-14 10:30:00,41.67,41.75,41.67,41.72,42000.0,41.301,41.3803,41.301,41.3505,42000.0
2012-12-14 10:35:00,41.72,41.72,41.69,41.72,27200.0,41.3505,41.3505,41.3208,41.3505,27200.0
2012-12-14 10:40:00,41.71,41.71,41.57,41.65,151600.0,41.3406,41.3406,41.2019,41.2812,151600.0
2012-12-14 10:45:00,41.65,41.8,41.65,41.75,58800.0,41.2812,41.4298,41.2812,41.3803,58800.0
2012-12-14 10:50:00,41.77,41.78,41.69,41.76,57600.0,41.4001,41.41,41.3208,41.3902,57600.0
2012-12-14 10:55:00,41.74,41.78,41.68,41.69,72800.0,41.3704,41.41,41.3109,41.3208,72800.0
2012-12-14 11:00:00,41.69,41.71,41.65,41.7,156400.0,41.3208,41.3406,41.2812,41.3307,156400.0
2012-12-14 11:05:00,41.68,41.75,41.67,41.72,73600.0,41.3109,41.3803,41.301,41.3505,73600.0
2012-12-14 11:10:00,41.7,41.72,41.67,41.72,28000.0,41.3307,41.3505,41.301,41.3505,28000.0
2012-12-14 11:15:00,41.73,41.77,41.67,41.72,63200.0,41.3604,41.4001,41.301,41.3505,63200.0
2012-12-14 11:20:00,41.68,41.73,41.65,41.65,30800.0,41.3109,41.3604,41.2812,41.2812,30800.0
2012-12-14 11:25:00,41.66,41.67,41.61,41.65,41600.0,41.2911,41.301,41.2415,41.2812,41600.0
2012-12-14 11:30:00,41.66,41.67,41.58,41.6,60000.0,41.2911,41.301,41.2118,41.2316,60000.0
2012-12-14 11:35:00,41.59,41.63,41.58,41.59,98400.0,41.2217,41.2613,41.2118,41.2217,98400.0
2012-12-14 11:40:00,41.6,41.65,41.59,41.63,68400.0,41.2316,41.2812,41.2217,41.2613,68400.0
2012-12-14 11:45:00,41.65,41.65,41.63,41.63,21200.0,41.2812,41.2812,41.2613,41.2613,21200.0
2012-12-14 11:50:00,41.63,41.65,41.62,41.63,102400.0,41.2613,41.2812,41.2514,41.2613,102400.0
2012-12-14 11:55:00,41.63,41.65,41.62,41.63,40400.0,41.2613,41.2812,41.2514,41.2613,40400.0
2012-12-14 12:00:00,41.63,41.71,41.63,41.7,34800.0,41.2613,41.3406,41.2613,41.3307,34800.0
2012-12-14 12:05:00,41.69,41.81,41.69,41.77,52000.0,41.3208,41.4397,41.3208,41.4001,52000.0
2012-12-14 12:10:00,41.74,41.76,41.67,41.72,62400.0,41.3704,41.3902,41.301,41.3505,62400.0
2012-12-14 12:15:00,41.74,41.76,41.71,41.73,23200.0,41.3704,41.3902,41.3406,41.3604,23200.0
2012-12-14 12:20:00,41.71,41.74,41.71,41.74,15600.0,41.3406,41.3704,41.3406,41.3704,15600.0
2012-12-14 12:25:00,41.74,41.77,41.73,41.76,27600.0,41.3704,41.4001,41.3604,41.3902,27600.0
2012-12-14 12:30:00,41.76,41.79,41.75,41.77,16800.0,41.3902,41.4199,41.3803,41.4001,16800.0
2012-12-14 12:35:00,41.77,41.79,41.76,41.76,21200.0,41.4001,41.4199,41.3902,41.3902,21200.0
2012-12-14 12:40:00,41.76,41.82,41.76,41.78,43200.0,41.3902,41.4497,41.3902,41.41,43200.0
2012-12-14 12:45:00,41.79,41.83,41.77,41.8,44000.0,41.4199,41.4596,41.4001,41.4298,44000.0
2012-12-14 12:50:00,41.78,41.83,41.77,41.8,22400.0,41.41,41.4596,41.4001,41.4298,22400.0
2012-12-14 12:55:00,41.79,41.79,41.74,41.77,14800.0,41.4199,41.4199,41.3704,41.4001,14800.0
2012-12-14 13:00:00,41.77,41.79,41.76,41.78,15600.0,41.4001,41.4199,41.3902,41.41,15600.0
2012-12-14 13:05:00,41.79,41.79,41.73,41.74,26800.0,41.4199,41.4199,41.3604,41.3704,26800.0
2012-12-14 13:10:00,41.73,41.73,41.68,41.72,41200.0,41.3604,41.3604,41.3109,41.3505,41200.0
2012-12-14 13:15:00,41.71,41.73,41.69,41.7,31600.0,41.3406,41.3604,41.3208,41.3307,31600.0
2012-12-14 13:20:00,41.7,41.74,41.7,41.73,31600.0,41.3307,41.3704,41.3307,41.3604,31600.0
2012-12-14 13:25:00,41.73,41.73,41.69,41.72,26800.0,41.3604,41.3604,41.3208,41.3505,26800.0
2012-12-14 13:30:00,41.74,41.74,41.69,41.72,14400.0,41.3704,41.3704,41.3208,41.3505,14400.0
2012-12-14 13:35:00,41.72,41.73,41.71,41.73,32000.0,41.3505,41.3604,41.3406,41.3604,32000.0
2012-12-14 13:40:00,41.73,41.74,41.73,41.73,18400.0,41.3604,41.3704,41.3604,41.3604,18400.0
2012-12-14 13:45:00,41.73,41.8,41.73,41.76,22400.0,41.3604,41.4298,41.3604,41.3902,22400.0
2012-12-14 13:50:00,41.74,41.78,41.74,41.76,22400.0,41.3704,41.41,41.3704,41.3902,22400.0
2012-12-14 13:55:00,41.77,41.84,41.77,41.84,29200.0,41.4001,41.4695,41.4001,41.4695,29200.0
2012-12-14 14:00:00,41.84,41.87,41.82,41.85,30400.0,41.4695,41.4992,41.4497,41.4794,30400.0
2012-12-14 14:05:00,41.84,41.9,41.84,41.87,23600.0,41.4695,41.5289,41.4695,41.4992,23600.0
2012-12-14 14:10:00,41.87,41.88,41.85,41.88,19600.0,41.4992,41.5091,41.4794,41.5091,19600.0
2012-12-14 14:15:00,41.9,41.91,41.89,41.91,12800.0,41.5289,41.5389,41.519,41.5389,12800.0
2012-12-14 14:20:00,41.9,41.91,41.89,41.9,35200.0,41.5289,41.5389,41.519,41.5289,35200.0
2012-12-14 14:25:00,41.9,41.91,41.84,41.86,44800.0,41.5289,41.5389,41.4695,41.4893,44800.0
2012-12-14 14:30:00,41.86,41.87,41.73,41.76,85600.0,41.4893,41.4992,41.3604,41.3902,85600.0
2012-12-14 14:35:00,41.74,41.79,41.73,41.78,32400.0,41.3704,41.4199,41.3604,41.41,32400.0
2012-12-14 14:40:00,41.78,41.79,41.74,41.77,40400.0,41.41,41.4199,41.3704,41.4001,40400.0
2012-12-14 14:45:00,41.78,41.78,41.72,41.73,27200.0,41.41,41.41,41.3505,41.3604,27200.0
2012-12-14 14:50:00,41.72,41.74,41.7,41.71,22800.0,41.3505,41.3704,41.3307,41.3406,22800.0
2012-12-14 14:55:00,41.71,41.73,41.58,41.58,134000.0,41.3406,41.3604,41.2118,41.2118,134000.0
2012-12-14 15:00:00,41.61,41.67,41.58,41.63,61600.0,41.2415,41.301,41.2118,41.2613,61600.0
2012-12-14 15:05:00,41.63,41.64,41.57,41.57,128000.0,41.2613,41.2712,41.2019,41.2019,128000.0
2012-12-14 15:10:00,41.59,41.69,41.57,41.67,88800.0,41.2217,41.3208,41.2019,41.301,88800.0
2012-12-14 15:15:00,41.65,41.67,41.61,41.65,17200.0,41.2812,41.301,41.2415,41.2812,17200.0
2012-12-14 15:20:00,41.63,41.68,41.61,41.68,70400.0,41.2613,41.3109,41.2415,41.3109,70400.0
2012-12-14 15:25:00,41.68,41.72,41.65,41.72,80800.0,41.3109,41.3505,41.2812,41.3505,80800.0
2012-12-14 15:30:00,41.72,41.74,41.66,41.66,122400.0,41.3505,41.3704,41.2911,41.2911,122400.0
2012-12-14 15:35:00,41.66,41.69,41.63,41.69,100000.0,41.2911,41.3208,41.2613,41.3208,100000.0
2012-12-14 15:40:00,41.69,41.69,41.62,41.66,59600.0,41.3208,41.3208,41.2514,41.2911,59600.0
2012-12-14 15:45:00,41.66,41.72,41.64,41.66,47200.0,41.2911,41.3505,41.2712,41.2911,47200.0
2012-12-14 15:50:00,41.65,41.68,41.64,41.68,85600.0,41.2812,41.3109,41.2712,41.3109,85600.0
2012-12-14 15:55:00,41.67,41.71,41.65,41.71,110400.0,41.301,41.3406,41.2812,41.3406,110400.0
2012-12-17 09:30:00,41.24,41.6,41.17,41.52,801600.0,40.8748,41.2316,40.8054,41.1523,801600.0
2012-12-17 09:35:00,41.56,41.7,41.52,41.68,327200.0,41.192,41.3307,41.1523,41.3109,327200.0
2012-12-17 09:40:00,41.68,41.78,41.66,41.78,144000.0,41.3109,41.41,41.2911,41.41,144000.0
2012-12-17 09:45:00,41.75,41.96,41.7,41.9,235200.0,41.3803,41.5884,41.3307,41.5289,235200.0
2012-12-17 09:50:00,41.93,41.99,41.84,41.96,68400.0,41.5587,41.6181,41.4695,41.5884,68400.0
2012-12-17 09:55:00,41.97,41.97,41.91,41.92,47600.0,41.5983,41.5983,41.5389,41.5488,47600.0
2012-12-17 10:00:00,41.92,41.93,41.78,41.78,44400.0,41.5488,41.5587,41.41,41.41,44400.0
2012-12-17 10:05:00,41.76,41.95,41.74,41.87,102800.0,41.3902,41.5785,41.3704,41.4992,102800.0
2012-12-17 10:10:00,41.88,41.97,41.88,41.95,126800.0,41.5091,41.5983,41.5091,41.5785,126800.0
2012-12-17 10:15:00,41.95,41.95,41.8,41.9,74800.0,41.5785,41.5785,41.4298,41.5289,74800.0
2012-12-17 10:20:00,41.9,41.92,41.82,41.9,64800.0,41.5289,41.5488,41.4497,41.5289,64800.0
2012-12-17 10:25:00,41.9,41.94,41.87,41.93,38800.0,41.5289,41.5686,41.4992,41.5587,38800.0
2012-12-17 10:30:00,41.93,42.03,41.91,41.99,160800.0,41.5587,41.6578,41.5389,41.6181,160800.0
2012-12-17 10:35:00,41.99,42.04,41.92,41.98,96400.0,41.6181,41.6677,41.5488,41.6082,96400.0
2012-12-17 10:40:00,41.98,42.02,41.93,41.97,55200.0,41.6082,41.6479,41.5587,41.5983,55200.0
2012-12-17 10:45:00,41.96,41.98,41.91,41.95,45200.0,41.5884,41.6082,41.5389,41.5785,45200.0
2012-12-17 10:50:00,41.98,42.01,41.98,41.99,63200.0,41.6082,41.638,41.6082,41.6181,63200.0
2012-12-17 10:55:00,41.99,42.03,41.98,42.02,77600.0,41.6181,41.6578,41.6082,41.6479,77600.0
2012-12-17 11:00:00,42.02,42.15,42.01,42.06,131600.0,41.6479,41.7767,41.638,41.6875,131600.0
2012-12-17 11:05:00,42.06,42.13,42.02,42.11,85200.0,41.6875,41.7569,41.6479,41.7371,85200.0
2012-12-17 11:10:00,42.11,42.38,42.11,42.35,360000.0,41.7371,42.0047,41.7371,41.975,360000.0
2012-12-17 11:15:00,42.32,42.41,42.27,42.35,170000.0,41.9452,42.0344,41.8957,41.975,170000.0
2012-12-17 11:20:00,42.34,42.34,42.25,42.25,64000.0,41.965,41.965,41.8758,41.8758,64000.0
2012-12-17 11:25:00,42.27,42.29,42.14,42.23,110400.0,41.8957,41.9155,41.7668,41.856,110400.0
2012-12-17 11:30:00,42.23,42.25,42.14,42.25,44000.0,41.856,41.8758,41.7668,41.8758,44000.0
2012-12-17 11:35:00,42.25,42.36,42.25,42.35,54000.0,41.8758,41.9849,41.8758,41.975,54000.0
2012-12-17 11:40:00,42.38,42.47,42.38,42.46,75200.0,42.0047,42.0939,42.0047,42.084,75200.0
2012-12-17 11:45:00,42.46,42.5,42.43,42.44,82800.0,42.084,42.1236,42.0543,42.0642,82800.0
2012-12-17 11:50:00,42.44,42.48,42.38,42.46,91600.0,42.0642,42.1038,42.0047,42.084,91600.0
2012-12-17 11:55:00,42.48,42.49,42.44,42.46,66000.0,42.1038,42.1137,42.0642,42.084,66000.0
2012-12-17 12:00:00,42.46,42.49,42.45,42.49,61200.0,42.084,42.1137,42.0741,42.1137,61200.0
2012-12-17 12:05:00,42.49,42.59,42.45,42.49,216800.0,42.1137,42.2128,42.0741,42.1137,216800.0
2012-12-17 12:10:00,42.48,42.49,42.42,42.43,49600.0,42.1038,42.1137,42.0443,42.0543,49600.0
2012-12-17 12:15:00,42.43,42.49,42.43,42.47,51200.0,42.0543,42.1137,42.0543,42.0939,51200.0
2012-12-17 12:20:00,42.46,42.54,42.46,42.52,81200.0,42.084,42.1633,42.084,42.1435,81200.0
2012-12-17 12:25:00,42.52,42.57,42.5,42.57,41200.0,42.1435,42.193,42.1236,42.193,41200.0
2012-12-17 12:30:00,42.55,42.64,42.52,42.62,90400.0,42.1732,42.2624,42.1435,42.2426,90400.0
2012-12-17 12:35:00,42.62,42.63,42.5,42.51,70400.0,42.2426,42.2525,42.1236,42.1335,70400.0
2012-12-17 12:40:00,42.52,42.54,42.49,42.51,95200.0,42.1435,42.1633,42.1137,42.1335,95200.0
2012-12-17 12:45:00,42.52,42.54,42.48,42.49,37200.0,42.1435,42.1633,42.1038,42.1137,37200.0
2012-12-17 12:50:00,42.48,42.48,42.43,42.44,36400.0,42.1038,42.1038,42.0543,42.0642,36400.0
2012-12-17 12:55:00,42.45,42.47,42.42,42.45,28000.0,42.0741,42.0939,42.0443,42.0741,28000.0
2012-12-17 13:00:00,42.44,42.49,42.44,42.45,25600.0,42.0642,42.1137,42.0642,42.0741,25600.0
2012-12-17 13:05:00,42.44,42.46,42.41,42.44,34400.0,42.0642,42.084,42.0344,42.0642,34400.0
2012-12-17 13:10:00,42.45,42.52,42.43,42.49,59600.0,42.0741,42.1435,42.0543,42.1137,59600.0
2012-12-17 13:15:00,42.49,42.49,42.41,42.43,25200.0,42.1137,42.1137,42.0344,42.0543,25200.0
2012-12-17 13:20:00,42.42,42.55,42.42,42.52,65200.0,42.0443,42.1732,42.0443,42.1435,65200.0
2012-12-17 13:25:00,42.52,42.54,42.43,42.48,102800.0,42.1435,42.1633,42.0543,42.1038,102800.0
2012-12-17 13:30:00,42.47,42.5,42.43,42.44,55200.0,42.0939,42.1236,42.0543,42.0642,55200.0
2012-12-17 13:35:00,42.44,42.46,42.32,42.33,72400.0,42.0642,42.084,41.9452,41.9551,72400.0
2012-12-17 13:40:00,42.32,42.36,42.26,42.26,90400.0,41.9452,41.9849,41.8858,41.8858,90400.0
2012-12-17 13:45:00,42.26,42.29,42.21,42.25,139600.0,41.8858,41.9155,41.8362,41.8758,139600.0
2012-12-17 13:50:00,42.25,42.25,42.18,42.18,28000.0,41.8758,41.8758,41.8065,41.8065,28000.0
2012-12-17 13:55:00,42.18,42.18,42.11,42.11,133600.0,41.8065,41.8065,41.7371,41.7371,133600.0
2012-12-17 14:00:00,42.13,42.21,42.12,42.16,148400.0,41.7569,41.8362,41.747,41.7866,148400.0
2012-12-17 14:05:00,42.15,42.18,42.1,42.16,82400.0,41.7767,41.8065,41.7272,41.7866,82400.0
2012-12-17 14:10:00,42.15,42.2,42.1,42.13,115200.0,41.7767,41.8263,41.7272,41.7569,115200.0
2012-12-17 14:15:00,42.13,42.14,42.03,42.13,62400.0,41.7569,41.7668,41.6578,41.7569,62400.0
2012-12-17 14:20:00,42.12,42.19,42.06,42.12,85200.0,41.747,41.8164,41.6875,41.747,85200.0
2012-12-17 14:25:00,42.11,42.13,42.09,42.09,44800.0,41.7371,41.7569,41.7173,41.7173,44800.0
2012-12-17 14:30:00,42.1,42.15,42.1,42.13,80000.0,41.7272,41.7767,41.7272,41.7569,80000.0
2012-12-17 14:35:00,42.13,42.23,42.13,42.21,40000.0,41.7569,41.856,41.7569,41.8362,40000.0
2012-12-17 14:40:00,42.22,42.29,42.19,42.29,72000.0,41.8461,41.9155,41.8164,41.9155,72000.0
2012-12-17 14:45:00,42.29,42.33,42.13,42.13,153600.0,41.9155,41.9551,41.7569,41.7569,153600.0
2012-12-17 14:50:00,42.16,42.16,42.1,42.1,33200.0,41.7866,41.7866,41.7272,41.7272,33200.0
2012-12-17 14:55:00,42.11,42.18,42.11,42.16,79600.0,41.7371,41.8065,41.7371,41.7866,79600.0
2012-12-17 15:00:00,42.16,42.17,42.11,42.13,86400.0,41.7866,41.7966,41.7371,41.7569,86400.0
2012-12-17 15:05:00,42.13,42.17,42.1,42.14,141200.0,41.7569,41.7966,41.7272,41.7668,141200.0
2012-12-17 15:10:00,42.14,42.15,42.11,42.12,92800.0,41.7668,41.7767,41.7371,41.747,92800.0
2012-12-17 15:15:00,42.13,42.13,42.04,42.06,96000.0,41.7569,41.7569,41.6677,41.6875,96000.0
2012-12-17 15:20:00,42.06,42.17,42.05,42.13,196800.0,41.6875,41.7966,41.6776,41.7569,196800.0
2012-12-17 15:25:00,42.12,42.13,42.05,42.05,116400.0,41.747,41.7569,41.6776,41.6776,116400.0
2012-12-17 15:30:00,42.06,42.11,42.05,42.07,130000.0,41.6875,41.7371,41.6776,41.6974,130000.0
2012-12-17 15:35:00,42.07,42.12,42.06,42.09,99200.0,41.6974,41.747,41.6875,41.7173,99200.0
2012-12-17 15:40:00,42.09,42.2,42.07,42.19,125200.0,41.7173,41.8263,41.6974,41.8164,125200.0
2012-12-17 15:45:00,42.21,42.23,42.17,42.2,147600.0,41.8362,41.856,41.7966,41.8263,147600.0
2012-12-17 15:50:00,42.2,42.24,42.11,42.22,231600.0,41.8263,41.8659,41.7371,41.8461,231600.0
2012-12-17 15:55:00,42.22,42.24,42.16,42.23,465200.0,41.8461,41.8659,41.7866,41.856,465200.0
2012-12-18 09:30:00,42.25,42.41,42.21,42.3,199600.0,41.8758,42.0344,41.8362,41.9254,199600.0
2012-12-18 09:35:00,42.31,42.48,42.23,42.4,103200.0,41.9353,42.1038,41.856,42.0245,103200.0
2012-12-18 09:40:00,42.39,42.58,42.39,42.46,122800.0,42.0146,42.2029,42.0146,42.084,122800.0
2012-12-18 09:45:00,42.46,42.46,42.34,42.37,98000.0,42.084,42.084,41.965,41.9948,98000.0
2012-12-18 09:50:00,42.36,42.4,42.33,42.38,41200.0,41.9849,42.0245,41.9551,42.0047,41200.0
2012-12-18 09:55:00,42.37,42.38,42.24,42.26,50000.0,41.9948,42.0047,41.8659,41.8858,50000.0
2012-12-18 10:00:00,42.26,42.35,42.18,42.3,56400.0,41.8858,41.975,41.8065,41.9254,56400.0
2012-12-18 10:05:00,42.32,42.34,42.25,42.28,33200.0,41.9452,41.965,41.8758,41.9056,33200.0
2012-12-18 10:10:00,42.3,42.41,42.3,42.36,36800.0,41.9254,42.0344,41.9254,41.9849,36800.0
2012-12-18 10:15:00,42.38,42.43,42.33,42.4,19600.0,42.0047,42.0543,41.9551,42.0245,19600.0
2012-12-18 10:20:00,42.35,42.46,42.32,42.36,26400.0,41.975,42.084,41.9452,41.9849,26400.0
2012-12-18 10:25:00,42.38,42.45,42.27,42.35,64000.0,42.0047,42.0741,41.8957,41.975,64000.0
2012-12-18 10:30:00,42.36,42.49,42.36,42.44,72000.0,41.9849,42.1137,41.9849,42.0642,72000.0
2012-12-18 10:35:00,42.43,42.48,42.42,42.46,56400.0,42.0543,42.1038,42.0443,42.084,56400.0
2012-12-18 10:40:00,42.48,42.49,42.41,42.45,25200.0,42.1038,42.1137,42.0344,42.0741,25200.0
2012-12-18 10:45:00,42.44,42.52,42.44,42.44,40400.0,42.0642,42.1435,42.0642,42.0642,40400.0
2012-12-18 10:50:00,42.47,42.54,42.47,42.49,60400.0,42.0939,42.1633,42.0939,42.1137,60400.0
2012-12-18 10:55:00,42.52,42.54,42.48,42.51,88800.0,42.1435,42.1633,42.1038,42.1335,88800.0
2012-12-18 11:00:00,42.52,42.58,42.5,42.5,102800.0,42.1435,42.2029,42.1236,42.1236,102800.0
2012-12-18 11:05:00,42.52,42.56,42.48,42.51,38800.0,42.1435,42.1831,42.1038,42.1335,38800.0
2012-12-18 11:10:00,42.53,42.58,42.49,42.58,21200.0,42.1534,42.2029,42.1137,42.2029,21200.0
2012-12-18 11:15:00,42.58,42.67,42.56,42.65,109200.0,42.2029,42.2921,42.1831,42.2723,109200.0
2012-12-18 11:20:00,42.65,42.65,42.61,42.61,56400.0,42.2723,42.2723,42.2327,42.2327,56400.0
2012-12-18 11:25:00,42.6,42.63,42.57,42.57,49600.0,42.2227,42.2525,42.193,42.193,49600.0
2012-12-18 11:30:00,42.57,42.61,42.56,42.58,40400.0,42.193,42.2327,42.1831,42.2029,40400.0
2012-12-18 11:35:00,42.57,42.61,42.52,42.53,41200.0,42.193,42.2327,42.1435,42.1534,41200.0
2012-12-18 11:40:00,42.55,42.73,42.55,42.73,87200.0,42.1732,42.3516,42.1732,42.3516,87200.0
2012-12-18 11:45:00,42.72,42.73,42.67,42.67,56800.0,42.3417,42.3516,42.2921,42.2921,56800.0
2012-12-18 11:50:00,42.67,42.67,42.6,42.6,85600.0,42.2921,42.2921,42.2227,42.2227,85600.0
2012-12-18 11:55:00,42.6,42.61,42.56,42.59,53600.0,42.2227,42.2327,42.1831,42.2128,53600.0
2012-12-18 12:00:00,42.62,42.71,42.59,42.62,59200.0,42.2426,42.3318,42.2128,42.2426,59200.0
2012-12-18 12:05:00,42.63,42.7,42.63,42.68,17200.0,42.2525,42.3219,42.2525,42.302,17200.0
2012-12-18 12:10:00,42.68,42.7,42.65,42.68,35600.0,42.302,42.3219,42.2723,42.302,35600.0
2012-12-18 12:15:00,42.69,42.71,42.68,42.69,27200.0,42.3119,42.3318,42.302,42.3119,27200.0
2012-12-18 12:20:00,42.7,42.75,42.7,42.73,32800.0,42.3219,42.3714,42.3219,42.3516,32800.0
2012-12-18 12:25:00,42.74,42.8,42.71,42.72,72800.0,42.3615,42.421,42.3318,42.3417,72800.0
2012-12-18 12:30:00,42.72,42.75,42.69,42.74,42000.0,42.3417,42.3714,42.3119,42.3615,42000.0
2012-12-18 12:35:00,42.74,42.85,42.73,42.84,56000.0,42.3615,42.4705,42.3516,42.4606,56000.0
2012-12-18 12:40:00,42.85,42.91,42.83,42.91,85200.0,42.4705,42.53,42.4507,42.53,85200.0
2012-12-18 12:45:00,42.91,42.91,42.77,42.84,47600.0,42.53,42.53,42.3912,42.4606,47600.0
2012-12-18 12:50:00,42.81,42.83,42.78,42.81,17200.0,42.4309,42.4507,42.4012,42.4309,17200.0
2012-12-18 12:55:00,42.78,42.86,42.77,42.83,27600.0,42.4012,42.4804,42.3912,42.4507,27600.0
2012-12-18 13:00:00,42.84,42.84,42.78,42.8,25600.0,42.4606,42.4606,42.4012,42.421,25600.0
2012-12-18 13:05:00,42.8,42.82,42.78,42.81,42800.0,42.421,42.4408,42.4012,42.4309,42800.0
2012-12-18 13:10:00,42.82,42.83,42.76,42.76,35600.0,42.4408,42.4507,42.3813,42.3813,35600.0
2012-12-18 13:15:00,42.77,42.77,42.71,42.75,48000.0,42.3912,42.3912,42.3318,42.3714,48000.0
2012-12-18 13:20:00,42.72,42.8,42.72,42.79,14000.0,42.3417,42.421,42.3417,42.4111,14000.0
2012-12-18 13:25:00,42.78,42.8,42.75,42.75,24800.0,42.4012,42.421,42.3714,42.3714,24800.0
2012-12-18 13:30:00,42.75,42.82,42.73,42.82,18800.0,42.3714,42.4408,42.3516,42.4408,18800.0
2012-12-18 13:35:00,42.84,42.85,42.8,42.81,38800.0,42.4606,42.4705,42.421,42.4309,38800.0
2012-12-18 13:40:00,42.8,42.91,42.79,42.87,48400.0,42.421,42.53,42.4111,42.4904,48400.0
2012-12-18 13:45:00,42.87,42.87,42.81,42.84,22400.0,42.4904,42.4904,42.4309,42.4606,22400.0
2012-12-18 13:50:00,42.83,42.84,42.79,42.79,30000.0,42.4507,42.4606,42.4111,42.4111,30000.0
2012-12-18 13:55:00,42.8,42.82,42.78,42.82,22000.0,42.421,42.4408,42.4012,42.4408,22000.0
2012-12-18 14:00:00,42.81,42.85,42.8,42.81,28800.0,42.4309,42.4705,42.421,42.4309,28800.0
2012-12-18 14:05:00,42.8,42.84,42.8,42.84,28000.0,42.421,42.4606,42.421,42.4606,28000.0
2012-12-18 14:10:00,42.81,42.88,42.81,42.82,39600.0,42.4309,42.5003,42.4309,42.4408,39600.0
2012-12-18 14:15:00,42.81,42.85,42.79,42.85,33600.0,42.4309,42.4705,42.4111,42.4705,33600.0
2012-12-18 14:20:00,42.85,42.87,42.77,42.79,33600.0,42.4705,42.4904,42.3912,42.4111,33600.0
2012-12-18 14:25:00,42.76,42.79,42.74,42.74,20400.0,42.3813,42.4111,42.3615,42.3615,20400.0
2012-12-18 14:30:00,42.75,42.77,42.71,42.71,38800.0,42.3714,42.3912,42.3318,42.3318,38800.0
2012-12-18 14:35:00,42.7,42.81,42.7,42.8,38400.0,42.3219,42.4309,42.3219,42.421,38400.0
2012-12-18 14:40:00,42.79,42.82,42.75,42.82,17600.0,42.4111,42.4408,42.3714,42.4408,17600.0
2012-12-18 14:45:00,42.82,42.85,42.8,42.81,10400.0,42.4408,42.4705,42.421,42.4309,10400.0
2012-12-18 14:50:00,42.81,42.83,42.74,42.77,26000.0,42.4309,42.4507,42.3615,42.3912,26000.0
2012-12-18 14:55:00,42.74,42.75,42.71,42.74,21600.0,42.3615,42.3714,42.3318,42.3615,21600.0
2012-12-18 15:00:00,42.75,42.77,42.71,42.73,52800.0,42.3714,42.3912,42.3318,42.3516,52800.0
2012-12-18 15:05:00,42.74,42.77,42.69,42.7,68800.0,42.3615,42.3912,42.3119,42.3219,68800.0
2012-12-18 15:10:00,42.7,42.72,42.66,42.69,50000.0,42.3219,42.3417,42.2822,42.3119,50000.0
2012-12-18 15:15:00,42.68,42.71,42.65,42.65,69200.0,42.302,42.3318,42.2723,42.2723,69200.0
2012-12-18 15:20:00,42.65,42.7,42.6,42.61,70400.0,42.2723,42.3219,42.2227,42.2327,70400.0
2012-12-18 15:25:00,42.63,42.64,42.59,42.6,44800.0,42.2525,42.2624,42.2128,42.2227,44800.0
2012-12-18 15:30:00,42.61,42.67,42.59,42.67,58800.0,42.2327,42.2921,42.2128,42.2921,58800.0
2012-12-18 15:35:00,42.66,42.74,42.65,42.72,66400.0,42.2822,42.3615,42.2723,42.3417,66400.0
2012-12-18 15:40:00,42.72,42.75,42.64,42.68,60800.0,42.3417,42.3714,42.2624,42.302,60800.0
2012-12-18 15:45:00,42.67,42.74,42.65,42.74,50400.0,42.2921,42.3615,42.2723,42.3615,50400.0
2012-12-18 15:50:00,42.74,42.76,42.7,42.72,116000.0,42.3615,42.3813,42.3219,42.3417,116000.0
2012-12-18 15:55:00,42.72,42.74,42.67,42.72,225600.0,42.3417,42.3615,42.2921,42.3417,225600.0
2012-12-19 09:30:00,42.82,43.16,42.82,43.07,284800.0,42.4408,42.7778,42.4408,42.6886,284800.0
2012-12-19 09:35:00,42.99,43.19,42.99,43.07,119200.0,42.6093,42.8075,42.6093,42.6886,119200.0
2012-12-19 09:40:00,43.09,43.09,42.97,43.03,66000.0,42.7084,42.7084,42.5895,42.6489,66000.0
2012-12-19 09:45:00,43.05,43.08,42.97,42.97,95600.0,42.6688,42.6985,42.5895,42.5895,95600.0
2012-12-19 09:50:00,43.0,43.0,42.71,42.71,123600.0,42.6192,42.6192,42.3318,42.3318,123600.0
2012-12-19 09:55:00,42.73,42.77,42.64,42.66,68400.0,42.3516,42.3912,42.2624,42.2822,68400.0
2012-12-19 10:00:00,42.66,42.68,42.58,42.58,59600.0,42.2822,42.302,42.2029,42.2029,59600.0
2012-12-19 10:05:00,42.62,42.72,42.59,42.72,57600.0,42.2426,42.3417,42.2128,42.3417,57600.0
2012-12-19 10:10:00,42.67,42.74,42.67,42.71,35200.0,42.2921,42.3615,42.2921,42.3318,35200.0
2012-12-19 10:15:00,42.74,42.79,42.63,42.79,49600.0,42.3615,42.4111,42.2525,42.4111,49600.0
2012-12-19 10:20:00,42.8,42.8,42.71,42.71,18000.0,42.421,42.421,42.3318,42.3318,18000.0
2012-12-19 10:25:00,42.71,42.81,42.71,42.81,24800.0,42.3318,42.4309,42.3318,42.4309,24800.0
2012-12-19 10:30:00,42.8,42.9,42.74,42.86,79600.0,42.421,42.5201,42.3615,42.4804,79600.0
2012-12-19 10:35:00,42.86,42.9,42.83,42.85,24400.0,42.4804,42.5201,42.4507,42.4705,24400.0
2012-12-19 10:40:00,42.87,42.89,42.79,42.79,17200.0,42.4904,42.5102,42.4111,42.4111,17200.0
2012-12-19 10:45:00,42.82,42.89,42.82,42.87,43200.0,42.4408,42.5102,42.4408,42.4904,43200.0
2012-12-19 10:50:00,42.88,42.9,42.8,42.84,34000.0,42.5003,42.5201,42.421,42.4606,34000.0
2012-12-19 10:55:00,42.83,42.84,42.76,42.79,20000.0,42.4507,42.4606,42.3813,42.4111,20000.0
2012-12-19 11:00:00,42.76,42.84,42.74,42.84,39200.0,42.3813,42.4606,42.3615,42.4606,39200.0
2012-12-19 11:05:00,42.84,42.86,42.78,42.8,46000.0,42.4606,42.4804,42.4012,42.421,46000.0
2012-12-19 11:10:00,42.81,42.82,42.76,42.79,22800.0,42.4309,42.4408,42.3813,42.4111,22800.0
2012-12-19 11:15:00,42.8,42.82,42.76,42.79,12400.0,42.421,42.4408,42.3813,42.4111,12400.0
2012-12-19 11:20:00,42.79,42.8,42.69,42.72,43600.0,42.4111,42.421,42.3119,42.3417,43600.0
2012-12-19 11:25:00,42.73,42.76,42.71,42.73,20800.0,42.3516,42.3813,42.3318,42.3516,20800.0
2012-12-19 11:30:00,42.74,42.8,42.74,42.74,20000.0,42.3615,42.421,42.3615,42.3615,20000.0
2012-12-19 11:35:00,42.73,42.75,42.72,42.75,14000.0,42.3516,42.3714,42.3417,42.3714,14000.0
2012-12-19 11:40:00,42.75,42.77,42.74,42.74,18000.0,42.3714,42.3912,42.3615,42.3615,18000.0
2012-12-19 11:45:00,42.73,42.74,42.71,42.71,18000.0,42.3516,42.3615,42.3318,42.3318,18000.0
2012-12-19 11:50:00,42.72,42.76,42.61,42.65,48800.0,42.3417,42.3813,42.2327,42.2723,48800.0
2012-12-19 11:55:00,42.69,42.7,42.61,42.64,23200.0,42.3119,42.3219,42.2327,42.2624,23200.0
2012-12-19 12:00:00,42.64,42.73,42.63,42.66,36400.0,42.2624,42.3516,42.2525,42.2822,36400.0
2012-12-19 12:05:00,42.65,42.68,42.6,42.66,72000.0,42.2723,42.302,42.2227,42.2822,72000.0
2012-12-19 12:10:00,42.66,42.72,42.64,42.72,18800.0,42.2822,42.3417,42.2624,42.3417,18800.0
2012-12-19 12:15:00,42.7,42.74,42.68,42.74,15200.0,42.3219,42.3615,42.302,42.3615,15200.0
2012-12-19 12:20:00,42.73,42.74,42.65,42.67,24400.0,42.3516,42.3615,42.2723,42.2921,24400.0
2012-12-19 12:25:00,42.67,42.72,42.65,42.67,35200.0,42.2921,42.3417,42.2723,42.2921,35200.0
2012-12-19 12:30:00,42.68,42.7,42.65,42.68,17600.0,42.302,42.3219,42.2723,42.302,17600.0
2012-12-19 12:35:00,42.67,42.72,42.67,42.7,6800.0,42.2921,42.3417,42.2921,42.3219,6800.0
2012-12-19 12:40:00,42.7,42.79,42.7,42.79,43200.0,42.3219,42.4111,42.3219,42.4111,43200.0
2012-12-19 12:45:00,42.81,42.82,42.76,42.78,29200.0,42.4309,42.4408,42.3813,42.4012,29200.0
2012-12-19 12:50:00,42.77,42.77,42.72,42.74,20800.0,42.3912,42.3912,42.3417,42.3615,20800.0
2012-12-19 12:55:00,42.73,42.74,42.72,42.74,13200.0,42.3516,42.3615,42.3417,42.3615,13200.0
2012-12-19 13:00:00,42.74,42.75,42.71,42.74,19200.0,42.3615,42.3714,42.3318,42.3615,19200.0
2012-12-19 13:05:00,42.74,42.79,42.74,42.79,38000.0,42.3615,42.4111,42.3615,42.4111,38000.0
2012-12-19 13:10:00,42.77,42.79,42.73,42.76,26000.0,42.3912,42.4111,42.3516,42.3813,26000.0
2012-12-19 13:15:00,42.77,42.77,42.72,42.75,26000.0,42.3912,42.3912,42.3417,42.3714,26000.0
2012-12-19 13:20:00,42.77,42.78,42.74,42.77,22400.0,42.3912,42.4012,42.3615,42.3912,22400.0
2012-12-19 13:25:00,42.77,42.78,42.74,42.75,33600.0,42.3912,42.4012,42.3615,42.3714,33600.0
2012-12-19 13:30:00,42.74,42.77,42.73,42.77,27200.0,42.3615,42.3912,42.3516,42.3912,27200.0
2012-12-19 13:35:00,42.75,42.76,42.64,42.65,58400.0,42.3714,42.3813,42.2624,42.2723,58400.0
2012-12-19 13:40:00,42.65,42.66,42.62,42.62,36800.0,42.2723,42.2822,42.2426,42.2426,36800.0
2012-12-19 13:45:00,42.62,42.66,42.6,42.66,50400.0,42.2426,42.2822,42.2227,42.2822,50400.0
2012-12-19 13:50:00,42.65,42.66,42.58,42.6,51600.0,42.2723,42.2822,42.2029,42.2227,51600.0
2012-12-19 13:55:00,42.6,42.62,42.59,42.61,47200.0,42.2227,42.2426,42.2128,42.2327,47200.0
2012-12-19 14:00:00,42.61,42.64,42.56,42.59,65200.0,42.2327,42.2624,42.1831,42.2128,65200.0
2012-12-19 14:05:00,42.62,42.69,42.62,42.66,24000.0,42.2426,42.3119,42.2426,42.2822,24000.0
2012-12-19 14:10:00,42.67,42.68,42.62,42.65,52800.0,42.2921,42.302,42.2426,42.2723,52800.0
2012-12-19 14:15:00,42.66,42.67,42.58,42.67,48400.0,42.2822,42.2921,42.2029,42.2921,48400.0
2012-12-19 14:20:00,42.67,42.73,42.64,42.68,49200.0,42.2921,42.3516,42.2624,42.302,49200.0
2012-12-19 14:25:00,42.66,42.73,42.66,42.7,40000.0,42.2822,42.3516,42.2822,42.3219,40000.0
2012-12-19 14:30:00,42.7,42.72,42.7,42.71,11200.0,42.3219,42.3417,42.3219,42.3318,11200.0
2012-12-19 14:35:00,42.7,42.72,42.67,42.68,34000.0,42.3219,42.3417,42.2921,42.302,34000.0
2012-12-19 14:40:00,42.68,42.68,42.6,42.6,88800.0,42.302,42.302,42.2227,42.2227,88800.0
2012-12-19 14:45:00,42.63,42.63,42.56,42.56,36800.0,42.2525,42.2525,42.1831,42.1831,36800.0
2012-12-19 14:50:00,42.55,42.57,42.53,42.55,40000.0,42.1732,42.193,42.1534,42.1732,40000.0
2012-12-19 14:55:00,42.55,42.68,42.55,42.65,30400.0,42.1732,42.302,42.1732,42.2723,30400.0
2012-12-19 15:00:00,42.63,42.65,42.61,42.62,35200.0,42.2525,42.2723,42.2327,42.2426,35200.0
2012-12-19 15:05:00,42.64,42.66,42.6,42.63,29600.0,42.2624,42.2822,42.2227,42.2525,29600.0
2012-12-19 15:10:00,42.63,42.66,42.6,42.63,46000.0,42.2525,42.2822,42.2227,42.2525,46000.0
2012-12-19 15:15:00,42.63,42.65,42.56,42.56,108400.0,42.2525,42.2723,42.1831,42.1831,108400.0
2012-12-19 15:20:00,42.56,42.6,42.56,42.59,39200.0,42.1831,42.2227,42.1831,42.2128,39200.0
2012-12-19 15:25:00,42.6,42.61,42.56,42.58,45200.0,42.2227,42.2327,42.1831,42.2029,45200.0
2012-12-19 15:30:00,42.6,42.6,42.57,42.6,71200.0,42.2227,42.2227,42.193,42.2227,71200.0
2012-12-19 15:35:00,42.59,42.65,42.59,42.63,80000.0,42.2128,42.2723,42.2128,42.2525,80000.0
2012-12-19 15:40:00,42.63,42.64,42.61,42.61,69200.0,42.2525,42.2624,42.2327,42.2327,69200.0
2012-12-19 15:45:00,42.61,42.62,42.56,42.56,71600.0,42.2327,42.2426,42.1831,42.1831,71600.0
2012-12-19 15:50:00,42.55,42.57,42.46,42.52,233600.0,42.1732,42.193,42.084,42.1435,233600.0
2012-12-19 15:55:00,42.54,42.56,42.45,42.47,162800.0,42.1633,42.1831,42.0741,42.0939,162800.0
2012-12-20 09:30:00,42.5,42.5,42.31,42.39,88000.0,42.1236,42.1236,41.9353,42.0146,88000.0
2012-12-20 09:35:00,42.38,42.45,42.26,42.3,65200.0,42.0047,42.0741,41.8858,41.9254,65200.0
2012-12-20 09:40:00,42.26,42.37,42.13,42.32,94800.0,41.8858,41.9948,41.7569,41.9452,94800.0
2012-12-20 09:45:00,42.31,42.54,42.31,42.5,132000.0,41.9353,42.1633,41.9353,42.1236,132000.0
2012-12-20 09:50:00,42.49,42.53,42.39,42.48,54000.0,42.1137,42.1534,42.0146,42.1038,54000.0
2012-12-20 09:55:00,42.47,42.48,42.18,42.19,73600.0,42.0939,42.1038,41.8065,41.8164,73600.0
2012-12-20 10:00:00,42.22,42.44,42.13,42.43,118000.0,41.8461,42.0642,41.7569,42.0543,118000.0
2012-12-20 10:05:00,42.41,42.48,42.4,42.45,41600.0,42.0344,42.1038,42.0245,42.0741,41600.0
2012-12-20 10:10:00,42.44,42.45,42.32,42.35,51600.0,42.0642,42.0741,41.9452,41.975,51600.0
2012-12-20 10:15:00,42.37,42.44,42.33,42.43,41600.0,41.9948,42.0642,41.9551,42.0543,41600.0
2012-12-20 10:20:00,42.4,42.43,42.36,42.37,65600.0,42.0245,42.0543,41.9849,41.9948,65600.0
2012-12-20 10:25:00,42.38,42.39,42.33,42.33,35200.0,42.0047,42.0146,41.9551,41.9551,35200.0
2012-12-20 10:30:00,42.33,42.33,42.23,42.3,50800.0,41.9551,41.9551,41.856,41.9254,50800.0
2012-12-20 10:35:00,42.3,42.38,42.3,42.36,44400.0,41.9254,42.0047,41.9254,41.9849,44400.0
2012-12-20 10:40:00,42.35,42.37,42.33,42.36,34400.0,41.975,41.9948,41.9551,41.9849,34400.0
2012-12-20 10:45:00,42.34,42.38,42.32,42.34,57600.0,41.965,42.0047,41.9452,41.965,57600.0
2012-12-20 10:50:00,42.34,42.35,42.29,42.33,37200.0,41.965,41.975,41.9155,41.9551,37200.0
2012-12-20 10:55:00,42.34,42.36,42.31,42.31,31200.0,41.965,41.9849,41.9353,41.9353,31200.0
2012-12-20 11:00:00,42.33,42.38,42.33,42.38,36000.0,41.9551,42.0047,41.9551,42.0047,36000.0
2012-12-20 11:05:00,42.38,42.43,42.38,42.42,49200.0,42.0047,42.0543,42.0047,42.0443,49200.0
2012-12-20 11:10:00,42.42,42.44,42.35,42.36,56800.0,42.0443,42.0642,41.975,41.9849,56800.0
2012-12-20 11:15:00,42.37,42.43,42.36,42.43,24400.0,41.9948,42.0543,41.9849,42.0543,24400.0
2012-12-20 11:20:00,42.43,42.47,42.38,42.42,55200.0,42.0543,42.0939,42.0047,42.0443,55200.0
2012-12-20 11:25:00,42.42,42.42,42.31,42.34,25600.0,42.0443,42.0443,41.9353,41.965,25600.0
2012-12-20 11:30:00,42.35,42.39,42.34,42.38,42400.0,41.975,42.0146,41.965,42.0047,42400.0
2012-12-20 11:35:00,42.37,42.44,42.37,42.44,78400.0,41.9948,42.0642,41.9948,42.0642,78400.0
2012-12-20 11:40:00,42.44,42.45,42.4,42.4,39200.0,42.0642,42.0741,42.0245,42.0245,39200.0
2012-12-20 11:45:00,42.41,42.44,42.4,42.4,52800.0,42.0344,42.0642,42.0245,42.0245,52800.0
2012-12-20 11:50:00,42.4,42.4,42.34,42.37,35200.0,42.0245,42.0245,41.965,41.9948,35200.0
2012-12-20 11:55:00,42.38,42.41,42.36,42.41,30800.0,42.0047,42.0344,41.9849,42.0344,30800.0
2012-12-20 12:00:00,42.4,42.42,42.37,42.41,26800.0,42.0245,42.0443,41.9948,42.0344,26800.0
2012-12-20 12:05:00,42.41,42.43,42.31,42.31,56400.0,42.0344,42.0543,41.9353,41.9353,56400.0
2012-12-20 12:10:00,42.33,42.39,42.33,42.39,29600.0,41.9551,42.0146,41.9551,42.0146,29600.0
2012-12-20 12:15:00,42.4,42.42,42.35,42.41,25200.0,42.0245,42.0443,41.975,42.0344,25200.0
2012-12-20 12:20:00,42.41,42.44,42.41,42.43,41600.0,42.0344,42.0642,42.0344,42.0543,41600.0
2012-12-20 12:25:00,42.43,42.46,42.4,42.4,34800.0,42.0543,42.084,42.0245,42.0245,34800.0
2012-12-20 12:30:00,42.4,42.42,42.37,42.37,22800.0,42.0245,42.0443,41.9948,41.9948,22800.0
2012-12-20 12:35:00,42.39,42.45,42.38,42.44,27200.0,42.0146,42.0741,42.0047,42.0642,27200.0
2012-12-20 12:40:00,42.45,42.45,42.41,42.43,38400.0,42.0741,42.0741,42.0344,42.0543,38400.0
2012-12-20 12:45:00,42.43,42.43,42.41,42.41,21200.0,42.0543,42.0543,42.0344,42.0344,21200.0
2012-12-20 12:50:00,42.41,42.45,42.41,42.44,54000.0,42.0344,42.0741,42.0344,42.0642,54000.0
2012-12-20 12:55:00,42.44,42.45,42.42,42.44,22000.0,42.0642,42.0741,42.0443,42.0642,22000.0
2012-12-20 13:00:00,42.44,42.44,42.36,42.36,30000.0,42.0642,42.0642,41.9849,41.9849,30000.0
2012-12-20 13:05:00,42.37,42.45,42.36,42.45,38400.0,41.9948,42.0741,41.9849,42.0741,38400.0
2012-12-20 13:10:00,42.45,42.45,42.43,42.45,29200.0,42.0741,42.0741,42.0543,42.0741,29200.0
2012-12-20 13:15:00,42.45,42.45,42.38,42.42,32800.0,42.0741,42.0741,42.0047,42.0443,32800.0
2012-12-20 13:20:00,42.42,42.46,42.38,42.46,31600.0,42.0443,42.084,42.0047,42.084,31600.0
2012-12-20 13:25:00,42.45,42.48,42.44,42.46,56000.0,42.0741,42.1038,42.0642,42.084,56000.0
2012-12-20 13:30:00,42.47,42.47,42.45,42.45,20400.0,42.0939,42.0939,42.0741,42.0741,20400.0
2012-12-20 13:35:00,42.46,42.48,42.45,42.47,52400.0,42.084,42.1038,42.0741,42.0939,52400.0
2012-12-20 13:40:00,42.47,42.48,42.45,42.46,42000.0,42.0939,42.1038,42.0741,42.084,42000.0
2012-12-20 13:45:00,42.48,42.5,42.46,42.47,68800.0,42.1038,42.1236,42.084,42.0939,68800.0
2012-12-20 13:50:00,42.46,42.5,42.46,42.48,29600.0,42.084,42.1236,42.084,42.1038,29600.0
2012-12-20 13:55:00,42.48,42.5,42.48,42.5,45200.0,42.1038,42.1236,42.1038,42.1236,45200.0
2012-12-20 14:00:00,42.5,42.53,42.49,42.52,93600.0,42.1236,42.1534,42.1137,42.1435,93600.0
2012-12-20 14:05:00,42.52,42.52,42.46,42.51,88400.0,42.1435,42.1435,42.084,42.1335,88400.0
2012-12-20 14:10:00,42.51,42.52,42.49,42.49,45200.0,42.1335,42.1435,42.1137,42.1137,45200.0
2012-12-20 14:15:00,42.49,42.54,42.49,42.49,70800.0,42.1137,42.1633,42.1137,42.1137,70800.0
2012-12-20 14:20:00,42.49,42.52,42.47,42.49,45200.0,42.1137,42.1435,42.0939,42.1137,45200.0
2012-12-20 14:25:00,42.48,42.49,42.46,42.48,27200.0,42.1038,42.1137,42.084,42.1038,27200.0
2012-12-20 14:30:00,42.48,42.51,42.46,42.48,73600.0,42.1038,42.1335,42.084,42.1038,73600.0
2012-12-20 14:35:00,42.48,42.5,42.47,42.49,54400.0,42.1038,42.1236,42.0939,42.1137,54400.0
2012-12-20 14:40:00,42.5,42.52,42.49,42.49,76000.0,42.1236,42.1435,42.1137,42.1137,76000.0
2012-12-20 14:45:00,42.48,42.51,42.47,42.5,52800.0,42.1038,42.1335,42.0939,42.1236,52800.0
2012-12-20 14:50:00,42.5,42.51,42.49,42.5,48800.0,42.1236,42.1335,42.1137,42.1236,48800.0
2012-12-20 14:55:00,42.5,42.52,42.49,42.5,56800.0,42.1236,42.1435,42.1137,42.1236,56800.0
2012-12-20 15:00:00,42.51,42.51,42.48,42.5,63600.0,42.1335,42.1335,42.1038,42.1236,63600.0
2012-12-20 15:05:00,42.5,42.52,42.45,42.49,50400.0,42.1236,42.1435,42.0741,42.1137,50400.0
2012-12-20 15:10:00,42.5,42.51,42.48,42.49,101600.0,42.1236,42.1335,42.1038,42.1137,101600.0
2012-12-20 15:15:00,42.49,42.51,42.47,42.48,63200.0,42.1137,42.1335,42.0939,42.1038,63200.0
2012-12-20 15:20:00,42.48,42.5,42.42,42.44,108000.0,42.1038,42.1236,42.0443,42.0642,108000.0
2012-12-20 15:25:00,42.45,42.51,42.43,42.51,65200.0,42.0741,42.1335,42.0543,42.1335,65200.0
2012-12-20 15:30:00,42.51,42.51,42.49,42.51,57600.0,42.1335,42.1335,42.1137,42.1335,57600.0
2012-12-20 15:35:00,42.5,42.55,42.49,42.52,136400.0,42.1236,42.1732,42.1137,42.1435,136400.0
2012-12-20 15:40:00,42.52,42.55,42.5,42.53,97600.0,42.1435,42.1732,42.1236,42.1534,97600.0
2012-12-20 15:45:00,42.52,42.56,42.51,42.54,84400.0,42.1435,42.1831,42.1335,42.1633,84400.0
2012-12-20 15:50:00,42.54,42.55,42.46,42.48,122000.0,42.1633,42.1732,42.084,42.1038,122000.0
2012-12-20 15:55:00,42.49,42.52,42.46,42.52,154000.0,42.1137,42.1435,42.084,42.1435,154000.0
2012-12-21 09:30:00,41.98,42.16,41.87,42.03,1020800.0,41.6082,41.7866,41.4992,41.6578,1020800.0
2012-12-21 09:35:00,42.09,42.19,42.0,42.19,100800.0,41.7173,41.8164,41.6281,41.8164,100800.0
2012-12-21 09:40:00,42.18,42.27,42.09,42.25,122400.0,41.8065,41.8957,41.7173,41.8758,122400.0
2012-12-21 09:45:00,42.24,42.26,42.12,42.12,74000.0,41.8659,41.8858,41.747,41.747,74000.0
2012-12-21 09:50:00,42.13,42.27,42.13,42.13,104000.0,41.7569,41.8957,41.7569,41.7569,104000.0
2012-12-21 09:55:00,42.16,42.2,42.14,42.2,24800.0,41.7866,41.8263,41.7668,41.8263,24800.0
2012-12-21 10:00:00,42.2,42.22,42.13,42.18,75600.0,41.8263,41.8461,41.7569,41.8065,75600.0
2012-12-21 10:05:00,42.18,42.22,42.14,42.19,76800.0,41.8065,41.8461,41.7668,41.8164,76800.0
2012-12-21 10:10:00,42.18,42.21,42.17,42.19,112000.0,41.8065,41.8362,41.7966,41.8164,112000.0
2012-12-21 10:15:00,42.19,42.22,42.12,42.15,96400.0,41.8164,41.8461,41.747,41.7767,96400.0
2012-12-21 10:20:00,42.15,42.22,42.15,42.15,107600.0,41.7767,41.8461,41.7767,41.7767,107600.0
2012-12-21 10:25:00,42.17,42.21,42.13,42.15,72000.0,41.7966,41.8362,41.7569,41.7767,72000.0
2012-12-21 10:30:00,42.15,42.22,42.15,42.19,34400.0,41.7767,41.8461,41.7767,41.8164,34400.0
2012-12-21 10:35:00,42.17,42.25,42.17,42.24,38000.0,41.7966,41.8758,41.7966,41.8659,38000.0
2012-12-21 10:40:00,42.25,42.25,42.14,42.14,43200.0,41.8758,41.8758,41.7668,41.7668,43200.0
2012-12-21 10:45:00,42.16,42.22,42.15,42.18,66400.0,41.7866,41.8461,41.7767,41.8065,66400.0
2012-12-21 10:50:00,42.19,42.2,42.15,42.17,36000.0,41.8164,41.8263,41.7767,41.7966,36000.0
2012-12-21 10:55:00,42.16,42.24,42.15,42.22,56400.0,41.7866,41.8659,41.7767,41.8461,56400.0
2012-12-21 11:00:00,42.23,42.25,42.21,42.22,38800.0,41.856,41.8758,41.8362,41.8461,38800.0
2012-12-21 11:05:00,42.22,42.22,42.14,42.18,46800.0,41.8461,41.8461,41.7668,41.8065,46800.0
2012-12-21 11:10:00,42.15,42.24,42.15,42.22,73200.0,41.7767,41.8659,41.7767,41.8461,73200.0
2012-12-21 11:15:00,42.24,42.24,42.14,42.14,22800.0,41.8659,41.8659,41.7668,41.7668,22800.0
2012-12-21 11:20:00,42.14,42.21,42.14,42.2,46800.0,41.7668,41.8362,41.7668,41.8263,46800.0
2012-12-21 11:25:00,42.19,42.22,42.18,42.2,47600.0,41.8164,41.8461,41.8065,41.8263,47600.0
2012-12-21 11:30:00,42.2,42.2,42.14,42.14,36800.0,41.8263,41.8263,41.7668,41.7668,36800.0
2012-12-21 11:35:00,42.16,42.17,42.03,42.06,78800.0,41.7866,41.7966,41.6578,41.6875,78800.0
2012-12-21 11:40:00,42.06,42.09,42.03,42.06,32400.0,41.6875,41.7173,41.6578,41.6875,32400.0
2012-12-21 11:45:00,42.05,42.1,42.03,42.09,26800.0,41.6776,41.7272,41.6578,41.7173,26800.0
2012-12-21 11:50:00,42.08,42.13,42.07,42.07,25600.0,41.7074,41.7569,41.6974,41.6974,25600.0
2012-12-21 11:55:00,42.09,42.1,42.06,42.09,62400.0,41.7173,41.7272,41.6875,41.7173,62400.0
2012-12-21 12:00:00,42.09,42.12,42.04,42.05,35600.0,41.7173,41.747,41.6677,41.6776,35600.0
2012-12-21 12:05:00,42.05,42.13,42.05,42.11,25600.0,41.6776,41.7569,41.6776,41.7371,25600.0
2012-12-21 12:10:00,42.1,42.12,42.05,42.05,29600.0,41.7272,41.747,41.6776,41.6776,29600.0
2012-12-21 12:15:00,42.05,42.07,42.02,42.07,32400.0,41.6776,41.6974,41.6479,41.6974,32400.0
2012-12-21 12:20:00,42.05,42.07,42.02,42.03,26800.0,41.6776,41.6974,41.6479,41.6578,26800.0
2012-12-21 12:25:00,42.04,42.07,42.04,42.06,32800.0,41.6677,41.6974,41.6677,41.6875,32800.0
2012-12-21 12:30:00,42.06,42.12,42.06,42.12,16400.0,41.6875,41.747,41.6875,41.747,16400.0
2012-12-21 12:35:00,42.13,42.18,42.0,42.05,74400.0,41.7569,41.8065,41.6281,41.6776,74400.0
2012-12-21 12:40:00,42.05,42.12,42.04,42.09,62400.0,41.6776,41.747,41.6677,41.7173,62400.0
2012-12-21 12:45:00,42.1,42.14,42.1,42.13,25200.0,41.7272,41.7668,41.7272,41.7569,25200.0
2012-12-21 12:50:00,42.13,42.16,42.09,42.09,28000.0,41.7569,41.7866,41.7173,41.7173,28000.0
2012-12-21 12:55:00,42.09,42.2,42.09,42.16,32400.0,41.7173,41.8263,41.7173,41.7866,32400.0
2012-12-21 13:00:00,42.18,42.22,42.15,42.19,77600.0,41.8065,41.8461,41.7767,41.8164,77600.0
2012-12-21 13:05:00,42.18,42.21,42.17,42.17,14000.0,41.8065,41.8362,41.7966,41.7966,14000.0
2012-12-21 13:10:00,42.18,42.2,42.15,42.15,9200.0,41.8065,41.8263,41.7767,41.7767,9200.0
2012-12-21 13:15:00,42.15,42.2,42.11,42.17,50800.0,41.7767,41.8263,41.7371,41.7966,50800.0
2012-12-21 13:20:00,42.18,42.21,42.14,42.14,18800.0,41.8065,41.8362,41.7668,41.7668,18800.0
2012-12-21 13:25:00,42.13,42.19,42.12,42.19,17200.0,41.7569,41.8164,41.747,41.8164,17200.0
2012-12-21 13:30:00,42.18,42.2,42.15,42.18,46400.0,41.8065,41.8263,41.7767,41.8065,46400.0
2012-12-21 13:35:00,42.18,42.26,42.16,42.26,135200.0,41.8065,41.8858,41.7866,41.8858,135200.0
2012-12-21 13:40:00,42.27,42.27,42.2,42.25,40800.0,41.8957,41.8957,41.8263,41.8758,40800.0
2012-12-21 13:45:00,42.24,42.25,42.21,42.24,12400.0,41.8659,41.8758,41.8362,41.8659,12400.0
2012-12-21 13:50:00,42.21,42.21,42.2,42.2,1600.0,41.8362,41.8362,41.8263,41.8263,1600.0
2012-12-21 13:55:00,42.2,42.24,42.19,42.24,24800.0,41.8263,41.8659,41.8164,41.8659,24800.0
2012-12-21 14:00:00,42.23,42.27,42.23,42.25,33200.0,41.856,41.8957,41.856,41.8758,33200.0
2012-12-21 14:05:00,42.25,42.26,42.2,42.22,26000.0,41.8758,41.8858,41.8263,41.8461,26000.0
2012-12-21 14:10:00,42.23,42.23,42.2,42.22,6400.0,41.856,41.856,41.8263,41.8461,6400.0
2012-12-21 14:15:00,42.22,42.24,42.2,42.2,12800.0,41.8461,41.8659,41.8263,41.8263,12800.0
2012-12-21 14:20:00,42.2,42.22,42.19,42.22,22000.0,41.8263,41.8461,41.8164,41.8461,22000.0
2012-12-21 14:25:00,42.22,42.25,42.2,42.2,18000.0,41.8461,41.8758,41.8263,41.8263,18000.0
2012-12-21 14:30:00,42.2,42.25,42.2,42.25,27200.0,41.8263,41.8758,41.8263,41.8758,27200.0
2012-12-21 14:35:00,42.24,42.25,42.24,42.24,8000.0,41.8659,41.8758,41.8659,41.8659,8000.0
2012-12-21 14:40:00,42.25,42.26,42.22,42.25,32400.0,41.8758,41.8858,41.8461,41.8758,32400.0
2012-12-21 14:45:00,42.24,42.26,42.24,42.25,39200.0,41.8659,41.8858,41.8659,41.8758,39200.0
2012-12-21 14:50:00,42.25,42.32,42.25,42.3,54400.0,41.8758,41.9452,41.8758,41.9254,54400.0
2012-12-21 14:55:00,42.29,42.3,42.26,42.28,43200.0,41.9155,41.9254,41.8858,41.9056,43200.0
2012-12-21 15:00:00,42.29,42.3,42.27,42.27,28000.0,41.9155,41.9254,41.8957,41.8957,28000.0
2012-12-21 15:05:00,42.27,42.27,42.24,42.25,51200.0,41.8957,41.8957,41.8659,41.8758,51200.0
2012-12-21 15:10:00,42.25,42.27,42.23,42.26,20800.0,41.8758,41.8957,41.856,41.8858,20800.0
2012-12-21 15:15:00,42.27,42.29,42.24,42.27,61200.0,41.8957,41.9155,41.8659,41.8957,61200.0
2012-12-21 15:20:00,42.28,42.28,42.24,42.25,55600.0,41.9056,41.9056,41.8659,41.8758,55600.0
2012-12-21 15:25:00,42.25,42.32,42.25,42.32,60800.0,41.8758,41.9452,41.8758,41.9452,60800.0
2012-12-21 15:30:00,42.32,42.41,42.32,42.39,88000.0,41.9452,42.0344,41.9452,42.0146,88000.0
2012-12-21 15:35:00,42.39,42.44,42.38,42.39,51200.0,42.0146,42.0642,42.0047,42.0146,51200.0
2012-12-21 15:40:00,42.4,42.4,42.34,42.37,65200.0,42.0245,42.0245,41.965,41.9948,65200.0
2012-12-21 15:45:00,42.36,42.37,42.22,42.24,174000.0,41.9849,41.9948,41.8461,41.8659,174000.0
2012-12-21 15:50:00,42.24,42.25,42.21,42.25,195600.0,41.8659,41.8758,41.8362,41.8758,195600.0
2012-12-21 15:55:00,42.25,42.25,42.21,42.25,416800.0,41.8758,41.8758,41.8362,41.8758,416800.0
2012-12-24 09:30:00,42.09,42.32,42.0,42.3,104000.0,41.7173,41.9452,41.6281,41.9254,104000.0
2012-12-24 09:35:00,42.27,42.29,42.02,42.13,34400.0,41.8957,41.9155,41.6479,41.7569,34400.0
2012-12-24 09:40:00,42.1,42.18,42.05,42.16,31600.0,41.7272,41.8065,41.6776,41.7866,31600.0
2012-12-24 09:45:00,42.2,42.24,42.09,42.17,36400.0,41.8263,41.8659,41.7173,41.7966,36400.0
2012-12-24 09:50:00,42.17,42.21,42.13,42.16,33600.0,41.7966,41.8362,41.7569,41.7866,33600.0
2012-12-24 09:55:00,42.15,42.2,42.12,42.19,57200.0,41.7767,41.8263,41.747,41.8164,57200.0
2012-12-24 10:00:00,42.18,42.23,42.15,42.23,22400.0,41.8065,41.856,41.7767,41.856,22400.0
2012-12-24 10:05:00,42.22,42.27,42.19,42.23,38000.0,41.8461,41.8957,41.8164,41.856,38000.0
2012-12-24 10:10:00,42.22,42.29,42.21,42.25,46400.0,41.8461,41.9155,41.8362,41.8758,46400.0
2012-12-24 10:15:00,42.25,42.31,42.18,42.25,62000.0,41.8758,41.9353,41.8065,41.8758,62000.0
2012-12-24 10:20:00,42.24,42.28,42.18,42.21,60800.0,41.8659,41.9056,41.8065,41.8362,60800.0
2012-12-24 10:25:00,42.24,42.24,42.18,42.21,20800.0,41.8659,41.8659,41.8065,41.8362,20800.0
2012-12-24 10:30:00,42.25,42.26,42.19,42.22,28800.0,41.8758,41.8858,41.8164,41.8461,28800.0
2012-12-24 10:35:00,42.2,42.24,42.17,42.23,21600.0,41.8263,41.8659,41.7966,41.856,21600.0
2012-12-24 10:40:00,42.25,42.28,42.21,42.21,73600.0,41.8758,41.9056,41.8362,41.8362,73600.0
2012-12-24 10:45:00,42.21,42.24,42.19,42.19,26400.0,41.8362,41.8659,41.8164,41.8164,26400.0
2012-12-24 10:50:00,42.19,42.21,42.13,42.16,21600.0,41.8164,41.8362,41.7569,41.7866,21600.0
2012-12-24 10:55:00,42.16,42.2,42.06,42.09,19600.0,41.7866,41.8263,41.6875,41.7173,19600.0
2012-12-24 11:00:00,42.1,42.15,42.09,42.14,27600.0,41.7272,41.7767,41.7173,41.7668,27600.0
2012-12-24 11:05:00,42.13,42.17,42.09,42.09,30800.0,41.7569,41.7966,41.7173,41.7173,30800.0
2012-12-24 11:10:00,42.12,42.19,42.1,42.13,22000.0,41.747,41.8164,41.7272,41.7569,22000.0
2012-12-24 11:15:00,42.16,42.16,42.04,42.05,22800.0,41.7866,41.7866,41.6677,41.6776,22800.0
2012-12-24 11:20:00,42.06,42.09,42.03,42.06,34400.0,41.6875,41.7173,41.6578,41.6875,34400.0
2012-12-24 11:25:00,42.05,42.12,42.03,42.09,57600.0,41.6776,41.747,41.6578,41.7173,57600.0
2012-12-24 11:30:00,42.13,42.18,42.1,42.18,31600.0,41.7569,41.8065,41.7272,41.8065,31600.0
2012-12-24 11:35:00,42.18,42.22,42.15,42.16,36400.0,41.8065,41.8461,41.7767,41.7866,36400.0
2012-12-24 11:40:00,42.19,42.19,42.12,42.13,44800.0,41.8164,41.8164,41.747,41.7569,44800.0
2012-12-24 11:45:00,42.14,42.2,42.13,42.17,19600.0,41.7668,41.8263,41.7569,41.7966,19600.0
2012-12-24 11:50:00,42.16,42.18,42.13,42.17,15600.0,41.7866,41.8065,41.7569,41.7966,15600.0
2012-12-24 11:55:00,42.19,42.21,42.18,42.2,13200.0,41.8164,41.8362,41.8065,41.8263,13200.0
2012-12-24 12:00:00,42.2,42.25,42.2,42.23,29200.0,41.8263,41.8758,41.8263,41.856,29200.0
2012-12-24 12:05:00,42.24,42.26,42.23,42.25,44800.0,41.8659,41.8858,41.856,41.8758,44800.0
2012-12-24 12:10:00,42.24,42.25,42.23,42.25,36000.0,41.8659,41.8758,41.856,41.8758,36000.0
2012-12-24 12:15:00,42.25,42.25,42.18,42.21,21200.0,41.8758,41.8758,41.8065,41.8362,21200.0
2012-12-24 12:20:00,42.19,42.24,42.18,42.22,39600.0,41.8164,41.8659,41.8065,41.8461,39600.0
2012-12-24 12:25:00,42.22,42.26,42.22,42.24,19600.0,41.8461,41.8858,41.8461,41.8659,19600.0
2012-12-24 12:30:00,42.24,42.28,42.24,42.27,51200.0,41.8659,41.9056,41.8659,41.8957,51200.0
2012-12-24 12:35:00,42.27,42.31,42.27,42.31,36000.0,41.8957,41.9353,41.8957,41.9353,36000.0
2012-12-24 12:40:00,42.31,42.35,42.3,42.31,42000.0,41.9353,41.975,41.9254,41.9353,42000.0
2012-12-24 12:45:00,42.31,42.36,42.31,42.34,25600.0,41.9353,41.9849,41.9353,41.965,25600.0
2012-12-24 12:50:00,42.33,42.35,42.31,42.32,24400.0,41.9551,41.975,41.9353,41.9452,24400.0
2012-12-24 12:55:00,42.33,42.34,42.29,42.29,78400.0,41.9551,41.965,41.9155,41.9155,78400.0
2012-12-26 09:30:00,42.3,42.37,42.13,42.32,99600.0,41.9254,41.9948,41.7569,41.9452,99600.0
2012-12-26 09:35:00,42.32,42.42,42.26,42.28,37600.0,41.9452,42.0443,41.8858,41.9056,37600.0
2012-12-26 09:40:00,42.27,42.35,42.17,42.17,57600.0,41.8957,41.975,41.7966,41.7966,57600.0
2012-12-26 09:45:00,42.22,42.25,42.17,42.24,38000.0,41.8461,41.8758,41.7966,41.8659,38000.0
2012-12-26 09:50:00,42.24,42.24,42.17,42.19,33600.0,41.8659,41.8659,41.7966,41.8164,33600.0
2012-12-26 09:55:00,42.22,42.27,42.22,42.25,60000.0,41.8461,41.8957,41.8461,41.8758,60000.0
2012-12-26 10:00:00,42.28,42.31,42.24,42.31,44400.0,41.9056,41.9353,41.8659,41.9353,44400.0
2012-12-26 10:05:00,42.31,42.33,42.25,42.27,31600.0,41.9353,41.9551,41.8758,41.8957,31600.0
2012-12-26 10:10:00,42.26,42.26,42.18,42.19,31200.0,41.8858,41.8858,41.8065,41.8164,31200.0
2012-12-26 10:15:00,42.22,42.25,42.18,42.18,62800.0,41.8461,41.8758,41.8065,41.8065,62800.0
2012-12-26 10:20:00,42.21,42.25,42.15,42.17,41200.0,41.8362,41.8758,41.7767,41.7966,41200.0
2012-12-26 10:25:00,42.16,42.19,42.15,42.18,13600.0,41.7866,41.8164,41.7767,41.8065,13600.0
2012-12-26 10:30:00,42.2,42.23,42.13,42.17,82800.0,41.8263,41.856,41.7569,41.7966,82800.0
2012-12-26 10:35:00,42.18,42.2,42.09,42.12,56800.0,41.8065,41.8263,41.7173,41.747,56800.0
2012-12-26 10:40:00,42.12,42.16,42.1,42.11,26800.0,41.747,41.7866,41.7272,41.7371,26800.0
2012-12-26 10:45:00,42.1,42.1,41.84,41.84,119200.0,41.7272,41.7272,41.4695,41.4695,119200.0
2012-12-26 10:50:00,41.84,41.84,41.77,41.81,38800.0,41.4695,41.4695,41.4001,41.4397,38800.0
2012-12-26 10:55:00,41.82,41.84,41.74,41.77,36800.0,41.4497,41.4695,41.3704,41.4001,36800.0
2012-12-26 11:00:00,41.76,41.83,41.73,41.74,90800.0,41.3902,41.4596,41.3604,41.3704,90800.0
2012-12-26 11:05:00,41.74,41.75,41.63,41.64,76000.0,41.3704,41.3803,41.2613,41.2712,76000.0
2012-12-26 11:10:00,41.64,41.7,41.63,41.66,34800.0,41.2712,41.3307,41.2613,41.2911,34800.0
2012-12-26 11:15:00,41.68,41.73,41.64,41.67,36400.0,41.3109,41.3604,41.2712,41.301,36400.0
2012-12-26 11:20:00,41.67,41.67,41.57,41.6,73600.0,41.301,41.301,41.2019,41.2316,73600.0
2012-12-26 11:25:00,41.61,41.61,41.38,41.43,98000.0,41.2415,41.2415,41.0135,41.0631,98000.0
2012-12-26 11:30:00,41.41,41.6,41.32,41.51,144400.0,41.0433,41.2316,40.9541,41.1424,144400.0
2012-12-26 11:35:00,41.52,41.61,41.51,41.56,61200.0,41.1523,41.2415,41.1424,41.192,61200.0
2012-12-26 11:40:00,41.56,41.64,41.52,41.55,38000.0,41.192,41.2712,41.1523,41.182,38000.0
2012-12-26 11:45:00,41.56,41.59,41.51,41.53,24800.0,41.192,41.2217,41.1424,41.1622,24800.0
2012-12-26 11:50:00,41.52,41.56,41.5,41.56,24000.0,41.1523,41.192,41.1325,41.192,24000.0
2012-12-26 11:55:00,41.55,41.56,41.52,41.53,36000.0,41.182,41.192,41.1523,41.1622,36000.0
2012-12-26 12:00:00,41.54,41.58,41.5,41.5,33600.0,41.1721,41.2118,41.1325,41.1325,33600.0
2012-12-26 12:05:00,41.5,41.5,41.44,41.48,35200.0,41.1325,41.1325,41.073,41.1127,35200.0
2012-12-26 12:10:00,41.5,41.56,41.49,41.55,31200.0,41.1325,41.192,41.1226,41.182,31200.0
2012-12-26 12:15:00,41.55,41.56,41.41,41.45,40400.0,41.182,41.192,41.0433,41.0829,40400.0
2012-12-26 12:20:00,41.46,41.48,41.43,41.47,22400.0,41.0928,41.1127,41.0631,41.1028,22400.0
2012-12-26 12:25:00,41.47,41.54,41.44,41.52,62400.0,41.1028,41.1721,41.073,41.1523,62400.0
2012-12-26 12:30:00,41.52,41.58,41.49,41.55,30800.0,41.1523,41.2118,41.1226,41.182,30800.0
2012-12-26 12:35:00,41.55,41.57,41.48,41.48,16400.0,41.182,41.2019,41.1127,41.1127,16400.0
2012-12-26 12:40:00,41.5,41.52,41.47,41.47,16800.0,41.1325,41.1523,41.1028,41.1028,16800.0
2012-12-26 12:45:00,41.47,41.51,41.46,41.51,34800.0,41.1028,41.1424,41.0928,41.1424,34800.0
2012-12-26 12:50:00,41.5,41.53,41.48,41.5,29200.0,41.1325,41.1622,41.1127,41.1325,29200.0
2012-12-26 12:55:00,41.5,41.51,41.44,41.44,37600.0,41.1325,41.1424,41.073,41.073,37600.0
2012-12-26 13:00:00,41.44,41.48,41.42,41.48,37600.0,41.073,41.1127,41.0532,41.1127,37600.0
2012-12-26 13:05:00,41.47,41.51,41.45,41.51,26800.0,41.1028,41.1424,41.0829,41.1424,26800.0
2012-12-26 13:10:00,41.48,41.5,41.43,41.47,29200.0,41.1127,41.1325,41.0631,41.1028,29200.0
2012-12-26 13:15:00,41.46,41.51,41.45,41.51,16400.0,41.0928,41.1424,41.0829,41.1424,16400.0
2012-12-26 13:20:00,41.51,41.51,41.48,41.49,15600.0,41.1424,41.1424,41.1127,41.1226,15600.0
2012-12-26 13:25:00,41.49,41.51,41.48,41.49,25200.0,41.1226,41.1424,41.1127,41.1226,25200.0
2012-12-26 13:30:00,41.51,41.54,41.49,41.54,14800.0,41.1424,41.1721,41.1226,41.1721,14800.0
2012-12-26 13:35:00,41.54,41.59,41.53,41.59,31600.0,41.1721,41.2217,41.1622,41.2217,31600.0
2012-12-26 13:40:00,41.59,41.8,41.59,41.76,125200.0,41.2217,41.4298,41.2217,41.3902,125200.0
2012-12-26 13:45:00,41.76,41.79,41.63,41.63,40400.0,41.3902,41.4199,41.2613,41.2613,40400.0
2012-12-26 13:50:00,41.62,41.67,41.62,41.65,20800.0,41.2514,41.301,41.2514,41.2812,20800.0
2012-12-26 13:55:00,41.65,41.66,41.6,41.6,10400.0,41.2812,41.2911,41.2316,41.2316,10400.0
2012-12-26 14:00:00,41.59,41.7,41.58,41.69,19600.0,41.2217,41.3307,41.2118,41.3208,19600.0
2012-12-26 14:05:00,41.68,41.74,41.66,41.72,42000.0,41.3109,41.3704,41.2911,41.3505,42000.0
2012-12-26 14:10:00,41.72,41.72,41.68,41.68,6000.0,41.3505,41.3505,41.3109,41.3109,6000.0
2012-12-26 14:15:00,41.7,41.72,41.65,41.65,20400.0,41.3307,41.3505,41.2812,41.2812,20400.0
2012-12-26 14:20:00,41.65,41.65,41.6,41.6,22400.0,41.2812,41.2812,41.2316,41.2316,22400.0
2012-12-26 14:25:00,41.6,41.6,41.54,41.59,28000.0,41.2316,41.2316,41.1721,41.2217,28000.0
2012-12-26 14:30:00,41.59,41.67,41.58,41.67,31200.0,41.2217,41.301,41.2118,41.301,31200.0
2012-12-26 14:35:00,41.68,41.7,41.67,41.7,12400.0,41.3109,41.3307,41.301,41.3307,12400.0
2012-12-26 14:40:00,41.69,41.71,41.62,41.63,47600.0,41.3208,41.3406,41.2514,41.2613,47600.0
2012-12-26 14:45:00,41.65,41.68,41.62,41.66,20400.0,41.2812,41.3109,41.2514,41.2911,20400.0
2012-12-26 14:50:00,41.69,41.84,41.68,41.8,37600.0,41.3208,41.4695,41.3109,41.4298,37600.0
2012-12-26 14:55:00,41.78,41.91,41.78,41.88,79200.0,41.41,41.5389,41.41,41.5091,79200.0
2012-12-26 15:00:00,41.9,41.9,41.81,41.81,24400.0,41.5289,41.5289,41.4397,41.4397,24400.0
2012-12-26 15:05:00,41.82,41.85,41.77,41.82,25600.0,41.4497,41.4794,41.4001,41.4497,25600.0
2012-12-26 15:10:00,41.82,41.83,41.78,41.81,31600.0,41.4497,41.4596,41.41,41.4397,31600.0
2012-12-26 15:15:00,41.8,41.8,41.73,41.73,36000.0,41.4298,41.4298,41.3604,41.3604,36000.0
2012-12-26 15:20:00,41.72,41.74,41.66,41.68,55600.0,41.3505,41.3704,41.2911,41.3109,55600.0
2012-12-26 15:25:00,41.69,41.79,41.69,41.78,36400.0,41.3208,41.4199,41.3208,41.41,36400.0
2012-12-26 15:30:00,41.77,41.79,41.72,41.72,28800.0,41.4001,41.4199,41.3505,41.3505,28800.0
2012-12-26 15:35:00,41.72,41.74,41.66,41.66,38000.0,41.3505,41.3704,41.2911,41.2911,38000.0
2012-12-26 15:40:00,41.66,41.69,41.62,41.66,62800.0,41.2911,41.3208,41.2514,41.2911,62800.0
2012-12-26 15:45:00,41.67,41.72,41.63,41.69,93200.0,41.301,41.3505,41.2613,41.3208,93200.0
2012-12-26 15:50:00,41.68,41.69,41.64,41.66,111600.0,41.3109,41.3208,41.2712,41.2911,111600.0
2012-12-26 15:55:00,41.66,41.67,41.57,41.58,226800.0,41.2911,41.301,41.2019,41.2118,226800.0
2012-12-27 09:30:00,41.57,41.61,41.45,41.59,132400.0,41.2019,41.2415,41.0829,41.2217,132400.0
2012-12-27 09:35:00,41.59,41.7,41.47,41.64,93600.0,41.2217,41.3307,41.1028,41.2712,93600.0
2012-12-27 09:40:00,41.65,41.86,41.63,41.68,90800.0,41.2812,41.4893,41.2613,41.3109,90800.0
2012-12-27 09:45:00,41.67,41.83,41.64,41.69,63200.0,41.301,41.4596,41.2712,41.3208,63200.0
2012-12-27 09:50:00,41.68,41.78,41.66,41.77,233200.0,41.3109,41.41,41.2911,41.4001,233200.0
2012-12-27 09:55:00,41.78,41.85,41.72,41.77,145200.0,41.41,41.4794,41.3505,41.4001,145200.0
2012-12-27 10:00:00,41.7,41.84,41.64,41.77,104400.0,41.3307,41.4695,41.2712,41.4001,104400.0
2012-12-27 10:05:00,41.77,41.84,41.68,41.77,181600.0,41.4001,41.4695,41.3109,41.4001,181600.0
2012-12-27 10:10:00,41.77,41.8,41.66,41.69,62400.0,41.4001,41.4298,41.2911,41.3208,62400.0
2012-12-27 10:15:00,41.68,41.75,41.46,41.46,72000.0,41.3109,41.3803,41.0928,41.0928,72000.0
2012-12-27 10:20:00,41.48,41.56,41.41,41.42,99200.0,41.1127,41.192,41.0433,41.0532,99200.0
2012-12-27 10:25:00,41.42,41.43,41.27,41.34,70400.0,41.0532,41.0631,40.9045,40.9739,70400.0
2012-12-27 10:30:00,41.31,41.37,41.26,41.31,88400.0,40.9442,41.0036,40.8946,40.9442,88400.0
2012-12-27 10:35:00,41.31,41.34,41.25,41.25,84800.0,40.9442,40.9739,40.8847,40.8847,84800.0
2012-12-27 10:40:00,41.26,41.31,41.16,41.28,85600.0,40.8946,40.9442,40.7955,40.9144,85600.0
2012-12-27 10:45:00,41.27,41.38,41.23,41.38,65600.0,40.9045,41.0135,40.8649,41.0135,65600.0
2012-12-27 10:50:00,41.37,41.38,41.25,41.26,68800.0,41.0036,41.0135,40.8847,40.8946,68800.0
2012-12-27 10:55:00,41.28,41.37,41.26,41.37,164000.0,40.9144,41.0036,40.8946,41.0036,164000.0
2012-12-27 11:00:00,41.37,41.37,41.2,41.24,96000.0,41.0036,41.0036,40.8351,40.8748,96000.0
2012-12-27 11:05:00,41.24,41.24,41.16,41.19,61200.0,40.8748,40.8748,40.7955,40.8252,61200.0
2012-12-27 11:10:00,41.19,41.19,41.05,41.09,105600.0,40.8252,40.8252,40.6865,40.7261,105600.0
2012-12-27 11:15:00,41.09,41.13,40.96,40.97,114800.0,40.7261,40.7658,40.5973,40.6072,114800.0
2012-12-27 11:20:00,40.96,40.98,40.91,40.98,126400.0,40.5973,40.6171,40.5477,40.6171,126400.0
2012-12-27 11:25:00,40.96,41.07,40.96,40.96,48800.0,40.5973,40.7063,40.5973,40.5973,48800.0
2012-12-27 11:30:00,40.96,41.06,40.95,41.05,57600.0,40.5973,40.6964,40.5874,40.6865,57600.0
2012-12-27 11:35:00,41.06,41.07,41.02,41.03,65600.0,40.6964,40.7063,40.6567,40.6666,65600.0
2012-12-27 11:40:00,41.03,41.08,41.0,41.01,37600.0,40.6666,40.7162,40.6369,40.6468,37600.0
2012-12-27 11:45:00,41.01,41.01,40.92,40.96,48400.0,40.6468,40.6468,40.5576,40.5973,48400.0
2012-12-27 11:50:00,40.97,40.97,40.85,40.86,28800.0,40.6072,40.6072,40.4882,40.4982,28800.0
2012-12-27 11:55:00,40.88,40.89,40.77,40.89,45600.0,40.518,40.5279,40.409,40.5279,45600.0
2012-12-27 12:00:00,40.9,40.92,40.8,40.81,37200.0,40.5378,40.5576,40.4387,40.4486,37200.0
2012-12-27 12:05:00,40.8,40.85,40.75,40.83,50800.0,40.4387,40.4882,40.3891,40.4684,50800.0
2012-12-27 12:10:00,40.85,40.92,40.8,40.87,46800.0,40.4882,40.5576,40.4387,40.5081,46800.0
2012-12-27 12:15:00,40.9,40.92,40.86,40.92,36400.0,40.5378,40.5576,40.4982,40.5576,36400.0
2012-12-27 12:20:00,40.92,40.93,40.76,40.76,58400.0,40.5576,40.5675,40.399,40.399,58400.0
2012-12-27 12:25:00,40.75,40.85,40.75,40.8,24400.0,40.3891,40.4882,40.3891,40.4387,24400.0
2012-12-27 12:30:00,40.81,40.81,40.69,40.7,58400.0,40.4486,40.4486,40.3297,40.3396,58400.0
2012-12-27 12:35:00,40.71,40.78,40.67,40.78,52000.0,40.3495,40.4189,40.3098,40.4189,52000.0
2012-12-27 12:40:00,40.77,40.78,40.71,40.74,15200.0,40.409,40.4189,40.3495,40.3792,15200.0
2012-12-27 12:45:00,40.74,40.76,40.71,40.76,23600.0,40.3792,40.399,40.3495,40.399,23600.0
2012-12-27 12:50:00,40.74,40.75,40.7,40.75,26000.0,40.3792,40.3891,40.3396,40.3891,26000.0
2012-12-27 12:55:00,40.78,40.81,40.74,40.81,13200.0,40.4189,40.4486,40.3792,40.4486,13200.0
2012-12-27 13:00:00,40.82,40.86,40.79,40.86,21600.0,40.4585,40.4982,40.4288,40.4982,21600.0
2012-12-27 13:05:00,40.89,41.01,40.88,40.98,51600.0,40.5279,40.6468,40.518,40.6171,51600.0
2012-12-27 13:10:00,40.98,41.06,40.97,41.04,47200.0,40.6171,40.6964,40.6072,40.6766,47200.0
2012-12-27 13:15:00,41.06,41.08,41.04,41.04,28800.0,40.6964,40.7162,40.6766,40.6766,28800.0
2012-12-27 13:20:00,41.08,41.08,40.95,40.97,47600.0,40.7162,40.7162,40.5874,40.6072,47600.0
2012-12-27 13:25:00,40.98,40.98,40.91,40.96,47200.0,40.6171,40.6171,40.5477,40.5973,47200.0
2012-12-27 13:30:00,40.96,41.02,40.94,40.94,19600.0,40.5973,40.6567,40.5774,40.5774,19600.0
2012-12-27 13:35:00,40.94,41.02,40.94,41.01,27200.0,40.5774,40.6567,40.5774,40.6468,27200.0
2012-12-27 13:40:00,41.02,41.05,40.97,40.97,18000.0,40.6567,40.6865,40.6072,40.6072,18000.0
2012-12-27 13:45:00,40.96,40.97,40.9,40.92,12800.0,40.5973,40.6072,40.5378,40.5576,12800.0
2012-12-27 13:50:00,40.91,40.93,40.81,40.85,66800.0,40.5477,40.5675,40.4486,40.4882,66800.0
2012-12-27 13:55:00,40.85,40.87,40.81,40.84,19200.0,40.4882,40.5081,40.4486,40.4783,19200.0
2012-12-27 14:00:00,40.84,40.88,40.84,40.88,38800.0,40.4783,40.518,40.4783,40.518,38800.0
2012-12-27 14:05:00,40.84,40.84,40.81,40.83,22000.0,40.4783,40.4783,40.4486,40.4684,22000.0
2012-12-27 14:10:00,40.82,40.88,40.82,40.85,19200.0,40.4585,40.518,40.4585,40.4882,19200.0
2012-12-27 14:15:00,40.85,40.93,40.85,40.93,42000.0,40.4882,40.5675,40.4882,40.5675,42000.0
2012-12-27 14:20:00,40.91,40.97,40.89,40.9,25200.0,40.5477,40.6072,40.5279,40.5378,25200.0
2012-12-27 14:25:00,40.92,40.95,40.9,40.94,21200.0,40.5576,40.5874,40.5378,40.5774,21200.0
2012-12-27 14:30:00,40.93,40.94,40.88,40.9,16000.0,40.5675,40.5774,40.518,40.5378,16000.0
2012-12-27 14:35:00,40.9,40.97,40.89,40.97,19600.0,40.5378,40.6072,40.5279,40.6072,19600.0
2012-12-27 14:40:00,41.0,41.1,40.97,41.1,34400.0,40.6369,40.736,40.6072,40.736,34400.0
2012-12-27 14:45:00,41.13,41.24,41.06,41.17,72400.0,40.7658,40.8748,40.6964,40.8054,72400.0
2012-12-27 14:50:00,41.16,41.21,41.13,41.18,24400.0,40.7955,40.8451,40.7658,40.8153,24400.0
2012-12-27 14:55:00,41.17,41.26,41.13,41.25,46400.0,40.8054,40.8946,40.7658,40.8847,46400.0
2012-12-27 15:00:00,41.22,41.29,41.22,41.27,38000.0,40.855,40.9243,40.855,40.9045,38000.0
2012-12-27 15:05:00,41.29,41.38,41.28,41.35,52000.0,40.9243,41.0135,40.9144,40.9838,52000.0
2012-12-27 15:10:00,41.37,41.39,41.27,41.33,43600.0,41.0036,41.0235,40.9045,40.964,43600.0
2012-12-27 15:15:00,41.34,41.38,41.24,41.38,50400.0,40.9739,41.0135,40.8748,41.0135,50400.0
2012-12-27 15:20:00,41.39,41.5,41.36,41.46,94800.0,41.0235,41.1325,40.9937,41.0928,94800.0
2012-12-27 15:25:00,41.46,41.48,41.38,41.45,76400.0,41.0928,41.1127,41.0135,41.0829,76400.0
2012-12-27 15:30:00,41.45,41.58,41.43,41.57,104800.0,41.0829,41.2118,41.0631,41.2019,104800.0
2012-12-27 15:35:00,41.56,41.65,41.53,41.63,128000.0,41.192,41.2812,41.1622,41.2613,128000.0
2012-12-27 15:40:00,41.63,41.71,41.63,41.69,113200.0,41.2613,41.3406,41.2613,41.3208,113200.0
2012-12-27 15:45:00,41.69,41.69,41.56,41.6,110000.0,41.3208,41.3208,41.192,41.2316,110000.0
2012-12-27 15:50:00,41.61,41.63,41.55,41.63,106000.0,41.2415,41.2613,41.182,41.2613,106000.0
2012-12-27 15:55:00,41.63,41.74,41.53,41.54,220400.0,41.2613,41.3704,41.1622,41.1721,220400.0
2012-12-28 09:30:00,41.11,41.22,41.01,41.08,250400.0,40.7459,40.855,40.6468,40.7162,250400.0
2012-12-28 09:35:00,41.1,41.25,41.05,41.1,113600.0,40.736,40.8847,40.6865,40.736,113600.0
2012-12-28 09:40:00,41.08,41.28,41.08,41.19,56800.0,40.7162,40.9144,40.7162,40.8252,56800.0
2012-12-28 09:45:00,41.19,41.2,41.06,41.06,49600.0,40.8252,40.8351,40.6964,40.6964,49600.0
2012-12-28 09:50:00,41.09,41.14,41.06,41.1,54800.0,40.7261,40.7757,40.6964,40.736,54800.0
2012-12-28 09:55:00,41.09,41.22,40.98,41.22,92800.0,40.7261,40.855,40.6171,40.855,92800.0
2012-12-28 10:00:00,41.2,41.2,40.97,41.1,38400.0,40.8351,40.8351,40.6072,40.736,38400.0
2012-12-28 10:05:00,41.09,41.22,41.04,41.09,61600.0,40.7261,40.855,40.6766,40.7261,61600.0
2012-12-28 10:10:00,41.06,41.1,40.88,40.9,62800.0,40.6964,40.736,40.518,40.5378,62800.0
2012-12-28 10:15:00,40.92,41.08,40.9,41.08,63600.0,40.5576,40.7162,40.5378,40.7162,63600.0
2012-12-28 10:20:00,41.09,41.15,41.02,41.08,105600.0,40.7261,40.7856,40.6567,40.7162,105600.0
2012-12-28 10:25:00,41.08,41.21,41.01,41.1,35200.0,40.7162,40.8451,40.6468,40.736,35200.0
2012-12-28 10:30:00,41.16,41.26,41.16,41.18,28000.0,40.7955,40.8946,40.7955,40.8153,28000.0
2012-12-28 10:35:00,41.13,41.15,41.04,41.15,84000.0,40.7658,40.7856,40.6766,40.7856,84000.0
2012-12-28 10:40:00,41.13,41.3,41.13,41.2,34400.0,40.7658,40.9343,40.7658,40.8351,34400.0
2012-12-28 10:45:00,41.22,41.37,41.17,41.17,34000.0,40.855,41.0036,40.8054,40.8054,34000.0
2012-12-28 10:50:00,41.15,41.19,41.11,41.18,16000.0,40.7856,40.8252,40.7459,40.8153,16000.0
2012-12-28 10:55:00,41.19,41.25,41.14,41.14,30400.0,40.8252,40.8847,40.7757,40.7757,30400.0
2012-12-28 11:00:00,41.14,41.22,41.12,41.2,16000.0,40.7757,40.855,40.7559,40.8351,16000.0
2012-12-28 11:05:00,41.21,41.21,41.1,41.15,34400.0,40.8451,40.8451,40.736,40.7856,34400.0
2012-12-28 11:10:00,41.13,41.17,41.07,41.13,29200.0,40.7658,40.8054,40.7063,40.7658,29200.0
2012-12-28 11:15:00,41.12,41.14,41.08,41.1,18800.0,40.7559,40.7757,40.7162,40.736,18800.0
2012-12-28 11:20:00,41.11,41.11,41.0,41.01,27200.0,40.7459,40.7459,40.6369,40.6468,27200.0
2012-12-28 11:25:00,41.02,41.12,41.02,41.1,46400.0,40.6567,40.7559,40.6567,40.736,46400.0
2012-12-28 11:30:00,41.1,41.15,41.09,41.11,35600.0,40.736,40.7856,40.7261,40.7459,35600.0
2012-12-28 11:35:00,41.11,41.15,41.09,41.13,41600.0,40.7459,40.7856,40.7261,40.7658,41600.0
2012-12-28 11:40:00,41.12,41.15,41.1,41.11,22800.0,40.7559,40.7856,40.736,40.7459,22800.0
2012-12-28 11:45:00,41.12,41.14,41.1,41.12,23600.0,40.7559,40.7757,40.736,40.7559,23600.0
2012-12-28 11:50:00,41.13,41.14,41.08,41.12,24000.0,40.7658,40.7757,40.7162,40.7559,24000.0
2012-12-28 11:55:00,41.12,41.16,41.08,41.15,21200.0,40.7559,40.7955,40.7162,40.7856,21200.0
2012-12-28 12:00:00,41.13,41.21,41.13,41.21,33600.0,40.7658,40.8451,40.7658,40.8451,33600.0
2012-12-28 12:05:00,41.21,41.31,41.21,41.31,40400.0,40.8451,40.9442,40.8451,40.9442,40400.0
2012-12-28 12:10:00,41.31,41.38,41.31,41.38,52000.0,40.9442,41.0135,40.9442,41.0135,52000.0
2012-12-28 12:15:00,41.37,41.42,41.36,41.38,34400.0,41.0036,41.0532,40.9937,41.0135,34400.0
2012-12-28 12:20:00,41.39,41.41,41.33,41.4,24000.0,41.0235,41.0433,40.964,41.0334,24000.0
2012-12-28 12:25:00,41.35,41.44,41.35,41.4,28400.0,40.9838,41.073,40.9838,41.0334,28400.0
2012-12-28 12:30:00,41.39,41.4,41.28,41.32,32000.0,41.0235,41.0334,40.9144,40.9541,32000.0
2012-12-28 12:35:00,41.27,41.27,41.22,41.22,16400.0,40.9045,40.9045,40.855,40.855,16400.0
2012-12-28 12:40:00,41.22,41.23,41.16,41.16,7200.0,40.855,40.8649,40.7955,40.7955,7200.0
2012-12-28 12:45:00,41.17,41.24,41.17,41.22,18400.0,40.8054,40.8748,40.8054,40.855,18400.0
2012-12-28 12:50:00,41.3,41.39,41.27,41.27,20800.0,40.9343,41.0235,40.9045,40.9045,20800.0
2012-12-28 12:55:00,41.27,41.31,41.27,41.29,10000.0,40.9045,40.9442,40.9045,40.9243,10000.0
2012-12-28 13:00:00,41.31,41.31,41.29,41.3,5600.0,40.9442,40.9442,40.9243,40.9343,5600.0
2012-12-28 13:05:00,41.31,41.32,41.27,41.27,10400.0,40.9442,40.9541,40.9045,40.9045,10400.0
2012-12-28 13:10:00,41.28,41.32,41.24,41.25,13200.0,40.9144,40.9541,40.8748,40.8847,13200.0
2012-12-28 13:15:00,41.23,41.25,41.23,41.25,8000.0,40.8649,40.8847,40.8649,40.8847,8000.0
2012-12-28 13:20:00,41.23,41.26,41.22,41.24,21200.0,40.8649,40.8946,40.855,40.8748,21200.0
2012-12-28 13:25:00,41.24,41.27,41.24,41.25,8800.0,40.8748,40.9045,40.8748,40.8847,8800.0
2012-12-28 13:30:00,41.24,41.26,41.21,41.26,9200.0,40.8748,40.8946,40.8451,40.8946,9200.0
2012-12-28 13:35:00,41.26,41.26,41.21,41.23,18400.0,40.8946,40.8946,40.8451,40.8649,18400.0
2012-12-28 13:40:00,41.23,41.29,41.21,41.27,22400.0,40.8649,40.9243,40.8451,40.9045,22400.0
2012-12-28 13:45:00,41.27,41.27,41.22,41.23,24800.0,40.9045,40.9045,40.855,40.8649,24800.0
2012-12-28 13:50:00,41.24,41.24,41.17,41.21,16400.0,40.8748,40.8748,40.8054,40.8451,16400.0
2012-12-28 13:55:00,41.21,41.25,41.17,41.21,22800.0,40.8451,40.8847,40.8054,40.8451,22800.0
2012-12-28 14:00:00,41.21,41.24,41.18,41.22,14000.0,40.8451,40.8748,40.8153,40.855,14000.0
2012-12-28 14:05:00,41.21,41.25,41.17,41.25,29600.0,40.8451,40.8847,40.8054,40.8847,29600.0
2012-12-28 14:10:00,41.25,41.33,41.24,41.32,28400.0,40.8847,40.964,40.8748,40.9541,28400.0
2012-12-28 14:15:00,41.3,41.3,41.24,41.29,25200.0,40.9343,40.9343,40.8748,40.9243,25200.0
2012-12-28 14:20:00,41.3,41.33,41.28,41.33,12400.0,40.9343,40.964,40.9144,40.964,12400.0
2012-12-28 14:25:00,41.33,41.34,41.2,41.25,24000.0,40.964,40.9739,40.8351,40.8847,24000.0
2012-12-28 14:30:00,41.27,41.27,41.18,41.18,8000.0,40.9045,40.9045,40.8153,40.8153,8000.0
2012-12-28 14:35:00,41.19,41.2,41.15,41.17,24800.0,40.8252,40.8351,40.7856,40.8054,24800.0
2012-12-28 14:40:00,41.17,41.25,41.17,41.23,26000.0,40.8054,40.8847,40.8054,40.8649,26000.0
2012-12-28 14:45:00,41.24,41.3,41.23,41.27,20800.0,40.8748,40.9343,40.8649,40.9045,20800.0
2012-12-28 14:50:00,41.26,41.3,41.23,41.3,18800.0,40.8946,40.9343,40.8649,40.9343,18800.0
2012-12-28 14:55:00,41.29,41.32,41.27,41.29,23600.0,40.9243,40.9541,40.9045,40.9243,23600.0
2012-12-28 15:00:00,41.29,41.3,41.25,41.27,30000.0,40.9243,40.9343,40.8847,40.9045,30000.0
2012-12-28 15:05:00,41.28,41.28,41.22,41.22,32400.0,40.9144,40.9144,40.855,40.855,32400.0
2012-12-28 15:10:00,41.22,41.22,41.16,41.17,29200.0,40.855,40.855,40.7955,40.8054,29200.0
2012-12-28 15:15:00,41.17,41.28,41.17,41.27,38000.0,40.8054,40.9144,40.8054,40.9045,38000.0
2012-12-28 15:20:00,41.27,41.32,41.26,41.32,54400.0,40.9045,40.9541,40.8946,40.9541,54400.0
2012-12-28 15:25:00,41.32,41.33,41.22,41.26,50000.0,40.9541,40.964,40.855,40.8946,50000.0
2012-12-28 15:30:00,41.27,41.3,41.24,41.26,54000.0,40.9045,40.9343,40.8748,40.8946,54000.0
2012-12-28 15:35:00,41.27,41.33,41.01,41.1,123600.0,40.9045,40.964,40.6468,40.736,123600.0
2012-12-28 15:40:00,41.1,41.13,41.07,41.1,36800.0,40.736,40.7658,40.7063,40.736,36800.0
2012-12-28 15:45:00,41.09,41.1,40.99,41.04,182400.0,40.7261,40.736,40.627,40.6766,182400.0
2012-12-28 15:50:00,41.02,41.06,40.94,41.02,132400.0,40.6567,40.6964,40.5774,40.6567,132400.0
2012-12-28 15:55:00,41.01,41.1,40.99,41.05,401200.0,40.6468,40.736,40.627,40.6865,401200.0
2012-12-31 09:30:00,40.95,41.02,40.73,41.02,139200.0,40.5874,40.6567,40.3693,40.6567,139200.0
2012-12-31 09:35:00,41.02,41.23,40.89,41.23,130400.0,40.6567,40.8649,40.5279,40.8649,130400.0
2012-12-31 09:40:00,41.25,41.31,41.17,41.29,176000.0,40.8847,40.9442,40.8054,40.9243,176000.0
2012-12-31 09:45:00,41.28,41.31,41.17,41.22,200000.0,40.9144,40.9442,40.8054,40.855,200000.0
2012-12-31 09:50:00,41.22,41.31,41.13,41.24,198400.0,40.855,40.9442,40.7658,40.8748,198400.0
2012-12-31 09:55:00,41.26,41.4,41.18,41.31,182000.0,40.8946,41.0334,40.8153,40.9442,182000.0
2012-12-31 10:00:00,41.32,41.36,41.28,41.3,73200.0,40.9541,40.9937,40.9144,40.9343,73200.0
2012-12-31 10:05:00,41.31,41.43,41.24,41.33,130400.0,40.9442,41.0631,40.8748,40.964,130400.0
2012-12-31 10:10:00,41.33,41.4,41.27,41.34,149600.0,40.964,41.0334,40.9045,40.9739,149600.0
2012-12-31 10:15:00,41.38,41.41,41.3,41.32,36000.0,41.0135,41.0433,40.9343,40.9541,36000.0
2012-12-31 10:20:00,41.31,41.4,41.29,41.36,47200.0,40.9442,41.0334,40.9243,40.9937,47200.0
2012-12-31 10:25:00,41.33,41.43,41.23,41.29,170800.0,40.964,41.0631,40.8649,40.9243,170800.0
2012-12-31 10:30:00,41.23,41.39,41.22,41.38,180400.0,40.8649,41.0235,40.855,41.0135,180400.0
2012-12-31 10:35:00,41.38,41.41,41.29,41.31,66800.0,41.0135,41.0433,40.9243,40.9442,66800.0
2012-12-31 10:40:00,41.31,41.37,41.25,41.26,76800.0,40.9442,41.0036,40.8847,40.8946,76800.0
2012-12-31 10:45:00,41.26,41.34,41.19,41.21,69600.0,40.8946,40.9739,40.8252,40.8451,69600.0
2012-12-31 10:50:00,41.19,41.26,41.07,41.24,126400.0,40.8252,40.8946,40.7063,40.8748,126400.0
2012-12-31 10:55:00,41.2,41.21,41.07,41.09,130000.0,40.8351,40.8451,40.7063,40.7261,130000.0
2012-12-31 11:00:00,41.1,41.32,41.08,41.28,65200.0,40.736,40.9541,40.7162,40.9144,65200.0
2012-12-31 11:05:00,41.26,41.26,41.18,41.2,29200.0,40.8946,40.8946,40.8153,40.8351,29200.0
2012-12-31 11:10:00,41.24,41.32,41.2,41.22,130400.0,40.8748,40.9541,40.8351,40.855,130400.0
2012-12-31 11:15:00,41.22,41.29,41.22,41.29,15200.0,40.855,40.9243,40.855,40.9243,15200.0
2012-12-31 11:20:00,41.3,41.33,41.25,41.25,41600.0,40.9343,40.964,40.8847,40.8847,41600.0
2012-12-31 11:25:00,41.25,41.3,41.24,41.25,31200.0,40.8847,40.9343,40.8748,40.8847,31200.0
2012-12-31 11:30:00,41.26,41.28,41.18,41.21,39600.0,40.8946,40.9144,40.8153,40.8451,39600.0
2012-12-31 11:35:00,41.21,41.27,41.19,41.24,35200.0,40.8451,40.9045,40.8252,40.8748,35200.0
2012-12-31 11:40:00,41.25,41.32,41.25,41.31,71200.0,40.8847,40.9541,40.8847,40.9442,71200.0
2012-12-31 11:45:00,41.32,41.32,41.28,41.32,113600.0,40.9541,40.9541,40.9144,40.9541,113600.0
2012-12-31 11:50:00,41.32,41.33,41.25,41.32,73600.0,40.9541,40.964,40.8847,40.9541,73600.0
2012-12-31 11:55:00,41.32,41.35,41.32,41.34,121200.0,40.9541,40.9838,40.9541,40.9739,121200.0
2012-12-31 12:00:00,41.34,41.37,41.29,41.29,52400.0,40.9739,41.0036,40.9243,40.9243,52400.0
2012-12-31 12:05:00,41.32,41.33,41.26,41.3,29600.0,40.9541,40.964,40.8946,40.9343,29600.0
2012-12-31 12:10:00,41.29,41.35,41.27,41.32,38800.0,40.9243,40.9838,40.9045,40.9541,38800.0
2012-12-31 12:15:00,41.32,41.33,41.27,41.3,52800.0,40.9541,40.964,40.9045,40.9343,52800.0
2012-12-31 12:20:00,41.3,41.34,41.29,41.34,48400.0,40.9343,40.9739,40.9243,40.9739,48400.0
2012-12-31 12:25:00,41.35,41.35,41.31,41.33,26800.0,40.9838,40.9838,40.9442,40.964,26800.0
2012-12-31 12:30:00,41.33,41.33,41.28,41.28,54800.0,40.964,40.964,40.9144,40.9144,54800.0
2012-12-31 12:35:00,41.3,41.32,41.29,41.32,69600.0,40.9343,40.9541,40.9243,40.9541,69600.0
2012-12-31 12:40:00,41.34,41.51,41.34,41.44,104000.0,40.9739,41.1424,40.9739,41.073,104000.0
2012-12-31 12:45:00,41.44,41.76,41.44,41.7,88800.0,41.073,41.3902,41.073,41.3307,88800.0
2012-12-31 12:50:00,41.66,41.7,41.57,41.63,39200.0,41.2911,41.3307,41.2019,41.2613,39200.0
2012-12-31 12:55:00,41.64,41.67,41.58,41.62,42800.0,41.2712,41.301,41.2118,41.2514,42800.0
2012-12-31 13:00:00,41.62,41.66,41.6,41.62,35600.0,41.2514,41.2911,41.2316,41.2514,35600.0
2012-12-31 13:05:00,41.61,41.63,41.48,41.51,53200.0,41.2415,41.2613,41.1127,41.1424,53200.0
2012-12-31 13:10:00,41.55,41.74,41.54,41.7,78400.0,41.182,41.3704,41.1721,41.3307,78400.0
2012-12-31 13:15:00,41.68,41.73,41.59,41.59,59200.0,41.3109,41.3604,41.2217,41.2217,59200.0
2012-12-31 13:20:00,41.61,41.67,41.6,41.64,16400.0,41.2415,41.301,41.2316,41.2712,16400.0
2012-12-31 13:25:00,41.61,41.66,41.59,41.62,49200.0,41.2415,41.2911,41.2217,41.2514,49200.0
2012-12-31 13:30:00,41.64,41.64,41.57,41.6,30400.0,41.2712,41.2712,41.2019,41.2316,30400.0
2012-12-31 13:35:00,41.63,41.65,41.59,41.62,34800.0,41.2613,41.2812,41.2217,41.2514,34800.0
2012-12-31 13:40:00,41.62,41.69,41.6,41.6,45600.0,41.2514,41.3208,41.2316,41.2316,45600.0
2012-12-31 13:45:00,41.59,41.9,41.44,41.49,96800.0,41.2217,41.5289,41.073,41.1226,96800.0
2012-12-31 13:50:00,41.53,41.58,41.48,41.58,20800.0,41.1622,41.2118,41.1127,41.2118,20800.0
2012-12-31 13:55:00,41.58,41.59,41.48,41.52,39600.0,41.2118,41.2217,41.1127,41.1523,39600.0
2012-12-31 14:00:00,41.48,41.61,41.46,41.58,14400.0,41.1127,41.2415,41.0928,41.2118,14400.0
2012-12-31 14:05:00,41.59,41.6,41.54,41.6,18400.0,41.2217,41.2316,41.1721,41.2316,18400.0
2012-12-31 14:10:00,41.59,41.6,41.52,41.53,32400.0,41.2217,41.2316,41.1523,41.1622,32400.0
2012-12-31 14:15:00,41.53,41.61,41.51,41.61,13200.0,41.1622,41.2415,41.1424,41.2415,13200.0
2012-12-31 14:20:00,41.59,41.65,41.59,41.65,15600.0,41.2217,41.2812,41.2217,41.2812,15600.0
2012-12-31 14:25:00,41.66,41.66,41.58,41.62,35200.0,41.2911,41.2911,41.2118,41.2514,35200.0
2012-12-31 14:30:00,41.62,41.71,41.61,41.65,48800.0,41.2514,41.3406,41.2415,41.2812,48800.0
2012-12-31 14:35:00,41.64,41.66,41.63,41.66,31200.0,41.2712,41.2911,41.2613,41.2911,31200.0
2012-12-31 14:40:00,41.66,41.74,41.65,41.71,14400.0,41.2911,41.3704,41.2812,41.3406,14400.0
2012-12-31 14:45:00,41.76,41.81,41.71,41.77,32800.0,41.3902,41.4397,41.3406,41.4001,32800.0
2012-12-31 14:50:00,41.79,41.83,41.73,41.73,35200.0,41.4199,41.4596,41.3604,41.3604,35200.0
2012-12-31 14:55:00,41.76,42.04,41.74,42.04,66000.0,41.3902,41.6677,41.3704,41.6677,66000.0
2012-12-31 15:00:00,42.04,42.08,41.9,41.96,48000.0,41.6677,41.7074,41.5289,41.5884,48000.0
2012-12-31 15:05:00,41.98,41.98,41.88,41.91,51600.0,41.6082,41.6082,41.5091,41.5389,51600.0
2012-12-31 15:10:00,41.91,41.91,41.85,41.88,51600.0,41.5389,41.5389,41.4794,41.5091,51600.0
2012-12-31 15:15:00,41.88,41.92,41.87,41.9,70000.0,41.5091,41.5488,41.4992,41.5289,70000.0
2012-12-31 15:20:00,41.88,41.93,41.87,41.91,54800.0,41.5091,41.5587,41.4992,41.5389,54800.0
2012-12-31 15:25:00,41.91,41.95,41.77,41.79,71600.0,41.5389,41.5785,41.4001,41.4199,71600.0
2012-12-31 15:30:00,41.81,41.88,41.81,41.84,89200.0,41.4397,41.5091,41.4397,41.4695,89200.0
2012-12-31 15:35:00,41.85,41.89,41.82,41.85,84400.0,41.4794,41.519,41.4497,41.4794,84400.0
2012-12-31 15:40:00,41.86,41.91,41.81,41.88,85200.0,41.4893,41.5389,41.4397,41.5091,85200.0
2012-12-31 15:45:00,41.9,41.96,41.87,41.96,102400.0,41.5289,41.5884,41.4992,41.5884,102400.0
2012-12-31 15:50:00,41.95,42.03,41.91,41.93,160000.0,41.5785,41.6578,41.5389,41.5587,160000.0
2012-12-31 15:55:00,41.93,42.02,41.87,42.01,257600.0,41.5587,41.6479,41.4992,41.638,257600.0
2013-01-02 09:30:00,42.95,43.24,42.88,43.13,316000.0,42.5696,42.8571,42.5003,42.7481,316000.0
2013-01-02 09:35:00,43.12,43.49,43.12,43.2,326000.0,42.7381,43.1049,42.7381,42.8174,326000.0
2013-01-02 09:40:00,43.19,43.3,42.99,43.0,200800.0,42.8075,42.9165,42.6093,42.6192,200800.0
2013-01-02 09:45:00,42.98,43.09,42.92,43.07,122400.0,42.5994,42.7084,42.5399,42.6886,122400.0
2013-01-02 09:50:00,43.07,43.11,42.96,42.99,162000.0,42.6886,42.7282,42.5796,42.6093,162000.0
2013-01-02 09:55:00,43.02,43.08,42.83,42.83,288400.0,42.639,42.6985,42.4507,42.4507,288400.0
2013-01-02 10:00:00,42.87,42.92,42.69,42.77,140400.0,42.4904,42.5399,42.3119,42.3912,140400.0
2013-01-02 10:05:00,42.79,42.8,42.59,42.63,112000.0,42.4111,42.421,42.2128,42.2525,112000.0
2013-01-02 10:10:00,42.62,42.75,42.48,42.62,470000.0,42.2426,42.3714,42.1038,42.2426,470000.0
2013-01-02 10:15:00,42.6,42.66,42.44,42.54,137200.0,42.2227,42.2822,42.0642,42.1633,137200.0
2013-01-02 10:20:00,42.54,42.61,42.44,42.52,97600.0,42.1633,42.2327,42.0642,42.1435,97600.0
2013-01-02 10:25:00,42.51,42.6,42.5,42.54,73600.0,42.1335,42.2227,42.1236,42.1633,73600.0
2013-01-02 10:30:00,42.54,42.54,42.35,42.36,125200.0,42.1633,42.1633,41.975,41.9849,125200.0
2013-01-02 10:35:00,42.37,42.4,42.22,42.22,217600.0,41.9948,42.0245,41.8461,41.8461,217600.0
2013-01-02 10:40:00,42.24,42.38,42.16,42.21,169200.0,41.8659,42.0047,41.7866,41.8362,169200.0
2013-01-02 10:45:00,42.22,42.27,42.16,42.17,100400.0,41.8461,41.8957,41.7866,41.7966,100400.0
2013-01-02 10:50:00,42.17,42.37,42.17,42.26,78400.0,41.7966,41.9948,41.7966,41.8858,78400.0
2013-01-02 10:55:00,42.28,42.4,42.23,42.37,84000.0,41.9056,42.0245,41.856,41.9948,84000.0
2013-01-02 11:00:00,42.38,42.49,42.35,42.41,206000.0,42.0047,42.1137,41.975,42.0344,206000.0
2013-01-02 11:05:00,42.4,42.41,42.27,42.27,115200.0,42.0245,42.0344,41.8957,41.8957,115200.0
2013-01-02 11:10:00,42.31,42.4,42.21,42.23,178400.0,41.9353,42.0245,41.8362,41.856,178400.0
2013-01-02 11:15:00,42.23,42.28,42.16,42.26,106400.0,41.856,41.9056,41.7866,41.8858,106400.0
2013-01-02 11:20:00,42.25,42.26,42.15,42.23,18000.0,41.8758,41.8858,41.7767,41.856,18000.0
2013-01-02 11:25:00,42.22,42.33,42.22,42.32,66000.0,41.8461,41.9551,41.8461,41.9452,66000.0
2013-01-02 11:30:00,42.34,42.34,42.2,42.24,68400.0,41.965,41.965,41.8263,41.8659,68400.0
2013-01-02 11:35:00,42.26,42.3,41.94,41.99,144800.0,41.8858,41.9254,41.5686,41.6181,144800.0
2013-01-02 11:40:00,41.99,42.11,41.89,42.01,144000.0,41.6181,41.7371,41.519,41.638,144000.0
2013-01-02 11:45:00,42.0,42.06,41.91,41.94,92000.0,41.6281,41.6875,41.5389,41.5686,92000.0
2013-01-02 11:50:00,41.95,42.13,41.9,42.11,80400.0,41.5785,41.7569,41.5289,41.7371,80400.0
2013-01-02 11:55:00,42.09,42.12,41.88,41.88,132000.0,41.7173,41.747,41.5091,41.5091,132000.0
2013-01-02 12:00:00,41.89,42.04,41.72,41.99,210800.0,41.519,41.6677,41.3505,41.6181,210800.0
2013-01-02 12:05:00,42.0,42.15,41.99,42.1,86400.0,41.6281,41.7767,41.6181,41.7272,86400.0
2013-01-02 12:10:00,42.1,42.16,42.06,42.15,30800.0,41.7272,41.7866,41.6875,41.7767,30800.0
2013-01-02 12:15:00,42.12,42.21,42.06,42.19,34800.0,41.747,41.8362,41.6875,41.8164,34800.0
2013-01-02 12:20:00,42.19,42.19,42.09,42.11,46000.0,41.8164,41.8164,41.7173,41.7371,46000.0
2013-01-02 12:25:00,42.09,42.1,42.04,42.1,25200.0,41.7173,41.7272,41.6677,41.7272,25200.0
2013-01-02 12:30:00,42.1,42.13,42.1,42.13,14800.0,41.7272,41.7569,41.7272,41.7569,14800.0
2013-01-02 12:35:00,42.11,42.24,42.09,42.22,22400.0,41.7371,41.8659,41.7173,41.8461,22400.0
2013-01-02 12:40:00,42.2,42.23,42.16,42.18,28400.0,41.8263,41.856,41.7866,41.8065,28400.0
2013-01-02 12:45:00,42.19,42.2,42.13,42.19,35200.0,41.8164,41.8263,41.7569,41.8164,35200.0
2013-01-02 12:50:00,42.17,42.2,42.1,42.15,31200.0,41.7966,41.8263,41.7272,41.7767,31200.0
2013-01-02 12:55:00,42.15,42.22,42.15,42.21,27600.0,41.7767,41.8461,41.7767,41.8362,27600.0
2013-01-02 13:00:00,42.22,42.28,42.19,42.19,83600.0,41.8461,41.9056,41.8164,41.8164,83600.0
2013-01-02 13:05:00,42.22,42.3,42.21,42.27,67600.0,41.8461,41.9254,41.8362,41.8957,67600.0
2013-01-02 13:10:00,42.27,42.31,42.26,42.31,34800.0,41.8957,41.9353,41.8858,41.9353,34800.0
2013-01-02 13:15:00,42.31,42.37,42.28,42.37,44000.0,41.9353,41.9948,41.9056,41.9948,44000.0
2013-01-02 13:20:00,42.38,42.38,42.17,42.18,51200.0,42.0047,42.0047,41.7966,41.8065,51200.0
2013-01-02 13:25:00,42.19,42.26,42.18,42.23,43200.0,41.8164,41.8858,41.8065,41.856,43200.0
2013-01-02 13:30:00,42.23,42.32,42.2,42.28,44800.0,41.856,41.9452,41.8263,41.9056,44800.0
2013-01-02 13:35:00,42.28,42.29,42.14,42.19,22000.0,41.9056,41.9155,41.7668,41.8164,22000.0
2013-01-02 13:40:00,42.2,42.27,42.18,42.24,28000.0,41.8263,41.8957,41.8065,41.8659,28000.0
2013-01-02 13:45:00,42.26,42.33,42.25,42.33,34400.0,41.8858,41.9551,41.8758,41.9551,34400.0
2013-01-02 13:50:00,42.33,42.37,42.18,42.21,43200.0,41.9551,41.9948,41.8065,41.8362,43200.0
2013-01-02 13:55:00,42.21,42.35,42.2,42.34,33600.0,41.8362,41.975,41.8263,41.965,33600.0
2013-01-02 14:00:00,42.33,42.38,42.27,42.38,35200.0,41.9551,42.0047,41.8957,42.0047,35200.0
2013-01-02 14:05:00,42.37,42.4,42.33,42.4,41600.0,41.9948,42.0245,41.9551,42.0245,41600.0
2013-01-02 14:10:00,42.41,42.47,42.35,42.35,64400.0,42.0344,42.0939,41.975,41.975,64400.0
2013-01-02 14:15:00,42.35,42.45,42.33,42.45,44000.0,41.975,42.0741,41.9551,42.0741,44000.0
2013-01-02 14:20:00,42.44,42.46,42.4,42.45,34000.0,42.0642,42.084,42.0245,42.0741,34000.0
2013-01-02 14:25:00,42.45,42.48,42.44,42.47,25600.0,42.0741,42.1038,42.0642,42.0939,25600.0
2013-01-02 14:30:00,42.48,42.49,42.39,42.44,31200.0,42.1038,42.1137,42.0146,42.0642,31200.0
2013-01-02 14:35:00,42.44,42.44,42.35,42.37,28000.0,42.0642,42.0642,41.975,41.9948,28000.0
2013-01-02 14:40:00,42.38,42.42,42.38,42.41,25600.0,42.0047,42.0443,42.0047,42.0344,25600.0
2013-01-02 14:45:00,42.4,42.43,42.35,42.37,20800.0,42.0245,42.0543,41.975,41.9948,20800.0
2013-01-02 14:50:00,42.37,42.42,42.37,42.42,30800.0,41.9948,42.0443,41.9948,42.0443,30800.0
2013-01-02 14:55:00,42.4,42.51,42.35,42.42,88000.0,42.0245,42.1335,41.975,42.0443,88000.0
2013-01-02 15:00:00,42.43,42.51,42.41,42.43,53600.0,42.0543,42.1335,42.0344,42.0543,53600.0
2013-01-02 15:05:00,42.43,42.49,42.43,42.48,34400.0,42.0543,42.1137,42.0543,42.1038,34400.0
2013-01-02 15:10:00,42.48,42.53,42.45,42.53,33600.0,42.1038,42.1534,42.0741,42.1534,33600.0
2013-01-02 15:15:00,42.53,42.59,42.49,42.53,104800.0,42.1534,42.2128,42.1137,42.1534,104800.0
2013-01-02 15:20:00,42.53,42.67,42.52,42.62,105600.0,42.1534,42.2921,42.1435,42.2426,105600.0
2013-01-02 15:25:00,42.6,42.66,42.58,42.61,68400.0,42.2227,42.2822,42.2029,42.2327,68400.0
2013-01-02 15:30:00,42.6,42.65,42.58,42.63,58400.0,42.2227,42.2723,42.2029,42.2525,58400.0
2013-01-02 15:35:00,42.63,42.65,42.58,42.6,137200.0,42.2525,42.2723,42.2029,42.2227,137200.0
2013-01-02 15:40:00,42.61,42.64,42.6,42.63,84800.0,42.2327,42.2624,42.2227,42.2525,84800.0
2013-01-02 15:45:00,42.63,42.67,42.57,42.6,156400.0,42.2525,42.2921,42.193,42.2227,156400.0
2013-01-02 15:50:00,42.61,42.73,42.6,42.71,194400.0,42.2327,42.3516,42.2227,42.3318,194400.0
2013-01-02 15:55:00,42.72,42.79,42.65,42.78,390800.0,42.3417,42.4111,42.2723,42.4012,390800.0
2013-01-03 09:30:00,42.52,42.74,42.52,42.68,172000.0,42.1435,42.3615,42.1435,42.302,172000.0
2013-01-03 09:35:00,42.68,42.85,42.59,42.6,238000.0,42.302,42.4705,42.2128,42.2227,238000.0
2013-01-03 09:40:00,42.6,42.74,42.57,42.72,193600.0,42.2227,42.3615,42.193,42.3417,193600.0
2013-01-03 09:45:00,42.74,42.83,42.7,42.75,61600.0,42.3615,42.4507,42.3219,42.3714,61600.0
2013-01-03 09:50:00,42.74,42.76,42.63,42.75,119600.0,42.3615,42.3813,42.2525,42.3714,119600.0
2013-01-03 09:55:00,42.72,43.13,42.72,43.01,207600.0,42.3417,42.7481,42.3417,42.6291,207600.0
2013-01-03 10:00:00,43.01,43.04,42.92,42.92,39200.0,42.6291,42.6588,42.5399,42.5399,39200.0
2013-01-03 10:05:00,42.92,42.99,42.87,42.99,51200.0,42.5399,42.6093,42.4904,42.6093,51200.0
2013-01-03 10:10:00,42.97,43.0,42.91,42.99,25200.0,42.5895,42.6192,42.53,42.6093,25200.0
2013-01-03 10:15:00,42.99,42.99,42.88,42.9,145200.0,42.6093,42.6093,42.5003,42.5201,145200.0
2013-01-03 10:20:00,42.92,43.0,42.9,42.96,28000.0,42.5399,42.6192,42.5201,42.5796,28000.0
2013-01-03 10:25:00,42.94,42.98,42.89,42.9,38400.0,42.5597,42.5994,42.5102,42.5201,38400.0
2013-01-03 10:30:00,42.9,43.04,42.9,42.98,45600.0,42.5201,42.6588,42.5201,42.5994,45600.0
2013-01-03 10:35:00,42.96,42.99,42.94,42.98,33600.0,42.5796,42.6093,42.5597,42.5994,33600.0
2013-01-03 10:40:00,42.95,42.99,42.94,42.94,20400.0,42.5696,42.6093,42.5597,42.5597,20400.0
2013-01-03 10:45:00,42.95,43.01,42.88,42.92,53600.0,42.5696,42.6291,42.5003,42.5399,53600.0
2013-01-03 10:50:00,42.92,42.95,42.9,42.95,52400.0,42.5399,42.5696,42.5201,42.5696,52400.0
2013-01-03 10:55:00,42.94,42.97,42.89,42.96,22800.0,42.5597,42.5895,42.5102,42.5796,22800.0
2013-01-03 11:00:00,42.94,42.98,42.9,42.91,21600.0,42.5597,42.5994,42.5201,42.53,21600.0
2013-01-03 11:05:00,42.91,42.91,42.84,42.9,33200.0,42.53,42.53,42.4606,42.5201,33200.0
2013-01-03 11:10:00,42.87,42.89,42.82,42.83,20000.0,42.4904,42.5102,42.4408,42.4507,20000.0
2013-01-03 11:15:00,42.84,42.9,42.83,42.84,42400.0,42.4606,42.5201,42.4507,42.4606,42400.0
2013-01-03 11:20:00,42.84,42.9,42.84,42.87,23600.0,42.4606,42.5201,42.4606,42.4904,23600.0
2013-01-03 11:25:00,42.89,42.95,42.87,42.94,36400.0,42.5102,42.5696,42.4904,42.5597,36400.0
2013-01-03 11:30:00,42.95,43.04,42.95,43.0,34000.0,42.5696,42.6588,42.5696,42.6192,34000.0
2013-01-03 11:35:00,43.0,43.1,43.0,43.09,54400.0,42.6192,42.7183,42.6192,42.7084,54400.0
2013-01-03 11:40:00,43.08,43.1,43.04,43.04,25600.0,42.6985,42.7183,42.6588,42.6588,25600.0
2013-01-03 11:45:00,43.05,43.05,42.95,42.97,19200.0,42.6688,42.6688,42.5696,42.5895,19200.0
2013-01-03 11:50:00,42.96,42.96,42.92,42.92,24800.0,42.5796,42.5796,42.5399,42.5399,24800.0
2013-01-03 11:55:00,42.92,42.93,42.85,42.9,34000.0,42.5399,42.5498,42.4705,42.5201,34000.0
2013-01-03 12:00:00,42.9,42.91,42.8,42.81,40000.0,42.5201,42.53,42.421,42.4309,40000.0
2013-01-03 12:05:00,42.8,42.84,42.79,42.79,53600.0,42.421,42.4606,42.4111,42.4111,53600.0
2013-01-03 12:10:00,42.81,42.81,42.73,42.77,19600.0,42.4309,42.4309,42.3516,42.3912,19600.0
2013-01-03 12:15:00,42.79,42.79,42.69,42.7,38400.0,42.4111,42.4111,42.3119,42.3219,38400.0
2013-01-03 12:20:00,42.74,42.76,42.7,42.7,18000.0,42.3615,42.3813,42.3219,42.3219,18000.0
2013-01-03 12:25:00,42.72,42.73,42.66,42.68,63600.0,42.3417,42.3516,42.2822,42.302,63600.0
2013-01-03 12:30:00,42.68,42.72,42.63,42.66,26400.0,42.302,42.3417,42.2525,42.2822,26400.0
2013-01-03 12:35:00,42.65,42.67,42.6,42.67,32800.0,42.2723,42.2921,42.2227,42.2921,32800.0
2013-01-03 12:40:00,42.65,42.7,42.62,42.69,32000.0,42.2723,42.3219,42.2426,42.3119,32000.0
2013-01-03 12:45:00,42.7,42.7,42.59,42.59,32800.0,42.3219,42.3219,42.2128,42.2128,32800.0
2013-01-03 12:50:00,42.61,42.61,42.54,42.58,40800.0,42.2327,42.2327,42.1633,42.2029,40800.0
2013-01-03 12:55:00,42.59,42.6,42.56,42.58,12800.0,42.2128,42.2227,42.1831,42.2029,12800.0
2013-01-03 13:00:00,42.59,42.61,42.56,42.59,29600.0,42.2128,42.2327,42.1831,42.2128,29600.0
2013-01-03 13:05:00,42.6,42.66,42.56,42.63,57200.0,42.2227,42.2822,42.1831,42.2525,57200.0
2013-01-03 13:10:00,42.63,42.66,42.61,42.63,41200.0,42.2525,42.2822,42.2327,42.2525,41200.0
2013-01-03 13:15:00,42.61,42.61,42.57,42.57,14800.0,42.2327,42.2327,42.193,42.193,14800.0
2013-01-03 13:20:00,42.55,42.57,42.54,42.54,12800.0,42.1732,42.193,42.1633,42.1633,12800.0
2013-01-03 13:25:00,42.55,42.6,42.53,42.58,20800.0,42.1732,42.2227,42.1534,42.2029,20800.0
2013-01-03 13:30:00,42.57,42.6,42.57,42.59,23600.0,42.193,42.2227,42.193,42.2128,23600.0
2013-01-03 13:35:00,42.59,42.6,42.58,42.59,17600.0,42.2128,42.2227,42.2029,42.2128,17600.0
2013-01-03 13:40:00,42.6,42.6,42.55,42.57,31600.0,42.2227,42.2227,42.1732,42.193,31600.0
2013-01-03 13:45:00,42.57,42.59,42.56,42.56,10400.0,42.193,42.2128,42.1831,42.1831,10400.0
2013-01-03 13:50:00,42.55,42.56,42.52,42.52,12800.0,42.1732,42.1831,42.1435,42.1435,12800.0
2013-01-03 13:55:00,42.51,42.56,42.5,42.55,27600.0,42.1335,42.1831,42.1236,42.1732,27600.0
2013-01-03 14:00:00,42.54,42.55,42.4,42.45,38000.0,42.1633,42.1732,42.0245,42.0741,38000.0
2013-01-03 14:05:00,42.46,42.46,42.35,42.35,62800.0,42.084,42.084,41.975,41.975,62800.0
2013-01-03 14:10:00,42.34,42.37,42.27,42.37,50800.0,41.965,41.9948,41.8957,41.9948,50800.0
2013-01-03 14:15:00,42.37,42.44,42.35,42.39,37600.0,41.9948,42.0642,41.975,42.0146,37600.0
2013-01-03 14:20:00,42.4,42.44,42.31,42.31,44800.0,42.0245,42.0642,41.9353,41.9353,44800.0
2013-01-03 14:25:00,42.31,42.38,42.28,42.38,28000.0,41.9353,42.0047,41.9056,42.0047,28000.0
2013-01-03 14:30:00,42.35,42.35,42.14,42.18,78800.0,41.975,41.975,41.7668,41.8065,78800.0
2013-01-03 14:35:00,42.18,42.26,42.17,42.19,78000.0,41.8065,41.8858,41.7966,41.8164,78000.0
2013-01-03 14:40:00,42.19,42.25,42.19,42.21,48400.0,41.8164,41.8758,41.8164,41.8362,48400.0
2013-01-03 14:45:00,42.24,42.26,42.18,42.19,24000.0,41.8659,41.8858,41.8065,41.8164,24000.0
2013-01-03 14:50:00,42.21,42.29,42.19,42.2,44400.0,41.8362,41.9155,41.8164,41.8263,44400.0
2013-01-03 14:55:00,42.19,42.3,42.18,42.23,44800.0,41.8164,41.9254,41.8065,41.856,44800.0
2013-01-03 15:00:00,42.21,42.27,42.19,42.25,38000.0,41.8362,41.8957,41.8164,41.8758,38000.0
2013-01-03 15:05:00,42.21,42.24,42.18,42.21,44000.0,41.8362,41.8659,41.8065,41.8362,44000.0
2013-01-03 15:10:00,42.2,42.27,42.2,42.24,53600.0,41.8263,41.8957,41.8263,41.8659,53600.0
2013-01-03 15:15:00,42.24,42.27,42.22,42.23,92000.0,41.8659,41.8957,41.8461,41.856,92000.0
2013-01-03 15:20:00,42.24,42.27,42.18,42.21,56800.0,41.8659,41.8957,41.8065,41.8362,56800.0
2013-01-03 15:25:00,42.2,42.24,42.16,42.21,47200.0,41.8263,41.8659,41.7866,41.8362,47200.0
2013-01-03 15:30:00,42.21,42.23,42.07,42.08,60800.0,41.8362,41.856,41.6974,41.7074,60800.0
2013-01-03 15:35:00,42.09,42.12,42.05,42.08,97600.0,41.7173,41.747,41.6776,41.7074,97600.0
2013-01-03 15:40:00,42.09,42.1,42.05,42.06,94000.0,41.7173,41.7272,41.6776,41.6875,94000.0
2013-01-03 15:45:00,42.06,42.1,42.05,42.09,127600.0,41.6875,41.7272,41.6776,41.7173,127600.0
2013-01-03 15:50:00,42.1,42.18,42.03,42.05,228000.0,41.7272,41.8065,41.6578,41.6776,228000.0
2013-01-03 15:55:00,42.04,42.18,42.03,42.18,286400.0,41.6677,41.8065,41.6578,41.8065,286400.0
2013-01-04 09:30:00,42.17,42.45,42.04,42.34,116400.0,41.7966,42.0741,41.6677,41.965,116400.0
2013-01-04 09:35:00,42.38,42.38,42.02,42.13,110000.0,42.0047,42.0047,41.6479,41.7569,110000.0
2013-01-04 09:40:00,42.13,42.27,42.09,42.26,51200.0,41.7569,41.8957,41.7173,41.8858,51200.0
2013-01-04 09:45:00,42.26,42.38,42.23,42.35,79600.0,41.8858,42.0047,41.856,41.975,79600.0
2013-01-04 09:50:00,42.34,42.49,42.32,42.4,91600.0,41.965,42.1137,41.9452,42.0245,91600.0
2013-01-04 09:55:00,42.4,42.54,42.38,42.51,50400.0,42.0245,42.1633,42.0047,42.1335,50400.0
2013-01-04 10:00:00,42.54,42.6,42.4,42.42,78000.0,42.1633,42.2227,42.0245,42.0443,78000.0
2013-01-04 10:05:00,42.43,42.47,42.33,42.37,30000.0,42.0543,42.0939,41.9551,41.9948,30000.0
2013-01-04 10:10:00,42.36,42.53,42.36,42.49,45600.0,41.9849,42.1534,41.9849,42.1137,45600.0
2013-01-04 10:15:00,42.47,42.49,42.43,42.45,22800.0,42.0939,42.1137,42.0543,42.0741,22800.0
2013-01-04 10:20:00,42.45,42.6,42.41,42.55,86400.0,42.0741,42.2227,42.0344,42.1732,86400.0
2013-01-04 10:25:00,42.52,42.58,42.44,42.49,64000.0,42.1435,42.2029,42.0642,42.1137,64000.0
2013-01-04 10:30:00,42.49,42.52,42.42,42.47,42000.0,42.1137,42.1435,42.0443,42.0939,42000.0
2013-01-04 10:35:00,42.47,42.47,42.32,42.33,21600.0,42.0939,42.0939,41.9452,41.9551,21600.0
2013-01-04 10:40:00,42.35,42.4,42.2,42.2,39200.0,41.975,42.0245,41.8263,41.8263,39200.0
2013-01-04 10:45:00,42.18,42.28,42.17,42.22,17200.0,41.8065,41.9056,41.7966,41.8461,17200.0
2013-01-04 10:50:00,42.24,42.34,42.21,42.32,17600.0,41.8659,41.965,41.8362,41.9452,17600.0
2013-01-04 10:55:00,42.32,42.36,42.23,42.34,27600.0,41.9452,41.9849,41.856,41.965,27600.0
2013-01-04 11:00:00,42.32,42.42,42.32,42.42,33600.0,41.9452,42.0443,41.9452,42.0443,33600.0
2013-01-04 11:05:00,42.43,42.43,42.35,42.35,18000.0,42.0543,42.0543,41.975,41.975,18000.0
2013-01-04 11:10:00,42.34,42.37,42.28,42.35,16000.0,41.965,41.9948,41.9056,41.975,16000.0
2013-01-04 11:15:00,42.36,42.44,42.36,42.43,24000.0,41.9849,42.0642,41.9849,42.0543,24000.0
2013-01-04 11:20:00,42.41,42.43,42.34,42.36,64800.0,42.0344,42.0543,41.965,41.9849,64800.0
2013-01-04 11:25:00,42.34,42.37,42.32,42.35,25200.0,41.965,41.9948,41.9452,41.975,25200.0
2013-01-04 11:30:00,42.33,42.4,42.32,42.38,50000.0,41.9551,42.0245,41.9452,42.0047,50000.0
2013-01-04 11:35:00,42.39,42.45,42.39,42.42,18400.0,42.0146,42.0741,42.0146,42.0443,18400.0
2013-01-04 11:40:00,42.42,42.44,42.38,42.38,19200.0,42.0443,42.0642,42.0047,42.0047,19200.0
2013-01-04 11:45:00,42.41,42.46,42.38,42.42,28400.0,42.0344,42.084,42.0047,42.0443,28400.0
2013-01-04 11:50:00,42.41,42.5,42.41,42.49,33600.0,42.0344,42.1236,42.0344,42.1137,33600.0
2013-01-04 11:55:00,42.5,42.56,42.49,42.51,32400.0,42.1236,42.1831,42.1137,42.1335,32400.0
2013-01-04 12:00:00,42.49,42.52,42.49,42.49,26000.0,42.1137,42.1435,42.1137,42.1137,26000.0
2013-01-04 12:05:00,42.51,42.51,42.46,42.47,20400.0,42.1335,42.1335,42.084,42.0939,20400.0
2013-01-04 12:10:00,42.49,42.57,42.48,42.51,30000.0,42.1137,42.193,42.1038,42.1335,30000.0
2013-01-04 12:15:00,42.53,42.53,42.48,42.48,5600.0,42.1534,42.1534,42.1038,42.1038,5600.0
2013-01-04 12:20:00,42.5,42.55,42.38,42.38,44400.0,42.1236,42.1732,42.0047,42.0047,44400.0
2013-01-04 12:25:00,42.41,42.43,42.26,42.39,112000.0,42.0344,42.0543,41.8858,42.0146,112000.0
2013-01-04 12:30:00,42.36,42.4,42.34,42.4,30400.0,41.9849,42.0245,41.965,42.0245,30400.0
2013-01-04 12:35:00,42.45,42.49,42.43,42.45,31600.0,42.0741,42.1137,42.0543,42.0741,31600.0
2013-01-04 12:40:00,42.44,42.47,42.44,42.45,6800.0,42.0642,42.0939,42.0642,42.0741,6800.0
2013-01-04 12:45:00,42.46,42.48,42.42,42.42,25600.0,42.084,42.1038,42.0443,42.0443,25600.0
2013-01-04 12:50:00,42.42,42.42,42.38,42.38,21600.0,42.0443,42.0443,42.0047,42.0047,21600.0
2013-01-04 12:55:00,42.38,42.42,42.33,42.35,39200.0,42.0047,42.0443,41.9551,41.975,39200.0
2013-01-04 13:00:00,42.34,42.34,42.29,42.31,23200.0,41.965,41.965,41.9155,41.9353,23200.0
2013-01-04 13:05:00,42.32,42.37,42.31,42.34,26000.0,41.9452,41.9948,41.9353,41.965,26000.0
2013-01-04 13:10:00,42.35,42.37,42.34,42.35,11600.0,41.975,41.9948,41.965,41.975,11600.0
2013-01-04 13:15:00,42.35,42.38,42.35,42.37,7600.0,41.975,42.0047,41.975,41.9948,7600.0
2013-01-04 13:20:00,42.39,42.41,42.36,42.37,15200.0,42.0146,42.0344,41.9849,41.9948,15200.0
2013-01-04 13:25:00,42.35,42.44,42.34,42.4,44000.0,41.975,42.0642,41.965,42.0245,44000.0
2013-01-04 13:30:00,42.4,42.4,42.35,42.35,14000.0,42.0245,42.0245,41.975,41.975,14000.0
2013-01-04 13:35:00,42.37,42.4,42.35,42.37,15200.0,41.9948,42.0245,41.975,41.9948,15200.0
2013-01-04 13:40:00,42.38,42.39,42.36,42.38,6800.0,42.0047,42.0146,41.9849,42.0047,6800.0
2013-01-04 13:45:00,42.39,42.39,42.35,42.36,9600.0,42.0146,42.0146,41.975,41.9849,9600.0
2013-01-04 13:50:00,42.37,42.38,42.29,42.31,22400.0,41.9948,42.0047,41.9155,41.9353,22400.0
2013-01-04 13:55:00,42.3,42.36,42.3,42.35,15200.0,41.9254,41.9849,41.9254,41.975,15200.0
2013-01-04 14:00:00,42.32,42.38,42.32,42.37,17200.0,41.9452,42.0047,41.9452,41.9948,17200.0
2013-01-04 14:05:00,42.38,42.4,42.33,42.33,25600.0,42.0047,42.0245,41.9551,41.9551,25600.0
2013-01-04 14:10:00,42.33,42.34,42.29,42.32,7600.0,41.9551,41.965,41.9155,41.9452,7600.0
2013-01-04 14:15:00,42.33,42.34,42.29,42.34,34800.0,41.9551,41.965,41.9155,41.965,34800.0
2013-01-04 14:20:00,42.35,42.4,42.32,42.4,22000.0,41.975,42.0245,41.9452,42.0245,22000.0
2013-01-04 14:25:00,42.4,42.45,42.35,42.44,28400.0,42.0245,42.0741,41.975,42.0642,28400.0
2013-01-04 14:30:00,42.41,42.46,42.33,42.35,50400.0,42.0344,42.084,41.9551,41.975,50400.0
2013-01-04 14:35:00,42.36,42.4,42.35,42.37,10800.0,41.9849,42.0245,41.975,41.9948,10800.0
2013-01-04 14:40:00,42.37,42.37,42.3,42.35,34800.0,41.9948,41.9948,41.9254,41.975,34800.0
2013-01-04 14:45:00,42.37,42.37,42.34,42.36,41600.0,41.9948,41.9948,41.965,41.9849,41600.0
2013-01-04 14:50:00,42.36,42.4,42.35,42.39,31600.0,41.9849,42.0245,41.975,42.0146,31600.0
2013-01-04 14:55:00,42.38,42.47,42.38,42.44,44800.0,42.0047,42.0939,42.0047,42.0642,44800.0
2013-01-04 15:00:00,42.44,42.48,42.4,42.48,49200.0,42.0642,42.1038,42.0245,42.1038,49200.0
2013-01-04 15:05:00,42.48,42.48,42.43,42.43,34000.0,42.1038,42.1038,42.0543,42.0543,34000.0
2013-01-04 15:10:00,42.44,42.48,42.44,42.46,15600.0,42.0642,42.1038,42.0642,42.084,15600.0
2013-01-04 15:15:00,42.47,42.49,42.43,42.44,21600.0,42.0939,42.1137,42.0543,42.0642,21600.0
2013-01-04 15:20:00,42.44,42.54,42.43,42.5,25200.0,42.0642,42.1633,42.0543,42.1236,25200.0
2013-01-04 15:25:00,42.52,42.55,42.49,42.51,45200.0,42.1435,42.1732,42.1137,42.1335,45200.0
2013-01-04 15:30:00,42.5,42.51,42.44,42.48,40800.0,42.1236,42.1335,42.0642,42.1038,40800.0
2013-01-04 15:35:00,42.47,42.52,42.46,42.52,40400.0,42.0939,42.1435,42.084,42.1435,40400.0
2013-01-04 15:40:00,42.52,42.53,42.49,42.51,67200.0,42.1435,42.1534,42.1137,42.1335,67200.0
2013-01-04 15:45:00,42.49,42.5,42.44,42.46,75200.0,42.1137,42.1236,42.0642,42.084,75200.0
2013-01-04 15:50:00,42.46,42.51,42.45,42.49,58400.0,42.084,42.1335,42.0741,42.1137,58400.0
2013-01-04 15:55:00,42.49,42.52,42.4,42.41,222000.0,42.1137,42.1435,42.0245,42.0344,222000.0
2013-01-07 09:30:00,42.32,42.32,42.11,42.25,175200.0,41.9452,41.9452,41.7371,41.8758,175200.0
2013-01-07 09:35:00,42.26,42.29,42.1,42.17,93600.0,41.8858,41.9155,41.7272,41.7966,93600.0
2013-01-07 09:40:00,42.16,42.27,42.15,42.21,38800.0,41.7866,41.8957,41.7767,41.8362,38800.0
2013-01-07 09:45:00,42.21,42.29,42.17,42.22,94800.0,41.8362,41.9155,41.7966,41.8461,94800.0
2013-01-07 09:50:00,42.24,42.26,42.05,42.05,59200.0,41.8659,41.8858,41.6776,41.6776,59200.0
2013-01-07 09:55:00,42.05,42.16,42.05,42.1,40400.0,41.6776,41.7866,41.6776,41.7272,40400.0
2013-01-07 10:00:00,42.09,42.24,42.09,42.18,64000.0,41.7173,41.8659,41.7173,41.8065,64000.0
2013-01-07 10:05:00,42.17,42.2,42.12,42.14,26000.0,41.7966,41.8263,41.747,41.7668,26000.0
2013-01-07 10:10:00,42.17,42.19,42.08,42.08,42400.0,41.7966,41.8164,41.7074,41.7074,42400.0
2013-01-07 10:15:00,42.12,42.12,42.01,42.02,86000.0,41.747,41.747,41.638,41.6479,86000.0
2013-01-07 10:20:00,42.04,42.06,41.94,42.03,45600.0,41.6677,41.6875,41.5686,41.6578,45600.0
2013-01-07 10:25:00,42.03,42.13,42.02,42.09,123600.0,41.6578,41.7569,41.6479,41.7173,123600.0
2013-01-07 10:30:00,42.1,42.2,42.1,42.14,33600.0,41.7272,41.8263,41.7272,41.7668,33600.0
2013-01-07 10:35:00,42.14,42.22,42.06,42.07,37200.0,41.7668,41.8461,41.6875,41.6974,37200.0
2013-01-07 10:40:00,42.08,42.12,42.06,42.07,56400.0,41.7074,41.747,41.6875,41.6974,56400.0
2013-01-07 10:45:00,42.05,42.11,42.04,42.05,76800.0,41.6776,41.7371,41.6677,41.6776,76800.0
2013-01-07 10:50:00,42.05,42.07,41.95,41.96,80800.0,41.6776,41.6974,41.5785,41.5884,80800.0
2013-01-07 10:55:00,41.96,41.96,41.89,41.92,72800.0,41.5884,41.5884,41.519,41.5488,72800.0
2013-01-07 11:00:00,41.93,42.0,41.92,41.94,40400.0,41.5587,41.6281,41.5488,41.5686,40400.0
2013-01-07 11:05:00,41.95,42.06,41.95,42.02,42400.0,41.5785,41.6875,41.5785,41.6479,42400.0
2013-01-07 11:10:00,42.02,42.1,41.98,41.99,95200.0,41.6479,41.7272,41.6082,41.6181,95200.0
2013-01-07 11:15:00,41.99,41.99,41.96,41.97,19600.0,41.6181,41.6181,41.5884,41.5983,19600.0
2013-01-07 11:20:00,41.97,42.02,41.97,42.01,41200.0,41.5983,41.6479,41.5983,41.638,41200.0
2013-01-07 11:25:00,42.02,42.06,41.97,42.01,40800.0,41.6479,41.6875,41.5983,41.638,40800.0
2013-01-07 11:30:00,42.0,42.06,42.0,42.04,14400.0,41.6281,41.6875,41.6281,41.6677,14400.0
2013-01-07 11:35:00,42.03,42.08,42.03,42.08,17200.0,41.6578,41.7074,41.6578,41.7074,17200.0
2013-01-07 11:40:00,42.08,42.08,42.02,42.05,16800.0,41.7074,41.7074,41.6479,41.6776,16800.0
2013-01-07 11:45:00,42.03,42.03,41.96,41.97,4800.0,41.6578,41.6578,41.5884,41.5983,4800.0
2013-01-07 11:50:00,41.96,41.96,41.84,41.87,47200.0,41.5884,41.5884,41.4695,41.4992,47200.0
2013-01-07 11:55:00,41.87,41.9,41.82,41.88,35200.0,41.4992,41.5289,41.4497,41.5091,35200.0
2013-01-07 12:00:00,41.9,41.91,41.85,41.89,53600.0,41.5289,41.5389,41.4794,41.519,53600.0
2013-01-07 12:05:00,41.88,41.9,41.85,41.88,12800.0,41.5091,41.5289,41.4794,41.5091,12800.0
2013-01-07 12:10:00,41.87,41.94,41.86,41.92,64800.0,41.4992,41.5686,41.4893,41.5488,64800.0
2013-01-07 12:15:00,41.93,42.01,41.93,41.99,30400.0,41.5587,41.638,41.5587,41.6181,30400.0
2013-01-07 12:20:00,42.01,42.02,41.98,41.98,14400.0,41.638,41.6479,41.6082,41.6082,14400.0
2013-01-07 12:25:00,41.99,41.99,41.89,41.92,31200.0,41.6181,41.6181,41.519,41.5488,31200.0
2013-01-07 12:30:00,41.9,41.93,41.87,41.87,25600.0,41.5289,41.5587,41.4992,41.4992,25600.0
2013-01-07 12:35:00,41.87,41.91,41.87,41.91,11600.0,41.4992,41.5389,41.4992,41.5389,11600.0
2013-01-07 12:40:00,41.92,41.92,41.89,41.91,14800.0,41.5488,41.5488,41.519,41.5389,14800.0
2013-01-07 12:45:00,41.9,41.92,41.9,41.91,22000.0,41.5289,41.5488,41.5289,41.5389,22000.0
2013-01-07 12:50:00,41.92,41.92,41.87,41.87,13200.0,41.5488,41.5488,41.4992,41.4992,13200.0
2013-01-07 12:55:00,41.87,41.89,41.85,41.85,20000.0,41.4992,41.519,41.4794,41.4794,20000.0
2013-01-07 13:00:00,41.87,41.88,41.84,41.85,24000.0,41.4992,41.5091,41.4695,41.4794,24000.0
2013-01-07 13:05:00,41.85,41.87,41.85,41.85,10400.0,41.4794,41.4992,41.4794,41.4794,10400.0
2013-01-07 13:10:00,41.87,41.89,41.85,41.87,24800.0,41.4992,41.519,41.4794,41.4992,24800.0
2013-01-07 13:15:00,41.87,41.88,41.86,41.87,28400.0,41.4992,41.5091,41.4893,41.4992,28400.0
2013-01-07 13:20:00,41.87,41.87,41.85,41.85,12400.0,41.4992,41.4992,41.4794,41.4794,12400.0
2013-01-07 13:25:00,41.85,41.86,41.83,41.83,16800.0,41.4794,41.4893,41.4596,41.4596,16800.0
2013-01-07 13:30:00,41.83,41.85,41.83,41.83,32000.0,41.4596,41.4794,41.4596,41.4596,32000.0
2013-01-07 13:35:00,41.83,41.83,41.77,41.79,46000.0,41.4596,41.4596,41.4001,41.4199,46000.0
2013-01-07 13:40:00,41.79,41.79,41.7,41.7,27200.0,41.4199,41.4199,41.3307,41.3307,27200.0
2013-01-07 13:45:00,41.7,41.76,41.69,41.76,49600.0,41.3307,41.3902,41.3208,41.3902,49600.0
2013-01-07 13:50:00,41.77,41.84,41.77,41.79,35200.0,41.4001,41.4695,41.4001,41.4199,35200.0
2013-01-07 13:55:00,41.78,41.87,41.78,41.81,25600.0,41.41,41.4992,41.41,41.4397,25600.0
2013-01-07 14:00:00,41.78,41.82,41.78,41.82,18000.0,41.41,41.4497,41.41,41.4497,18000.0
2013-01-07 14:05:00,41.82,41.87,41.81,41.85,28400.0,41.4497,41.4992,41.4397,41.4794,28400.0
2013-01-07 14:10:00,41.85,41.92,41.85,41.87,31600.0,41.4794,41.5488,41.4794,41.4992,31600.0
2013-01-07 14:15:00,41.88,41.92,41.88,41.92,30800.0,41.5091,41.5488,41.5091,41.5488,30800.0
2013-01-07 14:20:00,41.92,42.04,41.91,42.04,67200.0,41.5488,41.6677,41.5389,41.6677,67200.0
2013-01-07 14:25:00,42.04,42.09,42.02,42.09,31200.0,41.6677,41.7173,41.6479,41.7173,31200.0
2013-01-07 14:30:00,42.09,42.09,42.02,42.02,21200.0,41.7173,41.7173,41.6479,41.6479,21200.0
2013-01-07 14:35:00,42.04,42.06,42.01,42.04,30000.0,41.6677,41.6875,41.638,41.6677,30000.0
2013-01-07 14:40:00,42.02,42.02,41.96,41.96,15600.0,41.6479,41.6479,41.5884,41.5884,15600.0
2013-01-07 14:45:00,41.99,42.01,41.98,42.01,8400.0,41.6181,41.638,41.6082,41.638,8400.0
2013-01-07 14:50:00,42.0,42.04,41.98,42.04,42000.0,41.6281,41.6677,41.6082,41.6677,42000.0
2013-01-07 14:55:00,42.02,42.05,42.01,42.05,32400.0,41.6479,41.6776,41.638,41.6776,32400.0
2013-01-07 15:00:00,42.03,42.08,42.03,42.06,20800.0,41.6578,41.7074,41.6578,41.6875,20800.0
2013-01-07 15:05:00,42.06,42.1,42.06,42.08,62800.0,41.6875,41.7272,41.6875,41.7074,62800.0
2013-01-07 15:10:00,42.08,42.09,42.06,42.07,15200.0,41.7074,41.7173,41.6875,41.6974,15200.0
2013-01-07 15:15:00,42.07,42.15,42.07,42.13,78000.0,41.6974,41.7767,41.6974,41.7569,78000.0
2013-01-07 15:20:00,42.12,42.15,42.1,42.15,56400.0,41.747,41.7767,41.7272,41.7767,56400.0
2013-01-07 15:25:00,42.15,42.21,42.15,42.18,33600.0,41.7767,41.8362,41.7767,41.8065,33600.0
2013-01-07 15:30:00,42.17,42.22,42.15,42.2,45600.0,41.7966,41.8461,41.7767,41.8263,45600.0
2013-01-07 15:35:00,42.19,42.21,42.16,42.2,74800.0,41.8164,41.8362,41.7866,41.8263,74800.0
2013-01-07 15:40:00,42.2,42.28,42.19,42.26,104000.0,41.8263,41.9056,41.8164,41.8858,104000.0
2013-01-07 15:45:00,42.27,42.28,42.24,42.26,81600.0,41.8957,41.9056,41.8659,41.8858,81600.0
2013-01-07 15:50:00,42.26,42.27,42.23,42.23,102800.0,41.8858,41.8957,41.856,41.856,102800.0
2013-01-07 15:55:00,42.23,42.27,42.23,42.24,321600.0,41.856,41.8957,41.856,41.8659,321600.0
2013-01-08 09:30:00,42.34,42.35,42.18,42.31,152400.0,41.965,41.975,41.8065,41.9353,152400.0
2013-01-08 09:35:00,42.28,42.65,42.21,42.62,138400.0,41.9056,42.2723,41.8362,42.2426,138400.0
2013-01-08 09:40:00,42.63,42.68,42.52,42.61,100000.0,42.2525,42.302,42.1435,42.2327,100000.0
2013-01-08 09:45:00,42.59,42.61,42.4,42.52,63200.0,42.2128,42.2327,42.0245,42.1435,63200.0
2013-01-08 09:50:00,42.48,42.49,42.3,42.34,50000.0,42.1038,42.1137,41.9254,41.965,50000.0
2013-01-08 09:55:00,42.35,42.43,42.2,42.34,214800.0,41.975,42.0543,41.8263,41.965,214800.0
2013-01-08 10:00:00,42.34,42.41,42.3,42.33,82000.0,41.965,42.0344,41.9254,41.9551,82000.0
2013-01-08 10:05:00,42.33,42.33,42.19,42.23,68000.0,41.9551,41.9551,41.8164,41.856,68000.0
2013-01-08 10:10:00,42.25,42.25,41.89,41.89,91600.0,41.8758,41.8758,41.519,41.519,91600.0
2013-01-08 10:15:00,41.94,42.05,41.94,42.05,68400.0,41.5686,41.6776,41.5686,41.6776,68400.0
2013-01-08 10:20:00,42.06,42.2,42.03,42.2,51600.0,41.6875,41.8263,41.6578,41.8263,51600.0
2013-01-08 10:25:00,42.2,42.22,42.15,42.19,28000.0,41.8263,41.8461,41.7767,41.8164,28000.0
2013-01-08 10:30:00,42.19,42.25,42.17,42.24,53600.0,41.8164,41.8758,41.7966,41.8659,53600.0
2013-01-08 10:35:00,42.2,42.24,42.1,42.1,37600.0,41.8263,41.8659,41.7272,41.7272,37600.0
2013-01-08 10:40:00,42.14,42.22,42.12,42.19,78400.0,41.7668,41.8461,41.747,41.8164,78400.0
2013-01-08 10:45:00,42.21,42.3,42.18,42.27,60000.0,41.8362,41.9254,41.8065,41.8957,60000.0
2013-01-08 10:50:00,42.26,42.27,42.19,42.21,53600.0,41.8858,41.8957,41.8164,41.8362,53600.0
2013-01-08 10:55:00,42.22,42.26,42.21,42.25,17200.0,41.8461,41.8858,41.8362,41.8758,17200.0
2013-01-08 11:00:00,42.25,42.26,42.13,42.14,32800.0,41.8758,41.8858,41.7569,41.7668,32800.0
2013-01-08 11:05:00,42.14,42.19,42.05,42.09,20400.0,41.7668,41.8164,41.6776,41.7173,20400.0
2013-01-08 11:10:00,42.06,42.08,42.03,42.03,30000.0,41.6875,41.7074,41.6578,41.6578,30000.0
2013-01-08 11:15:00,42.02,42.06,41.94,41.97,43200.0,41.6479,41.6875,41.5686,41.5983,43200.0
2013-01-08 11:20:00,41.97,41.99,41.92,41.98,20800.0,41.5983,41.6181,41.5488,41.6082,20800.0
2013-01-08 11:25:00,41.96,41.98,41.89,41.95,36400.0,41.5884,41.6082,41.519,41.5785,36400.0
2013-01-08 11:30:00,41.93,42.02,41.92,41.99,50000.0,41.5587,41.6479,41.5488,41.6181,50000.0
2013-01-08 11:35:00,41.99,42.07,41.97,42.02,27600.0,41.6181,41.6974,41.5983,41.6479,27600.0
2013-01-08 11:40:00,42.04,42.13,42.02,42.08,67200.0,41.6677,41.7569,41.6479,41.7074,67200.0
2013-01-08 11:45:00,42.1,42.23,42.09,42.13,80800.0,41.7272,41.856,41.7173,41.7569,80800.0
2013-01-08 11:50:00,42.12,42.12,42.08,42.08,12800.0,41.747,41.747,41.7074,41.7074,12800.0
2013-01-08 11:55:00,42.1,42.23,42.1,42.21,31200.0,41.7272,41.856,41.7272,41.8362,31200.0
2013-01-08 12:00:00,42.22,42.24,42.13,42.15,28800.0,41.8461,41.8659,41.7569,41.7767,28800.0
2013-01-08 12:05:00,42.15,42.15,42.1,42.13,16400.0,41.7767,41.7767,41.7272,41.7569,16400.0
2013-01-08 12:10:00,42.15,42.18,42.14,42.14,14000.0,41.7767,41.8065,41.7668,41.7668,14000.0
2013-01-08 12:15:00,42.15,42.25,42.1,42.21,63600.0,41.7767,41.8758,41.7272,41.8362,63600.0
2013-01-08 12:20:00,42.2,42.28,42.2,42.22,47200.0,41.8263,41.9056,41.8263,41.8461,47200.0
2013-01-08 12:25:00,42.22,42.24,42.15,42.15,16800.0,41.8461,41.8659,41.7767,41.7767,16800.0
2013-01-08 12:30:00,42.16,42.19,42.13,42.19,13200.0,41.7866,41.8164,41.7569,41.8164,13200.0
2013-01-08 12:35:00,42.15,42.17,42.07,42.08,16800.0,41.7767,41.7966,41.6974,41.7074,16800.0
2013-01-08 12:40:00,42.08,42.12,42.04,42.1,29600.0,41.7074,41.747,41.6677,41.7272,29600.0
2013-01-08 12:45:00,42.08,42.11,42.02,42.04,32000.0,41.7074,41.7371,41.6479,41.6677,32000.0
2013-01-08 12:50:00,42.04,42.08,42.04,42.04,5600.0,41.6677,41.7074,41.6677,41.6677,5600.0
2013-01-08 12:55:00,42.07,42.07,42.0,42.05,14800.0,41.6974,41.6974,41.6281,41.6776,14800.0
2013-01-08 13:00:00,42.06,42.13,42.03,42.1,21200.0,41.6875,41.7569,41.6578,41.7272,21200.0
2013-01-08 13:05:00,42.08,42.08,42.06,42.07,11600.0,41.7074,41.7074,41.6875,41.6974,11600.0
2013-01-08 13:10:00,42.07,42.12,42.06,42.12,8400.0,41.6974,41.747,41.6875,41.747,8400.0
2013-01-08 13:15:00,42.11,42.28,42.11,42.28,35600.0,41.7371,41.9056,41.7371,41.9056,35600.0
2013-01-08 13:20:00,42.27,42.31,42.26,42.31,20400.0,41.8957,41.9353,41.8858,41.9353,20400.0
2013-01-08 13:25:00,42.31,42.35,42.27,42.29,28400.0,41.9353,41.975,41.8957,41.9155,28400.0
2013-01-08 13:30:00,42.29,42.43,42.29,42.41,58400.0,41.9155,42.0543,41.9155,42.0344,58400.0
2013-01-08 13:35:00,42.4,42.42,42.39,42.4,31600.0,42.0245,42.0443,42.0146,42.0245,31600.0
2013-01-08 13:40:00,42.42,42.44,42.39,42.4,45200.0,42.0443,42.0642,42.0146,42.0245,45200.0
2013-01-08 13:45:00,42.41,42.43,42.38,42.38,28400.0,42.0344,42.0543,42.0047,42.0047,28400.0
2013-01-08 13:50:00,42.38,42.45,42.38,42.42,27600.0,42.0047,42.0741,42.0047,42.0443,27600.0
2013-01-08 13:55:00,42.44,42.56,42.44,42.5,54400.0,42.0642,42.1831,42.0642,42.1236,54400.0
2013-01-08 14:00:00,42.54,42.67,42.52,42.61,109200.0,42.1633,42.2921,42.1435,42.2327,109200.0
2013-01-08 14:05:00,42.6,42.67,42.6,42.63,38400.0,42.2227,42.2921,42.2227,42.2525,38400.0
2013-01-08 14:10:00,42.63,42.67,42.6,42.63,64400.0,42.2525,42.2921,42.2227,42.2525,64400.0
2013-01-08 14:15:00,42.62,42.64,42.6,42.63,26000.0,42.2426,42.2624,42.2227,42.2525,26000.0
2013-01-08 14:20:00,42.62,42.63,42.56,42.56,22000.0,42.2426,42.2525,42.1831,42.1831,22000.0
2013-01-08 14:25:00,42.57,42.61,42.55,42.61,37200.0,42.193,42.2327,42.1732,42.2327,37200.0
2013-01-08 14:30:00,42.6,42.62,42.58,42.59,24400.0,42.2227,42.2426,42.2029,42.2128,24400.0
2013-01-08 14:35:00,42.58,42.59,42.52,42.53,40800.0,42.2029,42.2128,42.1435,42.1534,40800.0
2013-01-08 14:40:00,42.52,42.57,42.48,42.51,42400.0,42.1435,42.193,42.1038,42.1335,42400.0
2013-01-08 14:45:00,42.5,42.56,42.48,42.54,17200.0,42.1236,42.1831,42.1038,42.1633,17200.0
2013-01-08 14:50:00,42.54,42.56,42.52,42.55,15600.0,42.1633,42.1831,42.1435,42.1732,15600.0
2013-01-08 14:55:00,42.53,42.54,42.48,42.49,18000.0,42.1534,42.1633,42.1038,42.1137,18000.0
2013-01-08 15:00:00,42.49,42.52,42.48,42.49,54000.0,42.1137,42.1435,42.1038,42.1137,54000.0
2013-01-08 15:05:00,42.51,42.54,42.49,42.54,20000.0,42.1335,42.1633,42.1137,42.1633,20000.0
2013-01-08 15:10:00,42.55,42.59,42.51,42.57,52800.0,42.1732,42.2128,42.1335,42.193,52800.0
2013-01-08 15:15:00,42.57,42.57,42.51,42.56,22800.0,42.193,42.193,42.1335,42.1831,22800.0
2013-01-08 15:20:00,42.56,42.59,42.48,42.48,46000.0,42.1831,42.2128,42.1038,42.1038,46000.0
2013-01-08 15:25:00,42.48,42.52,42.48,42.49,22000.0,42.1038,42.1435,42.1038,42.1137,22000.0
2013-01-08 15:30:00,42.49,42.53,42.49,42.49,49200.0,42.1137,42.1534,42.1137,42.1137,49200.0
2013-01-08 15:35:00,42.48,42.48,42.43,42.45,18800.0,42.1038,42.1038,42.0543,42.0741,18800.0
2013-01-08 15:40:00,42.44,42.49,42.42,42.47,35600.0,42.0642,42.1137,42.0443,42.0939,35600.0
2013-01-08 15:45:00,42.47,42.48,42.41,42.45,46800.0,42.0939,42.1038,42.0344,42.0741,46800.0
2013-01-08 15:50:00,42.45,42.57,42.45,42.52,119600.0,42.0741,42.193,42.0741,42.1435,119600.0
2013-01-08 15:55:00,42.51,42.55,42.47,42.49,118400.0,42.1335,42.1732,42.0939,42.1137,118400.0
2013-01-09 09:30:00,42.5,42.6,42.33,42.52,97600.0,42.1236,42.2227,41.9551,42.1435,97600.0
2013-01-09 09:35:00,42.55,42.75,42.5,42.58,216800.0,42.1732,42.3714,42.1236,42.2029,216800.0
2013-01-09 09:40:00,42.58,42.58,42.34,42.55,119200.0,42.2029,42.2029,41.965,42.1732,119200.0
2013-01-09 09:45:00,42.53,42.63,42.46,42.59,65600.0,42.1534,42.2525,42.084,42.2128,65600.0
2013-01-09 09:50:00,42.6,42.74,42.6,42.71,46400.0,42.2227,42.3615,42.2227,42.3318,46400.0
2013-01-09 09:55:00,42.74,42.74,42.62,42.64,162400.0,42.3615,42.3615,42.2426,42.2624,162400.0
2013-01-09 10:00:00,42.64,42.72,42.64,42.68,68000.0,42.2624,42.3417,42.2624,42.302,68000.0
2013-01-09 10:05:00,42.69,42.72,42.56,42.64,84400.0,42.3119,42.3417,42.1831,42.2624,84400.0
2013-01-09 10:10:00,42.64,42.85,42.64,42.84,84400.0,42.2624,42.4705,42.2624,42.4606,84400.0
2013-01-09 10:15:00,42.84,43.09,42.84,43.06,228800.0,42.4606,42.7084,42.4606,42.6787,228800.0
2013-01-09 10:20:00,43.06,43.09,43.0,43.03,96400.0,42.6787,42.7084,42.6192,42.6489,96400.0
2013-01-09 10:25:00,43.0,43.05,42.93,42.98,108800.0,42.6192,42.6688,42.5498,42.5994,108800.0
2013-01-09 10:30:00,42.96,43.02,42.92,43.02,83200.0,42.5796,42.639,42.5399,42.639,83200.0
2013-01-09 10:35:00,43.02,43.06,42.98,43.04,40000.0,42.639,42.6787,42.5994,42.6588,40000.0
2013-01-09 10:40:00,43.04,43.04,42.85,42.91,58800.0,42.6588,42.6588,42.4705,42.53,58800.0
2013-01-09 10:45:00,42.9,42.93,42.76,42.82,73200.0,42.5201,42.5498,42.3813,42.4408,73200.0
2013-01-09 10:50:00,42.81,42.87,42.8,42.87,18400.0,42.4309,42.4904,42.421,42.4904,18400.0
2013-01-09 10:55:00,42.87,42.87,42.82,42.86,24400.0,42.4904,42.4904,42.4408,42.4804,24400.0
2013-01-09 11:00:00,42.87,42.87,42.77,42.81,52400.0,42.4904,42.4904,42.3912,42.4309,52400.0
2013-01-09 11:05:00,42.82,42.88,42.82,42.85,81600.0,42.4408,42.5003,42.4408,42.4705,81600.0
2013-01-09 11:10:00,42.83,42.83,42.76,42.79,19200.0,42.4507,42.4507,42.3813,42.4111,19200.0
2013-01-09 11:15:00,42.76,42.79,42.75,42.75,6400.0,42.3813,42.4111,42.3714,42.3714,6400.0
2013-01-09 11:20:00,42.74,42.74,42.67,42.7,23200.0,42.3615,42.3615,42.2921,42.3219,23200.0
2013-01-09 11:25:00,42.71,42.78,42.7,42.72,60000.0,42.3318,42.4012,42.3219,42.3417,60000.0
2013-01-09 11:30:00,42.73,42.77,42.71,42.73,54400.0,42.3516,42.3912,42.3318,42.3516,54400.0
2013-01-09 11:35:00,42.75,42.8,42.74,42.76,46400.0,42.3714,42.421,42.3615,42.3813,46400.0
2013-01-09 11:40:00,42.77,42.83,42.77,42.8,10000.0,42.3912,42.4507,42.3912,42.421,10000.0
2013-01-09 11:45:00,42.83,42.87,42.83,42.86,25200.0,42.4507,42.4904,42.4507,42.4804,25200.0
2013-01-09 11:50:00,42.87,42.89,42.77,42.77,14000.0,42.4904,42.5102,42.3912,42.3912,14000.0
2013-01-09 11:55:00,42.78,42.86,42.77,42.86,12400.0,42.4012,42.4804,42.3912,42.4804,12400.0
2013-01-09 12:00:00,42.83,42.88,42.82,42.84,16400.0,42.4507,42.5003,42.4408,42.4606,16400.0
2013-01-09 12:05:00,42.84,42.87,42.76,42.85,66000.0,42.4606,42.4904,42.3813,42.4705,66000.0
2013-01-09 12:10:00,42.86,42.87,42.83,42.85,32000.0,42.4804,42.4904,42.4507,42.4705,32000.0
2013-01-09 12:15:00,42.84,42.87,42.83,42.87,32000.0,42.4606,42.4904,42.4507,42.4904,32000.0
2013-01-09 12:20:00,42.87,42.91,42.83,42.83,38400.0,42.4904,42.53,42.4507,42.4507,38400.0
2013-01-09 12:25:00,42.84,42.85,42.83,42.83,6000.0,42.4606,42.4705,42.4507,42.4507,6000.0
2013-01-09 12:30:00,42.83,42.85,42.78,42.81,12400.0,42.4507,42.4705,42.4012,42.4309,12400.0
2013-01-09 12:35:00,42.81,42.81,42.73,42.76,22000.0,42.4309,42.4309,42.3516,42.3813,22000.0
2013-01-09 12:40:00,42.75,42.77,42.56,42.57,87200.0,42.3714,42.3912,42.1831,42.193,87200.0
2013-01-09 12:45:00,42.56,42.74,42.54,42.74,36800.0,42.1831,42.3615,42.1633,42.3615,36800.0
2013-01-09 12:50:00,42.74,42.74,42.69,42.73,19200.0,42.3615,42.3615,42.3119,42.3516,19200.0
2013-01-09 12:55:00,42.72,42.8,42.69,42.79,24000.0,42.3417,42.421,42.3119,42.4111,24000.0
2013-01-09 13:00:00,42.8,42.83,42.74,42.76,32000.0,42.421,42.4507,42.3615,42.3813,32000.0
2013-01-09 13:05:00,42.76,42.84,42.75,42.81,39200.0,42.3813,42.4606,42.3714,42.4309,39200.0
2013-01-09 13:10:00,42.82,42.87,42.77,42.79,20800.0,42.4408,42.4904,42.3912,42.4111,20800.0
2013-01-09 13:15:00,42.81,42.83,42.79,42.79,13200.0,42.4309,42.4507,42.4111,42.4111,13200.0
2013-01-09 13:20:00,42.8,42.88,42.79,42.8,43600.0,42.421,42.5003,42.4111,42.421,43600.0
2013-01-09 13:25:00,42.81,42.84,42.81,42.84,9200.0,42.4309,42.4606,42.4309,42.4606,9200.0
2013-01-09 13:30:00,42.84,42.85,42.81,42.81,13200.0,42.4606,42.4705,42.4309,42.4309,13200.0
2013-01-09 13:35:00,42.81,42.88,42.79,42.88,46000.0,42.4309,42.5003,42.4111,42.5003,46000.0
2013-01-09 13:40:00,42.88,42.92,42.87,42.89,25200.0,42.5003,42.5399,42.4904,42.5102,25200.0
2013-01-09 13:45:00,42.9,42.92,42.83,42.84,18400.0,42.5201,42.5399,42.4507,42.4606,18400.0
2013-01-09 13:50:00,42.82,42.83,42.8,42.8,6800.0,42.4408,42.4507,42.421,42.421,6800.0
2013-01-09 13:55:00,42.8,42.84,42.79,42.83,16000.0,42.421,42.4606,42.4111,42.4507,16000.0
2013-01-09 14:00:00,42.82,42.85,42.77,42.85,19200.0,42.4408,42.4705,42.3912,42.4705,19200.0
2013-01-09 14:05:00,42.84,42.85,42.83,42.83,7200.0,42.4606,42.4705,42.4507,42.4507,7200.0
2013-01-09 14:10:00,42.85,42.85,42.81,42.81,11600.0,42.4705,42.4705,42.4309,42.4309,11600.0
2013-01-09 14:15:00,42.84,42.84,42.81,42.82,12400.0,42.4606,42.4606,42.4309,42.4408,12400.0
2013-01-09 14:20:00,42.81,42.82,42.8,42.8,9200.0,42.4309,42.4408,42.421,42.421,9200.0
2013-01-09 14:25:00,42.82,42.85,42.79,42.79,31200.0,42.4408,42.4705,42.4111,42.4111,31200.0
2013-01-09 14:30:00,42.78,42.84,42.78,42.83,4800.0,42.4012,42.4606,42.4012,42.4507,4800.0
2013-01-09 14:35:00,42.82,42.84,42.77,42.8,10400.0,42.4408,42.4606,42.3912,42.421,10400.0
2013-01-09 14:40:00,42.78,42.8,42.72,42.76,24000.0,42.4012,42.421,42.3417,42.3813,24000.0
2013-01-09 14:45:00,42.76,42.81,42.76,42.8,13600.0,42.3813,42.4309,42.3813,42.421,13600.0
2013-01-09 14:50:00,42.8,42.84,42.7,42.7,27600.0,42.421,42.4606,42.3219,42.3219,27600.0
2013-01-09 14:55:00,42.74,42.76,42.72,42.75,23600.0,42.3615,42.3813,42.3417,42.3714,23600.0
2013-01-09 15:00:00,42.73,42.75,42.68,42.73,43200.0,42.3516,42.3714,42.302,42.3516,43200.0
2013-01-09 15:05:00,42.74,42.74,42.69,42.72,15600.0,42.3615,42.3615,42.3119,42.3417,15600.0
2013-01-09 15:10:00,42.73,42.8,42.72,42.79,29200.0,42.3516,42.421,42.3417,42.4111,29200.0
2013-01-09 15:15:00,42.79,42.83,42.77,42.81,22800.0,42.4111,42.4507,42.3912,42.4309,22800.0
2013-01-09 15:20:00,42.81,42.88,42.81,42.88,56000.0,42.4309,42.5003,42.4309,42.5003,56000.0
2013-01-09 15:25:00,42.87,42.87,42.78,42.78,32800.0,42.4904,42.4904,42.4012,42.4012,32800.0
2013-01-09 15:30:00,42.8,42.83,42.77,42.77,28800.0,42.421,42.4507,42.3912,42.3912,28800.0
2013-01-09 15:35:00,42.79,42.84,42.78,42.84,36000.0,42.4111,42.4606,42.4012,42.4606,36000.0
2013-01-09 15:40:00,42.84,42.9,42.84,42.89,73200.0,42.4606,42.5201,42.4606,42.5102,73200.0
2013-01-09 15:45:00,42.89,42.94,42.88,42.88,49600.0,42.5102,42.5597,42.5003,42.5003,49600.0
2013-01-09 15:50:00,42.89,42.92,42.85,42.91,96800.0,42.5102,42.5399,42.4705,42.53,96800.0
2013-01-09 15:55:00,42.92,42.98,42.89,42.98,209200.0,42.5399,42.5994,42.5102,42.5994,209200.0
2013-01-10 09:30:00,43.15,43.46,43.06,43.41,171200.0,42.7679,43.0751,42.6787,43.0256,171200.0
2013-01-10 09:35:00,43.35,43.46,43.23,43.27,99200.0,42.9661,43.0751,42.8472,42.8868,99200.0
2013-01-10 09:40:00,43.24,43.24,43.1,43.15,126800.0,42.8571,42.8571,42.7183,42.7679,126800.0
2013-01-10 09:45:00,43.2,43.21,43.04,43.07,64000.0,42.8174,42.8273,42.6588,42.6886,64000.0
2013-01-10 09:50:00,43.05,43.1,42.9,43.01,136800.0,42.6688,42.7183,42.5201,42.6291,136800.0
2013-01-10 09:55:00,43.02,43.02,42.93,42.98,32800.0,42.639,42.639,42.5498,42.5994,32800.0
2013-01-10 10:00:00,42.94,42.97,42.88,42.95,70800.0,42.5597,42.5895,42.5003,42.5696,70800.0
2013-01-10 10:05:00,42.97,43.0,42.88,43.0,60000.0,42.5895,42.6192,42.5003,42.6192,60000.0
2013-01-10 10:10:00,43.02,43.08,42.95,42.96,91600.0,42.639,42.6985,42.5696,42.5796,91600.0
2013-01-10 10:15:00,42.96,42.99,42.9,42.99,122000.0,42.5796,42.6093,42.5201,42.6093,122000.0
2013-01-10 10:20:00,42.99,43.02,42.93,42.94,93200.0,42.6093,42.639,42.5498,42.5597,93200.0
2013-01-10 10:25:00,42.95,42.96,42.85,42.87,82000.0,42.5696,42.5796,42.4705,42.4904,82000.0
2013-01-10 10:30:00,42.84,42.84,42.63,42.75,86400.0,42.4606,42.4606,42.2525,42.3714,86400.0
2013-01-10 10:35:00,42.74,42.74,42.63,42.68,22400.0,42.3615,42.3615,42.2525,42.302,22400.0
2013-01-10 10:40:00,42.69,42.73,42.69,42.7,80800.0,42.3119,42.3516,42.3119,42.3219,80800.0
2013-01-10 10:45:00,42.69,42.74,42.69,42.72,42000.0,42.3119,42.3615,42.3119,42.3417,42000.0
2013-01-10 10:50:00,42.69,42.82,42.69,42.77,48400.0,42.3119,42.4408,42.3119,42.3912,48400.0
2013-01-10 10:55:00,42.77,42.78,42.68,42.72,55600.0,42.3912,42.4012,42.302,42.3417,55600.0
2013-01-10 11:00:00,42.75,42.77,42.65,42.71,244800.0,42.3714,42.3912,42.2723,42.3318,244800.0
2013-01-10 11:05:00,42.71,42.72,42.66,42.68,49600.0,42.3318,42.3417,42.2822,42.302,49600.0
2013-01-10 11:10:00,42.66,42.67,42.56,42.56,50000.0,42.2822,42.2921,42.1831,42.1831,50000.0
2013-01-10 11:15:00,42.53,42.57,42.46,42.5,223600.0,42.1534,42.193,42.084,42.1236,223600.0
2013-01-10 11:20:00,42.51,42.55,42.47,42.54,140000.0,42.1335,42.1732,42.0939,42.1633,140000.0
2013-01-10 11:25:00,42.54,42.64,42.54,42.64,143200.0,42.1633,42.2624,42.1633,42.2624,143200.0
2013-01-10 11:30:00,42.65,42.73,42.6,42.71,131600.0,42.2723,42.3516,42.2227,42.3318,131600.0
2013-01-10 11:35:00,42.73,42.77,42.7,42.75,34000.0,42.3516,42.3912,42.3219,42.3714,34000.0
2013-01-10 11:40:00,42.76,42.81,42.72,42.78,15600.0,42.3813,42.4309,42.3417,42.4012,15600.0
2013-01-10 11:45:00,42.81,42.81,42.77,42.81,12000.0,42.4309,42.4309,42.3912,42.4309,12000.0
2013-01-10 11:50:00,42.8,42.82,42.78,42.78,15200.0,42.421,42.4408,42.4012,42.4012,15200.0
2013-01-10 11:55:00,42.81,42.81,42.71,42.78,23600.0,42.4309,42.4309,42.3318,42.4012,23600.0
2013-01-10 12:00:00,42.8,42.82,42.77,42.81,13200.0,42.421,42.4408,42.3912,42.4309,13200.0
2013-01-10 12:05:00,42.8,42.85,42.8,42.82,16800.0,42.421,42.4705,42.421,42.4408,16800.0
2013-01-10 12:10:00,42.82,42.9,42.82,42.88,26800.0,42.4408,42.5201,42.4408,42.5003,26800.0
2013-01-10 12:15:00,42.91,42.96,42.87,42.93,32800.0,42.53,42.5796,42.4904,42.5498,32800.0
2013-01-10 12:20:00,42.95,42.96,42.92,42.92,31600.0,42.5696,42.5796,42.5399,42.5399,31600.0
2013-01-10 12:25:00,42.94,42.95,42.9,42.91,27200.0,42.5597,42.5696,42.5201,42.53,27200.0
2013-01-10 12:30:00,42.9,42.95,42.88,42.91,16400.0,42.5201,42.5696,42.5003,42.53,16400.0
2013-01-10 12:35:00,42.92,42.96,42.9,42.9,14400.0,42.5399,42.5796,42.5201,42.5201,14400.0
2013-01-10 12:40:00,42.91,42.92,42.82,42.82,132800.0,42.53,42.5399,42.4408,42.4408,132800.0
2013-01-10 12:45:00,42.82,42.88,42.8,42.81,20800.0,42.4408,42.5003,42.421,42.4309,20800.0
2013-01-10 12:50:00,42.83,42.83,42.72,42.72,18000.0,42.4507,42.4507,42.3417,42.3417,18000.0
2013-01-10 12:55:00,42.72,42.79,42.72,42.79,21600.0,42.3417,42.4111,42.3417,42.4111,21600.0
2013-01-10 13:00:00,42.78,42.84,42.78,42.8,29200.0,42.4012,42.4606,42.4012,42.421,29200.0
2013-01-10 13:05:00,42.81,42.86,42.78,42.86,24400.0,42.4309,42.4804,42.4012,42.4804,24400.0
2013-01-10 13:10:00,42.86,42.91,42.81,42.81,32400.0,42.4804,42.53,42.4309,42.4309,32400.0
2013-01-10 13:15:00,42.81,42.87,42.79,42.85,9600.0,42.4309,42.4904,42.4111,42.4705,9600.0
2013-01-10 13:20:00,42.88,42.93,42.88,42.89,14000.0,42.5003,42.5498,42.5003,42.5102,14000.0
2013-01-10 13:25:00,42.89,42.92,42.89,42.89,12400.0,42.5102,42.5399,42.5102,42.5102,12400.0
2013-01-10 13:30:00,42.9,42.92,42.87,42.89,13200.0,42.5201,42.5399,42.4904,42.5102,13200.0
2013-01-10 13:35:00,42.92,42.92,42.87,42.87,6800.0,42.5399,42.5399,42.4904,42.4904,6800.0
2013-01-10 13:40:00,42.88,42.88,42.85,42.85,8400.0,42.5003,42.5003,42.4705,42.4705,8400.0
2013-01-10 13:45:00,42.86,42.9,42.84,42.89,14800.0,42.4804,42.5201,42.4606,42.5102,14800.0
2013-01-10 13:50:00,42.87,42.9,42.87,42.89,4000.0,42.4904,42.5201,42.4904,42.5102,4000.0
2013-01-10 13:55:00,42.89,42.95,42.87,42.95,16000.0,42.5102,42.5696,42.4904,42.5696,16000.0
2013-01-10 14:00:00,42.92,42.95,42.92,42.93,12000.0,42.5399,42.5696,42.5399,42.5498,12000.0
2013-01-10 14:05:00,42.93,42.97,42.92,42.96,18400.0,42.5498,42.5895,42.5399,42.5796,18400.0
2013-01-10 14:10:00,42.94,42.96,42.91,42.91,13600.0,42.5597,42.5796,42.53,42.53,13600.0
2013-01-10 14:15:00,42.92,42.95,42.91,42.94,7600.0,42.5399,42.5696,42.53,42.5597,7600.0
2013-01-10 14:20:00,42.93,42.96,42.92,42.92,16000.0,42.5498,42.5796,42.5399,42.5399,16000.0
2013-01-10 14:25:00,42.92,42.92,42.84,42.88,14400.0,42.5399,42.5399,42.4606,42.5003,14400.0
2013-01-10 14:30:00,42.85,42.89,42.85,42.88,12400.0,42.4705,42.5102,42.4705,42.5003,12400.0
2013-01-10 14:35:00,42.89,42.91,42.89,42.9,12000.0,42.5102,42.53,42.5102,42.5201,12000.0
2013-01-10 14:40:00,42.9,43.1,42.9,43.08,93600.0,42.5201,42.7183,42.5201,42.6985,93600.0
2013-01-10 14:45:00,43.1,43.15,43.09,43.12,72800.0,42.7183,42.7679,42.7084,42.7381,72800.0
2013-01-10 14:50:00,43.13,43.19,43.12,43.13,24000.0,42.7481,42.8075,42.7381,42.7481,24000.0
2013-01-10 14:55:00,43.13,43.17,43.11,43.13,22000.0,42.7481,42.7877,42.7282,42.7481,22000.0
2013-01-10 15:00:00,43.13,43.14,43.08,43.11,26000.0,42.7481,42.758,42.6985,42.7282,26000.0
2013-01-10 15:05:00,43.11,43.15,43.09,43.11,34400.0,42.7282,42.7679,42.7084,42.7282,34400.0
2013-01-10 15:10:00,43.12,43.15,43.09,43.15,28800.0,42.7381,42.7679,42.7084,42.7679,28800.0
2013-01-10 15:15:00,43.14,43.18,43.12,43.18,55600.0,42.758,42.7976,42.7381,42.7976,55600.0
2013-01-10 15:20:00,43.17,43.3,43.17,43.23,117200.0,42.7877,42.9165,42.7877,42.8472,117200.0
2013-01-10 15:25:00,43.23,43.33,43.23,43.31,135200.0,42.8472,42.9463,42.8472,42.9265,135200.0
2013-01-10 15:30:00,43.3,43.36,43.12,43.28,94400.0,42.9165,42.976,42.7381,42.8967,94400.0
2013-01-10 15:35:00,43.27,43.29,43.17,43.17,36000.0,42.8868,42.9066,42.7877,42.7877,36000.0
2013-01-10 15:40:00,43.16,43.23,43.15,43.22,32800.0,42.7778,42.8472,42.7679,42.8373,32800.0
2013-01-10 15:45:00,43.23,43.29,43.23,43.27,36000.0,42.8472,42.9066,42.8472,42.8868,36000.0
2013-01-10 15:50:00,43.29,43.3,43.23,43.26,64400.0,42.9066,42.9165,42.8472,42.8769,64400.0
2013-01-10 15:55:00,43.27,43.29,43.21,43.27,161600.0,42.8868,42.9066,42.8273,42.8868,161600.0
2013-01-11 09:30:00,43.12,43.24,43.01,43.01,132800.0,42.7381,42.8571,42.6291,42.6291,132800.0
2013-01-11 09:35:00,43.02,43.16,43.01,43.09,164400.0,42.639,42.7778,42.6291,42.7084,164400.0
2013-01-11 09:40:00,43.15,43.41,43.14,43.37,186000.0,42.7679,43.0256,42.758,42.9859,186000.0
2013-01-11 09:45:00,43.36,43.38,43.18,43.23,176400.0,42.976,42.9958,42.7976,42.8472,176400.0
2013-01-11 09:50:00,43.23,43.24,43.2,43.21,22800.0,42.8472,42.8571,42.8174,42.8273,22800.0
2013-01-11 09:55:00,43.2,43.21,43.01,43.06,45600.0,42.8174,42.8273,42.6291,42.6787,45600.0
2013-01-11 10:00:00,43.06,43.07,42.88,42.97,117200.0,42.6787,42.6886,42.5003,42.5895,117200.0
2013-01-11 10:05:00,42.99,42.99,42.9,42.93,74000.0,42.6093,42.6093,42.5201,42.5498,74000.0
2013-01-11 10:10:00,42.93,42.99,42.91,42.97,203200.0,42.5498,42.6093,42.53,42.5895,203200.0
2013-01-11 10:15:00,42.96,42.98,42.88,42.88,152400.0,42.5796,42.5994,42.5003,42.5003,152400.0
2013-01-11 10:20:00,42.88,42.93,42.81,42.89,70000.0,42.5003,42.5498,42.4309,42.5102,70000.0
2013-01-11 10:25:00,42.87,42.91,42.81,42.83,114400.0,42.4904,42.53,42.4309,42.4507,114400.0
2013-01-11 10:30:00,42.84,42.9,42.82,42.82,22800.0,42.4606,42.5201,42.4408,42.4408,22800.0
2013-01-11 10:35:00,42.82,42.88,42.81,42.85,25600.0,42.4408,42.5003,42.4309,42.4705,25600.0
2013-01-11 10:40:00,42.87,42.88,42.81,42.82,101200.0,42.4904,42.5003,42.4309,42.4408,101200.0
2013-01-11 10:45:00,42.84,42.89,42.82,42.88,26400.0,42.4606,42.5102,42.4408,42.5003,26400.0
2013-01-11 10:50:00,42.88,42.9,42.85,42.85,28000.0,42.5003,42.5201,42.4705,42.4705,28000.0
2013-01-11 10:55:00,42.88,42.89,42.85,42.87,12000.0,42.5003,42.5102,42.4705,42.4904,12000.0
2013-01-11 11:00:00,42.87,42.9,42.86,42.86,36000.0,42.4904,42.5201,42.4804,42.4804,36000.0
2013-01-11 11:05:00,42.87,42.88,42.81,42.81,53600.0,42.4904,42.5003,42.4309,42.4309,53600.0
2013-01-11 11:10:00,42.81,42.88,42.81,42.88,22000.0,42.4309,42.5003,42.4309,42.5003,22000.0
2013-01-11 11:15:00,42.88,42.94,42.86,42.92,44800.0,42.5003,42.5597,42.4804,42.5399,44800.0
2013-01-11 11:20:00,42.94,43.0,42.92,42.98,56800.0,42.5597,42.6192,42.5399,42.5994,56800.0
2013-01-11 11:25:00,42.98,42.98,42.9,42.9,110000.0,42.5994,42.5994,42.5201,42.5201,110000.0
2013-01-11 11:30:00,42.93,42.97,42.89,42.95,89200.0,42.5498,42.5895,42.5102,42.5696,89200.0
2013-01-11 11:35:00,42.95,42.97,42.93,42.94,26800.0,42.5696,42.5895,42.5498,42.5597,26800.0
2013-01-11 11:40:00,42.96,43.04,42.96,43.04,90400.0,42.5796,42.6588,42.5796,42.6588,90400.0
2013-01-11 11:45:00,43.04,43.08,43.03,43.06,96400.0,42.6588,42.6985,42.6489,42.6787,96400.0
2013-01-11 11:50:00,43.05,43.19,43.05,43.14,150400.0,42.6688,42.8075,42.6688,42.758,150400.0
2013-01-11 11:55:00,43.15,43.2,43.15,43.15,38800.0,42.7679,42.8174,42.7679,42.7679,38800.0
2013-01-11 12:00:00,43.15,43.17,43.14,43.15,30000.0,42.7679,42.7877,42.758,42.7679,30000.0
2013-01-11 12:05:00,43.16,43.2,43.16,43.19,13600.0,42.7778,42.8174,42.7778,42.8075,13600.0
2013-01-11 12:10:00,43.19,43.2,43.09,43.09,52000.0,42.8075,42.8174,42.7084,42.7084,52000.0
2013-01-11 12:15:00,43.1,43.11,43.06,43.07,37600.0,42.7183,42.7282,42.6787,42.6886,37600.0
2013-01-11 12:20:00,43.07,43.09,43.04,43.07,62400.0,42.6886,42.7084,42.6588,42.6886,62400.0
2013-01-11 12:25:00,43.08,43.12,43.07,43.1,43600.0,42.6985,42.7381,42.6886,42.7183,43600.0
2013-01-11 12:30:00,43.1,43.1,43.02,43.02,67600.0,42.7183,42.7183,42.639,42.639,67600.0
2013-01-11 12:35:00,43.04,43.05,43.02,43.04,23200.0,42.6588,42.6688,42.639,42.6588,23200.0
2013-01-11 12:40:00,43.03,43.06,43.02,43.06,11200.0,42.6489,42.6787,42.639,42.6787,11200.0
2013-01-11 12:45:00,43.06,43.09,43.05,43.08,23600.0,42.6787,42.7084,42.6688,42.6985,23600.0
2013-01-11 12:50:00,43.09,43.09,43.05,43.05,39600.0,42.7084,42.7084,42.6688,42.6688,39600.0
2013-01-11 12:55:00,43.06,43.08,43.03,43.04,64000.0,42.6787,42.6985,42.6489,42.6588,64000.0
2013-01-11 13:00:00,43.05,43.06,43.0,43.02,70800.0,42.6688,42.6787,42.6192,42.639,70800.0
2013-01-11 13:05:00,43.02,43.05,42.99,43.0,101600.0,42.639,42.6688,42.6093,42.6192,101600.0
2013-01-11 13:10:00,42.99,43.05,42.99,43.02,5600.0,42.6093,42.6688,42.6093,42.639,5600.0
2013-01-11 13:15:00,43.02,43.06,42.98,42.98,93200.0,42.639,42.6787,42.5994,42.5994,93200.0
2013-01-11 13:20:00,42.98,43.03,42.98,42.99,28400.0,42.5994,42.6489,42.5994,42.6093,28400.0
2013-01-11 13:25:00,42.99,43.01,42.98,43.01,28400.0,42.6093,42.6291,42.5994,42.6291,28400.0
2013-01-11 13:30:00,42.99,43.02,42.99,43.0,72800.0,42.6093,42.639,42.6093,42.6192,72800.0
2013-01-11 13:35:00,43.01,43.03,42.99,42.99,36800.0,42.6291,42.6489,42.6093,42.6093,36800.0
2013-01-11 13:40:00,43.01,43.01,42.95,42.95,22800.0,42.6291,42.6291,42.5696,42.5696,22800.0
2013-01-11 13:45:00,42.95,42.99,42.93,42.95,124800.0,42.5696,42.6093,42.5498,42.5696,124800.0
2013-01-11 13:50:00,42.96,42.97,42.91,42.95,57200.0,42.5796,42.5895,42.53,42.5696,57200.0
2013-01-11 13:55:00,42.95,42.99,42.93,42.99,43200.0,42.5696,42.6093,42.5498,42.6093,43200.0
2013-01-11 14:00:00,42.99,43.01,42.96,42.99,19200.0,42.6093,42.6291,42.5796,42.6093,19200.0
2013-01-11 14:05:00,43.0,43.13,42.96,43.1,170000.0,42.6192,42.7481,42.5796,42.7183,170000.0
2013-01-11 14:10:00,43.1,43.24,43.1,43.19,42800.0,42.7183,42.8571,42.7183,42.8075,42800.0
2013-01-11 14:15:00,43.19,43.2,43.17,43.18,30000.0,42.8075,42.8174,42.7877,42.7976,30000.0
2013-01-11 14:20:00,43.18,43.18,43.15,43.16,21200.0,42.7976,42.7976,42.7679,42.7778,21200.0
2013-01-11 14:25:00,43.16,43.17,43.13,43.13,19600.0,42.7778,42.7877,42.7481,42.7481,19600.0
2013-01-11 14:30:00,43.15,43.17,43.15,43.15,17600.0,42.7679,42.7877,42.7679,42.7679,17600.0
2013-01-11 14:35:00,43.17,43.19,43.15,43.18,26000.0,42.7877,42.8075,42.7679,42.7976,26000.0
2013-01-11 14:40:00,43.17,43.18,43.13,43.14,24400.0,42.7877,42.7976,42.7481,42.758,24400.0
2013-01-11 14:45:00,43.13,43.16,43.13,43.15,10000.0,42.7481,42.7778,42.7481,42.7679,10000.0
2013-01-11 14:50:00,43.16,43.21,43.16,43.2,34000.0,42.7778,42.8273,42.7778,42.8174,34000.0
2013-01-11 14:55:00,43.18,43.2,43.15,43.18,14800.0,42.7976,42.8174,42.7679,42.7976,14800.0
2013-01-11 15:00:00,43.19,43.19,43.1,43.13,21600.0,42.8075,42.8075,42.7183,42.7481,21600.0
2013-01-11 15:05:00,43.13,43.18,43.13,43.18,35200.0,42.7481,42.7976,42.7481,42.7976,35200.0
2013-01-11 15:10:00,43.17,43.2,43.15,43.17,44400.0,42.7877,42.8174,42.7679,42.7877,44400.0
2013-01-11 15:15:00,43.16,43.2,43.16,43.18,56400.0,42.7778,42.8174,42.7778,42.7976,56400.0
2013-01-11 15:20:00,43.18,43.24,43.18,43.2,56800.0,42.7976,42.8571,42.7976,42.8174,56800.0
2013-01-11 15:25:00,43.21,43.25,43.21,43.24,21600.0,42.8273,42.867,42.8273,42.8571,21600.0
2013-01-11 15:30:00,43.24,43.24,43.18,43.21,31600.0,42.8571,42.8571,42.7976,42.8273,31600.0
2013-01-11 15:35:00,43.2,43.24,43.18,43.2,53200.0,42.8174,42.8571,42.7976,42.8174,53200.0
2013-01-11 15:40:00,43.18,43.21,43.18,43.19,20800.0,42.7976,42.8273,42.7976,42.8075,20800.0
2013-01-11 15:45:00,43.2,43.26,43.19,43.25,66000.0,42.8174,42.8769,42.8075,42.867,66000.0
2013-01-11 15:50:00,43.25,43.32,43.24,43.31,124000.0,42.867,42.9364,42.8571,42.9265,124000.0
2013-01-11 15:55:00,43.31,43.35,43.28,43.34,212400.0,42.9265,42.9661,42.8967,42.9562,212400.0
2013-01-14 09:30:00,43.24,43.3,43.11,43.18,124800.0,42.8571,42.9165,42.7282,42.7976,124800.0
2013-01-14 09:35:00,43.23,43.45,43.23,43.37,103200.0,42.8472,43.0652,42.8472,42.9859,103200.0
2013-01-14 09:40:00,43.37,43.43,43.32,43.35,46800.0,42.9859,43.0454,42.9364,42.9661,46800.0
2013-01-14 09:45:00,43.34,43.43,43.33,43.38,60800.0,42.9562,43.0454,42.9463,42.9958,60800.0
2013-01-14 09:50:00,43.35,43.37,43.22,43.24,71600.0,42.9661,42.9859,42.8373,42.8571,71600.0
2013-01-14 09:55:00,43.24,43.43,43.22,43.38,38800.0,42.8571,43.0454,42.8373,42.9958,38800.0
2013-01-14 10:00:00,43.34,43.38,43.26,43.38,41600.0,42.9562,42.9958,42.8769,42.9958,41600.0
2013-01-14 10:05:00,43.34,43.38,43.31,43.31,17200.0,42.9562,42.9958,42.9265,42.9265,17200.0
2013-01-14 10:10:00,43.29,43.3,43.18,43.23,22000.0,42.9066,42.9165,42.7976,42.8472,22000.0
2013-01-14 10:15:00,43.22,43.29,43.22,43.23,30000.0,42.8373,42.9066,42.8373,42.8472,30000.0
2013-01-14 10:20:00,43.24,43.26,43.17,43.19,45600.0,42.8571,42.8769,42.7877,42.8075,45600.0
2013-01-14 10:25:00,43.22,43.27,43.16,43.24,82000.0,42.8373,42.8868,42.7778,42.8571,82000.0
2013-01-14 10:30:00,43.24,43.28,43.22,43.26,10000.0,42.8571,42.8967,42.8373,42.8769,10000.0
2013-01-14 10:35:00,43.25,43.44,43.22,43.41,132400.0,42.867,43.0553,42.8373,43.0256,132400.0
2013-01-14 10:40:00,43.42,43.68,43.39,43.62,160800.0,43.0355,43.2932,43.0057,43.2337,160800.0
2013-01-14 10:45:00,43.62,43.7,43.6,43.67,163200.0,43.2337,43.313,43.2139,43.2833,163200.0
2013-01-14 10:50:00,43.65,43.67,43.5,43.51,103200.0,43.2634,43.2833,43.1148,43.1247,103200.0
2013-01-14 10:55:00,43.53,43.58,43.51,43.55,34000.0,43.1445,43.1941,43.1247,43.1643,34000.0
2013-01-14 11:00:00,43.57,43.58,43.46,43.49,40400.0,43.1842,43.1941,43.0751,43.1049,40400.0
2013-01-14 11:05:00,43.47,43.61,43.45,43.6,76400.0,43.085,43.2238,43.0652,43.2139,76400.0
2013-01-14 11:10:00,43.6,43.64,43.56,43.59,86800.0,43.2139,43.2535,43.1742,43.204,86800.0
2013-01-14 11:15:00,43.58,43.63,43.57,43.57,91600.0,43.1941,43.2436,43.1842,43.1842,91600.0
2013-01-14 11:20:00,43.57,43.57,43.51,43.52,27600.0,43.1842,43.1842,43.1247,43.1346,27600.0
2013-01-14 11:25:00,43.55,43.56,43.52,43.54,24000.0,43.1643,43.1742,43.1346,43.1544,24000.0
2013-01-14 11:30:00,43.56,43.6,43.53,43.53,32400.0,43.1742,43.2139,43.1445,43.1445,32400.0
2013-01-14 11:35:00,43.55,43.63,43.54,43.6,44400.0,43.1643,43.2436,43.1544,43.2139,44400.0
2013-01-14 11:40:00,43.59,43.67,43.53,43.65,78000.0,43.204,43.2833,43.1445,43.2634,78000.0
2013-01-14 11:45:00,43.65,43.67,43.58,43.67,64000.0,43.2634,43.2833,43.1941,43.2833,64000.0
2013-01-14 11:50:00,43.65,43.65,43.55,43.58,13200.0,43.2634,43.2634,43.1643,43.1941,13200.0
2013-01-14 11:55:00,43.57,43.65,43.57,43.63,36800.0,43.1842,43.2634,43.1842,43.2436,36800.0
2013-01-14 12:00:00,43.63,43.66,43.6,43.65,15600.0,43.2436,43.2734,43.2139,43.2634,15600.0
2013-01-14 12:05:00,43.63,43.64,43.59,43.59,8400.0,43.2436,43.2535,43.204,43.204,8400.0
2013-01-14 12:10:00,43.62,43.63,43.54,43.57,99200.0,43.2337,43.2436,43.1544,43.1842,99200.0
2013-01-14 12:15:00,43.57,43.6,43.52,43.55,98000.0,43.1842,43.2139,43.1346,43.1643,98000.0
2013-01-14 12:20:00,43.54,43.54,43.41,43.46,53200.0,43.1544,43.1544,43.0256,43.0751,53200.0
2013-01-14 12:25:00,43.5,43.5,43.36,43.46,53600.0,43.1148,43.1148,42.976,43.0751,53600.0
2013-01-14 12:30:00,43.47,43.49,43.44,43.48,10800.0,43.085,43.1049,43.0553,43.095,10800.0
2013-01-14 12:35:00,43.47,43.51,43.47,43.48,26400.0,43.085,43.1247,43.085,43.095,26400.0
2013-01-14 12:40:00,43.48,43.51,43.46,43.47,39200.0,43.095,43.1247,43.0751,43.085,39200.0
2013-01-14 12:45:00,43.47,43.51,43.44,43.47,22400.0,43.085,43.1247,43.0553,43.085,22400.0
2013-01-14 12:50:00,43.49,43.51,43.47,43.47,12400.0,43.1049,43.1247,43.085,43.085,12400.0
2013-01-14 12:55:00,43.47,43.51,43.45,43.47,37200.0,43.085,43.1247,43.0652,43.085,37200.0
2013-01-14 13:00:00,43.5,43.51,43.46,43.49,22000.0,43.1148,43.1247,43.0751,43.1049,22000.0
2013-01-14 13:05:00,43.5,43.51,43.45,43.45,7600.0,43.1148,43.1247,43.0652,43.0652,7600.0
2013-01-14 13:10:00,43.49,43.54,43.49,43.53,22400.0,43.1049,43.1544,43.1049,43.1445,22400.0
2013-01-14 13:15:00,43.54,43.6,43.52,43.59,22400.0,43.1544,43.2139,43.1346,43.204,22400.0
2013-01-14 13:20:00,43.6,43.63,43.54,43.55,53600.0,43.2139,43.2436,43.1544,43.1643,53600.0
2013-01-14 13:25:00,43.53,43.56,43.52,43.54,8800.0,43.1445,43.1742,43.1346,43.1544,8800.0
2013-01-14 13:30:00,43.54,43.54,43.49,43.5,8000.0,43.1544,43.1544,43.1049,43.1148,8000.0
2013-01-14 13:35:00,43.51,43.54,43.46,43.53,25600.0,43.1247,43.1544,43.0751,43.1445,25600.0
2013-01-14 13:40:00,43.5,43.54,43.49,43.49,17200.0,43.1148,43.1544,43.1049,43.1049,17200.0
2013-01-14 13:45:00,43.5,43.5,43.45,43.47,9600.0,43.1148,43.1148,43.0652,43.085,9600.0
2013-01-14 13:50:00,43.47,43.47,43.44,43.44,3600.0,43.085,43.085,43.0553,43.0553,3600.0
2013-01-14 13:55:00,43.45,43.45,43.41,43.43,9200.0,43.0652,43.0652,43.0256,43.0454,9200.0
2013-01-14 14:00:00,43.44,43.51,43.33,43.51,77600.0,43.0553,43.1247,42.9463,43.1247,77600.0
2013-01-14 14:05:00,43.49,43.54,43.41,43.5,22800.0,43.1049,43.1544,43.0256,43.1148,22800.0
2013-01-14 14:10:00,43.51,43.55,43.51,43.51,13600.0,43.1247,43.1643,43.1247,43.1247,13600.0
2013-01-14 14:15:00,43.53,43.56,43.52,43.53,24000.0,43.1445,43.1742,43.1346,43.1445,24000.0
2013-01-14 14:20:00,43.53,43.54,43.48,43.48,17200.0,43.1445,43.1544,43.095,43.095,17200.0
2013-01-14 14:25:00,43.52,43.53,43.48,43.53,20000.0,43.1346,43.1445,43.095,43.1445,20000.0
2013-01-14 14:30:00,43.52,43.57,43.51,43.51,32800.0,43.1346,43.1842,43.1247,43.1247,32800.0
2013-01-14 14:35:00,43.5,43.55,43.46,43.5,10400.0,43.1148,43.1643,43.0751,43.1148,10400.0
2013-01-14 14:40:00,43.51,43.52,43.48,43.5,6800.0,43.1247,43.1346,43.095,43.1148,6800.0
2013-01-14 14:45:00,43.51,43.54,43.46,43.51,20800.0,43.1247,43.1544,43.0751,43.1247,20800.0
2013-01-14 14:50:00,43.48,43.52,43.47,43.47,15200.0,43.095,43.1346,43.085,43.085,15200.0
2013-01-14 14:55:00,43.47,43.5,43.46,43.49,10400.0,43.085,43.1148,43.0751,43.1049,10400.0
2013-01-14 15:00:00,43.49,43.51,43.47,43.47,7600.0,43.1049,43.1247,43.085,43.085,7600.0
2013-01-14 15:05:00,43.47,43.51,43.47,43.49,27200.0,43.085,43.1247,43.085,43.1049,27200.0
2013-01-14 15:10:00,43.48,43.48,43.44,43.45,20000.0,43.095,43.095,43.0553,43.0652,20000.0
2013-01-14 15:15:00,43.46,43.48,43.45,43.47,36000.0,43.0751,43.095,43.0652,43.085,36000.0
2013-01-14 15:20:00,43.46,43.48,43.44,43.45,26800.0,43.0751,43.095,43.0553,43.0652,26800.0
2013-01-14 15:25:00,43.47,43.49,43.45,43.47,28400.0,43.085,43.1049,43.0652,43.085,28400.0
2013-01-14 15:30:00,43.48,43.48,43.45,43.47,68000.0,43.095,43.095,43.0652,43.085,68000.0
2013-01-14 15:35:00,43.47,43.49,43.42,43.48,61600.0,43.085,43.1049,43.0355,43.095,61600.0
2013-01-14 15:40:00,43.48,43.51,43.45,43.49,66400.0,43.095,43.1247,43.0652,43.1049,66400.0
2013-01-14 15:45:00,43.49,43.49,43.45,43.48,74800.0,43.1049,43.1049,43.0652,43.095,74800.0
2013-01-14 15:50:00,43.48,43.49,43.41,43.43,108800.0,43.095,43.1049,43.0256,43.0454,108800.0
2013-01-14 15:55:00,43.43,43.53,43.39,43.52,180400.0,43.0454,43.1445,43.0057,43.1346,180400.0
2013-01-15 09:30:00,43.11,43.12,42.85,43.09,158000.0,42.7282,42.7381,42.4705,42.7084,158000.0
2013-01-15 09:35:00,43.1,43.24,42.9,43.19,100000.0,42.7183,42.8571,42.5201,42.8075,100000.0
2013-01-15 09:40:00,43.16,43.19,42.96,42.99,237200.0,42.7778,42.8075,42.5796,42.6093,237200.0
2013-01-15 09:45:00,43.02,43.02,42.79,42.82,115600.0,42.639,42.639,42.4111,42.4408,115600.0
2013-01-15 09:50:00,42.85,42.99,42.82,42.91,82400.0,42.4705,42.6093,42.4408,42.53,82400.0
2013-01-15 09:55:00,42.93,43.14,42.93,43.11,60000.0,42.5498,42.758,42.5498,42.7282,60000.0
2013-01-15 10:00:00,43.12,43.17,43.04,43.14,44000.0,42.7381,42.7877,42.6588,42.758,44000.0
2013-01-15 10:05:00,43.13,43.21,43.08,43.21,87200.0,42.7481,42.8273,42.6985,42.8273,87200.0
2013-01-15 10:10:00,43.21,43.38,43.2,43.24,95600.0,42.8273,42.9958,42.8174,42.8571,95600.0
2013-01-15 10:15:00,43.24,43.29,43.23,43.26,26800.0,42.8571,42.9066,42.8472,42.8769,26800.0
2013-01-15 10:20:00,43.28,43.31,43.24,43.25,60000.0,42.8967,42.9265,42.8571,42.867,60000.0
2013-01-15 10:25:00,43.27,43.28,43.17,43.18,30800.0,42.8868,42.8967,42.7877,42.7976,30800.0
2013-01-15 10:30:00,43.18,43.18,43.04,43.17,108000.0,42.7976,42.7976,42.6588,42.7877,108000.0
2013-01-15 10:35:00,43.17,43.19,43.07,43.07,28800.0,42.7877,42.8075,42.6886,42.6886,28800.0
2013-01-15 10:40:00,43.08,43.23,43.08,43.23,35200.0,42.6985,42.8472,42.6985,42.8472,35200.0
2013-01-15 10:45:00,43.21,43.21,43.15,43.15,22400.0,42.8273,42.8273,42.7679,42.7679,22400.0
2013-01-15 10:50:00,43.15,43.21,43.13,43.14,32800.0,42.7679,42.8273,42.7481,42.758,32800.0
2013-01-15 10:55:00,43.15,43.24,43.15,43.17,23600.0,42.7679,42.8571,42.7679,42.7877,23600.0
2013-01-15 11:00:00,43.16,43.2,43.16,43.2,18000.0,42.7778,42.8174,42.7778,42.8174,18000.0
2013-01-15 11:05:00,43.2,43.23,43.16,43.19,16400.0,42.8174,42.8472,42.7778,42.8075,16400.0
2013-01-15 11:10:00,43.19,43.19,43.12,43.17,13600.0,42.8075,42.8075,42.7381,42.7877,13600.0
2013-01-15 11:15:00,43.19,43.19,43.16,43.17,3600.0,42.8075,42.8075,42.7778,42.7877,3600.0
2013-01-15 11:20:00,43.16,43.2,43.13,43.2,78000.0,42.7778,42.8174,42.7481,42.8174,78000.0
2013-01-15 11:25:00,43.2,43.23,43.18,43.21,17600.0,42.8174,42.8472,42.7976,42.8273,17600.0
2013-01-15 11:30:00,43.22,43.24,43.21,43.24,16000.0,42.8373,42.8571,42.8273,42.8571,16000.0
2013-01-15 11:35:00,43.24,43.35,43.24,43.27,47200.0,42.8571,42.9661,42.8571,42.8868,47200.0
2013-01-15 11:40:00,43.28,43.3,43.25,43.27,64400.0,42.8967,42.9165,42.867,42.8868,64400.0
2013-01-15 11:45:00,43.27,43.27,43.24,43.26,17600.0,42.8868,42.8868,42.8571,42.8769,17600.0
2013-01-15 11:50:00,43.23,43.24,43.2,43.21,14800.0,42.8472,42.8571,42.8174,42.8273,14800.0
2013-01-15 11:55:00,43.21,43.22,43.17,43.19,15600.0,42.8273,42.8373,42.7877,42.8075,15600.0
2013-01-15 12:00:00,43.19,43.22,43.19,43.21,10800.0,42.8075,42.8373,42.8075,42.8273,10800.0
2013-01-15 12:05:00,43.19,43.22,43.19,43.22,4400.0,42.8075,42.8373,42.8075,42.8373,4400.0
2013-01-15 12:10:00,43.22,43.25,43.22,43.24,13200.0,42.8373,42.867,42.8373,42.8571,13200.0
2013-01-15 12:15:00,43.23,43.3,43.23,43.3,20000.0,42.8472,42.9165,42.8472,42.9165,20000.0
2013-01-15 12:20:00,43.32,43.33,43.27,43.27,31200.0,42.9364,42.9463,42.8868,42.8868,31200.0
2013-01-15 12:25:00,43.29,43.3,43.27,43.3,16000.0,42.9066,42.9165,42.8868,42.9165,16000.0
2013-01-15 12:30:00,43.29,43.42,43.29,43.38,52000.0,42.9066,43.0355,42.9066,42.9958,52000.0
2013-01-15 12:35:00,43.4,43.4,43.36,43.37,8800.0,43.0157,43.0157,42.976,42.9859,8800.0
2013-01-15 12:40:00,43.38,43.39,43.32,43.33,31600.0,42.9958,43.0057,42.9364,42.9463,31600.0
2013-01-15 12:45:00,43.33,43.37,43.3,43.31,12800.0,42.9463,42.9859,42.9165,42.9265,12800.0
2013-01-15 12:50:00,43.3,43.31,43.28,43.3,12400.0,42.9165,42.9265,42.8967,42.9165,12400.0
2013-01-15 12:55:00,43.3,43.37,43.3,43.34,24000.0,42.9165,42.9859,42.9165,42.9562,24000.0
2013-01-15 13:00:00,43.32,43.4,43.32,43.39,34800.0,42.9364,43.0157,42.9364,43.0057,34800.0
2013-01-15 13:05:00,43.38,43.49,43.36,43.48,75600.0,42.9958,43.1049,42.976,43.095,75600.0
2013-01-15 13:10:00,43.47,43.47,43.42,43.43,42000.0,43.085,43.085,43.0355,43.0454,42000.0
2013-01-15 13:15:00,43.45,43.46,43.41,43.42,9200.0,43.0652,43.0751,43.0256,43.0355,9200.0
2013-01-15 13:20:00,43.4,43.4,43.31,43.35,24000.0,43.0157,43.0157,42.9265,42.9661,24000.0
2013-01-15 13:25:00,43.36,43.39,43.36,43.37,11600.0,42.976,43.0057,42.976,42.9859,11600.0
2013-01-15 13:30:00,43.38,43.38,43.33,43.35,11600.0,42.9958,42.9958,42.9463,42.9661,11600.0
2013-01-15 13:35:00,43.33,43.35,43.33,43.34,14400.0,42.9463,42.9661,42.9463,42.9562,14400.0
2013-01-15 13:40:00,43.34,43.34,43.3,43.34,6000.0,42.9562,42.9562,42.9165,42.9562,6000.0
2013-01-15 13:45:00,43.34,43.34,43.28,43.3,14000.0,42.9562,42.9562,42.8967,42.9165,14000.0
2013-01-15 13:50:00,43.29,43.3,43.22,43.26,64400.0,42.9066,42.9165,42.8373,42.8769,64400.0
2013-01-15 13:55:00,43.26,43.3,43.21,43.26,45200.0,42.8769,42.9165,42.8273,42.8769,45200.0
2013-01-15 14:00:00,43.26,43.32,43.26,43.32,37600.0,42.8769,42.9364,42.8769,42.9364,37600.0
2013-01-15 14:05:00,43.32,43.32,43.29,43.32,18000.0,42.9364,42.9364,42.9066,42.9364,18000.0
2013-01-15 14:10:00,43.32,43.32,43.29,43.32,11200.0,42.9364,42.9364,42.9066,42.9364,11200.0
2013-01-15 14:15:00,43.33,43.33,43.27,43.27,22000.0,42.9463,42.9463,42.8868,42.8868,22000.0
2013-01-15 14:20:00,43.25,43.27,43.19,43.19,40800.0,42.867,42.8868,42.8075,42.8075,40800.0
2013-01-15 14:25:00,43.19,43.21,43.15,43.21,30000.0,42.8075,42.8273,42.7679,42.8273,30000.0
2013-01-15 14:30:00,43.2,43.27,43.18,43.24,49600.0,42.8174,42.8868,42.7976,42.8571,49600.0
2013-01-15 14:35:00,43.24,43.25,43.23,43.23,12400.0,42.8571,42.867,42.8472,42.8472,12400.0
2013-01-15 14:40:00,43.25,43.38,43.24,43.37,40800.0,42.867,42.9958,42.8571,42.9859,40800.0
2013-01-15 14:45:00,43.37,43.43,43.34,43.42,31200.0,42.9859,43.0454,42.9562,43.0355,31200.0
2013-01-15 14:50:00,43.43,43.49,43.41,43.46,41200.0,43.0454,43.1049,43.0256,43.0751,41200.0
2013-01-15 14:55:00,43.46,43.49,43.46,43.49,25200.0,43.0751,43.1049,43.0751,43.1049,25200.0
2013-01-15 15:00:00,43.49,43.6,43.48,43.55,108000.0,43.1049,43.2139,43.095,43.1643,108000.0
2013-01-15 15:05:00,43.55,43.56,43.48,43.54,30400.0,43.1643,43.1742,43.095,43.1544,30400.0
2013-01-15 15:10:00,43.54,43.54,43.5,43.52,22400.0,43.1544,43.1544,43.1148,43.1346,22400.0
2013-01-15 15:15:00,43.51,43.53,43.48,43.51,33600.0,43.1247,43.1445,43.095,43.1247,33600.0
2013-01-15 15:20:00,43.52,43.59,43.52,43.59,87200.0,43.1346,43.204,43.1346,43.204,87200.0
2013-01-15 15:25:00,43.58,43.61,43.53,43.59,46800.0,43.1941,43.2238,43.1445,43.204,46800.0
2013-01-15 15:30:00,43.57,43.58,43.51,43.56,42400.0,43.1842,43.1941,43.1247,43.1742,42400.0
2013-01-15 15:35:00,43.56,43.67,43.56,43.65,90400.0,43.1742,43.2833,43.1742,43.2634,90400.0
2013-01-15 15:40:00,43.63,43.74,43.63,43.74,198000.0,43.2436,43.3526,43.2436,43.3526,198000.0
2013-01-15 15:45:00,43.74,43.74,43.66,43.71,150000.0,43.3526,43.3526,43.2734,43.3229,150000.0
2013-01-15 15:50:00,43.71,43.71,43.62,43.64,154400.0,43.3229,43.3229,43.2337,43.2535,154400.0
2013-01-15 15:55:00,43.65,43.68,43.62,43.66,200400.0,43.2634,43.2932,43.2337,43.2734,200400.0
2013-01-16 09:30:00,43.5,43.65,43.48,43.62,82000.0,43.1148,43.2634,43.095,43.2337,82000.0
2013-01-16 09:35:00,43.6,43.63,43.4,43.41,62000.0,43.2139,43.2436,43.0157,43.0256,62000.0
2013-01-16 09:40:00,43.41,43.47,43.35,43.41,76800.0,43.0256,43.085,42.9661,43.0256,76800.0
2013-01-16 09:45:00,43.36,43.66,43.36,43.65,80000.0,42.976,43.2734,42.976,43.2634,80000.0
2013-01-16 09:50:00,43.65,43.68,43.39,43.39,219200.0,43.2634,43.2932,43.0057,43.0057,219200.0
2013-01-16 09:55:00,43.38,43.39,42.13,42.38,1684000.0,42.9958,43.0057,41.7569,42.0047,1684000.0
2013-01-16 10:00:00,42.39,42.71,41.82,42.2,1872400.0,42.0146,42.3318,41.4497,41.8263,1872400.0
2013-01-16 10:05:00,42.19,43.05,42.05,42.77,1241200.0,41.8164,42.6688,41.6776,42.3912,1241200.0
2013-01-16 10:10:00,42.77,42.87,42.51,42.74,658800.0,42.3912,42.4904,42.1335,42.3615,658800.0
2013-01-16 10:15:00,42.69,42.71,42.52,42.58,240000.0,42.3119,42.3318,42.1435,42.2029,240000.0
2013-01-16 10:20:00,42.57,42.63,42.29,42.48,441200.0,42.193,42.2525,41.9155,42.1038,441200.0
2013-01-16 10:25:00,42.47,42.62,42.47,42.55,169200.0,42.0939,42.2426,42.0939,42.1732,169200.0
2013-01-16 10:30:00,42.59,42.63,42.48,42.54,254400.0,42.2128,42.2525,42.1038,42.1633,254400.0
2013-01-16 10:35:00,42.56,42.58,42.33,42.35,228800.0,42.1831,42.2029,41.9551,41.975,228800.0
2013-01-16 10:40:00,42.35,42.41,42.33,42.39,214800.0,41.975,42.0344,41.9551,42.0146,214800.0
2013-01-16 10:45:00,42.38,42.41,42.25,42.3,270800.0,42.0047,42.0344,41.8758,41.9254,270800.0
2013-01-16 10:50:00,42.33,42.55,42.22,42.48,413600.0,41.9551,42.1732,41.8461,42.1038,413600.0
2013-01-16 10:55:00,42.52,42.68,42.25,42.26,422000.0,42.1435,42.302,41.8758,41.8858,422000.0
2013-01-16 11:00:00,42.3,42.44,42.26,42.4,220000.0,41.9254,42.0642,41.8858,42.0245,220000.0
2013-01-16 11:05:00,42.37,42.46,42.3,42.4,248800.0,41.9948,42.084,41.9254,42.0245,248800.0
2013-01-16 11:10:00,42.4,42.43,42.29,42.32,226800.0,42.0245,42.0543,41.9155,41.9452,226800.0
2013-01-16 11:15:00,42.31,42.35,42.07,42.07,208400.0,41.9353,41.975,41.6974,41.6974,208400.0
2013-01-16 11:20:00,42.13,42.24,42.02,42.13,199200.0,41.7569,41.8659,41.6479,41.7569,199200.0
2013-01-16 11:25:00,42.13,42.35,42.1,42.27,181600.0,41.7569,41.975,41.7272,41.8957,181600.0
2013-01-16 11:30:00,42.26,42.37,42.25,42.29,196000.0,41.8858,41.9948,41.8758,41.9155,196000.0
2013-01-16 11:35:00,42.27,42.35,42.27,42.35,38400.0,41.8957,41.975,41.8957,41.975,38400.0
2013-01-16 11:40:00,42.32,42.49,42.31,42.48,128800.0,41.9452,42.1137,41.9353,42.1038,128800.0
2013-01-16 11:45:00,42.46,42.59,42.46,42.57,250000.0,42.084,42.2128,42.084,42.193,250000.0
2013-01-16 11:50:00,42.57,42.68,42.54,42.63,154000.0,42.193,42.302,42.1633,42.2525,154000.0
2013-01-16 11:55:00,42.66,42.67,42.59,42.66,86800.0,42.2822,42.2921,42.2128,42.2822,86800.0
2013-01-16 12:00:00,42.64,42.65,42.6,42.63,200400.0,42.2624,42.2723,42.2227,42.2525,200400.0
2013-01-16 12:05:00,42.63,42.71,42.6,42.63,156800.0,42.2525,42.3318,42.2227,42.2525,156800.0
2013-01-16 12:10:00,42.67,42.68,42.62,42.63,61600.0,42.2921,42.302,42.2426,42.2525,61600.0
2013-01-16 12:15:00,42.63,42.86,42.63,42.68,182000.0,42.2525,42.4804,42.2525,42.302,182000.0
2013-01-16 12:20:00,42.68,42.82,42.68,42.74,69600.0,42.302,42.4408,42.302,42.3615,69600.0
2013-01-16 12:25:00,42.76,42.84,42.74,42.77,72000.0,42.3813,42.4606,42.3615,42.3912,72000.0
2013-01-16 12:30:00,42.78,42.83,42.72,42.81,107200.0,42.4012,42.4507,42.3417,42.4309,107200.0
2013-01-16 12:35:00,42.82,42.85,42.8,42.84,70400.0,42.4408,42.4705,42.421,42.4606,70400.0
2013-01-16 12:40:00,42.83,42.87,42.8,42.8,63200.0,42.4507,42.4904,42.421,42.421,63200.0
2013-01-16 12:45:00,42.8,42.94,42.78,42.83,123200.0,42.421,42.5597,42.4012,42.4507,123200.0
2013-01-16 12:50:00,42.85,42.88,42.67,42.7,128400.0,42.4705,42.5003,42.2921,42.3219,128400.0
2013-01-16 12:55:00,42.69,42.76,42.6,42.76,154400.0,42.3119,42.3813,42.2227,42.3813,154400.0
2013-01-16 13:00:00,42.71,42.82,42.63,42.78,118000.0,42.3318,42.4408,42.2525,42.4012,118000.0
2013-01-16 13:05:00,42.77,42.82,42.72,42.72,54000.0,42.3912,42.4408,42.3417,42.3417,54000.0
2013-01-16 13:10:00,42.71,42.76,42.7,42.7,30800.0,42.3318,42.3813,42.3219,42.3219,30800.0
2013-01-16 13:15:00,42.7,42.7,42.61,42.62,34800.0,42.3219,42.3219,42.2327,42.2426,34800.0
2013-01-16 13:20:00,42.61,42.67,42.58,42.58,37200.0,42.2327,42.2921,42.2029,42.2029,37200.0
2013-01-16 13:25:00,42.59,42.68,42.59,42.66,62000.0,42.2128,42.302,42.2128,42.2822,62000.0
2013-01-16 13:30:00,42.65,42.72,42.63,42.71,55200.0,42.2723,42.3417,42.2525,42.3318,55200.0
2013-01-16 13:35:00,42.7,42.72,42.65,42.66,41600.0,42.3219,42.3417,42.2723,42.2822,41600.0
2013-01-16 13:40:00,42.68,42.75,42.6,42.6,30000.0,42.302,42.3714,42.2227,42.2227,30000.0
2013-01-16 13:45:00,42.6,42.72,42.6,42.7,38400.0,42.2227,42.3417,42.2227,42.3219,38400.0
2013-01-16 13:50:00,42.68,42.71,42.63,42.69,54000.0,42.302,42.3318,42.2525,42.3119,54000.0
2013-01-16 13:55:00,42.67,42.75,42.64,42.64,63600.0,42.2921,42.3714,42.2624,42.2624,63600.0
2013-01-16 14:00:00,42.66,42.7,42.65,42.69,24400.0,42.2822,42.3219,42.2723,42.3119,24400.0
2013-01-16 14:05:00,42.7,42.7,42.52,42.55,56800.0,42.3219,42.3219,42.1435,42.1732,56800.0
2013-01-16 14:10:00,42.55,42.64,42.55,42.6,24800.0,42.1732,42.2624,42.1732,42.2227,24800.0
2013-01-16 14:15:00,42.61,42.63,42.58,42.63,26400.0,42.2327,42.2525,42.2029,42.2525,26400.0
2013-01-16 14:20:00,42.62,42.72,42.6,42.6,149200.0,42.2426,42.3417,42.2227,42.2227,149200.0
2013-01-16 14:25:00,42.61,42.63,42.52,42.55,106800.0,42.2327,42.2525,42.1435,42.1732,106800.0
2013-01-16 14:30:00,42.58,42.61,42.5,42.61,114000.0,42.2029,42.2327,42.1236,42.2327,114000.0
2013-01-16 14:35:00,42.62,42.63,42.57,42.57,87600.0,42.2426,42.2525,42.193,42.193,87600.0
2013-01-16 14:40:00,42.57,42.57,42.42,42.44,72000.0,42.193,42.193,42.0443,42.0642,72000.0
2013-01-16 14:45:00,42.44,42.46,42.38,42.45,72000.0,42.0642,42.084,42.0047,42.0741,72000.0
2013-01-16 14:50:00,42.46,42.57,42.42,42.44,108800.0,42.084,42.193,42.0443,42.0642,108800.0
2013-01-16 14:55:00,42.46,42.48,42.39,42.4,75600.0,42.084,42.1038,42.0146,42.0245,75600.0
2013-01-16 15:00:00,42.4,42.46,42.38,42.44,65600.0,42.0245,42.084,42.0047,42.0642,65600.0
2013-01-16 15:05:00,42.46,42.46,42.38,42.4,49600.0,42.084,42.084,42.0047,42.0245,49600.0
2013-01-16 15:10:00,42.39,42.41,42.36,42.38,64800.0,42.0146,42.0344,41.9849,42.0047,64800.0
2013-01-16 15:15:00,42.38,42.42,42.34,42.35,72000.0,42.0047,42.0443,41.965,41.975,72000.0
2013-01-16 15:20:00,42.35,42.35,42.26,42.28,167600.0,41.975,41.975,41.8858,41.9056,167600.0
2013-01-16 15:25:00,42.28,42.3,42.26,42.28,168000.0,41.9056,41.9254,41.8858,41.9056,168000.0
2013-01-16 15:30:00,42.28,42.34,42.27,42.3,111200.0,41.9056,41.965,41.8957,41.9254,111200.0
2013-01-16 15:35:00,42.32,42.46,42.32,42.46,176800.0,41.9452,42.084,41.9452,42.084,176800.0
2013-01-16 15:40:00,42.46,42.48,42.43,42.45,178000.0,42.084,42.1038,42.0543,42.0741,178000.0
2013-01-16 15:45:00,42.45,42.49,42.41,42.41,186400.0,42.0741,42.1137,42.0344,42.0344,186400.0
2013-01-16 15:50:00,42.42,42.48,42.38,42.4,285200.0,42.0443,42.1038,42.0047,42.0245,285200.0
2013-01-16 15:55:00,42.4,42.42,42.37,42.4,337200.0,42.0245,42.0443,41.9948,42.0245,337200.0
2013-01-17 09:30:00,42.69,42.88,42.65,42.75,179200.0,42.3119,42.5003,42.2723,42.3714,179200.0
2013-01-17 09:35:00,42.75,42.8,42.61,42.75,183200.0,42.3714,42.421,42.2327,42.3714,183200.0
2013-01-17 09:40:00,42.76,42.76,42.62,42.69,154800.0,42.3813,42.3813,42.2426,42.3119,154800.0
2013-01-17 09:45:00,42.68,42.73,42.6,42.72,105200.0,42.302,42.3516,42.2227,42.3417,105200.0
2013-01-17 09:50:00,42.7,42.75,42.68,42.74,78400.0,42.3219,42.3714,42.302,42.3615,78400.0
2013-01-17 09:55:00,42.74,42.75,42.7,42.71,135600.0,42.3615,42.3714,42.3219,42.3318,135600.0
2013-01-17 10:00:00,42.68,42.75,42.64,42.73,134400.0,42.302,42.3714,42.2624,42.3516,134400.0
2013-01-17 10:05:00,42.74,42.83,42.71,42.73,116000.0,42.3615,42.4507,42.3318,42.3516,116000.0
2013-01-17 10:10:00,42.72,42.77,42.66,42.75,61200.0,42.3417,42.3912,42.2822,42.3714,61200.0
2013-01-17 10:15:00,42.74,43.0,42.74,42.94,174000.0,42.3615,42.6192,42.3615,42.5597,174000.0
2013-01-17 10:20:00,42.94,43.17,42.93,43.05,186800.0,42.5597,42.7877,42.5498,42.6688,186800.0
2013-01-17 10:25:00,43.03,43.05,42.97,43.01,110800.0,42.6489,42.6688,42.5895,42.6291,110800.0
2013-01-17 10:30:00,43.01,43.03,42.94,43.0,84000.0,42.6291,42.6489,42.5597,42.6192,84000.0
2013-01-17 10:35:00,42.98,43.01,42.94,42.97,66000.0,42.5994,42.6291,42.5597,42.5895,66000.0
2013-01-17 10:40:00,42.98,42.99,42.88,42.92,52400.0,42.5994,42.6093,42.5003,42.5399,52400.0
2013-01-17 10:45:00,42.9,42.93,42.88,42.91,84800.0,42.5201,42.5498,42.5003,42.53,84800.0
2013-01-17 10:50:00,42.92,42.94,42.9,42.92,45200.0,42.5399,42.5597,42.5201,42.5399,45200.0
2013-01-17 10:55:00,42.94,43.05,42.92,43.0,80800.0,42.5597,42.6688,42.5399,42.6192,80800.0
2013-01-17 11:00:00,42.98,43.04,42.96,43.04,48800.0,42.5994,42.6588,42.5796,42.6588,48800.0
2013-01-17 11:05:00,43.04,43.09,42.99,43.03,73200.0,42.6588,42.7084,42.6093,42.6489,73200.0
2013-01-17 11:10:00,43.01,43.06,43.0,43.06,38000.0,42.6291,42.6787,42.6192,42.6787,38000.0
2013-01-17 11:15:00,43.06,43.1,43.06,43.09,35200.0,42.6787,42.7183,42.6787,42.7084,35200.0
2013-01-17 11:20:00,43.09,43.28,43.09,43.24,171600.0,42.7084,42.8967,42.7084,42.8571,171600.0
2013-01-17 11:25:00,43.24,43.28,43.22,43.26,104800.0,42.8571,42.8967,42.8373,42.8769,104800.0
2013-01-17 11:30:00,43.24,43.27,43.19,43.25,134400.0,42.8571,42.8868,42.8075,42.867,134400.0
2013-01-17 11:35:00,43.25,43.3,43.23,43.24,43200.0,42.867,42.9165,42.8472,42.8571,43200.0
2013-01-17 11:40:00,43.24,43.29,43.24,43.27,28800.0,42.8571,42.9066,42.8571,42.8868,28800.0
2013-01-17 11:45:00,43.26,43.28,43.23,43.25,44800.0,42.8769,42.8967,42.8472,42.867,44800.0
2013-01-17 11:50:00,43.26,43.27,43.18,43.21,26000.0,42.8769,42.8868,42.7976,42.8273,26000.0
2013-01-17 11:55:00,43.22,43.22,43.13,43.13,34800.0,42.8373,42.8373,42.7481,42.7481,34800.0
2013-01-17 12:00:00,43.1,43.22,43.1,43.18,24400.0,42.7183,42.8373,42.7183,42.7976,24400.0
2013-01-17 12:05:00,43.19,43.2,43.15,43.16,18400.0,42.8075,42.8174,42.7679,42.7778,18400.0
2013-01-17 12:10:00,43.15,43.17,43.1,43.17,17600.0,42.7679,42.7877,42.7183,42.7877,17600.0
2013-01-17 12:15:00,43.17,43.21,43.15,43.19,20800.0,42.7877,42.8273,42.7679,42.8075,20800.0
2013-01-17 12:20:00,43.2,43.23,43.17,43.23,16800.0,42.8174,42.8472,42.7877,42.8472,16800.0
2013-01-17 12:25:00,43.24,43.24,43.18,43.21,21200.0,42.8571,42.8571,42.7976,42.8273,21200.0
2013-01-17 12:30:00,43.22,43.24,43.19,43.23,74000.0,42.8373,42.8571,42.8075,42.8472,74000.0
2013-01-17 12:35:00,43.24,43.25,43.19,43.22,40400.0,42.8571,42.867,42.8075,42.8373,40400.0
2013-01-17 12:40:00,43.21,43.22,43.15,43.17,22000.0,42.8273,42.8373,42.7679,42.7877,22000.0
2013-01-17 12:45:00,43.14,43.18,43.14,43.18,14800.0,42.758,42.7976,42.758,42.7976,14800.0
2013-01-17 12:50:00,43.17,43.26,43.16,43.26,68000.0,42.7877,42.8769,42.7778,42.8769,68000.0
2013-01-17 12:55:00,43.25,43.26,43.22,43.23,43600.0,42.867,42.8769,42.8373,42.8472,43600.0
2013-01-17 13:00:00,43.23,43.29,43.23,43.29,64800.0,42.8472,42.9066,42.8472,42.9066,64800.0
2013-01-17 13:05:00,43.29,43.31,43.27,43.29,43200.0,42.9066,42.9265,42.8868,42.9066,43200.0
2013-01-17 13:10:00,43.27,43.3,43.26,43.28,36400.0,42.8868,42.9165,42.8769,42.8967,36400.0
2013-01-17 13:15:00,43.3,43.3,43.26,43.3,28000.0,42.9165,42.9165,42.8769,42.9165,28000.0
2013-01-17 13:20:00,43.31,43.34,43.23,43.26,28800.0,42.9265,42.9562,42.8472,42.8769,28800.0
2013-01-17 13:25:00,43.24,43.26,43.21,43.26,24000.0,42.8571,42.8769,42.8273,42.8769,24000.0
2013-01-17 13:30:00,43.27,43.27,43.24,43.26,14400.0,42.8868,42.8868,42.8571,42.8769,14400.0
2013-01-17 13:35:00,43.26,43.26,43.15,43.18,35600.0,42.8769,42.8769,42.7679,42.7976,35600.0
2013-01-17 13:40:00,43.18,43.19,43.1,43.1,53200.0,42.7976,42.8075,42.7183,42.7183,53200.0
2013-01-17 13:45:00,43.11,43.13,43.1,43.12,38000.0,42.7282,42.7481,42.7183,42.7381,38000.0
2013-01-17 13:50:00,43.11,43.13,43.04,43.1,65600.0,42.7282,42.7481,42.6588,42.7183,65600.0
2013-01-17 13:55:00,43.08,43.13,43.04,43.09,73200.0,42.6985,42.7481,42.6588,42.7084,73200.0
2013-01-17 14:00:00,43.08,43.11,43.04,43.08,87200.0,42.6985,42.7282,42.6588,42.6985,87200.0
2013-01-17 14:05:00,43.08,43.08,42.95,43.02,150000.0,42.6985,42.6985,42.5696,42.639,150000.0
2013-01-17 14:10:00,43.02,43.05,42.9,43.02,149200.0,42.639,42.6688,42.5201,42.639,149200.0
2013-01-17 14:15:00,43.03,43.09,42.95,43.05,49200.0,42.6489,42.7084,42.5696,42.6688,49200.0
2013-01-17 14:20:00,43.06,43.1,43.06,43.1,29600.0,42.6787,42.7183,42.6787,42.7183,29600.0
2013-01-17 14:25:00,43.08,43.12,43.05,43.06,44400.0,42.6985,42.7381,42.6688,42.6787,44400.0
2013-01-17 14:30:00,43.06,43.07,43.04,43.06,31200.0,42.6787,42.6886,42.6588,42.6787,31200.0
2013-01-17 14:35:00,43.08,43.09,43.04,43.06,16800.0,42.6985,42.7084,42.6588,42.6787,16800.0
2013-01-17 14:40:00,43.07,43.1,43.05,43.08,19600.0,42.6886,42.7183,42.6688,42.6985,19600.0
2013-01-17 14:45:00,43.06,43.09,43.05,43.07,22800.0,42.6787,42.7084,42.6688,42.6886,22800.0
2013-01-17 14:50:00,43.06,43.06,42.98,42.98,27200.0,42.6787,42.6787,42.5994,42.5994,27200.0
2013-01-17 14:55:00,42.97,43.06,42.96,43.04,44800.0,42.5895,42.6787,42.5796,42.6588,44800.0
2013-01-17 15:00:00,43.04,43.07,43.03,43.04,55600.0,42.6588,42.6886,42.6489,42.6588,55600.0
2013-01-17 15:05:00,43.05,43.05,43.03,43.05,30000.0,42.6688,42.6688,42.6489,42.6688,30000.0
2013-01-17 15:10:00,43.05,43.05,43.01,43.01,38000.0,42.6688,42.6688,42.6291,42.6291,38000.0
2013-01-17 15:15:00,43.01,43.05,43.0,43.04,62400.0,42.6291,42.6688,42.6192,42.6588,62400.0
2013-01-17 15:20:00,43.04,43.04,42.97,42.97,85600.0,42.6588,42.6588,42.5895,42.5895,85600.0
2013-01-17 15:25:00,42.96,42.99,42.95,42.99,64800.0,42.5796,42.6093,42.5696,42.6093,64800.0
2013-01-17 15:30:00,42.99,42.99,42.95,42.98,120000.0,42.6093,42.6093,42.5696,42.5994,120000.0
2013-01-17 15:35:00,42.98,42.99,42.91,42.93,108000.0,42.5994,42.6093,42.53,42.5498,108000.0
2013-01-17 15:40:00,42.93,42.95,42.92,42.94,103200.0,42.5498,42.5696,42.5399,42.5597,103200.0
2013-01-17 15:45:00,42.94,42.94,42.84,42.85,134800.0,42.5597,42.5597,42.4606,42.4705,134800.0
2013-01-17 15:50:00,42.85,42.86,42.77,42.82,218000.0,42.4705,42.4804,42.3912,42.4408,218000.0
2013-01-17 15:55:00,42.8,42.86,42.77,42.77,375600.0,42.421,42.4804,42.3912,42.3912,375600.0
2013-01-18 09:30:00,42.78,43.02,42.76,42.76,515600.0,42.4012,42.639,42.3813,42.3813,515600.0
2013-01-18 09:35:00,42.74,42.74,42.47,42.58,172400.0,42.3615,42.3615,42.0939,42.2029,172400.0
2013-01-18 09:40:00,42.58,42.62,42.48,42.57,155200.0,42.2029,42.2426,42.1038,42.193,155200.0
2013-01-18 09:45:00,42.61,42.66,42.55,42.56,72400.0,42.2327,42.2822,42.1732,42.1831,72400.0
2013-01-18 09:50:00,42.54,42.6,42.47,42.51,47200.0,42.1633,42.2227,42.0939,42.1335,47200.0
2013-01-18 09:55:00,42.51,42.54,42.38,42.44,151200.0,42.1335,42.1633,42.0047,42.0642,151200.0
2013-01-18 10:00:00,42.45,42.49,42.4,42.46,100000.0,42.0741,42.1137,42.0245,42.084,100000.0
2013-01-18 10:05:00,42.44,42.46,42.39,42.42,37600.0,42.0642,42.084,42.0146,42.0443,37600.0
2013-01-18 10:10:00,42.45,42.57,42.4,42.48,89600.0,42.0741,42.193,42.0245,42.1038,89600.0
2013-01-18 10:15:00,42.49,42.59,42.47,42.58,45200.0,42.1137,42.2128,42.0939,42.2029,45200.0
2013-01-18 10:20:00,42.55,42.55,42.47,42.48,90800.0,42.1732,42.1732,42.0939,42.1038,90800.0
2013-01-18 10:25:00,42.48,42.49,42.45,42.49,43600.0,42.1038,42.1137,42.0741,42.1137,43600.0
2013-01-18 10:30:00,42.47,42.47,42.4,42.4,57200.0,42.0939,42.0939,42.0245,42.0245,57200.0
2013-01-18 10:35:00,42.41,42.46,42.4,42.44,27600.0,42.0344,42.084,42.0245,42.0642,27600.0
2013-01-18 10:40:00,42.44,42.46,42.38,42.4,41200.0,42.0642,42.084,42.0047,42.0245,41200.0
2013-01-18 10:45:00,42.41,42.43,42.38,42.42,30000.0,42.0344,42.0543,42.0047,42.0443,30000.0
2013-01-18 10:50:00,42.41,42.43,42.3,42.32,87200.0,42.0344,42.0543,41.9254,41.9452,87200.0
2013-01-18 10:55:00,42.31,42.32,42.3,42.3,33200.0,41.9353,41.9452,41.9254,41.9254,33200.0
2013-01-18 11:00:00,42.3,42.31,42.15,42.22,161600.0,41.9254,41.9353,41.7767,41.8461,161600.0
2013-01-18 11:05:00,42.23,42.23,42.13,42.16,84800.0,41.856,41.856,41.7569,41.7866,84800.0
2013-01-18 11:10:00,42.16,42.24,42.08,42.08,83200.0,41.7866,41.8659,41.7074,41.7074,83200.0
2013-01-18 11:15:00,42.08,42.23,42.05,42.21,115600.0,41.7074,41.856,41.6776,41.8362,115600.0
2013-01-18 11:20:00,42.19,42.2,42.14,42.16,54800.0,41.8164,41.8263,41.7668,41.7866,54800.0
2013-01-18 11:25:00,42.18,42.19,42.08,42.08,64000.0,41.8065,41.8164,41.7074,41.7074,64000.0
2013-01-18 11:30:00,42.08,42.16,42.06,42.08,54000.0,41.7074,41.7866,41.6875,41.7074,54000.0
2013-01-18 11:35:00,42.07,42.09,42.03,42.06,59200.0,41.6974,41.7173,41.6578,41.6875,59200.0
2013-01-18 11:40:00,42.09,42.09,42.03,42.06,20000.0,41.7173,41.7173,41.6578,41.6875,20000.0
2013-01-18 11:45:00,42.07,42.11,42.01,42.03,50000.0,41.6974,41.7371,41.638,41.6578,50000.0
2013-01-18 11:50:00,42.02,42.07,41.93,41.94,56000.0,41.6479,41.6974,41.5587,41.5686,56000.0
2013-01-18 11:55:00,41.95,41.96,41.91,41.91,87600.0,41.5785,41.5884,41.5389,41.5389,87600.0
2013-01-18 12:00:00,41.92,42.01,41.91,42.0,75600.0,41.5488,41.638,41.5389,41.6281,75600.0
2013-01-18 12:05:00,41.99,42.06,41.98,42.05,36400.0,41.6181,41.6875,41.6082,41.6776,36400.0
2013-01-18 12:10:00,42.05,42.1,42.05,42.06,51200.0,41.6776,41.7272,41.6776,41.6875,51200.0
2013-01-18 12:15:00,42.06,42.07,42.02,42.02,34800.0,41.6875,41.6974,41.6479,41.6479,34800.0
2013-01-18 12:20:00,42.03,42.07,42.01,42.02,27200.0,41.6578,41.6974,41.638,41.6479,27200.0
2013-01-18 12:25:00,42.06,42.06,42.01,42.02,20400.0,41.6875,41.6875,41.638,41.6479,20400.0
2013-01-18 12:30:00,42.02,42.02,41.99,42.01,22000.0,41.6479,41.6479,41.6181,41.638,22000.0
2013-01-18 12:35:00,42.01,42.07,42.01,42.03,23200.0,41.638,41.6974,41.638,41.6578,23200.0
2013-01-18 12:40:00,42.02,42.04,41.99,42.0,26400.0,41.6479,41.6677,41.6181,41.6281,26400.0
2013-01-18 12:45:00,42.02,42.08,42.02,42.04,27600.0,41.6479,41.7074,41.6479,41.6677,27600.0
2013-01-18 12:50:00,42.05,42.19,42.04,42.19,58400.0,41.6776,41.8164,41.6677,41.8164,58400.0
2013-01-18 12:55:00,42.17,42.35,42.13,42.35,83600.0,41.7966,41.975,41.7569,41.975,83600.0
2013-01-18 13:00:00,42.35,42.35,42.26,42.32,44400.0,41.975,41.975,41.8858,41.9452,44400.0
2013-01-18 13:05:00,42.3,42.38,42.3,42.34,24800.0,41.9254,42.0047,41.9254,41.965,24800.0
2013-01-18 13:10:00,42.33,42.39,42.32,42.37,49200.0,41.9551,42.0146,41.9452,41.9948,49200.0
2013-01-18 13:15:00,42.35,42.38,42.34,42.35,31600.0,41.975,42.0047,41.965,41.975,31600.0
2013-01-18 13:20:00,42.35,42.37,42.29,42.31,36800.0,41.975,41.9948,41.9155,41.9353,36800.0
2013-01-18 13:25:00,42.3,42.32,42.28,42.28,24800.0,41.9254,41.9452,41.9056,41.9056,24800.0
2013-01-18 13:30:00,42.29,42.29,42.25,42.25,16000.0,41.9155,41.9155,41.8758,41.8758,16000.0
2013-01-18 13:35:00,42.25,42.27,42.22,42.25,29600.0,41.8758,41.8957,41.8461,41.8758,29600.0
2013-01-18 13:40:00,42.26,42.28,42.23,42.23,12800.0,41.8858,41.9056,41.856,41.856,12800.0
2013-01-18 13:45:00,42.24,42.27,42.21,42.21,16800.0,41.8659,41.8957,41.8362,41.8362,16800.0
2013-01-18 13:50:00,42.21,42.24,42.21,42.24,15200.0,41.8362,41.8659,41.8362,41.8659,15200.0
2013-01-18 13:55:00,42.23,42.23,42.21,42.22,22000.0,41.856,41.856,41.8362,41.8461,22000.0
2013-01-18 14:00:00,42.23,42.27,42.23,42.25,25600.0,41.856,41.8957,41.856,41.8758,25600.0
2013-01-18 14:05:00,42.24,42.27,42.24,42.26,55200.0,41.8659,41.8957,41.8659,41.8858,55200.0
2013-01-18 14:10:00,42.27,42.3,42.26,42.27,49200.0,41.8957,41.9254,41.8858,41.8957,49200.0
2013-01-18 14:15:00,42.28,42.29,42.24,42.27,39200.0,41.9056,41.9155,41.8659,41.8957,39200.0
2013-01-18 14:20:00,42.27,42.27,42.2,42.24,65600.0,41.8957,41.8957,41.8263,41.8659,65600.0
2013-01-18 14:25:00,42.28,42.29,42.24,42.24,43200.0,41.9056,41.9155,41.8659,41.8659,43200.0
2013-01-18 14:30:00,42.24,42.3,42.24,42.3,51200.0,41.8659,41.9254,41.8659,41.9254,51200.0
2013-01-18 14:35:00,42.3,42.37,42.29,42.36,38400.0,41.9254,41.9948,41.9155,41.9849,38400.0
2013-01-18 14:40:00,42.36,42.39,42.35,42.36,40800.0,41.9849,42.0146,41.975,41.9849,40800.0
2013-01-18 14:45:00,42.35,42.38,42.31,42.38,46800.0,41.975,42.0047,41.9353,42.0047,46800.0
2013-01-18 14:50:00,42.37,42.4,42.36,42.4,44400.0,41.9948,42.0245,41.9849,42.0245,44400.0
2013-01-18 14:55:00,42.41,42.42,42.37,42.39,41600.0,42.0344,42.0443,41.9948,42.0146,41600.0
2013-01-18 15:00:00,42.4,42.44,42.37,42.44,56400.0,42.0245,42.0642,41.9948,42.0642,56400.0
2013-01-18 15:05:00,42.44,42.44,42.38,42.4,58400.0,42.0642,42.0642,42.0047,42.0245,58400.0
2013-01-18 15:10:00,42.4,42.44,42.39,42.4,54000.0,42.0245,42.0642,42.0146,42.0245,54000.0
2013-01-18 15:15:00,42.41,42.43,42.39,42.41,34800.0,42.0344,42.0543,42.0146,42.0344,34800.0
2013-01-18 15:20:00,42.41,42.44,42.38,42.43,69600.0,42.0344,42.0642,42.0047,42.0543,69600.0
2013-01-18 15:25:00,42.44,42.51,42.44,42.49,85600.0,42.0642,42.1335,42.0642,42.1137,85600.0
2013-01-18 15:30:00,42.49,42.62,42.49,42.57,170000.0,42.1137,42.2426,42.1137,42.193,170000.0
2013-01-18 15:35:00,42.57,42.68,42.56,42.63,126000.0,42.193,42.302,42.1831,42.2525,126000.0
2013-01-18 15:40:00,42.62,42.63,42.59,42.6,152400.0,42.2426,42.2525,42.2128,42.2227,152400.0
2013-01-18 15:45:00,42.61,42.61,42.49,42.53,175600.0,42.2327,42.2327,42.1137,42.1534,175600.0
2013-01-18 15:50:00,42.52,42.55,42.45,42.48,320800.0,42.1435,42.1732,42.0741,42.1038,320800.0
2013-01-18 15:55:00,42.48,42.54,42.48,42.51,332400.0,42.1038,42.1633,42.1038,42.1335,332400.0
2013-01-22 09:30:00,42.51,42.51,42.3,42.39,130000.0,42.1335,42.1335,41.9254,42.0146,130000.0
2013-01-22 09:35:00,42.4,42.57,42.33,42.37,180800.0,42.0245,42.193,41.9551,41.9948,180800.0
2013-01-22 09:40:00,42.37,42.38,42.1,42.18,123200.0,41.9948,42.0047,41.7272,41.8065,123200.0
2013-01-22 09:45:00,42.18,42.25,42.18,42.24,119200.0,41.8065,41.8758,41.8065,41.8659,119200.0
2013-01-22 09:50:00,42.21,42.22,42.1,42.13,126000.0,41.8362,41.8461,41.7272,41.7569,126000.0
2013-01-22 09:55:00,42.11,42.15,41.92,41.94,134000.0,41.7371,41.7767,41.5488,41.5686,134000.0
2013-01-22 10:00:00,41.92,42.0,41.88,41.96,127600.0,41.5488,41.6281,41.5091,41.5884,127600.0
2013-01-22 10:05:00,41.98,42.03,41.94,41.94,106800.0,41.6082,41.6578,41.5686,41.5686,106800.0
2013-01-22 10:10:00,41.93,41.93,41.77,41.81,82800.0,41.5587,41.5587,41.4001,41.4397,82800.0
2013-01-22 10:15:00,41.81,41.81,41.68,41.73,114400.0,41.4397,41.4397,41.3109,41.3604,114400.0
2013-01-22 10:20:00,41.72,41.81,41.68,41.81,168400.0,41.3505,41.4397,41.3109,41.4397,168400.0
2013-01-22 10:25:00,41.79,41.85,41.75,41.75,74400.0,41.4199,41.4794,41.3803,41.3803,74400.0
2013-01-22 10:30:00,41.76,41.79,41.71,41.76,38000.0,41.3902,41.4199,41.3406,41.3902,38000.0
2013-01-22 10:35:00,41.74,41.83,41.73,41.82,42800.0,41.3704,41.4596,41.3604,41.4497,42800.0
2013-01-22 10:40:00,41.82,41.86,41.76,41.76,46800.0,41.4497,41.4893,41.3902,41.3902,46800.0
2013-01-22 10:45:00,41.77,41.81,41.76,41.77,19200.0,41.4001,41.4397,41.3902,41.4001,19200.0
2013-01-22 10:50:00,41.76,41.77,41.63,41.66,87600.0,41.3902,41.4001,41.2613,41.2911,87600.0
2013-01-22 10:55:00,41.65,41.77,41.59,41.77,102000.0,41.2812,41.4001,41.2217,41.4001,102000.0
2013-01-22 11:00:00,41.77,41.77,41.66,41.68,40800.0,41.4001,41.4001,41.2911,41.3109,40800.0
2013-01-22 11:05:00,41.68,41.69,41.6,41.64,89600.0,41.3109,41.3208,41.2316,41.2712,89600.0
2013-01-22 11:10:00,41.65,41.65,41.55,41.57,67600.0,41.2812,41.2812,41.182,41.2019,67600.0
2013-01-22 11:15:00,41.58,41.63,41.57,41.58,88800.0,41.2118,41.2613,41.2019,41.2118,88800.0
2013-01-22 11:20:00,41.59,41.62,41.56,41.56,146800.0,41.2217,41.2514,41.192,41.192,146800.0
2013-01-22 11:25:00,41.57,41.57,41.53,41.56,81600.0,41.2019,41.2019,41.1622,41.192,81600.0
2013-01-22 11:30:00,41.55,41.69,41.53,41.68,178800.0,41.182,41.3208,41.1622,41.3109,178800.0
2013-01-22 11:35:00,41.68,41.7,41.65,41.69,104400.0,41.3109,41.3307,41.2812,41.3208,104400.0
2013-01-22 11:40:00,41.68,41.74,41.66,41.73,70400.0,41.3109,41.3704,41.2911,41.3604,70400.0
2013-01-22 11:45:00,41.72,41.73,41.62,41.66,50000.0,41.3505,41.3604,41.2514,41.2911,50000.0
2013-01-22 11:50:00,41.65,41.68,41.63,41.63,24000.0,41.2812,41.3109,41.2613,41.2613,24000.0
2013-01-22 11:55:00,41.65,41.71,41.62,41.7,51600.0,41.2812,41.3406,41.2514,41.3307,51600.0
2013-01-22 12:00:00,41.68,41.73,41.66,41.7,58000.0,41.3109,41.3604,41.2911,41.3307,58000.0
2013-01-22 12:05:00,41.66,41.69,41.64,41.67,29200.0,41.2911,41.3208,41.2712,41.301,29200.0
2013-01-22 12:10:00,41.68,41.7,41.64,41.68,73600.0,41.3109,41.3307,41.2712,41.3109,73600.0
2013-01-22 12:15:00,41.68,41.7,41.63,41.65,42000.0,41.3109,41.3307,41.2613,41.2812,42000.0
2013-01-22 12:20:00,41.67,41.7,41.66,41.67,58800.0,41.301,41.3307,41.2911,41.301,58800.0
2013-01-22 12:25:00,41.66,41.66,41.61,41.62,21600.0,41.2911,41.2911,41.2415,41.2514,21600.0
2013-01-22 12:30:00,41.62,41.64,41.58,41.59,48800.0,41.2514,41.2712,41.2118,41.2217,48800.0
2013-01-22 12:35:00,41.59,41.6,41.57,41.58,34400.0,41.2217,41.2316,41.2019,41.2118,34400.0
2013-01-22 12:40:00,41.58,41.64,41.58,41.64,23600.0,41.2118,41.2712,41.2118,41.2712,23600.0
2013-01-22 12:45:00,41.64,41.64,41.57,41.58,51600.0,41.2712,41.2712,41.2019,41.2118,51600.0
2013-01-22 12:50:00,41.58,41.63,41.55,41.6,64800.0,41.2118,41.2613,41.182,41.2316,64800.0
2013-01-22 12:55:00,41.59,41.61,41.58,41.58,43600.0,41.2217,41.2415,41.2118,41.2118,43600.0
2013-01-22 13:00:00,41.58,41.63,41.58,41.62,69600.0,41.2118,41.2613,41.2118,41.2514,69600.0
2013-01-22 13:05:00,41.62,41.63,41.58,41.59,50400.0,41.2514,41.2613,41.2118,41.2217,50400.0
2013-01-22 13:10:00,41.6,41.6,41.57,41.58,39600.0,41.2316,41.2316,41.2019,41.2118,39600.0
2013-01-22 13:15:00,41.57,41.67,41.56,41.66,42400.0,41.2019,41.301,41.192,41.2911,42400.0
2013-01-22 13:20:00,41.65,41.67,41.62,41.62,62000.0,41.2812,41.301,41.2514,41.2514,62000.0
2013-01-22 13:25:00,41.62,41.63,41.6,41.61,34400.0,41.2514,41.2613,41.2316,41.2415,34400.0
2013-01-22 13:30:00,41.6,41.67,41.6,41.67,50800.0,41.2316,41.301,41.2316,41.301,50800.0
2013-01-22 13:35:00,41.66,41.68,41.63,41.66,23200.0,41.2911,41.3109,41.2613,41.2911,23200.0
2013-01-22 13:40:00,41.66,41.73,41.65,41.72,64000.0,41.2911,41.3604,41.2812,41.3505,64000.0
2013-01-22 13:45:00,41.71,41.72,41.69,41.72,31200.0,41.3406,41.3505,41.3208,41.3505,31200.0
2013-01-22 13:50:00,41.72,41.73,41.68,41.68,25600.0,41.3505,41.3604,41.3109,41.3109,25600.0
2013-01-22 13:55:00,41.7,41.7,41.65,41.67,59200.0,41.3307,41.3307,41.2812,41.301,59200.0
2013-01-22 14:00:00,41.67,41.7,41.65,41.69,46400.0,41.301,41.3307,41.2812,41.3208,46400.0
2013-01-22 14:05:00,41.69,41.74,41.69,41.73,51600.0,41.3208,41.3704,41.3208,41.3604,51600.0
2013-01-22 14:10:00,41.74,41.82,41.74,41.77,90400.0,41.3704,41.4497,41.3704,41.4001,90400.0
2013-01-22 14:15:00,41.77,41.77,41.72,41.74,47200.0,41.4001,41.4001,41.3505,41.3704,47200.0
2013-01-22 14:20:00,41.75,41.75,41.68,41.7,49200.0,41.3803,41.3803,41.3109,41.3307,49200.0
2013-01-22 14:25:00,41.69,41.72,41.68,41.72,65200.0,41.3208,41.3505,41.3109,41.3505,65200.0
2013-01-22 14:30:00,41.72,41.75,41.69,41.71,62000.0,41.3505,41.3803,41.3208,41.3406,62000.0
2013-01-22 14:35:00,41.7,41.71,41.66,41.66,40000.0,41.3307,41.3406,41.2911,41.2911,40000.0
2013-01-22 14:40:00,41.66,41.68,41.64,41.65,78000.0,41.2911,41.3109,41.2712,41.2812,78000.0
2013-01-22 14:45:00,41.64,41.68,41.64,41.67,94800.0,41.2712,41.3109,41.2712,41.301,94800.0
2013-01-22 14:50:00,41.67,41.68,41.62,41.62,136000.0,41.301,41.3109,41.2514,41.2514,136000.0
2013-01-22 14:55:00,41.61,41.77,41.61,41.76,169200.0,41.2415,41.4001,41.2415,41.3902,169200.0
2013-01-22 15:00:00,41.76,41.79,41.74,41.75,110000.0,41.3902,41.4199,41.3704,41.3803,110000.0
2013-01-22 15:05:00,41.75,41.76,41.69,41.7,64800.0,41.3803,41.3902,41.3208,41.3307,64800.0
2013-01-22 15:10:00,41.69,41.77,41.66,41.74,95600.0,41.3208,41.4001,41.2911,41.3704,95600.0
2013-01-22 15:15:00,41.75,41.75,41.7,41.74,48000.0,41.3803,41.3803,41.3307,41.3704,48000.0
2013-01-22 15:20:00,41.72,41.74,41.67,41.68,78000.0,41.3505,41.3704,41.301,41.3109,78000.0
2013-01-22 15:25:00,41.69,41.75,41.65,41.75,106800.0,41.3208,41.3803,41.2812,41.3803,106800.0
2013-01-22 15:30:00,41.75,41.79,41.71,41.72,134400.0,41.3803,41.4199,41.3406,41.3505,134400.0
2013-01-22 15:35:00,41.73,41.75,41.7,41.7,76800.0,41.3604,41.3803,41.3307,41.3307,76800.0
2013-01-22 15:40:00,41.7,41.71,41.64,41.69,302400.0,41.3307,41.3406,41.2712,41.3208,302400.0
2013-01-22 15:45:00,41.69,41.7,41.58,41.61,182400.0,41.3208,41.3307,41.2118,41.2415,182400.0
2013-01-22 15:50:00,41.61,41.68,41.6,41.63,439200.0,41.2415,41.3109,41.2316,41.2613,439200.0
2013-01-22 15:55:00,41.63,41.72,41.62,41.72,571600.0,41.2613,41.3505,41.2514,41.3505,571600.0
2013-01-23 09:30:00,41.81,42.26,41.79,42.26,173600.0,41.4397,41.8858,41.4199,41.8858,173600.0
2013-01-23 09:35:00,42.23,42.27,42.13,42.16,96000.0,41.856,41.8957,41.7569,41.7866,96000.0
2013-01-23 09:40:00,42.18,42.19,42.07,42.12,101200.0,41.8065,41.8164,41.6974,41.747,101200.0
2013-01-23 09:45:00,42.1,42.21,42.1,42.21,89600.0,41.7272,41.8362,41.7272,41.8362,89600.0
2013-01-23 09:50:00,42.22,42.33,42.18,42.33,62000.0,41.8461,41.9551,41.8065,41.9551,62000.0
2013-01-23 09:55:00,42.32,42.49,42.32,42.44,76800.0,41.9452,42.1137,41.9452,42.0642,76800.0
2013-01-23 10:00:00,42.45,42.69,42.42,42.67,170400.0,42.0741,42.3119,42.0443,42.2921,170400.0
2013-01-23 10:05:00,42.66,42.71,42.59,42.68,53200.0,42.2822,42.3318,42.2128,42.302,53200.0
2013-01-23 10:10:00,42.67,42.87,42.65,42.87,180000.0,42.2921,42.4904,42.2723,42.4904,180000.0
2013-01-23 10:15:00,42.88,42.93,42.65,42.67,253600.0,42.5003,42.5498,42.2723,42.2921,253600.0
2013-01-23 10:20:00,42.65,42.65,42.51,42.6,221600.0,42.2723,42.2723,42.1335,42.2227,221600.0
2013-01-23 10:25:00,42.63,42.73,42.52,42.52,130800.0,42.2525,42.3516,42.1435,42.1435,130800.0
2013-01-23 10:30:00,42.52,42.6,42.52,42.55,140800.0,42.1435,42.2227,42.1435,42.1732,140800.0
2013-01-23 10:35:00,42.55,42.6,42.54,42.56,130000.0,42.1732,42.2227,42.1633,42.1831,130000.0
2013-01-23 10:40:00,42.56,42.59,42.56,42.56,56000.0,42.1831,42.2128,42.1831,42.1831,56000.0
2013-01-23 10:45:00,42.57,42.59,42.55,42.56,105200.0,42.193,42.2128,42.1732,42.1831,105200.0
2013-01-23 10:50:00,42.57,42.65,42.56,42.63,83600.0,42.193,42.2723,42.1831,42.2525,83600.0
2013-01-23 10:55:00,42.63,42.64,42.56,42.61,62400.0,42.2525,42.2624,42.1831,42.2327,62400.0
2013-01-23 11:00:00,42.6,42.64,42.57,42.58,56400.0,42.2227,42.2624,42.193,42.2029,56400.0
2013-01-23 11:05:00,42.59,42.62,42.57,42.62,65200.0,42.2128,42.2426,42.193,42.2426,65200.0
2013-01-23 11:10:00,42.62,42.68,42.59,42.65,86800.0,42.2426,42.302,42.2128,42.2723,86800.0
2013-01-23 11:15:00,42.64,42.68,42.62,42.64,81200.0,42.2624,42.302,42.2426,42.2624,81200.0
2013-01-23 11:20:00,42.63,42.66,42.6,42.65,98400.0,42.2525,42.2822,42.2227,42.2723,98400.0
2013-01-23 11:25:00,42.65,42.68,42.63,42.66,51600.0,42.2723,42.302,42.2525,42.2822,51600.0
2013-01-23 11:30:00,42.65,42.69,42.64,42.66,40400.0,42.2723,42.3119,42.2624,42.2822,40400.0
2013-01-23 11:35:00,42.65,42.69,42.64,42.67,71600.0,42.2723,42.3119,42.2624,42.2921,71600.0
2013-01-23 11:40:00,42.65,42.67,42.6,42.62,72000.0,42.2723,42.2921,42.2227,42.2426,72000.0
2013-01-23 11:45:00,42.6,42.63,42.58,42.63,34400.0,42.2227,42.2525,42.2029,42.2525,34400.0
2013-01-23 11:50:00,42.62,42.67,42.58,42.58,70000.0,42.2426,42.2921,42.2029,42.2029,70000.0
2013-01-23 11:55:00,42.58,42.58,42.46,42.46,46800.0,42.2029,42.2029,42.084,42.084,46800.0
2013-01-23 12:00:00,42.46,42.52,42.43,42.5,52800.0,42.084,42.1435,42.0543,42.1236,52800.0
2013-01-23 12:05:00,42.48,42.5,42.46,42.49,109200.0,42.1038,42.1236,42.084,42.1137,109200.0
2013-01-23 12:10:00,42.49,42.51,42.47,42.49,51600.0,42.1137,42.1335,42.0939,42.1137,51600.0
2013-01-23 12:15:00,42.48,42.49,42.47,42.48,70000.0,42.1038,42.1137,42.0939,42.1038,70000.0
2013-01-23 12:20:00,42.48,42.51,42.47,42.49,39200.0,42.1038,42.1335,42.0939,42.1137,39200.0
2013-01-23 12:25:00,42.48,42.49,42.47,42.48,62000.0,42.1038,42.1137,42.0939,42.1038,62000.0
2013-01-23 12:30:00,42.48,42.52,42.48,42.48,47200.0,42.1038,42.1435,42.1038,42.1038,47200.0
2013-01-23 12:35:00,42.49,42.54,42.49,42.49,26400.0,42.1137,42.1633,42.1137,42.1137,26400.0
2013-01-23 12:40:00,42.48,42.52,42.48,42.5,29600.0,42.1038,42.1435,42.1038,42.1236,29600.0
2013-01-23 12:45:00,42.49,42.5,42.48,42.48,14400.0,42.1137,42.1236,42.1038,42.1038,14400.0
2013-01-23 12:50:00,42.48,42.51,42.47,42.49,52400.0,42.1038,42.1335,42.0939,42.1137,52400.0
2013-01-23 12:55:00,42.48,42.52,42.48,42.52,18000.0,42.1038,42.1435,42.1038,42.1435,18000.0
2013-01-23 13:00:00,42.52,42.52,42.5,42.51,13200.0,42.1435,42.1435,42.1236,42.1335,13200.0
2013-01-23 13:05:00,42.5,42.62,42.5,42.6,50800.0,42.1236,42.2426,42.1236,42.2227,50800.0
2013-01-23 13:10:00,42.6,42.62,42.59,42.6,23600.0,42.2227,42.2426,42.2128,42.2227,23600.0
2013-01-23 13:15:00,42.6,42.64,42.58,42.63,43200.0,42.2227,42.2624,42.2029,42.2525,43200.0
2013-01-23 13:20:00,42.62,42.64,42.6,42.63,17200.0,42.2426,42.2624,42.2227,42.2525,17200.0
2013-01-23 13:25:00,42.63,42.64,42.58,42.63,41200.0,42.2525,42.2624,42.2029,42.2525,41200.0
2013-01-23 13:30:00,42.63,42.66,42.6,42.66,25200.0,42.2525,42.2822,42.2227,42.2822,25200.0
2013-01-23 13:35:00,42.64,42.66,42.63,42.63,27200.0,42.2624,42.2822,42.2525,42.2525,27200.0
2013-01-23 13:40:00,42.63,42.64,42.61,42.63,48400.0,42.2525,42.2624,42.2327,42.2525,48400.0
2013-01-23 13:45:00,42.63,42.63,42.61,42.63,10800.0,42.2525,42.2525,42.2327,42.2525,10800.0
2013-01-23 13:50:00,42.63,42.65,42.61,42.63,28400.0,42.2525,42.2723,42.2327,42.2525,28400.0
2013-01-23 13:55:00,42.64,42.65,42.61,42.63,22800.0,42.2624,42.2723,42.2327,42.2525,22800.0
2013-01-23 14:00:00,42.64,42.67,42.63,42.63,24800.0,42.2624,42.2921,42.2525,42.2525,24800.0
2013-01-23 14:05:00,42.63,42.64,42.61,42.63,44000.0,42.2525,42.2624,42.2327,42.2525,44000.0
2013-01-23 14:10:00,42.63,42.64,42.61,42.61,24800.0,42.2525,42.2624,42.2327,42.2327,24800.0
2013-01-23 14:15:00,42.63,42.65,42.61,42.65,36800.0,42.2525,42.2723,42.2327,42.2723,36800.0
2013-01-23 14:20:00,42.65,42.66,42.62,42.63,23200.0,42.2723,42.2822,42.2426,42.2525,23200.0
2013-01-23 14:25:00,42.62,42.66,42.62,42.65,18800.0,42.2426,42.2822,42.2426,42.2723,18800.0
2013-01-23 14:30:00,42.64,42.65,42.6,42.62,52800.0,42.2624,42.2723,42.2227,42.2426,52800.0
2013-01-23 14:35:00,42.62,42.64,42.61,42.62,109200.0,42.2426,42.2624,42.2327,42.2426,109200.0
2013-01-23 14:40:00,42.62,42.62,42.56,42.57,48800.0,42.2426,42.2426,42.1831,42.193,48800.0
2013-01-23 14:45:00,42.58,42.59,42.57,42.58,36400.0,42.2029,42.2128,42.193,42.2029,36400.0
2013-01-23 14:50:00,42.57,42.61,42.56,42.61,53200.0,42.193,42.2327,42.1831,42.2327,53200.0
2013-01-23 14:55:00,42.61,42.62,42.56,42.56,33200.0,42.2327,42.2426,42.1831,42.1831,33200.0
2013-01-23 15:00:00,42.57,42.65,42.57,42.65,75600.0,42.193,42.2723,42.193,42.2723,75600.0
2013-01-23 15:05:00,42.65,42.74,42.64,42.74,73200.0,42.2723,42.3615,42.2624,42.3615,73200.0
2013-01-23 15:10:00,42.74,42.74,42.66,42.66,75200.0,42.3615,42.3615,42.2822,42.2822,75200.0
2013-01-23 15:15:00,42.66,42.68,42.64,42.67,173200.0,42.2822,42.302,42.2624,42.2921,173200.0
2013-01-23 15:20:00,42.67,42.73,42.67,42.71,118000.0,42.2921,42.3516,42.2921,42.3318,118000.0
2013-01-23 15:25:00,42.72,42.74,42.7,42.72,88000.0,42.3417,42.3615,42.3219,42.3417,88000.0
2013-01-23 15:30:00,42.71,42.72,42.66,42.66,43600.0,42.3318,42.3417,42.2822,42.2822,43600.0
2013-01-23 15:35:00,42.66,42.68,42.64,42.66,44800.0,42.2822,42.302,42.2624,42.2822,44800.0
2013-01-23 15:40:00,42.66,42.66,42.58,42.6,56400.0,42.2822,42.2822,42.2029,42.2227,56400.0
2013-01-23 15:45:00,42.6,42.64,42.59,42.62,82000.0,42.2227,42.2624,42.2128,42.2426,82000.0
2013-01-23 15:50:00,42.62,42.63,42.56,42.63,55200.0,42.2426,42.2525,42.1831,42.2525,55200.0
2013-01-23 15:55:00,42.62,42.63,42.57,42.58,193600.0,42.2426,42.2525,42.193,42.2029,193600.0
2013-01-24 09:30:00,42.69,42.87,42.62,42.73,168000.0,42.3119,42.4904,42.2426,42.3516,168000.0
2013-01-24 09:35:00,42.72,43.12,42.72,43.08,112400.0,42.3417,42.7381,42.3417,42.6985,112400.0
2013-01-24 09:40:00,43.09,43.12,42.91,42.92,190800.0,42.7084,42.7381,42.53,42.5399,190800.0
2013-01-24 09:45:00,42.92,43.22,42.9,43.21,174800.0,42.5399,42.8373,42.5201,42.8273,174800.0
2013-01-24 09:50:00,43.18,43.31,43.12,43.15,131600.0,42.7976,42.9265,42.7381,42.7679,131600.0
2013-01-24 09:55:00,43.17,43.37,43.1,43.29,86800.0,42.7877,42.9859,42.7183,42.9066,86800.0
2013-01-24 10:00:00,43.31,43.37,43.24,43.36,63200.0,42.9265,42.9859,42.8571,42.976,63200.0
2013-01-24 10:05:00,43.37,43.37,43.26,43.32,86800.0,42.9859,42.9859,42.8769,42.9364,86800.0
2013-01-24 10:10:00,43.32,43.33,43.19,43.29,90400.0,42.9364,42.9463,42.8075,42.9066,90400.0
2013-01-24 10:15:00,43.28,43.33,43.26,43.29,84000.0,42.8967,42.9463,42.8769,42.9066,84000.0
2013-01-24 10:20:00,43.31,43.31,43.22,43.26,61200.0,42.9265,42.9265,42.8373,42.8769,61200.0
2013-01-24 10:25:00,43.25,43.28,43.18,43.22,74400.0,42.867,42.8967,42.7976,42.8373,74400.0
2013-01-24 10:30:00,43.21,43.21,43.08,43.14,92400.0,42.8273,42.8273,42.6985,42.758,92400.0
2013-01-24 10:35:00,43.16,43.2,43.09,43.14,119200.0,42.7778,42.8174,42.7084,42.758,119200.0
2013-01-24 10:40:00,43.13,43.19,43.13,43.19,95600.0,42.7481,42.8075,42.7481,42.8075,95600.0
2013-01-24 10:45:00,43.2,43.29,43.17,43.25,72800.0,42.8174,42.9066,42.7877,42.867,72800.0
2013-01-24 10:50:00,43.23,43.25,43.18,43.23,117200.0,42.8472,42.867,42.7976,42.8472,117200.0
2013-01-24 10:55:00,43.22,43.29,43.2,43.2,68400.0,42.8373,42.9066,42.8174,42.8174,68400.0
2013-01-24 11:00:00,43.24,43.28,43.22,43.27,12800.0,42.8571,42.8967,42.8373,42.8868,12800.0
2013-01-24 11:05:00,43.26,43.26,43.2,43.2,23600.0,42.8769,42.8769,42.8174,42.8174,23600.0
2013-01-24 11:10:00,43.21,43.24,43.2,43.23,69600.0,42.8273,42.8571,42.8174,42.8472,69600.0
2013-01-24 11:15:00,43.23,43.24,43.17,43.17,49200.0,42.8472,42.8571,42.7877,42.7877,49200.0
2013-01-24 11:20:00,43.18,43.27,43.16,43.27,34800.0,42.7976,42.8868,42.7778,42.8868,34800.0
2013-01-24 11:25:00,43.26,43.3,43.21,43.27,42000.0,42.8769,42.9165,42.8273,42.8868,42000.0
2013-01-24 11:30:00,43.29,43.32,43.25,43.28,33600.0,42.9066,42.9364,42.867,42.8967,33600.0
2013-01-24 11:35:00,43.25,43.3,43.24,43.24,22000.0,42.867,42.9165,42.8571,42.8571,22000.0
2013-01-24 11:40:00,43.22,43.28,43.22,43.25,36000.0,42.8373,42.8967,42.8373,42.867,36000.0
2013-01-24 11:45:00,43.25,43.31,43.23,43.23,35600.0,42.867,42.9265,42.8472,42.8472,35600.0
2013-01-24 11:50:00,43.23,43.32,43.23,43.25,30400.0,42.8472,42.9364,42.8472,42.867,30400.0
2013-01-24 11:55:00,43.25,43.33,43.25,43.29,46800.0,42.867,42.9463,42.867,42.9066,46800.0
2013-01-24 12:00:00,43.27,43.27,43.14,43.17,48400.0,42.8868,42.8868,42.758,42.7877,48400.0
2013-01-24 12:05:00,43.18,43.18,43.13,43.13,21200.0,42.7976,42.7976,42.7481,42.7481,21200.0
2013-01-24 12:10:00,43.13,43.15,43.1,43.13,50400.0,42.7481,42.7679,42.7183,42.7481,50400.0
2013-01-24 12:15:00,43.14,43.14,43.02,43.05,32400.0,42.758,42.758,42.639,42.6688,32400.0
2013-01-24 12:20:00,43.06,43.12,43.05,43.12,45600.0,42.6787,42.7381,42.6688,42.7381,45600.0
2013-01-24 12:25:00,43.12,43.16,43.11,43.15,32800.0,42.7381,42.7778,42.7282,42.7679,32800.0
2013-01-24 12:30:00,43.14,43.15,43.08,43.13,88400.0,42.758,42.7679,42.6985,42.7481,88400.0
2013-01-24 12:35:00,43.12,43.14,43.03,43.03,43200.0,42.7381,42.758,42.6489,42.6489,43200.0
2013-01-24 12:40:00,43.04,43.13,43.04,43.1,78400.0,42.6588,42.7481,42.6588,42.7183,78400.0
2013-01-24 12:45:00,43.1,43.12,43.08,43.09,37600.0,42.7183,42.7381,42.6985,42.7084,37600.0
2013-01-24 12:50:00,43.09,43.1,43.02,43.05,68800.0,42.7084,42.7183,42.639,42.6688,68800.0
2013-01-24 12:55:00,43.07,43.09,43.02,43.04,70400.0,42.6886,42.7084,42.639,42.6588,70400.0
2013-01-24 13:00:00,43.04,43.08,43.02,43.02,120400.0,42.6588,42.6985,42.639,42.639,120400.0
2013-01-24 13:05:00,43.02,43.06,43.01,43.04,39600.0,42.639,42.6787,42.6291,42.6588,39600.0
2013-01-24 13:10:00,43.04,43.06,43.02,43.02,16400.0,42.6588,42.6787,42.639,42.639,16400.0
2013-01-24 13:15:00,43.02,43.09,43.02,43.08,31600.0,42.639,42.7084,42.639,42.6985,31600.0
2013-01-24 13:20:00,43.1,43.12,43.08,43.1,30400.0,42.7183,42.7381,42.6985,42.7183,30400.0
2013-01-24 13:25:00,43.08,43.13,43.08,43.08,21200.0,42.6985,42.7481,42.6985,42.6985,21200.0
2013-01-24 13:30:00,43.08,43.1,43.05,43.09,33200.0,42.6985,42.7183,42.6688,42.7084,33200.0
2013-01-24 13:35:00,43.09,43.1,43.01,43.01,86800.0,42.7084,42.7183,42.6291,42.6291,86800.0
2013-01-24 13:40:00,43.01,43.04,42.96,43.01,61600.0,42.6291,42.6588,42.5796,42.6291,61600.0
2013-01-24 13:45:00,43.01,43.03,42.9,42.92,37200.0,42.6291,42.6489,42.5201,42.5399,37200.0
2013-01-24 13:50:00,42.9,42.98,42.9,42.98,38400.0,42.5201,42.5994,42.5201,42.5994,38400.0
2013-01-24 13:55:00,42.97,42.98,42.91,42.96,55600.0,42.5895,42.5994,42.53,42.5796,55600.0
2013-01-24 14:00:00,42.96,42.97,42.92,42.97,39600.0,42.5796,42.5895,42.5399,42.5895,39600.0
2013-01-24 14:05:00,42.97,43.02,42.94,43.02,30800.0,42.5895,42.639,42.5597,42.639,30800.0
2013-01-24 14:10:00,43.02,43.02,42.96,43.01,43600.0,42.639,42.639,42.5796,42.6291,43600.0
2013-01-24 14:15:00,43.0,43.02,42.97,42.97,27200.0,42.6192,42.639,42.5895,42.5895,27200.0
2013-01-24 14:20:00,42.99,43.01,42.98,43.0,22000.0,42.6093,42.6291,42.5994,42.6192,22000.0
2013-01-24 14:25:00,43.01,43.01,42.96,42.99,53200.0,42.6291,42.6291,42.5796,42.6093,53200.0
2013-01-24 14:30:00,43.01,43.07,43.0,43.06,28800.0,42.6291,42.6886,42.6192,42.6787,28800.0
2013-01-24 14:35:00,43.07,43.07,43.01,43.02,22400.0,42.6886,42.6886,42.6291,42.639,22400.0
2013-01-24 14:40:00,43.02,43.03,43.0,43.01,16800.0,42.639,42.6489,42.6192,42.6291,16800.0
2013-01-24 14:45:00,43.02,43.05,42.97,42.98,28400.0,42.639,42.6688,42.5895,42.5994,28400.0
2013-01-24 14:50:00,42.98,43.0,42.96,42.99,50000.0,42.5994,42.6192,42.5796,42.6093,50000.0
2013-01-24 14:55:00,43.0,43.0,42.9,42.95,24400.0,42.6192,42.6192,42.5201,42.5696,24400.0
2013-01-24 15:00:00,42.97,43.0,42.91,42.98,34800.0,42.5895,42.6192,42.53,42.5994,34800.0
2013-01-24 15:05:00,42.99,43.01,42.97,42.97,37600.0,42.6093,42.6291,42.5895,42.5895,37600.0
2013-01-24 15:10:00,42.98,43.02,42.97,42.99,46400.0,42.5994,42.639,42.5895,42.6093,46400.0
2013-01-24 15:15:00,43.0,43.06,42.98,43.01,65200.0,42.6192,42.6787,42.5994,42.6291,65200.0
2013-01-24 15:20:00,43.01,43.06,43.0,43.02,92000.0,42.6291,42.6787,42.6192,42.639,92000.0
2013-01-24 15:25:00,43.02,43.09,43.01,43.06,53200.0,42.639,42.7084,42.6291,42.6787,53200.0
2013-01-24 15:30:00,43.07,43.16,43.07,43.16,80800.0,42.6886,42.7778,42.6886,42.7778,80800.0
2013-01-24 15:35:00,43.14,43.21,43.13,43.16,111200.0,42.758,42.8273,42.7481,42.7778,111200.0
2013-01-24 15:40:00,43.16,43.23,43.15,43.17,79600.0,42.7778,42.8472,42.7679,42.7877,79600.0
2013-01-24 15:45:00,43.2,43.22,43.09,43.12,74400.0,42.8174,42.8373,42.7084,42.7381,74400.0
2013-01-24 15:50:00,43.13,43.16,43.07,43.13,137200.0,42.7481,42.7778,42.6886,42.7481,137200.0
2013-01-24 15:55:00,43.13,43.15,43.05,43.05,204000.0,42.7481,42.7679,42.6688,42.6688,204000.0
2013-01-25 09:30:00,43.3,43.37,43.15,43.34,187600.0,42.9165,42.9859,42.7679,42.9562,187600.0
2013-01-25 09:35:00,43.32,43.45,43.24,43.44,151200.0,42.9364,43.0652,42.8571,43.0553,151200.0
2013-01-25 09:40:00,43.44,43.55,43.39,43.54,292800.0,43.0553,43.1643,43.0057,43.1544,292800.0
2013-01-25 09:45:00,43.55,43.58,43.38,43.47,228000.0,43.1643,43.1941,42.9958,43.085,228000.0
2013-01-25 09:50:00,43.49,43.57,43.47,43.5,187600.0,43.1049,43.1842,43.085,43.1148,187600.0
2013-01-25 09:55:00,43.53,43.68,43.53,43.61,171600.0,43.1445,43.2932,43.1445,43.2238,171600.0
2013-01-25 10:00:00,43.58,43.62,43.48,43.59,112800.0,43.1941,43.2337,43.095,43.204,112800.0
2013-01-25 10:05:00,43.59,43.63,43.46,43.46,200000.0,43.204,43.2436,43.0751,43.0751,200000.0
2013-01-25 10:10:00,43.46,43.53,43.4,43.41,76800.0,43.0751,43.1445,43.0157,43.0256,76800.0
2013-01-25 10:15:00,43.41,43.53,43.41,43.51,103200.0,43.0256,43.1445,43.0256,43.1247,103200.0
2013-01-25 10:20:00,43.51,43.52,43.48,43.49,92000.0,43.1247,43.1346,43.095,43.1049,92000.0
2013-01-25 10:25:00,43.49,43.51,43.31,43.33,51200.0,43.1049,43.1247,42.9265,42.9463,51200.0
2013-01-25 10:30:00,43.32,43.42,43.32,43.37,36400.0,42.9364,43.0355,42.9364,42.9859,36400.0
2013-01-25 10:35:00,43.36,43.43,43.36,43.42,102800.0,42.976,43.0454,42.976,43.0355,102800.0
2013-01-25 10:40:00,43.41,43.49,43.38,43.42,46000.0,43.0256,43.1049,42.9958,43.0355,46000.0
2013-01-25 10:45:00,43.42,43.47,43.42,43.44,56000.0,43.0355,43.085,43.0355,43.0553,56000.0
2013-01-25 10:50:00,43.46,43.48,43.4,43.4,32800.0,43.0751,43.095,43.0157,43.0157,32800.0
2013-01-25 10:55:00,43.4,43.45,43.39,43.42,22000.0,43.0157,43.0652,43.0057,43.0355,22000.0
2013-01-25 11:00:00,43.41,43.5,43.37,43.47,101200.0,43.0256,43.1148,42.9859,43.085,101200.0
2013-01-25 11:05:00,43.47,43.53,43.45,43.45,44400.0,43.085,43.1445,43.0652,43.0652,44400.0
2013-01-25 11:10:00,43.47,43.52,43.47,43.49,10000.0,43.085,43.1346,43.085,43.1049,10000.0
2013-01-25 11:15:00,43.49,43.51,43.45,43.47,26400.0,43.1049,43.1247,43.0652,43.085,26400.0
2013-01-25 11:20:00,43.49,43.49,43.4,43.46,23200.0,43.1049,43.1049,43.0157,43.0751,23200.0
2013-01-25 11:25:00,43.46,43.5,43.45,43.49,26800.0,43.0751,43.1148,43.0652,43.1049,26800.0
2013-01-25 11:30:00,43.5,43.53,43.48,43.5,88000.0,43.1148,43.1445,43.095,43.1148,88000.0
2013-01-25 11:35:00,43.5,43.51,43.42,43.44,29200.0,43.1148,43.1247,43.0355,43.0553,29200.0
2013-01-25 11:40:00,43.44,43.48,43.42,43.47,35200.0,43.0553,43.095,43.0355,43.085,35200.0
2013-01-25 11:45:00,43.45,43.5,43.45,43.49,22000.0,43.0652,43.1148,43.0652,43.1049,22000.0
2013-01-25 11:50:00,43.5,43.51,43.44,43.46,20400.0,43.1148,43.1247,43.0553,43.0751,20400.0
2013-01-25 11:55:00,43.45,43.49,43.44,43.46,25200.0,43.0652,43.1049,43.0553,43.0751,25200.0
2013-01-25 12:00:00,43.45,43.51,43.44,43.51,25600.0,43.0652,43.1247,43.0553,43.1247,25600.0
2013-01-25 12:05:00,43.51,43.54,43.5,43.53,54000.0,43.1247,43.1544,43.1148,43.1445,54000.0
2013-01-25 12:10:00,43.54,43.54,43.48,43.5,50000.0,43.1544,43.1544,43.095,43.1148,50000.0
2013-01-25 12:15:00,43.5,43.6,43.5,43.6,73600.0,43.1148,43.2139,43.1148,43.2139,73600.0
2013-01-25 12:20:00,43.55,43.59,43.48,43.5,32000.0,43.1643,43.204,43.095,43.1148,32000.0
2013-01-25 12:25:00,43.49,43.51,43.47,43.49,22400.0,43.1049,43.1247,43.085,43.1049,22400.0
2013-01-25 12:30:00,43.49,43.53,43.48,43.52,19200.0,43.1049,43.1445,43.095,43.1346,19200.0
2013-01-25 12:35:00,43.54,43.55,43.48,43.5,26800.0,43.1544,43.1643,43.095,43.1148,26800.0
2013-01-25 12:40:00,43.5,43.6,43.49,43.53,23200.0,43.1148,43.2139,43.1049,43.1445,23200.0
2013-01-25 12:45:00,43.55,43.57,43.52,43.56,25200.0,43.1643,43.1842,43.1346,43.1742,25200.0
2013-01-25 12:50:00,43.54,43.59,43.54,43.58,17600.0,43.1544,43.204,43.1544,43.1941,17600.0
2013-01-25 12:55:00,43.59,43.6,43.53,43.54,34800.0,43.204,43.2139,43.1445,43.1544,34800.0
2013-01-25 13:00:00,43.55,43.57,43.53,43.57,35200.0,43.1643,43.1842,43.1445,43.1842,35200.0
2013-01-25 13:05:00,43.57,43.62,43.57,43.6,79600.0,43.1842,43.2337,43.1842,43.2139,79600.0
2013-01-25 13:10:00,43.59,43.62,43.57,43.61,78800.0,43.204,43.2337,43.1842,43.2238,78800.0
2013-01-25 13:15:00,43.62,43.74,43.62,43.74,132000.0,43.2337,43.3526,43.2337,43.3526,132000.0
2013-01-25 13:20:00,43.73,43.73,43.69,43.7,43200.0,43.3427,43.3427,43.3031,43.313,43200.0
2013-01-25 13:25:00,43.71,43.87,43.71,43.83,294800.0,43.3229,43.4815,43.3229,43.4419,294800.0
2013-01-25 13:30:00,43.83,43.94,43.82,43.84,158000.0,43.4419,43.5509,43.4319,43.4518,158000.0
2013-01-25 13:35:00,43.83,43.86,43.8,43.82,51600.0,43.4419,43.4716,43.4121,43.4319,51600.0
2013-01-25 13:40:00,43.81,43.88,43.8,43.86,60000.0,43.422,43.4914,43.4121,43.4716,60000.0
2013-01-25 13:45:00,43.84,43.86,43.71,43.72,145600.0,43.4518,43.4716,43.3229,43.3328,145600.0
2013-01-25 13:50:00,43.72,43.77,43.71,43.74,26000.0,43.3328,43.3824,43.3229,43.3526,26000.0
2013-01-25 13:55:00,43.75,43.82,43.72,43.82,128400.0,43.3626,43.4319,43.3328,43.4319,128400.0
2013-01-25 14:00:00,43.81,43.81,43.73,43.78,62400.0,43.422,43.422,43.3427,43.3923,62400.0
2013-01-25 14:05:00,43.77,43.81,43.73,43.81,53600.0,43.3824,43.422,43.3427,43.422,53600.0
2013-01-25 14:10:00,43.8,43.8,43.73,43.73,32800.0,43.4121,43.4121,43.3427,43.3427,32800.0
2013-01-25 14:15:00,43.73,43.78,43.71,43.72,21600.0,43.3427,43.3923,43.3229,43.3328,21600.0
2013-01-25 14:20:00,43.72,43.8,43.7,43.73,36400.0,43.3328,43.4121,43.313,43.3427,36400.0
2013-01-25 14:25:00,43.75,43.78,43.69,43.71,29200.0,43.3626,43.3923,43.3031,43.3229,29200.0
2013-01-25 14:30:00,43.7,43.73,43.65,43.69,59200.0,43.313,43.3427,43.2634,43.3031,59200.0
2013-01-25 14:35:00,43.7,43.71,43.59,43.62,75200.0,43.313,43.3229,43.204,43.2337,75200.0
2013-01-25 14:40:00,43.61,43.62,43.57,43.59,79600.0,43.2238,43.2337,43.1842,43.204,79600.0
2013-01-25 14:45:00,43.58,43.63,43.57,43.6,35200.0,43.1941,43.2436,43.1842,43.2139,35200.0
2013-01-25 14:50:00,43.61,43.61,43.57,43.57,45600.0,43.2238,43.2238,43.1842,43.1842,45600.0
2013-01-25 14:55:00,43.57,43.58,43.5,43.51,65600.0,43.1842,43.1941,43.1148,43.1247,65600.0
2013-01-25 15:00:00,43.52,43.59,43.52,43.53,54400.0,43.1346,43.204,43.1346,43.1445,54400.0
2013-01-25 15:05:00,43.52,43.58,43.47,43.51,81200.0,43.1346,43.1941,43.085,43.1247,81200.0
2013-01-25 15:10:00,43.49,43.54,43.45,43.51,72000.0,43.1049,43.1544,43.0652,43.1247,72000.0
2013-01-25 15:15:00,43.51,43.51,43.42,43.42,64400.0,43.1247,43.1247,43.0355,43.0355,64400.0
2013-01-25 15:20:00,43.43,43.45,43.38,43.42,79200.0,43.0454,43.0652,42.9958,43.0355,79200.0
2013-01-25 15:25:00,43.42,43.46,43.4,43.41,60000.0,43.0355,43.0751,43.0157,43.0256,60000.0
2013-01-25 15:30:00,43.42,43.52,43.42,43.51,47600.0,43.0355,43.1346,43.0355,43.1247,47600.0
2013-01-25 15:35:00,43.51,43.54,43.47,43.53,90000.0,43.1247,43.1544,43.085,43.1445,90000.0
2013-01-25 15:40:00,43.53,43.54,43.42,43.46,108800.0,43.1445,43.1544,43.0355,43.0751,108800.0
2013-01-25 15:45:00,43.43,43.49,43.38,43.45,129600.0,43.0454,43.1049,42.9958,43.0652,129600.0
2013-01-25 15:50:00,43.45,43.48,43.42,43.48,148400.0,43.0652,43.095,43.0355,43.095,148400.0
2013-01-25 15:55:00,43.48,43.49,43.37,43.47,332400.0,43.095,43.1049,42.9859,43.085,332400.0
2013-01-28 09:30:00,44.57,44.66,44.33,44.44,440000.0,44.1753,44.2645,43.9374,44.0465,440000.0
2013-01-28 09:35:00,44.44,44.49,44.29,44.34,220400.0,44.0465,44.096,43.8978,43.9473,220400.0
2013-01-28 09:40:00,44.34,44.51,44.29,44.49,184400.0,43.9473,44.1158,43.8978,44.096,184400.0
2013-01-28 09:45:00,44.49,44.51,44.26,44.39,164000.0,44.096,44.1158,43.868,43.9969,164000.0
2013-01-28 09:50:00,44.4,44.47,44.36,44.47,106400.0,44.0068,44.0762,43.9672,44.0762,106400.0
2013-01-28 09:55:00,44.46,44.5,44.43,44.45,98400.0,44.0663,44.1059,44.0365,44.0564,98400.0
2013-01-28 10:00:00,44.44,44.64,44.29,44.63,163200.0,44.0465,44.2447,43.8978,44.2348,163200.0
2013-01-28 10:05:00,44.61,44.61,44.18,44.22,120800.0,44.2149,44.2149,43.7888,43.8284,120800.0
2013-01-28 10:10:00,44.19,44.38,44.16,44.33,124800.0,43.7987,43.987,43.7689,43.9374,124800.0
2013-01-28 10:15:00,44.3,44.42,44.29,44.39,97200.0,43.9077,44.0266,43.8978,43.9969,97200.0
2013-01-28 10:20:00,44.38,44.46,44.35,44.46,42800.0,43.987,44.0663,43.9572,44.0663,42800.0
2013-01-28 10:25:00,44.47,44.57,44.42,44.42,98800.0,44.0762,44.1753,44.0266,44.0266,98800.0
2013-01-28 10:30:00,44.45,44.49,44.35,44.36,52400.0,44.0564,44.096,43.9572,43.9672,52400.0
2013-01-28 10:35:00,44.35,44.41,44.34,44.36,44800.0,43.9572,44.0167,43.9473,43.9672,44800.0
2013-01-28 10:40:00,44.35,44.38,44.32,44.36,29600.0,43.9572,43.987,43.9275,43.9672,29600.0
2013-01-28 10:45:00,44.37,44.48,44.37,44.45,51200.0,43.9771,44.0861,43.9771,44.0564,51200.0
2013-01-28 10:50:00,44.45,44.46,44.38,44.42,40400.0,44.0564,44.0663,43.987,44.0266,40400.0
2013-01-28 10:55:00,44.41,44.44,44.35,44.41,62400.0,44.0167,44.0465,43.9572,44.0167,62400.0
2013-01-28 11:00:00,44.41,44.42,44.37,44.39,44800.0,44.0167,44.0266,43.9771,43.9969,44800.0
2013-01-28 11:05:00,44.38,44.4,44.31,44.31,78400.0,43.987,44.0068,43.9176,43.9176,78400.0
2013-01-28 11:10:00,44.31,44.31,44.22,44.22,83600.0,43.9176,43.9176,43.8284,43.8284,83600.0
2013-01-28 11:15:00,44.23,44.27,44.19,44.23,61200.0,43.8383,43.878,43.7987,43.8383,61200.0
2013-01-28 11:20:00,44.24,44.26,44.22,44.24,99600.0,43.8482,43.868,43.8284,43.8482,99600.0
2013-01-28 11:25:00,44.26,44.31,44.24,44.31,33600.0,43.868,43.9176,43.8482,43.9176,33600.0
2013-01-28 11:30:00,44.31,44.33,44.27,44.29,42800.0,43.9176,43.9374,43.878,43.8978,42800.0
2013-01-28 11:35:00,44.3,44.33,44.27,44.33,26400.0,43.9077,43.9374,43.878,43.9374,26400.0
2013-01-28 11:40:00,44.32,44.43,44.31,44.43,37600.0,43.9275,44.0365,43.9176,44.0365,37600.0
2013-01-28 11:45:00,44.43,44.48,44.38,44.45,73600.0,44.0365,44.0861,43.987,44.0564,73600.0
2013-01-28 11:50:00,44.46,44.49,44.4,44.42,24000.0,44.0663,44.096,44.0068,44.0266,24000.0
2013-01-28 11:55:00,44.43,44.43,44.38,44.39,34800.0,44.0365,44.0365,43.987,43.9969,34800.0
2013-01-28 12:00:00,44.4,44.4,44.35,44.38,54800.0,44.0068,44.0068,43.9572,43.987,54800.0
2013-01-28 12:05:00,44.37,44.38,44.36,44.37,46400.0,43.9771,43.987,43.9672,43.9771,46400.0
2013-01-28 12:10:00,44.36,44.37,44.34,44.35,22400.0,43.9672,43.9771,43.9473,43.9572,22400.0
2013-01-28 12:15:00,44.35,44.35,44.32,44.32,32000.0,43.9572,43.9572,43.9275,43.9275,32000.0
2013-01-28 12:20:00,44.34,44.35,44.27,44.3,30400.0,43.9473,43.9572,43.878,43.9077,30400.0
2013-01-28 12:25:00,44.32,44.32,44.29,44.3,44400.0,43.9275,43.9275,43.8978,43.9077,44400.0
2013-01-28 12:30:00,44.3,44.32,44.27,44.29,32000.0,43.9077,43.9275,43.878,43.8978,32000.0
2013-01-28 12:35:00,44.3,44.33,44.3,44.31,46800.0,43.9077,43.9374,43.9077,43.9176,46800.0
2013-01-28 12:40:00,44.29,44.32,44.27,44.28,98400.0,43.8978,43.9275,43.878,43.8879,98400.0
2013-01-28 12:45:00,44.27,44.3,44.27,44.28,68400.0,43.878,43.9077,43.878,43.8879,68400.0
2013-01-28 12:50:00,44.27,44.29,44.25,44.29,44800.0,43.878,43.8978,43.8581,43.8978,44800.0
2013-01-28 12:55:00,44.29,44.38,44.29,44.35,81600.0,43.8978,43.987,43.8978,43.9572,81600.0
2013-01-28 13:00:00,44.35,44.36,44.32,44.33,92400.0,43.9572,43.9672,43.9275,43.9374,92400.0
2013-01-28 13:05:00,44.33,44.33,44.28,44.31,91600.0,43.9374,43.9374,43.8879,43.9176,91600.0
2013-01-28 13:10:00,44.29,44.38,44.29,44.38,32400.0,43.8978,43.987,43.8978,43.987,32400.0
2013-01-28 13:15:00,44.37,44.4,44.35,44.36,70400.0,43.9771,44.0068,43.9572,43.9672,70400.0
2013-01-28 13:20:00,44.36,44.38,44.33,44.35,54400.0,43.9672,43.987,43.9374,43.9572,54400.0
2013-01-28 13:25:00,44.35,44.35,44.23,44.23,122000.0,43.9572,43.9572,43.8383,43.8383,122000.0
2013-01-28 13:30:00,44.23,44.27,44.19,44.25,67200.0,43.8383,43.878,43.7987,43.8581,67200.0
2013-01-28 13:35:00,44.26,44.34,44.26,44.32,36400.0,43.868,43.9473,43.868,43.9275,36400.0
2013-01-28 13:40:00,44.32,44.34,44.25,44.26,48800.0,43.9275,43.9473,43.8581,43.868,48800.0
2013-01-28 13:45:00,44.27,44.3,44.25,44.26,50400.0,43.878,43.9077,43.8581,43.868,50400.0
2013-01-28 13:50:00,44.27,44.27,44.23,44.24,63600.0,43.878,43.878,43.8383,43.8482,63600.0
2013-01-28 13:55:00,44.25,44.32,44.25,44.28,53200.0,43.8581,43.9275,43.8581,43.8879,53200.0
2013-01-28 14:00:00,44.28,44.28,44.24,44.26,87600.0,43.8879,43.8879,43.8482,43.868,87600.0
2013-01-28 14:05:00,44.25,44.28,44.24,44.25,110400.0,43.8581,43.8879,43.8482,43.8581,110400.0
2013-01-28 14:10:00,44.25,44.27,44.24,44.26,24800.0,43.8581,43.878,43.8482,43.868,24800.0
2013-01-28 14:15:00,44.28,44.29,44.22,44.27,67600.0,43.8879,43.8978,43.8284,43.878,67600.0
2013-01-28 14:20:00,44.28,44.29,44.25,44.28,54400.0,43.8879,43.8978,43.8581,43.8879,54400.0
2013-01-28 14:25:00,44.27,44.37,44.27,44.37,64400.0,43.878,43.9771,43.878,43.9771,64400.0
2013-01-28 14:30:00,44.35,44.41,44.35,44.41,53600.0,43.9572,44.0167,43.9572,44.0167,53600.0
2013-01-28 14:35:00,44.41,44.41,44.32,44.34,28800.0,44.0167,44.0167,43.9275,43.9473,28800.0
2013-01-28 14:40:00,44.34,44.46,44.34,44.45,32400.0,43.9473,44.0663,43.9473,44.0564,32400.0
2013-01-28 14:45:00,44.45,44.55,44.41,44.54,94800.0,44.0564,44.1555,44.0167,44.1456,94800.0
2013-01-28 14:50:00,44.53,44.66,44.51,44.59,111200.0,44.1357,44.2645,44.1158,44.1951,111200.0
2013-01-28 14:55:00,44.59,44.6,44.45,44.49,65200.0,44.1951,44.205,44.0564,44.096,65200.0
2013-01-28 15:00:00,44.5,44.57,44.49,44.56,86800.0,44.1059,44.1753,44.096,44.1654,86800.0
2013-01-28 15:05:00,44.55,44.59,44.48,44.49,84000.0,44.1555,44.1951,44.0861,44.096,84000.0
2013-01-28 15:10:00,44.5,44.51,44.47,44.5,67200.0,44.1059,44.1158,44.0762,44.1059,67200.0
2013-01-28 15:15:00,44.49,44.57,44.46,44.47,128400.0,44.096,44.1753,44.0663,44.0762,128400.0
2013-01-28 15:20:00,44.46,44.54,44.46,44.49,116000.0,44.0663,44.1456,44.0663,44.096,116000.0
2013-01-28 15:25:00,44.49,44.52,44.47,44.51,92400.0,44.096,44.1257,44.0762,44.1158,92400.0
2013-01-28 15:30:00,44.51,44.62,44.5,44.6,77200.0,44.1158,44.2249,44.1059,44.205,77200.0
2013-01-28 15:35:00,44.61,44.68,44.61,44.68,125600.0,44.2149,44.2843,44.2149,44.2843,125600.0
2013-01-28 15:40:00,44.69,44.73,44.68,44.69,186800.0,44.2942,44.3339,44.2843,44.2942,186800.0
2013-01-28 15:45:00,44.71,44.72,44.63,44.63,147600.0,44.3141,44.324,44.2348,44.2348,147600.0
2013-01-28 15:50:00,44.63,44.65,44.55,44.55,228000.0,44.2348,44.2546,44.1555,44.1555,228000.0
2013-01-28 15:55:00,44.55,44.63,44.47,44.52,412000.0,44.1555,44.2348,44.0762,44.1257,412000.0
2013-01-29 09:30:00,43.68,44.0,43.54,43.88,343600.0,43.2932,43.6103,43.1544,43.4914,343600.0
2013-01-29 09:35:00,43.8,43.95,43.75,43.76,127600.0,43.4121,43.5608,43.3626,43.3725,127600.0
2013-01-29 09:40:00,43.78,43.96,43.76,43.92,127200.0,43.3923,43.5707,43.3725,43.5311,127200.0
2013-01-29 09:45:00,43.88,43.9,43.62,43.65,248000.0,43.4914,43.5112,43.2337,43.2634,248000.0
2013-01-29 09:50:00,43.63,43.74,43.6,43.6,333200.0,43.2436,43.3526,43.2139,43.2139,333200.0
2013-01-29 09:55:00,43.6,43.62,43.39,43.54,195600.0,43.2139,43.2337,43.0057,43.1544,195600.0
2013-01-29 10:00:00,43.53,43.53,43.18,43.25,316800.0,43.1445,43.1445,42.7976,42.867,316800.0
2013-01-29 10:05:00,43.24,43.3,43.08,43.19,197600.0,42.8571,42.9165,42.6985,42.8075,197600.0
2013-01-29 10:10:00,43.17,43.43,43.16,43.35,112400.0,42.7877,43.0454,42.7778,42.9661,112400.0
2013-01-29 10:15:00,43.36,43.43,43.31,43.4,74400.0,42.976,43.0454,42.9265,43.0157,74400.0
2013-01-29 10:20:00,43.43,43.58,43.37,43.41,84400.0,43.0454,43.1941,42.9859,43.0256,84400.0
2013-01-29 10:25:00,43.44,43.57,43.4,43.48,60000.0,43.0553,43.1842,43.0157,43.095,60000.0
2013-01-29 10:30:00,43.47,43.5,43.34,43.39,121200.0,43.085,43.1148,42.9562,43.0057,121200.0
2013-01-29 10:35:00,43.36,43.37,43.27,43.33,75600.0,42.976,42.9859,42.8868,42.9463,75600.0
2013-01-29 10:40:00,43.36,43.47,43.33,43.44,76000.0,42.976,43.085,42.9463,43.0553,76000.0
2013-01-29 10:45:00,43.46,43.49,43.33,43.35,42400.0,43.0751,43.1049,42.9463,42.9661,42400.0
2013-01-29 10:50:00,43.35,43.4,43.3,43.35,42000.0,42.9661,43.0157,42.9165,42.9661,42000.0
2013-01-29 10:55:00,43.34,43.47,43.32,43.37,48000.0,42.9562,43.085,42.9364,42.9859,48000.0
2013-01-29 11:00:00,43.37,43.4,43.28,43.37,58400.0,42.9859,43.0157,42.8967,42.9859,58400.0
2013-01-29 11:05:00,43.36,43.42,43.35,43.42,35600.0,42.976,43.0355,42.9661,43.0355,35600.0
2013-01-29 11:10:00,43.42,43.45,43.4,43.43,88800.0,43.0355,43.0652,43.0157,43.0454,88800.0
2013-01-29 11:15:00,43.43,43.6,43.43,43.5,85600.0,43.0454,43.2139,43.0454,43.1148,85600.0
2013-01-29 11:20:00,43.52,43.67,43.51,43.67,56000.0,43.1346,43.2833,43.1247,43.2833,56000.0
2013-01-29 11:25:00,43.68,43.7,43.64,43.69,52400.0,43.2932,43.313,43.2535,43.3031,52400.0
2013-01-29 11:30:00,43.68,43.68,43.62,43.66,56000.0,43.2932,43.2932,43.2337,43.2734,56000.0
2013-01-29 11:35:00,43.66,43.69,43.62,43.69,54000.0,43.2734,43.3031,43.2337,43.3031,54000.0
2013-01-29 11:40:00,43.7,43.72,43.65,43.66,50000.0,43.313,43.3328,43.2634,43.2734,50000.0
2013-01-29 11:45:00,43.66,43.7,43.63,43.66,57600.0,43.2734,43.313,43.2436,43.2734,57600.0
2013-01-29 11:50:00,43.65,43.66,43.6,43.6,32800.0,43.2634,43.2734,43.2139,43.2139,32800.0
2013-01-29 11:55:00,43.62,43.64,43.59,43.61,39200.0,43.2337,43.2535,43.204,43.2238,39200.0
2013-01-29 12:00:00,43.63,43.64,43.61,43.64,32800.0,43.2436,43.2535,43.2238,43.2535,32800.0
2013-01-29 12:05:00,43.6,43.63,43.57,43.6,35200.0,43.2139,43.2436,43.1842,43.2139,35200.0
2013-01-29 12:10:00,43.59,43.62,43.56,43.56,30800.0,43.204,43.2337,43.1742,43.1742,30800.0
2013-01-29 12:15:00,43.55,43.6,43.54,43.6,10800.0,43.1643,43.2139,43.1544,43.2139,10800.0
2013-01-29 12:20:00,43.58,43.6,43.56,43.58,24000.0,43.1941,43.2139,43.1742,43.1941,24000.0
2013-01-29 12:25:00,43.59,43.59,43.45,43.46,84800.0,43.204,43.204,43.0652,43.0751,84800.0
2013-01-29 12:30:00,43.49,43.5,43.4,43.46,36800.0,43.1049,43.1148,43.0157,43.0751,36800.0
2013-01-29 12:35:00,43.45,43.58,43.45,43.57,41200.0,43.0652,43.1941,43.0652,43.1842,41200.0
2013-01-29 12:40:00,43.55,43.6,43.54,43.54,55200.0,43.1643,43.2139,43.1544,43.1544,55200.0
2013-01-29 12:45:00,43.56,43.6,43.55,43.58,24800.0,43.1742,43.2139,43.1643,43.1941,24800.0
2013-01-29 12:50:00,43.56,43.64,43.56,43.62,46400.0,43.1742,43.2535,43.1742,43.2337,46400.0
2013-01-29 12:55:00,43.6,43.65,43.59,43.64,26400.0,43.2139,43.2634,43.204,43.2535,26400.0
2013-01-29 13:00:00,43.63,43.68,43.63,43.67,66800.0,43.2436,43.2932,43.2436,43.2833,66800.0
2013-01-29 13:05:00,43.67,43.68,43.66,43.67,62000.0,43.2833,43.2932,43.2734,43.2833,62000.0
2013-01-29 13:10:00,43.67,43.69,43.62,43.62,74400.0,43.2833,43.3031,43.2337,43.2337,74400.0
2013-01-29 13:15:00,43.63,43.7,43.6,43.7,19600.0,43.2436,43.313,43.2139,43.313,19600.0
2013-01-29 13:20:00,43.7,43.71,43.62,43.62,46400.0,43.313,43.3229,43.2337,43.2337,46400.0
2013-01-29 13:25:00,43.62,43.65,43.6,43.64,53600.0,43.2337,43.2634,43.2139,43.2535,53600.0
2013-01-29 13:30:00,43.63,43.67,43.62,43.67,27200.0,43.2436,43.2833,43.2337,43.2833,27200.0
2013-01-29 13:35:00,43.67,43.74,43.63,43.71,65200.0,43.2833,43.3526,43.2436,43.3229,65200.0
2013-01-29 13:40:00,43.73,43.74,43.68,43.69,38400.0,43.3427,43.3526,43.2932,43.3031,38400.0
2013-01-29 13:45:00,43.69,43.74,43.63,43.63,62400.0,43.3031,43.3526,43.2436,43.2436,62400.0
2013-01-29 13:50:00,43.63,43.71,43.63,43.68,22000.0,43.2436,43.3229,43.2436,43.2932,22000.0
2013-01-29 13:55:00,43.68,43.75,43.68,43.75,45600.0,43.2932,43.3626,43.2932,43.3626,45600.0
2013-01-29 14:00:00,43.75,43.8,43.72,43.79,51200.0,43.3626,43.4121,43.3328,43.4022,51200.0
2013-01-29 14:05:00,43.79,43.83,43.77,43.78,28000.0,43.4022,43.4419,43.3824,43.3923,28000.0
2013-01-29 14:10:00,43.78,43.78,43.63,43.63,43600.0,43.3923,43.3923,43.2436,43.2436,43600.0
2013-01-29 14:15:00,43.63,43.63,43.58,43.6,29600.0,43.2436,43.2436,43.1941,43.2139,29600.0
2013-01-29 14:20:00,43.59,43.59,43.53,43.55,32800.0,43.204,43.204,43.1445,43.1643,32800.0
2013-01-29 14:25:00,43.54,43.55,43.49,43.49,48000.0,43.1544,43.1643,43.1049,43.1049,48000.0
2013-01-29 14:30:00,43.49,43.58,43.49,43.53,26000.0,43.1049,43.1941,43.1049,43.1445,26000.0
2013-01-29 14:35:00,43.52,43.63,43.52,43.62,31200.0,43.1346,43.2436,43.1346,43.2337,31200.0
2013-01-29 14:40:00,43.62,43.67,43.61,43.66,33200.0,43.2337,43.2833,43.2238,43.2734,33200.0
2013-01-29 14:45:00,43.64,43.64,43.57,43.57,25600.0,43.2535,43.2535,43.1842,43.1842,25600.0
2013-01-29 14:50:00,43.57,43.57,43.5,43.54,22000.0,43.1842,43.1842,43.1148,43.1544,22000.0
2013-01-29 14:55:00,43.53,43.6,43.53,43.6,20800.0,43.1445,43.2139,43.1445,43.2139,20800.0
2013-01-29 15:00:00,43.62,43.67,43.62,43.64,37600.0,43.2337,43.2833,43.2337,43.2535,37600.0
2013-01-29 15:05:00,43.64,43.65,43.56,43.57,46000.0,43.2535,43.2634,43.1742,43.1842,46000.0
2013-01-29 15:10:00,43.58,43.64,43.57,43.58,44000.0,43.1941,43.2535,43.1842,43.1941,44000.0
2013-01-29 15:15:00,43.58,43.6,43.56,43.6,21600.0,43.1941,43.2139,43.1742,43.2139,21600.0
2013-01-29 15:20:00,43.59,43.6,43.56,43.57,29200.0,43.204,43.2139,43.1742,43.1842,29200.0
2013-01-29 15:25:00,43.58,43.62,43.56,43.62,36800.0,43.1941,43.2337,43.1742,43.2337,36800.0
2013-01-29 15:30:00,43.62,43.72,43.59,43.68,61200.0,43.2337,43.3328,43.204,43.2932,61200.0
2013-01-29 15:35:00,43.69,43.77,43.67,43.75,85200.0,43.3031,43.3824,43.2833,43.3626,85200.0
2013-01-29 15:40:00,43.74,43.78,43.72,43.72,70000.0,43.3526,43.3923,43.3328,43.3328,70000.0
2013-01-29 15:45:00,43.71,43.72,43.63,43.65,70000.0,43.3229,43.3328,43.2436,43.2634,70000.0
2013-01-29 15:50:00,43.65,43.69,43.62,43.67,74800.0,43.2634,43.3031,43.2337,43.2833,74800.0
2013-01-29 15:55:00,43.65,43.7,43.63,43.66,200800.0,43.2634,43.313,43.2436,43.2734,200800.0
2013-01-30 09:30:00,43.76,43.87,43.67,43.76,144800.0,43.3725,43.4815,43.2833,43.3725,144800.0
2013-01-30 09:35:00,43.81,43.95,43.76,43.87,53600.0,43.422,43.5608,43.3725,43.4815,53600.0
2013-01-30 09:40:00,43.92,44.08,43.87,44.06,84400.0,43.5311,43.6896,43.4815,43.6698,84400.0
2013-01-30 09:45:00,44.06,44.11,43.95,44.08,109200.0,43.6698,43.7194,43.5608,43.6896,109200.0
2013-01-30 09:50:00,44.08,44.1,43.92,43.92,125200.0,43.6896,43.7095,43.5311,43.5311,125200.0
2013-01-30 09:55:00,43.95,44.0,43.83,43.84,90800.0,43.5608,43.6103,43.4419,43.4518,90800.0
2013-01-30 10:00:00,43.82,43.84,43.71,43.73,82000.0,43.4319,43.4518,43.3229,43.3427,82000.0
2013-01-30 10:05:00,43.68,43.73,43.51,43.52,131600.0,43.2932,43.3427,43.1247,43.1346,131600.0
2013-01-30 10:10:00,43.53,43.54,43.43,43.46,74400.0,43.1445,43.1544,43.0454,43.0751,74400.0
2013-01-30 10:15:00,43.44,43.49,43.39,43.44,100000.0,43.0553,43.1049,43.0057,43.0553,100000.0
2013-01-30 10:20:00,43.46,43.49,43.31,43.31,79600.0,43.0751,43.1049,42.9265,42.9265,79600.0
2013-01-30 10:25:00,43.32,43.38,43.29,43.35,46000.0,42.9364,42.9958,42.9066,42.9661,46000.0
2013-01-30 10:30:00,43.36,43.42,43.33,43.33,50800.0,42.976,43.0355,42.9463,42.9463,50800.0
2013-01-30 10:35:00,43.34,43.34,43.2,43.25,53200.0,42.9562,42.9562,42.8174,42.867,53200.0
2013-01-30 10:40:00,43.22,43.23,43.13,43.15,63600.0,42.8373,42.8472,42.7481,42.7679,63600.0
2013-01-30 10:45:00,43.15,43.26,43.15,43.25,45600.0,42.7679,42.8769,42.7679,42.867,45600.0
2013-01-30 10:50:00,43.24,43.3,43.22,43.22,30000.0,42.8571,42.9165,42.8373,42.8373,30000.0
2013-01-30 10:55:00,43.23,43.25,43.18,43.22,50400.0,42.8472,42.867,42.7976,42.8373,50400.0
2013-01-30 11:00:00,43.21,43.23,43.14,43.18,48400.0,42.8273,42.8472,42.758,42.7976,48400.0
2013-01-30 11:05:00,43.18,43.18,43.13,43.17,40400.0,42.7976,42.7976,42.7481,42.7877,40400.0
2013-01-30 11:10:00,43.17,43.23,43.16,43.21,46400.0,42.7877,42.8472,42.7778,42.8273,46400.0
2013-01-30 11:15:00,43.22,43.27,43.21,43.25,138800.0,42.8373,42.8868,42.8273,42.867,138800.0
2013-01-30 11:20:00,43.25,43.3,43.24,43.28,44800.0,42.867,42.9165,42.8571,42.8967,44800.0
2013-01-30 11:25:00,43.26,43.34,43.24,43.31,29200.0,42.8769,42.9562,42.8571,42.9265,29200.0
2013-01-30 11:30:00,43.29,43.43,43.29,43.41,264400.0,42.9066,43.0454,42.9066,43.0256,264400.0
2013-01-30 11:35:00,43.43,43.48,43.22,43.22,274800.0,43.0454,43.095,42.8373,42.8373,274800.0
2013-01-30 11:40:00,43.24,43.25,43.21,43.24,54800.0,42.8571,42.867,42.8273,42.8571,54800.0
2013-01-30 11:45:00,43.24,43.27,43.23,43.27,54800.0,42.8571,42.8868,42.8472,42.8868,54800.0
2013-01-30 11:50:00,43.27,43.28,43.2,43.21,60800.0,42.8868,42.8967,42.8174,42.8273,60800.0
2013-01-30 11:55:00,43.21,43.26,43.16,43.19,77600.0,42.8273,42.8769,42.7778,42.8075,77600.0
2013-01-30 12:00:00,43.19,43.24,43.19,43.23,52400.0,42.8075,42.8571,42.8075,42.8472,52400.0
2013-01-30 12:05:00,43.22,43.22,43.17,43.18,24800.0,42.8373,42.8373,42.7877,42.7976,24800.0
2013-01-30 12:10:00,43.18,43.24,43.18,43.24,30000.0,42.7976,42.8571,42.7976,42.8571,30000.0
2013-01-30 12:15:00,43.22,43.26,43.21,43.24,38800.0,42.8373,42.8769,42.8273,42.8571,38800.0
2013-01-30 12:20:00,43.24,43.32,43.21,43.29,271200.0,42.8571,42.9364,42.8273,42.9066,271200.0
2013-01-30 12:25:00,43.25,43.25,43.21,43.23,31200.0,42.867,42.867,42.8273,42.8472,31200.0
2013-01-30 12:30:00,43.22,43.32,43.22,43.32,27200.0,42.8373,42.9364,42.8373,42.9364,27200.0
2013-01-30 12:35:00,43.31,43.31,43.25,43.25,28800.0,42.9265,42.9265,42.867,42.867,28800.0
2013-01-30 12:40:00,43.25,43.29,43.23,43.23,41200.0,42.867,42.9066,42.8472,42.8472,41200.0
2013-01-30 12:45:00,43.24,43.27,43.23,43.27,22000.0,42.8571,42.8868,42.8472,42.8868,22000.0
2013-01-30 12:50:00,43.27,43.28,43.22,43.23,19600.0,42.8868,42.8967,42.8373,42.8472,19600.0
2013-01-30 12:55:00,43.24,43.27,43.22,43.24,32800.0,42.8571,42.8868,42.8373,42.8571,32800.0
2013-01-30 13:00:00,43.22,43.23,43.17,43.19,13200.0,42.8373,42.8472,42.7877,42.8075,13200.0
2013-01-30 13:05:00,43.18,43.21,43.17,43.21,41200.0,42.7976,42.8273,42.7877,42.8273,41200.0
2013-01-30 13:10:00,43.2,43.22,43.15,43.18,40400.0,42.8174,42.8373,42.7679,42.7976,40400.0
2013-01-30 13:15:00,43.18,43.18,43.11,43.11,76000.0,42.7976,42.7976,42.7282,42.7282,76000.0
2013-01-30 13:20:00,43.13,43.19,43.12,43.16,37600.0,42.7481,42.8075,42.7381,42.7778,37600.0
2013-01-30 13:25:00,43.15,43.23,43.12,43.21,55200.0,42.7679,42.8472,42.7381,42.8273,55200.0
2013-01-30 13:30:00,43.19,43.21,43.17,43.17,32400.0,42.8075,42.8273,42.7877,42.7877,32400.0
2013-01-30 13:35:00,43.17,43.2,43.12,43.13,38000.0,42.7877,42.8174,42.7381,42.7481,38000.0
2013-01-30 13:40:00,43.12,43.16,43.11,43.11,43200.0,42.7381,42.7778,42.7282,42.7282,43200.0
2013-01-30 13:45:00,43.1,43.17,43.04,43.05,70400.0,42.7183,42.7877,42.6588,42.6688,70400.0
2013-01-30 13:50:00,43.04,43.1,43.04,43.07,484000.0,42.6588,42.7183,42.6588,42.6886,484000.0
2013-01-30 13:55:00,43.07,43.1,43.03,43.07,57600.0,42.6886,42.7183,42.6489,42.6886,57600.0
2013-01-30 14:00:00,43.06,43.09,43.05,43.06,36400.0,42.6787,42.7084,42.6688,42.6787,36400.0
2013-01-30 14:05:00,43.06,43.08,43.03,43.03,51600.0,42.6787,42.6985,42.6489,42.6489,51600.0
2013-01-30 14:10:00,43.03,43.13,43.03,43.1,85600.0,42.6489,42.7481,42.6489,42.7183,85600.0
2013-01-30 14:15:00,43.1,43.24,43.06,43.24,114000.0,42.7183,42.8571,42.6787,42.8571,114000.0
2013-01-30 14:20:00,43.24,43.26,43.08,43.13,90000.0,42.8571,42.8769,42.6985,42.7481,90000.0
2013-01-30 14:25:00,43.13,43.2,43.12,43.2,40400.0,42.7481,42.8174,42.7381,42.8174,40400.0
2013-01-30 14:30:00,43.21,43.23,43.16,43.21,44800.0,42.8273,42.8472,42.7778,42.8273,44800.0
2013-01-30 14:35:00,43.17,43.19,43.12,43.15,140400.0,42.7877,42.8075,42.7381,42.7679,140400.0
2013-01-30 14:40:00,43.16,43.19,43.1,43.13,70400.0,42.7778,42.8075,42.7183,42.7481,70400.0
2013-01-30 14:45:00,43.13,43.13,43.05,43.05,98000.0,42.7481,42.7481,42.6688,42.6688,98000.0
2013-01-30 14:50:00,43.05,43.08,42.94,42.96,218400.0,42.6688,42.6985,42.5597,42.5796,218400.0
2013-01-30 14:55:00,42.95,43.0,42.94,42.98,98800.0,42.5696,42.6192,42.5597,42.5994,98800.0
2013-01-30 15:00:00,43.0,43.02,42.96,42.98,87200.0,42.6192,42.639,42.5796,42.5994,87200.0
2013-01-30 15:05:00,42.96,43.06,42.96,43.04,108000.0,42.5796,42.6787,42.5796,42.6588,108000.0
2013-01-30 15:10:00,43.05,43.05,42.99,43.0,94800.0,42.6688,42.6688,42.6093,42.6192,94800.0
2013-01-30 15:15:00,42.98,42.99,42.94,42.98,70000.0,42.5994,42.6093,42.5597,42.5994,70000.0
2013-01-30 15:20:00,43.0,43.02,42.96,43.02,134800.0,42.6192,42.639,42.5796,42.639,134800.0
2013-01-30 15:25:00,43.02,43.06,43.02,43.06,75600.0,42.639,42.6787,42.639,42.6787,75600.0
2013-01-30 15:30:00,43.05,43.09,43.03,43.07,137600.0,42.6688,42.7084,42.6489,42.6886,137600.0
2013-01-30 15:35:00,43.07,43.07,43.0,43.01,108400.0,42.6886,42.6886,42.6192,42.6291,108400.0
2013-01-30 15:40:00,43.01,43.09,42.99,43.07,123200.0,42.6291,42.7084,42.6093,42.6886,123200.0
2013-01-30 15:45:00,43.06,43.12,43.04,43.07,138800.0,42.6787,42.7381,42.6588,42.6886,138800.0
2013-01-30 15:50:00,43.05,43.06,42.99,43.03,114400.0,42.6688,42.6787,42.6093,42.6489,114400.0
2013-01-30 15:55:00,43.02,43.1,43.02,43.08,317200.0,42.639,42.7183,42.639,42.6985,317200.0
2013-01-31 09:30:00,43.35,43.4,43.31,43.33,149600.0,42.9661,43.0157,42.9265,42.9463,149600.0
2013-01-31 09:35:00,43.36,43.36,43.26,43.27,52400.0,42.976,42.976,42.8769,42.8868,52400.0
2013-01-31 09:40:00,43.29,43.56,43.26,43.54,88000.0,42.9066,43.1742,42.8769,43.1544,88000.0
2013-01-31 09:45:00,43.49,43.7,43.48,43.54,86400.0,43.1049,43.313,43.095,43.1544,86400.0
2013-01-31 09:50:00,43.58,43.63,43.52,43.63,46400.0,43.1941,43.2436,43.1346,43.2436,46400.0
2013-01-31 09:55:00,43.64,43.65,43.54,43.62,126000.0,43.2535,43.2634,43.1544,43.2337,126000.0
2013-01-31 10:00:00,43.61,43.62,43.53,43.53,49600.0,43.2238,43.2337,43.1445,43.1445,49600.0
2013-01-31 10:05:00,43.52,43.54,43.45,43.5,94400.0,43.1346,43.1544,43.0652,43.1148,94400.0
2013-01-31 10:10:00,43.47,43.55,43.45,43.46,90400.0,43.085,43.1643,43.0652,43.0751,90400.0
2013-01-31 10:15:00,43.48,43.5,43.42,43.47,40000.0,43.095,43.1148,43.0355,43.085,40000.0
2013-01-31 10:20:00,43.45,43.49,43.43,43.47,25600.0,43.0652,43.1049,43.0454,43.085,25600.0
2013-01-31 10:25:00,43.47,43.47,43.31,43.33,136800.0,43.085,43.085,42.9265,42.9463,136800.0
2013-01-31 10:30:00,43.33,43.48,43.29,43.42,75200.0,42.9463,43.095,42.9066,43.0355,75200.0
2013-01-31 10:35:00,43.42,43.45,43.36,43.38,78400.0,43.0355,43.0652,42.976,42.9958,78400.0
2013-01-31 10:40:00,43.39,43.42,43.35,43.38,122800.0,43.0057,43.0355,42.9661,42.9958,122800.0
2013-01-31 10:45:00,43.35,43.38,43.29,43.32,46000.0,42.9661,42.9958,42.9066,42.9364,46000.0
2013-01-31 10:50:00,43.32,43.33,43.17,43.18,95600.0,42.9364,42.9463,42.7877,42.7976,95600.0
2013-01-31 10:55:00,43.19,43.21,43.06,43.13,98000.0,42.8075,42.8273,42.6787,42.7481,98000.0
2013-01-31 11:00:00,43.11,43.17,43.08,43.08,32400.0,42.7282,42.7877,42.6985,42.6985,32400.0
2013-01-31 11:05:00,43.09,43.09,42.93,42.93,153600.0,42.7084,42.7084,42.5498,42.5498,153600.0
2013-01-31 11:10:00,42.93,42.99,42.93,42.96,73200.0,42.5498,42.6093,42.5498,42.5796,73200.0
2013-01-31 11:15:00,42.96,42.99,42.93,42.97,44000.0,42.5796,42.6093,42.5498,42.5895,44000.0
2013-01-31 11:20:00,42.96,42.98,42.9,42.93,86000.0,42.5796,42.5994,42.5201,42.5498,86000.0
2013-01-31 11:25:00,42.95,42.97,42.9,42.92,32000.0,42.5696,42.5895,42.5201,42.5399,32000.0
2013-01-31 11:30:00,42.93,42.93,42.79,42.79,62400.0,42.5498,42.5498,42.4111,42.4111,62400.0
2013-01-31 11:35:00,42.79,42.83,42.74,42.8,88800.0,42.4111,42.4507,42.3615,42.421,88800.0
2013-01-31 11:40:00,42.79,42.86,42.74,42.82,85600.0,42.4111,42.4804,42.3615,42.4408,85600.0
2013-01-31 11:45:00,42.82,42.82,42.71,42.74,140000.0,42.4408,42.4408,42.3318,42.3615,140000.0
2013-01-31 11:50:00,42.74,42.77,42.65,42.69,64400.0,42.3615,42.3912,42.2723,42.3119,64400.0
2013-01-31 11:55:00,42.68,42.74,42.65,42.7,88400.0,42.302,42.3615,42.2723,42.3219,88400.0
2013-01-31 12:00:00,42.7,42.85,42.69,42.81,42800.0,42.3219,42.4705,42.3119,42.4309,42800.0
2013-01-31 12:05:00,42.84,42.88,42.83,42.84,28400.0,42.4606,42.5003,42.4507,42.4606,28400.0
2013-01-31 12:10:00,42.83,42.97,42.83,42.97,39600.0,42.4507,42.5895,42.4507,42.5895,39600.0
2013-01-31 12:15:00,42.96,43.03,42.94,43.01,44000.0,42.5796,42.6489,42.5597,42.6291,44000.0
2013-01-31 12:20:00,43.0,43.05,43.0,43.05,39600.0,42.6192,42.6688,42.6192,42.6688,39600.0
2013-01-31 12:25:00,43.05,43.05,43.01,43.04,20800.0,42.6688,42.6688,42.6291,42.6588,20800.0
2013-01-31 12:30:00,43.02,43.03,43.01,43.02,16000.0,42.639,42.6489,42.6291,42.639,16000.0
2013-01-31 12:35:00,43.01,43.04,43.01,43.04,18000.0,42.6291,42.6588,42.6291,42.6588,18000.0
2013-01-31 12:40:00,43.05,43.13,43.03,43.13,29200.0,42.6688,42.7481,42.6489,42.7481,29200.0
2013-01-31 12:45:00,43.13,43.22,43.12,43.17,52000.0,42.7481,42.8373,42.7381,42.7877,52000.0
2013-01-31 12:50:00,43.17,43.21,43.17,43.18,20000.0,42.7877,42.8273,42.7877,42.7976,20000.0
2013-01-31 12:55:00,43.18,43.19,43.13,43.14,20400.0,42.7976,42.8075,42.7481,42.758,20400.0
2013-01-31 13:00:00,43.16,43.18,43.14,43.16,13600.0,42.7778,42.7976,42.758,42.7778,13600.0
2013-01-31 13:05:00,43.14,43.16,43.13,43.14,19200.0,42.758,42.7778,42.7481,42.758,19200.0
2013-01-31 13:10:00,43.15,43.16,43.13,43.13,11200.0,42.7679,42.7778,42.7481,42.7481,11200.0
2013-01-31 13:15:00,43.13,43.13,43.1,43.1,48000.0,42.7481,42.7481,42.7183,42.7183,48000.0
2013-01-31 13:20:00,43.1,43.11,43.06,43.06,17200.0,42.7183,42.7282,42.6787,42.6787,17200.0
2013-01-31 13:25:00,43.06,43.07,43.02,43.02,22400.0,42.6787,42.6886,42.639,42.639,22400.0
2013-01-31 13:30:00,43.04,43.12,43.03,43.04,34800.0,42.6588,42.7381,42.6489,42.6588,34800.0
2013-01-31 13:35:00,43.06,43.1,43.05,43.09,18400.0,42.6787,42.7183,42.6688,42.7084,18400.0
2013-01-31 13:40:00,43.09,43.16,43.07,43.16,26400.0,42.7084,42.7778,42.6886,42.7778,26400.0
2013-01-31 13:45:00,43.16,43.17,43.09,43.11,22000.0,42.7778,42.7877,42.7084,42.7282,22000.0
2013-01-31 13:50:00,43.11,43.14,43.1,43.14,10800.0,42.7282,42.758,42.7183,42.758,10800.0
2013-01-31 13:55:00,43.15,43.16,43.12,43.15,16800.0,42.7679,42.7778,42.7381,42.7679,16800.0
2013-01-31 14:00:00,43.15,43.18,43.12,43.18,28400.0,42.7679,42.7976,42.7381,42.7976,28400.0
2013-01-31 14:05:00,43.17,43.17,43.13,43.13,12400.0,42.7877,42.7877,42.7481,42.7481,12400.0
2013-01-31 14:10:00,43.13,43.18,43.12,43.16,18800.0,42.7481,42.7976,42.7381,42.7778,18800.0
2013-01-31 14:15:00,43.16,43.17,43.14,43.16,10800.0,42.7778,42.7877,42.758,42.7778,10800.0
2013-01-31 14:20:00,43.16,43.18,43.16,43.18,16000.0,42.7778,42.7976,42.7778,42.7976,16000.0
2013-01-31 14:25:00,43.16,43.23,43.16,43.22,29600.0,42.7778,42.8472,42.7778,42.8373,29600.0
2013-01-31 14:30:00,43.22,43.24,43.17,43.2,81200.0,42.8373,42.8571,42.7877,42.8174,81200.0
2013-01-31 14:35:00,43.21,43.23,43.18,43.18,14000.0,42.8273,42.8472,42.7976,42.7976,14000.0
2013-01-31 14:40:00,43.2,43.25,43.18,43.21,21600.0,42.8174,42.867,42.7976,42.8273,21600.0
2013-01-31 14:45:00,43.21,43.24,43.19,43.24,15600.0,42.8273,42.8571,42.8075,42.8571,15600.0
2013-01-31 14:50:00,43.24,43.26,43.22,43.26,12800.0,42.8571,42.8769,42.8373,42.8769,12800.0
2013-01-31 14:55:00,43.25,43.26,43.16,43.16,38800.0,42.867,42.8769,42.7778,42.7778,38800.0
2013-01-31 15:00:00,43.16,43.18,43.09,43.13,87200.0,42.7778,42.7976,42.7084,42.7481,87200.0
2013-01-31 15:05:00,43.13,43.13,43.06,43.09,37200.0,42.7481,42.7481,42.6787,42.7084,37200.0
2013-01-31 15:10:00,43.11,43.12,43.06,43.07,35200.0,42.7282,42.7381,42.6787,42.6886,35200.0
2013-01-31 15:15:00,43.06,43.08,42.99,43.05,50800.0,42.6787,42.6985,42.6093,42.6688,50800.0
2013-01-31 15:20:00,43.04,43.06,42.96,42.97,54800.0,42.6588,42.6787,42.5796,42.5895,54800.0
2013-01-31 15:25:00,42.94,43.02,42.94,43.01,39200.0,42.5597,42.639,42.5597,42.6291,39200.0
2013-01-31 15:30:00,42.98,43.09,42.96,43.09,64800.0,42.5994,42.7084,42.5796,42.7084,64800.0
2013-01-31 15:35:00,43.08,43.12,43.05,43.05,67600.0,42.6985,42.7381,42.6688,42.6688,67600.0
2013-01-31 15:40:00,43.05,43.1,43.02,43.1,63600.0,42.6688,42.7183,42.639,42.7183,63600.0
2013-01-31 15:45:00,43.08,43.1,43.02,43.02,80400.0,42.6985,42.7183,42.639,42.639,80400.0
2013-01-31 15:50:00,43.01,43.13,42.99,43.11,158800.0,42.6291,42.7481,42.6093,42.7282,158800.0
2013-01-31 15:55:00,43.12,43.15,43.04,43.06,276800.0,42.7381,42.7679,42.6588,42.6787,276800.0
2013-02-01 09:30:00,43.49,43.71,43.4,43.48,184000.0,43.1049,43.3229,43.0157,43.095,184000.0
2013-02-01 09:35:00,43.5,43.65,43.39,43.59,161600.0,43.1148,43.2634,43.0057,43.204,161600.0
2013-02-01 09:40:00,43.58,43.68,43.5,43.52,177200.0,43.1941,43.2932,43.1148,43.1346,177200.0
2013-02-01 09:45:00,43.52,43.65,43.41,43.41,124800.0,43.1346,43.2634,43.0256,43.0256,124800.0
2013-02-01 09:50:00,43.41,43.54,43.31,43.52,49200.0,43.0256,43.1544,42.9265,43.1346,49200.0
2013-02-01 09:55:00,43.52,43.56,43.43,43.46,18400.0,43.1346,43.1742,43.0454,43.0751,18400.0
2013-02-01 10:00:00,43.48,43.68,43.46,43.62,179600.0,43.095,43.2932,43.0751,43.2337,179600.0
2013-02-01 10:05:00,43.56,43.73,43.56,43.68,134400.0,43.1742,43.3427,43.1742,43.2932,134400.0
2013-02-01 10:10:00,43.67,43.71,43.62,43.68,134800.0,43.2833,43.3229,43.2337,43.2932,134800.0
2013-02-01 10:15:00,43.68,43.71,43.63,43.65,85200.0,43.2932,43.3229,43.2436,43.2634,85200.0
2013-02-01 10:20:00,43.64,43.71,43.63,43.66,21600.0,43.2535,43.3229,43.2436,43.2734,21600.0
2013-02-01 10:25:00,43.68,43.7,43.6,43.63,75200.0,43.2932,43.313,43.2139,43.2436,75200.0
2013-02-01 10:30:00,43.63,43.72,43.63,43.66,27200.0,43.2436,43.3328,43.2436,43.2734,27200.0
2013-02-01 10:35:00,43.67,43.71,43.63,43.63,44000.0,43.2833,43.3229,43.2436,43.2436,44000.0
2013-02-01 10:40:00,43.63,43.72,43.62,43.7,93600.0,43.2436,43.3328,43.2337,43.313,93600.0
2013-02-01 10:45:00,43.71,43.74,43.69,43.69,57600.0,43.3229,43.3526,43.3031,43.3031,57600.0
2013-02-01 10:50:00,43.69,43.71,43.61,43.65,89200.0,43.3031,43.3229,43.2238,43.2634,89200.0
2013-02-01 10:55:00,43.66,43.87,43.66,43.87,112800.0,43.2734,43.4815,43.2734,43.4815,112800.0
2013-02-01 11:00:00,43.87,43.88,43.77,43.81,73600.0,43.4815,43.4914,43.3824,43.422,73600.0
2013-02-01 11:05:00,43.79,43.83,43.77,43.77,40000.0,43.4022,43.4419,43.3824,43.3824,40000.0
2013-02-01 11:10:00,43.79,43.8,43.75,43.77,39600.0,43.4022,43.4121,43.3626,43.3824,39600.0
2013-02-01 11:15:00,43.77,43.8,43.76,43.77,22400.0,43.3824,43.4121,43.3725,43.3824,22400.0
2013-02-01 11:20:00,43.78,43.8,43.77,43.78,21200.0,43.3923,43.4121,43.3824,43.3923,21200.0
2013-02-01 11:25:00,43.78,43.79,43.75,43.78,20800.0,43.3923,43.4022,43.3626,43.3923,20800.0
2013-02-01 11:30:00,43.78,43.81,43.76,43.79,54800.0,43.3923,43.422,43.3725,43.4022,54800.0
2013-02-01 11:35:00,43.79,43.81,43.75,43.8,34000.0,43.4022,43.422,43.3626,43.4121,34000.0
2013-02-01 11:40:00,43.8,43.86,43.79,43.84,54000.0,43.4121,43.4716,43.4022,43.4518,54000.0
2013-02-01 11:45:00,43.84,43.85,43.8,43.82,17600.0,43.4518,43.4617,43.4121,43.4319,17600.0
2013-02-01 11:50:00,43.81,43.87,43.8,43.85,66000.0,43.422,43.4815,43.4121,43.4617,66000.0
2013-02-01 11:55:00,43.87,43.91,43.85,43.85,88000.0,43.4815,43.5211,43.4617,43.4617,88000.0
2013-02-01 12:00:00,43.87,43.9,43.84,43.87,28400.0,43.4815,43.5112,43.4518,43.4815,28400.0
2013-02-01 12:05:00,43.87,43.87,43.83,43.87,60000.0,43.4815,43.4815,43.4419,43.4815,60000.0
2013-02-01 12:10:00,43.87,43.89,43.81,43.84,46800.0,43.4815,43.5013,43.422,43.4518,46800.0
2013-02-01 12:15:00,43.84,43.86,43.82,43.82,22400.0,43.4518,43.4716,43.4319,43.4319,22400.0
2013-02-01 12:20:00,43.83,43.87,43.83,43.85,17200.0,43.4419,43.4815,43.4419,43.4617,17200.0
2013-02-01 12:25:00,43.85,43.87,43.83,43.84,25600.0,43.4617,43.4815,43.4419,43.4518,25600.0
2013-02-01 12:30:00,43.84,43.88,43.82,43.85,60400.0,43.4518,43.4914,43.4319,43.4617,60400.0
2013-02-01 12:35:00,43.85,43.87,43.81,43.81,29200.0,43.4617,43.4815,43.422,43.422,29200.0
2013-02-01 12:40:00,43.81,43.84,43.76,43.83,34800.0,43.422,43.4518,43.3725,43.4419,34800.0
2013-02-01 12:45:00,43.83,43.87,43.83,43.84,29200.0,43.4419,43.4815,43.4419,43.4518,29200.0
2013-02-01 12:50:00,43.83,43.86,43.82,43.85,15600.0,43.4419,43.4716,43.4319,43.4617,15600.0
2013-02-01 12:55:00,43.88,43.89,43.84,43.88,52000.0,43.4914,43.5013,43.4518,43.4914,52000.0
2013-02-01 13:00:00,43.88,43.91,43.85,43.88,76000.0,43.4914,43.5211,43.4617,43.4914,76000.0
2013-02-01 13:05:00,43.88,43.92,43.88,43.89,32400.0,43.4914,43.5311,43.4914,43.5013,32400.0
2013-02-01 13:10:00,43.88,43.95,43.88,43.92,17600.0,43.4914,43.5608,43.4914,43.5311,17600.0
2013-02-01 13:15:00,43.94,43.95,43.91,43.92,63600.0,43.5509,43.5608,43.5211,43.5311,63600.0
2013-02-01 13:20:00,43.94,43.94,43.88,43.91,34800.0,43.5509,43.5509,43.4914,43.5211,34800.0
2013-02-01 13:25:00,43.91,43.91,43.88,43.89,17200.0,43.5211,43.5211,43.4914,43.5013,17200.0
2013-02-01 13:30:00,43.91,43.94,43.9,43.94,30000.0,43.5211,43.5509,43.5112,43.5509,30000.0
2013-02-01 13:35:00,43.94,43.96,43.91,43.91,28800.0,43.5509,43.5707,43.5211,43.5211,28800.0
2013-02-01 13:40:00,43.9,43.96,43.9,43.94,12400.0,43.5112,43.5707,43.5112,43.5509,12400.0
2013-02-01 13:45:00,43.95,43.96,43.91,43.91,16000.0,43.5608,43.5707,43.5211,43.5211,16000.0
2013-02-01 13:50:00,43.91,43.91,43.87,43.87,83600.0,43.5211,43.5211,43.4815,43.4815,83600.0
2013-02-01 13:55:00,43.87,43.89,43.81,43.88,56800.0,43.4815,43.5013,43.422,43.4914,56800.0
2013-02-01 14:00:00,43.86,43.88,43.83,43.84,20400.0,43.4716,43.4914,43.4419,43.4518,20400.0
2013-02-01 14:05:00,43.83,43.85,43.79,43.8,34000.0,43.4419,43.4617,43.4022,43.4121,34000.0
2013-02-01 14:10:00,43.81,43.83,43.77,43.79,37200.0,43.422,43.4419,43.3824,43.4022,37200.0
2013-02-01 14:15:00,43.79,43.84,43.75,43.84,51200.0,43.4022,43.4518,43.3626,43.4518,51200.0
2013-02-01 14:20:00,43.84,43.85,43.75,43.82,100000.0,43.4518,43.4617,43.3626,43.4319,100000.0
2013-02-01 14:25:00,43.84,43.84,43.76,43.77,17200.0,43.4518,43.4518,43.3725,43.3824,17200.0
2013-02-01 14:30:00,43.79,43.83,43.75,43.81,42800.0,43.4022,43.4419,43.3626,43.422,42800.0
2013-02-01 14:35:00,43.79,43.8,43.75,43.79,42000.0,43.4022,43.4121,43.3626,43.4022,42000.0
2013-02-01 14:40:00,43.79,43.86,43.79,43.83,27200.0,43.4022,43.4716,43.4022,43.4419,27200.0
2013-02-01 14:45:00,43.84,43.87,43.81,43.85,24400.0,43.4518,43.4815,43.422,43.4617,24400.0
2013-02-01 14:50:00,43.85,43.86,43.81,43.84,32400.0,43.4617,43.4716,43.422,43.4518,32400.0
2013-02-01 14:55:00,43.84,43.84,43.79,43.79,17600.0,43.4518,43.4518,43.4022,43.4022,17600.0
2013-02-01 15:00:00,43.81,43.83,43.74,43.76,43200.0,43.422,43.4419,43.3526,43.3725,43200.0
2013-02-01 15:05:00,43.77,43.78,43.76,43.76,44800.0,43.3824,43.3923,43.3725,43.3725,44800.0
2013-02-01 15:10:00,43.76,43.8,43.74,43.76,75200.0,43.3725,43.4121,43.3526,43.3725,75200.0
2013-02-01 15:15:00,43.77,43.79,43.74,43.76,78400.0,43.3824,43.4022,43.3526,43.3725,78400.0
2013-02-01 15:20:00,43.76,43.78,43.71,43.71,58000.0,43.3725,43.3923,43.3229,43.3229,58000.0
2013-02-01 15:25:00,43.71,43.79,43.71,43.71,89600.0,43.3229,43.4022,43.3229,43.3229,89600.0
2013-02-01 15:30:00,43.73,43.77,43.68,43.77,82000.0,43.3427,43.3824,43.2932,43.3824,82000.0
2013-02-01 15:35:00,43.77,43.79,43.74,43.79,58000.0,43.3824,43.4022,43.3526,43.4022,58000.0
2013-02-01 15:40:00,43.77,43.84,43.77,43.82,116000.0,43.3824,43.4518,43.3824,43.4319,116000.0
2013-02-01 15:45:00,43.83,43.88,43.82,43.83,198800.0,43.4419,43.4914,43.4319,43.4419,198800.0
2013-02-01 15:50:00,43.83,43.83,43.77,43.78,159200.0,43.4419,43.4419,43.3824,43.3923,159200.0
2013-02-01 15:55:00,43.79,43.8,43.73,43.75,213200.0,43.4022,43.4121,43.3427,43.3626,213200.0
2013-02-04 09:30:00,43.45,43.45,43.33,43.41,188000.0,43.0652,43.0652,42.9463,43.0256,188000.0
2013-02-04 09:35:00,43.38,43.49,43.36,43.47,66800.0,42.9958,43.1049,42.976,43.085,66800.0
2013-02-04 09:40:00,43.43,43.63,43.43,43.61,122400.0,43.0454,43.2436,43.0454,43.2238,122400.0
2013-02-04 09:45:00,43.59,43.59,43.45,43.5,57200.0,43.204,43.204,43.0652,43.1148,57200.0
2013-02-04 09:50:00,43.51,43.68,43.5,43.63,97600.0,43.1247,43.2932,43.1148,43.2436,97600.0
2013-02-04 09:55:00,43.66,43.71,43.53,43.63,98800.0,43.2734,43.3229,43.1445,43.2436,98800.0
2013-02-04 10:00:00,43.62,43.64,43.47,43.49,116400.0,43.2337,43.2535,43.085,43.1049,116400.0
2013-02-04 10:05:00,43.48,43.55,43.47,43.5,45200.0,43.095,43.1643,43.085,43.1148,45200.0
2013-02-04 10:10:00,43.51,43.54,43.45,43.5,35600.0,43.1247,43.1544,43.0652,43.1148,35600.0
2013-02-04 10:15:00,43.5,43.5,43.38,43.38,72400.0,43.1148,43.1148,42.9958,42.9958,72400.0
2013-02-04 10:20:00,43.38,43.48,43.38,43.41,40800.0,42.9958,43.095,42.9958,43.0256,40800.0
2013-02-04 10:25:00,43.38,43.43,43.36,43.4,34400.0,42.9958,43.0454,42.976,43.0157,34400.0
2013-02-04 10:30:00,43.38,43.42,43.34,43.42,97200.0,42.9958,43.0355,42.9562,43.0355,97200.0
2013-02-04 10:35:00,43.42,43.45,43.38,43.41,64800.0,43.0355,43.0652,42.9958,43.0256,64800.0
2013-02-04 10:40:00,43.43,43.52,43.43,43.45,56800.0,43.0454,43.1346,43.0454,43.0652,56800.0
2013-02-04 10:45:00,43.46,43.5,43.42,43.45,42800.0,43.0751,43.1148,43.0355,43.0652,42800.0
2013-02-04 10:50:00,43.43,43.44,43.37,43.4,75600.0,43.0454,43.0553,42.9859,43.0157,75600.0
2013-02-04 10:55:00,43.36,43.38,43.32,43.32,22400.0,42.976,42.9958,42.9364,42.9364,22400.0
2013-02-04 11:00:00,43.32,43.37,43.24,43.35,52000.0,42.9364,42.9859,42.8571,42.9661,52000.0
2013-02-04 11:05:00,43.34,43.36,43.25,43.35,131600.0,42.9562,42.976,42.867,42.9661,131600.0
2013-02-04 11:10:00,43.34,43.4,43.3,43.38,84400.0,42.9562,43.0157,42.9165,42.9958,84400.0
2013-02-04 11:15:00,43.38,43.4,43.29,43.31,39200.0,42.9958,43.0157,42.9066,42.9265,39200.0
2013-02-04 11:20:00,43.33,43.37,43.28,43.3,51200.0,42.9463,42.9859,42.8967,42.9165,51200.0
2013-02-04 11:25:00,43.29,43.34,43.25,43.28,65200.0,42.9066,42.9562,42.867,42.8967,65200.0
2013-02-04 11:30:00,43.29,43.29,43.13,43.17,62800.0,42.9066,42.9066,42.7481,42.7877,62800.0
2013-02-04 11:35:00,43.17,43.17,43.07,43.08,36000.0,42.7877,42.7877,42.6886,42.6985,36000.0
2013-02-04 11:40:00,43.08,43.1,43.01,43.06,47600.0,42.6985,42.7183,42.6291,42.6787,47600.0
2013-02-04 11:45:00,43.05,43.11,43.04,43.08,41200.0,42.6688,42.7282,42.6588,42.6985,41200.0
2013-02-04 11:50:00,43.09,43.13,43.06,43.12,31200.0,42.7084,42.7481,42.6787,42.7381,31200.0
2013-02-04 11:55:00,43.12,43.14,43.02,43.02,94400.0,42.7381,42.758,42.639,42.639,94400.0
2013-02-04 12:00:00,43.03,43.05,43.0,43.01,24000.0,42.6489,42.6688,42.6192,42.6291,24000.0
2013-02-04 12:05:00,43.01,43.03,42.96,42.98,69200.0,42.6291,42.6489,42.5796,42.5994,69200.0
2013-02-04 12:10:00,42.98,43.05,42.98,43.02,69200.0,42.5994,42.6688,42.5994,42.639,69200.0
2013-02-04 12:15:00,43.01,43.01,42.97,43.0,35600.0,42.6291,42.6291,42.5895,42.6192,35600.0
2013-02-04 12:20:00,42.99,43.01,42.97,43.01,20000.0,42.6093,42.6291,42.5895,42.6291,20000.0
2013-02-04 12:25:00,42.98,43.03,42.98,43.01,36800.0,42.5994,42.6489,42.5994,42.6291,36800.0
2013-02-04 12:30:00,43.01,43.09,43.01,43.05,37200.0,42.6291,42.7084,42.6291,42.6688,37200.0
2013-02-04 12:35:00,43.05,43.1,43.03,43.07,24400.0,42.6688,42.7183,42.6489,42.6886,24400.0
2013-02-04 12:40:00,43.07,43.1,43.05,43.08,24800.0,42.6886,42.7183,42.6688,42.6985,24800.0
2013-02-04 12:45:00,43.07,43.1,43.0,43.0,109600.0,42.6886,42.7183,42.6192,42.6192,109600.0
2013-02-04 12:50:00,43.0,43.04,42.99,43.02,10800.0,42.6192,42.6588,42.6093,42.639,10800.0
2013-02-04 12:55:00,42.99,43.03,42.98,43.03,29600.0,42.6093,42.6489,42.5994,42.6489,29600.0
2013-02-04 13:00:00,43.01,43.07,43.0,43.07,110400.0,42.6291,42.6886,42.6192,42.6886,110400.0
2013-02-04 13:05:00,43.06,43.07,42.98,43.02,73200.0,42.6787,42.6886,42.5994,42.639,73200.0
2013-02-04 13:10:00,43.03,43.03,42.99,43.01,46000.0,42.6489,42.6489,42.6093,42.6291,46000.0
2013-02-04 13:15:00,43.0,43.05,42.99,43.05,30000.0,42.6192,42.6688,42.6093,42.6688,30000.0
2013-02-04 13:20:00,43.04,43.11,43.02,43.1,40800.0,42.6588,42.7282,42.639,42.7183,40800.0
2013-02-04 13:25:00,43.07,43.08,43.02,43.02,23600.0,42.6886,42.6985,42.639,42.639,23600.0
2013-02-04 13:30:00,43.03,43.04,43.0,43.01,24800.0,42.6489,42.6588,42.6192,42.6291,24800.0
2013-02-04 13:35:00,43.01,43.03,43.0,43.01,18400.0,42.6291,42.6489,42.6192,42.6291,18400.0
2013-02-04 13:40:00,43.02,43.05,43.02,43.05,13600.0,42.639,42.6688,42.639,42.6688,13600.0
2013-02-04 13:45:00,43.05,43.05,43.0,43.0,14000.0,42.6688,42.6688,42.6192,42.6192,14000.0
2013-02-04 13:50:00,43.0,43.02,42.98,43.02,38400.0,42.6192,42.639,42.5994,42.639,38400.0
2013-02-04 13:55:00,43.03,43.07,43.02,43.06,11600.0,42.6489,42.6886,42.639,42.6787,11600.0
2013-02-04 14:00:00,43.04,43.09,43.02,43.08,22400.0,42.6588,42.7084,42.639,42.6985,22400.0
2013-02-04 14:05:00,43.05,43.08,43.04,43.05,12000.0,42.6688,42.6985,42.6588,42.6688,12000.0
2013-02-04 14:10:00,43.05,43.08,43.04,43.05,7600.0,42.6688,42.6985,42.6588,42.6688,7600.0
2013-02-04 14:15:00,43.07,43.16,43.07,43.09,54000.0,42.6886,42.7778,42.6886,42.7084,54000.0
2013-02-04 14:20:00,43.08,43.14,43.08,43.14,12400.0,42.6985,42.758,42.6985,42.758,12400.0
2013-02-04 14:25:00,43.13,43.24,43.08,43.24,31200.0,42.7481,42.8571,42.6985,42.8571,31200.0
2013-02-04 14:30:00,43.22,43.32,43.22,43.32,176800.0,42.8373,42.9364,42.8373,42.9364,176800.0
2013-02-04 14:35:00,43.3,43.34,43.26,43.31,79200.0,42.9165,42.9562,42.8769,42.9265,79200.0
2013-02-04 14:40:00,43.33,43.33,43.29,43.29,59600.0,42.9463,42.9463,42.9066,42.9066,59600.0
2013-02-04 14:45:00,43.29,43.34,43.27,43.29,124800.0,42.9066,42.9562,42.8868,42.9066,124800.0
2013-02-04 14:50:00,43.27,43.36,43.26,43.36,248800.0,42.8868,42.976,42.8769,42.976,248800.0
2013-02-04 14:55:00,43.35,43.48,43.33,43.48,65200.0,42.9661,43.095,42.9463,43.095,65200.0
2013-02-04 15:00:00,43.46,43.48,43.38,43.38,44000.0,43.0751,43.095,42.9958,42.9958,44000.0
2013-02-04 15:05:00,43.38,43.39,43.33,43.33,32800.0,42.9958,43.0057,42.9463,42.9463,32800.0
2013-02-04 15:10:00,43.34,43.34,43.27,43.31,69600.0,42.9562,42.9562,42.8868,42.9265,69600.0
2013-02-04 15:15:00,43.32,43.33,43.3,43.3,25600.0,42.9364,42.9463,42.9165,42.9165,25600.0
2013-02-04 15:20:00,43.3,43.31,43.25,43.26,147200.0,42.9165,42.9265,42.867,42.8769,147200.0
2013-02-04 15:25:00,43.25,43.31,43.23,43.25,50800.0,42.867,42.9265,42.8472,42.867,50800.0
2013-02-04 15:30:00,43.26,43.27,43.18,43.2,40000.0,42.8769,42.8868,42.7976,42.8174,40000.0
2013-02-04 15:35:00,43.19,43.2,43.11,43.14,46000.0,42.8075,42.8174,42.7282,42.758,46000.0
2013-02-04 15:40:00,43.14,43.27,43.14,43.19,88000.0,42.758,42.8868,42.758,42.8075,88000.0
2013-02-04 15:45:00,43.19,43.27,43.17,43.2,63200.0,42.8075,42.8868,42.7877,42.8174,63200.0
2013-02-04 15:50:00,43.17,43.28,43.13,43.24,175200.0,42.7877,42.8967,42.7481,42.8571,175200.0
2013-02-04 15:55:00,43.24,43.25,43.15,43.18,102400.0,42.8571,42.867,42.7679,42.7976,102400.0
2013-02-05 09:30:00,43.27,43.44,42.98,43.03,116400.0,42.8868,43.0553,42.5994,42.6489,116400.0
2013-02-05 09:35:00,43.01,43.13,42.99,43.12,99200.0,42.6291,42.7481,42.6093,42.7381,99200.0
2013-02-05 09:40:00,43.13,43.29,43.05,43.06,105200.0,42.7481,42.9066,42.6688,42.6787,105200.0
2013-02-05 09:45:00,43.06,43.08,42.98,43.03,132400.0,42.6787,42.6985,42.5994,42.6489,132400.0
2013-02-05 09:50:00,43.02,43.13,42.98,42.98,49200.0,42.639,42.7481,42.5994,42.5994,49200.0
2013-02-05 09:55:00,43.0,43.09,42.95,42.97,47600.0,42.6192,42.7084,42.5696,42.5895,47600.0
2013-02-05 10:00:00,42.98,42.98,42.77,42.89,119200.0,42.5994,42.5994,42.3912,42.5102,119200.0
2013-02-05 10:05:00,42.88,42.99,42.88,42.89,68000.0,42.5003,42.6093,42.5003,42.5102,68000.0
2013-02-05 10:10:00,42.9,42.92,42.77,42.92,88000.0,42.5201,42.5399,42.3912,42.5399,88000.0
2013-02-05 10:15:00,42.92,43.09,42.92,42.99,69200.0,42.5399,42.7084,42.5399,42.6093,69200.0
2013-02-05 10:20:00,42.99,43.1,42.94,42.94,44400.0,42.6093,42.7183,42.5597,42.5597,44400.0
2013-02-05 10:25:00,42.98,43.1,42.95,43.08,29600.0,42.5994,42.7183,42.5696,42.6985,29600.0
2013-02-05 10:30:00,43.1,43.11,43.04,43.11,16000.0,42.7183,42.7282,42.6588,42.7282,16000.0
2013-02-05 10:35:00,43.15,43.2,43.1,43.14,128400.0,42.7679,42.8174,42.7183,42.758,128400.0
2013-02-05 10:40:00,43.16,43.23,43.11,43.13,20000.0,42.7778,42.8472,42.7282,42.7481,20000.0
2013-02-05 10:45:00,43.11,43.11,43.05,43.11,16400.0,42.7282,42.7282,42.6688,42.7282,16400.0
2013-02-05 10:50:00,43.12,43.16,43.06,43.1,117600.0,42.7381,42.7778,42.6787,42.7183,117600.0
2013-02-05 10:55:00,43.12,43.14,43.08,43.11,35600.0,42.7381,42.758,42.6985,42.7282,35600.0
2013-02-05 11:00:00,43.11,43.25,43.11,43.21,38800.0,42.7282,42.867,42.7282,42.8273,38800.0
2013-02-05 11:05:00,43.22,43.23,43.09,43.12,72800.0,42.8373,42.8472,42.7084,42.7381,72800.0
2013-02-05 11:10:00,43.1,43.14,43.09,43.09,43200.0,42.7183,42.758,42.7084,42.7084,43200.0
2013-02-05 11:15:00,43.1,43.13,43.07,43.1,12400.0,42.7183,42.7481,42.6886,42.7183,12400.0
2013-02-05 11:20:00,43.1,43.1,42.9,42.92,93200.0,42.7183,42.7183,42.5201,42.5399,93200.0
2013-02-05 11:25:00,42.95,42.96,42.87,42.88,28400.0,42.5696,42.5796,42.4904,42.5003,28400.0
2013-02-05 11:30:00,42.87,43.0,42.85,43.0,40000.0,42.4904,42.6192,42.4705,42.6192,40000.0
2013-02-05 11:35:00,42.98,43.06,42.94,42.94,23200.0,42.5994,42.6787,42.5597,42.5597,23200.0
2013-02-05 11:40:00,42.9,42.98,42.82,42.82,75600.0,42.5201,42.5994,42.4408,42.4408,75600.0
2013-02-05 11:45:00,42.86,42.97,42.83,42.95,26800.0,42.4804,42.5895,42.4507,42.5696,26800.0
2013-02-05 11:50:00,42.94,42.95,42.86,42.92,49200.0,42.5597,42.5696,42.4804,42.5399,49200.0
2013-02-05 11:55:00,42.92,42.99,42.92,42.99,14000.0,42.5399,42.6093,42.5399,42.6093,14000.0
2013-02-05 12:00:00,42.99,43.03,42.94,42.99,17600.0,42.6093,42.6489,42.5597,42.6093,17600.0
2013-02-05 12:05:00,42.99,43.02,42.94,42.94,66400.0,42.6093,42.639,42.5597,42.5597,66400.0
2013-02-05 12:10:00,42.95,43.01,42.94,42.98,11200.0,42.5696,42.6291,42.5597,42.5994,11200.0
2013-02-05 12:15:00,42.98,42.99,42.94,42.96,16400.0,42.5994,42.6093,42.5597,42.5796,16400.0
2013-02-05 12:20:00,42.99,42.99,42.94,42.99,7600.0,42.6093,42.6093,42.5597,42.6093,7600.0
2013-02-05 12:25:00,43.0,43.02,42.99,43.01,11600.0,42.6192,42.639,42.6093,42.6291,11600.0
2013-02-05 12:30:00,43.0,43.02,42.99,43.0,5600.0,42.6192,42.639,42.6093,42.6192,5600.0
2013-02-05 12:35:00,43.0,43.06,42.97,42.97,20000.0,42.6192,42.6787,42.5895,42.5895,20000.0
2013-02-05 12:40:00,42.96,42.98,42.94,42.94,11200.0,42.5796,42.5994,42.5597,42.5597,11200.0
2013-02-05 12:45:00,42.92,42.96,42.91,42.94,30800.0,42.5399,42.5796,42.53,42.5597,30800.0
2013-02-05 12:50:00,42.93,42.94,42.9,42.94,15200.0,42.5498,42.5597,42.5201,42.5597,15200.0
2013-02-05 12:55:00,42.92,42.94,42.91,42.93,16800.0,42.5399,42.5597,42.53,42.5498,16800.0
2013-02-05 13:00:00,42.91,42.95,42.91,42.95,9600.0,42.53,42.5696,42.53,42.5696,9600.0
2013-02-05 13:05:00,42.94,42.99,42.93,42.98,60400.0,42.5597,42.6093,42.5498,42.5994,60400.0
2013-02-05 13:10:00,42.98,42.99,42.95,42.95,13600.0,42.5994,42.6093,42.5696,42.5696,13600.0
2013-02-05 13:15:00,42.95,42.98,42.95,42.96,17600.0,42.5696,42.5994,42.5696,42.5796,17600.0
2013-02-05 13:20:00,42.97,42.99,42.94,42.97,39600.0,42.5895,42.6093,42.5597,42.5895,39600.0
2013-02-05 13:25:00,42.98,43.03,42.97,42.99,30400.0,42.5994,42.6489,42.5895,42.6093,30400.0
2013-02-05 13:30:00,42.98,43.06,42.98,43.05,16400.0,42.5994,42.6787,42.5994,42.6688,16400.0
2013-02-05 13:35:00,43.06,43.2,43.06,43.18,59600.0,42.6787,42.8174,42.6787,42.7976,59600.0
2013-02-05 13:40:00,43.19,43.22,43.16,43.18,24400.0,42.8075,42.8373,42.7778,42.7976,24400.0
2013-02-05 13:45:00,43.17,43.2,43.16,43.2,12800.0,42.7877,42.8174,42.7778,42.8174,12800.0
2013-02-05 13:50:00,43.16,43.17,43.11,43.11,11200.0,42.7778,42.7877,42.7282,42.7282,11200.0
2013-02-05 13:55:00,43.11,43.13,43.1,43.1,6400.0,42.7282,42.7481,42.7183,42.7183,6400.0
2013-02-05 14:00:00,43.08,43.1,43.05,43.1,13200.0,42.6985,42.7183,42.6688,42.7183,13200.0
2013-02-05 14:05:00,43.1,43.12,43.06,43.09,21600.0,42.7183,42.7381,42.6787,42.7084,21600.0
2013-02-05 14:10:00,43.1,43.14,43.08,43.13,15200.0,42.7183,42.758,42.6985,42.7481,15200.0
2013-02-05 14:15:00,43.13,43.19,43.12,43.16,29600.0,42.7481,42.8075,42.7381,42.7778,29600.0
2013-02-05 14:20:00,43.15,43.18,43.14,43.15,20800.0,42.7679,42.7976,42.758,42.7679,20800.0
2013-02-05 14:25:00,43.12,43.15,43.1,43.1,54800.0,42.7381,42.7679,42.7183,42.7183,54800.0
2013-02-05 14:30:00,43.1,43.12,43.07,43.08,27600.0,42.7183,42.7381,42.6886,42.6985,27600.0
2013-02-05 14:35:00,43.08,43.14,43.07,43.14,23200.0,42.6985,42.758,42.6886,42.758,23200.0
2013-02-05 14:40:00,43.1,43.16,43.09,43.16,13200.0,42.7183,42.7778,42.7084,42.7778,13200.0
2013-02-05 14:45:00,43.18,43.19,43.13,43.17,24800.0,42.7976,42.8075,42.7481,42.7877,24800.0
2013-02-05 14:50:00,43.16,43.23,43.12,43.13,28400.0,42.7778,42.8472,42.7381,42.7481,28400.0
2013-02-05 14:55:00,43.12,43.13,43.1,43.1,18400.0,42.7381,42.7481,42.7183,42.7183,18400.0
2013-02-05 15:00:00,43.12,43.18,43.12,43.17,27600.0,42.7381,42.7976,42.7381,42.7877,27600.0
2013-02-05 15:05:00,43.18,43.18,43.11,43.17,34000.0,42.7976,42.7976,42.7282,42.7877,34000.0
2013-02-05 15:10:00,43.16,43.26,43.13,43.23,130800.0,42.7778,42.8769,42.7481,42.8472,130800.0
2013-02-05 15:15:00,43.25,43.3,43.25,43.28,58000.0,42.867,42.9165,42.867,42.8967,58000.0
2013-02-05 15:20:00,43.26,43.28,43.23,43.25,35200.0,42.8769,42.8967,42.8472,42.867,35200.0
2013-02-05 15:25:00,43.25,43.28,43.21,43.25,30800.0,42.867,42.8967,42.8273,42.867,30800.0
2013-02-05 15:30:00,43.25,43.3,43.24,43.28,40400.0,42.867,42.9165,42.8571,42.8967,40400.0
2013-02-05 15:35:00,43.27,43.28,43.21,43.23,48400.0,42.8868,42.8967,42.8273,42.8472,48400.0
2013-02-05 15:40:00,43.23,43.24,43.18,43.18,53600.0,42.8472,42.8571,42.7976,42.7976,53600.0
2013-02-05 15:45:00,43.19,43.2,43.13,43.18,122000.0,42.8075,42.8174,42.7481,42.7976,122000.0
2013-02-05 15:50:00,43.18,43.19,43.12,43.13,107200.0,42.7976,42.8075,42.7381,42.7481,107200.0
2013-02-05 15:55:00,43.13,43.17,43.08,43.1,170400.0,42.7481,42.7877,42.6985,42.7183,170400.0
2013-02-06 09:30:00,42.87,43.08,42.87,43.0,142400.0,42.4904,42.6985,42.4904,42.6192,142400.0
2013-02-06 09:35:00,43.01,43.22,43.01,43.19,73600.0,42.6291,42.8373,42.6291,42.8075,73600.0
2013-02-06 09:40:00,43.17,43.33,43.13,43.25,45600.0,42.7877,42.9463,42.7481,42.867,45600.0
2013-02-06 09:45:00,43.17,43.19,42.97,43.09,79200.0,42.7877,42.8075,42.5895,42.7084,79200.0
2013-02-06 09:50:00,43.07,43.15,43.04,43.06,50800.0,42.6886,42.7679,42.6588,42.6787,50800.0
2013-02-06 09:55:00,43.1,43.16,43.02,43.09,132000.0,42.7183,42.7778,42.639,42.7084,132000.0
2013-02-06 10:00:00,43.09,43.15,43.04,43.05,26800.0,42.7084,42.7679,42.6588,42.6688,26800.0
2013-02-06 10:05:00,43.05,43.13,42.91,43.04,51600.0,42.6688,42.7481,42.53,42.6588,51600.0
2013-02-06 10:10:00,43.08,43.14,43.02,43.02,30800.0,42.6985,42.758,42.639,42.639,30800.0
2013-02-06 10:15:00,43.02,43.04,42.94,43.02,38800.0,42.639,42.6588,42.5597,42.639,38800.0
2013-02-06 10:20:00,43.02,43.07,42.93,42.96,31600.0,42.639,42.6886,42.5498,42.5796,31600.0
2013-02-06 10:25:00,43.0,43.07,43.0,43.0,10800.0,42.6192,42.6886,42.6192,42.6192,10800.0
2013-02-06 10:30:00,43.02,43.07,42.93,42.93,26000.0,42.639,42.6886,42.5498,42.5498,26000.0
2013-02-06 10:35:00,42.91,42.99,42.87,42.9,32400.0,42.53,42.6093,42.4904,42.5201,32400.0
2013-02-06 10:40:00,42.9,42.92,42.87,42.88,14400.0,42.5201,42.5399,42.4904,42.5003,14400.0
2013-02-06 10:45:00,42.88,42.92,42.85,42.88,34000.0,42.5003,42.5399,42.4705,42.5003,34000.0
2013-02-06 10:50:00,42.89,42.91,42.81,42.89,52000.0,42.5102,42.53,42.4309,42.5102,52000.0
2013-02-06 10:55:00,42.9,42.97,42.88,42.89,49200.0,42.5201,42.5895,42.5003,42.5102,49200.0
2013-02-06 11:00:00,42.91,43.02,42.9,43.01,38400.0,42.53,42.639,42.5201,42.6291,38400.0
2013-02-06 11:05:00,42.99,42.99,42.94,42.99,5200.0,42.6093,42.6093,42.5597,42.6093,5200.0
2013-02-06 11:10:00,42.98,43.13,42.97,43.1,32800.0,42.5994,42.7481,42.5895,42.7183,32800.0
2013-02-06 11:15:00,43.07,43.16,43.03,43.09,40400.0,42.6886,42.7778,42.6489,42.7084,40400.0
2013-02-06 11:20:00,43.12,43.12,43.05,43.08,26400.0,42.7381,42.7381,42.6688,42.6985,26400.0
2013-02-06 11:25:00,43.11,43.12,43.06,43.06,25200.0,42.7282,42.7381,42.6787,42.6787,25200.0
2013-02-06 11:30:00,43.07,43.1,43.05,43.06,33600.0,42.6886,42.7183,42.6688,42.6787,33600.0
2013-02-06 11:35:00,43.06,43.1,43.05,43.08,27600.0,42.6787,42.7183,42.6688,42.6985,27600.0
2013-02-06 11:40:00,43.07,43.12,43.06,43.09,30400.0,42.6886,42.7381,42.6787,42.7084,30400.0
2013-02-06 11:45:00,43.08,43.09,43.06,43.06,17200.0,42.6985,42.7084,42.6787,42.6787,17200.0
2013-02-06 11:50:00,43.06,43.14,43.05,43.09,36000.0,42.6787,42.758,42.6688,42.7084,36000.0
2013-02-06 11:55:00,43.11,43.13,43.07,43.08,24800.0,42.7282,42.7481,42.6886,42.6985,24800.0
2013-02-06 12:00:00,43.11,43.14,43.05,43.06,27200.0,42.7282,42.758,42.6688,42.6787,27200.0
2013-02-06 12:05:00,43.08,43.11,43.06,43.07,36800.0,42.6985,42.7282,42.6787,42.6886,36800.0
2013-02-06 12:10:00,43.07,43.14,43.07,43.13,36400.0,42.6886,42.758,42.6886,42.7481,36400.0
2013-02-06 12:15:00,43.1,43.11,43.07,43.07,13200.0,42.7183,42.7282,42.6886,42.6886,13200.0
2013-02-06 12:20:00,43.06,43.1,43.05,43.1,24000.0,42.6787,42.7183,42.6688,42.7183,24000.0
2013-02-06 12:25:00,43.06,43.1,43.02,43.05,44400.0,42.6787,42.7183,42.639,42.6688,44400.0
2013-02-06 12:30:00,43.04,43.07,43.02,43.06,20800.0,42.6588,42.6886,42.639,42.6787,20800.0
2013-02-06 12:35:00,43.03,43.09,43.03,43.06,19200.0,42.6489,42.7084,42.6489,42.6787,19200.0
2013-02-06 12:40:00,43.06,43.06,43.01,43.06,28800.0,42.6787,42.6787,42.6291,42.6787,28800.0
2013-02-06 12:45:00,43.05,43.06,43.01,43.04,23200.0,42.6688,42.6787,42.6291,42.6588,23200.0
2013-02-06 12:50:00,43.04,43.04,43.01,43.03,4400.0,42.6588,42.6588,42.6291,42.6489,4400.0
2013-02-06 12:55:00,43.01,43.01,42.93,42.93,11200.0,42.6291,42.6291,42.5498,42.5498,11200.0
2013-02-06 13:00:00,42.93,42.97,42.91,42.94,19600.0,42.5498,42.5895,42.53,42.5597,19600.0
2013-02-06 13:05:00,42.94,42.94,42.84,42.86,54400.0,42.5597,42.5597,42.4606,42.4804,54400.0
2013-02-06 13:10:00,42.86,42.89,42.85,42.85,19600.0,42.4804,42.5102,42.4705,42.4705,19600.0
2013-02-06 13:15:00,42.83,42.88,42.83,42.87,26400.0,42.4507,42.5003,42.4507,42.4904,26400.0
2013-02-06 13:20:00,42.88,42.88,42.77,42.77,54800.0,42.5003,42.5003,42.3912,42.3912,54800.0
2013-02-06 13:25:00,42.77,42.8,42.77,42.77,60400.0,42.3912,42.421,42.3912,42.3912,60400.0
2013-02-06 13:30:00,42.77,42.81,42.75,42.77,74400.0,42.3912,42.4309,42.3714,42.3912,74400.0
2013-02-06 13:35:00,42.79,42.81,42.77,42.77,29600.0,42.4111,42.4309,42.3912,42.3912,29600.0
2013-02-06 13:40:00,42.79,42.79,42.76,42.77,218800.0,42.4111,42.4111,42.3813,42.3912,218800.0
2013-02-06 13:45:00,42.78,42.79,42.73,42.77,84400.0,42.4012,42.4111,42.3516,42.3912,84400.0
2013-02-06 13:50:00,42.77,42.77,42.73,42.74,37200.0,42.3912,42.3912,42.3516,42.3615,37200.0
2013-02-06 13:55:00,42.73,42.74,42.7,42.72,29200.0,42.3516,42.3615,42.3219,42.3417,29200.0
2013-02-06 14:00:00,42.7,42.79,42.7,42.74,57200.0,42.3219,42.4111,42.3219,42.3615,57200.0
2013-02-06 14:05:00,42.74,42.78,42.73,42.76,45200.0,42.3615,42.4012,42.3516,42.3813,45200.0
2013-02-06 14:10:00,42.75,42.78,42.74,42.78,36800.0,42.3714,42.4012,42.3615,42.4012,36800.0
2013-02-06 14:15:00,42.78,42.78,42.72,42.73,30800.0,42.4012,42.4012,42.3417,42.3516,30800.0
2013-02-06 14:20:00,42.74,42.76,42.72,42.73,64400.0,42.3615,42.3813,42.3417,42.3516,64400.0
2013-02-06 14:25:00,42.72,42.74,42.7,42.71,44000.0,42.3417,42.3615,42.3219,42.3318,44000.0
2013-02-06 14:30:00,42.72,42.77,42.71,42.76,30800.0,42.3417,42.3912,42.3318,42.3813,30800.0
2013-02-06 14:35:00,42.76,42.85,42.72,42.74,82800.0,42.3813,42.4705,42.3417,42.3615,82800.0
2013-02-06 14:40:00,42.74,42.77,42.73,42.74,44000.0,42.3615,42.3912,42.3516,42.3615,44000.0
2013-02-06 14:45:00,42.73,42.74,42.71,42.71,96000.0,42.3516,42.3615,42.3318,42.3318,96000.0
2013-02-06 14:50:00,42.71,42.74,42.67,42.68,111200.0,42.3318,42.3615,42.2921,42.302,111200.0
2013-02-06 14:55:00,42.69,42.72,42.68,42.71,26800.0,42.3119,42.3417,42.302,42.3318,26800.0
2013-02-06 15:00:00,42.72,42.75,42.72,42.72,20400.0,42.3417,42.3714,42.3417,42.3417,20400.0
2013-02-06 15:05:00,42.73,42.75,42.72,42.73,24000.0,42.3516,42.3714,42.3417,42.3516,24000.0
2013-02-06 15:10:00,42.72,42.74,42.68,42.73,58400.0,42.3417,42.3615,42.302,42.3516,58400.0
2013-02-06 15:15:00,42.73,42.75,42.71,42.74,37600.0,42.3516,42.3714,42.3318,42.3615,37600.0
2013-02-06 15:20:00,42.74,42.79,42.73,42.76,74400.0,42.3615,42.4111,42.3516,42.3813,74400.0
2013-02-06 15:25:00,42.76,42.81,42.74,42.78,198000.0,42.3813,42.4309,42.3615,42.4012,198000.0
2013-02-06 15:30:00,42.78,42.83,42.76,42.8,361600.0,42.4012,42.4507,42.3813,42.421,361600.0
2013-02-06 15:35:00,42.8,42.81,42.73,42.74,58400.0,42.421,42.4309,42.3516,42.3615,58400.0
2013-02-06 15:40:00,42.74,42.78,42.71,42.73,69600.0,42.3615,42.4012,42.3318,42.3516,69600.0
2013-02-06 15:45:00,42.73,42.77,42.7,42.73,113200.0,42.3516,42.3912,42.3219,42.3516,113200.0
2013-02-06 15:50:00,42.73,42.77,42.7,42.73,172000.0,42.3516,42.3912,42.3219,42.3516,172000.0
2013-02-06 15:55:00,42.73,42.82,42.72,42.8,378000.0,42.3516,42.4408,42.3417,42.421,378000.0
2013-02-07 09:30:00,42.94,43.13,42.89,42.97,106400.0,42.5597,42.7481,42.5102,42.5895,106400.0
2013-02-07 09:35:00,42.99,42.99,42.8,42.85,153600.0,42.6093,42.6093,42.421,42.4705,153600.0
2013-02-07 09:40:00,42.85,42.95,42.75,42.94,73600.0,42.4705,42.5696,42.3714,42.5597,73600.0
2013-02-07 09:45:00,42.9,42.94,42.84,42.86,83600.0,42.5201,42.5597,42.4606,42.4804,83600.0
2013-02-07 09:50:00,42.85,42.87,42.77,42.8,44000.0,42.4705,42.4904,42.3912,42.421,44000.0
2013-02-07 09:55:00,42.8,42.88,42.8,42.85,23600.0,42.421,42.5003,42.421,42.4705,23600.0
2013-02-07 10:00:00,42.85,42.88,42.81,42.88,26400.0,42.4705,42.5003,42.4309,42.5003,26400.0
2013-02-07 10:05:00,42.85,42.88,42.82,42.88,34400.0,42.4705,42.5003,42.4408,42.5003,34400.0
2013-02-07 10:10:00,42.87,42.87,42.69,42.7,28000.0,42.4904,42.4904,42.3119,42.3219,28000.0
2013-02-07 10:15:00,42.69,42.69,42.59,42.59,33600.0,42.3119,42.3119,42.2128,42.2128,33600.0
2013-02-07 10:20:00,42.62,42.65,42.4,42.43,81600.0,42.2426,42.2723,42.0245,42.0543,81600.0
2013-02-07 10:25:00,42.4,42.44,42.33,42.35,126800.0,42.0245,42.0642,41.9551,41.975,126800.0
2013-02-07 10:30:00,42.35,42.48,42.29,42.44,80400.0,41.975,42.1038,41.9155,42.0642,80400.0
2013-02-07 10:35:00,42.43,42.47,42.39,42.41,55200.0,42.0543,42.0939,42.0146,42.0344,55200.0
2013-02-07 10:40:00,42.41,42.56,42.41,42.54,78000.0,42.0344,42.1831,42.0344,42.1633,78000.0
2013-02-07 10:45:00,42.52,42.52,42.4,42.46,36400.0,42.1435,42.1435,42.0245,42.084,36400.0
2013-02-07 10:50:00,42.48,42.52,42.41,42.47,37200.0,42.1038,42.1435,42.0344,42.0939,37200.0
2013-02-07 10:55:00,42.5,42.57,42.45,42.57,40400.0,42.1236,42.193,42.0741,42.193,40400.0
2013-02-07 11:00:00,42.56,42.59,42.5,42.55,24000.0,42.1831,42.2128,42.1236,42.1732,24000.0
2013-02-07 11:05:00,42.52,42.59,42.51,42.59,22000.0,42.1435,42.2128,42.1335,42.2128,22000.0
2013-02-07 11:10:00,42.56,42.58,42.5,42.5,52000.0,42.1831,42.2029,42.1236,42.1236,52000.0
2013-02-07 11:15:00,42.51,42.51,42.47,42.49,23200.0,42.1335,42.1335,42.0939,42.1137,23200.0
2013-02-07 11:20:00,42.47,42.51,42.45,42.48,51600.0,42.0939,42.1335,42.0741,42.1038,51600.0
2013-02-07 11:25:00,42.47,42.47,42.41,42.45,37600.0,42.0939,42.0939,42.0344,42.0741,37600.0
2013-02-07 11:30:00,42.45,42.46,42.35,42.42,42400.0,42.0741,42.084,41.975,42.0443,42400.0
2013-02-07 11:35:00,42.43,42.43,42.34,42.35,40400.0,42.0543,42.0543,41.965,41.975,40400.0
2013-02-07 11:40:00,42.34,42.37,42.32,42.36,18400.0,41.965,41.9948,41.9452,41.9849,18400.0
2013-02-07 11:45:00,42.36,42.38,42.32,42.35,16000.0,41.9849,42.0047,41.9452,41.975,16000.0
2013-02-07 11:50:00,42.35,42.39,42.33,42.36,20800.0,41.975,42.0146,41.9551,41.9849,20800.0
2013-02-07 11:55:00,42.38,42.39,42.32,42.34,18800.0,42.0047,42.0146,41.9452,41.965,18800.0
2013-02-07 12:00:00,42.36,42.42,42.36,42.4,27200.0,41.9849,42.0443,41.9849,42.0245,27200.0
2013-02-07 12:05:00,42.4,42.48,42.39,42.48,58800.0,42.0245,42.1038,42.0146,42.1038,58800.0
2013-02-07 12:10:00,42.47,42.48,42.41,42.42,57600.0,42.0939,42.1038,42.0344,42.0443,57600.0
2013-02-07 12:15:00,42.43,42.44,42.4,42.41,28800.0,42.0543,42.0642,42.0245,42.0344,28800.0
2013-02-07 12:20:00,42.41,42.48,42.39,42.44,30800.0,42.0344,42.1038,42.0146,42.0642,30800.0
2013-02-07 12:25:00,42.46,42.49,42.42,42.45,19200.0,42.084,42.1137,42.0443,42.0741,19200.0
2013-02-07 12:30:00,42.46,42.51,42.45,42.5,38800.0,42.084,42.1335,42.0741,42.1236,38800.0
2013-02-07 12:35:00,42.52,42.54,42.48,42.49,62800.0,42.1435,42.1633,42.1038,42.1137,62800.0
2013-02-07 12:40:00,42.48,42.49,42.47,42.49,16800.0,42.1038,42.1137,42.0939,42.1137,16800.0
2013-02-07 12:45:00,42.5,42.5,42.45,42.45,14000.0,42.1236,42.1236,42.0741,42.0741,14000.0
2013-02-07 12:50:00,42.45,42.46,42.42,42.45,13600.0,42.0741,42.084,42.0443,42.0741,13600.0
2013-02-07 12:55:00,42.44,42.49,42.44,42.45,20400.0,42.0642,42.1137,42.0642,42.0741,20400.0
2013-02-07 13:00:00,42.44,42.47,42.41,42.45,14400.0,42.0642,42.0939,42.0344,42.0741,14400.0
2013-02-07 13:05:00,42.48,42.48,42.42,42.47,27200.0,42.1038,42.1038,42.0443,42.0939,27200.0
2013-02-07 13:10:00,42.47,42.49,42.47,42.47,20800.0,42.0939,42.1137,42.0939,42.0939,20800.0
2013-02-07 13:15:00,42.48,42.49,42.44,42.47,13600.0,42.1038,42.1137,42.0642,42.0939,13600.0
2013-02-07 13:20:00,42.49,42.49,42.47,42.49,10400.0,42.1137,42.1137,42.0939,42.1137,10400.0
2013-02-07 13:25:00,42.46,42.52,42.46,42.5,41200.0,42.084,42.1435,42.084,42.1236,41200.0
2013-02-07 13:30:00,42.5,42.51,42.45,42.47,28400.0,42.1236,42.1335,42.0741,42.0939,28400.0
2013-02-07 13:35:00,42.45,42.47,42.42,42.43,20800.0,42.0741,42.0939,42.0443,42.0543,20800.0
2013-02-07 13:40:00,42.43,42.48,42.41,42.44,32400.0,42.0543,42.1038,42.0344,42.0642,32400.0
2013-02-07 13:45:00,42.47,42.52,42.45,42.48,30000.0,42.0939,42.1435,42.0741,42.1038,30000.0
2013-02-07 13:50:00,42.5,42.5,42.47,42.49,17600.0,42.1236,42.1236,42.0939,42.1137,17600.0
2013-02-07 13:55:00,42.48,42.52,42.48,42.49,43200.0,42.1038,42.1435,42.1038,42.1137,43200.0
2013-02-07 14:00:00,42.5,42.51,42.48,42.48,56000.0,42.1236,42.1335,42.1038,42.1038,56000.0
2013-02-07 14:05:00,42.48,42.5,42.45,42.46,42000.0,42.1038,42.1236,42.0741,42.084,42000.0
2013-02-07 14:10:00,42.46,42.5,42.45,42.47,12400.0,42.084,42.1236,42.0741,42.0939,12400.0
2013-02-07 14:15:00,42.46,42.5,42.45,42.49,36400.0,42.084,42.1236,42.0741,42.1137,36400.0
2013-02-07 14:20:00,42.5,42.52,42.45,42.45,55200.0,42.1236,42.1435,42.0741,42.0741,55200.0
2013-02-07 14:25:00,42.44,42.49,42.44,42.47,22800.0,42.0642,42.1137,42.0642,42.0939,22800.0
2013-02-07 14:30:00,42.48,42.48,42.43,42.43,26000.0,42.1038,42.1038,42.0543,42.0543,26000.0
2013-02-07 14:35:00,42.44,42.46,42.41,42.44,36800.0,42.0642,42.084,42.0344,42.0642,36800.0
2013-02-07 14:40:00,42.42,42.46,42.41,42.42,39600.0,42.0443,42.084,42.0344,42.0443,39600.0
2013-02-07 14:45:00,42.43,42.49,42.43,42.49,127600.0,42.0543,42.1137,42.0543,42.1137,127600.0
2013-02-07 14:50:00,42.49,42.51,42.45,42.49,57200.0,42.1137,42.1335,42.0741,42.1137,57200.0
2013-02-07 14:55:00,42.48,42.51,42.48,42.48,52800.0,42.1038,42.1335,42.1038,42.1038,52800.0
2013-02-07 15:00:00,42.49,42.52,42.46,42.48,61600.0,42.1137,42.1435,42.084,42.1038,61600.0
2013-02-07 15:05:00,42.48,42.51,42.44,42.47,43600.0,42.1038,42.1335,42.0642,42.0939,43600.0
2013-02-07 15:10:00,42.47,42.49,42.44,42.45,38800.0,42.0939,42.1137,42.0642,42.0741,38800.0
2013-02-07 15:15:00,42.46,42.51,42.46,42.5,63600.0,42.084,42.1335,42.084,42.1236,63600.0
2013-02-07 15:20:00,42.5,42.5,42.44,42.45,116000.0,42.1236,42.1236,42.0642,42.0741,116000.0
2013-02-07 15:25:00,42.46,42.46,42.42,42.44,26000.0,42.084,42.084,42.0443,42.0642,26000.0
2013-02-07 15:30:00,42.43,42.46,42.42,42.43,58800.0,42.0543,42.084,42.0443,42.0543,58800.0
2013-02-07 15:35:00,42.42,42.47,42.38,42.44,152000.0,42.0443,42.0939,42.0047,42.0642,152000.0
2013-02-07 15:40:00,42.43,42.5,42.43,42.44,79600.0,42.0543,42.1236,42.0543,42.0642,79600.0
2013-02-07 15:45:00,42.45,42.49,42.44,42.48,122800.0,42.0741,42.1137,42.0642,42.1038,122800.0
2013-02-07 15:50:00,42.48,42.51,42.47,42.49,154000.0,42.1038,42.1335,42.0939,42.1137,154000.0
2013-02-07 15:55:00,42.48,42.51,42.46,42.5,216400.0,42.1038,42.1335,42.084,42.1236,216400.0
2013-02-08 09:30:00,42.62,42.68,42.55,42.63,64400.0,42.2426,42.302,42.1732,42.2525,64400.0
2013-02-08 09:35:00,42.63,42.71,42.6,42.63,38400.0,42.2525,42.3318,42.2227,42.2525,38400.0
2013-02-08 09:40:00,42.68,42.86,42.63,42.86,192400.0,42.302,42.4804,42.2525,42.4804,192400.0
2013-02-08 09:45:00,42.85,42.85,42.61,42.67,68000.0,42.4705,42.4705,42.2327,42.2921,68000.0
2013-02-08 09:50:00,42.67,42.71,42.62,42.68,48000.0,42.2921,42.3318,42.2426,42.302,48000.0
2013-02-08 09:55:00,42.65,42.71,42.61,42.63,52800.0,42.2723,42.3318,42.2327,42.2525,52800.0
2013-02-08 10:00:00,42.65,42.8,42.63,42.8,22800.0,42.2723,42.421,42.2525,42.421,22800.0
2013-02-08 10:05:00,42.76,42.82,42.69,42.72,29200.0,42.3813,42.4408,42.3119,42.3417,29200.0
2013-02-08 10:10:00,42.73,42.75,42.67,42.74,17200.0,42.3516,42.3714,42.2921,42.3615,17200.0
2013-02-08 10:15:00,42.72,42.74,42.64,42.65,31200.0,42.3417,42.3615,42.2624,42.2723,31200.0
2013-02-08 10:20:00,42.65,42.69,42.61,42.69,16000.0,42.2723,42.3119,42.2327,42.3119,16000.0
2013-02-08 10:25:00,42.65,42.72,42.65,42.68,26000.0,42.2723,42.3417,42.2723,42.302,26000.0
2013-02-08 10:30:00,42.68,42.68,42.63,42.68,28800.0,42.302,42.302,42.2525,42.302,28800.0
2013-02-08 10:35:00,42.69,42.74,42.67,42.7,29200.0,42.3119,42.3615,42.2921,42.3219,29200.0
2013-02-08 10:40:00,42.68,42.71,42.66,42.7,18000.0,42.302,42.3318,42.2822,42.3219,18000.0
2013-02-08 10:45:00,42.69,42.71,42.65,42.69,16400.0,42.3119,42.3318,42.2723,42.3119,16400.0
2013-02-08 10:50:00,42.65,42.71,42.64,42.67,24800.0,42.2723,42.3318,42.2624,42.2921,24800.0
2013-02-08 10:55:00,42.7,42.7,42.66,42.66,7200.0,42.3219,42.3219,42.2822,42.2822,7200.0
2013-02-08 11:00:00,42.67,42.69,42.65,42.67,18800.0,42.2921,42.3119,42.2723,42.2921,18800.0
2013-02-08 11:05:00,42.66,42.68,42.64,42.64,10800.0,42.2822,42.302,42.2624,42.2624,10800.0
2013-02-08 11:10:00,42.62,42.64,42.58,42.58,13600.0,42.2426,42.2624,42.2029,42.2029,13600.0
2013-02-08 11:15:00,42.6,42.62,42.57,42.61,25600.0,42.2227,42.2426,42.193,42.2327,25600.0
2013-02-08 11:20:00,42.6,42.62,42.59,42.6,16800.0,42.2227,42.2426,42.2128,42.2227,16800.0
2013-02-08 11:25:00,42.6,42.62,42.47,42.51,49600.0,42.2227,42.2426,42.0939,42.1335,49600.0
2013-02-08 11:30:00,42.52,42.53,42.5,42.52,16800.0,42.1435,42.1534,42.1236,42.1435,16800.0
2013-02-08 11:35:00,42.52,42.58,42.51,42.55,23600.0,42.1435,42.2029,42.1335,42.1732,23600.0
2013-02-08 11:40:00,42.59,42.64,42.57,42.64,7200.0,42.2128,42.2624,42.193,42.2624,7200.0
2013-02-08 11:45:00,42.61,42.68,42.58,42.61,84800.0,42.2327,42.302,42.2029,42.2327,84800.0
2013-02-08 11:50:00,42.63,42.68,42.62,42.64,31200.0,42.2525,42.302,42.2426,42.2624,31200.0
2013-02-08 11:55:00,42.62,42.68,42.61,42.67,38000.0,42.2426,42.302,42.2327,42.2921,38000.0
2013-02-08 12:00:00,42.65,42.69,42.65,42.69,7600.0,42.2723,42.3119,42.2723,42.3119,7600.0
2013-02-08 12:05:00,42.68,42.71,42.66,42.67,26400.0,42.302,42.3318,42.2822,42.2921,26400.0
2013-02-08 12:10:00,42.71,42.71,42.64,42.65,29200.0,42.3318,42.3318,42.2624,42.2723,29200.0
2013-02-08 12:15:00,42.65,42.69,42.65,42.66,4000.0,42.2723,42.3119,42.2723,42.2822,4000.0
2013-02-08 12:20:00,42.67,42.69,42.64,42.66,9600.0,42.2921,42.3119,42.2624,42.2822,9600.0
2013-02-08 12:25:00,42.63,42.69,42.63,42.64,11600.0,42.2525,42.3119,42.2525,42.2624,11600.0
2013-02-08 12:30:00,42.64,42.68,42.64,42.66,8000.0,42.2624,42.302,42.2624,42.2822,8000.0
2013-02-08 12:35:00,42.67,42.67,42.63,42.63,12400.0,42.2921,42.2921,42.2525,42.2525,12400.0
2013-02-08 12:40:00,42.63,42.65,42.61,42.63,10000.0,42.2525,42.2723,42.2327,42.2525,10000.0
2013-02-08 12:45:00,42.61,42.65,42.61,42.63,8800.0,42.2327,42.2723,42.2327,42.2525,8800.0
2013-02-08 12:50:00,42.66,42.69,42.64,42.69,15200.0,42.2822,42.3119,42.2624,42.3119,15200.0
2013-02-08 12:55:00,42.65,42.67,42.63,42.64,39200.0,42.2723,42.2921,42.2525,42.2624,39200.0
2013-02-08 13:00:00,42.64,42.68,42.63,42.65,50000.0,42.2624,42.302,42.2525,42.2723,50000.0
2013-02-08 13:05:00,42.68,42.68,42.64,42.67,16400.0,42.302,42.302,42.2624,42.2921,16400.0
2013-02-08 13:10:00,42.64,42.67,42.61,42.61,85200.0,42.2624,42.2921,42.2327,42.2327,85200.0
2013-02-08 13:15:00,42.62,42.63,42.59,42.61,27200.0,42.2426,42.2525,42.2128,42.2327,27200.0
2013-02-08 13:20:00,42.6,42.62,42.57,42.58,28800.0,42.2227,42.2426,42.193,42.2029,28800.0
2013-02-08 13:25:00,42.59,42.59,42.52,42.52,8000.0,42.2128,42.2128,42.1435,42.1435,8000.0
2013-02-08 13:30:00,42.54,42.58,42.54,42.58,138800.0,42.1633,42.2029,42.1633,42.2029,138800.0
2013-02-08 13:35:00,42.58,42.59,42.55,42.59,59600.0,42.2029,42.2128,42.1732,42.2128,59600.0
2013-02-08 13:40:00,42.58,42.59,42.57,42.58,48000.0,42.2029,42.2128,42.193,42.2029,48000.0
2013-02-08 13:45:00,42.58,42.59,42.54,42.57,76000.0,42.2029,42.2128,42.1633,42.193,76000.0
2013-02-08 13:50:00,42.55,42.58,42.55,42.56,12000.0,42.1732,42.2029,42.1732,42.1831,12000.0
2013-02-08 13:55:00,42.56,42.56,42.53,42.53,10800.0,42.1831,42.1831,42.1534,42.1534,10800.0
2013-02-08 14:00:00,42.56,42.56,42.43,42.5,122800.0,42.1831,42.1831,42.0543,42.1236,122800.0
2013-02-08 14:05:00,42.51,42.52,42.49,42.5,24000.0,42.1335,42.1435,42.1137,42.1236,24000.0
2013-02-08 14:10:00,42.5,42.5,42.48,42.49,16400.0,42.1236,42.1236,42.1038,42.1137,16400.0
2013-02-08 14:15:00,42.49,42.51,42.46,42.48,15200.0,42.1137,42.1335,42.084,42.1038,15200.0
2013-02-08 14:20:00,42.49,42.49,42.44,42.47,12800.0,42.1137,42.1137,42.0642,42.0939,12800.0
2013-02-08 14:25:00,42.46,42.51,42.46,42.49,18000.0,42.084,42.1335,42.084,42.1137,18000.0
2013-02-08 14:30:00,42.49,42.5,42.46,42.47,77600.0,42.1137,42.1236,42.084,42.0939,77600.0
2013-02-08 14:35:00,42.5,42.5,42.47,42.47,12400.0,42.1236,42.1236,42.0939,42.0939,12400.0
2013-02-08 14:40:00,42.47,42.49,42.45,42.47,22000.0,42.0939,42.1137,42.0741,42.0939,22000.0
2013-02-08 14:45:00,42.47,42.48,42.45,42.47,10400.0,42.0939,42.1038,42.0741,42.0939,10400.0
2013-02-08 14:50:00,42.48,42.48,42.44,42.48,144800.0,42.1038,42.1038,42.0642,42.1038,144800.0
2013-02-08 14:55:00,42.48,42.48,42.43,42.43,37200.0,42.1038,42.1038,42.0543,42.0543,37200.0
2013-02-08 15:00:00,42.44,42.45,42.41,42.43,80800.0,42.0642,42.0741,42.0344,42.0543,80800.0
2013-02-08 15:05:00,42.43,42.45,42.43,42.44,35200.0,42.0543,42.0741,42.0543,42.0642,35200.0
2013-02-08 15:10:00,42.44,42.45,42.4,42.43,91200.0,42.0642,42.0741,42.0245,42.0543,91200.0
2013-02-08 15:15:00,42.44,42.49,42.43,42.45,72000.0,42.0642,42.1137,42.0543,42.0741,72000.0
2013-02-08 15:20:00,42.43,42.5,42.43,42.49,154400.0,42.0543,42.1236,42.0543,42.1137,154400.0
2013-02-08 15:25:00,42.49,42.55,42.45,42.47,226000.0,42.1137,42.1732,42.0741,42.0939,226000.0
2013-02-08 15:30:00,42.46,42.49,42.37,42.41,155200.0,42.084,42.1137,41.9948,42.0344,155200.0
2013-02-08 15:35:00,42.42,42.43,42.38,42.42,188400.0,42.0443,42.0543,42.0047,42.0443,188400.0
2013-02-08 15:40:00,42.42,42.46,42.39,42.41,286400.0,42.0443,42.084,42.0146,42.0344,286400.0
2013-02-08 15:45:00,42.4,42.47,42.4,42.46,88000.0,42.0245,42.0939,42.0245,42.084,88000.0
2013-02-08 15:50:00,42.46,42.48,42.45,42.47,150000.0,42.084,42.1038,42.0741,42.0939,150000.0
2013-02-08 15:55:00,42.47,42.48,42.43,42.48,180400.0,42.0939,42.1038,42.0543,42.1038,180400.0
2013-02-11 09:30:00,42.71,42.71,42.5,42.55,102400.0,42.3318,42.3318,42.1236,42.1732,102400.0
2013-02-11 09:35:00,42.55,42.55,42.44,42.45,56800.0,42.1732,42.1732,42.0642,42.0741,56800.0
2013-02-11 09:40:00,42.39,42.44,42.35,42.4,48800.0,42.0146,42.0642,41.975,42.0245,48800.0
2013-02-11 09:45:00,42.42,42.44,42.31,42.34,184000.0,42.0443,42.0642,41.9353,41.965,184000.0
2013-02-11 09:50:00,42.32,42.45,42.32,42.44,59200.0,41.9452,42.0741,41.9452,42.0642,59200.0
2013-02-11 09:55:00,42.42,42.43,42.32,42.39,67600.0,42.0443,42.0543,41.9452,42.0146,67600.0
2013-02-11 10:00:00,42.38,42.41,42.32,42.41,52800.0,42.0047,42.0344,41.9452,42.0344,52800.0
2013-02-11 10:05:00,42.41,42.44,42.33,42.33,122400.0,42.0344,42.0642,41.9551,41.9551,122400.0
2013-02-11 10:10:00,42.35,42.42,42.32,42.37,54400.0,41.975,42.0443,41.9452,41.9948,54400.0
2013-02-11 10:15:00,42.37,42.39,42.31,42.31,30400.0,41.9948,42.0146,41.9353,41.9353,30400.0
2013-02-11 10:20:00,42.29,42.35,42.27,42.27,40800.0,41.9155,41.975,41.8957,41.8957,40800.0
2013-02-11 10:25:00,42.29,42.38,42.27,42.37,37200.0,41.9155,42.0047,41.8957,41.9948,37200.0
2013-02-11 10:30:00,42.38,42.38,42.31,42.38,45600.0,42.0047,42.0047,41.9353,42.0047,45600.0
2013-02-11 10:35:00,42.38,42.38,42.31,42.33,47600.0,42.0047,42.0047,41.9353,41.9551,47600.0
2013-02-11 10:40:00,42.33,42.4,42.33,42.37,34000.0,41.9551,42.0245,41.9551,41.9948,34000.0
2013-02-11 10:45:00,42.37,42.54,42.34,42.54,194000.0,41.9948,42.1633,41.965,42.1633,194000.0
2013-02-11 10:50:00,42.54,42.54,42.44,42.47,52800.0,42.1633,42.1633,42.0642,42.0939,52800.0
2013-02-11 10:55:00,42.47,42.49,42.43,42.48,53200.0,42.0939,42.1137,42.0543,42.1038,53200.0
2013-02-11 11:00:00,42.49,42.74,42.49,42.68,143600.0,42.1137,42.3615,42.1137,42.302,143600.0
2013-02-11 11:05:00,42.66,42.68,42.62,42.66,30000.0,42.2822,42.302,42.2426,42.2822,30000.0
2013-02-11 11:10:00,42.67,42.67,42.61,42.66,28800.0,42.2921,42.2921,42.2327,42.2822,28800.0
2013-02-11 11:15:00,42.65,42.67,42.61,42.63,42800.0,42.2723,42.2921,42.2327,42.2525,42800.0
2013-02-11 11:20:00,42.63,42.68,42.6,42.66,112400.0,42.2525,42.302,42.2227,42.2822,112400.0
2013-02-11 11:25:00,42.66,42.68,42.61,42.63,41600.0,42.2822,42.302,42.2327,42.2525,41600.0
2013-02-11 11:30:00,42.62,42.67,42.54,42.65,30000.0,42.2426,42.2921,42.1633,42.2723,30000.0
2013-02-11 11:35:00,42.6,42.62,42.58,42.61,16800.0,42.2227,42.2426,42.2029,42.2327,16800.0
2013-02-11 11:40:00,42.61,42.63,42.59,42.6,8000.0,42.2327,42.2525,42.2128,42.2227,8000.0
2013-02-11 11:45:00,42.59,42.64,42.58,42.63,158400.0,42.2128,42.2624,42.2029,42.2525,158400.0
2013-02-11 11:50:00,42.63,42.63,42.61,42.63,56400.0,42.2525,42.2525,42.2327,42.2525,56400.0
2013-02-11 11:55:00,42.63,42.71,42.62,42.71,134400.0,42.2525,42.3318,42.2426,42.3318,134400.0
2013-02-11 12:00:00,42.76,42.8,42.73,42.79,82000.0,42.3813,42.421,42.3516,42.4111,82000.0
2013-02-11 12:05:00,42.78,42.81,42.76,42.78,28400.0,42.4012,42.4309,42.3813,42.4012,28400.0
2013-02-11 12:10:00,42.78,42.8,42.75,42.76,54800.0,42.4012,42.421,42.3714,42.3813,54800.0
2013-02-11 12:15:00,42.76,42.77,42.72,42.76,48000.0,42.3813,42.3912,42.3417,42.3813,48000.0
2013-02-11 12:20:00,42.79,42.8,42.73,42.76,36400.0,42.4111,42.421,42.3516,42.3813,36400.0
2013-02-11 12:25:00,42.77,42.81,42.77,42.79,8800.0,42.3912,42.4309,42.3912,42.4111,8800.0
2013-02-11 12:30:00,42.77,42.79,42.74,42.77,26000.0,42.3912,42.4111,42.3615,42.3912,26000.0
2013-02-11 12:35:00,42.79,42.79,42.7,42.7,36000.0,42.4111,42.4111,42.3219,42.3219,36000.0
2013-02-11 12:40:00,42.71,42.71,42.66,42.67,40800.0,42.3318,42.3318,42.2822,42.2921,40800.0
2013-02-11 12:45:00,42.67,42.68,42.59,42.63,108000.0,42.2921,42.302,42.2128,42.2525,108000.0
2013-02-11 12:50:00,42.62,42.62,42.57,42.59,30400.0,42.2426,42.2426,42.193,42.2128,30400.0
2013-02-11 12:55:00,42.59,42.6,42.58,42.58,35600.0,42.2128,42.2227,42.2029,42.2029,35600.0
2013-02-11 13:00:00,42.58,42.76,42.58,42.75,88000.0,42.2029,42.3813,42.2029,42.3714,88000.0
2013-02-11 13:05:00,42.75,42.76,42.71,42.73,14800.0,42.3714,42.3813,42.3318,42.3516,14800.0
2013-02-11 13:10:00,42.74,42.77,42.73,42.74,29600.0,42.3615,42.3912,42.3516,42.3615,29600.0
2013-02-11 13:15:00,42.75,42.75,42.71,42.74,8400.0,42.3714,42.3714,42.3318,42.3615,8400.0
2013-02-11 13:20:00,42.74,42.75,42.69,42.73,80400.0,42.3615,42.3714,42.3119,42.3516,80400.0
2013-02-11 13:25:00,42.74,42.74,42.68,42.72,16400.0,42.3615,42.3615,42.302,42.3417,16400.0
2013-02-11 13:30:00,42.73,42.73,42.7,42.72,12000.0,42.3516,42.3516,42.3219,42.3417,12000.0
2013-02-11 13:35:00,42.7,42.7,42.62,42.62,38000.0,42.3219,42.3219,42.2426,42.2426,38000.0
2013-02-11 13:40:00,42.63,42.63,42.61,42.63,34800.0,42.2525,42.2525,42.2327,42.2525,34800.0
2013-02-11 13:45:00,42.63,42.63,42.6,42.63,38800.0,42.2525,42.2525,42.2227,42.2525,38800.0
2013-02-11 13:50:00,42.63,42.63,42.62,42.63,23200.0,42.2525,42.2525,42.2426,42.2525,23200.0
2013-02-11 13:55:00,42.62,42.63,42.61,42.63,29600.0,42.2426,42.2525,42.2327,42.2525,29600.0
2013-02-11 14:00:00,42.63,42.63,42.6,42.62,22000.0,42.2525,42.2525,42.2227,42.2426,22000.0
2013-02-11 14:05:00,42.62,42.65,42.6,42.63,36000.0,42.2426,42.2723,42.2227,42.2525,36000.0
2013-02-11 14:10:00,42.63,42.64,42.61,42.62,18800.0,42.2525,42.2624,42.2327,42.2426,18800.0
2013-02-11 14:15:00,42.62,42.63,42.59,42.6,36800.0,42.2426,42.2525,42.2128,42.2227,36800.0
2013-02-11 14:20:00,42.61,42.63,42.6,42.63,34400.0,42.2327,42.2525,42.2227,42.2525,34400.0
2013-02-11 14:25:00,42.61,42.63,42.61,42.62,20400.0,42.2327,42.2525,42.2327,42.2426,20400.0
2013-02-11 14:30:00,42.6,42.62,42.59,42.61,36800.0,42.2227,42.2426,42.2128,42.2327,36800.0
2013-02-11 14:35:00,42.62,42.64,42.59,42.61,17600.0,42.2426,42.2624,42.2128,42.2327,17600.0
2013-02-11 14:40:00,42.61,42.66,42.6,42.64,29200.0,42.2327,42.2822,42.2227,42.2624,29200.0
2013-02-11 14:45:00,42.61,42.72,42.61,42.65,62400.0,42.2327,42.3417,42.2327,42.2723,62400.0
2013-02-11 14:50:00,42.67,42.7,42.63,42.64,22000.0,42.2921,42.3219,42.2525,42.2624,22000.0
2013-02-11 14:55:00,42.64,42.73,42.64,42.68,44800.0,42.2624,42.3516,42.2624,42.302,44800.0
2013-02-11 15:00:00,42.68,42.7,42.65,42.69,46400.0,42.302,42.3219,42.2723,42.3119,46400.0
2013-02-11 15:05:00,42.68,42.7,42.67,42.69,77200.0,42.302,42.3219,42.2921,42.3119,77200.0
2013-02-11 15:10:00,42.66,42.7,42.66,42.68,55200.0,42.2822,42.3219,42.2822,42.302,55200.0
2013-02-11 15:15:00,42.68,42.7,42.66,42.69,43200.0,42.302,42.3219,42.2822,42.3119,43200.0
2013-02-11 15:20:00,42.7,42.71,42.68,42.69,57200.0,42.3219,42.3318,42.302,42.3119,57200.0
2013-02-11 15:25:00,42.69,42.7,42.67,42.69,51200.0,42.3119,42.3219,42.2921,42.3119,51200.0
2013-02-11 15:30:00,42.69,42.74,42.68,42.74,72400.0,42.3119,42.3615,42.302,42.3615,72400.0
2013-02-11 15:35:00,42.74,42.78,42.74,42.77,75600.0,42.3615,42.4012,42.3615,42.3912,75600.0
2013-02-11 15:40:00,42.77,42.77,42.73,42.76,89600.0,42.3912,42.3912,42.3516,42.3813,89600.0
2013-02-11 15:45:00,42.76,42.76,42.7,42.75,147600.0,42.3813,42.3813,42.3219,42.3714,147600.0
2013-02-11 15:50:00,42.77,42.77,42.7,42.72,119600.0,42.3912,42.3912,42.3219,42.3417,119600.0
2013-02-11 15:55:00,42.72,42.75,42.64,42.67,418400.0,42.3417,42.3714,42.2624,42.2921,418400.0
2013-02-12 09:30:00,42.68,42.75,42.62,42.75,51200.0,42.302,42.3714,42.2426,42.3714,51200.0
2013-02-12 09:35:00,42.76,42.79,42.69,42.71,48400.0,42.3813,42.4111,42.3119,42.3318,48400.0
2013-02-12 09:40:00,42.71,42.77,42.67,42.72,128400.0,42.3318,42.3912,42.2921,42.3417,128400.0
2013-02-12 09:45:00,42.72,42.77,42.66,42.73,146800.0,42.3417,42.3912,42.2822,42.3516,146800.0
2013-02-12 09:50:00,42.73,42.86,42.67,42.78,131600.0,42.3516,42.4804,42.2921,42.4012,131600.0
2013-02-12 09:55:00,42.8,42.88,42.78,42.82,123600.0,42.421,42.5003,42.4012,42.4408,123600.0
2013-02-12 10:00:00,42.81,42.88,42.73,42.88,77600.0,42.4309,42.5003,42.3516,42.5003,77600.0
2013-02-12 10:05:00,42.87,43.05,42.87,42.99,72800.0,42.4904,42.6688,42.4904,42.6093,72800.0
2013-02-12 10:10:00,43.0,43.06,42.95,43.05,59200.0,42.6192,42.6787,42.5696,42.6688,59200.0
2013-02-12 10:15:00,43.05,43.11,43.0,43.02,86000.0,42.6688,42.7282,42.6192,42.639,86000.0
2013-02-12 10:20:00,43.06,43.16,42.98,43.14,107200.0,42.6787,42.7778,42.5994,42.758,107200.0
2013-02-12 10:25:00,43.17,43.18,43.09,43.15,61200.0,42.7877,42.7976,42.7084,42.7679,61200.0
2013-02-12 10:30:00,43.15,43.16,43.0,43.07,44000.0,42.7679,42.7778,42.6192,42.6886,44000.0
2013-02-12 10:35:00,43.05,43.1,43.01,43.08,56400.0,42.6688,42.7183,42.6291,42.6985,56400.0
2013-02-12 10:40:00,43.08,43.25,43.06,43.25,80000.0,42.6985,42.867,42.6787,42.867,80000.0
2013-02-12 10:45:00,43.24,43.24,43.13,43.14,25200.0,42.8571,42.8571,42.7481,42.758,25200.0
2013-02-12 10:50:00,43.15,43.19,43.12,43.13,46000.0,42.7679,42.8075,42.7381,42.7481,46000.0
2013-02-12 10:55:00,43.13,43.19,43.11,43.17,123600.0,42.7481,42.8075,42.7282,42.7877,123600.0
2013-02-12 11:00:00,43.17,43.25,43.16,43.21,61600.0,42.7877,42.867,42.7778,42.8273,61600.0
2013-02-12 11:05:00,43.22,43.24,43.17,43.21,42400.0,42.8373,42.8571,42.7877,42.8273,42400.0
2013-02-12 11:10:00,43.21,43.22,43.13,43.15,122000.0,42.8273,42.8373,42.7481,42.7679,122000.0
2013-02-12 11:15:00,43.15,43.17,42.99,43.02,74400.0,42.7679,42.7877,42.6093,42.639,74400.0
2013-02-12 11:20:00,43.02,43.05,42.9,42.91,68400.0,42.639,42.6688,42.5201,42.53,68400.0
2013-02-12 11:25:00,42.92,42.94,42.88,42.88,64400.0,42.5399,42.5597,42.5003,42.5003,64400.0
2013-02-12 11:30:00,42.9,42.99,42.88,42.94,115200.0,42.5201,42.6093,42.5003,42.5597,115200.0
2013-02-12 11:35:00,42.94,43.01,42.93,43.01,111600.0,42.5597,42.6291,42.5498,42.6291,111600.0
2013-02-12 11:40:00,43.02,43.06,42.99,43.05,54800.0,42.639,42.6787,42.6093,42.6688,54800.0
2013-02-12 11:45:00,43.05,43.06,42.99,42.99,65600.0,42.6688,42.6787,42.6093,42.6093,65600.0
2013-02-12 11:50:00,43.02,43.06,43.01,43.02,23600.0,42.639,42.6787,42.6291,42.639,23600.0
2013-02-12 11:55:00,43.03,43.06,42.99,43.02,98800.0,42.6489,42.6787,42.6093,42.639,98800.0
2013-02-12 12:00:00,43.02,43.06,43.01,43.04,58400.0,42.639,42.6787,42.6291,42.6588,58400.0
2013-02-12 12:05:00,43.04,43.04,42.98,42.99,24000.0,42.6588,42.6588,42.5994,42.6093,24000.0
2013-02-12 12:10:00,42.99,43.05,42.99,43.05,53600.0,42.6093,42.6688,42.6093,42.6688,53600.0
2013-02-12 12:15:00,43.05,43.19,43.02,43.19,84800.0,42.6688,42.8075,42.639,42.8075,84800.0
2013-02-12 12:20:00,43.18,43.18,43.06,43.1,23200.0,42.7976,42.7976,42.6787,42.7183,23200.0
2013-02-12 12:25:00,43.1,43.1,43.06,43.07,11200.0,42.7183,42.7183,42.6787,42.6886,11200.0
2013-02-12 12:30:00,43.08,43.1,43.05,43.09,18400.0,42.6985,42.7183,42.6688,42.7084,18400.0
2013-02-12 12:35:00,43.09,43.1,43.05,43.1,20800.0,42.7084,42.7183,42.6688,42.7183,20800.0
2013-02-12 12:40:00,43.1,43.13,43.06,43.09,66400.0,42.7183,42.7481,42.6787,42.7084,66400.0
2013-02-12 12:45:00,43.09,43.12,43.05,43.11,36000.0,42.7084,42.7381,42.6688,42.7282,36000.0
2013-02-12 12:50:00,43.12,43.16,43.06,43.06,50000.0,42.7381,42.7778,42.6787,42.6787,50000.0
2013-02-12 12:55:00,43.07,43.1,43.04,43.1,76400.0,42.6886,42.7183,42.6588,42.7183,76400.0
2013-02-12 13:00:00,43.1,43.15,43.1,43.13,55600.0,42.7183,42.7679,42.7183,42.7481,55600.0
2013-02-12 13:05:00,43.13,43.13,43.07,43.09,18800.0,42.7481,42.7481,42.6886,42.7084,18800.0
2013-02-12 13:10:00,43.1,43.12,43.08,43.1,15600.0,42.7183,42.7381,42.6985,42.7183,15600.0
2013-02-12 13:15:00,43.11,43.13,43.08,43.13,19200.0,42.7282,42.7481,42.6985,42.7481,19200.0
2013-02-12 13:20:00,43.13,43.13,43.08,43.1,82000.0,42.7481,42.7481,42.6985,42.7183,82000.0
2013-02-12 13:25:00,43.1,43.14,43.1,43.13,16800.0,42.7183,42.758,42.7183,42.7481,16800.0
2013-02-12 13:30:00,43.13,43.15,43.12,43.13,23600.0,42.7481,42.7679,42.7381,42.7481,23600.0
2013-02-12 13:35:00,43.13,43.18,43.12,43.17,33600.0,42.7481,42.7976,42.7381,42.7877,33600.0
2013-02-12 13:40:00,43.18,43.19,43.13,43.16,26800.0,42.7976,42.8075,42.7481,42.7778,26800.0
2013-02-12 13:45:00,43.16,43.18,43.14,43.18,26400.0,42.7778,42.7976,42.758,42.7976,26400.0
2013-02-12 13:50:00,43.18,43.18,43.15,43.16,16800.0,42.7976,42.7976,42.7679,42.7778,16800.0
2013-02-12 13:55:00,43.16,43.16,43.1,43.1,21200.0,42.7778,42.7778,42.7183,42.7183,21200.0
2013-02-12 14:00:00,43.1,43.17,43.1,43.16,23200.0,42.7183,42.7877,42.7183,42.7778,23200.0
2013-02-12 14:05:00,43.16,43.17,43.15,43.15,18800.0,42.7778,42.7877,42.7679,42.7679,18800.0
2013-02-12 14:10:00,43.15,43.16,43.09,43.09,21600.0,42.7679,42.7778,42.7084,42.7084,21600.0
2013-02-12 14:15:00,43.09,43.13,43.09,43.12,27600.0,42.7084,42.7481,42.7084,42.7381,27600.0
2013-02-12 14:20:00,43.1,43.13,43.09,43.09,27600.0,42.7183,42.7481,42.7084,42.7084,27600.0
2013-02-12 14:25:00,43.08,43.09,43.04,43.07,36800.0,42.6985,42.7084,42.6588,42.6886,36800.0
2013-02-12 14:30:00,43.08,43.19,43.06,43.18,152400.0,42.6985,42.8075,42.6787,42.7976,152400.0
2013-02-12 14:35:00,43.19,43.23,43.13,43.18,140800.0,42.8075,42.8472,42.7481,42.7976,140800.0
2013-02-12 14:40:00,43.18,43.21,43.05,43.06,172800.0,42.7976,42.8273,42.6688,42.6787,172800.0
2013-02-12 14:45:00,43.07,43.08,43.02,43.02,80400.0,42.6886,42.6985,42.639,42.639,80400.0
2013-02-12 14:50:00,43.03,43.1,43.01,43.07,364000.0,42.6489,42.7183,42.6291,42.6886,364000.0
2013-02-12 14:55:00,43.08,43.13,43.06,43.1,170400.0,42.6985,42.7481,42.6787,42.7183,170400.0
2013-02-12 15:00:00,43.1,43.14,43.05,43.06,132800.0,42.7183,42.758,42.6688,42.6787,132800.0
2013-02-12 15:05:00,43.06,43.1,43.06,43.09,27600.0,42.6787,42.7183,42.6787,42.7084,27600.0
2013-02-12 15:10:00,43.08,43.09,43.06,43.06,20800.0,42.6985,42.7084,42.6787,42.6787,20800.0
2013-02-12 15:15:00,43.08,43.14,43.07,43.09,50800.0,42.6985,42.758,42.6886,42.7084,50800.0
2013-02-12 15:20:00,43.12,43.14,43.08,43.12,17200.0,42.7381,42.758,42.6985,42.7381,17200.0
2013-02-12 15:25:00,43.1,43.12,43.09,43.1,36400.0,42.7183,42.7381,42.7084,42.7183,36400.0
2013-02-12 15:30:00,43.11,43.15,43.09,43.1,74400.0,42.7282,42.7679,42.7084,42.7183,74400.0
2013-02-12 15:35:00,43.09,43.12,43.08,43.1,32000.0,42.7084,42.7381,42.6985,42.7183,32000.0
2013-02-12 15:40:00,43.1,43.1,43.05,43.08,74000.0,42.7183,42.7183,42.6688,42.6985,74000.0
2013-02-12 15:45:00,43.09,43.11,43.02,43.07,103200.0,42.7084,42.7282,42.639,42.6886,103200.0
2013-02-12 15:50:00,43.05,43.09,43.05,43.09,98800.0,42.6688,42.7084,42.6688,42.7084,98800.0
2013-02-12 15:55:00,43.08,43.1,43.02,43.08,193200.0,42.6985,42.7183,42.639,42.6985,193200.0
2013-02-13 09:30:00,43.09,43.09,42.98,43.09,94400.0,42.7084,42.7084,42.5994,42.7084,94400.0
2013-02-13 09:35:00,43.09,43.2,43.08,43.12,107600.0,42.7084,42.8174,42.6985,42.7381,107600.0
2013-02-13 09:40:00,43.13,43.13,43.03,43.07,55200.0,42.7481,42.7481,42.6489,42.6886,55200.0
2013-02-13 09:45:00,43.08,43.09,42.83,42.92,137200.0,42.6985,42.7084,42.4507,42.5399,137200.0
2013-02-13 09:50:00,42.91,43.1,42.91,43.1,70800.0,42.53,42.7183,42.53,42.7183,70800.0
2013-02-13 09:55:00,43.08,43.3,43.07,43.3,72800.0,42.6985,42.9165,42.6886,42.9165,72800.0
2013-02-13 10:00:00,43.25,43.31,43.22,43.25,64800.0,42.867,42.9265,42.8373,42.867,64800.0
2013-02-13 10:05:00,43.25,43.34,43.21,43.29,59600.0,42.867,42.9562,42.8273,42.9066,59600.0
2013-02-13 10:10:00,43.29,43.3,43.15,43.17,23200.0,42.9066,42.9165,42.7679,42.7877,23200.0
2013-02-13 10:15:00,43.16,43.2,43.14,43.18,44400.0,42.7778,42.8174,42.758,42.7976,44400.0
2013-02-13 10:20:00,43.13,43.18,43.1,43.12,18400.0,42.7481,42.7976,42.7183,42.7381,18400.0
2013-02-13 10:25:00,43.12,43.13,43.01,43.03,30400.0,42.7381,42.7481,42.6291,42.6489,30400.0
2013-02-13 10:30:00,43.03,43.05,42.95,43.01,69200.0,42.6489,42.6688,42.5696,42.6291,69200.0
2013-02-13 10:35:00,43.02,43.06,42.94,42.94,97200.0,42.639,42.6787,42.5597,42.5597,97200.0
2013-02-13 10:40:00,42.96,42.96,42.89,42.89,28800.0,42.5796,42.5796,42.5102,42.5102,28800.0
2013-02-13 10:45:00,42.89,42.93,42.81,42.81,81600.0,42.5102,42.5498,42.4309,42.4309,81600.0
2013-02-13 10:50:00,42.84,42.91,42.79,42.85,100800.0,42.4606,42.53,42.4111,42.4705,100800.0
2013-02-13 10:55:00,42.84,42.96,42.82,42.94,79200.0,42.4606,42.5796,42.4408,42.5597,79200.0
2013-02-13 11:00:00,42.93,42.93,42.78,42.82,21600.0,42.5498,42.5498,42.4012,42.4408,21600.0
2013-02-13 11:05:00,42.81,42.82,42.74,42.79,42000.0,42.4309,42.4408,42.3615,42.4111,42000.0
2013-02-13 11:10:00,42.8,42.81,42.69,42.75,132800.0,42.421,42.4309,42.3119,42.3714,132800.0
2013-02-13 11:15:00,42.77,42.85,42.67,42.73,89600.0,42.3912,42.4705,42.2921,42.3516,89600.0
2013-02-13 11:20:00,42.7,42.73,42.61,42.61,67600.0,42.3219,42.3516,42.2327,42.2327,67600.0
2013-02-13 11:25:00,42.6,42.65,42.54,42.54,113200.0,42.2227,42.2723,42.1633,42.1633,113200.0
2013-02-13 11:30:00,42.56,42.64,42.5,42.64,64400.0,42.1831,42.2624,42.1236,42.2624,64400.0
2013-02-13 11:35:00,42.62,42.67,42.58,42.62,34400.0,42.2426,42.2921,42.2029,42.2426,34400.0
2013-02-13 11:40:00,42.61,42.63,42.59,42.63,60800.0,42.2327,42.2525,42.2128,42.2525,60800.0
2013-02-13 11:45:00,42.64,42.69,42.62,42.62,33200.0,42.2624,42.3119,42.2426,42.2426,33200.0
2013-02-13 11:50:00,42.62,42.69,42.6,42.62,27600.0,42.2426,42.3119,42.2227,42.2426,27600.0
2013-02-13 11:55:00,42.62,42.68,42.62,42.66,44400.0,42.2426,42.302,42.2426,42.2822,44400.0
2013-02-13 12:00:00,42.65,42.66,42.57,42.62,39600.0,42.2723,42.2822,42.193,42.2426,39600.0
2013-02-13 12:05:00,42.62,42.65,42.56,42.64,29600.0,42.2426,42.2723,42.1831,42.2624,29600.0
2013-02-13 12:10:00,42.67,42.68,42.63,42.66,86000.0,42.2921,42.302,42.2525,42.2822,86000.0
2013-02-13 12:15:00,42.67,42.71,42.65,42.7,33600.0,42.2921,42.3318,42.2723,42.3219,33600.0
2013-02-13 12:20:00,42.7,42.71,42.69,42.7,4000.0,42.3219,42.3318,42.3119,42.3219,4000.0
2013-02-13 12:25:00,42.7,42.7,42.65,42.69,25600.0,42.3219,42.3219,42.2723,42.3119,25600.0
2013-02-13 12:30:00,42.69,42.7,42.66,42.68,47600.0,42.3119,42.3219,42.2822,42.302,47600.0
2013-02-13 12:35:00,42.68,42.71,42.67,42.71,70000.0,42.302,42.3318,42.2921,42.3318,70000.0
2013-02-13 12:40:00,42.71,42.71,42.64,42.68,35600.0,42.3318,42.3318,42.2624,42.302,35600.0
2013-02-13 12:45:00,42.66,42.74,42.66,42.74,37200.0,42.2822,42.3615,42.2822,42.3615,37200.0
2013-02-13 12:50:00,42.74,42.75,42.72,42.74,14800.0,42.3615,42.3714,42.3417,42.3615,14800.0
2013-02-13 12:55:00,42.74,42.78,42.72,42.72,16400.0,42.3615,42.4012,42.3417,42.3417,16400.0
2013-02-13 13:00:00,42.73,42.74,42.72,42.74,4000.0,42.3516,42.3615,42.3417,42.3615,4000.0
2013-02-13 13:05:00,42.74,42.81,42.74,42.77,52400.0,42.3615,42.4309,42.3615,42.3912,52400.0
2013-02-13 13:10:00,42.76,42.8,42.76,42.79,20400.0,42.3813,42.421,42.3813,42.4111,20400.0
2013-02-13 13:15:00,42.8,42.81,42.76,42.81,14000.0,42.421,42.4309,42.3813,42.4309,14000.0
2013-02-13 13:20:00,42.8,42.81,42.75,42.8,24400.0,42.421,42.4309,42.3714,42.421,24400.0
2013-02-13 13:25:00,42.79,42.81,42.79,42.8,11600.0,42.4111,42.4309,42.4111,42.421,11600.0
2013-02-13 13:30:00,42.8,42.82,42.8,42.82,25600.0,42.421,42.4408,42.421,42.4408,25600.0
2013-02-13 13:35:00,42.82,42.87,42.81,42.87,28400.0,42.4408,42.4904,42.4309,42.4904,28400.0
2013-02-13 13:40:00,42.88,42.88,42.82,42.85,91200.0,42.5003,42.5003,42.4408,42.4705,91200.0
2013-02-13 13:45:00,42.86,42.86,42.82,42.83,31200.0,42.4804,42.4804,42.4408,42.4507,31200.0
2013-02-13 13:50:00,42.83,42.85,42.79,42.8,9600.0,42.4507,42.4705,42.4111,42.421,9600.0
2013-02-13 13:55:00,42.8,42.81,42.79,42.8,11200.0,42.421,42.4309,42.4111,42.421,11200.0
2013-02-13 14:00:00,42.8,42.83,42.79,42.83,11200.0,42.421,42.4507,42.4111,42.4507,11200.0
2013-02-13 14:05:00,42.82,42.82,42.73,42.74,29200.0,42.4408,42.4408,42.3516,42.3615,29200.0
2013-02-13 14:10:00,42.71,42.8,42.71,42.79,20800.0,42.3318,42.421,42.3318,42.4111,20800.0
2013-02-13 14:15:00,42.8,42.8,42.75,42.79,7600.0,42.421,42.421,42.3714,42.4111,7600.0
2013-02-13 14:20:00,42.74,42.77,42.74,42.77,2800.0,42.3615,42.3912,42.3615,42.3912,2800.0
2013-02-13 14:25:00,42.74,42.8,42.7,42.8,16800.0,42.3615,42.421,42.3219,42.421,16800.0
2013-02-13 14:30:00,42.79,42.79,42.72,42.73,13600.0,42.4111,42.4111,42.3417,42.3516,13600.0
2013-02-13 14:35:00,42.72,42.73,42.69,42.72,26800.0,42.3417,42.3516,42.3119,42.3417,26800.0
2013-02-13 14:40:00,42.7,42.77,42.7,42.73,18000.0,42.3219,42.3912,42.3219,42.3516,18000.0
2013-02-13 14:45:00,42.74,42.78,42.74,42.78,17200.0,42.3615,42.4012,42.3615,42.4012,17200.0
2013-02-13 14:50:00,42.77,42.81,42.77,42.8,43600.0,42.3912,42.4309,42.3912,42.421,43600.0
2013-02-13 14:55:00,42.8,42.84,42.8,42.83,52000.0,42.421,42.4606,42.421,42.4507,52000.0
2013-02-13 15:00:00,42.83,42.86,42.83,42.84,42800.0,42.4507,42.4804,42.4507,42.4606,42800.0
2013-02-13 15:05:00,42.85,42.92,42.84,42.92,93600.0,42.4705,42.5399,42.4606,42.5399,93600.0
2013-02-13 15:10:00,42.92,42.98,42.92,42.96,64000.0,42.5399,42.5994,42.5399,42.5796,64000.0
2013-02-13 15:15:00,42.97,43.0,42.96,42.99,70800.0,42.5895,42.6192,42.5796,42.6093,70800.0
2013-02-13 15:20:00,42.99,43.05,42.99,43.01,54800.0,42.6093,42.6688,42.6093,42.6291,54800.0
2013-02-13 15:25:00,43.01,43.04,43.0,43.04,28000.0,42.6291,42.6588,42.6192,42.6588,28000.0
2013-02-13 15:30:00,43.04,43.05,43.0,43.04,70800.0,42.6588,42.6688,42.6192,42.6588,70800.0
2013-02-13 15:35:00,43.03,43.08,43.03,43.07,67600.0,42.6489,42.6985,42.6489,42.6886,67600.0
2013-02-13 15:40:00,43.07,43.1,43.03,43.03,53600.0,42.6886,42.7183,42.6489,42.6489,53600.0
2013-02-13 15:45:00,43.05,43.05,42.98,43.01,107600.0,42.6688,42.6688,42.5994,42.6291,107600.0
2013-02-13 15:50:00,43.02,43.04,43.0,43.0,41600.0,42.639,42.6588,42.6192,42.6192,41600.0
2013-02-13 15:55:00,43.0,43.09,43.0,43.08,126400.0,42.6192,42.7084,42.6192,42.6985,126400.0
2013-02-14 09:30:00,43.07,43.15,42.89,43.15,114800.0,42.6886,42.7679,42.5102,42.7679,114800.0
2013-02-14 09:35:00,43.15,43.2,43.01,43.2,69600.0,42.7679,42.8174,42.6291,42.8174,69600.0
2013-02-14 09:40:00,43.19,43.44,43.19,43.34,262000.0,42.8075,43.0553,42.8075,42.9562,262000.0
2013-02-14 09:45:00,43.37,43.62,43.33,43.6,218800.0,42.9859,43.2337,42.9463,43.2139,218800.0
2013-02-14 09:50:00,43.56,43.65,43.5,43.53,129200.0,43.1742,43.2634,43.1148,43.1445,129200.0
2013-02-14 09:55:00,43.52,43.54,43.47,43.54,116000.0,43.1346,43.1544,43.085,43.1544,116000.0
2013-02-14 10:00:00,43.55,43.58,43.47,43.5,146800.0,43.1643,43.1941,43.085,43.1148,146800.0
2013-02-14 10:05:00,43.49,43.54,43.45,43.51,133600.0,43.1049,43.1544,43.0652,43.1247,133600.0
2013-02-14 10:10:00,43.52,43.6,43.49,43.49,95600.0,43.1346,43.2139,43.1049,43.1049,95600.0
2013-02-14 10:15:00,43.5,43.54,43.46,43.54,176000.0,43.1148,43.1544,43.0751,43.1544,176000.0
2013-02-14 10:20:00,43.54,43.55,43.49,43.5,156400.0,43.1544,43.1643,43.1049,43.1148,156400.0
2013-02-14 10:25:00,43.5,43.57,43.49,43.52,117200.0,43.1148,43.1842,43.1049,43.1346,117200.0
2013-02-14 10:30:00,43.5,43.59,43.5,43.55,60000.0,43.1148,43.204,43.1148,43.1643,60000.0
2013-02-14 10:35:00,43.53,43.58,43.51,43.56,88000.0,43.1445,43.1941,43.1247,43.1742,88000.0
2013-02-14 10:40:00,43.55,43.62,43.55,43.6,64800.0,43.1643,43.2337,43.1643,43.2139,64800.0
2013-02-14 10:45:00,43.6,43.69,43.57,43.63,115600.0,43.2139,43.3031,43.1842,43.2436,115600.0
2013-02-14 10:50:00,43.64,43.67,43.62,43.63,40800.0,43.2535,43.2833,43.2337,43.2436,40800.0
2013-02-14 10:55:00,43.65,43.66,43.56,43.58,105200.0,43.2634,43.2734,43.1742,43.1941,105200.0
2013-02-14 11:00:00,43.57,43.68,43.56,43.63,97600.0,43.1842,43.2932,43.1742,43.2436,97600.0
2013-02-14 11:05:00,43.65,43.68,43.63,43.68,140400.0,43.2634,43.2932,43.2436,43.2932,140400.0
2013-02-14 11:10:00,43.67,43.68,43.6,43.63,117600.0,43.2833,43.2932,43.2139,43.2436,117600.0
2013-02-14 11:15:00,43.64,43.67,43.59,43.66,155200.0,43.2535,43.2833,43.204,43.2734,155200.0
2013-02-14 11:20:00,43.63,43.87,43.63,43.82,149200.0,43.2436,43.4815,43.2436,43.4319,149200.0
2013-02-14 11:25:00,43.84,43.84,43.69,43.72,52000.0,43.4518,43.4518,43.3031,43.3328,52000.0
2013-02-14 11:30:00,43.71,43.75,43.67,43.67,42800.0,43.3229,43.3626,43.2833,43.2833,42800.0
2013-02-14 11:35:00,43.68,43.72,43.66,43.69,66400.0,43.2932,43.3328,43.2734,43.3031,66400.0
2013-02-14 11:40:00,43.68,43.7,43.67,43.69,49600.0,43.2932,43.313,43.2833,43.3031,49600.0
2013-02-14 11:45:00,43.69,43.69,43.66,43.68,112000.0,43.3031,43.3031,43.2734,43.2932,112000.0
2013-02-14 11:50:00,43.69,43.7,43.65,43.69,46400.0,43.3031,43.313,43.2634,43.3031,46400.0
2013-02-14 11:55:00,43.69,43.76,43.67,43.73,54000.0,43.3031,43.3725,43.2833,43.3427,54000.0
2013-02-14 12:00:00,43.73,43.73,43.65,43.65,60400.0,43.3427,43.3427,43.2634,43.2634,60400.0
2013-02-14 12:05:00,43.65,43.66,43.6,43.62,46800.0,43.2634,43.2734,43.2139,43.2337,46800.0
2013-02-14 12:10:00,43.62,43.63,43.61,43.62,22800.0,43.2337,43.2436,43.2238,43.2337,22800.0
2013-02-14 12:15:00,43.62,43.67,43.62,43.65,17200.0,43.2337,43.2833,43.2337,43.2634,17200.0
2013-02-14 12:20:00,43.64,43.65,43.61,43.63,52400.0,43.2535,43.2634,43.2238,43.2436,52400.0
2013-02-14 12:25:00,43.63,43.64,43.61,43.64,30400.0,43.2436,43.2535,43.2238,43.2535,30400.0
2013-02-14 12:30:00,43.63,43.67,43.62,43.64,13600.0,43.2436,43.2833,43.2337,43.2535,13600.0
2013-02-14 12:35:00,43.65,43.66,43.62,43.65,22800.0,43.2634,43.2734,43.2337,43.2634,22800.0
2013-02-14 12:40:00,43.65,43.67,43.64,43.65,22400.0,43.2634,43.2833,43.2535,43.2634,22400.0
2013-02-14 12:45:00,43.64,43.67,43.63,43.63,62400.0,43.2535,43.2833,43.2436,43.2436,62400.0
2013-02-14 12:50:00,43.63,43.63,43.59,43.6,44400.0,43.2436,43.2436,43.204,43.2139,44400.0
2013-02-14 12:55:00,43.62,43.68,43.62,43.67,51600.0,43.2337,43.2932,43.2337,43.2833,51600.0
2013-02-14 13:00:00,43.67,43.7,43.65,43.68,73200.0,43.2833,43.313,43.2634,43.2932,73200.0
2013-02-14 13:05:00,43.67,43.69,43.63,43.63,72400.0,43.2833,43.3031,43.2436,43.2436,72400.0
2013-02-14 13:10:00,43.64,43.69,43.64,43.66,78800.0,43.2535,43.3031,43.2535,43.2734,78800.0
2013-02-14 13:15:00,43.66,43.67,43.65,43.66,7200.0,43.2734,43.2833,43.2634,43.2734,7200.0
2013-02-14 13:20:00,43.66,43.66,43.63,43.63,16400.0,43.2734,43.2734,43.2436,43.2436,16400.0
2013-02-14 13:25:00,43.66,43.66,43.62,43.62,12000.0,43.2734,43.2734,43.2337,43.2337,12000.0
2013-02-14 13:30:00,43.62,43.68,43.62,43.63,122000.0,43.2337,43.2932,43.2337,43.2436,122000.0
2013-02-14 13:35:00,43.63,43.66,43.59,43.61,77600.0,43.2436,43.2734,43.204,43.2238,77600.0
2013-02-14 13:40:00,43.6,43.6,43.53,43.55,80800.0,43.2139,43.2139,43.1445,43.1643,80800.0
2013-02-14 13:45:00,43.54,43.56,43.43,43.43,64800.0,43.1544,43.1742,43.0454,43.0454,64800.0
2013-02-14 13:50:00,43.45,43.57,43.45,43.53,106000.0,43.0652,43.1842,43.0652,43.1445,106000.0
2013-02-14 13:55:00,43.51,43.56,43.51,43.52,39200.0,43.1247,43.1742,43.1247,43.1346,39200.0
2013-02-14 14:00:00,43.52,43.55,43.46,43.54,23200.0,43.1346,43.1643,43.0751,43.1544,23200.0
2013-02-14 14:05:00,43.53,43.57,43.5,43.55,21200.0,43.1445,43.1842,43.1148,43.1643,21200.0
2013-02-14 14:10:00,43.54,43.56,43.51,43.56,8000.0,43.1544,43.1742,43.1247,43.1742,8000.0
2013-02-14 14:15:00,43.56,43.56,43.51,43.52,6000.0,43.1742,43.1742,43.1247,43.1346,6000.0
2013-02-14 14:20:00,43.52,43.59,43.52,43.58,12400.0,43.1346,43.204,43.1346,43.1941,12400.0
2013-02-14 14:25:00,43.58,43.58,43.52,43.55,20800.0,43.1941,43.1941,43.1346,43.1643,20800.0
2013-02-14 14:30:00,43.55,43.57,43.52,43.54,29200.0,43.1643,43.1842,43.1346,43.1544,29200.0
2013-02-14 14:35:00,43.55,43.57,43.55,43.57,12400.0,43.1643,43.1842,43.1643,43.1842,12400.0
2013-02-14 14:40:00,43.56,43.57,43.54,43.57,18000.0,43.1742,43.1842,43.1544,43.1842,18000.0
2013-02-14 14:45:00,43.55,43.6,43.54,43.54,12800.0,43.1643,43.2139,43.1544,43.1544,12800.0
2013-02-14 14:50:00,43.57,43.58,43.56,43.58,3200.0,43.1842,43.1941,43.1742,43.1941,3200.0
2013-02-14 14:55:00,43.58,43.59,43.55,43.56,13200.0,43.1941,43.204,43.1643,43.1742,13200.0
2013-02-14 15:00:00,43.56,43.56,43.5,43.51,26000.0,43.1742,43.1742,43.1148,43.1247,26000.0
2013-02-14 15:05:00,43.51,43.54,43.51,43.53,72800.0,43.1247,43.1544,43.1247,43.1445,72800.0
2013-02-14 15:10:00,43.54,43.59,43.54,43.58,50400.0,43.1544,43.204,43.1544,43.1941,50400.0
2013-02-14 15:15:00,43.59,43.6,43.58,43.58,23600.0,43.204,43.2139,43.1941,43.1941,23600.0
2013-02-14 15:20:00,43.59,43.66,43.59,43.64,64800.0,43.204,43.2734,43.204,43.2535,64800.0
2013-02-14 15:25:00,43.64,43.7,43.64,43.7,61200.0,43.2535,43.313,43.2535,43.313,61200.0
2013-02-14 15:30:00,43.69,43.72,43.68,43.7,258800.0,43.3031,43.3328,43.2932,43.313,258800.0
2013-02-14 15:35:00,43.7,43.72,43.69,43.71,48000.0,43.313,43.3328,43.3031,43.3229,48000.0
2013-02-14 15:40:00,43.71,43.73,43.62,43.62,90400.0,43.3229,43.3427,43.2337,43.2337,90400.0
2013-02-14 15:45:00,43.63,43.63,43.57,43.6,94000.0,43.2436,43.2436,43.1842,43.2139,94000.0
2013-02-14 15:50:00,43.61,43.62,43.56,43.61,152000.0,43.2238,43.2337,43.1742,43.2238,152000.0
2013-02-14 15:55:00,43.61,43.63,43.59,43.62,183600.0,43.2238,43.2436,43.204,43.2337,183600.0
2013-02-15 09:30:00,43.69,43.69,43.63,43.64,419200.0,43.3031,43.3031,43.2436,43.2535,419200.0
2013-02-15 09:35:00,43.61,43.7,43.57,43.67,176000.0,43.2238,43.313,43.1842,43.2833,176000.0
2013-02-15 09:40:00,43.7,43.76,43.67,43.72,147600.0,43.313,43.3725,43.2833,43.3328,147600.0
2013-02-15 09:45:00,43.7,43.88,43.69,43.78,148400.0,43.313,43.4914,43.3031,43.3923,148400.0
2013-02-15 09:50:00,43.74,43.85,43.73,43.76,57200.0,43.3526,43.4617,43.3427,43.3725,57200.0
2013-02-15 09:55:00,43.77,43.84,43.73,43.74,152000.0,43.3824,43.4518,43.3427,43.3526,152000.0
2013-02-15 10:00:00,43.72,43.96,43.72,43.93,134400.0,43.3328,43.5707,43.3328,43.541,134400.0
2013-02-15 10:05:00,43.94,43.95,43.86,43.91,130000.0,43.5509,43.5608,43.4716,43.5211,130000.0
2013-02-15 10:10:00,43.91,43.94,43.77,43.8,131200.0,43.5211,43.5509,43.3824,43.4121,131200.0
2013-02-15 10:15:00,43.82,43.82,43.63,43.72,75200.0,43.4319,43.4319,43.2436,43.3328,75200.0
2013-02-15 10:20:00,43.7,43.73,43.66,43.67,20400.0,43.313,43.3427,43.2734,43.2833,20400.0
2013-02-15 10:25:00,43.68,43.7,43.64,43.69,33200.0,43.2932,43.313,43.2535,43.3031,33200.0
2013-02-15 10:30:00,43.67,43.67,43.62,43.63,22400.0,43.2833,43.2833,43.2337,43.2436,22400.0
2013-02-15 10:35:00,43.65,43.68,43.63,43.65,15600.0,43.2634,43.2932,43.2436,43.2634,15600.0
2013-02-15 10:40:00,43.65,43.66,43.55,43.55,26800.0,43.2634,43.2734,43.1643,43.1643,26800.0
2013-02-15 10:45:00,43.57,43.59,43.5,43.5,31200.0,43.1842,43.204,43.1148,43.1148,31200.0
2013-02-15 10:50:00,43.51,43.58,43.51,43.52,39600.0,43.1247,43.1941,43.1247,43.1346,39600.0
2013-02-15 10:55:00,43.51,43.58,43.49,43.58,16800.0,43.1247,43.1941,43.1049,43.1941,16800.0
2013-02-15 11:00:00,43.56,43.56,43.52,43.54,18400.0,43.1742,43.1742,43.1346,43.1544,18400.0
2013-02-15 11:05:00,43.54,43.57,43.54,43.56,17600.0,43.1544,43.1842,43.1544,43.1742,17600.0
2013-02-15 11:10:00,43.57,43.58,43.51,43.53,22400.0,43.1842,43.1941,43.1247,43.1445,22400.0
2013-02-15 11:15:00,43.53,43.53,43.39,43.39,78400.0,43.1445,43.1445,43.0057,43.0057,78400.0
2013-02-15 11:20:00,43.4,43.41,43.37,43.39,41600.0,43.0157,43.0256,42.9859,43.0057,41600.0
2013-02-15 11:25:00,43.38,43.4,43.33,43.34,67200.0,42.9958,43.0157,42.9463,42.9562,67200.0
2013-02-15 11:30:00,43.33,43.33,43.27,43.3,52400.0,42.9463,42.9463,42.8868,42.9165,52400.0
2013-02-15 11:35:00,43.31,43.31,43.28,43.29,15200.0,42.9265,42.9265,42.8967,42.9066,15200.0
2013-02-15 11:40:00,43.28,43.28,43.22,43.22,68400.0,42.8967,42.8967,42.8373,42.8373,68400.0
2013-02-15 11:45:00,43.21,43.26,43.15,43.19,79200.0,42.8273,42.8769,42.7679,42.8075,79200.0
2013-02-15 11:50:00,43.2,43.24,43.19,43.21,38800.0,42.8174,42.8571,42.8075,42.8273,38800.0
2013-02-15 11:55:00,43.23,43.26,43.23,43.26,21200.0,42.8472,42.8769,42.8472,42.8769,21200.0
2013-02-15 12:00:00,43.26,43.29,43.23,43.27,26000.0,42.8769,42.9066,42.8472,42.8868,26000.0
2013-02-15 12:05:00,43.27,43.29,43.26,43.28,16400.0,42.8868,42.9066,42.8769,42.8967,16400.0
2013-02-15 12:10:00,43.27,43.29,43.25,43.27,139200.0,42.8868,42.9066,42.867,42.8868,139200.0
2013-02-15 12:15:00,43.27,43.27,43.22,43.23,16800.0,42.8868,42.8868,42.8373,42.8472,16800.0
2013-02-15 12:20:00,43.23,43.29,43.23,43.26,29200.0,42.8472,42.9066,42.8472,42.8769,29200.0
2013-02-15 12:25:00,43.25,43.32,43.25,43.31,25600.0,42.867,42.9364,42.867,42.9265,25600.0
2013-02-15 12:30:00,43.29,43.33,43.28,43.31,38400.0,42.9066,42.9463,42.8967,42.9265,38400.0
2013-02-15 12:35:00,43.31,43.36,43.31,43.31,66800.0,42.9265,42.976,42.9265,42.9265,66800.0
2013-02-15 12:40:00,43.32,43.36,43.32,43.36,18800.0,42.9364,42.976,42.9364,42.976,18800.0
2013-02-15 12:45:00,43.35,43.36,43.35,43.35,10000.0,42.9661,42.976,42.9661,42.9661,10000.0
2013-02-15 12:50:00,43.36,43.37,43.34,43.37,12000.0,42.976,42.9859,42.9562,42.9859,12000.0
2013-02-15 12:55:00,43.35,43.38,43.34,43.37,36400.0,42.9661,42.9958,42.9562,42.9859,36400.0
2013-02-15 13:00:00,43.38,43.42,43.38,43.41,14800.0,42.9958,43.0355,42.9958,43.0256,14800.0
2013-02-15 13:05:00,43.42,43.43,43.41,43.42,14400.0,43.0355,43.0454,43.0256,43.0355,14400.0
2013-02-15 13:10:00,43.42,43.46,43.41,43.45,25600.0,43.0355,43.0751,43.0256,43.0652,25600.0
2013-02-15 13:15:00,43.45,43.5,43.45,43.5,36800.0,43.0652,43.1148,43.0652,43.1148,36800.0
2013-02-15 13:20:00,43.49,43.5,43.4,43.4,64800.0,43.1049,43.1148,43.0157,43.0157,64800.0
2013-02-15 13:25:00,43.39,43.41,43.36,43.37,38800.0,43.0057,43.0256,42.976,42.9859,38800.0
2013-02-15 13:30:00,43.37,43.42,43.37,43.41,32400.0,42.9859,43.0355,42.9859,43.0256,32400.0
2013-02-15 13:35:00,43.41,43.42,43.38,43.41,25600.0,43.0256,43.0355,42.9958,43.0256,25600.0
2013-02-15 13:40:00,43.41,43.42,43.39,43.41,70000.0,43.0256,43.0355,43.0057,43.0256,70000.0
2013-02-15 13:45:00,43.42,43.48,43.41,43.47,31200.0,43.0355,43.095,43.0256,43.085,31200.0
2013-02-15 13:50:00,43.48,43.51,43.46,43.46,16000.0,43.095,43.1247,43.0751,43.0751,16000.0
2013-02-15 13:55:00,43.46,43.46,43.43,43.44,20000.0,43.0751,43.0751,43.0454,43.0553,20000.0
2013-02-15 14:00:00,43.43,43.45,43.41,43.44,47200.0,43.0454,43.0652,43.0256,43.0553,47200.0
2013-02-15 14:05:00,43.43,43.44,43.41,43.43,30000.0,43.0454,43.0553,43.0256,43.0454,30000.0
2013-02-15 14:10:00,43.42,43.46,43.4,43.45,35600.0,43.0355,43.0751,43.0157,43.0652,35600.0
2013-02-15 14:15:00,43.43,43.46,43.38,43.4,79200.0,43.0454,43.0751,42.9958,43.0157,79200.0
2013-02-15 14:20:00,43.37,43.45,43.37,43.43,49600.0,42.9859,43.0652,42.9859,43.0454,49600.0
2013-02-15 14:25:00,43.43,43.44,43.38,43.41,83600.0,43.0454,43.0553,42.9958,43.0256,83600.0
2013-02-15 14:30:00,43.42,43.49,43.4,43.48,53200.0,43.0355,43.1049,43.0157,43.095,53200.0
2013-02-15 14:35:00,43.46,43.59,43.43,43.57,71600.0,43.0751,43.204,43.0454,43.1842,71600.0
2013-02-15 14:40:00,43.57,43.57,43.44,43.44,40400.0,43.1842,43.1842,43.0553,43.0553,40400.0
2013-02-15 14:45:00,43.43,43.53,43.42,43.52,40800.0,43.0454,43.1445,43.0355,43.1346,40800.0
2013-02-15 14:50:00,43.53,43.56,43.49,43.52,51200.0,43.1445,43.1742,43.1049,43.1346,51200.0
2013-02-15 14:55:00,43.54,43.57,43.52,43.52,54800.0,43.1544,43.1842,43.1346,43.1346,54800.0
2013-02-15 15:00:00,43.52,43.6,43.51,43.58,175200.0,43.1346,43.2139,43.1247,43.1941,175200.0
2013-02-15 15:05:00,43.57,43.6,43.55,43.57,93200.0,43.1842,43.2139,43.1643,43.1842,93200.0
2013-02-15 15:10:00,43.57,43.57,43.52,43.57,46800.0,43.1842,43.1842,43.1346,43.1842,46800.0
2013-02-15 15:15:00,43.56,43.62,43.56,43.6,38800.0,43.1742,43.2337,43.1742,43.2139,38800.0
2013-02-15 15:20:00,43.61,43.67,43.6,43.66,86000.0,43.2238,43.2833,43.2139,43.2734,86000.0
2013-02-15 15:25:00,43.66,43.7,43.62,43.68,96000.0,43.2734,43.313,43.2337,43.2932,96000.0
2013-02-15 15:30:00,43.68,43.74,43.67,43.74,92000.0,43.2932,43.3526,43.2833,43.3526,92000.0
2013-02-15 15:35:00,43.74,43.77,43.72,43.72,97600.0,43.3526,43.3824,43.3328,43.3328,97600.0
2013-02-15 15:40:00,43.73,43.77,43.72,43.76,95600.0,43.3427,43.3824,43.3328,43.3725,95600.0
2013-02-15 15:45:00,43.77,43.79,43.7,43.76,134800.0,43.3824,43.4022,43.313,43.3725,134800.0
2013-02-15 15:50:00,43.77,43.77,43.74,43.74,110800.0,43.3824,43.3824,43.3526,43.3526,110800.0
2013-02-15 15:55:00,43.75,43.8,43.72,43.75,294400.0,43.3626,43.4121,43.3328,43.3626,294400.0
2013-02-19 09:30:00,43.68,43.68,43.45,43.54,157200.0,43.2932,43.2932,43.0652,43.1544,157200.0
2013-02-19 09:35:00,43.54,43.67,43.53,43.64,114400.0,43.1544,43.2833,43.1445,43.2535,114400.0
2013-02-19 09:40:00,43.64,43.7,43.62,43.62,136400.0,43.2535,43.313,43.2337,43.2337,136400.0
2013-02-19 09:45:00,43.62,43.74,43.61,43.66,96400.0,43.2337,43.3526,43.2238,43.2734,96400.0
2013-02-19 09:50:00,43.69,43.84,43.69,43.8,140800.0,43.3031,43.4518,43.3031,43.4121,140800.0
2013-02-19 09:55:00,43.77,43.85,43.74,43.77,68000.0,43.3824,43.4617,43.3526,43.3824,68000.0
2013-02-19 10:00:00,43.75,43.79,43.72,43.77,47200.0,43.3626,43.4022,43.3328,43.3824,47200.0
2013-02-19 10:05:00,43.78,43.78,43.72,43.75,27200.0,43.3923,43.3923,43.3328,43.3626,27200.0
2013-02-19 10:10:00,43.76,43.83,43.75,43.77,47200.0,43.3725,43.4419,43.3626,43.3824,47200.0
2013-02-19 10:15:00,43.78,43.91,43.78,43.9,93600.0,43.3923,43.5211,43.3923,43.5112,93600.0
2013-02-19 10:20:00,43.89,43.94,43.88,43.89,47200.0,43.5013,43.5509,43.4914,43.5013,47200.0
2013-02-19 10:25:00,43.91,43.93,43.88,43.91,86400.0,43.5211,43.541,43.4914,43.5211,86400.0
2013-02-19 10:30:00,43.91,43.92,43.82,43.82,70400.0,43.5211,43.5311,43.4319,43.4319,70400.0
2013-02-19 10:35:00,43.83,43.86,43.79,43.86,37200.0,43.4419,43.4716,43.4022,43.4716,37200.0
2013-02-19 10:40:00,43.85,43.87,43.77,43.79,81200.0,43.4617,43.4815,43.3824,43.4022,81200.0
2013-02-19 10:45:00,43.82,43.86,43.79,43.82,46000.0,43.4319,43.4716,43.4022,43.4319,46000.0
2013-02-19 10:50:00,43.83,43.84,43.77,43.8,29600.0,43.4419,43.4518,43.3824,43.4121,29600.0
2013-02-19 10:55:00,43.78,43.82,43.77,43.8,22400.0,43.3923,43.4319,43.3824,43.4121,22400.0
2013-02-19 11:00:00,43.79,43.83,43.77,43.77,40800.0,43.4022,43.4419,43.3824,43.3824,40800.0
2013-02-19 11:05:00,43.77,43.8,43.73,43.73,29200.0,43.3824,43.4121,43.3427,43.3427,29200.0
2013-02-19 11:10:00,43.73,43.75,43.69,43.7,23200.0,43.3427,43.3626,43.3031,43.313,23200.0
2013-02-19 11:15:00,43.7,43.74,43.69,43.73,26000.0,43.313,43.3526,43.3031,43.3427,26000.0
2013-02-19 11:20:00,43.72,43.75,43.7,43.72,24000.0,43.3328,43.3626,43.313,43.3328,24000.0
2013-02-19 11:25:00,43.72,43.78,43.71,43.76,36800.0,43.3328,43.3923,43.3229,43.3725,36800.0
2013-02-19 11:30:00,43.78,43.8,43.73,43.77,42800.0,43.3923,43.4121,43.3427,43.3824,42800.0
2013-02-19 11:35:00,43.77,43.81,43.74,43.8,43200.0,43.3824,43.422,43.3526,43.4121,43200.0
2013-02-19 11:40:00,43.8,43.81,43.76,43.8,41200.0,43.4121,43.422,43.3725,43.4121,41200.0
2013-02-19 11:45:00,43.8,43.81,43.77,43.8,56400.0,43.4121,43.422,43.3824,43.4121,56400.0
2013-02-19 11:50:00,43.81,43.82,43.78,43.79,25200.0,43.422,43.4319,43.3923,43.4022,25200.0
2013-02-19 11:55:00,43.8,43.84,43.8,43.82,22000.0,43.4121,43.4518,43.4121,43.4319,22000.0
2013-02-19 12:00:00,43.82,43.82,43.75,43.75,25200.0,43.4319,43.4319,43.3626,43.3626,25200.0
2013-02-19 12:05:00,43.74,43.74,43.67,43.69,17200.0,43.3526,43.3526,43.2833,43.3031,17200.0
2013-02-19 12:10:00,43.68,43.68,43.65,43.66,16400.0,43.2932,43.2932,43.2634,43.2734,16400.0
2013-02-19 12:15:00,43.68,43.69,43.65,43.69,8400.0,43.2932,43.3031,43.2634,43.3031,8400.0
2013-02-19 12:20:00,43.67,43.69,43.65,43.69,22000.0,43.2833,43.3031,43.2634,43.3031,22000.0
2013-02-19 12:25:00,43.7,43.7,43.67,43.69,11200.0,43.313,43.313,43.2833,43.3031,11200.0
2013-02-19 12:30:00,43.69,43.7,43.67,43.69,12400.0,43.3031,43.313,43.2833,43.3031,12400.0
2013-02-19 12:35:00,43.67,43.68,43.63,43.66,30000.0,43.2833,43.2932,43.2436,43.2734,30000.0
2013-02-19 12:40:00,43.67,43.69,43.65,43.69,14800.0,43.2833,43.3031,43.2634,43.3031,14800.0
2013-02-19 12:45:00,43.68,43.7,43.67,43.68,10400.0,43.2932,43.313,43.2833,43.2932,10400.0
2013-02-19 12:50:00,43.69,43.72,43.69,43.7,21200.0,43.3031,43.3328,43.3031,43.313,21200.0
2013-02-19 12:55:00,43.69,43.72,43.68,43.72,23600.0,43.3031,43.3328,43.2932,43.3328,23600.0
2013-02-19 13:00:00,43.71,43.77,43.71,43.77,27600.0,43.3229,43.3824,43.3229,43.3824,27600.0
2013-02-19 13:05:00,43.76,43.77,43.74,43.75,13600.0,43.3725,43.3824,43.3526,43.3626,13600.0
2013-02-19 13:10:00,43.74,43.77,43.74,43.77,5200.0,43.3526,43.3824,43.3526,43.3824,5200.0
2013-02-19 13:15:00,43.76,43.8,43.76,43.8,20800.0,43.3725,43.4121,43.3725,43.4121,20800.0
2013-02-19 13:20:00,43.8,43.81,43.79,43.81,27200.0,43.4121,43.422,43.4022,43.422,27200.0
2013-02-19 13:25:00,43.81,43.83,43.81,43.81,29200.0,43.422,43.4419,43.422,43.422,29200.0
2013-02-19 13:30:00,43.82,43.85,43.82,43.85,23200.0,43.4319,43.4617,43.4319,43.4617,23200.0
2013-02-19 13:35:00,43.85,43.86,43.83,43.85,18400.0,43.4617,43.4716,43.4419,43.4617,18400.0
2013-02-19 13:40:00,43.83,43.85,43.82,43.84,16800.0,43.4419,43.4617,43.4319,43.4518,16800.0
2013-02-19 13:45:00,43.85,43.85,43.77,43.78,30800.0,43.4617,43.4617,43.3824,43.3923,30800.0
2013-02-19 13:50:00,43.79,43.8,43.77,43.78,30000.0,43.4022,43.4121,43.3824,43.3923,30000.0
2013-02-19 13:55:00,43.78,43.78,43.74,43.76,22800.0,43.3923,43.3923,43.3526,43.3725,22800.0
2013-02-19 14:00:00,43.75,43.8,43.75,43.78,16000.0,43.3626,43.4121,43.3626,43.3923,16000.0
2013-02-19 14:05:00,43.77,43.81,43.76,43.8,17200.0,43.3824,43.422,43.3725,43.4121,17200.0
2013-02-19 14:10:00,43.79,43.8,43.74,43.76,27600.0,43.4022,43.4121,43.3526,43.3725,27600.0
2013-02-19 14:15:00,43.76,43.76,43.74,43.76,26400.0,43.3725,43.3725,43.3526,43.3725,26400.0
2013-02-19 14:20:00,43.76,43.79,43.74,43.77,29200.0,43.3725,43.4022,43.3526,43.3824,29200.0
2013-02-19 14:25:00,43.77,43.79,43.73,43.74,21200.0,43.3824,43.4022,43.3427,43.3526,21200.0
2013-02-19 14:30:00,43.73,43.76,43.72,43.76,20000.0,43.3427,43.3725,43.3328,43.3725,20000.0
2013-02-19 14:35:00,43.75,43.77,43.72,43.74,21600.0,43.3626,43.3824,43.3328,43.3526,21600.0
2013-02-19 14:40:00,43.75,43.76,43.72,43.72,47600.0,43.3626,43.3725,43.3328,43.3328,47600.0
2013-02-19 14:45:00,43.71,43.74,43.71,43.72,14400.0,43.3229,43.3526,43.3229,43.3328,14400.0
2013-02-19 14:50:00,43.72,43.75,43.7,43.73,13600.0,43.3328,43.3626,43.313,43.3427,13600.0
2013-02-19 14:55:00,43.72,43.75,43.72,43.74,10000.0,43.3328,43.3626,43.3328,43.3526,10000.0
2013-02-19 15:00:00,43.72,43.75,43.72,43.74,27600.0,43.3328,43.3626,43.3328,43.3526,27600.0
2013-02-19 15:05:00,43.74,43.74,43.72,43.74,17600.0,43.3526,43.3526,43.3328,43.3526,17600.0
2013-02-19 15:10:00,43.73,43.75,43.72,43.75,30400.0,43.3427,43.3626,43.3328,43.3626,30400.0
2013-02-19 15:15:00,43.74,43.75,43.71,43.72,17600.0,43.3526,43.3626,43.3229,43.3328,17600.0
2013-02-19 15:20:00,43.71,43.74,43.71,43.73,28400.0,43.3229,43.3526,43.3229,43.3427,28400.0
2013-02-19 15:25:00,43.74,43.75,43.73,43.73,15600.0,43.3526,43.3626,43.3427,43.3427,15600.0
2013-02-19 15:30:00,43.73,43.74,43.7,43.73,36800.0,43.3427,43.3526,43.313,43.3427,36800.0
2013-02-19 15:35:00,43.72,43.74,43.7,43.7,27600.0,43.3328,43.3526,43.313,43.313,27600.0
2013-02-19 15:40:00,43.7,43.71,43.66,43.67,110400.0,43.313,43.3229,43.2734,43.2833,110400.0
2013-02-19 15:45:00,43.67,43.68,43.63,43.65,115200.0,43.2833,43.2932,43.2436,43.2634,115200.0
2013-02-19 15:50:00,43.66,43.67,43.65,43.67,58800.0,43.2734,43.2833,43.2634,43.2833,58800.0
2013-02-19 15:55:00,43.66,43.71,43.65,43.69,116400.0,43.2734,43.3229,43.2634,43.3031,116400.0
2013-02-20 09:30:00,43.72,43.91,43.69,43.85,77200.0,43.3328,43.5211,43.3031,43.4617,77200.0
2013-02-20 09:35:00,43.88,43.89,43.8,43.83,43600.0,43.4914,43.5013,43.4121,43.4419,43600.0
2013-02-20 09:40:00,43.84,43.88,43.74,43.78,90800.0,43.4518,43.4914,43.3526,43.3923,90800.0
2013-02-20 09:45:00,43.81,43.81,43.71,43.73,14800.0,43.422,43.422,43.3229,43.3427,14800.0
2013-02-20 09:50:00,43.71,43.72,43.62,43.65,16400.0,43.3229,43.3328,43.2337,43.2634,16400.0
2013-02-20 09:55:00,43.65,43.66,43.56,43.57,31600.0,43.2634,43.2734,43.1742,43.1842,31600.0
2013-02-20 10:00:00,43.6,43.63,43.56,43.59,41200.0,43.2139,43.2436,43.1742,43.204,41200.0
2013-02-20 10:05:00,43.59,43.65,43.56,43.56,65200.0,43.204,43.2634,43.1742,43.1742,65200.0
2013-02-20 10:10:00,43.56,43.56,43.46,43.52,46000.0,43.1742,43.1742,43.0751,43.1346,46000.0
2013-02-20 10:15:00,43.52,43.56,43.48,43.49,52400.0,43.1346,43.1742,43.095,43.1049,52400.0
2013-02-20 10:20:00,43.49,43.62,43.43,43.58,226800.0,43.1049,43.2337,43.0454,43.1941,226800.0
2013-02-20 10:25:00,43.6,43.67,43.57,43.65,127600.0,43.2139,43.2833,43.1842,43.2634,127600.0
2013-02-20 10:30:00,43.63,43.66,43.49,43.52,276800.0,43.2436,43.2734,43.1049,43.1346,276800.0
2013-02-20 10:35:00,43.52,43.64,43.49,43.61,186800.0,43.1346,43.2535,43.1049,43.2238,186800.0
2013-02-20 10:40:00,43.61,43.75,43.6,43.68,55200.0,43.2238,43.3626,43.2139,43.2932,55200.0
2013-02-20 10:45:00,43.69,43.73,43.65,43.66,31200.0,43.3031,43.3427,43.2634,43.2734,31200.0
2013-02-20 10:50:00,43.66,43.7,43.62,43.62,43600.0,43.2734,43.313,43.2337,43.2337,43600.0
2013-02-20 10:55:00,43.63,43.64,43.56,43.56,33600.0,43.2436,43.2535,43.1742,43.1742,33600.0
2013-02-20 11:00:00,43.56,43.6,43.41,43.41,78000.0,43.1742,43.2139,43.0256,43.0256,78000.0
2013-02-20 11:05:00,43.41,43.5,43.38,43.5,42000.0,43.0256,43.1148,42.9958,43.1148,42000.0
2013-02-20 11:10:00,43.5,43.52,43.46,43.49,23600.0,43.1148,43.1346,43.0751,43.1049,23600.0
2013-02-20 11:15:00,43.49,43.52,43.46,43.5,23600.0,43.1049,43.1346,43.0751,43.1148,23600.0
2013-02-20 11:20:00,43.52,43.52,43.49,43.51,40800.0,43.1346,43.1346,43.1049,43.1247,40800.0
2013-02-20 11:25:00,43.52,43.52,43.47,43.47,17600.0,43.1346,43.1346,43.085,43.085,17600.0
2013-02-20 11:30:00,43.47,43.47,43.4,43.4,26000.0,43.085,43.085,43.0157,43.0157,26000.0
2013-02-20 11:35:00,43.42,43.42,43.24,43.25,71600.0,43.0355,43.0355,42.8571,42.867,71600.0
2013-02-20 11:40:00,43.27,43.27,43.13,43.16,53200.0,42.8868,42.8868,42.7481,42.7778,53200.0
2013-02-20 11:45:00,43.16,43.24,43.16,43.16,48000.0,42.7778,42.8571,42.7778,42.7778,48000.0
2013-02-20 11:50:00,43.18,43.2,43.15,43.17,18400.0,42.7976,42.8174,42.7679,42.7877,18400.0
2013-02-20 11:55:00,43.18,43.21,43.17,43.2,56800.0,42.7976,42.8273,42.7877,42.8174,56800.0
2013-02-20 12:00:00,43.19,43.21,43.16,43.19,38400.0,42.8075,42.8273,42.7778,42.8075,38400.0
2013-02-20 12:05:00,43.21,43.22,43.16,43.18,24000.0,42.8273,42.8373,42.7778,42.7976,24000.0
2013-02-20 12:10:00,43.2,43.26,43.19,43.21,50800.0,42.8174,42.8769,42.8075,42.8273,50800.0
2013-02-20 12:15:00,43.22,43.31,43.22,43.31,30000.0,42.8373,42.9265,42.8373,42.9265,30000.0
2013-02-20 12:20:00,43.32,43.4,43.32,43.33,23200.0,42.9364,43.0157,42.9364,42.9463,23200.0
2013-02-20 12:25:00,43.33,43.33,43.27,43.31,45600.0,42.9463,42.9463,42.8868,42.9265,45600.0
2013-02-20 12:30:00,43.3,43.31,43.26,43.3,18000.0,42.9165,42.9265,42.8769,42.9165,18000.0
2013-02-20 12:35:00,43.31,43.33,43.27,43.33,21600.0,42.9265,42.9463,42.8868,42.9463,21600.0
2013-02-20 12:40:00,43.34,43.34,43.28,43.34,25600.0,42.9562,42.9562,42.8967,42.9562,25600.0
2013-02-20 12:45:00,43.33,43.34,43.3,43.31,9600.0,42.9463,42.9562,42.9165,42.9265,9600.0
2013-02-20 12:50:00,43.31,43.32,43.26,43.29,27200.0,42.9265,42.9364,42.8769,42.9066,27200.0
2013-02-20 12:55:00,43.29,43.35,43.27,43.27,74000.0,42.9066,42.9661,42.8868,42.8868,74000.0
2013-02-20 13:00:00,43.27,43.27,43.23,43.26,23200.0,42.8868,42.8868,42.8472,42.8769,23200.0
2013-02-20 13:05:00,43.25,43.27,43.25,43.26,10400.0,42.867,42.8868,42.867,42.8769,10400.0
2013-02-20 13:10:00,43.26,43.29,43.22,43.28,39200.0,42.8769,42.9066,42.8373,42.8967,39200.0
2013-02-20 13:15:00,43.27,43.3,43.26,43.29,16800.0,42.8868,42.9165,42.8769,42.9066,16800.0
2013-02-20 13:20:00,43.28,43.35,43.28,43.35,24800.0,42.8967,42.9661,42.8967,42.9661,24800.0
2013-02-20 13:25:00,43.32,43.34,43.32,43.34,12000.0,42.9364,42.9562,42.9364,42.9562,12000.0
2013-02-20 13:30:00,43.35,43.35,43.29,43.32,30400.0,42.9661,42.9661,42.9066,42.9364,30400.0
2013-02-20 13:35:00,43.3,43.32,43.27,43.29,33600.0,42.9165,42.9364,42.8868,42.9066,33600.0
2013-02-20 13:40:00,43.3,43.33,43.29,43.31,47600.0,42.9165,42.9463,42.9066,42.9265,47600.0
2013-02-20 13:45:00,43.31,43.31,43.25,43.25,25200.0,42.9265,42.9265,42.867,42.867,25200.0
2013-02-20 13:50:00,43.26,43.28,43.25,43.26,15600.0,42.8769,42.8967,42.867,42.8769,15600.0
2013-02-20 13:55:00,43.27,43.27,43.24,43.24,7600.0,42.8868,42.8868,42.8571,42.8571,7600.0
2013-02-20 14:00:00,43.24,43.36,43.2,43.32,54000.0,42.8571,42.976,42.8174,42.9364,54000.0
2013-02-20 14:05:00,43.34,43.35,43.29,43.34,38400.0,42.9562,42.9661,42.9066,42.9562,38400.0
2013-02-20 14:10:00,43.34,43.37,43.25,43.27,56800.0,42.9562,42.9859,42.867,42.8868,56800.0
2013-02-20 14:15:00,43.27,43.32,43.24,43.29,48000.0,42.8868,42.9364,42.8571,42.9066,48000.0
2013-02-20 14:20:00,43.29,43.29,43.25,43.28,27600.0,42.9066,42.9066,42.867,42.8967,27600.0
2013-02-20 14:25:00,43.29,43.34,43.27,43.29,42000.0,42.9066,42.9562,42.8868,42.9066,42000.0
2013-02-20 14:30:00,43.29,43.32,43.27,43.28,24800.0,42.9066,42.9364,42.8868,42.8967,24800.0
2013-02-20 14:35:00,43.27,43.32,43.27,43.32,18800.0,42.8868,42.9364,42.8868,42.9364,18800.0
2013-02-20 14:40:00,43.31,43.33,43.25,43.28,31200.0,42.9265,42.9463,42.867,42.8967,31200.0
2013-02-20 14:45:00,43.29,43.3,43.15,43.19,68800.0,42.9066,42.9165,42.7679,42.8075,68800.0
2013-02-20 14:50:00,43.19,43.2,43.03,43.03,81200.0,42.8075,42.8174,42.6489,42.6489,81200.0
2013-02-20 14:55:00,43.03,43.08,43.02,43.03,44400.0,42.6489,42.6985,42.639,42.6489,44400.0
2013-02-20 15:00:00,43.05,43.05,42.96,43.02,98800.0,42.6688,42.6688,42.5796,42.639,98800.0
2013-02-20 15:05:00,43.02,43.04,42.96,42.97,30400.0,42.639,42.6588,42.5796,42.5895,30400.0
2013-02-20 15:10:00,42.99,43.02,42.92,42.95,54400.0,42.6093,42.639,42.5399,42.5696,54400.0
2013-02-20 15:15:00,42.95,43.0,42.95,42.97,56400.0,42.5696,42.6192,42.5696,42.5895,56400.0
2013-02-20 15:20:00,42.97,43.02,42.95,42.95,49600.0,42.5895,42.639,42.5696,42.5696,49600.0
2013-02-20 15:25:00,42.97,43.01,42.94,42.98,38400.0,42.5895,42.6291,42.5597,42.5994,38400.0
2013-02-20 15:30:00,42.98,42.98,42.88,42.92,89600.0,42.5994,42.5994,42.5003,42.5399,89600.0
2013-02-20 15:35:00,42.95,42.97,42.88,42.88,65200.0,42.5696,42.5895,42.5003,42.5003,65200.0
2013-02-20 15:40:00,42.9,42.9,42.81,42.83,137600.0,42.5201,42.5201,42.4309,42.4507,137600.0
2013-02-20 15:45:00,42.83,42.85,42.79,42.83,176400.0,42.4507,42.4705,42.4111,42.4507,176400.0
2013-02-20 15:50:00,42.83,42.86,42.8,42.85,120800.0,42.4507,42.4804,42.421,42.4705,120800.0
2013-02-20 15:55:00,42.87,42.93,42.77,42.77,345200.0,42.4904,42.5498,42.3912,42.3912,345200.0
2013-02-21 09:30:00,42.72,42.79,42.55,42.59,343600.0,42.3417,42.4111,42.1732,42.2128,343600.0
2013-02-21 09:35:00,42.59,42.7,42.52,42.7,138400.0,42.2128,42.3219,42.1435,42.3219,138400.0
2013-02-21 09:40:00,42.7,42.74,42.57,42.57,89600.0,42.3219,42.3615,42.193,42.193,89600.0
2013-02-21 09:45:00,42.58,42.58,42.36,42.44,156000.0,42.2029,42.2029,41.9849,42.0642,156000.0
2013-02-21 09:50:00,42.44,42.44,42.26,42.29,112800.0,42.0642,42.0642,41.8858,41.9155,112800.0
2013-02-21 09:55:00,42.28,42.45,42.26,42.38,80800.0,41.9056,42.0741,41.8858,42.0047,80800.0
2013-02-21 10:00:00,42.46,42.46,42.2,42.29,66400.0,42.084,42.084,41.8263,41.9155,66400.0
2013-02-21 10:05:00,42.25,42.37,42.2,42.27,79200.0,41.8758,41.9948,41.8263,41.8957,79200.0
2013-02-21 10:10:00,42.27,42.38,42.2,42.32,47600.0,41.8957,42.0047,41.8263,41.9452,47600.0
2013-02-21 10:15:00,42.3,42.44,42.25,42.38,58800.0,41.9254,42.0642,41.8758,42.0047,58800.0
2013-02-21 10:20:00,42.39,42.47,42.37,42.46,76800.0,42.0146,42.0939,41.9948,42.084,76800.0
2013-02-21 10:25:00,42.43,42.54,42.42,42.51,60000.0,42.0543,42.1633,42.0443,42.1335,60000.0
2013-02-21 10:30:00,42.51,42.55,42.47,42.54,53200.0,42.1335,42.1732,42.0939,42.1633,53200.0
2013-02-21 10:35:00,42.52,42.52,42.35,42.4,125200.0,42.1435,42.1435,41.975,42.0245,125200.0
2013-02-21 10:40:00,42.39,42.5,42.36,42.5,41600.0,42.0146,42.1236,41.9849,42.1236,41600.0
2013-02-21 10:45:00,42.53,42.56,42.44,42.49,85200.0,42.1534,42.1831,42.0642,42.1137,85200.0
2013-02-21 10:50:00,42.48,42.55,42.44,42.51,63200.0,42.1038,42.1732,42.0642,42.1335,63200.0
2013-02-21 10:55:00,42.49,42.55,42.44,42.45,83200.0,42.1137,42.1732,42.0642,42.0741,83200.0
2013-02-21 11:00:00,42.47,42.49,42.43,42.45,30000.0,42.0939,42.1137,42.0543,42.0741,30000.0
2013-02-21 11:05:00,42.44,42.5,42.43,42.48,22400.0,42.0642,42.1236,42.0543,42.1038,22400.0
2013-02-21 11:10:00,42.47,42.5,42.39,42.42,23600.0,42.0939,42.1236,42.0146,42.0443,23600.0
2013-02-21 11:15:00,42.43,42.55,42.43,42.55,128000.0,42.0543,42.1732,42.0543,42.1732,128000.0
2013-02-21 11:20:00,42.52,42.55,42.47,42.51,44800.0,42.1435,42.1732,42.0939,42.1335,44800.0
2013-02-21 11:25:00,42.51,42.53,42.48,42.5,30000.0,42.1335,42.1534,42.1038,42.1236,30000.0
2013-02-21 11:30:00,42.48,42.5,42.41,42.44,53600.0,42.1038,42.1236,42.0344,42.0642,53600.0
2013-02-21 11:35:00,42.46,42.54,42.45,42.51,24800.0,42.084,42.1633,42.0741,42.1335,24800.0
2013-02-21 11:40:00,42.52,42.6,42.48,42.5,65600.0,42.1435,42.2227,42.1038,42.1236,65600.0
2013-02-21 11:45:00,42.51,42.51,42.4,42.41,29600.0,42.1335,42.1335,42.0245,42.0344,29600.0
2013-02-21 11:50:00,42.43,42.48,42.41,42.48,8400.0,42.0543,42.1038,42.0344,42.1038,8400.0
2013-02-21 11:55:00,42.47,42.47,42.38,42.4,9600.0,42.0939,42.0939,42.0047,42.0245,9600.0
2013-02-21 12:00:00,42.39,42.41,42.37,42.37,47600.0,42.0146,42.0344,41.9948,41.9948,47600.0
2013-02-21 12:05:00,42.37,42.42,42.36,42.39,19200.0,41.9948,42.0443,41.9849,42.0146,19200.0
2013-02-21 12:10:00,42.4,42.41,42.37,42.38,13200.0,42.0245,42.0344,41.9948,42.0047,13200.0
2013-02-21 12:15:00,42.41,42.41,42.32,42.34,26000.0,42.0344,42.0344,41.9452,41.965,26000.0
2013-02-21 12:20:00,42.31,42.38,42.31,42.37,16400.0,41.9353,42.0047,41.9353,41.9948,16400.0
2013-02-21 12:25:00,42.35,42.39,42.34,42.38,8000.0,41.975,42.0146,41.965,42.0047,8000.0
2013-02-21 12:30:00,42.38,42.38,42.29,42.33,34400.0,42.0047,42.0047,41.9155,41.9551,34400.0
2013-02-21 12:35:00,42.29,42.33,42.22,42.22,38000.0,41.9155,41.9551,41.8461,41.8461,38000.0
2013-02-21 12:40:00,42.22,42.26,42.2,42.2,27600.0,41.8461,41.8858,41.8263,41.8263,27600.0
2013-02-21 12:45:00,42.2,42.26,42.2,42.25,46400.0,41.8263,41.8858,41.8263,41.8758,46400.0
2013-02-21 12:50:00,42.24,42.26,42.22,42.24,15600.0,41.8659,41.8858,41.8461,41.8659,15600.0
2013-02-21 12:55:00,42.26,42.32,42.24,42.29,12400.0,41.8858,41.9452,41.8659,41.9155,12400.0
2013-02-21 13:00:00,42.28,42.33,42.23,42.32,32000.0,41.9056,41.9551,41.856,41.9452,32000.0
2013-02-21 13:05:00,42.32,42.32,42.26,42.26,6800.0,41.9452,41.9452,41.8858,41.8858,6800.0
2013-02-21 13:10:00,42.29,42.32,42.25,42.28,215200.0,41.9155,41.9452,41.8758,41.9056,215200.0
2013-02-21 13:15:00,42.29,42.29,42.22,42.24,62800.0,41.9155,41.9155,41.8461,41.8659,62800.0
2013-02-21 13:20:00,42.22,42.23,42.15,42.16,29200.0,41.8461,41.856,41.7767,41.7866,29200.0
2013-02-21 13:25:00,42.18,42.2,42.13,42.14,38800.0,41.8065,41.8263,41.7569,41.7668,38800.0
2013-02-21 13:30:00,42.13,42.2,42.08,42.2,39200.0,41.7569,41.8263,41.7074,41.8263,39200.0
2013-02-21 13:35:00,42.19,42.2,42.14,42.19,27600.0,41.8164,41.8263,41.7668,41.8164,27600.0
2013-02-21 13:40:00,42.18,42.19,42.13,42.15,6400.0,41.8065,41.8164,41.7569,41.7767,6400.0
2013-02-21 13:45:00,42.14,42.18,42.13,42.15,45600.0,41.7668,41.8065,41.7569,41.7767,45600.0
2013-02-21 13:50:00,42.15,42.15,42.08,42.09,35200.0,41.7767,41.7767,41.7074,41.7173,35200.0
2013-02-21 13:55:00,42.09,42.13,42.08,42.12,34000.0,41.7173,41.7569,41.7074,41.747,34000.0
2013-02-21 14:00:00,42.11,42.15,42.08,42.09,22000.0,41.7371,41.7767,41.7074,41.7173,22000.0
2013-02-21 14:05:00,42.08,42.1,42.0,42.06,65200.0,41.7074,41.7272,41.6281,41.6875,65200.0
2013-02-21 14:10:00,42.04,42.06,42.02,42.06,25200.0,41.6677,41.6875,41.6479,41.6875,25200.0
2013-02-21 14:15:00,42.08,42.08,42.05,42.07,30400.0,41.7074,41.7074,41.6776,41.6974,30400.0
2013-02-21 14:20:00,42.07,42.07,42.01,42.02,46000.0,41.6974,41.6974,41.638,41.6479,46000.0
2013-02-21 14:25:00,42.01,42.02,41.97,41.99,54800.0,41.638,41.6479,41.5983,41.6181,54800.0
2013-02-21 14:30:00,42.0,42.02,41.97,41.97,90400.0,41.6281,41.6479,41.5983,41.5983,90400.0
2013-02-21 14:35:00,41.97,41.98,41.95,41.96,54800.0,41.5983,41.6082,41.5785,41.5884,54800.0
2013-02-21 14:40:00,41.97,42.0,41.94,41.99,44800.0,41.5983,41.6281,41.5686,41.6181,44800.0
2013-02-21 14:45:00,41.99,42.06,41.98,42.03,50800.0,41.6181,41.6875,41.6082,41.6578,50800.0
2013-02-21 14:50:00,42.02,42.02,41.97,41.99,52400.0,41.6479,41.6479,41.5983,41.6181,52400.0
2013-02-21 14:55:00,41.98,42.1,41.98,42.06,72000.0,41.6082,41.7272,41.6082,41.6875,72000.0
2013-02-21 15:00:00,42.07,42.09,42.0,42.06,106400.0,41.6974,41.7173,41.6281,41.6875,106400.0
2013-02-21 15:05:00,42.06,42.18,42.05,42.12,62800.0,41.6875,41.8065,41.6776,41.747,62800.0
2013-02-21 15:10:00,42.14,42.22,42.14,42.17,92400.0,41.7668,41.8461,41.7668,41.7966,92400.0
2013-02-21 15:15:00,42.18,42.23,42.12,42.19,76800.0,41.8065,41.856,41.747,41.8164,76800.0
2013-02-21 15:20:00,42.18,42.32,42.15,42.3,114400.0,41.8065,41.9452,41.7767,41.9254,114400.0
2013-02-21 15:25:00,42.32,42.32,42.26,42.31,79600.0,41.9452,41.9452,41.8858,41.9353,79600.0
2013-02-21 15:30:00,42.29,42.31,42.24,42.26,69200.0,41.9155,41.9353,41.8659,41.8858,69200.0
2013-02-21 15:35:00,42.25,42.25,42.17,42.2,78000.0,41.8758,41.8758,41.7966,41.8263,78000.0
2013-02-21 15:40:00,42.21,42.21,42.02,42.03,153200.0,41.8362,41.8362,41.6479,41.6578,153200.0
2013-02-21 15:45:00,42.06,42.15,42.04,42.09,126000.0,41.6875,41.7767,41.6677,41.7173,126000.0
2013-02-21 15:50:00,42.1,42.12,42.06,42.07,127200.0,41.7272,41.747,41.6875,41.6974,127200.0
2013-02-21 15:55:00,42.07,42.15,42.07,42.12,279200.0,41.6974,41.7767,41.6974,41.747,279200.0
2013-02-22 09:30:00,42.54,42.54,42.28,42.38,156800.0,42.1633,42.1633,41.9056,42.0047,156800.0
2013-02-22 09:35:00,42.38,42.45,42.33,42.38,188000.0,42.0047,42.0741,41.9551,42.0047,188000.0
2013-02-22 09:40:00,42.38,42.38,42.21,42.34,62800.0,42.0047,42.0047,41.8362,41.965,62800.0
2013-02-22 09:45:00,42.32,42.33,42.21,42.26,37600.0,41.9452,41.9551,41.8362,41.8858,37600.0
2013-02-22 09:50:00,42.29,42.36,42.19,42.24,31200.0,41.9155,41.9849,41.8164,41.8659,31200.0
2013-02-22 09:55:00,42.28,42.4,42.25,42.37,42000.0,41.9056,42.0245,41.8758,41.9948,42000.0
2013-02-22 10:00:00,42.37,42.38,42.25,42.3,26000.0,41.9948,42.0047,41.8758,41.9254,26000.0
2013-02-22 10:05:00,42.31,42.5,42.3,42.44,80800.0,41.9353,42.1236,41.9254,42.0642,80800.0
2013-02-22 10:10:00,42.47,42.47,42.33,42.37,10800.0,42.0939,42.0939,41.9551,41.9948,10800.0
2013-02-22 10:15:00,42.36,42.5,42.33,42.49,19600.0,41.9849,42.1236,41.9551,42.1137,19600.0
2013-02-22 10:20:00,42.47,42.5,42.42,42.46,32800.0,42.0939,42.1236,42.0443,42.084,32800.0
2013-02-22 10:25:00,42.47,42.49,42.43,42.48,24400.0,42.0939,42.1137,42.0543,42.1038,24400.0
2013-02-22 10:30:00,42.46,42.48,42.4,42.43,28000.0,42.084,42.1038,42.0245,42.0543,28000.0
2013-02-22 10:35:00,42.44,42.5,42.44,42.46,87600.0,42.0642,42.1236,42.0642,42.084,87600.0
2013-02-22 10:40:00,42.46,42.5,42.41,42.49,49200.0,42.084,42.1236,42.0344,42.1137,49200.0
2013-02-22 10:45:00,42.46,42.47,42.38,42.38,38400.0,42.084,42.0939,42.0047,42.0047,38400.0
2013-02-22 10:50:00,42.38,42.43,42.36,42.43,25600.0,42.0047,42.0543,41.9849,42.0543,25600.0
2013-02-22 10:55:00,42.42,42.46,42.31,42.33,34000.0,42.0443,42.084,41.9353,41.9551,34000.0
2013-02-22 11:00:00,42.29,42.41,42.29,42.38,48000.0,41.9155,42.0344,41.9155,42.0047,48000.0
2013-02-22 11:05:00,42.39,42.39,42.33,42.34,17600.0,42.0146,42.0146,41.9551,41.965,17600.0
2013-02-22 11:10:00,42.33,42.34,42.26,42.29,20000.0,41.9551,41.965,41.8858,41.9155,20000.0
2013-02-22 11:15:00,42.29,42.36,42.27,42.33,26000.0,41.9155,41.9849,41.8957,41.9551,26000.0
2013-02-22 11:20:00,42.35,42.35,42.3,42.33,10000.0,41.975,41.975,41.9254,41.9551,10000.0
2013-02-22 11:25:00,42.32,42.34,42.24,42.31,35600.0,41.9452,41.965,41.8659,41.9353,35600.0
2013-02-22 11:30:00,42.31,42.33,42.27,42.32,20800.0,41.9353,41.9551,41.8957,41.9452,20800.0
2013-02-22 11:35:00,42.31,42.36,42.3,42.34,23200.0,41.9353,41.9849,41.9254,41.965,23200.0
2013-02-22 11:40:00,42.36,42.42,42.36,42.36,10800.0,41.9849,42.0443,41.9849,41.9849,10800.0
2013-02-22 11:45:00,42.38,42.48,42.38,42.47,20800.0,42.0047,42.1038,42.0047,42.0939,20800.0
2013-02-22 11:50:00,42.47,42.5,42.44,42.46,25600.0,42.0939,42.1236,42.0642,42.084,25600.0
2013-02-22 11:55:00,42.48,42.5,42.48,42.5,33600.0,42.1038,42.1236,42.1038,42.1236,33600.0
2013-02-22 12:00:00,42.5,42.5,42.48,42.48,15600.0,42.1236,42.1236,42.1038,42.1038,15600.0
2013-02-22 12:05:00,42.5,42.53,42.47,42.48,57200.0,42.1236,42.1534,42.0939,42.1038,57200.0
2013-02-22 12:10:00,42.47,42.47,42.38,42.43,37200.0,42.0939,42.0939,42.0047,42.0543,37200.0
2013-02-22 12:15:00,42.4,42.47,42.4,42.47,7200.0,42.0245,42.0939,42.0245,42.0939,7200.0
2013-02-22 12:20:00,42.46,42.49,42.43,42.49,5200.0,42.084,42.1137,42.0543,42.1137,5200.0
2013-02-22 12:25:00,42.49,42.51,42.49,42.5,12800.0,42.1137,42.1335,42.1137,42.1236,12800.0
2013-02-22 12:30:00,42.5,42.54,42.49,42.54,11600.0,42.1236,42.1633,42.1137,42.1633,11600.0
2013-02-22 12:35:00,42.54,42.55,42.52,42.52,11200.0,42.1633,42.1732,42.1435,42.1435,11200.0
2013-02-22 12:40:00,42.55,42.6,42.55,42.56,40400.0,42.1732,42.2227,42.1732,42.1831,40400.0
2013-02-22 12:45:00,42.55,42.59,42.54,42.58,37600.0,42.1732,42.2128,42.1633,42.2029,37600.0
2013-02-22 12:50:00,42.58,42.59,42.56,42.58,23200.0,42.2029,42.2128,42.1831,42.2029,23200.0
2013-02-22 12:55:00,42.59,42.64,42.58,42.61,41600.0,42.2128,42.2624,42.2029,42.2327,41600.0
2013-02-22 13:00:00,42.62,42.62,42.53,42.53,27200.0,42.2426,42.2426,42.1534,42.1534,27200.0
2013-02-22 13:05:00,42.56,42.56,42.54,42.54,14800.0,42.1831,42.1831,42.1633,42.1633,14800.0
2013-02-22 13:10:00,42.53,42.56,42.53,42.55,21200.0,42.1534,42.1831,42.1534,42.1732,21200.0
2013-02-22 13:15:00,42.56,42.59,42.55,42.58,48800.0,42.1831,42.2128,42.1732,42.2029,48800.0
2013-02-22 13:20:00,42.56,42.58,42.56,42.56,43200.0,42.1831,42.2029,42.1831,42.1831,43200.0
2013-02-22 13:25:00,42.57,42.59,42.56,42.59,58400.0,42.193,42.2128,42.1831,42.2128,58400.0
2013-02-22 13:30:00,42.59,42.61,42.55,42.57,33600.0,42.2128,42.2327,42.1732,42.193,33600.0
2013-02-22 13:35:00,42.58,42.6,42.55,42.57,150800.0,42.2029,42.2227,42.1732,42.193,150800.0
2013-02-22 13:40:00,42.57,42.58,42.5,42.5,98000.0,42.193,42.2029,42.1236,42.1236,98000.0
2013-02-22 13:45:00,42.51,42.58,42.51,42.57,110000.0,42.1335,42.2029,42.1335,42.193,110000.0
2013-02-22 13:50:00,42.57,42.59,42.55,42.55,30000.0,42.193,42.2128,42.1732,42.1732,30000.0
2013-02-22 13:55:00,42.55,42.59,42.54,42.59,25200.0,42.1732,42.2128,42.1633,42.2128,25200.0
2013-02-22 14:00:00,42.58,42.58,42.55,42.56,62800.0,42.2029,42.2029,42.1732,42.1831,62800.0
2013-02-22 14:05:00,42.57,42.57,42.52,42.55,52400.0,42.193,42.193,42.1435,42.1732,52400.0
2013-02-22 14:10:00,42.55,42.56,42.53,42.55,80400.0,42.1732,42.1831,42.1534,42.1732,80400.0
2013-02-22 14:15:00,42.54,42.55,42.52,42.52,24800.0,42.1633,42.1732,42.1435,42.1435,24800.0
2013-02-22 14:20:00,42.53,42.55,42.52,42.53,25200.0,42.1534,42.1732,42.1435,42.1534,25200.0
2013-02-22 14:25:00,42.52,42.53,42.51,42.52,11600.0,42.1435,42.1534,42.1335,42.1435,11600.0
2013-02-22 14:30:00,42.52,42.53,42.49,42.5,52000.0,42.1435,42.1534,42.1137,42.1236,52000.0
2013-02-22 14:35:00,42.49,42.51,42.48,42.5,40400.0,42.1137,42.1335,42.1038,42.1236,40400.0
2013-02-22 14:40:00,42.5,42.5,42.48,42.5,27600.0,42.1236,42.1236,42.1038,42.1236,27600.0
2013-02-22 14:45:00,42.5,42.53,42.49,42.49,29600.0,42.1236,42.1534,42.1137,42.1137,29600.0
2013-02-22 14:50:00,42.5,42.5,42.49,42.49,42800.0,42.1236,42.1236,42.1137,42.1137,42800.0
2013-02-22 14:55:00,42.5,42.53,42.5,42.52,16400.0,42.1236,42.1534,42.1236,42.1435,16400.0
2013-02-22 15:00:00,42.52,42.55,42.5,42.53,38800.0,42.1435,42.1732,42.1236,42.1534,38800.0
2013-02-22 15:05:00,42.55,42.55,42.53,42.53,71600.0,42.1732,42.1732,42.1534,42.1534,71600.0
2013-02-22 15:10:00,42.55,42.58,42.52,42.55,41600.0,42.1732,42.2029,42.1435,42.1732,41600.0
2013-02-22 15:15:00,42.55,42.56,42.53,42.53,79600.0,42.1732,42.1831,42.1534,42.1534,79600.0
2013-02-22 15:20:00,42.54,42.55,42.52,42.52,42400.0,42.1633,42.1732,42.1435,42.1435,42400.0
2013-02-22 15:25:00,42.54,42.55,42.53,42.55,93600.0,42.1633,42.1732,42.1534,42.1732,93600.0
2013-02-22 15:30:00,42.55,42.56,42.54,42.56,74400.0,42.1732,42.1831,42.1633,42.1831,74400.0
2013-02-22 15:35:00,42.56,42.57,42.55,42.56,59600.0,42.1831,42.193,42.1732,42.1831,59600.0
2013-02-22 15:40:00,42.57,42.57,42.54,42.54,61200.0,42.193,42.193,42.1633,42.1633,61200.0
2013-02-22 15:45:00,42.55,42.55,42.51,42.52,118800.0,42.1732,42.1732,42.1335,42.1435,118800.0
2013-02-22 15:50:00,42.52,42.6,42.52,42.6,170000.0,42.1435,42.2227,42.1435,42.2227,170000.0
2013-02-22 15:55:00,42.58,42.63,42.55,42.63,184400.0,42.2029,42.2525,42.1732,42.2525,184400.0
2013-02-25 09:30:00,42.18,42.62,42.13,42.6,800800.0,41.8065,42.2426,41.7569,42.2227,800800.0
2013-02-25 09:35:00,42.58,42.74,42.52,42.69,130800.0,42.2029,42.3615,42.1435,42.3119,130800.0
2013-02-25 09:40:00,42.72,42.73,42.57,42.58,248000.0,42.3417,42.3516,42.193,42.2029,248000.0
2013-02-25 09:45:00,42.58,42.63,42.45,42.49,101200.0,42.2029,42.2525,42.0741,42.1137,101200.0
2013-02-25 09:50:00,42.5,42.53,42.44,42.49,230400.0,42.1236,42.1534,42.0642,42.1137,230400.0
2013-02-25 09:55:00,42.5,42.53,42.44,42.49,132800.0,42.1236,42.1534,42.0642,42.1137,132800.0
2013-02-25 10:00:00,42.48,42.52,42.46,42.51,116400.0,42.1038,42.1435,42.084,42.1335,116400.0
2013-02-25 10:05:00,42.5,42.53,42.49,42.5,94000.0,42.1236,42.1534,42.1137,42.1236,94000.0
2013-02-25 10:10:00,42.5,42.51,42.46,42.49,68000.0,42.1236,42.1335,42.084,42.1137,68000.0
2013-02-25 10:15:00,42.51,42.52,42.45,42.45,92400.0,42.1335,42.1435,42.0741,42.0741,92400.0
2013-02-25 10:20:00,42.48,42.48,42.38,42.38,57200.0,42.1038,42.1038,42.0047,42.0047,57200.0
2013-02-25 10:25:00,42.42,42.45,42.22,42.25,114800.0,42.0443,42.0741,41.8461,41.8758,114800.0
2013-02-25 10:30:00,42.25,42.31,42.17,42.31,87600.0,41.8758,41.9353,41.7966,41.9353,87600.0
2013-02-25 10:35:00,42.3,42.3,42.05,42.11,177200.0,41.9254,41.9254,41.6776,41.7371,177200.0
2013-02-25 10:40:00,42.13,42.15,42.02,42.09,129600.0,41.7569,41.7767,41.6479,41.7173,129600.0
2013-02-25 10:45:00,42.1,42.13,42.02,42.07,59600.0,41.7272,41.7569,41.6479,41.6974,59600.0
2013-02-25 10:50:00,42.08,42.11,41.95,41.96,96400.0,41.7074,41.7371,41.5785,41.5884,96400.0
2013-02-25 10:55:00,41.97,41.99,41.88,41.93,129200.0,41.5983,41.6181,41.5091,41.5587,129200.0
2013-02-25 11:00:00,41.95,41.96,41.71,41.88,151600.0,41.5785,41.5884,41.3406,41.5091,151600.0
2013-02-25 11:05:00,41.85,41.92,41.79,41.9,72800.0,41.4794,41.5488,41.4199,41.5289,72800.0
2013-02-25 11:10:00,41.89,41.93,41.81,41.81,46400.0,41.519,41.5587,41.4397,41.4397,46400.0
2013-02-25 11:15:00,41.81,41.95,41.8,41.88,80000.0,41.4397,41.5785,41.4298,41.5091,80000.0
2013-02-25 11:20:00,41.9,41.91,41.83,41.88,44400.0,41.5289,41.5389,41.4596,41.5091,44400.0
2013-02-25 11:25:00,41.88,41.93,41.87,41.88,101600.0,41.5091,41.5587,41.4992,41.5091,101600.0
2013-02-25 11:30:00,41.88,41.92,41.85,41.85,61200.0,41.5091,41.5488,41.4794,41.4794,61200.0
2013-02-25 11:35:00,41.84,41.89,41.75,41.77,81200.0,41.4695,41.519,41.3803,41.4001,81200.0
2013-02-25 11:40:00,41.77,41.85,41.76,41.81,52000.0,41.4001,41.4794,41.3902,41.4397,52000.0
2013-02-25 11:45:00,41.81,41.83,41.67,41.67,65200.0,41.4397,41.4596,41.301,41.301,65200.0
2013-02-25 11:50:00,41.68,41.68,41.53,41.57,85600.0,41.3109,41.3109,41.1622,41.2019,85600.0
2013-02-25 11:55:00,41.57,41.58,41.31,41.31,252000.0,41.2019,41.2118,40.9442,40.9442,252000.0
2013-02-25 12:00:00,41.32,41.36,41.15,41.35,392800.0,40.9541,40.9937,40.7856,40.9838,392800.0
2013-02-25 12:05:00,41.36,41.43,41.27,41.32,136400.0,40.9937,41.0631,40.9045,40.9541,136400.0
2013-02-25 12:10:00,41.33,41.45,41.33,41.45,87600.0,40.964,41.0829,40.964,41.0829,87600.0
2013-02-25 12:15:00,41.43,41.48,41.4,41.45,55600.0,41.0631,41.1127,41.0334,41.0829,55600.0
2013-02-25 12:20:00,41.47,41.49,41.43,41.49,31600.0,41.1028,41.1226,41.0631,41.1226,31600.0
2013-02-25 12:25:00,41.48,41.56,41.46,41.53,72000.0,41.1127,41.192,41.0928,41.1622,72000.0
2013-02-25 12:30:00,41.56,41.59,41.49,41.59,68800.0,41.192,41.2217,41.1226,41.2217,68800.0
2013-02-25 12:35:00,41.59,41.72,41.57,41.69,104800.0,41.2217,41.3505,41.2019,41.3208,104800.0
2013-02-25 12:40:00,41.71,41.71,41.54,41.62,86800.0,41.3406,41.3406,41.1721,41.2514,86800.0
2013-02-25 12:45:00,41.6,41.63,41.54,41.61,52800.0,41.2316,41.2613,41.1721,41.2415,52800.0
2013-02-25 12:50:00,41.62,41.66,41.6,41.62,56800.0,41.2514,41.2911,41.2316,41.2514,56800.0
2013-02-25 12:55:00,41.63,41.68,41.62,41.64,54000.0,41.2613,41.3109,41.2514,41.2712,54000.0
2013-02-25 13:00:00,41.65,41.68,41.6,41.63,52800.0,41.2812,41.3109,41.2316,41.2613,52800.0
2013-02-25 13:05:00,41.61,41.64,41.56,41.64,50000.0,41.2415,41.2712,41.192,41.2712,50000.0
2013-02-25 13:10:00,41.64,41.7,41.63,41.69,22400.0,41.2712,41.3307,41.2613,41.3208,22400.0
2013-02-25 13:15:00,41.69,41.72,41.6,41.61,64800.0,41.3208,41.3505,41.2316,41.2415,64800.0
2013-02-25 13:20:00,41.6,41.61,41.48,41.48,136800.0,41.2316,41.2415,41.1127,41.1127,136800.0
2013-02-25 13:25:00,41.48,41.54,41.47,41.51,263600.0,41.1127,41.1721,41.1028,41.1424,263600.0
2013-02-25 13:30:00,41.49,41.59,41.47,41.57,162800.0,41.1226,41.2217,41.1028,41.2019,162800.0
2013-02-25 13:35:00,41.54,41.63,41.52,41.62,46400.0,41.1721,41.2613,41.1523,41.2514,46400.0
2013-02-25 13:40:00,41.63,41.63,41.57,41.59,80800.0,41.2613,41.2613,41.2019,41.2217,80800.0
2013-02-25 13:45:00,41.6,41.64,41.59,41.64,41200.0,41.2316,41.2712,41.2217,41.2712,41200.0
2013-02-25 13:50:00,41.63,41.64,41.58,41.61,43200.0,41.2613,41.2712,41.2118,41.2415,43200.0
2013-02-25 13:55:00,41.62,41.64,41.4,41.41,64000.0,41.2514,41.2712,41.0334,41.0433,64000.0
2013-02-25 14:00:00,41.41,41.41,41.27,41.3,94800.0,41.0433,41.0433,40.9045,40.9343,94800.0
2013-02-25 14:05:00,41.29,41.31,41.19,41.29,94400.0,40.9243,40.9442,40.8252,40.9243,94400.0
2013-02-25 14:10:00,41.32,41.55,41.27,41.54,103200.0,40.9541,41.182,40.9045,41.1721,103200.0
2013-02-25 14:15:00,41.54,41.55,41.49,41.53,107600.0,41.1721,41.182,41.1226,41.1622,107600.0
2013-02-25 14:20:00,41.55,41.62,41.5,41.6,81200.0,41.182,41.2514,41.1325,41.2316,81200.0
2013-02-25 14:25:00,41.61,41.63,41.53,41.54,127600.0,41.2415,41.2613,41.1622,41.1721,127600.0
2013-02-25 14:30:00,41.54,41.59,41.45,41.45,120000.0,41.1721,41.2217,41.0829,41.0829,120000.0
2013-02-25 14:35:00,41.46,41.48,41.4,41.4,150000.0,41.0928,41.1127,41.0334,41.0334,150000.0
2013-02-25 14:40:00,41.38,41.41,41.36,41.37,67200.0,41.0135,41.0433,40.9937,41.0036,67200.0
2013-02-25 14:45:00,41.36,41.4,41.32,41.38,67200.0,40.9937,41.0334,40.9541,41.0135,67200.0
2013-02-25 14:50:00,41.39,41.41,41.33,41.36,122800.0,41.0235,41.0433,40.964,40.9937,122800.0
2013-02-25 14:55:00,41.37,41.47,41.35,41.44,120800.0,41.0036,41.1028,40.9838,41.073,120800.0
2013-02-25 15:00:00,41.44,41.54,41.42,41.51,93200.0,41.073,41.1721,41.0532,41.1424,93200.0
2013-02-25 15:05:00,41.52,41.56,41.48,41.5,66800.0,41.1523,41.192,41.1127,41.1325,66800.0
2013-02-25 15:10:00,41.51,41.54,41.38,41.44,63600.0,41.1424,41.1721,41.0135,41.073,63600.0
2013-02-25 15:15:00,41.44,41.45,41.33,41.39,118000.0,41.073,41.0829,40.964,41.0235,118000.0
2013-02-25 15:20:00,41.37,41.41,41.34,41.37,81200.0,41.0036,41.0433,40.9739,41.0036,81200.0
2013-02-25 15:25:00,41.36,41.38,41.09,41.12,189600.0,40.9937,41.0135,40.7261,40.7559,189600.0
2013-02-25 15:30:00,41.12,41.14,40.95,41.03,264800.0,40.7559,40.7757,40.5874,40.6666,264800.0
2013-02-25 15:35:00,41.03,41.18,40.95,41.06,268000.0,40.6666,40.8153,40.5874,40.6964,268000.0
2013-02-25 15:40:00,41.05,41.08,40.94,40.96,154000.0,40.6865,40.7162,40.5774,40.5973,154000.0
2013-02-25 15:45:00,40.96,41.04,40.82,40.86,220800.0,40.5973,40.6766,40.4585,40.4982,220800.0
2013-02-25 15:50:00,40.86,40.96,40.85,40.93,321200.0,40.4982,40.5973,40.4882,40.5675,321200.0
2013-02-25 15:55:00,40.92,40.95,40.87,40.88,390800.0,40.5576,40.5874,40.5081,40.518,390800.0
2013-02-26 09:30:00,40.95,41.12,40.95,41.11,144800.0,40.5874,40.7559,40.5874,40.7459,144800.0
2013-02-26 09:35:00,41.1,41.38,41.08,41.28,171200.0,40.736,41.0135,40.7162,40.9144,171200.0
2013-02-26 09:40:00,41.27,41.39,41.18,41.2,331600.0,40.9045,41.0235,40.8153,40.8351,331600.0
2013-02-26 09:45:00,41.2,41.3,41.14,41.28,124000.0,40.8351,40.9343,40.7757,40.9144,124000.0
2013-02-26 09:50:00,41.29,41.35,41.26,41.27,133200.0,40.9243,40.9838,40.8946,40.9045,133200.0
2013-02-26 09:55:00,41.27,41.38,41.21,41.34,169200.0,40.9045,41.0135,40.8451,40.9739,169200.0
2013-02-26 10:00:00,41.37,41.67,41.37,41.59,117200.0,41.0036,41.301,41.0036,41.2217,117200.0
2013-02-26 10:05:00,41.6,41.63,41.47,41.49,97600.0,41.2316,41.2613,41.1028,41.1226,97600.0
2013-02-26 10:10:00,41.47,41.51,41.37,41.41,120400.0,41.1028,41.1424,41.0036,41.0433,120400.0
2013-02-26 10:15:00,41.42,41.5,41.37,41.41,70000.0,41.0532,41.1325,41.0036,41.0433,70000.0
2013-02-26 10:20:00,41.46,41.47,41.34,41.37,160800.0,41.0928,41.1028,40.9739,41.0036,160800.0
2013-02-26 10:25:00,41.38,41.47,41.24,41.25,158800.0,41.0135,41.1028,40.8748,40.8847,158800.0
2013-02-26 10:30:00,41.25,41.33,41.12,41.19,354800.0,40.8847,40.964,40.7559,40.8252,354800.0
2013-02-26 10:35:00,41.18,41.22,41.07,41.08,158400.0,40.8153,40.855,40.7063,40.7162,158400.0
2013-02-26 10:40:00,41.08,41.24,41.06,41.17,58400.0,40.7162,40.8748,40.6964,40.8054,58400.0
2013-02-26 10:45:00,41.17,41.33,41.15,41.28,114400.0,40.8054,40.964,40.7856,40.9144,114400.0
2013-02-26 10:50:00,41.27,41.29,41.18,41.2,99200.0,40.9045,40.9243,40.8153,40.8351,99200.0
2013-02-26 10:55:00,41.22,41.23,41.06,41.09,76000.0,40.855,40.8649,40.6964,40.7261,76000.0
2013-02-26 11:00:00,41.06,41.08,40.98,41.01,153600.0,40.6964,40.7162,40.6171,40.6468,153600.0
2013-02-26 11:05:00,40.99,41.02,40.87,40.91,84400.0,40.627,40.6567,40.5081,40.5477,84400.0
2013-02-26 11:10:00,40.89,41.01,40.89,40.98,39200.0,40.5279,40.6468,40.5279,40.6171,39200.0
2013-02-26 11:15:00,40.99,41.02,40.93,41.0,44400.0,40.627,40.6567,40.5675,40.6369,44400.0
2013-02-26 11:20:00,41.01,41.03,40.86,40.87,46000.0,40.6468,40.6666,40.4982,40.5081,46000.0
2013-02-26 11:25:00,40.94,41.02,40.88,40.9,46800.0,40.5774,40.6567,40.518,40.5378,46800.0
2013-02-26 11:30:00,40.89,40.91,40.83,40.85,52400.0,40.5279,40.5477,40.4684,40.4882,52400.0
2013-02-26 11:35:00,40.87,40.88,40.72,40.74,124000.0,40.5081,40.518,40.3594,40.3792,124000.0
2013-02-26 11:40:00,40.74,40.76,40.63,40.65,57200.0,40.3792,40.399,40.2702,40.29,57200.0
2013-02-26 11:45:00,40.64,40.68,40.57,40.67,73200.0,40.2801,40.3197,40.2107,40.3098,73200.0
2013-02-26 11:50:00,40.68,40.74,40.65,40.74,56400.0,40.3197,40.3792,40.29,40.3792,56400.0
2013-02-26 11:55:00,40.72,40.79,40.67,40.67,46400.0,40.3594,40.4288,40.3098,40.3098,46400.0
2013-02-26 12:00:00,40.67,40.73,40.6,40.73,101200.0,40.3098,40.3693,40.2405,40.3693,101200.0
2013-02-26 12:05:00,40.72,40.72,40.59,40.66,169600.0,40.3594,40.3594,40.2305,40.2999,169600.0
2013-02-26 12:10:00,40.66,40.69,40.58,40.63,30000.0,40.2999,40.3297,40.2206,40.2702,30000.0
2013-02-26 12:15:00,40.61,40.65,40.58,40.59,62800.0,40.2504,40.29,40.2206,40.2305,62800.0
2013-02-26 12:20:00,40.59,40.71,40.57,40.7,111200.0,40.2305,40.3495,40.2107,40.3396,111200.0
2013-02-26 12:25:00,40.69,40.79,40.69,40.76,46400.0,40.3297,40.4288,40.3297,40.399,46400.0
2013-02-26 12:30:00,40.77,40.86,40.75,40.86,63200.0,40.409,40.4982,40.3891,40.4982,63200.0
2013-02-26 12:35:00,40.85,40.92,40.84,40.92,22400.0,40.4882,40.5576,40.4783,40.5576,22400.0
2013-02-26 12:40:00,40.93,40.93,40.85,40.92,26000.0,40.5675,40.5675,40.4882,40.5576,26000.0
2013-02-26 12:45:00,40.93,40.93,40.85,40.88,18800.0,40.5675,40.5675,40.4882,40.518,18800.0
2013-02-26 12:50:00,40.89,40.91,40.88,40.91,39200.0,40.5279,40.5477,40.518,40.5477,39200.0
2013-02-26 12:55:00,40.88,40.91,40.87,40.88,44400.0,40.518,40.5477,40.5081,40.518,44400.0
2013-02-26 13:00:00,40.88,40.92,40.88,40.91,60400.0,40.518,40.5576,40.518,40.5477,60400.0
2013-02-26 13:05:00,40.91,40.92,40.87,40.9,14800.0,40.5477,40.5576,40.5081,40.5378,14800.0
2013-02-26 13:10:00,40.9,40.91,40.85,40.91,31600.0,40.5378,40.5477,40.4882,40.5477,31600.0
2013-02-26 13:15:00,40.91,40.93,40.82,40.85,38800.0,40.5477,40.5675,40.4585,40.4882,38800.0
2013-02-26 13:20:00,40.85,40.89,40.84,40.86,35600.0,40.4882,40.5279,40.4783,40.4982,35600.0
2013-02-26 13:25:00,40.86,40.87,40.78,40.81,19200.0,40.4982,40.5081,40.4189,40.4486,19200.0
2013-02-26 13:30:00,40.8,40.87,40.79,40.82,33200.0,40.4387,40.5081,40.4288,40.4585,33200.0
2013-02-26 13:35:00,40.82,40.88,40.81,40.83,11600.0,40.4585,40.518,40.4486,40.4684,11600.0
2013-02-26 13:40:00,40.84,40.92,40.83,40.83,64000.0,40.4783,40.5576,40.4684,40.4684,64000.0
2013-02-26 13:45:00,40.84,40.91,40.84,40.87,48800.0,40.4783,40.5477,40.4783,40.5081,48800.0
2013-02-26 13:50:00,40.88,40.97,40.88,40.95,53200.0,40.518,40.6072,40.518,40.5874,53200.0
2013-02-26 13:55:00,40.94,40.95,40.85,40.86,40400.0,40.5774,40.5874,40.4882,40.4982,40400.0
2013-02-26 14:00:00,40.87,40.9,40.84,40.89,28800.0,40.5081,40.5378,40.4783,40.5279,28800.0
2013-02-26 14:05:00,40.88,40.92,40.86,40.86,23200.0,40.518,40.5576,40.4982,40.4982,23200.0
2013-02-26 14:10:00,40.87,40.88,40.84,40.86,28000.0,40.5081,40.518,40.4783,40.4982,28000.0
2013-02-26 14:15:00,40.86,40.9,40.8,40.82,59200.0,40.4982,40.5378,40.4387,40.4585,59200.0
2013-02-26 14:20:00,40.79,40.88,40.79,40.87,36400.0,40.4288,40.518,40.4288,40.5081,36400.0
2013-02-26 14:25:00,40.85,40.89,40.83,40.89,39600.0,40.4882,40.5279,40.4684,40.5279,39600.0
2013-02-26 14:30:00,40.88,40.91,40.85,40.91,33200.0,40.518,40.5477,40.4882,40.5477,33200.0
2013-02-26 14:35:00,40.91,40.93,40.86,40.89,46400.0,40.5477,40.5675,40.4982,40.5279,46400.0
2013-02-26 14:40:00,40.9,40.9,40.82,40.84,44400.0,40.5378,40.5378,40.4585,40.4783,44400.0
2013-02-26 14:45:00,40.84,40.85,40.77,40.77,68400.0,40.4783,40.4882,40.409,40.409,68400.0
2013-02-26 14:50:00,40.77,40.79,40.73,40.76,93200.0,40.409,40.4288,40.3693,40.399,93200.0
2013-02-26 14:55:00,40.76,40.8,40.71,40.73,137200.0,40.399,40.4387,40.3495,40.3693,137200.0
2013-02-26 15:00:00,40.72,40.82,40.72,40.79,64800.0,40.3594,40.4585,40.3594,40.4288,64800.0
2013-02-26 15:05:00,40.79,40.81,40.76,40.81,62800.0,40.4288,40.4486,40.399,40.4486,62800.0
2013-02-26 15:10:00,40.82,40.82,40.75,40.8,54800.0,40.4585,40.4585,40.3891,40.4387,54800.0
2013-02-26 15:15:00,40.79,40.82,40.75,40.78,60800.0,40.4288,40.4585,40.3891,40.4189,60800.0
2013-02-26 15:20:00,40.79,40.86,40.76,40.85,94000.0,40.4288,40.4982,40.399,40.4882,94000.0
2013-02-26 15:25:00,40.84,40.87,40.83,40.84,68400.0,40.4783,40.5081,40.4684,40.4783,68400.0
2013-02-26 15:30:00,40.85,40.88,40.81,40.87,91200.0,40.4882,40.518,40.4486,40.5081,91200.0
2013-02-26 15:35:00,40.88,40.88,40.82,40.84,152800.0,40.518,40.518,40.4585,40.4783,152800.0
2013-02-26 15:40:00,40.84,40.97,40.82,40.95,106000.0,40.4783,40.6072,40.4585,40.5874,106000.0
2013-02-26 15:45:00,40.97,40.99,40.9,40.93,108000.0,40.6072,40.627,40.5378,40.5675,108000.0
2013-02-26 15:50:00,40.91,40.94,40.88,40.91,122000.0,40.5477,40.5774,40.518,40.5477,122000.0
2013-02-26 15:55:00,40.92,40.92,40.79,40.84,309200.0,40.5576,40.5576,40.4288,40.4783,309200.0
2013-02-27 09:30:00,40.84,41.05,40.66,40.86,175200.0,40.4783,40.6865,40.2999,40.4982,175200.0
2013-02-27 09:35:00,40.85,41.02,40.74,40.83,123600.0,40.4882,40.6567,40.3792,40.4684,123600.0
2013-02-27 09:40:00,40.83,40.91,40.8,40.83,222800.0,40.4684,40.5477,40.4387,40.4684,222800.0
2013-02-27 09:45:00,40.83,40.88,40.5,40.72,628800.0,40.4684,40.518,40.1413,40.3594,628800.0
2013-02-27 09:50:00,40.74,40.87,40.63,40.83,116800.0,40.3792,40.5081,40.2702,40.4684,116800.0
2013-02-27 09:55:00,40.84,40.98,40.77,40.94,69600.0,40.4783,40.6171,40.409,40.5774,69600.0
2013-02-27 10:00:00,40.95,41.01,40.84,40.86,86400.0,40.5874,40.6468,40.4783,40.4982,86400.0
2013-02-27 10:05:00,40.85,40.91,40.77,40.79,161200.0,40.4882,40.5477,40.409,40.4288,161200.0
2013-02-27 10:10:00,40.77,40.85,40.76,40.83,178400.0,40.409,40.4882,40.399,40.4684,178400.0
2013-02-27 10:15:00,40.82,40.87,40.8,40.82,60400.0,40.4585,40.5081,40.4387,40.4585,60400.0
2013-02-27 10:20:00,40.82,40.87,40.8,40.87,56400.0,40.4585,40.5081,40.4387,40.5081,56400.0
2013-02-27 10:25:00,40.87,40.92,40.87,40.92,81200.0,40.5081,40.5576,40.5081,40.5576,81200.0
2013-02-27 10:30:00,40.91,40.91,40.85,40.9,57200.0,40.5477,40.5477,40.4882,40.5378,57200.0
2013-02-27 10:35:00,40.9,41.06,40.89,41.04,58400.0,40.5378,40.6964,40.5279,40.6766,58400.0
2013-02-27 10:40:00,41.06,41.17,41.04,41.04,59200.0,40.6964,40.8054,40.6766,40.6766,59200.0
2013-02-27 10:45:00,41.05,41.1,40.96,40.96,46400.0,40.6865,40.736,40.5973,40.5973,46400.0
2013-02-27 10:50:00,40.95,40.98,40.91,40.93,58800.0,40.5874,40.6171,40.5477,40.5675,58800.0
2013-02-27 10:55:00,40.93,40.95,40.89,40.89,32800.0,40.5675,40.5874,40.5279,40.5279,32800.0
2013-02-27 11:00:00,40.93,41.08,40.92,41.05,26000.0,40.5675,40.7162,40.5576,40.6865,26000.0
2013-02-27 11:05:00,41.05,41.09,41.02,41.05,36400.0,40.6865,40.7261,40.6567,40.6865,36400.0
2013-02-27 11:10:00,41.09,41.15,41.08,41.15,74400.0,40.7261,40.7856,40.7162,40.7856,74400.0
2013-02-27 11:15:00,41.16,41.21,41.13,41.21,96800.0,40.7955,40.8451,40.7658,40.8451,96800.0
2013-02-27 11:20:00,41.23,41.26,41.17,41.2,44400.0,40.8649,40.8946,40.8054,40.8351,44400.0
2013-02-27 11:25:00,41.21,41.37,41.2,41.36,75200.0,40.8451,41.0036,40.8351,40.9937,75200.0
2013-02-27 11:30:00,41.37,41.39,41.12,41.25,90000.0,41.0036,41.0235,40.7559,40.8847,90000.0
2013-02-27 11:35:00,41.23,41.35,41.23,41.34,78800.0,40.8649,40.9838,40.8649,40.9739,78800.0
2013-02-27 11:40:00,41.35,41.54,41.35,41.42,109200.0,40.9838,41.1721,40.9838,41.0532,109200.0
2013-02-27 11:45:00,41.42,41.49,41.42,41.48,30400.0,41.0532,41.1226,41.0532,41.1127,30400.0
2013-02-27 11:50:00,41.5,41.67,41.49,41.6,109600.0,41.1325,41.301,41.1226,41.2316,109600.0
2013-02-27 11:55:00,41.58,41.77,41.56,41.74,152400.0,41.2118,41.4001,41.192,41.3704,152400.0
2013-02-27 12:00:00,41.71,41.8,41.62,41.74,97200.0,41.3406,41.4298,41.2514,41.3704,97200.0
2013-02-27 12:05:00,41.72,41.88,41.71,41.85,149600.0,41.3505,41.5091,41.3406,41.4794,149600.0
2013-02-27 12:10:00,41.86,41.88,41.78,41.86,97600.0,41.4893,41.5091,41.41,41.4893,97600.0
2013-02-27 12:15:00,41.84,41.97,41.82,41.9,49200.0,41.4695,41.5983,41.4497,41.5289,49200.0
2013-02-27 12:20:00,41.89,42.05,41.85,41.9,63600.0,41.519,41.6776,41.4794,41.5289,63600.0
2013-02-27 12:25:00,41.88,41.99,41.86,41.89,62000.0,41.5091,41.6181,41.4893,41.519,62000.0
2013-02-27 12:30:00,41.88,41.91,41.77,41.8,94000.0,41.5091,41.5389,41.4001,41.4298,94000.0
2013-02-27 12:35:00,41.81,41.82,41.74,41.77,58000.0,41.4397,41.4497,41.3704,41.4001,58000.0
2013-02-27 12:40:00,41.77,41.88,41.74,41.81,37600.0,41.4001,41.5091,41.3704,41.4397,37600.0
2013-02-27 12:45:00,41.79,41.88,41.79,41.8,19600.0,41.4199,41.5091,41.4199,41.4298,19600.0
2013-02-27 12:50:00,41.8,41.84,41.7,41.74,48800.0,41.4298,41.4695,41.3307,41.3704,48800.0
2013-02-27 12:55:00,41.72,41.82,41.71,41.8,45200.0,41.3505,41.4497,41.3406,41.4298,45200.0
2013-02-27 13:00:00,41.8,41.84,41.61,41.66,57600.0,41.4298,41.4695,41.2415,41.2911,57600.0
2013-02-27 13:05:00,41.63,41.8,41.63,41.71,83200.0,41.2613,41.4298,41.2613,41.3406,83200.0
2013-02-27 13:10:00,41.7,41.7,41.65,41.68,16400.0,41.3307,41.3307,41.2812,41.3109,16400.0
2013-02-27 13:15:00,41.65,41.68,41.64,41.65,24800.0,41.2812,41.3109,41.2712,41.2812,24800.0
2013-02-27 13:20:00,41.66,41.69,41.64,41.65,25600.0,41.2911,41.3208,41.2712,41.2812,25600.0
2013-02-27 13:25:00,41.66,41.71,41.64,41.68,28400.0,41.2911,41.3406,41.2712,41.3109,28400.0
2013-02-27 13:30:00,41.68,41.69,41.61,41.62,51200.0,41.3109,41.3208,41.2415,41.2514,51200.0
2013-02-27 13:35:00,41.63,41.66,41.57,41.64,75200.0,41.2613,41.2911,41.2019,41.2712,75200.0
2013-02-27 13:40:00,41.66,41.72,41.63,41.7,31600.0,41.2911,41.3505,41.2613,41.3307,31600.0
2013-02-27 13:45:00,41.7,41.74,41.67,41.7,65200.0,41.3307,41.3704,41.301,41.3307,65200.0
2013-02-27 13:50:00,41.7,41.73,41.65,41.65,40800.0,41.3307,41.3604,41.2812,41.2812,40800.0
2013-02-27 13:55:00,41.65,41.72,41.6,41.68,32400.0,41.2812,41.3505,41.2316,41.3109,32400.0
2013-02-27 14:00:00,41.69,41.74,41.69,41.72,16400.0,41.3208,41.3704,41.3208,41.3505,16400.0
2013-02-27 14:05:00,41.74,41.78,41.74,41.78,19600.0,41.3704,41.41,41.3704,41.41,19600.0
2013-02-27 14:10:00,41.78,41.85,41.78,41.83,24800.0,41.41,41.4794,41.41,41.4596,24800.0
2013-02-27 14:15:00,41.82,41.9,41.82,41.87,35600.0,41.4497,41.5289,41.4497,41.4992,35600.0
2013-02-27 14:20:00,41.87,41.9,41.84,41.89,24800.0,41.4992,41.5289,41.4695,41.519,24800.0
2013-02-27 14:25:00,41.85,41.91,41.85,41.88,22000.0,41.4794,41.5389,41.4794,41.5091,22000.0
2013-02-27 14:30:00,41.87,41.88,41.83,41.83,20800.0,41.4992,41.5091,41.4596,41.4596,20800.0
2013-02-27 14:35:00,41.85,41.85,41.79,41.79,21200.0,41.4794,41.4794,41.4199,41.4199,21200.0
2013-02-27 14:40:00,41.8,41.82,41.79,41.82,17200.0,41.4298,41.4497,41.4199,41.4497,17200.0
2013-02-27 14:45:00,41.79,41.89,41.79,41.88,30800.0,41.4199,41.519,41.4199,41.5091,30800.0
2013-02-27 14:50:00,41.87,41.89,41.85,41.88,20800.0,41.4992,41.519,41.4794,41.5091,20800.0
2013-02-27 14:55:00,41.88,41.93,41.86,41.9,28400.0,41.5091,41.5587,41.4893,41.5289,28400.0
2013-02-27 15:00:00,41.92,41.92,41.87,41.9,24000.0,41.5488,41.5488,41.4992,41.5289,24000.0
2013-02-27 15:05:00,41.88,41.9,41.79,41.83,48400.0,41.5091,41.5289,41.4199,41.4596,48400.0
2013-02-27 15:10:00,41.83,41.89,41.8,41.89,44800.0,41.4596,41.519,41.4298,41.519,44800.0
2013-02-27 15:15:00,41.89,41.91,41.85,41.87,34000.0,41.519,41.5389,41.4794,41.4992,34000.0
2013-02-27 15:20:00,41.89,41.92,41.85,41.88,57600.0,41.519,41.5488,41.4794,41.5091,57600.0
2013-02-27 15:25:00,41.87,41.93,41.81,41.83,40800.0,41.4992,41.5587,41.4397,41.4596,40800.0
2013-02-27 15:30:00,41.84,41.92,41.84,41.91,34000.0,41.4695,41.5488,41.4695,41.5389,34000.0
2013-02-27 15:35:00,41.91,41.94,41.88,41.93,60000.0,41.5389,41.5686,41.5091,41.5587,60000.0
2013-02-27 15:40:00,41.93,41.96,41.88,41.94,109200.0,41.5587,41.5884,41.5091,41.5686,109200.0
2013-02-27 15:45:00,41.94,41.95,41.82,41.82,173600.0,41.5686,41.5785,41.4497,41.4497,173600.0
2013-02-27 15:50:00,41.82,41.85,41.76,41.79,168800.0,41.4497,41.4794,41.3902,41.4199,168800.0
2013-02-27 15:55:00,41.79,41.84,41.66,41.74,242400.0,41.4199,41.4695,41.2911,41.3704,242400.0
2013-02-28 09:30:00,41.77,42.12,41.77,42.08,299200.0,41.4001,41.747,41.4001,41.7074,299200.0
2013-02-28 09:35:00,42.07,42.25,42.02,42.19,236000.0,41.6974,41.8758,41.6479,41.8164,236000.0
2013-02-28 09:40:00,42.19,42.2,42.05,42.1,109600.0,41.8164,41.8263,41.6776,41.7272,109600.0
2013-02-28 09:45:00,42.11,42.13,42.08,42.09,224800.0,41.7371,41.7569,41.7074,41.7173,224800.0
2013-02-28 09:50:00,42.09,42.1,41.98,42.01,178800.0,41.7173,41.7272,41.6082,41.638,178800.0
2013-02-28 09:55:00,42.04,42.06,41.99,42.0,74800.0,41.6677,41.6875,41.6181,41.6281,74800.0
2013-02-28 10:00:00,42.01,42.05,41.99,42.02,125600.0,41.638,41.6776,41.6181,41.6479,125600.0
2013-02-28 10:05:00,42.03,42.09,42.01,42.09,64000.0,41.6578,41.7173,41.638,41.7173,64000.0
2013-02-28 10:10:00,42.06,42.09,42.03,42.09,168400.0,41.6875,41.7173,41.6578,41.7173,168400.0
2013-02-28 10:15:00,42.08,42.18,42.04,42.04,162400.0,41.7074,41.8065,41.6677,41.6677,162400.0
2013-02-28 10:20:00,42.05,42.23,42.05,42.13,96400.0,41.6776,41.856,41.6776,41.7569,96400.0
2013-02-28 10:25:00,42.16,42.23,42.15,42.21,86400.0,41.7866,41.856,41.7767,41.8362,86400.0
2013-02-28 10:30:00,42.2,42.2,42.12,42.13,91200.0,41.8263,41.8263,41.747,41.7569,91200.0
2013-02-28 10:35:00,42.15,42.17,42.07,42.1,87600.0,41.7767,41.7966,41.6974,41.7272,87600.0
2013-02-28 10:40:00,42.07,42.13,42.07,42.12,106800.0,41.6974,41.7569,41.6974,41.747,106800.0
2013-02-28 10:45:00,42.13,42.14,42.06,42.08,111600.0,41.7569,41.7668,41.6875,41.7074,111600.0
2013-02-28 10:50:00,42.08,42.13,42.03,42.06,102000.0,41.7074,41.7569,41.6578,41.6875,102000.0
2013-02-28 10:55:00,42.06,42.11,42.05,42.09,40800.0,41.6875,41.7371,41.6776,41.7173,40800.0
2013-02-28 11:00:00,42.1,42.14,42.05,42.12,141600.0,41.7272,41.7668,41.6776,41.747,141600.0
2013-02-28 11:05:00,42.12,42.13,42.05,42.1,99200.0,41.747,41.7569,41.6776,41.7272,99200.0
2013-02-28 11:10:00,42.08,42.15,42.07,42.09,66400.0,41.7074,41.7767,41.6974,41.7173,66400.0
2013-02-28 11:15:00,42.08,42.11,42.07,42.09,62400.0,41.7074,41.7371,41.6974,41.7173,62400.0
2013-02-28 11:20:00,42.09,42.1,42.02,42.05,82400.0,41.7173,41.7272,41.6479,41.6776,82400.0
2013-02-28 11:25:00,42.05,42.11,42.04,42.11,55600.0,41.6776,41.7371,41.6677,41.7371,55600.0
2013-02-28 11:30:00,42.12,42.12,42.05,42.07,52000.0,41.747,41.747,41.6776,41.6974,52000.0
2013-02-28 11:35:00,42.08,42.08,42.02,42.04,44000.0,41.7074,41.7074,41.6479,41.6677,44000.0
2013-02-28 11:40:00,42.03,42.1,42.01,42.1,138000.0,41.6578,41.7272,41.638,41.7272,138000.0
2013-02-28 11:45:00,42.09,42.09,42.02,42.06,33200.0,41.7173,41.7173,41.6479,41.6875,33200.0
2013-02-28 11:50:00,42.06,42.08,42.01,42.01,62000.0,41.6875,41.7074,41.638,41.638,62000.0
2013-02-28 11:55:00,42.01,42.02,41.93,41.98,92000.0,41.638,41.6479,41.5587,41.6082,92000.0
2013-02-28 12:00:00,41.98,42.01,41.95,41.97,113200.0,41.6082,41.638,41.5785,41.5983,113200.0
2013-02-28 12:05:00,41.99,41.99,41.9,41.93,24400.0,41.6181,41.6181,41.5289,41.5587,24400.0
2013-02-28 12:10:00,41.9,41.91,41.82,41.84,138000.0,41.5289,41.5389,41.4497,41.4695,138000.0
2013-02-28 12:15:00,41.85,41.89,41.84,41.88,20800.0,41.4794,41.519,41.4695,41.5091,20800.0
2013-02-28 12:20:00,41.89,41.93,41.88,41.91,26800.0,41.519,41.5587,41.5091,41.5389,26800.0
2013-02-28 12:25:00,41.94,41.94,41.88,41.88,25600.0,41.5686,41.5686,41.5091,41.5091,25600.0
2013-02-28 12:30:00,41.89,41.9,41.82,41.9,46000.0,41.519,41.5289,41.4497,41.5289,46000.0
2013-02-28 12:35:00,41.91,41.93,41.88,41.9,44800.0,41.5389,41.5587,41.5091,41.5289,44800.0
2013-02-28 12:40:00,41.9,41.94,41.88,41.91,105600.0,41.5289,41.5686,41.5091,41.5389,105600.0
2013-02-28 12:45:00,41.9,41.91,41.88,41.89,35200.0,41.5289,41.5389,41.5091,41.519,35200.0
2013-02-28 12:50:00,41.88,41.91,41.85,41.87,46000.0,41.5091,41.5389,41.4794,41.4992,46000.0
2013-02-28 12:55:00,41.86,41.91,41.81,41.85,90000.0,41.4893,41.5389,41.4397,41.4794,90000.0
2013-02-28 13:00:00,41.86,41.92,41.85,41.91,48400.0,41.4893,41.5488,41.4794,41.5389,48400.0
2013-02-28 13:05:00,41.91,41.95,41.89,41.95,64000.0,41.5389,41.5785,41.519,41.5785,64000.0
2013-02-28 13:10:00,41.96,42.04,41.94,42.01,269600.0,41.5884,41.6677,41.5686,41.638,269600.0
2013-02-28 13:15:00,42.02,42.12,41.98,42.12,51200.0,41.6479,41.747,41.6082,41.747,51200.0
2013-02-28 13:20:00,42.1,42.17,42.06,42.14,102400.0,41.7272,41.7966,41.6875,41.7668,102400.0
2013-02-28 13:25:00,42.12,42.22,42.12,42.22,103200.0,41.747,41.8461,41.747,41.8461,103200.0
2013-02-28 13:30:00,42.23,42.29,42.1,42.12,122400.0,41.856,41.9155,41.7272,41.747,122400.0
2013-02-28 13:35:00,42.14,42.17,42.1,42.1,30400.0,41.7668,41.7966,41.7272,41.7272,30400.0
2013-02-28 13:40:00,42.1,42.14,42.09,42.11,23600.0,41.7272,41.7668,41.7173,41.7371,23600.0
2013-02-28 13:45:00,42.13,42.22,42.12,42.21,50000.0,41.7569,41.8461,41.747,41.8362,50000.0
2013-02-28 13:50:00,42.21,42.22,42.18,42.21,50800.0,41.8362,41.8461,41.8065,41.8362,50800.0
2013-02-28 13:55:00,42.2,42.22,42.14,42.18,244400.0,41.8263,41.8461,41.7668,41.8065,244400.0
2013-02-28 14:00:00,42.18,42.22,42.16,42.19,77600.0,41.8065,41.8461,41.7866,41.8164,77600.0
2013-02-28 14:05:00,42.19,42.22,42.17,42.22,25600.0,41.8164,41.8461,41.7966,41.8461,25600.0
2013-02-28 14:10:00,42.23,42.33,42.22,42.33,82800.0,41.856,41.9551,41.8461,41.9551,82800.0
2013-02-28 14:15:00,42.33,42.37,42.29,42.33,64800.0,41.9551,41.9948,41.9155,41.9551,64800.0
2013-02-28 14:20:00,42.33,42.41,42.31,42.41,49600.0,41.9551,42.0344,41.9353,42.0344,49600.0
2013-02-28 14:25:00,42.4,42.44,42.38,42.44,90000.0,42.0245,42.0642,42.0047,42.0642,90000.0
2013-02-28 14:30:00,42.42,42.44,42.39,42.41,110000.0,42.0443,42.0642,42.0146,42.0344,110000.0
2013-02-28 14:35:00,42.41,42.47,42.38,42.47,75200.0,42.0344,42.0939,42.0047,42.0939,75200.0
2013-02-28 14:40:00,42.47,42.48,42.41,42.46,122400.0,42.0939,42.1038,42.0344,42.084,122400.0
2013-02-28 14:45:00,42.46,42.46,42.38,42.42,84400.0,42.084,42.084,42.0047,42.0443,84400.0
2013-02-28 14:50:00,42.43,42.43,42.37,42.41,444800.0,42.0543,42.0543,41.9948,42.0344,444800.0
2013-02-28 14:55:00,42.4,42.42,42.33,42.33,109600.0,42.0245,42.0443,41.9551,41.9551,109600.0
2013-02-28 15:00:00,42.32,42.33,42.22,42.3,162000.0,41.9452,41.9551,41.8461,41.9254,162000.0
2013-02-28 15:05:00,42.29,42.3,42.2,42.24,93600.0,41.9155,41.9254,41.8263,41.8659,93600.0
2013-02-28 15:10:00,42.24,42.29,42.19,42.21,96000.0,41.8659,41.9155,41.8164,41.8362,96000.0
2013-02-28 15:15:00,42.21,42.21,42.09,42.18,162000.0,41.8362,41.8362,41.7173,41.8065,162000.0
2013-02-28 15:20:00,42.17,42.29,42.16,42.28,110400.0,41.7966,41.9155,41.7866,41.9056,110400.0
2013-02-28 15:25:00,42.27,42.32,42.24,42.28,144400.0,41.8957,41.9452,41.8659,41.9056,144400.0
2013-02-28 15:30:00,42.29,42.32,42.25,42.29,146000.0,41.9155,41.9452,41.8758,41.9155,146000.0
2013-02-28 15:35:00,42.29,42.32,42.26,42.3,137600.0,41.9155,41.9452,41.8858,41.9254,137600.0
2013-02-28 15:40:00,42.3,42.3,42.19,42.28,247600.0,41.9254,41.9254,41.8164,41.9056,247600.0
2013-02-28 15:45:00,42.29,42.3,42.23,42.23,387600.0,41.9155,41.9254,41.856,41.856,387600.0
2013-02-28 15:50:00,42.23,42.35,42.22,42.35,376800.0,41.856,41.975,41.8461,41.975,376800.0
2013-02-28 15:55:00,42.35,42.43,42.27,42.29,640800.0,41.975,42.0543,41.8957,41.9155,640800.0
2013-03-01 09:30:00,44.38,44.49,43.84,43.84,1714000.0,43.987,44.096,43.4518,43.4518,1714000.0
2013-03-01 09:35:00,43.89,43.91,43.06,43.17,1294000.0,43.5013,43.5211,42.6787,42.7877,1294000.0
2013-03-01 09:40:00,43.13,43.87,42.7,43.79,2185200.0,42.7481,43.4815,42.3219,43.4022,2185200.0
2013-03-01 09:45:00,43.71,43.77,43.44,43.51,815600.0,43.3229,43.3824,43.0553,43.1247,815600.0
2013-03-01 09:50:00,43.53,43.82,43.49,43.71,625600.0,43.1445,43.4319,43.1049,43.3229,625600.0
2013-03-01 09:55:00,43.73,43.94,43.66,43.85,470000.0,43.3427,43.5509,43.2734,43.4617,470000.0
2013-03-01 10:00:00,43.88,44.13,43.75,43.97,502800.0,43.4914,43.7392,43.3626,43.5806,502800.0
2013-03-01 10:05:00,43.98,44.22,43.94,44.22,417600.0,43.5905,43.8284,43.5509,43.8284,417600.0
2013-03-01 10:10:00,44.22,44.22,44.0,44.17,369200.0,43.8284,43.8284,43.6103,43.7788,369200.0
2013-03-01 10:15:00,44.18,44.38,44.11,44.35,579600.0,43.7888,43.987,43.7194,43.9572,579600.0
2013-03-01 10:20:00,44.35,44.63,44.26,44.33,658000.0,43.9572,44.2348,43.868,43.9374,658000.0
2013-03-01 10:25:00,44.33,44.61,44.3,44.61,280800.0,43.9374,44.2149,43.9077,44.2149,280800.0
2013-03-01 10:30:00,44.6,45.15,44.55,45.03,999600.0,44.205,44.7502,44.1555,44.6312,999600.0
2013-03-01 10:35:00,45.04,45.17,44.88,45.15,545600.0,44.6411,44.77,44.4826,44.7502,545600.0
2013-03-01 10:40:00,45.12,45.23,45.0,45.03,418800.0,44.7204,44.8295,44.6015,44.6312,418800.0
2013-03-01 10:45:00,45.02,45.09,44.93,45.01,412000.0,44.6213,44.6907,44.5321,44.6114,412000.0
2013-03-01 10:50:00,45.02,45.13,45.0,45.03,282400.0,44.6213,44.7303,44.6015,44.6312,282400.0
2013-03-01 10:55:00,45.05,45.23,45.02,45.22,240400.0,44.651,44.8295,44.6213,44.8195,240400.0
2013-03-01 11:00:00,45.21,45.37,45.18,45.3,509200.0,44.8096,44.9682,44.7799,44.8988,509200.0
2013-03-01 11:05:00,45.3,45.35,45.16,45.21,316000.0,44.8988,44.9484,44.7601,44.8096,316000.0
2013-03-01 11:10:00,45.22,45.27,45.17,45.17,247200.0,44.8195,44.8691,44.77,44.77,247200.0
2013-03-01 11:15:00,45.17,45.19,45.02,45.02,186000.0,44.77,44.7898,44.6213,44.6213,186000.0
2013-03-01 11:20:00,45.02,45.1,45.0,45.07,190800.0,44.6213,44.7006,44.6015,44.6709,190800.0
2013-03-01 11:25:00,45.07,45.09,45.02,45.02,81600.0,44.6709,44.6907,44.6213,44.6213,81600.0
2013-03-01 11:30:00,45.02,45.09,45.02,45.08,121200.0,44.6213,44.6907,44.6213,44.6808,121200.0
2013-03-01 11:35:00,45.08,45.19,45.03,45.11,119600.0,44.6808,44.7898,44.6312,44.7105,119600.0
2013-03-01 11:40:00,45.12,45.13,45.03,45.08,110400.0,44.7204,44.7303,44.6312,44.6808,110400.0
2013-03-01 11:45:00,45.08,45.08,45.0,45.04,141600.0,44.6808,44.6808,44.6015,44.6411,141600.0
2013-03-01 11:50:00,45.05,45.09,45.01,45.01,119200.0,44.651,44.6907,44.6114,44.6114,119200.0
2013-03-01 11:55:00,45.02,45.17,45.01,45.14,98800.0,44.6213,44.77,44.6114,44.7403,98800.0
2013-03-01 12:00:00,45.14,45.24,45.11,45.23,134400.0,44.7403,44.8394,44.7105,44.8295,134400.0
2013-03-01 12:05:00,45.24,45.3,45.21,45.28,153200.0,44.8394,44.8988,44.8096,44.879,153200.0
2013-03-01 12:10:00,45.28,45.3,45.21,45.27,104400.0,44.879,44.8988,44.8096,44.8691,104400.0
2013-03-01 12:15:00,45.27,45.36,45.26,45.32,160400.0,44.8691,44.9583,44.8592,44.9187,160400.0
2013-03-01 12:20:00,45.34,45.49,45.3,45.4,324400.0,44.9385,45.0872,44.8988,44.9979,324400.0
2013-03-01 12:25:00,45.41,45.6,45.37,45.57,356000.0,45.0079,45.1962,44.9682,45.1664,356000.0
2013-03-01 12:30:00,45.56,45.72,45.56,45.68,391600.0,45.1565,45.3151,45.1565,45.2755,391600.0
2013-03-01 12:35:00,45.67,45.81,45.65,45.7,239600.0,45.2656,45.4043,45.2457,45.2953,239600.0
2013-03-01 12:40:00,45.7,45.76,45.56,45.58,204000.0,45.2953,45.3548,45.1565,45.1764,204000.0
2013-03-01 12:45:00,45.58,45.58,45.45,45.47,195200.0,45.1764,45.1764,45.0475,45.0673,195200.0
2013-03-01 12:50:00,45.48,45.56,45.47,45.48,134000.0,45.0772,45.1565,45.0673,45.0772,134000.0
2013-03-01 12:55:00,45.48,45.62,45.46,45.59,150400.0,45.0772,45.216,45.0574,45.1863,150400.0
2013-03-01 13:00:00,45.59,45.61,45.52,45.59,147600.0,45.1863,45.2061,45.1169,45.1863,147600.0
2013-03-01 13:05:00,45.61,45.62,45.52,45.52,137600.0,45.2061,45.216,45.1169,45.1169,137600.0
2013-03-01 13:10:00,45.53,45.57,45.5,45.51,94000.0,45.1268,45.1664,45.0971,45.107,94000.0
2013-03-01 13:15:00,45.52,45.54,45.49,45.52,85600.0,45.1169,45.1367,45.0872,45.1169,85600.0
2013-03-01 13:20:00,45.54,45.54,45.48,45.51,58800.0,45.1367,45.1367,45.0772,45.107,58800.0
2013-03-01 13:25:00,45.51,45.52,45.49,45.5,60400.0,45.107,45.1169,45.0872,45.0971,60400.0
2013-03-01 13:30:00,45.5,45.52,45.39,45.49,126000.0,45.0971,45.1169,44.988,45.0872,126000.0
2013-03-01 13:35:00,45.46,45.47,45.41,45.43,66400.0,45.0574,45.0673,45.0079,45.0277,66400.0
2013-03-01 13:40:00,45.42,45.43,45.32,45.32,155600.0,45.0178,45.0277,44.9187,44.9187,155600.0
2013-03-01 13:45:00,45.32,45.36,45.25,45.31,122800.0,44.9187,44.9583,44.8493,44.9087,122800.0
2013-03-01 13:50:00,45.31,45.32,45.21,45.24,120000.0,44.9087,44.9187,44.8096,44.8394,120000.0
2013-03-01 13:55:00,45.25,45.28,45.2,45.2,89200.0,44.8493,44.879,44.7997,44.7997,89200.0
2013-03-01 14:00:00,45.22,45.3,45.2,45.3,197200.0,44.8195,44.8988,44.7997,44.8988,197200.0
2013-03-01 14:05:00,45.28,45.35,45.28,45.35,72800.0,44.879,44.9484,44.879,44.9484,72800.0
2013-03-01 14:10:00,45.34,45.34,45.25,45.25,57200.0,44.9385,44.9385,44.8493,44.8493,57200.0
2013-03-01 14:15:00,45.25,45.31,45.24,45.28,74800.0,44.8493,44.9087,44.8394,44.879,74800.0
2013-03-01 14:20:00,45.29,45.37,45.29,45.33,70000.0,44.8889,44.9682,44.8889,44.9286,70000.0
2013-03-01 14:25:00,45.34,45.36,45.32,45.36,60000.0,44.9385,44.9583,44.9187,44.9583,60000.0
2013-03-01 14:30:00,45.35,45.35,45.28,45.3,70800.0,44.9484,44.9484,44.879,44.8988,70800.0
2013-03-01 14:35:00,45.32,45.34,45.28,45.29,78000.0,44.9187,44.9385,44.879,44.8889,78000.0
2013-03-01 14:40:00,45.29,45.33,45.26,45.3,79600.0,44.8889,44.9286,44.8592,44.8988,79600.0
2013-03-01 14:45:00,45.3,45.31,45.2,45.2,139600.0,44.8988,44.9087,44.7997,44.7997,139600.0
2013-03-01 14:50:00,45.19,45.24,45.13,45.22,142000.0,44.7898,44.8394,44.7303,44.8195,142000.0
2013-03-01 14:55:00,45.21,45.25,45.17,45.24,71600.0,44.8096,44.8493,44.77,44.8394,71600.0
2013-03-01 15:00:00,45.25,45.44,45.24,45.28,281200.0,44.8493,45.0376,44.8394,44.879,281200.0
2013-03-01 15:05:00,45.28,45.3,45.23,45.26,201200.0,44.879,44.8988,44.8295,44.8592,201200.0
2013-03-01 15:10:00,45.26,45.26,45.15,45.16,225200.0,44.8592,44.8592,44.7502,44.7601,225200.0
2013-03-01 15:15:00,45.15,45.19,45.11,45.14,133600.0,44.7502,44.7898,44.7105,44.7403,133600.0
2013-03-01 15:20:00,45.13,45.18,45.09,45.15,194400.0,44.7303,44.7799,44.6907,44.7502,194400.0
2013-03-01 15:25:00,45.15,45.15,45.07,45.1,306000.0,44.7502,44.7502,44.6709,44.7006,306000.0
2013-03-01 15:30:00,45.09,45.22,45.08,45.2,221600.0,44.6907,44.8195,44.6808,44.7997,221600.0
2013-03-01 15:35:00,45.2,45.34,45.2,45.31,274000.0,44.7997,44.9385,44.7997,44.9087,274000.0
2013-03-01 15:40:00,45.33,45.4,45.33,45.38,359600.0,44.9286,44.9979,44.9286,44.9781,359600.0
2013-03-01 15:45:00,45.38,45.54,45.37,45.52,338000.0,44.9781,45.1367,44.9682,45.1169,338000.0
2013-03-01 15:50:00,45.51,45.55,45.48,45.51,490800.0,45.107,45.1466,45.0772,45.107,490800.0
2013-03-01 15:55:00,45.51,45.54,45.45,45.54,749200.0,45.107,45.1367,45.0475,45.1367,749200.0
2013-03-04 09:30:00,45.48,45.62,45.37,45.48,412000.0,45.0772,45.216,44.9682,45.0772,412000.0
2013-03-04 09:35:00,45.48,45.77,45.43,45.77,237200.0,45.0772,45.3647,45.0277,45.3647,237200.0
2013-03-04 09:40:00,45.77,46.03,45.75,45.94,315200.0,45.3647,45.6224,45.3448,45.5332,315200.0
2013-03-04 09:45:00,45.94,46.17,45.94,46.1,326000.0,45.5332,45.7611,45.5332,45.6918,326000.0
2013-03-04 09:50:00,46.08,46.15,46.06,46.13,114000.0,45.6719,45.7413,45.6521,45.7215,114000.0
2013-03-04 09:55:00,46.15,46.19,45.93,45.93,231200.0,45.7413,45.781,45.5233,45.5233,231200.0
2013-03-04 10:00:00,45.94,46.03,45.9,45.95,131600.0,45.5332,45.6224,45.4935,45.5431,131600.0
2013-03-04 10:05:00,45.95,46.01,45.89,45.89,103600.0,45.5431,45.6025,45.4836,45.4836,103600.0
2013-03-04 10:10:00,45.91,45.94,45.81,45.83,197200.0,45.5034,45.5332,45.4043,45.4241,197200.0
2013-03-04 10:15:00,45.83,45.95,45.81,45.94,147200.0,45.4241,45.5431,45.4043,45.5332,147200.0
2013-03-04 10:20:00,45.95,46.02,45.94,46.02,118400.0,45.5431,45.6125,45.5332,45.6125,118400.0
2013-03-04 10:25:00,46.0,46.11,46.0,46.08,133200.0,45.5926,45.7017,45.5926,45.6719,133200.0
2013-03-04 10:30:00,46.11,46.16,46.04,46.05,120400.0,45.7017,45.7512,45.6323,45.6422,120400.0
2013-03-04 10:35:00,46.05,46.1,46.02,46.1,145600.0,45.6422,45.6918,45.6125,45.6918,145600.0
2013-03-04 10:40:00,46.1,46.2,46.09,46.12,119600.0,45.6918,45.7909,45.6818,45.7116,119600.0
2013-03-04 10:45:00,46.11,46.23,46.1,46.23,150800.0,45.7017,45.8206,45.6918,45.8206,150800.0
2013-03-04 10:50:00,46.22,46.36,46.15,46.26,218400.0,45.8107,45.9494,45.7413,45.8503,218400.0
2013-03-04 10:55:00,46.26,46.29,46.2,46.27,52000.0,45.8503,45.8801,45.7909,45.8602,52000.0
2013-03-04 11:00:00,46.26,46.29,46.21,46.27,80000.0,45.8503,45.8801,45.8008,45.8602,80000.0
2013-03-04 11:05:00,46.28,46.29,46.2,46.25,169600.0,45.8702,45.8801,45.7909,45.8404,169600.0
2013-03-04 11:10:00,46.25,46.29,46.24,46.29,70400.0,45.8404,45.8801,45.8305,45.8801,70400.0
2013-03-04 11:15:00,46.29,46.35,46.27,46.35,115200.0,45.8801,45.9395,45.8602,45.9395,115200.0
2013-03-04 11:20:00,46.34,46.38,46.32,46.37,113200.0,45.9296,45.9693,45.9098,45.9594,113200.0
2013-03-04 11:25:00,46.38,46.42,46.37,46.39,105600.0,45.9693,46.0089,45.9594,45.9792,105600.0
2013-03-04 11:30:00,46.41,46.48,46.32,46.33,98000.0,45.999,46.0684,45.9098,45.9197,98000.0
2013-03-04 11:35:00,46.32,46.39,46.32,46.34,82000.0,45.9098,45.9792,45.9098,45.9296,82000.0
2013-03-04 11:40:00,46.34,46.39,46.34,46.37,102800.0,45.9296,45.9792,45.9296,45.9594,102800.0
2013-03-04 11:45:00,46.37,46.39,46.33,46.36,66000.0,45.9594,45.9792,45.9197,45.9494,66000.0
2013-03-04 11:50:00,46.38,46.41,46.36,46.38,52000.0,45.9693,45.999,45.9494,45.9693,52000.0
2013-03-04 11:55:00,46.38,46.49,46.37,46.46,75600.0,45.9693,46.0783,45.9594,46.0486,75600.0
2013-03-04 12:00:00,46.46,46.53,46.45,46.5,151600.0,46.0486,46.1179,46.0387,46.0882,151600.0
2013-03-04 12:05:00,46.5,46.5,46.35,46.38,94800.0,46.0882,46.0882,45.9395,45.9693,94800.0
2013-03-04 12:10:00,46.37,46.43,46.34,46.42,50400.0,45.9594,46.0188,45.9296,46.0089,50400.0
2013-03-04 12:15:00,46.42,46.44,46.29,46.4,100800.0,46.0089,46.0287,45.8801,45.9891,100800.0
2013-03-04 12:20:00,46.4,46.4,46.3,46.31,92800.0,45.9891,45.9891,45.89,45.8999,92800.0
2013-03-04 12:25:00,46.29,46.34,46.27,46.29,44800.0,45.8801,45.9296,45.8602,45.8801,44800.0
2013-03-04 12:30:00,46.32,46.33,46.19,46.22,96400.0,45.9098,45.9197,45.781,45.8107,96400.0
2013-03-04 12:35:00,46.21,46.27,46.19,46.26,98800.0,45.8008,45.8602,45.781,45.8503,98800.0
2013-03-04 12:40:00,46.26,46.29,46.24,46.29,61200.0,45.8503,45.8801,45.8305,45.8801,61200.0
2013-03-04 12:45:00,46.29,46.3,46.27,46.29,14800.0,45.8801,45.89,45.8602,45.8801,14800.0
2013-03-04 12:50:00,46.27,46.29,46.26,46.27,35200.0,45.8602,45.8801,45.8503,45.8602,35200.0
2013-03-04 12:55:00,46.28,46.29,46.24,46.28,39200.0,45.8702,45.8801,45.8305,45.8702,39200.0
2013-03-04 13:00:00,46.27,46.28,46.24,46.25,44800.0,45.8602,45.8702,45.8305,45.8404,44800.0
2013-03-04 13:05:00,46.25,46.26,46.2,46.23,66400.0,45.8404,45.8503,45.7909,45.8206,66400.0
2013-03-04 13:10:00,46.23,46.27,46.21,46.27,42000.0,45.8206,45.8602,45.8008,45.8602,42000.0
2013-03-04 13:15:00,46.27,46.38,46.27,46.35,45200.0,45.8602,45.9693,45.8602,45.9395,45200.0
2013-03-04 13:20:00,46.35,46.46,46.34,46.44,68800.0,45.9395,46.0486,45.9296,46.0287,68800.0
2013-03-04 13:25:00,46.46,46.5,46.44,46.49,41200.0,46.0486,46.0882,46.0287,46.0783,41200.0
2013-03-04 13:30:00,46.5,46.52,46.44,46.49,79600.0,46.0882,46.108,46.0287,46.0783,79600.0
2013-03-04 13:35:00,46.49,46.51,46.47,46.5,23200.0,46.0783,46.0981,46.0585,46.0882,23200.0
2013-03-04 13:40:00,46.5,46.56,46.49,46.54,124000.0,46.0882,46.1477,46.0783,46.1279,124000.0
2013-03-04 13:45:00,46.53,46.59,46.53,46.56,55200.0,46.1179,46.1774,46.1179,46.1477,55200.0
2013-03-04 13:50:00,46.56,46.57,46.52,46.53,59200.0,46.1477,46.1576,46.108,46.1179,59200.0
2013-03-04 13:55:00,46.52,46.52,46.39,46.44,141200.0,46.108,46.108,45.9792,46.0287,141200.0
2013-03-04 14:00:00,46.44,46.46,46.4,46.41,82800.0,46.0287,46.0486,45.9891,45.999,82800.0
2013-03-04 14:05:00,46.4,46.44,46.38,46.41,45200.0,45.9891,46.0287,45.9693,45.999,45200.0
2013-03-04 14:10:00,46.41,46.43,46.35,46.42,80800.0,45.999,46.0188,45.9395,46.0089,80800.0
2013-03-04 14:15:00,46.4,46.42,46.35,46.42,92800.0,45.9891,46.0089,45.9395,46.0089,92800.0
2013-03-04 14:20:00,46.42,46.44,46.39,46.44,27200.0,46.0089,46.0287,45.9792,46.0287,27200.0
2013-03-04 14:25:00,46.44,46.57,46.43,46.52,45200.0,46.0287,46.1576,46.0188,46.108,45200.0
2013-03-04 14:30:00,46.52,46.56,46.51,46.56,106800.0,46.108,46.1477,46.0981,46.1477,106800.0
2013-03-04 14:35:00,46.56,46.58,46.52,46.54,29600.0,46.1477,46.1675,46.108,46.1279,29600.0
2013-03-04 14:40:00,46.55,46.56,46.49,46.54,155200.0,46.1378,46.1477,46.0783,46.1279,155200.0
2013-03-04 14:45:00,46.53,46.61,46.51,46.58,84800.0,46.1179,46.1972,46.0981,46.1675,84800.0
2013-03-04 14:50:00,46.58,46.66,46.58,46.63,150400.0,46.1675,46.2468,46.1675,46.2171,150400.0
2013-03-04 14:55:00,46.65,46.65,46.51,46.53,106000.0,46.2369,46.2369,46.0981,46.1179,106000.0
2013-03-04 15:00:00,46.54,46.54,46.41,46.43,124400.0,46.1279,46.1279,45.999,46.0188,124400.0
2013-03-04 15:05:00,46.42,46.44,46.38,46.38,106400.0,46.0089,46.0287,45.9693,45.9693,106400.0
2013-03-04 15:10:00,46.39,46.44,46.38,46.43,108800.0,45.9792,46.0287,45.9693,46.0188,108800.0
2013-03-04 15:15:00,46.44,46.53,46.44,46.48,100800.0,46.0287,46.1179,46.0287,46.0684,100800.0
2013-03-04 15:20:00,46.48,46.62,46.45,46.6,138000.0,46.0684,46.2071,46.0387,46.1873,138000.0
2013-03-04 15:25:00,46.59,46.65,46.59,46.63,90000.0,46.1774,46.2369,46.1774,46.2171,90000.0
2013-03-04 15:30:00,46.63,46.65,46.56,46.6,152800.0,46.2171,46.2369,46.1477,46.1873,152800.0
2013-03-04 15:35:00,46.6,46.61,46.47,46.51,158800.0,46.1873,46.1972,46.0585,46.0981,158800.0
2013-03-04 15:40:00,46.51,46.53,46.46,46.48,199200.0,46.0981,46.1179,46.0486,46.0684,199200.0
2013-03-04 15:45:00,46.48,46.5,46.44,46.48,146400.0,46.0684,46.0882,46.0287,46.0684,146400.0
2013-03-04 15:50:00,46.47,46.52,46.43,46.47,243200.0,46.0585,46.108,46.0188,46.0585,243200.0
2013-03-04 15:55:00,46.46,46.48,46.43,46.48,346800.0,46.0486,46.0684,46.0188,46.0684,346800.0
2013-03-05 09:30:00,45.94,46.47,45.94,46.24,1277600.0,45.5332,46.0585,45.5332,45.8305,1277600.0
2013-03-05 09:35:00,46.24,46.27,46.02,46.22,441600.0,45.8305,45.8602,45.6125,45.8107,441600.0
2013-03-05 09:40:00,46.23,46.34,46.04,46.09,237600.0,45.8206,45.9296,45.6323,45.6818,237600.0
2013-03-05 09:45:00,46.08,46.18,45.95,46.12,423600.0,45.6719,45.771,45.5431,45.7116,423600.0
2013-03-05 09:50:00,46.12,46.18,46.1,46.17,218400.0,45.7116,45.771,45.6918,45.7611,218400.0
2013-03-05 09:55:00,46.16,46.2,46.09,46.15,110400.0,45.7512,45.7909,45.6818,45.7413,110400.0
2013-03-05 10:00:00,46.17,46.2,46.0,46.06,290000.0,45.7611,45.7909,45.5926,45.6521,290000.0
2013-03-05 10:05:00,46.04,46.08,45.99,46.02,160800.0,45.6323,45.6719,45.5827,45.6125,160800.0
2013-03-05 10:10:00,46.02,46.05,45.87,45.95,281200.0,45.6125,45.6422,45.4638,45.5431,281200.0
2013-03-05 10:15:00,45.96,45.99,45.76,45.84,186000.0,45.553,45.5827,45.3548,45.4341,186000.0
2013-03-05 10:20:00,45.86,45.89,45.77,45.84,138800.0,45.4539,45.4836,45.3647,45.4341,138800.0
2013-03-05 10:25:00,45.84,46.01,45.84,45.97,108800.0,45.4341,45.6025,45.4341,45.5629,108800.0
2013-03-05 10:30:00,45.98,46.2,45.98,46.2,130800.0,45.5728,45.7909,45.5728,45.7909,130800.0
2013-03-05 10:35:00,46.21,46.21,46.09,46.1,98800.0,45.8008,45.8008,45.6818,45.6918,98800.0
2013-03-05 10:40:00,46.11,46.18,46.1,46.18,190000.0,45.7017,45.771,45.6918,45.771,190000.0
2013-03-05 10:45:00,46.18,46.21,46.11,46.17,165600.0,45.771,45.8008,45.7017,45.7611,165600.0
2013-03-05 10:50:00,46.16,46.17,46.13,46.13,30000.0,45.7512,45.7611,45.7215,45.7215,30000.0
2013-03-05 10:55:00,46.13,46.16,46.08,46.12,77600.0,45.7215,45.7512,45.6719,45.7116,77600.0
2013-03-05 11:00:00,46.12,46.12,45.99,45.99,130800.0,45.7116,45.7116,45.5827,45.5827,130800.0
2013-03-05 11:05:00,46.01,46.02,45.96,45.98,96400.0,45.6025,45.6125,45.553,45.5728,96400.0
2013-03-05 11:10:00,45.99,46.08,45.99,46.02,64400.0,45.5827,45.6719,45.5827,45.6125,64400.0
2013-03-05 11:15:00,46.02,46.08,46.0,46.08,54400.0,45.6125,45.6719,45.5926,45.6719,54400.0
2013-03-05 11:20:00,46.07,46.15,46.06,46.13,34000.0,45.662,45.7413,45.6521,45.7215,34000.0
2013-03-05 11:25:00,46.11,46.18,46.06,46.08,75200.0,45.7017,45.771,45.6521,45.6719,75200.0
2013-03-05 11:30:00,46.08,46.13,46.08,46.1,32800.0,45.6719,45.7215,45.6719,45.6918,32800.0
2013-03-05 11:35:00,46.1,46.13,46.09,46.13,41200.0,45.6918,45.7215,45.6818,45.7215,41200.0
2013-03-05 11:40:00,46.13,46.21,46.13,46.2,56000.0,45.7215,45.8008,45.7215,45.7909,56000.0
2013-03-05 11:45:00,46.21,46.36,46.2,46.36,80400.0,45.8008,45.9494,45.7909,45.9494,80400.0
2013-03-05 11:50:00,46.36,46.36,46.32,46.34,55600.0,45.9494,45.9494,45.9098,45.9296,55600.0
2013-03-05 11:55:00,46.34,46.36,46.32,46.32,35600.0,45.9296,45.9494,45.9098,45.9098,35600.0
2013-03-05 12:00:00,46.34,46.36,46.32,46.32,41600.0,45.9296,45.9494,45.9098,45.9098,41600.0
2013-03-05 12:05:00,46.32,46.35,46.29,46.34,51200.0,45.9098,45.9395,45.8801,45.9296,51200.0
2013-03-05 12:10:00,46.34,46.36,46.3,46.33,42800.0,45.9296,45.9494,45.89,45.9197,42800.0
2013-03-05 12:15:00,46.32,46.35,46.3,46.32,30800.0,45.9098,45.9395,45.89,45.9098,30800.0
2013-03-05 12:20:00,46.33,46.35,46.3,46.3,41600.0,45.9197,45.9395,45.89,45.89,41600.0
2013-03-05 12:25:00,46.32,46.37,46.29,46.37,43600.0,45.9098,45.9594,45.8801,45.9594,43600.0
2013-03-05 12:30:00,46.37,46.41,46.37,46.4,66400.0,45.9594,45.999,45.9594,45.9891,66400.0
2013-03-05 12:35:00,46.38,46.44,46.37,46.42,44800.0,45.9693,46.0287,45.9594,46.0089,44800.0
2013-03-05 12:40:00,46.43,46.46,46.33,46.34,142400.0,46.0188,46.0486,45.9197,45.9296,142400.0
2013-03-05 12:45:00,46.34,46.41,46.33,46.38,34800.0,45.9296,45.999,45.9197,45.9693,34800.0
2013-03-05 12:50:00,46.38,46.4,46.35,46.37,22000.0,45.9693,45.9891,45.9395,45.9594,22000.0
2013-03-05 12:55:00,46.37,46.41,46.34,46.37,26000.0,45.9594,45.999,45.9296,45.9594,26000.0
2013-03-05 13:00:00,46.37,46.45,46.37,46.4,53200.0,45.9594,46.0387,45.9594,45.9891,53200.0
2013-03-05 13:05:00,46.41,46.42,46.38,46.38,16800.0,45.999,46.0089,45.9693,45.9693,16800.0
2013-03-05 13:10:00,46.38,46.43,46.37,46.43,26800.0,45.9693,46.0188,45.9594,46.0188,26800.0
2013-03-05 13:15:00,46.42,46.46,46.4,46.43,52000.0,46.0089,46.0486,45.9891,46.0188,52000.0
2013-03-05 13:20:00,46.44,46.47,46.42,46.43,34000.0,46.0287,46.0585,46.0089,46.0188,34000.0
2013-03-05 13:25:00,46.42,46.45,46.41,46.41,10800.0,46.0089,46.0387,45.999,45.999,10800.0
2013-03-05 13:30:00,46.41,46.45,46.38,46.41,94800.0,45.999,46.0387,45.9693,45.999,94800.0
2013-03-05 13:35:00,46.42,46.42,46.37,46.42,15600.0,46.0089,46.0089,45.9594,46.0089,15600.0
2013-03-05 13:40:00,46.4,46.42,46.36,46.36,26400.0,45.9891,46.0089,45.9494,45.9494,26400.0
2013-03-05 13:45:00,46.37,46.39,46.27,46.29,45600.0,45.9594,45.9792,45.8602,45.8801,45600.0
2013-03-05 13:50:00,46.28,46.31,46.26,46.3,42000.0,45.8702,45.8999,45.8503,45.89,42000.0
2013-03-05 13:55:00,46.31,46.34,46.31,46.34,26400.0,45.8999,45.9296,45.8999,45.9296,26400.0
2013-03-05 14:00:00,46.34,46.39,46.33,46.37,40000.0,45.9296,45.9792,45.9197,45.9594,40000.0
2013-03-05 14:05:00,46.36,46.38,46.32,46.33,95200.0,45.9494,45.9693,45.9098,45.9197,95200.0
2013-03-05 14:10:00,46.33,46.34,46.3,46.32,49200.0,45.9197,45.9296,45.89,45.9098,49200.0
2013-03-05 14:15:00,46.33,46.37,46.31,46.35,32400.0,45.9197,45.9594,45.8999,45.9395,32400.0
2013-03-05 14:20:00,46.35,46.4,46.34,46.34,46400.0,45.9395,45.9891,45.9296,45.9296,46400.0
2013-03-05 14:25:00,46.34,46.35,46.3,46.31,31600.0,45.9296,45.9395,45.89,45.8999,31600.0
2013-03-05 14:30:00,46.3,46.35,46.29,46.31,46800.0,45.89,45.9395,45.8801,45.8999,46800.0
2013-03-05 14:35:00,46.3,46.37,46.3,46.35,26000.0,45.89,45.9594,45.89,45.9395,26000.0
2013-03-05 14:40:00,46.36,46.39,46.32,46.38,44800.0,45.9494,45.9792,45.9098,45.9693,44800.0
2013-03-05 14:45:00,46.4,46.45,46.4,46.44,49600.0,45.9891,46.0387,45.9891,46.0287,49600.0
2013-03-05 14:50:00,46.45,46.45,46.35,46.4,30400.0,46.0387,46.0387,45.9395,45.9891,30400.0
2013-03-05 14:55:00,46.41,46.46,46.4,46.43,32800.0,45.999,46.0486,45.9891,46.0188,32800.0
2013-03-05 15:00:00,46.44,46.45,46.35,46.41,58000.0,46.0287,46.0387,45.9395,45.999,58000.0
2013-03-05 15:05:00,46.41,46.41,46.31,46.35,98800.0,45.999,45.999,45.8999,45.9395,98800.0
2013-03-05 15:10:00,46.37,46.39,46.31,46.33,60800.0,45.9594,45.9792,45.8999,45.9197,60800.0
2013-03-05 15:15:00,46.34,46.35,46.31,46.34,32000.0,45.9296,45.9395,45.8999,45.9296,32000.0
2013-03-05 15:20:00,46.33,46.34,46.3,46.33,46400.0,45.9197,45.9296,45.89,45.9197,46400.0
2013-03-05 15:25:00,46.34,46.34,46.27,46.28,99200.0,45.9296,45.9296,45.8602,45.8702,99200.0
2013-03-05 15:30:00,46.29,46.33,46.27,46.29,122000.0,45.8801,45.9197,45.8602,45.8801,122000.0
2013-03-05 15:35:00,46.3,46.32,46.28,46.3,115600.0,45.89,45.9098,45.8702,45.89,115600.0
2013-03-05 15:40:00,46.3,46.37,46.3,46.37,99600.0,45.89,45.9594,45.89,45.9594,99600.0
2013-03-05 15:45:00,46.36,46.37,46.31,46.32,110800.0,45.9494,45.9594,45.8999,45.9098,110800.0
2013-03-05 15:50:00,46.31,46.37,46.3,46.33,208000.0,45.8999,45.9594,45.89,45.9197,208000.0
2013-03-05 15:55:00,46.34,46.45,46.33,46.44,298000.0,45.9296,46.0387,45.9197,46.0287,298000.0
2013-03-06 09:30:00,46.42,46.44,46.21,46.33,284000.0,46.0089,46.0287,45.8008,45.9197,284000.0
2013-03-06 09:35:00,46.33,46.39,46.14,46.18,157600.0,45.9197,45.9792,45.7314,45.771,157600.0
2013-03-06 09:40:00,46.21,46.29,46.19,46.28,39200.0,45.8008,45.8801,45.781,45.8702,39200.0
2013-03-06 09:45:00,46.24,46.63,46.22,46.63,179600.0,45.8305,46.2171,45.8107,46.2171,179600.0
2013-03-06 09:50:00,46.58,46.81,46.55,46.76,197600.0,46.1675,46.3955,46.1378,46.3459,197600.0
2013-03-06 09:55:00,46.75,46.87,46.71,46.84,132400.0,46.336,46.4549,46.2963,46.4252,132400.0
2013-03-06 10:00:00,46.85,46.85,46.73,46.79,82000.0,46.4351,46.4351,46.3162,46.3756,82000.0
2013-03-06 10:05:00,46.77,46.84,46.72,46.76,101600.0,46.3558,46.4252,46.3063,46.3459,101600.0
2013-03-06 10:10:00,46.78,46.8,46.68,46.69,70800.0,46.3657,46.3856,46.2666,46.2765,70800.0
2013-03-06 10:15:00,46.71,46.78,46.68,46.69,59200.0,46.2963,46.3657,46.2666,46.2765,59200.0
2013-03-06 10:20:00,46.69,46.76,46.69,46.72,34000.0,46.2765,46.3459,46.2765,46.3063,34000.0
2013-03-06 10:25:00,46.72,46.75,46.53,46.57,175200.0,46.3063,46.336,46.1179,46.1576,175200.0
2013-03-06 10:30:00,46.55,46.65,46.53,46.63,121200.0,46.1378,46.2369,46.1179,46.2171,121200.0
2013-03-06 10:35:00,46.63,46.8,46.62,46.79,71200.0,46.2171,46.3856,46.2071,46.3756,71200.0
2013-03-06 10:40:00,46.78,46.8,46.71,46.74,65200.0,46.3657,46.3856,46.2963,46.3261,65200.0
2013-03-06 10:45:00,46.72,46.77,46.67,46.69,46400.0,46.3063,46.3558,46.2567,46.2765,46400.0
2013-03-06 10:50:00,46.67,46.67,46.55,46.63,42400.0,46.2567,46.2567,46.1378,46.2171,42400.0
2013-03-06 10:55:00,46.6,46.61,46.54,46.55,36400.0,46.1873,46.1972,46.1279,46.1378,36400.0
2013-03-06 11:00:00,46.55,46.55,46.43,46.43,106400.0,46.1378,46.1378,46.0188,46.0188,106400.0
2013-03-06 11:05:00,46.45,46.46,46.38,46.42,37200.0,46.0387,46.0486,45.9693,46.0089,37200.0
2013-03-06 11:10:00,46.42,46.46,46.38,46.4,56000.0,46.0089,46.0486,45.9693,45.9891,56000.0
2013-03-06 11:15:00,46.4,46.4,46.25,46.36,88400.0,45.9891,45.9891,45.8404,45.9494,88400.0
2013-03-06 11:20:00,46.35,46.45,46.35,46.43,42800.0,45.9395,46.0387,45.9395,46.0188,42800.0
2013-03-06 11:25:00,46.42,46.43,46.4,46.4,8400.0,46.0089,46.0188,45.9891,45.9891,8400.0
2013-03-06 11:30:00,46.39,46.45,46.39,46.43,48000.0,45.9792,46.0387,45.9792,46.0188,48000.0
2013-03-06 11:35:00,46.42,46.47,46.41,46.47,26400.0,46.0089,46.0585,45.999,46.0585,26400.0
2013-03-06 11:40:00,46.47,46.51,46.44,46.5,44400.0,46.0585,46.0981,46.0287,46.0882,44400.0
2013-03-06 11:45:00,46.49,46.57,46.49,46.56,26400.0,46.0783,46.1576,46.0783,46.1477,26400.0
2013-03-06 11:50:00,46.57,46.58,46.54,46.56,48400.0,46.1576,46.1675,46.1279,46.1477,48400.0
2013-03-06 11:55:00,46.56,46.6,46.55,46.57,18000.0,46.1477,46.1873,46.1378,46.1576,18000.0
2013-03-06 12:00:00,46.57,46.57,46.45,46.51,28000.0,46.1576,46.1576,46.0387,46.0981,28000.0
2013-03-06 12:05:00,46.51,46.51,46.44,46.44,20400.0,46.0981,46.0981,46.0287,46.0287,20400.0
2013-03-06 12:10:00,46.44,46.51,46.44,46.51,36800.0,46.0287,46.0981,46.0287,46.0981,36800.0
2013-03-06 12:15:00,46.51,46.53,46.49,46.51,18400.0,46.0981,46.1179,46.0783,46.0981,18400.0
2013-03-06 12:20:00,46.54,46.55,46.52,46.54,15600.0,46.1279,46.1378,46.108,46.1279,15600.0
2013-03-06 12:25:00,46.54,46.57,46.48,46.48,13200.0,46.1279,46.1576,46.0684,46.0684,13200.0
2013-03-06 12:30:00,46.51,46.52,46.49,46.51,14000.0,46.0981,46.108,46.0783,46.0981,14000.0
2013-03-06 12:35:00,46.51,46.55,46.49,46.53,17600.0,46.0981,46.1378,46.0783,46.1179,17600.0
2013-03-06 12:40:00,46.53,46.57,46.52,46.56,22800.0,46.1179,46.1576,46.108,46.1477,22800.0
2013-03-06 12:45:00,46.57,46.59,46.57,46.57,16800.0,46.1576,46.1774,46.1576,46.1576,16800.0
2013-03-06 12:50:00,46.59,46.6,46.54,46.55,16400.0,46.1774,46.1873,46.1279,46.1378,16400.0
2013-03-06 12:55:00,46.55,46.57,46.5,46.51,23200.0,46.1378,46.1576,46.0882,46.0981,23200.0
2013-03-06 13:00:00,46.52,46.55,46.49,46.55,16400.0,46.108,46.1378,46.0783,46.1378,16400.0
2013-03-06 13:05:00,46.55,46.58,46.54,46.55,25600.0,46.1378,46.1675,46.1279,46.1378,25600.0
2013-03-06 13:10:00,46.55,46.56,46.53,46.54,18400.0,46.1378,46.1477,46.1179,46.1279,18400.0
2013-03-06 13:15:00,46.54,46.56,46.52,46.52,17200.0,46.1279,46.1477,46.108,46.108,17200.0
2013-03-06 13:20:00,46.54,46.55,46.49,46.5,30800.0,46.1279,46.1378,46.0783,46.0882,30800.0
2013-03-06 13:25:00,46.49,46.49,46.4,46.42,78400.0,46.0783,46.0783,45.9891,46.0089,78400.0
2013-03-06 13:30:00,46.39,46.4,46.27,46.29,142400.0,45.9792,45.9891,45.8602,45.8801,142400.0
2013-03-06 13:35:00,46.29,46.4,46.28,46.39,79600.0,45.8801,45.9891,45.8702,45.9792,79600.0
2013-03-06 13:40:00,46.42,46.48,46.41,46.43,46400.0,46.0089,46.0684,45.999,46.0188,46400.0
2013-03-06 13:45:00,46.43,46.43,46.4,46.41,38400.0,46.0188,46.0188,45.9891,45.999,38400.0
2013-03-06 13:50:00,46.4,46.4,46.35,46.38,22800.0,45.9891,45.9891,45.9395,45.9693,22800.0
2013-03-06 13:55:00,46.39,46.42,46.37,46.42,56800.0,45.9792,46.0089,45.9594,46.0089,56800.0
2013-03-06 14:00:00,46.42,46.48,46.41,46.48,39200.0,46.0089,46.0684,45.999,46.0684,39200.0
2013-03-06 14:05:00,46.47,46.49,46.44,46.44,64800.0,46.0585,46.0783,46.0287,46.0287,64800.0
2013-03-06 14:10:00,46.45,46.46,46.42,46.43,29200.0,46.0387,46.0486,46.0089,46.0188,29200.0
2013-03-06 14:15:00,46.42,46.47,46.4,46.44,49200.0,46.0089,46.0585,45.9891,46.0287,49200.0
2013-03-06 14:20:00,46.46,46.56,46.46,46.54,53200.0,46.0486,46.1477,46.0486,46.1279,53200.0
2013-03-06 14:25:00,46.55,46.6,46.55,46.6,22000.0,46.1378,46.1873,46.1378,46.1873,22000.0
2013-03-06 14:30:00,46.6,46.64,46.59,46.61,44800.0,46.1873,46.227,46.1774,46.1972,44800.0
2013-03-06 14:35:00,46.63,46.68,46.6,46.68,66800.0,46.2171,46.2666,46.1873,46.2666,66800.0
2013-03-06 14:40:00,46.66,46.7,46.66,46.69,54000.0,46.2468,46.2864,46.2468,46.2765,54000.0
2013-03-06 14:45:00,46.68,46.75,46.68,46.74,49600.0,46.2666,46.336,46.2666,46.3261,49600.0
2013-03-06 14:50:00,46.74,46.75,46.69,46.72,20000.0,46.3261,46.336,46.2765,46.3063,20000.0
2013-03-06 14:55:00,46.73,46.74,46.69,46.72,32800.0,46.3162,46.3261,46.2765,46.3063,32800.0
2013-03-06 15:00:00,46.71,46.73,46.67,46.68,40400.0,46.2963,46.3162,46.2567,46.2666,40400.0
2013-03-06 15:05:00,46.69,46.71,46.63,46.66,43200.0,46.2765,46.2963,46.2171,46.2468,43200.0
2013-03-06 15:10:00,46.65,46.72,46.62,46.62,61600.0,46.2369,46.3063,46.2071,46.2071,61600.0
2013-03-06 15:15:00,46.63,46.67,46.62,46.65,63200.0,46.2171,46.2567,46.2071,46.2369,63200.0
2013-03-06 15:20:00,46.65,46.65,46.59,46.63,46400.0,46.2369,46.2369,46.1774,46.2171,46400.0
2013-03-06 15:25:00,46.64,46.65,46.56,46.6,32400.0,46.227,46.2369,46.1477,46.1873,32400.0
2013-03-06 15:30:00,46.6,46.6,46.53,46.57,62400.0,46.1873,46.1873,46.1179,46.1576,62400.0
2013-03-06 15:35:00,46.59,46.62,46.56,46.6,54400.0,46.1774,46.2071,46.1477,46.1873,54400.0
2013-03-06 15:40:00,46.59,46.62,46.56,46.59,46800.0,46.1774,46.2071,46.1477,46.1774,46800.0
2013-03-06 15:45:00,46.58,46.6,46.52,46.54,108000.0,46.1675,46.1873,46.108,46.1279,108000.0
2013-03-06 15:50:00,46.53,46.55,46.51,46.52,88800.0,46.1179,46.1378,46.0981,46.108,88800.0
2013-03-06 15:55:00,46.52,46.61,46.52,46.6,116000.0,46.108,46.1972,46.108,46.1873,116000.0
2013-03-07 09:30:00,46.62,46.64,46.48,46.64,80400.0,46.2071,46.227,46.0684,46.227,80400.0
2013-03-07 09:35:00,46.61,46.63,46.46,46.58,67600.0,46.1972,46.2171,46.0486,46.1675,67600.0
2013-03-07 09:40:00,46.59,46.59,46.41,46.48,48400.0,46.1774,46.1774,45.999,46.0684,48400.0
2013-03-07 09:45:00,46.48,46.49,46.37,46.41,52400.0,46.0684,46.0783,45.9594,45.999,52400.0
2013-03-07 09:50:00,46.36,46.43,46.34,46.42,46400.0,45.9494,46.0188,45.9296,46.0089,46400.0
2013-03-07 09:55:00,46.41,46.41,46.31,46.33,45200.0,45.999,45.999,45.8999,45.9197,45200.0
2013-03-07 10:00:00,46.34,46.37,46.18,46.23,84800.0,45.9296,45.9594,45.771,45.8206,84800.0
2013-03-07 10:05:00,46.21,46.28,46.19,46.22,79600.0,45.8008,45.8702,45.781,45.8107,79600.0
2013-03-07 10:10:00,46.24,46.27,46.21,46.21,105200.0,45.8305,45.8602,45.8008,45.8008,105200.0
2013-03-07 10:15:00,46.23,46.28,46.23,46.27,46400.0,45.8206,45.8702,45.8206,45.8602,46400.0
2013-03-07 10:20:00,46.26,46.28,46.23,46.27,35200.0,45.8503,45.8702,45.8206,45.8602,35200.0
2013-03-07 10:25:00,46.26,46.28,46.19,46.21,107200.0,45.8503,45.8702,45.781,45.8008,107200.0
2013-03-07 10:30:00,46.22,46.27,46.21,46.25,109200.0,45.8107,45.8602,45.8008,45.8404,109200.0
2013-03-07 10:35:00,46.25,46.25,46.18,46.2,19200.0,45.8404,45.8404,45.771,45.7909,19200.0
2013-03-07 10:40:00,46.2,46.26,46.2,46.26,37200.0,45.7909,45.8503,45.7909,45.8503,37200.0
2013-03-07 10:45:00,46.24,46.27,46.22,46.25,26800.0,45.8305,45.8602,45.8107,45.8404,26800.0
2013-03-07 10:50:00,46.24,46.25,46.2,46.21,30000.0,45.8305,45.8404,45.7909,45.8008,30000.0
2013-03-07 10:55:00,46.23,46.26,46.21,46.24,30400.0,45.8206,45.8503,45.8008,45.8305,30400.0
2013-03-07 11:00:00,46.23,46.27,46.19,46.21,63200.0,45.8206,45.8602,45.781,45.8008,63200.0
2013-03-07 11:05:00,46.22,46.25,46.21,46.25,43600.0,45.8107,45.8404,45.8008,45.8404,43600.0
2013-03-07 11:10:00,46.25,46.29,46.23,46.25,58800.0,45.8404,45.8801,45.8206,45.8404,58800.0
2013-03-07 11:15:00,46.27,46.3,46.23,46.24,28800.0,45.8602,45.89,45.8206,45.8305,28800.0
2013-03-07 11:20:00,46.24,46.27,46.23,46.26,27200.0,45.8305,45.8602,45.8206,45.8503,27200.0
2013-03-07 11:25:00,46.27,46.28,46.23,46.26,30400.0,45.8602,45.8702,45.8206,45.8503,30400.0
2013-03-07 11:30:00,46.28,46.3,46.26,46.3,30000.0,45.8702,45.89,45.8503,45.89,30000.0
2013-03-07 11:35:00,46.29,46.31,46.27,46.3,33600.0,45.8801,45.8999,45.8602,45.89,33600.0
2013-03-07 11:40:00,46.31,46.31,46.24,46.29,26000.0,45.8999,45.8999,45.8305,45.8801,26000.0
2013-03-07 11:45:00,46.28,46.31,46.27,46.29,23200.0,45.8702,45.8999,45.8602,45.8801,23200.0
2013-03-07 11:50:00,46.28,46.3,46.23,46.27,31600.0,45.8702,45.89,45.8206,45.8602,31600.0
2013-03-07 11:55:00,46.27,46.31,46.2,46.2,36000.0,45.8602,45.8999,45.7909,45.7909,36000.0
2013-03-07 12:00:00,46.21,46.22,46.13,46.15,34800.0,45.8008,45.8107,45.7215,45.7413,34800.0
2013-03-07 12:05:00,46.13,46.15,46.02,46.06,123200.0,45.7215,45.7413,45.6125,45.6521,123200.0
2013-03-07 12:10:00,46.07,46.12,46.07,46.12,27600.0,45.662,45.7116,45.662,45.7116,27600.0
2013-03-07 12:15:00,46.13,46.16,46.11,46.14,25600.0,45.7215,45.7512,45.7017,45.7314,25600.0
2013-03-07 12:20:00,46.15,46.16,46.1,46.13,32000.0,45.7413,45.7512,45.6918,45.7215,32000.0
2013-03-07 12:25:00,46.13,46.18,46.13,46.18,21600.0,45.7215,45.771,45.7215,45.771,21600.0
2013-03-07 12:30:00,46.17,46.18,46.16,46.18,19600.0,45.7611,45.771,45.7512,45.771,19600.0
2013-03-07 12:35:00,46.17,46.18,46.16,46.17,14800.0,45.7611,45.771,45.7512,45.7611,14800.0
2013-03-07 12:40:00,46.16,46.18,46.15,46.15,24400.0,45.7512,45.771,45.7413,45.7413,24400.0
2013-03-07 12:45:00,46.15,46.18,46.13,46.18,28800.0,45.7413,45.771,45.7215,45.771,28800.0
2013-03-07 12:50:00,46.18,46.19,46.16,46.17,19600.0,45.771,45.781,45.7512,45.7611,19600.0
2013-03-07 12:55:00,46.17,46.25,46.16,46.23,42800.0,45.7611,45.8404,45.7512,45.8206,42800.0
2013-03-07 13:00:00,46.23,46.28,46.21,46.28,26800.0,45.8206,45.8702,45.8008,45.8702,26800.0
2013-03-07 13:05:00,46.27,46.27,46.21,46.22,20800.0,45.8602,45.8602,45.8008,45.8107,20800.0
2013-03-07 13:10:00,46.22,46.27,46.22,46.27,12800.0,45.8107,45.8602,45.8107,45.8602,12800.0
2013-03-07 13:15:00,46.27,46.27,46.25,46.25,12400.0,45.8602,45.8602,45.8404,45.8404,12400.0
2013-03-07 13:20:00,46.24,46.26,46.23,46.24,29600.0,45.8305,45.8503,45.8206,45.8305,29600.0
2013-03-07 13:25:00,46.22,46.24,46.21,46.21,10000.0,45.8107,45.8305,45.8008,45.8008,10000.0
2013-03-07 13:30:00,46.2,46.22,46.1,46.1,92800.0,45.7909,45.8107,45.6918,45.6918,92800.0
2013-03-07 13:35:00,46.12,46.12,46.09,46.1,28000.0,45.7116,45.7116,45.6818,45.6918,28000.0
2013-03-07 13:40:00,46.1,46.13,46.1,46.12,25200.0,45.6918,45.7215,45.6918,45.7116,25200.0
2013-03-07 13:45:00,46.11,46.15,46.09,46.15,19200.0,45.7017,45.7413,45.6818,45.7413,19200.0
2013-03-07 13:50:00,46.13,46.16,46.13,46.15,22800.0,45.7215,45.7512,45.7215,45.7413,22800.0
2013-03-07 13:55:00,46.16,46.18,46.12,46.17,38800.0,45.7512,45.771,45.7116,45.7611,38800.0
2013-03-07 14:00:00,46.18,46.18,46.12,46.12,29200.0,45.771,45.771,45.7116,45.7116,29200.0
2013-03-07 14:05:00,46.13,46.13,46.07,46.08,37600.0,45.7215,45.7215,45.662,45.6719,37600.0
2013-03-07 14:10:00,46.07,46.1,46.03,46.09,42400.0,45.662,45.6918,45.6224,45.6818,42400.0
2013-03-07 14:15:00,46.09,46.1,46.07,46.09,32000.0,45.6818,45.6918,45.662,45.6818,32000.0
2013-03-07 14:20:00,46.1,46.1,46.08,46.09,19600.0,45.6918,45.6918,45.6719,45.6818,19600.0
2013-03-07 14:25:00,46.09,46.14,46.09,46.13,19200.0,45.6818,45.7314,45.6818,45.7215,19200.0
2013-03-07 14:30:00,46.12,46.15,46.12,46.13,21600.0,45.7116,45.7413,45.7116,45.7215,21600.0
2013-03-07 14:35:00,46.13,46.14,46.06,46.12,28000.0,45.7215,45.7314,45.6521,45.7116,28000.0
2013-03-07 14:40:00,46.1,46.11,46.06,46.09,34400.0,45.6918,45.7017,45.6521,45.6818,34400.0
2013-03-07 14:45:00,46.08,46.13,46.07,46.12,36000.0,45.6719,45.7215,45.662,45.7116,36000.0
2013-03-07 14:50:00,46.13,46.13,46.11,46.12,19200.0,45.7215,45.7215,45.7017,45.7116,19200.0
2013-03-07 14:55:00,46.1,46.18,46.1,46.13,33600.0,45.6918,45.771,45.6918,45.7215,33600.0
2013-03-07 15:00:00,46.15,46.18,46.13,46.15,45600.0,45.7413,45.771,45.7215,45.7413,45600.0
2013-03-07 15:05:00,46.16,46.2,46.15,46.16,63600.0,45.7512,45.7909,45.7413,45.7512,63600.0
2013-03-07 15:10:00,46.16,46.19,46.13,46.19,37200.0,45.7512,45.781,45.7215,45.781,37200.0
2013-03-07 15:15:00,46.18,46.21,46.13,46.16,36000.0,45.771,45.8008,45.7215,45.7512,36000.0
2013-03-07 15:20:00,46.15,46.16,46.1,46.15,48800.0,45.7413,45.7512,45.6918,45.7413,48800.0
2013-03-07 15:25:00,46.15,46.21,46.15,46.2,39200.0,45.7413,45.8008,45.7413,45.7909,39200.0
2013-03-07 15:30:00,46.21,46.25,46.18,46.21,65600.0,45.8008,45.8404,45.771,45.8008,65600.0
2013-03-07 15:35:00,46.22,46.24,46.21,46.24,52000.0,45.8107,45.8305,45.8008,45.8305,52000.0
2013-03-07 15:40:00,46.24,46.24,46.17,46.17,92000.0,45.8305,45.8305,45.7611,45.7611,92000.0
2013-03-07 15:45:00,46.17,46.2,46.13,46.17,96000.0,45.7611,45.7909,45.7215,45.7611,96000.0
2013-03-07 15:50:00,46.16,46.17,46.13,46.15,128000.0,45.7512,45.7611,45.7215,45.7413,128000.0
2013-03-07 15:55:00,46.15,46.17,46.1,46.12,282000.0,45.7413,45.7611,45.6918,45.7116,282000.0
2013-03-08 09:30:00,46.45,46.45,46.32,46.32,86000.0,46.0387,46.0387,45.9098,45.9098,86000.0
2013-03-08 09:35:00,46.34,46.36,46.15,46.18,65600.0,45.9296,45.9494,45.7413,45.771,65600.0
2013-03-08 09:40:00,46.2,46.21,46.04,46.04,90800.0,45.7909,45.8008,45.6323,45.6323,90800.0
2013-03-08 09:45:00,46.06,46.08,46.03,46.05,54400.0,45.6521,45.6719,45.6224,45.6422,54400.0
2013-03-08 09:50:00,46.04,46.15,46.03,46.08,78400.0,45.6323,45.7413,45.6224,45.6719,78400.0
2013-03-08 09:55:00,46.07,46.08,45.89,45.97,222800.0,45.662,45.6719,45.4836,45.5629,222800.0
2013-03-08 10:00:00,45.98,45.98,45.77,45.93,119600.0,45.5728,45.5728,45.3647,45.5233,119600.0
2013-03-08 10:05:00,45.95,46.04,45.94,46.04,58000.0,45.5431,45.6323,45.5332,45.6323,58000.0
2013-03-08 10:10:00,46.03,46.03,45.88,45.96,49600.0,45.6224,45.6224,45.4737,45.553,49600.0
2013-03-08 10:15:00,45.98,46.04,45.96,46.04,50800.0,45.5728,45.6323,45.553,45.6323,50800.0
2013-03-08 10:20:00,46.03,46.11,46.01,46.1,45200.0,45.6224,45.7017,45.6025,45.6918,45200.0
2013-03-08 10:25:00,46.1,46.22,46.08,46.2,48400.0,45.6918,45.8107,45.6719,45.7909,48400.0
2013-03-08 10:30:00,46.22,46.27,46.18,46.26,43200.0,45.8107,45.8602,45.771,45.8503,43200.0
2013-03-08 10:35:00,46.25,46.32,46.24,46.31,75200.0,45.8404,45.9098,45.8305,45.8999,75200.0
2013-03-08 10:40:00,46.32,46.35,46.2,46.22,101600.0,45.9098,45.9395,45.7909,45.8107,101600.0
2013-03-08 10:45:00,46.22,46.22,46.17,46.19,29600.0,45.8107,45.8107,45.7611,45.781,29600.0
2013-03-08 10:50:00,46.21,46.27,46.19,46.19,63200.0,45.8008,45.8602,45.781,45.781,63200.0
2013-03-08 10:55:00,46.22,46.29,46.22,46.26,74400.0,45.8107,45.8801,45.8107,45.8503,74400.0
2013-03-08 11:00:00,46.26,46.27,46.2,46.25,35200.0,45.8503,45.8602,45.7909,45.8404,35200.0
2013-03-08 11:05:00,46.26,46.31,46.24,46.27,39600.0,45.8503,45.8999,45.8305,45.8602,39600.0
2013-03-08 11:10:00,46.25,46.31,46.25,46.28,47200.0,45.8404,45.8999,45.8404,45.8702,47200.0
2013-03-08 11:15:00,46.3,46.33,46.25,46.31,24800.0,45.89,45.9197,45.8404,45.8999,24800.0
2013-03-08 11:20:00,46.3,46.33,46.26,46.28,34000.0,45.89,45.9197,45.8503,45.8702,34000.0
2013-03-08 11:25:00,46.27,46.35,46.27,46.31,26800.0,45.8602,45.9395,45.8602,45.8999,26800.0
2013-03-08 11:30:00,46.33,46.39,46.33,46.38,54400.0,45.9197,45.9792,45.9197,45.9693,54400.0
2013-03-08 11:35:00,46.37,46.37,46.27,46.29,52800.0,45.9594,45.9594,45.8602,45.8801,52800.0
2013-03-08 11:40:00,46.27,46.29,46.25,46.26,32400.0,45.8602,45.8801,45.8404,45.8503,32400.0
2013-03-08 11:45:00,46.26,46.32,46.26,46.29,18000.0,45.8503,45.9098,45.8503,45.8801,18000.0
2013-03-08 11:50:00,46.29,46.31,46.28,46.3,12400.0,45.8801,45.8999,45.8702,45.89,12400.0
2013-03-08 11:55:00,46.29,46.38,46.29,46.38,24000.0,45.8801,45.9693,45.8801,45.9693,24000.0
2013-03-08 12:00:00,46.36,46.38,46.35,46.38,16000.0,45.9494,45.9693,45.9395,45.9693,16000.0
2013-03-08 12:05:00,46.39,46.41,46.38,46.41,29200.0,45.9792,45.999,45.9693,45.999,29200.0
2013-03-08 12:10:00,46.41,46.42,46.3,46.35,75200.0,45.999,46.0089,45.89,45.9395,75200.0
2013-03-08 12:15:00,46.35,46.37,46.32,46.33,10000.0,45.9395,45.9594,45.9098,45.9197,10000.0
2013-03-08 12:20:00,46.33,46.37,46.31,46.36,18000.0,45.9197,45.9594,45.8999,45.9494,18000.0
2013-03-08 12:25:00,46.34,46.35,46.29,46.3,24800.0,45.9296,45.9395,45.8801,45.89,24800.0
2013-03-08 12:30:00,46.31,46.31,46.2,46.22,45200.0,45.8999,45.8999,45.7909,45.8107,45200.0
2013-03-08 12:35:00,46.2,46.23,46.18,46.19,40000.0,45.7909,45.8206,45.771,45.781,40000.0
2013-03-08 12:40:00,46.21,46.23,46.14,46.14,42800.0,45.8008,45.8206,45.7314,45.7314,42800.0
2013-03-08 12:45:00,46.17,46.18,46.1,46.13,53200.0,45.7611,45.771,45.6918,45.7215,53200.0
2013-03-08 12:50:00,46.12,46.21,46.11,46.2,20800.0,45.7116,45.8008,45.7017,45.7909,20800.0
2013-03-08 12:55:00,46.19,46.22,46.17,46.22,5200.0,45.781,45.8107,45.7611,45.8107,5200.0
2013-03-08 13:00:00,46.22,46.25,46.21,46.24,10800.0,45.8107,45.8404,45.8008,45.8305,10800.0
2013-03-08 13:05:00,46.24,46.28,46.24,46.28,32800.0,45.8305,45.8702,45.8305,45.8702,32800.0
2013-03-08 13:10:00,46.27,46.32,46.27,46.32,6400.0,45.8602,45.9098,45.8602,45.9098,6400.0
2013-03-08 13:15:00,46.33,46.36,46.33,46.34,13600.0,45.9197,45.9494,45.9197,45.9296,13600.0
2013-03-08 13:20:00,46.33,46.34,46.32,46.34,3600.0,45.9197,45.9296,45.9098,45.9296,3600.0
2013-03-08 13:25:00,46.34,46.34,46.32,46.33,14800.0,45.9296,45.9296,45.9098,45.9197,14800.0
2013-03-08 13:30:00,46.34,46.35,46.3,46.35,25200.0,45.9296,45.9395,45.89,45.9395,25200.0
2013-03-08 13:35:00,46.35,46.41,46.35,46.39,52800.0,45.9395,45.999,45.9395,45.9792,52800.0
2013-03-08 13:40:00,46.4,46.4,46.32,46.33,19600.0,45.9891,45.9891,45.9098,45.9197,19600.0
2013-03-08 13:45:00,46.33,46.39,46.33,46.39,16000.0,45.9197,45.9792,45.9197,45.9792,16000.0
2013-03-08 13:50:00,46.38,46.39,46.38,46.38,11600.0,45.9693,45.9792,45.9693,45.9693,11600.0
2013-03-08 13:55:00,46.38,46.39,46.37,46.39,25600.0,45.9693,45.9792,45.9594,45.9792,25600.0
2013-03-08 14:00:00,46.39,46.44,46.39,46.44,18400.0,45.9792,46.0287,45.9792,46.0287,18400.0
2013-03-08 14:05:00,46.43,46.44,46.42,46.43,34800.0,46.0188,46.0287,46.0089,46.0188,34800.0
2013-03-08 14:10:00,46.44,46.48,46.43,46.44,26400.0,46.0287,46.0684,46.0188,46.0287,26400.0
2013-03-08 14:15:00,46.45,46.45,46.41,46.42,13200.0,46.0387,46.0387,45.999,46.0089,13200.0
2013-03-08 14:20:00,46.41,46.44,46.41,46.43,12000.0,45.999,46.0287,45.999,46.0188,12000.0
2013-03-08 14:25:00,46.43,46.47,46.43,46.44,71200.0,46.0188,46.0585,46.0188,46.0287,71200.0
2013-03-08 14:30:00,46.46,46.46,46.43,46.43,16000.0,46.0486,46.0486,46.0188,46.0188,16000.0
2013-03-08 14:35:00,46.43,46.44,46.41,46.42,24400.0,46.0188,46.0287,45.999,46.0089,24400.0
2013-03-08 14:40:00,46.42,46.43,46.38,46.39,25600.0,46.0089,46.0188,45.9693,45.9792,25600.0
2013-03-08 14:45:00,46.38,46.4,46.37,46.37,12400.0,45.9693,45.9891,45.9594,45.9594,12400.0
2013-03-08 14:50:00,46.38,46.38,46.35,46.38,13600.0,45.9693,45.9693,45.9395,45.9693,13600.0
2013-03-08 14:55:00,46.36,46.39,46.36,46.38,24000.0,45.9494,45.9792,45.9494,45.9693,24000.0
2013-03-08 15:00:00,46.38,46.44,46.38,46.43,29200.0,45.9693,46.0287,45.9693,46.0188,29200.0
2013-03-08 15:05:00,46.43,46.44,46.39,46.39,22800.0,46.0188,46.0287,45.9792,45.9792,22800.0
2013-03-08 15:10:00,46.41,46.43,46.39,46.39,74400.0,45.999,46.0188,45.9792,45.9792,74400.0
2013-03-08 15:15:00,46.4,46.42,46.39,46.4,30800.0,45.9891,46.0089,45.9792,45.9891,30800.0
2013-03-08 15:20:00,46.41,46.41,46.38,46.39,26000.0,45.999,45.999,45.9693,45.9792,26000.0
2013-03-08 15:25:00,46.39,46.4,46.37,46.4,70000.0,45.9792,45.9891,45.9594,45.9891,70000.0
2013-03-08 15:30:00,46.4,46.43,46.39,46.43,45200.0,45.9891,46.0188,45.9792,46.0188,45200.0
2013-03-08 15:35:00,46.43,46.45,46.41,46.45,92800.0,46.0188,46.0387,45.999,46.0387,92800.0
2013-03-08 15:40:00,46.44,46.45,46.42,46.45,91200.0,46.0287,46.0387,46.0089,46.0387,91200.0
2013-03-08 15:45:00,46.46,46.5,46.44,46.49,137600.0,46.0486,46.0882,46.0287,46.0783,137600.0
2013-03-08 15:50:00,46.49,46.51,46.48,46.51,188400.0,46.0783,46.0981,46.0684,46.0981,188400.0
2013-03-08 15:55:00,46.51,46.51,46.43,46.46,278400.0,46.0981,46.0981,46.0188,46.0486,278400.0
2013-03-11 09:30:00,46.38,46.46,46.38,46.42,78000.0,45.9693,46.0486,45.9693,46.0089,78000.0
2013-03-11 09:35:00,46.44,46.52,46.42,46.47,64800.0,46.0287,46.108,46.0089,46.0585,64800.0
2013-03-11 09:40:00,46.47,46.67,46.43,46.63,71600.0,46.0585,46.2567,46.0188,46.2171,71600.0
2013-03-11 09:45:00,46.64,46.9,46.63,46.81,222400.0,46.227,46.4847,46.2171,46.3955,222400.0
2013-03-11 09:50:00,46.82,46.99,46.82,46.87,178800.0,46.4054,46.5739,46.4054,46.4549,178800.0
2013-03-11 09:55:00,46.86,46.94,46.83,46.88,131200.0,46.445,46.5243,46.4153,46.4648,131200.0
2013-03-11 10:00:00,46.87,46.89,46.83,46.83,85200.0,46.4549,46.4748,46.4153,46.4153,85200.0
2013-03-11 10:05:00,46.83,46.83,46.57,46.63,170000.0,46.4153,46.4153,46.1576,46.2171,170000.0
2013-03-11 10:10:00,46.6,46.69,46.58,46.63,57200.0,46.1873,46.2765,46.1675,46.2171,57200.0
2013-03-11 10:15:00,46.62,46.65,46.59,46.65,20400.0,46.2071,46.2369,46.1774,46.2369,20400.0
2013-03-11 10:20:00,46.65,46.66,46.39,46.45,76000.0,46.2369,46.2468,45.9792,46.0387,76000.0
2013-03-11 10:25:00,46.45,46.51,46.45,46.49,40000.0,46.0387,46.0981,46.0387,46.0783,40000.0
2013-03-11 10:30:00,46.46,46.59,46.46,46.58,36400.0,46.0486,46.1774,46.0486,46.1675,36400.0
2013-03-11 10:35:00,46.58,46.6,46.56,46.58,54000.0,46.1675,46.1873,46.1477,46.1675,54000.0
2013-03-11 10:40:00,46.58,46.63,46.58,46.63,29200.0,46.1675,46.2171,46.1675,46.2171,29200.0
2013-03-11 10:45:00,46.65,46.69,46.63,46.69,65200.0,46.2369,46.2765,46.2171,46.2765,65200.0
2013-03-11 10:50:00,46.69,46.7,46.58,46.58,32800.0,46.2765,46.2864,46.1675,46.1675,32800.0
2013-03-11 10:55:00,46.58,46.6,46.54,46.58,58000.0,46.1675,46.1873,46.1279,46.1675,58000.0
2013-03-11 11:00:00,46.56,46.61,46.52,46.61,31600.0,46.1477,46.1972,46.108,46.1972,31600.0
2013-03-11 11:05:00,46.6,46.65,46.6,46.65,25200.0,46.1873,46.2369,46.1873,46.2369,25200.0
2013-03-11 11:10:00,46.64,46.67,46.6,46.6,38400.0,46.227,46.2567,46.1873,46.1873,38400.0
2013-03-11 11:15:00,46.62,46.62,46.56,46.56,16800.0,46.2071,46.2071,46.1477,46.1477,16800.0
2013-03-11 11:20:00,46.55,46.56,46.53,46.54,14400.0,46.1378,46.1477,46.1179,46.1279,14400.0
2013-03-11 11:25:00,46.54,46.57,46.54,46.56,8000.0,46.1279,46.1576,46.1279,46.1477,8000.0
2013-03-11 11:30:00,46.54,46.58,46.52,46.57,25200.0,46.1279,46.1675,46.108,46.1576,25200.0
2013-03-11 11:35:00,46.56,46.57,46.55,46.55,5600.0,46.1477,46.1576,46.1378,46.1378,5600.0
2013-03-11 11:40:00,46.54,46.56,46.52,46.53,16400.0,46.1279,46.1477,46.108,46.1179,16400.0
2013-03-11 11:45:00,46.55,46.57,46.53,46.55,10400.0,46.1378,46.1576,46.1179,46.1378,10400.0
2013-03-11 11:50:00,46.55,46.57,46.54,46.56,18400.0,46.1378,46.1576,46.1279,46.1477,18400.0
2013-03-11 11:55:00,46.55,46.56,46.55,46.55,5600.0,46.1378,46.1477,46.1378,46.1378,5600.0
2013-03-11 12:00:00,46.55,46.62,46.55,46.59,39200.0,46.1378,46.2071,46.1378,46.1774,39200.0
2013-03-11 12:05:00,46.6,46.64,46.59,46.64,27600.0,46.1873,46.227,46.1774,46.227,27600.0
2013-03-11 12:10:00,46.65,46.7,46.64,46.67,25600.0,46.2369,46.2864,46.227,46.2567,25600.0
2013-03-11 12:15:00,46.7,46.7,46.66,46.67,28800.0,46.2864,46.2864,46.2468,46.2567,28800.0
2013-03-11 12:20:00,46.66,46.67,46.65,46.65,17200.0,46.2468,46.2567,46.2369,46.2369,17200.0
2013-03-11 12:25:00,46.66,46.68,46.64,46.67,41200.0,46.2468,46.2666,46.227,46.2567,41200.0
2013-03-11 12:30:00,46.66,46.7,46.66,46.68,68400.0,46.2468,46.2864,46.2468,46.2666,68400.0
2013-03-11 12:35:00,46.68,46.7,46.66,46.66,11600.0,46.2666,46.2864,46.2468,46.2468,11600.0
2013-03-11 12:40:00,46.66,46.69,46.65,46.67,16400.0,46.2468,46.2765,46.2369,46.2567,16400.0
2013-03-11 12:45:00,46.67,46.67,46.58,46.58,18800.0,46.2567,46.2567,46.1675,46.1675,18800.0
2013-03-11 12:50:00,46.58,46.58,46.5,46.51,31600.0,46.1675,46.1675,46.0882,46.0981,31600.0
2013-03-11 12:55:00,46.51,46.51,46.46,46.5,26400.0,46.0981,46.0981,46.0486,46.0882,26400.0
2013-03-11 13:00:00,46.51,46.53,46.49,46.51,23600.0,46.0981,46.1179,46.0783,46.0981,23600.0
2013-03-11 13:05:00,46.51,46.52,46.46,46.51,15600.0,46.0981,46.108,46.0486,46.0981,15600.0
2013-03-11 13:10:00,46.49,46.57,46.49,46.54,44400.0,46.0783,46.1576,46.0783,46.1279,44400.0
2013-03-11 13:15:00,46.56,46.56,46.54,46.55,13200.0,46.1477,46.1477,46.1279,46.1378,13200.0
2013-03-11 13:20:00,46.56,46.56,46.52,46.53,31600.0,46.1477,46.1477,46.108,46.1179,31600.0
2013-03-11 13:25:00,46.52,46.62,46.52,46.61,33200.0,46.108,46.2071,46.108,46.1972,33200.0
2013-03-11 13:30:00,46.6,46.62,46.6,46.62,8000.0,46.1873,46.2071,46.1873,46.2071,8000.0
2013-03-11 13:35:00,46.61,46.62,46.59,46.6,14800.0,46.1972,46.2071,46.1774,46.1873,14800.0
2013-03-11 13:40:00,46.61,46.61,46.55,46.57,18800.0,46.1972,46.1972,46.1378,46.1576,18800.0
2013-03-11 13:45:00,46.57,46.59,46.57,46.59,12800.0,46.1576,46.1774,46.1576,46.1774,12800.0
2013-03-11 13:50:00,46.59,46.59,46.57,46.58,18800.0,46.1774,46.1774,46.1576,46.1675,18800.0
2013-03-11 13:55:00,46.59,46.6,46.57,46.59,14800.0,46.1774,46.1873,46.1576,46.1774,14800.0
2013-03-11 14:00:00,46.58,46.61,46.56,46.6,30400.0,46.1675,46.1972,46.1477,46.1873,30400.0
2013-03-11 14:05:00,46.61,46.63,46.56,46.63,26800.0,46.1972,46.2171,46.1477,46.2171,26800.0
2013-03-11 14:10:00,46.62,46.63,46.61,46.61,14000.0,46.2071,46.2171,46.1972,46.1972,14000.0
2013-03-11 14:15:00,46.61,46.61,46.55,46.57,42400.0,46.1972,46.1972,46.1378,46.1576,42400.0
2013-03-11 14:20:00,46.57,46.58,46.55,46.56,32400.0,46.1576,46.1675,46.1378,46.1477,32400.0
2013-03-11 14:25:00,46.56,46.59,46.52,46.54,23200.0,46.1477,46.1774,46.108,46.1279,23200.0
2013-03-11 14:30:00,46.55,46.55,46.52,46.55,13600.0,46.1378,46.1378,46.108,46.1378,13600.0
2013-03-11 14:35:00,46.55,46.61,46.54,46.61,40000.0,46.1378,46.1972,46.1279,46.1972,40000.0
2013-03-11 14:40:00,46.61,46.68,46.61,46.65,36800.0,46.1972,46.2666,46.1972,46.2369,36800.0
2013-03-11 14:45:00,46.64,46.69,46.63,46.65,18400.0,46.227,46.2765,46.2171,46.2369,18400.0
2013-03-11 14:50:00,46.64,46.7,46.62,46.69,31200.0,46.227,46.2864,46.2071,46.2765,31200.0
2013-03-11 14:55:00,46.68,46.69,46.61,46.63,37200.0,46.2666,46.2765,46.1972,46.2171,37200.0
2013-03-11 15:00:00,46.62,46.63,46.58,46.6,27200.0,46.2071,46.2171,46.1675,46.1873,27200.0
2013-03-11 15:05:00,46.59,46.62,46.57,46.59,77200.0,46.1774,46.2071,46.1576,46.1774,77200.0
2013-03-11 15:10:00,46.59,46.61,46.57,46.6,40800.0,46.1774,46.1972,46.1576,46.1873,40800.0
2013-03-11 15:15:00,46.61,46.63,46.6,46.63,21200.0,46.1972,46.2171,46.1873,46.2171,21200.0
2013-03-11 15:20:00,46.64,46.65,46.58,46.59,93200.0,46.227,46.2369,46.1675,46.1774,93200.0
2013-03-11 15:25:00,46.59,46.59,46.52,46.55,66800.0,46.1774,46.1774,46.108,46.1378,66800.0
2013-03-11 15:30:00,46.55,46.6,46.55,46.55,35600.0,46.1378,46.1873,46.1378,46.1378,35600.0
2013-03-11 15:35:00,46.55,46.55,46.47,46.47,68800.0,46.1378,46.1378,46.0585,46.0585,68800.0
2013-03-11 15:40:00,46.48,46.51,46.48,46.5,84000.0,46.0684,46.0981,46.0684,46.0882,84000.0
2013-03-11 15:45:00,46.49,46.52,46.47,46.48,75200.0,46.0783,46.108,46.0585,46.0684,75200.0
2013-03-11 15:50:00,46.48,46.52,46.47,46.5,130000.0,46.0684,46.108,46.0585,46.0882,130000.0
2013-03-11 15:55:00,46.5,46.51,46.48,46.48,190400.0,46.0882,46.0981,46.0684,46.0684,190400.0
2013-03-12 09:30:00,45.68,45.71,45.44,45.7,328000.0,45.2755,45.3052,45.0376,45.2953,328000.0
2013-03-12 09:35:00,45.7,45.83,45.69,45.72,215600.0,45.2953,45.4241,45.2854,45.3151,215600.0
2013-03-12 09:40:00,45.7,45.77,45.64,45.69,120000.0,45.2953,45.3647,45.2358,45.2854,120000.0
2013-03-12 09:45:00,45.7,45.72,45.56,45.58,92800.0,45.2953,45.3151,45.1565,45.1764,92800.0
2013-03-12 09:50:00,45.58,45.6,45.38,45.41,217600.0,45.1764,45.1962,44.9781,45.0079,217600.0
2013-03-12 09:55:00,45.39,45.51,45.39,45.48,122800.0,44.988,45.107,44.988,45.0772,122800.0
2013-03-12 10:00:00,45.49,45.51,45.44,45.46,93600.0,45.0872,45.107,45.0376,45.0574,93600.0
2013-03-12 10:05:00,45.46,45.63,45.42,45.63,129600.0,45.0574,45.2259,45.0178,45.2259,129600.0
2013-03-12 10:10:00,45.6,45.62,45.52,45.59,71600.0,45.1962,45.216,45.1169,45.1863,71600.0
2013-03-12 10:15:00,45.59,45.6,45.53,45.53,36800.0,45.1863,45.1962,45.1268,45.1268,36800.0
2013-03-12 10:20:00,45.54,45.55,45.51,45.52,45600.0,45.1367,45.1466,45.107,45.1169,45600.0
2013-03-12 10:25:00,45.54,45.6,45.52,45.6,26800.0,45.1367,45.1962,45.1169,45.1962,26800.0
2013-03-12 10:30:00,45.6,45.63,45.45,45.49,1101200.0,45.1962,45.2259,45.0475,45.0872,1101200.0
2013-03-12 10:35:00,45.52,45.55,45.46,45.52,47600.0,45.1169,45.1466,45.0574,45.1169,47600.0
2013-03-12 10:40:00,45.53,45.53,45.19,45.27,224000.0,45.1268,45.1268,44.7898,44.8691,224000.0
2013-03-12 10:45:00,45.25,45.29,45.15,45.24,145600.0,44.8493,44.8889,44.7502,44.8394,145600.0
2013-03-12 10:50:00,45.23,45.27,45.16,45.27,81200.0,44.8295,44.8691,44.7601,44.8691,81200.0
2013-03-12 10:55:00,45.27,45.34,45.25,45.34,52400.0,44.8691,44.9385,44.8493,44.9385,52400.0
2013-03-12 11:00:00,45.34,45.37,45.29,45.37,26800.0,44.9385,44.9682,44.8889,44.9682,26800.0
2013-03-12 11:05:00,45.34,45.36,45.29,45.29,186800.0,44.9385,44.9583,44.8889,44.8889,186800.0
2013-03-12 11:10:00,45.29,45.35,45.28,45.34,42400.0,44.8889,44.9484,44.879,44.9385,42400.0
2013-03-12 11:15:00,45.34,45.35,45.29,45.33,41200.0,44.9385,44.9484,44.8889,44.9286,41200.0
2013-03-12 11:20:00,45.32,45.32,45.23,45.24,54000.0,44.9187,44.9187,44.8295,44.8394,54000.0
2013-03-12 11:25:00,45.24,45.29,45.19,45.21,90000.0,44.8394,44.8889,44.7898,44.8096,90000.0
2013-03-12 11:30:00,45.2,45.23,45.17,45.19,42000.0,44.7997,44.8295,44.77,44.7898,42000.0
2013-03-12 11:35:00,45.21,45.24,45.19,45.23,63200.0,44.8096,44.8394,44.7898,44.8295,63200.0
2013-03-12 11:40:00,45.24,45.25,45.23,45.24,30800.0,44.8394,44.8493,44.8295,44.8394,30800.0
2013-03-12 11:45:00,45.25,45.29,45.24,45.28,71600.0,44.8493,44.8889,44.8394,44.879,71600.0
2013-03-12 11:50:00,45.28,45.32,45.27,45.28,66000.0,44.879,44.9187,44.8691,44.879,66000.0
2013-03-12 11:55:00,45.28,45.34,45.28,45.3,56000.0,44.879,44.9385,44.879,44.8988,56000.0
2013-03-12 12:00:00,45.3,45.33,45.29,45.31,46800.0,44.8988,44.9286,44.8889,44.9087,46800.0
2013-03-12 12:05:00,45.3,45.31,45.26,45.27,58000.0,44.8988,44.9087,44.8592,44.8691,58000.0
2013-03-12 12:10:00,45.27,45.32,45.24,45.27,73200.0,44.8691,44.9187,44.8394,44.8691,73200.0
2013-03-12 12:15:00,45.28,45.35,45.26,45.26,51600.0,44.879,44.9484,44.8592,44.8592,51600.0
2013-03-12 12:20:00,45.26,45.29,45.24,45.28,68400.0,44.8592,44.8889,44.8394,44.879,68400.0
2013-03-12 12:25:00,45.27,45.29,45.24,45.27,24000.0,44.8691,44.8889,44.8394,44.8691,24000.0
2013-03-12 12:30:00,45.28,45.33,45.27,45.33,35200.0,44.879,44.9286,44.8691,44.9286,35200.0
2013-03-12 12:35:00,45.32,45.33,45.26,45.26,37200.0,44.9187,44.9286,44.8592,44.8592,37200.0
2013-03-12 12:40:00,45.25,45.36,45.25,45.36,65600.0,44.8493,44.9583,44.8493,44.9583,65600.0
2013-03-12 12:45:00,45.37,45.48,45.34,45.47,60000.0,44.9682,45.0772,44.9385,45.0673,60000.0
2013-03-12 12:50:00,45.48,45.5,45.46,45.49,20800.0,45.0772,45.0971,45.0574,45.0872,20800.0
2013-03-12 12:55:00,45.5,45.56,45.5,45.55,33200.0,45.0971,45.1565,45.0971,45.1466,33200.0
2013-03-12 13:00:00,45.54,45.56,45.53,45.56,47200.0,45.1367,45.1565,45.1268,45.1565,47200.0
2013-03-12 13:05:00,45.56,45.56,45.52,45.52,33600.0,45.1565,45.1565,45.1169,45.1169,33600.0
2013-03-12 13:10:00,45.52,45.54,45.39,45.44,85600.0,45.1169,45.1367,44.988,45.0376,85600.0
2013-03-12 13:15:00,45.45,45.47,45.42,45.44,100800.0,45.0475,45.0673,45.0178,45.0376,100800.0
2013-03-12 13:20:00,45.43,45.44,45.4,45.4,36800.0,45.0277,45.0376,44.9979,44.9979,36800.0
2013-03-12 13:25:00,45.41,45.43,45.4,45.43,16800.0,45.0079,45.0277,44.9979,45.0277,16800.0
2013-03-12 13:30:00,45.43,45.44,45.35,45.36,41200.0,45.0277,45.0376,44.9484,44.9583,41200.0
2013-03-12 13:35:00,45.36,45.45,45.35,45.42,35200.0,44.9583,45.0475,44.9484,45.0178,35200.0
2013-03-12 13:40:00,45.43,45.46,45.43,45.44,13600.0,45.0277,45.0574,45.0277,45.0376,13600.0
2013-03-12 13:45:00,45.46,45.49,45.44,45.49,30000.0,45.0574,45.0872,45.0376,45.0872,30000.0
2013-03-12 13:50:00,45.47,45.48,45.39,45.39,36800.0,45.0673,45.0772,44.988,44.988,36800.0
2013-03-12 13:55:00,45.38,45.41,45.35,45.37,56000.0,44.9781,45.0079,44.9484,44.9682,56000.0
2013-03-12 14:00:00,45.36,45.38,45.35,45.36,29200.0,44.9583,44.9781,44.9484,44.9583,29200.0
2013-03-12 14:05:00,45.35,45.36,45.22,45.22,84400.0,44.9484,44.9583,44.8195,44.8195,84400.0
2013-03-12 14:10:00,45.23,45.24,45.13,45.22,102000.0,44.8295,44.8394,44.7303,44.8195,102000.0
2013-03-12 14:15:00,45.22,45.28,45.2,45.27,42800.0,44.8195,44.879,44.7997,44.8691,42800.0
2013-03-12 14:20:00,45.25,45.31,45.24,45.27,115200.0,44.8493,44.9087,44.8394,44.8691,115200.0
2013-03-12 14:25:00,45.27,45.29,45.2,45.21,68800.0,44.8691,44.8889,44.7997,44.8096,68800.0
2013-03-12 14:30:00,45.2,45.27,45.17,45.27,162800.0,44.7997,44.8691,44.77,44.8691,162800.0
2013-03-12 14:35:00,45.27,45.3,45.24,45.29,31600.0,44.8691,44.8988,44.8394,44.8889,31600.0
2013-03-12 14:40:00,45.29,45.35,45.29,45.33,39200.0,44.8889,44.9484,44.8889,44.9286,39200.0
2013-03-12 14:45:00,45.34,45.4,45.34,45.38,91600.0,44.9385,44.9979,44.9385,44.9781,91600.0
2013-03-12 14:50:00,45.38,45.38,45.32,45.34,41200.0,44.9781,44.9781,44.9187,44.9385,41200.0
2013-03-12 14:55:00,45.34,45.38,45.32,45.32,44000.0,44.9385,44.9781,44.9187,44.9187,44000.0
2013-03-12 15:00:00,45.34,45.39,45.31,45.32,66400.0,44.9385,44.988,44.9087,44.9187,66400.0
2013-03-12 15:05:00,45.32,45.35,45.31,45.32,63600.0,44.9187,44.9484,44.9087,44.9187,63600.0
2013-03-12 15:10:00,45.33,45.39,45.33,45.38,73600.0,44.9286,44.988,44.9286,44.9781,73600.0
2013-03-12 15:15:00,45.38,45.4,45.37,45.39,90000.0,44.9781,44.9979,44.9682,44.988,90000.0
2013-03-12 15:20:00,45.4,45.43,45.35,45.41,94400.0,44.9979,45.0277,44.9484,45.0079,94400.0
2013-03-12 15:25:00,45.42,45.5,45.41,45.48,100000.0,45.0178,45.0971,45.0079,45.0772,100000.0
2013-03-12 15:30:00,45.48,45.5,45.42,45.45,96000.0,45.0772,45.0971,45.0178,45.0475,96000.0
2013-03-12 15:35:00,45.45,45.49,45.45,45.48,110800.0,45.0475,45.0872,45.0475,45.0772,110800.0
2013-03-12 15:40:00,45.49,45.49,45.46,45.47,89200.0,45.0872,45.0872,45.0574,45.0673,89200.0
2013-03-12 15:45:00,45.46,45.47,45.29,45.3,210000.0,45.0574,45.0673,44.8889,44.8988,210000.0
2013-03-12 15:50:00,45.3,45.3,45.17,45.19,390000.0,44.8988,44.8988,44.77,44.7898,390000.0
2013-03-12 15:55:00,45.18,45.26,45.13,45.25,728400.0,44.7799,44.8592,44.7303,44.8493,728400.0
2013-03-13 09:30:00,45.4,45.41,45.19,45.27,312800.0,44.9979,45.0079,44.7898,44.8691,312800.0
2013-03-13 09:35:00,45.24,45.38,45.21,45.29,146000.0,44.8394,44.9781,44.8096,44.8889,146000.0
2013-03-13 09:40:00,45.25,45.25,44.98,45.04,282800.0,44.8493,44.8493,44.5817,44.6411,282800.0
2013-03-13 09:45:00,45.02,45.05,44.74,44.85,351200.0,44.6213,44.651,44.3438,44.4528,351200.0
2013-03-13 09:50:00,44.85,45.05,44.77,45.03,160000.0,44.4528,44.651,44.3735,44.6312,160000.0
2013-03-13 09:55:00,45.02,45.12,44.93,45.12,136000.0,44.6213,44.7204,44.5321,44.7204,136000.0
2013-03-13 10:00:00,45.12,45.16,45.05,45.1,192400.0,44.7204,44.7601,44.651,44.7006,192400.0
2013-03-13 10:05:00,45.1,45.18,45.1,45.13,151600.0,44.7006,44.7799,44.7006,44.7303,151600.0
2013-03-13 10:10:00,45.12,45.15,45.07,45.12,110400.0,44.7204,44.7502,44.6709,44.7204,110400.0
2013-03-13 10:15:00,45.13,45.15,45.11,45.14,84000.0,44.7303,44.7502,44.7105,44.7403,84000.0
2013-03-13 10:20:00,45.16,45.2,45.12,45.12,125200.0,44.7601,44.7997,44.7204,44.7204,125200.0
2013-03-13 10:25:00,45.12,45.13,45.01,45.02,112400.0,44.7204,44.7303,44.6114,44.6213,112400.0
2013-03-13 10:30:00,45.01,45.08,44.97,44.99,68400.0,44.6114,44.6808,44.5718,44.5916,68400.0
2013-03-13 10:35:00,44.99,45.1,44.99,45.09,70000.0,44.5916,44.7006,44.5916,44.6907,70000.0
2013-03-13 10:40:00,45.08,45.09,45.01,45.05,42800.0,44.6808,44.6907,44.6114,44.651,42800.0
2013-03-13 10:45:00,45.06,45.08,45.0,45.02,49600.0,44.661,44.6808,44.6015,44.6213,49600.0
2013-03-13 10:50:00,45.01,45.05,45.01,45.02,37200.0,44.6114,44.651,44.6114,44.6213,37200.0
2013-03-13 10:55:00,45.02,45.08,45.02,45.08,28800.0,44.6213,44.6808,44.6213,44.6808,28800.0
2013-03-13 11:00:00,45.09,45.13,45.05,45.1,63200.0,44.6907,44.7303,44.651,44.7006,63200.0
2013-03-13 11:05:00,45.1,45.14,45.09,45.1,57600.0,44.7006,44.7403,44.6907,44.7006,57600.0
2013-03-13 11:10:00,45.09,45.2,45.09,45.19,104400.0,44.6907,44.7997,44.6907,44.7898,104400.0
2013-03-13 11:15:00,45.21,45.21,45.17,45.18,58400.0,44.8096,44.8096,44.77,44.7799,58400.0
2013-03-13 11:20:00,45.18,45.18,45.12,45.14,26800.0,44.7799,44.7799,44.7204,44.7403,26800.0
2013-03-13 11:25:00,45.14,45.15,45.06,45.09,34000.0,44.7403,44.7502,44.661,44.6907,34000.0
2013-03-13 11:30:00,45.09,45.13,45.06,45.08,46000.0,44.6907,44.7303,44.661,44.6808,46000.0
2013-03-13 11:35:00,45.09,45.09,45.04,45.06,24400.0,44.6907,44.6907,44.6411,44.661,24400.0
2013-03-13 11:40:00,45.05,45.08,44.96,44.99,75200.0,44.651,44.6808,44.5618,44.5916,75200.0
2013-03-13 11:45:00,44.98,45.02,44.96,45.0,36800.0,44.5817,44.6213,44.5618,44.6015,36800.0
2013-03-13 11:50:00,45.0,45.1,45.0,45.09,121600.0,44.6015,44.7006,44.6015,44.6907,121600.0
2013-03-13 11:55:00,45.1,45.13,45.09,45.11,181600.0,44.7006,44.7303,44.6907,44.7105,181600.0
2013-03-13 12:00:00,45.11,45.16,45.1,45.16,27200.0,44.7105,44.7601,44.7006,44.7601,27200.0
2013-03-13 12:05:00,45.17,45.17,45.1,45.11,39200.0,44.77,44.77,44.7006,44.7105,39200.0
2013-03-13 12:10:00,45.1,45.14,45.09,45.1,28400.0,44.7006,44.7403,44.6907,44.7006,28400.0
2013-03-13 12:15:00,45.11,45.15,45.09,45.15,18400.0,44.7105,44.7502,44.6907,44.7502,18400.0
2013-03-13 12:20:00,45.16,45.21,45.15,45.18,42000.0,44.7601,44.8096,44.7502,44.7799,42000.0
2013-03-13 12:25:00,45.2,45.22,45.18,45.2,21200.0,44.7997,44.8195,44.7799,44.7997,21200.0
2013-03-13 12:30:00,45.2,45.25,45.15,45.16,55200.0,44.7997,44.8493,44.7502,44.7601,55200.0
2013-03-13 12:35:00,45.19,45.22,45.18,45.19,22000.0,44.7898,44.8195,44.7799,44.7898,22000.0
2013-03-13 12:40:00,45.19,45.23,45.19,45.21,28400.0,44.7898,44.8295,44.7898,44.8096,28400.0
2013-03-13 12:45:00,45.21,45.22,45.2,45.22,31200.0,44.8096,44.8195,44.7997,44.8195,31200.0
2013-03-13 12:50:00,45.23,45.23,45.16,45.18,44000.0,44.8295,44.8295,44.7601,44.7799,44000.0
2013-03-13 12:55:00,45.19,45.21,45.18,45.19,10000.0,44.7898,44.8096,44.7799,44.7898,10000.0
2013-03-13 13:00:00,45.21,45.23,45.18,45.21,29600.0,44.8096,44.8295,44.7799,44.8096,29600.0
2013-03-13 13:05:00,45.21,45.24,45.2,45.24,18000.0,44.8096,44.8394,44.7997,44.8394,18000.0
2013-03-13 13:10:00,45.24,45.25,45.21,45.22,66400.0,44.8394,44.8493,44.8096,44.8195,66400.0
2013-03-13 13:15:00,45.22,45.26,45.21,45.24,59600.0,44.8195,44.8592,44.8096,44.8394,59600.0
2013-03-13 13:20:00,45.25,45.26,45.21,45.25,24800.0,44.8493,44.8592,44.8096,44.8493,24800.0
2013-03-13 13:25:00,45.25,45.27,45.24,45.26,33200.0,44.8493,44.8691,44.8394,44.8592,33200.0
2013-03-13 13:30:00,45.27,45.31,45.25,45.29,16000.0,44.8691,44.9087,44.8493,44.8889,16000.0
2013-03-13 13:35:00,45.3,45.34,45.28,45.32,66000.0,44.8988,44.9385,44.879,44.9187,66000.0
2013-03-13 13:40:00,45.33,45.35,45.32,45.35,40800.0,44.9286,44.9484,44.9187,44.9484,40800.0
2013-03-13 13:45:00,45.36,45.4,45.35,45.39,40800.0,44.9583,44.9979,44.9484,44.988,40800.0
2013-03-13 13:50:00,45.4,45.41,45.37,45.37,12800.0,44.9979,45.0079,44.9682,44.9682,12800.0
2013-03-13 13:55:00,45.37,45.41,45.37,45.4,26000.0,44.9682,45.0079,44.9682,44.9979,26000.0
2013-03-13 14:00:00,45.4,45.4,45.34,45.34,42000.0,44.9979,44.9979,44.9385,44.9385,42000.0
2013-03-13 14:05:00,45.35,45.35,45.3,45.33,50400.0,44.9484,44.9484,44.8988,44.9286,50400.0
2013-03-13 14:10:00,45.33,45.33,45.25,45.25,49600.0,44.9286,44.9286,44.8493,44.8493,49600.0
2013-03-13 14:15:00,45.26,45.29,45.26,45.26,20400.0,44.8592,44.8889,44.8592,44.8592,20400.0
2013-03-13 14:20:00,45.27,45.29,45.21,45.24,35600.0,44.8691,44.8889,44.8096,44.8394,35600.0
2013-03-13 14:25:00,45.24,45.27,45.21,45.21,37200.0,44.8394,44.8691,44.8096,44.8096,37200.0
2013-03-13 14:30:00,45.22,45.22,45.16,45.18,49600.0,44.8195,44.8195,44.7601,44.7799,49600.0
2013-03-13 14:35:00,45.18,45.18,45.1,45.13,78000.0,44.7799,44.7799,44.7006,44.7303,78000.0
2013-03-13 14:40:00,45.13,45.19,45.11,45.19,20400.0,44.7303,44.7898,44.7105,44.7898,20400.0
2013-03-13 14:45:00,45.19,45.21,45.18,45.19,18000.0,44.7898,44.8096,44.7799,44.7898,18000.0
2013-03-13 14:50:00,45.2,45.2,45.17,45.2,10000.0,44.7997,44.7997,44.77,44.7997,10000.0
2013-03-13 14:55:00,45.21,45.21,45.18,45.19,29200.0,44.8096,44.8096,44.7799,44.7898,29200.0
2013-03-13 15:00:00,45.19,45.22,45.18,45.2,23200.0,44.7898,44.8195,44.7799,44.7997,23200.0
2013-03-13 15:05:00,45.21,45.22,45.1,45.12,70400.0,44.8096,44.8195,44.7006,44.7204,70400.0
2013-03-13 15:10:00,45.12,45.17,45.12,45.15,43600.0,44.7204,44.77,44.7204,44.7502,43600.0
2013-03-13 15:15:00,45.14,45.16,45.14,45.16,37200.0,44.7403,44.7601,44.7403,44.7601,37200.0
2013-03-13 15:20:00,45.16,45.2,45.16,45.16,31200.0,44.7601,44.7997,44.7601,44.7601,31200.0
2013-03-13 15:25:00,45.15,45.18,45.14,45.18,30800.0,44.7502,44.7799,44.7403,44.7799,30800.0
2013-03-13 15:30:00,45.18,45.2,45.17,45.18,50400.0,44.7799,44.7997,44.77,44.7799,50400.0
2013-03-13 15:35:00,45.18,45.22,45.18,45.21,41600.0,44.7799,44.8195,44.7799,44.8096,41600.0
2013-03-13 15:40:00,45.2,45.21,45.15,45.15,76400.0,44.7997,44.8096,44.7502,44.7502,76400.0
2013-03-13 15:45:00,45.16,45.21,45.16,45.2,112800.0,44.7601,44.8096,44.7601,44.7997,112800.0
2013-03-13 15:50:00,45.2,45.21,45.18,45.2,130000.0,44.7997,44.8096,44.7799,44.7997,130000.0
2013-03-13 15:55:00,45.21,45.24,45.18,45.22,267600.0,44.8096,44.8394,44.7799,44.8195,267600.0
2013-03-14 09:30:00,45.41,45.63,45.38,45.62,168400.0,45.0079,45.2259,44.9781,45.216,168400.0
2013-03-14 09:35:00,45.57,45.61,45.53,45.61,48800.0,45.1664,45.2061,45.1268,45.2061,48800.0
2013-03-14 09:40:00,45.59,45.73,45.53,45.56,93200.0,45.1863,45.325,45.1268,45.1565,93200.0
2013-03-14 09:45:00,45.56,45.57,45.45,45.47,76000.0,45.1565,45.1664,45.0475,45.0673,76000.0
2013-03-14 09:50:00,45.5,45.51,45.39,45.45,66000.0,45.0971,45.107,44.988,45.0475,66000.0
2013-03-14 09:55:00,45.45,45.46,45.34,45.36,52800.0,45.0475,45.0574,44.9385,44.9583,52800.0
2013-03-14 10:00:00,45.4,45.46,45.34,45.35,101200.0,44.9979,45.0574,44.9385,44.9484,101200.0
2013-03-14 10:05:00,45.35,45.46,45.3,45.46,58800.0,44.9484,45.0574,44.8988,45.0574,58800.0
2013-03-14 10:10:00,45.45,45.46,45.36,45.37,40800.0,45.0475,45.0574,44.9583,44.9682,40800.0
2013-03-14 10:15:00,45.37,45.42,45.28,45.28,76800.0,44.9682,45.0178,44.879,44.879,76800.0
2013-03-14 10:20:00,45.29,45.29,45.18,45.19,96000.0,44.8889,44.8889,44.7799,44.7898,96000.0
2013-03-14 10:25:00,45.2,45.2,45.16,45.2,56800.0,44.7997,44.7997,44.7601,44.7997,56800.0
2013-03-14 10:30:00,45.19,45.2,45.14,45.16,49600.0,44.7898,44.7997,44.7403,44.7601,49600.0
2013-03-14 10:35:00,45.18,45.27,45.17,45.18,53200.0,44.7799,44.8691,44.77,44.7799,53200.0
2013-03-14 10:40:00,45.18,45.18,45.13,45.17,57600.0,44.7799,44.7799,44.7303,44.77,57600.0
2013-03-14 10:45:00,45.18,45.22,45.17,45.18,26400.0,44.7799,44.8195,44.77,44.7799,26400.0
2013-03-14 10:50:00,45.16,45.17,45.1,45.12,50400.0,44.7601,44.77,44.7006,44.7204,50400.0
2013-03-14 10:55:00,45.11,45.13,45.07,45.13,54400.0,44.7105,44.7303,44.6709,44.7303,54400.0
2013-03-14 11:00:00,45.13,45.15,45.11,45.13,19600.0,44.7303,44.7502,44.7105,44.7303,19600.0
2013-03-14 11:05:00,45.12,45.18,45.1,45.16,12400.0,44.7204,44.7799,44.7006,44.7601,12400.0
2013-03-14 11:10:00,45.16,45.24,45.14,45.17,25200.0,44.7601,44.8394,44.7403,44.77,25200.0
2013-03-14 11:15:00,45.16,45.19,45.14,45.17,12800.0,44.7601,44.7898,44.7403,44.77,12800.0
2013-03-14 11:20:00,45.16,45.2,45.15,45.17,42800.0,44.7601,44.7997,44.7502,44.77,42800.0
2013-03-14 11:25:00,45.18,45.18,45.1,45.12,18000.0,44.7799,44.7799,44.7006,44.7204,18000.0
2013-03-14 11:30:00,45.11,45.18,45.11,45.16,26400.0,44.7105,44.7799,44.7105,44.7601,26400.0
2013-03-14 11:35:00,45.16,45.18,45.13,45.13,25200.0,44.7601,44.7799,44.7303,44.7303,25200.0
2013-03-14 11:40:00,45.15,45.18,45.14,45.17,15600.0,44.7502,44.7799,44.7403,44.77,15600.0
2013-03-14 11:45:00,45.15,45.17,45.08,45.1,40400.0,44.7502,44.77,44.6808,44.7006,40400.0
2013-03-14 11:50:00,45.11,45.13,45.08,45.12,33600.0,44.7105,44.7303,44.6808,44.7204,33600.0
2013-03-14 11:55:00,45.11,45.13,45.07,45.07,60000.0,44.7105,44.7303,44.6709,44.6709,60000.0
2013-03-14 12:00:00,45.08,45.09,45.03,45.06,33600.0,44.6808,44.6907,44.6312,44.661,33600.0
2013-03-14 12:05:00,45.06,45.09,45.04,45.09,40800.0,44.661,44.6907,44.6411,44.6907,40800.0
2013-03-14 12:10:00,45.09,45.1,44.94,45.01,94400.0,44.6907,44.7006,44.542,44.6114,94400.0
2013-03-14 12:15:00,45.01,45.02,44.96,44.99,55200.0,44.6114,44.6213,44.5618,44.5916,55200.0
2013-03-14 12:20:00,44.99,45.01,44.97,45.01,46400.0,44.5916,44.6114,44.5718,44.6114,46400.0
2013-03-14 12:25:00,45.01,45.04,44.98,45.02,53600.0,44.6114,44.6411,44.5817,44.6213,53600.0
2013-03-14 12:30:00,45.02,45.03,44.97,45.0,31200.0,44.6213,44.6312,44.5718,44.6015,31200.0
2013-03-14 12:35:00,45.01,45.02,45.0,45.01,24400.0,44.6114,44.6213,44.6015,44.6114,24400.0
2013-03-14 12:40:00,45.01,45.01,44.97,45.0,37600.0,44.6114,44.6114,44.5718,44.6015,37600.0
2013-03-14 12:45:00,45.0,45.0,44.95,44.97,30800.0,44.6015,44.6015,44.5519,44.5718,30800.0
2013-03-14 12:50:00,44.99,45.01,44.98,45.01,21600.0,44.5916,44.6114,44.5817,44.6114,21600.0
2013-03-14 12:55:00,45.0,45.01,44.98,44.99,48800.0,44.6015,44.6114,44.5817,44.5916,48800.0
2013-03-14 13:00:00,45.0,45.01,44.98,45.01,42800.0,44.6015,44.6114,44.5817,44.6114,42800.0
2013-03-14 13:05:00,45.01,45.01,44.99,44.99,49200.0,44.6114,44.6114,44.5916,44.5916,49200.0
2013-03-14 13:10:00,44.99,44.99,44.95,44.96,26800.0,44.5916,44.5916,44.5519,44.5618,26800.0
2013-03-14 13:15:00,44.96,44.96,44.9,44.92,30800.0,44.5618,44.5618,44.5024,44.5222,30800.0
2013-03-14 13:20:00,44.92,44.93,44.88,44.9,33600.0,44.5222,44.5321,44.4826,44.5024,33600.0
2013-03-14 13:25:00,44.91,44.92,44.85,44.89,75600.0,44.5123,44.5222,44.4528,44.4925,75600.0
2013-03-14 13:30:00,44.88,44.92,44.88,44.92,40000.0,44.4826,44.5222,44.4826,44.5222,40000.0
2013-03-14 13:35:00,44.9,44.91,44.85,44.88,115600.0,44.5024,44.5123,44.4528,44.4826,115600.0
2013-03-14 13:40:00,44.9,44.92,44.89,44.91,26000.0,44.5024,44.5222,44.4925,44.5123,26000.0
2013-03-14 13:45:00,44.92,44.95,44.9,44.94,57600.0,44.5222,44.5519,44.5024,44.542,57600.0
2013-03-14 13:50:00,44.93,44.95,44.89,44.91,154400.0,44.5321,44.5519,44.4925,44.5123,154400.0
2013-03-14 13:55:00,44.92,44.94,44.91,44.91,32000.0,44.5222,44.542,44.5123,44.5123,32000.0
2013-03-14 14:00:00,44.91,44.93,44.88,44.9,45200.0,44.5123,44.5321,44.4826,44.5024,45200.0
2013-03-14 14:05:00,44.89,44.9,44.86,44.9,56000.0,44.4925,44.5024,44.4627,44.5024,56000.0
2013-03-14 14:10:00,44.89,44.91,44.87,44.91,53200.0,44.4925,44.5123,44.4726,44.5123,53200.0
2013-03-14 14:15:00,44.92,44.93,44.88,44.93,228400.0,44.5222,44.5321,44.4826,44.5321,228400.0
2013-03-14 14:20:00,44.92,44.95,44.91,44.93,216800.0,44.5222,44.5519,44.5123,44.5321,216800.0
2013-03-14 14:25:00,44.93,44.95,44.92,44.92,92800.0,44.5321,44.5519,44.5222,44.5222,92800.0
2013-03-14 14:30:00,44.92,44.96,44.92,44.94,120800.0,44.5222,44.5618,44.5222,44.542,120800.0
2013-03-14 14:35:00,44.93,44.95,44.89,44.9,72400.0,44.5321,44.5519,44.4925,44.5024,72400.0
2013-03-14 14:40:00,44.89,44.95,44.88,44.91,46800.0,44.4925,44.5519,44.4826,44.5123,46800.0
2013-03-14 14:45:00,44.92,44.94,44.91,44.92,32000.0,44.5222,44.542,44.5123,44.5222,32000.0
2013-03-14 14:50:00,44.94,44.95,44.91,44.93,75600.0,44.542,44.5519,44.5123,44.5321,75600.0
2013-03-14 14:55:00,44.93,44.95,44.9,44.9,111600.0,44.5321,44.5519,44.5024,44.5024,111600.0
2013-03-14 15:00:00,44.89,44.92,44.87,44.91,125600.0,44.4925,44.5222,44.4726,44.5123,125600.0
2013-03-14 15:05:00,44.92,44.93,44.8,44.81,163200.0,44.5222,44.5321,44.4033,44.4132,163200.0
2013-03-14 15:10:00,44.84,44.86,44.73,44.74,180000.0,44.4429,44.4627,44.3339,44.3438,180000.0
2013-03-14 15:15:00,44.74,44.74,44.63,44.65,178800.0,44.3438,44.3438,44.2348,44.2546,178800.0
2013-03-14 15:20:00,44.65,44.73,44.62,44.66,110000.0,44.2546,44.3339,44.2249,44.2645,110000.0
2013-03-14 15:25:00,44.66,44.66,44.59,44.6,80400.0,44.2645,44.2645,44.1951,44.205,80400.0
2013-03-14 15:30:00,44.6,44.69,44.6,44.66,78800.0,44.205,44.2942,44.205,44.2645,78800.0
2013-03-14 15:35:00,44.66,44.74,44.66,44.68,124000.0,44.2645,44.3438,44.2645,44.2843,124000.0
2013-03-14 15:40:00,44.69,44.76,44.68,44.75,96400.0,44.2942,44.3636,44.2843,44.3537,96400.0
2013-03-14 15:45:00,44.75,44.78,44.68,44.69,178400.0,44.3537,44.3834,44.2843,44.2942,178400.0
2013-03-14 15:50:00,44.69,44.7,44.62,44.63,328400.0,44.2942,44.3041,44.2249,44.2348,328400.0
2013-03-14 15:55:00,44.63,44.65,44.6,44.63,489200.0,44.2348,44.2546,44.205,44.2348,489200.0
2013-03-15 09:30:00,44.57,44.93,44.48,44.82,1210400.0,44.1753,44.5321,44.0861,44.4231,1210400.0
2013-03-15 09:35:00,44.82,44.96,44.59,44.64,141600.0,44.4231,44.5618,44.1951,44.2447,141600.0
2013-03-15 09:40:00,44.63,44.64,44.54,44.54,149200.0,44.2348,44.2447,44.1456,44.1456,149200.0
2013-03-15 09:45:00,44.55,44.55,44.42,44.42,178400.0,44.1555,44.1555,44.0266,44.0266,178400.0
2013-03-15 09:50:00,44.42,44.43,44.35,44.38,137200.0,44.0266,44.0365,43.9572,43.987,137200.0
2013-03-15 09:55:00,44.39,44.4,44.26,44.31,128000.0,43.9969,44.0068,43.868,43.9176,128000.0
2013-03-15 10:00:00,44.31,44.31,44.24,44.25,128400.0,43.9176,43.9176,43.8482,43.8581,128400.0
2013-03-15 10:05:00,44.26,44.35,44.24,44.35,123600.0,43.868,43.9572,43.8482,43.9572,123600.0
2013-03-15 10:10:00,44.35,44.36,44.26,44.27,56800.0,43.9572,43.9672,43.868,43.878,56800.0
2013-03-15 10:15:00,44.26,44.26,44.16,44.18,54400.0,43.868,43.868,43.7689,43.7888,54400.0
2013-03-15 10:20:00,44.18,44.21,44.18,44.2,56800.0,43.7888,43.8185,43.7888,43.8086,56800.0
2013-03-15 10:25:00,44.21,44.27,44.2,44.25,59600.0,43.8185,43.878,43.8086,43.8581,59600.0
2013-03-15 10:30:00,44.25,44.25,44.13,44.18,70400.0,43.8581,43.8581,43.7392,43.7888,70400.0
2013-03-15 10:35:00,44.19,44.23,44.17,44.21,26400.0,43.7987,43.8383,43.7788,43.8185,26400.0
2013-03-15 10:40:00,44.2,44.2,44.17,44.19,40800.0,43.8086,43.8086,43.7788,43.7987,40800.0
2013-03-15 10:45:00,44.19,44.24,44.19,44.24,46800.0,43.7987,43.8482,43.7987,43.8482,46800.0
2013-03-15 10:50:00,44.24,44.27,44.23,44.27,40400.0,43.8482,43.878,43.8383,43.878,40400.0
2013-03-15 10:55:00,44.26,44.27,44.24,44.25,28800.0,43.868,43.878,43.8482,43.8581,28800.0
2013-03-15 11:00:00,44.24,44.29,44.22,44.29,126800.0,43.8482,43.8978,43.8284,43.8978,126800.0
2013-03-15 11:05:00,44.29,44.38,44.28,44.33,111600.0,43.8978,43.987,43.8879,43.9374,111600.0
2013-03-15 11:10:00,44.34,44.37,44.33,44.33,18400.0,43.9473,43.9771,43.9374,43.9374,18400.0
2013-03-15 11:15:00,44.35,44.38,44.33,44.38,39600.0,43.9572,43.987,43.9374,43.987,39600.0
2013-03-15 11:20:00,44.37,44.39,44.32,44.39,40000.0,43.9771,43.9969,43.9275,43.9969,40000.0
2013-03-15 11:25:00,44.39,44.44,44.39,44.43,39200.0,43.9969,44.0465,43.9969,44.0365,39200.0
2013-03-15 11:30:00,44.42,44.43,44.36,44.43,50800.0,44.0266,44.0365,43.9672,44.0365,50800.0
2013-03-15 11:35:00,44.42,44.44,44.41,44.43,34000.0,44.0266,44.0465,44.0167,44.0365,34000.0
2013-03-15 11:40:00,44.42,44.42,44.37,44.41,29200.0,44.0266,44.0266,43.9771,44.0167,29200.0
2013-03-15 11:45:00,44.41,44.44,44.41,44.44,22000.0,44.0167,44.0465,44.0167,44.0465,22000.0
2013-03-15 11:50:00,44.44,44.44,44.39,44.41,102000.0,44.0465,44.0465,43.9969,44.0167,102000.0
2013-03-15 11:55:00,44.4,44.42,44.4,44.41,20000.0,44.0068,44.0266,44.0068,44.0167,20000.0
2013-03-15 12:00:00,44.41,44.43,44.32,44.32,127600.0,44.0167,44.0365,43.9275,43.9275,127600.0
2013-03-15 12:05:00,44.34,44.35,44.28,44.28,52400.0,43.9473,43.9572,43.8879,43.8879,52400.0
2013-03-15 12:10:00,44.31,44.31,44.28,44.29,96000.0,43.9176,43.9176,43.8879,43.8978,96000.0
2013-03-15 12:15:00,44.29,44.35,44.28,44.31,45200.0,43.8978,43.9572,43.8879,43.9176,45200.0
2013-03-15 12:20:00,44.29,44.32,44.28,44.32,42800.0,43.8978,43.9275,43.8879,43.9275,42800.0
2013-03-15 12:25:00,44.31,44.38,44.3,44.36,46000.0,43.9176,43.987,43.9077,43.9672,46000.0
2013-03-15 12:30:00,44.36,44.38,44.32,44.36,25200.0,43.9672,43.987,43.9275,43.9672,25200.0
2013-03-15 12:35:00,44.37,44.4,44.36,44.37,46800.0,43.9771,44.0068,43.9672,43.9771,46800.0
2013-03-15 12:40:00,44.37,44.38,44.37,44.38,19600.0,43.9771,43.987,43.9771,43.987,19600.0
2013-03-15 12:45:00,44.38,44.42,44.38,44.42,25200.0,43.987,44.0266,43.987,44.0266,25200.0
2013-03-15 12:50:00,44.41,44.42,44.37,44.38,36400.0,44.0167,44.0266,43.9771,43.987,36400.0
2013-03-15 12:55:00,44.38,44.39,44.37,44.39,32400.0,43.987,43.9969,43.9771,43.9969,32400.0
2013-03-15 13:00:00,44.39,44.41,44.38,44.39,26000.0,43.9969,44.0167,43.987,43.9969,26000.0
2013-03-15 13:05:00,44.39,44.42,44.39,44.42,20000.0,43.9969,44.0266,43.9969,44.0266,20000.0
2013-03-15 13:10:00,44.41,44.44,44.4,44.41,107200.0,44.0167,44.0465,44.0068,44.0167,107200.0
2013-03-15 13:15:00,44.41,44.44,44.4,44.44,26400.0,44.0167,44.0465,44.0068,44.0465,26400.0
2013-03-15 13:20:00,44.44,44.46,44.42,44.42,34000.0,44.0465,44.0663,44.0266,44.0266,34000.0
2013-03-15 13:25:00,44.43,44.44,44.37,44.39,65600.0,44.0365,44.0465,43.9771,43.9969,65600.0
2013-03-15 13:30:00,44.38,44.43,44.37,44.42,25600.0,43.987,44.0365,43.9771,44.0266,25600.0
2013-03-15 13:35:00,44.42,44.44,44.42,44.42,11200.0,44.0266,44.0465,44.0266,44.0266,11200.0
2013-03-15 13:40:00,44.43,44.43,44.4,44.42,25200.0,44.0365,44.0365,44.0068,44.0266,25200.0
2013-03-15 13:45:00,44.42,44.43,44.36,44.38,110400.0,44.0266,44.0365,43.9672,43.987,110400.0
2013-03-15 13:50:00,44.38,44.39,44.36,44.37,17200.0,43.987,43.9969,43.9672,43.9771,17200.0
2013-03-15 13:55:00,44.37,44.38,44.31,44.33,118800.0,43.9771,43.987,43.9176,43.9374,118800.0
2013-03-15 14:00:00,44.33,44.33,44.26,44.27,127600.0,43.9374,43.9374,43.868,43.878,127600.0
2013-03-15 14:05:00,44.27,44.27,44.17,44.22,60400.0,43.878,43.878,43.7788,43.8284,60400.0
2013-03-15 14:10:00,44.22,44.28,44.22,44.25,93200.0,43.8284,43.8879,43.8284,43.8581,93200.0
2013-03-15 14:15:00,44.25,44.3,44.24,44.24,40000.0,43.8581,43.9077,43.8482,43.8482,40000.0
2013-03-15 14:20:00,44.24,44.28,44.23,44.27,47600.0,43.8482,43.8879,43.8383,43.878,47600.0
2013-03-15 14:25:00,44.27,44.27,44.23,44.23,39600.0,43.878,43.878,43.8383,43.8383,39600.0
2013-03-15 14:30:00,44.23,44.26,44.23,44.26,67600.0,43.8383,43.868,43.8383,43.868,67600.0
2013-03-15 14:35:00,44.27,44.27,44.19,44.24,74800.0,43.878,43.878,43.7987,43.8482,74800.0
2013-03-15 14:40:00,44.22,44.23,44.18,44.22,14000.0,43.8284,43.8383,43.7888,43.8284,14000.0
2013-03-15 14:45:00,44.22,44.22,44.15,44.17,44800.0,43.8284,43.8284,43.759,43.7788,44800.0
2013-03-15 14:50:00,44.17,44.19,44.13,44.14,49600.0,43.7788,43.7987,43.7392,43.7491,49600.0
2013-03-15 14:55:00,44.13,44.2,44.12,44.19,46800.0,43.7392,43.8086,43.7293,43.7987,46800.0
2013-03-15 15:00:00,44.2,44.23,44.17,44.21,76000.0,43.8086,43.8383,43.7788,43.8185,76000.0
2013-03-15 15:05:00,44.22,44.23,44.06,44.2,220400.0,43.8284,43.8383,43.6698,43.8086,220400.0
2013-03-15 15:10:00,44.19,44.24,44.19,44.2,62800.0,43.7987,43.8482,43.7987,43.8086,62800.0
2013-03-15 15:15:00,44.2,44.22,44.19,44.21,31600.0,43.8086,43.8284,43.7987,43.8185,31600.0
2013-03-15 15:20:00,44.21,44.21,44.17,44.18,39200.0,43.8185,43.8185,43.7788,43.7888,39200.0
2013-03-15 15:25:00,44.17,44.18,44.15,44.17,36800.0,43.7788,43.7888,43.759,43.7788,36800.0
2013-03-15 15:30:00,44.16,44.17,44.14,44.17,57200.0,43.7689,43.7788,43.7491,43.7788,57200.0
2013-03-15 15:35:00,44.17,44.19,44.16,44.19,166800.0,43.7788,43.7987,43.7689,43.7987,166800.0
2013-03-15 15:40:00,44.19,44.21,44.06,44.08,260800.0,43.7987,43.8185,43.6698,43.6896,260800.0
2013-03-15 15:45:00,44.07,44.18,44.05,44.15,158800.0,43.6797,43.7888,43.6599,43.759,158800.0
2013-03-15 15:50:00,44.15,44.16,44.13,44.13,138800.0,43.759,43.7689,43.7392,43.7392,138800.0
2013-03-15 15:55:00,44.13,44.14,44.08,44.13,402400.0,43.7392,43.7491,43.6896,43.7392,402400.0
2013-03-18 09:30:00,43.75,43.83,43.48,43.5,323600.0,43.3626,43.4419,43.095,43.1148,323600.0
2013-03-18 09:35:00,43.48,43.6,43.47,43.54,216000.0,43.095,43.2139,43.085,43.1544,216000.0
2013-03-18 09:40:00,43.59,43.74,43.56,43.74,70400.0,43.204,43.3526,43.1742,43.3526,70400.0
2013-03-18 09:45:00,43.73,43.8,43.71,43.76,115200.0,43.3427,43.4121,43.3229,43.3725,115200.0
2013-03-18 09:50:00,43.77,43.77,43.65,43.66,36400.0,43.3824,43.3824,43.2634,43.2734,36400.0
2013-03-18 09:55:00,43.66,43.67,43.61,43.66,35600.0,43.2734,43.2833,43.2238,43.2734,35600.0
2013-03-18 10:00:00,43.65,43.88,43.63,43.84,76400.0,43.2634,43.4914,43.2436,43.4518,76400.0
2013-03-18 10:05:00,43.83,43.85,43.7,43.79,103200.0,43.4419,43.4617,43.313,43.4022,103200.0
2013-03-18 10:10:00,43.83,43.84,43.76,43.83,55600.0,43.4419,43.4518,43.3725,43.4419,55600.0
2013-03-18 10:15:00,43.83,43.97,43.83,43.97,68400.0,43.4419,43.5806,43.4419,43.5806,68400.0
2013-03-18 10:20:00,43.97,43.97,43.84,43.85,47600.0,43.5806,43.5806,43.4518,43.4617,47600.0
2013-03-18 10:25:00,43.87,44.0,43.87,43.97,30800.0,43.4815,43.6103,43.4815,43.5806,30800.0
2013-03-18 10:30:00,43.99,44.04,43.91,43.96,68400.0,43.6004,43.65,43.5211,43.5707,68400.0
2013-03-18 10:35:00,43.97,44.03,43.96,44.01,36000.0,43.5806,43.6401,43.5707,43.6203,36000.0
2013-03-18 10:40:00,44.0,44.0,43.97,44.0,26400.0,43.6103,43.6103,43.5806,43.6103,26400.0
2013-03-18 10:45:00,43.98,44.1,43.95,44.1,32000.0,43.5905,43.7095,43.5608,43.7095,32000.0
2013-03-18 10:50:00,44.1,44.11,43.94,43.95,100400.0,43.7095,43.7194,43.5509,43.5608,100400.0
2013-03-18 10:55:00,43.95,43.96,43.85,43.88,45600.0,43.5608,43.5707,43.4617,43.4914,45600.0
2013-03-18 11:00:00,43.88,44.05,43.88,44.05,84400.0,43.4914,43.6599,43.4914,43.6599,84400.0
2013-03-18 11:05:00,44.05,44.1,44.03,44.07,60800.0,43.6599,43.7095,43.6401,43.6797,60800.0
2013-03-18 11:10:00,44.08,44.16,44.07,44.07,36400.0,43.6896,43.7689,43.6797,43.6797,36400.0
2013-03-18 11:15:00,44.07,44.11,44.01,44.03,50800.0,43.6797,43.7194,43.6203,43.6401,50800.0
2013-03-18 11:20:00,44.02,44.03,43.98,43.99,51600.0,43.6302,43.6401,43.5905,43.6004,51600.0
2013-03-18 11:25:00,44.02,44.05,43.96,43.96,43200.0,43.6302,43.6599,43.5707,43.5707,43200.0
2013-03-18 11:30:00,43.97,43.98,43.93,43.96,33200.0,43.5806,43.5905,43.541,43.5707,33200.0
2013-03-18 11:35:00,43.96,44.02,43.96,44.01,36000.0,43.5707,43.6302,43.5707,43.6203,36000.0
2013-03-18 11:40:00,44.01,44.04,44.0,44.03,39600.0,43.6203,43.65,43.6103,43.6401,39600.0
2013-03-18 11:45:00,44.02,44.05,44.01,44.04,16000.0,43.6302,43.6599,43.6203,43.65,16000.0
2013-03-18 11:50:00,44.05,44.15,44.05,44.05,64000.0,43.6599,43.759,43.6599,43.6599,64000.0
2013-03-18 11:55:00,44.04,44.15,44.04,44.15,70000.0,43.65,43.759,43.65,43.759,70000.0
2013-03-18 12:00:00,44.15,44.2,44.14,44.19,27200.0,43.759,43.8086,43.7491,43.7987,27200.0
2013-03-18 12:05:00,44.19,44.2,44.15,44.18,30400.0,43.7987,43.8086,43.759,43.7888,30400.0
2013-03-18 12:10:00,44.19,44.25,44.15,44.15,60400.0,43.7987,43.8581,43.759,43.759,60400.0
2013-03-18 12:15:00,44.13,44.18,44.12,44.15,35200.0,43.7392,43.7888,43.7293,43.759,35200.0
2013-03-18 12:20:00,44.15,44.25,44.15,44.2,38800.0,43.759,43.8581,43.759,43.8086,38800.0
2013-03-18 12:25:00,44.2,44.21,44.14,44.14,30000.0,43.8086,43.8185,43.7491,43.7491,30000.0
2013-03-18 12:30:00,44.16,44.19,44.15,44.17,19600.0,43.7689,43.7987,43.759,43.7788,19600.0
2013-03-18 12:35:00,44.16,44.19,44.15,44.18,22000.0,43.7689,43.7987,43.759,43.7888,22000.0
2013-03-18 12:40:00,44.16,44.16,44.09,44.09,25600.0,43.7689,43.7689,43.6996,43.6996,25600.0
2013-03-18 12:45:00,44.1,44.12,44.08,44.08,26000.0,43.7095,43.7293,43.6896,43.6896,26000.0
2013-03-18 12:50:00,44.08,44.1,44.05,44.06,18000.0,43.6896,43.7095,43.6599,43.6698,18000.0
2013-03-18 12:55:00,44.05,44.08,44.03,44.08,16400.0,43.6599,43.6896,43.6401,43.6896,16400.0
2013-03-18 13:00:00,44.07,44.08,43.98,43.98,40800.0,43.6797,43.6896,43.5905,43.5905,40800.0
2013-03-18 13:05:00,44.0,44.07,43.99,44.04,58400.0,43.6103,43.6797,43.6004,43.65,58400.0
2013-03-18 13:10:00,44.04,44.06,44.01,44.02,31600.0,43.65,43.6698,43.6203,43.6302,31600.0
2013-03-18 13:15:00,44.02,44.04,43.96,43.97,30400.0,43.6302,43.65,43.5707,43.5806,30400.0
2013-03-18 13:20:00,43.97,43.98,43.89,43.93,55600.0,43.5806,43.5905,43.5013,43.541,55600.0
2013-03-18 13:25:00,43.92,43.93,43.82,43.82,62000.0,43.5311,43.541,43.4319,43.4319,62000.0
2013-03-18 13:30:00,43.82,43.85,43.79,43.83,71600.0,43.4319,43.4617,43.4022,43.4419,71600.0
2013-03-18 13:35:00,43.83,43.83,43.77,43.81,58400.0,43.4419,43.4419,43.3824,43.422,58400.0
2013-03-18 13:40:00,43.81,43.81,43.78,43.8,32000.0,43.422,43.422,43.3923,43.4121,32000.0
2013-03-18 13:45:00,43.81,43.82,43.74,43.77,43600.0,43.422,43.4319,43.3526,43.3824,43600.0
2013-03-18 13:50:00,43.77,43.77,43.71,43.71,33600.0,43.3824,43.3824,43.3229,43.3229,33600.0
2013-03-18 13:55:00,43.72,43.77,43.71,43.72,50400.0,43.3328,43.3824,43.3229,43.3328,50400.0
2013-03-18 14:00:00,43.74,43.77,43.73,43.74,41600.0,43.3526,43.3824,43.3427,43.3526,41600.0
2013-03-18 14:05:00,43.77,43.84,43.77,43.83,54400.0,43.3824,43.4518,43.3824,43.4419,54400.0
2013-03-18 14:10:00,43.82,43.86,43.79,43.86,34800.0,43.4319,43.4716,43.4022,43.4716,34800.0
2013-03-18 14:15:00,43.84,43.86,43.79,43.8,42400.0,43.4518,43.4716,43.4022,43.4121,42400.0
2013-03-18 14:20:00,43.81,43.86,43.79,43.84,42400.0,43.422,43.4716,43.4022,43.4518,42400.0
2013-03-18 14:25:00,43.83,43.83,43.74,43.76,123600.0,43.4419,43.4419,43.3526,43.3725,123600.0
2013-03-18 14:30:00,43.78,43.79,43.67,43.72,388000.0,43.3923,43.4022,43.2833,43.3328,388000.0
2013-03-18 14:35:00,43.73,43.85,43.73,43.83,287600.0,43.3427,43.4617,43.3427,43.4419,287600.0
2013-03-18 14:40:00,43.83,43.86,43.8,43.86,187200.0,43.4419,43.4716,43.4121,43.4716,187200.0
2013-03-18 14:45:00,43.85,43.88,43.79,43.81,306400.0,43.4617,43.4914,43.4022,43.422,306400.0
2013-03-18 14:50:00,43.81,43.81,43.72,43.76,52400.0,43.422,43.422,43.3328,43.3725,52400.0
2013-03-18 14:55:00,43.76,43.76,43.63,43.65,87600.0,43.3725,43.3725,43.2436,43.2634,87600.0
2013-03-18 15:00:00,43.64,43.74,43.64,43.71,71600.0,43.2535,43.3526,43.2535,43.3229,71600.0
2013-03-18 15:05:00,43.72,43.79,43.72,43.73,48000.0,43.3328,43.4022,43.3328,43.3427,48000.0
2013-03-18 15:10:00,43.72,43.76,43.72,43.72,50400.0,43.3328,43.3725,43.3328,43.3328,50400.0
2013-03-18 15:15:00,43.74,43.75,43.63,43.66,83600.0,43.3526,43.3626,43.2436,43.2734,83600.0
2013-03-18 15:20:00,43.66,43.66,43.59,43.65,116800.0,43.2734,43.2734,43.204,43.2634,116800.0
2013-03-18 15:25:00,43.66,43.66,43.54,43.56,60400.0,43.2734,43.2734,43.1544,43.1742,60400.0
2013-03-18 15:30:00,43.54,43.59,43.53,43.56,84800.0,43.1544,43.204,43.1445,43.1742,84800.0
2013-03-18 15:35:00,43.55,43.57,43.49,43.52,123200.0,43.1643,43.1842,43.1049,43.1346,123200.0
2013-03-18 15:40:00,43.52,43.57,43.48,43.52,123600.0,43.1346,43.1842,43.095,43.1346,123600.0
2013-03-18 15:45:00,43.52,43.54,43.49,43.49,120800.0,43.1346,43.1544,43.1049,43.1049,120800.0
2013-03-18 15:50:00,43.49,43.52,43.46,43.46,168000.0,43.1049,43.1346,43.0751,43.0751,168000.0
2013-03-18 15:55:00,43.46,43.55,43.46,43.53,195600.0,43.0751,43.1643,43.0751,43.1445,195600.0
2013-03-19 09:30:00,43.63,43.68,43.52,43.53,158800.0,43.2436,43.2932,43.1346,43.1445,158800.0
2013-03-19 09:35:00,43.52,43.56,43.45,43.51,194400.0,43.1346,43.1742,43.0652,43.1247,194400.0
2013-03-19 09:40:00,43.51,43.58,43.47,43.54,149200.0,43.1247,43.1941,43.085,43.1544,149200.0
2013-03-19 09:45:00,43.53,43.55,43.49,43.49,119200.0,43.1445,43.1643,43.1049,43.1049,119200.0
2013-03-19 09:50:00,43.5,43.55,43.48,43.5,110400.0,43.1148,43.1643,43.095,43.1148,110400.0
2013-03-19 09:55:00,43.49,43.54,43.41,43.52,227600.0,43.1049,43.1544,43.0256,43.1346,227600.0
2013-03-19 10:00:00,43.52,43.56,43.5,43.51,44800.0,43.1346,43.1742,43.1148,43.1247,44800.0
2013-03-19 10:05:00,43.5,43.5,43.24,43.3,146400.0,43.1148,43.1148,42.8571,42.9165,146400.0
2013-03-19 10:10:00,43.28,43.34,43.24,43.25,49200.0,42.8967,42.9562,42.8571,42.867,49200.0
2013-03-19 10:15:00,43.24,43.3,43.22,43.25,52000.0,42.8571,42.9165,42.8373,42.867,52000.0
2013-03-19 10:20:00,43.25,43.26,43.24,43.24,113600.0,42.867,42.8769,42.8571,42.8571,113600.0
2013-03-19 10:25:00,43.25,43.3,43.2,43.23,112400.0,42.867,42.9165,42.8174,42.8472,112400.0
2013-03-19 10:30:00,43.2,43.22,43.16,43.16,71600.0,42.8174,42.8373,42.7778,42.7778,71600.0
2013-03-19 10:35:00,43.15,43.23,43.13,43.19,85600.0,42.7679,42.8472,42.7481,42.8075,85600.0
2013-03-19 10:40:00,43.22,43.24,43.21,43.23,46000.0,42.8373,42.8571,42.8273,42.8472,46000.0
2013-03-19 10:45:00,43.25,43.27,43.14,43.14,100000.0,42.867,42.8868,42.758,42.758,100000.0
2013-03-19 10:50:00,43.13,43.17,43.09,43.16,88400.0,42.7481,42.7877,42.7084,42.7778,88400.0
2013-03-19 10:55:00,43.16,43.23,43.13,43.23,41600.0,42.7778,42.8472,42.7481,42.8472,41600.0
2013-03-19 11:00:00,43.22,43.24,43.13,43.22,54000.0,42.8373,42.8571,42.7481,42.8373,54000.0
2013-03-19 11:05:00,43.22,43.33,43.21,43.32,178400.0,42.8373,42.9463,42.8273,42.9364,178400.0
2013-03-19 11:10:00,43.32,43.43,43.3,43.43,146400.0,42.9364,43.0454,42.9165,43.0454,146400.0
2013-03-19 11:15:00,43.45,43.51,43.45,43.47,104000.0,43.0652,43.1247,43.0652,43.085,104000.0
2013-03-19 11:20:00,43.48,43.48,43.45,43.48,29200.0,43.095,43.095,43.0652,43.095,29200.0
2013-03-19 11:25:00,43.46,43.5,43.41,43.41,46400.0,43.0751,43.1148,43.0256,43.0256,46400.0
2013-03-19 11:30:00,43.44,43.47,43.38,43.39,28000.0,43.0553,43.085,42.9958,43.0057,28000.0
2013-03-19 11:35:00,43.38,43.41,43.37,43.38,98000.0,42.9958,43.0256,42.9859,42.9958,98000.0
2013-03-19 11:40:00,43.36,43.39,43.3,43.3,49200.0,42.976,43.0057,42.9165,42.9165,49200.0
2013-03-19 11:45:00,43.3,43.33,43.21,43.21,36400.0,42.9165,42.9463,42.8273,42.8273,36400.0
2013-03-19 11:50:00,43.21,43.21,43.03,43.06,84000.0,42.8273,42.8273,42.6489,42.6787,84000.0
2013-03-19 11:55:00,43.05,43.06,42.88,43.02,116800.0,42.6688,42.6787,42.5003,42.639,116800.0
2013-03-19 12:00:00,43.0,43.08,42.99,43.06,110000.0,42.6192,42.6985,42.6093,42.6787,110000.0
2013-03-19 12:05:00,43.06,43.09,43.04,43.09,45600.0,42.6787,42.7084,42.6588,42.7084,45600.0
2013-03-19 12:10:00,43.07,43.07,42.98,43.02,44400.0,42.6886,42.6886,42.5994,42.639,44400.0
2013-03-19 12:15:00,43.02,43.15,43.0,43.13,74400.0,42.639,42.7679,42.6192,42.7481,74400.0
2013-03-19 12:20:00,43.15,43.21,43.11,43.11,40400.0,42.7679,42.8273,42.7282,42.7282,40400.0
2013-03-19 12:25:00,43.11,43.18,43.11,43.16,50000.0,42.7282,42.7976,42.7282,42.7778,50000.0
2013-03-19 12:30:00,43.15,43.15,43.05,43.07,31200.0,42.7679,42.7679,42.6688,42.6886,31200.0
2013-03-19 12:35:00,43.07,43.11,43.06,43.1,18000.0,42.6886,42.7282,42.6787,42.7183,18000.0
2013-03-19 12:40:00,43.09,43.15,43.09,43.09,78800.0,42.7084,42.7679,42.7084,42.7084,78800.0
2013-03-19 12:45:00,43.12,43.13,43.07,43.08,48000.0,42.7381,42.7481,42.6886,42.6985,48000.0
2013-03-19 12:50:00,43.08,43.09,43.05,43.06,58000.0,42.6985,42.7084,42.6688,42.6787,58000.0
2013-03-19 12:55:00,43.06,43.07,42.9,42.94,74000.0,42.6787,42.6886,42.5201,42.5597,74000.0
2013-03-19 13:00:00,42.96,42.99,42.94,42.94,30400.0,42.5796,42.6093,42.5597,42.5597,30400.0
2013-03-19 13:05:00,42.96,43.01,42.95,42.95,20800.0,42.5796,42.6291,42.5696,42.5696,20800.0
2013-03-19 13:10:00,42.95,42.96,42.9,42.92,29200.0,42.5696,42.5796,42.5201,42.5399,29200.0
2013-03-19 13:15:00,42.91,42.92,42.85,42.86,35200.0,42.53,42.5399,42.4705,42.4804,35200.0
2013-03-19 13:20:00,42.85,42.85,42.76,42.79,73600.0,42.4705,42.4705,42.3813,42.4111,73600.0
2013-03-19 13:25:00,42.82,42.85,42.79,42.83,24400.0,42.4408,42.4705,42.4111,42.4507,24400.0
2013-03-19 13:30:00,42.83,42.9,42.8,42.85,33600.0,42.4507,42.5201,42.421,42.4705,33600.0
2013-03-19 13:35:00,42.85,42.86,42.75,42.79,33600.0,42.4705,42.4804,42.3714,42.4111,33600.0
2013-03-19 13:40:00,42.78,42.8,42.73,42.77,58400.0,42.4012,42.421,42.3516,42.3912,58400.0
2013-03-19 13:45:00,42.75,42.75,42.67,42.71,99200.0,42.3714,42.3714,42.2921,42.3318,99200.0
2013-03-19 13:50:00,42.71,42.75,42.69,42.72,76000.0,42.3318,42.3714,42.3119,42.3417,76000.0
2013-03-19 13:55:00,42.72,42.76,42.71,42.71,107600.0,42.3417,42.3813,42.3318,42.3318,107600.0
2013-03-19 14:00:00,42.73,42.82,42.72,42.75,90800.0,42.3516,42.4408,42.3417,42.3714,90800.0
2013-03-19 14:05:00,42.74,42.8,42.71,42.77,97600.0,42.3615,42.421,42.3318,42.3912,97600.0
2013-03-19 14:10:00,42.77,42.77,42.7,42.75,106800.0,42.3912,42.3912,42.3219,42.3714,106800.0
2013-03-19 14:15:00,42.75,42.75,42.64,42.68,75200.0,42.3714,42.3714,42.2624,42.302,75200.0
2013-03-19 14:20:00,42.68,42.74,42.66,42.74,53200.0,42.302,42.3615,42.2822,42.3615,53200.0
2013-03-19 14:25:00,42.74,42.77,42.67,42.74,83600.0,42.3615,42.3912,42.2921,42.3615,83600.0
2013-03-19 14:30:00,42.71,42.8,42.7,42.74,90800.0,42.3318,42.421,42.3219,42.3615,90800.0
2013-03-19 14:35:00,42.74,42.74,42.69,42.71,86000.0,42.3615,42.3615,42.3119,42.3318,86000.0
2013-03-19 14:40:00,42.71,42.72,42.63,42.7,62400.0,42.3318,42.3417,42.2525,42.3219,62400.0
2013-03-19 14:45:00,42.71,42.73,42.65,42.66,42800.0,42.3318,42.3516,42.2723,42.2822,42800.0
2013-03-19 14:50:00,42.65,42.67,42.59,42.66,61600.0,42.2723,42.2921,42.2128,42.2822,61600.0
2013-03-19 14:55:00,42.66,42.71,42.65,42.7,52800.0,42.2822,42.3318,42.2723,42.3219,52800.0
2013-03-19 15:00:00,42.71,42.76,42.69,42.7,62400.0,42.3318,42.3813,42.3119,42.3219,62400.0
2013-03-19 15:05:00,42.69,42.7,42.63,42.66,52000.0,42.3119,42.3219,42.2525,42.2822,52000.0
2013-03-19 15:10:00,42.67,42.81,42.63,42.81,93600.0,42.2921,42.4309,42.2525,42.4309,93600.0
2013-03-19 15:15:00,42.81,42.9,42.77,42.77,100400.0,42.4309,42.5201,42.3912,42.3912,100400.0
2013-03-19 15:20:00,42.77,42.83,42.69,42.72,54400.0,42.3912,42.4507,42.3119,42.3417,54400.0
2013-03-19 15:25:00,42.73,42.77,42.67,42.71,69600.0,42.3516,42.3912,42.2921,42.3318,69600.0
2013-03-19 15:30:00,42.71,42.72,42.63,42.64,86800.0,42.3318,42.3417,42.2525,42.2624,86800.0
2013-03-19 15:35:00,42.65,42.77,42.62,42.76,134800.0,42.2723,42.3912,42.2426,42.3813,134800.0
2013-03-19 15:40:00,42.77,42.79,42.71,42.73,189200.0,42.3912,42.4111,42.3318,42.3516,189200.0
2013-03-19 15:45:00,42.71,42.72,42.62,42.64,153600.0,42.3318,42.3417,42.2426,42.2624,153600.0
2013-03-19 15:50:00,42.7,42.72,42.63,42.72,194400.0,42.3219,42.3417,42.2525,42.3417,194400.0
2013-03-19 15:55:00,42.72,42.85,42.72,42.81,277600.0,42.3417,42.4705,42.3417,42.4309,277600.0
2013-03-20 09:30:00,43.29,43.29,43.1,43.12,117200.0,42.9066,42.9066,42.7183,42.7381,117200.0
2013-03-20 09:35:00,43.16,43.38,43.05,43.38,72800.0,42.7778,42.9958,42.6688,42.9958,72800.0
2013-03-20 09:40:00,43.37,43.42,43.29,43.35,83600.0,42.9859,43.0355,42.9066,42.9661,83600.0
2013-03-20 09:45:00,43.38,43.38,43.13,43.13,48000.0,42.9958,42.9958,42.7481,42.7481,48000.0
2013-03-20 09:50:00,43.12,43.21,43.11,43.11,101200.0,42.7381,42.8273,42.7282,42.7282,101200.0
2013-03-20 09:55:00,43.1,43.17,43.05,43.14,44000.0,42.7183,42.7877,42.6688,42.758,44000.0
2013-03-20 10:00:00,43.16,43.24,43.13,43.21,66400.0,42.7778,42.8571,42.7481,42.8273,66400.0
2013-03-20 10:05:00,43.22,43.22,43.16,43.17,53600.0,42.8373,42.8373,42.7778,42.7877,53600.0
2013-03-20 10:10:00,43.17,43.27,43.16,43.25,48800.0,42.7877,42.8868,42.7778,42.867,48800.0
2013-03-20 10:15:00,43.23,43.26,43.13,43.2,45200.0,42.8472,42.8769,42.7481,42.8174,45200.0
2013-03-20 10:20:00,43.21,43.21,43.1,43.12,26000.0,42.8273,42.8273,42.7183,42.7381,26000.0
2013-03-20 10:25:00,43.1,43.15,43.08,43.13,23200.0,42.7183,42.7679,42.6985,42.7481,23200.0
2013-03-20 10:30:00,43.13,43.17,43.08,43.08,40800.0,42.7481,42.7877,42.6985,42.6985,40800.0
2013-03-20 10:35:00,43.08,43.09,42.99,43.05,70000.0,42.6985,42.7084,42.6093,42.6688,70000.0
2013-03-20 10:40:00,43.06,43.07,43.04,43.05,38000.0,42.6787,42.6886,42.6588,42.6688,38000.0
2013-03-20 10:45:00,43.04,43.04,42.98,42.99,47200.0,42.6588,42.6588,42.5994,42.6093,47200.0
2013-03-20 10:50:00,42.97,43.02,42.95,43.01,40400.0,42.5895,42.639,42.5696,42.6291,40400.0
2013-03-20 10:55:00,43.02,43.16,42.98,43.13,80800.0,42.639,42.7778,42.5994,42.7481,80800.0
2013-03-20 11:00:00,43.14,43.16,43.1,43.15,39200.0,42.758,42.7778,42.7183,42.7679,39200.0
2013-03-20 11:05:00,43.16,43.17,43.15,43.15,32800.0,42.7778,42.7877,42.7679,42.7679,32800.0
2013-03-20 11:10:00,43.16,43.18,43.13,43.15,40400.0,42.7778,42.7976,42.7481,42.7679,40400.0
2013-03-20 11:15:00,43.14,43.16,43.08,43.08,31600.0,42.758,42.7778,42.6985,42.6985,31600.0
2013-03-20 11:20:00,43.08,43.13,43.08,43.13,26800.0,42.6985,42.7481,42.6985,42.7481,26800.0
2013-03-20 11:25:00,43.13,43.15,43.11,43.11,22800.0,42.7481,42.7679,42.7282,42.7282,22800.0
2013-03-20 11:30:00,43.13,43.15,43.12,43.12,25200.0,42.7481,42.7679,42.7381,42.7381,25200.0
2013-03-20 11:35:00,43.13,43.14,43.12,43.13,16800.0,42.7481,42.758,42.7381,42.7481,16800.0
2013-03-20 11:40:00,43.13,43.14,43.09,43.13,50000.0,42.7481,42.758,42.7084,42.7481,50000.0
2013-03-20 11:45:00,43.13,43.14,43.08,43.1,54800.0,42.7481,42.758,42.6985,42.7183,54800.0
2013-03-20 11:50:00,43.1,43.1,43.08,43.09,20400.0,42.7183,42.7183,42.6985,42.7084,20400.0
2013-03-20 11:55:00,43.1,43.12,43.03,43.03,22000.0,42.7183,42.7381,42.6489,42.6489,22000.0
2013-03-20 12:00:00,43.03,43.04,43.02,43.03,26800.0,42.6489,42.6588,42.639,42.6489,26800.0
2013-03-20 12:05:00,43.05,43.05,43.01,43.03,38400.0,42.6688,42.6688,42.6291,42.6489,38400.0
2013-03-20 12:10:00,43.03,43.09,43.03,43.09,25600.0,42.6489,42.7084,42.6489,42.7084,25600.0
2013-03-20 12:15:00,43.08,43.08,43.07,43.07,12000.0,42.6985,42.6985,42.6886,42.6886,12000.0
2013-03-20 12:20:00,43.08,43.1,43.08,43.09,18000.0,42.6985,42.7183,42.6985,42.7084,18000.0
2013-03-20 12:25:00,43.08,43.11,43.08,43.11,12800.0,42.6985,42.7282,42.6985,42.7282,12800.0
2013-03-20 12:30:00,43.11,43.12,43.09,43.09,18000.0,42.7282,42.7381,42.7084,42.7084,18000.0
2013-03-20 12:35:00,43.09,43.09,43.06,43.07,8000.0,42.7084,42.7084,42.6787,42.6886,8000.0
2013-03-20 12:40:00,43.06,43.15,43.06,43.15,40000.0,42.6787,42.7679,42.6787,42.7679,40000.0
2013-03-20 12:45:00,43.14,43.18,43.11,43.11,35600.0,42.758,42.7976,42.7282,42.7282,35600.0
2013-03-20 12:50:00,43.14,43.15,43.11,43.14,46800.0,42.758,42.7679,42.7282,42.758,46800.0
2013-03-20 12:55:00,43.14,43.15,43.13,43.15,15200.0,42.758,42.7679,42.7481,42.7679,15200.0
2013-03-20 13:00:00,43.15,43.15,43.1,43.1,25200.0,42.7679,42.7679,42.7183,42.7183,25200.0
2013-03-20 13:05:00,43.1,43.1,43.08,43.08,17200.0,42.7183,42.7183,42.6985,42.6985,17200.0
2013-03-20 13:10:00,43.09,43.1,43.07,43.09,3600.0,42.7084,42.7183,42.6886,42.7084,3600.0
2013-03-20 13:15:00,43.1,43.12,43.08,43.08,21600.0,42.7183,42.7381,42.6985,42.6985,21600.0
2013-03-20 13:20:00,43.08,43.12,43.07,43.1,23600.0,42.6985,42.7381,42.6886,42.7183,23600.0
2013-03-20 13:25:00,43.11,43.13,43.11,43.11,9600.0,42.7282,42.7481,42.7282,42.7282,9600.0
2013-03-20 13:30:00,43.11,43.12,43.08,43.08,22400.0,42.7282,42.7381,42.6985,42.6985,22400.0
2013-03-20 13:35:00,43.08,43.08,43.04,43.05,25600.0,42.6985,42.6985,42.6588,42.6688,25600.0
2013-03-20 13:40:00,43.04,43.07,43.03,43.07,22000.0,42.6588,42.6886,42.6489,42.6886,22000.0
2013-03-20 13:45:00,43.07,43.07,43.04,43.07,18400.0,42.6886,42.6886,42.6588,42.6886,18400.0
2013-03-20 13:50:00,43.07,43.08,43.03,43.08,18000.0,42.6886,42.6985,42.6489,42.6985,18000.0
2013-03-20 13:55:00,43.07,43.08,43.05,43.05,13600.0,42.6886,42.6985,42.6688,42.6688,13600.0
2013-03-20 14:00:00,43.05,43.09,43.03,43.05,35600.0,42.6688,42.7084,42.6489,42.6688,35600.0
2013-03-20 14:05:00,43.08,43.09,42.98,43.0,69200.0,42.6985,42.7084,42.5994,42.6192,69200.0
2013-03-20 14:10:00,43.02,43.04,42.99,43.03,32000.0,42.639,42.6588,42.6093,42.6489,32000.0
2013-03-20 14:15:00,43.04,43.12,43.03,43.06,49600.0,42.6588,42.7381,42.6489,42.6787,49600.0
2013-03-20 14:20:00,43.07,43.15,43.04,43.14,40000.0,42.6886,42.7679,42.6588,42.758,40000.0
2013-03-20 14:25:00,43.13,43.15,43.11,43.14,32000.0,42.7481,42.7679,42.7282,42.758,32000.0
2013-03-20 14:30:00,43.15,43.15,43.12,43.12,19200.0,42.7679,42.7679,42.7381,42.7381,19200.0
2013-03-20 14:35:00,43.11,43.17,43.1,43.17,41200.0,42.7282,42.7877,42.7183,42.7877,41200.0
2013-03-20 14:40:00,43.18,43.2,43.16,43.18,23200.0,42.7976,42.8174,42.7778,42.7976,23200.0
2013-03-20 14:45:00,43.16,43.2,43.15,43.17,23600.0,42.7778,42.8174,42.7679,42.7877,23600.0
2013-03-20 14:50:00,43.16,43.19,43.15,43.16,43200.0,42.7778,42.8075,42.7679,42.7778,43200.0
2013-03-20 14:55:00,43.16,43.16,43.06,43.08,70400.0,42.7778,42.7778,42.6787,42.6985,70400.0
2013-03-20 15:00:00,43.07,43.11,43.04,43.08,27600.0,42.6886,42.7282,42.6588,42.6985,27600.0
2013-03-20 15:05:00,43.08,43.13,43.08,43.12,20000.0,42.6985,42.7481,42.6985,42.7381,20000.0
2013-03-20 15:10:00,43.13,43.15,43.12,43.14,25600.0,42.7481,42.7679,42.7381,42.758,25600.0
2013-03-20 15:15:00,43.13,43.17,43.13,43.16,31600.0,42.7481,42.7877,42.7481,42.7778,31600.0
2013-03-20 15:20:00,43.16,43.16,43.13,43.15,22400.0,42.7778,42.7778,42.7481,42.7679,22400.0
2013-03-20 15:25:00,43.16,43.16,43.1,43.11,35200.0,42.7778,42.7778,42.7183,42.7282,35200.0
2013-03-20 15:30:00,43.1,43.12,43.02,43.05,159200.0,42.7183,42.7381,42.639,42.6688,159200.0
2013-03-20 15:35:00,43.06,43.09,43.05,43.06,51200.0,42.6787,42.7084,42.6688,42.6787,51200.0
2013-03-20 15:40:00,43.05,43.1,43.02,43.09,112400.0,42.6688,42.7183,42.639,42.7084,112400.0
2013-03-20 15:45:00,43.09,43.14,43.08,43.14,78400.0,42.7084,42.758,42.6985,42.758,78400.0
2013-03-20 15:50:00,43.13,43.13,43.05,43.06,91600.0,42.7481,42.7481,42.6688,42.6787,91600.0
2013-03-20 15:55:00,43.05,43.14,43.03,43.12,327600.0,42.6688,42.758,42.6489,42.7381,327600.0
2013-03-21 09:30:00,42.69,43.0,42.54,42.83,374800.0,42.3119,42.6192,42.1633,42.4507,374800.0
2013-03-21 09:35:00,42.98,43.14,42.88,43.06,252000.0,42.5994,42.758,42.5003,42.6787,252000.0
2013-03-21 09:40:00,43.05,43.1,42.9,43.05,202800.0,42.6688,42.7183,42.5201,42.6688,202800.0
2013-03-21 09:45:00,43.08,43.32,43.05,43.27,354800.0,42.6985,42.9364,42.6688,42.8868,354800.0
2013-03-21 09:50:00,43.25,43.41,43.21,43.36,214000.0,42.867,43.0256,42.8273,42.976,214000.0
2013-03-21 09:55:00,43.35,43.35,43.28,43.31,70800.0,42.9661,42.9661,42.8967,42.9265,70800.0
2013-03-21 10:00:00,43.29,43.29,43.25,43.27,102800.0,42.9066,42.9066,42.867,42.8868,102800.0
2013-03-21 10:05:00,43.27,43.28,43.21,43.26,150400.0,42.8868,42.8967,42.8273,42.8769,150400.0
2013-03-21 10:10:00,43.26,43.26,43.13,43.13,103600.0,42.8769,42.8769,42.7481,42.7481,103600.0
2013-03-21 10:15:00,43.17,43.17,43.04,43.04,85200.0,42.7877,42.7877,42.6588,42.6588,85200.0
2013-03-21 10:20:00,43.05,43.05,42.96,42.98,99200.0,42.6688,42.6688,42.5796,42.5994,99200.0
2013-03-21 10:25:00,42.99,43.06,42.94,43.06,81200.0,42.6093,42.6787,42.5597,42.6787,81200.0
2013-03-21 10:30:00,43.06,43.07,43.03,43.06,33200.0,42.6787,42.6886,42.6489,42.6787,33200.0
2013-03-21 10:35:00,43.06,43.08,42.99,42.99,128800.0,42.6787,42.6985,42.6093,42.6093,128800.0
2013-03-21 10:40:00,42.98,43.1,42.97,43.02,48000.0,42.5994,42.7183,42.5895,42.639,48000.0
2013-03-21 10:45:00,43.06,43.07,42.99,43.05,40000.0,42.6787,42.6886,42.6093,42.6688,40000.0
2013-03-21 10:50:00,43.06,43.06,42.98,43.01,26000.0,42.6787,42.6787,42.5994,42.6291,26000.0
2013-03-21 10:55:00,43.01,43.1,43.01,43.1,38400.0,42.6291,42.7183,42.6291,42.7183,38400.0
2013-03-21 11:00:00,43.1,43.11,43.03,43.03,10000.0,42.7183,42.7282,42.6489,42.6489,10000.0
2013-03-21 11:05:00,43.03,43.13,43.03,43.13,29200.0,42.6489,42.7481,42.6489,42.7481,29200.0
2013-03-21 11:10:00,43.11,43.13,43.04,43.06,24000.0,42.7282,42.7481,42.6588,42.6787,24000.0
2013-03-21 11:15:00,43.08,43.15,43.08,43.12,15200.0,42.6985,42.7679,42.6985,42.7381,15200.0
2013-03-21 11:20:00,43.15,43.19,43.13,43.19,35600.0,42.7679,42.8075,42.7481,42.8075,35600.0
2013-03-21 11:25:00,43.2,43.24,43.18,43.23,44800.0,42.8174,42.8571,42.7976,42.8472,44800.0
2013-03-21 11:30:00,43.24,43.32,43.24,43.32,74000.0,42.8571,42.9364,42.8571,42.9364,74000.0
2013-03-21 11:35:00,43.32,43.33,43.27,43.29,50400.0,42.9364,42.9463,42.8868,42.9066,50400.0
2013-03-21 11:40:00,43.3,43.36,43.29,43.35,73600.0,42.9165,42.976,42.9066,42.9661,73600.0
2013-03-21 11:45:00,43.34,43.37,43.34,43.35,46400.0,42.9562,42.9859,42.9562,42.9661,46400.0
2013-03-21 11:50:00,43.37,43.38,43.32,43.32,68000.0,42.9859,42.9958,42.9364,42.9364,68000.0
2013-03-21 11:55:00,43.31,43.33,43.31,43.31,18400.0,42.9265,42.9463,42.9265,42.9265,18400.0
2013-03-21 12:00:00,43.32,43.33,43.27,43.29,48400.0,42.9364,42.9463,42.8868,42.9066,48400.0
2013-03-21 12:05:00,43.3,43.3,43.25,43.25,40400.0,42.9165,42.9165,42.867,42.867,40400.0
2013-03-21 12:10:00,43.25,43.29,43.24,43.27,18400.0,42.867,42.9066,42.8571,42.8868,18400.0
2013-03-21 12:15:00,43.28,43.28,43.2,43.21,26400.0,42.8967,42.8967,42.8174,42.8273,26400.0
2013-03-21 12:20:00,43.21,43.21,43.2,43.2,24800.0,42.8273,42.8273,42.8174,42.8174,24800.0
2013-03-21 12:25:00,43.2,43.21,43.13,43.19,44800.0,42.8174,42.8273,42.7481,42.8075,44800.0
2013-03-21 12:30:00,43.2,43.24,43.19,43.22,34800.0,42.8174,42.8571,42.8075,42.8373,34800.0
2013-03-21 12:35:00,43.24,43.27,43.24,43.25,22000.0,42.8571,42.8868,42.8571,42.867,22000.0
2013-03-21 12:40:00,43.27,43.36,43.26,43.33,108400.0,42.8868,42.976,42.8769,42.9463,108400.0
2013-03-21 12:45:00,43.33,43.36,43.32,43.36,41600.0,42.9463,42.976,42.9364,42.976,41600.0
2013-03-21 12:50:00,43.35,43.42,43.35,43.38,67200.0,42.9661,43.0355,42.9661,42.9958,67200.0
2013-03-21 12:55:00,43.41,43.41,43.35,43.36,26400.0,43.0256,43.0256,42.9661,42.976,26400.0
2013-03-21 13:00:00,43.35,43.36,43.3,43.3,59200.0,42.9661,42.976,42.9165,42.9165,59200.0
2013-03-21 13:05:00,43.29,43.31,43.27,43.28,28400.0,42.9066,42.9265,42.8868,42.8967,28400.0
2013-03-21 13:10:00,43.28,43.29,43.19,43.19,21200.0,42.8967,42.9066,42.8075,42.8075,21200.0
2013-03-21 13:15:00,43.18,43.18,43.1,43.13,63200.0,42.7976,42.7976,42.7183,42.7481,63200.0
2013-03-21 13:20:00,43.13,43.18,43.09,43.09,55600.0,42.7481,42.7976,42.7084,42.7084,55600.0
2013-03-21 13:25:00,43.1,43.1,43.05,43.1,64000.0,42.7183,42.7183,42.6688,42.7183,64000.0
2013-03-21 13:30:00,43.1,43.12,43.02,43.03,26400.0,42.7183,42.7381,42.639,42.6489,26400.0
2013-03-21 13:35:00,43.05,43.12,43.03,43.1,28400.0,42.6688,42.7381,42.6489,42.7183,28400.0
2013-03-21 13:40:00,43.11,43.14,43.05,43.05,27200.0,42.7282,42.758,42.6688,42.6688,27200.0
2013-03-21 13:45:00,43.04,43.1,42.98,43.09,23200.0,42.6588,42.7183,42.5994,42.7084,23200.0
2013-03-21 13:50:00,43.07,43.08,43.05,43.05,14400.0,42.6886,42.6985,42.6688,42.6688,14400.0
2013-03-21 13:55:00,43.06,43.08,43.03,43.05,22000.0,42.6787,42.6985,42.6489,42.6688,22000.0
2013-03-21 14:00:00,43.01,43.04,42.91,42.92,48000.0,42.6291,42.6588,42.53,42.5399,48000.0
2013-03-21 14:05:00,42.94,42.94,42.83,42.89,29600.0,42.5597,42.5597,42.4507,42.5102,29600.0
2013-03-21 14:10:00,42.88,42.97,42.87,42.97,26400.0,42.5003,42.5895,42.4904,42.5895,26400.0
2013-03-21 14:15:00,42.96,43.03,42.93,43.01,43200.0,42.5796,42.6489,42.5498,42.6291,43200.0
2013-03-21 14:20:00,43.01,43.04,43.01,43.04,34400.0,42.6291,42.6588,42.6291,42.6588,34400.0
2013-03-21 14:25:00,43.05,43.07,43.03,43.06,30000.0,42.6688,42.6886,42.6489,42.6787,30000.0
2013-03-21 14:30:00,43.05,43.05,43.01,43.01,30000.0,42.6688,42.6688,42.6291,42.6291,30000.0
2013-03-21 14:35:00,43.02,43.02,43.01,43.02,26800.0,42.639,42.639,42.6291,42.639,26800.0
2013-03-21 14:40:00,43.01,43.02,43.0,43.02,32000.0,42.6291,42.639,42.6192,42.639,32000.0
2013-03-21 14:45:00,43.02,43.02,42.96,42.97,63200.0,42.639,42.639,42.5796,42.5895,63200.0
2013-03-21 14:50:00,42.97,42.97,42.9,42.95,51600.0,42.5895,42.5895,42.5201,42.5696,51600.0
2013-03-21 14:55:00,42.96,43.0,42.95,42.99,18400.0,42.5796,42.6192,42.5696,42.6093,18400.0
2013-03-21 15:00:00,42.98,43.02,42.98,43.0,41600.0,42.5994,42.639,42.5994,42.6192,41600.0
2013-03-21 15:05:00,43.0,43.03,42.96,43.01,40800.0,42.6192,42.6489,42.5796,42.6291,40800.0
2013-03-21 15:10:00,43.02,43.07,43.01,43.04,39600.0,42.639,42.6886,42.6291,42.6588,39600.0
2013-03-21 15:15:00,43.05,43.05,42.98,42.99,38000.0,42.6688,42.6688,42.5994,42.6093,38000.0
2013-03-21 15:20:00,42.98,43.09,42.98,43.08,82000.0,42.5994,42.7084,42.5994,42.6985,82000.0
2013-03-21 15:25:00,43.09,43.19,43.09,43.17,160800.0,42.7084,42.8075,42.7084,42.7877,160800.0
2013-03-21 15:30:00,43.17,43.24,43.15,43.24,136800.0,42.7877,42.8571,42.7679,42.8571,136800.0
2013-03-21 15:35:00,43.23,43.29,43.22,43.29,156400.0,42.8472,42.9066,42.8373,42.9066,156400.0
2013-03-21 15:40:00,43.29,43.29,43.23,43.24,112800.0,42.9066,42.9066,42.8472,42.8571,112800.0
2013-03-21 15:45:00,43.23,43.24,43.16,43.24,144000.0,42.8472,42.8571,42.7778,42.8571,144000.0
2013-03-21 15:50:00,43.24,43.26,43.17,43.23,198000.0,42.8571,42.8769,42.7877,42.8472,198000.0
2013-03-21 15:55:00,43.22,43.25,43.18,43.18,281600.0,42.8373,42.867,42.7976,42.7976,281600.0
2013-03-22 09:30:00,43.83,43.85,43.26,43.28,588400.0,43.4419,43.4617,42.8769,42.8967,588400.0
2013-03-22 09:35:00,43.33,43.75,43.29,43.62,269600.0,42.9463,43.3626,42.9066,43.2337,269600.0
2013-03-22 09:40:00,43.63,43.63,43.48,43.52,169600.0,43.2436,43.2436,43.095,43.1346,169600.0
2013-03-22 09:45:00,43.55,43.76,43.5,43.72,159200.0,43.1643,43.3725,43.1148,43.3328,159200.0
2013-03-22 09:50:00,43.74,43.85,43.66,43.83,166400.0,43.3526,43.4617,43.2734,43.4419,166400.0
2013-03-22 09:55:00,43.82,43.84,43.58,43.67,85200.0,43.4319,43.4518,43.1941,43.2833,85200.0
2013-03-22 10:00:00,43.66,43.81,43.64,43.77,116800.0,43.2734,43.422,43.2535,43.3824,116800.0
2013-03-22 10:05:00,43.77,43.83,43.67,43.83,87600.0,43.3824,43.4419,43.2833,43.4419,87600.0
2013-03-22 10:10:00,43.82,43.99,43.74,43.98,215200.0,43.4319,43.6004,43.3526,43.5905,215200.0
2013-03-22 10:15:00,43.98,43.98,43.89,43.93,84000.0,43.5905,43.5905,43.5013,43.541,84000.0
2013-03-22 10:20:00,43.93,43.99,43.93,43.93,72400.0,43.541,43.6004,43.541,43.541,72400.0
2013-03-22 10:25:00,43.92,43.92,43.85,43.86,54000.0,43.5311,43.5311,43.4617,43.4716,54000.0
2013-03-22 10:30:00,43.87,43.87,43.63,43.81,89200.0,43.4815,43.4815,43.2436,43.422,89200.0
2013-03-22 10:35:00,43.8,43.83,43.8,43.82,38800.0,43.4121,43.4419,43.4121,43.4319,38800.0
2013-03-22 10:40:00,43.84,43.85,43.8,43.84,44400.0,43.4518,43.4617,43.4121,43.4518,44400.0
2013-03-22 10:45:00,43.85,43.93,43.79,43.81,82000.0,43.4617,43.541,43.4022,43.422,82000.0
2013-03-22 10:50:00,43.8,43.82,43.75,43.75,47200.0,43.4121,43.4319,43.3626,43.3626,47200.0
2013-03-22 10:55:00,43.76,43.76,43.7,43.72,68000.0,43.3725,43.3725,43.313,43.3328,68000.0
2013-03-22 11:00:00,43.72,43.76,43.69,43.73,108400.0,43.3328,43.3725,43.3031,43.3427,108400.0
2013-03-22 11:05:00,43.72,43.72,43.6,43.64,80800.0,43.3328,43.3328,43.2139,43.2535,80800.0
2013-03-22 11:10:00,43.65,43.69,43.64,43.69,72800.0,43.2634,43.3031,43.2535,43.3031,72800.0
2013-03-22 11:15:00,43.7,43.74,43.69,43.72,97600.0,43.313,43.3526,43.3031,43.3328,97600.0
2013-03-22 11:20:00,43.73,43.75,43.7,43.73,41600.0,43.3427,43.3626,43.313,43.3427,41600.0
2013-03-22 11:25:00,43.73,43.8,43.72,43.75,66800.0,43.3427,43.4121,43.3328,43.3626,66800.0
2013-03-22 11:30:00,43.77,43.78,43.73,43.75,99200.0,43.3824,43.3923,43.3427,43.3626,99200.0
2013-03-22 11:35:00,43.77,43.79,43.74,43.74,56400.0,43.3824,43.4022,43.3526,43.3526,56400.0
2013-03-22 11:40:00,43.75,43.79,43.74,43.76,50800.0,43.3626,43.4022,43.3526,43.3725,50800.0
2013-03-22 11:45:00,43.76,43.8,43.76,43.8,58800.0,43.3725,43.4121,43.3725,43.4121,58800.0
2013-03-22 11:50:00,43.8,43.84,43.79,43.83,43600.0,43.4121,43.4518,43.4022,43.4419,43600.0
2013-03-22 11:55:00,43.84,43.88,43.82,43.87,21200.0,43.4518,43.4914,43.4319,43.4815,21200.0
2013-03-22 12:00:00,43.87,43.89,43.83,43.83,51200.0,43.4815,43.5013,43.4419,43.4419,51200.0
2013-03-22 12:05:00,43.82,43.85,43.81,43.83,30800.0,43.4319,43.4617,43.422,43.4419,30800.0
2013-03-22 12:10:00,43.83,43.91,43.83,43.88,80000.0,43.4419,43.5211,43.4419,43.4914,80000.0
2013-03-22 12:15:00,43.89,43.95,43.88,43.94,69200.0,43.5013,43.5608,43.4914,43.5509,69200.0
2013-03-22 12:20:00,43.94,43.96,43.92,43.94,75200.0,43.5509,43.5707,43.5311,43.5509,75200.0
2013-03-22 12:25:00,43.95,43.97,43.89,43.9,96400.0,43.5608,43.5806,43.5013,43.5112,96400.0
2013-03-22 12:30:00,43.89,43.93,43.84,43.91,73600.0,43.5013,43.541,43.4518,43.5211,73600.0
2013-03-22 12:35:00,43.91,43.93,43.88,43.91,64000.0,43.5211,43.541,43.4914,43.5211,64000.0
2013-03-22 12:40:00,43.91,43.93,43.88,43.91,61600.0,43.5211,43.541,43.4914,43.5211,61600.0
2013-03-22 12:45:00,43.9,43.91,43.88,43.88,26800.0,43.5112,43.5211,43.4914,43.4914,26800.0
2013-03-22 12:50:00,43.88,43.9,43.86,43.89,26400.0,43.4914,43.5112,43.4716,43.5013,26400.0
2013-03-22 12:55:00,43.9,44.1,43.88,44.08,125600.0,43.5112,43.7095,43.4914,43.6896,125600.0
2013-03-22 13:00:00,44.07,44.18,44.07,44.15,122800.0,43.6797,43.7888,43.6797,43.759,122800.0
2013-03-22 13:05:00,44.13,44.16,44.09,44.13,57200.0,43.7392,43.7689,43.6996,43.7392,57200.0
2013-03-22 13:10:00,44.14,44.19,44.14,44.19,46400.0,43.7491,43.7987,43.7491,43.7987,46400.0
2013-03-22 13:15:00,44.19,44.23,44.18,44.23,67200.0,43.7987,43.8383,43.7888,43.8383,67200.0
2013-03-22 13:20:00,44.21,44.28,44.18,44.21,76400.0,43.8185,43.8879,43.7888,43.8185,76400.0
2013-03-22 13:25:00,44.18,44.23,44.14,44.19,50000.0,43.7888,43.8383,43.7491,43.7987,50000.0
2013-03-22 13:30:00,44.19,44.2,44.1,44.14,47200.0,43.7987,43.8086,43.7095,43.7491,47200.0
2013-03-22 13:35:00,44.13,44.13,44.08,44.08,31200.0,43.7392,43.7392,43.6896,43.6896,31200.0
2013-03-22 13:40:00,44.1,44.12,44.08,44.1,34400.0,43.7095,43.7293,43.6896,43.7095,34400.0
2013-03-22 13:45:00,44.08,44.12,44.08,44.12,11200.0,43.6896,43.7293,43.6896,43.7293,11200.0
2013-03-22 13:50:00,44.11,44.13,44.09,44.09,41600.0,43.7194,43.7392,43.6996,43.6996,41600.0
2013-03-22 13:55:00,44.09,44.09,43.98,43.99,74000.0,43.6996,43.6996,43.5905,43.6004,74000.0
2013-03-22 14:00:00,43.99,44.0,43.94,43.99,34000.0,43.6004,43.6103,43.5509,43.6004,34000.0
2013-03-22 14:05:00,43.98,43.99,43.92,43.92,30400.0,43.5905,43.6004,43.5311,43.5311,30400.0
2013-03-22 14:10:00,43.91,44.01,43.91,43.97,35600.0,43.5211,43.6203,43.5211,43.5806,35600.0
2013-03-22 14:15:00,43.95,43.99,43.95,43.97,19200.0,43.5608,43.6004,43.5608,43.5806,19200.0
2013-03-22 14:20:00,43.98,44.04,43.96,44.0,40800.0,43.5905,43.65,43.5707,43.6103,40800.0
2013-03-22 14:25:00,44.0,44.01,43.97,44.0,37600.0,43.6103,43.6203,43.5806,43.6103,37600.0
2013-03-22 14:30:00,43.99,44.0,43.94,43.95,31200.0,43.6004,43.6103,43.5509,43.5608,31200.0
2013-03-22 14:35:00,43.96,43.98,43.94,43.95,19200.0,43.5707,43.5905,43.5509,43.5608,19200.0
2013-03-22 14:40:00,43.96,44.0,43.93,44.0,33200.0,43.5707,43.6103,43.541,43.6103,33200.0
2013-03-22 14:45:00,43.99,43.99,43.95,43.99,28800.0,43.6004,43.6004,43.5608,43.6004,28800.0
2013-03-22 14:50:00,44.0,44.0,43.93,43.96,88400.0,43.6103,43.6103,43.541,43.5707,88400.0
2013-03-22 14:55:00,43.97,43.97,43.93,43.97,27200.0,43.5806,43.5806,43.541,43.5806,27200.0
2013-03-22 15:00:00,43.97,43.97,43.89,43.91,32000.0,43.5806,43.5806,43.5013,43.5211,32000.0
2013-03-22 15:05:00,43.91,43.91,43.87,43.87,37200.0,43.5211,43.5211,43.4815,43.4815,37200.0
2013-03-22 15:10:00,43.88,43.94,43.88,43.93,37600.0,43.4914,43.5509,43.4914,43.541,37600.0
2013-03-22 15:15:00,43.93,43.93,43.84,43.84,51600.0,43.541,43.541,43.4518,43.4518,51600.0
2013-03-22 15:20:00,43.84,43.88,43.83,43.88,44800.0,43.4518,43.4914,43.4419,43.4914,44800.0
2013-03-22 15:25:00,43.88,43.92,43.84,43.9,60400.0,43.4914,43.5311,43.4518,43.5112,60400.0
2013-03-22 15:30:00,43.9,43.92,43.87,43.88,43200.0,43.5112,43.5311,43.4815,43.4914,43200.0
2013-03-22 15:35:00,43.89,43.93,43.85,43.93,112400.0,43.5013,43.541,43.4617,43.541,112400.0
2013-03-22 15:40:00,43.94,43.99,43.94,43.98,85200.0,43.5509,43.6004,43.5509,43.5905,85200.0
2013-03-22 15:45:00,43.98,43.99,43.92,43.93,82400.0,43.5905,43.6004,43.5311,43.541,82400.0
2013-03-22 15:50:00,43.93,43.95,43.88,43.9,121600.0,43.541,43.5608,43.4914,43.5112,121600.0
2013-03-22 15:55:00,43.9,44.03,43.9,44.03,180000.0,43.5112,43.6401,43.5112,43.6401,180000.0
2013-03-25 09:30:00,43.99,44.07,43.56,43.68,190800.0,43.6004,43.6797,43.1742,43.2932,190800.0
2013-03-25 09:35:00,43.61,43.87,43.61,43.82,47200.0,43.2238,43.4815,43.2238,43.4319,47200.0
2013-03-25 09:40:00,43.8,43.83,43.71,43.72,56800.0,43.4121,43.4419,43.3229,43.3328,56800.0
2013-03-25 09:45:00,43.71,43.81,43.71,43.79,57600.0,43.3229,43.422,43.3229,43.4022,57600.0
2013-03-25 09:50:00,43.79,43.83,43.71,43.77,42800.0,43.4022,43.4419,43.3229,43.3824,42800.0
2013-03-25 09:55:00,43.77,43.78,43.74,43.76,34000.0,43.3824,43.3923,43.3526,43.3725,34000.0
2013-03-25 10:00:00,43.74,43.77,43.7,43.7,80800.0,43.3526,43.3824,43.313,43.313,80800.0
2013-03-25 10:05:00,43.71,43.71,43.66,43.69,45200.0,43.3229,43.3229,43.2734,43.3031,45200.0
2013-03-25 10:10:00,43.69,43.73,43.66,43.73,66000.0,43.3031,43.3427,43.2734,43.3427,66000.0
2013-03-25 10:15:00,43.71,43.83,43.71,43.82,56000.0,43.3229,43.4419,43.3229,43.4319,56000.0
2013-03-25 10:20:00,43.82,43.83,43.66,43.66,26800.0,43.4319,43.4419,43.2734,43.2734,26800.0
2013-03-25 10:25:00,43.66,43.67,43.56,43.62,57600.0,43.2734,43.2833,43.1742,43.2337,57600.0
2013-03-25 10:30:00,43.61,43.64,43.58,43.63,26000.0,43.2238,43.2535,43.1941,43.2436,26000.0
2013-03-25 10:35:00,43.63,43.63,43.48,43.54,55200.0,43.2436,43.2436,43.095,43.1544,55200.0
2013-03-25 10:40:00,43.54,43.56,43.49,43.55,78000.0,43.1544,43.1742,43.1049,43.1643,78000.0
2013-03-25 10:45:00,43.54,43.55,43.48,43.55,90400.0,43.1544,43.1643,43.095,43.1643,90400.0
2013-03-25 10:50:00,43.55,43.6,43.51,43.51,68800.0,43.1643,43.2139,43.1247,43.1247,68800.0
2013-03-25 10:55:00,43.53,43.55,43.46,43.46,91200.0,43.1445,43.1643,43.0751,43.0751,91200.0
2013-03-25 11:00:00,43.47,43.47,43.27,43.42,138800.0,43.085,43.085,42.8868,43.0355,138800.0
2013-03-25 11:05:00,43.42,43.43,43.33,43.35,67200.0,43.0355,43.0454,42.9463,42.9661,67200.0
2013-03-25 11:10:00,43.35,43.45,43.34,43.45,39200.0,42.9661,43.0652,42.9562,43.0652,39200.0
2013-03-25 11:15:00,43.45,43.47,43.34,43.36,80400.0,43.0652,43.085,42.9562,42.976,80400.0
2013-03-25 11:20:00,43.35,43.45,43.33,43.44,74400.0,42.9661,43.0652,42.9463,43.0553,74400.0
2013-03-25 11:25:00,43.44,43.44,43.38,43.38,70000.0,43.0553,43.0553,42.9958,42.9958,70000.0
2013-03-25 11:30:00,43.4,43.48,43.38,43.45,36800.0,43.0157,43.095,42.9958,43.0652,36800.0
2013-03-25 11:35:00,43.46,43.53,43.46,43.49,50800.0,43.0751,43.1445,43.0751,43.1049,50800.0
2013-03-25 11:40:00,43.49,43.52,43.44,43.52,87600.0,43.1049,43.1346,43.0553,43.1346,87600.0
2013-03-25 11:45:00,43.51,43.52,43.45,43.49,88000.0,43.1247,43.1346,43.0652,43.1049,88000.0
2013-03-25 11:50:00,43.49,43.52,43.46,43.49,41200.0,43.1049,43.1346,43.0751,43.1049,41200.0
2013-03-25 11:55:00,43.47,43.48,43.44,43.45,23600.0,43.085,43.095,43.0553,43.0652,23600.0
2013-03-25 12:00:00,43.44,43.51,43.43,43.5,42400.0,43.0553,43.1247,43.0454,43.1148,42400.0
2013-03-25 12:05:00,43.5,43.52,43.46,43.52,59600.0,43.1148,43.1346,43.0751,43.1346,59600.0
2013-03-25 12:10:00,43.51,43.55,43.48,43.55,35200.0,43.1247,43.1643,43.095,43.1643,35200.0
2013-03-25 12:15:00,43.55,43.56,43.48,43.48,45200.0,43.1643,43.1742,43.095,43.095,45200.0
2013-03-25 12:20:00,43.48,43.49,43.41,43.43,36800.0,43.095,43.1049,43.0256,43.0454,36800.0
2013-03-25 12:25:00,43.42,43.47,43.38,43.38,32800.0,43.0355,43.085,42.9958,42.9958,32800.0
2013-03-25 12:30:00,43.38,43.42,43.37,43.38,28800.0,42.9958,43.0355,42.9859,42.9958,28800.0
2013-03-25 12:35:00,43.37,43.41,43.36,43.41,32000.0,42.9859,43.0256,42.976,43.0256,32000.0
2013-03-25 12:40:00,43.41,43.44,43.38,43.38,36800.0,43.0256,43.0553,42.9958,42.9958,36800.0
2013-03-25 12:45:00,43.38,43.38,43.34,43.36,50800.0,42.9958,42.9958,42.9562,42.976,50800.0
2013-03-25 12:50:00,43.37,43.37,43.26,43.28,58000.0,42.9859,42.9859,42.8769,42.8967,58000.0
2013-03-25 12:55:00,43.28,43.35,43.26,43.3,28800.0,42.8967,42.9661,42.8769,42.9165,28800.0
2013-03-25 13:00:00,43.29,43.3,43.24,43.28,97600.0,42.9066,42.9165,42.8571,42.8967,97600.0
2013-03-25 13:05:00,43.27,43.27,43.13,43.2,84000.0,42.8868,42.8868,42.7481,42.8174,84000.0
2013-03-25 13:10:00,43.19,43.24,43.14,43.22,71200.0,42.8075,42.8571,42.758,42.8373,71200.0
2013-03-25 13:15:00,43.22,43.32,43.22,43.32,38400.0,42.8373,42.9364,42.8373,42.9364,38400.0
2013-03-25 13:20:00,43.31,43.37,43.31,43.35,22000.0,42.9265,42.9859,42.9265,42.9661,22000.0
2013-03-25 13:25:00,43.35,43.43,43.35,43.35,28800.0,42.9661,43.0454,42.9661,42.9661,28800.0
2013-03-25 13:30:00,43.35,43.36,43.27,43.27,38800.0,42.9661,42.976,42.8868,42.8868,38800.0
2013-03-25 13:35:00,43.27,43.28,43.25,43.25,41600.0,42.8868,42.8967,42.867,42.867,41600.0
2013-03-25 13:40:00,43.26,43.3,43.26,43.28,31200.0,42.8769,42.9165,42.8769,42.8967,31200.0
2013-03-25 13:45:00,43.29,43.39,43.25,43.35,40400.0,42.9066,43.0057,42.867,42.9661,40400.0
2013-03-25 13:50:00,43.38,43.44,43.38,43.41,61200.0,42.9958,43.0553,42.9958,43.0256,61200.0
2013-03-25 13:55:00,43.41,43.51,43.4,43.46,62400.0,43.0256,43.1247,43.0157,43.0751,62400.0
2013-03-25 14:00:00,43.47,43.51,43.46,43.47,40000.0,43.085,43.1247,43.0751,43.085,40000.0
2013-03-25 14:05:00,43.49,43.49,43.43,43.47,41600.0,43.1049,43.1049,43.0454,43.085,41600.0
2013-03-25 14:10:00,43.48,43.55,43.47,43.48,64000.0,43.095,43.1643,43.085,43.095,64000.0
2013-03-25 14:15:00,43.49,43.51,43.46,43.47,44800.0,43.1049,43.1247,43.0751,43.085,44800.0
2013-03-25 14:20:00,43.48,43.53,43.45,43.45,59200.0,43.095,43.1445,43.0652,43.0652,59200.0
2013-03-25 14:25:00,43.45,43.45,43.37,43.37,33200.0,43.0652,43.0652,42.9859,42.9859,33200.0
2013-03-25 14:30:00,43.38,43.38,43.32,43.34,29200.0,42.9958,42.9958,42.9364,42.9562,29200.0
2013-03-25 14:35:00,43.34,43.34,43.27,43.34,29200.0,42.9562,42.9562,42.8868,42.9562,29200.0
2013-03-25 14:40:00,43.33,43.34,43.3,43.31,36000.0,42.9463,42.9562,42.9165,42.9265,36000.0
2013-03-25 14:45:00,43.32,43.32,43.23,43.25,30800.0,42.9364,42.9364,42.8472,42.867,30800.0
2013-03-25 14:50:00,43.25,43.26,43.22,43.25,32000.0,42.867,42.8769,42.8373,42.867,32000.0
2013-03-25 14:55:00,43.25,43.25,43.21,43.21,40400.0,42.867,42.867,42.8273,42.8273,40400.0
2013-03-25 15:00:00,43.23,43.23,43.18,43.19,78000.0,42.8472,42.8472,42.7976,42.8075,78000.0
2013-03-25 15:05:00,43.19,43.19,43.08,43.08,193200.0,42.8075,42.8075,42.6985,42.6985,193200.0
2013-03-25 15:10:00,43.08,43.17,43.06,43.16,89600.0,42.6985,42.7877,42.6787,42.7778,89600.0
2013-03-25 15:15:00,43.15,43.26,43.15,43.19,48000.0,42.7679,42.8769,42.7679,42.8075,48000.0
2013-03-25 15:20:00,43.18,43.24,43.13,43.14,69600.0,42.7976,42.8571,42.7481,42.758,69600.0
2013-03-25 15:25:00,43.19,43.21,43.1,43.15,50800.0,42.8075,42.8273,42.7183,42.7679,50800.0
2013-03-25 15:30:00,43.15,43.21,43.15,43.19,36000.0,42.7679,42.8273,42.7679,42.8075,36000.0
2013-03-25 15:35:00,43.19,43.26,43.18,43.25,60000.0,42.8075,42.8769,42.7976,42.867,60000.0
2013-03-25 15:40:00,43.25,43.26,43.2,43.23,50400.0,42.867,42.8769,42.8174,42.8472,50400.0
2013-03-25 15:45:00,43.21,43.21,43.12,43.12,78400.0,42.8273,42.8273,42.7381,42.7381,78400.0
2013-03-25 15:50:00,43.12,43.25,43.12,43.24,168400.0,42.7381,42.867,42.7381,42.8571,168400.0
2013-03-25 15:55:00,43.23,43.28,43.2,43.21,196800.0,42.8472,42.8967,42.8174,42.8273,196800.0
2013-03-26 09:30:00,43.38,43.49,43.26,43.42,74000.0,42.9958,43.1049,42.8769,43.0355,74000.0
2013-03-26 09:35:00,43.44,43.63,43.43,43.53,88800.0,43.0553,43.2436,43.0454,43.1445,88800.0
2013-03-26 09:40:00,43.54,43.7,43.54,43.7,58400.0,43.1544,43.313,43.1544,43.313,58400.0
2013-03-26 09:45:00,43.69,43.69,43.58,43.59,38400.0,43.3031,43.3031,43.1941,43.204,38400.0
2013-03-26 09:50:00,43.61,43.63,43.57,43.62,65600.0,43.2238,43.2436,43.1842,43.2337,65600.0
2013-03-26 09:55:00,43.62,43.66,43.54,43.56,22400.0,43.2337,43.2734,43.1544,43.1742,22400.0
2013-03-26 10:00:00,43.55,43.56,43.47,43.49,38400.0,43.1643,43.1742,43.085,43.1049,38400.0
2013-03-26 10:05:00,43.49,43.54,43.43,43.53,16800.0,43.1049,43.1544,43.0454,43.1445,16800.0
2013-03-26 10:10:00,43.54,43.61,43.48,43.48,59200.0,43.1544,43.2238,43.095,43.095,59200.0
2013-03-26 10:15:00,43.48,43.5,43.44,43.44,25200.0,43.095,43.1148,43.0553,43.0553,25200.0
2013-03-26 10:20:00,43.45,43.45,43.25,43.25,80400.0,43.0652,43.0652,42.867,42.867,80400.0
2013-03-26 10:25:00,43.25,43.3,43.22,43.29,30000.0,42.867,42.9165,42.8373,42.9066,30000.0
2013-03-26 10:30:00,43.3,43.31,43.2,43.22,67600.0,42.9165,42.9265,42.8174,42.8373,67600.0
2013-03-26 10:35:00,43.21,43.22,43.16,43.16,38400.0,42.8273,42.8373,42.7778,42.7778,38400.0
2013-03-26 10:40:00,43.15,43.15,43.04,43.05,22400.0,42.7679,42.7679,42.6588,42.6688,22400.0
2013-03-26 10:45:00,43.02,43.04,42.95,42.98,136400.0,42.639,42.6588,42.5696,42.5994,136400.0
2013-03-26 10:50:00,42.99,43.04,42.99,43.01,54000.0,42.6093,42.6588,42.6093,42.6291,54000.0
2013-03-26 10:55:00,43.01,43.06,42.95,42.95,75200.0,42.6291,42.6787,42.5696,42.5696,75200.0
2013-03-26 11:00:00,42.95,42.99,42.9,42.96,51200.0,42.5696,42.6093,42.5201,42.5796,51200.0
2013-03-26 11:05:00,42.96,42.96,42.85,42.91,74000.0,42.5796,42.5796,42.4705,42.53,74000.0
2013-03-26 11:10:00,42.9,42.94,42.89,42.94,49200.0,42.5201,42.5597,42.5102,42.5597,49200.0
2013-03-26 11:15:00,42.93,42.95,42.92,42.95,27200.0,42.5498,42.5696,42.5399,42.5696,27200.0
2013-03-26 11:20:00,42.94,42.95,42.85,42.9,72800.0,42.5597,42.5696,42.4705,42.5201,72800.0
2013-03-26 11:25:00,42.89,42.97,42.85,42.85,58000.0,42.5102,42.5895,42.4705,42.4705,58000.0
2013-03-26 11:30:00,42.85,42.89,42.8,42.84,60400.0,42.4705,42.5102,42.421,42.4606,60400.0
2013-03-26 11:35:00,42.84,42.87,42.81,42.82,24800.0,42.4606,42.4904,42.4309,42.4408,24800.0
2013-03-26 11:40:00,42.81,42.91,42.81,42.91,49600.0,42.4309,42.53,42.4309,42.53,49600.0
2013-03-26 11:45:00,42.91,42.92,42.85,42.88,52800.0,42.53,42.5399,42.4705,42.5003,52800.0
2013-03-26 11:50:00,42.88,42.94,42.88,42.92,45600.0,42.5003,42.5597,42.5003,42.5399,45600.0
2013-03-26 11:55:00,42.93,42.95,42.91,42.93,24400.0,42.5498,42.5696,42.53,42.5498,24400.0
2013-03-26 12:00:00,42.93,43.0,42.93,42.99,22000.0,42.5498,42.6192,42.5498,42.6093,22000.0
2013-03-26 12:05:00,43.0,43.03,42.98,42.99,30000.0,42.6192,42.6489,42.5994,42.6093,30000.0
2013-03-26 12:10:00,43.0,43.03,42.98,42.99,54000.0,42.6192,42.6489,42.5994,42.6093,54000.0
2013-03-26 12:15:00,42.99,43.04,42.99,43.02,148000.0,42.6093,42.6588,42.6093,42.639,148000.0
2013-03-26 12:20:00,43.02,43.06,43.01,43.04,55600.0,42.639,42.6787,42.6291,42.6588,55600.0
2013-03-26 12:25:00,43.04,43.05,43.01,43.03,24000.0,42.6588,42.6688,42.6291,42.6489,24000.0
2013-03-26 12:30:00,43.06,43.07,43.05,43.06,20400.0,42.6787,42.6886,42.6688,42.6787,20400.0
2013-03-26 12:35:00,43.04,43.05,42.99,42.99,18000.0,42.6588,42.6688,42.6093,42.6093,18000.0
2013-03-26 12:40:00,42.99,43.02,42.99,43.02,32800.0,42.6093,42.639,42.6093,42.639,32800.0
2013-03-26 12:45:00,43.02,43.03,43.01,43.03,12000.0,42.639,42.6489,42.6291,42.6489,12000.0
2013-03-26 12:50:00,43.02,43.1,43.02,43.1,34800.0,42.639,42.7183,42.639,42.7183,34800.0
2013-03-26 12:55:00,43.1,43.1,43.08,43.1,14400.0,42.7183,42.7183,42.6985,42.7183,14400.0
2013-03-26 13:00:00,43.09,43.11,43.07,43.11,132800.0,42.7084,42.7282,42.6886,42.7282,132800.0
2013-03-26 13:05:00,43.11,43.15,43.09,43.15,96400.0,42.7282,42.7679,42.7084,42.7679,96400.0
2013-03-26 13:10:00,43.15,43.17,43.12,43.12,13600.0,42.7679,42.7877,42.7381,42.7381,13600.0
2013-03-26 13:15:00,43.13,43.15,43.13,43.15,17200.0,42.7481,42.7679,42.7481,42.7679,17200.0
2013-03-26 13:20:00,43.15,43.23,43.15,43.22,65200.0,42.7679,42.8472,42.7679,42.8373,65200.0
2013-03-26 13:25:00,43.2,43.22,43.16,43.21,71600.0,42.8174,42.8373,42.7778,42.8273,71600.0
2013-03-26 13:30:00,43.22,43.24,43.22,43.24,132000.0,42.8373,42.8571,42.8373,42.8571,132000.0
2013-03-26 13:35:00,43.24,43.25,43.21,43.24,56800.0,42.8571,42.867,42.8273,42.8571,56800.0
2013-03-26 13:40:00,43.23,43.23,43.18,43.23,31600.0,42.8472,42.8472,42.7976,42.8472,31600.0
2013-03-26 13:45:00,43.25,43.27,43.19,43.27,32800.0,42.867,42.8868,42.8075,42.8868,32800.0
2013-03-26 13:50:00,43.26,43.3,43.24,43.24,79600.0,42.8769,42.9165,42.8571,42.8571,79600.0
2013-03-26 13:55:00,43.24,43.26,43.22,43.24,18400.0,42.8571,42.8769,42.8373,42.8571,18400.0
2013-03-26 14:00:00,43.24,43.28,43.23,43.28,44800.0,42.8571,42.8967,42.8472,42.8967,44800.0
2013-03-26 14:05:00,43.27,43.32,43.24,43.24,39600.0,42.8868,42.9364,42.8571,42.8571,39600.0
2013-03-26 14:10:00,43.24,43.31,43.24,43.3,38800.0,42.8571,42.9265,42.8571,42.9165,38800.0
2013-03-26 14:15:00,43.3,43.33,43.28,43.33,27600.0,42.9165,42.9463,42.8967,42.9463,27600.0
2013-03-26 14:20:00,43.33,43.33,43.27,43.27,32400.0,42.9463,42.9463,42.8868,42.8868,32400.0
2013-03-26 14:25:00,43.27,43.28,43.25,43.26,30400.0,42.8868,42.8967,42.867,42.8769,30400.0
2013-03-26 14:30:00,43.25,43.27,43.2,43.22,101600.0,42.867,42.8868,42.8174,42.8373,101600.0
2013-03-26 14:35:00,43.22,43.24,43.21,43.23,13600.0,42.8373,42.8571,42.8273,42.8472,13600.0
2013-03-26 14:40:00,43.23,43.23,43.19,43.19,9200.0,42.8472,42.8472,42.8075,42.8075,9200.0
2013-03-26 14:45:00,43.19,43.19,43.14,43.15,26800.0,42.8075,42.8075,42.758,42.7679,26800.0
2013-03-26 14:50:00,43.16,43.21,43.16,43.2,18400.0,42.7778,42.8273,42.7778,42.8174,18400.0
2013-03-26 14:55:00,43.2,43.27,43.2,43.27,42800.0,42.8174,42.8868,42.8174,42.8868,42800.0
2013-03-26 15:00:00,43.27,43.27,43.2,43.27,20000.0,42.8868,42.8868,42.8174,42.8868,20000.0
2013-03-26 15:05:00,43.25,43.25,43.22,43.22,18000.0,42.867,42.867,42.8373,42.8373,18000.0
2013-03-26 15:10:00,43.22,43.29,43.22,43.29,35600.0,42.8373,42.9066,42.8373,42.9066,35600.0
2013-03-26 15:15:00,43.28,43.29,43.25,43.27,22000.0,42.8967,42.9066,42.867,42.8868,22000.0
2013-03-26 15:20:00,43.26,43.3,43.25,43.29,39200.0,42.8769,42.9165,42.867,42.9066,39200.0
2013-03-26 15:25:00,43.27,43.29,43.27,43.28,61600.0,42.8868,42.9066,42.8868,42.8967,61600.0
2013-03-26 15:30:00,43.29,43.35,43.28,43.35,47600.0,42.9066,42.9661,42.8967,42.9661,47600.0
2013-03-26 15:35:00,43.35,43.4,43.34,43.38,60400.0,42.9661,43.0157,42.9562,42.9958,60400.0
2013-03-26 15:40:00,43.38,43.38,43.37,43.37,30000.0,42.9958,42.9958,42.9859,42.9859,30000.0
2013-03-26 15:45:00,43.37,43.38,43.33,43.37,93200.0,42.9859,42.9958,42.9463,42.9859,93200.0
2013-03-26 15:50:00,43.36,43.38,43.33,43.38,160800.0,42.976,42.9958,42.9463,42.9958,160800.0
2013-03-26 15:55:00,43.38,43.43,43.37,43.41,189200.0,42.9958,43.0454,42.9859,43.0256,189200.0
2013-03-27 09:30:00,43.23,43.4,43.12,43.3,118400.0,42.8472,43.0157,42.7381,42.9165,118400.0
2013-03-27 09:35:00,43.3,43.3,43.13,43.21,76800.0,42.9165,42.9165,42.7481,42.8273,76800.0
2013-03-27 09:40:00,43.2,43.38,43.19,43.3,60000.0,42.8174,42.9958,42.8075,42.9165,60000.0
2013-03-27 09:45:00,43.36,43.45,43.29,43.42,69200.0,42.976,43.0652,42.9066,43.0355,69200.0
2013-03-27 09:50:00,43.4,43.46,43.28,43.34,89600.0,43.0157,43.0751,42.8967,42.9562,89600.0
2013-03-27 09:55:00,43.35,43.4,43.24,43.25,35200.0,42.9661,43.0157,42.8571,42.867,35200.0
2013-03-27 10:00:00,43.24,43.35,43.23,43.29,88800.0,42.8571,42.9661,42.8472,42.9066,88800.0
2013-03-27 10:05:00,43.3,43.34,43.26,43.3,29600.0,42.9165,42.9562,42.8769,42.9165,29600.0
2013-03-27 10:10:00,43.29,43.29,43.13,43.15,59600.0,42.9066,42.9066,42.7481,42.7679,59600.0
2013-03-27 10:15:00,43.18,43.19,43.13,43.15,27200.0,42.7976,42.8075,42.7481,42.7679,27200.0
2013-03-27 10:20:00,43.13,43.21,43.13,43.21,11600.0,42.7481,42.8273,42.7481,42.8273,11600.0
2013-03-27 10:25:00,43.21,43.37,43.21,43.29,84000.0,42.8273,42.9859,42.8273,42.9066,84000.0
2013-03-27 10:30:00,43.31,43.37,43.31,43.36,6000.0,42.9265,42.9859,42.9265,42.976,6000.0
2013-03-27 10:35:00,43.36,43.42,43.34,43.39,96800.0,42.976,43.0355,42.9562,43.0057,96800.0
2013-03-27 10:40:00,43.39,43.47,43.39,43.44,93600.0,43.0057,43.085,43.0057,43.0553,93600.0
2013-03-27 10:45:00,43.45,43.61,43.45,43.57,67600.0,43.0652,43.2238,43.0652,43.1842,67600.0
2013-03-27 10:50:00,43.57,43.77,43.53,43.7,224800.0,43.1842,43.3824,43.1445,43.313,224800.0
2013-03-27 10:55:00,43.71,43.72,43.62,43.63,37600.0,43.3229,43.3328,43.2337,43.2436,37600.0
2013-03-27 11:00:00,43.66,43.75,43.58,43.7,103200.0,43.2734,43.3626,43.1941,43.313,103200.0
2013-03-27 11:05:00,43.71,43.71,43.6,43.64,64000.0,43.3229,43.3229,43.2139,43.2535,64000.0
2013-03-27 11:10:00,43.64,43.71,43.63,43.7,42400.0,43.2535,43.3229,43.2436,43.313,42400.0
2013-03-27 11:15:00,43.7,43.84,43.69,43.83,131600.0,43.313,43.4518,43.3031,43.4419,131600.0
2013-03-27 11:20:00,43.81,43.87,43.77,43.82,60400.0,43.422,43.4815,43.3824,43.4319,60400.0
2013-03-27 11:25:00,43.77,43.82,43.75,43.81,27200.0,43.3824,43.4319,43.3626,43.422,27200.0
2013-03-27 11:30:00,43.78,43.88,43.74,43.81,109600.0,43.3923,43.4914,43.3526,43.422,109600.0
2013-03-27 11:35:00,43.8,43.8,43.73,43.79,58000.0,43.4121,43.4121,43.3427,43.4022,58000.0
2013-03-27 11:40:00,43.79,43.81,43.78,43.81,10400.0,43.4022,43.422,43.3923,43.422,10400.0
2013-03-27 11:45:00,43.8,43.84,43.8,43.83,11200.0,43.4121,43.4518,43.4121,43.4419,11200.0
2013-03-27 11:50:00,43.83,43.87,43.76,43.77,34000.0,43.4419,43.4815,43.3725,43.3824,34000.0
2013-03-27 11:55:00,43.76,43.79,43.74,43.74,176800.0,43.3725,43.4022,43.3526,43.3526,176800.0
2013-03-27 12:00:00,43.75,43.76,43.72,43.72,22400.0,43.3626,43.3725,43.3328,43.3328,22400.0
2013-03-27 12:05:00,43.72,43.73,43.71,43.73,39200.0,43.3328,43.3427,43.3229,43.3427,39200.0
2013-03-27 12:10:00,43.73,43.74,43.72,43.72,8800.0,43.3427,43.3526,43.3328,43.3328,8800.0
2013-03-27 12:15:00,43.73,43.74,43.71,43.73,25200.0,43.3427,43.3526,43.3229,43.3427,25200.0
2013-03-27 12:20:00,43.72,43.76,43.72,43.75,20800.0,43.3328,43.3725,43.3328,43.3626,20800.0
2013-03-27 12:25:00,43.75,43.75,43.67,43.67,20000.0,43.3626,43.3626,43.2833,43.2833,20000.0
2013-03-27 12:30:00,43.67,43.71,43.65,43.69,24400.0,43.2833,43.3229,43.2634,43.3031,24400.0
2013-03-27 12:35:00,43.68,43.73,43.67,43.72,20400.0,43.2932,43.3427,43.2833,43.3328,20400.0
2013-03-27 12:40:00,43.73,43.76,43.71,43.73,19200.0,43.3427,43.3725,43.3229,43.3427,19200.0
2013-03-27 12:45:00,43.69,43.74,43.69,43.72,23600.0,43.3031,43.3526,43.3031,43.3328,23600.0
2013-03-27 12:50:00,43.72,43.73,43.68,43.71,40800.0,43.3328,43.3427,43.2932,43.3229,40800.0
2013-03-27 12:55:00,43.71,43.74,43.7,43.73,37600.0,43.3229,43.3526,43.313,43.3427,37600.0
2013-03-27 13:00:00,43.72,43.74,43.7,43.73,43200.0,43.3328,43.3526,43.313,43.3427,43200.0
2013-03-27 13:05:00,43.7,43.76,43.69,43.74,20400.0,43.313,43.3725,43.3031,43.3526,20400.0
2013-03-27 13:10:00,43.74,43.81,43.74,43.8,28400.0,43.3526,43.422,43.3526,43.4121,28400.0
2013-03-27 13:15:00,43.78,43.78,43.76,43.78,14400.0,43.3923,43.3923,43.3725,43.3923,14400.0
2013-03-27 13:20:00,43.77,43.78,43.74,43.78,18000.0,43.3824,43.3923,43.3526,43.3923,18000.0
2013-03-27 13:25:00,43.78,43.8,43.78,43.8,11200.0,43.3923,43.4121,43.3923,43.4121,11200.0
2013-03-27 13:30:00,43.81,43.87,43.77,43.87,27600.0,43.422,43.4815,43.3824,43.4815,27600.0
2013-03-27 13:35:00,43.87,43.87,43.81,43.85,28800.0,43.4815,43.4815,43.422,43.4617,28800.0
2013-03-27 13:40:00,43.85,43.87,43.82,43.82,36400.0,43.4617,43.4815,43.4319,43.4319,36400.0
2013-03-27 13:45:00,43.82,43.85,43.8,43.84,42000.0,43.4319,43.4617,43.4121,43.4518,42000.0
2013-03-27 13:50:00,43.84,43.87,43.81,43.84,81200.0,43.4518,43.4815,43.422,43.4518,81200.0
2013-03-27 13:55:00,43.84,43.96,43.84,43.95,127600.0,43.4518,43.5707,43.4518,43.5608,127600.0
2013-03-27 14:00:00,43.95,43.99,43.91,43.99,37600.0,43.5608,43.6004,43.5211,43.6004,37600.0
2013-03-27 14:05:00,43.99,44.02,43.97,43.99,41600.0,43.6004,43.6302,43.5806,43.6004,41600.0
2013-03-27 14:10:00,43.99,44.0,43.91,43.91,41200.0,43.6004,43.6103,43.5211,43.5211,41200.0
2013-03-27 14:15:00,43.93,43.93,43.87,43.9,29600.0,43.541,43.541,43.4815,43.5112,29600.0
2013-03-27 14:20:00,43.9,43.91,43.89,43.91,23600.0,43.5112,43.5211,43.5013,43.5211,23600.0
2013-03-27 14:25:00,43.92,43.95,43.91,43.95,14800.0,43.5311,43.5608,43.5211,43.5608,14800.0
2013-03-27 14:30:00,43.95,43.96,43.9,43.92,23600.0,43.5608,43.5707,43.5112,43.5311,23600.0
2013-03-27 14:35:00,43.92,43.97,43.91,43.95,38000.0,43.5311,43.5806,43.5211,43.5608,38000.0
2013-03-27 14:40:00,43.95,43.98,43.93,43.94,57600.0,43.5608,43.5905,43.541,43.5509,57600.0
2013-03-27 14:45:00,43.96,43.99,43.94,43.97,55200.0,43.5707,43.6004,43.5509,43.5806,55200.0
2013-03-27 14:50:00,43.97,44.0,43.96,43.96,36800.0,43.5806,43.6103,43.5707,43.5707,36800.0
2013-03-27 14:55:00,43.95,43.97,43.89,43.89,24400.0,43.5608,43.5806,43.5013,43.5013,24400.0
2013-03-27 15:00:00,43.9,43.94,43.88,43.88,41200.0,43.5112,43.5509,43.4914,43.4914,41200.0
2013-03-27 15:05:00,43.89,43.99,43.89,43.96,83600.0,43.5013,43.6004,43.5013,43.5707,83600.0
2013-03-27 15:10:00,43.96,43.99,43.93,43.98,86400.0,43.5707,43.6004,43.541,43.5905,86400.0
2013-03-27 15:15:00,43.98,43.98,43.92,43.93,43200.0,43.5905,43.5905,43.5311,43.541,43200.0
2013-03-27 15:20:00,43.92,43.97,43.91,43.96,106800.0,43.5311,43.5806,43.5211,43.5707,106800.0
2013-03-27 15:25:00,43.96,44.02,43.94,44.01,100000.0,43.5707,43.6302,43.5509,43.6203,100000.0
2013-03-27 15:30:00,44.01,44.04,43.94,43.99,119200.0,43.6203,43.65,43.5509,43.6004,119200.0
2013-03-27 15:35:00,43.98,43.99,43.89,43.99,113600.0,43.5905,43.6004,43.5013,43.6004,113600.0
2013-03-27 15:40:00,43.99,44.02,43.99,43.99,100800.0,43.6004,43.6302,43.6004,43.6004,100800.0
2013-03-27 15:45:00,43.99,44.0,43.96,43.98,143600.0,43.6004,43.6103,43.5707,43.5905,143600.0
2013-03-27 15:50:00,43.98,43.98,43.92,43.93,140800.0,43.5905,43.5905,43.5311,43.541,140800.0
2013-03-27 15:55:00,43.93,44.01,43.93,43.98,283200.0,43.541,43.6203,43.541,43.5905,283200.0
2013-03-28 09:30:00,43.96,43.97,43.77,43.97,125600.0,43.5707,43.5806,43.3824,43.5806,125600.0
2013-03-28 09:35:00,43.97,44.23,43.97,44.12,102400.0,43.5806,43.8383,43.5806,43.7293,102400.0
2013-03-28 09:40:00,44.12,44.15,43.99,44.1,137200.0,43.7293,43.759,43.6004,43.7095,137200.0
2013-03-28 09:45:00,44.06,44.1,43.97,44.1,67600.0,43.6698,43.7095,43.5806,43.7095,67600.0
2013-03-28 09:50:00,44.11,44.27,44.1,44.26,128400.0,43.7194,43.878,43.7095,43.868,128400.0
2013-03-28 09:55:00,44.26,44.38,44.21,44.27,119600.0,43.868,43.987,43.8185,43.878,119600.0
2013-03-28 10:00:00,44.28,44.43,44.28,44.34,145600.0,43.8879,44.0365,43.8879,43.9473,145600.0
2013-03-28 10:05:00,44.34,44.37,44.29,44.37,78800.0,43.9473,43.9771,43.8978,43.9771,78800.0
2013-03-28 10:10:00,44.37,44.43,44.34,44.4,92000.0,43.9771,44.0365,43.9473,44.0068,92000.0
2013-03-28 10:15:00,44.4,44.41,44.2,44.23,107600.0,44.0068,44.0167,43.8086,43.8383,107600.0
2013-03-28 10:20:00,44.24,44.37,44.23,44.35,40000.0,43.8482,43.9771,43.8383,43.9572,40000.0
2013-03-28 10:25:00,44.34,44.37,44.34,44.36,60800.0,43.9473,43.9771,43.9473,43.9672,60800.0
2013-03-28 10:30:00,44.38,44.43,44.37,44.4,72400.0,43.987,44.0365,43.9771,44.0068,72400.0
2013-03-28 10:35:00,44.41,44.49,44.37,44.47,95600.0,44.0167,44.096,43.9771,44.0762,95600.0
2013-03-28 10:40:00,44.46,44.53,44.44,44.44,156400.0,44.0663,44.1357,44.0465,44.0465,156400.0
2013-03-28 10:45:00,44.44,44.45,44.38,44.39,37200.0,44.0465,44.0564,43.987,43.9969,37200.0
2013-03-28 10:50:00,44.39,44.42,44.34,44.37,34800.0,43.9969,44.0266,43.9473,43.9771,34800.0
2013-03-28 10:55:00,44.38,44.4,44.29,44.29,67600.0,43.987,44.0068,43.8978,43.8978,67600.0
2013-03-28 11:00:00,44.3,44.32,44.26,44.27,30000.0,43.9077,43.9275,43.868,43.878,30000.0
2013-03-28 11:05:00,44.26,44.28,44.23,44.27,63600.0,43.868,43.8879,43.8383,43.878,63600.0
2013-03-28 11:10:00,44.29,44.29,44.23,44.24,19200.0,43.8978,43.8978,43.8383,43.8482,19200.0
2013-03-28 11:15:00,44.23,44.31,44.22,44.3,22800.0,43.8383,43.9176,43.8284,43.9077,22800.0
2013-03-28 11:20:00,44.31,44.35,44.29,44.32,16800.0,43.9176,43.9572,43.8978,43.9275,16800.0
2013-03-28 11:25:00,44.32,44.41,44.32,44.41,40400.0,43.9275,44.0167,43.9275,44.0167,40400.0
2013-03-28 11:30:00,44.4,44.41,44.32,44.39,51600.0,44.0068,44.0167,43.9275,43.9969,51600.0
2013-03-28 11:35:00,44.4,44.41,44.38,44.38,16400.0,44.0068,44.0167,43.987,43.987,16400.0
2013-03-28 11:40:00,44.38,44.43,44.37,44.43,28800.0,43.987,44.0365,43.9771,44.0365,28800.0
2013-03-28 11:45:00,44.42,44.44,44.39,44.43,42000.0,44.0266,44.0465,43.9969,44.0365,42000.0
2013-03-28 11:50:00,44.42,44.45,44.38,44.45,73200.0,44.0266,44.0564,43.987,44.0564,73200.0
2013-03-28 11:55:00,44.46,44.48,44.45,44.46,37600.0,44.0663,44.0861,44.0564,44.0663,37600.0
2013-03-28 12:00:00,44.46,44.49,44.41,44.48,38800.0,44.0663,44.096,44.0167,44.0861,38800.0
2013-03-28 12:05:00,44.48,44.57,44.48,44.53,108800.0,44.0861,44.1753,44.0861,44.1357,108800.0
2013-03-28 12:10:00,44.54,44.54,44.5,44.5,15200.0,44.1456,44.1456,44.1059,44.1059,15200.0
2013-03-28 12:15:00,44.49,44.52,44.45,44.5,61600.0,44.096,44.1257,44.0564,44.1059,61600.0
2013-03-28 12:20:00,44.5,44.52,44.5,44.52,30800.0,44.1059,44.1257,44.1059,44.1257,30800.0
2013-03-28 12:25:00,44.52,44.52,44.46,44.49,34400.0,44.1257,44.1257,44.0663,44.096,34400.0
2013-03-28 12:30:00,44.48,44.52,44.48,44.52,4400.0,44.0861,44.1257,44.0861,44.1257,4400.0
2013-03-28 12:35:00,44.52,44.53,44.5,44.51,28800.0,44.1257,44.1357,44.1059,44.1158,28800.0
2013-03-28 12:40:00,44.5,44.55,44.49,44.51,120400.0,44.1059,44.1555,44.096,44.1158,120400.0
2013-03-28 12:45:00,44.52,44.6,44.52,44.52,52400.0,44.1257,44.205,44.1257,44.1257,52400.0
2013-03-28 12:50:00,44.52,44.52,44.49,44.5,21200.0,44.1257,44.1257,44.096,44.1059,21200.0
2013-03-28 12:55:00,44.5,44.51,44.48,44.49,10000.0,44.1059,44.1158,44.0861,44.096,10000.0
2013-03-28 13:00:00,44.49,44.49,44.43,44.45,38000.0,44.096,44.096,44.0365,44.0564,38000.0
2013-03-28 13:05:00,44.45,44.48,44.45,44.47,13200.0,44.0564,44.0861,44.0564,44.0762,13200.0
2013-03-28 13:10:00,44.47,44.47,44.44,44.46,9600.0,44.0762,44.0762,44.0465,44.0663,9600.0
2013-03-28 13:15:00,44.44,44.53,44.44,44.53,26000.0,44.0465,44.1357,44.0465,44.1357,26000.0
2013-03-28 13:20:00,44.52,44.57,44.48,44.56,33600.0,44.1257,44.1753,44.0861,44.1654,33600.0
2013-03-28 13:25:00,44.55,44.57,44.55,44.55,11600.0,44.1555,44.1753,44.1555,44.1555,11600.0
2013-03-28 13:30:00,44.55,44.56,44.52,44.52,36000.0,44.1555,44.1654,44.1257,44.1257,36000.0
2013-03-28 13:35:00,44.52,44.56,44.5,44.55,31200.0,44.1257,44.1654,44.1059,44.1555,31200.0
2013-03-28 13:40:00,44.55,44.55,44.48,44.49,42000.0,44.1555,44.1555,44.0861,44.096,42000.0
2013-03-28 13:45:00,44.5,44.5,44.44,44.44,22000.0,44.1059,44.1059,44.0465,44.0465,22000.0
2013-03-28 13:50:00,44.44,44.49,44.38,44.49,37600.0,44.0465,44.096,43.987,44.096,37600.0
2013-03-28 13:55:00,44.5,44.5,44.42,44.48,35600.0,44.1059,44.1059,44.0266,44.0861,35600.0
2013-03-28 14:00:00,44.48,44.51,44.46,44.47,38400.0,44.0861,44.1158,44.0663,44.0762,38400.0
2013-03-28 14:05:00,44.46,44.51,44.44,44.49,48800.0,44.0663,44.1158,44.0465,44.096,48800.0
2013-03-28 14:10:00,44.51,44.53,44.49,44.5,96800.0,44.1158,44.1357,44.096,44.1059,96800.0
2013-03-28 14:15:00,44.51,44.56,44.51,44.55,20400.0,44.1158,44.1654,44.1158,44.1555,20400.0
2013-03-28 14:20:00,44.56,44.56,44.55,44.55,34800.0,44.1654,44.1654,44.1555,44.1555,34800.0
2013-03-28 14:25:00,44.55,44.56,44.52,44.52,17200.0,44.1555,44.1654,44.1257,44.1257,17200.0
2013-03-28 14:30:00,44.54,44.55,44.53,44.55,16400.0,44.1456,44.1555,44.1357,44.1555,16400.0
2013-03-28 14:35:00,44.56,44.59,44.55,44.55,36400.0,44.1654,44.1951,44.1555,44.1555,36400.0
2013-03-28 14:40:00,44.55,44.55,44.51,44.52,19200.0,44.1555,44.1555,44.1158,44.1257,19200.0
2013-03-28 14:45:00,44.54,44.64,44.53,44.62,100400.0,44.1456,44.2447,44.1357,44.2249,100400.0
2013-03-28 14:50:00,44.61,44.65,44.59,44.6,107200.0,44.2149,44.2546,44.1951,44.205,107200.0
2013-03-28 14:55:00,44.6,44.64,44.59,44.63,63600.0,44.205,44.2447,44.1951,44.2348,63600.0
2013-03-28 15:00:00,44.63,44.63,44.56,44.59,32000.0,44.2348,44.2348,44.1654,44.1951,32000.0
2013-03-28 15:05:00,44.58,44.62,44.56,44.59,50800.0,44.1852,44.2249,44.1654,44.1951,50800.0
2013-03-28 15:10:00,44.59,44.65,44.59,44.64,45200.0,44.1951,44.2546,44.1951,44.2447,45200.0
2013-03-28 15:15:00,44.64,44.68,44.64,44.67,47600.0,44.2447,44.2843,44.2447,44.2744,47600.0
2013-03-28 15:20:00,44.68,44.72,44.66,44.66,113600.0,44.2843,44.324,44.2645,44.2645,113600.0
2013-03-28 15:25:00,44.67,44.72,44.65,44.7,1135600.0,44.2744,44.324,44.2546,44.3041,1135600.0
2013-03-28 15:30:00,44.72,44.72,44.66,44.69,90800.0,44.324,44.324,44.2645,44.2942,90800.0
2013-03-28 15:35:00,44.7,44.73,44.7,44.7,47600.0,44.3041,44.3339,44.3041,44.3041,47600.0
2013-03-28 15:40:00,44.7,44.71,44.65,44.66,51600.0,44.3041,44.3141,44.2546,44.2645,51600.0
2013-03-28 15:45:00,44.66,44.68,44.61,44.66,76400.0,44.2645,44.2843,44.2149,44.2645,76400.0
2013-03-28 15:50:00,44.66,44.72,44.66,44.7,81600.0,44.2645,44.324,44.2645,44.3041,81600.0
2013-03-28 15:55:00,44.7,44.81,44.69,44.7,235600.0,44.3041,44.4132,44.2942,44.3041,235600.0
2013-04-01 09:30:00,44.68,44.92,44.68,44.72,156800.0,44.2843,44.5222,44.2843,44.324,156800.0
2013-04-01 09:35:00,44.74,44.74,44.61,44.61,131200.0,44.3438,44.3438,44.2149,44.2149,131200.0
2013-04-01 09:40:00,44.62,44.65,44.41,44.46,70000.0,44.2249,44.2546,44.0167,44.0663,70000.0
2013-04-01 09:45:00,44.46,44.46,44.31,44.31,76000.0,44.0663,44.0663,43.9176,43.9176,76000.0
2013-04-01 09:50:00,44.31,44.42,44.26,44.42,104000.0,43.9176,44.0266,43.868,44.0266,104000.0
2013-04-01 09:55:00,44.39,44.49,44.37,44.39,31200.0,43.9969,44.096,43.9771,43.9969,31200.0
2013-04-01 10:00:00,44.37,44.38,44.13,44.21,112800.0,43.9771,43.987,43.7392,43.8185,112800.0
2013-04-01 10:05:00,44.19,44.26,44.14,44.14,26800.0,43.7987,43.868,43.7491,43.7491,26800.0
2013-04-01 10:10:00,44.14,44.24,44.14,44.19,20400.0,43.7491,43.8482,43.7491,43.7987,20400.0
2013-04-01 10:15:00,44.2,44.24,44.16,44.24,110400.0,43.8086,43.8482,43.7689,43.8482,110400.0
2013-04-01 10:20:00,44.22,44.27,44.19,44.26,56000.0,43.8284,43.878,43.7987,43.868,56000.0
2013-04-01 10:25:00,44.25,44.3,44.22,44.23,47200.0,43.8581,43.9077,43.8284,43.8383,47200.0
2013-04-01 10:30:00,44.23,44.23,44.08,44.09,46000.0,43.8383,43.8383,43.6896,43.6996,46000.0
2013-04-01 10:35:00,44.1,44.12,44.01,44.01,68400.0,43.7095,43.7293,43.6203,43.6203,68400.0
2013-04-01 10:40:00,44.0,44.0,43.94,43.94,47200.0,43.6103,43.6103,43.5509,43.5509,47200.0
2013-04-01 10:45:00,43.96,43.96,43.86,43.9,39200.0,43.5707,43.5707,43.4716,43.5112,39200.0
2013-04-01 10:50:00,43.9,43.92,43.83,43.84,48800.0,43.5112,43.5311,43.4419,43.4518,48800.0
2013-04-01 10:55:00,43.83,43.88,43.81,43.88,22400.0,43.4419,43.4914,43.422,43.4914,22400.0
2013-04-01 11:00:00,43.84,43.85,43.8,43.81,32800.0,43.4518,43.4617,43.4121,43.422,32800.0
2013-04-01 11:05:00,43.81,43.84,43.75,43.83,96000.0,43.422,43.4518,43.3626,43.4419,96000.0
2013-04-01 11:10:00,43.8,43.88,43.8,43.87,64000.0,43.4121,43.4914,43.4121,43.4815,64000.0
2013-04-01 11:15:00,43.88,43.95,43.85,43.95,62000.0,43.4914,43.5608,43.4617,43.5608,62000.0
2013-04-01 11:20:00,43.95,44.04,43.87,43.9,231600.0,43.5608,43.65,43.4815,43.5112,231600.0
2013-04-01 11:25:00,43.88,43.92,43.84,43.85,80000.0,43.4914,43.5311,43.4518,43.4617,80000.0
2013-04-01 11:30:00,43.85,43.92,43.85,43.92,32000.0,43.4617,43.5311,43.4617,43.5311,32000.0
2013-04-01 11:35:00,43.91,43.92,43.85,43.88,78000.0,43.5211,43.5311,43.4617,43.4914,78000.0
2013-04-01 11:40:00,43.88,43.88,43.84,43.85,33600.0,43.4914,43.4914,43.4518,43.4617,33600.0
2013-04-01 11:45:00,43.84,43.89,43.83,43.88,41600.0,43.4518,43.5013,43.4419,43.4914,41600.0
2013-04-01 11:50:00,43.87,43.88,43.86,43.87,12000.0,43.4815,43.4914,43.4716,43.4815,12000.0
2013-04-01 11:55:00,43.85,43.86,43.77,43.83,303200.0,43.4617,43.4716,43.3824,43.4419,303200.0
2013-04-01 12:00:00,43.82,43.9,43.77,43.89,140400.0,43.4319,43.5112,43.3824,43.5013,140400.0
2013-04-01 12:05:00,43.88,43.96,43.85,43.94,41200.0,43.4914,43.5707,43.4617,43.5509,41200.0
2013-04-01 12:10:00,43.97,44.03,43.95,44.01,22800.0,43.5806,43.6401,43.5608,43.6203,22800.0
2013-04-01 12:15:00,44.0,44.06,44.0,44.03,24400.0,43.6103,43.6698,43.6103,43.6401,24400.0
2013-04-01 12:20:00,44.06,44.06,43.91,43.93,16800.0,43.6698,43.6698,43.5211,43.541,16800.0
2013-04-01 12:25:00,43.93,43.96,43.91,43.92,30400.0,43.541,43.5707,43.5211,43.5311,30400.0
2013-04-01 12:30:00,43.9,43.91,43.84,43.85,18800.0,43.5112,43.5211,43.4518,43.4617,18800.0
2013-04-01 12:35:00,43.85,43.9,43.84,43.88,101600.0,43.4617,43.5112,43.4518,43.4914,101600.0
2013-04-01 12:40:00,43.89,43.92,43.87,43.91,100800.0,43.5013,43.5311,43.4815,43.5211,100800.0
2013-04-01 12:45:00,43.91,43.99,43.91,43.97,42000.0,43.5211,43.6004,43.5211,43.5806,42000.0
2013-04-01 12:50:00,43.98,44.04,43.97,44.03,26400.0,43.5905,43.65,43.5806,43.6401,26400.0
2013-04-01 12:55:00,44.0,44.02,43.97,43.99,24800.0,43.6103,43.6302,43.5806,43.6004,24800.0
2013-04-01 13:00:00,43.98,43.98,43.95,43.96,36400.0,43.5905,43.5905,43.5608,43.5707,36400.0
2013-04-01 13:05:00,43.96,43.98,43.95,43.95,18000.0,43.5707,43.5905,43.5608,43.5608,18000.0
2013-04-01 13:10:00,43.96,44.02,43.96,43.99,60000.0,43.5707,43.6302,43.5707,43.6004,60000.0
2013-04-01 13:15:00,43.99,43.99,43.96,43.99,18000.0,43.6004,43.6004,43.5707,43.6004,18000.0
2013-04-01 13:20:00,43.99,44.02,43.98,44.02,18000.0,43.6004,43.6302,43.5905,43.6302,18000.0
2013-04-01 13:25:00,44.02,44.12,44.02,44.1,31200.0,43.6302,43.7293,43.6302,43.7095,31200.0
2013-04-01 13:30:00,44.1,44.11,44.08,44.1,27600.0,43.7095,43.7194,43.6896,43.7095,27600.0
2013-04-01 13:35:00,44.1,44.1,44.07,44.08,11600.0,43.7095,43.7095,43.6797,43.6896,11600.0
2013-04-01 13:40:00,44.08,44.13,44.07,44.09,47600.0,43.6896,43.7392,43.6797,43.6996,47600.0
2013-04-01 13:45:00,44.09,44.09,44.06,44.07,30400.0,43.6996,43.6996,43.6698,43.6797,30400.0
2013-04-01 13:50:00,44.07,44.11,44.05,44.09,48400.0,43.6797,43.7194,43.6599,43.6996,48400.0
2013-04-01 13:55:00,44.09,44.09,44.05,44.06,12400.0,43.6996,43.6996,43.6599,43.6698,12400.0
2013-04-01 14:00:00,44.06,44.08,44.03,44.04,20000.0,43.6698,43.6896,43.6401,43.65,20000.0
2013-04-01 14:05:00,44.02,44.06,44.01,44.04,44000.0,43.6302,43.6698,43.6203,43.65,44000.0
2013-04-01 14:10:00,44.04,44.05,44.0,44.02,23200.0,43.65,43.6599,43.6103,43.6302,23200.0
2013-04-01 14:15:00,44.03,44.05,43.98,43.98,13600.0,43.6401,43.6599,43.5905,43.5905,13600.0
2013-04-01 14:20:00,43.99,44.03,43.96,43.98,24000.0,43.6004,43.6401,43.5707,43.5905,24000.0
2013-04-01 14:25:00,43.99,44.01,43.98,43.98,15600.0,43.6004,43.6203,43.5905,43.5905,15600.0
2013-04-01 14:30:00,43.98,44.01,43.93,43.94,47600.0,43.5905,43.6203,43.541,43.5509,47600.0
2013-04-01 14:35:00,43.93,43.98,43.91,43.91,25200.0,43.541,43.5905,43.5211,43.5211,25200.0
2013-04-01 14:40:00,43.92,43.92,43.88,43.88,34400.0,43.5311,43.5311,43.4914,43.4914,34400.0
2013-04-01 14:45:00,43.88,43.89,43.84,43.86,22400.0,43.4914,43.5013,43.4518,43.4716,22400.0
2013-04-01 14:50:00,43.85,43.91,43.85,43.89,14400.0,43.4617,43.5211,43.4617,43.5013,14400.0
2013-04-01 14:55:00,43.89,43.9,43.85,43.85,22000.0,43.5013,43.5112,43.4617,43.4617,22000.0
2013-04-01 15:00:00,43.86,43.86,43.79,43.8,26400.0,43.4716,43.4716,43.4022,43.4121,26400.0
2013-04-01 15:05:00,43.8,43.81,43.79,43.8,42000.0,43.4121,43.422,43.4022,43.4121,42000.0
2013-04-01 15:10:00,43.81,43.84,43.77,43.83,127200.0,43.422,43.4518,43.3824,43.4419,127200.0
2013-04-01 15:15:00,43.82,43.85,43.78,43.79,30400.0,43.4319,43.4617,43.3923,43.4022,30400.0
2013-04-01 15:20:00,43.8,43.84,43.78,43.84,15600.0,43.4121,43.4518,43.3923,43.4518,15600.0
2013-04-01 15:25:00,43.82,43.85,43.77,43.78,37200.0,43.4319,43.4617,43.3824,43.3923,37200.0
2013-04-01 15:30:00,43.79,43.82,43.74,43.77,69200.0,43.4022,43.4319,43.3526,43.3824,69200.0
2013-04-01 15:35:00,43.76,43.8,43.73,43.76,65200.0,43.3725,43.4121,43.3427,43.3725,65200.0
2013-04-01 15:40:00,43.75,43.81,43.68,43.81,77600.0,43.3626,43.422,43.2932,43.422,77600.0
2013-04-01 15:45:00,43.8,43.84,43.77,43.83,74000.0,43.4121,43.4518,43.3824,43.4419,74000.0
2013-04-01 15:50:00,43.83,43.85,43.8,43.83,87600.0,43.4419,43.4617,43.4121,43.4419,87600.0
2013-04-01 15:55:00,43.83,43.88,43.8,43.87,86400.0,43.4419,43.4914,43.4121,43.4815,86400.0
2013-04-02 09:30:00,44.25,44.25,44.02,44.09,109200.0,43.8581,43.8581,43.6302,43.6996,109200.0
2013-04-02 09:35:00,44.1,44.14,44.09,44.1,40000.0,43.7095,43.7491,43.6996,43.7095,40000.0
2013-04-02 09:40:00,44.1,44.22,44.1,44.22,44800.0,43.7095,43.8284,43.7095,43.8284,44800.0
2013-04-02 09:45:00,44.2,44.24,44.1,44.18,49600.0,43.8086,43.8482,43.7095,43.7888,49600.0
2013-04-02 09:50:00,44.18,44.23,44.13,44.15,22400.0,43.7888,43.8383,43.7392,43.759,22400.0
2013-04-02 09:55:00,44.14,44.14,44.09,44.09,49200.0,43.7491,43.7491,43.6996,43.6996,49200.0
2013-04-02 10:00:00,44.09,44.12,43.77,43.92,234800.0,43.6996,43.7293,43.3824,43.5311,234800.0
2013-04-02 10:05:00,43.9,43.92,43.75,43.89,72400.0,43.5112,43.5311,43.3626,43.5013,72400.0
2013-04-02 10:10:00,43.9,43.91,43.82,43.88,46000.0,43.5112,43.5211,43.4319,43.4914,46000.0
2013-04-02 10:15:00,43.88,43.88,43.81,43.87,41200.0,43.4914,43.4914,43.422,43.4815,41200.0
2013-04-02 10:20:00,43.88,44.13,43.88,44.1,94400.0,43.4914,43.7392,43.4914,43.7095,94400.0
2013-04-02 10:25:00,44.13,44.32,44.13,44.2,110400.0,43.7392,43.9275,43.7392,43.8086,110400.0
2013-04-02 10:30:00,44.21,44.21,44.0,44.05,65600.0,43.8185,43.8185,43.6103,43.6599,65600.0
2013-04-02 10:35:00,44.04,44.12,44.01,44.08,26800.0,43.65,43.7293,43.6203,43.6896,26800.0
2013-04-02 10:40:00,44.08,44.14,44.04,44.05,62000.0,43.6896,43.7491,43.65,43.6599,62000.0
2013-04-02 10:45:00,44.05,44.19,44.05,44.13,72000.0,43.6599,43.7987,43.6599,43.7392,72000.0
2013-04-02 10:50:00,44.15,44.16,44.12,44.13,26000.0,43.759,43.7689,43.7293,43.7392,26000.0
2013-04-02 10:55:00,44.14,44.15,44.06,44.11,30800.0,43.7491,43.759,43.6698,43.7194,30800.0
2013-04-02 11:00:00,44.13,44.18,44.12,44.17,37600.0,43.7392,43.7888,43.7293,43.7788,37600.0
2013-04-02 11:05:00,44.15,44.15,44.05,44.06,29600.0,43.759,43.759,43.6599,43.6698,29600.0
2013-04-02 11:10:00,44.06,44.13,44.05,44.08,18000.0,43.6698,43.7392,43.6599,43.6896,18000.0
2013-04-02 11:15:00,44.08,44.09,44.03,44.06,28400.0,43.6896,43.6996,43.6401,43.6698,28400.0
2013-04-02 11:20:00,44.09,44.16,44.09,44.15,29600.0,43.6996,43.7689,43.6996,43.759,29600.0
2013-04-02 11:25:00,44.17,44.17,44.03,44.05,22400.0,43.7788,43.7788,43.6401,43.6599,22400.0
2013-04-02 11:30:00,44.05,44.08,44.03,44.08,16000.0,43.6599,43.6896,43.6401,43.6896,16000.0
2013-04-02 11:35:00,44.08,44.11,44.05,44.07,34000.0,43.6896,43.7194,43.6599,43.6797,34000.0
2013-04-02 11:40:00,44.06,44.08,43.96,43.97,28000.0,43.6698,43.6896,43.5707,43.5806,28000.0
2013-04-02 11:45:00,43.96,43.97,43.81,43.91,52800.0,43.5707,43.5806,43.422,43.5211,52800.0
2013-04-02 11:50:00,43.91,43.93,43.9,43.93,12400.0,43.5211,43.541,43.5112,43.541,12400.0
2013-04-02 11:55:00,43.93,43.94,43.88,43.9,24400.0,43.541,43.5509,43.4914,43.5112,24400.0
2013-04-02 12:00:00,43.91,43.98,43.91,43.98,9200.0,43.5211,43.5905,43.5211,43.5905,9200.0
2013-04-02 12:05:00,43.98,44.04,43.98,44.02,21200.0,43.5905,43.65,43.5905,43.6302,21200.0
2013-04-02 12:10:00,44.04,44.06,44.02,44.05,38400.0,43.65,43.6698,43.6302,43.6599,38400.0
2013-04-02 12:15:00,44.06,44.13,44.06,44.09,26800.0,43.6698,43.7392,43.6698,43.6996,26800.0
2013-04-02 12:20:00,44.09,44.09,44.07,44.08,9200.0,43.6996,43.6996,43.6797,43.6896,9200.0
2013-04-02 12:25:00,44.07,44.07,44.04,44.07,10400.0,43.6797,43.6797,43.65,43.6797,10400.0
2013-04-02 12:30:00,44.07,44.07,44.05,44.06,13600.0,43.6797,43.6797,43.6599,43.6698,13600.0
2013-04-02 12:35:00,44.05,44.07,44.05,44.07,12800.0,43.6599,43.6797,43.6599,43.6797,12800.0
2013-04-02 12:40:00,44.07,44.08,44.01,44.02,16000.0,43.6797,43.6896,43.6203,43.6302,16000.0
2013-04-02 12:45:00,44.03,44.09,44.02,44.09,38800.0,43.6401,43.6996,43.6302,43.6996,38800.0
2013-04-02 12:50:00,44.1,44.13,44.1,44.13,12800.0,43.7095,43.7392,43.7095,43.7392,12800.0
2013-04-02 12:55:00,44.13,44.17,44.13,44.15,23600.0,43.7392,43.7788,43.7392,43.759,23600.0
2013-04-02 13:00:00,44.15,44.19,44.15,44.16,222400.0,43.759,43.7987,43.759,43.7689,222400.0
2013-04-02 13:05:00,44.16,44.19,44.12,44.16,48000.0,43.7689,43.7987,43.7293,43.7689,48000.0
2013-04-02 13:10:00,44.14,44.17,44.13,44.13,42400.0,43.7491,43.7788,43.7392,43.7392,42400.0
2013-04-02 13:15:00,44.16,44.16,44.05,44.05,28400.0,43.7689,43.7689,43.6599,43.6599,28400.0
2013-04-02 13:20:00,44.03,44.03,44.01,44.03,18000.0,43.6401,43.6401,43.6203,43.6401,18000.0
2013-04-02 13:25:00,44.02,44.05,44.02,44.05,12800.0,43.6302,43.6599,43.6302,43.6599,12800.0
2013-04-02 13:30:00,44.04,44.11,44.03,44.1,26400.0,43.65,43.7194,43.6401,43.7095,26400.0
2013-04-02 13:35:00,44.1,44.1,44.09,44.1,28000.0,43.7095,43.7095,43.6996,43.7095,28000.0
2013-04-02 13:40:00,44.08,44.11,44.08,44.11,19600.0,43.6896,43.7194,43.6896,43.7194,19600.0
2013-04-02 13:45:00,44.1,44.14,44.1,44.13,24400.0,43.7095,43.7491,43.7095,43.7392,24400.0
2013-04-02 13:50:00,44.13,44.19,44.12,44.19,37600.0,43.7392,43.7987,43.7293,43.7987,37600.0
2013-04-02 13:55:00,44.17,44.19,44.14,44.17,17600.0,43.7788,43.7987,43.7491,43.7788,17600.0
2013-04-02 14:00:00,44.15,44.21,44.15,44.21,6000.0,43.759,43.8185,43.759,43.8185,6000.0
2013-04-02 14:05:00,44.22,44.25,44.21,44.25,24800.0,43.8284,43.8581,43.8185,43.8581,24800.0
2013-04-02 14:10:00,44.25,44.28,44.19,44.19,28000.0,43.8581,43.8879,43.7987,43.7987,28000.0
2013-04-02 14:15:00,44.2,44.2,44.14,44.15,43600.0,43.8086,43.8086,43.7491,43.759,43600.0
2013-04-02 14:20:00,44.13,44.15,44.1,44.11,46000.0,43.7392,43.759,43.7095,43.7194,46000.0
2013-04-02 14:25:00,44.11,44.14,44.08,44.08,23200.0,43.7194,43.7491,43.6896,43.6896,23200.0
2013-04-02 14:30:00,44.07,44.07,43.99,43.99,22400.0,43.6797,43.6797,43.6004,43.6004,22400.0
2013-04-02 14:35:00,43.99,44.07,43.99,44.02,56400.0,43.6004,43.6797,43.6004,43.6302,56400.0
2013-04-02 14:40:00,44.02,44.02,43.96,43.98,36000.0,43.6302,43.6302,43.5707,43.5905,36000.0
2013-04-02 14:45:00,43.96,43.99,43.94,43.94,35200.0,43.5707,43.6004,43.5509,43.5509,35200.0
2013-04-02 14:50:00,43.92,43.95,43.91,43.91,20400.0,43.5311,43.5608,43.5211,43.5211,20400.0
2013-04-02 14:55:00,43.93,44.02,43.91,44.01,24800.0,43.541,43.6302,43.5211,43.6203,24800.0
2013-04-02 15:00:00,44.0,44.03,43.98,44.02,23200.0,43.6103,43.6401,43.5905,43.6302,23200.0
2013-04-02 15:05:00,44.04,44.04,43.98,43.98,27600.0,43.65,43.65,43.5905,43.5905,27600.0
2013-04-02 15:10:00,43.99,43.99,43.94,43.95,18000.0,43.6004,43.6004,43.5509,43.5608,18000.0
2013-04-02 15:15:00,43.96,43.98,43.94,43.96,19600.0,43.5707,43.5905,43.5509,43.5707,19600.0
2013-04-02 15:20:00,43.97,43.97,43.9,43.9,20000.0,43.5806,43.5806,43.5112,43.5112,20000.0
2013-04-02 15:25:00,43.92,43.95,43.91,43.93,43600.0,43.5311,43.5608,43.5211,43.541,43600.0
2013-04-02 15:30:00,43.92,43.93,43.89,43.92,27600.0,43.5311,43.541,43.5013,43.5311,27600.0
2013-04-02 15:35:00,43.94,43.94,43.89,43.89,28400.0,43.5509,43.5509,43.5013,43.5013,28400.0
2013-04-02 15:40:00,43.89,43.89,43.82,43.85,66800.0,43.5013,43.5013,43.4319,43.4617,66800.0
2013-04-02 15:45:00,43.85,43.85,43.7,43.84,140400.0,43.4617,43.4617,43.313,43.4518,140400.0
2013-04-02 15:50:00,43.84,43.87,43.82,43.84,74400.0,43.4518,43.4815,43.4319,43.4518,74400.0
2013-04-02 15:55:00,43.84,43.88,43.79,43.8,204400.0,43.4518,43.4914,43.4022,43.4121,204400.0
2013-04-03 09:30:00,43.71,43.96,43.56,43.56,87200.0,43.3229,43.5707,43.1742,43.1742,87200.0
2013-04-03 09:35:00,43.57,43.86,43.51,43.54,128000.0,43.1842,43.4716,43.1247,43.1544,128000.0
2013-04-03 09:40:00,43.55,43.55,43.41,43.49,119600.0,43.1643,43.1643,43.0256,43.1049,119600.0
2013-04-03 09:45:00,43.52,43.55,43.46,43.49,43200.0,43.1346,43.1643,43.0751,43.1049,43200.0
2013-04-03 09:50:00,43.47,43.51,43.33,43.33,64400.0,43.085,43.1247,42.9463,42.9463,64400.0
2013-04-03 09:55:00,43.32,43.32,43.16,43.24,77600.0,42.9364,42.9364,42.7778,42.8571,77600.0
2013-04-03 10:00:00,43.23,43.26,42.97,42.97,136800.0,42.8472,42.8769,42.5895,42.5895,136800.0
2013-04-03 10:05:00,42.96,42.99,42.86,42.86,145200.0,42.5796,42.6093,42.4804,42.4804,145200.0
2013-04-03 10:10:00,42.85,42.96,42.85,42.95,102800.0,42.4705,42.5796,42.4705,42.5696,102800.0
2013-04-03 10:15:00,42.95,42.98,42.94,42.96,40400.0,42.5696,42.5994,42.5597,42.5796,40400.0
2013-04-03 10:20:00,42.96,43.0,42.9,42.9,392800.0,42.5796,42.6192,42.5201,42.5201,392800.0
2013-04-03 10:25:00,42.92,42.93,42.88,42.9,70800.0,42.5399,42.5498,42.5003,42.5201,70800.0
2013-04-03 10:30:00,42.91,42.91,42.71,42.71,98800.0,42.53,42.53,42.3318,42.3318,98800.0
2013-04-03 10:35:00,42.72,42.84,42.7,42.82,88400.0,42.3417,42.4606,42.3219,42.4408,88400.0
2013-04-03 10:40:00,42.83,42.93,42.79,42.87,131200.0,42.4507,42.5498,42.4111,42.4904,131200.0
2013-04-03 10:45:00,42.88,43.07,42.88,42.98,166000.0,42.5003,42.6886,42.5003,42.5994,166000.0
2013-04-03 10:50:00,42.99,43.12,42.99,43.1,69200.0,42.6093,42.7381,42.6093,42.7183,69200.0
2013-04-03 10:55:00,43.1,43.11,43.02,43.05,107600.0,42.7183,42.7282,42.639,42.6688,107600.0
2013-04-03 11:00:00,43.02,43.03,42.96,42.98,51200.0,42.639,42.6489,42.5796,42.5994,51200.0
2013-04-03 11:05:00,42.98,43.0,42.87,42.88,31600.0,42.5994,42.6192,42.4904,42.5003,31600.0
2013-04-03 11:10:00,42.92,42.92,42.8,42.84,40000.0,42.5399,42.5399,42.421,42.4606,40000.0
2013-04-03 11:15:00,42.82,42.87,42.82,42.85,17200.0,42.4408,42.4904,42.4408,42.4705,17200.0
2013-04-03 11:20:00,42.86,42.88,42.84,42.84,51600.0,42.4804,42.5003,42.4606,42.4606,51600.0
2013-04-03 11:25:00,42.84,42.9,42.81,42.86,58800.0,42.4606,42.5201,42.4309,42.4804,58800.0
2013-04-03 11:30:00,42.85,42.96,42.84,42.9,45600.0,42.4705,42.5796,42.4606,42.5201,45600.0
2013-04-03 11:35:00,42.89,43.02,42.88,43.0,83200.0,42.5102,42.639,42.5003,42.6192,83200.0
2013-04-03 11:40:00,43.01,43.02,42.94,42.94,188000.0,42.6291,42.639,42.5597,42.5597,188000.0
2013-04-03 11:45:00,42.92,42.99,42.91,42.96,79600.0,42.5399,42.6093,42.53,42.5796,79600.0
2013-04-03 11:50:00,42.97,42.97,42.92,42.95,34400.0,42.5895,42.5895,42.5399,42.5696,34400.0
2013-04-03 11:55:00,42.95,42.95,42.89,42.9,78400.0,42.5696,42.5696,42.5102,42.5201,78400.0
2013-04-03 12:00:00,42.9,42.92,42.87,42.88,44800.0,42.5201,42.5399,42.4904,42.5003,44800.0
2013-04-03 12:05:00,42.89,42.91,42.85,42.85,41600.0,42.5102,42.53,42.4705,42.4705,41600.0
2013-04-03 12:10:00,42.86,42.86,42.76,42.76,52400.0,42.4804,42.4804,42.3813,42.3813,52400.0
2013-04-03 12:15:00,42.76,42.76,42.64,42.65,52800.0,42.3813,42.3813,42.2624,42.2723,52800.0
2013-04-03 12:20:00,42.65,42.68,42.54,42.57,172400.0,42.2723,42.302,42.1633,42.193,172400.0
2013-04-03 12:25:00,42.56,42.58,42.33,42.33,120000.0,42.1831,42.2029,41.9551,41.9551,120000.0
2013-04-03 12:30:00,42.34,42.37,42.21,42.37,242400.0,41.965,41.9948,41.8362,41.9948,242400.0
2013-04-03 12:35:00,42.37,42.41,42.33,42.4,74800.0,41.9948,42.0344,41.9551,42.0245,74800.0
2013-04-03 12:40:00,42.42,42.49,42.4,42.49,90000.0,42.0443,42.1137,42.0245,42.1137,90000.0
2013-04-03 12:45:00,42.47,42.52,42.43,42.48,107200.0,42.0939,42.1435,42.0543,42.1038,107200.0
2013-04-03 12:50:00,42.48,42.55,42.48,42.54,77200.0,42.1038,42.1732,42.1038,42.1633,77200.0
2013-04-03 12:55:00,42.52,42.52,42.48,42.48,43600.0,42.1435,42.1435,42.1038,42.1038,43600.0
2013-04-03 13:00:00,42.48,42.52,42.45,42.49,50400.0,42.1038,42.1435,42.0741,42.1137,50400.0
2013-04-03 13:05:00,42.48,42.5,42.45,42.49,23200.0,42.1038,42.1236,42.0741,42.1137,23200.0
2013-04-03 13:10:00,42.48,42.48,42.4,42.4,10800.0,42.1038,42.1038,42.0245,42.0245,10800.0
2013-04-03 13:15:00,42.4,42.47,42.25,42.27,122000.0,42.0245,42.0939,41.8758,41.8957,122000.0
2013-04-03 13:20:00,42.27,42.32,42.26,42.32,98800.0,41.8957,41.9452,41.8858,41.9452,98800.0
2013-04-03 13:25:00,42.32,42.34,42.29,42.3,23200.0,41.9452,41.965,41.9155,41.9254,23200.0
2013-04-03 13:30:00,42.29,42.31,42.23,42.24,62000.0,41.9155,41.9353,41.856,41.8659,62000.0
2013-04-03 13:35:00,42.23,42.25,42.08,42.08,107200.0,41.856,41.8758,41.7074,41.7074,107200.0
2013-04-03 13:40:00,42.09,42.13,41.86,41.9,286400.0,41.7173,41.7569,41.4893,41.5289,286400.0
2013-04-03 13:45:00,41.91,41.91,41.85,41.88,120000.0,41.5389,41.5389,41.4794,41.5091,120000.0
2013-04-03 13:50:00,41.89,41.89,41.79,41.83,146400.0,41.519,41.519,41.4199,41.4596,146400.0
2013-04-03 13:55:00,41.84,41.86,41.71,41.71,137200.0,41.4695,41.4893,41.3406,41.3406,137200.0
2013-04-03 14:00:00,41.73,41.84,41.67,41.82,95600.0,41.3604,41.4695,41.301,41.4497,95600.0
2013-04-03 14:05:00,41.8,41.97,41.8,41.96,124400.0,41.4298,41.5983,41.4298,41.5884,124400.0
2013-04-03 14:10:00,41.96,42.11,41.96,42.04,134000.0,41.5884,41.7371,41.5884,41.6677,134000.0
2013-04-03 14:15:00,42.05,42.1,42.01,42.1,57600.0,41.6776,41.7272,41.638,41.7272,57600.0
2013-04-03 14:20:00,42.09,42.13,42.07,42.09,58800.0,41.7173,41.7569,41.6974,41.7173,58800.0
2013-04-03 14:25:00,42.08,42.15,42.04,42.13,73600.0,41.7074,41.7767,41.6677,41.7569,73600.0
2013-04-03 14:30:00,42.13,42.21,42.11,42.15,61200.0,41.7569,41.8362,41.7371,41.7767,61200.0
2013-04-03 14:35:00,42.16,42.23,42.16,42.2,46800.0,41.7866,41.856,41.7866,41.8263,46800.0
2013-04-03 14:40:00,42.21,42.24,42.2,42.2,49200.0,41.8362,41.8659,41.8263,41.8263,49200.0
2013-04-03 14:45:00,42.21,42.23,42.15,42.22,49200.0,41.8362,41.856,41.7767,41.8461,49200.0
2013-04-03 14:50:00,42.22,42.24,42.17,42.17,58000.0,41.8461,41.8659,41.7966,41.7966,58000.0
2013-04-03 14:55:00,42.2,42.22,42.15,42.21,52000.0,41.8263,41.8461,41.7767,41.8362,52000.0
2013-04-03 15:00:00,42.21,42.29,42.21,42.22,90800.0,41.8362,41.9155,41.8362,41.8461,90800.0
2013-04-03 15:05:00,42.24,42.3,42.22,42.23,44400.0,41.8659,41.9254,41.8461,41.856,44400.0
2013-04-03 15:10:00,42.24,42.28,42.24,42.27,40400.0,41.8659,41.9056,41.8659,41.8957,40400.0
2013-04-03 15:15:00,42.27,42.29,42.14,42.14,88000.0,41.8957,41.9155,41.7668,41.7668,88000.0
2013-04-03 15:20:00,42.14,42.19,42.11,42.16,98800.0,41.7668,41.8164,41.7371,41.7866,98800.0
2013-04-03 15:25:00,42.17,42.18,42.11,42.12,60400.0,41.7966,41.8065,41.7371,41.747,60400.0
2013-04-03 15:30:00,42.12,42.12,42.0,42.01,141200.0,41.747,41.747,41.6281,41.638,141200.0
2013-04-03 15:35:00,42.02,42.02,41.92,41.92,90000.0,41.6479,41.6479,41.5488,41.5488,90000.0
2013-04-03 15:40:00,41.92,42.03,41.89,42.0,95200.0,41.5488,41.6578,41.519,41.6281,95200.0
2013-04-03 15:45:00,42.02,42.12,42.02,42.09,89600.0,41.6479,41.747,41.6479,41.7173,89600.0
2013-04-03 15:50:00,42.09,42.13,42.08,42.1,147600.0,41.7173,41.7569,41.7074,41.7272,147600.0
2013-04-03 15:55:00,42.12,42.16,42.09,42.13,268800.0,41.747,41.7866,41.7173,41.7569,268800.0
2013-04-04 09:30:00,42.13,42.17,41.69,41.82,196000.0,41.7569,41.7966,41.3208,41.4497,196000.0
2013-04-04 09:35:00,41.88,41.89,41.65,41.65,124000.0,41.5091,41.519,41.2812,41.2812,124000.0
2013-04-04 09:40:00,41.66,41.91,41.66,41.86,111200.0,41.2911,41.5389,41.2911,41.4893,111200.0
2013-04-04 09:45:00,41.88,42.02,41.83,41.91,157600.0,41.5091,41.6479,41.4596,41.5389,157600.0
2013-04-04 09:50:00,41.91,42.0,41.85,41.88,75600.0,41.5389,41.6281,41.4794,41.5091,75600.0
2013-04-04 09:55:00,41.88,41.95,41.87,41.94,32000.0,41.5091,41.5785,41.4992,41.5686,32000.0
2013-04-04 10:00:00,41.94,42.03,41.91,42.02,102000.0,41.5686,41.6578,41.5389,41.6479,102000.0
2013-04-04 10:05:00,42.01,42.03,41.98,42.0,90400.0,41.638,41.6578,41.6082,41.6281,90400.0
2013-04-04 10:10:00,42.02,42.02,41.88,41.9,62000.0,41.6479,41.6479,41.5091,41.5289,62000.0
2013-04-04 10:15:00,41.92,41.92,41.77,41.79,68800.0,41.5488,41.5488,41.4001,41.4199,68800.0
2013-04-04 10:20:00,41.81,41.92,41.81,41.88,93600.0,41.4397,41.5488,41.4397,41.5091,93600.0
2013-04-04 10:25:00,41.88,41.88,41.74,41.82,47200.0,41.5091,41.5091,41.3704,41.4497,47200.0
2013-04-04 10:30:00,41.82,41.85,41.75,41.81,40400.0,41.4497,41.4794,41.3803,41.4397,40400.0
2013-04-04 10:35:00,41.8,41.83,41.77,41.82,42000.0,41.4298,41.4596,41.4001,41.4497,42000.0
2013-04-04 10:40:00,41.81,41.89,41.81,41.88,33200.0,41.4397,41.519,41.4397,41.5091,33200.0
2013-04-04 10:45:00,41.83,41.88,41.81,41.82,86000.0,41.4596,41.5091,41.4397,41.4497,86000.0
2013-04-04 10:50:00,41.84,41.91,41.84,41.86,61600.0,41.4695,41.5389,41.4695,41.4893,61600.0
2013-04-04 10:55:00,41.86,41.87,41.64,41.67,56400.0,41.4893,41.4992,41.2712,41.301,56400.0
2013-04-04 11:00:00,41.67,41.78,41.67,41.77,20400.0,41.301,41.41,41.301,41.4001,20400.0
2013-04-04 11:05:00,41.77,41.77,41.65,41.68,33200.0,41.4001,41.4001,41.2812,41.3109,33200.0
2013-04-04 11:10:00,41.7,41.72,41.65,41.69,17600.0,41.3307,41.3505,41.2812,41.3208,17600.0
2013-04-04 11:15:00,41.65,41.67,41.6,41.66,58800.0,41.2812,41.301,41.2316,41.2911,58800.0
2013-04-04 11:20:00,41.65,41.71,41.63,41.7,29200.0,41.2812,41.3406,41.2613,41.3307,29200.0
2013-04-04 11:25:00,41.7,41.72,41.65,41.65,34800.0,41.3307,41.3505,41.2812,41.2812,34800.0
2013-04-04 11:30:00,41.66,41.68,41.56,41.61,44800.0,41.2911,41.3109,41.192,41.2415,44800.0
2013-04-04 11:35:00,41.62,41.65,41.56,41.56,36400.0,41.2514,41.2812,41.192,41.192,36400.0
2013-04-04 11:40:00,41.56,41.6,41.55,41.59,35600.0,41.192,41.2316,41.182,41.2217,35600.0
2013-04-04 11:45:00,41.59,41.59,41.53,41.56,57600.0,41.2217,41.2217,41.1622,41.192,57600.0
2013-04-04 11:50:00,41.56,41.57,41.51,41.51,52400.0,41.192,41.2019,41.1424,41.1424,52400.0
2013-04-04 11:55:00,41.55,41.59,41.51,41.56,76000.0,41.182,41.2217,41.1424,41.192,76000.0
2013-04-04 12:00:00,41.56,41.56,41.41,41.42,176800.0,41.192,41.192,41.0433,41.0532,176800.0
2013-04-04 12:05:00,41.41,41.44,41.34,41.38,70000.0,41.0433,41.073,40.9739,41.0135,70000.0
2013-04-04 12:10:00,41.36,41.45,41.35,41.45,55600.0,40.9937,41.0829,40.9838,41.0829,55600.0
2013-04-04 12:15:00,41.44,41.44,41.37,41.38,43600.0,41.073,41.073,41.0036,41.0135,43600.0
2013-04-04 12:20:00,41.39,41.4,41.35,41.35,46800.0,41.0235,41.0334,40.9838,40.9838,46800.0
2013-04-04 12:25:00,41.35,41.37,41.28,41.31,115600.0,40.9838,41.0036,40.9144,40.9442,115600.0
2013-04-04 12:30:00,41.31,41.35,41.31,41.35,123600.0,40.9442,40.9838,40.9442,40.9838,123600.0
2013-04-04 12:35:00,41.34,41.35,41.21,41.24,171200.0,40.9739,40.9838,40.8451,40.8748,171200.0
2013-04-04 12:40:00,41.24,41.29,41.18,41.21,84800.0,40.8748,40.9243,40.8153,40.8451,84800.0
2013-04-04 12:45:00,41.21,41.33,41.21,41.33,86400.0,40.8451,40.964,40.8451,40.964,86400.0
2013-04-04 12:50:00,41.31,41.31,41.17,41.2,96800.0,40.9442,40.9442,40.8054,40.8351,96800.0
2013-04-04 12:55:00,41.2,41.23,41.18,41.19,72800.0,40.8351,40.8649,40.8153,40.8252,72800.0
2013-04-04 13:00:00,41.18,41.22,41.13,41.13,93200.0,40.8153,40.855,40.7658,40.7658,93200.0
2013-04-04 13:05:00,41.13,41.2,41.13,41.2,38800.0,40.7658,40.8351,40.7658,40.8351,38800.0
2013-04-04 13:10:00,41.21,41.28,41.2,41.25,84400.0,40.8451,40.9144,40.8351,40.8847,84400.0
2013-04-04 13:15:00,41.25,41.34,41.22,41.33,31600.0,40.8847,40.9739,40.855,40.964,31600.0
2013-04-04 13:20:00,41.33,41.37,41.32,41.34,19600.0,40.964,41.0036,40.9541,40.9739,19600.0
2013-04-04 13:25:00,41.35,41.38,41.33,41.35,28800.0,40.9838,41.0135,40.964,40.9838,28800.0
2013-04-04 13:30:00,41.34,41.38,41.33,41.38,25600.0,40.9739,41.0135,40.964,41.0135,25600.0
2013-04-04 13:35:00,41.38,41.45,41.38,41.44,20000.0,41.0135,41.0829,41.0135,41.073,20000.0
2013-04-04 13:40:00,41.44,41.62,41.44,41.61,99600.0,41.073,41.2514,41.073,41.2415,99600.0
2013-04-04 13:45:00,41.6,41.63,41.59,41.59,40400.0,41.2316,41.2613,41.2217,41.2217,40400.0
2013-04-04 13:50:00,41.62,41.63,41.58,41.58,24400.0,41.2514,41.2613,41.2118,41.2118,24400.0
2013-04-04 13:55:00,41.58,41.59,41.56,41.56,24800.0,41.2118,41.2217,41.192,41.192,24800.0
2013-04-04 14:00:00,41.56,41.58,41.5,41.5,48800.0,41.192,41.2118,41.1325,41.1325,48800.0
2013-04-04 14:05:00,41.51,41.52,41.46,41.48,28000.0,41.1424,41.1523,41.0928,41.1127,28000.0
2013-04-04 14:10:00,41.47,41.49,41.45,41.48,20000.0,41.1028,41.1226,41.0829,41.1127,20000.0
2013-04-04 14:15:00,41.48,41.5,41.47,41.49,32000.0,41.1127,41.1325,41.1028,41.1226,32000.0
2013-04-04 14:20:00,41.49,41.52,41.45,41.51,57600.0,41.1226,41.1523,41.0829,41.1424,57600.0
2013-04-04 14:25:00,41.51,41.55,41.49,41.5,62400.0,41.1424,41.182,41.1226,41.1325,62400.0
2013-04-04 14:30:00,41.52,41.54,41.51,41.52,35200.0,41.1523,41.1721,41.1424,41.1523,35200.0
2013-04-04 14:35:00,41.52,41.53,41.48,41.49,43200.0,41.1523,41.1622,41.1127,41.1226,43200.0
2013-04-04 14:40:00,41.48,41.5,41.45,41.46,43600.0,41.1127,41.1325,41.0829,41.0928,43600.0
2013-04-04 14:45:00,41.47,41.52,41.42,41.49,61200.0,41.1028,41.1523,41.0532,41.1226,61200.0
2013-04-04 14:50:00,41.5,41.57,41.5,41.54,63200.0,41.1325,41.2019,41.1325,41.1721,63200.0
2013-04-04 14:55:00,41.54,41.58,41.54,41.56,49200.0,41.1721,41.2118,41.1721,41.192,49200.0
2013-04-04 15:00:00,41.55,41.68,41.55,41.65,56400.0,41.182,41.3109,41.182,41.2812,56400.0
2013-04-04 15:05:00,41.65,41.7,41.65,41.7,45600.0,41.2812,41.3307,41.2812,41.3307,45600.0
2013-04-04 15:10:00,41.67,41.67,41.64,41.66,64400.0,41.301,41.301,41.2712,41.2911,64400.0
2013-04-04 15:15:00,41.66,41.66,41.58,41.59,46400.0,41.2911,41.2911,41.2118,41.2217,46400.0
2013-04-04 15:20:00,41.59,41.6,41.54,41.57,48400.0,41.2217,41.2316,41.1721,41.2019,48400.0
2013-04-04 15:25:00,41.59,41.59,41.53,41.53,49600.0,41.2217,41.2217,41.1622,41.1622,49600.0
2013-04-04 15:30:00,41.54,41.6,41.54,41.57,44000.0,41.1721,41.2316,41.1721,41.2019,44000.0
2013-04-04 15:35:00,41.58,41.62,41.57,41.6,50400.0,41.2118,41.2514,41.2019,41.2316,50400.0
2013-04-04 15:40:00,41.6,41.63,41.58,41.6,48400.0,41.2316,41.2613,41.2118,41.2316,48400.0
2013-04-04 15:45:00,41.6,41.61,41.52,41.54,94400.0,41.2316,41.2415,41.1523,41.1721,94400.0
2013-04-04 15:50:00,41.55,41.59,41.52,41.55,98800.0,41.182,41.2217,41.1523,41.182,98800.0
2013-04-04 15:55:00,41.56,41.6,41.53,41.59,207200.0,41.192,41.2316,41.1622,41.2217,207200.0
2013-04-05 09:30:00,40.41,40.56,40.33,40.52,368400.0,40.0521,40.2008,39.9728,40.1612,368400.0
2013-04-05 09:35:00,40.52,40.89,40.5,40.7,309600.0,40.1612,40.5279,40.1413,40.3396,309600.0
2013-04-05 09:40:00,40.73,41.1,40.68,41.05,252400.0,40.3693,40.736,40.3197,40.6865,252400.0
2013-04-05 09:45:00,41.02,41.27,40.92,41.06,240800.0,40.6567,40.9045,40.5576,40.6964,240800.0
2013-04-05 09:50:00,41.05,41.1,40.91,40.96,100800.0,40.6865,40.736,40.5477,40.5973,100800.0
2013-04-05 09:55:00,40.93,40.98,40.79,40.9,168400.0,40.5675,40.6171,40.4288,40.5378,168400.0
2013-04-05 10:00:00,40.88,41.07,40.86,40.99,73200.0,40.518,40.7063,40.4982,40.627,73200.0
2013-04-05 10:05:00,40.98,41.1,40.95,41.1,52400.0,40.6171,40.736,40.5874,40.736,52400.0
2013-04-05 10:10:00,41.12,41.12,40.97,40.98,59200.0,40.7559,40.7559,40.6072,40.6171,59200.0
2013-04-05 10:15:00,41.01,41.01,40.9,40.91,68000.0,40.6468,40.6468,40.5378,40.5477,68000.0
2013-04-05 10:20:00,40.94,41.13,40.91,40.99,55200.0,40.5774,40.7658,40.5477,40.627,55200.0
2013-04-05 10:25:00,40.99,41.2,40.99,41.1,82400.0,40.627,40.8351,40.627,40.736,82400.0
2013-04-05 10:30:00,41.1,41.21,41.09,41.14,83600.0,40.736,40.8451,40.7261,40.7757,83600.0
2013-04-05 10:35:00,41.14,41.23,41.12,41.22,37200.0,40.7757,40.8649,40.7559,40.855,37200.0
2013-04-05 10:40:00,41.23,41.23,41.1,41.19,50400.0,40.8649,40.8649,40.736,40.8252,50400.0
2013-04-05 10:45:00,41.22,41.3,41.21,41.25,52800.0,40.855,40.9343,40.8451,40.8847,52800.0
2013-04-05 10:50:00,41.27,41.41,41.25,41.41,36000.0,40.9045,41.0433,40.8847,41.0433,36000.0
2013-04-05 10:55:00,41.41,41.41,41.26,41.31,47200.0,41.0433,41.0433,40.8946,40.9442,47200.0
2013-04-05 11:00:00,41.3,41.34,41.28,41.28,34000.0,40.9343,40.9739,40.9144,40.9144,34000.0
2013-04-05 11:05:00,41.31,41.31,41.22,41.23,37600.0,40.9442,40.9442,40.855,40.8649,37600.0
2013-04-05 11:10:00,41.23,41.33,41.21,41.32,26000.0,40.8649,40.964,40.8451,40.9541,26000.0
2013-04-05 11:15:00,41.35,41.35,41.23,41.26,36800.0,40.9838,40.9838,40.8649,40.8946,36800.0
2013-04-05 11:20:00,41.26,41.29,41.24,41.29,34800.0,40.8946,40.9243,40.8748,40.9243,34800.0
2013-04-05 11:25:00,41.27,41.29,41.22,41.25,68800.0,40.9045,40.9243,40.855,40.8847,68800.0
2013-04-05 11:30:00,41.26,41.3,41.25,41.27,24000.0,40.8946,40.9343,40.8847,40.9045,24000.0
2013-04-05 11:35:00,41.31,41.32,41.27,41.31,24400.0,40.9442,40.9541,40.9045,40.9442,24400.0
2013-04-05 11:40:00,41.32,41.34,41.3,41.32,22000.0,40.9541,40.9739,40.9343,40.9541,22000.0
2013-04-05 11:45:00,41.34,41.39,41.3,41.39,35600.0,40.9739,41.0235,40.9343,41.0235,35600.0
2013-04-05 11:50:00,41.39,41.4,41.3,41.34,30400.0,41.0235,41.0334,40.9343,40.9739,30400.0
2013-04-05 11:55:00,41.34,41.34,41.31,41.33,11600.0,40.9739,40.9739,40.9442,40.964,11600.0
2013-04-05 12:00:00,41.32,41.33,41.29,41.3,21600.0,40.9541,40.964,40.9243,40.9343,21600.0
2013-04-05 12:05:00,41.31,41.35,41.29,41.33,23200.0,40.9442,40.9838,40.9243,40.964,23200.0
2013-04-05 12:10:00,41.33,41.35,41.29,41.35,13200.0,40.964,40.9838,40.9243,40.9838,13200.0
2013-04-05 12:15:00,41.34,41.34,41.29,41.29,14400.0,40.9739,40.9739,40.9243,40.9243,14400.0
2013-04-05 12:20:00,41.3,41.32,41.27,41.31,30000.0,40.9343,40.9541,40.9045,40.9442,30000.0
2013-04-05 12:25:00,41.31,41.34,41.29,41.34,7200.0,40.9442,40.9739,40.9243,40.9739,7200.0
2013-04-05 12:30:00,41.34,41.36,41.26,41.28,61200.0,40.9739,40.9937,40.8946,40.9144,61200.0
2013-04-05 12:35:00,41.29,41.32,41.26,41.28,22800.0,40.9243,40.9541,40.8946,40.9144,22800.0
2013-04-05 12:40:00,41.29,41.3,41.25,41.3,45600.0,40.9243,40.9343,40.8847,40.9343,45600.0
2013-04-05 12:45:00,41.28,41.35,41.28,41.32,22400.0,40.9144,40.9838,40.9144,40.9541,22400.0
2013-04-05 12:50:00,41.31,41.33,41.3,41.3,11600.0,40.9442,40.964,40.9343,40.9343,11600.0
2013-04-05 12:55:00,41.3,41.3,41.24,41.24,44000.0,40.9343,40.9343,40.8748,40.8748,44000.0
2013-04-05 13:00:00,41.26,41.27,41.23,41.27,36400.0,40.8946,40.9045,40.8649,40.9045,36400.0
2013-04-05 13:05:00,41.27,41.3,41.26,41.29,11200.0,40.9045,40.9343,40.8946,40.9243,11200.0
2013-04-05 13:10:00,41.3,41.39,41.29,41.35,34000.0,40.9343,41.0235,40.9243,40.9838,34000.0
2013-04-05 13:15:00,41.36,41.37,41.32,41.35,21600.0,40.9937,41.0036,40.9541,40.9838,21600.0
2013-04-05 13:20:00,41.34,41.39,41.33,41.33,24800.0,40.9739,41.0235,40.964,40.964,24800.0
2013-04-05 13:25:00,41.32,41.4,41.29,41.38,114800.0,40.9541,41.0334,40.9243,41.0135,114800.0
2013-04-05 13:30:00,41.39,41.43,41.38,41.38,78400.0,41.0235,41.0631,41.0135,41.0135,78400.0
2013-04-05 13:35:00,41.38,41.38,41.27,41.32,37200.0,41.0135,41.0135,40.9045,40.9541,37200.0
2013-04-05 13:40:00,41.34,41.35,41.27,41.28,38000.0,40.9739,40.9838,40.9045,40.9144,38000.0
2013-04-05 13:45:00,41.26,41.33,41.26,41.3,14000.0,40.8946,40.964,40.8946,40.9343,14000.0
2013-04-05 13:50:00,41.3,41.33,41.27,41.28,22800.0,40.9343,40.964,40.9045,40.9144,22800.0
2013-04-05 13:55:00,41.29,41.29,41.19,41.19,29200.0,40.9243,40.9243,40.8252,40.8252,29200.0
2013-04-05 14:00:00,41.2,41.23,41.15,41.15,106800.0,40.8351,40.8649,40.7856,40.7856,106800.0
2013-04-05 14:05:00,41.16,41.2,41.14,41.2,27200.0,40.7955,40.8351,40.7757,40.8351,27200.0
2013-04-05 14:10:00,41.2,41.2,41.1,41.12,41600.0,40.8351,40.8351,40.736,40.7559,41600.0
2013-04-05 14:15:00,41.11,41.13,41.1,41.11,20800.0,40.7459,40.7658,40.736,40.7459,20800.0
2013-04-05 14:20:00,41.13,41.16,41.1,41.15,38400.0,40.7658,40.7955,40.736,40.7856,38400.0
2013-04-05 14:25:00,41.15,41.21,41.11,41.21,20400.0,40.7856,40.8451,40.7459,40.8451,20400.0
2013-04-05 14:30:00,41.2,41.2,41.1,41.17,40800.0,40.8351,40.8351,40.736,40.8054,40800.0
2013-04-05 14:35:00,41.19,41.19,41.11,41.11,39200.0,40.8252,40.8252,40.7459,40.7459,39200.0
2013-04-05 14:40:00,41.12,41.2,41.11,41.17,41200.0,40.7559,40.8351,40.7459,40.8054,41200.0
2013-04-05 14:45:00,41.17,41.19,41.13,41.19,34400.0,40.8054,40.8252,40.7658,40.8252,34400.0
2013-04-05 14:50:00,41.2,41.31,41.19,41.29,76400.0,40.8351,40.9442,40.8252,40.9243,76400.0
2013-04-05 14:55:00,41.27,41.33,41.26,41.3,41600.0,40.9045,40.964,40.8946,40.9343,41600.0
2013-04-05 15:00:00,41.29,41.32,41.23,41.32,48400.0,40.9243,40.9541,40.8649,40.9541,48400.0
2013-04-05 15:05:00,41.3,41.31,41.26,41.3,40800.0,40.9343,40.9442,40.8946,40.9343,40800.0
2013-04-05 15:10:00,41.29,41.35,41.28,41.33,32400.0,40.9243,40.9838,40.9144,40.964,32400.0
2013-04-05 15:15:00,41.33,41.33,41.22,41.22,47200.0,40.964,40.964,40.855,40.855,47200.0
2013-04-05 15:20:00,41.22,41.32,41.2,41.3,50400.0,40.855,40.9541,40.8351,40.9343,50400.0
2013-04-05 15:25:00,41.32,41.32,41.25,41.27,48000.0,40.9541,40.9541,40.8847,40.9045,48000.0
2013-04-05 15:30:00,41.27,41.27,41.17,41.21,95200.0,40.9045,40.9045,40.8054,40.8451,95200.0
2013-04-05 15:35:00,41.21,41.33,41.19,41.3,80800.0,40.8451,40.964,40.8252,40.9343,80800.0
2013-04-05 15:40:00,41.3,41.35,41.27,41.34,102800.0,40.9343,40.9838,40.9045,40.9739,102800.0
2013-04-05 15:45:00,41.34,41.42,41.31,41.42,92400.0,40.9739,41.0532,40.9442,41.0532,92400.0
2013-04-05 15:50:00,41.4,41.41,41.33,41.33,128800.0,41.0334,41.0433,40.964,40.964,128800.0
2013-04-05 15:55:00,41.34,41.41,41.34,41.36,191600.0,40.9739,41.0433,40.9739,40.9937,191600.0
2013-04-08 09:30:00,41.24,41.48,41.24,41.43,110400.0,40.8748,41.1127,40.8748,41.0631,110400.0
2013-04-08 09:35:00,41.38,41.6,41.38,41.52,74800.0,41.0135,41.2316,41.0135,41.1523,74800.0
2013-04-08 09:40:00,41.52,41.57,41.45,41.45,55200.0,41.1523,41.2019,41.0829,41.0829,55200.0
2013-04-08 09:45:00,41.45,41.47,41.27,41.3,61600.0,41.0829,41.1028,40.9045,40.9343,61600.0
2013-04-08 09:50:00,41.33,41.33,41.15,41.26,65600.0,40.964,40.964,40.7856,40.8946,65600.0
2013-04-08 09:55:00,41.28,41.37,41.21,41.3,44000.0,40.9144,41.0036,40.8451,40.9343,44000.0
2013-04-08 10:00:00,41.32,41.32,41.21,41.3,35600.0,40.9541,40.9541,40.8451,40.9343,35600.0
2013-04-08 10:05:00,41.3,41.33,41.25,41.32,32400.0,40.9343,40.964,40.8847,40.9541,32400.0
2013-04-08 10:10:00,41.35,41.41,41.3,41.34,62800.0,40.9838,41.0433,40.9343,40.9739,62800.0
2013-04-08 10:15:00,41.35,41.4,41.13,41.15,37600.0,40.9838,41.0334,40.7658,40.7856,37600.0
2013-04-08 10:20:00,41.17,41.22,41.15,41.16,30400.0,40.8054,40.855,40.7856,40.7955,30400.0
2013-04-08 10:25:00,41.17,41.18,40.99,41.09,76400.0,40.8054,40.8153,40.627,40.7261,76400.0
2013-04-08 10:30:00,41.12,41.19,41.1,41.16,28000.0,40.7559,40.8252,40.736,40.7955,28000.0
2013-04-08 10:35:00,41.18,41.18,41.13,41.13,32400.0,40.8153,40.8153,40.7658,40.7658,32400.0
2013-04-08 10:40:00,41.11,41.12,41.08,41.09,25200.0,40.7459,40.7559,40.7162,40.7261,25200.0
2013-04-08 10:45:00,41.08,41.2,41.08,41.12,34800.0,40.7162,40.8351,40.7162,40.7559,34800.0
2013-04-08 10:50:00,41.13,41.22,41.08,41.18,71600.0,40.7658,40.855,40.7162,40.8153,71600.0
2013-04-08 10:55:00,41.17,41.24,41.14,41.24,22400.0,40.8054,40.8748,40.7757,40.8748,22400.0
2013-04-08 11:00:00,41.22,41.3,41.21,41.3,37200.0,40.855,40.9343,40.8451,40.9343,37200.0
2013-04-08 11:05:00,41.29,41.34,41.28,41.31,49600.0,40.9243,40.9739,40.9144,40.9442,49600.0
2013-04-08 11:10:00,41.31,41.4,41.29,41.4,19200.0,40.9442,41.0334,40.9243,41.0334,19200.0
2013-04-08 11:15:00,41.41,41.46,41.35,41.4,25600.0,41.0433,41.0928,40.9838,41.0334,25600.0
2013-04-08 11:20:00,41.4,41.47,41.37,41.47,48400.0,41.0334,41.1028,41.0036,41.1028,48400.0
2013-04-08 11:25:00,41.47,41.58,41.45,41.54,109200.0,41.1028,41.2118,41.0829,41.1721,109200.0
2013-04-08 11:30:00,41.54,41.63,41.54,41.63,72400.0,41.1721,41.2613,41.1721,41.2613,72400.0
2013-04-08 11:35:00,41.59,41.65,41.55,41.61,60800.0,41.2217,41.2812,41.182,41.2415,60800.0
2013-04-08 11:40:00,41.59,41.66,41.55,41.6,37200.0,41.2217,41.2911,41.182,41.2316,37200.0
2013-04-08 11:45:00,41.59,41.63,41.48,41.57,44000.0,41.2217,41.2613,41.1127,41.2019,44000.0
2013-04-08 11:50:00,41.57,41.63,41.52,41.52,34000.0,41.2019,41.2613,41.1523,41.1523,34000.0
2013-04-08 11:55:00,41.52,41.66,41.52,41.58,20400.0,41.1523,41.2911,41.1523,41.2118,20400.0
2013-04-08 12:00:00,41.61,41.63,41.52,41.58,26800.0,41.2415,41.2613,41.1523,41.2118,26800.0
2013-04-08 12:05:00,41.58,41.64,41.58,41.61,21200.0,41.2118,41.2712,41.2118,41.2415,21200.0
2013-04-08 12:10:00,41.63,41.73,41.61,41.63,62800.0,41.2613,41.3604,41.2415,41.2613,62800.0
2013-04-08 12:15:00,41.61,41.62,41.45,41.45,29200.0,41.2415,41.2514,41.0829,41.0829,29200.0
2013-04-08 12:20:00,41.45,41.55,41.36,41.4,62400.0,41.0829,41.182,40.9937,41.0334,62400.0
2013-04-08 12:25:00,41.38,41.5,41.38,41.5,20400.0,41.0135,41.1325,41.0135,41.1325,20400.0
2013-04-08 12:30:00,41.48,41.56,41.48,41.56,20800.0,41.1127,41.192,41.1127,41.192,20800.0
2013-04-08 12:35:00,41.54,41.62,41.54,41.58,33600.0,41.1721,41.2514,41.1721,41.2118,33600.0
2013-04-08 12:40:00,41.57,41.6,41.51,41.52,26800.0,41.2019,41.2316,41.1424,41.1523,26800.0
2013-04-08 12:45:00,41.52,41.54,41.46,41.47,22400.0,41.1523,41.1721,41.0928,41.1028,22400.0
2013-04-08 12:50:00,41.49,41.56,41.49,41.54,14800.0,41.1226,41.192,41.1226,41.1721,14800.0
2013-04-08 12:55:00,41.53,41.54,41.5,41.54,8400.0,41.1622,41.1721,41.1325,41.1721,8400.0
2013-04-08 13:00:00,41.51,41.58,41.51,41.57,15200.0,41.1424,41.2118,41.1424,41.2019,15200.0
2013-04-08 13:05:00,41.58,41.58,41.54,41.56,19200.0,41.2118,41.2118,41.1721,41.192,19200.0
2013-04-08 13:10:00,41.55,41.57,41.51,41.57,21200.0,41.182,41.2019,41.1424,41.2019,21200.0
2013-04-08 13:15:00,41.6,41.6,41.51,41.56,25200.0,41.2316,41.2316,41.1424,41.192,25200.0
2013-04-08 13:20:00,41.58,41.59,41.52,41.57,20800.0,41.2118,41.2217,41.1523,41.2019,20800.0
2013-04-08 13:25:00,41.58,41.65,41.58,41.62,14800.0,41.2118,41.2812,41.2118,41.2514,14800.0
2013-04-08 13:30:00,41.61,41.62,41.57,41.57,24000.0,41.2415,41.2514,41.2019,41.2019,24000.0
2013-04-08 13:35:00,41.57,41.59,41.54,41.59,16400.0,41.2019,41.2217,41.1721,41.2217,16400.0
2013-04-08 13:40:00,41.59,41.65,41.59,41.65,20000.0,41.2217,41.2812,41.2217,41.2812,20000.0
2013-04-08 13:45:00,41.65,41.73,41.65,41.71,48400.0,41.2812,41.3604,41.2812,41.3406,48400.0
2013-04-08 13:50:00,41.71,41.72,41.66,41.7,20800.0,41.3406,41.3505,41.2911,41.3307,20800.0
2013-04-08 13:55:00,41.71,41.77,41.7,41.73,31600.0,41.3406,41.4001,41.3307,41.3604,31600.0
2013-04-08 14:00:00,41.75,41.75,41.68,41.71,41200.0,41.3803,41.3803,41.3109,41.3406,41200.0
2013-04-08 14:05:00,41.72,41.77,41.7,41.77,26400.0,41.3505,41.4001,41.3307,41.4001,26400.0
2013-04-08 14:10:00,41.73,41.8,41.73,41.74,35200.0,41.3604,41.4298,41.3604,41.3704,35200.0
2013-04-08 14:15:00,41.73,41.76,41.68,41.68,14800.0,41.3604,41.3902,41.3109,41.3109,14800.0
2013-04-08 14:20:00,41.69,41.71,41.66,41.68,20000.0,41.3208,41.3406,41.2911,41.3109,20000.0
2013-04-08 14:25:00,41.67,41.73,41.66,41.66,33200.0,41.301,41.3604,41.2911,41.2911,33200.0
2013-04-08 14:30:00,41.66,41.67,41.58,41.6,34400.0,41.2911,41.301,41.2118,41.2316,34400.0
2013-04-08 14:35:00,41.59,41.66,41.59,41.6,22400.0,41.2217,41.2911,41.2217,41.2316,22400.0
2013-04-08 14:40:00,41.61,41.69,41.6,41.66,38000.0,41.2415,41.3208,41.2316,41.2911,38000.0
2013-04-08 14:45:00,41.66,41.7,41.64,41.65,26800.0,41.2911,41.3307,41.2712,41.2812,26800.0
2013-04-08 14:50:00,41.65,41.7,41.64,41.67,20800.0,41.2812,41.3307,41.2712,41.301,20800.0
2013-04-08 14:55:00,41.67,41.68,41.63,41.65,14400.0,41.301,41.3109,41.2613,41.2812,14400.0
2013-04-08 15:00:00,41.65,41.68,41.63,41.67,28400.0,41.2812,41.3109,41.2613,41.301,28400.0
2013-04-08 15:05:00,41.66,41.69,41.62,41.62,36800.0,41.2911,41.3208,41.2514,41.2514,36800.0
2013-04-08 15:10:00,41.63,41.65,41.59,41.65,37200.0,41.2613,41.2812,41.2217,41.2812,37200.0
2013-04-08 15:15:00,41.66,41.66,41.56,41.58,48400.0,41.2911,41.2911,41.192,41.2118,48400.0
2013-04-08 15:20:00,41.58,41.61,41.57,41.58,50000.0,41.2118,41.2415,41.2019,41.2118,50000.0
2013-04-08 15:25:00,41.57,41.59,41.54,41.59,46000.0,41.2019,41.2217,41.1721,41.2217,46000.0
2013-04-08 15:30:00,41.59,41.68,41.57,41.63,97200.0,41.2217,41.3109,41.2019,41.2613,97200.0
2013-04-08 15:35:00,41.63,41.68,41.6,41.6,44000.0,41.2613,41.3109,41.2316,41.2316,44000.0
2013-04-08 15:40:00,41.6,41.62,41.53,41.54,82000.0,41.2316,41.2514,41.1622,41.1721,82000.0
2013-04-08 15:45:00,41.54,41.63,41.54,41.58,104800.0,41.1721,41.2613,41.1721,41.2118,104800.0
2013-04-08 15:50:00,41.6,41.69,41.6,41.68,102800.0,41.2316,41.3208,41.2316,41.3109,102800.0
2013-04-08 15:55:00,41.68,41.74,41.65,41.72,140000.0,41.3109,41.3704,41.2812,41.3505,140000.0
2013-04-09 09:30:00,41.88,41.88,41.5,41.54,84800.0,41.5091,41.5091,41.1325,41.1721,84800.0
2013-04-09 09:35:00,41.57,41.6,41.54,41.58,47600.0,41.2019,41.2316,41.1721,41.2118,47600.0
2013-04-09 09:40:00,41.6,41.6,41.44,41.45,42000.0,41.2316,41.2316,41.073,41.0829,42000.0
2013-04-09 09:45:00,41.43,41.48,41.38,41.44,42800.0,41.0631,41.1127,41.0135,41.073,42800.0
2013-04-09 09:50:00,41.43,41.43,41.25,41.28,63600.0,41.0631,41.0631,40.8847,40.9144,63600.0
2013-04-09 09:55:00,41.28,41.28,41.04,41.12,78800.0,40.9144,40.9144,40.6766,40.7559,78800.0
2013-04-09 10:00:00,41.13,41.23,41.09,41.09,100000.0,40.7658,40.8649,40.7261,40.7261,100000.0
2013-04-09 10:05:00,41.09,41.27,41.07,41.25,130800.0,40.7261,40.9045,40.7063,40.8847,130800.0
2013-04-09 10:10:00,41.26,41.29,41.23,41.24,94800.0,40.8946,40.9243,40.8649,40.8748,94800.0
2013-04-09 10:15:00,41.24,41.31,41.24,41.28,38800.0,40.8748,40.9442,40.8748,40.9144,38800.0
2013-04-09 10:20:00,41.27,41.38,41.26,41.36,32400.0,40.9045,41.0135,40.8946,40.9937,32400.0
2013-04-09 10:25:00,41.36,41.38,41.32,41.34,46000.0,40.9937,41.0135,40.9541,40.9739,46000.0
2013-04-09 10:30:00,41.36,41.38,41.27,41.27,74000.0,40.9937,41.0135,40.9045,40.9045,74000.0
2013-04-09 10:35:00,41.26,41.31,41.22,41.28,53600.0,40.8946,40.9442,40.855,40.9144,53600.0
2013-04-09 10:40:00,41.29,41.31,41.23,41.25,72800.0,40.9243,40.9442,40.8649,40.8847,72800.0
2013-04-09 10:45:00,41.26,41.27,41.18,41.18,95200.0,40.8946,40.9045,40.8153,40.8153,95200.0
2013-04-09 10:50:00,41.18,41.18,41.05,41.13,41200.0,40.8153,40.8153,40.6865,40.7658,41200.0
2013-04-09 10:55:00,41.1,41.19,41.09,41.13,25200.0,40.736,40.8252,40.7261,40.7658,25200.0
2013-04-09 11:00:00,41.17,41.17,41.13,41.15,10000.0,40.8054,40.8054,40.7658,40.7856,10000.0
2013-04-09 11:05:00,41.16,41.19,41.12,41.15,27200.0,40.7955,40.8252,40.7559,40.7856,27200.0
2013-04-09 11:10:00,41.18,41.19,41.09,41.12,57200.0,40.8153,40.8252,40.7261,40.7559,57200.0
2013-04-09 11:15:00,41.12,41.14,40.89,40.92,73600.0,40.7559,40.7757,40.5279,40.5576,73600.0
2013-04-09 11:20:00,40.93,41.1,40.91,41.1,78400.0,40.5675,40.736,40.5477,40.736,78400.0
2013-04-09 11:25:00,41.1,41.15,41.04,41.13,27200.0,40.736,40.7856,40.6766,40.7658,27200.0
2013-04-09 11:30:00,41.13,41.17,41.09,41.14,28800.0,40.7658,40.8054,40.7261,40.7757,28800.0
2013-04-09 11:35:00,41.19,41.19,41.13,41.15,20000.0,40.8252,40.8252,40.7658,40.7856,20000.0
2013-04-09 11:40:00,41.18,41.19,41.16,41.18,3200.0,40.8153,40.8252,40.7955,40.8153,3200.0
2013-04-09 11:45:00,41.19,41.2,41.11,41.11,22400.0,40.8252,40.8351,40.7459,40.7459,22400.0
2013-04-09 11:50:00,41.09,41.12,41.06,41.06,21200.0,40.7261,40.7559,40.6964,40.6964,21200.0
2013-04-09 11:55:00,41.08,41.12,41.01,41.11,60800.0,40.7162,40.7559,40.6468,40.7459,60800.0
2013-04-09 12:00:00,41.11,41.15,41.09,41.13,26400.0,40.7459,40.7856,40.7261,40.7658,26400.0
2013-04-09 12:05:00,41.13,41.16,41.12,41.13,55200.0,40.7658,40.7955,40.7559,40.7658,55200.0
2013-04-09 12:10:00,41.12,41.21,41.12,41.21,25200.0,40.7559,40.8451,40.7559,40.8451,25200.0
2013-04-09 12:15:00,41.2,41.21,41.15,41.15,7200.0,40.8351,40.8451,40.7856,40.7856,7200.0
2013-04-09 12:20:00,41.14,41.18,41.14,41.15,4400.0,40.7757,40.8153,40.7757,40.7856,4400.0
2013-04-09 12:25:00,41.16,41.18,41.14,41.18,18400.0,40.7955,40.8153,40.7757,40.8153,18400.0
2013-04-09 12:30:00,41.19,41.25,41.17,41.25,12400.0,40.8252,40.8847,40.8054,40.8847,12400.0
2013-04-09 12:35:00,41.23,41.3,41.23,41.27,27600.0,40.8649,40.9343,40.8649,40.9045,27600.0
2013-04-09 12:40:00,41.26,41.26,41.17,41.22,80800.0,40.8946,40.8946,40.8054,40.855,80800.0
2013-04-09 12:45:00,41.23,41.23,41.11,41.15,49600.0,40.8649,40.8649,40.7459,40.7856,49600.0
2013-04-09 12:50:00,41.17,41.2,41.08,41.13,117200.0,40.8054,40.8351,40.7162,40.7658,117200.0
2013-04-09 12:55:00,41.14,41.15,41.1,41.1,19600.0,40.7757,40.7856,40.736,40.736,19600.0
2013-04-09 13:00:00,41.12,41.14,41.08,41.14,47600.0,40.7559,40.7757,40.7162,40.7757,47600.0
2013-04-09 13:05:00,41.14,41.2,41.14,41.2,13600.0,40.7757,40.8351,40.7757,40.8351,13600.0
2013-04-09 13:10:00,41.18,41.21,41.15,41.15,11600.0,40.8153,40.8451,40.7856,40.7856,11600.0
2013-04-09 13:15:00,41.16,41.26,41.15,41.23,22400.0,40.7955,40.8946,40.7856,40.8649,22400.0
2013-04-09 13:20:00,41.21,41.3,41.21,41.26,59200.0,40.8451,40.9343,40.8451,40.8946,59200.0
2013-04-09 13:25:00,41.26,41.35,41.26,41.32,78000.0,40.8946,40.9838,40.8946,40.9541,78000.0
2013-04-09 13:30:00,41.3,41.31,41.17,41.26,60400.0,40.9343,40.9442,40.8054,40.8946,60400.0
2013-04-09 13:35:00,41.27,41.29,41.23,41.25,27200.0,40.9045,40.9243,40.8649,40.8847,27200.0
2013-04-09 13:40:00,41.29,41.32,41.25,41.3,33600.0,40.9243,40.9541,40.8847,40.9343,33600.0
2013-04-09 13:45:00,41.31,41.39,41.27,41.35,150800.0,40.9442,41.0235,40.9045,40.9838,150800.0
2013-04-09 13:50:00,41.37,41.38,41.31,41.34,50000.0,41.0036,41.0135,40.9442,40.9739,50000.0
2013-04-09 13:55:00,41.34,41.4,41.33,41.39,26400.0,40.9739,41.0334,40.964,41.0235,26400.0
2013-04-09 14:00:00,41.38,41.38,41.34,41.37,35600.0,41.0135,41.0135,40.9739,41.0036,35600.0
2013-04-09 14:05:00,41.39,41.46,41.39,41.41,58000.0,41.0235,41.0928,41.0235,41.0433,58000.0
2013-04-09 14:10:00,41.42,41.42,41.34,41.34,43200.0,41.0532,41.0532,40.9739,40.9739,43200.0
2013-04-09 14:15:00,41.36,41.37,41.3,41.35,26800.0,40.9937,41.0036,40.9343,40.9838,26800.0
2013-04-09 14:20:00,41.35,41.35,41.32,41.35,16400.0,40.9838,40.9838,40.9541,40.9838,16400.0
2013-04-09 14:25:00,41.36,41.4,41.36,41.36,15600.0,40.9937,41.0334,40.9937,40.9937,15600.0
2013-04-09 14:30:00,41.34,41.38,41.31,41.33,24800.0,40.9739,41.0135,40.9442,40.964,24800.0
2013-04-09 14:35:00,41.31,41.36,41.3,41.31,21200.0,40.9442,40.9937,40.9343,40.9442,21200.0
2013-04-09 14:40:00,41.32,41.46,41.32,41.46,46000.0,40.9541,41.0928,40.9541,41.0928,46000.0
2013-04-09 14:45:00,41.46,41.5,41.38,41.44,56800.0,41.0928,41.1325,41.0135,41.073,56800.0
2013-04-09 14:50:00,41.44,41.44,41.35,41.38,36400.0,41.073,41.073,40.9838,41.0135,36400.0
2013-04-09 14:55:00,41.37,41.42,41.37,41.41,8400.0,41.0036,41.0532,41.0036,41.0433,8400.0
2013-04-09 15:00:00,41.42,41.42,41.35,41.35,33200.0,41.0532,41.0532,40.9838,40.9838,33200.0
2013-04-09 15:05:00,41.36,41.42,41.29,41.36,51200.0,40.9937,41.0532,40.9243,40.9937,51200.0
2013-04-09 15:10:00,41.35,41.39,41.33,41.39,28000.0,40.9838,41.0235,40.964,41.0235,28000.0
2013-04-09 15:15:00,41.41,41.43,41.38,41.41,20000.0,41.0433,41.0631,41.0135,41.0433,20000.0
2013-04-09 15:20:00,41.4,41.42,41.35,41.4,62000.0,41.0334,41.0532,40.9838,41.0334,62000.0
2013-04-09 15:25:00,41.42,41.42,41.35,41.36,36800.0,41.0532,41.0532,40.9838,40.9937,36800.0
2013-04-09 15:30:00,41.37,41.41,41.35,41.36,52000.0,41.0036,41.0433,40.9838,40.9937,52000.0
2013-04-09 15:35:00,41.35,41.39,41.34,41.35,50400.0,40.9838,41.0235,40.9739,40.9838,50400.0
2013-04-09 15:40:00,41.35,41.37,41.33,41.35,76400.0,40.9838,41.0036,40.964,40.9838,76400.0
2013-04-09 15:45:00,41.35,41.37,41.3,41.34,108000.0,40.9838,41.0036,40.9343,40.9739,108000.0
2013-04-09 15:50:00,41.34,41.35,41.29,41.3,126800.0,40.9739,40.9838,40.9243,40.9343,126800.0
2013-04-09 15:55:00,41.31,41.39,41.28,41.31,205600.0,40.9442,41.0235,40.9144,40.9442,205600.0
2013-04-10 09:30:00,41.49,41.69,41.38,41.67,159600.0,41.1226,41.3208,41.0135,41.301,159600.0
2013-04-10 09:35:00,41.67,41.8,41.67,41.74,78400.0,41.301,41.4298,41.301,41.3704,78400.0
2013-04-10 09:40:00,41.77,41.77,41.55,41.7,91200.0,41.4001,41.4001,41.182,41.3307,91200.0
2013-04-10 09:45:00,41.7,41.7,41.55,41.6,62400.0,41.3307,41.3307,41.182,41.2316,62400.0
2013-04-10 09:50:00,41.63,41.65,41.55,41.55,78000.0,41.2613,41.2812,41.182,41.182,78000.0
2013-04-10 09:55:00,41.55,41.58,41.43,41.46,45600.0,41.182,41.2118,41.0631,41.0928,45600.0
2013-04-10 10:00:00,41.46,41.54,41.41,41.48,120800.0,41.0928,41.1721,41.0433,41.1127,120800.0
2013-04-10 10:05:00,41.51,41.7,41.5,41.7,61200.0,41.1424,41.3307,41.1325,41.3307,61200.0
2013-04-10 10:10:00,41.72,41.82,41.68,41.69,87600.0,41.3505,41.4497,41.3109,41.3208,87600.0
2013-04-10 10:15:00,41.72,41.82,41.72,41.82,44400.0,41.3505,41.4497,41.3505,41.4497,44400.0
2013-04-10 10:20:00,41.81,41.82,41.76,41.8,36000.0,41.4397,41.4497,41.3902,41.4298,36000.0
2013-04-10 10:25:00,41.79,41.89,41.77,41.87,53600.0,41.4199,41.519,41.4001,41.4992,53600.0
2013-04-10 10:30:00,41.82,41.91,41.8,41.83,39600.0,41.4497,41.5389,41.4298,41.4596,39600.0
2013-04-10 10:35:00,41.84,41.84,41.73,41.77,37200.0,41.4695,41.4695,41.3604,41.4001,37200.0
2013-04-10 10:40:00,41.78,41.96,41.77,41.93,100400.0,41.41,41.5884,41.4001,41.5587,100400.0
2013-04-10 10:45:00,41.92,41.97,41.91,41.96,65600.0,41.5488,41.5983,41.5389,41.5884,65600.0
2013-04-10 10:50:00,41.97,42.03,41.96,42.02,82800.0,41.5983,41.6578,41.5884,41.6479,82800.0
2013-04-10 10:55:00,42.0,42.05,41.98,42.05,55600.0,41.6281,41.6776,41.6082,41.6776,55600.0
2013-04-10 11:00:00,42.06,42.22,42.06,42.21,121600.0,41.6875,41.8461,41.6875,41.8362,121600.0
2013-04-10 11:05:00,42.21,42.29,42.15,42.27,58400.0,41.8362,41.9155,41.7767,41.8957,58400.0
2013-04-10 11:10:00,42.27,42.3,42.16,42.18,88400.0,41.8957,41.9254,41.7866,41.8065,88400.0
2013-04-10 11:15:00,42.17,42.17,42.04,42.04,94000.0,41.7966,41.7966,41.6677,41.6677,94000.0
2013-04-10 11:20:00,42.04,42.04,41.96,41.96,43200.0,41.6677,41.6677,41.5884,41.5884,43200.0
2013-04-10 11:25:00,41.99,42.1,41.98,42.1,23200.0,41.6181,41.7272,41.6082,41.7272,23200.0
2013-04-10 11:30:00,42.1,42.29,42.1,42.23,93600.0,41.7272,41.9155,41.7272,41.856,93600.0
2013-04-10 11:35:00,42.21,42.24,42.21,42.24,13200.0,41.8362,41.8659,41.8362,41.8659,13200.0
2013-04-10 11:40:00,42.24,42.29,42.22,42.27,34800.0,41.8659,41.9155,41.8461,41.8957,34800.0
2013-04-10 11:45:00,42.26,42.26,42.2,42.2,15200.0,41.8858,41.8858,41.8263,41.8263,15200.0
2013-04-10 11:50:00,42.19,42.22,42.18,42.2,11600.0,41.8164,41.8461,41.8065,41.8263,11600.0
2013-04-10 11:55:00,42.2,42.24,42.09,42.12,155200.0,41.8263,41.8659,41.7173,41.747,155200.0
2013-04-10 12:00:00,42.13,42.13,42.05,42.06,18800.0,41.7569,41.7569,41.6776,41.6875,18800.0
2013-04-10 12:05:00,42.05,42.1,42.04,42.1,13200.0,41.6776,41.7272,41.6677,41.7272,13200.0
2013-04-10 12:10:00,42.12,42.13,42.09,42.1,55600.0,41.747,41.7569,41.7173,41.7272,55600.0
2013-04-10 12:15:00,42.14,42.18,42.1,42.1,25600.0,41.7668,41.8065,41.7272,41.7272,25600.0
2013-04-10 12:20:00,42.11,42.11,42.05,42.05,23600.0,41.7371,41.7371,41.6776,41.6776,23600.0
2013-04-10 12:25:00,42.04,42.04,41.98,41.98,38000.0,41.6677,41.6677,41.6082,41.6082,38000.0
2013-04-10 12:30:00,41.99,42.1,41.98,42.1,43600.0,41.6181,41.7272,41.6082,41.7272,43600.0
2013-04-10 12:35:00,42.1,42.16,42.06,42.13,41600.0,41.7272,41.7866,41.6875,41.7569,41600.0
2013-04-10 12:40:00,42.11,42.17,42.11,42.13,10800.0,41.7371,41.7966,41.7371,41.7569,10800.0
2013-04-10 12:45:00,42.14,42.17,42.12,42.17,12800.0,41.7668,41.7966,41.747,41.7966,12800.0
2013-04-10 12:50:00,42.18,42.19,42.15,42.16,25600.0,41.8065,41.8164,41.7767,41.7866,25600.0
2013-04-10 12:55:00,42.14,42.14,42.09,42.11,19600.0,41.7668,41.7668,41.7173,41.7371,19600.0
2013-04-10 13:00:00,42.11,42.14,42.11,42.14,24000.0,41.7371,41.7668,41.7371,41.7668,24000.0
2013-04-10 13:05:00,42.12,42.14,42.1,42.13,8000.0,41.747,41.7668,41.7272,41.7569,8000.0
2013-04-10 13:10:00,42.14,42.16,42.14,42.16,4800.0,41.7668,41.7866,41.7668,41.7866,4800.0
2013-04-10 13:15:00,42.16,42.17,42.12,42.12,27200.0,41.7866,41.7966,41.747,41.747,27200.0
2013-04-10 13:20:00,42.12,42.18,42.1,42.18,10800.0,41.747,41.8065,41.7272,41.8065,10800.0
2013-04-10 13:25:00,42.15,42.2,42.15,42.17,15200.0,41.7767,41.8263,41.7767,41.7966,15200.0
2013-04-10 13:30:00,42.19,42.22,42.18,42.19,17600.0,41.8164,41.8461,41.8065,41.8164,17600.0
2013-04-10 13:35:00,42.17,42.17,42.15,42.17,9600.0,41.7966,41.7966,41.7767,41.7966,9600.0
2013-04-10 13:40:00,42.17,42.2,42.15,42.18,22400.0,41.7966,41.8263,41.7767,41.8065,22400.0
2013-04-10 13:45:00,42.21,42.23,42.2,42.23,14800.0,41.8362,41.856,41.8263,41.856,14800.0
2013-04-10 13:50:00,42.21,42.22,42.19,42.19,16800.0,41.8362,41.8461,41.8164,41.8164,16800.0
2013-04-10 13:55:00,42.2,42.21,42.18,42.18,6400.0,41.8263,41.8362,41.8065,41.8065,6400.0
2013-04-10 14:00:00,42.2,42.28,42.19,42.27,40400.0,41.8263,41.9056,41.8164,41.8957,40400.0
2013-04-10 14:05:00,42.27,42.28,42.2,42.22,89200.0,41.8957,41.9056,41.8263,41.8461,89200.0
2013-04-10 14:10:00,42.21,42.23,42.2,42.2,6000.0,41.8362,41.856,41.8263,41.8263,6000.0
2013-04-10 14:15:00,42.2,42.2,42.14,42.16,25200.0,41.8263,41.8263,41.7668,41.7866,25200.0
2013-04-10 14:20:00,42.17,42.21,42.13,42.14,18400.0,41.7966,41.8362,41.7569,41.7668,18400.0
2013-04-10 14:25:00,42.14,42.14,42.12,42.14,8000.0,41.7668,41.7668,41.747,41.7668,8000.0
2013-04-10 14:30:00,42.13,42.13,42.02,42.08,35600.0,41.7569,41.7569,41.6479,41.7074,35600.0
2013-04-10 14:35:00,42.07,42.1,42.03,42.1,23600.0,41.6974,41.7272,41.6578,41.7272,23600.0
2013-04-10 14:40:00,42.11,42.12,42.08,42.12,12800.0,41.7371,41.747,41.7074,41.747,12800.0
2013-04-10 14:45:00,42.12,42.17,42.11,42.15,16000.0,41.747,41.7966,41.7371,41.7767,16000.0
2013-04-10 14:50:00,42.14,42.15,42.1,42.12,22400.0,41.7668,41.7767,41.7272,41.747,22400.0
2013-04-10 14:55:00,42.13,42.16,42.12,42.16,40000.0,41.7569,41.7866,41.747,41.7866,40000.0
2013-04-10 15:00:00,42.16,42.19,42.16,42.16,30000.0,41.7866,41.8164,41.7866,41.7866,30000.0
2013-04-10 15:05:00,42.16,42.17,42.14,42.16,21200.0,41.7866,41.7966,41.7668,41.7866,21200.0
2013-04-10 15:10:00,42.17,42.18,42.11,42.13,18800.0,41.7966,41.8065,41.7371,41.7569,18800.0
2013-04-10 15:15:00,42.12,42.14,42.12,42.12,60400.0,41.747,41.7668,41.747,41.747,60400.0
2013-04-10 15:20:00,42.13,42.17,42.12,42.15,46800.0,41.7569,41.7966,41.747,41.7767,46800.0
2013-04-10 15:25:00,42.15,42.21,42.15,42.15,58400.0,41.7767,41.8362,41.7767,41.7767,58400.0
2013-04-10 15:30:00,42.15,42.2,42.12,42.18,54800.0,41.7767,41.8263,41.747,41.8065,54800.0
2013-04-10 15:35:00,42.2,42.22,42.17,42.19,43200.0,41.8263,41.8461,41.7966,41.8164,43200.0
2013-04-10 15:40:00,42.19,42.22,42.18,42.21,87600.0,41.8164,41.8461,41.8065,41.8362,87600.0
2013-04-10 15:45:00,42.21,42.22,42.13,42.19,150400.0,41.8362,41.8461,41.7569,41.8164,150400.0
2013-04-10 15:50:00,42.19,42.2,42.13,42.18,130400.0,41.8164,41.8263,41.7569,41.8065,130400.0
2013-04-10 15:55:00,42.16,42.2,42.1,42.2,146000.0,41.7866,41.8263,41.7272,41.8263,146000.0
2013-04-11 09:30:00,41.88,42.05,41.7,41.74,187200.0,41.5091,41.6776,41.3307,41.3704,187200.0
2013-04-11 09:35:00,41.75,42.09,41.74,42.0,119200.0,41.3803,41.7173,41.3704,41.6281,119200.0
2013-04-11 09:40:00,42.0,42.02,41.87,41.93,51200.0,41.6281,41.6479,41.4992,41.5587,51200.0
2013-04-11 09:45:00,41.92,42.02,41.91,41.97,43200.0,41.5488,41.6479,41.5389,41.5983,43200.0
2013-04-11 09:50:00,41.97,41.98,41.91,41.97,150400.0,41.5983,41.6082,41.5389,41.5983,150400.0
2013-04-11 09:55:00,41.96,42.02,41.95,41.96,34800.0,41.5884,41.6479,41.5785,41.5884,34800.0
2013-04-11 10:00:00,41.96,42.05,41.96,41.96,102400.0,41.5884,41.6776,41.5884,41.5884,102400.0
2013-04-11 10:05:00,41.95,42.01,41.95,41.95,50400.0,41.5785,41.638,41.5785,41.5785,50400.0
2013-04-11 10:10:00,41.96,42.0,41.94,41.94,60400.0,41.5884,41.6281,41.5686,41.5686,60400.0
2013-04-11 10:15:00,41.94,41.94,41.8,41.92,74000.0,41.5686,41.5686,41.4298,41.5488,74000.0
2013-04-11 10:20:00,41.92,41.95,41.86,41.91,64000.0,41.5488,41.5785,41.4893,41.5389,64000.0
2013-04-11 10:25:00,41.9,41.94,41.83,41.88,42800.0,41.5289,41.5686,41.4596,41.5091,42800.0
2013-04-11 10:30:00,41.88,41.88,41.77,41.81,85200.0,41.5091,41.5091,41.4001,41.4397,85200.0
2013-04-11 10:35:00,41.82,41.96,41.81,41.94,92000.0,41.4497,41.5884,41.4397,41.5686,92000.0
2013-04-11 10:40:00,41.94,41.96,41.82,41.87,87200.0,41.5686,41.5884,41.4497,41.4992,87200.0
2013-04-11 10:45:00,41.87,41.89,41.8,41.82,16400.0,41.4992,41.519,41.4298,41.4497,16400.0
2013-04-11 10:50:00,41.81,41.89,41.77,41.89,64800.0,41.4397,41.519,41.4001,41.519,64800.0
2013-04-11 10:55:00,41.89,41.94,41.82,41.84,128800.0,41.519,41.5686,41.4497,41.4695,128800.0
2013-04-11 11:00:00,41.87,41.87,41.78,41.81,66400.0,41.4992,41.4992,41.41,41.4397,66400.0
2013-04-11 11:05:00,41.8,41.89,41.79,41.88,38400.0,41.4298,41.519,41.4199,41.5091,38400.0
2013-04-11 11:10:00,41.85,41.9,41.83,41.83,55200.0,41.4794,41.5289,41.4596,41.4596,55200.0
2013-04-11 11:15:00,41.85,41.9,41.83,41.88,64000.0,41.4794,41.5289,41.4596,41.5091,64000.0
2013-04-11 11:20:00,41.89,41.89,41.77,41.77,22400.0,41.519,41.519,41.4001,41.4001,22400.0
2013-04-11 11:25:00,41.79,41.83,41.79,41.82,24800.0,41.4199,41.4596,41.4199,41.4497,24800.0
2013-04-11 11:30:00,41.83,41.87,41.77,41.87,52000.0,41.4596,41.4992,41.4001,41.4992,52000.0
2013-04-11 11:35:00,41.87,41.89,41.73,41.74,73200.0,41.4992,41.519,41.3604,41.3704,73200.0
2013-04-11 11:40:00,41.74,41.77,41.73,41.75,57600.0,41.3704,41.4001,41.3604,41.3803,57600.0
2013-04-11 11:45:00,41.74,41.74,41.53,41.54,170000.0,41.3704,41.3704,41.1622,41.1721,170000.0
2013-04-11 11:50:00,41.54,41.6,41.48,41.6,90800.0,41.1721,41.2316,41.1127,41.2316,90800.0
2013-04-11 11:55:00,41.58,41.68,41.58,41.68,49600.0,41.2118,41.3109,41.2118,41.3109,49600.0
2013-04-11 12:00:00,41.68,41.68,41.55,41.55,21600.0,41.3109,41.3109,41.182,41.182,21600.0
2013-04-11 12:05:00,41.55,41.61,41.55,41.55,26000.0,41.182,41.2415,41.182,41.182,26000.0
2013-04-11 12:10:00,41.54,41.55,41.5,41.54,69200.0,41.1721,41.182,41.1325,41.1721,69200.0
2013-04-11 12:15:00,41.56,41.63,41.51,41.58,81600.0,41.192,41.2613,41.1424,41.2118,81600.0
2013-04-11 12:20:00,41.59,41.62,41.56,41.58,31600.0,41.2217,41.2514,41.192,41.2118,31600.0
2013-04-11 12:25:00,41.59,41.59,41.53,41.55,70000.0,41.2217,41.2217,41.1622,41.182,70000.0
2013-04-11 12:30:00,41.55,41.59,41.54,41.55,104800.0,41.182,41.2217,41.1721,41.182,104800.0
2013-04-11 12:35:00,41.56,41.56,41.41,41.55,76800.0,41.192,41.192,41.0433,41.182,76800.0
2013-04-11 12:40:00,41.54,41.54,41.49,41.54,72800.0,41.1721,41.1721,41.1226,41.1721,72800.0
2013-04-11 12:45:00,41.54,41.56,41.51,41.51,71600.0,41.1721,41.192,41.1424,41.1424,71600.0
2013-04-11 12:50:00,41.51,41.59,41.48,41.57,155600.0,41.1424,41.2217,41.1127,41.2019,155600.0
2013-04-11 12:55:00,41.57,41.64,41.57,41.62,46800.0,41.2019,41.2712,41.2019,41.2514,46800.0
2013-04-11 13:00:00,41.63,41.66,41.57,41.62,69600.0,41.2613,41.2911,41.2019,41.2514,69600.0
2013-04-11 13:05:00,41.64,41.65,41.6,41.63,27200.0,41.2712,41.2812,41.2316,41.2613,27200.0
2013-04-11 13:10:00,41.62,41.66,41.57,41.63,67200.0,41.2514,41.2911,41.2019,41.2613,67200.0
2013-04-11 13:15:00,41.66,41.67,41.6,41.65,57600.0,41.2911,41.301,41.2316,41.2812,57600.0
2013-04-11 13:20:00,41.65,41.67,41.6,41.63,50800.0,41.2812,41.301,41.2316,41.2613,50800.0
2013-04-11 13:25:00,41.63,41.64,41.57,41.57,93600.0,41.2613,41.2712,41.2019,41.2019,93600.0
2013-04-11 13:30:00,41.56,41.67,41.56,41.61,103200.0,41.192,41.301,41.192,41.2415,103200.0
2013-04-11 13:35:00,41.65,41.66,41.61,41.63,30400.0,41.2812,41.2911,41.2415,41.2613,30400.0
2013-04-11 13:40:00,41.62,41.63,41.56,41.6,100800.0,41.2514,41.2613,41.192,41.2316,100800.0
2013-04-11 13:45:00,41.6,41.63,41.6,41.63,52800.0,41.2316,41.2613,41.2316,41.2613,52800.0
2013-04-11 13:50:00,41.63,41.64,41.58,41.58,44800.0,41.2613,41.2712,41.2118,41.2118,44800.0
2013-04-11 13:55:00,41.58,41.63,41.56,41.6,129600.0,41.2118,41.2613,41.192,41.2316,129600.0
2013-04-11 14:00:00,41.6,41.64,41.6,41.63,115600.0,41.2316,41.2712,41.2316,41.2613,115600.0
2013-04-11 14:05:00,41.61,41.66,41.6,41.63,71200.0,41.2415,41.2911,41.2316,41.2613,71200.0
2013-04-11 14:10:00,41.63,41.65,41.6,41.63,27200.0,41.2613,41.2812,41.2316,41.2613,27200.0
2013-04-11 14:15:00,41.65,41.65,41.55,41.57,127200.0,41.2812,41.2812,41.182,41.2019,127200.0
2013-04-11 14:20:00,41.56,41.61,41.56,41.59,60400.0,41.192,41.2415,41.192,41.2217,60400.0
2013-04-11 14:25:00,41.6,41.62,41.58,41.6,24400.0,41.2316,41.2514,41.2118,41.2316,24400.0
2013-04-11 14:30:00,41.6,41.62,41.58,41.6,62400.0,41.2316,41.2514,41.2118,41.2316,62400.0
2013-04-11 14:35:00,41.6,41.63,41.6,41.6,70800.0,41.2316,41.2613,41.2316,41.2316,70800.0
2013-04-11 14:40:00,41.6,41.66,41.6,41.62,52000.0,41.2316,41.2911,41.2316,41.2514,52000.0
2013-04-11 14:45:00,41.62,41.65,41.62,41.62,38400.0,41.2514,41.2812,41.2514,41.2514,38400.0
2013-04-11 14:50:00,41.63,41.66,41.61,41.65,102000.0,41.2613,41.2911,41.2415,41.2812,102000.0
2013-04-11 14:55:00,41.64,41.69,41.62,41.65,85600.0,41.2712,41.3208,41.2514,41.2812,85600.0
2013-04-11 15:00:00,41.63,41.65,41.62,41.63,70800.0,41.2613,41.2812,41.2514,41.2613,70800.0
2013-04-11 15:05:00,41.64,41.67,41.62,41.62,112000.0,41.2712,41.301,41.2514,41.2514,112000.0
2013-04-11 15:10:00,41.62,41.66,41.62,41.63,137600.0,41.2514,41.2911,41.2514,41.2613,137600.0
2013-04-11 15:15:00,41.63,41.65,41.62,41.63,72800.0,41.2613,41.2812,41.2514,41.2613,72800.0
2013-04-11 15:20:00,41.62,41.66,41.6,41.64,87600.0,41.2514,41.2911,41.2316,41.2712,87600.0
2013-04-11 15:25:00,41.65,41.65,41.62,41.63,61200.0,41.2812,41.2812,41.2514,41.2613,61200.0
2013-04-11 15:30:00,41.65,41.66,41.6,41.63,241600.0,41.2812,41.2911,41.2316,41.2613,241600.0
2013-04-11 15:35:00,41.63,41.63,41.57,41.59,125200.0,41.2613,41.2613,41.2019,41.2217,125200.0
2013-04-11 15:40:00,41.59,41.59,41.46,41.52,144400.0,41.2217,41.2217,41.0928,41.1523,144400.0
2013-04-11 15:45:00,41.52,41.53,41.45,41.46,112800.0,41.1523,41.1622,41.0829,41.0928,112800.0
2013-04-11 15:50:00,41.46,41.56,41.45,41.52,114000.0,41.0928,41.192,41.0829,41.1523,114000.0
2013-04-11 15:55:00,41.52,41.63,41.52,41.63,234000.0,41.1523,41.2613,41.1523,41.2613,234000.0
2013-04-12 09:30:00,41.59,41.61,41.41,41.43,141200.0,41.2217,41.2415,41.0433,41.0631,141200.0
2013-04-12 09:35:00,41.43,41.47,41.38,41.45,81600.0,41.0631,41.1028,41.0135,41.0829,81600.0
2013-04-12 09:40:00,41.47,41.58,41.44,41.51,255200.0,41.1028,41.2118,41.073,41.1424,255200.0
2013-04-12 09:45:00,41.55,41.55,41.51,41.54,66400.0,41.182,41.182,41.1424,41.1721,66400.0
2013-04-12 09:50:00,41.55,41.57,41.5,41.52,284800.0,41.182,41.2019,41.1325,41.1523,284800.0
2013-04-12 09:55:00,41.5,41.51,41.45,41.48,98800.0,41.1325,41.1424,41.0829,41.1127,98800.0
2013-04-12 10:00:00,41.5,41.55,41.46,41.46,84000.0,41.1325,41.182,41.0928,41.0928,84000.0
2013-04-12 10:05:00,41.46,41.48,41.39,41.39,83600.0,41.0928,41.1127,41.0235,41.0235,83600.0
2013-04-12 10:10:00,41.4,41.46,41.38,41.4,70000.0,41.0334,41.0928,41.0135,41.0334,70000.0
2013-04-12 10:15:00,41.39,41.4,41.27,41.27,72000.0,41.0235,41.0334,40.9045,40.9045,72000.0
2013-04-12 10:20:00,41.27,41.39,41.27,41.33,73600.0,40.9045,41.0235,40.9045,40.964,73600.0
2013-04-12 10:25:00,41.33,41.4,41.31,41.39,58000.0,40.964,41.0334,40.9442,41.0235,58000.0
2013-04-12 10:30:00,41.38,41.56,41.38,41.55,88800.0,41.0135,41.192,41.0135,41.182,88800.0
2013-04-12 10:35:00,41.55,41.55,41.47,41.51,49600.0,41.182,41.182,41.1028,41.1424,49600.0
2013-04-12 10:40:00,41.52,41.54,41.34,41.35,60400.0,41.1523,41.1721,40.9739,40.9838,60400.0
2013-04-12 10:45:00,41.34,41.36,41.19,41.24,111200.0,40.9739,40.9937,40.8252,40.8748,111200.0
2013-04-12 10:50:00,41.24,41.33,41.24,41.27,84400.0,40.8748,40.964,40.8748,40.9045,84400.0
2013-04-12 10:55:00,41.26,41.32,41.23,41.3,42000.0,40.8946,40.9541,40.8649,40.9343,42000.0
2013-04-12 11:00:00,41.28,41.28,41.19,41.28,64400.0,40.9144,40.9144,40.8252,40.9144,64400.0
2013-04-12 11:05:00,41.27,41.29,41.13,41.19,73600.0,40.9045,40.9243,40.7658,40.8252,73600.0
2013-04-12 11:10:00,41.19,41.29,41.16,41.29,83200.0,40.8252,40.9243,40.7955,40.9243,83200.0
2013-04-12 11:15:00,41.28,41.35,41.27,41.35,32000.0,40.9144,40.9838,40.9045,40.9838,32000.0
2013-04-12 11:20:00,41.35,41.38,41.32,41.34,43600.0,40.9838,41.0135,40.9541,40.9739,43600.0
2013-04-12 11:25:00,41.33,41.47,41.31,41.47,58400.0,40.964,41.1028,40.9442,41.1028,58400.0
2013-04-12 11:30:00,41.48,41.5,41.45,41.45,42000.0,41.1127,41.1325,41.0829,41.0829,42000.0
2013-04-12 11:35:00,41.44,41.44,41.4,41.4,13600.0,41.073,41.073,41.0334,41.0334,13600.0
2013-04-12 11:40:00,41.42,41.43,41.38,41.39,24400.0,41.0532,41.0631,41.0135,41.0235,24400.0
2013-04-12 11:45:00,41.4,41.56,41.38,41.56,73600.0,41.0334,41.192,41.0135,41.192,73600.0
2013-04-12 11:50:00,41.57,41.65,41.56,41.64,66800.0,41.2019,41.2812,41.192,41.2712,66800.0
2013-04-12 11:55:00,41.63,41.63,41.6,41.63,14400.0,41.2613,41.2613,41.2316,41.2613,14400.0
2013-04-12 12:00:00,41.62,41.63,41.56,41.6,42000.0,41.2514,41.2613,41.192,41.2316,42000.0
2013-04-12 12:05:00,41.6,41.64,41.58,41.64,35600.0,41.2316,41.2712,41.2118,41.2712,35600.0
2013-04-12 12:10:00,41.64,41.64,41.56,41.58,56800.0,41.2712,41.2712,41.192,41.2118,56800.0
2013-04-12 12:15:00,41.58,41.65,41.58,41.63,12000.0,41.2118,41.2812,41.2118,41.2613,12000.0
2013-04-12 12:20:00,41.64,41.66,41.61,41.63,124800.0,41.2712,41.2911,41.2415,41.2613,124800.0
2013-04-12 12:25:00,41.65,41.66,41.63,41.63,26800.0,41.2812,41.2911,41.2613,41.2613,26800.0
2013-04-12 12:30:00,41.63,41.78,41.63,41.73,50800.0,41.2613,41.41,41.2613,41.3604,50800.0
2013-04-12 12:35:00,41.74,41.9,41.74,41.9,68400.0,41.3704,41.5289,41.3704,41.5289,68400.0
2013-04-12 12:40:00,41.9,42.06,41.88,42.03,148000.0,41.5289,41.6875,41.5091,41.6578,148000.0
2013-04-12 12:45:00,42.04,42.09,41.92,41.95,108800.0,41.6677,41.7173,41.5488,41.5785,108800.0
2013-04-12 12:50:00,41.96,41.98,41.93,41.97,42000.0,41.5884,41.6082,41.5587,41.5983,42000.0
2013-04-12 12:55:00,41.98,42.02,41.96,42.01,272000.0,41.6082,41.6479,41.5884,41.638,272000.0
2013-04-12 13:00:00,42.0,42.03,41.99,42.01,166400.0,41.6281,41.6578,41.6181,41.638,166400.0
2013-04-12 13:05:00,42.02,42.18,42.01,42.17,56800.0,41.6479,41.8065,41.638,41.7966,56800.0
2013-04-12 13:10:00,42.18,42.18,42.13,42.15,62000.0,41.8065,41.8065,41.7569,41.7767,62000.0
2013-04-12 13:15:00,42.16,42.16,42.06,42.12,66000.0,41.7866,41.7866,41.6875,41.747,66000.0
2013-04-12 13:20:00,42.12,42.13,42.1,42.1,26000.0,41.747,41.7569,41.7272,41.7272,26000.0
2013-04-12 13:25:00,42.09,42.1,41.97,42.02,48400.0,41.7173,41.7272,41.5983,41.6479,48400.0
2013-04-12 13:30:00,42.02,42.1,42.01,42.07,52800.0,41.6479,41.7272,41.638,41.6974,52800.0
2013-04-12 13:35:00,42.07,42.13,42.07,42.09,58800.0,41.6974,41.7569,41.6974,41.7173,58800.0
2013-04-12 13:40:00,42.09,42.12,42.07,42.1,45200.0,41.7173,41.747,41.6974,41.7272,45200.0
2013-04-12 13:45:00,42.09,42.09,42.03,42.04,42400.0,41.7173,41.7173,41.6578,41.6677,42400.0
2013-04-12 13:50:00,42.04,42.11,42.04,42.05,44800.0,41.6677,41.7371,41.6677,41.6776,44800.0
2013-04-12 13:55:00,42.05,42.06,42.01,42.04,32400.0,41.6776,41.6875,41.638,41.6677,32400.0
2013-04-12 14:00:00,42.04,42.07,42.02,42.02,39600.0,41.6677,41.6974,41.6479,41.6479,39600.0
2013-04-12 14:05:00,42.03,42.13,42.02,42.13,47200.0,41.6578,41.7569,41.6479,41.7569,47200.0
2013-04-12 14:10:00,42.14,42.17,42.13,42.16,62400.0,41.7668,41.7966,41.7569,41.7866,62400.0
2013-04-12 14:15:00,42.17,42.23,42.15,42.22,99600.0,41.7966,41.856,41.7767,41.8461,99600.0
2013-04-12 14:20:00,42.24,42.26,42.22,42.24,119200.0,41.8659,41.8858,41.8461,41.8659,119200.0
2013-04-12 14:25:00,42.24,42.24,42.11,42.12,74400.0,41.8659,41.8659,41.7371,41.747,74400.0
2013-04-12 14:30:00,42.13,42.17,42.11,42.16,54400.0,41.7569,41.7966,41.7371,41.7866,54400.0
2013-04-12 14:35:00,42.16,42.25,42.16,42.2,191200.0,41.7866,41.8758,41.7866,41.8263,191200.0
2013-04-12 14:40:00,42.19,42.2,42.13,42.15,79600.0,41.8164,41.8263,41.7569,41.7767,79600.0
2013-04-12 14:45:00,42.15,42.18,42.1,42.12,66400.0,41.7767,41.8065,41.7272,41.747,66400.0
2013-04-12 14:50:00,42.12,42.16,42.12,42.13,34000.0,41.747,41.7866,41.747,41.7569,34000.0
2013-04-12 14:55:00,42.13,42.15,42.09,42.12,245200.0,41.7569,41.7767,41.7173,41.747,245200.0
2013-04-12 15:00:00,42.13,42.17,42.1,42.13,54800.0,41.7569,41.7966,41.7272,41.7569,54800.0
2013-04-12 15:05:00,42.14,42.14,42.09,42.1,66800.0,41.7668,41.7668,41.7173,41.7272,66800.0
2013-04-12 15:10:00,42.09,42.12,42.07,42.11,42000.0,41.7173,41.747,41.6974,41.7371,42000.0
2013-04-12 15:15:00,42.11,42.19,42.1,42.19,64800.0,41.7371,41.8164,41.7272,41.8164,64800.0
2013-04-12 15:20:00,42.2,42.27,42.18,42.27,98400.0,41.8263,41.8957,41.8065,41.8957,98400.0
2013-04-12 15:25:00,42.28,42.29,42.24,42.29,118400.0,41.9056,41.9155,41.8659,41.9155,118400.0
2013-04-12 15:30:00,42.27,42.39,42.27,42.34,115200.0,41.8957,42.0146,41.8957,41.965,115200.0
2013-04-12 15:35:00,42.33,42.34,42.3,42.32,106000.0,41.9551,41.965,41.9254,41.9452,106000.0
2013-04-12 15:40:00,42.32,42.43,42.31,42.38,107600.0,41.9452,42.0543,41.9353,42.0047,107600.0
2013-04-12 15:45:00,42.38,42.45,42.38,42.44,239200.0,42.0047,42.0741,42.0047,42.0642,239200.0
2013-04-12 15:50:00,42.44,42.47,42.37,42.38,184800.0,42.0642,42.0939,41.9948,42.0047,184800.0
2013-04-12 15:55:00,42.38,42.4,42.31,42.36,187600.0,42.0047,42.0245,41.9353,41.9849,187600.0
2013-04-15 09:30:00,41.99,42.19,41.99,42.06,202000.0,41.6181,41.8164,41.6181,41.6875,202000.0
2013-04-15 09:35:00,42.05,42.1,42.0,42.08,190000.0,41.6776,41.7272,41.6281,41.7074,190000.0
2013-04-15 09:40:00,42.09,42.37,42.07,42.21,123200.0,41.7173,41.9948,41.6974,41.8362,123200.0
2013-04-15 09:45:00,42.21,42.21,42.1,42.11,128400.0,41.8362,41.8362,41.7272,41.7371,128400.0
2013-04-15 09:50:00,42.11,42.21,42.1,42.18,92400.0,41.7371,41.8362,41.7272,41.8065,92400.0
2013-04-15 09:55:00,42.18,42.31,42.18,42.3,48800.0,41.8065,41.9353,41.8065,41.9254,48800.0
2013-04-15 10:00:00,42.32,42.32,42.11,42.16,53200.0,41.9452,41.9452,41.7371,41.7866,53200.0
2013-04-15 10:05:00,42.16,42.16,42.1,42.15,93200.0,41.7866,41.7866,41.7272,41.7767,93200.0
2013-04-15 10:10:00,42.15,42.38,42.13,42.37,63200.0,41.7767,42.0047,41.7569,41.9948,63200.0
2013-04-15 10:15:00,42.36,42.36,42.27,42.27,28000.0,41.9849,41.9849,41.8957,41.8957,28000.0
2013-04-15 10:20:00,42.3,42.32,42.17,42.18,60400.0,41.9254,41.9452,41.7966,41.8065,60400.0
2013-04-15 10:25:00,42.18,42.27,42.18,42.24,27200.0,41.8065,41.8957,41.8065,41.8659,27200.0
2013-04-15 10:30:00,42.25,42.25,42.18,42.21,216000.0,41.8758,41.8758,41.8065,41.8362,216000.0
2013-04-15 10:35:00,42.2,42.23,42.15,42.23,61200.0,41.8263,41.856,41.7767,41.856,61200.0
2013-04-15 10:40:00,42.22,42.29,42.17,42.28,36400.0,41.8461,41.9155,41.7966,41.9056,36400.0
2013-04-15 10:45:00,42.29,42.49,42.29,42.45,86000.0,41.9155,42.1137,41.9155,42.0741,86000.0
2013-04-15 10:50:00,42.45,42.47,42.21,42.22,141200.0,42.0741,42.0939,41.8362,41.8461,141200.0
2013-04-15 10:55:00,42.22,42.29,42.19,42.27,74400.0,41.8461,41.9155,41.8164,41.8957,74400.0
2013-04-15 11:00:00,42.26,42.27,42.21,42.23,84800.0,41.8858,41.8957,41.8362,41.856,84800.0
2013-04-15 11:05:00,42.22,42.25,42.21,42.21,64400.0,41.8461,41.8758,41.8362,41.8362,64400.0
2013-04-15 11:10:00,42.19,42.22,42.16,42.16,258800.0,41.8164,41.8461,41.7866,41.7866,258800.0
2013-04-15 11:15:00,42.16,42.16,42.08,42.08,116800.0,41.7866,41.7866,41.7074,41.7074,116800.0
2013-04-15 11:20:00,42.08,42.18,42.08,42.1,86000.0,41.7074,41.8065,41.7074,41.7272,86000.0
2013-04-15 11:25:00,42.1,42.18,42.08,42.16,48000.0,41.7272,41.8065,41.7074,41.7866,48000.0
2013-04-15 11:30:00,42.16,42.17,42.11,42.13,58800.0,41.7866,41.7966,41.7371,41.7569,58800.0
2013-04-15 11:35:00,42.13,42.24,42.13,42.24,36400.0,41.7569,41.8659,41.7569,41.8659,36400.0
2013-04-15 11:40:00,42.24,42.31,42.24,42.27,52800.0,41.8659,41.9353,41.8659,41.8957,52800.0
2013-04-15 11:45:00,42.27,42.31,42.18,42.19,31600.0,41.8957,41.9353,41.8065,41.8164,31600.0
2013-04-15 11:50:00,42.19,42.19,42.11,42.12,69200.0,41.8164,41.8164,41.7371,41.747,69200.0
2013-04-15 11:55:00,42.11,42.13,42.06,42.08,106000.0,41.7371,41.7569,41.6875,41.7074,106000.0
2013-04-15 12:00:00,42.07,42.08,41.97,41.97,42400.0,41.6974,41.7074,41.5983,41.5983,42400.0
2013-04-15 12:05:00,41.98,41.99,41.93,41.95,39200.0,41.6082,41.6181,41.5587,41.5785,39200.0
2013-04-15 12:10:00,41.94,42.09,41.94,42.08,40000.0,41.5686,41.7173,41.5686,41.7074,40000.0
2013-04-15 12:15:00,42.08,42.09,42.05,42.09,39600.0,41.7074,41.7173,41.6776,41.7173,39600.0
2013-04-15 12:20:00,42.1,42.1,42.0,42.01,32400.0,41.7272,41.7272,41.6281,41.638,32400.0
2013-04-15 12:25:00,42.0,42.0,41.93,41.93,72800.0,41.6281,41.6281,41.5587,41.5587,72800.0
2013-04-15 12:30:00,41.93,41.98,41.89,41.89,119600.0,41.5587,41.6082,41.519,41.519,119600.0
2013-04-15 12:35:00,41.89,41.91,41.85,41.88,58400.0,41.519,41.5389,41.4794,41.5091,58400.0
2013-04-15 12:40:00,41.88,41.91,41.85,41.91,150000.0,41.5091,41.5389,41.4794,41.5389,150000.0
2013-04-15 12:45:00,41.91,41.91,41.76,41.82,76800.0,41.5389,41.5389,41.3902,41.4497,76800.0
2013-04-15 12:50:00,41.81,41.84,41.75,41.76,70000.0,41.4397,41.4695,41.3803,41.3902,70000.0
2013-04-15 12:55:00,41.76,41.77,41.71,41.73,74000.0,41.3902,41.4001,41.3406,41.3604,74000.0
2013-04-15 13:00:00,41.73,41.74,41.71,41.72,68800.0,41.3604,41.3704,41.3406,41.3505,68800.0
2013-04-15 13:05:00,41.71,41.76,41.71,41.76,69600.0,41.3406,41.3902,41.3406,41.3902,69600.0
2013-04-15 13:10:00,41.75,41.79,41.75,41.77,52800.0,41.3803,41.4199,41.3803,41.4001,52800.0
2013-04-15 13:15:00,41.77,41.77,41.72,41.74,34400.0,41.4001,41.4001,41.3505,41.3704,34400.0
2013-04-15 13:20:00,41.74,41.76,41.73,41.76,45200.0,41.3704,41.3902,41.3604,41.3902,45200.0
2013-04-15 13:25:00,41.76,41.83,41.73,41.82,60800.0,41.3902,41.4596,41.3604,41.4497,60800.0
2013-04-15 13:30:00,41.81,41.82,41.76,41.76,39200.0,41.4397,41.4497,41.3902,41.3902,39200.0
2013-04-15 13:35:00,41.77,41.82,41.75,41.82,64400.0,41.4001,41.4497,41.3803,41.4497,64400.0
2013-04-15 13:40:00,41.82,41.82,41.75,41.75,66400.0,41.4497,41.4497,41.3803,41.3803,66400.0
2013-04-15 13:45:00,41.76,41.85,41.75,41.82,44800.0,41.3902,41.4794,41.3803,41.4497,44800.0
2013-04-15 13:50:00,41.82,41.83,41.79,41.79,30800.0,41.4497,41.4596,41.4199,41.4199,30800.0
2013-04-15 13:55:00,41.79,41.79,41.73,41.74,28400.0,41.4199,41.4199,41.3604,41.3704,28400.0
2013-04-15 14:00:00,41.74,41.74,41.67,41.67,75600.0,41.3704,41.3704,41.301,41.301,75600.0
2013-04-15 14:05:00,41.67,41.68,41.6,41.67,60400.0,41.301,41.3109,41.2316,41.301,60400.0
2013-04-15 14:10:00,41.68,41.71,41.66,41.66,32800.0,41.3109,41.3406,41.2911,41.2911,32800.0
2013-04-15 14:15:00,41.68,41.68,41.63,41.64,81600.0,41.3109,41.3109,41.2613,41.2712,81600.0
2013-04-15 14:20:00,41.63,41.66,41.63,41.64,54400.0,41.2613,41.2911,41.2613,41.2712,54400.0
2013-04-15 14:25:00,41.63,41.66,41.63,41.64,50400.0,41.2613,41.2911,41.2613,41.2712,50400.0
2013-04-15 14:30:00,41.63,41.66,41.63,41.63,49200.0,41.2613,41.2911,41.2613,41.2613,49200.0
2013-04-15 14:35:00,41.62,41.66,41.61,41.65,59200.0,41.2514,41.2911,41.2415,41.2812,59200.0
2013-04-15 14:40:00,41.66,41.71,41.64,41.71,42400.0,41.2911,41.3406,41.2712,41.3406,42400.0
2013-04-15 14:45:00,41.71,41.81,41.71,41.79,63600.0,41.3406,41.4397,41.3406,41.4199,63600.0
2013-04-15 14:50:00,41.79,41.81,41.72,41.77,54000.0,41.4199,41.4397,41.3505,41.4001,54000.0
2013-04-15 14:55:00,41.77,41.82,41.6,41.65,182800.0,41.4001,41.4497,41.2316,41.2812,182800.0
2013-04-15 15:00:00,41.61,41.61,41.49,41.53,141200.0,41.2415,41.2415,41.1226,41.1622,141200.0
2013-04-15 15:05:00,41.51,41.55,41.4,41.42,106800.0,41.1424,41.182,41.0334,41.0532,106800.0
2013-04-15 15:10:00,41.43,41.52,41.38,41.52,125200.0,41.0631,41.1523,41.0135,41.1523,125200.0
2013-04-15 15:15:00,41.52,41.6,41.49,41.57,96000.0,41.1523,41.2316,41.1226,41.2019,96000.0
2013-04-15 15:20:00,41.58,41.58,41.51,41.54,74000.0,41.2118,41.2118,41.1424,41.1721,74000.0
2013-04-15 15:25:00,41.56,41.58,41.46,41.46,63200.0,41.192,41.2118,41.0928,41.0928,63200.0
2013-04-15 15:30:00,41.47,41.48,41.37,41.38,86000.0,41.1028,41.1127,41.0036,41.0135,86000.0
2013-04-15 15:35:00,41.38,41.39,41.31,41.33,106800.0,41.0135,41.0235,40.9442,40.964,106800.0
2013-04-15 15:40:00,41.33,41.41,41.33,41.4,128000.0,40.964,41.0433,40.964,41.0334,128000.0
2013-04-15 15:45:00,41.38,41.47,41.35,41.37,171200.0,41.0135,41.1028,40.9838,41.0036,171200.0
2013-04-15 15:50:00,41.37,41.54,41.37,41.52,152400.0,41.0036,41.1721,41.0036,41.1523,152400.0
2013-04-15 15:55:00,41.52,41.54,41.3,41.32,406400.0,41.1523,41.1721,40.9343,40.9541,406400.0
2013-04-16 09:30:00,41.69,41.78,41.58,41.63,143200.0,41.3208,41.41,41.2118,41.2613,143200.0
2013-04-16 09:35:00,41.63,41.86,41.52,41.83,172000.0,41.2613,41.4893,41.1523,41.4596,172000.0
2013-04-16 09:40:00,41.85,41.86,41.68,41.71,95600.0,41.4794,41.4893,41.3109,41.3406,95600.0
2013-04-16 09:45:00,41.7,41.72,41.65,41.7,85600.0,41.3307,41.3505,41.2812,41.3307,85600.0
2013-04-16 09:50:00,41.69,41.92,41.69,41.92,65200.0,41.3208,41.5488,41.3208,41.5488,65200.0
2013-04-16 09:55:00,41.93,42.0,41.85,41.87,107200.0,41.5587,41.6281,41.4794,41.4992,107200.0
2013-04-16 10:00:00,41.88,41.89,41.68,41.78,122000.0,41.5091,41.519,41.3109,41.41,122000.0
2013-04-16 10:05:00,41.78,42.04,41.75,41.98,109600.0,41.41,41.6677,41.3803,41.6082,109600.0
2013-04-16 10:10:00,42.0,42.01,41.84,41.91,68800.0,41.6281,41.638,41.4695,41.5389,68800.0
2013-04-16 10:15:00,41.91,41.99,41.89,41.89,54000.0,41.5389,41.6181,41.519,41.519,54000.0
2013-04-16 10:20:00,41.88,41.92,41.86,41.88,58400.0,41.5091,41.5488,41.4893,41.5091,58400.0
2013-04-16 10:25:00,41.88,41.96,41.86,41.94,66400.0,41.5091,41.5884,41.4893,41.5686,66400.0
2013-04-16 10:30:00,41.93,42.02,41.92,41.98,66800.0,41.5587,41.6479,41.5488,41.6082,66800.0
2013-04-16 10:35:00,41.97,42.18,41.97,42.18,185200.0,41.5983,41.8065,41.5983,41.8065,185200.0
2013-04-16 10:40:00,42.14,42.14,42.07,42.08,130400.0,41.7668,41.7668,41.6974,41.7074,130400.0
2013-04-16 10:45:00,42.09,42.14,42.01,42.12,134400.0,41.7173,41.7668,41.638,41.747,134400.0
2013-04-16 10:50:00,42.12,42.17,42.12,42.13,96000.0,41.747,41.7966,41.747,41.7569,96000.0
2013-04-16 10:55:00,42.12,42.12,42.08,42.12,153600.0,41.747,41.747,41.7074,41.747,153600.0
2013-04-16 11:00:00,42.13,42.28,42.12,42.26,75600.0,41.7569,41.9056,41.747,41.8858,75600.0
2013-04-16 11:05:00,42.24,42.27,42.02,42.26,122400.0,41.8659,41.8957,41.6479,41.8858,122400.0
2013-04-16 11:10:00,42.27,42.35,42.23,42.34,115600.0,41.8957,41.975,41.856,41.965,115600.0
2013-04-16 11:15:00,42.34,42.44,42.24,42.27,236400.0,41.965,42.0642,41.8659,41.8957,236400.0
2013-04-16 11:20:00,42.27,42.3,42.24,42.24,69600.0,41.8957,41.9254,41.8659,41.8659,69600.0
2013-04-16 11:25:00,42.22,42.22,42.08,42.16,42400.0,41.8461,41.8461,41.7074,41.7866,42400.0
2013-04-16 11:30:00,42.16,42.17,42.03,42.12,37600.0,41.7866,41.7966,41.6578,41.747,37600.0
2013-04-16 11:35:00,42.1,42.15,42.1,42.14,25600.0,41.7272,41.7767,41.7272,41.7668,25600.0
2013-04-16 11:40:00,42.13,42.22,42.1,42.15,28800.0,41.7569,41.8461,41.7272,41.7767,28800.0
2013-04-16 11:45:00,42.19,42.26,42.17,42.24,27600.0,41.8164,41.8858,41.7966,41.8659,27600.0
2013-04-16 11:50:00,42.24,42.37,42.22,42.36,48000.0,41.8659,41.9948,41.8461,41.9849,48000.0
2013-04-16 11:55:00,42.34,42.36,42.25,42.26,46800.0,41.965,41.9849,41.8758,41.8858,46800.0
2013-04-16 12:00:00,42.27,42.36,42.27,42.32,63200.0,41.8957,41.9849,41.8957,41.9452,63200.0
2013-04-16 12:05:00,42.31,42.34,42.28,42.33,30400.0,41.9353,41.965,41.9056,41.9551,30400.0
2013-04-16 12:10:00,42.34,42.4,42.34,42.39,36400.0,41.965,42.0245,41.965,42.0146,36400.0
2013-04-16 12:15:00,42.39,42.41,42.36,42.41,45200.0,42.0146,42.0344,41.9849,42.0344,45200.0
2013-04-16 12:20:00,42.39,42.39,42.35,42.38,43600.0,42.0146,42.0146,41.975,42.0047,43600.0
2013-04-16 12:25:00,42.38,42.39,42.36,42.38,30000.0,42.0047,42.0146,41.9849,42.0047,30000.0
2013-04-16 12:30:00,42.38,42.44,42.37,42.43,33200.0,42.0047,42.0642,41.9948,42.0543,33200.0
2013-04-16 12:35:00,42.43,42.44,42.36,42.39,27200.0,42.0543,42.0642,41.9849,42.0146,27200.0
2013-04-16 12:40:00,42.37,42.4,42.37,42.38,23200.0,41.9948,42.0245,41.9948,42.0047,23200.0
2013-04-16 12:45:00,42.38,42.42,42.36,42.41,31200.0,42.0047,42.0443,41.9849,42.0344,31200.0
2013-04-16 12:50:00,42.4,42.45,42.38,42.4,38000.0,42.0245,42.0741,42.0047,42.0245,38000.0
2013-04-16 12:55:00,42.4,42.46,42.38,42.43,33200.0,42.0245,42.084,42.0047,42.0543,33200.0
2013-04-16 13:00:00,42.43,42.47,42.4,42.42,40800.0,42.0543,42.0939,42.0245,42.0443,40800.0
2013-04-16 13:05:00,42.41,42.45,42.41,42.42,18000.0,42.0344,42.0741,42.0344,42.0443,18000.0
2013-04-16 13:10:00,42.4,42.42,42.36,42.37,46000.0,42.0245,42.0443,41.9849,41.9948,46000.0
2013-04-16 13:15:00,42.37,42.42,42.37,42.39,30400.0,41.9948,42.0443,41.9948,42.0146,30400.0
2013-04-16 13:20:00,42.39,42.42,42.38,42.38,21600.0,42.0146,42.0443,42.0047,42.0047,21600.0
2013-04-16 13:25:00,42.39,42.41,42.35,42.35,44400.0,42.0146,42.0344,41.975,41.975,44400.0
2013-04-16 13:30:00,42.35,42.43,42.34,42.35,37200.0,41.975,42.0543,41.965,41.975,37200.0
2013-04-16 13:35:00,42.36,42.38,42.35,42.38,14000.0,41.9849,42.0047,41.975,42.0047,14000.0
2013-04-16 13:40:00,42.38,42.38,42.22,42.25,72400.0,42.0047,42.0047,41.8461,41.8758,72400.0
2013-04-16 13:45:00,42.25,42.32,42.25,42.3,35600.0,41.8758,41.9452,41.8758,41.9254,35600.0
2013-04-16 13:50:00,42.29,42.35,42.28,42.32,39200.0,41.9155,41.975,41.9056,41.9452,39200.0
2013-04-16 13:55:00,42.3,42.31,42.26,42.28,22000.0,41.9254,41.9353,41.8858,41.9056,22000.0
2013-04-16 14:00:00,42.27,42.28,42.25,42.27,12000.0,41.8957,41.9056,41.8758,41.8957,12000.0
2013-04-16 14:05:00,42.27,42.29,42.26,42.29,18800.0,41.8957,41.9155,41.8858,41.9155,18800.0
2013-04-16 14:10:00,42.3,42.3,42.25,42.27,48000.0,41.9254,41.9254,41.8758,41.8957,48000.0
2013-04-16 14:15:00,42.26,42.27,42.21,42.21,24000.0,41.8858,41.8957,41.8362,41.8362,24000.0
2013-04-16 14:20:00,42.23,42.25,42.19,42.23,30400.0,41.856,41.8758,41.8164,41.856,30400.0
2013-04-16 14:25:00,42.23,42.24,42.18,42.23,38000.0,41.856,41.8659,41.8065,41.856,38000.0
2013-04-16 14:30:00,42.24,42.25,42.17,42.22,42000.0,41.8659,41.8758,41.7966,41.8461,42000.0
2013-04-16 14:35:00,42.21,42.24,42.19,42.22,34800.0,41.8362,41.8659,41.8164,41.8461,34800.0
2013-04-16 14:40:00,42.21,42.24,42.19,42.21,39200.0,41.8362,41.8659,41.8164,41.8362,39200.0
2013-04-16 14:45:00,42.22,42.31,42.2,42.31,50400.0,41.8461,41.9353,41.8263,41.9353,50400.0
2013-04-16 14:50:00,42.3,42.3,42.25,42.29,31200.0,41.9254,41.9254,41.8758,41.9155,31200.0
2013-04-16 14:55:00,42.28,42.28,42.2,42.22,30800.0,41.9056,41.9056,41.8263,41.8461,30800.0
2013-04-16 15:00:00,42.2,42.24,42.2,42.23,42000.0,41.8263,41.8659,41.8263,41.856,42000.0
2013-04-16 15:05:00,42.23,42.31,42.23,42.31,43600.0,41.856,41.9353,41.856,41.9353,43600.0
2013-04-16 15:10:00,42.3,42.36,42.29,42.33,66800.0,41.9254,41.9849,41.9155,41.9551,66800.0
2013-04-16 15:15:00,42.34,42.42,42.34,42.35,87200.0,41.965,42.0443,41.965,41.975,87200.0
2013-04-16 15:20:00,42.34,42.38,42.33,42.35,32000.0,41.965,42.0047,41.9551,41.975,32000.0
2013-04-16 15:25:00,42.35,42.4,42.35,42.4,38000.0,41.975,42.0245,41.975,42.0245,38000.0
2013-04-16 15:30:00,42.37,42.44,42.37,42.42,71200.0,41.9948,42.0642,41.9948,42.0443,71200.0
2013-04-16 15:35:00,42.42,42.5,42.4,42.47,95200.0,42.0443,42.1236,42.0245,42.0939,95200.0
2013-04-16 15:40:00,42.47,42.5,42.47,42.49,83600.0,42.0939,42.1236,42.0939,42.1137,83600.0
2013-04-16 15:45:00,42.5,42.55,42.47,42.52,180400.0,42.1236,42.1732,42.0939,42.1435,180400.0
2013-04-16 15:50:00,42.53,42.54,42.47,42.5,190400.0,42.1534,42.1633,42.0939,42.1236,190400.0
2013-04-16 15:55:00,42.5,42.6,42.48,42.57,375600.0,42.1236,42.2227,42.1038,42.193,375600.0
2013-04-17 09:30:00,42.21,42.24,42.07,42.22,140000.0,41.8362,41.8659,41.6974,41.8461,140000.0
2013-04-17 09:35:00,42.23,42.37,42.11,42.18,86800.0,41.856,41.9948,41.7371,41.8065,86800.0
2013-04-17 09:40:00,42.15,42.23,42.09,42.22,96800.0,41.7767,41.856,41.7173,41.8461,96800.0
2013-04-17 09:45:00,42.23,42.55,42.22,42.53,148000.0,41.856,42.1732,41.8461,42.1534,148000.0
2013-04-17 09:50:00,42.51,42.6,42.37,42.58,175200.0,42.1335,42.2227,41.9948,42.2029,175200.0
2013-04-17 09:55:00,42.57,42.67,42.42,42.49,77200.0,42.193,42.2921,42.0443,42.1137,77200.0
2013-04-17 10:00:00,42.49,42.5,42.29,42.34,107600.0,42.1137,42.1236,41.9155,41.965,107600.0
2013-04-17 10:05:00,42.34,42.37,42.24,42.29,82000.0,41.965,41.9948,41.8659,41.9155,82000.0
2013-04-17 10:10:00,42.3,42.38,42.12,42.13,200800.0,41.9254,42.0047,41.747,41.7569,200800.0
2013-04-17 10:15:00,42.15,42.15,41.94,41.97,122800.0,41.7767,41.7767,41.5686,41.5983,122800.0
2013-04-17 10:20:00,41.97,42.08,41.95,42.08,60800.0,41.5983,41.7074,41.5785,41.7074,60800.0
2013-04-17 10:25:00,42.09,42.15,42.06,42.12,61200.0,41.7173,41.7767,41.6875,41.747,61200.0
2013-04-17 10:30:00,42.1,42.12,42.05,42.1,56000.0,41.7272,41.747,41.6776,41.7272,56000.0
2013-04-17 10:35:00,42.07,42.14,42.06,42.14,75600.0,41.6974,41.7668,41.6875,41.7668,75600.0
2013-04-17 10:40:00,42.13,42.16,42.04,42.04,87200.0,41.7569,41.7866,41.6677,41.6677,87200.0
2013-04-17 10:45:00,42.04,42.15,42.04,42.13,115200.0,41.6677,41.7767,41.6677,41.7569,115200.0
2013-04-17 10:50:00,42.12,42.14,42.09,42.13,89600.0,41.747,41.7668,41.7173,41.7569,89600.0
2013-04-17 10:55:00,42.11,42.11,41.93,41.95,68400.0,41.7371,41.7371,41.5587,41.5785,68400.0
2013-04-17 11:00:00,41.93,41.94,41.77,41.87,114800.0,41.5587,41.5686,41.4001,41.4992,114800.0
2013-04-17 11:05:00,41.85,41.88,41.67,41.78,128800.0,41.4794,41.5091,41.301,41.41,128800.0
2013-04-17 11:10:00,41.76,41.78,41.66,41.71,122800.0,41.3902,41.41,41.2911,41.3406,122800.0
2013-04-17 11:15:00,41.71,41.81,41.61,41.8,98800.0,41.3406,41.4397,41.2415,41.4298,98800.0
2013-04-17 11:20:00,41.81,41.89,41.8,41.8,56800.0,41.4397,41.519,41.4298,41.4298,56800.0
2013-04-17 11:25:00,41.8,41.86,41.74,41.74,65600.0,41.4298,41.4893,41.3704,41.3704,65600.0
2013-04-17 11:30:00,41.74,41.77,41.63,41.64,54400.0,41.3704,41.4001,41.2613,41.2712,54400.0
2013-04-17 11:35:00,41.63,41.67,41.63,41.67,52000.0,41.2613,41.301,41.2613,41.301,52000.0
2013-04-17 11:40:00,41.67,41.79,41.65,41.75,38000.0,41.301,41.4199,41.2812,41.3803,38000.0
2013-04-17 11:45:00,41.75,41.75,41.65,41.65,48800.0,41.3803,41.3803,41.2812,41.2812,48800.0
2013-04-17 11:50:00,41.66,41.68,41.63,41.64,48800.0,41.2911,41.3109,41.2613,41.2712,48800.0
2013-04-17 11:55:00,41.63,41.65,41.61,41.62,26400.0,41.2613,41.2812,41.2415,41.2514,26400.0
2013-04-17 12:00:00,41.63,41.69,41.56,41.56,75600.0,41.2613,41.3208,41.192,41.192,75600.0
2013-04-17 12:05:00,41.57,41.57,41.48,41.48,36400.0,41.2019,41.2019,41.1127,41.1127,36400.0
2013-04-17 12:10:00,41.49,41.5,41.42,41.43,41200.0,41.1226,41.1325,41.0532,41.0631,41200.0
2013-04-17 12:15:00,41.49,41.58,41.42,41.57,78400.0,41.1226,41.2118,41.0532,41.2019,78400.0
2013-04-17 12:20:00,41.57,41.69,41.52,41.67,63200.0,41.2019,41.3208,41.1523,41.301,63200.0
2013-04-17 12:25:00,41.65,41.65,41.47,41.5,54800.0,41.2812,41.2812,41.1028,41.1325,54800.0
2013-04-17 12:30:00,41.51,41.6,41.51,41.6,20000.0,41.1424,41.2316,41.1424,41.2316,20000.0
2013-04-17 12:35:00,41.61,41.66,41.59,41.66,18000.0,41.2415,41.2911,41.2217,41.2911,18000.0
2013-04-17 12:40:00,41.66,41.67,41.58,41.58,34400.0,41.2911,41.301,41.2118,41.2118,34400.0
2013-04-17 12:45:00,41.61,41.62,41.54,41.54,26400.0,41.2415,41.2514,41.1721,41.1721,26400.0
2013-04-17 12:50:00,41.54,41.64,41.49,41.63,89600.0,41.1721,41.2712,41.1226,41.2613,89600.0
2013-04-17 12:55:00,41.62,41.78,41.62,41.75,35200.0,41.2514,41.41,41.2514,41.3803,35200.0
2013-04-17 13:00:00,41.74,41.86,41.71,41.84,62400.0,41.3704,41.4893,41.3406,41.4695,62400.0
2013-04-17 13:05:00,41.85,41.86,41.78,41.78,52000.0,41.4794,41.4893,41.41,41.41,52000.0
2013-04-17 13:10:00,41.77,41.82,41.74,41.77,39200.0,41.4001,41.4497,41.3704,41.4001,39200.0
2013-04-17 13:15:00,41.77,41.81,41.76,41.76,19600.0,41.4001,41.4397,41.3902,41.3902,19600.0
2013-04-17 13:20:00,41.77,41.83,41.74,41.83,36800.0,41.4001,41.4596,41.3704,41.4596,36800.0
2013-04-17 13:25:00,41.86,41.87,41.77,41.81,81600.0,41.4893,41.4992,41.4001,41.4397,81600.0
2013-04-17 13:30:00,41.81,41.9,41.81,41.84,32400.0,41.4397,41.5289,41.4397,41.4695,32400.0
2013-04-17 13:35:00,41.85,41.94,41.85,41.94,21200.0,41.4794,41.5686,41.4794,41.5686,21200.0
2013-04-17 13:40:00,41.94,42.0,41.91,42.0,84400.0,41.5686,41.6281,41.5389,41.6281,84400.0
2013-04-17 13:45:00,42.0,42.02,41.97,41.99,49200.0,41.6281,41.6479,41.5983,41.6181,49200.0
2013-04-17 13:50:00,41.99,42.0,41.94,41.95,26000.0,41.6181,41.6281,41.5686,41.5785,26000.0
2013-04-17 13:55:00,41.94,41.97,41.91,41.94,36800.0,41.5686,41.5983,41.5389,41.5686,36800.0
2013-04-17 14:00:00,41.93,41.95,41.9,41.93,47600.0,41.5587,41.5785,41.5289,41.5587,47600.0
2013-04-17 14:05:00,41.91,42.01,41.91,41.94,34400.0,41.5389,41.638,41.5389,41.5686,34400.0
2013-04-17 14:10:00,41.93,41.98,41.93,41.96,16000.0,41.5587,41.6082,41.5587,41.5884,16000.0
2013-04-17 14:15:00,41.97,41.97,41.91,41.93,42400.0,41.5983,41.5983,41.5389,41.5587,42400.0
2013-04-17 14:20:00,41.93,41.97,41.91,41.94,42000.0,41.5587,41.5983,41.5389,41.5686,42000.0
2013-04-17 14:25:00,41.94,41.98,41.89,41.94,76800.0,41.5686,41.6082,41.519,41.5686,76800.0
2013-04-17 14:30:00,41.95,41.98,41.92,41.96,40800.0,41.5785,41.6082,41.5488,41.5884,40800.0
2013-04-17 14:35:00,41.96,41.96,41.87,41.87,40000.0,41.5884,41.5884,41.4992,41.4992,40000.0
2013-04-17 14:40:00,41.87,41.88,41.75,41.75,40400.0,41.4992,41.5091,41.3803,41.3803,40400.0
2013-04-17 14:45:00,41.76,41.82,41.75,41.77,40000.0,41.3902,41.4497,41.3803,41.4001,40000.0
2013-04-17 14:50:00,41.76,41.79,41.71,41.71,38400.0,41.3902,41.4199,41.3406,41.3406,38400.0
2013-04-17 14:55:00,41.71,41.84,41.71,41.82,31200.0,41.3406,41.4695,41.3406,41.4497,31200.0
2013-04-17 15:00:00,41.81,41.82,41.77,41.8,40000.0,41.4397,41.4497,41.4001,41.4298,40000.0
2013-04-17 15:05:00,41.8,41.84,41.75,41.79,57200.0,41.4298,41.4695,41.3803,41.4199,57200.0
2013-04-17 15:10:00,41.8,41.82,41.77,41.8,44400.0,41.4298,41.4497,41.4001,41.4298,44400.0
2013-04-17 15:15:00,41.82,41.88,41.8,41.8,116400.0,41.4497,41.5091,41.4298,41.4298,116400.0
2013-04-17 15:20:00,41.81,41.85,41.78,41.85,42000.0,41.4397,41.4794,41.41,41.4794,42000.0
2013-04-17 15:25:00,41.84,41.9,41.83,41.86,79600.0,41.4695,41.5289,41.4596,41.4893,79600.0
2013-04-17 15:30:00,41.85,41.85,41.77,41.81,43600.0,41.4794,41.4794,41.4001,41.4397,43600.0
2013-04-17 15:35:00,41.81,41.85,41.78,41.82,43600.0,41.4397,41.4794,41.41,41.4497,43600.0
2013-04-17 15:40:00,41.81,41.84,41.8,41.83,37200.0,41.4397,41.4695,41.4298,41.4596,37200.0
2013-04-17 15:45:00,41.84,41.94,41.8,41.93,83200.0,41.4695,41.5686,41.4298,41.5587,83200.0
2013-04-17 15:50:00,41.93,41.94,41.89,41.9,70800.0,41.5587,41.5686,41.519,41.5289,70800.0
2013-04-17 15:55:00,41.91,41.94,41.84,41.84,147600.0,41.5389,41.5686,41.4695,41.4695,147600.0
2013-04-18 09:30:00,41.15,41.56,40.76,41.42,338200.0,40.7856,41.192,40.399,41.0532,338200.0
2013-04-18 09:35:00,41.39,41.46,41.01,41.08,104500.0,41.0235,41.0928,40.6468,40.7162,104500.0
2013-04-18 09:40:00,41.08,41.67,41.05,41.58,90000.0,40.7162,41.301,40.6865,41.2118,90000.0
2013-04-18 09:45:00,41.58,41.74,41.41,41.54,91900.0,41.2118,41.3704,41.0433,41.1721,91900.0
2013-04-18 09:50:00,41.52,41.65,41.4,41.62,70800.0,41.1523,41.2812,41.0334,41.2514,70800.0
2013-04-18 09:55:00,41.55,41.57,41.27,41.32,48000.0,41.182,41.2019,40.9045,40.9541,48000.0
2013-04-18 10:00:00,41.33,41.45,40.9,40.95,187800.0,40.964,41.0829,40.5378,40.5874,187800.0
2013-04-18 10:05:00,40.91,41.18,40.86,40.86,95300.0,40.5477,40.8153,40.4982,40.4982,95300.0
2013-04-18 10:10:00,40.86,41.11,40.79,41.07,90300.0,40.4982,40.7459,40.4288,40.7063,90300.0
2013-04-18 10:15:00,41.08,41.18,40.95,40.99,60800.0,40.7162,40.8153,40.5874,40.627,60800.0
2013-04-18 10:20:00,40.99,41.08,40.98,41.02,37200.0,40.627,40.7162,40.6171,40.6567,37200.0
2013-04-18 10:25:00,41.03,41.12,40.93,41.12,47100.0,40.6666,40.7559,40.5675,40.7559,47100.0
2013-04-18 10:30:00,41.13,41.44,41.13,41.43,47600.0,40.7658,41.073,40.7658,41.0631,47600.0
2013-04-18 10:35:00,41.42,41.48,41.25,41.25,50100.0,41.0532,41.1127,40.8847,40.8847,50100.0
2013-04-18 10:40:00,41.25,41.45,41.24,41.42,48100.0,40.8847,41.0829,40.8748,41.0532,48100.0
2013-04-18 10:45:00,41.41,41.5,41.29,41.47,45100.0,41.0433,41.1325,40.9243,41.1028,45100.0
2013-04-18 10:50:00,41.47,41.91,41.46,41.67,75600.0,41.1028,41.5389,41.0928,41.301,75600.0
2013-04-18 10:55:00,41.69,41.69,41.51,41.52,42700.0,41.3208,41.3208,41.1424,41.1523,42700.0
2013-04-18 11:00:00,41.51,41.51,41.32,41.38,37600.0,41.1424,41.1424,40.9541,41.0135,37600.0
2013-04-18 11:05:00,41.36,41.37,41.27,41.31,29000.0,40.9937,41.0036,40.9045,40.9442,29000.0
2013-04-18 11:10:00,41.32,41.42,41.31,41.41,20200.0,40.9541,41.0532,40.9442,41.0433,20200.0
2013-04-18 11:15:00,41.39,41.5,41.39,41.44,24200.0,41.0235,41.1325,41.0235,41.073,24200.0
2013-04-18 11:20:00,41.43,41.43,41.29,41.3,28000.0,41.0631,41.0631,40.9243,40.9343,28000.0
2013-04-18 11:25:00,41.29,41.3,41.15,41.17,25100.0,40.9243,40.9343,40.7856,40.8054,25100.0
2013-04-18 11:30:00,41.17,41.28,41.17,41.25,21900.0,40.8054,40.9144,40.8054,40.8847,21900.0
2013-04-18 11:35:00,41.22,41.27,41.12,41.15,27800.0,40.855,40.9045,40.7559,40.7856,27800.0
2013-04-18 11:40:00,41.15,41.19,41.01,41.01,34900.0,40.7856,40.8252,40.6468,40.6468,34900.0
2013-04-18 11:45:00,41.01,41.07,40.92,41.05,47700.0,40.6468,40.7063,40.5576,40.6865,47700.0
2013-04-18 11:50:00,41.06,41.1,40.94,41.04,31300.0,40.6964,40.736,40.5774,40.6766,31300.0
2013-04-18 11:55:00,41.03,41.13,41.03,41.12,32200.0,40.6666,40.7658,40.6666,40.7559,32200.0
2013-04-18 12:00:00,41.11,41.13,41.05,41.07,23000.0,40.7459,40.7658,40.6865,40.7063,23000.0
2013-04-18 12:05:00,41.07,41.18,41.06,41.07,31000.0,40.7063,40.8153,40.6964,40.7063,31000.0
2013-04-18 12:10:00,41.07,41.11,41.04,41.07,79200.0,40.7063,40.7459,40.6766,40.7063,79200.0
2013-04-18 12:15:00,41.08,41.16,41.04,41.1,18000.0,40.7162,40.7955,40.6766,40.736,18000.0
2013-04-18 12:20:00,41.1,41.12,41.04,41.06,20100.0,40.736,40.7559,40.6766,40.6964,20100.0
2013-04-18 12:25:00,41.06,41.12,41.05,41.07,21300.0,40.6964,40.7559,40.6865,40.7063,21300.0
2013-04-18 12:30:00,41.08,41.09,41.01,41.07,19400.0,40.7162,40.7261,40.6468,40.7063,19400.0
2013-04-18 12:35:00,41.06,41.09,41.01,41.07,28000.0,40.6964,40.7261,40.6468,40.7063,28000.0
2013-04-18 12:40:00,41.07,41.18,41.06,41.1,18100.0,40.7063,40.8153,40.6964,40.736,18100.0
2013-04-18 12:45:00,41.1,41.16,41.07,41.16,29700.0,40.736,40.7955,40.7063,40.7955,29700.0
2013-04-18 12:50:00,41.16,41.16,41.06,41.12,24300.0,40.7955,40.7955,40.6964,40.7559,24300.0
2013-04-18 12:55:00,41.11,41.17,41.08,41.16,15500.0,40.7459,40.8054,40.7162,40.7955,15500.0
2013-04-18 13:00:00,41.15,41.21,41.12,41.21,15800.0,40.7856,40.8451,40.7559,40.8451,15800.0
2013-04-18 13:05:00,41.21,41.23,41.13,41.19,20000.0,40.8451,40.8649,40.7658,40.8252,20000.0
2013-04-18 13:10:00,41.2,41.27,41.18,41.19,15500.0,40.8351,40.9045,40.8153,40.8252,15500.0
2013-04-18 13:15:00,41.18,41.18,41.09,41.09,17000.0,40.8153,40.8153,40.7261,40.7261,17000.0
2013-04-18 13:20:00,41.09,41.11,41.05,41.1,35100.0,40.7261,40.7459,40.6865,40.736,35100.0
2013-04-18 13:25:00,41.1,41.1,41.02,41.04,49600.0,40.736,40.736,40.6567,40.6766,49600.0
2013-04-18 13:30:00,41.05,41.05,41.03,41.05,29400.0,40.6865,40.6865,40.6666,40.6865,29400.0
2013-04-18 13:35:00,41.04,41.05,41.02,41.05,28900.0,40.6766,40.6865,40.6567,40.6865,28900.0
2013-04-18 13:40:00,41.05,41.11,41.04,41.11,39800.0,40.6865,40.7459,40.6766,40.7459,39800.0
2013-04-18 13:45:00,41.11,41.15,41.07,41.08,28200.0,40.7459,40.7856,40.7063,40.7162,28200.0
2013-04-18 13:50:00,41.09,41.1,41.04,41.05,28100.0,40.7261,40.736,40.6766,40.6865,28100.0
2013-04-18 13:55:00,41.07,41.11,40.99,41.1,35500.0,40.7063,40.7459,40.627,40.736,35500.0
2013-04-18 14:00:00,41.11,41.11,41.07,41.09,18400.0,40.7459,40.7459,40.7063,40.7261,18400.0
2013-04-18 14:05:00,41.09,41.13,40.99,41.02,24800.0,40.7261,40.7658,40.627,40.6567,24800.0
2013-04-18 14:10:00,41.03,41.03,40.96,40.97,37900.0,40.6666,40.6666,40.5973,40.6072,37900.0
2013-04-18 14:15:00,40.97,41.03,40.96,41.02,42500.0,40.6072,40.6666,40.5973,40.6567,42500.0
2013-04-18 14:20:00,41.01,41.1,40.97,41.05,45900.0,40.6468,40.736,40.6072,40.6865,45900.0
2013-04-18 14:25:00,41.05,41.08,41.01,41.06,31400.0,40.6865,40.7162,40.6468,40.6964,31400.0
2013-04-18 14:30:00,41.06,41.13,41.04,41.13,27200.0,40.6964,40.7658,40.6766,40.7658,27200.0
2013-04-18 14:35:00,41.13,41.18,41.13,41.15,32800.0,40.7658,40.8153,40.7658,40.7856,32800.0
2013-04-18 14:40:00,41.15,41.16,41.1,41.12,35100.0,40.7856,40.7955,40.736,40.7559,35100.0
2013-04-18 14:45:00,41.12,41.14,41.06,41.12,39200.0,40.7559,40.7757,40.6964,40.7559,39200.0
2013-04-18 14:50:00,41.12,41.13,41.02,41.04,46900.0,40.7559,40.7658,40.6567,40.6766,46900.0
2013-04-18 14:55:00,41.03,41.03,40.9,41.0,86100.0,40.6666,40.6666,40.5378,40.6369,86100.0
2013-04-18 15:00:00,41.01,41.02,40.94,40.99,33300.0,40.6468,40.6567,40.5774,40.627,33300.0
2013-04-18 15:05:00,40.99,40.99,40.9,40.91,101400.0,40.627,40.627,40.5378,40.5477,101400.0
2013-04-18 15:10:00,40.91,41.11,40.91,41.07,47000.0,40.5477,40.7459,40.5477,40.7063,47000.0
2013-04-18 15:15:00,41.08,41.12,41.02,41.04,41400.0,40.7162,40.7559,40.6567,40.6766,41400.0
2013-04-18 15:20:00,41.04,41.05,41.01,41.04,46200.0,40.6766,40.6865,40.6468,40.6766,46200.0
2013-04-18 15:25:00,41.03,41.1,41.02,41.09,104300.0,40.6666,40.736,40.6567,40.7261,104300.0
2013-04-18 15:30:00,41.09,41.19,40.93,41.14,120300.0,40.7261,40.8252,40.5675,40.7757,120300.0
2013-04-18 15:35:00,41.14,41.15,40.99,41.01,126500.0,40.7757,40.7856,40.627,40.6468,126500.0
2013-04-18 15:40:00,41.01,41.09,41.0,41.08,65900.0,40.6468,40.7261,40.6369,40.7162,65900.0
2013-04-18 15:45:00,41.07,41.09,40.97,41.05,91300.0,40.7063,40.7261,40.6072,40.6865,91300.0
2013-04-18 15:50:00,41.05,41.07,41.03,41.03,89800.0,40.6865,40.7063,40.6666,40.6666,89800.0
2013-04-18 15:55:00,41.03,41.14,41.0,41.03,183800.0,40.6666,40.7757,40.6369,40.6666,183800.0
2013-04-19 09:30:00,41.02,41.09,40.27,40.35,452100.0,40.6567,40.7261,39.9134,39.9927,452100.0
2013-04-19 09:35:00,40.35,40.73,40.21,40.63,68400.0,39.9927,40.3693,39.8539,40.2702,68400.0
2013-04-19 09:40:00,40.61,40.61,40.0,40.1,212300.0,40.2504,40.2504,39.6458,39.7449,212300.0
2013-04-19 09:45:00,40.1,40.15,39.96,39.96,132300.0,39.7449,39.7944,39.6061,39.6061,132300.0
2013-04-19 09:50:00,39.98,40.04,39.85,39.87,107400.0,39.6259,39.6854,39.4971,39.5169,107400.0
2013-04-19 09:55:00,39.88,40.1,39.75,40.09,138000.0,39.5268,39.7449,39.398,39.735,138000.0
2013-04-19 10:00:00,40.08,40.37,40.08,40.34,70400.0,39.7251,40.0125,39.7251,39.9828,70400.0
2013-04-19 10:05:00,40.35,40.35,40.16,40.26,75400.0,39.9927,39.9927,39.8044,39.9035,75400.0
2013-04-19 10:10:00,40.26,40.27,40.11,40.24,62200.0,39.9035,39.9134,39.7548,39.8836,62200.0
2013-04-19 10:15:00,40.25,40.33,40.22,40.28,38000.0,39.8936,39.9728,39.8638,39.9233,38000.0
2013-04-19 10:20:00,40.28,40.31,40.19,40.23,44700.0,39.9233,39.953,39.8341,39.8737,44700.0
2013-04-19 10:25:00,40.24,40.35,40.13,40.32,83900.0,39.8836,39.9927,39.7746,39.9629,83900.0
2013-04-19 10:30:00,40.31,40.5,40.3,40.48,166400.0,39.953,40.1413,39.9431,40.1215,166400.0
2013-04-19 10:35:00,40.46,40.84,40.46,40.83,131500.0,40.1017,40.4783,40.1017,40.4684,131500.0
2013-04-19 10:40:00,40.82,41.0,40.8,40.84,115300.0,40.4585,40.6369,40.4387,40.4783,115300.0
2013-04-19 10:45:00,40.85,40.89,40.79,40.84,58600.0,40.4882,40.5279,40.4288,40.4783,58600.0
2013-04-19 10:50:00,40.84,40.89,40.78,40.88,46100.0,40.4783,40.5279,40.4189,40.518,46100.0
2013-04-19 10:55:00,40.87,41.06,40.87,40.98,65100.0,40.5081,40.6964,40.5081,40.6171,65100.0
2013-04-19 11:00:00,40.97,41.03,40.88,40.91,67000.0,40.6072,40.6666,40.518,40.5477,67000.0
2013-04-19 11:05:00,40.87,41.01,40.85,41.0,49100.0,40.5081,40.6468,40.4882,40.6369,49100.0
2013-04-19 11:10:00,41.01,41.2,41.0,41.18,38500.0,40.6468,40.8351,40.6369,40.8153,38500.0
2013-04-19 11:15:00,41.17,41.18,41.12,41.18,51800.0,40.8054,40.8153,40.7559,40.8153,51800.0
2013-04-19 11:20:00,41.17,41.21,41.14,41.2,39500.0,40.8054,40.8451,40.7757,40.8351,39500.0
2013-04-19 11:25:00,41.2,41.25,41.18,41.21,49900.0,40.8351,40.8847,40.8153,40.8451,49900.0
2013-04-19 11:30:00,41.2,41.22,41.16,41.17,38400.0,40.8351,40.855,40.7955,40.8054,38400.0
2013-04-19 11:35:00,41.17,41.2,41.1,41.1,21200.0,40.8054,40.8351,40.736,40.736,21200.0
2013-04-19 11:40:00,41.11,41.12,41.02,41.08,41100.0,40.7459,40.7559,40.6567,40.7162,41100.0
2013-04-19 11:45:00,41.08,41.09,41.0,41.05,24300.0,40.7162,40.7261,40.6369,40.6865,24300.0
2013-04-19 11:50:00,41.04,41.11,41.02,41.1,32100.0,40.6766,40.7459,40.6567,40.736,32100.0
2013-04-19 11:55:00,41.1,41.11,40.98,41.04,34300.0,40.736,40.7459,40.6171,40.6766,34300.0
2013-04-19 12:00:00,41.05,41.12,41.02,41.11,21900.0,40.6865,40.7559,40.6567,40.7459,21900.0
2013-04-19 12:05:00,41.09,41.09,40.98,41.03,17200.0,40.7261,40.7261,40.6171,40.6666,17200.0
2013-04-19 12:10:00,41.03,41.04,40.95,41.01,22200.0,40.6666,40.6766,40.5874,40.6468,22200.0
2013-04-19 12:15:00,41.01,41.04,40.95,40.97,29900.0,40.6468,40.6766,40.5874,40.6072,29900.0
2013-04-19 12:20:00,40.96,41.0,40.94,40.97,20000.0,40.5973,40.6369,40.5774,40.6072,20000.0
2013-04-19 12:25:00,40.97,41.03,40.97,40.98,32200.0,40.6072,40.6666,40.6072,40.6171,32200.0
2013-04-19 12:30:00,40.99,41.0,40.95,40.96,38300.0,40.627,40.6369,40.5874,40.5973,38300.0
2013-04-19 12:35:00,40.96,40.99,40.92,40.93,20300.0,40.5973,40.627,40.5576,40.5675,20300.0
2013-04-19 12:40:00,40.93,40.95,40.88,40.93,28200.0,40.5675,40.5874,40.518,40.5675,28200.0
2013-04-19 12:45:00,40.92,40.93,40.85,40.88,18000.0,40.5576,40.5675,40.4882,40.518,18000.0
2013-04-19 12:50:00,40.88,40.91,40.82,40.91,36200.0,40.518,40.5477,40.4585,40.5477,36200.0
2013-04-19 12:55:00,40.91,40.97,40.89,40.94,24600.0,40.5477,40.6072,40.5279,40.5774,24600.0
2013-04-19 13:00:00,40.96,40.98,40.9,40.91,15300.0,40.5973,40.6171,40.5378,40.5477,15300.0
2013-04-19 13:05:00,40.9,40.96,40.85,40.87,46700.0,40.5378,40.5973,40.4882,40.5081,46700.0
2013-04-19 13:10:00,40.88,40.91,40.85,40.88,53100.0,40.518,40.5477,40.4882,40.518,53100.0
2013-04-19 13:15:00,40.89,40.89,40.85,40.85,67800.0,40.5279,40.5279,40.4882,40.4882,67800.0
2013-04-19 13:20:00,40.85,40.9,40.85,40.87,54000.0,40.4882,40.5378,40.4882,40.5081,54000.0
2013-04-19 13:25:00,40.86,40.89,40.85,40.88,22300.0,40.4982,40.5279,40.4882,40.518,22300.0
2013-04-19 13:30:00,40.9,40.9,40.82,40.84,28600.0,40.5378,40.5378,40.4585,40.4783,28600.0
2013-04-19 13:35:00,40.84,40.87,40.8,40.83,22200.0,40.4783,40.5081,40.4387,40.4684,22200.0
2013-04-19 13:40:00,40.84,40.87,40.81,40.81,18900.0,40.4783,40.5081,40.4486,40.4486,18900.0
2013-04-19 13:45:00,40.82,40.87,40.77,40.78,28300.0,40.4585,40.5081,40.409,40.4189,28300.0
2013-04-19 13:50:00,40.79,40.8,40.76,40.76,17600.0,40.4288,40.4387,40.399,40.399,17600.0
2013-04-19 13:55:00,40.77,40.8,40.73,40.73,25900.0,40.409,40.4387,40.3693,40.3693,25900.0
2013-04-19 14:00:00,40.73,40.76,40.71,40.71,38400.0,40.3693,40.399,40.3495,40.3495,38400.0
2013-04-19 14:05:00,40.71,40.81,40.68,40.78,43900.0,40.3495,40.4486,40.3197,40.4189,43900.0
2013-04-19 14:10:00,40.81,40.83,40.77,40.81,20800.0,40.4486,40.4684,40.409,40.4486,20800.0
2013-04-19 14:15:00,40.82,40.93,40.82,40.84,26300.0,40.4585,40.5675,40.4585,40.4783,26300.0
2013-04-19 14:20:00,40.85,40.88,40.83,40.84,15600.0,40.4882,40.518,40.4684,40.4783,15600.0
2013-04-19 14:25:00,40.84,40.86,40.83,40.84,23800.0,40.4783,40.4982,40.4684,40.4783,23800.0
2013-04-19 14:30:00,40.83,40.84,40.78,40.81,33200.0,40.4684,40.4783,40.4189,40.4486,33200.0
2013-04-19 14:35:00,40.82,40.84,40.74,40.78,11000.0,40.4585,40.4783,40.3792,40.4189,11000.0
2013-04-19 14:40:00,40.78,40.81,40.67,40.7,18600.0,40.4189,40.4486,40.3098,40.3396,18600.0
2013-04-19 14:45:00,40.71,40.75,40.69,40.75,13400.0,40.3495,40.3891,40.3297,40.3891,13400.0
2013-04-19 14:50:00,40.76,40.87,40.76,40.83,40100.0,40.399,40.5081,40.399,40.4684,40100.0
2013-04-19 14:55:00,40.83,40.89,40.79,40.8,30500.0,40.4684,40.5279,40.4288,40.4387,30500.0
2013-04-19 15:00:00,40.78,40.79,40.71,40.77,16500.0,40.4189,40.4288,40.3495,40.409,16500.0
2013-04-19 15:05:00,40.78,40.81,40.75,40.75,17800.0,40.4189,40.4486,40.3891,40.3891,17800.0
2013-04-19 15:10:00,40.75,40.84,40.75,40.77,21100.0,40.3891,40.4783,40.3891,40.409,21100.0
2013-04-19 15:15:00,40.78,40.82,40.73,40.74,17800.0,40.4189,40.4585,40.3693,40.3792,17800.0
2013-04-19 15:20:00,40.75,40.78,40.73,40.75,31200.0,40.3891,40.4189,40.3693,40.3891,31200.0
2013-04-19 15:25:00,40.76,40.79,40.74,40.76,27600.0,40.399,40.4288,40.3792,40.399,27600.0
2013-04-19 15:30:00,40.77,40.8,40.76,40.79,28800.0,40.409,40.4387,40.399,40.4288,28800.0
2013-04-19 15:35:00,40.79,40.84,40.78,40.79,33400.0,40.4288,40.4783,40.4189,40.4288,33400.0
2013-04-19 15:40:00,40.78,40.83,40.76,40.81,72400.0,40.4189,40.4684,40.399,40.4486,72400.0
2013-04-19 15:45:00,40.83,40.87,40.8,40.86,104000.0,40.4684,40.5081,40.4387,40.4982,104000.0
2013-04-19 15:50:00,40.85,40.89,40.84,40.86,108200.0,40.4882,40.5279,40.4783,40.4982,108200.0
2013-04-19 15:55:00,40.86,40.88,40.81,40.86,136100.0,40.4982,40.518,40.4486,40.4982,136100.0
2013-04-22 09:30:00,41.02,41.17,40.93,41.12,142200.0,40.6567,40.8054,40.5675,40.7559,142200.0
2013-04-22 09:35:00,41.1,41.1,40.7,40.73,107800.0,40.736,40.736,40.3396,40.3693,107800.0
2013-04-22 09:40:00,40.73,40.75,40.5,40.67,80000.0,40.3693,40.3891,40.1413,40.3098,80000.0
2013-04-22 09:45:00,40.63,40.74,40.59,40.68,84300.0,40.2702,40.3792,40.2305,40.3197,84300.0
2013-04-22 09:50:00,40.65,40.74,40.55,40.74,29000.0,40.29,40.3792,40.1909,40.3792,29000.0
2013-04-22 09:55:00,40.72,40.83,40.64,40.75,47900.0,40.3594,40.4684,40.2801,40.3891,47900.0
2013-04-22 10:00:00,40.75,40.75,40.56,40.68,59800.0,40.3891,40.3891,40.2008,40.3197,59800.0
2013-04-22 10:05:00,40.66,40.66,40.34,40.38,48600.0,40.2999,40.2999,39.9828,40.0224,48600.0
2013-04-22 10:10:00,40.38,40.39,40.21,40.25,85200.0,40.0224,40.0323,39.8539,39.8936,85200.0
2013-04-22 10:15:00,40.25,40.39,40.23,40.32,80500.0,39.8936,40.0323,39.8737,39.9629,80500.0
2013-04-22 10:20:00,40.32,40.38,40.28,40.28,45900.0,39.9629,40.0224,39.9233,39.9233,45900.0
2013-04-22 10:25:00,40.28,40.37,40.22,40.37,48900.0,39.9233,40.0125,39.8638,40.0125,48900.0
2013-04-22 10:30:00,40.35,40.36,40.24,40.29,43500.0,39.9927,40.0026,39.8836,39.9332,43500.0
2013-04-22 10:35:00,40.29,40.32,40.17,40.3,55300.0,39.9332,39.9629,39.8143,39.9431,55300.0
2013-04-22 10:40:00,40.3,40.35,40.22,40.35,50200.0,39.9431,39.9927,39.8638,39.9927,50200.0
2013-04-22 10:45:00,40.37,40.57,40.37,40.55,74800.0,40.0125,40.2107,40.0125,40.1909,74800.0
2013-04-22 10:50:00,40.56,40.58,40.4,40.45,68000.0,40.2008,40.2206,40.0422,40.0918,68000.0
2013-04-22 10:55:00,40.46,40.47,40.35,40.39,27700.0,40.1017,40.1116,39.9927,40.0323,27700.0
2013-04-22 11:00:00,40.4,40.41,40.29,40.33,33200.0,40.0422,40.0521,39.9332,39.9728,33200.0
2013-04-22 11:05:00,40.35,40.41,40.3,40.3,30700.0,39.9927,40.0521,39.9431,39.9431,30700.0
2013-04-22 11:10:00,40.33,40.39,40.28,40.3,28400.0,39.9728,40.0323,39.9233,39.9431,28400.0
2013-04-22 11:15:00,40.3,40.34,40.24,40.34,42300.0,39.9431,39.9828,39.8836,39.9828,42300.0
2013-04-22 11:20:00,40.34,40.34,40.25,40.27,31100.0,39.9828,39.9828,39.8936,39.9134,31100.0
2013-04-22 11:25:00,40.28,40.33,40.27,40.29,35400.0,39.9233,39.9728,39.9134,39.9332,35400.0
2013-04-22 11:30:00,40.3,40.37,40.28,40.36,37700.0,39.9431,40.0125,39.9233,40.0026,37700.0
2013-04-22 11:35:00,40.36,40.49,40.36,40.49,35500.0,40.0026,40.1314,40.0026,40.1314,35500.0
2013-04-22 11:40:00,40.48,40.54,40.46,40.46,24200.0,40.1215,40.181,40.1017,40.1017,24200.0
2013-04-22 11:45:00,40.46,40.47,40.34,40.36,37900.0,40.1017,40.1116,39.9828,40.0026,37900.0
2013-04-22 11:50:00,40.37,40.38,40.31,40.34,32000.0,40.0125,40.0224,39.953,39.9828,32000.0
2013-04-22 11:55:00,40.34,40.41,40.33,40.38,35200.0,39.9828,40.0521,39.9728,40.0224,35200.0
2013-04-22 12:00:00,40.37,40.4,40.29,40.34,31200.0,40.0125,40.0422,39.9332,39.9828,31200.0
2013-04-22 12:05:00,40.35,40.44,40.34,40.43,46100.0,39.9927,40.0819,39.9828,40.072,46100.0
2013-04-22 12:10:00,40.42,40.47,40.36,40.37,33200.0,40.0621,40.1116,40.0026,40.0125,33200.0
2013-04-22 12:15:00,40.38,40.41,40.33,40.38,39500.0,40.0224,40.0521,39.9728,40.0224,39500.0
2013-04-22 12:20:00,40.37,40.4,40.34,40.34,30800.0,40.0125,40.0422,39.9828,39.9828,30800.0
2013-04-22 12:25:00,40.33,40.37,40.32,40.34,38100.0,39.9728,40.0125,39.9629,39.9828,38100.0
2013-04-22 12:30:00,40.35,40.35,40.31,40.31,41100.0,39.9927,39.9927,39.953,39.953,41100.0
2013-04-22 12:35:00,40.32,40.41,40.29,40.36,41900.0,39.9629,40.0521,39.9332,40.0026,41900.0
2013-04-22 12:40:00,40.35,40.39,40.26,40.31,50900.0,39.9927,40.0323,39.9035,39.953,50900.0
2013-04-22 12:45:00,40.31,40.41,40.31,40.38,74100.0,39.953,40.0521,39.953,40.0224,74100.0
2013-04-22 12:50:00,40.38,40.39,40.3,40.32,28100.0,40.0224,40.0323,39.9431,39.9629,28100.0
2013-04-22 12:55:00,40.33,40.41,40.31,40.32,41400.0,39.9728,40.0521,39.953,39.9629,41400.0
2013-04-22 13:00:00,40.32,40.33,40.25,40.25,27000.0,39.9629,39.9728,39.8936,39.8936,27000.0
2013-04-22 13:05:00,40.26,40.33,40.26,40.28,25000.0,39.9035,39.9728,39.9035,39.9233,25000.0
2013-04-22 13:10:00,40.29,40.35,40.28,40.3,29200.0,39.9332,39.9927,39.9233,39.9431,29200.0
2013-04-22 13:15:00,40.3,40.3,40.21,40.22,40400.0,39.9431,39.9431,39.8539,39.8638,40400.0
2013-04-22 13:20:00,40.24,40.28,40.22,40.22,25800.0,39.8836,39.9233,39.8638,39.8638,25800.0
2013-04-22 13:25:00,40.22,40.27,40.22,40.26,40100.0,39.8638,39.9134,39.8638,39.9035,40100.0
2013-04-22 13:30:00,40.26,40.3,40.21,40.23,54100.0,39.9035,39.9431,39.8539,39.8737,54100.0
2013-04-22 13:35:00,40.25,40.3,40.25,40.27,30200.0,39.8936,39.9431,39.8936,39.9134,30200.0
2013-04-22 13:40:00,40.27,40.31,40.18,40.31,54200.0,39.9134,39.953,39.8242,39.953,54200.0
2013-04-22 13:45:00,40.31,40.33,40.22,40.22,31700.0,39.953,39.9728,39.8638,39.8638,31700.0
2013-04-22 13:50:00,40.21,40.26,40.2,40.25,51600.0,39.8539,39.9035,39.844,39.8936,51600.0
2013-04-22 13:55:00,40.26,40.26,40.13,40.13,33500.0,39.9035,39.9035,39.7746,39.7746,33500.0
2013-04-22 14:00:00,40.13,40.24,40.13,40.21,60500.0,39.7746,39.8836,39.7746,39.8539,60500.0
2013-04-22 14:05:00,40.21,40.26,40.2,40.25,46600.0,39.8539,39.9035,39.844,39.8936,46600.0
2013-04-22 14:10:00,40.25,40.27,40.17,40.26,115100.0,39.8936,39.9134,39.8143,39.9035,115100.0
2013-04-22 14:15:00,40.25,40.33,40.24,40.32,49400.0,39.8936,39.9728,39.8836,39.9629,49400.0
2013-04-22 14:20:00,40.31,40.35,40.29,40.34,35600.0,39.953,39.9927,39.9332,39.9828,35600.0
2013-04-22 14:25:00,40.34,40.39,40.32,40.34,44600.0,39.9828,40.0323,39.9629,39.9828,44600.0
2013-04-22 14:30:00,40.35,40.39,40.34,40.38,47600.0,39.9927,40.0323,39.9828,40.0224,47600.0
2013-04-22 14:35:00,40.38,40.42,40.32,40.35,52600.0,40.0224,40.0621,39.9629,39.9927,52600.0
2013-04-22 14:40:00,40.35,40.41,40.32,40.32,33600.0,39.9927,40.0521,39.9629,39.9629,33600.0
2013-04-22 14:45:00,40.33,40.34,40.26,40.27,38100.0,39.9728,39.9828,39.9035,39.9134,38100.0
2013-04-22 14:50:00,40.26,40.33,40.24,40.3,61900.0,39.9035,39.9728,39.8836,39.9431,61900.0
2013-04-22 14:55:00,40.32,40.32,40.17,40.21,66400.0,39.9629,39.9629,39.8143,39.8539,66400.0
2013-04-22 15:00:00,40.21,40.23,40.2,40.23,80200.0,39.8539,39.8737,39.844,39.8737,80200.0
2013-04-22 15:05:00,40.23,40.25,40.2,40.21,53600.0,39.8737,39.8936,39.844,39.8539,53600.0
2013-04-22 15:10:00,40.21,40.28,40.2,40.25,65000.0,39.8539,39.9233,39.844,39.8936,65000.0
2013-04-22 15:15:00,40.25,40.28,40.24,40.27,35000.0,39.8936,39.9233,39.8836,39.9134,35000.0
2013-04-22 15:20:00,40.27,40.32,40.27,40.32,61700.0,39.9134,39.9629,39.9134,39.9629,61700.0
2013-04-22 15:25:00,40.31,40.35,40.31,40.32,60700.0,39.953,39.9927,39.953,39.9629,60700.0
2013-04-22 15:30:00,40.32,40.37,40.31,40.36,64100.0,39.9629,40.0125,39.953,40.0026,64100.0
2013-04-22 15:35:00,40.36,40.42,40.34,40.38,89200.0,40.0026,40.0621,39.9828,40.0224,89200.0
2013-04-22 15:40:00,40.38,40.42,40.32,40.32,93800.0,40.0224,40.0621,39.9629,39.9629,93800.0
2013-04-22 15:45:00,40.33,40.35,40.29,40.29,92800.0,39.9728,39.9927,39.9332,39.9332,92800.0
2013-04-22 15:50:00,40.3,40.35,40.25,40.28,100400.0,39.9431,39.9927,39.8936,39.9233,100400.0
2013-04-22 15:55:00,40.28,40.33,40.27,40.32,125100.0,39.9233,39.9728,39.9134,39.9629,125100.0
2013-04-23 09:30:00,40.71,41.3,40.61,41.19,159900.0,40.3495,40.9343,40.2504,40.8252,159900.0
2013-04-23 09:35:00,41.19,41.3,41.05,41.26,159800.0,40.8252,40.9343,40.6865,40.8946,159800.0
2013-04-23 09:40:00,41.26,41.26,41.03,41.22,63000.0,40.8946,40.8946,40.6666,40.855,63000.0
2013-04-23 09:45:00,41.22,41.25,41.15,41.19,59300.0,40.855,40.8847,40.7856,40.8252,59300.0
2013-04-23 09:50:00,41.2,41.26,41.19,41.26,65800.0,40.8351,40.8946,40.8252,40.8946,65800.0
2013-04-23 09:55:00,41.25,41.28,41.11,41.17,71300.0,40.8847,40.9144,40.7459,40.8054,71300.0
2013-04-23 10:00:00,41.17,41.28,41.08,41.1,45500.0,40.8054,40.9144,40.7162,40.736,45500.0
2013-04-23 10:05:00,41.09,41.16,41.05,41.15,81300.0,40.7261,40.7955,40.6865,40.7856,81300.0
2013-04-23 10:10:00,41.13,41.18,41.09,41.13,19500.0,40.7658,40.8153,40.7261,40.7658,19500.0
2013-04-23 10:15:00,41.14,41.26,41.14,41.22,39900.0,40.7757,40.8946,40.7757,40.855,39900.0
2013-04-23 10:20:00,41.22,41.26,41.12,41.13,20000.0,40.855,40.8946,40.7559,40.7658,20000.0
2013-04-23 10:25:00,41.13,41.23,41.13,41.18,25500.0,40.7658,40.8649,40.7658,40.8153,25500.0
2013-04-23 10:30:00,41.18,41.24,41.13,41.16,37400.0,40.8153,40.8748,40.7658,40.7955,37400.0
2013-04-23 10:35:00,41.16,41.18,41.07,41.07,31100.0,40.7955,40.8153,40.7063,40.7063,31100.0
2013-04-23 10:40:00,41.09,41.12,41.04,41.05,32100.0,40.7261,40.7559,40.6766,40.6865,32100.0
2013-04-23 10:45:00,41.06,41.08,41.02,41.02,31500.0,40.6964,40.7162,40.6567,40.6567,31500.0
2013-04-23 10:50:00,41.02,41.04,40.92,40.97,67900.0,40.6567,40.6766,40.5576,40.6072,67900.0
2013-04-23 10:55:00,40.96,40.97,40.86,40.87,28000.0,40.5973,40.6072,40.4982,40.5081,28000.0
2013-04-23 11:00:00,40.88,41.01,40.87,40.96,28700.0,40.518,40.6468,40.5081,40.5973,28700.0
2013-04-23 11:05:00,40.96,41.06,40.94,41.04,24800.0,40.5973,40.6964,40.5774,40.6766,24800.0
2013-04-23 11:10:00,41.05,41.06,41.0,41.04,27800.0,40.6865,40.6964,40.6369,40.6766,27800.0
2013-04-23 11:15:00,41.03,41.1,41.03,41.09,22500.0,40.6666,40.736,40.6666,40.7261,22500.0
2013-04-23 11:20:00,41.09,41.13,41.07,41.09,26100.0,40.7261,40.7658,40.7063,40.7261,26100.0
2013-04-23 11:25:00,41.09,41.19,41.09,41.14,31600.0,40.7261,40.8252,40.7261,40.7757,31600.0
2013-04-23 11:30:00,41.13,41.18,41.12,41.16,21300.0,40.7658,40.8153,40.7559,40.7955,21300.0
2013-04-23 11:35:00,41.14,41.18,41.11,41.12,16000.0,40.7757,40.8153,40.7459,40.7559,16000.0
2013-04-23 11:40:00,41.14,41.2,41.14,41.19,48700.0,40.7757,40.8351,40.7757,40.8252,48700.0
2013-04-23 11:45:00,41.19,41.29,41.19,41.28,39000.0,40.8252,40.9243,40.8252,40.9144,39000.0
2013-04-23 11:50:00,41.29,41.36,41.27,41.35,66800.0,40.9243,40.9937,40.9045,40.9838,66800.0
2013-04-23 11:55:00,41.32,41.34,41.28,41.32,33700.0,40.9541,40.9739,40.9144,40.9541,33700.0
2013-04-23 12:00:00,41.31,41.34,41.26,41.34,44200.0,40.9442,40.9739,40.8946,40.9739,44200.0
2013-04-23 12:05:00,41.34,41.4,41.3,41.37,28000.0,40.9739,41.0334,40.9343,41.0036,28000.0
2013-04-23 12:10:00,41.37,41.42,41.33,41.42,35900.0,41.0036,41.0532,40.964,41.0532,35900.0
2013-04-23 12:15:00,41.41,41.49,41.4,41.44,79400.0,41.0433,41.1226,41.0334,41.073,79400.0
2013-04-23 12:20:00,41.45,41.49,41.43,41.46,54800.0,41.0829,41.1226,41.0631,41.0928,54800.0
2013-04-23 12:25:00,41.45,41.48,41.43,41.48,28400.0,41.0829,41.1127,41.0631,41.1127,28400.0
2013-04-23 12:30:00,41.49,41.55,41.49,41.5,60100.0,41.1226,41.182,41.1226,41.1325,60100.0
2013-04-23 12:35:00,41.49,41.55,41.46,41.5,32200.0,41.1226,41.182,41.0928,41.1325,32200.0
2013-04-23 12:40:00,41.5,41.52,41.44,41.48,29700.0,41.1325,41.1523,41.073,41.1127,29700.0
2013-04-23 12:45:00,41.47,41.48,41.32,41.33,23300.0,41.1028,41.1127,40.9541,40.964,23300.0
2013-04-23 12:50:00,41.33,41.34,41.27,41.32,45200.0,40.964,40.9739,40.9045,40.9541,45200.0
2013-04-23 12:55:00,41.32,41.35,41.3,41.35,20100.0,40.9541,40.9838,40.9343,40.9838,20100.0
2013-04-23 13:00:00,41.34,41.36,41.33,41.35,24900.0,40.9739,40.9937,40.964,40.9838,24900.0
2013-04-23 13:05:00,41.34,41.36,41.0,41.0,109000.0,40.9739,40.9937,40.6369,40.6369,109000.0
2013-04-23 13:10:00,41.0,41.47,40.95,41.39,92500.0,40.6369,41.1028,40.5874,41.0235,92500.0
2013-04-23 13:15:00,41.36,41.45,41.32,41.41,19000.0,40.9937,41.0829,40.9541,41.0433,19000.0
2013-04-23 13:20:00,41.42,41.42,41.24,41.26,39000.0,41.0532,41.0532,40.8748,40.8946,39000.0
2013-04-23 13:25:00,41.26,41.33,41.22,41.26,27500.0,40.8946,40.964,40.855,40.8946,27500.0
2013-04-23 13:30:00,41.26,41.31,41.21,41.29,22800.0,40.8946,40.9442,40.8451,40.9243,22800.0
2013-04-23 13:35:00,41.29,41.29,41.2,41.25,25600.0,40.9243,40.9243,40.8351,40.8847,25600.0
2013-04-23 13:40:00,41.25,41.28,41.2,41.22,22000.0,40.8847,40.9144,40.8351,40.855,22000.0
2013-04-23 13:45:00,41.22,41.28,41.21,41.24,13900.0,40.855,40.9144,40.8451,40.8748,13900.0
2013-04-23 13:50:00,41.24,41.28,41.22,41.25,17200.0,40.8748,40.9144,40.855,40.8847,17200.0
2013-04-23 13:55:00,41.25,41.28,41.2,41.21,61500.0,40.8847,40.9144,40.8351,40.8451,61500.0
2013-04-23 14:00:00,41.21,41.24,41.15,41.21,19800.0,40.8451,40.8748,40.7856,40.8451,19800.0
2013-04-23 14:05:00,41.22,41.23,41.14,41.14,27400.0,40.855,40.8649,40.7757,40.7757,27400.0
2013-04-23 14:10:00,41.13,41.17,41.1,41.11,20000.0,40.7658,40.8054,40.736,40.7459,20000.0
2013-04-23 14:15:00,41.13,41.2,41.07,41.07,32100.0,40.7658,40.8351,40.7063,40.7063,32100.0
2013-04-23 14:20:00,41.07,41.07,40.97,41.04,41800.0,40.7063,40.7063,40.6072,40.6766,41800.0
2013-04-23 14:25:00,41.03,41.08,41.0,41.0,26100.0,40.6666,40.7162,40.6369,40.6369,26100.0
2013-04-23 14:30:00,40.99,41.05,40.94,41.05,36100.0,40.627,40.6865,40.5774,40.6865,36100.0
2013-04-23 14:35:00,41.04,41.07,41.0,41.07,17200.0,40.6766,40.7063,40.6369,40.7063,17200.0
2013-04-23 14:40:00,41.06,41.06,40.98,40.98,55300.0,40.6964,40.6964,40.6171,40.6171,55300.0
2013-04-23 14:45:00,41.0,41.1,41.0,41.03,33100.0,40.6369,40.736,40.6369,40.6666,33100.0
2013-04-23 14:50:00,41.04,41.1,41.02,41.05,36700.0,40.6766,40.736,40.6567,40.6865,36700.0
2013-04-23 14:55:00,41.05,41.07,41.0,41.07,27100.0,40.6865,40.7063,40.6369,40.7063,27100.0
2013-04-23 15:00:00,41.07,41.11,41.05,41.1,38000.0,40.7063,40.7459,40.6865,40.736,38000.0
2013-04-23 15:05:00,41.1,41.13,41.04,41.1,43500.0,40.736,40.7658,40.6766,40.736,43500.0
2013-04-23 15:10:00,41.1,41.12,41.04,41.08,40500.0,40.736,40.7559,40.6766,40.7162,40500.0
2013-04-23 15:15:00,41.07,41.13,41.06,41.08,39000.0,40.7063,40.7658,40.6964,40.7162,39000.0
2013-04-23 15:20:00,41.08,41.09,41.02,41.03,58000.0,40.7162,40.7261,40.6567,40.6666,58000.0
2013-04-23 15:25:00,41.03,41.04,40.97,41.0,44300.0,40.6666,40.6766,40.6072,40.6369,44300.0
2013-04-23 15:30:00,40.99,41.04,40.99,41.03,35700.0,40.627,40.6766,40.627,40.6666,35700.0
2013-04-23 15:35:00,41.03,41.1,41.02,41.08,58200.0,40.6666,40.736,40.6567,40.7162,58200.0
2013-04-23 15:40:00,41.08,41.12,41.06,41.12,55200.0,40.7162,40.7559,40.6964,40.7559,55200.0
2013-04-23 15:45:00,41.11,41.12,41.04,41.12,93200.0,40.7459,40.7559,40.6766,40.7559,93200.0
2013-04-23 15:50:00,41.12,41.15,41.1,41.12,115200.0,40.7559,40.7856,40.736,40.7559,115200.0
2013-04-23 15:55:00,41.12,41.14,41.06,41.08,252100.0,40.7559,40.7757,40.6964,40.7162,252100.0
2013-04-24 09:30:00,41.02,41.53,40.96,41.36,91100.0,40.6567,41.1622,40.5973,40.9937,91100.0
2013-04-24 09:35:00,41.38,41.39,41.29,41.35,75700.0,41.0135,41.0235,40.9243,40.9838,75700.0
2013-04-24 09:40:00,41.36,41.47,41.27,41.35,54300.0,40.9937,41.1028,40.9045,40.9838,54300.0
2013-04-24 09:45:00,41.38,41.39,41.27,41.36,35700.0,41.0135,41.0235,40.9045,40.9937,35700.0
2013-04-24 09:50:00,41.37,41.45,41.36,41.41,84000.0,41.0036,41.0829,40.9937,41.0433,84000.0
2013-04-24 09:55:00,41.4,41.49,41.39,41.45,30000.0,41.0334,41.1226,41.0235,41.0829,30000.0
2013-04-24 10:00:00,41.45,41.53,41.44,41.45,46700.0,41.0829,41.1622,41.073,41.0829,46700.0
2013-04-24 10:05:00,41.44,41.49,41.37,41.38,43000.0,41.073,41.1226,41.0036,41.0135,43000.0
2013-04-24 10:10:00,41.37,41.43,41.32,41.32,36100.0,41.0036,41.0631,40.9541,40.9541,36100.0
2013-04-24 10:15:00,41.33,41.39,41.31,41.33,18900.0,40.964,41.0235,40.9442,40.964,18900.0
2013-04-24 10:20:00,41.31,41.33,41.16,41.16,31100.0,40.9442,40.964,40.7955,40.7955,31100.0
2013-04-24 10:25:00,41.18,41.22,41.12,41.12,57700.0,40.8153,40.855,40.7559,40.7559,57700.0
2013-04-24 10:30:00,41.13,41.17,41.09,41.1,49200.0,40.7658,40.8054,40.7261,40.736,49200.0
2013-04-24 10:35:00,41.1,41.11,41.03,41.08,39400.0,40.736,40.7459,40.6666,40.7162,39400.0
2013-04-24 10:40:00,41.08,41.16,41.04,41.11,37600.0,40.7162,40.7955,40.6766,40.7459,37600.0
2013-04-24 10:45:00,41.1,41.2,41.05,41.2,16900.0,40.736,40.8351,40.6865,40.8351,16900.0
2013-04-24 10:50:00,41.19,41.24,41.19,41.21,28600.0,40.8252,40.8748,40.8252,40.8451,28600.0
2013-04-24 10:55:00,41.22,41.23,41.14,41.19,24700.0,40.855,40.8649,40.7757,40.8252,24700.0
2013-04-24 11:00:00,41.23,41.28,41.18,41.18,15700.0,40.8649,40.9144,40.8153,40.8153,15700.0
2013-04-24 11:05:00,41.19,41.22,41.07,41.09,21000.0,40.8252,40.855,40.7063,40.7261,21000.0
2013-04-24 11:10:00,41.08,41.11,41.04,41.1,30100.0,40.7162,40.7459,40.6766,40.736,30100.0
2013-04-24 11:15:00,41.09,41.11,41.04,41.09,32200.0,40.7261,40.7459,40.6766,40.7261,32200.0
2013-04-24 11:20:00,41.08,41.16,41.08,41.15,20500.0,40.7162,40.7955,40.7162,40.7856,20500.0
2013-04-24 11:25:00,41.16,41.16,41.06,41.15,28300.0,40.7955,40.7955,40.6964,40.7856,28300.0
2013-04-24 11:30:00,41.17,41.19,41.13,41.13,20800.0,40.8054,40.8252,40.7658,40.7658,20800.0
2013-04-24 11:35:00,41.14,41.16,41.11,41.12,12900.0,40.7757,40.7955,40.7459,40.7559,12900.0
2013-04-24 11:40:00,41.13,41.16,41.11,41.15,7200.0,40.7658,40.7955,40.7459,40.7856,7200.0
2013-04-24 11:45:00,41.14,41.22,41.14,41.18,16100.0,40.7757,40.855,40.7757,40.8153,16100.0
2013-04-24 11:50:00,41.19,41.23,41.14,41.15,27600.0,40.8252,40.8649,40.7757,40.7856,27600.0
2013-04-24 11:55:00,41.17,41.17,41.13,41.13,13300.0,40.8054,40.8054,40.7658,40.7658,13300.0
2013-04-24 12:00:00,41.15,41.16,41.05,41.12,34800.0,40.7856,40.7955,40.6865,40.7559,34800.0
2013-04-24 12:05:00,41.13,41.16,41.1,41.16,9500.0,40.7658,40.7955,40.736,40.7955,9500.0
2013-04-24 12:10:00,41.15,41.18,41.14,41.18,23600.0,40.7856,40.8153,40.7757,40.8153,23600.0
2013-04-24 12:15:00,41.17,41.19,41.15,41.16,10900.0,40.8054,40.8252,40.7856,40.7955,10900.0
2013-04-24 12:20:00,41.16,41.17,41.13,41.15,12800.0,40.7955,40.8054,40.7658,40.7856,12800.0
2013-04-24 12:25:00,41.15,41.17,41.12,41.13,6500.0,40.7856,40.8054,40.7559,40.7658,6500.0
2013-04-24 12:30:00,41.12,41.16,41.08,41.08,8100.0,40.7559,40.7955,40.7162,40.7162,8100.0
2013-04-24 12:35:00,41.08,41.08,41.0,41.01,19300.0,40.7162,40.7162,40.6369,40.6468,19300.0
2013-04-24 12:40:00,41.0,41.04,40.91,40.94,40500.0,40.6369,40.6766,40.5477,40.5774,40500.0
2013-04-24 12:45:00,40.94,40.95,40.87,40.9,59100.0,40.5774,40.5874,40.5081,40.5378,59100.0
2013-04-24 12:50:00,40.9,40.99,40.89,40.96,28400.0,40.5378,40.627,40.5279,40.5973,28400.0
2013-04-24 12:55:00,40.97,41.04,40.97,41.02,15300.0,40.6072,40.6766,40.6072,40.6567,15300.0
2013-04-24 13:00:00,41.02,41.08,40.99,41.07,13600.0,40.6567,40.7162,40.627,40.7063,13600.0
2013-04-24 13:05:00,41.08,41.14,41.08,41.08,15200.0,40.7162,40.7757,40.7162,40.7162,15200.0
2013-04-24 13:10:00,41.09,41.12,41.08,41.09,6500.0,40.7261,40.7559,40.7162,40.7261,6500.0
2013-04-24 13:15:00,41.09,41.18,41.08,41.15,8400.0,40.7261,40.8153,40.7162,40.7856,8400.0
2013-04-24 13:20:00,41.15,41.25,41.14,41.23,15600.0,40.7856,40.8847,40.7757,40.8649,15600.0
2013-04-24 13:25:00,41.21,41.25,41.18,41.22,19500.0,40.8451,40.8847,40.8153,40.855,19500.0
2013-04-24 13:30:00,41.22,41.27,41.15,41.22,17000.0,40.855,40.9045,40.7856,40.855,17000.0
2013-04-24 13:35:00,41.23,41.32,41.21,41.3,22400.0,40.8649,40.9541,40.8451,40.9343,22400.0
2013-04-24 13:40:00,41.28,41.31,41.23,41.27,18500.0,40.9144,40.9442,40.8649,40.9045,18500.0
2013-04-24 13:45:00,41.27,41.29,41.23,41.23,18700.0,40.9045,40.9243,40.8649,40.8649,18700.0
2013-04-24 13:50:00,41.23,41.27,41.22,41.23,10000.0,40.8649,40.9045,40.855,40.8649,10000.0
2013-04-24 13:55:00,41.23,41.28,41.22,41.23,11500.0,40.8649,40.9144,40.855,40.8649,11500.0
2013-04-24 14:00:00,41.23,41.32,41.21,41.29,15500.0,40.8649,40.9541,40.8451,40.9243,15500.0
2013-04-24 14:05:00,41.29,41.34,41.28,41.29,25100.0,40.9243,40.9739,40.9144,40.9243,25100.0
2013-04-24 14:10:00,41.28,41.31,41.28,41.3,9600.0,40.9144,40.9442,40.9144,40.9343,9600.0
2013-04-24 14:15:00,41.3,41.33,41.25,41.3,19000.0,40.9343,40.964,40.8847,40.9343,19000.0
2013-04-24 14:20:00,41.3,41.35,41.3,41.33,17000.0,40.9343,40.9838,40.9343,40.964,17000.0
2013-04-24 14:25:00,41.33,41.35,41.3,41.34,8500.0,40.964,40.9838,40.9343,40.9739,8500.0
2013-04-24 14:30:00,41.34,41.37,41.32,41.33,17400.0,40.9739,41.0036,40.9541,40.964,17400.0
2013-04-24 14:35:00,41.33,41.33,41.28,41.3,20700.0,40.964,40.964,40.9144,40.9343,20700.0
2013-04-24 14:40:00,41.29,41.3,41.26,41.28,12900.0,40.9243,40.9343,40.8946,40.9144,12900.0
2013-04-24 14:45:00,41.27,41.28,41.14,41.14,44900.0,40.9045,40.9144,40.7757,40.7757,44900.0
2013-04-24 14:50:00,41.15,41.16,41.11,41.11,16500.0,40.7856,40.7955,40.7459,40.7459,16500.0
2013-04-24 14:55:00,41.12,41.16,41.09,41.12,27300.0,40.7559,40.7955,40.7261,40.7559,27300.0
2013-04-24 15:00:00,41.12,41.13,41.08,41.11,39800.0,40.7559,40.7658,40.7162,40.7459,39800.0
2013-04-24 15:05:00,41.1,41.16,41.08,41.11,27400.0,40.736,40.7955,40.7162,40.7459,27400.0
2013-04-24 15:10:00,41.11,41.11,41.05,41.06,24200.0,40.7459,40.7459,40.6865,40.6964,24200.0
2013-04-24 15:15:00,41.06,41.08,40.99,40.99,48300.0,40.6964,40.7162,40.627,40.627,48300.0
2013-04-24 15:20:00,41.0,41.02,40.97,40.98,63100.0,40.6369,40.6567,40.6072,40.6171,63100.0
2013-04-24 15:25:00,40.98,41.04,40.97,41.02,37000.0,40.6171,40.6766,40.6072,40.6567,37000.0
2013-04-24 15:30:00,41.02,41.05,40.94,40.96,58900.0,40.6567,40.6865,40.5774,40.5973,58900.0
2013-04-24 15:35:00,40.96,41.04,40.96,41.0,41900.0,40.5973,40.6766,40.5973,40.6369,41900.0
2013-04-24 15:40:00,41.0,41.01,40.96,40.97,83200.0,40.6369,40.6468,40.5973,40.6072,83200.0
2013-04-24 15:45:00,40.97,41.01,40.94,41.01,73700.0,40.6072,40.6468,40.5774,40.6468,73700.0
2013-04-24 15:50:00,41.01,41.06,40.98,41.0,64300.0,40.6468,40.6964,40.6171,40.6369,64300.0
2013-04-24 15:55:00,41.0,41.01,40.91,40.93,118400.0,40.6369,40.6468,40.5477,40.5675,118400.0
2013-04-25 09:30:00,41.05,41.15,40.8,40.99,120900.0,40.6865,40.7856,40.4387,40.627,120900.0
2013-04-25 09:35:00,40.99,41.11,40.93,41.07,70500.0,40.627,40.7459,40.5675,40.7063,70500.0
2013-04-25 09:40:00,41.08,41.11,41.0,41.0,33800.0,40.7162,40.7459,40.6369,40.6369,33800.0
2013-04-25 09:45:00,41.02,41.05,40.92,41.02,59100.0,40.6567,40.6865,40.5576,40.6567,59100.0
2013-04-25 09:50:00,41.01,41.08,40.99,41.05,42000.0,40.6468,40.7162,40.627,40.6865,42000.0
2013-04-25 09:55:00,41.05,41.14,40.98,41.05,101500.0,40.6865,40.7757,40.6171,40.6865,101500.0
2013-04-25 10:00:00,41.05,41.11,41.03,41.06,38600.0,40.6865,40.7459,40.6666,40.6964,38600.0
2013-04-25 10:05:00,41.06,41.1,41.03,41.09,28100.0,40.6964,40.736,40.6666,40.7261,28100.0
2013-04-25 10:10:00,41.09,41.11,40.96,41.01,123400.0,40.7261,40.7459,40.5973,40.6468,123400.0
2013-04-25 10:15:00,41.02,41.08,41.01,41.06,27500.0,40.6567,40.7162,40.6468,40.6964,27500.0
2013-04-25 10:20:00,41.07,41.07,41.01,41.05,21900.0,40.7063,40.7063,40.6468,40.6865,21900.0
2013-04-25 10:25:00,41.06,41.17,41.05,41.1,42400.0,40.6964,40.8054,40.6865,40.736,42400.0
2013-04-25 10:30:00,41.09,41.1,41.07,41.08,24700.0,40.7261,40.736,40.7063,40.7162,24700.0
2013-04-25 10:35:00,41.08,41.1,41.01,41.03,33700.0,40.7162,40.736,40.6468,40.6666,33700.0
2013-04-25 10:40:00,41.02,41.12,41.02,41.06,43300.0,40.6567,40.7559,40.6567,40.6964,43300.0
2013-04-25 10:45:00,41.06,41.08,40.96,40.98,109500.0,40.6964,40.7162,40.5973,40.6171,109500.0
2013-04-25 10:50:00,40.98,41.02,40.96,40.99,136800.0,40.6171,40.6567,40.5973,40.627,136800.0
2013-04-25 10:55:00,41.0,41.03,40.98,41.0,60100.0,40.6369,40.6666,40.6171,40.6369,60100.0
2013-04-25 11:00:00,41.0,41.02,40.96,40.99,59900.0,40.6369,40.6567,40.5973,40.627,59900.0
2013-04-25 11:05:00,41.0,41.02,40.93,40.95,72800.0,40.6369,40.6567,40.5675,40.5874,72800.0
2013-04-25 11:10:00,40.96,40.98,40.9,40.92,41000.0,40.5973,40.6171,40.5378,40.5576,41000.0
2013-04-25 11:15:00,40.92,40.99,40.91,40.95,82100.0,40.5576,40.627,40.5477,40.5874,82100.0
2013-04-25 11:20:00,40.95,40.97,40.9,40.95,125100.0,40.5874,40.6072,40.5378,40.5874,125100.0
2013-04-25 11:25:00,40.95,40.99,40.95,40.96,93400.0,40.5874,40.627,40.5874,40.5973,93400.0
2013-04-25 11:30:00,40.97,40.98,40.95,40.96,67500.0,40.6072,40.6171,40.5874,40.5973,67500.0
2013-04-25 11:35:00,40.96,40.98,40.91,40.91,47500.0,40.5973,40.6171,40.5477,40.5477,47500.0
2013-04-25 11:40:00,40.91,41.0,40.91,40.96,88900.0,40.5477,40.6369,40.5477,40.5973,88900.0
2013-04-25 11:45:00,40.97,40.98,40.95,40.97,58900.0,40.6072,40.6171,40.5874,40.6072,58900.0
2013-04-25 11:50:00,40.97,40.98,40.93,40.94,38900.0,40.6072,40.6171,40.5675,40.5774,38900.0
2013-04-25 11:55:00,40.94,40.94,40.89,40.89,48200.0,40.5774,40.5774,40.5279,40.5279,48200.0
2013-04-25 12:00:00,40.9,40.91,40.86,40.88,67600.0,40.5378,40.5477,40.4982,40.518,67600.0
2013-04-25 12:05:00,40.88,40.89,40.81,40.82,44800.0,40.518,40.5279,40.4486,40.4585,44800.0
2013-04-25 12:10:00,40.81,40.87,40.8,40.82,40700.0,40.4486,40.5081,40.4387,40.4585,40700.0
2013-04-25 12:15:00,40.82,40.84,40.78,40.81,65200.0,40.4585,40.4783,40.4189,40.4486,65200.0
2013-04-25 12:20:00,40.82,40.82,40.78,40.79,22900.0,40.4585,40.4585,40.4189,40.4288,22900.0
2013-04-25 12:25:00,40.79,40.79,40.73,40.76,37500.0,40.4288,40.4288,40.3693,40.399,37500.0
2013-04-25 12:30:00,40.77,40.79,40.77,40.77,48400.0,40.409,40.4288,40.409,40.409,48400.0
2013-04-25 12:35:00,40.77,40.78,40.76,40.76,20600.0,40.409,40.4189,40.399,40.399,20600.0
2013-04-25 12:40:00,40.77,40.77,40.62,40.72,79400.0,40.409,40.409,40.2603,40.3594,79400.0
2013-04-25 12:45:00,40.72,40.78,40.72,40.78,23800.0,40.3594,40.4189,40.3594,40.4189,23800.0
2013-04-25 12:50:00,40.78,40.84,40.75,40.84,60000.0,40.4189,40.4783,40.3891,40.4783,60000.0
2013-04-25 12:55:00,40.84,40.89,40.82,40.83,35500.0,40.4783,40.5279,40.4585,40.4684,35500.0
2013-04-25 13:00:00,40.84,40.89,40.83,40.89,21100.0,40.4783,40.5279,40.4684,40.5279,21100.0
2013-04-25 13:05:00,40.88,40.89,40.85,40.88,47800.0,40.518,40.5279,40.4882,40.518,47800.0
2013-04-25 13:10:00,40.87,40.89,40.85,40.88,29200.0,40.5081,40.5279,40.4882,40.518,29200.0
2013-04-25 13:15:00,40.88,40.89,40.87,40.88,63900.0,40.518,40.5279,40.5081,40.518,63900.0
2013-04-25 13:20:00,40.88,40.89,40.86,40.87,25900.0,40.518,40.5279,40.4982,40.5081,25900.0
2013-04-25 13:25:00,40.86,40.89,40.86,40.88,29500.0,40.4982,40.5279,40.4982,40.518,29500.0
2013-04-25 13:30:00,40.89,40.94,40.87,40.9,46900.0,40.5279,40.5774,40.5081,40.5378,46900.0
2013-04-25 13:35:00,40.89,40.95,40.88,40.94,26600.0,40.5279,40.5874,40.518,40.5774,26600.0
2013-04-25 13:40:00,40.95,40.96,40.91,40.93,39500.0,40.5874,40.5973,40.5477,40.5675,39500.0
2013-04-25 13:45:00,40.93,40.95,40.92,40.93,37300.0,40.5675,40.5874,40.5576,40.5675,37300.0
2013-04-25 13:50:00,40.94,40.95,40.93,40.93,29500.0,40.5774,40.5874,40.5675,40.5675,29500.0
2013-04-25 13:55:00,40.93,40.96,40.92,40.95,56000.0,40.5675,40.5973,40.5576,40.5874,56000.0
2013-04-25 14:00:00,40.94,40.96,40.94,40.95,46600.0,40.5774,40.5973,40.5774,40.5874,46600.0
2013-04-25 14:05:00,40.95,40.97,40.94,40.96,87900.0,40.5874,40.6072,40.5774,40.5973,87900.0
2013-04-25 14:10:00,40.95,40.97,40.92,40.92,32800.0,40.5874,40.6072,40.5576,40.5576,32800.0
2013-04-25 14:15:00,40.91,40.94,40.9,40.91,23600.0,40.5477,40.5774,40.5378,40.5477,23600.0
2013-04-25 14:20:00,40.91,40.92,40.9,40.92,20800.0,40.5477,40.5576,40.5378,40.5576,20800.0
2013-04-25 14:25:00,40.91,40.93,40.88,40.89,31200.0,40.5477,40.5675,40.518,40.5279,31200.0
2013-04-25 14:30:00,40.89,40.91,40.88,40.91,21300.0,40.5279,40.5477,40.518,40.5477,21300.0
2013-04-25 14:35:00,40.9,40.93,40.9,40.91,31900.0,40.5378,40.5675,40.5378,40.5477,31900.0
2013-04-25 14:40:00,40.91,40.93,40.88,40.9,45200.0,40.5477,40.5675,40.518,40.5378,45200.0
2013-04-25 14:45:00,40.89,40.92,40.87,40.89,18300.0,40.5279,40.5576,40.5081,40.5279,18300.0
2013-04-25 14:50:00,40.88,40.89,40.83,40.86,35200.0,40.518,40.5279,40.4684,40.4982,35200.0
2013-04-25 14:55:00,40.86,40.86,40.82,40.83,21100.0,40.4982,40.4982,40.4585,40.4684,21100.0
2013-04-25 15:00:00,40.82,40.84,40.74,40.77,51300.0,40.4585,40.4783,40.3792,40.409,51300.0
2013-04-25 15:05:00,40.76,40.77,40.67,40.75,103800.0,40.399,40.409,40.3098,40.3891,103800.0
2013-04-25 15:10:00,40.74,40.8,40.68,40.8,39300.0,40.3792,40.4387,40.3197,40.4387,39300.0
2013-04-25 15:15:00,40.81,40.84,40.78,40.82,47300.0,40.4486,40.4783,40.4189,40.4585,47300.0
2013-04-25 15:20:00,40.82,40.89,40.8,40.84,267700.0,40.4585,40.5279,40.4387,40.4783,267700.0
2013-04-25 15:25:00,40.84,40.9,40.79,40.84,94800.0,40.4783,40.5378,40.4288,40.4783,94800.0
2013-04-25 15:30:00,40.83,40.87,40.83,40.83,61700.0,40.4684,40.5081,40.4684,40.4684,61700.0
2013-04-25 15:35:00,40.84,40.89,40.83,40.89,75000.0,40.4783,40.5279,40.4684,40.5279,75000.0
2013-04-25 15:40:00,40.89,40.89,40.84,40.86,67100.0,40.5279,40.5279,40.4783,40.4982,67100.0
2013-04-25 15:45:00,40.86,40.87,40.83,40.86,88200.0,40.4982,40.5081,40.4684,40.4982,88200.0
2013-04-25 15:50:00,40.85,40.85,40.7,40.7,113500.0,40.4882,40.4882,40.3396,40.3396,113500.0
2013-04-25 15:55:00,40.71,40.79,40.71,40.79,237300.0,40.3495,40.4288,40.3495,40.4288,237300.0
2013-04-26 09:30:00,40.84,40.99,40.68,40.98,94600.0,40.4783,40.627,40.3197,40.6171,94600.0
2013-04-26 09:35:00,40.98,41.07,40.92,40.93,105000.0,40.6171,40.7063,40.5576,40.5675,105000.0
2013-04-26 09:40:00,40.91,41.04,40.9,41.02,83000.0,40.5477,40.6766,40.5378,40.6567,83000.0
2013-04-26 09:45:00,41.01,41.1,41.0,41.08,43000.0,40.6468,40.736,40.6369,40.7162,43000.0
2013-04-26 09:50:00,41.08,41.08,40.98,41.05,96900.0,40.7162,40.7162,40.6171,40.6865,96900.0
2013-04-26 09:55:00,41.04,41.06,41.0,41.04,39600.0,40.6766,40.6964,40.6369,40.6766,39600.0
2013-04-26 10:00:00,41.05,41.05,40.97,40.97,27900.0,40.6865,40.6865,40.6072,40.6072,27900.0
2013-04-26 10:05:00,40.95,40.96,40.9,40.93,55100.0,40.5874,40.5973,40.5378,40.5675,55100.0
2013-04-26 10:10:00,40.94,40.99,40.81,40.83,23400.0,40.5774,40.627,40.4486,40.4684,23400.0
2013-04-26 10:15:00,40.85,40.85,40.7,40.75,23800.0,40.4882,40.4882,40.3396,40.3891,23800.0
2013-04-26 10:20:00,40.73,40.76,40.64,40.71,27700.0,40.3693,40.399,40.2801,40.3495,27700.0
2013-04-26 10:25:00,40.71,40.79,40.69,40.79,21600.0,40.3495,40.4288,40.3297,40.4288,21600.0
2013-04-26 10:30:00,40.77,40.79,40.72,40.73,23100.0,40.409,40.4288,40.3594,40.3693,23100.0
2013-04-26 10:35:00,40.74,40.78,40.71,40.78,25400.0,40.3792,40.4189,40.3495,40.4189,25400.0
2013-04-26 10:40:00,40.78,40.86,40.77,40.84,44400.0,40.4189,40.4982,40.409,40.4783,44400.0
2013-04-26 10:45:00,40.87,40.89,40.8,40.89,15100.0,40.5081,40.5279,40.4387,40.5279,15100.0
2013-04-26 10:50:00,40.87,40.88,40.8,40.8,24800.0,40.5081,40.518,40.4387,40.4387,24800.0
2013-04-26 10:55:00,40.8,40.87,40.8,40.85,12400.0,40.4387,40.5081,40.4387,40.4882,12400.0
2013-04-26 11:00:00,40.82,40.87,40.8,40.87,7900.0,40.4585,40.5081,40.4387,40.5081,7900.0
2013-04-26 11:05:00,40.86,40.86,40.81,40.82,4800.0,40.4982,40.4982,40.4486,40.4585,4800.0
2013-04-26 11:10:00,40.82,40.85,40.8,40.82,17000.0,40.4585,40.4882,40.4387,40.4585,17000.0
2013-04-26 11:15:00,40.82,40.88,40.8,40.81,14100.0,40.4585,40.518,40.4387,40.4486,14100.0
2013-04-26 11:20:00,40.8,40.83,40.8,40.83,9900.0,40.4387,40.4684,40.4387,40.4684,9900.0
2013-04-26 11:25:00,40.83,40.88,40.82,40.86,32000.0,40.4684,40.518,40.4585,40.4982,32000.0
2013-04-26 11:30:00,40.87,40.93,40.83,40.93,22100.0,40.5081,40.5675,40.4684,40.5675,22100.0
2013-04-26 11:35:00,40.95,40.96,40.84,40.86,19300.0,40.5874,40.5973,40.4783,40.4982,19300.0
2013-04-26 11:40:00,40.86,40.93,40.84,40.87,15600.0,40.4982,40.5675,40.4783,40.5081,15600.0
2013-04-26 11:45:00,40.88,40.88,40.81,40.85,14500.0,40.518,40.518,40.4486,40.4882,14500.0
2013-04-26 11:50:00,40.85,40.85,40.8,40.8,18200.0,40.4882,40.4882,40.4387,40.4387,18200.0
2013-04-26 11:55:00,40.8,40.81,40.77,40.78,26700.0,40.4387,40.4486,40.409,40.4189,26700.0
2013-04-26 12:00:00,40.77,40.77,40.7,40.76,20000.0,40.409,40.409,40.3396,40.399,20000.0
2013-04-26 12:05:00,40.75,40.76,40.7,40.74,10000.0,40.3891,40.399,40.3396,40.3792,10000.0
2013-04-26 12:10:00,40.73,40.74,40.69,40.69,11300.0,40.3693,40.3792,40.3297,40.3297,11300.0
2013-04-26 12:15:00,40.7,40.77,40.7,40.73,9000.0,40.3396,40.409,40.3396,40.3693,9000.0
2013-04-26 12:20:00,40.72,40.8,40.71,40.77,16500.0,40.3594,40.4387,40.3495,40.409,16500.0
2013-04-26 12:25:00,40.77,40.79,40.77,40.77,6200.0,40.409,40.4288,40.409,40.409,6200.0
2013-04-26 12:30:00,40.77,40.78,40.74,40.75,12900.0,40.409,40.4189,40.3792,40.3891,12900.0
2013-04-26 12:35:00,40.75,40.78,40.73,40.78,15800.0,40.3891,40.4189,40.3693,40.4189,15800.0
2013-04-26 12:40:00,40.77,40.79,40.75,40.75,10600.0,40.409,40.4288,40.3891,40.3891,10600.0
2013-04-26 12:45:00,40.75,40.78,40.74,40.76,9400.0,40.3891,40.4189,40.3792,40.399,9400.0
2013-04-26 12:50:00,40.76,40.78,40.74,40.76,8600.0,40.399,40.4189,40.3792,40.399,8600.0
2013-04-26 12:55:00,40.76,40.8,40.75,40.78,7400.0,40.399,40.4387,40.3891,40.4189,7400.0
2013-04-26 13:00:00,40.77,40.77,40.72,40.73,16400.0,40.409,40.409,40.3594,40.3693,16400.0
2013-04-26 13:05:00,40.73,40.73,40.69,40.73,14500.0,40.3693,40.3693,40.3297,40.3693,14500.0
2013-04-26 13:10:00,40.73,40.75,40.71,40.73,12600.0,40.3693,40.3891,40.3495,40.3693,12600.0
2013-04-26 13:15:00,40.73,40.77,40.72,40.74,23500.0,40.3693,40.409,40.3594,40.3792,23500.0
2013-04-26 13:20:00,40.74,40.77,40.73,40.73,10100.0,40.3792,40.409,40.3693,40.3693,10100.0
2013-04-26 13:25:00,40.74,40.8,40.73,40.78,22200.0,40.3792,40.4387,40.3693,40.4189,22200.0
2013-04-26 13:30:00,40.78,40.82,40.77,40.81,10500.0,40.4189,40.4585,40.409,40.4486,10500.0
2013-04-26 13:35:00,40.82,40.88,40.82,40.87,18800.0,40.4585,40.518,40.4585,40.5081,18800.0
2013-04-26 13:40:00,40.86,40.89,40.85,40.89,13400.0,40.4982,40.5279,40.4882,40.5279,13400.0
2013-04-26 13:45:00,40.89,40.9,40.86,40.86,10500.0,40.5279,40.5378,40.4982,40.4982,10500.0
2013-04-26 13:50:00,40.87,40.88,40.84,40.84,14400.0,40.5081,40.518,40.4783,40.4783,14400.0
2013-04-26 13:55:00,40.85,40.9,40.85,40.87,28700.0,40.4882,40.5378,40.4882,40.5081,28700.0
2013-04-26 14:00:00,40.87,40.89,40.87,40.88,14200.0,40.5081,40.5279,40.5081,40.518,14200.0
2013-04-26 14:05:00,40.88,40.89,40.85,40.86,18700.0,40.518,40.5279,40.4882,40.4982,18700.0
2013-04-26 14:10:00,40.86,40.9,40.86,40.88,20700.0,40.4982,40.5378,40.4982,40.518,20700.0
2013-04-26 14:15:00,40.87,40.91,40.86,40.87,32100.0,40.5081,40.5477,40.4982,40.5081,32100.0
2013-04-26 14:20:00,40.88,40.89,40.84,40.88,27600.0,40.518,40.5279,40.4783,40.518,27600.0
2013-04-26 14:25:00,40.88,40.88,40.87,40.87,12900.0,40.518,40.518,40.5081,40.5081,12900.0
2013-04-26 14:30:00,40.88,40.89,40.84,40.85,20700.0,40.518,40.5279,40.4783,40.4882,20700.0
2013-04-26 14:35:00,40.84,40.84,40.81,40.83,19100.0,40.4783,40.4783,40.4486,40.4684,19100.0
2013-04-26 14:40:00,40.85,40.88,40.84,40.85,14300.0,40.4882,40.518,40.4783,40.4882,14300.0
2013-04-26 14:45:00,40.85,40.88,40.82,40.87,21400.0,40.4882,40.518,40.4585,40.5081,21400.0
2013-04-26 14:50:00,40.88,40.88,40.79,40.81,16900.0,40.518,40.518,40.4288,40.4486,16900.0
2013-04-26 14:55:00,40.82,40.86,40.8,40.83,12500.0,40.4585,40.4982,40.4387,40.4684,12500.0
2013-04-26 15:00:00,40.83,40.88,40.82,40.83,33300.0,40.4684,40.518,40.4585,40.4684,33300.0
2013-04-26 15:05:00,40.84,40.87,40.8,40.86,42700.0,40.4783,40.5081,40.4387,40.4982,42700.0
2013-04-26 15:10:00,40.86,40.88,40.83,40.86,22800.0,40.4982,40.518,40.4684,40.4982,22800.0
2013-04-26 15:15:00,40.86,40.86,40.85,40.86,14100.0,40.4982,40.4982,40.4882,40.4982,14100.0
2013-04-26 15:20:00,40.85,40.86,40.83,40.84,25500.0,40.4882,40.4982,40.4684,40.4783,25500.0
2013-04-26 15:25:00,40.84,40.84,40.78,40.8,37300.0,40.4783,40.4783,40.4189,40.4387,37300.0
2013-04-26 15:30:00,40.79,40.86,40.79,40.83,44800.0,40.4288,40.4982,40.4288,40.4684,44800.0
2013-04-26 15:35:00,40.85,40.87,40.82,40.84,37400.0,40.4882,40.5081,40.4585,40.4783,37400.0
2013-04-26 15:40:00,40.84,40.89,40.8,40.83,53400.0,40.4783,40.5279,40.4387,40.4684,53400.0
2013-04-26 15:45:00,40.82,40.86,40.79,40.82,80400.0,40.4585,40.4982,40.4288,40.4585,80400.0
2013-04-26 15:50:00,40.82,40.84,40.76,40.8,89600.0,40.4585,40.4783,40.399,40.4387,89600.0
2013-04-26 15:55:00,40.8,40.8,40.7,40.71,179100.0,40.4387,40.4387,40.3396,40.3495,179100.0
2013-04-29 09:30:00,40.75,40.75,40.64,40.64,109600.0,40.3891,40.3891,40.2801,40.2801,109600.0
2013-04-29 09:35:00,40.64,40.71,40.64,40.66,23500.0,40.2801,40.3495,40.2801,40.2999,23500.0
2013-04-29 09:40:00,40.66,40.83,40.55,40.83,55700.0,40.2999,40.4684,40.1909,40.4684,55700.0
2013-04-29 09:45:00,40.85,40.88,40.78,40.8,55500.0,40.4882,40.518,40.4189,40.4387,55500.0
2013-04-29 09:50:00,40.8,40.84,40.75,40.76,43900.0,40.4387,40.4783,40.3891,40.399,43900.0
2013-04-29 09:55:00,40.76,40.82,40.73,40.8,15000.0,40.399,40.4585,40.3693,40.4387,15000.0
2013-04-29 10:00:00,40.8,40.84,40.77,40.82,39500.0,40.4387,40.4783,40.409,40.4585,39500.0
2013-04-29 10:05:00,40.79,40.98,40.79,40.89,55300.0,40.4288,40.6171,40.4288,40.5279,55300.0
2013-04-29 10:10:00,40.9,40.99,40.9,40.99,13700.0,40.5378,40.627,40.5378,40.627,13700.0
2013-04-29 10:15:00,40.98,41.07,40.98,41.07,20300.0,40.6171,40.7063,40.6171,40.7063,20300.0
2013-04-29 10:20:00,41.07,41.28,41.07,41.23,36800.0,40.7063,40.9144,40.7063,40.8649,36800.0
2013-04-29 10:25:00,41.24,41.26,41.17,41.19,14100.0,40.8748,40.8946,40.8054,40.8252,14100.0
2013-04-29 10:30:00,41.2,41.2,41.12,41.13,18400.0,40.8351,40.8351,40.7559,40.7658,18400.0
2013-04-29 10:35:00,41.12,41.15,41.09,41.09,16700.0,40.7559,40.7856,40.7261,40.7261,16700.0
2013-04-29 10:40:00,41.08,41.11,40.99,40.99,14500.0,40.7162,40.7459,40.627,40.627,14500.0
2013-04-29 10:45:00,41.01,41.03,40.98,41.03,15100.0,40.6468,40.6666,40.6171,40.6666,15100.0
2013-04-29 10:50:00,41.01,41.02,40.97,40.99,16300.0,40.6468,40.6567,40.6072,40.627,16300.0
2013-04-29 10:55:00,40.98,41.02,40.96,40.97,5500.0,40.6171,40.6567,40.5973,40.6072,5500.0
2013-04-29 11:00:00,40.98,40.99,40.91,40.91,17700.0,40.6171,40.627,40.5477,40.5477,17700.0
2013-04-29 11:05:00,40.92,40.96,40.9,40.92,17500.0,40.5576,40.5973,40.5378,40.5576,17500.0
2013-04-29 11:10:00,40.91,40.96,40.86,40.88,35600.0,40.5477,40.5973,40.4982,40.518,35600.0
2013-04-29 11:15:00,40.88,40.94,40.86,40.91,17800.0,40.518,40.5774,40.4982,40.5477,17800.0
2013-04-29 11:20:00,40.9,40.95,40.89,40.95,37600.0,40.5378,40.5874,40.5279,40.5874,37600.0
2013-04-29 11:25:00,40.97,40.98,40.87,40.87,18000.0,40.6072,40.6171,40.5081,40.5081,18000.0
2013-04-29 11:30:00,40.86,40.91,40.83,40.9,42400.0,40.4982,40.5477,40.4684,40.5378,42400.0
2013-04-29 11:35:00,40.9,40.9,40.84,40.85,17600.0,40.5378,40.5378,40.4783,40.4882,17600.0
2013-04-29 11:40:00,40.87,40.88,40.82,40.84,11300.0,40.5081,40.518,40.4585,40.4783,11300.0
2013-04-29 11:45:00,40.83,40.86,40.82,40.84,20200.0,40.4684,40.4982,40.4585,40.4783,20200.0
2013-04-29 11:50:00,40.84,40.89,40.84,40.87,21800.0,40.4783,40.5279,40.4783,40.5081,21800.0
2013-04-29 11:55:00,40.89,40.91,40.87,40.9,29900.0,40.5279,40.5477,40.5081,40.5378,29900.0
2013-04-29 12:00:00,40.91,40.93,40.87,40.93,35400.0,40.5477,40.5675,40.5081,40.5675,35400.0
2013-04-29 12:05:00,40.93,40.93,40.88,40.92,34700.0,40.5675,40.5675,40.518,40.5576,34700.0
2013-04-29 12:10:00,40.9,40.93,40.89,40.9,21100.0,40.5378,40.5675,40.5279,40.5378,21100.0
2013-04-29 12:15:00,40.9,40.91,40.86,40.9,20800.0,40.5378,40.5477,40.4982,40.5378,20800.0
2013-04-29 12:20:00,40.91,40.93,40.88,40.9,43700.0,40.5477,40.5675,40.518,40.5378,43700.0
2013-04-29 12:25:00,40.9,41.06,40.9,41.04,23000.0,40.5378,40.6964,40.5378,40.6766,23000.0
2013-04-29 12:30:00,41.05,41.1,41.05,41.09,11800.0,40.6865,40.736,40.6865,40.7261,11800.0
2013-04-29 12:35:00,41.1,41.14,41.09,41.13,26500.0,40.736,40.7757,40.7261,40.7658,26500.0
2013-04-29 12:40:00,41.12,41.17,41.11,41.17,14500.0,40.7559,40.8054,40.7459,40.8054,14500.0
2013-04-29 12:45:00,41.17,41.18,41.09,41.09,23600.0,40.8054,40.8153,40.7261,40.7261,23600.0
2013-04-29 12:50:00,41.08,41.1,41.05,41.07,24400.0,40.7162,40.736,40.6865,40.7063,24400.0
2013-04-29 12:55:00,41.07,41.09,41.03,41.04,41500.0,40.7063,40.7261,40.6666,40.6766,41500.0
2013-04-29 13:00:00,41.04,41.05,40.99,41.0,48200.0,40.6766,40.6865,40.627,40.6369,48200.0
2013-04-29 13:05:00,41.01,41.03,41.0,41.01,19300.0,40.6468,40.6666,40.6369,40.6468,19300.0
2013-04-29 13:10:00,41.02,41.05,41.02,41.03,14200.0,40.6567,40.6865,40.6567,40.6666,14200.0
2013-04-29 13:15:00,41.03,41.06,41.02,41.05,11600.0,40.6666,40.6964,40.6567,40.6865,11600.0
2013-04-29 13:20:00,41.05,41.06,41.03,41.05,11800.0,40.6865,40.6964,40.6666,40.6865,11800.0
2013-04-29 13:25:00,41.05,41.05,41.03,41.05,17100.0,40.6865,40.6865,40.6666,40.6865,17100.0
2013-04-29 13:30:00,41.04,41.06,41.04,41.06,17400.0,40.6766,40.6964,40.6766,40.6964,17400.0
2013-04-29 13:35:00,41.05,41.06,41.02,41.04,50400.0,40.6865,40.6964,40.6567,40.6766,50400.0
2013-04-29 13:40:00,41.04,41.06,41.03,41.04,32700.0,40.6766,40.6964,40.6666,40.6766,32700.0
2013-04-29 13:45:00,41.05,41.06,41.03,41.04,28800.0,40.6865,40.6964,40.6666,40.6766,28800.0
2013-04-29 13:50:00,41.03,41.05,41.02,41.05,11000.0,40.6666,40.6865,40.6567,40.6865,11000.0
2013-04-29 13:55:00,41.05,41.06,41.0,41.02,20800.0,40.6865,40.6964,40.6369,40.6567,20800.0
2013-04-29 14:00:00,41.02,41.04,41.02,41.04,13900.0,40.6567,40.6766,40.6567,40.6766,13900.0
2013-04-29 14:05:00,41.04,41.04,41.03,41.04,14100.0,40.6766,40.6766,40.6666,40.6766,14100.0
2013-04-29 14:10:00,41.04,41.06,41.04,41.05,28700.0,40.6766,40.6964,40.6766,40.6865,28700.0
2013-04-29 14:15:00,41.05,41.1,41.04,41.08,26300.0,40.6865,40.736,40.6766,40.7162,26300.0
2013-04-29 14:20:00,41.08,41.12,41.08,41.11,18400.0,40.7162,40.7559,40.7162,40.7459,18400.0
2013-04-29 14:25:00,41.11,41.11,41.08,41.09,21800.0,40.7459,40.7459,40.7162,40.7261,21800.0
2013-04-29 14:30:00,41.09,41.1,41.04,41.04,17900.0,40.7261,40.736,40.6766,40.6766,17900.0
2013-04-29 14:35:00,41.06,41.09,41.0,41.03,36500.0,40.6964,40.7261,40.6369,40.6666,36500.0
2013-04-29 14:40:00,41.03,41.06,41.01,41.03,31100.0,40.6666,40.6964,40.6468,40.6666,31100.0
2013-04-29 14:45:00,41.04,41.06,41.03,41.04,28000.0,40.6766,40.6964,40.6666,40.6766,28000.0
2013-04-29 14:50:00,41.02,41.06,41.02,41.05,51900.0,40.6567,40.6964,40.6567,40.6865,51900.0
2013-04-29 14:55:00,41.04,41.06,41.0,41.01,32800.0,40.6766,40.6964,40.6369,40.6468,32800.0
2013-04-29 15:00:00,41.02,41.05,41.01,41.01,15000.0,40.6567,40.6865,40.6468,40.6468,15000.0
2013-04-29 15:05:00,41.01,41.03,40.96,40.98,34400.0,40.6468,40.6666,40.5973,40.6171,34400.0
2013-04-29 15:10:00,40.97,40.98,40.95,40.95,43100.0,40.6072,40.6171,40.5874,40.5874,43100.0
2013-04-29 15:15:00,40.96,40.96,40.95,40.96,32800.0,40.5973,40.5973,40.5874,40.5973,32800.0
2013-04-29 15:20:00,40.96,40.96,40.93,40.93,41700.0,40.5973,40.5973,40.5675,40.5675,41700.0
2013-04-29 15:25:00,40.93,41.03,40.91,41.01,60700.0,40.5675,40.6666,40.5477,40.6468,60700.0
2013-04-29 15:30:00,41.0,41.05,41.0,41.05,32700.0,40.6369,40.6865,40.6369,40.6865,32700.0
2013-04-29 15:35:00,41.05,41.07,41.03,41.04,62400.0,40.6865,40.7063,40.6666,40.6766,62400.0
2013-04-29 15:40:00,41.05,41.05,40.99,41.0,62300.0,40.6865,40.6865,40.627,40.6369,62300.0
2013-04-29 15:45:00,41.01,41.01,40.97,40.99,133600.0,40.6468,40.6468,40.6072,40.627,133600.0
2013-04-29 15:50:00,40.99,40.99,40.94,40.96,49700.0,40.627,40.627,40.5774,40.5973,49700.0
2013-04-29 15:55:00,40.96,41.03,40.91,41.0,166300.0,40.5973,40.6666,40.5477,40.6369,166300.0
2013-04-30 09:30:00,41.05,41.14,40.95,41.05,59700.0,40.6865,40.7757,40.5874,40.6865,59700.0
2013-04-30 09:35:00,41.05,41.12,41.02,41.08,32500.0,40.6865,40.7559,40.6567,40.7162,32500.0
2013-04-30 09:40:00,41.08,41.16,41.0,41.07,25500.0,40.7162,40.7955,40.6369,40.7063,25500.0
2013-04-30 09:45:00,41.07,41.1,40.94,41.07,16400.0,40.7063,40.736,40.5774,40.7063,16400.0
2013-04-30 09:50:00,41.07,41.08,40.83,40.9,26100.0,40.7063,40.7162,40.4684,40.5378,26100.0
2013-04-30 09:55:00,40.9,40.97,40.76,40.84,31600.0,40.5378,40.6072,40.399,40.4783,31600.0
2013-04-30 10:00:00,40.87,40.91,40.72,40.8,32400.0,40.5081,40.5477,40.3594,40.4387,32400.0
2013-04-30 10:05:00,40.76,40.87,40.71,40.87,42200.0,40.399,40.5081,40.3495,40.5081,42200.0
2013-04-30 10:10:00,40.85,40.87,40.77,40.87,25600.0,40.4882,40.5081,40.409,40.5081,25600.0
2013-04-30 10:15:00,40.87,40.93,40.82,40.87,24000.0,40.5081,40.5675,40.4585,40.5081,24000.0
2013-04-30 10:20:00,40.88,40.91,40.83,40.9,19200.0,40.518,40.5477,40.4684,40.5378,19200.0
2013-04-30 10:25:00,40.9,40.9,40.81,40.85,23900.0,40.5378,40.5378,40.4486,40.4882,23900.0
2013-04-30 10:30:00,40.84,40.99,40.81,40.98,32100.0,40.4783,40.627,40.4486,40.6171,32100.0
2013-04-30 10:35:00,40.95,41.04,40.93,41.04,31300.0,40.5874,40.6766,40.5675,40.6766,31300.0
2013-04-30 10:40:00,41.04,41.08,41.01,41.05,41700.0,40.6766,40.7162,40.6468,40.6865,41700.0
2013-04-30 10:45:00,41.07,41.1,41.06,41.08,34200.0,40.7063,40.736,40.6964,40.7162,34200.0
2013-04-30 10:50:00,41.08,41.1,41.08,41.1,28400.0,40.7162,40.736,40.7162,40.736,28400.0
2013-04-30 10:55:00,41.09,41.1,41.02,41.05,40000.0,40.7261,40.736,40.6567,40.6865,40000.0
2013-04-30 11:00:00,41.05,41.05,41.01,41.02,19400.0,40.6865,40.6865,40.6468,40.6567,19400.0
2013-04-30 11:05:00,41.02,41.05,41.01,41.05,16100.0,40.6567,40.6865,40.6468,40.6865,16100.0
2013-04-30 11:10:00,41.05,41.05,41.01,41.03,22300.0,40.6865,40.6865,40.6468,40.6666,22300.0
2013-04-30 11:15:00,41.02,41.02,40.97,41.02,19100.0,40.6567,40.6567,40.6072,40.6567,19100.0
2013-04-30 11:20:00,41.02,41.07,40.97,41.04,41900.0,40.6567,40.7063,40.6072,40.6766,41900.0
2013-04-30 11:25:00,41.03,41.1,41.0,41.08,13500.0,40.6666,40.736,40.6369,40.7162,13500.0
2013-04-30 11:30:00,41.1,41.1,41.05,41.08,22800.0,40.736,40.736,40.6865,40.7162,22800.0
2013-04-30 11:35:00,41.09,41.1,41.03,41.09,11400.0,40.7261,40.736,40.6666,40.7261,11400.0
2013-04-30 11:40:00,41.09,41.18,41.08,41.15,24500.0,40.7261,40.8153,40.7162,40.7856,24500.0
2013-04-30 11:45:00,41.14,41.21,41.14,41.17,28300.0,40.7757,40.8451,40.7757,40.8054,28300.0
2013-04-30 11:50:00,41.18,41.24,41.13,41.16,55600.0,40.8153,40.8748,40.7658,40.7955,55600.0
2013-04-30 11:55:00,41.16,41.16,41.06,41.12,38700.0,40.7955,40.7955,40.6964,40.7559,38700.0
2013-04-30 12:00:00,41.13,41.16,41.12,41.12,16400.0,40.7658,40.7955,40.7559,40.7559,16400.0
2013-04-30 12:05:00,41.13,41.16,41.12,41.13,15200.0,40.7658,40.7955,40.7559,40.7658,15200.0
2013-04-30 12:10:00,41.14,41.15,41.13,41.15,10900.0,40.7757,40.7856,40.7658,40.7856,10900.0
2013-04-30 12:15:00,41.15,41.15,41.08,41.1,16700.0,40.7856,40.7856,40.7162,40.736,16700.0
2013-04-30 12:20:00,41.1,41.15,41.09,41.15,11500.0,40.736,40.7856,40.7261,40.7856,11500.0
2013-04-30 12:25:00,41.15,41.15,41.1,41.11,25000.0,40.7856,40.7856,40.736,40.7459,25000.0
2013-04-30 12:30:00,41.1,41.1,41.09,41.09,13300.0,40.736,40.736,40.7261,40.7261,13300.0
2013-04-30 12:35:00,41.1,41.1,41.07,41.08,28900.0,40.736,40.736,40.7063,40.7162,28900.0
2013-04-30 12:40:00,41.08,41.11,41.05,41.11,20000.0,40.7162,40.7459,40.6865,40.7459,20000.0
2013-04-30 12:45:00,41.1,41.2,41.09,41.18,35500.0,40.736,40.8351,40.7261,40.8153,35500.0
2013-04-30 12:50:00,41.17,41.24,41.15,41.2,79500.0,40.8054,40.8748,40.7856,40.8351,79500.0
2013-04-30 12:55:00,41.19,41.23,41.19,41.23,11300.0,40.8252,40.8649,40.8252,40.8649,11300.0
2013-04-30 13:00:00,41.23,41.23,41.16,41.16,16200.0,40.8649,40.8649,40.7955,40.7955,16200.0
2013-04-30 13:05:00,41.17,41.21,41.14,41.21,34900.0,40.8054,40.8451,40.7757,40.8451,34900.0
2013-04-30 13:10:00,41.2,41.22,41.17,41.18,38400.0,40.8351,40.855,40.8054,40.8153,38400.0
2013-04-30 13:15:00,41.18,41.19,41.13,41.15,20300.0,40.8153,40.8252,40.7658,40.7856,20300.0
2013-04-30 13:20:00,41.15,41.18,41.11,41.16,62700.0,40.7856,40.8153,40.7459,40.7955,62700.0
2013-04-30 13:25:00,41.16,41.17,41.05,41.05,51500.0,40.7955,40.8054,40.6865,40.6865,51500.0
2013-04-30 13:30:00,41.06,41.12,41.05,41.12,22400.0,40.6964,40.7559,40.6865,40.7559,22400.0
2013-04-30 13:35:00,41.12,41.13,41.03,41.05,29400.0,40.7559,40.7658,40.6666,40.6865,29400.0
2013-04-30 13:40:00,41.05,41.07,40.99,41.0,61100.0,40.6865,40.7063,40.627,40.6369,61100.0
2013-04-30 13:45:00,40.99,41.09,40.98,41.09,56100.0,40.627,40.7261,40.6171,40.7261,56100.0
2013-04-30 13:50:00,41.09,41.09,41.04,41.05,14700.0,40.7261,40.7261,40.6766,40.6865,14700.0
2013-04-30 13:55:00,41.04,41.09,41.04,41.08,23000.0,40.6766,40.7261,40.6766,40.7162,23000.0
2013-04-30 14:00:00,41.07,41.09,41.01,41.02,19000.0,40.7063,40.7261,40.6468,40.6567,19000.0
2013-04-30 14:05:00,41.01,41.02,40.94,40.94,35800.0,40.6468,40.6567,40.5774,40.5774,35800.0
2013-04-30 14:10:00,40.95,41.0,40.95,41.0,38100.0,40.5874,40.6369,40.5874,40.6369,38100.0
2013-04-30 14:15:00,41.0,41.05,41.0,41.02,14200.0,40.6369,40.6865,40.6369,40.6567,14200.0
2013-04-30 14:20:00,41.02,41.08,41.01,41.08,17200.0,40.6567,40.7162,40.6468,40.7162,17200.0
2013-04-30 14:25:00,41.08,41.12,41.07,41.1,16800.0,40.7162,40.7559,40.7063,40.736,16800.0
2013-04-30 14:30:00,41.09,41.1,41.03,41.03,19500.0,40.7261,40.736,40.6666,40.6666,19500.0
2013-04-30 14:35:00,41.03,41.12,41.02,41.1,24300.0,40.6666,40.7559,40.6567,40.736,24300.0
2013-04-30 14:40:00,41.1,41.15,41.08,41.12,32700.0,40.736,40.7856,40.7162,40.7559,32700.0
2013-04-30 14:45:00,41.13,41.13,41.1,41.1,23300.0,40.7658,40.7658,40.736,40.736,23300.0
2013-04-30 14:50:00,41.1,41.15,41.09,41.1,34700.0,40.736,40.7856,40.7261,40.736,34700.0
2013-04-30 14:55:00,41.1,41.16,41.09,41.11,27500.0,40.736,40.7955,40.7261,40.7459,27500.0
2013-04-30 15:00:00,41.1,41.13,41.05,41.1,49400.0,40.736,40.7658,40.6865,40.736,49400.0
2013-04-30 15:05:00,41.1,41.11,41.04,41.09,53200.0,40.736,40.7459,40.6766,40.7261,53200.0
2013-04-30 15:10:00,41.09,41.09,41.07,41.09,28300.0,40.7261,40.7261,40.7063,40.7261,28300.0
2013-04-30 15:15:00,41.09,41.15,41.09,41.13,53700.0,40.7261,40.7856,40.7261,40.7658,53700.0
2013-04-30 15:20:00,41.13,41.15,41.1,41.15,22900.0,40.7658,40.7856,40.736,40.7856,22900.0
2013-04-30 15:25:00,41.15,41.16,41.13,41.14,35900.0,40.7856,40.7955,40.7658,40.7757,35900.0
2013-04-30 15:30:00,41.14,41.17,41.13,41.17,36800.0,40.7757,40.8054,40.7658,40.8054,36800.0
2013-04-30 15:35:00,41.16,41.24,41.16,41.23,65400.0,40.7955,40.8748,40.7955,40.8649,65400.0
2013-04-30 15:40:00,41.22,41.24,41.16,41.16,101300.0,40.855,40.8748,40.7955,40.7955,101300.0
2013-04-30 15:45:00,41.16,41.17,41.12,41.14,71600.0,40.7955,40.8054,40.7559,40.7757,71600.0
2013-04-30 15:50:00,41.14,41.15,41.12,41.14,107600.0,40.7757,40.7856,40.7559,40.7757,107600.0
2013-04-30 15:55:00,41.14,41.19,41.08,41.12,205600.0,40.7757,40.8252,40.7162,40.7559,205600.0
2013-05-01 09:30:00,41.21,41.35,41.12,41.18,132100.0,40.8451,40.9838,40.7559,40.8153,132100.0
2013-05-01 09:35:00,41.22,41.41,41.18,41.35,69400.0,40.855,41.0433,40.8153,40.9838,69400.0
2013-05-01 09:40:00,41.35,41.95,41.35,41.91,156400.0,40.9838,41.5785,40.9838,41.5389,156400.0
2013-05-01 09:45:00,41.86,42.0,41.61,41.75,167900.0,41.4893,41.6281,41.2415,41.3803,167900.0
2013-05-01 09:50:00,41.7,41.77,41.6,41.61,137800.0,41.3307,41.4001,41.2316,41.2415,137800.0
2013-05-01 09:55:00,41.62,41.8,41.62,41.8,129800.0,41.2514,41.4298,41.2514,41.4298,129800.0
2013-05-01 10:00:00,41.8,41.86,41.73,41.73,115800.0,41.4298,41.4893,41.3604,41.3604,115800.0
2013-05-01 10:05:00,41.75,41.75,41.42,41.59,82200.0,41.3803,41.3803,41.0532,41.2217,82200.0
2013-05-01 10:10:00,41.59,41.69,41.57,41.66,129000.0,41.2217,41.3208,41.2019,41.2911,129000.0
2013-05-01 10:15:00,41.65,41.75,41.6,41.67,315600.0,41.2812,41.3803,41.2316,41.301,315600.0
2013-05-01 10:20:00,41.67,41.91,41.67,41.91,123000.0,41.301,41.5389,41.301,41.5389,123000.0
2013-05-01 10:25:00,41.92,41.94,41.8,41.88,156900.0,41.5488,41.5686,41.4298,41.5091,156900.0
2013-05-01 10:30:00,41.88,41.94,41.81,41.91,75200.0,41.5091,41.5686,41.4397,41.5389,75200.0
2013-05-01 10:35:00,41.92,41.99,41.8,41.99,40300.0,41.5488,41.6181,41.4298,41.6181,40300.0
2013-05-01 10:40:00,41.99,42.13,41.99,42.11,92400.0,41.6181,41.7569,41.6181,41.7371,92400.0
2013-05-01 10:45:00,42.1,42.18,41.94,41.94,64100.0,41.7272,41.8065,41.5686,41.5686,64100.0
2013-05-01 10:50:00,41.95,42.08,41.94,42.08,67700.0,41.5785,41.7074,41.5686,41.7074,67700.0
2013-05-01 10:55:00,42.08,42.19,42.03,42.11,80800.0,41.7074,41.8164,41.6578,41.7371,80800.0
2013-05-01 11:00:00,42.11,42.18,42.1,42.12,61200.0,41.7371,41.8065,41.7272,41.747,61200.0
2013-05-01 11:05:00,42.1,42.12,42.05,42.1,288400.0,41.7272,41.747,41.6776,41.7272,288400.0
2013-05-01 11:10:00,42.08,42.1,42.04,42.07,27400.0,41.7074,41.7272,41.6677,41.6974,27400.0
2013-05-01 11:15:00,42.07,42.14,41.98,42.04,142100.0,41.6974,41.7668,41.6082,41.6677,142100.0
2013-05-01 11:20:00,42.05,42.06,41.88,42.05,72000.0,41.6776,41.6875,41.5091,41.6776,72000.0
2013-05-01 11:25:00,42.01,42.05,41.99,42.01,14200.0,41.638,41.6776,41.6181,41.638,14200.0
2013-05-01 11:30:00,42.01,42.08,42.0,42.02,25000.0,41.638,41.7074,41.6281,41.6479,25000.0
2013-05-01 11:35:00,42.01,42.04,41.94,42.03,39300.0,41.638,41.6677,41.5686,41.6578,39300.0
2013-05-01 11:40:00,42.02,42.03,41.98,42.0,105000.0,41.6479,41.6578,41.6082,41.6281,105000.0
2013-05-01 11:45:00,42.0,42.01,41.88,41.94,48100.0,41.6281,41.638,41.5091,41.5686,48100.0
2013-05-01 11:50:00,41.95,42.0,41.89,41.92,27000.0,41.5785,41.6281,41.519,41.5488,27000.0
2013-05-01 11:55:00,41.95,42.02,41.9,41.98,24000.0,41.5785,41.6479,41.5289,41.6082,24000.0
2013-05-01 12:00:00,41.97,42.07,41.97,41.98,91900.0,41.5983,41.6974,41.5983,41.6082,91900.0
2013-05-01 12:05:00,41.97,42.0,41.95,41.96,21900.0,41.5983,41.6281,41.5785,41.5884,21900.0
2013-05-01 12:10:00,41.95,42.02,41.91,41.95,54700.0,41.5785,41.6479,41.5389,41.5785,54700.0
2013-05-01 12:15:00,41.93,41.97,41.89,41.91,130200.0,41.5587,41.5983,41.519,41.5389,130200.0
2013-05-01 12:20:00,41.91,41.93,41.85,41.86,63400.0,41.5389,41.5587,41.4794,41.4893,63400.0
2013-05-01 12:25:00,41.86,41.86,41.76,41.81,52700.0,41.4893,41.4893,41.3902,41.4397,52700.0
2013-05-01 12:30:00,41.8,41.81,41.67,41.76,59600.0,41.4298,41.4397,41.301,41.3902,59600.0
2013-05-01 12:35:00,41.76,41.81,41.75,41.8,28200.0,41.3902,41.4397,41.3803,41.4298,28200.0
2013-05-01 12:40:00,41.8,41.84,41.78,41.79,48000.0,41.4298,41.4695,41.41,41.4199,48000.0
2013-05-01 12:45:00,41.78,41.81,41.77,41.79,15500.0,41.41,41.4397,41.4001,41.4199,15500.0
2013-05-01 12:50:00,41.8,41.8,41.71,41.74,19600.0,41.4298,41.4298,41.3406,41.3704,19600.0
2013-05-01 12:55:00,41.73,41.76,41.68,41.69,15400.0,41.3604,41.3902,41.3109,41.3208,15400.0
2013-05-01 13:00:00,41.69,41.72,41.65,41.71,39000.0,41.3208,41.3505,41.2812,41.3406,39000.0
2013-05-01 13:05:00,41.68,41.73,41.67,41.7,73300.0,41.3109,41.3604,41.301,41.3307,73300.0
2013-05-01 13:10:00,41.71,41.76,41.68,41.7,32300.0,41.3406,41.3902,41.3109,41.3307,32300.0
2013-05-01 13:15:00,41.71,41.73,41.68,41.7,33300.0,41.3406,41.3604,41.3109,41.3307,33300.0
2013-05-01 13:20:00,41.68,41.76,41.68,41.75,31800.0,41.3109,41.3902,41.3109,41.3803,31800.0
2013-05-01 13:25:00,41.75,41.76,41.7,41.75,20800.0,41.3803,41.3902,41.3307,41.3803,20800.0
2013-05-01 13:30:00,41.75,41.79,41.72,41.75,33900.0,41.3803,41.4199,41.3505,41.3803,33900.0
2013-05-01 13:35:00,41.75,41.77,41.7,41.73,111700.0,41.3803,41.4001,41.3307,41.3604,111700.0
2013-05-01 13:40:00,41.73,41.74,41.69,41.7,78600.0,41.3604,41.3704,41.3208,41.3307,78600.0
2013-05-01 13:45:00,41.71,41.75,41.64,41.74,76500.0,41.3406,41.3803,41.2712,41.3704,76500.0
2013-05-01 13:50:00,41.74,41.75,41.69,41.73,40100.0,41.3704,41.3803,41.3208,41.3604,40100.0
2013-05-01 13:55:00,41.73,41.74,41.65,41.66,36000.0,41.3604,41.3704,41.2812,41.2911,36000.0
2013-05-01 14:00:00,41.66,41.78,41.66,41.73,43100.0,41.2911,41.41,41.2911,41.3604,43100.0
2013-05-01 14:05:00,41.72,41.77,41.7,41.73,27300.0,41.3505,41.4001,41.3307,41.3604,27300.0
2013-05-01 14:10:00,41.74,41.75,41.68,41.74,60400.0,41.3704,41.3803,41.3109,41.3704,60400.0
2013-05-01 14:15:00,41.75,41.75,41.67,41.67,30000.0,41.3803,41.3803,41.301,41.301,30000.0
2013-05-01 14:20:00,41.67,41.77,41.67,41.71,34100.0,41.301,41.4001,41.301,41.3406,34100.0
2013-05-01 14:25:00,41.72,41.77,41.68,41.68,45700.0,41.3505,41.4001,41.3109,41.3109,45700.0
2013-05-01 14:30:00,41.68,41.7,41.66,41.69,26200.0,41.3109,41.3307,41.2911,41.3208,26200.0
2013-05-01 14:35:00,41.69,41.71,41.65,41.7,95400.0,41.3208,41.3406,41.2812,41.3307,95400.0
2013-05-01 14:40:00,41.7,41.74,41.68,41.69,26200.0,41.3307,41.3704,41.3109,41.3208,26200.0
2013-05-01 14:45:00,41.71,41.71,41.64,41.66,31400.0,41.3406,41.3406,41.2712,41.2911,31400.0
2013-05-01 14:50:00,41.67,41.73,41.65,41.7,49700.0,41.301,41.3604,41.2812,41.3307,49700.0
2013-05-01 14:55:00,41.7,41.72,41.68,41.7,56800.0,41.3307,41.3505,41.3109,41.3307,56800.0
2013-05-01 15:00:00,41.7,41.72,41.68,41.7,83600.0,41.3307,41.3505,41.3109,41.3307,83600.0
2013-05-01 15:05:00,41.7,41.71,41.66,41.66,55900.0,41.3307,41.3406,41.2911,41.2911,55900.0
2013-05-01 15:10:00,41.66,41.69,41.64,41.65,50000.0,41.2911,41.3208,41.2712,41.2812,50000.0
2013-05-01 15:15:00,41.65,41.67,41.58,41.62,55700.0,41.2812,41.301,41.2118,41.2514,55700.0
2013-05-01 15:20:00,41.62,41.66,41.56,41.59,93700.0,41.2514,41.2911,41.192,41.2217,93700.0
2013-05-01 15:25:00,41.59,41.6,41.5,41.52,56600.0,41.2217,41.2316,41.1325,41.1523,56600.0
2013-05-01 15:30:00,41.5,41.66,41.5,41.64,123000.0,41.1325,41.2911,41.1325,41.2712,123000.0
2013-05-01 15:35:00,41.64,41.68,41.58,41.6,94500.0,41.2712,41.3109,41.2118,41.2316,94500.0
2013-05-01 15:40:00,41.59,41.66,41.58,41.65,172300.0,41.2217,41.2911,41.2118,41.2812,172300.0
2013-05-01 15:45:00,41.65,41.72,41.61,41.68,104100.0,41.2812,41.3505,41.2415,41.3109,104100.0
2013-05-01 15:50:00,41.68,41.71,41.59,41.7,216000.0,41.3109,41.3406,41.2217,41.3307,216000.0
2013-05-01 15:55:00,41.7,41.71,41.54,41.57,192100.0,41.3307,41.3406,41.1721,41.2019,192100.0
2013-05-02 09:30:00,41.77,42.0,41.5,41.97,154200.0,41.4001,41.6281,41.1325,41.5983,154200.0
2013-05-02 09:35:00,41.98,41.98,41.78,41.89,63000.0,41.6082,41.6082,41.41,41.519,63000.0
2013-05-02 09:40:00,41.93,41.99,41.74,41.74,53100.0,41.5587,41.6181,41.3704,41.3704,53100.0
2013-05-02 09:45:00,41.73,41.83,41.7,41.73,56300.0,41.3604,41.4596,41.3307,41.3604,56300.0
2013-05-02 09:50:00,41.73,41.82,41.71,41.76,32200.0,41.3604,41.4497,41.3406,41.3902,32200.0
2013-05-02 09:55:00,41.75,41.8,41.72,41.79,33600.0,41.3803,41.4298,41.3505,41.4199,33600.0
2013-05-02 10:00:00,41.78,41.88,41.75,41.78,75100.0,41.41,41.5091,41.3803,41.41,75100.0
2013-05-02 10:05:00,41.78,41.84,41.76,41.83,46600.0,41.41,41.4695,41.3902,41.4596,46600.0
2013-05-02 10:10:00,41.81,41.97,41.8,41.97,47000.0,41.4397,41.5983,41.4298,41.5983,47000.0
2013-05-02 10:15:00,41.97,42.0,41.82,41.83,39800.0,41.5983,41.6281,41.4497,41.4596,39800.0
2013-05-02 10:20:00,41.83,41.92,41.83,41.86,75600.0,41.4596,41.5488,41.4596,41.4893,75600.0
2013-05-02 10:25:00,41.88,41.91,41.84,41.87,77200.0,41.5091,41.5389,41.4695,41.4992,77200.0
2013-05-02 10:30:00,41.86,41.88,41.77,41.82,42600.0,41.4893,41.5091,41.4001,41.4497,42600.0
2013-05-02 10:35:00,41.83,41.83,41.74,41.8,26700.0,41.4596,41.4596,41.3704,41.4298,26700.0
2013-05-02 10:40:00,41.8,41.84,41.78,41.83,48000.0,41.4298,41.4695,41.41,41.4596,48000.0
2013-05-02 10:45:00,41.84,41.91,41.84,41.91,57600.0,41.4695,41.5389,41.4695,41.5389,57600.0
2013-05-02 10:50:00,41.91,41.94,41.87,41.88,28700.0,41.5389,41.5686,41.4992,41.5091,28700.0
2013-05-02 10:55:00,41.88,41.92,41.8,41.88,57900.0,41.5091,41.5488,41.4298,41.5091,57900.0
2013-05-02 11:00:00,41.88,41.9,41.85,41.9,23100.0,41.5091,41.5289,41.4794,41.5289,23100.0
2013-05-02 11:05:00,41.88,41.9,41.82,41.86,10800.0,41.5091,41.5289,41.4497,41.4893,10800.0
2013-05-02 11:10:00,41.87,41.97,41.87,41.92,24900.0,41.4992,41.5983,41.4992,41.5488,24900.0
2013-05-02 11:15:00,41.92,41.96,41.89,41.93,43800.0,41.5488,41.5884,41.519,41.5587,43800.0
2013-05-02 11:20:00,41.93,41.93,41.86,41.89,20700.0,41.5587,41.5587,41.4893,41.519,20700.0
2013-05-02 11:25:00,41.9,41.91,41.87,41.89,32200.0,41.5289,41.5389,41.4992,41.519,32200.0
2013-05-02 11:30:00,41.9,41.91,41.81,41.88,22700.0,41.5289,41.5389,41.4397,41.5091,22700.0
2013-05-02 11:35:00,41.88,41.9,41.82,41.86,26200.0,41.5091,41.5289,41.4497,41.4893,26200.0
2013-05-02 11:40:00,41.88,41.92,41.88,41.9,22100.0,41.5091,41.5488,41.5091,41.5289,22100.0
2013-05-02 11:45:00,41.9,41.97,41.89,41.89,31800.0,41.5289,41.5983,41.519,41.519,31800.0
2013-05-02 11:50:00,41.89,41.98,41.86,41.94,41100.0,41.519,41.6082,41.4893,41.5686,41100.0
2013-05-02 11:55:00,41.93,42.07,41.92,42.01,57600.0,41.5587,41.6974,41.5488,41.638,57600.0
2013-05-02 12:00:00,42.0,42.1,42.0,42.01,24800.0,41.6281,41.7272,41.6281,41.638,24800.0
2013-05-02 12:05:00,42.02,42.05,42.01,42.04,32000.0,41.6479,41.6776,41.638,41.6677,32000.0
2013-05-02 12:10:00,42.02,42.05,42.02,42.05,27700.0,41.6479,41.6776,41.6479,41.6776,27700.0
2013-05-02 12:15:00,42.04,42.06,42.0,42.05,61600.0,41.6677,41.6875,41.6281,41.6776,61600.0
2013-05-02 12:20:00,42.04,42.06,42.01,42.05,16000.0,41.6677,41.6875,41.638,41.6776,16000.0
2013-05-02 12:25:00,42.04,42.04,41.93,41.96,24300.0,41.6677,41.6677,41.5587,41.5884,24300.0
2013-05-02 12:30:00,41.95,41.97,41.91,41.93,20400.0,41.5785,41.5983,41.5389,41.5587,20400.0
2013-05-02 12:35:00,41.93,41.94,41.85,41.87,28300.0,41.5587,41.5686,41.4794,41.4992,28300.0
2013-05-02 12:40:00,41.88,41.88,41.84,41.87,27600.0,41.5091,41.5091,41.4695,41.4992,27600.0
2013-05-02 12:45:00,41.87,41.88,41.85,41.86,18300.0,41.4992,41.5091,41.4794,41.4893,18300.0
2013-05-02 12:50:00,41.85,41.93,41.85,41.9,29200.0,41.4794,41.5587,41.4794,41.5289,29200.0
2013-05-02 12:55:00,41.91,41.91,41.86,41.87,21700.0,41.5389,41.5389,41.4893,41.4992,21700.0
2013-05-02 13:00:00,41.87,41.91,41.87,41.89,27700.0,41.4992,41.5389,41.4992,41.519,27700.0
2013-05-02 13:05:00,41.9,41.92,41.88,41.9,30900.0,41.5289,41.5488,41.5091,41.5289,30900.0
2013-05-02 13:10:00,41.91,41.91,41.86,41.91,15500.0,41.5389,41.5389,41.4893,41.5389,15500.0
2013-05-02 13:15:00,41.91,41.94,41.89,41.94,24200.0,41.5389,41.5686,41.519,41.5686,24200.0
2013-05-02 13:20:00,41.93,42.0,41.91,41.95,44000.0,41.5587,41.6281,41.5389,41.5785,44000.0
2013-05-02 13:25:00,41.95,41.97,41.92,41.92,47200.0,41.5785,41.5983,41.5488,41.5488,47200.0
2013-05-02 13:30:00,41.92,41.98,41.91,41.97,28700.0,41.5488,41.6082,41.5389,41.5983,28700.0
2013-05-02 13:35:00,41.98,42.02,41.97,41.99,17000.0,41.6082,41.6479,41.5983,41.6181,17000.0
2013-05-02 13:40:00,41.98,41.99,41.96,41.98,20600.0,41.6082,41.6181,41.5884,41.6082,20600.0
2013-05-02 13:45:00,41.97,42.0,41.95,41.99,18400.0,41.5983,41.6281,41.5785,41.6181,18400.0
2013-05-02 13:50:00,41.99,42.01,41.96,42.0,19700.0,41.6181,41.638,41.5884,41.6281,19700.0
2013-05-02 13:55:00,42.0,42.02,41.96,42.0,29400.0,41.6281,41.6479,41.5884,41.6281,29400.0
2013-05-02 14:00:00,42.01,42.04,41.96,42.0,21600.0,41.638,41.6677,41.5884,41.6281,21600.0
2013-05-02 14:05:00,42.0,42.01,41.96,41.97,40300.0,41.6281,41.638,41.5884,41.5983,40300.0
2013-05-02 14:10:00,41.96,41.97,41.94,41.96,26300.0,41.5884,41.5983,41.5686,41.5884,26300.0
2013-05-02 14:15:00,41.96,41.97,41.94,41.96,25000.0,41.5884,41.5983,41.5686,41.5884,25000.0
2013-05-02 14:20:00,41.96,41.96,41.92,41.92,16100.0,41.5884,41.5884,41.5488,41.5488,16100.0
2013-05-02 14:25:00,41.92,41.96,41.92,41.96,15200.0,41.5488,41.5884,41.5488,41.5884,15200.0
2013-05-02 14:30:00,41.95,41.95,41.91,41.93,32100.0,41.5785,41.5785,41.5389,41.5587,32100.0
2013-05-02 14:35:00,41.92,41.94,41.92,41.93,22500.0,41.5488,41.5686,41.5488,41.5587,22500.0
2013-05-02 14:40:00,41.94,41.95,41.91,41.92,31300.0,41.5686,41.5785,41.5389,41.5488,31300.0
2013-05-02 14:45:00,41.93,41.94,41.91,41.92,45500.0,41.5587,41.5686,41.5389,41.5488,45500.0
2013-05-02 14:50:00,41.93,41.94,41.91,41.92,32000.0,41.5587,41.5686,41.5389,41.5488,32000.0
2013-05-02 14:55:00,41.92,41.93,41.9,41.92,44100.0,41.5488,41.5587,41.5289,41.5488,44100.0
2013-05-02 15:00:00,41.92,41.98,41.91,41.97,37300.0,41.5488,41.6082,41.5389,41.5983,37300.0
2013-05-02 15:05:00,41.97,42.0,41.96,42.0,45100.0,41.5983,41.6281,41.5884,41.6281,45100.0
2013-05-02 15:10:00,42.0,42.03,41.98,42.02,32700.0,41.6281,41.6578,41.6082,41.6479,32700.0
2013-05-02 15:15:00,42.02,42.02,41.99,42.0,63600.0,41.6479,41.6479,41.6181,41.6281,63600.0
2013-05-02 15:20:00,41.99,42.01,41.98,42.0,56200.0,41.6181,41.638,41.6082,41.6281,56200.0
2013-05-02 15:25:00,42.0,42.0,41.96,41.99,64400.0,41.6281,41.6281,41.5884,41.6181,64400.0
2013-05-02 15:30:00,41.98,41.99,41.93,41.95,69300.0,41.6082,41.6181,41.5587,41.5785,69300.0
2013-05-02 15:35:00,41.95,41.96,41.9,41.9,71800.0,41.5785,41.5884,41.5289,41.5289,71800.0
2013-05-02 15:40:00,41.9,41.97,41.87,41.93,74500.0,41.5289,41.5983,41.4992,41.5587,74500.0
2013-05-02 15:45:00,41.92,41.93,41.88,41.89,97000.0,41.5488,41.5587,41.5091,41.519,97000.0
2013-05-02 15:50:00,41.88,41.93,41.82,41.82,102300.0,41.5091,41.5587,41.4497,41.4497,102300.0
2013-05-02 15:55:00,41.83,41.88,41.8,41.86,149300.0,41.4596,41.5091,41.4298,41.4893,149300.0
2013-05-03 09:30:00,42.27,42.37,42.17,42.23,128500.0,41.8957,41.9948,41.7966,41.856,128500.0
2013-05-03 09:35:00,42.23,42.44,42.21,42.38,72700.0,41.856,42.0642,41.8362,42.0047,72700.0
2013-05-03 09:40:00,42.33,42.5,42.33,42.48,88900.0,41.9551,42.1236,41.9551,42.1038,88900.0
2013-05-03 09:45:00,42.5,42.5,42.37,42.4,75300.0,42.1236,42.1236,41.9948,42.0245,75300.0
2013-05-03 09:50:00,42.41,42.46,42.37,42.38,52300.0,42.0344,42.084,41.9948,42.0047,52300.0
2013-05-03 09:55:00,42.38,42.38,42.09,42.19,65600.0,42.0047,42.0047,41.7173,41.8164,65600.0
2013-05-03 10:00:00,42.19,42.27,42.06,42.27,71800.0,41.8164,41.8957,41.6875,41.8957,71800.0
2013-05-03 10:05:00,42.27,42.3,42.15,42.26,45800.0,41.8957,41.9254,41.7767,41.8858,45800.0
2013-05-03 10:10:00,42.22,42.36,42.22,42.35,52200.0,41.8461,41.9849,41.8461,41.975,52200.0
2013-05-03 10:15:00,42.31,42.35,42.22,42.24,31700.0,41.9353,41.975,41.8461,41.8659,31700.0
2013-05-03 10:20:00,42.25,42.31,42.2,42.25,49400.0,41.8758,41.9353,41.8263,41.8758,49400.0
2013-05-03 10:25:00,42.25,42.27,42.23,42.25,49900.0,41.8758,41.8957,41.856,41.8758,49900.0
2013-05-03 10:30:00,42.25,42.27,42.22,42.26,14900.0,41.8758,41.8957,41.8461,41.8858,14900.0
2013-05-03 10:35:00,42.26,42.3,42.17,42.17,22100.0,41.8858,41.9254,41.7966,41.7966,22100.0
2013-05-03 10:40:00,42.2,42.23,42.18,42.21,31900.0,41.8263,41.856,41.8065,41.8362,31900.0
2013-05-03 10:45:00,42.2,42.22,42.17,42.19,20500.0,41.8263,41.8461,41.7966,41.8164,20500.0
2013-05-03 10:50:00,42.2,42.21,42.16,42.17,25500.0,41.8263,41.8362,41.7866,41.7966,25500.0
2013-05-03 10:55:00,42.18,42.24,42.16,42.2,24700.0,41.8065,41.8659,41.7866,41.8263,24700.0
2013-05-03 11:00:00,42.2,42.22,42.17,42.19,13200.0,41.8263,41.8461,41.7966,41.8164,13200.0
2013-05-03 11:05:00,42.2,42.25,42.18,42.23,14300.0,41.8263,41.8758,41.8065,41.856,14300.0
2013-05-03 11:10:00,42.23,42.3,42.23,42.29,79900.0,41.856,41.9254,41.856,41.9155,79900.0
2013-05-03 11:15:00,42.29,42.29,42.2,42.21,30500.0,41.9155,41.9155,41.8263,41.8362,30500.0
2013-05-03 11:20:00,42.2,42.21,42.17,42.2,11400.0,41.8263,41.8362,41.7966,41.8263,11400.0
2013-05-03 11:25:00,42.19,42.2,42.11,42.15,53100.0,41.8164,41.8263,41.7371,41.7767,53100.0
2013-05-03 11:30:00,42.15,42.2,42.13,42.14,64000.0,41.7767,41.8263,41.7569,41.7668,64000.0
2013-05-03 11:35:00,42.14,42.16,42.13,42.14,16800.0,41.7668,41.7866,41.7569,41.7668,16800.0
2013-05-03 11:40:00,42.15,42.16,42.12,42.16,8700.0,41.7767,41.7866,41.747,41.7866,8700.0
2013-05-03 11:45:00,42.16,42.16,42.14,42.15,20500.0,41.7866,41.7866,41.7668,41.7767,20500.0
2013-05-03 11:50:00,42.16,42.18,42.14,42.15,28900.0,41.7866,41.8065,41.7668,41.7767,28900.0
2013-05-03 11:55:00,42.14,42.17,42.11,42.14,18100.0,41.7668,41.7966,41.7371,41.7668,18100.0
2013-05-03 12:00:00,42.15,42.23,42.15,42.23,5300.0,41.7767,41.856,41.7767,41.856,5300.0
2013-05-03 12:05:00,42.24,42.26,42.18,42.23,17400.0,41.8659,41.8858,41.8065,41.856,17400.0
2013-05-03 12:10:00,42.23,42.27,42.22,42.26,13800.0,41.856,41.8957,41.8461,41.8858,13800.0
2013-05-03 12:15:00,42.25,42.28,42.25,42.26,11500.0,41.8758,41.9056,41.8758,41.8858,11500.0
2013-05-03 12:20:00,42.25,42.32,42.25,42.29,11000.0,41.8758,41.9452,41.8758,41.9155,11000.0
2013-05-03 12:25:00,42.3,42.31,42.27,42.28,14400.0,41.9254,41.9353,41.8957,41.9056,14400.0
2013-05-03 12:30:00,42.28,42.3,42.25,42.28,18600.0,41.9056,41.9254,41.8758,41.9056,18600.0
2013-05-03 12:35:00,42.3,42.31,42.27,42.3,69100.0,41.9254,41.9353,41.8957,41.9254,69100.0
2013-05-03 12:40:00,42.29,42.3,42.27,42.3,20100.0,41.9155,41.9254,41.8957,41.9254,20100.0
2013-05-03 12:45:00,42.3,42.3,42.26,42.29,22300.0,41.9254,41.9254,41.8858,41.9155,22300.0
2013-05-03 12:50:00,42.29,42.29,42.27,42.29,18000.0,41.9155,41.9155,41.8957,41.9155,18000.0
2013-05-03 12:55:00,42.29,42.3,42.27,42.3,14400.0,41.9155,41.9254,41.8957,41.9254,14400.0
2013-05-03 13:00:00,42.3,42.31,42.28,42.28,18400.0,41.9254,41.9353,41.9056,41.9056,18400.0
2013-05-03 13:05:00,42.29,42.34,42.29,42.32,18300.0,41.9155,41.965,41.9155,41.9452,18300.0
2013-05-03 13:10:00,42.32,42.36,42.3,42.32,27300.0,41.9452,41.9849,41.9254,41.9452,27300.0
2013-05-03 13:15:00,42.32,42.36,42.31,42.35,23500.0,41.9452,41.9849,41.9353,41.975,23500.0
2013-05-03 13:20:00,42.34,42.4,42.31,42.39,21300.0,41.965,42.0245,41.9353,42.0146,21300.0
2013-05-03 13:25:00,42.39,42.4,42.32,42.32,23800.0,42.0146,42.0245,41.9452,41.9452,23800.0
2013-05-03 13:30:00,42.33,42.35,42.24,42.25,31200.0,41.9551,41.975,41.8659,41.8758,31200.0
2013-05-03 13:35:00,42.27,42.29,42.26,42.26,12200.0,41.8957,41.9155,41.8858,41.8858,12200.0
2013-05-03 13:40:00,42.26,42.27,42.23,42.24,14900.0,41.8858,41.8957,41.856,41.8659,14900.0
2013-05-03 13:45:00,42.24,42.29,42.24,42.27,17800.0,41.8659,41.9155,41.8659,41.8957,17800.0
2013-05-03 13:50:00,42.25,42.27,42.24,42.25,14900.0,41.8758,41.8957,41.8659,41.8758,14900.0
2013-05-03 13:55:00,42.24,42.27,42.23,42.24,20300.0,41.8659,41.8957,41.856,41.8659,20300.0
2013-05-03 14:00:00,42.24,42.27,42.24,42.24,18100.0,41.8659,41.8957,41.8659,41.8659,18100.0
2013-05-03 14:05:00,42.24,42.25,42.2,42.22,21500.0,41.8659,41.8758,41.8263,41.8461,21500.0
2013-05-03 14:10:00,42.22,42.25,42.22,42.23,12700.0,41.8461,41.8758,41.8461,41.856,12700.0
2013-05-03 14:15:00,42.23,42.24,42.22,42.23,16900.0,41.856,41.8659,41.8461,41.856,16900.0
2013-05-03 14:20:00,42.23,42.23,42.22,42.22,20100.0,41.856,41.856,41.8461,41.8461,20100.0
2013-05-03 14:25:00,42.21,42.22,42.21,42.21,20800.0,41.8362,41.8461,41.8362,41.8362,20800.0
2013-05-03 14:30:00,42.22,42.23,42.19,42.22,53600.0,41.8461,41.856,41.8164,41.8461,53600.0
2013-05-03 14:35:00,42.23,42.26,42.2,42.24,34500.0,41.856,41.8858,41.8263,41.8659,34500.0
2013-05-03 14:40:00,42.22,42.24,42.2,42.2,13000.0,41.8461,41.8659,41.8263,41.8263,13000.0
2013-05-03 14:45:00,42.21,42.26,42.19,42.23,19000.0,41.8362,41.8858,41.8164,41.856,19000.0
2013-05-03 14:50:00,42.24,42.26,42.19,42.22,10300.0,41.8659,41.8858,41.8164,41.8461,10300.0
2013-05-03 14:55:00,42.21,42.25,42.21,42.22,12500.0,41.8362,41.8758,41.8362,41.8461,12500.0
2013-05-03 15:00:00,42.21,42.25,42.21,42.21,26400.0,41.8362,41.8758,41.8362,41.8362,26400.0
2013-05-03 15:05:00,42.2,42.22,42.19,42.19,27100.0,41.8263,41.8461,41.8164,41.8164,27100.0
2013-05-03 15:10:00,42.18,42.21,42.16,42.17,38400.0,41.8065,41.8362,41.7866,41.7966,38400.0
2013-05-03 15:15:00,42.17,42.17,42.12,42.13,35500.0,41.7966,41.7966,41.747,41.7569,35500.0
2013-05-03 15:20:00,42.13,42.16,42.11,42.16,23300.0,41.7569,41.7866,41.7371,41.7866,23300.0
2013-05-03 15:25:00,42.16,42.16,42.14,42.15,50300.0,41.7866,41.7866,41.7668,41.7767,50300.0
2013-05-03 15:30:00,42.15,42.2,42.14,42.2,43800.0,41.7767,41.8263,41.7668,41.8263,43800.0
2013-05-03 15:35:00,42.2,42.25,42.19,42.2,38700.0,41.8263,41.8758,41.8164,41.8263,38700.0
2013-05-03 15:40:00,42.2,42.22,42.19,42.21,60700.0,41.8263,41.8461,41.8164,41.8362,60700.0
2013-05-03 15:45:00,42.22,42.26,42.21,42.21,42000.0,41.8461,41.8858,41.8362,41.8362,42000.0
2013-05-03 15:50:00,42.21,42.24,42.19,42.21,121100.0,41.8362,41.8659,41.8164,41.8362,121100.0
2013-05-03 15:55:00,42.22,42.25,42.19,42.23,123700.0,41.8461,41.8758,41.8164,41.856,123700.0
2013-05-06 09:30:00,42.33,42.78,42.3,42.77,129100.0,41.9551,42.4012,41.9254,42.3912,129100.0
2013-05-06 09:35:00,42.75,42.84,42.63,42.67,28700.0,42.3714,42.4606,42.2525,42.2921,28700.0
2013-05-06 09:40:00,42.68,42.72,42.39,42.39,50500.0,42.302,42.3417,42.0146,42.0146,50500.0
2013-05-06 09:45:00,42.43,42.53,42.36,42.42,37500.0,42.0543,42.1534,41.9849,42.0443,37500.0
2013-05-06 09:50:00,42.41,42.56,42.39,42.5,73100.0,42.0344,42.1831,42.0146,42.1236,73100.0
2013-05-06 09:55:00,42.5,42.53,42.48,42.5,33200.0,42.1236,42.1534,42.1038,42.1236,33200.0
2013-05-06 10:00:00,42.5,42.52,42.41,42.46,41500.0,42.1236,42.1435,42.0344,42.084,41500.0
2013-05-06 10:05:00,42.45,42.55,42.45,42.52,32300.0,42.0741,42.1732,42.0741,42.1435,32300.0
2013-05-06 10:10:00,42.55,42.57,42.49,42.55,35400.0,42.1732,42.193,42.1137,42.1732,35400.0
2013-05-06 10:15:00,42.54,42.55,42.48,42.53,42900.0,42.1633,42.1732,42.1038,42.1534,42900.0
2013-05-06 10:20:00,42.52,42.54,42.48,42.49,81400.0,42.1435,42.1633,42.1038,42.1137,81400.0
2013-05-06 10:25:00,42.48,42.52,42.45,42.49,30000.0,42.1038,42.1435,42.0741,42.1137,30000.0
2013-05-06 10:30:00,42.49,42.63,42.49,42.6,43500.0,42.1137,42.2525,42.1137,42.2227,43500.0
2013-05-06 10:35:00,42.59,42.62,42.56,42.59,87300.0,42.2128,42.2426,42.1831,42.2128,87300.0
2013-05-06 10:40:00,42.56,42.58,42.53,42.56,17100.0,42.1831,42.2029,42.1534,42.1831,17100.0
2013-05-06 10:45:00,42.56,42.56,42.5,42.51,24000.0,42.1831,42.1831,42.1236,42.1335,24000.0
2013-05-06 10:50:00,42.51,42.52,42.47,42.48,6100.0,42.1335,42.1435,42.0939,42.1038,6100.0
2013-05-06 10:55:00,42.5,42.59,42.43,42.49,129700.0,42.1236,42.2128,42.0543,42.1137,129700.0
2013-05-06 11:00:00,42.49,42.53,42.43,42.43,21000.0,42.1137,42.1534,42.0543,42.0543,21000.0
2013-05-06 11:05:00,42.43,42.46,42.4,42.46,13700.0,42.0543,42.084,42.0245,42.084,13700.0
2013-05-06 11:10:00,42.44,42.49,42.41,42.45,9300.0,42.0642,42.1137,42.0344,42.0741,9300.0
2013-05-06 11:15:00,42.46,42.51,42.45,42.49,20900.0,42.084,42.1335,42.0741,42.1137,20900.0
2013-05-06 11:20:00,42.49,42.5,42.47,42.5,10800.0,42.1137,42.1236,42.0939,42.1236,10800.0
2013-05-06 11:25:00,42.5,42.5,42.44,42.46,18900.0,42.1236,42.1236,42.0642,42.084,18900.0
2013-05-06 11:30:00,42.45,42.49,42.45,42.47,30800.0,42.0741,42.1137,42.0741,42.0939,30800.0
2013-05-06 11:35:00,42.47,42.5,42.45,42.47,17500.0,42.0939,42.1236,42.0741,42.0939,17500.0
2013-05-06 11:40:00,42.47,42.54,42.46,42.51,44300.0,42.0939,42.1633,42.084,42.1335,44300.0
2013-05-06 11:45:00,42.52,42.57,42.48,42.52,51500.0,42.1435,42.193,42.1038,42.1435,51500.0
2013-05-06 11:50:00,42.52,42.52,42.47,42.49,8500.0,42.1435,42.1435,42.0939,42.1137,8500.0
2013-05-06 11:55:00,42.5,42.52,42.48,42.49,6800.0,42.1236,42.1435,42.1038,42.1137,6800.0
2013-05-06 12:00:00,42.5,42.54,42.48,42.5,46900.0,42.1236,42.1633,42.1038,42.1236,46900.0
2013-05-06 12:05:00,42.5,42.57,42.48,42.57,9500.0,42.1236,42.193,42.1038,42.193,9500.0
2013-05-06 12:10:00,42.55,42.59,42.5,42.58,34800.0,42.1732,42.2128,42.1236,42.2029,34800.0
2013-05-06 12:15:00,42.58,42.65,42.52,42.55,75100.0,42.2029,42.2723,42.1435,42.1732,75100.0
2013-05-06 12:20:00,42.54,42.59,42.46,42.5,77600.0,42.1633,42.2128,42.084,42.1236,77600.0
2013-05-06 12:25:00,42.51,42.51,42.44,42.5,32400.0,42.1335,42.1335,42.0642,42.1236,32400.0
2013-05-06 12:30:00,42.49,42.55,42.47,42.55,42100.0,42.1137,42.1732,42.0939,42.1732,42100.0
2013-05-06 12:35:00,42.54,42.55,42.49,42.5,20700.0,42.1633,42.1732,42.1137,42.1236,20700.0
2013-05-06 12:40:00,42.51,42.55,42.46,42.5,34200.0,42.1335,42.1732,42.084,42.1236,34200.0
2013-05-06 12:45:00,42.51,42.55,42.49,42.51,49900.0,42.1335,42.1732,42.1137,42.1335,49900.0
2013-05-06 12:50:00,42.51,42.53,42.46,42.53,70600.0,42.1335,42.1534,42.084,42.1534,70600.0
2013-05-06 12:55:00,42.54,42.55,42.48,42.53,79800.0,42.1633,42.1732,42.1038,42.1534,79800.0
2013-05-06 13:00:00,42.53,42.57,42.53,42.54,22600.0,42.1534,42.193,42.1534,42.1633,22600.0
2013-05-06 13:05:00,42.55,42.59,42.53,42.54,54000.0,42.1732,42.2128,42.1534,42.1633,54000.0
2013-05-06 13:10:00,42.54,42.57,42.54,42.54,24700.0,42.1633,42.193,42.1633,42.1633,24700.0
2013-05-06 13:15:00,42.55,42.55,42.5,42.52,72000.0,42.1732,42.1732,42.1236,42.1435,72000.0
2013-05-06 13:20:00,42.53,42.54,42.49,42.5,17300.0,42.1534,42.1633,42.1137,42.1236,17300.0
2013-05-06 13:25:00,42.49,42.54,42.48,42.53,22800.0,42.1137,42.1633,42.1038,42.1534,22800.0
2013-05-06 13:30:00,42.53,42.55,42.5,42.53,39200.0,42.1534,42.1732,42.1236,42.1534,39200.0
2013-05-06 13:35:00,42.53,42.55,42.52,42.54,39500.0,42.1534,42.1732,42.1435,42.1633,39500.0
2013-05-06 13:40:00,42.54,42.57,42.52,42.54,45600.0,42.1633,42.193,42.1435,42.1633,45600.0
2013-05-06 13:45:00,42.54,42.55,42.52,42.53,90700.0,42.1633,42.1732,42.1435,42.1534,90700.0
2013-05-06 13:50:00,42.53,42.54,42.48,42.53,46500.0,42.1534,42.1633,42.1038,42.1534,46500.0
2013-05-06 13:55:00,42.52,42.54,42.51,42.53,49300.0,42.1435,42.1633,42.1335,42.1534,49300.0
2013-05-06 14:00:00,42.53,42.55,42.51,42.53,22600.0,42.1534,42.1732,42.1335,42.1534,22600.0
2013-05-06 14:05:00,42.53,42.54,42.51,42.52,34500.0,42.1534,42.1633,42.1335,42.1435,34500.0
2013-05-06 14:10:00,42.53,42.54,42.48,42.51,239000.0,42.1534,42.1633,42.1038,42.1335,239000.0
2013-05-06 14:15:00,42.51,42.52,42.48,42.5,57900.0,42.1335,42.1435,42.1038,42.1236,57900.0
2013-05-06 14:20:00,42.49,42.55,42.49,42.53,43900.0,42.1137,42.1732,42.1137,42.1534,43900.0
2013-05-06 14:25:00,42.53,42.53,42.5,42.51,45500.0,42.1534,42.1534,42.1236,42.1335,45500.0
2013-05-06 14:30:00,42.51,42.53,42.48,42.52,27400.0,42.1335,42.1534,42.1038,42.1435,27400.0
2013-05-06 14:35:00,42.52,42.52,42.47,42.49,35400.0,42.1435,42.1435,42.0939,42.1137,35400.0
2013-05-06 14:40:00,42.49,42.51,42.47,42.5,44800.0,42.1137,42.1335,42.0939,42.1236,44800.0
2013-05-06 14:45:00,42.5,42.5,42.48,42.5,105100.0,42.1236,42.1236,42.1038,42.1236,105100.0
2013-05-06 14:50:00,42.5,42.51,42.47,42.5,88700.0,42.1236,42.1335,42.0939,42.1236,88700.0
2013-05-06 14:55:00,42.49,42.51,42.47,42.5,60100.0,42.1137,42.1335,42.0939,42.1236,60100.0
2013-05-06 15:00:00,42.5,42.51,42.48,42.51,40400.0,42.1236,42.1335,42.1038,42.1335,40400.0
2013-05-06 15:05:00,42.51,42.51,42.45,42.49,38700.0,42.1335,42.1335,42.0741,42.1137,38700.0
2013-05-06 15:10:00,42.49,42.5,42.47,42.49,26500.0,42.1137,42.1236,42.0939,42.1137,26500.0
2013-05-06 15:15:00,42.5,42.5,42.48,42.48,40900.0,42.1236,42.1236,42.1038,42.1038,40900.0
2013-05-06 15:20:00,42.49,42.5,42.47,42.49,53300.0,42.1137,42.1236,42.0939,42.1137,53300.0
2013-05-06 15:25:00,42.49,42.5,42.47,42.49,45700.0,42.1137,42.1236,42.0939,42.1137,45700.0
2013-05-06 15:30:00,42.49,42.51,42.48,42.48,116900.0,42.1137,42.1335,42.1038,42.1038,116900.0
2013-05-06 15:35:00,42.48,42.5,42.47,42.48,101900.0,42.1038,42.1236,42.0939,42.1038,101900.0
2013-05-06 15:40:00,42.48,42.49,42.46,42.49,97900.0,42.1038,42.1137,42.084,42.1137,97900.0
2013-05-06 15:45:00,42.48,42.48,42.44,42.48,76000.0,42.1038,42.1038,42.0642,42.1038,76000.0
2013-05-06 15:50:00,42.49,42.49,42.44,42.49,105000.0,42.1137,42.1137,42.0642,42.1137,105000.0
2013-05-06 15:55:00,42.49,42.51,42.45,42.45,244300.0,42.1137,42.1335,42.0741,42.0741,244300.0
2013-05-07 09:30:00,42.64,42.79,42.51,42.76,137200.0,42.2624,42.4111,42.1335,42.3813,137200.0
2013-05-07 09:35:00,42.76,42.83,42.7,42.77,72500.0,42.3813,42.4507,42.3219,42.3912,72500.0
2013-05-07 09:40:00,42.78,42.84,42.7,42.76,59500.0,42.4012,42.4606,42.3219,42.3813,59500.0
2013-05-07 09:45:00,42.75,42.85,42.71,42.72,95800.0,42.3714,42.4705,42.3318,42.3417,95800.0
2013-05-07 09:50:00,42.72,42.75,42.67,42.75,17200.0,42.3417,42.3714,42.2921,42.3714,17200.0
2013-05-07 09:55:00,42.75,42.75,42.71,42.74,19500.0,42.3714,42.3714,42.3318,42.3615,19500.0
2013-05-07 10:00:00,42.71,42.72,42.58,42.58,30900.0,42.3318,42.3417,42.2029,42.2029,30900.0
2013-05-07 10:05:00,42.56,42.57,42.4,42.43,50500.0,42.1831,42.193,42.0245,42.0543,50500.0
2013-05-07 10:10:00,42.4,42.44,42.22,42.3,69700.0,42.0245,42.0642,41.8461,41.9254,69700.0
2013-05-07 10:15:00,42.27,42.36,42.14,42.17,37300.0,41.8957,41.9849,41.7668,41.7966,37300.0
2013-05-07 10:20:00,42.19,42.39,42.11,42.36,67800.0,41.8164,42.0146,41.7371,41.9849,67800.0
2013-05-07 10:25:00,42.35,42.36,42.21,42.28,25900.0,41.975,41.9849,41.8362,41.9056,25900.0
2013-05-07 10:30:00,42.26,42.26,42.11,42.15,31500.0,41.8858,41.8858,41.7371,41.7767,31500.0
2013-05-07 10:35:00,42.13,42.31,42.11,42.27,17500.0,41.7569,41.9353,41.7371,41.8957,17500.0
2013-05-07 10:40:00,42.24,42.37,42.22,42.33,17500.0,41.8659,41.9948,41.8461,41.9551,17500.0
2013-05-07 10:45:00,42.33,42.44,42.33,42.44,18400.0,41.9551,42.0642,41.9551,42.0642,18400.0
2013-05-07 10:50:00,42.41,42.43,42.3,42.32,16100.0,42.0344,42.0543,41.9254,41.9452,16100.0
2013-05-07 10:55:00,42.29,42.32,42.25,42.28,11500.0,41.9155,41.9452,41.8758,41.9056,11500.0
2013-05-07 11:00:00,42.26,42.32,42.2,42.28,37400.0,41.8858,41.9452,41.8263,41.9056,37400.0
2013-05-07 11:05:00,42.29,42.32,42.28,42.3,39900.0,41.9155,41.9452,41.9056,41.9254,39900.0
2013-05-07 11:10:00,42.3,42.38,42.3,42.38,7100.0,41.9254,42.0047,41.9254,42.0047,7100.0
2013-05-07 11:15:00,42.38,42.4,42.33,42.34,20000.0,42.0047,42.0245,41.9551,41.965,20000.0
2013-05-07 11:20:00,42.36,42.39,42.34,42.35,20300.0,41.9849,42.0146,41.965,41.975,20300.0
2013-05-07 11:25:00,42.35,42.39,42.34,42.39,29500.0,41.975,42.0146,41.965,42.0146,29500.0
2013-05-07 11:30:00,42.36,42.38,42.3,42.34,8300.0,41.9849,42.0047,41.9254,41.965,8300.0
2013-05-07 11:35:00,42.37,42.4,42.35,42.36,18700.0,41.9948,42.0245,41.975,41.9849,18700.0
2013-05-07 11:40:00,42.35,42.39,42.35,42.37,6900.0,41.975,42.0146,41.975,41.9948,6900.0
2013-05-07 11:45:00,42.39,42.4,42.35,42.36,7900.0,42.0146,42.0245,41.975,41.9849,7900.0
2013-05-07 11:50:00,42.36,42.38,42.28,42.33,33400.0,41.9849,42.0047,41.9056,41.9551,33400.0
2013-05-07 11:55:00,42.32,42.37,42.31,42.37,6000.0,41.9452,41.9948,41.9353,41.9948,6000.0
2013-05-07 12:00:00,42.36,42.43,42.36,42.41,8500.0,41.9849,42.0543,41.9849,42.0344,8500.0
2013-05-07 12:05:00,42.4,42.4,42.35,42.39,11300.0,42.0245,42.0245,41.975,42.0146,11300.0
2013-05-07 12:10:00,42.41,42.41,42.37,42.39,4400.0,42.0344,42.0344,41.9948,42.0146,4400.0
2013-05-07 12:15:00,42.4,42.4,42.35,42.37,11100.0,42.0245,42.0245,41.975,41.9948,11100.0
2013-05-07 12:20:00,42.36,42.43,42.36,42.4,9700.0,41.9849,42.0543,41.9849,42.0245,9700.0
2013-05-07 12:25:00,42.4,42.43,42.35,42.39,6900.0,42.0245,42.0543,41.975,42.0146,6900.0
2013-05-07 12:30:00,42.36,42.36,42.32,42.35,14800.0,41.9849,41.9849,41.9452,41.975,14800.0
2013-05-07 12:35:00,42.35,42.42,42.35,42.41,5600.0,41.975,42.0443,41.975,42.0344,5600.0
2013-05-07 12:40:00,42.4,42.43,42.37,42.41,5300.0,42.0245,42.0543,41.9948,42.0344,5300.0
2013-05-07 12:45:00,42.42,42.43,42.39,42.42,7700.0,42.0443,42.0543,42.0146,42.0443,7700.0
2013-05-07 12:50:00,42.42,42.44,42.41,42.43,6900.0,42.0443,42.0642,42.0344,42.0543,6900.0
2013-05-07 12:55:00,42.44,42.49,42.43,42.46,7000.0,42.0642,42.1137,42.0543,42.084,7000.0
2013-05-07 13:00:00,42.45,42.46,42.41,42.45,16600.0,42.0741,42.084,42.0344,42.0741,16600.0
2013-05-07 13:05:00,42.42,42.47,42.41,42.45,12100.0,42.0443,42.0939,42.0344,42.0741,12100.0
2013-05-07 13:10:00,42.46,42.47,42.41,42.44,14200.0,42.084,42.0939,42.0344,42.0642,14200.0
2013-05-07 13:15:00,42.44,42.44,42.41,42.43,10500.0,42.0642,42.0642,42.0344,42.0543,10500.0
2013-05-07 13:20:00,42.42,42.47,42.41,42.41,23800.0,42.0443,42.0939,42.0344,42.0344,23800.0
2013-05-07 13:25:00,42.42,42.46,42.42,42.45,35400.0,42.0443,42.084,42.0443,42.0741,35400.0
2013-05-07 13:30:00,42.44,42.46,42.41,42.46,10700.0,42.0642,42.084,42.0344,42.084,10700.0
2013-05-07 13:35:00,42.43,42.52,42.43,42.5,174200.0,42.0543,42.1435,42.0543,42.1236,174200.0
2013-05-07 13:40:00,42.5,42.51,42.46,42.49,22800.0,42.1236,42.1335,42.084,42.1137,22800.0
2013-05-07 13:45:00,42.48,42.5,42.46,42.5,54800.0,42.1038,42.1236,42.084,42.1236,54800.0
2013-05-07 13:50:00,42.5,42.5,42.46,42.46,14200.0,42.1236,42.1236,42.084,42.084,14200.0
2013-05-07 13:55:00,42.46,42.48,42.42,42.43,15400.0,42.084,42.1038,42.0443,42.0543,15400.0
2013-05-07 14:00:00,42.43,42.45,42.41,42.43,21200.0,42.0543,42.0741,42.0344,42.0543,21200.0
2013-05-07 14:05:00,42.43,42.43,42.41,42.43,8600.0,42.0543,42.0543,42.0344,42.0543,8600.0
2013-05-07 14:10:00,42.41,42.45,42.41,42.43,13000.0,42.0344,42.0741,42.0344,42.0543,13000.0
2013-05-07 14:15:00,42.45,42.47,42.41,42.42,23200.0,42.0741,42.0939,42.0344,42.0443,23200.0
2013-05-07 14:20:00,42.41,42.44,42.41,42.43,14900.0,42.0344,42.0642,42.0344,42.0543,14900.0
2013-05-07 14:25:00,42.43,42.46,42.39,42.4,69600.0,42.0543,42.084,42.0146,42.0245,69600.0
2013-05-07 14:30:00,42.38,42.39,42.34,42.36,13000.0,42.0047,42.0146,41.965,41.9849,13000.0
2013-05-07 14:35:00,42.37,42.38,42.32,42.35,10400.0,41.9948,42.0047,41.9452,41.975,10400.0
2013-05-07 14:40:00,42.34,42.35,42.31,42.33,8400.0,41.965,41.975,41.9353,41.9551,8400.0
2013-05-07 14:45:00,42.33,42.4,42.33,42.39,13300.0,41.9551,42.0245,41.9551,42.0146,13300.0
2013-05-07 14:50:00,42.39,42.41,42.32,42.36,15900.0,42.0146,42.0344,41.9452,41.9849,15900.0
2013-05-07 14:55:00,42.36,42.4,42.35,42.38,13900.0,41.9849,42.0245,41.975,42.0047,13900.0
2013-05-07 15:00:00,42.38,42.4,42.34,42.35,11600.0,42.0047,42.0245,41.965,41.975,11600.0
2013-05-07 15:05:00,42.36,42.4,42.32,42.37,31700.0,41.9849,42.0245,41.9452,41.9948,31700.0
2013-05-07 15:10:00,42.38,42.4,42.35,42.4,27600.0,42.0047,42.0245,41.975,42.0245,27600.0
2013-05-07 15:15:00,42.39,42.41,42.37,42.4,26600.0,42.0146,42.0344,41.9948,42.0245,26600.0
2013-05-07 15:20:00,42.41,42.42,42.39,42.4,23400.0,42.0344,42.0443,42.0146,42.0245,23400.0
2013-05-07 15:25:00,42.39,42.41,42.37,42.38,31500.0,42.0146,42.0344,41.9948,42.0047,31500.0
2013-05-07 15:30:00,42.37,42.4,42.37,42.37,21400.0,41.9948,42.0245,41.9948,41.9948,21400.0
2013-05-07 15:35:00,42.37,42.49,42.37,42.47,101600.0,41.9948,42.1137,41.9948,42.0939,101600.0
2013-05-07 15:40:00,42.47,42.52,42.4,42.4,130700.0,42.0939,42.1435,42.0245,42.0245,130700.0
2013-05-07 15:45:00,42.41,42.46,42.39,42.39,71300.0,42.0344,42.084,42.0146,42.0146,71300.0
2013-05-07 15:50:00,42.39,42.42,42.34,42.35,91300.0,42.0146,42.0443,41.965,41.975,91300.0
2013-05-07 15:55:00,42.35,42.42,42.35,42.42,67400.0,41.975,42.0443,41.975,42.0443,67400.0
2013-05-08 09:30:00,42.43,42.49,42.29,42.34,76800.0,42.0543,42.1137,41.9155,41.965,76800.0
2013-05-08 09:35:00,42.29,42.35,42.26,42.3,25900.0,41.9155,41.975,41.8858,41.9254,25900.0
2013-05-08 09:40:00,42.3,42.33,42.22,42.3,26100.0,41.9254,41.9551,41.8461,41.9254,26100.0
2013-05-08 09:45:00,42.32,42.44,42.32,42.34,23900.0,41.9452,42.0642,41.9452,41.965,23900.0
2013-05-08 09:50:00,42.34,42.38,42.28,42.35,42100.0,41.965,42.0047,41.9056,41.975,42100.0
2013-05-08 09:55:00,42.35,42.36,42.24,42.35,56200.0,41.975,41.9849,41.8659,41.975,56200.0
2013-05-08 10:00:00,42.37,42.39,42.3,42.33,28700.0,41.9948,42.0146,41.9254,41.9551,28700.0
2013-05-08 10:05:00,42.32,42.43,42.31,42.33,46700.0,41.9452,42.0543,41.9353,41.9551,46700.0
2013-05-08 10:10:00,42.33,42.42,42.33,42.41,21700.0,41.9551,42.0443,41.9551,42.0344,21700.0
2013-05-08 10:15:00,42.39,42.4,42.29,42.3,23600.0,42.0146,42.0245,41.9155,41.9254,23600.0
2013-05-08 10:20:00,42.31,42.34,42.25,42.3,28200.0,41.9353,41.965,41.8758,41.9254,28200.0
2013-05-08 10:25:00,42.29,42.34,42.26,42.31,49800.0,41.9155,41.965,41.8858,41.9353,49800.0
2013-05-08 10:30:00,42.3,42.34,42.26,42.28,65700.0,41.9254,41.965,41.8858,41.9056,65700.0
2013-05-08 10:35:00,42.31,42.42,42.3,42.39,39200.0,41.9353,42.0443,41.9254,42.0146,39200.0
2013-05-08 10:40:00,42.4,42.44,42.32,42.41,70400.0,42.0245,42.0642,41.9452,42.0344,70400.0
2013-05-08 10:45:00,42.41,42.44,42.33,42.42,70400.0,42.0344,42.0642,41.9551,42.0443,70400.0
2013-05-08 10:50:00,42.42,42.49,42.42,42.45,31700.0,42.0443,42.1137,42.0443,42.0741,31700.0
2013-05-08 10:55:00,42.43,42.52,42.42,42.47,80300.0,42.0543,42.1435,42.0443,42.0939,80300.0
2013-05-08 11:00:00,42.47,42.58,42.47,42.55,22200.0,42.0939,42.2029,42.0939,42.1732,22200.0
2013-05-08 11:05:00,42.55,42.59,42.5,42.59,30000.0,42.1732,42.2128,42.1236,42.2128,30000.0
2013-05-08 11:10:00,42.58,42.58,42.49,42.5,26500.0,42.2029,42.2029,42.1137,42.1236,26500.0
2013-05-08 11:15:00,42.51,42.52,42.43,42.43,37700.0,42.1335,42.1435,42.0543,42.0543,37700.0
2013-05-08 11:20:00,42.44,42.49,42.42,42.49,32500.0,42.0642,42.1137,42.0443,42.1137,32500.0
2013-05-08 11:25:00,42.47,42.49,42.42,42.47,29500.0,42.0939,42.1137,42.0443,42.0939,29500.0
2013-05-08 11:30:00,42.47,42.52,42.44,42.5,25200.0,42.0939,42.1435,42.0642,42.1236,25200.0
2013-05-08 11:35:00,42.5,42.5,42.44,42.48,4200.0,42.1236,42.1236,42.0642,42.1038,4200.0
2013-05-08 11:40:00,42.49,42.51,42.47,42.5,3200.0,42.1137,42.1335,42.0939,42.1236,3200.0
2013-05-08 11:45:00,42.5,42.5,42.46,42.47,11000.0,42.1236,42.1236,42.084,42.0939,11000.0
2013-05-08 11:50:00,42.46,42.47,42.44,42.45,11700.0,42.084,42.0939,42.0642,42.0741,11700.0
2013-05-08 11:55:00,42.45,42.47,42.44,42.46,13500.0,42.0741,42.0939,42.0642,42.084,13500.0
2013-05-08 12:00:00,42.45,42.47,42.42,42.44,32600.0,42.0741,42.0939,42.0443,42.0642,32600.0
2013-05-08 12:05:00,42.45,42.46,42.42,42.42,16200.0,42.0741,42.084,42.0443,42.0443,16200.0
2013-05-08 12:10:00,42.42,42.44,42.41,42.42,26500.0,42.0443,42.0642,42.0344,42.0443,26500.0
2013-05-08 12:15:00,42.42,42.44,42.4,42.4,13000.0,42.0443,42.0642,42.0245,42.0245,13000.0
2013-05-08 12:20:00,42.41,42.41,42.33,42.35,46600.0,42.0344,42.0344,41.9551,41.975,46600.0
2013-05-08 12:25:00,42.36,42.37,42.29,42.3,35800.0,41.9849,41.9948,41.9155,41.9254,35800.0
2013-05-08 12:30:00,42.32,42.33,42.2,42.23,53200.0,41.9452,41.9551,41.8263,41.856,53200.0
2013-05-08 12:35:00,42.24,42.29,42.22,42.27,27000.0,41.8659,41.9155,41.8461,41.8957,27000.0
2013-05-08 12:40:00,42.27,42.36,42.27,42.34,24100.0,41.8957,41.9849,41.8957,41.965,24100.0
2013-05-08 12:45:00,42.33,42.43,42.32,42.42,38300.0,41.9551,42.0543,41.9452,42.0443,38300.0
2013-05-08 12:50:00,42.41,42.45,42.3,42.33,109800.0,42.0344,42.0741,41.9254,41.9551,109800.0
2013-05-08 12:55:00,42.35,42.37,42.32,42.33,22200.0,41.975,41.9948,41.9452,41.9551,22200.0
2013-05-08 13:00:00,42.34,42.41,42.34,42.38,35500.0,41.965,42.0344,41.965,42.0047,35500.0
2013-05-08 13:05:00,42.37,42.4,42.33,42.33,23000.0,41.9948,42.0245,41.9551,41.9551,23000.0
2013-05-08 13:10:00,42.34,42.39,42.34,42.36,12300.0,41.965,42.0146,41.965,41.9849,12300.0
2013-05-08 13:15:00,42.37,42.46,42.34,42.44,29500.0,41.9948,42.084,41.965,42.0642,29500.0
2013-05-08 13:20:00,42.46,42.46,42.37,42.38,33500.0,42.084,42.084,41.9948,42.0047,33500.0
2013-05-08 13:25:00,42.4,42.42,42.33,42.38,15600.0,42.0245,42.0443,41.9551,42.0047,15600.0
2013-05-08 13:30:00,42.37,42.38,42.34,42.37,22200.0,41.9948,42.0047,41.965,41.9948,22200.0
2013-05-08 13:35:00,42.37,42.38,42.33,42.34,36800.0,41.9948,42.0047,41.9551,41.965,36800.0
2013-05-08 13:40:00,42.34,42.37,42.32,42.36,30200.0,41.965,41.9948,41.9452,41.9849,30200.0
2013-05-08 13:45:00,42.37,42.37,42.31,42.34,26900.0,41.9948,41.9948,41.9353,41.965,26900.0
2013-05-08 13:50:00,42.35,42.4,42.32,42.36,27400.0,41.975,42.0245,41.9452,41.9849,27400.0
2013-05-08 13:55:00,42.36,42.41,42.34,42.37,14200.0,41.9849,42.0344,41.965,41.9948,14200.0
2013-05-08 14:00:00,42.37,42.39,42.34,42.36,24100.0,41.9948,42.0146,41.965,41.9849,24100.0
2013-05-08 14:05:00,42.36,42.37,42.33,42.35,23200.0,41.9849,41.9948,41.9551,41.975,23200.0
2013-05-08 14:10:00,42.34,42.41,42.34,42.4,35200.0,41.965,42.0344,41.965,42.0245,35200.0
2013-05-08 14:15:00,42.41,42.41,42.35,42.38,21400.0,42.0344,42.0344,41.975,42.0047,21400.0
2013-05-08 14:20:00,42.39,42.42,42.39,42.42,31700.0,42.0146,42.0443,42.0146,42.0443,31700.0
2013-05-08 14:25:00,42.4,42.43,42.38,42.38,12100.0,42.0245,42.0543,42.0047,42.0047,12100.0
2013-05-08 14:30:00,42.37,42.39,42.33,42.35,14900.0,41.9948,42.0146,41.9551,41.975,14900.0
2013-05-08 14:35:00,42.34,42.36,42.3,42.34,19000.0,41.965,41.9849,41.9254,41.965,19000.0
2013-05-08 14:40:00,42.34,42.37,42.31,42.31,33300.0,41.965,41.9948,41.9353,41.9353,33300.0
2013-05-08 14:45:00,42.31,42.4,42.3,42.36,25100.0,41.9353,42.0245,41.9254,41.9849,25100.0
2013-05-08 14:50:00,42.35,42.39,42.33,42.36,30000.0,41.975,42.0146,41.9551,41.9849,30000.0
2013-05-08 14:55:00,42.36,42.41,42.36,42.41,12700.0,41.9849,42.0344,41.9849,42.0344,12700.0
2013-05-08 15:00:00,42.41,42.42,42.37,42.37,30300.0,42.0344,42.0443,41.9948,41.9948,30300.0
2013-05-08 15:05:00,42.37,42.4,42.34,42.38,22200.0,41.9948,42.0245,41.965,42.0047,22200.0
2013-05-08 15:10:00,42.38,42.42,42.34,42.36,42000.0,42.0047,42.0443,41.965,41.9849,42000.0
2013-05-08 15:15:00,42.36,42.43,42.35,42.4,41700.0,41.9849,42.0543,41.975,42.0245,41700.0
2013-05-08 15:20:00,42.39,42.45,42.38,42.4,69600.0,42.0146,42.0741,42.0047,42.0245,69600.0
2013-05-08 15:25:00,42.4,42.48,42.4,42.44,45500.0,42.0245,42.1038,42.0245,42.0642,45500.0
2013-05-08 15:30:00,42.44,42.45,42.39,42.44,47400.0,42.0642,42.0741,42.0146,42.0642,47400.0
2013-05-08 15:35:00,42.44,42.45,42.36,42.4,47300.0,42.0642,42.0741,41.9849,42.0245,47300.0
2013-05-08 15:40:00,42.39,42.46,42.39,42.43,43400.0,42.0146,42.084,42.0146,42.0543,43400.0
2013-05-08 15:45:00,42.44,42.45,42.4,42.41,65600.0,42.0642,42.0741,42.0245,42.0344,65600.0
2013-05-08 15:50:00,42.41,42.42,42.31,42.31,109800.0,42.0344,42.0443,41.9353,41.9353,109800.0
2013-05-08 15:55:00,42.32,42.4,42.31,42.38,167900.0,41.9452,42.0245,41.9353,42.0047,167900.0
2013-05-09 09:30:00,42.35,42.52,42.29,42.45,49700.0,41.975,42.1435,41.9155,42.0741,49700.0
2013-05-09 09:35:00,42.44,42.46,42.32,42.4,40000.0,42.0642,42.084,41.9452,42.0245,40000.0
2013-05-09 09:40:00,42.4,42.4,42.31,42.31,84600.0,42.0245,42.0245,41.9353,41.9353,84600.0
2013-05-09 09:45:00,42.32,42.43,42.29,42.29,37900.0,41.9452,42.0543,41.9155,41.9155,37900.0
2013-05-09 09:50:00,42.29,42.51,42.28,42.51,118800.0,41.9155,42.1335,41.9056,42.1335,118800.0
2013-05-09 09:55:00,42.51,42.71,42.51,42.69,42400.0,42.1335,42.3318,42.1335,42.3119,42400.0
2013-05-09 10:00:00,42.68,42.71,42.6,42.63,56900.0,42.302,42.3318,42.2227,42.2525,56900.0
2013-05-09 10:05:00,42.62,42.64,42.51,42.56,74900.0,42.2426,42.2624,42.1335,42.1831,74900.0
2013-05-09 10:10:00,42.55,42.6,42.5,42.59,73500.0,42.1732,42.2227,42.1236,42.2128,73500.0
2013-05-09 10:15:00,42.59,42.65,42.58,42.64,88300.0,42.2128,42.2723,42.2029,42.2624,88300.0
2013-05-09 10:20:00,42.64,42.74,42.63,42.67,37800.0,42.2624,42.3615,42.2525,42.2921,37800.0
2013-05-09 10:25:00,42.66,42.72,42.61,42.69,28200.0,42.2822,42.3417,42.2327,42.3119,28200.0
2013-05-09 10:30:00,42.69,42.76,42.64,42.65,33200.0,42.3119,42.3813,42.2624,42.2723,33200.0
2013-05-09 10:35:00,42.64,42.78,42.63,42.69,56300.0,42.2624,42.4012,42.2525,42.3119,56300.0
2013-05-09 10:40:00,42.7,42.93,42.65,42.9,92100.0,42.3219,42.5498,42.2723,42.5201,92100.0
2013-05-09 10:45:00,42.91,42.98,42.85,42.89,40400.0,42.53,42.5994,42.4705,42.5102,40400.0
2013-05-09 10:50:00,42.88,42.9,42.8,42.83,18500.0,42.5003,42.5201,42.421,42.4507,18500.0
2013-05-09 10:55:00,42.83,42.9,42.75,42.8,26300.0,42.4507,42.5201,42.3714,42.421,26300.0
2013-05-09 11:00:00,42.78,42.95,42.77,42.95,57100.0,42.4012,42.5696,42.3912,42.5696,57100.0
2013-05-09 11:05:00,42.95,43.0,42.92,43.0,81300.0,42.5696,42.6192,42.5399,42.6192,81300.0
2013-05-09 11:10:00,43.0,43.19,43.0,43.12,84900.0,42.6192,42.8075,42.6192,42.7381,84900.0
2013-05-09 11:15:00,43.1,43.18,43.08,43.15,73800.0,42.7183,42.7976,42.6985,42.7679,73800.0
2013-05-09 11:20:00,43.16,43.35,43.11,43.28,85000.0,42.7778,42.9661,42.7282,42.8967,85000.0
2013-05-09 11:25:00,43.28,43.36,43.25,43.34,64800.0,42.8967,42.976,42.867,42.9562,64800.0
2013-05-09 11:30:00,43.33,43.34,43.22,43.27,54400.0,42.9463,42.9562,42.8373,42.8868,54400.0
2013-05-09 11:35:00,43.29,43.35,43.24,43.24,29800.0,42.9066,42.9661,42.8571,42.8571,29800.0
2013-05-09 11:40:00,43.25,43.29,43.23,43.26,26400.0,42.867,42.9066,42.8472,42.8769,26400.0
2013-05-09 11:45:00,43.27,43.3,43.25,43.29,37700.0,42.8868,42.9165,42.867,42.9066,37700.0
2013-05-09 11:50:00,43.28,43.35,43.27,43.34,71800.0,42.8967,42.9661,42.8868,42.9562,71800.0
2013-05-09 11:55:00,43.34,43.36,43.3,43.3,47700.0,42.9562,42.976,42.9165,42.9165,47700.0
2013-05-09 12:00:00,43.32,43.37,43.31,43.32,65500.0,42.9364,42.9859,42.9265,42.9364,65500.0
2013-05-09 12:05:00,43.32,43.33,43.22,43.22,50100.0,42.9364,42.9463,42.8373,42.8373,50100.0
2013-05-09 12:10:00,43.22,43.3,43.22,43.27,45300.0,42.8373,42.9165,42.8373,42.8868,45300.0
2013-05-09 12:15:00,43.28,43.29,43.21,43.24,24900.0,42.8967,42.9066,42.8273,42.8571,24900.0
2013-05-09 12:20:00,43.22,43.23,43.14,43.16,24700.0,42.8373,42.8472,42.758,42.7778,24700.0
2013-05-09 12:25:00,43.15,43.2,43.14,43.16,28600.0,42.7679,42.8174,42.758,42.7778,28600.0
2013-05-09 12:30:00,43.15,43.23,43.15,43.22,25900.0,42.7679,42.8472,42.7679,42.8373,25900.0
2013-05-09 12:35:00,43.22,43.24,43.2,43.22,21200.0,42.8373,42.8571,42.8174,42.8373,21200.0
2013-05-09 12:40:00,43.23,43.28,43.21,43.27,30500.0,42.8472,42.8967,42.8273,42.8868,30500.0
2013-05-09 12:45:00,43.27,43.31,43.24,43.26,47400.0,42.8868,42.9265,42.8571,42.8769,47400.0
2013-05-09 12:50:00,43.27,43.49,43.27,43.49,64400.0,42.8868,43.1049,42.8868,43.1049,64400.0
2013-05-09 12:55:00,43.48,43.62,43.46,43.55,99600.0,43.095,43.2337,43.0751,43.1643,99600.0
2013-05-09 13:00:00,43.54,43.65,43.53,43.62,103700.0,43.1544,43.2634,43.1445,43.2337,103700.0
2013-05-09 13:05:00,43.63,43.63,43.55,43.58,66900.0,43.2436,43.2436,43.1643,43.1941,66900.0
2013-05-09 13:10:00,43.57,43.62,43.47,43.47,58000.0,43.1842,43.2337,43.085,43.085,58000.0
2013-05-09 13:15:00,43.48,43.58,43.4,43.43,42100.0,43.095,43.1941,43.0157,43.0454,42100.0
2013-05-09 13:20:00,43.44,43.52,43.41,43.52,32600.0,43.0553,43.1346,43.0256,43.1346,32600.0
2013-05-09 13:25:00,43.52,43.6,43.52,43.6,40700.0,43.1346,43.2139,43.1346,43.2139,40700.0
2013-05-09 13:30:00,43.59,43.77,43.59,43.76,95400.0,43.204,43.3824,43.204,43.3725,95400.0
2013-05-09 13:35:00,43.76,43.78,43.72,43.75,65900.0,43.3725,43.3923,43.3328,43.3626,65900.0
2013-05-09 13:40:00,43.73,43.74,43.63,43.71,39600.0,43.3427,43.3526,43.2436,43.3229,39600.0
2013-05-09 13:45:00,43.71,43.74,43.66,43.72,27000.0,43.3229,43.3526,43.2734,43.3328,27000.0
2013-05-09 13:50:00,43.72,43.73,43.58,43.6,53200.0,43.3328,43.3427,43.1941,43.2139,53200.0
2013-05-09 13:55:00,43.61,43.68,43.57,43.68,41500.0,43.2238,43.2932,43.1842,43.2932,41500.0
2013-05-09 14:00:00,43.66,43.73,43.64,43.65,137200.0,43.2734,43.3427,43.2535,43.2634,137200.0
2013-05-09 14:05:00,43.64,43.64,43.52,43.52,39500.0,43.2535,43.2535,43.1346,43.1346,39500.0
2013-05-09 14:10:00,43.53,43.56,43.43,43.43,57000.0,43.1445,43.1742,43.0454,43.0454,57000.0
2013-05-09 14:15:00,43.44,43.48,43.41,43.45,54500.0,43.0553,43.095,43.0256,43.0652,54500.0
2013-05-09 14:20:00,43.46,43.47,43.4,43.47,47300.0,43.0751,43.085,43.0157,43.085,47300.0
2013-05-09 14:25:00,43.46,43.46,43.41,43.41,151200.0,43.0751,43.0751,43.0256,43.0256,151200.0
2013-05-09 14:30:00,43.43,43.45,43.36,43.42,47200.0,43.0454,43.0652,42.976,43.0355,47200.0
2013-05-09 14:35:00,43.4,43.42,43.3,43.38,152500.0,43.0157,43.0355,42.9165,42.9958,152500.0
2013-05-09 14:40:00,43.38,43.38,43.24,43.25,122300.0,42.9958,42.9958,42.8571,42.867,122300.0
2013-05-09 14:45:00,43.24,43.31,43.24,43.31,46000.0,42.8571,42.9265,42.8571,42.9265,46000.0
2013-05-09 14:50:00,43.3,43.42,43.3,43.39,125800.0,42.9165,43.0355,42.9165,43.0057,125800.0
2013-05-09 14:55:00,43.38,43.38,43.2,43.25,68800.0,42.9958,42.9958,42.8174,42.867,68800.0
2013-05-09 15:00:00,43.23,43.26,43.12,43.23,101600.0,42.8472,42.8769,42.7381,42.8472,101600.0
2013-05-09 15:05:00,43.23,43.3,43.19,43.28,171200.0,42.8472,42.9165,42.8075,42.8967,171200.0
2013-05-09 15:10:00,43.29,43.32,43.22,43.22,98900.0,42.9066,42.9364,42.8373,42.8373,98900.0
2013-05-09 15:15:00,43.21,43.32,43.21,43.28,72700.0,42.8273,42.9364,42.8273,42.8967,72700.0
2013-05-09 15:20:00,43.27,43.37,43.25,43.37,70900.0,42.8868,42.9859,42.867,42.9859,70900.0
2013-05-09 15:25:00,43.38,43.4,43.34,43.36,91900.0,42.9958,43.0157,42.9562,42.976,91900.0
2013-05-09 15:30:00,43.36,43.4,43.34,43.37,112200.0,42.976,43.0157,42.9562,42.9859,112200.0
2013-05-09 15:35:00,43.38,43.45,43.37,43.39,99700.0,42.9958,43.0652,42.9859,43.0057,99700.0
2013-05-09 15:40:00,43.39,43.4,43.34,43.34,110600.0,43.0057,43.0157,42.9562,42.9562,110600.0
2013-05-09 15:45:00,43.34,43.35,43.23,43.25,167800.0,42.9562,42.9661,42.8472,42.867,167800.0
2013-05-09 15:50:00,43.26,43.26,43.14,43.16,176800.0,42.8769,42.8769,42.758,42.7778,176800.0
2013-05-09 15:55:00,43.17,43.2,43.09,43.15,313400.0,42.7877,42.8174,42.7084,42.7679,313400.0
2013-05-10 09:30:00,43.21,43.78,43.21,43.77,149200.0,42.8273,43.3923,42.8273,43.3824,149200.0
2013-05-10 09:35:00,43.79,43.86,43.73,43.81,92500.0,43.4022,43.4716,43.3427,43.422,92500.0
2013-05-10 09:40:00,43.81,43.84,43.43,43.45,97100.0,43.422,43.4518,43.0454,43.0652,97100.0
2013-05-10 09:45:00,43.46,43.56,43.41,43.53,52600.0,43.0751,43.1742,43.0256,43.1445,52600.0
2013-05-10 09:50:00,43.51,43.66,43.47,43.61,45700.0,43.1247,43.2734,43.085,43.2238,45700.0
2013-05-10 09:55:00,43.61,43.7,43.58,43.68,36300.0,43.2238,43.313,43.1941,43.2932,36300.0
2013-05-10 10:00:00,43.68,43.86,43.67,43.84,72900.0,43.2932,43.4716,43.2833,43.4518,72900.0
2013-05-10 10:05:00,43.84,43.95,43.81,43.95,77900.0,43.4518,43.5608,43.422,43.5608,77900.0
2013-05-10 10:10:00,43.95,43.95,43.86,43.86,40100.0,43.5608,43.5608,43.4716,43.4716,40100.0
2013-05-10 10:15:00,43.86,44.03,43.86,43.99,62100.0,43.4716,43.6401,43.4716,43.6004,62100.0
2013-05-10 10:20:00,44.0,44.02,43.97,43.98,45300.0,43.6103,43.6302,43.5806,43.5905,45300.0
2013-05-10 10:25:00,43.98,44.0,43.87,43.88,37400.0,43.5905,43.6103,43.4815,43.4914,37400.0
2013-05-10 10:30:00,43.88,43.92,43.78,43.8,50300.0,43.4914,43.5311,43.3923,43.4121,50300.0
2013-05-10 10:35:00,43.8,43.81,43.56,43.56,94700.0,43.4121,43.422,43.1742,43.1742,94700.0
2013-05-10 10:40:00,43.57,43.7,43.52,43.68,31800.0,43.1842,43.313,43.1346,43.2932,31800.0
2013-05-10 10:45:00,43.69,43.75,43.6,43.62,37400.0,43.3031,43.3626,43.2139,43.2337,37400.0
2013-05-10 10:50:00,43.65,43.66,43.55,43.63,69300.0,43.2634,43.2734,43.1643,43.2436,69300.0
2013-05-10 10:55:00,43.61,43.69,43.55,43.62,27400.0,43.2238,43.3031,43.1643,43.2337,27400.0
2013-05-10 11:00:00,43.64,43.7,43.63,43.65,50000.0,43.2535,43.313,43.2436,43.2634,50000.0
2013-05-10 11:05:00,43.65,43.72,43.64,43.7,32100.0,43.2634,43.3328,43.2535,43.313,32100.0
2013-05-10 11:10:00,43.7,43.75,43.67,43.73,37200.0,43.313,43.3626,43.2833,43.3427,37200.0
2013-05-10 11:15:00,43.73,43.8,43.71,43.75,41100.0,43.3427,43.4121,43.3229,43.3626,41100.0
2013-05-10 11:20:00,43.74,43.79,43.7,43.72,29100.0,43.3526,43.4022,43.313,43.3328,29100.0
2013-05-10 11:25:00,43.72,43.78,43.7,43.76,63200.0,43.3328,43.3923,43.313,43.3725,63200.0
2013-05-10 11:30:00,43.76,43.79,43.74,43.77,55400.0,43.3725,43.4022,43.3526,43.3824,55400.0
2013-05-10 11:35:00,43.76,43.82,43.76,43.78,46100.0,43.3725,43.4319,43.3725,43.3923,46100.0
2013-05-10 11:40:00,43.76,43.8,43.72,43.78,29100.0,43.3725,43.4121,43.3328,43.3923,29100.0
2013-05-10 11:45:00,43.79,43.79,43.7,43.73,25900.0,43.4022,43.4022,43.313,43.3427,25900.0
2013-05-10 11:50:00,43.73,43.73,43.66,43.7,26300.0,43.3427,43.3427,43.2734,43.313,26300.0
2013-05-10 11:55:00,43.7,43.77,43.68,43.7,23200.0,43.313,43.3824,43.2932,43.313,23200.0
2013-05-10 12:00:00,43.68,43.72,43.64,43.64,25200.0,43.2932,43.3328,43.2535,43.2535,25200.0
2013-05-10 12:05:00,43.65,43.66,43.61,43.61,35300.0,43.2634,43.2734,43.2238,43.2238,35300.0
2013-05-10 12:10:00,43.63,43.74,43.6,43.74,34200.0,43.2436,43.3526,43.2139,43.3526,34200.0
2013-05-10 12:15:00,43.73,43.76,43.72,43.75,25400.0,43.3427,43.3725,43.3328,43.3626,25400.0
2013-05-10 12:20:00,43.75,43.79,43.73,43.78,18400.0,43.3626,43.4022,43.3427,43.3923,18400.0
2013-05-10 12:25:00,43.78,43.8,43.73,43.75,17000.0,43.3923,43.4121,43.3427,43.3626,17000.0
2013-05-10 12:30:00,43.74,43.8,43.73,43.78,26000.0,43.3526,43.4121,43.3427,43.3923,26000.0
2013-05-10 12:35:00,43.77,43.81,43.77,43.8,42600.0,43.3824,43.422,43.3824,43.4121,42600.0
2013-05-10 12:40:00,43.8,43.88,43.79,43.86,34200.0,43.4121,43.4914,43.4022,43.4716,34200.0
2013-05-10 12:45:00,43.84,43.88,43.8,43.83,28800.0,43.4518,43.4914,43.4121,43.4419,28800.0
2013-05-10 12:50:00,43.84,43.88,43.79,43.81,19300.0,43.4518,43.4914,43.4022,43.422,19300.0
2013-05-10 12:55:00,43.82,43.85,43.76,43.84,16300.0,43.4319,43.4617,43.3725,43.4518,16300.0
2013-05-10 13:00:00,43.83,43.89,43.83,43.84,22600.0,43.4419,43.5013,43.4419,43.4518,22600.0
2013-05-10 13:05:00,43.84,43.94,43.84,43.88,18300.0,43.4518,43.5509,43.4518,43.4914,18300.0
2013-05-10 13:10:00,43.88,43.9,43.84,43.87,27000.0,43.4914,43.5112,43.4518,43.4815,27000.0
2013-05-10 13:15:00,43.87,43.87,43.81,43.81,19500.0,43.4815,43.4815,43.422,43.422,19500.0
2013-05-10 13:20:00,43.81,43.82,43.77,43.82,12100.0,43.422,43.4319,43.3824,43.4319,12100.0
2013-05-10 13:25:00,43.81,43.89,43.81,43.86,11900.0,43.422,43.5013,43.422,43.4716,11900.0
2013-05-10 13:30:00,43.86,43.92,43.84,43.86,17000.0,43.4716,43.5311,43.4518,43.4716,17000.0
2013-05-10 13:35:00,43.86,43.87,43.83,43.85,13400.0,43.4716,43.4815,43.4419,43.4617,13400.0
2013-05-10 13:40:00,43.85,43.88,43.84,43.86,16400.0,43.4617,43.4914,43.4518,43.4716,16400.0
2013-05-10 13:45:00,43.85,43.9,43.84,43.88,17900.0,43.4617,43.5112,43.4518,43.4914,17900.0
2013-05-10 13:50:00,43.88,43.89,43.83,43.86,28400.0,43.4914,43.5013,43.4419,43.4716,28400.0
2013-05-10 13:55:00,43.88,43.91,43.83,43.86,17300.0,43.4914,43.5211,43.4419,43.4716,17300.0
2013-05-10 14:00:00,43.85,43.88,43.84,43.86,10300.0,43.4617,43.4914,43.4518,43.4716,10300.0
2013-05-10 14:05:00,43.86,43.99,43.86,43.99,20300.0,43.4716,43.6004,43.4716,43.6004,20300.0
2013-05-10 14:10:00,43.98,44.0,43.95,44.0,33600.0,43.5905,43.6103,43.5608,43.6103,33600.0
2013-05-10 14:15:00,44.0,44.08,43.99,44.08,52900.0,43.6103,43.6896,43.6004,43.6896,52900.0
2013-05-10 14:20:00,44.08,44.08,44.03,44.05,28200.0,43.6896,43.6896,43.6401,43.6599,28200.0
2013-05-10 14:25:00,44.04,44.15,44.04,44.13,71600.0,43.65,43.759,43.65,43.7392,71600.0
2013-05-10 14:30:00,44.15,44.17,44.11,44.11,45200.0,43.759,43.7788,43.7194,43.7194,45200.0
2013-05-10 14:35:00,44.11,44.12,44.06,44.09,35500.0,43.7194,43.7293,43.6698,43.6996,35500.0
2013-05-10 14:40:00,44.09,44.12,44.09,44.11,37400.0,43.6996,43.7293,43.6996,43.7194,37400.0
2013-05-10 14:45:00,44.1,44.12,44.06,44.07,34400.0,43.7095,43.7293,43.6698,43.6797,34400.0
2013-05-10 14:50:00,44.09,44.18,44.09,44.16,55300.0,43.6996,43.7888,43.6996,43.7689,55300.0
2013-05-10 14:55:00,44.15,44.16,44.11,44.12,54600.0,43.759,43.7689,43.7194,43.7293,54600.0
2013-05-10 15:00:00,44.12,44.16,44.11,44.13,83600.0,43.7293,43.7689,43.7194,43.7392,83600.0
2013-05-10 15:05:00,44.13,44.21,44.13,44.17,76900.0,43.7392,43.8185,43.7392,43.7788,76900.0
2013-05-10 15:10:00,44.16,44.17,44.13,44.14,53500.0,43.7689,43.7788,43.7392,43.7491,53500.0
2013-05-10 15:15:00,44.14,44.18,44.13,44.14,69800.0,43.7491,43.7888,43.7392,43.7491,69800.0
2013-05-10 15:20:00,44.13,44.15,44.09,44.1,58800.0,43.7392,43.759,43.6996,43.7095,58800.0
2013-05-10 15:25:00,44.1,44.1,44.08,44.1,57500.0,43.7095,43.7095,43.6896,43.7095,57500.0
2013-05-10 15:30:00,44.1,44.14,44.09,44.14,53000.0,43.7095,43.7491,43.6996,43.7491,53000.0
2013-05-10 15:35:00,44.14,44.19,44.14,44.15,102000.0,43.7491,43.7987,43.7491,43.759,102000.0
2013-05-10 15:40:00,44.15,44.19,44.14,44.18,84500.0,43.759,43.7987,43.7491,43.7888,84500.0
2013-05-10 15:45:00,44.17,44.25,44.15,44.2,177600.0,43.7788,43.8581,43.759,43.8086,177600.0
2013-05-10 15:50:00,44.2,44.2,44.18,44.18,111500.0,43.8086,43.8086,43.7888,43.7888,111500.0
2013-05-10 15:55:00,44.19,44.19,44.16,44.19,179800.0,43.7987,43.7987,43.7689,43.7987,179800.0
2013-05-13 09:30:00,44.33,44.35,44.06,44.28,164700.0,43.9374,43.9572,43.6698,43.8879,164700.0
2013-05-13 09:35:00,44.28,44.45,44.24,44.38,79100.0,43.8879,44.0564,43.8482,43.987,79100.0
2013-05-13 09:40:00,44.38,44.56,44.34,44.43,80800.0,43.987,44.1654,43.9473,44.0365,80800.0
2013-05-13 09:45:00,44.41,44.51,44.38,44.48,75800.0,44.0167,44.1158,43.987,44.0861,75800.0
2013-05-13 09:50:00,44.48,44.54,44.29,44.29,91200.0,44.0861,44.1456,43.8978,43.8978,91200.0
2013-05-13 09:55:00,44.29,44.3,44.21,44.26,50600.0,43.8978,43.9077,43.8185,43.868,50600.0
2013-05-13 10:00:00,44.24,44.34,44.14,44.19,70500.0,43.8482,43.9473,43.7491,43.7987,70500.0
2013-05-13 10:05:00,44.18,44.3,44.16,44.26,36900.0,43.7888,43.9077,43.7689,43.868,36900.0
2013-05-13 10:10:00,44.25,44.38,44.22,44.32,37700.0,43.8581,43.987,43.8284,43.9275,37700.0
2013-05-13 10:15:00,44.32,44.38,44.23,44.37,82600.0,43.9275,43.987,43.8383,43.9771,82600.0
2013-05-13 10:20:00,44.37,44.39,44.3,44.31,48600.0,43.9771,43.9969,43.9077,43.9176,48600.0
2013-05-13 10:25:00,44.32,44.48,44.28,44.33,56900.0,43.9275,44.0861,43.8879,43.9374,56900.0
2013-05-13 10:30:00,44.31,44.41,44.31,44.34,37300.0,43.9176,44.0167,43.9176,43.9473,37300.0
2013-05-13 10:35:00,44.35,44.39,44.31,44.32,22200.0,43.9572,43.9969,43.9176,43.9275,22200.0
2013-05-13 10:40:00,44.31,44.41,44.29,44.33,33000.0,43.9176,44.0167,43.8978,43.9374,33000.0
2013-05-13 10:45:00,44.33,44.36,44.28,44.35,21700.0,43.9374,43.9672,43.8879,43.9572,21700.0
2013-05-13 10:50:00,44.35,44.36,44.24,44.26,21600.0,43.9572,43.9672,43.8482,43.868,21600.0
2013-05-13 10:55:00,44.25,44.27,44.21,44.21,18700.0,43.8581,43.878,43.8185,43.8185,18700.0
2013-05-13 11:00:00,44.21,44.26,44.16,44.16,13100.0,43.8185,43.868,43.7689,43.7689,13100.0
2013-05-13 11:05:00,44.15,44.2,44.13,44.17,18600.0,43.759,43.8086,43.7392,43.7788,18600.0
2013-05-13 11:10:00,44.16,44.27,44.16,44.24,28800.0,43.7689,43.878,43.7689,43.8482,28800.0
2013-05-13 11:15:00,44.26,44.28,44.2,44.21,15700.0,43.868,43.8879,43.8086,43.8185,15700.0
2013-05-13 11:20:00,44.21,44.21,44.14,44.15,14000.0,43.8185,43.8185,43.7491,43.759,14000.0
2013-05-13 11:25:00,44.15,44.2,44.1,44.2,31600.0,43.759,43.8086,43.7095,43.8086,31600.0
2013-05-13 11:30:00,44.19,44.24,44.16,44.2,31100.0,43.7987,43.8482,43.7689,43.8086,31100.0
2013-05-13 11:35:00,44.2,44.27,44.19,44.25,11800.0,43.8086,43.878,43.7987,43.8581,11800.0
2013-05-13 11:40:00,44.25,44.3,44.22,44.26,9800.0,43.8581,43.9077,43.8284,43.868,9800.0
2013-05-13 11:45:00,44.27,44.35,44.27,44.34,11900.0,43.878,43.9572,43.878,43.9473,11900.0
2013-05-13 11:50:00,44.34,44.38,44.33,44.35,12200.0,43.9473,43.987,43.9374,43.9572,12200.0
2013-05-13 11:55:00,44.33,44.35,44.29,44.34,17100.0,43.9374,43.9572,43.8978,43.9473,17100.0
2013-05-13 12:00:00,44.34,44.38,44.31,44.37,11300.0,43.9473,43.987,43.9176,43.9771,11300.0
2013-05-13 12:05:00,44.36,44.37,44.31,44.33,10900.0,43.9672,43.9771,43.9176,43.9374,10900.0
2013-05-13 12:10:00,44.32,44.37,44.3,44.34,12200.0,43.9275,43.9771,43.9077,43.9473,12200.0
2013-05-13 12:15:00,44.31,44.38,44.3,44.36,26900.0,43.9176,43.987,43.9077,43.9672,26900.0
2013-05-13 12:20:00,44.36,44.41,44.33,44.38,13200.0,43.9672,44.0167,43.9374,43.987,13200.0
2013-05-13 12:25:00,44.36,44.36,44.29,44.29,12700.0,43.9672,43.9672,43.8978,43.8978,12700.0
2013-05-13 12:30:00,44.3,44.34,44.26,44.29,15100.0,43.9077,43.9473,43.868,43.8978,15100.0
2013-05-13 12:35:00,44.31,44.31,44.25,44.28,10700.0,43.9176,43.9176,43.8581,43.8879,10700.0
2013-05-13 12:40:00,44.27,44.28,44.24,44.28,13400.0,43.878,43.8879,43.8482,43.8879,13400.0
2013-05-13 12:45:00,44.26,44.33,44.26,44.31,12600.0,43.868,43.9374,43.868,43.9176,12600.0
2013-05-13 12:50:00,44.3,44.33,44.24,44.28,14400.0,43.9077,43.9374,43.8482,43.8879,14400.0
2013-05-13 12:55:00,44.25,44.26,44.22,44.24,14000.0,43.8581,43.868,43.8284,43.8482,14000.0
2013-05-13 13:00:00,44.24,44.26,44.2,44.22,18300.0,43.8482,43.868,43.8086,43.8284,18300.0
2013-05-13 13:05:00,44.21,44.25,44.2,44.24,20100.0,43.8185,43.8581,43.8086,43.8482,20100.0
2013-05-13 13:10:00,44.23,44.24,44.18,44.18,18700.0,43.8383,43.8482,43.7888,43.7888,18700.0
2013-05-13 13:15:00,44.18,44.22,44.13,44.22,31200.0,43.7888,43.8284,43.7392,43.8284,31200.0
2013-05-13 13:20:00,44.22,44.22,44.12,44.12,31900.0,43.8284,43.8284,43.7293,43.7293,31900.0
2013-05-13 13:25:00,44.12,44.12,44.05,44.08,38100.0,43.7293,43.7293,43.6599,43.6896,38100.0
2013-05-13 13:30:00,44.08,44.09,44.02,44.06,56600.0,43.6896,43.6996,43.6302,43.6698,56600.0
2013-05-13 13:35:00,44.05,44.06,44.0,44.01,34300.0,43.6599,43.6698,43.6103,43.6203,34300.0
2013-05-13 13:40:00,44.02,44.03,43.96,43.96,40100.0,43.6302,43.6401,43.5707,43.5707,40100.0
2013-05-13 13:45:00,43.97,43.98,43.92,43.93,27600.0,43.5806,43.5905,43.5311,43.541,27600.0
2013-05-13 13:50:00,43.92,44.0,43.92,44.0,18100.0,43.5311,43.6103,43.5311,43.6103,18100.0
2013-05-13 13:55:00,44.01,44.06,44.01,44.05,14100.0,43.6203,43.6698,43.6203,43.6599,14100.0
2013-05-13 14:00:00,44.04,44.04,43.97,44.04,17400.0,43.65,43.65,43.5806,43.65,17400.0
2013-05-13 14:05:00,44.04,44.05,43.97,43.99,18000.0,43.65,43.6599,43.5806,43.6004,18000.0
2013-05-13 14:10:00,44.0,44.01,43.95,43.98,12700.0,43.6103,43.6203,43.5608,43.5905,12700.0
2013-05-13 14:15:00,43.99,44.02,43.97,43.97,12400.0,43.6004,43.6302,43.5806,43.5806,12400.0
2013-05-13 14:20:00,43.96,44.06,43.95,44.06,11400.0,43.5707,43.6698,43.5608,43.6698,11400.0
2013-05-13 14:25:00,44.05,44.06,44.0,44.03,13700.0,43.6599,43.6698,43.6103,43.6401,13700.0
2013-05-13 14:30:00,44.02,44.06,44.0,44.03,23000.0,43.6302,43.6698,43.6103,43.6401,23000.0
2013-05-13 14:35:00,44.04,44.1,44.04,44.1,15500.0,43.65,43.7095,43.65,43.7095,15500.0
2013-05-13 14:40:00,44.1,44.1,44.02,44.03,16800.0,43.7095,43.7095,43.6302,43.6401,16800.0
2013-05-13 14:45:00,44.02,44.08,43.98,44.06,16400.0,43.6302,43.6896,43.5905,43.6698,16400.0
2013-05-13 14:50:00,44.06,44.06,44.0,44.01,11300.0,43.6698,43.6698,43.6103,43.6203,11300.0
2013-05-13 14:55:00,44.01,44.01,43.95,43.96,26200.0,43.6203,43.6203,43.5608,43.5707,26200.0
2013-05-13 15:00:00,43.95,44.01,43.95,43.98,26000.0,43.5608,43.6203,43.5608,43.5905,26000.0
2013-05-13 15:05:00,43.98,44.01,43.97,43.98,19100.0,43.5905,43.6203,43.5806,43.5905,19100.0
2013-05-13 15:10:00,43.97,43.99,43.87,43.92,28000.0,43.5806,43.6004,43.4815,43.5311,28000.0
2013-05-13 15:15:00,43.91,43.95,43.88,43.9,36600.0,43.5211,43.5608,43.4914,43.5112,36600.0
2013-05-13 15:20:00,43.91,43.93,43.85,43.9,38900.0,43.5211,43.541,43.4617,43.5112,38900.0
2013-05-13 15:25:00,43.91,43.94,43.83,43.87,33500.0,43.5211,43.5509,43.4419,43.4815,33500.0
2013-05-13 15:30:00,43.86,43.98,43.85,43.97,35700.0,43.4716,43.5905,43.4617,43.5806,35700.0
2013-05-13 15:35:00,43.98,44.07,43.98,44.05,38400.0,43.5905,43.6797,43.5905,43.6599,38400.0
2013-05-13 15:40:00,44.04,44.05,43.99,44.03,56900.0,43.65,43.6599,43.6004,43.6401,56900.0
2013-05-13 15:45:00,44.02,44.06,43.99,44.02,70100.0,43.6302,43.6698,43.6004,43.6302,70100.0
2013-05-13 15:50:00,44.01,44.04,43.99,44.02,96400.0,43.6203,43.65,43.6004,43.6302,96400.0
2013-05-13 15:55:00,44.01,44.04,43.97,43.97,131300.0,43.6203,43.65,43.5806,43.5806,131300.0
2013-05-14 09:30:00,44.05,44.39,44.01,44.25,87600.0,43.6599,43.9969,43.6203,43.8581,87600.0
2013-05-14 09:35:00,44.27,44.38,44.16,44.2,77300.0,43.878,43.987,43.7689,43.8086,77300.0
2013-05-14 09:40:00,44.24,44.34,44.16,44.19,61900.0,43.8482,43.9473,43.7689,43.7987,61900.0
2013-05-14 09:45:00,44.22,44.34,44.21,44.32,42800.0,43.8284,43.9473,43.8185,43.9275,42800.0
2013-05-14 09:50:00,44.34,44.4,44.32,44.33,38400.0,43.9473,44.0068,43.9275,43.9374,38400.0
2013-05-14 09:55:00,44.32,44.38,44.27,44.37,85700.0,43.9275,43.987,43.878,43.9771,85700.0
2013-05-14 10:00:00,44.36,44.49,44.35,44.45,79900.0,43.9672,44.096,43.9572,44.0564,79900.0
2013-05-14 10:05:00,44.45,44.59,44.44,44.58,102400.0,44.0564,44.1951,44.0465,44.1852,102400.0
2013-05-14 10:10:00,44.57,44.58,44.51,44.52,16700.0,44.1753,44.1852,44.1158,44.1257,16700.0
2013-05-14 10:15:00,44.52,44.6,44.49,44.53,36400.0,44.1257,44.205,44.096,44.1357,36400.0
2013-05-14 10:20:00,44.54,44.56,44.49,44.53,27900.0,44.1456,44.1654,44.096,44.1357,27900.0
2013-05-14 10:25:00,44.55,44.68,44.53,44.66,31100.0,44.1555,44.2843,44.1357,44.2645,31100.0
2013-05-14 10:30:00,44.66,44.78,44.66,44.76,65200.0,44.2645,44.3834,44.2645,44.3636,65200.0
2013-05-14 10:35:00,44.74,44.83,44.74,44.81,47600.0,44.3438,44.433,44.3438,44.4132,47600.0
2013-05-14 10:40:00,44.8,44.82,44.76,44.78,41000.0,44.4033,44.4231,44.3636,44.3834,41000.0
2013-05-14 10:45:00,44.77,44.83,44.76,44.79,29700.0,44.3735,44.433,44.3636,44.3934,29700.0
2013-05-14 10:50:00,44.8,44.84,44.73,44.84,67000.0,44.4033,44.4429,44.3339,44.4429,67000.0
2013-05-14 10:55:00,44.82,44.91,44.82,44.91,46700.0,44.4231,44.5123,44.4231,44.5123,46700.0
2013-05-14 11:00:00,44.9,44.91,44.84,44.88,41900.0,44.5024,44.5123,44.4429,44.4826,41900.0
2013-05-14 11:05:00,44.87,44.91,44.87,44.88,30200.0,44.4726,44.5123,44.4726,44.4826,30200.0
2013-05-14 11:10:00,44.88,44.9,44.87,44.88,63100.0,44.4826,44.5024,44.4726,44.4826,63100.0
2013-05-14 11:15:00,44.88,44.88,44.78,44.82,26400.0,44.4826,44.4826,44.3834,44.4231,26400.0
2013-05-14 11:20:00,44.82,44.84,44.75,44.78,37700.0,44.4231,44.4429,44.3537,44.3834,37700.0
2013-05-14 11:25:00,44.79,44.79,44.71,44.72,29600.0,44.3934,44.3934,44.3141,44.324,29600.0
2013-05-14 11:30:00,44.72,44.78,44.72,44.74,32400.0,44.324,44.3834,44.324,44.3438,32400.0
2013-05-14 11:35:00,44.75,44.75,44.67,44.7,21300.0,44.3537,44.3537,44.2744,44.3041,21300.0
2013-05-14 11:40:00,44.69,44.78,44.69,44.76,38300.0,44.2942,44.3834,44.2942,44.3636,38300.0
2013-05-14 11:45:00,44.77,44.78,44.73,44.77,56600.0,44.3735,44.3834,44.3339,44.3735,56600.0
2013-05-14 11:50:00,44.76,44.83,44.73,44.83,59700.0,44.3636,44.433,44.3339,44.433,59700.0
2013-05-14 11:55:00,44.82,44.85,44.77,44.81,53500.0,44.4231,44.4528,44.3735,44.4132,53500.0
2013-05-14 12:00:00,44.8,44.83,44.77,44.82,27200.0,44.4033,44.433,44.3735,44.4231,27200.0
2013-05-14 12:05:00,44.82,44.83,44.79,44.82,22300.0,44.4231,44.433,44.3934,44.4231,22300.0
2013-05-14 12:10:00,44.8,44.87,44.8,44.84,21800.0,44.4033,44.4726,44.4033,44.4429,21800.0
2013-05-14 12:15:00,44.84,44.88,44.83,44.88,16000.0,44.4429,44.4826,44.433,44.4826,16000.0
2013-05-14 12:20:00,44.88,44.89,44.82,44.82,22300.0,44.4826,44.4925,44.4231,44.4231,22300.0
2013-05-14 12:25:00,44.81,44.86,44.79,44.82,35200.0,44.4132,44.4627,44.3934,44.4231,35200.0
2013-05-14 12:30:00,44.83,44.84,44.78,44.82,22100.0,44.433,44.4429,44.3834,44.4231,22100.0
2013-05-14 12:35:00,44.83,44.87,44.79,44.86,40200.0,44.433,44.4726,44.3934,44.4627,40200.0
2013-05-14 12:40:00,44.86,44.92,44.86,44.92,23900.0,44.4627,44.5222,44.4627,44.5222,23900.0
2013-05-14 12:45:00,44.91,44.94,44.87,44.89,35000.0,44.5123,44.542,44.4726,44.4925,35000.0
2013-05-14 12:50:00,44.89,44.94,44.86,44.86,19000.0,44.4925,44.542,44.4627,44.4627,19000.0
2013-05-14 12:55:00,44.86,44.9,44.84,44.86,28300.0,44.4627,44.5024,44.4429,44.4627,28300.0
2013-05-14 13:00:00,44.84,44.86,44.82,44.85,18200.0,44.4429,44.4627,44.4231,44.4528,18200.0
2013-05-14 13:05:00,44.85,44.89,44.83,44.89,22800.0,44.4528,44.4925,44.433,44.4925,22800.0
2013-05-14 13:10:00,44.88,44.88,44.84,44.86,21300.0,44.4826,44.4826,44.4429,44.4627,21300.0
2013-05-14 13:15:00,44.86,44.88,44.85,44.88,24200.0,44.4627,44.4826,44.4528,44.4826,24200.0
2013-05-14 13:20:00,44.89,44.94,44.89,44.92,31000.0,44.4925,44.542,44.4925,44.5222,31000.0
2013-05-14 13:25:00,44.92,44.94,44.83,44.85,43700.0,44.5222,44.542,44.433,44.4528,43700.0
2013-05-14 13:30:00,44.85,44.86,44.7,44.75,82900.0,44.4528,44.4627,44.3041,44.3537,82900.0
2013-05-14 13:35:00,44.76,44.77,44.71,44.75,29200.0,44.3636,44.3735,44.3141,44.3537,29200.0
2013-05-14 13:40:00,44.75,44.8,44.73,44.76,23100.0,44.3537,44.4033,44.3339,44.3636,23100.0
2013-05-14 13:45:00,44.76,44.83,44.75,44.78,39100.0,44.3636,44.433,44.3537,44.3834,39100.0
2013-05-14 13:50:00,44.78,44.8,44.75,44.75,33900.0,44.3834,44.4033,44.3537,44.3537,33900.0
2013-05-14 13:55:00,44.75,44.79,44.72,44.76,29600.0,44.3537,44.3934,44.324,44.3636,29600.0
2013-05-14 14:00:00,44.76,44.76,44.69,44.73,41700.0,44.3636,44.3636,44.2942,44.3339,41700.0
2013-05-14 14:05:00,44.73,44.74,44.69,44.69,33800.0,44.3339,44.3438,44.2942,44.2942,33800.0
2013-05-14 14:10:00,44.69,44.79,44.66,44.76,33000.0,44.2942,44.3934,44.2645,44.3636,33000.0
2013-05-14 14:15:00,44.76,44.8,44.73,44.8,50700.0,44.3636,44.4033,44.3339,44.4033,50700.0
2013-05-14 14:20:00,44.8,44.81,44.72,44.72,36000.0,44.4033,44.4132,44.324,44.324,36000.0
2013-05-14 14:25:00,44.73,44.73,44.63,44.7,21700.0,44.3339,44.3339,44.2348,44.3041,21700.0
2013-05-14 14:30:00,44.7,44.76,44.69,44.75,25700.0,44.3041,44.3636,44.2942,44.3537,25700.0
2013-05-14 14:35:00,44.75,44.8,44.74,44.77,31200.0,44.3537,44.4033,44.3438,44.3735,31200.0
2013-05-14 14:40:00,44.77,44.79,44.72,44.74,35300.0,44.3735,44.3934,44.324,44.3438,35300.0
2013-05-14 14:45:00,44.74,44.82,44.73,44.78,42600.0,44.3438,44.4231,44.3339,44.3834,42600.0
2013-05-14 14:50:00,44.79,44.81,44.74,44.78,41100.0,44.3934,44.4132,44.3438,44.3834,41100.0
2013-05-14 14:55:00,44.79,44.79,44.74,44.76,42600.0,44.3934,44.3934,44.3438,44.3636,42600.0
2013-05-14 15:00:00,44.74,44.8,44.71,44.8,42400.0,44.3438,44.4033,44.3141,44.4033,42400.0
2013-05-14 15:05:00,44.81,44.84,44.78,44.82,43300.0,44.4132,44.4429,44.3834,44.4231,43300.0
2013-05-14 15:10:00,44.82,44.85,44.8,44.83,46800.0,44.4231,44.4528,44.4033,44.433,46800.0
2013-05-14 15:15:00,44.84,44.87,44.79,44.8,38600.0,44.4429,44.4726,44.3934,44.4033,38600.0
2013-05-14 15:20:00,44.81,44.84,44.77,44.84,57300.0,44.4132,44.4429,44.3735,44.4429,57300.0
2013-05-14 15:25:00,44.84,44.92,44.82,44.92,75700.0,44.4429,44.5222,44.4231,44.5222,75700.0
2013-05-14 15:30:00,44.92,44.95,44.82,44.94,86000.0,44.5222,44.5519,44.4231,44.542,86000.0
2013-05-14 15:35:00,44.94,44.96,44.91,44.93,111000.0,44.542,44.5618,44.5123,44.5321,111000.0
2013-05-14 15:40:00,44.93,44.95,44.89,44.92,80400.0,44.5321,44.5519,44.4925,44.5222,80400.0
2013-05-14 15:45:00,44.93,45.04,44.92,45.04,165500.0,44.5321,44.6411,44.5222,44.6411,165500.0
2013-05-14 15:50:00,45.03,45.04,44.93,44.95,162000.0,44.6312,44.6411,44.5321,44.5519,162000.0
2013-05-14 15:55:00,44.96,45.0,44.95,44.99,207600.0,44.5618,44.6015,44.5519,44.5916,207600.0
2013-05-15 09:30:00,45.03,45.04,44.84,44.92,142500.0,44.6312,44.6411,44.4429,44.5222,142500.0
2013-05-15 09:35:00,44.88,44.9,44.72,44.73,81900.0,44.4826,44.5024,44.324,44.3339,81900.0
2013-05-15 09:40:00,44.74,44.8,44.62,44.63,46500.0,44.3438,44.4033,44.2249,44.2348,46500.0
2013-05-15 09:45:00,44.64,44.69,44.61,44.66,38800.0,44.2447,44.2942,44.2149,44.2645,38800.0
2013-05-15 09:50:00,44.66,44.72,44.62,44.62,36300.0,44.2645,44.324,44.2249,44.2249,36300.0
2013-05-15 09:55:00,44.62,44.75,44.53,44.69,52500.0,44.2249,44.3537,44.1357,44.2942,52500.0
2013-05-15 10:00:00,44.68,44.71,44.61,44.68,37300.0,44.2843,44.3141,44.2149,44.2843,37300.0
2013-05-15 10:05:00,44.67,44.73,44.65,44.65,34300.0,44.2744,44.3339,44.2546,44.2546,34300.0
2013-05-15 10:10:00,44.65,44.66,44.54,44.57,63600.0,44.2546,44.2645,44.1456,44.1753,63600.0
2013-05-15 10:15:00,44.56,44.57,44.41,44.48,63400.0,44.1654,44.1753,44.0167,44.0861,63400.0
2013-05-15 10:20:00,44.49,44.63,44.49,44.51,68100.0,44.096,44.2348,44.096,44.1158,68100.0
2013-05-15 10:25:00,44.51,44.6,44.48,44.55,22200.0,44.1158,44.205,44.0861,44.1555,22200.0
2013-05-15 10:30:00,44.54,44.65,44.54,44.65,27400.0,44.1456,44.2546,44.1456,44.2546,27400.0
2013-05-15 10:35:00,44.65,44.74,44.65,44.74,36800.0,44.2546,44.3438,44.2546,44.3438,36800.0
2013-05-15 10:40:00,44.74,44.78,44.63,44.64,33900.0,44.3438,44.3834,44.2348,44.2447,33900.0
2013-05-15 10:45:00,44.64,44.71,44.63,44.67,28300.0,44.2447,44.3141,44.2348,44.2744,28300.0
2013-05-15 10:50:00,44.67,44.73,44.67,44.68,22800.0,44.2744,44.3339,44.2744,44.2843,22800.0
2013-05-15 10:55:00,44.68,44.71,44.65,44.71,42500.0,44.2843,44.3141,44.2546,44.3141,42500.0
2013-05-15 11:00:00,44.71,44.76,44.68,44.73,42600.0,44.3141,44.3636,44.2843,44.3339,42600.0
2013-05-15 11:05:00,44.73,44.78,44.69,44.75,31100.0,44.3339,44.3834,44.2942,44.3537,31100.0
2013-05-15 11:10:00,44.75,44.83,44.75,44.81,20700.0,44.3537,44.433,44.3537,44.4132,20700.0
2013-05-15 11:15:00,44.82,44.86,44.77,44.81,21200.0,44.4231,44.4627,44.3735,44.4132,21200.0
2013-05-15 11:20:00,44.8,44.84,44.79,44.82,15900.0,44.4033,44.4429,44.3934,44.4231,15900.0
2013-05-15 11:25:00,44.82,44.83,44.75,44.8,14900.0,44.4231,44.433,44.3537,44.4033,14900.0
2013-05-15 11:30:00,44.78,44.79,44.71,44.71,15000.0,44.3834,44.3934,44.3141,44.3141,15000.0
2013-05-15 11:35:00,44.71,44.76,44.68,44.75,12000.0,44.3141,44.3636,44.2843,44.3537,12000.0
2013-05-15 11:40:00,44.75,44.75,44.64,44.64,55000.0,44.3537,44.3537,44.2447,44.2447,55000.0
2013-05-15 11:45:00,44.64,44.65,44.61,44.61,20300.0,44.2447,44.2546,44.2149,44.2149,20300.0
2013-05-15 11:50:00,44.62,44.66,44.58,44.66,18000.0,44.2249,44.2645,44.1852,44.2645,18000.0
2013-05-15 11:55:00,44.66,44.68,44.61,44.63,17100.0,44.2645,44.2843,44.2149,44.2348,17100.0
2013-05-15 12:00:00,44.62,44.67,44.59,44.64,20500.0,44.2249,44.2744,44.1951,44.2447,20500.0
2013-05-15 12:05:00,44.65,44.7,44.64,44.67,27000.0,44.2546,44.3041,44.2447,44.2744,27000.0
2013-05-15 12:10:00,44.69,44.75,44.67,44.75,29300.0,44.2942,44.3537,44.2744,44.3537,29300.0
2013-05-15 12:15:00,44.74,44.79,44.72,44.76,19500.0,44.3438,44.3934,44.324,44.3636,19500.0
2013-05-15 12:20:00,44.76,44.8,44.73,44.78,21400.0,44.3636,44.4033,44.3339,44.3834,21400.0
2013-05-15 12:25:00,44.77,44.88,44.77,44.8,23900.0,44.3735,44.4826,44.3735,44.4033,23900.0
2013-05-15 12:30:00,44.83,44.92,44.82,44.9,32100.0,44.433,44.5222,44.4231,44.5024,32100.0
2013-05-15 12:35:00,44.88,44.94,44.88,44.91,23300.0,44.4826,44.542,44.4826,44.5123,23300.0
2013-05-15 12:40:00,44.92,44.97,44.9,44.91,23800.0,44.5222,44.5718,44.5024,44.5123,23800.0
2013-05-15 12:45:00,44.91,44.97,44.91,44.96,25500.0,44.5123,44.5718,44.5123,44.5618,25500.0
2013-05-15 12:50:00,44.94,45.0,44.93,44.97,27600.0,44.542,44.6015,44.5321,44.5718,27600.0
2013-05-15 12:55:00,44.99,45.04,44.98,45.04,61800.0,44.5916,44.6411,44.5817,44.6411,61800.0
2013-05-15 13:00:00,45.04,45.07,44.92,44.95,42300.0,44.6411,44.6709,44.5222,44.5519,42300.0
2013-05-15 13:05:00,44.94,44.95,44.91,44.91,22200.0,44.542,44.5519,44.5123,44.5123,22200.0
2013-05-15 13:10:00,44.92,44.94,44.88,44.9,23300.0,44.5222,44.542,44.4826,44.5024,23300.0
2013-05-15 13:15:00,44.91,44.92,44.88,44.9,9800.0,44.5123,44.5222,44.4826,44.5024,9800.0
2013-05-15 13:20:00,44.9,44.91,44.79,44.8,23100.0,44.5024,44.5123,44.3934,44.4033,23100.0
2013-05-15 13:25:00,44.79,44.86,44.79,44.86,13900.0,44.3934,44.4627,44.3934,44.4627,13900.0
2013-05-15 13:30:00,44.87,44.96,44.85,44.95,24400.0,44.4726,44.5618,44.4528,44.5519,24400.0
2013-05-15 13:35:00,44.96,44.99,44.91,44.91,17500.0,44.5618,44.5916,44.5123,44.5123,17500.0
2013-05-15 13:40:00,44.91,44.91,44.83,44.84,21500.0,44.5123,44.5123,44.433,44.4429,21500.0
2013-05-15 13:45:00,44.84,44.94,44.83,44.94,26200.0,44.4429,44.542,44.433,44.542,26200.0
2013-05-15 13:50:00,44.95,44.99,44.93,44.95,13700.0,44.5519,44.5916,44.5321,44.5519,13700.0
2013-05-15 13:55:00,44.95,44.96,44.86,44.86,28800.0,44.5519,44.5618,44.4627,44.4627,28800.0
2013-05-15 14:00:00,44.85,44.93,44.85,44.9,17700.0,44.4528,44.5321,44.4528,44.5024,17700.0
2013-05-15 14:05:00,44.9,44.91,44.84,44.9,22000.0,44.5024,44.5123,44.4429,44.5024,22000.0
2013-05-15 14:10:00,44.91,44.92,44.82,44.82,31200.0,44.5123,44.5222,44.4231,44.4231,31200.0
2013-05-15 14:15:00,44.83,44.83,44.76,44.77,14000.0,44.433,44.433,44.3636,44.3735,14000.0
2013-05-15 14:20:00,44.77,44.78,44.74,44.76,19500.0,44.3735,44.3834,44.3438,44.3636,19500.0
2013-05-15 14:25:00,44.76,44.82,44.75,44.82,42400.0,44.3636,44.4231,44.3537,44.4231,42400.0
2013-05-15 14:30:00,44.83,44.87,44.82,44.85,29000.0,44.433,44.4726,44.4231,44.4528,29000.0
2013-05-15 14:35:00,44.85,44.87,44.75,44.76,17300.0,44.4528,44.4726,44.3537,44.3636,17300.0
2013-05-15 14:40:00,44.76,44.85,44.69,44.69,18600.0,44.3636,44.4528,44.2942,44.2942,18600.0
2013-05-15 14:45:00,44.7,44.79,44.69,44.76,20700.0,44.3041,44.3934,44.2942,44.3636,20700.0
2013-05-15 14:50:00,44.76,44.78,44.71,44.78,21900.0,44.3636,44.3834,44.3141,44.3834,21900.0
2013-05-15 14:55:00,44.78,44.8,44.71,44.75,22900.0,44.3834,44.4033,44.3141,44.3537,22900.0
2013-05-15 15:00:00,44.76,44.76,44.7,44.75,28800.0,44.3636,44.3636,44.3041,44.3537,28800.0
2013-05-15 15:05:00,44.75,44.8,44.73,44.8,27700.0,44.3537,44.4033,44.3339,44.4033,27700.0
2013-05-15 15:10:00,44.79,44.83,44.78,44.8,41400.0,44.3934,44.433,44.3834,44.4033,41400.0
2013-05-15 15:15:00,44.8,44.81,44.71,44.73,28200.0,44.4033,44.4132,44.3141,44.3339,28200.0
2013-05-15 15:20:00,44.73,44.75,44.68,44.72,32100.0,44.3339,44.3537,44.2843,44.324,32100.0
2013-05-15 15:25:00,44.73,44.77,44.72,44.74,32200.0,44.3339,44.3735,44.324,44.3438,32200.0
2013-05-15 15:30:00,44.75,44.8,44.74,44.78,34400.0,44.3537,44.4033,44.3438,44.3834,34400.0
2013-05-15 15:35:00,44.78,44.8,44.73,44.75,103000.0,44.3834,44.4033,44.3339,44.3537,103000.0
2013-05-15 15:40:00,44.75,44.76,44.71,44.74,127700.0,44.3537,44.3636,44.3141,44.3438,127700.0
2013-05-15 15:45:00,44.73,44.8,44.69,44.71,97300.0,44.3339,44.4033,44.2942,44.3141,97300.0
2013-05-15 15:50:00,44.72,44.79,44.72,44.77,67400.0,44.324,44.3934,44.324,44.3735,67400.0
2013-05-15 15:55:00,44.77,44.85,44.76,44.81,79200.0,44.3735,44.4528,44.3636,44.4132,79200.0
2013-05-16 09:30:00,45.45,46.1,45.29,46.09,285700.0,45.0475,45.6918,44.8889,45.6818,285700.0
2013-05-16 09:35:00,46.1,46.44,46.05,46.25,262300.0,45.6918,46.0287,45.6422,45.8404,262300.0
2013-05-16 09:40:00,46.24,46.59,46.21,46.49,270100.0,45.8305,46.1774,45.8008,46.0783,270100.0
2013-05-16 09:45:00,46.51,47.06,46.48,46.91,318000.0,46.0981,46.6432,46.0684,46.4946,318000.0
2013-05-16 09:50:00,46.97,47.25,46.93,47.18,203000.0,46.554,46.8316,46.5144,46.7622,203000.0
2013-05-16 09:55:00,47.18,47.31,47.06,47.16,183000.0,46.7622,46.891,46.6432,46.7424,183000.0
2013-05-16 10:00:00,47.16,47.28,46.74,46.74,216500.0,46.7424,46.8613,46.3261,46.3261,216500.0
2013-05-16 10:05:00,46.74,46.85,46.5,46.56,199900.0,46.3261,46.4351,46.0882,46.1477,199900.0
2013-05-16 10:10:00,46.56,46.72,46.56,46.7,94800.0,46.1477,46.3063,46.1477,46.2864,94800.0
2013-05-16 10:15:00,46.7,46.72,46.52,46.58,139700.0,46.2864,46.3063,46.108,46.1675,139700.0
2013-05-16 10:20:00,46.58,46.72,46.54,46.57,91800.0,46.1675,46.3063,46.1279,46.1576,91800.0
2013-05-16 10:25:00,46.6,46.69,46.57,46.57,49800.0,46.1873,46.2765,46.1576,46.1576,49800.0
2013-05-16 10:30:00,46.61,46.62,46.39,46.46,182500.0,46.1972,46.2071,45.9792,46.0486,182500.0
2013-05-16 10:35:00,46.47,46.58,46.35,46.54,73700.0,46.0585,46.1675,45.9395,46.1279,73700.0
2013-05-16 10:40:00,46.53,46.6,46.5,46.5,81800.0,46.1179,46.1873,46.0882,46.0882,81800.0
2013-05-16 10:45:00,46.51,46.67,46.5,46.56,55900.0,46.0981,46.2567,46.0882,46.1477,55900.0
2013-05-16 10:50:00,46.58,46.78,46.56,46.78,77200.0,46.1675,46.3657,46.1477,46.3657,77200.0
2013-05-16 10:55:00,46.77,46.78,46.59,46.66,55300.0,46.3558,46.3657,46.1774,46.2468,55300.0
2013-05-16 11:00:00,46.65,46.74,46.59,46.71,54300.0,46.2369,46.3261,46.1774,46.2963,54300.0
2013-05-16 11:05:00,46.69,46.71,46.5,46.53,48500.0,46.2765,46.2963,46.0882,46.1179,48500.0
2013-05-16 11:10:00,46.51,46.59,46.5,46.58,36500.0,46.0981,46.1774,46.0882,46.1675,36500.0
2013-05-16 11:15:00,46.57,46.68,46.53,46.53,35300.0,46.1576,46.2666,46.1179,46.1179,35300.0
2013-05-16 11:20:00,46.54,46.57,46.5,46.53,27500.0,46.1279,46.1576,46.0882,46.1179,27500.0
2013-05-16 11:25:00,46.52,46.55,46.5,46.52,27400.0,46.108,46.1378,46.0882,46.108,27400.0
2013-05-16 11:30:00,46.52,46.6,46.51,46.57,39800.0,46.108,46.1873,46.0981,46.1576,39800.0
2013-05-16 11:35:00,46.57,46.62,46.53,46.55,27800.0,46.1576,46.2071,46.1179,46.1378,27800.0
2013-05-16 11:40:00,46.55,46.57,46.51,46.52,25700.0,46.1378,46.1576,46.0981,46.108,25700.0
2013-05-16 11:45:00,46.53,46.55,46.5,46.55,46500.0,46.1179,46.1378,46.0882,46.1378,46500.0
2013-05-16 11:50:00,46.54,46.58,46.51,46.51,26900.0,46.1279,46.1675,46.0981,46.0981,26900.0
2013-05-16 11:55:00,46.51,46.54,46.38,46.46,120300.0,46.0981,46.1279,45.9693,46.0486,120300.0
2013-05-16 12:00:00,46.46,46.51,46.43,46.48,32300.0,46.0486,46.0981,46.0188,46.0684,32300.0
2013-05-16 12:05:00,46.47,46.51,46.42,46.5,24700.0,46.0585,46.0981,46.0089,46.0882,24700.0
2013-05-16 12:10:00,46.49,46.51,46.45,46.49,23600.0,46.0783,46.0981,46.0387,46.0783,23600.0
2013-05-16 12:15:00,46.5,46.5,46.46,46.48,14000.0,46.0882,46.0882,46.0486,46.0684,14000.0
2013-05-16 12:20:00,46.49,46.52,46.46,46.47,49100.0,46.0783,46.108,46.0486,46.0585,49100.0
2013-05-16 12:25:00,46.47,46.48,46.42,46.46,36900.0,46.0585,46.0684,46.0089,46.0486,36900.0
2013-05-16 12:30:00,46.45,46.46,46.35,46.35,37600.0,46.0387,46.0486,45.9395,45.9395,37600.0
2013-05-16 12:35:00,46.35,46.35,46.22,46.25,49500.0,45.9395,45.9395,45.8107,45.8404,49500.0
2013-05-16 12:40:00,46.25,46.28,46.23,46.26,27300.0,45.8404,45.8702,45.8206,45.8503,27300.0
2013-05-16 12:45:00,46.26,46.31,46.25,46.3,25800.0,45.8503,45.8999,45.8404,45.89,25800.0
2013-05-16 12:50:00,46.29,46.3,46.23,46.24,14800.0,45.8801,45.89,45.8206,45.8305,14800.0
2013-05-16 12:55:00,46.25,46.25,46.17,46.22,39700.0,45.8404,45.8404,45.7611,45.8107,39700.0
2013-05-16 13:00:00,46.2,46.25,46.18,46.25,26300.0,45.7909,45.8404,45.771,45.8404,26300.0
2013-05-16 13:05:00,46.25,46.25,46.16,46.21,34600.0,45.8404,45.8404,45.7512,45.8008,34600.0
2013-05-16 13:10:00,46.18,46.2,46.16,46.19,20900.0,45.771,45.7909,45.7512,45.781,20900.0
2013-05-16 13:15:00,46.18,46.19,46.16,46.18,16000.0,45.771,45.781,45.7512,45.771,16000.0
2013-05-16 13:20:00,46.18,46.19,46.14,46.14,89700.0,45.771,45.781,45.7314,45.7314,89700.0
2013-05-16 13:25:00,46.14,46.17,46.07,46.1,23900.0,45.7314,45.7611,45.662,45.6918,23900.0
2013-05-16 13:30:00,46.09,46.13,46.08,46.11,52200.0,45.6818,45.7215,45.6719,45.7017,52200.0
2013-05-16 13:35:00,46.12,46.12,46.08,46.12,33300.0,45.7116,45.7116,45.6719,45.7116,33300.0
2013-05-16 13:40:00,46.12,46.17,46.12,46.13,45600.0,45.7116,45.7611,45.7116,45.7215,45600.0
2013-05-16 13:45:00,46.13,46.14,46.05,46.1,48700.0,45.7215,45.7314,45.6422,45.6918,48700.0
2013-05-16 13:50:00,46.09,46.12,46.04,46.06,55500.0,45.6818,45.7116,45.6323,45.6521,55500.0
2013-05-16 13:55:00,46.06,46.11,46.04,46.1,55500.0,45.6521,45.7017,45.6323,45.6918,55500.0
2013-05-16 14:00:00,46.1,46.14,46.07,46.12,38100.0,45.6918,45.7314,45.662,45.7116,38100.0
2013-05-16 14:05:00,46.13,46.19,46.12,46.19,33700.0,45.7215,45.781,45.7116,45.781,33700.0
2013-05-16 14:10:00,46.19,46.4,46.18,46.35,55300.0,45.781,45.9891,45.771,45.9395,55300.0
2013-05-16 14:15:00,46.34,46.35,46.26,46.27,25300.0,45.9296,45.9395,45.8503,45.8602,25300.0
2013-05-16 14:20:00,46.26,46.32,46.22,46.31,26400.0,45.8503,45.9098,45.8107,45.8999,26400.0
2013-05-16 14:25:00,46.32,46.4,46.29,46.35,36300.0,45.9098,45.9891,45.8801,45.9395,36300.0
2013-05-16 14:30:00,46.33,46.41,46.32,46.35,34300.0,45.9197,45.999,45.9098,45.9395,34300.0
2013-05-16 14:35:00,46.35,46.37,46.31,46.37,30200.0,45.9395,45.9594,45.8999,45.9594,30200.0
2013-05-16 14:40:00,46.36,46.37,46.24,46.27,21900.0,45.9494,45.9594,45.8305,45.8602,21900.0
2013-05-16 14:45:00,46.26,46.38,46.25,46.35,47100.0,45.8503,45.9693,45.8404,45.9395,47100.0
2013-05-16 14:50:00,46.37,46.42,46.36,46.38,63300.0,45.9594,46.0089,45.9494,45.9693,63300.0
2013-05-16 14:55:00,46.38,46.39,46.28,46.3,54100.0,45.9693,45.9792,45.8702,45.89,54100.0
2013-05-16 15:00:00,46.3,46.31,46.2,46.25,36600.0,45.89,45.8999,45.7909,45.8404,36600.0
2013-05-16 15:05:00,46.24,46.24,46.19,46.22,31700.0,45.8305,45.8305,45.781,45.8107,31700.0
2013-05-16 15:10:00,46.22,46.29,46.21,46.27,52600.0,45.8107,45.8801,45.8008,45.8602,52600.0
2013-05-16 15:15:00,46.28,46.28,46.2,46.25,63200.0,45.8702,45.8702,45.7909,45.8404,63200.0
2013-05-16 15:20:00,46.25,46.27,46.13,46.22,91700.0,45.8404,45.8602,45.7215,45.8107,91700.0
2013-05-16 15:25:00,46.23,46.25,46.18,46.23,66600.0,45.8206,45.8404,45.771,45.8206,66600.0
2013-05-16 15:30:00,46.23,46.26,46.19,46.25,107900.0,45.8206,45.8503,45.781,45.8404,107900.0
2013-05-16 15:35:00,46.25,46.28,46.23,46.25,124800.0,45.8404,45.8702,45.8206,45.8404,124800.0
2013-05-16 15:40:00,46.24,46.27,46.23,46.24,120000.0,45.8305,45.8602,45.8206,45.8305,120000.0
2013-05-16 15:45:00,46.23,46.29,46.17,46.23,196400.0,45.8206,45.8801,45.7611,45.8206,196400.0
2013-05-16 15:50:00,46.23,46.26,46.17,46.18,211900.0,45.8206,45.8503,45.7611,45.771,211900.0
2013-05-16 15:55:00,46.18,46.24,46.15,46.15,339300.0,45.771,45.8305,45.7413,45.7413,339300.0
2013-05-17 09:30:00,46.18,46.18,45.81,45.81,283300.0,45.771,45.771,45.4043,45.4043,283300.0
2013-05-17 09:35:00,45.85,45.98,45.75,45.91,51700.0,45.444,45.5728,45.3448,45.5034,51700.0
2013-05-17 09:40:00,45.89,45.97,45.79,45.8,54000.0,45.4836,45.5629,45.3845,45.3944,54000.0
2013-05-17 09:45:00,45.79,45.9,45.76,45.84,51100.0,45.3845,45.4935,45.3548,45.4341,51100.0
2013-05-17 09:50:00,45.82,46.25,45.81,46.23,153800.0,45.4142,45.8404,45.4043,45.8206,153800.0
2013-05-17 09:55:00,46.22,46.36,46.19,46.2,120300.0,45.8107,45.9494,45.781,45.7909,120300.0
2013-05-17 10:00:00,46.21,46.27,46.2,46.25,63100.0,45.8008,45.8602,45.7909,45.8404,63100.0
2013-05-17 10:05:00,46.24,46.52,46.22,46.48,81300.0,45.8305,46.108,45.8107,46.0684,81300.0
2013-05-17 10:10:00,46.48,46.51,46.38,46.45,51400.0,46.0684,46.0981,45.9693,46.0387,51400.0
2013-05-17 10:15:00,46.45,46.47,46.38,46.43,72200.0,46.0387,46.0585,45.9693,46.0188,72200.0
2013-05-17 10:20:00,46.42,46.53,46.39,46.5,35200.0,46.0089,46.1179,45.9792,46.0882,35200.0
2013-05-17 10:25:00,46.5,46.53,46.44,46.5,59300.0,46.0882,46.1179,46.0287,46.0882,59300.0
2013-05-17 10:30:00,46.51,46.56,46.34,46.41,51400.0,46.0981,46.1477,45.9296,45.999,51400.0
2013-05-17 10:35:00,46.42,46.51,46.32,46.35,46000.0,46.0089,46.0981,45.9098,45.9395,46000.0
2013-05-17 10:40:00,46.38,46.56,46.38,46.56,22600.0,45.9693,46.1477,45.9693,46.1477,22600.0
2013-05-17 10:45:00,46.56,46.59,46.49,46.5,17200.0,46.1477,46.1774,46.0783,46.0882,17200.0
2013-05-17 10:50:00,46.52,46.55,46.37,46.43,31500.0,46.108,46.1378,45.9594,46.0188,31500.0
2013-05-17 10:55:00,46.42,46.55,46.4,46.45,63500.0,46.0089,46.1378,45.9891,46.0387,63500.0
2013-05-17 11:00:00,46.46,46.48,46.35,46.35,36600.0,46.0486,46.0684,45.9395,45.9395,36600.0
2013-05-17 11:05:00,46.35,46.37,46.28,46.32,57800.0,45.9395,45.9594,45.8702,45.9098,57800.0
2013-05-17 11:10:00,46.31,46.4,46.2,46.33,32800.0,45.8999,45.9891,45.7909,45.9197,32800.0
2013-05-17 11:15:00,46.34,46.42,46.34,46.36,24600.0,45.9296,46.0089,45.9296,45.9494,24600.0
2013-05-17 11:20:00,46.36,46.46,46.33,46.42,28000.0,45.9494,46.0486,45.9197,46.0089,28000.0
2013-05-17 11:25:00,46.42,46.46,46.39,46.44,23800.0,46.0089,46.0486,45.9792,46.0287,23800.0
2013-05-17 11:30:00,46.44,46.51,46.43,46.51,37000.0,46.0287,46.0981,46.0188,46.0981,37000.0
2013-05-17 11:35:00,46.51,46.51,46.43,46.43,15600.0,46.0981,46.0981,46.0188,46.0188,15600.0
2013-05-17 11:40:00,46.44,46.5,46.41,46.44,45300.0,46.0287,46.0882,45.999,46.0287,45300.0
2013-05-17 11:45:00,46.45,46.47,46.39,46.39,17000.0,46.0387,46.0585,45.9792,45.9792,17000.0
2013-05-17 11:50:00,46.4,46.48,46.36,46.36,30800.0,45.9891,46.0684,45.9494,45.9494,30800.0
2013-05-17 11:55:00,46.37,46.51,46.37,46.47,27000.0,45.9594,46.0981,45.9594,46.0585,27000.0
2013-05-17 12:00:00,46.46,46.51,46.43,46.49,23700.0,46.0486,46.0981,46.0188,46.0783,23700.0
2013-05-17 12:05:00,46.48,46.51,46.44,46.44,19500.0,46.0684,46.0981,46.0287,46.0287,19500.0
2013-05-17 12:10:00,46.43,46.51,46.42,46.44,35400.0,46.0188,46.0981,46.0089,46.0287,35400.0
2013-05-17 12:15:00,46.43,46.48,46.38,46.43,194600.0,46.0188,46.0684,45.9693,46.0188,194600.0
2013-05-17 12:20:00,46.43,46.46,46.39,46.46,12800.0,46.0188,46.0486,45.9792,46.0486,12800.0
2013-05-17 12:25:00,46.47,46.53,46.42,46.44,21400.0,46.0585,46.1179,46.0089,46.0287,21400.0
2013-05-17 12:30:00,46.47,46.52,46.41,46.49,16400.0,46.0585,46.108,45.999,46.0783,16400.0
2013-05-17 12:35:00,46.47,46.48,46.41,46.47,33600.0,46.0585,46.0684,45.999,46.0585,33600.0
2013-05-17 12:40:00,46.47,46.49,46.44,46.46,22500.0,46.0585,46.0783,46.0287,46.0486,22500.0
2013-05-17 12:45:00,46.48,46.52,46.46,46.51,13100.0,46.0684,46.108,46.0486,46.0981,13100.0
2013-05-17 12:50:00,46.51,46.54,46.47,46.51,85700.0,46.0981,46.1279,46.0585,46.0981,85700.0
2013-05-17 12:55:00,46.52,46.54,46.48,46.52,24700.0,46.108,46.1279,46.0684,46.108,24700.0
2013-05-17 13:00:00,46.51,46.51,46.41,46.43,57200.0,46.0981,46.0981,45.999,46.0188,57200.0
2013-05-17 13:05:00,46.43,46.45,46.38,46.38,24000.0,46.0188,46.0387,45.9693,45.9693,24000.0
2013-05-17 13:10:00,46.39,46.41,46.37,46.39,14600.0,45.9792,45.999,45.9594,45.9792,14600.0
2013-05-17 13:15:00,46.39,46.45,46.37,46.43,28700.0,45.9792,46.0387,45.9594,46.0188,28700.0
2013-05-17 13:20:00,46.41,46.51,46.41,46.5,16800.0,45.999,46.0981,45.999,46.0882,16800.0
2013-05-17 13:25:00,46.5,46.5,46.4,46.42,16000.0,46.0882,46.0882,45.9891,46.0089,16000.0
2013-05-17 13:30:00,46.41,46.5,46.4,46.45,24800.0,45.999,46.0882,45.9891,46.0387,24800.0
2013-05-17 13:35:00,46.46,46.51,46.44,46.51,63400.0,46.0486,46.0981,46.0287,46.0981,63400.0
2013-05-17 13:40:00,46.51,46.52,46.46,46.49,16400.0,46.0981,46.108,46.0486,46.0783,16400.0
2013-05-17 13:45:00,46.48,46.51,46.47,46.49,17300.0,46.0684,46.0981,46.0585,46.0783,17300.0
2013-05-17 13:50:00,46.47,46.52,46.46,46.5,22400.0,46.0585,46.108,46.0486,46.0882,22400.0
2013-05-17 13:55:00,46.49,46.52,46.46,46.47,19900.0,46.0783,46.108,46.0486,46.0585,19900.0
2013-05-17 14:00:00,46.49,46.52,46.48,46.5,32300.0,46.0783,46.108,46.0684,46.0882,32300.0
2013-05-17 14:05:00,46.48,46.51,46.47,46.49,21500.0,46.0684,46.0981,46.0585,46.0783,21500.0
2013-05-17 14:10:00,46.49,46.54,46.47,46.52,33800.0,46.0783,46.1279,46.0585,46.108,33800.0
2013-05-17 14:15:00,46.51,46.57,46.5,46.56,51000.0,46.0981,46.1576,46.0882,46.1477,51000.0
2013-05-17 14:20:00,46.55,46.6,46.5,46.6,22600.0,46.1378,46.1873,46.0882,46.1873,22600.0
2013-05-17 14:25:00,46.6,46.63,46.56,46.56,25700.0,46.1873,46.2171,46.1477,46.1477,25700.0
2013-05-17 14:30:00,46.58,46.62,46.56,46.57,41300.0,46.1675,46.2071,46.1477,46.1576,41300.0
2013-05-17 14:35:00,46.57,46.61,46.56,46.57,33400.0,46.1576,46.1972,46.1477,46.1576,33400.0
2013-05-17 14:40:00,46.58,46.59,46.5,46.53,43700.0,46.1675,46.1774,46.0882,46.1179,43700.0
2013-05-17 14:45:00,46.52,46.56,46.5,46.53,45300.0,46.108,46.1477,46.0882,46.1179,45300.0
2013-05-17 14:50:00,46.53,46.61,46.52,46.58,73000.0,46.1179,46.1972,46.108,46.1675,73000.0
2013-05-17 14:55:00,46.57,46.63,46.57,46.61,64700.0,46.1576,46.2171,46.1576,46.1972,64700.0
2013-05-17 15:00:00,46.62,46.66,46.59,46.62,52600.0,46.2071,46.2468,46.1774,46.2071,52600.0
2013-05-17 15:05:00,46.62,46.63,46.57,46.58,40600.0,46.2071,46.2171,46.1576,46.1675,40600.0
2013-05-17 15:10:00,46.57,46.59,46.52,46.55,105300.0,46.1576,46.1774,46.108,46.1378,105300.0
2013-05-17 15:15:00,46.56,46.6,46.56,46.57,41400.0,46.1477,46.1873,46.1477,46.1576,41400.0
2013-05-17 15:20:00,46.57,46.67,46.56,46.67,55900.0,46.1576,46.2567,46.1477,46.2567,55900.0
2013-05-17 15:25:00,46.68,46.7,46.64,46.7,52700.0,46.2666,46.2864,46.227,46.2864,52700.0
2013-05-17 15:30:00,46.7,46.71,46.66,46.67,73200.0,46.2864,46.2963,46.2468,46.2567,73200.0
2013-05-17 15:35:00,46.68,46.69,46.61,46.61,121700.0,46.2666,46.2765,46.1972,46.1972,121700.0
2013-05-17 15:40:00,46.61,46.71,46.59,46.66,88800.0,46.1972,46.2963,46.1774,46.2468,88800.0
2013-05-17 15:45:00,46.66,46.74,46.66,46.71,109700.0,46.2468,46.3261,46.2468,46.2963,109700.0
2013-05-17 15:50:00,46.72,46.78,46.72,46.77,176700.0,46.3063,46.3657,46.3063,46.3558,176700.0
2013-05-17 15:55:00,46.77,46.83,46.75,46.8,310100.0,46.3558,46.4153,46.336,46.3856,310100.0
2013-05-20 09:30:00,47.14,47.2,46.85,47.02,355200.0,46.7225,46.782,46.4351,46.6036,355200.0
2013-05-20 09:35:00,46.98,47.06,46.82,47.02,183500.0,46.564,46.6432,46.4054,46.6036,183500.0
2013-05-20 09:40:00,47.02,47.04,46.96,47.0,164300.0,46.6036,46.6234,46.5441,46.5838,164300.0
2013-05-20 09:45:00,47.0,47.1,46.9,46.95,86400.0,46.5838,46.6829,46.4847,46.5342,86400.0
2013-05-20 09:50:00,46.93,47.01,46.91,46.97,54300.0,46.5144,46.5937,46.4946,46.554,54300.0
2013-05-20 09:55:00,46.94,47.17,46.94,47.13,95200.0,46.5243,46.7523,46.5243,46.7126,95200.0
2013-05-20 10:00:00,47.13,47.29,47.11,47.22,135200.0,46.7126,46.8712,46.6928,46.8018,135200.0
2013-05-20 10:05:00,47.22,47.29,47.2,47.24,80000.0,46.8018,46.8712,46.782,46.8217,80000.0
2013-05-20 10:10:00,47.25,47.25,47.06,47.09,65900.0,46.8316,46.8316,46.6432,46.673,65900.0
2013-05-20 10:15:00,47.08,47.11,47.05,47.07,50100.0,46.6631,46.6928,46.6333,46.6532,50100.0
2013-05-20 10:20:00,47.07,47.15,47.05,47.15,60900.0,46.6532,46.7325,46.6333,46.7325,60900.0
2013-05-20 10:25:00,47.15,47.2,47.1,47.15,66400.0,46.7325,46.782,46.6829,46.7325,66400.0
2013-05-20 10:30:00,47.15,47.31,47.15,47.28,90500.0,46.7325,46.891,46.7325,46.8613,90500.0
2013-05-20 10:35:00,47.28,47.28,47.17,47.22,108600.0,46.8613,46.8613,46.7523,46.8018,108600.0
2013-05-20 10:40:00,47.23,47.38,47.23,47.34,101900.0,46.8117,46.9604,46.8117,46.9208,101900.0
2013-05-20 10:45:00,47.33,47.33,47.22,47.24,57100.0,46.9109,46.9109,46.8018,46.8217,57100.0
2013-05-20 10:50:00,47.23,47.3,47.21,47.27,91000.0,46.8117,46.8811,46.7919,46.8514,91000.0
2013-05-20 10:55:00,47.26,47.26,47.06,47.09,71700.0,46.8415,46.8415,46.6432,46.673,71700.0
2013-05-20 11:00:00,47.1,47.2,47.04,47.16,107300.0,46.6829,46.782,46.6234,46.7424,107300.0
2013-05-20 11:05:00,47.16,47.16,47.09,47.1,36000.0,46.7424,46.7424,46.673,46.6829,36000.0
2013-05-20 11:10:00,47.1,47.21,47.1,47.19,89700.0,46.6829,46.7919,46.6829,46.7721,89700.0
2013-05-20 11:15:00,47.19,47.26,47.17,47.26,101500.0,46.7721,46.8415,46.7523,46.8415,101500.0
2013-05-20 11:20:00,47.26,47.32,47.25,47.27,109300.0,46.8415,46.9009,46.8316,46.8514,109300.0
2013-05-20 11:25:00,47.26,47.39,47.26,47.39,51000.0,46.8415,46.9703,46.8415,46.9703,51000.0
2013-05-20 11:30:00,47.39,47.44,47.31,47.44,85600.0,46.9703,47.0199,46.891,47.0199,85600.0
2013-05-20 11:35:00,47.43,47.58,47.43,47.47,167500.0,47.01,47.1586,47.01,47.0496,167500.0
2013-05-20 11:40:00,47.47,47.5,47.34,47.36,56000.0,47.0496,47.0794,46.9208,46.9406,56000.0
2013-05-20 11:45:00,47.37,47.44,47.28,47.29,40800.0,46.9505,47.0199,46.8613,46.8712,40800.0
2013-05-20 11:50:00,47.28,47.34,47.25,47.32,56300.0,46.8613,46.9208,46.8316,46.9009,56300.0
2013-05-20 11:55:00,47.32,47.37,47.26,47.29,68400.0,46.9009,46.9505,46.8415,46.8712,68400.0
2013-05-20 12:00:00,47.29,47.3,47.24,47.28,47700.0,46.8712,46.8811,46.8217,46.8613,47700.0
2013-05-20 12:05:00,47.27,47.45,47.27,47.44,86900.0,46.8514,47.0298,46.8514,47.0199,86900.0
2013-05-20 12:10:00,47.45,47.51,47.43,47.44,66400.0,47.0298,47.0893,47.01,47.0199,66400.0
2013-05-20 12:15:00,47.43,47.43,47.29,47.3,33400.0,47.01,47.01,46.8712,46.8811,33400.0
2013-05-20 12:20:00,47.29,47.36,47.27,47.34,52200.0,46.8712,46.9406,46.8514,46.9208,52200.0
2013-05-20 12:25:00,47.34,47.39,47.31,47.33,48900.0,46.9208,46.9703,46.891,46.9109,48900.0
2013-05-20 12:30:00,47.31,47.34,47.28,47.3,38000.0,46.891,46.9208,46.8613,46.8811,38000.0
2013-05-20 12:35:00,47.3,47.34,47.25,47.27,34500.0,46.8811,46.9208,46.8316,46.8514,34500.0
2013-05-20 12:40:00,47.28,47.28,47.23,47.25,50800.0,46.8613,46.8613,46.8117,46.8316,50800.0
2013-05-20 12:45:00,47.25,47.28,47.24,47.25,39700.0,46.8316,46.8613,46.8217,46.8316,39700.0
2013-05-20 12:50:00,47.25,47.3,47.23,47.26,56200.0,46.8316,46.8811,46.8117,46.8415,56200.0
2013-05-20 12:55:00,47.26,47.26,47.13,47.19,49600.0,46.8415,46.8415,46.7126,46.7721,49600.0
2013-05-20 13:00:00,47.19,47.23,47.15,47.23,28700.0,46.7721,46.8117,46.7325,46.8117,28700.0
2013-05-20 13:05:00,47.23,47.26,47.22,47.22,23000.0,46.8117,46.8415,46.8018,46.8018,23000.0
2013-05-20 13:10:00,47.21,47.26,47.2,47.26,59700.0,46.7919,46.8415,46.782,46.8415,59700.0
2013-05-20 13:15:00,47.26,47.27,47.21,47.23,68700.0,46.8415,46.8514,46.7919,46.8117,68700.0
2013-05-20 13:20:00,47.21,47.26,47.2,47.22,77500.0,46.7919,46.8415,46.782,46.8018,77500.0
2013-05-20 13:25:00,47.22,47.24,47.19,47.22,83000.0,46.8018,46.8217,46.7721,46.8018,83000.0
2013-05-20 13:30:00,47.23,47.28,47.21,47.24,59600.0,46.8117,46.8613,46.7919,46.8217,59600.0
2013-05-20 13:35:00,47.25,47.3,47.23,47.27,43200.0,46.8316,46.8811,46.8117,46.8514,43200.0
2013-05-20 13:40:00,47.26,47.27,47.14,47.17,75400.0,46.8415,46.8514,46.7225,46.7523,75400.0
2013-05-20 13:45:00,47.17,47.2,47.11,47.13,49900.0,46.7523,46.782,46.6928,46.7126,49900.0
2013-05-20 13:50:00,47.12,47.19,47.08,47.18,48200.0,46.7027,46.7721,46.6631,46.7622,48200.0
2013-05-20 13:55:00,47.18,47.2,47.12,47.2,52600.0,46.7622,46.782,46.7027,46.782,52600.0
2013-05-20 14:00:00,47.21,47.25,47.08,47.15,68400.0,46.7919,46.8316,46.6631,46.7325,68400.0
2013-05-20 14:05:00,47.15,47.24,47.13,47.21,33900.0,46.7325,46.8217,46.7126,46.7919,33900.0
2013-05-20 14:10:00,47.21,47.23,47.17,47.18,31800.0,46.7919,46.8117,46.7523,46.7622,31800.0
2013-05-20 14:15:00,47.19,47.21,47.11,47.18,71700.0,46.7721,46.7919,46.6928,46.7622,71700.0
2013-05-20 14:20:00,47.17,47.17,47.1,47.13,69500.0,46.7523,46.7523,46.6829,46.7126,69500.0
2013-05-20 14:25:00,47.12,47.17,47.1,47.15,58100.0,46.7027,46.7523,46.6829,46.7325,58100.0
2013-05-20 14:30:00,47.15,47.23,47.13,47.22,59300.0,46.7325,46.8117,46.7126,46.8018,59300.0
2013-05-20 14:35:00,47.2,47.22,47.09,47.1,53900.0,46.782,46.8018,46.673,46.6829,53900.0
2013-05-20 14:40:00,47.09,47.15,47.09,47.11,27700.0,46.673,46.7325,46.673,46.6928,27700.0
2013-05-20 14:45:00,47.1,47.15,47.08,47.15,33800.0,46.6829,46.7325,46.6631,46.7325,33800.0
2013-05-20 14:50:00,47.15,47.15,47.07,47.08,54600.0,46.7325,46.7325,46.6532,46.6631,54600.0
2013-05-20 14:55:00,47.09,47.1,47.03,47.1,69800.0,46.673,46.6829,46.6135,46.6829,69800.0
2013-05-20 15:00:00,47.1,47.16,47.02,47.03,49500.0,46.6829,46.7424,46.6036,46.6135,49500.0
2013-05-20 15:05:00,47.02,47.1,47.01,47.04,64700.0,46.6036,46.6829,46.5937,46.6234,64700.0
2013-05-20 15:10:00,47.03,47.15,47.02,47.13,39800.0,46.6135,46.7325,46.6036,46.7126,39800.0
2013-05-20 15:15:00,47.13,47.2,47.13,47.16,50100.0,46.7126,46.782,46.7126,46.7424,50100.0
2013-05-20 15:20:00,47.15,47.17,47.07,47.13,45200.0,46.7325,46.7523,46.6532,46.7126,45200.0
2013-05-20 15:25:00,47.12,47.17,47.08,47.17,74000.0,46.7027,46.7523,46.6631,46.7523,74000.0
2013-05-20 15:30:00,47.15,47.16,47.06,47.07,54000.0,46.7325,46.7424,46.6432,46.6532,54000.0
2013-05-20 15:35:00,47.07,47.12,47.06,47.07,74100.0,46.6532,46.7027,46.6432,46.6532,74100.0
2013-05-20 15:40:00,47.07,47.13,47.06,47.09,111100.0,46.6532,46.7126,46.6432,46.673,111100.0
2013-05-20 15:45:00,47.09,47.12,47.06,47.1,91400.0,46.673,46.7027,46.6432,46.6829,91400.0
2013-05-20 15:50:00,47.09,47.1,47.03,47.04,129800.0,46.673,46.6829,46.6135,46.6234,129800.0
2013-05-20 15:55:00,47.03,47.04,47.0,47.03,216100.0,46.6135,46.6234,46.5838,46.6135,216100.0
2013-05-21 09:30:00,47.05,47.11,46.83,46.9,205200.0,46.6333,46.6928,46.4153,46.4847,205200.0
2013-05-21 09:35:00,46.92,47.03,46.83,46.85,79900.0,46.5045,46.6135,46.4153,46.4351,79900.0
2013-05-21 09:40:00,46.84,46.95,46.81,46.86,49000.0,46.4252,46.5342,46.3955,46.445,49000.0
2013-05-21 09:45:00,46.87,46.9,46.76,46.8,86900.0,46.4549,46.4847,46.3459,46.3856,86900.0
2013-05-21 09:50:00,46.8,46.8,46.72,46.75,73300.0,46.3856,46.3856,46.3063,46.336,73300.0
2013-05-21 09:55:00,46.75,46.92,46.75,46.86,80600.0,46.336,46.5045,46.336,46.445,80600.0
2013-05-21 10:00:00,46.88,46.88,46.76,46.8,90000.0,46.4648,46.4648,46.3459,46.3856,90000.0
2013-05-21 10:05:00,46.82,46.83,46.71,46.73,71100.0,46.4054,46.4153,46.2963,46.3162,71100.0
2013-05-21 10:10:00,46.73,46.79,46.62,46.62,136600.0,46.3162,46.3756,46.2071,46.2071,136600.0
2013-05-21 10:15:00,46.62,46.63,46.48,46.51,95000.0,46.2071,46.2171,46.0684,46.0981,95000.0
2013-05-21 10:20:00,46.51,46.51,46.41,46.47,55100.0,46.0981,46.0981,45.999,46.0585,55100.0
2013-05-21 10:25:00,46.45,46.51,46.42,46.5,67200.0,46.0387,46.0981,46.0089,46.0882,67200.0
2013-05-21 10:30:00,46.5,46.51,46.31,46.49,84700.0,46.0882,46.0981,45.8999,46.0783,84700.0
2013-05-21 10:35:00,46.5,46.51,46.41,46.49,50300.0,46.0882,46.0981,45.999,46.0783,50300.0
2013-05-21 10:40:00,46.49,46.56,46.46,46.55,59400.0,46.0783,46.1477,46.0486,46.1378,59400.0
2013-05-21 10:45:00,46.55,46.56,46.45,46.47,33700.0,46.1378,46.1477,46.0387,46.0585,33700.0
2013-05-21 10:50:00,46.47,46.52,46.39,46.39,48300.0,46.0585,46.108,45.9792,45.9792,48300.0
2013-05-21 10:55:00,46.39,46.4,46.33,46.33,46600.0,45.9792,45.9891,45.9197,45.9197,46600.0
2013-05-21 11:00:00,46.33,46.38,46.33,46.36,36200.0,45.9197,45.9693,45.9197,45.9494,36200.0
2013-05-21 11:05:00,46.35,46.44,46.35,46.43,24400.0,45.9395,46.0287,45.9395,46.0188,24400.0
2013-05-21 11:10:00,46.43,46.44,46.38,46.43,34700.0,46.0188,46.0287,45.9693,46.0188,34700.0
2013-05-21 11:15:00,46.43,46.56,46.42,46.54,81500.0,46.0188,46.1477,46.0089,46.1279,81500.0
2013-05-21 11:20:00,46.54,46.55,46.47,46.49,47100.0,46.1279,46.1378,46.0585,46.0783,47100.0
2013-05-21 11:25:00,46.5,46.55,46.46,46.55,57300.0,46.0882,46.1378,46.0486,46.1378,57300.0
2013-05-21 11:30:00,46.54,46.57,46.47,46.5,71200.0,46.1279,46.1576,46.0585,46.0882,71200.0
2013-05-21 11:35:00,46.5,46.64,46.49,46.64,34900.0,46.0882,46.227,46.0783,46.227,34900.0
2013-05-21 11:40:00,46.64,46.68,46.56,46.56,23900.0,46.227,46.2666,46.1477,46.1477,23900.0
2013-05-21 11:45:00,46.57,46.64,46.57,46.62,19300.0,46.1576,46.227,46.1576,46.2071,19300.0
2013-05-21 11:50:00,46.63,46.67,46.59,46.59,28900.0,46.2171,46.2567,46.1774,46.1774,28900.0
2013-05-21 11:55:00,46.6,46.63,46.55,46.55,23900.0,46.1873,46.2171,46.1378,46.1378,23900.0
2013-05-21 12:00:00,46.57,46.64,46.57,46.61,18400.0,46.1576,46.227,46.1576,46.1972,18400.0
2013-05-21 12:05:00,46.62,46.64,46.55,46.57,34100.0,46.2071,46.227,46.1378,46.1576,34100.0
2013-05-21 12:10:00,46.57,46.57,46.49,46.5,66400.0,46.1576,46.1576,46.0783,46.0882,66400.0
2013-05-21 12:15:00,46.51,46.52,46.37,46.39,70000.0,46.0981,46.108,45.9594,45.9792,70000.0
2013-05-21 12:20:00,46.39,46.51,46.38,46.48,88300.0,45.9792,46.0981,45.9693,46.0684,88300.0
2013-05-21 12:25:00,46.48,46.51,46.46,46.5,62200.0,46.0684,46.0981,46.0486,46.0882,62200.0
2013-05-21 12:30:00,46.5,46.51,46.49,46.5,60000.0,46.0882,46.0981,46.0783,46.0882,60000.0
2013-05-21 12:35:00,46.5,46.54,46.5,46.52,24300.0,46.0882,46.1279,46.0882,46.108,24300.0
2013-05-21 12:40:00,46.53,46.55,46.51,46.53,70100.0,46.1179,46.1378,46.0981,46.1179,70100.0
2013-05-21 12:45:00,46.53,46.54,46.49,46.5,78300.0,46.1179,46.1279,46.0783,46.0882,78300.0
2013-05-21 12:50:00,46.5,46.54,46.49,46.54,49200.0,46.0882,46.1279,46.0783,46.1279,49200.0
2013-05-21 12:55:00,46.54,46.69,46.51,46.69,68400.0,46.1279,46.2765,46.0981,46.2765,68400.0
2013-05-21 13:00:00,46.68,46.69,46.57,46.59,72600.0,46.2666,46.2765,46.1576,46.1774,72600.0
2013-05-21 13:05:00,46.59,46.68,46.59,46.66,32500.0,46.1774,46.2666,46.1774,46.2468,32500.0
2013-05-21 13:10:00,46.65,46.67,46.61,46.62,27500.0,46.2369,46.2567,46.1972,46.2071,27500.0
2013-05-21 13:15:00,46.62,46.68,46.62,46.68,30000.0,46.2071,46.2666,46.2071,46.2666,30000.0
2013-05-21 13:20:00,46.68,46.68,46.61,46.61,28400.0,46.2666,46.2666,46.1972,46.1972,28400.0
2013-05-21 13:25:00,46.62,46.64,46.59,46.6,43200.0,46.2071,46.227,46.1774,46.1873,43200.0
2013-05-21 13:30:00,46.6,46.61,46.6,46.61,38300.0,46.1873,46.1972,46.1873,46.1972,38300.0
2013-05-21 13:35:00,46.61,46.61,46.6,46.6,32700.0,46.1972,46.1972,46.1873,46.1873,32700.0
2013-05-21 13:40:00,46.6,46.62,46.59,46.62,78500.0,46.1873,46.2071,46.1774,46.2071,78500.0
2013-05-21 13:45:00,46.62,46.7,46.61,46.69,89100.0,46.2071,46.2864,46.1972,46.2765,89100.0
2013-05-21 13:50:00,46.7,46.73,46.64,46.64,48100.0,46.2864,46.3162,46.227,46.227,48100.0
2013-05-21 13:55:00,46.65,46.65,46.58,46.6,38400.0,46.2369,46.2369,46.1675,46.1873,38400.0
2013-05-21 14:00:00,46.58,46.6,46.54,46.59,49900.0,46.1675,46.1873,46.1279,46.1774,49900.0
2013-05-21 14:05:00,46.59,46.66,46.58,46.64,53400.0,46.1774,46.2468,46.1675,46.227,53400.0
2013-05-21 14:10:00,46.65,46.65,46.59,46.59,37300.0,46.2369,46.2369,46.1774,46.1774,37300.0
2013-05-21 14:15:00,46.6,46.65,46.57,46.65,50900.0,46.1873,46.2369,46.1576,46.2369,50900.0
2013-05-21 14:20:00,46.64,46.66,46.61,46.61,44900.0,46.227,46.2468,46.1972,46.1972,44900.0
2013-05-21 14:25:00,46.61,46.65,46.55,46.55,48900.0,46.1972,46.2369,46.1378,46.1378,48900.0
2013-05-21 14:30:00,46.55,46.56,46.5,46.51,59200.0,46.1378,46.1477,46.0882,46.0981,59200.0
2013-05-21 14:35:00,46.52,46.52,46.41,46.44,61300.0,46.108,46.108,45.999,46.0287,61300.0
2013-05-21 14:40:00,46.44,46.47,46.4,46.4,41900.0,46.0287,46.0585,45.9891,45.9891,41900.0
2013-05-21 14:45:00,46.41,46.41,46.36,46.39,57000.0,45.999,45.999,45.9494,45.9792,57000.0
2013-05-21 14:50:00,46.39,46.42,46.39,46.42,38500.0,45.9792,46.0089,45.9792,46.0089,38500.0
2013-05-21 14:55:00,46.41,46.46,46.41,46.45,60200.0,45.999,46.0486,45.999,46.0387,60200.0
2013-05-21 15:00:00,46.45,46.52,46.45,46.5,59100.0,46.0387,46.108,46.0387,46.0882,59100.0
2013-05-21 15:05:00,46.49,46.5,46.43,46.46,79400.0,46.0783,46.0882,46.0188,46.0486,79400.0
2013-05-21 15:10:00,46.46,46.51,46.46,46.5,53400.0,46.0486,46.0981,46.0486,46.0882,53400.0
2013-05-21 15:15:00,46.49,46.51,46.48,46.51,51500.0,46.0783,46.0981,46.0684,46.0981,51500.0
2013-05-21 15:20:00,46.51,46.54,46.48,46.53,99000.0,46.0981,46.1279,46.0684,46.1179,99000.0
2013-05-21 15:25:00,46.53,46.56,46.49,46.5,54100.0,46.1179,46.1477,46.0783,46.0882,54100.0
2013-05-21 15:30:00,46.49,46.51,46.48,46.51,95100.0,46.0783,46.0981,46.0684,46.0981,95100.0
2013-05-21 15:35:00,46.5,46.52,46.45,46.46,134700.0,46.0882,46.108,46.0387,46.0486,134700.0
2013-05-21 15:40:00,46.46,46.47,46.34,46.34,98700.0,46.0486,46.0585,45.9296,45.9296,98700.0
2013-05-21 15:45:00,46.34,46.44,46.31,46.37,210500.0,45.9296,46.0287,45.8999,45.9594,210500.0
2013-05-21 15:50:00,46.37,46.38,46.31,46.33,169400.0,45.9594,45.9693,45.8999,45.9197,169400.0
2013-05-21 15:55:00,46.33,46.36,46.3,46.33,324900.0,45.9197,45.9494,45.89,45.9197,324900.0
2013-05-22 09:30:00,46.43,46.49,46.32,46.4,150800.0,46.0188,46.0783,45.9098,45.9891,150800.0
2013-05-22 09:35:00,46.4,46.47,46.19,46.28,97700.0,45.9891,46.0585,45.781,45.8702,97700.0
2013-05-22 09:40:00,46.28,46.29,46.01,46.1,114600.0,45.8702,45.8801,45.6025,45.6918,114600.0
2013-05-22 09:45:00,46.1,46.33,46.05,46.28,87000.0,45.6918,45.9197,45.6422,45.8702,87000.0
2013-05-22 09:50:00,46.29,46.54,46.26,46.49,137200.0,45.8801,46.1279,45.8503,46.0783,137200.0
2013-05-22 09:55:00,46.49,46.5,46.32,46.39,74000.0,46.0783,46.0882,45.9098,45.9792,74000.0
2013-05-22 10:00:00,46.39,46.63,46.35,46.6,139500.0,45.9792,46.2171,45.9395,46.1873,139500.0
2013-05-22 10:05:00,46.61,46.85,46.59,46.78,85300.0,46.1972,46.4351,46.1774,46.3657,85300.0
2013-05-22 10:10:00,46.78,47.05,46.78,47.01,115700.0,46.3657,46.6333,46.3657,46.5937,115700.0
2013-05-22 10:15:00,47.03,47.1,47.0,47.07,103100.0,46.6135,46.6829,46.5838,46.6532,103100.0
2013-05-22 10:20:00,47.07,47.09,46.95,47.04,111100.0,46.6532,46.673,46.5342,46.6234,111100.0
2013-05-22 10:25:00,47.04,47.22,47.04,47.16,118000.0,46.6234,46.8018,46.6234,46.7424,118000.0
2013-05-22 10:30:00,47.16,47.19,46.81,46.83,113600.0,46.7424,46.7721,46.3955,46.4153,113600.0
2013-05-22 10:35:00,46.83,46.85,46.57,46.7,83900.0,46.4153,46.4351,46.1576,46.2864,83900.0
2013-05-22 10:40:00,46.7,46.78,46.62,46.71,70800.0,46.2864,46.3657,46.2071,46.2963,70800.0
2013-05-22 10:45:00,46.72,46.75,46.57,46.68,48300.0,46.3063,46.336,46.1576,46.2666,48300.0
2013-05-22 10:50:00,46.69,46.77,46.6,46.67,89400.0,46.2765,46.3558,46.1873,46.2567,89400.0
2013-05-22 10:55:00,46.69,46.78,46.54,46.67,72200.0,46.2765,46.3657,46.1279,46.2567,72200.0
2013-05-22 11:00:00,46.66,46.98,46.62,46.89,72000.0,46.2468,46.564,46.2071,46.4748,72000.0
2013-05-22 11:05:00,46.91,47.13,46.88,47.11,70200.0,46.4946,46.7126,46.4648,46.6928,70200.0
2013-05-22 11:10:00,47.1,47.2,47.08,47.08,86000.0,46.6829,46.782,46.6631,46.6631,86000.0
2013-05-22 11:15:00,47.08,47.08,46.88,46.94,70500.0,46.6631,46.6631,46.4648,46.5243,70500.0
2013-05-22 11:20:00,46.95,46.97,46.91,46.91,33000.0,46.5342,46.554,46.4946,46.4946,33000.0
2013-05-22 11:25:00,46.91,46.95,46.88,46.94,60100.0,46.4946,46.5342,46.4648,46.5243,60100.0
2013-05-22 11:30:00,46.95,46.99,46.84,46.93,38800.0,46.5342,46.5739,46.4252,46.5144,38800.0
2013-05-22 11:35:00,46.93,46.95,46.84,46.87,84700.0,46.5144,46.5342,46.4252,46.4549,84700.0
2013-05-22 11:40:00,46.88,46.95,46.82,46.87,60600.0,46.4648,46.5342,46.4054,46.4549,60600.0
2013-05-22 11:45:00,46.88,46.99,46.84,46.95,39100.0,46.4648,46.5739,46.4252,46.5342,39100.0
2013-05-22 11:50:00,46.94,46.95,46.8,46.81,35500.0,46.5243,46.5342,46.3856,46.3955,35500.0
2013-05-22 11:55:00,46.82,46.89,46.78,46.8,33500.0,46.4054,46.4748,46.3657,46.3856,33500.0
2013-05-22 12:00:00,46.82,46.83,46.76,46.81,23500.0,46.4054,46.4153,46.3459,46.3955,23500.0
2013-05-22 12:05:00,46.83,46.84,46.75,46.82,29700.0,46.4153,46.4252,46.336,46.4054,29700.0
2013-05-22 12:10:00,46.81,46.83,46.73,46.8,33300.0,46.3955,46.4153,46.3162,46.3856,33300.0
2013-05-22 12:15:00,46.8,46.83,46.78,46.8,28300.0,46.3856,46.4153,46.3657,46.3856,28300.0
2013-05-22 12:20:00,46.78,46.82,46.74,46.81,28800.0,46.3657,46.4054,46.3261,46.3955,28800.0
2013-05-22 12:25:00,46.8,46.8,46.66,46.69,27900.0,46.3856,46.3856,46.2468,46.2765,27900.0
2013-05-22 12:30:00,46.69,46.74,46.68,46.71,235300.0,46.2765,46.3261,46.2666,46.2963,235300.0
2013-05-22 12:35:00,46.71,46.73,46.58,46.62,184000.0,46.2963,46.3162,46.1675,46.2071,184000.0
2013-05-22 12:40:00,46.63,46.65,46.56,46.65,48600.0,46.2171,46.2369,46.1477,46.2369,48600.0
2013-05-22 12:45:00,46.64,46.64,46.57,46.57,46400.0,46.227,46.227,46.1576,46.1576,46400.0
2013-05-22 12:50:00,46.57,46.6,46.52,46.56,45000.0,46.1576,46.1873,46.108,46.1477,45000.0
2013-05-22 12:55:00,46.56,46.66,46.53,46.65,41900.0,46.1477,46.2468,46.1179,46.2369,41900.0
2013-05-22 13:00:00,46.65,46.65,46.47,46.47,48500.0,46.2369,46.2369,46.0585,46.0585,48500.0
2013-05-22 13:05:00,46.47,46.54,46.43,46.44,40000.0,46.0585,46.1279,46.0188,46.0287,40000.0
2013-05-22 13:10:00,46.44,46.47,46.39,46.43,32700.0,46.0287,46.0585,45.9792,46.0188,32700.0
2013-05-22 13:15:00,46.43,46.44,46.32,46.4,35400.0,46.0188,46.0287,45.9098,45.9891,35400.0
2013-05-22 13:20:00,46.39,46.41,46.32,46.34,34800.0,45.9792,45.999,45.9098,45.9296,34800.0
2013-05-22 13:25:00,46.34,46.35,46.25,46.25,47900.0,45.9296,45.9395,45.8404,45.8404,47900.0
2013-05-22 13:30:00,46.25,46.25,46.11,46.12,76600.0,45.8404,45.8404,45.7017,45.7116,76600.0
2013-05-22 13:35:00,46.13,46.16,46.09,46.1,45800.0,45.7215,45.7512,45.6818,45.6918,45800.0
2013-05-22 13:40:00,46.11,46.16,46.04,46.04,60300.0,45.7017,45.7512,45.6323,45.6323,60300.0
2013-05-22 13:45:00,46.05,46.06,45.9,45.91,101100.0,45.6422,45.6521,45.4935,45.5034,101100.0
2013-05-22 13:50:00,45.93,46.02,45.9,45.98,60200.0,45.5233,45.6125,45.4935,45.5728,60200.0
2013-05-22 13:55:00,45.98,46.17,45.98,46.12,42800.0,45.5728,45.7611,45.5728,45.7116,42800.0
2013-05-22 14:00:00,46.12,46.21,45.9,45.9,50800.0,45.7116,45.8008,45.4935,45.4935,50800.0
2013-05-22 14:05:00,45.91,45.96,45.74,45.79,62900.0,45.5034,45.553,45.3349,45.3845,62900.0
2013-05-22 14:10:00,45.79,45.79,45.61,45.67,57100.0,45.3845,45.3845,45.2061,45.2656,57100.0
2013-05-22 14:15:00,45.65,45.79,45.59,45.75,57600.0,45.2457,45.3845,45.1863,45.3448,57600.0
2013-05-22 14:20:00,45.75,45.88,45.68,45.86,48800.0,45.3448,45.4737,45.2755,45.4539,48800.0
2013-05-22 14:25:00,45.87,45.96,45.84,45.93,83500.0,45.4638,45.553,45.4341,45.5233,83500.0
2013-05-22 14:30:00,45.92,45.98,45.81,45.94,35400.0,45.5133,45.5728,45.4043,45.5332,35400.0
2013-05-22 14:35:00,45.95,45.96,45.84,45.89,72600.0,45.5431,45.553,45.4341,45.4836,72600.0
2013-05-22 14:40:00,45.89,45.9,45.76,45.76,59000.0,45.4836,45.4935,45.3548,45.3548,59000.0
2013-05-22 14:45:00,45.76,46.01,45.74,46.01,82700.0,45.3548,45.6025,45.3349,45.6025,82700.0
2013-05-22 14:50:00,46.0,46.01,45.91,45.91,77600.0,45.5926,45.6025,45.5034,45.5034,77600.0
2013-05-22 14:55:00,45.91,45.95,45.89,45.92,49400.0,45.5034,45.5431,45.4836,45.5133,49400.0
2013-05-22 15:00:00,45.93,45.95,45.85,45.86,51700.0,45.5233,45.5431,45.444,45.4539,51700.0
2013-05-22 15:05:00,45.85,45.88,45.81,45.87,36700.0,45.444,45.4737,45.4043,45.4638,36700.0
2013-05-22 15:10:00,45.86,45.86,45.73,45.76,48000.0,45.4539,45.4539,45.325,45.3548,48000.0
2013-05-22 15:15:00,45.74,45.8,45.64,45.69,69100.0,45.3349,45.3944,45.2358,45.2854,69100.0
2013-05-22 15:20:00,45.68,45.72,45.64,45.66,43300.0,45.2755,45.3151,45.2358,45.2556,43300.0
2013-05-22 15:25:00,45.65,45.69,45.59,45.62,89800.0,45.2457,45.2854,45.1863,45.216,89800.0
2013-05-22 15:30:00,45.62,45.66,45.53,45.61,113500.0,45.216,45.2556,45.1268,45.2061,113500.0
2013-05-22 15:35:00,45.61,45.68,45.6,45.61,102000.0,45.2061,45.2755,45.1962,45.2061,102000.0
2013-05-22 15:40:00,45.6,45.73,45.56,45.68,102900.0,45.1962,45.325,45.1565,45.2755,102900.0
2013-05-22 15:45:00,45.66,45.77,45.62,45.72,113200.0,45.2556,45.3647,45.216,45.3151,113200.0
2013-05-22 15:50:00,45.72,45.77,45.68,45.75,226200.0,45.3151,45.3647,45.2755,45.3448,226200.0
2013-05-22 15:55:00,45.75,45.83,45.73,45.79,260200.0,45.3448,45.4241,45.325,45.3845,260200.0
2013-05-23 09:30:00,43.32,44.9,43.02,44.21,850300.0,42.9364,44.5024,42.639,43.8185,850300.0
2013-05-23 09:35:00,44.2,44.42,43.87,44.23,420600.0,43.8086,44.0266,43.4815,43.8383,420600.0
2013-05-23 09:40:00,44.15,44.48,44.11,44.45,137300.0,43.759,44.0861,43.7194,44.0564,137300.0
2013-05-23 09:45:00,44.44,44.58,44.2,44.56,221900.0,44.0465,44.1852,43.8086,44.1654,221900.0
2013-05-23 09:50:00,44.55,44.69,44.48,44.64,206600.0,44.1555,44.2942,44.0861,44.2447,206600.0
2013-05-23 09:55:00,44.64,45.2,44.59,45.03,231200.0,44.2447,44.7997,44.1951,44.6312,231200.0
2013-05-23 10:00:00,45.03,45.03,44.67,44.73,204400.0,44.6312,44.6312,44.2744,44.3339,204400.0
2013-05-23 10:05:00,44.75,45.44,44.74,45.42,167600.0,44.3537,45.0376,44.3438,45.0178,167600.0
2013-05-23 10:10:00,45.4,45.66,45.28,45.47,152000.0,44.9979,45.2556,44.879,45.0673,152000.0
2013-05-23 10:15:00,45.47,45.55,45.31,45.48,95800.0,45.0673,45.1466,44.9087,45.0772,95800.0
2013-05-23 10:20:00,45.46,45.74,45.43,45.69,98400.0,45.0574,45.3349,45.0277,45.2854,98400.0
2013-05-23 10:25:00,45.7,45.99,45.68,45.94,106200.0,45.2953,45.5827,45.2755,45.5332,106200.0
2013-05-23 10:30:00,45.94,46.05,45.86,46.04,117500.0,45.5332,45.6422,45.4539,45.6323,117500.0
2013-05-23 10:35:00,46.04,46.04,45.55,45.64,135100.0,45.6323,45.6323,45.1466,45.2358,135100.0
2013-05-23 10:40:00,45.64,45.69,45.54,45.56,85800.0,45.2358,45.2854,45.1367,45.1565,85800.0
2013-05-23 10:45:00,45.56,45.73,45.55,45.67,59500.0,45.1565,45.325,45.1466,45.2656,59500.0
2013-05-23 10:50:00,45.66,45.91,45.65,45.79,59100.0,45.2556,45.5034,45.2457,45.3845,59100.0
2013-05-23 10:55:00,45.8,45.8,45.44,45.44,92100.0,45.3944,45.3944,45.0376,45.0376,92100.0
2013-05-23 11:00:00,45.43,45.58,45.34,45.51,84800.0,45.0277,45.1764,44.9385,45.107,84800.0
2013-05-23 11:05:00,45.54,45.63,45.49,45.61,38300.0,45.1367,45.2259,45.0872,45.2061,38300.0
2013-05-23 11:10:00,45.62,45.62,45.51,45.56,51000.0,45.216,45.216,45.107,45.1565,51000.0
2013-05-23 11:15:00,45.55,45.66,45.41,45.66,71600.0,45.1466,45.2556,45.0079,45.2556,71600.0
2013-05-23 11:20:00,45.66,45.67,45.5,45.59,112900.0,45.2556,45.2656,45.0971,45.1863,112900.0
2013-05-23 11:25:00,45.59,45.68,45.48,45.48,40600.0,45.1863,45.2755,45.0772,45.0772,40600.0
2013-05-23 11:30:00,45.5,45.53,45.34,45.44,45200.0,45.0971,45.1268,44.9385,45.0376,45200.0
2013-05-23 11:35:00,45.42,45.48,45.35,45.39,41800.0,45.0178,45.0772,44.9484,44.988,41800.0
2013-05-23 11:40:00,45.41,45.48,45.32,45.46,105700.0,45.0079,45.0772,44.9187,45.0574,105700.0
2013-05-23 11:45:00,45.46,45.63,45.46,45.52,66400.0,45.0574,45.2259,45.0574,45.1169,66400.0
2013-05-23 11:50:00,45.53,45.74,45.53,45.63,64800.0,45.1268,45.3349,45.1268,45.2259,64800.0
2013-05-23 11:55:00,45.62,45.75,45.58,45.68,54900.0,45.216,45.3448,45.1764,45.2755,54900.0
2013-05-23 12:00:00,45.69,45.88,45.64,45.65,40800.0,45.2854,45.4737,45.2358,45.2457,40800.0
2013-05-23 12:05:00,45.64,45.8,45.62,45.76,58600.0,45.2358,45.3944,45.216,45.3548,58600.0
2013-05-23 12:10:00,45.73,45.85,45.71,45.81,81700.0,45.325,45.444,45.3052,45.4043,81700.0
2013-05-23 12:15:00,45.8,45.8,45.63,45.7,44000.0,45.3944,45.3944,45.2259,45.2953,44000.0
2013-05-23 12:20:00,45.73,45.74,45.53,45.55,41300.0,45.325,45.3349,45.1268,45.1466,41300.0
2013-05-23 12:25:00,45.56,45.7,45.56,45.68,34300.0,45.1565,45.2953,45.1565,45.2755,34300.0
2013-05-23 12:30:00,45.68,45.75,45.6,45.73,48100.0,45.2755,45.3448,45.1962,45.325,48100.0
2013-05-23 12:35:00,45.73,45.75,45.57,45.59,30800.0,45.325,45.3448,45.1664,45.1863,30800.0
2013-05-23 12:40:00,45.58,45.6,45.43,45.46,62800.0,45.1764,45.1962,45.0277,45.0574,62800.0
2013-05-23 12:45:00,45.46,45.51,45.38,45.46,33800.0,45.0574,45.107,44.9781,45.0574,33800.0
2013-05-23 12:50:00,45.48,45.54,45.44,45.54,52100.0,45.0772,45.1367,45.0376,45.1367,52100.0
2013-05-23 12:55:00,45.54,45.56,45.43,45.46,37900.0,45.1367,45.1565,45.0277,45.0574,37900.0
2013-05-23 13:00:00,45.47,45.47,45.29,45.34,56800.0,45.0673,45.0673,44.8889,44.9385,56800.0
2013-05-23 13:05:00,45.35,45.49,45.34,45.36,47200.0,44.9484,45.0872,44.9385,44.9583,47200.0
2013-05-23 13:10:00,45.35,45.35,45.25,45.26,51200.0,44.9484,44.9484,44.8493,44.8592,51200.0
2013-05-23 13:15:00,45.27,45.28,45.18,45.22,46200.0,44.8691,44.879,44.7799,44.8195,46200.0
2013-05-23 13:20:00,45.22,45.25,45.2,45.25,42800.0,44.8195,44.8493,44.7997,44.8493,42800.0
2013-05-23 13:25:00,45.24,45.24,45.1,45.1,55400.0,44.8394,44.8394,44.7006,44.7006,55400.0
2013-05-23 13:30:00,45.11,45.13,45.04,45.08,73100.0,44.7105,44.7303,44.6411,44.6808,73100.0
2013-05-23 13:35:00,45.08,45.34,45.07,45.3,69800.0,44.6808,44.9385,44.6709,44.8988,69800.0
2013-05-23 13:40:00,45.32,45.48,45.23,45.45,78200.0,44.9187,45.0772,44.8295,45.0475,78200.0
2013-05-23 13:45:00,45.44,45.46,45.25,45.25,88300.0,45.0376,45.0574,44.8493,44.8493,88300.0
2013-05-23 13:50:00,45.27,45.38,45.18,45.18,52600.0,44.8691,44.9781,44.7799,44.7799,52600.0
2013-05-23 13:55:00,45.19,45.48,45.17,45.45,67800.0,44.7898,45.0772,44.77,45.0475,67800.0
2013-05-23 14:00:00,45.44,45.44,45.33,45.39,47700.0,45.0376,45.0376,44.9286,44.988,47700.0
2013-05-23 14:05:00,45.41,45.65,45.38,45.61,107900.0,45.0079,45.2457,44.9781,45.2061,107900.0
2013-05-23 14:10:00,45.6,45.64,45.4,45.41,79300.0,45.1962,45.2358,44.9979,45.0079,79300.0
2013-05-23 14:15:00,45.41,45.56,45.4,45.54,52100.0,45.0079,45.1565,44.9979,45.1367,52100.0
2013-05-23 14:20:00,45.54,45.62,45.51,45.61,44100.0,45.1367,45.216,45.107,45.2061,44100.0
2013-05-23 14:25:00,45.62,45.62,45.52,45.55,49000.0,45.216,45.216,45.1169,45.1466,49000.0
2013-05-23 14:30:00,45.54,45.6,45.51,45.59,56500.0,45.1367,45.1962,45.107,45.1863,56500.0
2013-05-23 14:35:00,45.59,45.67,45.58,45.62,48300.0,45.1863,45.2656,45.1764,45.216,48300.0
2013-05-23 14:40:00,45.62,45.79,45.62,45.79,69800.0,45.216,45.3845,45.216,45.3845,69800.0
2013-05-23 14:45:00,45.79,45.81,45.7,45.79,126100.0,45.3845,45.4043,45.2953,45.3845,126100.0
2013-05-23 14:50:00,45.79,45.8,45.66,45.75,109300.0,45.3845,45.3944,45.2556,45.3448,109300.0
2013-05-23 14:55:00,45.75,45.8,45.73,45.76,85300.0,45.3448,45.3944,45.325,45.3548,85300.0
2013-05-23 15:00:00,45.76,45.77,45.63,45.63,58500.0,45.3548,45.3647,45.2259,45.2259,58500.0
2013-05-23 15:05:00,45.64,45.78,45.59,45.69,87700.0,45.2358,45.3746,45.1863,45.2854,87700.0
2013-05-23 15:10:00,45.68,45.85,45.68,45.81,77000.0,45.2755,45.444,45.2755,45.4043,77000.0
2013-05-23 15:15:00,45.82,45.84,45.71,45.77,205600.0,45.4142,45.4341,45.3052,45.3647,205600.0
2013-05-23 15:20:00,45.77,46.02,45.74,45.89,279800.0,45.3647,45.6125,45.3349,45.4836,279800.0
2013-05-23 15:25:00,45.88,45.97,45.82,45.93,156700.0,45.4737,45.5629,45.4142,45.5233,156700.0
2013-05-23 15:30:00,45.93,46.01,45.8,45.81,220900.0,45.5233,45.6025,45.3944,45.4043,220900.0
2013-05-23 15:35:00,45.81,45.84,45.69,45.7,258800.0,45.4043,45.4341,45.2854,45.2953,258800.0
2013-05-23 15:40:00,45.7,45.79,45.59,45.61,193100.0,45.2953,45.3845,45.1863,45.2061,193100.0
2013-05-23 15:45:00,45.59,45.7,45.48,45.48,294700.0,45.1863,45.2953,45.0772,45.0772,294700.0
2013-05-23 15:50:00,45.49,45.53,45.45,45.5,385600.0,45.0872,45.1268,45.0475,45.0971,385600.0
2013-05-23 15:55:00,45.5,45.8,45.5,45.7,495600.0,45.0971,45.3944,45.0971,45.2953,495600.0
2013-05-24 09:30:00,42.75,43.3,42.46,43.26,1141800.0,42.3714,42.9165,42.084,42.8769,1141800.0
2013-05-24 09:35:00,43.26,43.82,43.02,43.27,987600.0,42.8769,43.4319,42.639,42.8868,987600.0
2013-05-24 09:40:00,43.27,43.38,42.51,42.64,714000.0,42.8868,42.9958,42.1335,42.2624,714000.0
2013-05-24 09:45:00,42.59,42.9,42.02,42.15,924800.0,42.2128,42.5201,41.6479,41.7767,924800.0
2013-05-24 09:50:00,42.16,42.48,42.05,42.38,550900.0,41.7866,42.1038,41.6776,42.0047,550900.0
2013-05-24 09:55:00,42.38,43.1,42.38,42.98,672700.0,42.0047,42.7183,42.0047,42.5994,672700.0
2013-05-24 10:00:00,42.98,42.98,42.32,42.38,374400.0,42.5994,42.5994,41.9452,42.0047,374400.0
2013-05-24 10:05:00,42.36,42.56,42.25,42.37,297200.0,41.9849,42.1831,41.8758,41.9948,297200.0
2013-05-24 10:10:00,42.36,42.42,42.15,42.3,343400.0,41.9849,42.0443,41.7767,41.9254,343400.0
2013-05-24 10:15:00,42.26,42.35,42.07,42.33,312500.0,41.8858,41.975,41.6974,41.9551,312500.0
2013-05-24 10:20:00,42.31,42.49,42.22,42.28,222800.0,41.9353,42.1137,41.8461,41.9056,222800.0
2013-05-24 10:25:00,42.27,42.3,42.11,42.23,338200.0,41.8957,41.9254,41.7371,41.856,338200.0
2013-05-24 10:30:00,42.22,42.24,42.0,42.04,638000.0,41.8461,41.8659,41.6281,41.6677,638000.0
2013-05-24 10:35:00,42.04,42.15,41.8,41.95,545500.0,41.6677,41.7767,41.4298,41.5785,545500.0
2013-05-24 10:40:00,41.94,42.03,41.85,42.02,261900.0,41.5686,41.6578,41.4794,41.6479,261900.0
2013-05-24 10:45:00,42.04,42.35,42.0,42.26,416600.0,41.6677,41.975,41.6281,41.8858,416600.0
2013-05-24 10:50:00,42.26,42.35,42.13,42.25,270200.0,41.8858,41.975,41.7569,41.8758,270200.0
2013-05-24 10:55:00,42.26,42.46,42.23,42.45,246900.0,41.8858,42.084,41.856,42.0741,246900.0
2013-05-24 11:00:00,42.45,42.45,42.22,42.33,108100.0,42.0741,42.0741,41.8461,41.9551,108100.0
2013-05-24 11:05:00,42.35,42.35,42.08,42.09,144300.0,41.975,41.975,41.7074,41.7173,144300.0
2013-05-24 11:10:00,42.1,42.12,41.9,41.91,278000.0,41.7272,41.747,41.5289,41.5389,278000.0
2013-05-24 11:15:00,41.9,42.15,41.85,42.08,256600.0,41.5289,41.7767,41.4794,41.7074,256600.0
2013-05-24 11:20:00,42.08,42.1,41.96,41.98,111500.0,41.7074,41.7272,41.5884,41.6082,111500.0
2013-05-24 11:25:00,41.98,42.06,41.92,41.96,151700.0,41.6082,41.6875,41.5488,41.5884,151700.0
2013-05-24 11:30:00,41.95,42.01,41.92,42.0,159600.0,41.5785,41.638,41.5488,41.6281,159600.0
2013-05-24 11:35:00,42.0,42.09,41.97,42.0,103200.0,41.6281,41.7173,41.5983,41.6281,103200.0
2013-05-24 11:40:00,41.99,42.07,41.99,42.03,98700.0,41.6181,41.6974,41.6181,41.6578,98700.0
2013-05-24 11:45:00,42.02,42.08,41.98,41.99,149700.0,41.6479,41.7074,41.6082,41.6181,149700.0
2013-05-24 11:50:00,41.98,42.08,41.98,42.05,177100.0,41.6082,41.7074,41.6082,41.6776,177100.0
2013-05-24 11:55:00,42.05,42.09,41.98,42.07,145500.0,41.6776,41.7173,41.6082,41.6974,145500.0
2013-05-24 12:00:00,42.07,42.07,41.99,42.0,55200.0,41.6974,41.6974,41.6181,41.6281,55200.0
2013-05-24 12:05:00,42.01,42.07,41.98,42.06,66600.0,41.638,41.6974,41.6082,41.6875,66600.0
2013-05-24 12:10:00,42.06,42.23,42.05,42.08,173100.0,41.6875,41.856,41.6776,41.7074,173100.0
2013-05-24 12:15:00,42.06,42.09,42.0,42.04,80900.0,41.6875,41.7173,41.6281,41.6677,80900.0
2013-05-24 12:20:00,42.03,42.06,42.0,42.0,78500.0,41.6578,41.6875,41.6281,41.6281,78500.0
2013-05-24 12:25:00,42.0,42.02,41.95,41.99,130800.0,41.6281,41.6479,41.5785,41.6181,130800.0
2013-05-24 12:30:00,41.99,41.99,41.86,41.88,292300.0,41.6181,41.6181,41.4893,41.5091,292300.0
2013-05-24 12:35:00,41.88,41.95,41.83,41.89,230100.0,41.5091,41.5785,41.4596,41.519,230100.0
2013-05-24 12:40:00,41.9,41.99,41.9,41.93,74900.0,41.5289,41.6181,41.5289,41.5587,74900.0
2013-05-24 12:45:00,41.91,42.05,41.91,42.01,117600.0,41.5389,41.6776,41.5389,41.638,117600.0
2013-05-24 12:50:00,42.01,42.08,41.99,42.0,109500.0,41.638,41.7074,41.6181,41.6281,109500.0
2013-05-24 12:55:00,42.01,42.02,41.99,42.0,161800.0,41.638,41.6479,41.6181,41.6281,161800.0
2013-05-24 13:00:00,42.01,42.01,41.99,42.0,156100.0,41.638,41.638,41.6181,41.6281,156100.0
2013-05-24 13:05:00,42.0,42.0,41.93,41.95,94000.0,41.6281,41.6281,41.5587,41.5785,94000.0
2013-05-24 13:10:00,41.95,42.0,41.91,41.98,110800.0,41.5785,41.6281,41.5389,41.6082,110800.0
2013-05-24 13:15:00,41.97,42.02,41.95,41.95,87300.0,41.5983,41.6479,41.5785,41.5785,87300.0
2013-05-24 13:20:00,41.95,42.02,41.95,41.99,86000.0,41.5785,41.6479,41.5785,41.6181,86000.0
2013-05-24 13:25:00,41.98,42.01,41.96,41.96,82300.0,41.6082,41.638,41.5884,41.5884,82300.0
2013-05-24 13:30:00,41.97,42.05,41.95,42.04,160700.0,41.5983,41.6776,41.5785,41.6677,160700.0
2013-05-24 13:35:00,42.03,42.03,41.93,42.0,131600.0,41.6578,41.6578,41.5587,41.6281,131600.0
2013-05-24 13:40:00,42.0,42.1,41.99,42.1,248700.0,41.6281,41.7272,41.6181,41.7272,248700.0
2013-05-24 13:45:00,42.1,42.2,42.06,42.15,111200.0,41.7272,41.8263,41.6875,41.7767,111200.0
2013-05-24 13:50:00,42.15,42.2,42.12,42.18,133100.0,41.7767,41.8263,41.747,41.8065,133100.0
2013-05-24 13:55:00,42.17,42.31,42.14,42.28,173900.0,41.7966,41.9353,41.7668,41.9056,173900.0
2013-05-24 14:00:00,42.28,42.43,42.26,42.32,181500.0,41.9056,42.0543,41.8858,41.9452,181500.0
2013-05-24 14:05:00,42.32,42.37,42.25,42.34,101900.0,41.9452,41.9948,41.8758,41.965,101900.0
2013-05-24 14:10:00,42.35,42.57,42.34,42.54,189500.0,41.975,42.193,41.965,42.1633,189500.0
2013-05-24 14:15:00,42.55,42.71,42.54,42.59,202200.0,42.1732,42.3318,42.1633,42.2128,202200.0
2013-05-24 14:20:00,42.6,42.71,42.57,42.65,202100.0,42.2227,42.3318,42.193,42.2723,202100.0
2013-05-24 14:25:00,42.63,42.88,42.63,42.82,171100.0,42.2525,42.5003,42.2525,42.4408,171100.0
2013-05-24 14:30:00,42.82,42.84,42.67,42.69,120600.0,42.4408,42.4606,42.2921,42.3119,120600.0
2013-05-24 14:35:00,42.69,42.77,42.64,42.7,113500.0,42.3119,42.3912,42.2624,42.3219,113500.0
2013-05-24 14:40:00,42.7,42.75,42.67,42.73,71500.0,42.3219,42.3714,42.2921,42.3516,71500.0
2013-05-24 14:45:00,42.73,42.8,42.69,42.74,85300.0,42.3516,42.421,42.3119,42.3615,85300.0
2013-05-24 14:50:00,42.75,42.8,42.73,42.75,132500.0,42.3714,42.421,42.3516,42.3714,132500.0
2013-05-24 14:55:00,42.76,42.77,42.68,42.72,116000.0,42.3813,42.3912,42.302,42.3417,116000.0
2013-05-24 15:00:00,42.72,42.76,42.7,42.75,130500.0,42.3417,42.3813,42.3219,42.3714,130500.0
2013-05-24 15:05:00,42.74,42.79,42.71,42.75,130300.0,42.3615,42.4111,42.3318,42.3714,130300.0
2013-05-24 15:10:00,42.75,42.94,42.75,42.93,212500.0,42.3714,42.5597,42.3714,42.5498,212500.0
2013-05-24 15:15:00,42.93,42.95,42.77,42.79,308300.0,42.5498,42.5696,42.3912,42.4111,308300.0
2013-05-24 15:20:00,42.79,42.97,42.79,42.96,216200.0,42.4111,42.5895,42.4111,42.5796,216200.0
2013-05-24 15:25:00,42.96,43.06,42.94,43.05,235800.0,42.5796,42.6787,42.5597,42.6688,235800.0
2013-05-24 15:30:00,43.04,43.1,42.97,43.09,259500.0,42.6588,42.7183,42.5895,42.7084,259500.0
2013-05-24 15:35:00,43.09,43.28,43.04,43.08,433300.0,42.7084,42.8967,42.6588,42.6985,433300.0
2013-05-24 15:40:00,43.07,43.24,43.07,43.19,317400.0,42.6886,42.8571,42.6886,42.8075,317400.0
2013-05-24 15:45:00,43.2,43.22,43.02,43.05,377800.0,42.8174,42.8373,42.639,42.6688,377800.0
2013-05-24 15:50:00,43.05,43.15,43.04,43.15,603900.0,42.6688,42.7679,42.6588,42.7679,603900.0
2013-05-24 15:55:00,43.15,43.28,43.14,43.24,854400.0,42.7679,42.8967,42.758,42.8571,854400.0
2013-05-28 09:30:00,43.53,43.53,43.01,43.09,473500.0,43.1445,43.1445,42.6291,42.7084,473500.0
2013-05-28 09:35:00,43.09,43.15,42.53,42.61,419400.0,42.7084,42.7679,42.1534,42.2327,419400.0
2013-05-28 09:40:00,42.64,42.67,42.36,42.6,396000.0,42.2624,42.2921,41.9849,42.2227,396000.0
2013-05-28 09:45:00,42.57,42.9,42.57,42.85,219200.0,42.193,42.5201,42.193,42.4705,219200.0
2013-05-28 09:50:00,42.84,43.0,42.75,42.76,215100.0,42.4606,42.6192,42.3714,42.3813,215100.0
2013-05-28 09:55:00,42.78,43.05,42.75,42.84,170700.0,42.4012,42.6688,42.3714,42.4606,170700.0
2013-05-28 10:00:00,42.87,43.02,42.8,42.89,169700.0,42.4904,42.639,42.421,42.5102,169700.0
2013-05-28 10:05:00,42.88,43.01,42.81,43.0,210600.0,42.5003,42.6291,42.4309,42.6192,210600.0
2013-05-28 10:10:00,43.0,43.01,42.89,42.94,114500.0,42.6192,42.6291,42.5102,42.5597,114500.0
2013-05-28 10:15:00,42.94,43.03,42.84,42.93,126400.0,42.5597,42.6489,42.4606,42.5498,126400.0
2013-05-28 10:20:00,42.92,43.02,42.91,43.0,136100.0,42.5399,42.639,42.53,42.6192,136100.0
2013-05-28 10:25:00,43.0,43.02,42.94,42.97,118600.0,42.6192,42.639,42.5597,42.5895,118600.0
2013-05-28 10:30:00,42.97,43.02,42.92,42.99,161200.0,42.5895,42.639,42.5399,42.6093,161200.0
2013-05-28 10:35:00,42.98,43.02,42.91,42.97,108900.0,42.5994,42.639,42.53,42.5895,108900.0
2013-05-28 10:40:00,42.94,42.98,42.88,42.97,100900.0,42.5597,42.5994,42.5003,42.5895,100900.0
2013-05-28 10:45:00,42.98,43.17,42.94,43.02,128700.0,42.5994,42.7877,42.5597,42.639,128700.0
2013-05-28 10:50:00,43.01,43.09,42.96,43.05,84300.0,42.6291,42.7084,42.5796,42.6688,84300.0
2013-05-28 10:55:00,43.05,43.08,43.01,43.05,92900.0,42.6688,42.6985,42.6291,42.6688,92900.0
2013-05-28 11:00:00,43.05,43.05,42.92,42.92,99900.0,42.6688,42.6688,42.5399,42.5399,99900.0
2013-05-28 11:05:00,42.92,42.95,42.9,42.95,58000.0,42.5399,42.5696,42.5201,42.5696,58000.0
2013-05-28 11:10:00,42.94,43.0,42.9,42.98,50200.0,42.5597,42.6192,42.5201,42.5994,50200.0
2013-05-28 11:15:00,42.99,43.02,42.97,42.98,69100.0,42.6093,42.639,42.5895,42.5994,69100.0
2013-05-28 11:20:00,42.97,42.99,42.9,42.93,85100.0,42.5895,42.6093,42.5201,42.5498,85100.0
2013-05-28 11:25:00,42.94,42.96,42.88,42.93,65200.0,42.5597,42.5796,42.5003,42.5498,65200.0
2013-05-28 11:30:00,42.93,42.99,42.89,42.95,64500.0,42.5498,42.6093,42.5102,42.5696,64500.0
2013-05-28 11:35:00,42.95,42.97,42.87,42.95,47800.0,42.5696,42.5895,42.4904,42.5696,47800.0
2013-05-28 11:40:00,42.95,43.0,42.92,42.96,49800.0,42.5696,42.6192,42.5399,42.5796,49800.0
2013-05-28 11:45:00,42.95,42.99,42.92,42.95,60600.0,42.5696,42.6093,42.5399,42.5696,60600.0
2013-05-28 11:50:00,42.95,43.02,42.93,42.99,47800.0,42.5696,42.639,42.5498,42.6093,47800.0
2013-05-28 11:55:00,42.99,42.99,42.89,42.96,70600.0,42.6093,42.6093,42.5102,42.5796,70600.0
2013-05-28 12:00:00,42.95,43.0,42.92,42.99,37600.0,42.5696,42.6192,42.5399,42.6093,37600.0
2013-05-28 12:05:00,42.99,42.99,42.91,42.92,37200.0,42.6093,42.6093,42.53,42.5399,37200.0
2013-05-28 12:10:00,42.94,42.94,42.9,42.93,36200.0,42.5597,42.5597,42.5201,42.5498,36200.0
2013-05-28 12:15:00,42.92,42.93,42.75,42.77,104200.0,42.5399,42.5498,42.3714,42.3912,104200.0
2013-05-28 12:20:00,42.77,42.81,42.74,42.75,69200.0,42.3912,42.4309,42.3615,42.3714,69200.0
2013-05-28 12:25:00,42.76,42.8,42.58,42.74,130100.0,42.3813,42.421,42.2029,42.3615,130100.0
2013-05-28 12:30:00,42.74,42.82,42.64,42.76,54600.0,42.3615,42.4408,42.2624,42.3813,54600.0
2013-05-28 12:35:00,42.77,42.78,42.7,42.73,25900.0,42.3912,42.4012,42.3219,42.3516,25900.0
2013-05-28 12:40:00,42.74,42.82,42.71,42.78,50100.0,42.3615,42.4408,42.3318,42.4012,50100.0
2013-05-28 12:45:00,42.78,42.79,42.72,42.77,22100.0,42.4012,42.4111,42.3417,42.3912,22100.0
2013-05-28 12:50:00,42.77,42.78,42.71,42.73,25800.0,42.3912,42.4012,42.3318,42.3516,25800.0
2013-05-28 12:55:00,42.74,42.74,42.68,42.72,31800.0,42.3615,42.3615,42.302,42.3417,31800.0
2013-05-28 13:00:00,42.72,42.76,42.7,42.74,38200.0,42.3417,42.3813,42.3219,42.3615,38200.0
2013-05-28 13:05:00,42.74,42.77,42.71,42.73,21200.0,42.3615,42.3912,42.3318,42.3516,21200.0
2013-05-28 13:10:00,42.73,42.8,42.73,42.79,45300.0,42.3516,42.421,42.3516,42.4111,45300.0
2013-05-28 13:15:00,42.79,42.87,42.78,42.81,81500.0,42.4111,42.4904,42.4012,42.4309,81500.0
2013-05-28 13:20:00,42.81,42.81,42.62,42.66,58700.0,42.4309,42.4309,42.2426,42.2822,58700.0
2013-05-28 13:25:00,42.66,42.73,42.55,42.56,62400.0,42.2822,42.3516,42.1732,42.1831,62400.0
2013-05-28 13:30:00,42.57,42.6,42.46,42.57,81700.0,42.193,42.2227,42.084,42.193,81700.0
2013-05-28 13:35:00,42.57,42.6,42.53,42.53,32600.0,42.193,42.2227,42.1534,42.1534,32600.0
2013-05-28 13:40:00,42.51,42.55,42.44,42.44,44100.0,42.1335,42.1732,42.0642,42.0642,44100.0
2013-05-28 13:45:00,42.45,42.5,42.41,42.45,65000.0,42.0741,42.1236,42.0344,42.0741,65000.0
2013-05-28 13:50:00,42.45,42.45,42.33,42.33,64200.0,42.0741,42.0741,41.9551,41.9551,64200.0
2013-05-28 13:55:00,42.33,42.35,41.91,42.11,336900.0,41.9551,41.975,41.5389,41.7371,336900.0
2013-05-28 14:00:00,42.11,42.13,42.01,42.11,69100.0,41.7371,41.7569,41.638,41.7371,69100.0
2013-05-28 14:05:00,42.11,42.21,42.1,42.19,95000.0,41.7371,41.8362,41.7272,41.8164,95000.0
2013-05-28 14:10:00,42.18,42.24,42.09,42.15,88500.0,41.8065,41.8659,41.7173,41.7767,88500.0
2013-05-28 14:15:00,42.15,42.17,42.03,42.14,130800.0,41.7767,41.7966,41.6578,41.7668,130800.0
2013-05-28 14:20:00,42.16,42.17,42.07,42.09,82000.0,41.7866,41.7966,41.6974,41.7173,82000.0
2013-05-28 14:25:00,42.09,42.12,42.03,42.08,64000.0,41.7173,41.747,41.6578,41.7074,64000.0
2013-05-28 14:30:00,42.08,42.11,42.04,42.05,76600.0,41.7074,41.7371,41.6677,41.6776,76600.0
2013-05-28 14:35:00,42.06,42.09,41.93,41.93,70600.0,41.6875,41.7173,41.5587,41.5587,70600.0
2013-05-28 14:40:00,41.93,42.08,41.93,41.97,67600.0,41.5587,41.7074,41.5587,41.5983,67600.0
2013-05-28 14:45:00,41.98,42.0,41.9,41.92,122900.0,41.6082,41.6281,41.5289,41.5488,122900.0
2013-05-28 14:50:00,41.92,41.98,41.87,41.94,92800.0,41.5488,41.6082,41.4992,41.5686,92800.0
2013-05-28 14:55:00,41.94,41.98,41.9,41.95,82900.0,41.5686,41.6082,41.5289,41.5785,82900.0
2013-05-28 15:00:00,41.96,41.97,41.88,41.9,108300.0,41.5884,41.5983,41.5091,41.5289,108300.0
2013-05-28 15:05:00,41.9,41.93,41.84,41.85,117600.0,41.5289,41.5587,41.4695,41.4794,117600.0
2013-05-28 15:10:00,41.85,41.85,41.62,41.67,321200.0,41.4794,41.4794,41.2514,41.301,321200.0
2013-05-28 15:15:00,41.68,41.77,41.66,41.76,119900.0,41.3109,41.4001,41.2911,41.3902,119900.0
2013-05-28 15:20:00,41.76,41.76,41.7,41.74,144600.0,41.3902,41.3902,41.3307,41.3704,144600.0
2013-05-28 15:25:00,41.73,41.79,41.7,41.7,143100.0,41.3604,41.4199,41.3307,41.3307,143100.0
2013-05-28 15:30:00,41.7,41.79,41.69,41.78,175900.0,41.3307,41.4199,41.3208,41.41,175900.0
2013-05-28 15:35:00,41.78,41.87,41.77,41.83,124200.0,41.41,41.4992,41.4001,41.4596,124200.0
2013-05-28 15:40:00,41.83,41.89,41.75,41.77,284000.0,41.4596,41.519,41.3803,41.4001,284000.0
2013-05-28 15:45:00,41.77,41.86,41.77,41.81,202900.0,41.4001,41.4893,41.4001,41.4397,202900.0
2013-05-28 15:50:00,41.82,41.82,41.75,41.76,285200.0,41.4497,41.4497,41.3803,41.3902,285200.0
2013-05-28 15:55:00,41.77,41.83,41.73,41.8,382800.0,41.4001,41.4596,41.3604,41.4298,382800.0
2013-05-29 09:30:00,41.15,41.43,41.15,41.25,385000.0,40.7856,41.0631,40.7856,40.8847,385000.0
2013-05-29 09:35:00,41.25,41.31,41.07,41.15,169700.0,40.8847,40.9442,40.7063,40.7856,169700.0
2013-05-29 09:40:00,41.14,41.22,40.93,41.02,265100.0,40.7757,40.855,40.5675,40.6567,265100.0
2013-05-29 09:45:00,41.02,41.15,41.0,41.04,150400.0,40.6567,40.7856,40.6369,40.6766,150400.0
2013-05-29 09:50:00,41.03,41.26,40.95,41.26,222000.0,40.6666,40.8946,40.5874,40.8946,222000.0
2013-05-29 09:55:00,41.23,41.34,41.12,41.33,216400.0,40.8649,40.9739,40.7559,40.964,216400.0
2013-05-29 10:00:00,41.32,41.44,41.31,41.4,183700.0,40.9541,41.073,40.9442,41.0334,183700.0
2013-05-29 10:05:00,41.4,41.5,41.37,41.45,153100.0,41.0334,41.1325,41.0036,41.0829,153100.0
2013-05-29 10:10:00,41.45,41.5,41.37,41.38,103200.0,41.0829,41.1325,41.0036,41.0135,103200.0
2013-05-29 10:15:00,41.37,41.45,41.26,41.27,156300.0,41.0036,41.0829,40.8946,40.9045,156300.0
2013-05-29 10:20:00,41.26,41.34,41.15,41.15,121700.0,40.8946,40.9739,40.7856,40.7856,121700.0
2013-05-29 10:25:00,41.15,41.21,41.12,41.21,150800.0,40.7856,40.8451,40.7559,40.8451,150800.0
2013-05-29 10:30:00,41.21,41.27,41.17,41.24,93100.0,40.8451,40.9045,40.8054,40.8748,93100.0
2013-05-29 10:35:00,41.26,41.27,41.18,41.18,133400.0,40.8946,40.9045,40.8153,40.8153,133400.0
2013-05-29 10:40:00,41.18,41.25,41.14,41.16,94500.0,40.8153,40.8847,40.7757,40.7955,94500.0
2013-05-29 10:45:00,41.16,41.2,41.0,41.15,177300.0,40.7955,40.8351,40.6369,40.7856,177300.0
2013-05-29 10:50:00,41.15,41.19,41.11,41.12,90200.0,40.7856,40.8252,40.7459,40.7559,90200.0
2013-05-29 10:55:00,41.13,41.16,41.03,41.05,90100.0,40.7658,40.7955,40.6666,40.6865,90100.0
2013-05-29 11:00:00,41.06,41.09,40.93,41.02,276700.0,40.6964,40.7261,40.5675,40.6567,276700.0
2013-05-29 11:05:00,41.02,41.04,40.85,40.9,248700.0,40.6567,40.6766,40.4882,40.5378,248700.0
2013-05-29 11:10:00,40.92,40.95,40.86,40.93,81900.0,40.5576,40.5874,40.4982,40.5675,81900.0
2013-05-29 11:15:00,40.93,41.03,40.89,40.97,151300.0,40.5675,40.6666,40.5279,40.6072,151300.0
2013-05-29 11:20:00,40.97,41.09,40.96,41.08,136700.0,40.6072,40.7261,40.5973,40.7162,136700.0
2013-05-29 11:25:00,41.07,41.2,41.07,41.11,54900.0,40.7063,40.8351,40.7063,40.7459,54900.0
2013-05-29 11:30:00,41.11,41.19,41.11,41.14,68400.0,40.7459,40.8252,40.7459,40.7757,68400.0
2013-05-29 11:35:00,41.14,41.19,41.13,41.15,104400.0,40.7757,40.8252,40.7658,40.7856,104400.0
2013-05-29 11:40:00,41.16,41.18,41.13,41.14,42800.0,40.7955,40.8153,40.7658,40.7757,42800.0
2013-05-29 11:45:00,41.15,41.25,41.14,41.25,94000.0,40.7856,40.8847,40.7757,40.8847,94000.0
2013-05-29 11:50:00,41.24,41.37,41.23,41.36,100400.0,40.8748,41.0036,40.8649,40.9937,100400.0
2013-05-29 11:55:00,41.37,41.58,41.36,41.54,161600.0,41.0036,41.2118,40.9937,41.1721,161600.0
2013-05-29 12:00:00,41.5,41.65,41.5,41.56,104500.0,41.1325,41.2812,41.1325,41.192,104500.0
2013-05-29 12:05:00,41.56,41.57,41.48,41.51,45700.0,41.192,41.2019,41.1127,41.1424,45700.0
2013-05-29 12:10:00,41.52,41.65,41.52,41.63,54000.0,41.1523,41.2812,41.1523,41.2613,54000.0
2013-05-29 12:15:00,41.63,41.83,41.62,41.75,103900.0,41.2613,41.4596,41.2514,41.3803,103900.0
2013-05-29 12:20:00,41.75,41.78,41.73,41.76,66000.0,41.3803,41.41,41.3604,41.3902,66000.0
2013-05-29 12:25:00,41.76,41.77,41.74,41.76,66700.0,41.3902,41.4001,41.3704,41.3902,66700.0
2013-05-29 12:30:00,41.75,41.94,41.75,41.86,103800.0,41.3803,41.5686,41.3803,41.4893,103800.0
2013-05-29 12:35:00,41.84,41.85,41.73,41.75,28900.0,41.4695,41.4794,41.3604,41.3803,28900.0
2013-05-29 12:40:00,41.75,41.79,41.73,41.75,38900.0,41.3803,41.4199,41.3604,41.3803,38900.0
2013-05-29 12:45:00,41.74,41.78,41.73,41.75,48800.0,41.3704,41.41,41.3604,41.3803,48800.0
2013-05-29 12:50:00,41.75,41.82,41.68,41.82,58300.0,41.3803,41.4497,41.3109,41.4497,58300.0
2013-05-29 12:55:00,41.82,41.96,41.79,41.93,86600.0,41.4497,41.5884,41.4199,41.5587,86600.0
2013-05-29 13:00:00,41.93,41.97,41.9,41.96,30000.0,41.5587,41.5983,41.5289,41.5884,30000.0
2013-05-29 13:05:00,41.96,42.03,41.9,42.0,144300.0,41.5884,41.6578,41.5289,41.6281,144300.0
2013-05-29 13:10:00,41.99,42.02,41.87,41.9,75900.0,41.6181,41.6479,41.4992,41.5289,75900.0
2013-05-29 13:15:00,41.89,42.02,41.89,42.01,29400.0,41.519,41.6479,41.519,41.638,29400.0
2013-05-29 13:20:00,42.0,42.06,41.95,42.03,66800.0,41.6281,41.6875,41.5785,41.6578,66800.0
2013-05-29 13:25:00,42.02,42.08,42.01,42.07,48100.0,41.6479,41.7074,41.638,41.6974,48100.0
2013-05-29 13:30:00,42.07,42.18,42.05,42.13,49200.0,41.6974,41.8065,41.6776,41.7569,49200.0
2013-05-29 13:35:00,42.13,42.24,42.11,42.23,62300.0,41.7569,41.8659,41.7371,41.856,62300.0
2013-05-29 13:40:00,42.22,42.28,42.19,42.25,35200.0,41.8461,41.9056,41.8164,41.8758,35200.0
2013-05-29 13:45:00,42.25,42.28,42.12,42.25,77600.0,41.8758,41.9056,41.747,41.8758,77600.0
2013-05-29 13:50:00,42.25,42.28,42.16,42.16,32100.0,41.8758,41.9056,41.7866,41.7866,32100.0
2013-05-29 13:55:00,42.16,42.33,42.16,42.29,63700.0,41.7866,41.9551,41.7866,41.9155,63700.0
2013-05-29 14:00:00,42.3,42.32,42.17,42.27,97500.0,41.9254,41.9452,41.7966,41.8957,97500.0
2013-05-29 14:05:00,42.29,42.31,42.25,42.27,52900.0,41.9155,41.9353,41.8758,41.8957,52900.0
2013-05-29 14:10:00,42.27,42.32,42.26,42.29,36800.0,41.8957,41.9452,41.8858,41.9155,36800.0
2013-05-29 14:15:00,42.29,42.36,42.18,42.26,82500.0,41.9155,41.9849,41.8065,41.8858,82500.0
2013-05-29 14:20:00,42.27,42.29,42.22,42.22,29700.0,41.8957,41.9155,41.8461,41.8461,29700.0
2013-05-29 14:25:00,42.2,42.24,42.18,42.22,38000.0,41.8263,41.8659,41.8065,41.8461,38000.0
2013-05-29 14:30:00,42.22,42.26,42.19,42.22,43600.0,41.8461,41.8858,41.8164,41.8461,43600.0
2013-05-29 14:35:00,42.22,42.22,42.17,42.19,37400.0,41.8461,41.8461,41.7966,41.8164,37400.0
2013-05-29 14:40:00,42.19,42.21,42.13,42.21,71800.0,41.8164,41.8362,41.7569,41.8362,71800.0
2013-05-29 14:45:00,42.2,42.27,42.19,42.19,67700.0,41.8263,41.8957,41.8164,41.8164,67700.0
2013-05-29 14:50:00,42.19,42.21,42.16,42.21,63900.0,41.8164,41.8362,41.7866,41.8362,63900.0
2013-05-29 14:55:00,42.21,42.24,42.18,42.18,57400.0,41.8362,41.8659,41.8065,41.8065,57400.0
2013-05-29 15:00:00,42.18,42.23,42.16,42.16,70700.0,41.8065,41.856,41.7866,41.7866,70700.0
2013-05-29 15:05:00,42.17,42.18,42.07,42.09,93100.0,41.7966,41.8065,41.6974,41.7173,93100.0
2013-05-29 15:10:00,42.1,42.11,42.02,42.02,137600.0,41.7272,41.7371,41.6479,41.6479,137600.0
2013-05-29 15:15:00,42.02,42.04,41.95,41.96,95300.0,41.6479,41.6677,41.5785,41.5884,95300.0
2013-05-29 15:20:00,41.95,42.07,41.94,42.04,69400.0,41.5785,41.6974,41.5686,41.6677,69400.0
2013-05-29 15:25:00,42.04,42.07,42.01,42.02,48500.0,41.6677,41.6974,41.638,41.6479,48500.0
2013-05-29 15:30:00,42.03,42.08,42.01,42.05,65800.0,41.6578,41.7074,41.638,41.6776,65800.0
2013-05-29 15:35:00,42.05,42.05,41.97,41.97,86600.0,41.6776,41.6776,41.5983,41.5983,86600.0
2013-05-29 15:40:00,41.97,41.97,41.88,41.91,81800.0,41.5983,41.5983,41.5091,41.5389,81800.0
2013-05-29 15:45:00,41.9,41.97,41.85,41.97,135400.0,41.5289,41.5983,41.4794,41.5983,135400.0
2013-05-29 15:50:00,41.96,41.97,41.9,41.96,193500.0,41.5884,41.5983,41.5289,41.5884,193500.0
2013-05-29 15:55:00,41.97,42.0,41.92,41.93,200300.0,41.5983,41.6281,41.5488,41.5587,200300.0
2013-05-30 09:30:00,42.09,42.32,42.06,42.17,141900.0,41.7173,41.9452,41.6875,41.7966,141900.0
2013-05-30 09:35:00,42.11,42.25,42.0,42.09,55600.0,41.7371,41.8758,41.6281,41.7173,55600.0
2013-05-30 09:40:00,42.13,42.25,42.07,42.09,40100.0,41.7569,41.8758,41.6974,41.7173,40100.0
2013-05-30 09:45:00,42.1,42.28,42.08,42.24,81500.0,41.7272,41.9056,41.7074,41.8659,81500.0
2013-05-30 09:50:00,42.22,42.29,42.18,42.2,55100.0,41.8461,41.9155,41.8065,41.8263,55100.0
2013-05-30 09:55:00,42.2,42.21,42.12,42.13,51900.0,41.8263,41.8362,41.747,41.7569,51900.0
2013-05-30 10:00:00,42.12,42.2,42.12,42.15,56100.0,41.747,41.8263,41.747,41.7767,56100.0
2013-05-30 10:05:00,42.18,42.26,42.17,42.23,77500.0,41.8065,41.8858,41.7966,41.856,77500.0
2013-05-30 10:10:00,42.24,42.29,42.12,42.13,68600.0,41.8659,41.9155,41.747,41.7569,68600.0
2013-05-30 10:15:00,42.16,42.21,42.16,42.19,67100.0,41.7866,41.8362,41.7866,41.8164,67100.0
2013-05-30 10:20:00,42.2,42.21,42.03,42.05,112600.0,41.8263,41.8362,41.6578,41.6776,112600.0
2013-05-30 10:25:00,42.05,42.13,42.02,42.06,59300.0,41.6776,41.7569,41.6479,41.6875,59300.0
2013-05-30 10:30:00,42.06,42.12,42.04,42.09,117500.0,41.6875,41.747,41.6677,41.7173,117500.0
2013-05-30 10:35:00,42.09,42.19,42.07,42.18,89900.0,41.7173,41.8164,41.6974,41.8065,89900.0
2013-05-30 10:40:00,42.18,42.25,42.16,42.24,74300.0,41.8065,41.8758,41.7866,41.8659,74300.0
2013-05-30 10:45:00,42.24,42.35,42.23,42.35,55800.0,41.8659,41.975,41.856,41.975,55800.0
2013-05-30 10:50:00,42.35,42.38,42.29,42.36,65600.0,41.975,42.0047,41.9155,41.9849,65600.0
2013-05-30 10:55:00,42.37,42.47,42.35,42.47,55100.0,41.9948,42.0939,41.975,42.0939,55100.0
2013-05-30 11:00:00,42.46,42.5,42.35,42.4,83700.0,42.084,42.1236,41.975,42.0245,83700.0
2013-05-30 11:05:00,42.41,42.41,42.3,42.33,53000.0,42.0344,42.0344,41.9254,41.9551,53000.0
2013-05-30 11:10:00,42.33,42.45,42.33,42.41,35900.0,41.9551,42.0741,41.9551,42.0344,35900.0
2013-05-30 11:15:00,42.41,42.41,42.3,42.3,40700.0,42.0344,42.0344,41.9254,41.9254,40700.0
2013-05-30 11:20:00,42.32,42.33,42.29,42.3,42500.0,41.9452,41.9551,41.9155,41.9254,42500.0
2013-05-30 11:25:00,42.29,42.3,42.21,42.29,50700.0,41.9155,41.9254,41.8362,41.9155,50700.0
2013-05-30 11:30:00,42.28,42.33,42.28,42.3,47400.0,41.9056,41.9551,41.9056,41.9254,47400.0
2013-05-30 11:35:00,42.29,42.39,42.29,42.37,53100.0,41.9155,42.0146,41.9155,41.9948,53100.0
2013-05-30 11:40:00,42.36,42.43,42.36,42.41,31500.0,41.9849,42.0543,41.9849,42.0344,31500.0
2013-05-30 11:45:00,42.41,42.42,42.36,42.39,28800.0,42.0344,42.0443,41.9849,42.0146,28800.0
2013-05-30 11:50:00,42.39,42.46,42.39,42.46,18100.0,42.0146,42.084,42.0146,42.084,18100.0
2013-05-30 11:55:00,42.46,42.48,42.42,42.44,44100.0,42.084,42.1038,42.0443,42.0642,44100.0
2013-05-30 12:00:00,42.44,42.45,42.34,42.36,58100.0,42.0642,42.0741,41.965,41.9849,58100.0
2013-05-30 12:05:00,42.37,42.44,42.37,42.42,33100.0,41.9948,42.0642,41.9948,42.0443,33100.0
2013-05-30 12:10:00,42.44,42.48,42.38,42.45,34900.0,42.0642,42.1038,42.0047,42.0741,34900.0
2013-05-30 12:15:00,42.45,42.49,42.44,42.48,30900.0,42.0741,42.1137,42.0642,42.1038,30900.0
2013-05-30 12:20:00,42.47,42.48,42.44,42.46,20600.0,42.0939,42.1038,42.0642,42.084,20600.0
2013-05-30 12:25:00,42.45,42.49,42.45,42.46,17600.0,42.0741,42.1137,42.0741,42.084,17600.0
2013-05-30 12:30:00,42.46,42.49,42.45,42.49,42900.0,42.084,42.1137,42.0741,42.1137,42900.0
2013-05-30 12:35:00,42.49,42.5,42.45,42.48,40200.0,42.1137,42.1236,42.0741,42.1038,40200.0
2013-05-30 12:40:00,42.49,42.5,42.46,42.47,35300.0,42.1137,42.1236,42.084,42.0939,35300.0
2013-05-30 12:45:00,42.46,42.49,42.44,42.45,38300.0,42.084,42.1137,42.0642,42.0741,38300.0
2013-05-30 12:50:00,42.45,42.46,42.4,42.45,43700.0,42.0741,42.084,42.0245,42.0741,43700.0
2013-05-30 12:55:00,42.45,42.46,42.42,42.43,21400.0,42.0741,42.084,42.0443,42.0543,21400.0
2013-05-30 13:00:00,42.44,42.46,42.39,42.45,37700.0,42.0642,42.084,42.0146,42.0741,37700.0
2013-05-30 13:05:00,42.45,42.49,42.45,42.48,48300.0,42.0741,42.1137,42.0741,42.1038,48300.0
2013-05-30 13:10:00,42.48,42.58,42.46,42.56,57700.0,42.1038,42.2029,42.084,42.1831,57700.0
2013-05-30 13:15:00,42.56,42.6,42.53,42.54,23000.0,42.1831,42.2227,42.1534,42.1633,23000.0
2013-05-30 13:20:00,42.54,42.59,42.5,42.54,31300.0,42.1633,42.2128,42.1236,42.1633,31300.0
2013-05-30 13:25:00,42.55,42.6,42.53,42.54,56600.0,42.1732,42.2227,42.1534,42.1633,56600.0
2013-05-30 13:30:00,42.55,42.6,42.55,42.57,17900.0,42.1732,42.2227,42.1732,42.193,17900.0
2013-05-30 13:35:00,42.56,42.58,42.5,42.58,42500.0,42.1831,42.2029,42.1236,42.2029,42500.0
2013-05-30 13:40:00,42.56,42.59,42.53,42.56,28100.0,42.1831,42.2128,42.1534,42.1831,28100.0
2013-05-30 13:45:00,42.57,42.57,42.51,42.54,22300.0,42.193,42.193,42.1335,42.1633,22300.0
2013-05-30 13:50:00,42.55,42.57,42.43,42.52,56400.0,42.1732,42.193,42.0543,42.1435,56400.0
2013-05-30 13:55:00,42.53,42.54,42.5,42.51,69700.0,42.1534,42.1633,42.1236,42.1335,69700.0
2013-05-30 14:00:00,42.52,42.63,42.52,42.6,67200.0,42.1435,42.2525,42.1435,42.2227,67200.0
2013-05-30 14:05:00,42.6,42.63,42.59,42.62,67800.0,42.2227,42.2525,42.2128,42.2426,67800.0
2013-05-30 14:10:00,42.61,42.62,42.58,42.59,33000.0,42.2327,42.2426,42.2029,42.2128,33000.0
2013-05-30 14:15:00,42.59,42.62,42.58,42.61,40500.0,42.2128,42.2426,42.2029,42.2327,40500.0
2013-05-30 14:20:00,42.62,42.64,42.6,42.64,31600.0,42.2426,42.2624,42.2227,42.2624,31600.0
2013-05-30 14:25:00,42.64,42.67,42.62,42.66,30900.0,42.2624,42.2921,42.2426,42.2822,30900.0
2013-05-30 14:30:00,42.66,42.69,42.65,42.66,53200.0,42.2822,42.3119,42.2723,42.2822,53200.0
2013-05-30 14:35:00,42.67,42.67,42.54,42.62,44800.0,42.2921,42.2921,42.1633,42.2426,44800.0
2013-05-30 14:40:00,42.63,42.71,42.61,42.68,65200.0,42.2525,42.3318,42.2327,42.302,65200.0
2013-05-30 14:45:00,42.67,42.75,42.66,42.74,49200.0,42.2921,42.3714,42.2822,42.3615,49200.0
2013-05-30 14:50:00,42.74,42.8,42.73,42.79,116000.0,42.3615,42.421,42.3516,42.4111,116000.0
2013-05-30 14:55:00,42.78,42.82,42.78,42.8,72900.0,42.4012,42.4408,42.4012,42.421,72900.0
2013-05-30 15:00:00,42.81,42.81,42.74,42.8,108400.0,42.4309,42.4309,42.3615,42.421,108400.0
2013-05-30 15:05:00,42.79,42.85,42.77,42.84,76500.0,42.4111,42.4705,42.3912,42.4606,76500.0
2013-05-30 15:10:00,42.83,42.88,42.83,42.86,86500.0,42.4507,42.5003,42.4507,42.4804,86500.0
2013-05-30 15:15:00,42.84,42.89,42.84,42.85,73100.0,42.4606,42.5102,42.4606,42.4705,73100.0
2013-05-30 15:20:00,42.86,42.89,42.83,42.83,74300.0,42.4804,42.5102,42.4507,42.4507,74300.0
2013-05-30 15:25:00,42.84,42.86,42.8,42.82,130800.0,42.4606,42.4804,42.421,42.4408,130800.0
2013-05-30 15:30:00,42.82,42.85,42.81,42.84,111100.0,42.4408,42.4705,42.4309,42.4606,111100.0
2013-05-30 15:35:00,42.84,42.88,42.83,42.86,138200.0,42.4606,42.5003,42.4507,42.4804,138200.0
2013-05-30 15:40:00,42.86,42.97,42.86,42.94,208000.0,42.4804,42.5895,42.4804,42.5597,208000.0
2013-05-30 15:45:00,42.93,42.94,42.87,42.9,142200.0,42.5498,42.5597,42.4904,42.5201,142200.0
2013-05-30 15:50:00,42.89,42.9,42.82,42.85,188500.0,42.5102,42.5201,42.4408,42.4705,188500.0
2013-05-30 15:55:00,42.84,42.84,42.76,42.77,299200.0,42.4606,42.4606,42.3813,42.3912,299200.0
2013-05-31 09:30:00,42.52,42.64,42.4,42.62,100000.0,42.1435,42.2624,42.0245,42.2426,100000.0
2013-05-31 09:35:00,42.6,42.68,42.31,42.41,53700.0,42.2227,42.302,41.9353,42.0344,53700.0
2013-05-31 09:40:00,42.38,42.54,42.35,42.41,57000.0,42.0047,42.1633,41.975,42.0344,57000.0
2013-05-31 09:45:00,42.43,42.5,42.36,42.49,68200.0,42.0543,42.1236,41.9849,42.1137,68200.0
2013-05-31 09:50:00,42.46,42.52,42.25,42.28,32800.0,42.084,42.1435,41.8758,41.9056,32800.0
2013-05-31 09:55:00,42.28,42.35,42.26,42.32,35800.0,41.9056,41.975,41.8858,41.9452,35800.0
2013-05-31 10:00:00,42.33,42.44,42.29,42.3,56300.0,41.9551,42.0642,41.9155,41.9254,56300.0
2013-05-31 10:05:00,42.3,42.32,42.08,42.11,64300.0,41.9254,41.9452,41.7074,41.7371,64300.0
2013-05-31 10:10:00,42.12,42.15,42.09,42.13,39700.0,41.747,41.7767,41.7173,41.7569,39700.0
2013-05-31 10:15:00,42.13,42.2,42.1,42.18,31200.0,41.7569,41.8263,41.7272,41.8065,31200.0
2013-05-31 10:20:00,42.16,42.28,42.14,42.24,29600.0,41.7866,41.9056,41.7668,41.8659,29600.0
2013-05-31 10:25:00,42.23,42.32,42.19,42.29,37700.0,41.856,41.9452,41.8164,41.9155,37700.0
2013-05-31 10:30:00,42.27,42.34,42.26,42.26,34600.0,41.8957,41.965,41.8858,41.8858,34600.0
2013-05-31 10:35:00,42.26,42.28,42.17,42.2,41700.0,41.8858,41.9056,41.7966,41.8263,41700.0
2013-05-31 10:40:00,42.19,42.2,42.11,42.15,56400.0,41.8164,41.8263,41.7371,41.7767,56400.0
2013-05-31 10:45:00,42.15,42.3,42.14,42.25,29600.0,41.7767,41.9254,41.7668,41.8758,29600.0
2013-05-31 10:50:00,42.23,42.31,42.23,42.28,30300.0,41.856,41.9353,41.856,41.9056,30300.0
2013-05-31 10:55:00,42.28,42.36,42.27,42.35,39800.0,41.9056,41.9849,41.8957,41.975,39800.0
2013-05-31 11:00:00,42.33,42.36,42.3,42.35,18000.0,41.9551,41.9849,41.9254,41.975,18000.0
2013-05-31 11:05:00,42.35,42.51,42.35,42.5,32700.0,41.975,42.1335,41.975,42.1236,32700.0
2013-05-31 11:10:00,42.5,42.54,42.46,42.5,31300.0,42.1236,42.1633,42.084,42.1236,31300.0
2013-05-31 11:15:00,42.51,42.64,42.48,42.6,74500.0,42.1335,42.2624,42.1038,42.2227,74500.0
2013-05-31 11:20:00,42.6,42.76,42.59,42.7,135700.0,42.2227,42.3813,42.2128,42.3219,135700.0
2013-05-31 11:25:00,42.7,42.79,42.69,42.71,40800.0,42.3219,42.4111,42.3119,42.3318,40800.0
2013-05-31 11:30:00,42.7,42.8,42.67,42.71,46800.0,42.3219,42.421,42.2921,42.3318,46800.0
2013-05-31 11:35:00,42.71,42.74,42.69,42.71,18400.0,42.3318,42.3615,42.3119,42.3318,18400.0
2013-05-31 11:40:00,42.71,42.73,42.69,42.72,45100.0,42.3318,42.3516,42.3119,42.3417,45100.0
2013-05-31 11:45:00,42.72,42.77,42.71,42.76,32900.0,42.3417,42.3912,42.3318,42.3813,32900.0
2013-05-31 11:50:00,42.76,42.86,42.76,42.85,45600.0,42.3813,42.4804,42.3813,42.4705,45600.0
2013-05-31 11:55:00,42.85,42.95,42.85,42.87,62000.0,42.4705,42.5696,42.4705,42.4904,62000.0
2013-05-31 12:00:00,42.88,42.9,42.8,42.87,35800.0,42.5003,42.5201,42.421,42.4904,35800.0
2013-05-31 12:05:00,42.85,42.86,42.81,42.84,26600.0,42.4705,42.4804,42.4309,42.4606,26600.0
2013-05-31 12:10:00,42.84,42.84,42.74,42.76,43400.0,42.4606,42.4606,42.3615,42.3813,43400.0
2013-05-31 12:15:00,42.75,42.78,42.73,42.76,42900.0,42.3714,42.4012,42.3516,42.3813,42900.0
2013-05-31 12:20:00,42.76,42.78,42.73,42.76,50500.0,42.3813,42.4012,42.3516,42.3813,50500.0
2013-05-31 12:25:00,42.76,42.81,42.74,42.8,30900.0,42.3813,42.4309,42.3615,42.421,30900.0
2013-05-31 12:30:00,42.8,42.82,42.75,42.81,34000.0,42.421,42.4408,42.3714,42.4309,34000.0
2013-05-31 12:35:00,42.81,42.87,42.8,42.86,47700.0,42.4309,42.4904,42.421,42.4804,47700.0
2013-05-31 12:40:00,42.85,42.89,42.83,42.84,41300.0,42.4705,42.5102,42.4507,42.4606,41300.0
2013-05-31 12:45:00,42.84,42.86,42.82,42.83,58500.0,42.4606,42.4804,42.4408,42.4507,58500.0
2013-05-31 12:50:00,42.83,42.88,42.82,42.88,47300.0,42.4507,42.5003,42.4408,42.5003,47300.0
2013-05-31 12:55:00,42.88,42.94,42.88,42.92,63300.0,42.5003,42.5597,42.5003,42.5399,63300.0
2013-05-31 13:00:00,42.92,43.0,42.91,42.98,81700.0,42.5399,42.6192,42.53,42.5994,81700.0
2013-05-31 13:05:00,42.98,43.0,42.96,42.99,33100.0,42.5994,42.6192,42.5796,42.6093,33100.0
2013-05-31 13:10:00,42.98,43.0,42.95,42.98,50700.0,42.5994,42.6192,42.5696,42.5994,50700.0
2013-05-31 13:15:00,42.98,43.0,42.97,42.98,27100.0,42.5994,42.6192,42.5895,42.5994,27100.0
2013-05-31 13:20:00,42.99,43.03,42.97,43.0,42100.0,42.6093,42.6489,42.5895,42.6192,42100.0
2013-05-31 13:25:00,42.99,43.03,42.97,43.02,37800.0,42.6093,42.6489,42.5895,42.639,37800.0
2013-05-31 13:30:00,43.01,43.02,42.97,43.0,34200.0,42.6291,42.639,42.5895,42.6192,34200.0
2013-05-31 13:35:00,43.01,43.01,42.98,42.99,39500.0,42.6291,42.6291,42.5994,42.6093,39500.0
2013-05-31 13:40:00,42.98,43.02,42.95,43.0,51200.0,42.5994,42.639,42.5696,42.6192,51200.0
2013-05-31 13:45:00,43.0,43.01,42.97,42.98,31800.0,42.6192,42.6291,42.5895,42.5994,31800.0
2013-05-31 13:50:00,42.98,42.99,42.94,42.94,39500.0,42.5994,42.6093,42.5597,42.5597,39500.0
2013-05-31 13:55:00,42.96,42.98,42.93,42.97,33100.0,42.5796,42.5994,42.5498,42.5895,33100.0
2013-05-31 14:00:00,42.97,43.0,42.95,42.97,60200.0,42.5895,42.6192,42.5696,42.5895,60200.0
2013-05-31 14:05:00,42.98,43.04,42.97,43.0,33800.0,42.5994,42.6588,42.5895,42.6192,33800.0
2013-05-31 14:10:00,43.0,43.02,42.91,42.94,130600.0,42.6192,42.639,42.53,42.5597,130600.0
2013-05-31 14:15:00,42.95,43.02,42.91,43.01,65400.0,42.5696,42.639,42.53,42.6291,65400.0
2013-05-31 14:20:00,43.0,43.03,42.98,43.01,27300.0,42.6192,42.6489,42.5994,42.6291,27300.0
2013-05-31 14:25:00,43.02,43.06,43.01,43.03,96300.0,42.639,42.6787,42.6291,42.6489,96300.0
2013-05-31 14:30:00,43.04,43.05,42.97,43.02,75600.0,42.6588,42.6688,42.5895,42.639,75600.0
2013-05-31 14:35:00,43.01,43.02,42.9,42.95,105300.0,42.6291,42.639,42.5201,42.5696,105300.0
2013-05-31 14:40:00,42.94,42.97,42.88,42.97,66100.0,42.5597,42.5895,42.5003,42.5895,66100.0
2013-05-31 14:45:00,42.96,42.99,42.89,42.91,110700.0,42.5796,42.6093,42.5102,42.53,110700.0
2013-05-31 14:50:00,42.91,42.94,42.88,42.9,43500.0,42.53,42.5597,42.5003,42.5201,43500.0
2013-05-31 14:55:00,42.91,42.92,42.85,42.85,76600.0,42.53,42.5399,42.4705,42.4705,76600.0
2013-05-31 15:00:00,42.86,42.96,42.83,42.95,67200.0,42.4804,42.5796,42.4507,42.5696,67200.0
2013-05-31 15:05:00,42.94,42.95,42.88,42.9,40300.0,42.5597,42.5696,42.5003,42.5201,40300.0
2013-05-31 15:10:00,42.89,42.9,42.83,42.89,54900.0,42.5102,42.5201,42.4507,42.5102,54900.0
2013-05-31 15:15:00,42.88,42.89,42.84,42.86,83700.0,42.5003,42.5102,42.4606,42.4804,83700.0
2013-05-31 15:20:00,42.86,42.9,42.82,42.83,62700.0,42.4804,42.5201,42.4408,42.4507,62700.0
2013-05-31 15:25:00,42.83,42.84,42.75,42.75,65800.0,42.4507,42.4606,42.3714,42.3714,65800.0
2013-05-31 15:30:00,42.76,42.79,42.67,42.72,95900.0,42.3813,42.4111,42.2921,42.3417,95900.0
2013-05-31 15:35:00,42.72,42.73,42.68,42.71,71500.0,42.3417,42.3516,42.302,42.3318,71500.0
2013-05-31 15:40:00,42.71,42.76,42.69,42.7,110600.0,42.3318,42.3813,42.3119,42.3219,110600.0
2013-05-31 15:45:00,42.67,42.71,42.51,42.52,175500.0,42.2921,42.3318,42.1335,42.1435,175500.0
2013-05-31 15:50:00,42.51,42.52,42.42,42.44,184300.0,42.1335,42.1435,42.0443,42.0642,184300.0
2013-05-31 15:55:00,42.44,42.46,42.3,42.31,421200.0,42.0642,42.084,41.9254,41.9353,421200.0
2013-06-03 09:30:00,42.37,42.44,42.12,42.21,126100.0,41.9948,42.0642,41.747,41.8362,126100.0
2013-06-03 09:35:00,42.2,42.26,42.04,42.09,50300.0,41.8263,41.8858,41.6677,41.7173,50300.0
2013-06-03 09:40:00,42.1,42.15,42.02,42.07,33000.0,41.7272,41.7767,41.6479,41.6974,33000.0
2013-06-03 09:45:00,42.05,42.06,41.79,41.83,107600.0,41.6776,41.6875,41.4199,41.4596,107600.0
2013-06-03 09:50:00,41.82,41.99,41.81,41.96,56200.0,41.4497,41.6181,41.4397,41.5884,56200.0
2013-06-03 09:55:00,41.94,41.96,41.77,41.88,77000.0,41.5686,41.5884,41.4001,41.5091,77000.0
2013-06-03 10:00:00,41.87,41.88,41.58,41.65,102800.0,41.4992,41.5091,41.2118,41.2812,102800.0
2013-06-03 10:05:00,41.63,41.72,41.57,41.66,38600.0,41.2613,41.3505,41.2019,41.2911,38600.0
2013-06-03 10:10:00,41.65,41.74,41.56,41.57,61700.0,41.2812,41.3704,41.192,41.2019,61700.0
2013-06-03 10:15:00,41.58,41.62,41.57,41.61,55100.0,41.2118,41.2514,41.2019,41.2415,55100.0
2013-06-03 10:20:00,41.6,41.64,41.4,41.44,139900.0,41.2316,41.2712,41.0334,41.073,139900.0
2013-06-03 10:25:00,41.41,41.48,41.32,41.37,74700.0,41.0433,41.1127,40.9541,41.0036,74700.0
2013-06-03 10:30:00,41.38,41.4,41.2,41.25,128100.0,41.0135,41.0334,40.8351,40.8847,128100.0
2013-06-03 10:35:00,41.23,41.25,41.0,41.01,151800.0,40.8649,40.8847,40.6369,40.6468,151800.0
2013-06-03 10:40:00,41.01,41.02,40.91,40.98,163900.0,40.6468,40.6567,40.5477,40.6171,163900.0
2013-06-03 10:45:00,40.99,41.02,40.92,40.97,143100.0,40.627,40.6567,40.5576,40.6072,143100.0
2013-06-03 10:50:00,40.97,41.04,40.85,40.87,132700.0,40.6072,40.6766,40.4882,40.5081,132700.0
2013-06-03 10:55:00,40.86,40.94,40.84,40.87,123900.0,40.4982,40.5774,40.4783,40.5081,123900.0
2013-06-03 11:00:00,40.87,40.89,40.66,40.67,178100.0,40.5081,40.5279,40.2999,40.3098,178100.0
2013-06-03 11:05:00,40.67,40.73,40.53,40.54,131100.0,40.3098,40.3693,40.1711,40.181,131100.0
2013-06-03 11:10:00,40.57,40.57,40.22,40.32,198700.0,40.2107,40.2107,39.8638,39.9629,198700.0
2013-06-03 11:15:00,40.31,40.44,40.29,40.4,114000.0,39.953,40.0819,39.9332,40.0422,114000.0
2013-06-03 11:20:00,40.39,40.47,40.35,40.42,95700.0,40.0323,40.1116,39.9927,40.0621,95700.0
2013-06-03 11:25:00,40.42,40.47,40.22,40.26,186000.0,40.0621,40.1116,39.8638,39.9035,186000.0
2013-06-03 11:30:00,40.26,40.29,40.09,40.14,129100.0,39.9035,39.9332,39.735,39.7845,129100.0
2013-06-03 11:35:00,40.12,40.24,40.1,40.18,155200.0,39.7647,39.8836,39.7449,39.8242,155200.0
2013-06-03 11:40:00,40.17,40.27,40.1,40.24,82600.0,39.8143,39.9134,39.7449,39.8836,82600.0
2013-06-03 11:45:00,40.23,40.42,40.22,40.35,106800.0,39.8737,40.0621,39.8638,39.9927,106800.0
2013-06-03 11:50:00,40.35,40.53,40.32,40.53,107900.0,39.9927,40.1711,39.9629,40.1711,107900.0
2013-06-03 11:55:00,40.55,40.6,40.46,40.47,138100.0,40.1909,40.2405,40.1017,40.1116,138100.0
2013-06-03 12:00:00,40.48,40.49,40.34,40.36,110900.0,40.1215,40.1314,39.9828,40.0026,110900.0
2013-06-03 12:05:00,40.36,40.37,40.24,40.25,42600.0,40.0026,40.0125,39.8836,39.8936,42600.0
2013-06-03 12:10:00,40.26,40.44,40.26,40.41,73500.0,39.9035,40.0819,39.9035,40.0521,73500.0
2013-06-03 12:15:00,40.42,40.47,40.4,40.4,44200.0,40.0621,40.1116,40.0422,40.0422,44200.0
2013-06-03 12:20:00,40.4,40.46,40.4,40.42,60200.0,40.0422,40.1017,40.0422,40.0621,60200.0
2013-06-03 12:25:00,40.43,40.46,40.4,40.43,38500.0,40.072,40.1017,40.0422,40.072,38500.0
2013-06-03 12:30:00,40.44,40.5,40.44,40.48,56500.0,40.0819,40.1413,40.0819,40.1215,56500.0
2013-06-03 12:35:00,40.48,40.49,40.32,40.34,76100.0,40.1215,40.1314,39.9629,39.9828,76100.0
2013-06-03 12:40:00,40.34,40.35,40.25,40.26,58500.0,39.9828,39.9927,39.8936,39.9035,58500.0
2013-06-03 12:45:00,40.26,40.34,40.25,40.3,43500.0,39.9035,39.9828,39.8936,39.9431,43500.0
2013-06-03 12:50:00,40.31,40.32,40.23,40.25,131700.0,39.953,39.9629,39.8737,39.8936,131700.0
2013-06-03 12:55:00,40.25,40.27,40.15,40.15,98100.0,39.8936,39.9134,39.7944,39.7944,98100.0
2013-06-03 13:00:00,40.15,40.32,40.14,40.21,112500.0,39.7944,39.9629,39.7845,39.8539,112500.0
2013-06-03 13:05:00,40.21,40.3,40.21,40.28,52700.0,39.8539,39.9431,39.8539,39.9233,52700.0
2013-06-03 13:10:00,40.28,40.42,40.27,40.4,87700.0,39.9233,40.0621,39.9134,40.0422,87700.0
2013-06-03 13:15:00,40.41,40.46,40.36,40.43,107500.0,40.0521,40.1017,40.0026,40.072,107500.0
2013-06-03 13:20:00,40.43,40.5,40.37,40.46,152600.0,40.072,40.1413,40.0125,40.1017,152600.0
2013-06-03 13:25:00,40.44,40.59,40.44,40.59,68200.0,40.0819,40.2305,40.0819,40.2305,68200.0
2013-06-03 13:30:00,40.59,40.79,40.56,40.75,142000.0,40.2305,40.4288,40.2008,40.3891,142000.0
2013-06-03 13:35:00,40.75,40.8,40.72,40.78,142500.0,40.3891,40.4387,40.3594,40.4189,142500.0
2013-06-03 13:40:00,40.78,40.78,40.59,40.69,66900.0,40.4189,40.4189,40.2305,40.3297,66900.0
2013-06-03 13:45:00,40.69,40.77,40.65,40.76,54800.0,40.3297,40.409,40.29,40.399,54800.0
2013-06-03 13:50:00,40.76,40.88,40.76,40.81,87900.0,40.399,40.518,40.399,40.4486,87900.0
2013-06-03 13:55:00,40.82,40.88,40.8,40.86,90100.0,40.4585,40.518,40.4387,40.4982,90100.0
2013-06-03 14:00:00,40.86,40.88,40.73,40.82,65600.0,40.4982,40.518,40.3693,40.4585,65600.0
2013-06-03 14:05:00,40.83,40.91,40.81,40.88,61500.0,40.4684,40.5477,40.4486,40.518,61500.0
2013-06-03 14:10:00,40.89,40.91,40.8,40.8,40600.0,40.5279,40.5477,40.4387,40.4387,40600.0
2013-06-03 14:15:00,40.8,40.81,40.73,40.75,61300.0,40.4387,40.4486,40.3693,40.3891,61300.0
2013-06-03 14:20:00,40.76,40.85,40.76,40.81,64400.0,40.399,40.4882,40.399,40.4486,64400.0
2013-06-03 14:25:00,40.81,40.91,40.81,40.87,85000.0,40.4486,40.5477,40.4486,40.5081,85000.0
2013-06-03 14:30:00,40.86,40.96,40.85,40.85,101900.0,40.4982,40.5973,40.4882,40.4882,101900.0
2013-06-03 14:35:00,40.85,40.98,40.83,40.93,54500.0,40.4882,40.6171,40.4684,40.5675,54500.0
2013-06-03 14:40:00,40.93,40.99,40.91,40.95,30500.0,40.5675,40.627,40.5477,40.5874,30500.0
2013-06-03 14:45:00,40.95,40.97,40.82,40.84,28900.0,40.5874,40.6072,40.4585,40.4783,28900.0
2013-06-03 14:50:00,40.85,40.9,40.81,40.84,38100.0,40.4882,40.5378,40.4486,40.4783,38100.0
2013-06-03 14:55:00,40.84,40.88,40.81,40.85,22300.0,40.4783,40.518,40.4486,40.4882,22300.0
2013-06-03 15:00:00,40.87,40.94,40.84,40.91,27400.0,40.5081,40.5774,40.4783,40.5477,27400.0
2013-06-03 15:05:00,40.9,40.94,40.86,40.86,62800.0,40.5378,40.5774,40.4982,40.4982,62800.0
2013-06-03 15:10:00,40.86,40.9,40.83,40.85,50300.0,40.4982,40.5378,40.4684,40.4882,50300.0
2013-06-03 15:15:00,40.85,40.86,40.81,40.83,28600.0,40.4882,40.4982,40.4486,40.4684,28600.0
2013-06-03 15:20:00,40.84,40.93,40.83,40.92,53000.0,40.4783,40.5675,40.4684,40.5576,53000.0
2013-06-03 15:25:00,40.92,40.95,40.84,40.88,66200.0,40.5576,40.5874,40.4783,40.518,66200.0
2013-06-03 15:30:00,40.88,41.01,40.88,41.01,81400.0,40.518,40.6468,40.518,40.6468,81400.0
2013-06-03 15:35:00,41.02,41.06,40.98,41.03,79700.0,40.6567,40.6964,40.6171,40.6666,79700.0
2013-06-03 15:40:00,41.03,41.05,40.98,41.01,83200.0,40.6666,40.6865,40.6171,40.6468,83200.0
2013-06-03 15:45:00,41.01,41.08,40.99,40.99,216400.0,40.6468,40.7162,40.627,40.627,216400.0
2013-06-03 15:50:00,41.0,41.01,40.94,41.0,337400.0,40.6369,40.6468,40.5774,40.6369,337400.0
2013-06-03 15:55:00,41.0,41.12,40.99,41.04,441900.0,40.6369,40.7559,40.627,40.6766,441900.0
2013-06-04 09:30:00,39.2,39.41,38.52,38.65,1438900.0,38.8529,39.061,38.1789,38.3077,1438900.0
2013-06-04 09:35:00,38.66,39.24,38.65,39.2,912400.0,38.3176,38.8925,38.3077,38.8529,912400.0
2013-06-04 09:40:00,39.19,39.64,39.18,39.34,796800.0,38.8429,39.289,38.833,38.9916,796800.0
2013-06-04 09:45:00,39.34,39.78,39.28,39.44,724800.0,38.9916,39.4277,38.9321,39.0907,724800.0
2013-06-04 09:50:00,39.43,39.77,39.32,39.73,533600.0,39.0808,39.4178,38.9718,39.3782,533600.0
2013-06-04 09:55:00,39.74,40.0,39.53,39.88,666900.0,39.3881,39.6458,39.1799,39.5268,666900.0
2013-06-04 10:00:00,39.87,39.89,39.54,39.66,218400.0,39.5169,39.5367,39.1898,39.3088,218400.0
2013-06-04 10:05:00,39.66,39.7,39.31,39.45,292300.0,39.3088,39.3484,38.9619,39.1006,292300.0
2013-06-04 10:10:00,39.45,39.5,39.26,39.39,352400.0,39.1006,39.1502,38.9123,39.0412,352400.0
2013-06-04 10:15:00,39.39,39.63,39.35,39.6,361800.0,39.0412,39.279,39.0015,39.2493,361800.0
2013-06-04 10:20:00,39.61,39.9,39.6,39.81,253200.0,39.2592,39.5467,39.2493,39.4575,253200.0
2013-06-04 10:25:00,39.82,39.87,39.65,39.8,509700.0,39.4674,39.5169,39.2989,39.4475,509700.0
2013-06-04 10:30:00,39.82,39.97,39.75,39.96,263500.0,39.4674,39.616,39.398,39.6061,263500.0
2013-06-04 10:35:00,39.96,40.13,39.74,39.74,405200.0,39.6061,39.7746,39.3881,39.3881,405200.0
2013-06-04 10:40:00,39.75,39.92,39.73,39.78,144100.0,39.398,39.5665,39.3782,39.4277,144100.0
2013-06-04 10:45:00,39.77,39.77,39.65,39.75,225100.0,39.4178,39.4178,39.2989,39.398,225100.0
2013-06-04 10:50:00,39.75,39.94,39.75,39.8,159200.0,39.398,39.5863,39.398,39.4475,159200.0
2013-06-04 10:55:00,39.81,40.0,39.8,39.93,156600.0,39.4575,39.6458,39.4475,39.5764,156600.0
2013-06-04 11:00:00,39.93,39.93,39.81,39.87,235900.0,39.5764,39.5764,39.4575,39.5169,235900.0
2013-06-04 11:05:00,39.87,40.19,39.85,40.11,420900.0,39.5169,39.8341,39.4971,39.7548,420900.0
2013-06-04 11:10:00,40.1,40.12,39.84,39.89,262100.0,39.7449,39.7647,39.4872,39.5367,262100.0
2013-06-04 11:15:00,39.9,40.07,39.75,40.0,274300.0,39.5467,39.7152,39.398,39.6458,274300.0
2013-06-04 11:20:00,39.99,40.03,39.81,39.88,264700.0,39.6359,39.6755,39.4575,39.5268,264700.0
2013-06-04 11:25:00,39.88,40.04,39.87,40.01,169900.0,39.5268,39.6854,39.5169,39.6557,169900.0
2013-06-04 11:30:00,40.02,40.03,39.88,39.88,193300.0,39.6656,39.6755,39.5268,39.5268,193300.0
2013-06-04 11:35:00,39.88,39.97,39.84,39.96,102700.0,39.5268,39.616,39.4872,39.6061,102700.0
2013-06-04 11:40:00,39.96,39.98,39.93,39.94,71600.0,39.6061,39.6259,39.5764,39.5863,71600.0
2013-06-04 11:45:00,39.94,39.94,39.8,39.84,177800.0,39.5863,39.5863,39.4475,39.4872,177800.0
2013-06-04 11:50:00,39.84,39.93,39.83,39.91,51900.0,39.4872,39.5764,39.4773,39.5566,51900.0
2013-06-04 11:55:00,39.92,39.95,39.86,39.91,63200.0,39.5665,39.5962,39.507,39.5566,63200.0
2013-06-04 12:00:00,39.9,39.93,39.86,39.89,60000.0,39.5467,39.5764,39.507,39.5367,60000.0
2013-06-04 12:05:00,39.87,39.92,39.86,39.89,50800.0,39.5169,39.5665,39.507,39.5367,50800.0
2013-06-04 12:10:00,39.88,39.95,39.8,39.82,164600.0,39.5268,39.5962,39.4475,39.4674,164600.0
2013-06-04 12:15:00,39.83,39.88,39.78,39.86,68400.0,39.4773,39.5268,39.4277,39.507,68400.0
2013-06-04 12:20:00,39.86,39.87,39.83,39.84,47500.0,39.507,39.5169,39.4773,39.4872,47500.0
2013-06-04 12:25:00,39.83,39.86,39.75,39.75,82500.0,39.4773,39.507,39.398,39.398,82500.0
2013-06-04 12:30:00,39.75,39.86,39.75,39.8,118800.0,39.398,39.507,39.398,39.4475,118800.0
2013-06-04 12:35:00,39.8,39.81,39.75,39.75,190200.0,39.4475,39.4575,39.398,39.398,190200.0
2013-06-04 12:40:00,39.76,39.87,39.75,39.8,214600.0,39.4079,39.5169,39.398,39.4475,214600.0
2013-06-04 12:45:00,39.8,39.8,39.51,39.56,550000.0,39.4475,39.4475,39.1601,39.2097,550000.0
2013-06-04 12:50:00,39.56,39.68,39.53,39.66,107000.0,39.2097,39.3286,39.1799,39.3088,107000.0
2013-06-04 12:55:00,39.66,39.71,39.53,39.6,155100.0,39.3088,39.3583,39.1799,39.2493,155100.0
2013-06-04 13:00:00,39.6,39.61,39.36,39.48,264300.0,39.2493,39.2592,39.0114,39.1304,264300.0
2013-06-04 13:05:00,39.48,39.5,39.34,39.5,277900.0,39.1304,39.1502,38.9916,39.1502,277900.0
2013-06-04 13:10:00,39.51,39.54,39.45,39.5,71600.0,39.1601,39.1898,39.1006,39.1502,71600.0
2013-06-04 13:15:00,39.5,39.7,39.43,39.66,189200.0,39.1502,39.3484,39.0808,39.3088,189200.0
2013-06-04 13:20:00,39.66,39.69,39.63,39.65,66900.0,39.3088,39.3385,39.279,39.2989,66900.0
2013-06-04 13:25:00,39.66,39.73,39.56,39.63,116500.0,39.3088,39.3782,39.2097,39.279,116500.0
2013-06-04 13:30:00,39.63,39.64,39.46,39.52,257000.0,39.279,39.289,39.1106,39.17,257000.0
2013-06-04 13:35:00,39.5,39.5,39.41,39.46,134600.0,39.1502,39.1502,39.061,39.1106,134600.0
2013-06-04 13:40:00,39.47,39.58,39.38,39.58,258700.0,39.1205,39.2295,39.0313,39.2295,258700.0
2013-06-04 13:45:00,39.57,39.58,39.53,39.55,82900.0,39.2196,39.2295,39.1799,39.1998,82900.0
2013-06-04 13:50:00,39.55,39.6,39.49,39.52,67900.0,39.1998,39.2493,39.1403,39.17,67900.0
2013-06-04 13:55:00,39.51,39.53,39.44,39.48,357500.0,39.1601,39.1799,39.0907,39.1304,357500.0
2013-06-04 14:00:00,39.48,39.5,39.35,39.38,277800.0,39.1304,39.1502,39.0015,39.0313,277800.0
2013-06-04 14:05:00,39.38,39.39,39.24,39.29,178700.0,39.0313,39.0412,38.8925,38.9421,178700.0
2013-06-04 14:10:00,39.27,39.27,39.04,39.1,522600.0,38.9222,38.9222,38.6943,38.7537,522600.0
2013-06-04 14:15:00,39.09,39.11,38.91,38.98,347600.0,38.7438,38.7637,38.5654,38.6348,347600.0
2013-06-04 14:20:00,38.98,39.0,38.82,38.83,373200.0,38.6348,38.6546,38.4762,38.4861,373200.0
2013-06-04 14:25:00,38.84,38.94,38.71,38.78,230500.0,38.496,38.5952,38.3672,38.4366,230500.0
2013-06-04 14:30:00,38.78,38.83,38.68,38.71,194000.0,38.4366,38.4861,38.3375,38.3672,194000.0
2013-06-04 14:35:00,38.72,38.73,38.59,38.61,243700.0,38.3771,38.387,38.2483,38.2681,243700.0
2013-06-04 14:40:00,38.61,38.62,38.5,38.52,685000.0,38.2681,38.278,38.1591,38.1789,685000.0
2013-06-04 14:45:00,38.52,38.59,38.22,38.24,371600.0,38.1789,38.2483,37.8815,37.9014,371600.0
2013-06-04 14:50:00,38.24,38.3,38.07,38.07,415200.0,37.9014,37.9608,37.7329,37.7329,415200.0
2013-06-04 14:55:00,38.08,38.24,37.76,38.13,810900.0,37.7428,37.9014,37.4256,37.7923,810900.0
2013-06-04 15:00:00,38.13,38.21,38.05,38.07,533000.0,37.7923,37.8716,37.713,37.7329,533000.0
2013-06-04 15:05:00,38.07,38.15,37.89,37.95,489500.0,37.7329,37.8122,37.5545,37.6139,489500.0
2013-06-04 15:10:00,37.94,37.99,37.85,37.9,258100.0,37.604,37.6536,37.5148,37.5644,258100.0
2013-06-04 15:15:00,37.9,38.17,37.87,38.16,691200.0,37.5644,37.832,37.5346,37.8221,691200.0
2013-06-04 15:20:00,38.17,38.17,37.93,38.04,474200.0,37.832,37.832,37.5941,37.7031,474200.0
2013-06-04 15:25:00,38.03,38.15,37.96,38.1,583900.0,37.6932,37.8122,37.6238,37.7626,583900.0
2013-06-04 15:30:00,38.11,38.19,37.91,37.98,621000.0,37.7725,37.8518,37.5743,37.6437,621000.0
2013-06-04 15:35:00,37.98,37.99,37.71,37.78,664200.0,37.6437,37.6536,37.376,37.4454,664200.0
2013-06-04 15:40:00,37.78,37.89,37.62,37.8,934500.0,37.4454,37.5545,37.2868,37.4653,934500.0
2013-06-04 15:45:00,37.81,37.95,37.58,37.59,810700.0,37.4752,37.6139,37.2472,37.2571,810700.0
2013-06-04 15:50:00,37.59,37.84,37.57,37.82,1218900.0,37.2571,37.5049,37.2373,37.4851,1218900.0
2013-06-04 15:55:00,37.82,37.86,37.72,37.8,1106300.0,37.4851,37.5247,37.386,37.4653,1106300.0
2013-06-05 09:30:00,38.68,38.81,38.35,38.44,905100.0,38.3375,38.4663,38.0104,38.0996,905100.0
2013-06-05 09:35:00,38.47,38.52,38.06,38.07,779600.0,38.1293,38.1789,37.723,37.7329,779600.0
2013-06-05 09:40:00,38.06,38.4,37.95,38.38,565500.0,37.723,38.0599,37.6139,38.0401,565500.0
2013-06-05 09:45:00,38.38,38.7,38.26,38.63,339400.0,38.0401,38.3573,37.9212,38.2879,339400.0
2013-06-05 09:50:00,38.63,38.66,38.33,38.36,287100.0,38.2879,38.3176,37.9906,38.0203,287100.0
2013-06-05 09:55:00,38.35,38.47,38.25,38.3,188300.0,38.0104,38.1293,37.9113,37.9608,188300.0
2013-06-05 10:00:00,38.32,38.48,38.26,38.4,185100.0,37.9806,38.1392,37.9212,38.0599,185100.0
2013-06-05 10:05:00,38.39,38.59,38.3,38.37,214600.0,38.05,38.2483,37.9608,38.0302,214600.0
2013-06-05 10:10:00,38.36,38.41,38.21,38.28,183000.0,38.0203,38.0699,37.8716,37.941,183000.0
2013-06-05 10:15:00,38.28,38.3,38.13,38.25,264800.0,37.941,37.9608,37.7923,37.9113,264800.0
2013-06-05 10:20:00,38.24,38.27,38.03,38.11,229700.0,37.9014,37.9311,37.6932,37.7725,229700.0
2013-06-05 10:25:00,38.09,38.18,37.96,38.04,339400.0,37.7527,37.8419,37.6238,37.7031,339400.0
2013-06-05 10:30:00,38.05,38.13,37.99,38.07,241600.0,37.713,37.7923,37.6536,37.7329,241600.0
2013-06-05 10:35:00,38.07,38.16,38.05,38.05,225700.0,37.7329,37.8221,37.713,37.713,225700.0
2013-06-05 10:40:00,38.05,38.1,38.02,38.03,106200.0,37.713,37.7626,37.6833,37.6932,106200.0
2013-06-05 10:45:00,38.03,38.07,37.83,37.91,309800.0,37.6932,37.7329,37.495,37.5743,309800.0
2013-06-05 10:50:00,37.92,38.02,37.91,37.98,246800.0,37.5842,37.6833,37.5743,37.6437,246800.0
2013-06-05 10:55:00,37.99,38.16,37.9,38.06,230300.0,37.6536,37.8221,37.5644,37.723,230300.0
2013-06-05 11:00:00,38.05,38.14,37.98,38.03,163700.0,37.713,37.8022,37.6437,37.6932,163700.0
2013-06-05 11:05:00,38.04,38.05,37.95,38.01,202000.0,37.7031,37.713,37.6139,37.6734,202000.0
2013-06-05 11:10:00,38.02,38.03,37.97,37.98,348900.0,37.6833,37.6932,37.6337,37.6437,348900.0
2013-06-05 11:15:00,37.98,38.04,37.97,38.0,243700.0,37.6437,37.7031,37.6337,37.6635,243700.0
2013-06-05 11:20:00,38.0,38.01,37.95,37.99,205900.0,37.6635,37.6734,37.6139,37.6536,205900.0
2013-06-05 11:25:00,37.99,38.01,37.98,38.0,153900.0,37.6536,37.6734,37.6437,37.6635,153900.0
2013-06-05 11:30:00,38.0,38.0,37.9,37.9,134700.0,37.6635,37.6635,37.5644,37.5644,134700.0
2013-06-05 11:35:00,37.9,38.01,37.84,38.0,242100.0,37.5644,37.6734,37.5049,37.6635,242100.0
2013-06-05 11:40:00,37.99,38.01,37.94,38.0,149800.0,37.6536,37.6734,37.604,37.6635,149800.0
2013-06-05 11:45:00,38.01,38.33,37.97,38.01,219300.0,37.6734,37.9906,37.6337,37.6734,219300.0
2013-06-05 11:50:00,38.0,38.05,37.95,37.99,249900.0,37.6635,37.713,37.6139,37.6536,249900.0
2013-06-05 11:55:00,37.98,38.02,37.93,38.02,156400.0,37.6437,37.6833,37.5941,37.6833,156400.0
2013-06-05 12:00:00,38.02,38.02,37.94,38.0,116300.0,37.6833,37.6833,37.604,37.6635,116300.0
2013-06-05 12:05:00,37.99,38.01,37.93,38.0,116700.0,37.6536,37.6734,37.5941,37.6635,116700.0
2013-06-05 12:10:00,38.0,38.07,37.96,37.98,134300.0,37.6635,37.7329,37.6238,37.6437,134300.0
2013-06-05 12:15:00,37.98,38.01,37.96,37.99,177300.0,37.6437,37.6734,37.6238,37.6536,177300.0
2013-06-05 12:20:00,37.98,38.02,37.96,38.02,89900.0,37.6437,37.6833,37.6238,37.6833,89900.0
2013-06-05 12:25:00,38.02,38.04,37.99,37.99,147500.0,37.6833,37.7031,37.6536,37.6536,147500.0
2013-06-05 12:30:00,37.99,38.01,37.95,37.97,90500.0,37.6536,37.6734,37.6139,37.6337,90500.0
2013-06-05 12:35:00,37.97,37.97,37.9,37.91,108900.0,37.6337,37.6337,37.5644,37.5743,108900.0
2013-06-05 12:40:00,37.91,37.94,37.87,37.92,114600.0,37.5743,37.604,37.5346,37.5842,114600.0
2013-06-05 12:45:00,37.92,37.93,37.88,37.91,93800.0,37.5842,37.5941,37.5445,37.5743,93800.0
2013-06-05 12:50:00,37.92,37.95,37.88,37.89,133500.0,37.5842,37.6139,37.5445,37.5545,133500.0
2013-06-05 12:55:00,37.89,37.94,37.89,37.9,145900.0,37.5545,37.604,37.5545,37.5644,145900.0
2013-06-05 13:00:00,37.9,37.98,37.87,37.97,128000.0,37.5644,37.6437,37.5346,37.6337,128000.0
2013-06-05 13:05:00,37.97,38.03,37.97,38.0,102300.0,37.6337,37.6932,37.6337,37.6635,102300.0
2013-06-05 13:10:00,38.01,38.05,38.0,38.03,284200.0,37.6734,37.713,37.6635,37.6932,284200.0
2013-06-05 13:15:00,38.03,38.05,38.01,38.02,99600.0,37.6932,37.713,37.6734,37.6833,99600.0
2013-06-05 13:20:00,38.02,38.05,38.0,38.03,139300.0,37.6833,37.713,37.6635,37.6932,139300.0
2013-06-05 13:25:00,38.03,38.07,37.98,38.05,177700.0,37.6932,37.7329,37.6437,37.713,177700.0
2013-06-05 13:30:00,38.05,38.06,38.01,38.06,96500.0,37.713,37.723,37.6734,37.723,96500.0
2013-06-05 13:35:00,38.06,38.1,38.0,38.04,271600.0,37.723,37.7626,37.6635,37.7031,271600.0
2013-06-05 13:40:00,38.04,38.1,38.03,38.07,131700.0,37.7031,37.7626,37.6932,37.7329,131700.0
2013-06-05 13:45:00,38.07,38.12,38.0,38.03,189900.0,37.7329,37.7824,37.6635,37.6932,189900.0
2013-06-05 13:50:00,38.03,38.06,38.0,38.0,637100.0,37.6932,37.723,37.6635,37.6635,637100.0
2013-06-05 13:55:00,38.0,38.05,37.98,38.02,166700.0,37.6635,37.713,37.6437,37.6833,166700.0
2013-06-05 14:00:00,38.02,38.13,38.0,38.1,235200.0,37.6833,37.7923,37.6635,37.7626,235200.0
2013-06-05 14:05:00,38.1,38.13,38.07,38.09,207600.0,37.7626,37.7923,37.7329,37.7527,207600.0
2013-06-05 14:10:00,38.09,38.11,38.05,38.06,125800.0,37.7527,37.7725,37.713,37.723,125800.0
2013-06-05 14:15:00,38.06,38.06,38.0,38.0,105600.0,37.723,37.723,37.6635,37.6635,105600.0
2013-06-05 14:20:00,38.0,38.01,37.98,37.98,184700.0,37.6635,37.6734,37.6437,37.6437,184700.0
2013-06-05 14:25:00,37.98,37.98,37.69,37.97,190600.0,37.6437,37.6437,37.3562,37.6337,190600.0
2013-06-05 14:30:00,37.98,38.01,37.95,37.99,139900.0,37.6437,37.6734,37.6139,37.6536,139900.0
2013-06-05 14:35:00,38.0,38.01,37.96,37.97,179800.0,37.6635,37.6734,37.6238,37.6337,179800.0
2013-06-05 14:40:00,37.97,37.98,37.9,37.95,187400.0,37.6337,37.6437,37.5644,37.6139,187400.0
2013-06-05 14:45:00,37.96,37.97,37.95,37.96,236900.0,37.6238,37.6337,37.6139,37.6238,236900.0
2013-06-05 14:50:00,37.95,38.01,37.95,37.95,163600.0,37.6139,37.6734,37.6139,37.6139,163600.0
2013-06-05 14:55:00,37.96,37.98,37.95,37.95,125500.0,37.6238,37.6437,37.6139,37.6139,125500.0
2013-06-05 15:00:00,37.95,37.96,37.91,37.92,146700.0,37.6139,37.6238,37.5743,37.5842,146700.0
2013-06-05 15:05:00,37.92,37.97,37.91,37.94,120600.0,37.5842,37.6337,37.5743,37.604,120600.0
2013-06-05 15:10:00,37.94,37.95,37.9,37.94,166600.0,37.604,37.6139,37.5644,37.604,166600.0
2013-06-05 15:15:00,37.94,37.99,37.93,37.97,239900.0,37.604,37.6536,37.5941,37.6337,239900.0
2013-06-05 15:20:00,37.98,37.98,37.91,37.96,174900.0,37.6437,37.6437,37.5743,37.6238,174900.0
2013-06-05 15:25:00,37.97,38.01,37.95,38.0,266800.0,37.6337,37.6734,37.6139,37.6635,266800.0
2013-06-05 15:30:00,38.0,38.04,38.0,38.0,200100.0,37.6635,37.7031,37.6635,37.6635,200100.0
2013-06-05 15:35:00,38.0,38.02,38.0,38.0,249300.0,37.6635,37.6833,37.6635,37.6635,249300.0
2013-06-05 15:40:00,38.0,38.02,37.96,38.0,287600.0,37.6635,37.6833,37.6238,37.6635,287600.0
2013-06-05 15:45:00,38.0,38.02,37.99,38.01,452400.0,37.6635,37.6833,37.6536,37.6734,452400.0
2013-06-05 15:50:00,38.01,38.01,37.96,37.98,326500.0,37.6734,37.6734,37.6238,37.6437,326500.0
2013-06-05 15:55:00,37.98,38.01,37.94,37.96,416600.0,37.6437,37.6734,37.604,37.6238,416600.0
2013-06-06 09:30:00,37.87,38.4,37.75,37.98,351700.0,37.5346,38.0599,37.4157,37.6437,351700.0
2013-06-06 09:35:00,37.96,38.14,37.9,38.07,182200.0,37.6238,37.8022,37.5644,37.7329,182200.0
2013-06-06 09:40:00,38.07,38.08,37.9,37.98,114500.0,37.7329,37.7428,37.5644,37.6437,114500.0
2013-06-06 09:45:00,37.96,37.96,37.83,37.9,90100.0,37.6238,37.6238,37.495,37.5644,90100.0
2013-06-06 09:50:00,37.91,37.96,37.77,37.86,122400.0,37.5743,37.6238,37.4355,37.5247,122400.0
2013-06-06 09:55:00,37.86,37.89,37.82,37.89,115200.0,37.5247,37.5545,37.4851,37.5545,115200.0
2013-06-06 10:00:00,37.88,37.99,37.82,37.93,139800.0,37.5445,37.6536,37.4851,37.5941,139800.0
2013-06-06 10:05:00,37.93,37.98,37.88,37.91,179300.0,37.5941,37.6437,37.5445,37.5743,179300.0
2013-06-06 10:10:00,37.91,37.91,37.68,37.68,169700.0,37.5743,37.5743,37.3463,37.3463,169700.0
2013-06-06 10:15:00,37.68,37.77,37.63,37.73,120400.0,37.3463,37.4355,37.2968,37.3959,120400.0
2013-06-06 10:20:00,37.74,37.81,37.66,37.7,83500.0,37.4058,37.4752,37.3265,37.3661,83500.0
2013-06-06 10:25:00,37.69,37.72,37.53,37.59,167900.0,37.3562,37.386,37.1976,37.2571,167900.0
2013-06-06 10:30:00,37.6,37.62,37.5,37.55,138000.0,37.267,37.2868,37.1679,37.2175,138000.0
2013-06-06 10:35:00,37.54,37.58,37.35,37.57,160200.0,37.2076,37.2472,37.0192,37.2373,160200.0
2013-06-06 10:40:00,37.57,37.67,37.54,37.63,127900.0,37.2373,37.3364,37.2076,37.2968,127900.0
2013-06-06 10:45:00,37.62,37.65,37.41,37.48,141700.0,37.2868,37.3166,37.0787,37.1481,141700.0
2013-06-06 10:50:00,37.48,37.55,37.4,37.45,525900.0,37.1481,37.2175,37.0688,37.1184,525900.0
2013-06-06 10:55:00,37.46,37.65,37.45,37.6,112300.0,37.1283,37.3166,37.1184,37.267,112300.0
2013-06-06 11:00:00,37.6,37.62,37.5,37.57,235600.0,37.267,37.2868,37.1679,37.2373,235600.0
2013-06-06 11:05:00,37.58,37.62,37.54,37.61,58500.0,37.2472,37.2868,37.2076,37.2769,58500.0
2013-06-06 11:10:00,37.61,37.75,37.59,37.72,171700.0,37.2769,37.4157,37.2571,37.386,171700.0
2013-06-06 11:15:00,37.72,37.8,37.63,37.77,120700.0,37.386,37.4653,37.2968,37.4355,120700.0
2013-06-06 11:20:00,37.77,37.8,37.62,37.67,92800.0,37.4355,37.4653,37.2868,37.3364,92800.0
2013-06-06 11:25:00,37.67,37.76,37.64,37.68,70600.0,37.3364,37.4256,37.3067,37.3463,70600.0
2013-06-06 11:30:00,37.68,37.73,37.66,37.7,65100.0,37.3463,37.3959,37.3265,37.3661,65100.0
2013-06-06 11:35:00,37.69,37.79,37.69,37.79,62300.0,37.3562,37.4553,37.3562,37.4553,62300.0
2013-06-06 11:40:00,37.79,37.8,37.67,37.71,64400.0,37.4553,37.4653,37.3364,37.376,64400.0
2013-06-06 11:45:00,37.7,37.72,37.67,37.69,21000.0,37.3661,37.386,37.3364,37.3562,21000.0
2013-06-06 11:50:00,37.68,37.7,37.62,37.65,60400.0,37.3463,37.3661,37.2868,37.3166,60400.0
2013-06-06 11:55:00,37.65,37.65,37.42,37.45,94100.0,37.3166,37.3166,37.0886,37.1184,94100.0
2013-06-06 12:00:00,37.47,37.54,37.35,37.4,128500.0,37.1382,37.2076,37.0192,37.0688,128500.0
2013-06-06 12:05:00,37.39,37.43,37.25,37.26,100900.0,37.0589,37.0985,36.9201,36.93,100900.0
2013-06-06 12:10:00,37.26,37.4,37.26,37.36,65200.0,36.93,37.0688,36.93,37.0291,65200.0
2013-06-06 12:15:00,37.35,37.41,37.34,37.37,32100.0,37.0192,37.0787,37.0093,37.0391,32100.0
2013-06-06 12:20:00,37.37,37.38,37.26,37.26,41800.0,37.0391,37.049,36.93,36.93,41800.0
2013-06-06 12:25:00,37.27,37.27,37.1,37.21,118400.0,36.9399,36.9399,36.7715,36.8805,118400.0
2013-06-06 12:30:00,37.2,37.29,37.16,37.24,71400.0,36.8706,36.9598,36.8309,36.9102,71400.0
2013-06-06 12:35:00,37.24,37.35,37.24,37.31,87800.0,36.9102,37.0192,36.9102,36.9796,87800.0
2013-06-06 12:40:00,37.31,37.42,37.27,37.42,77100.0,36.9796,37.0886,36.9399,37.0886,77100.0
2013-06-06 12:45:00,37.42,37.42,37.28,37.35,52700.0,37.0886,37.0886,36.9499,37.0192,52700.0
2013-06-06 12:50:00,37.36,37.36,37.26,37.29,64400.0,37.0291,37.0291,36.93,36.9598,64400.0
2013-06-06 12:55:00,37.28,37.31,37.21,37.23,38100.0,36.9499,36.9796,36.8805,36.9003,38100.0
2013-06-06 13:00:00,37.23,37.3,37.16,37.17,65400.0,36.9003,36.9697,36.8309,36.8408,65400.0
2013-06-06 13:05:00,37.16,37.23,37.15,37.21,105200.0,36.8309,36.9003,36.821,36.8805,105200.0
2013-06-06 13:10:00,37.22,37.24,37.19,37.22,138800.0,36.8904,36.9102,36.8607,36.8904,138800.0
2013-06-06 13:15:00,37.23,37.27,37.2,37.26,70700.0,36.9003,36.9399,36.8706,36.93,70700.0
2013-06-06 13:20:00,37.25,37.26,37.17,37.17,49700.0,36.9201,36.93,36.8408,36.8408,49700.0
2013-06-06 13:25:00,37.17,37.17,37.12,37.16,39400.0,36.8408,36.8408,36.7913,36.8309,39400.0
2013-06-06 13:30:00,37.16,37.27,37.14,37.25,83600.0,36.8309,36.9399,36.8111,36.9201,83600.0
2013-06-06 13:35:00,37.25,37.3,37.23,37.28,91800.0,36.9201,36.9697,36.9003,36.9499,91800.0
2013-06-06 13:40:00,37.29,37.33,37.27,37.28,71200.0,36.9598,36.9994,36.9399,36.9499,71200.0
2013-06-06 13:45:00,37.28,37.28,37.22,37.28,119600.0,36.9499,36.9499,36.8904,36.9499,119600.0
2013-06-06 13:50:00,37.28,37.29,37.23,37.27,174100.0,36.9499,36.9598,36.9003,36.9399,174100.0
2013-06-06 13:55:00,37.27,37.32,37.22,37.28,72000.0,36.9399,36.9895,36.8904,36.9499,72000.0
2013-06-06 14:00:00,37.29,37.3,37.2,37.25,54800.0,36.9598,36.9697,36.8706,36.9201,54800.0
2013-06-06 14:05:00,37.25,37.35,37.23,37.34,55500.0,36.9201,37.0192,36.9003,37.0093,55500.0
2013-06-06 14:10:00,37.34,37.46,37.33,37.35,156700.0,37.0093,37.1283,36.9994,37.0192,156700.0
2013-06-06 14:15:00,37.34,37.42,37.33,37.41,64700.0,37.0093,37.0886,36.9994,37.0787,64700.0
2013-06-06 14:20:00,37.41,37.5,37.38,37.5,68100.0,37.0787,37.1679,37.049,37.1679,68100.0
2013-06-06 14:25:00,37.49,37.57,37.46,37.57,133400.0,37.158,37.2373,37.1283,37.2373,133400.0
2013-06-06 14:30:00,37.57,37.63,37.54,37.62,180400.0,37.2373,37.2968,37.2076,37.2868,180400.0
2013-06-06 14:35:00,37.62,37.71,37.62,37.67,121000.0,37.2868,37.376,37.2868,37.3364,121000.0
2013-06-06 14:40:00,37.68,37.69,37.65,37.69,110900.0,37.3463,37.3562,37.3166,37.3562,110900.0
2013-06-06 14:45:00,37.68,37.93,37.68,37.9,135800.0,37.3463,37.5941,37.3463,37.5644,135800.0
2013-06-06 14:50:00,37.9,37.97,37.88,37.97,148500.0,37.5644,37.6337,37.5445,37.6337,148500.0
2013-06-06 14:55:00,37.96,38.0,37.79,37.88,153300.0,37.6238,37.6635,37.4553,37.5445,153300.0
2013-06-06 15:00:00,37.87,37.91,37.84,37.86,124600.0,37.5346,37.5743,37.5049,37.5247,124600.0
2013-06-06 15:05:00,37.86,37.91,37.84,37.85,70900.0,37.5247,37.5743,37.5049,37.5148,70900.0
2013-06-06 15:10:00,37.86,37.99,37.85,37.97,225900.0,37.5247,37.6536,37.5148,37.6337,225900.0
2013-06-06 15:15:00,37.96,37.99,37.92,37.93,143300.0,37.6238,37.6536,37.5842,37.5941,143300.0
2013-06-06 15:20:00,37.93,38.07,37.92,38.05,235800.0,37.5941,37.7329,37.5842,37.713,235800.0
2013-06-06 15:25:00,38.05,38.16,38.03,38.1,268900.0,37.713,37.8221,37.6932,37.7626,268900.0
2013-06-06 15:30:00,38.1,38.12,38.0,38.02,224500.0,37.7626,37.7824,37.6635,37.6833,224500.0
2013-06-06 15:35:00,38.02,38.05,37.97,38.04,149200.0,37.6833,37.713,37.6337,37.7031,149200.0
2013-06-06 15:40:00,38.04,38.06,37.97,37.99,171400.0,37.7031,37.723,37.6337,37.6536,171400.0
2013-06-06 15:45:00,37.99,38.03,37.97,38.0,188500.0,37.6536,37.6932,37.6337,37.6635,188500.0
2013-06-06 15:50:00,38.0,38.04,37.95,38.02,291400.0,37.6635,37.7031,37.6139,37.6833,291400.0
2013-06-06 15:55:00,38.03,38.07,37.99,38.07,527600.0,37.6932,37.7329,37.6536,37.7329,527600.0
2013-06-07 09:30:00,38.36,38.65,38.27,38.6,241500.0,38.0203,38.3077,37.9311,38.2582,241500.0
2013-06-07 09:35:00,38.6,38.63,38.54,38.61,157600.0,38.2582,38.2879,38.1987,38.2681,157600.0
2013-06-07 09:40:00,38.6,38.61,38.41,38.6,248300.0,38.2582,38.2681,38.0699,38.2582,248300.0
2013-06-07 09:45:00,38.62,38.71,38.54,38.67,192200.0,38.278,38.3672,38.1987,38.3275,192200.0
2013-06-07 09:50:00,38.66,38.74,38.57,38.73,177900.0,38.3176,38.3969,38.2284,38.387,177900.0
2013-06-07 09:55:00,38.72,38.79,38.66,38.78,207600.0,38.3771,38.4465,38.3176,38.4366,207600.0
2013-06-07 10:00:00,38.76,38.79,38.72,38.77,152100.0,38.4168,38.4465,38.3771,38.4267,152100.0
2013-06-07 10:05:00,38.76,38.84,38.71,38.76,252600.0,38.4168,38.496,38.3672,38.4168,252600.0
2013-06-07 10:10:00,38.76,38.82,38.73,38.81,117000.0,38.4168,38.4762,38.387,38.4663,117000.0
2013-06-07 10:15:00,38.81,38.88,38.8,38.87,175600.0,38.4663,38.5357,38.4564,38.5258,175600.0
2013-06-07 10:20:00,38.87,38.96,38.82,38.82,258600.0,38.5258,38.615,38.4762,38.4762,258600.0
2013-06-07 10:25:00,38.82,38.88,38.81,38.84,79100.0,38.4762,38.5357,38.4663,38.496,79100.0
2013-06-07 10:30:00,38.84,38.85,38.79,38.82,176700.0,38.496,38.506,38.4465,38.4762,176700.0
2013-06-07 10:35:00,38.82,38.85,38.78,38.8,116000.0,38.4762,38.506,38.4366,38.4564,116000.0
2013-06-07 10:40:00,38.8,38.88,38.8,38.88,117100.0,38.4564,38.5357,38.4564,38.5357,117100.0
2013-06-07 10:45:00,38.88,38.95,38.88,38.94,90200.0,38.5357,38.6051,38.5357,38.5952,90200.0
2013-06-07 10:50:00,38.94,39.06,38.94,39.03,228800.0,38.5952,38.7141,38.5952,38.6844,228800.0
2013-06-07 10:55:00,39.02,39.04,38.91,39.03,126900.0,38.6744,38.6943,38.5654,38.6844,126900.0
2013-06-07 11:00:00,39.04,39.04,38.92,39.0,132000.0,38.6943,38.6943,38.5753,38.6546,132000.0
2013-06-07 11:05:00,38.99,39.04,38.97,38.97,53400.0,38.6447,38.6943,38.6249,38.6249,53400.0
2013-06-07 11:10:00,38.98,39.01,38.93,38.96,76700.0,38.6348,38.6645,38.5852,38.615,76700.0
2013-06-07 11:15:00,38.96,39.08,38.96,39.07,55700.0,38.615,38.7339,38.615,38.724,55700.0
2013-06-07 11:20:00,39.06,39.09,39.0,39.07,64700.0,38.7141,38.7438,38.6546,38.724,64700.0
2013-06-07 11:25:00,39.09,39.15,39.05,39.09,88700.0,38.7438,38.8033,38.7042,38.7438,88700.0
2013-06-07 11:30:00,39.1,39.15,39.05,39.13,77600.0,38.7537,38.8033,38.7042,38.7835,77600.0
2013-06-07 11:35:00,39.13,39.14,39.02,39.05,112900.0,38.7835,38.7934,38.6744,38.7042,112900.0
2013-06-07 11:40:00,39.05,39.14,39.02,39.12,87200.0,38.7042,38.7934,38.6744,38.7736,87200.0
2013-06-07 11:45:00,39.11,39.2,39.09,39.17,113400.0,38.7637,38.8529,38.7438,38.8231,113400.0
2013-06-07 11:50:00,39.17,39.3,39.16,39.27,103100.0,38.8231,38.952,38.8132,38.9222,103100.0
2013-06-07 11:55:00,39.28,39.31,39.25,39.25,69500.0,38.9321,38.9619,38.9024,38.9024,69500.0
2013-06-07 12:00:00,39.25,39.28,39.23,39.26,85400.0,38.9024,38.9321,38.8826,38.9123,85400.0
2013-06-07 12:05:00,39.27,39.29,39.21,39.24,73100.0,38.9222,38.9421,38.8628,38.8925,73100.0
2013-06-07 12:10:00,39.24,39.26,39.22,39.25,55800.0,38.8925,38.9123,38.8727,38.9024,55800.0
2013-06-07 12:15:00,39.25,39.27,39.2,39.22,47700.0,38.9024,38.9222,38.8529,38.8727,47700.0
2013-06-07 12:20:00,39.22,39.22,39.16,39.19,60200.0,38.8727,38.8727,38.8132,38.8429,60200.0
2013-06-07 12:25:00,39.19,39.22,39.16,39.22,85300.0,38.8429,38.8727,38.8132,38.8727,85300.0
2013-06-07 12:30:00,39.23,39.23,39.09,39.16,100300.0,38.8826,38.8826,38.7438,38.8132,100300.0
2013-06-07 12:35:00,39.16,39.19,39.14,39.15,83500.0,38.8132,38.8429,38.7934,38.8033,83500.0
2013-06-07 12:40:00,39.14,39.15,39.02,39.03,84700.0,38.7934,38.8033,38.6744,38.6844,84700.0
2013-06-07 12:45:00,39.03,39.04,38.97,39.01,85400.0,38.6844,38.6943,38.6249,38.6645,85400.0
2013-06-07 12:50:00,39.01,39.05,38.98,38.99,93900.0,38.6645,38.7042,38.6348,38.6447,93900.0
2013-06-07 12:55:00,38.99,39.01,38.97,38.98,45600.0,38.6447,38.6645,38.6249,38.6348,45600.0
2013-06-07 13:00:00,38.99,39.03,38.97,39.0,44200.0,38.6447,38.6844,38.6249,38.6546,44200.0
2013-06-07 13:05:00,38.99,39.0,38.97,38.97,42800.0,38.6447,38.6546,38.6249,38.6249,42800.0
2013-06-07 13:10:00,38.98,39.05,38.96,39.04,78300.0,38.6348,38.7042,38.615,38.6943,78300.0
2013-06-07 13:15:00,39.05,39.07,39.04,39.05,43000.0,38.7042,38.724,38.6943,38.7042,43000.0
2013-06-07 13:20:00,39.05,39.1,39.03,39.08,85600.0,38.7042,38.7537,38.6844,38.7339,85600.0
2013-06-07 13:25:00,39.08,39.09,39.05,39.09,57300.0,38.7339,38.7438,38.7042,38.7438,57300.0
2013-06-07 13:30:00,39.09,39.12,39.07,39.11,51300.0,38.7438,38.7736,38.724,38.7637,51300.0
2013-06-07 13:35:00,39.11,39.13,39.05,39.08,51200.0,38.7637,38.7835,38.7042,38.7339,51200.0
2013-06-07 13:40:00,39.09,39.09,39.04,39.04,35300.0,38.7438,38.7438,38.6943,38.6943,35300.0
2013-06-07 13:45:00,39.05,39.08,39.03,39.05,58900.0,38.7042,38.7339,38.6844,38.7042,58900.0
2013-06-07 13:50:00,39.05,39.1,39.05,39.1,92200.0,38.7042,38.7537,38.7042,38.7537,92200.0
2013-06-07 13:55:00,39.1,39.13,39.08,39.08,99500.0,38.7537,38.7835,38.7339,38.7339,99500.0
2013-06-07 14:00:00,39.08,39.16,39.07,39.16,72500.0,38.7339,38.8132,38.724,38.8132,72500.0
2013-06-07 14:05:00,39.17,39.17,39.1,39.13,76000.0,38.8231,38.8231,38.7537,38.7835,76000.0
2013-06-07 14:10:00,39.13,39.16,39.12,39.15,84900.0,38.7835,38.8132,38.7736,38.8033,84900.0
2013-06-07 14:15:00,39.15,39.21,39.15,39.18,105100.0,38.8033,38.8628,38.8033,38.833,105100.0
2013-06-07 14:20:00,39.19,39.19,39.08,39.11,95800.0,38.8429,38.8429,38.7339,38.7637,95800.0
2013-06-07 14:25:00,39.1,39.14,39.07,39.14,58900.0,38.7537,38.7934,38.724,38.7934,58900.0
2013-06-07 14:30:00,39.14,39.15,39.1,39.12,72200.0,38.7934,38.8033,38.7537,38.7736,72200.0
2013-06-07 14:35:00,39.12,39.17,39.11,39.16,67300.0,38.7736,38.8231,38.7637,38.8132,67300.0
2013-06-07 14:40:00,39.15,39.16,39.11,39.13,69300.0,38.8033,38.8132,38.7637,38.7835,69300.0
2013-06-07 14:45:00,39.13,39.15,39.1,39.14,74600.0,38.7835,38.8033,38.7537,38.7934,74600.0
2013-06-07 14:50:00,39.13,39.21,39.13,39.16,56800.0,38.7835,38.8628,38.7835,38.8132,56800.0
2013-06-07 14:55:00,39.16,39.23,39.15,39.21,63300.0,38.8132,38.8826,38.8033,38.8628,63300.0
2013-06-07 15:00:00,39.21,39.29,39.21,39.28,93100.0,38.8628,38.9421,38.8628,38.9321,93100.0
2013-06-07 15:05:00,39.29,39.35,39.28,39.33,112300.0,38.9421,39.0015,38.9321,38.9817,112300.0
2013-06-07 15:10:00,39.33,39.38,39.31,39.32,107000.0,38.9817,39.0313,38.9619,38.9718,107000.0
2013-06-07 15:15:00,39.31,39.46,39.31,39.44,139500.0,38.9619,39.1106,38.9619,39.0907,139500.0
2013-06-07 15:20:00,39.43,39.5,39.36,39.45,238300.0,39.0808,39.1502,39.0114,39.1006,238300.0
2013-06-07 15:25:00,39.45,39.48,39.41,39.47,132400.0,39.1006,39.1304,39.061,39.1205,132400.0
2013-06-07 15:30:00,39.48,39.53,39.47,39.51,280600.0,39.1304,39.1799,39.1205,39.1601,280600.0
2013-06-07 15:35:00,39.51,39.53,39.49,39.52,164500.0,39.1601,39.1799,39.1403,39.17,164500.0
2013-06-07 15:40:00,39.52,39.54,39.48,39.5,205000.0,39.17,39.1898,39.1304,39.1502,205000.0
2013-06-07 15:45:00,39.49,39.58,39.45,39.58,208600.0,39.1403,39.2295,39.1006,39.2295,208600.0
2013-06-07 15:50:00,39.57,39.58,39.53,39.55,309900.0,39.2196,39.2295,39.1799,39.1998,309900.0
2013-06-07 15:55:00,39.55,39.64,39.53,39.6,496300.0,39.1998,39.289,39.1799,39.2493,496300.0
2013-06-10 09:30:00,39.94,39.97,39.45,39.63,246600.0,39.5863,39.616,39.1006,39.279,246600.0
2013-06-10 09:35:00,39.63,39.77,39.5,39.65,144500.0,39.279,39.4178,39.1502,39.2989,144500.0
2013-06-10 09:40:00,39.65,39.77,39.51,39.52,129400.0,39.2989,39.4178,39.1601,39.17,129400.0
2013-06-10 09:45:00,39.51,39.53,39.22,39.29,315900.0,39.1601,39.1799,38.8727,38.9421,315900.0
2013-06-10 09:50:00,39.28,39.41,39.25,39.35,180200.0,38.9321,39.061,38.9024,39.0015,180200.0
2013-06-10 09:55:00,39.33,39.42,39.29,39.4,102200.0,38.9817,39.0709,38.9421,39.0511,102200.0
2013-06-10 10:00:00,39.41,39.43,39.31,39.37,97200.0,39.061,39.0808,38.9619,39.0213,97200.0
2013-06-10 10:05:00,39.36,39.39,39.3,39.3,97100.0,39.0114,39.0412,38.952,38.952,97100.0
2013-06-10 10:10:00,39.3,39.31,39.08,39.11,155000.0,38.952,38.9619,38.7339,38.7637,155000.0
2013-06-10 10:15:00,39.11,39.26,39.1,39.15,170100.0,38.7637,38.9123,38.7537,38.8033,170100.0
2013-06-10 10:20:00,39.14,39.16,39.05,39.09,144700.0,38.7934,38.8132,38.7042,38.7438,144700.0
2013-06-10 10:25:00,39.09,39.16,39.06,39.15,156500.0,38.7438,38.8132,38.7141,38.8033,156500.0
2013-06-10 10:30:00,39.15,39.19,39.1,39.1,167100.0,38.8033,38.8429,38.7537,38.7537,167100.0
2013-06-10 10:35:00,39.09,39.21,39.05,39.21,135800.0,38.7438,38.8628,38.7042,38.8628,135800.0
2013-06-10 10:40:00,39.21,39.33,39.17,39.33,112400.0,38.8628,38.9817,38.8231,38.9817,112400.0
2013-06-10 10:45:00,39.32,39.33,39.14,39.16,92000.0,38.9718,38.9817,38.7934,38.8132,92000.0
2013-06-10 10:50:00,39.15,39.17,38.99,39.0,133200.0,38.8033,38.8231,38.6447,38.6546,133200.0
2013-06-10 10:55:00,38.99,39.04,38.81,38.83,132500.0,38.6447,38.6943,38.4663,38.4861,132500.0
2013-06-10 11:00:00,38.84,38.98,38.84,38.97,74200.0,38.496,38.6348,38.496,38.6249,74200.0
2013-06-10 11:05:00,38.97,39.05,38.96,39.02,54600.0,38.6249,38.7042,38.615,38.6744,54600.0
2013-06-10 11:10:00,39.02,39.02,38.96,39.01,104200.0,38.6744,38.6744,38.615,38.6645,104200.0
2013-06-10 11:15:00,39.0,39.03,38.97,39.0,108900.0,38.6546,38.6844,38.6249,38.6546,108900.0
2013-06-10 11:20:00,38.99,39.09,38.99,39.09,106300.0,38.6447,38.7438,38.6447,38.7438,106300.0
2013-06-10 11:25:00,39.08,39.1,38.85,38.86,84600.0,38.7339,38.7537,38.506,38.5159,84600.0
2013-06-10 11:30:00,38.86,38.9,38.79,38.84,109000.0,38.5159,38.5555,38.4465,38.496,109000.0
2013-06-10 11:35:00,38.82,38.84,38.75,38.78,117200.0,38.4762,38.496,38.4068,38.4366,117200.0
2013-06-10 11:40:00,38.78,38.8,38.73,38.79,88600.0,38.4366,38.4564,38.387,38.4465,88600.0
2013-06-10 11:45:00,38.8,38.92,38.8,38.9,52800.0,38.4564,38.5753,38.4564,38.5555,52800.0
2013-06-10 11:50:00,38.9,38.9,38.85,38.87,63800.0,38.5555,38.5555,38.506,38.5258,63800.0
2013-06-10 11:55:00,38.86,38.89,38.85,38.86,57900.0,38.5159,38.5456,38.506,38.5159,57900.0
2013-06-10 12:00:00,38.86,38.96,38.85,38.95,71400.0,38.5159,38.615,38.506,38.6051,71400.0
2013-06-10 12:05:00,38.95,39.05,38.95,39.03,75000.0,38.6051,38.7042,38.6051,38.6844,75000.0
2013-06-10 12:10:00,39.02,39.08,39.01,39.06,42500.0,38.6744,38.7339,38.6645,38.7141,42500.0
2013-06-10 12:15:00,39.05,39.09,39.03,39.05,61400.0,38.7042,38.7438,38.6844,38.7042,61400.0
2013-06-10 12:20:00,39.06,39.09,39.04,39.06,48500.0,38.7141,38.7438,38.6943,38.7141,48500.0
2013-06-10 12:25:00,39.05,39.08,39.0,39.02,48900.0,38.7042,38.7339,38.6546,38.6744,48900.0
2013-06-10 12:30:00,39.01,39.01,38.89,38.9,57100.0,38.6645,38.6645,38.5456,38.5555,57100.0
2013-06-10 12:35:00,38.89,38.92,38.88,38.91,64000.0,38.5456,38.5753,38.5357,38.5654,64000.0
2013-06-10 12:40:00,38.91,38.93,38.9,38.92,38700.0,38.5654,38.5852,38.5555,38.5753,38700.0
2013-06-10 12:45:00,38.93,38.94,38.9,38.92,42700.0,38.5852,38.5952,38.5555,38.5753,42700.0
2013-06-10 12:50:00,38.91,38.91,38.81,38.83,56200.0,38.5654,38.5654,38.4663,38.4861,56200.0
2013-06-10 12:55:00,38.83,38.84,38.71,38.71,107400.0,38.4861,38.496,38.3672,38.3672,107400.0
2013-06-10 13:00:00,38.71,38.78,38.65,38.74,139500.0,38.3672,38.4366,38.3077,38.3969,139500.0
2013-06-10 13:05:00,38.74,38.8,38.74,38.79,85600.0,38.3969,38.4564,38.3969,38.4465,85600.0
2013-06-10 13:10:00,38.79,38.81,38.76,38.76,88900.0,38.4465,38.4663,38.4168,38.4168,88900.0
2013-06-10 13:15:00,38.75,38.8,38.75,38.75,30300.0,38.4068,38.4564,38.4068,38.4068,30300.0
2013-06-10 13:20:00,38.76,38.79,38.74,38.74,68100.0,38.4168,38.4465,38.3969,38.3969,68100.0
2013-06-10 13:25:00,38.75,38.84,38.73,38.76,98600.0,38.4068,38.496,38.387,38.4168,98600.0
2013-06-10 13:30:00,38.76,38.83,38.73,38.73,54900.0,38.4168,38.4861,38.387,38.387,54900.0
2013-06-10 13:35:00,38.73,38.75,38.73,38.74,92000.0,38.387,38.4068,38.387,38.3969,92000.0
2013-06-10 13:40:00,38.75,38.8,38.73,38.77,50200.0,38.4068,38.4564,38.387,38.4267,50200.0
2013-06-10 13:45:00,38.78,38.85,38.78,38.79,93500.0,38.4366,38.506,38.4366,38.4465,93500.0
2013-06-10 13:50:00,38.79,38.85,38.78,38.83,67900.0,38.4465,38.506,38.4366,38.4861,67900.0
2013-06-10 13:55:00,38.83,38.87,38.81,38.84,77200.0,38.4861,38.5258,38.4663,38.496,77200.0
2013-06-10 14:00:00,38.84,38.85,38.75,38.75,141500.0,38.496,38.506,38.4068,38.4068,141500.0
2013-06-10 14:05:00,38.75,38.75,38.65,38.66,86800.0,38.4068,38.4068,38.3077,38.3176,86800.0
2013-06-10 14:10:00,38.67,38.68,38.54,38.56,184000.0,38.3275,38.3375,38.1987,38.2185,184000.0
2013-06-10 14:15:00,38.56,38.61,38.54,38.55,119300.0,38.2185,38.2681,38.1987,38.2086,119300.0
2013-06-10 14:20:00,38.55,38.6,38.52,38.55,220100.0,38.2086,38.2582,38.1789,38.2086,220100.0
2013-06-10 14:25:00,38.55,38.62,38.54,38.59,92400.0,38.2086,38.278,38.1987,38.2483,92400.0
2013-06-10 14:30:00,38.59,38.65,38.57,38.61,95100.0,38.2483,38.3077,38.2284,38.2681,95100.0
2013-06-10 14:35:00,38.62,38.67,38.61,38.66,99500.0,38.278,38.3275,38.2681,38.3176,99500.0
2013-06-10 14:40:00,38.67,38.72,38.66,38.68,116200.0,38.3275,38.3771,38.3176,38.3375,116200.0
2013-06-10 14:45:00,38.68,38.71,38.67,38.71,94100.0,38.3375,38.3672,38.3275,38.3672,94100.0
2013-06-10 14:50:00,38.7,38.72,38.67,38.72,105000.0,38.3573,38.3771,38.3275,38.3771,105000.0
2013-06-10 14:55:00,38.72,38.76,38.7,38.75,139700.0,38.3771,38.4168,38.3573,38.4068,139700.0
2013-06-10 15:00:00,38.75,38.75,38.66,38.71,98000.0,38.4068,38.4068,38.3176,38.3672,98000.0
2013-06-10 15:05:00,38.71,38.88,38.71,38.88,100300.0,38.3672,38.5357,38.3672,38.5357,100300.0
2013-06-10 15:10:00,38.88,38.97,38.84,38.93,119600.0,38.5357,38.6249,38.496,38.5852,119600.0
2013-06-10 15:15:00,38.93,38.98,38.89,38.97,85200.0,38.5852,38.6348,38.5456,38.6249,85200.0
2013-06-10 15:20:00,38.97,39.02,38.96,38.98,101200.0,38.6249,38.6744,38.615,38.6348,101200.0
2013-06-10 15:25:00,38.98,38.98,38.86,38.89,93000.0,38.6348,38.6348,38.5159,38.5456,93000.0
2013-06-10 15:30:00,38.89,38.91,38.85,38.87,94000.0,38.5456,38.5654,38.506,38.5258,94000.0
2013-06-10 15:35:00,38.87,38.87,38.8,38.82,122000.0,38.5258,38.5258,38.4564,38.4762,122000.0
2013-06-10 15:40:00,38.81,38.82,38.72,38.78,179400.0,38.4663,38.4762,38.3771,38.4366,179400.0
2013-06-10 15:45:00,38.78,38.81,38.69,38.7,203600.0,38.4366,38.4663,38.3474,38.3573,203600.0
2013-06-10 15:50:00,38.71,38.73,38.66,38.68,239200.0,38.3672,38.387,38.3176,38.3375,239200.0
2013-06-10 15:55:00,38.69,38.7,38.65,38.69,384900.0,38.3474,38.3573,38.3077,38.3474,384900.0
2013-06-11 09:30:00,38.24,38.24,37.8,37.82,371300.0,37.9014,37.9014,37.4653,37.4851,371300.0
2013-06-11 09:35:00,37.83,38.04,37.82,37.85,111800.0,37.495,37.7031,37.4851,37.5148,111800.0
2013-06-11 09:40:00,37.85,38.15,37.85,38.05,94100.0,37.5148,37.8122,37.5148,37.713,94100.0
2013-06-11 09:45:00,38.05,38.07,37.96,38.02,124200.0,37.713,37.7329,37.6238,37.6833,124200.0
2013-06-11 09:50:00,38.01,38.09,37.97,38.0,141600.0,37.6734,37.7527,37.6337,37.6635,141600.0
2013-06-11 09:55:00,38.0,38.02,37.92,37.99,221700.0,37.6635,37.6833,37.5842,37.6536,221700.0
2013-06-11 10:00:00,38.0,38.03,37.94,38.0,138700.0,37.6635,37.6932,37.604,37.6635,138700.0
2013-06-11 10:05:00,38.0,38.03,37.83,37.89,202400.0,37.6635,37.6932,37.495,37.5545,202400.0
2013-06-11 10:10:00,37.89,37.89,37.71,37.86,112700.0,37.5545,37.5545,37.376,37.5247,112700.0
2013-06-11 10:15:00,37.88,37.88,37.78,37.82,89000.0,37.5445,37.5445,37.4454,37.4851,89000.0
2013-06-11 10:20:00,37.81,37.87,37.76,37.84,162400.0,37.4752,37.5346,37.4256,37.5049,162400.0
2013-06-11 10:25:00,37.85,38.0,37.84,37.96,157200.0,37.5148,37.6635,37.5049,37.6238,157200.0
2013-06-11 10:30:00,37.95,38.03,37.94,37.99,107800.0,37.6139,37.6932,37.604,37.6536,107800.0
2013-06-11 10:35:00,38.0,38.15,37.95,38.12,219200.0,37.6635,37.8122,37.6139,37.7824,219200.0
2013-06-11 10:40:00,38.13,38.18,38.04,38.11,61400.0,37.7923,37.8419,37.7031,37.7725,61400.0
2013-06-11 10:45:00,38.12,38.16,38.1,38.14,32000.0,37.7824,37.8221,37.7626,37.8022,32000.0
2013-06-11 10:50:00,38.15,38.23,38.0,38.01,110200.0,37.8122,37.8914,37.6635,37.6734,110200.0
2013-06-11 10:55:00,38.0,38.15,37.98,38.05,53300.0,37.6635,37.8122,37.6437,37.713,53300.0
2013-06-11 11:00:00,38.05,38.13,38.03,38.06,64200.0,37.713,37.7923,37.6932,37.723,64200.0
2013-06-11 11:05:00,38.05,38.08,37.98,37.99,52900.0,37.713,37.7428,37.6437,37.6536,52900.0
2013-06-11 11:10:00,37.99,38.02,37.96,38.0,48800.0,37.6536,37.6833,37.6238,37.6635,48800.0
2013-06-11 11:15:00,38.02,38.06,38.02,38.05,29400.0,37.6833,37.723,37.6833,37.713,29400.0
2013-06-11 11:20:00,38.05,38.14,38.03,38.1,51300.0,37.713,37.8022,37.6932,37.7626,51300.0
2013-06-11 11:25:00,38.1,38.32,38.1,38.31,82900.0,37.7626,37.9806,37.7626,37.9707,82900.0
2013-06-11 11:30:00,38.31,38.32,38.19,38.2,69500.0,37.9707,37.9806,37.8518,37.8617,69500.0
2013-06-11 11:35:00,38.2,38.2,38.12,38.12,54500.0,37.8617,37.8617,37.7824,37.7824,54500.0
2013-06-11 11:40:00,38.12,38.18,38.11,38.16,30700.0,37.7824,37.8419,37.7725,37.8221,30700.0
2013-06-11 11:45:00,38.16,38.22,38.1,38.2,41400.0,37.8221,37.8815,37.7626,37.8617,41400.0
2013-06-11 11:50:00,38.21,38.25,38.13,38.14,36600.0,37.8716,37.9113,37.7923,37.8022,36600.0
2013-06-11 11:55:00,38.14,38.16,38.1,38.14,48600.0,37.8022,37.8221,37.7626,37.8022,48600.0
2013-06-11 12:00:00,38.14,38.23,38.14,38.23,29000.0,37.8022,37.8914,37.8022,37.8914,29000.0
2013-06-11 12:05:00,38.23,38.26,38.21,38.21,53700.0,37.8914,37.9212,37.8716,37.8716,53700.0
2013-06-11 12:10:00,38.22,38.25,38.21,38.23,8600.0,37.8815,37.9113,37.8716,37.8914,8600.0
2013-06-11 12:15:00,38.24,38.26,38.16,38.16,37400.0,37.9014,37.9212,37.8221,37.8221,37400.0
2013-06-11 12:20:00,38.15,38.19,38.15,38.15,28400.0,37.8122,37.8518,37.8122,37.8122,28400.0
2013-06-11 12:25:00,38.15,38.18,38.13,38.17,26400.0,37.8122,37.8419,37.7923,37.832,26400.0
2013-06-11 12:30:00,38.18,38.18,38.12,38.13,31400.0,37.8419,37.8419,37.7824,37.7923,31400.0
2013-06-11 12:35:00,38.12,38.12,38.07,38.09,27400.0,37.7824,37.7824,37.7329,37.7527,27400.0
2013-06-11 12:40:00,38.08,38.1,38.06,38.07,40400.0,37.7428,37.7626,37.723,37.7329,40400.0
2013-06-11 12:45:00,38.08,38.09,38.02,38.04,36400.0,37.7428,37.7527,37.6833,37.7031,36400.0
2013-06-11 12:50:00,38.05,38.05,37.97,37.98,40800.0,37.713,37.713,37.6337,37.6437,40800.0
2013-06-11 12:55:00,37.98,38.0,37.98,37.99,21200.0,37.6437,37.6635,37.6437,37.6536,21200.0
2013-06-11 13:00:00,37.99,38.01,37.97,37.99,56000.0,37.6536,37.6734,37.6337,37.6536,56000.0
2013-06-11 13:05:00,37.98,38.04,37.98,38.04,78600.0,37.6437,37.7031,37.6437,37.7031,78600.0
2013-06-11 13:10:00,38.03,38.04,37.96,37.96,18900.0,37.6932,37.7031,37.6238,37.6238,18900.0
2013-06-11 13:15:00,37.96,37.98,37.88,37.88,28000.0,37.6238,37.6437,37.5445,37.5445,28000.0
2013-06-11 13:20:00,37.89,37.9,37.86,37.88,21200.0,37.5545,37.5644,37.5247,37.5445,21200.0
2013-06-11 13:25:00,37.88,37.89,37.81,37.81,48200.0,37.5445,37.5545,37.4752,37.4752,48200.0
2013-06-11 13:30:00,37.82,37.85,37.77,37.8,86300.0,37.4851,37.5148,37.4355,37.4653,86300.0
2013-06-11 13:35:00,37.8,37.85,37.79,37.84,83100.0,37.4653,37.5148,37.4553,37.5049,83100.0
2013-06-11 13:40:00,37.82,37.83,37.78,37.78,63500.0,37.4851,37.495,37.4454,37.4454,63500.0
2013-06-11 13:45:00,37.79,37.85,37.79,37.82,160600.0,37.4553,37.5148,37.4553,37.4851,160600.0
2013-06-11 13:50:00,37.81,37.89,37.8,37.81,36700.0,37.4752,37.5545,37.4653,37.4752,36700.0
2013-06-11 13:55:00,37.8,37.81,37.65,37.66,105600.0,37.4653,37.4752,37.3166,37.3265,105600.0
2013-06-11 14:00:00,37.67,37.71,37.62,37.7,94300.0,37.3364,37.376,37.2868,37.3661,94300.0
2013-06-11 14:05:00,37.7,37.7,37.56,37.6,93100.0,37.3661,37.3661,37.2274,37.267,93100.0
2013-06-11 14:10:00,37.61,37.61,37.52,37.53,147300.0,37.2769,37.2769,37.1877,37.1976,147300.0
2013-06-11 14:15:00,37.53,37.58,37.53,37.55,68900.0,37.1976,37.2472,37.1976,37.2175,68900.0
2013-06-11 14:20:00,37.55,37.64,37.54,37.6,119200.0,37.2175,37.3067,37.2076,37.267,119200.0
2013-06-11 14:25:00,37.61,37.61,37.56,37.61,48500.0,37.2769,37.2769,37.2274,37.2769,48500.0
2013-06-11 14:30:00,37.62,37.66,37.58,37.63,88200.0,37.2868,37.3265,37.2472,37.2968,88200.0
2013-06-11 14:35:00,37.63,37.64,37.59,37.61,64800.0,37.2968,37.3067,37.2571,37.2769,64800.0
2013-06-11 14:40:00,37.61,37.64,37.52,37.52,81500.0,37.2769,37.3067,37.1877,37.1877,81500.0
2013-06-11 14:45:00,37.52,37.55,37.47,37.5,151000.0,37.1877,37.2175,37.1382,37.1679,151000.0
2013-06-11 14:50:00,37.5,37.5,37.43,37.47,131900.0,37.1679,37.1679,37.0985,37.1382,131900.0
2013-06-11 14:55:00,37.47,37.61,37.46,37.55,92400.0,37.1382,37.2769,37.1283,37.2175,92400.0
2013-06-11 15:00:00,37.56,37.61,37.51,37.55,83700.0,37.2274,37.2769,37.1778,37.2175,83700.0
2013-06-11 15:05:00,37.54,37.6,37.48,37.5,160800.0,37.2076,37.267,37.1481,37.1679,160800.0
2013-06-11 15:10:00,37.5,37.5,37.42,37.47,159800.0,37.1679,37.1679,37.0886,37.1382,159800.0
2013-06-11 15:15:00,37.47,37.51,37.47,37.49,119300.0,37.1382,37.1778,37.1382,37.158,119300.0
2013-06-11 15:20:00,37.49,37.5,37.45,37.49,193800.0,37.158,37.1679,37.1184,37.158,193800.0
2013-06-11 15:25:00,37.5,37.5,37.37,37.37,172700.0,37.1679,37.1679,37.0391,37.0391,172700.0
2013-06-11 15:30:00,37.37,37.44,37.34,37.39,204800.0,37.0391,37.1084,37.0093,37.0589,204800.0
2013-06-11 15:35:00,37.38,37.44,37.37,37.4,162500.0,37.049,37.1084,37.0391,37.0688,162500.0
2013-06-11 15:40:00,37.4,37.47,37.38,37.45,244100.0,37.0688,37.1382,37.049,37.1184,244100.0
2013-06-11 15:45:00,37.44,37.54,37.4,37.5,387200.0,37.1084,37.2076,37.0688,37.1679,387200.0
2013-06-11 15:50:00,37.5,37.57,37.47,37.57,451100.0,37.1679,37.2373,37.1382,37.2373,451100.0
2013-06-11 15:55:00,37.56,37.61,37.53,37.58,647600.0,37.2274,37.2769,37.1976,37.2472,647600.0
2013-06-12 09:30:00,38.12,38.17,37.95,38.11,174100.0,37.7824,37.832,37.6139,37.7725,174100.0
2013-06-12 09:35:00,38.11,38.31,38.11,38.25,203200.0,37.7725,37.9707,37.7725,37.9113,203200.0
2013-06-12 09:40:00,38.25,38.38,38.13,38.35,217800.0,37.9113,38.0401,37.7923,38.0104,217800.0
2013-06-12 09:45:00,38.35,38.39,38.15,38.18,203800.0,38.0104,38.05,37.8122,37.8419,203800.0
2013-06-12 09:50:00,38.17,38.24,38.14,38.21,73500.0,37.832,37.9014,37.8022,37.8716,73500.0
2013-06-12 09:55:00,38.21,38.27,38.18,38.25,127100.0,37.8716,37.9311,37.8419,37.9113,127100.0
2013-06-12 10:00:00,38.26,38.36,38.24,38.35,281100.0,37.9212,38.0203,37.9014,38.0104,281100.0
2013-06-12 10:05:00,38.36,38.36,38.2,38.24,146900.0,38.0203,38.0203,37.8617,37.9014,146900.0
2013-06-12 10:10:00,38.22,38.26,38.16,38.24,79000.0,37.8815,37.9212,37.8221,37.9014,79000.0
2013-06-12 10:15:00,38.23,38.26,38.2,38.23,47200.0,37.8914,37.9212,37.8617,37.8914,47200.0
2013-06-12 10:20:00,38.22,38.35,38.2,38.33,74000.0,37.8815,38.0104,37.8617,37.9906,74000.0
2013-06-12 10:25:00,38.34,38.4,38.3,38.39,62800.0,38.0005,38.0599,37.9608,38.05,62800.0
2013-06-12 10:30:00,38.37,38.51,38.34,38.44,132400.0,38.0302,38.169,38.0005,38.0996,132400.0
2013-06-12 10:35:00,38.47,38.51,38.37,38.37,148300.0,38.1293,38.169,38.0302,38.0302,148300.0
2013-06-12 10:40:00,38.39,38.39,38.25,38.28,85200.0,38.05,38.05,37.9113,37.941,85200.0
2013-06-12 10:45:00,38.28,38.28,37.98,38.06,266800.0,37.941,37.941,37.6437,37.723,266800.0
2013-06-12 10:50:00,38.06,38.07,37.96,37.98,175400.0,37.723,37.7329,37.6238,37.6437,175400.0
2013-06-12 10:55:00,37.99,38.1,37.97,38.09,181200.0,37.6536,37.7626,37.6337,37.7527,181200.0
2013-06-12 11:00:00,38.09,38.14,38.06,38.12,93800.0,37.7527,37.8022,37.723,37.7824,93800.0
2013-06-12 11:05:00,38.12,38.23,38.1,38.16,59300.0,37.7824,37.8914,37.7626,37.8221,59300.0
2013-06-12 11:10:00,38.18,38.2,38.14,38.17,39800.0,37.8419,37.8617,37.8022,37.832,39800.0
2013-06-12 11:15:00,38.16,38.18,38.07,38.17,47400.0,37.8221,37.8419,37.7329,37.832,47400.0
2013-06-12 11:20:00,38.17,38.24,38.16,38.19,60700.0,37.832,37.9014,37.8221,37.8518,60700.0
2013-06-12 11:25:00,38.19,38.19,38.13,38.15,22900.0,37.8518,37.8518,37.7923,37.8122,22900.0
2013-06-12 11:30:00,38.14,38.17,38.09,38.13,35300.0,37.8022,37.832,37.7527,37.7923,35300.0
2013-06-12 11:35:00,38.13,38.18,38.05,38.07,39500.0,37.7923,37.8419,37.713,37.7329,39500.0
2013-06-12 11:40:00,38.07,38.09,38.01,38.03,37700.0,37.7329,37.7527,37.6734,37.6932,37700.0
2013-06-12 11:45:00,38.03,38.03,37.87,37.89,117600.0,37.6932,37.6932,37.5346,37.5545,117600.0
2013-06-12 11:50:00,37.89,37.91,37.78,37.78,64100.0,37.5545,37.5743,37.4454,37.4454,64100.0
2013-06-12 11:55:00,37.78,37.81,37.71,37.75,74600.0,37.4454,37.4752,37.376,37.4157,74600.0
2013-06-12 12:00:00,37.75,37.84,37.71,37.84,66900.0,37.4157,37.5049,37.376,37.5049,66900.0
2013-06-12 12:05:00,37.83,37.87,37.83,37.84,37200.0,37.495,37.5346,37.495,37.5049,37200.0
2013-06-12 12:10:00,37.84,37.87,37.78,37.78,70500.0,37.5049,37.5346,37.4454,37.4454,70500.0
2013-06-12 12:15:00,37.78,37.8,37.74,37.76,61800.0,37.4454,37.4653,37.4058,37.4256,61800.0
2013-06-12 12:20:00,37.76,37.76,37.71,37.75,69700.0,37.4256,37.4256,37.376,37.4157,69700.0
2013-06-12 12:25:00,37.74,37.74,37.61,37.63,140400.0,37.4058,37.4058,37.2769,37.2968,140400.0
2013-06-12 12:30:00,37.63,37.68,37.61,37.65,27200.0,37.2968,37.3463,37.2769,37.3166,27200.0
2013-06-12 12:35:00,37.64,37.67,37.62,37.64,67100.0,37.3067,37.3364,37.2868,37.3067,67100.0
2013-06-12 12:40:00,37.63,37.63,37.52,37.6,73000.0,37.2968,37.2968,37.1877,37.267,73000.0
2013-06-12 12:45:00,37.6,37.62,37.55,37.57,41500.0,37.267,37.2868,37.2175,37.2373,41500.0
2013-06-12 12:50:00,37.58,37.66,37.56,37.65,49400.0,37.2472,37.3265,37.2274,37.3166,49400.0
2013-06-12 12:55:00,37.66,37.69,37.65,37.66,29100.0,37.3265,37.3562,37.3166,37.3265,29100.0
2013-06-12 13:00:00,37.68,37.68,37.59,37.61,36800.0,37.3463,37.3463,37.2571,37.2769,36800.0
2013-06-12 13:05:00,37.62,37.74,37.62,37.69,41400.0,37.2868,37.4058,37.2868,37.3562,41400.0
2013-06-12 13:10:00,37.7,37.72,37.67,37.68,22100.0,37.3661,37.386,37.3364,37.3463,22100.0
2013-06-12 13:15:00,37.68,37.72,37.68,37.71,43900.0,37.3463,37.386,37.3463,37.376,43900.0
2013-06-12 13:20:00,37.72,37.73,37.64,37.66,42000.0,37.386,37.3959,37.3067,37.3265,42000.0
2013-06-12 13:25:00,37.65,37.72,37.65,37.7,21500.0,37.3166,37.386,37.3166,37.3661,21500.0
2013-06-12 13:30:00,37.71,37.73,37.68,37.69,28700.0,37.376,37.3959,37.3463,37.3562,28700.0
2013-06-12 13:35:00,37.68,37.7,37.62,37.63,27900.0,37.3463,37.3661,37.2868,37.2968,27900.0
2013-06-12 13:40:00,37.62,37.62,37.53,37.62,96700.0,37.2868,37.2868,37.1976,37.2868,96700.0
2013-06-12 13:45:00,37.61,37.64,37.58,37.58,37300.0,37.2769,37.3067,37.2472,37.2472,37300.0
2013-06-12 13:50:00,37.58,37.63,37.54,37.63,67500.0,37.2472,37.2968,37.2076,37.2968,67500.0
2013-06-12 13:55:00,37.64,37.67,37.61,37.65,64200.0,37.3067,37.3364,37.2769,37.3166,64200.0
2013-06-12 14:00:00,37.65,37.72,37.63,37.64,68200.0,37.3166,37.386,37.2968,37.3067,68200.0
2013-06-12 14:05:00,37.65,37.68,37.63,37.68,60200.0,37.3166,37.3463,37.2968,37.3463,60200.0
2013-06-12 14:10:00,37.68,37.7,37.58,37.59,69300.0,37.3463,37.3661,37.2472,37.2571,69300.0
2013-06-12 14:15:00,37.58,37.6,37.49,37.49,64900.0,37.2472,37.267,37.158,37.158,64900.0
2013-06-12 14:20:00,37.49,37.6,37.48,37.49,45600.0,37.158,37.267,37.1481,37.158,45600.0
2013-06-12 14:25:00,37.49,37.52,37.4,37.44,107000.0,37.158,37.1877,37.0688,37.1084,107000.0
2013-06-12 14:30:00,37.45,37.45,37.32,37.36,83800.0,37.1184,37.1184,36.9895,37.0291,83800.0
2013-06-12 14:35:00,37.35,37.38,37.32,37.38,78100.0,37.0192,37.049,36.9895,37.049,78100.0
2013-06-12 14:40:00,37.38,37.48,37.38,37.46,50200.0,37.049,37.1481,37.049,37.1283,50200.0
2013-06-12 14:45:00,37.46,37.47,37.44,37.44,32000.0,37.1283,37.1382,37.1084,37.1084,32000.0
2013-06-12 14:50:00,37.44,37.48,37.43,37.47,63800.0,37.1084,37.1481,37.0985,37.1382,63800.0
2013-06-12 14:55:00,37.47,37.49,37.42,37.46,36500.0,37.1382,37.158,37.0886,37.1283,36500.0
2013-06-12 15:00:00,37.46,37.48,37.43,37.45,86400.0,37.1283,37.1481,37.0985,37.1184,86400.0
2013-06-12 15:05:00,37.46,37.5,37.43,37.47,65600.0,37.1283,37.1679,37.0985,37.1382,65600.0
2013-06-12 15:10:00,37.47,37.48,37.43,37.46,42700.0,37.1382,37.1481,37.0985,37.1283,42700.0
2013-06-12 15:15:00,37.46,37.47,37.4,37.4,58300.0,37.1283,37.1382,37.0688,37.0688,58300.0
2013-06-12 15:20:00,37.41,37.45,37.39,37.45,83800.0,37.0787,37.1184,37.0589,37.1184,83800.0
2013-06-12 15:25:00,37.44,37.45,37.42,37.42,59200.0,37.1084,37.1184,37.0886,37.0886,59200.0
2013-06-12 15:30:00,37.43,37.43,37.29,37.32,145600.0,37.0985,37.0985,36.9598,36.9895,145600.0
2013-06-12 15:35:00,37.32,37.39,37.32,37.37,159100.0,36.9895,37.0589,36.9895,37.0391,159100.0
2013-06-12 15:40:00,37.37,37.41,37.36,37.38,146900.0,37.0391,37.0787,37.0291,37.049,146900.0
2013-06-12 15:45:00,37.38,37.53,37.38,37.52,170000.0,37.049,37.1976,37.049,37.1877,170000.0
2013-06-12 15:50:00,37.52,37.58,37.5,37.57,376800.0,37.1877,37.2472,37.1679,37.2373,376800.0
2013-06-12 15:55:00,37.57,37.61,37.56,37.58,371000.0,37.2373,37.2769,37.2274,37.2472,371000.0
2013-06-13 09:30:00,37.46,37.56,37.35,37.39,96700.0,37.1283,37.2274,37.0192,37.0589,96700.0
2013-06-13 09:35:00,37.39,37.4,37.18,37.27,88500.0,37.0589,37.0688,36.8507,36.9399,88500.0
2013-06-13 09:40:00,37.29,37.3,37.21,37.25,77400.0,36.9598,36.9697,36.8805,36.9201,77400.0
2013-06-13 09:45:00,37.26,37.3,37.02,37.03,168700.0,36.93,36.9697,36.6922,36.7021,168700.0
2013-06-13 09:50:00,37.03,37.09,36.87,37.09,188100.0,36.7021,36.7615,36.5435,36.7615,188100.0
2013-06-13 09:55:00,37.07,37.22,37.05,37.14,80700.0,36.7417,36.8904,36.7219,36.8111,80700.0
2013-06-13 10:00:00,37.13,37.22,37.11,37.21,34900.0,36.8012,36.8904,36.7814,36.8805,34900.0
2013-06-13 10:05:00,37.2,37.29,37.19,37.23,121200.0,36.8706,36.9598,36.8607,36.9003,121200.0
2013-06-13 10:10:00,37.24,37.25,37.13,37.15,91800.0,36.9102,36.9201,36.8012,36.821,91800.0
2013-06-13 10:15:00,37.15,37.2,37.14,37.17,92200.0,36.821,36.8706,36.8111,36.8408,92200.0
2013-06-13 10:20:00,37.17,37.19,37.05,37.08,92400.0,36.8408,36.8607,36.7219,36.7516,92400.0
2013-06-13 10:25:00,37.08,37.19,37.08,37.17,45900.0,36.7516,36.8607,36.7516,36.8408,45900.0
2013-06-13 10:30:00,37.16,37.24,37.16,37.22,44800.0,36.8309,36.9102,36.8309,36.8904,44800.0
2013-06-13 10:35:00,37.23,37.24,37.17,37.19,71100.0,36.9003,36.9102,36.8408,36.8607,71100.0
2013-06-13 10:40:00,37.2,37.22,37.17,37.22,33800.0,36.8706,36.8904,36.8408,36.8904,33800.0
2013-06-13 10:45:00,37.22,37.26,37.18,37.23,51300.0,36.8904,36.93,36.8507,36.9003,51300.0
2013-06-13 10:50:00,37.21,37.23,37.16,37.16,79400.0,36.8805,36.9003,36.8309,36.8309,79400.0
2013-06-13 10:55:00,37.15,37.21,37.14,37.19,56900.0,36.821,36.8805,36.8111,36.8607,56900.0
2013-06-13 11:00:00,37.18,37.23,37.16,37.17,42500.0,36.8507,36.9003,36.8309,36.8408,42500.0
2013-06-13 11:05:00,37.16,37.16,37.07,37.1,49900.0,36.8309,36.8309,36.7417,36.7715,49900.0
2013-06-13 11:10:00,37.12,37.13,37.04,37.11,57000.0,36.7913,36.8012,36.712,36.7814,57000.0
2013-06-13 11:15:00,37.13,37.14,37.09,37.14,71600.0,36.8012,36.8111,36.7615,36.8111,71600.0
2013-06-13 11:20:00,37.14,37.2,37.14,37.2,43100.0,36.8111,36.8706,36.8111,36.8706,43100.0
2013-06-13 11:25:00,37.21,37.27,37.19,37.27,50400.0,36.8805,36.9399,36.8607,36.9399,50400.0
2013-06-13 11:30:00,37.27,37.27,37.2,37.21,35500.0,36.9399,36.9399,36.8706,36.8805,35500.0
2013-06-13 11:35:00,37.21,37.24,37.16,37.24,22600.0,36.8805,36.9102,36.8309,36.9102,22600.0
2013-06-13 11:40:00,37.24,37.29,37.22,37.25,21700.0,36.9102,36.9598,36.8904,36.9201,21700.0
2013-06-13 11:45:00,37.24,37.26,37.2,37.22,23300.0,36.9102,36.93,36.8706,36.8904,23300.0
2013-06-13 11:50:00,37.22,37.24,37.2,37.2,21800.0,36.8904,36.9102,36.8706,36.8706,21800.0
2013-06-13 11:55:00,37.21,37.28,37.21,37.27,26400.0,36.8805,36.9499,36.8805,36.9399,26400.0
2013-06-13 12:00:00,37.27,37.3,37.25,37.27,41000.0,36.9399,36.9697,36.9201,36.9399,41000.0
2013-06-13 12:05:00,37.27,37.27,37.23,37.25,29300.0,36.9399,36.9399,36.9003,36.9201,29300.0
2013-06-13 12:10:00,37.24,37.25,37.2,37.2,21100.0,36.9102,36.9201,36.8706,36.8706,21100.0
2013-06-13 12:15:00,37.2,37.27,37.2,37.27,60100.0,36.8706,36.9399,36.8706,36.9399,60100.0
2013-06-13 12:20:00,37.27,37.29,37.23,37.25,32300.0,36.9399,36.9598,36.9003,36.9201,32300.0
2013-06-13 12:25:00,37.25,37.28,37.24,37.28,38600.0,36.9201,36.9499,36.9102,36.9499,38600.0
2013-06-13 12:30:00,37.29,37.29,37.26,37.26,28300.0,36.9598,36.9598,36.93,36.93,28300.0
2013-06-13 12:35:00,37.26,37.3,37.26,37.27,36800.0,36.93,36.9697,36.93,36.9399,36800.0
2013-06-13 12:40:00,37.26,37.34,37.25,37.31,58300.0,36.93,37.0093,36.9201,36.9796,58300.0
2013-06-13 12:45:00,37.31,37.33,37.3,37.32,21600.0,36.9796,36.9994,36.9697,36.9895,21600.0
2013-06-13 12:50:00,37.32,37.36,37.29,37.33,93200.0,36.9895,37.0291,36.9598,36.9994,93200.0
2013-06-13 12:55:00,37.34,37.37,37.34,37.37,41400.0,37.0093,37.0391,37.0093,37.0391,41400.0
2013-06-13 13:00:00,37.36,37.37,37.31,37.33,61600.0,37.0291,37.0391,36.9796,36.9994,61600.0
2013-06-13 13:05:00,37.32,37.32,37.27,37.27,40000.0,36.9895,36.9895,36.9399,36.9399,40000.0
2013-06-13 13:10:00,37.26,37.29,37.26,37.28,36800.0,36.93,36.9598,36.93,36.9499,36800.0
2013-06-13 13:15:00,37.28,37.29,37.21,37.21,35300.0,36.9499,36.9598,36.8805,36.8805,35300.0
2013-06-13 13:20:00,37.22,37.23,37.15,37.17,38700.0,36.8904,36.9003,36.821,36.8408,38700.0
2013-06-13 13:25:00,37.17,37.19,37.16,37.18,11900.0,36.8408,36.8607,36.8309,36.8507,11900.0
2013-06-13 13:30:00,37.18,37.2,37.17,37.19,19700.0,36.8507,36.8706,36.8408,36.8607,19700.0
2013-06-13 13:35:00,37.19,37.19,37.15,37.17,30500.0,36.8607,36.8607,36.821,36.8408,30500.0
2013-06-13 13:40:00,37.18,37.21,37.17,37.19,10000.0,36.8507,36.8805,36.8408,36.8607,10000.0
2013-06-13 13:45:00,37.2,37.2,37.17,37.2,48300.0,36.8706,36.8706,36.8408,36.8706,48300.0
2013-06-13 13:50:00,37.2,37.24,37.2,37.22,26500.0,36.8706,36.9102,36.8706,36.8904,26500.0
2013-06-13 13:55:00,37.22,37.24,37.2,37.21,40300.0,36.8904,36.9102,36.8706,36.8805,40300.0
2013-06-13 14:00:00,37.22,37.28,37.22,37.27,53900.0,36.8904,36.9499,36.8904,36.9399,53900.0
2013-06-13 14:05:00,37.28,37.32,37.27,37.27,121500.0,36.9499,36.9895,36.9399,36.9399,121500.0
2013-06-13 14:10:00,37.27,37.3,37.24,37.3,44400.0,36.9399,36.9697,36.9102,36.9697,44400.0
2013-06-13 14:15:00,37.3,37.34,37.26,37.34,30500.0,36.9697,37.0093,36.93,37.0093,30500.0
2013-06-13 14:20:00,37.34,37.4,37.34,37.38,27000.0,37.0093,37.0688,37.0093,37.049,27000.0
2013-06-13 14:25:00,37.39,37.39,37.34,37.34,69900.0,37.0589,37.0589,37.0093,37.0093,69900.0
2013-06-13 14:30:00,37.34,37.37,37.34,37.37,31500.0,37.0093,37.0391,37.0093,37.0391,31500.0
2013-06-13 14:35:00,37.37,37.39,37.37,37.39,18600.0,37.0391,37.0589,37.0391,37.0589,18600.0
2013-06-13 14:40:00,37.39,37.43,37.39,37.43,86600.0,37.0589,37.0985,37.0589,37.0985,86600.0
2013-06-13 14:45:00,37.43,37.43,37.38,37.39,36200.0,37.0985,37.0985,37.049,37.0589,36200.0
2013-06-13 14:50:00,37.39,37.41,37.38,37.41,23500.0,37.0589,37.0787,37.049,37.0787,23500.0
2013-06-13 14:55:00,37.41,37.41,37.37,37.39,60700.0,37.0787,37.0787,37.0391,37.0589,60700.0
2013-06-13 15:00:00,37.39,37.46,37.39,37.45,78100.0,37.0589,37.1283,37.0589,37.1184,78100.0
2013-06-13 15:05:00,37.45,37.5,37.43,37.49,107900.0,37.1184,37.1679,37.0985,37.158,107900.0
2013-06-13 15:10:00,37.49,37.57,37.48,37.57,66400.0,37.158,37.2373,37.1481,37.2373,66400.0
2013-06-13 15:15:00,37.57,37.68,37.57,37.62,228000.0,37.2373,37.3463,37.2373,37.2868,228000.0
2013-06-13 15:20:00,37.61,37.69,37.6,37.67,127200.0,37.2769,37.3562,37.267,37.3364,127200.0
2013-06-13 15:25:00,37.67,37.77,37.66,37.73,97700.0,37.3364,37.4355,37.3265,37.3959,97700.0
2013-06-13 15:30:00,37.74,37.91,37.74,37.85,252300.0,37.4058,37.5743,37.4058,37.5148,252300.0
2013-06-13 15:35:00,37.85,37.92,37.8,37.88,135300.0,37.5148,37.5842,37.4653,37.5445,135300.0
2013-06-13 15:40:00,37.89,37.98,37.89,37.94,146400.0,37.5545,37.6437,37.5545,37.604,146400.0
2013-06-13 15:45:00,37.94,37.96,37.86,37.87,227700.0,37.604,37.6238,37.5247,37.5346,227700.0
2013-06-13 15:50:00,37.86,37.91,37.81,37.81,166700.0,37.5247,37.5743,37.4752,37.4752,166700.0
2013-06-13 15:55:00,37.8,37.84,37.77,37.8,227800.0,37.4653,37.5049,37.4355,37.4653,227800.0
2013-06-14 09:30:00,37.84,38.0,37.78,37.88,127500.0,37.5049,37.6635,37.4454,37.5445,127500.0
2013-06-14 09:35:00,37.83,37.95,37.83,37.94,71200.0,37.495,37.6139,37.495,37.604,71200.0
2013-06-14 09:40:00,37.94,38.18,37.94,38.14,130200.0,37.604,37.8419,37.604,37.8022,130200.0
2013-06-14 09:45:00,38.13,38.21,38.02,38.21,79100.0,37.7923,37.8716,37.6833,37.8716,79100.0
2013-06-14 09:50:00,38.21,38.23,38.06,38.09,73600.0,37.8716,37.8914,37.723,37.7527,73600.0
2013-06-14 09:55:00,38.07,38.22,38.03,38.22,76900.0,37.7329,37.8815,37.6932,37.8815,76900.0
2013-06-14 10:00:00,38.22,38.38,38.22,38.34,178000.0,37.8815,38.0401,37.8815,38.0005,178000.0
2013-06-14 10:05:00,38.34,38.56,38.34,38.55,237500.0,38.0005,38.2185,38.0005,38.2086,237500.0
2013-06-14 10:10:00,38.55,38.72,38.5,38.68,230000.0,38.2086,38.3771,38.1591,38.3375,230000.0
2013-06-14 10:15:00,38.67,38.72,38.55,38.63,73300.0,38.3275,38.3771,38.2086,38.2879,73300.0
2013-06-14 10:20:00,38.62,38.68,38.52,38.54,100800.0,38.278,38.3375,38.1789,38.1987,100800.0
2013-06-14 10:25:00,38.53,38.54,38.32,38.43,114000.0,38.1888,38.1987,37.9806,38.0897,114000.0
2013-06-14 10:30:00,38.41,38.49,38.39,38.49,48900.0,38.0699,38.1491,38.05,38.1491,48900.0
2013-06-14 10:35:00,38.48,38.52,38.36,38.38,52700.0,38.1392,38.1789,38.0203,38.0401,52700.0
2013-06-14 10:40:00,38.34,38.38,38.31,38.35,69600.0,38.0005,38.0401,37.9707,38.0104,69600.0
2013-06-14 10:45:00,38.33,38.34,38.12,38.16,56600.0,37.9906,38.0005,37.7824,37.8221,56600.0
2013-06-14 10:50:00,38.16,38.17,38.04,38.1,40900.0,37.8221,37.832,37.7031,37.7626,40900.0
2013-06-14 10:55:00,38.08,38.09,38.01,38.08,106400.0,37.7428,37.7527,37.6734,37.7428,106400.0
2013-06-14 11:00:00,38.07,38.09,38.02,38.07,31000.0,37.7329,37.7527,37.6833,37.7329,31000.0
2013-06-14 11:05:00,38.06,38.15,38.04,38.13,70700.0,37.723,37.8122,37.7031,37.7923,70700.0
2013-06-14 11:10:00,38.13,38.16,38.07,38.07,34300.0,37.7923,37.8221,37.7329,37.7329,34300.0
2013-06-14 11:15:00,38.07,38.07,37.96,37.99,59000.0,37.7329,37.7329,37.6238,37.6536,59000.0
2013-06-14 11:20:00,37.99,38.0,37.94,38.0,40000.0,37.6536,37.6635,37.604,37.6635,40000.0
2013-06-14 11:25:00,38.0,38.09,38.0,38.05,36200.0,37.6635,37.7527,37.6635,37.713,36200.0
2013-06-14 11:30:00,38.04,38.06,37.96,37.99,29400.0,37.7031,37.723,37.6238,37.6536,29400.0
2013-06-14 11:35:00,37.99,38.04,37.98,38.02,21800.0,37.6536,37.7031,37.6437,37.6833,21800.0
2013-06-14 11:40:00,38.01,38.02,37.93,37.95,79800.0,37.6734,37.6833,37.5941,37.6139,79800.0
2013-06-14 11:45:00,37.94,37.95,37.78,37.79,67600.0,37.604,37.6139,37.4454,37.4553,67600.0
2013-06-14 11:50:00,37.79,37.88,37.76,37.88,46200.0,37.4553,37.5445,37.4256,37.5445,46200.0
2013-06-14 11:55:00,37.88,37.97,37.88,37.97,45000.0,37.5445,37.6337,37.5445,37.6337,45000.0
2013-06-14 12:00:00,37.97,37.97,37.89,37.97,60900.0,37.6337,37.6337,37.5545,37.6337,60900.0
2013-06-14 12:05:00,37.97,38.03,37.95,38.03,53700.0,37.6337,37.6932,37.6139,37.6932,53700.0
2013-06-14 12:10:00,38.02,38.02,37.94,37.96,71200.0,37.6833,37.6833,37.604,37.6238,71200.0
2013-06-14 12:15:00,37.94,38.01,37.93,38.01,37300.0,37.604,37.6734,37.5941,37.6734,37300.0
2013-06-14 12:20:00,38.01,38.03,37.94,37.96,27900.0,37.6734,37.6932,37.604,37.6238,27900.0
2013-06-14 12:25:00,37.96,37.98,37.93,37.93,30300.0,37.6238,37.6437,37.5941,37.5941,30300.0
2013-06-14 12:30:00,37.93,37.96,37.89,37.89,15700.0,37.5941,37.6238,37.5545,37.5545,15700.0
2013-06-14 12:35:00,37.89,37.97,37.88,37.94,20900.0,37.5545,37.6337,37.5445,37.604,20900.0
2013-06-14 12:40:00,37.95,37.98,37.91,37.94,67000.0,37.6139,37.6437,37.5743,37.604,67000.0
2013-06-14 12:45:00,37.93,37.95,37.83,37.84,50300.0,37.5941,37.6139,37.495,37.5049,50300.0
2013-06-14 12:50:00,37.85,37.86,37.82,37.82,16100.0,37.5148,37.5247,37.4851,37.4851,16100.0
2013-06-14 12:55:00,37.8,37.8,37.67,37.67,48900.0,37.4653,37.4653,37.3364,37.3364,48900.0
2013-06-14 13:00:00,37.67,37.71,37.61,37.7,61200.0,37.3364,37.376,37.2769,37.3661,61200.0
2013-06-14 13:05:00,37.7,37.72,37.68,37.72,24200.0,37.3661,37.386,37.3463,37.386,24200.0
2013-06-14 13:10:00,37.73,37.77,37.72,37.74,38500.0,37.3959,37.4355,37.386,37.4058,38500.0
2013-06-14 13:15:00,37.74,37.76,37.71,37.72,26700.0,37.4058,37.4256,37.376,37.386,26700.0
2013-06-14 13:20:00,37.73,37.76,37.68,37.7,29300.0,37.3959,37.4256,37.3463,37.3661,29300.0
2013-06-14 13:25:00,37.7,37.7,37.61,37.67,76800.0,37.3661,37.3661,37.2769,37.3364,76800.0
2013-06-14 13:30:00,37.65,37.69,37.6,37.65,48600.0,37.3166,37.3562,37.267,37.3166,48600.0
2013-06-14 13:35:00,37.66,37.69,37.64,37.67,44300.0,37.3265,37.3562,37.3067,37.3364,44300.0
2013-06-14 13:40:00,37.67,37.71,37.67,37.69,43700.0,37.3364,37.376,37.3364,37.3562,43700.0
2013-06-14 13:45:00,37.69,37.71,37.69,37.7,30100.0,37.3562,37.376,37.3562,37.3661,30100.0
2013-06-14 13:50:00,37.7,37.7,37.62,37.66,58100.0,37.3661,37.3661,37.2868,37.3265,58100.0
2013-06-14 13:55:00,37.67,37.67,37.61,37.63,37800.0,37.3364,37.3364,37.2769,37.2968,37800.0
2013-06-14 14:00:00,37.62,37.62,37.52,37.52,48500.0,37.2868,37.2868,37.1877,37.1877,48500.0
2013-06-14 14:05:00,37.52,37.61,37.52,37.61,29300.0,37.1877,37.2769,37.1877,37.2769,29300.0
2013-06-14 14:10:00,37.6,37.6,37.53,37.55,25200.0,37.267,37.267,37.1976,37.2175,25200.0
2013-06-14 14:15:00,37.56,37.58,37.54,37.58,21700.0,37.2274,37.2472,37.2076,37.2472,21700.0
2013-06-14 14:20:00,37.57,37.69,37.57,37.67,57200.0,37.2373,37.3562,37.2373,37.3364,57200.0
2013-06-14 14:25:00,37.67,37.71,37.66,37.67,40900.0,37.3364,37.376,37.3265,37.3364,40900.0
2013-06-14 14:30:00,37.67,37.68,37.62,37.63,32000.0,37.3364,37.3463,37.2868,37.2968,32000.0
2013-06-14 14:35:00,37.63,37.66,37.62,37.66,26200.0,37.2968,37.3265,37.2868,37.3265,26200.0
2013-06-14 14:40:00,37.65,37.65,37.59,37.61,24300.0,37.3166,37.3166,37.2571,37.2769,24300.0
2013-06-14 14:45:00,37.61,37.64,37.58,37.59,37100.0,37.2769,37.3067,37.2472,37.2571,37100.0
2013-06-14 14:50:00,37.58,37.59,37.54,37.54,25000.0,37.2472,37.2571,37.2076,37.2076,25000.0
2013-06-14 14:55:00,37.55,37.55,37.5,37.51,26600.0,37.2175,37.2175,37.1679,37.1778,26600.0
2013-06-14 15:00:00,37.51,37.59,37.5,37.59,43000.0,37.1778,37.2571,37.1679,37.2571,43000.0
2013-06-14 15:05:00,37.58,37.58,37.54,37.55,32800.0,37.2472,37.2472,37.2076,37.2175,32800.0
2013-06-14 15:10:00,37.55,37.57,37.53,37.56,26100.0,37.2175,37.2373,37.1976,37.2274,26100.0
2013-06-14 15:15:00,37.57,37.62,37.57,37.62,38300.0,37.2373,37.2868,37.2373,37.2868,38300.0
2013-06-14 15:20:00,37.63,37.65,37.62,37.64,27300.0,37.2968,37.3166,37.2868,37.3067,27300.0
2013-06-14 15:25:00,37.64,37.69,37.61,37.62,64900.0,37.3067,37.3562,37.2769,37.2868,64900.0
2013-06-14 15:30:00,37.63,37.66,37.6,37.61,50300.0,37.2968,37.3265,37.267,37.2769,50300.0
2013-06-14 15:35:00,37.61,37.68,37.6,37.68,70600.0,37.2769,37.3463,37.267,37.3463,70600.0
2013-06-14 15:40:00,37.68,37.69,37.58,37.58,57300.0,37.3463,37.3562,37.2472,37.2472,57300.0
2013-06-14 15:45:00,37.59,37.65,37.54,37.62,103600.0,37.2571,37.3166,37.2076,37.2868,103600.0
2013-06-14 15:50:00,37.62,37.64,37.58,37.59,113400.0,37.2868,37.3067,37.2472,37.2571,113400.0
2013-06-14 15:55:00,37.6,37.61,37.54,37.55,153000.0,37.267,37.2769,37.2076,37.2175,153000.0
2013-06-17 09:30:00,37.22,37.46,37.08,37.27,506200.0,36.8904,37.1283,36.7516,36.9399,506200.0
2013-06-17 09:35:00,37.28,37.64,37.26,37.63,147400.0,36.9499,37.3067,36.93,37.2968,147400.0
2013-06-17 09:40:00,37.63,37.64,37.4,37.51,134600.0,37.2968,37.3067,37.0688,37.1778,134600.0
2013-06-17 09:45:00,37.52,37.72,37.52,37.61,99200.0,37.1877,37.386,37.1877,37.2769,99200.0
2013-06-17 09:50:00,37.6,37.71,37.52,37.71,60500.0,37.267,37.376,37.1877,37.376,60500.0
2013-06-17 09:55:00,37.7,37.71,37.52,37.52,60900.0,37.3661,37.376,37.1877,37.1877,60900.0
2013-06-17 10:00:00,37.53,37.75,37.5,37.71,105100.0,37.1976,37.4157,37.1679,37.376,105100.0
2013-06-17 10:05:00,37.71,37.85,37.6,37.84,64200.0,37.376,37.5148,37.267,37.5049,64200.0
2013-06-17 10:10:00,37.85,38.01,37.85,37.99,131600.0,37.5148,37.6734,37.5148,37.6536,131600.0
2013-06-17 10:15:00,37.99,38.11,37.94,38.03,139400.0,37.6536,37.7725,37.604,37.6932,139400.0
2013-06-17 10:20:00,38.03,38.08,37.95,38.05,48500.0,37.6932,37.7428,37.6139,37.713,48500.0
2013-06-17 10:25:00,38.03,38.15,38.0,38.11,56900.0,37.6932,37.8122,37.6635,37.7725,56900.0
2013-06-17 10:30:00,38.09,38.13,38.03,38.07,49100.0,37.7527,37.7923,37.6932,37.7329,49100.0
2013-06-17 10:35:00,38.06,38.11,38.03,38.11,56300.0,37.723,37.7725,37.6932,37.7725,56300.0
2013-06-17 10:40:00,38.1,38.24,38.09,38.22,106600.0,37.7626,37.9014,37.7527,37.8815,106600.0
2013-06-17 10:45:00,38.22,38.25,38.2,38.21,52400.0,37.8815,37.9113,37.8617,37.8716,52400.0
2013-06-17 10:50:00,38.21,38.24,38.14,38.15,52900.0,37.8716,37.9014,37.8022,37.8122,52900.0
2013-06-17 10:55:00,38.15,38.23,38.11,38.2,45800.0,37.8122,37.8914,37.7725,37.8617,45800.0
2013-06-17 11:00:00,38.2,38.24,38.16,38.23,40800.0,37.8617,37.9014,37.8221,37.8914,40800.0
2013-06-17 11:05:00,38.21,38.28,38.21,38.26,61100.0,37.8716,37.941,37.8716,37.9212,61100.0
2013-06-17 11:10:00,38.26,38.33,38.26,38.31,54300.0,37.9212,37.9906,37.9212,37.9707,54300.0
2013-06-17 11:15:00,38.29,38.31,38.26,38.28,39900.0,37.9509,37.9707,37.9212,37.941,39900.0
2013-06-17 11:20:00,38.29,38.43,38.28,38.4,144600.0,37.9509,38.0897,37.941,38.0599,144600.0
2013-06-17 11:25:00,38.41,38.56,38.4,38.56,228900.0,38.0699,38.2185,38.0599,38.2185,228900.0
2013-06-17 11:30:00,38.56,38.65,38.49,38.54,162100.0,38.2185,38.3077,38.1491,38.1987,162100.0
2013-06-17 11:35:00,38.53,38.54,38.39,38.45,62600.0,38.1888,38.1987,38.05,38.1095,62600.0
2013-06-17 11:40:00,38.45,38.5,38.42,38.45,47100.0,38.1095,38.1591,38.0798,38.1095,47100.0
2013-06-17 11:45:00,38.46,38.61,38.45,38.54,153700.0,38.1194,38.2681,38.1095,38.1987,153700.0
2013-06-17 11:50:00,38.52,38.62,38.5,38.57,56600.0,38.1789,38.278,38.1591,38.2284,56600.0
2013-06-17 11:55:00,38.57,38.6,38.49,38.57,72200.0,38.2284,38.2582,38.1491,38.2284,72200.0
2013-06-17 12:00:00,38.57,38.57,38.48,38.52,39700.0,38.2284,38.2284,38.1392,38.1789,39700.0
2013-06-17 12:05:00,38.52,38.53,38.49,38.5,34600.0,38.1789,38.1888,38.1491,38.1591,34600.0
2013-06-17 12:10:00,38.5,38.5,38.42,38.48,54700.0,38.1591,38.1591,38.0798,38.1392,54700.0
2013-06-17 12:15:00,38.48,38.48,38.44,38.48,30300.0,38.1392,38.1392,38.0996,38.1392,30300.0
2013-06-17 12:20:00,38.48,38.55,38.47,38.49,27000.0,38.1392,38.2086,38.1293,38.1491,27000.0
2013-06-17 12:25:00,38.49,38.5,38.46,38.48,33200.0,38.1491,38.1591,38.1194,38.1392,33200.0
2013-06-17 12:30:00,38.49,38.59,38.49,38.58,37100.0,38.1491,38.2483,38.1491,38.2383,37100.0
2013-06-17 12:35:00,38.58,38.58,38.53,38.55,19700.0,38.2383,38.2383,38.1888,38.2086,19700.0
2013-06-17 12:40:00,38.56,38.57,38.49,38.54,65400.0,38.2185,38.2284,38.1491,38.1987,65400.0
2013-06-17 12:45:00,38.54,38.57,38.53,38.54,31300.0,38.1987,38.2284,38.1888,38.1987,31300.0
2013-06-17 12:50:00,38.53,38.56,38.53,38.56,27400.0,38.1888,38.2185,38.1888,38.2185,27400.0
2013-06-17 12:55:00,38.55,38.65,38.54,38.63,110300.0,38.2086,38.3077,38.1987,38.2879,110300.0
2013-06-17 13:00:00,38.63,38.71,38.6,38.71,87400.0,38.2879,38.3672,38.2582,38.3672,87400.0
2013-06-17 13:05:00,38.71,38.71,38.66,38.68,34800.0,38.3672,38.3672,38.3176,38.3375,34800.0
2013-06-17 13:10:00,38.68,38.69,38.63,38.67,41700.0,38.3375,38.3474,38.2879,38.3275,41700.0
2013-06-17 13:15:00,38.68,38.78,38.64,38.76,89600.0,38.3375,38.4366,38.2978,38.4168,89600.0
2013-06-17 13:20:00,38.77,38.79,38.71,38.78,43400.0,38.4267,38.4465,38.3672,38.4366,43400.0
2013-06-17 13:25:00,38.77,38.79,38.73,38.74,56800.0,38.4267,38.4465,38.387,38.3969,56800.0
2013-06-17 13:30:00,38.74,38.79,38.72,38.78,35000.0,38.3969,38.4465,38.3771,38.4366,35000.0
2013-06-17 13:35:00,38.79,38.82,38.74,38.76,69500.0,38.4465,38.4762,38.3969,38.4168,69500.0
2013-06-17 13:40:00,38.76,38.79,38.73,38.77,23500.0,38.4168,38.4465,38.387,38.4267,23500.0
2013-06-17 13:45:00,38.76,38.78,38.69,38.73,35300.0,38.4168,38.4366,38.3474,38.387,35300.0
2013-06-17 13:50:00,38.74,38.74,38.64,38.66,40400.0,38.3969,38.3969,38.2978,38.3176,40400.0
2013-06-17 13:55:00,38.65,38.66,38.59,38.6,37600.0,38.3077,38.3176,38.2483,38.2582,37600.0
2013-06-17 14:00:00,38.6,38.67,38.6,38.63,46700.0,38.2582,38.3275,38.2582,38.2879,46700.0
2013-06-17 14:05:00,38.62,38.64,38.49,38.53,64100.0,38.278,38.2978,38.1491,38.1888,64100.0
2013-06-17 14:10:00,38.53,38.53,38.43,38.44,52600.0,38.1888,38.1888,38.0897,38.0996,52600.0
2013-06-17 14:15:00,38.43,38.45,38.37,38.44,51000.0,38.0897,38.1095,38.0302,38.0996,51000.0
2013-06-17 14:20:00,38.45,38.51,38.41,38.41,35400.0,38.1095,38.169,38.0699,38.0699,35400.0
2013-06-17 14:25:00,38.39,38.4,38.3,38.37,75800.0,38.05,38.0599,37.9608,38.0302,75800.0
2013-06-17 14:30:00,38.37,38.43,38.33,38.41,31900.0,38.0302,38.0897,37.9906,38.0699,31900.0
2013-06-17 14:35:00,38.42,38.46,38.4,38.41,43900.0,38.0798,38.1194,38.0599,38.0699,43900.0
2013-06-17 14:40:00,38.42,38.44,38.34,38.34,31400.0,38.0798,38.0996,38.0005,38.0005,31400.0
2013-06-17 14:45:00,38.34,38.34,38.17,38.2,78400.0,38.0005,38.0005,37.832,37.8617,78400.0
2013-06-17 14:50:00,38.18,38.22,38.12,38.2,76400.0,37.8419,37.8815,37.7824,37.8617,76400.0
2013-06-17 14:55:00,38.19,38.21,38.12,38.2,53800.0,37.8518,37.8716,37.7824,37.8617,53800.0
2013-06-17 15:00:00,38.21,38.27,38.19,38.25,26300.0,37.8716,37.9311,37.8518,37.9113,26300.0
2013-06-17 15:05:00,38.25,38.28,38.22,38.26,47600.0,37.9113,37.941,37.8815,37.9212,47600.0
2013-06-17 15:10:00,38.25,38.26,38.17,38.18,31500.0,37.9113,37.9212,37.832,37.8419,31500.0
2013-06-17 15:15:00,38.17,38.23,38.16,38.22,65500.0,37.832,37.8914,37.8221,37.8815,65500.0
2013-06-17 15:20:00,38.22,38.23,38.15,38.19,57800.0,37.8815,37.8914,37.8122,37.8518,57800.0
2013-06-17 15:25:00,38.2,38.21,38.16,38.19,66900.0,37.8617,37.8716,37.8221,37.8518,66900.0
2013-06-17 15:30:00,38.19,38.27,38.19,38.27,60900.0,37.8518,37.9311,37.8518,37.9311,60900.0
2013-06-17 15:35:00,38.27,38.37,38.27,38.35,65200.0,37.9311,38.0302,37.9311,38.0104,65200.0
2013-06-17 15:40:00,38.35,38.37,38.27,38.29,65500.0,38.0104,38.0302,37.9311,37.9509,65500.0
2013-06-17 15:45:00,38.28,38.33,38.26,38.29,94800.0,37.941,37.9906,37.9212,37.9509,94800.0
2013-06-17 15:50:00,38.29,38.3,38.23,38.25,103100.0,37.9509,37.9608,37.8914,37.9113,103100.0
2013-06-17 15:55:00,38.24,38.27,38.2,38.24,269300.0,37.9014,37.9311,37.8617,37.9014,269300.0
2013-06-18 09:30:00,38.25,38.43,38.23,38.33,94400.0,37.9113,38.0897,37.8914,37.9906,94400.0
2013-06-18 09:35:00,38.35,38.43,38.13,38.27,55900.0,38.0104,38.0897,37.7923,37.9311,55900.0
2013-06-18 09:40:00,38.3,38.36,38.27,38.35,46800.0,37.9608,38.0203,37.9311,38.0104,46800.0
2013-06-18 09:45:00,38.34,38.35,38.21,38.31,34700.0,38.0005,38.0104,37.8716,37.9707,34700.0
2013-06-18 09:50:00,38.29,38.39,38.25,38.38,25000.0,37.9509,38.05,37.9113,38.0401,25000.0
2013-06-18 09:55:00,38.38,38.42,38.16,38.16,38600.0,38.0401,38.0798,37.8221,37.8221,38600.0
2013-06-18 10:00:00,38.17,38.31,38.14,38.14,30800.0,37.832,37.9707,37.8022,37.8022,30800.0
2013-06-18 10:05:00,38.14,38.23,38.11,38.23,53000.0,37.8022,37.8914,37.7725,37.8914,53000.0
2013-06-18 10:10:00,38.21,38.22,38.11,38.11,31000.0,37.8716,37.8815,37.7725,37.7725,31000.0
2013-06-18 10:15:00,38.11,38.16,38.04,38.15,49100.0,37.7725,37.8221,37.7031,37.8122,49100.0
2013-06-18 10:20:00,38.15,38.16,38.04,38.05,35300.0,37.8122,37.8221,37.7031,37.713,35300.0
2013-06-18 10:25:00,38.04,38.17,38.04,38.14,22600.0,37.7031,37.832,37.7031,37.8022,22600.0
2013-06-18 10:30:00,38.16,38.21,38.14,38.2,26200.0,37.8221,37.8716,37.8022,37.8617,26200.0
2013-06-18 10:35:00,38.2,38.25,38.19,38.23,33200.0,37.8617,37.9113,37.8518,37.8914,33200.0
2013-06-18 10:40:00,38.23,38.31,38.22,38.25,48000.0,37.8914,37.9707,37.8815,37.9113,48000.0
2013-06-18 10:45:00,38.25,38.31,38.25,38.31,37100.0,37.9113,37.9707,37.9113,37.9707,37100.0
2013-06-18 10:50:00,38.31,38.34,38.3,38.3,29300.0,37.9707,38.0005,37.9608,37.9608,29300.0
2013-06-18 10:55:00,38.31,38.37,38.31,38.35,34100.0,37.9707,38.0302,37.9707,38.0104,34100.0
2013-06-18 11:00:00,38.36,38.39,38.32,38.38,39600.0,38.0203,38.05,37.9806,38.0401,39600.0
2013-06-18 11:05:00,38.38,38.47,38.38,38.46,48600.0,38.0401,38.1293,38.0401,38.1194,48600.0
2013-06-18 11:10:00,38.47,38.52,38.46,38.52,34400.0,38.1293,38.1789,38.1194,38.1789,34400.0
2013-06-18 11:15:00,38.52,38.52,38.41,38.42,59800.0,38.1789,38.1789,38.0699,38.0798,59800.0
2013-06-18 11:20:00,38.43,38.43,38.35,38.35,30700.0,38.0897,38.0897,38.0104,38.0104,30700.0
2013-06-18 11:25:00,38.35,38.45,38.33,38.44,28800.0,38.0104,38.1095,37.9906,38.0996,28800.0
2013-06-18 11:30:00,38.44,38.48,38.4,38.45,30900.0,38.0996,38.1392,38.0599,38.1095,30900.0
2013-06-18 11:35:00,38.45,38.46,38.38,38.38,24400.0,38.1095,38.1194,38.0401,38.0401,24400.0
2013-06-18 11:40:00,38.38,38.38,38.35,38.36,12700.0,38.0401,38.0401,38.0104,38.0203,12700.0
2013-06-18 11:45:00,38.35,38.36,38.29,38.3,43300.0,38.0104,38.0203,37.9509,37.9608,43300.0
2013-06-18 11:50:00,38.29,38.3,38.23,38.25,22700.0,37.9509,37.9608,37.8914,37.9113,22700.0
2013-06-18 11:55:00,38.25,38.3,38.24,38.26,26600.0,37.9113,37.9608,37.9014,37.9212,26600.0
2013-06-18 12:00:00,38.26,38.29,38.26,38.26,6500.0,37.9212,37.9509,37.9212,37.9212,6500.0
2013-06-18 12:05:00,38.26,38.27,38.24,38.25,34600.0,37.9212,37.9311,37.9014,37.9113,34600.0
2013-06-18 12:10:00,38.25,38.3,38.25,38.3,20200.0,37.9113,37.9608,37.9113,37.9608,20200.0
2013-06-18 12:15:00,38.29,38.35,38.29,38.34,26100.0,37.9509,38.0104,37.9509,38.0005,26100.0
2013-06-18 12:20:00,38.33,38.34,38.32,38.32,9000.0,37.9906,38.0005,37.9806,37.9806,9000.0
2013-06-18 12:25:00,38.32,38.36,38.3,38.3,11600.0,37.9806,38.0203,37.9608,37.9608,11600.0
2013-06-18 12:30:00,38.3,38.33,38.29,38.29,13200.0,37.9608,37.9906,37.9509,37.9509,13200.0
2013-06-18 12:35:00,38.29,38.31,38.29,38.31,15000.0,37.9509,37.9707,37.9509,37.9707,15000.0
2013-06-18 12:40:00,38.32,38.33,38.3,38.32,13200.0,37.9806,37.9906,37.9608,37.9806,13200.0
2013-06-18 12:45:00,38.31,38.32,38.29,38.29,32900.0,37.9707,37.9806,37.9509,37.9509,32900.0
2013-06-18 12:50:00,38.29,38.31,38.29,38.31,18400.0,37.9509,37.9707,37.9509,37.9707,18400.0
2013-06-18 12:55:00,38.3,38.34,38.29,38.33,17900.0,37.9608,38.0005,37.9509,37.9906,17900.0
2013-06-18 13:00:00,38.33,38.36,38.29,38.3,23200.0,37.9906,38.0203,37.9509,37.9608,23200.0
2013-06-18 13:05:00,38.29,38.31,38.29,38.29,27800.0,37.9509,37.9707,37.9509,37.9509,27800.0
2013-06-18 13:10:00,38.29,38.3,38.29,38.29,25200.0,37.9509,37.9608,37.9509,37.9509,25200.0
2013-06-18 13:15:00,38.29,38.33,38.29,38.33,18200.0,37.9509,37.9906,37.9509,37.9906,18200.0
2013-06-18 13:20:00,38.34,38.34,38.23,38.23,35100.0,38.0005,38.0005,37.8914,37.8914,35100.0
2013-06-18 13:25:00,38.23,38.26,38.2,38.23,22900.0,37.8914,37.9212,37.8617,37.8914,22900.0
2013-06-18 13:30:00,38.23,38.23,38.17,38.19,26100.0,37.8914,37.8914,37.832,37.8518,26100.0
2013-06-18 13:35:00,38.19,38.21,38.17,38.2,20000.0,37.8518,37.8716,37.832,37.8617,20000.0
2013-06-18 13:40:00,38.2,38.26,38.19,38.25,20300.0,37.8617,37.9212,37.8518,37.9113,20300.0
2013-06-18 13:45:00,38.25,38.3,38.24,38.25,25700.0,37.9113,37.9608,37.9014,37.9113,25700.0
2013-06-18 13:50:00,38.25,38.29,38.25,38.26,19200.0,37.9113,37.9509,37.9113,37.9212,19200.0
2013-06-18 13:55:00,38.26,38.27,38.23,38.26,17600.0,37.9212,37.9311,37.8914,37.9212,17600.0
2013-06-18 14:00:00,38.25,38.27,38.23,38.27,37900.0,37.9113,37.9311,37.8914,37.9311,37900.0
2013-06-18 14:05:00,38.28,38.31,38.26,38.28,16900.0,37.941,37.9707,37.9212,37.941,16900.0
2013-06-18 14:10:00,38.28,38.33,38.26,38.27,21100.0,37.941,37.9906,37.9212,37.9311,21100.0
2013-06-18 14:15:00,38.26,38.34,38.25,38.34,39000.0,37.9212,38.0005,37.9113,38.0005,39000.0
2013-06-18 14:20:00,38.34,38.38,38.33,38.38,33200.0,38.0005,38.0401,37.9906,38.0401,33200.0
2013-06-18 14:25:00,38.37,38.38,38.28,38.35,56200.0,38.0302,38.0401,37.941,38.0104,56200.0
2013-06-18 14:30:00,38.36,38.38,38.34,38.37,26700.0,38.0203,38.0401,38.0005,38.0302,26700.0
2013-06-18 14:35:00,38.38,38.39,38.36,38.38,20300.0,38.0401,38.05,38.0203,38.0401,20300.0
2013-06-18 14:40:00,38.37,38.43,38.37,38.4,41300.0,38.0302,38.0897,38.0302,38.0599,41300.0
2013-06-18 14:45:00,38.41,38.48,38.41,38.44,34900.0,38.0699,38.1392,38.0699,38.0996,34900.0
2013-06-18 14:50:00,38.45,38.47,38.43,38.44,29600.0,38.1095,38.1293,38.0897,38.0996,29600.0
2013-06-18 14:55:00,38.45,38.47,38.4,38.43,88200.0,38.1095,38.1293,38.0599,38.0897,88200.0
2013-06-18 15:00:00,38.43,38.43,38.39,38.41,25200.0,38.0897,38.0897,38.05,38.0699,25200.0
2013-06-18 15:05:00,38.41,38.41,38.35,38.37,36600.0,38.0699,38.0699,38.0104,38.0302,36600.0
2013-06-18 15:10:00,38.37,38.39,38.33,38.33,21800.0,38.0302,38.05,37.9906,37.9906,21800.0
2013-06-18 15:15:00,38.34,38.34,38.29,38.32,39300.0,38.0005,38.0005,37.9509,37.9806,39300.0
2013-06-18 15:20:00,38.31,38.34,38.29,38.3,53900.0,37.9707,38.0005,37.9509,37.9608,53900.0
2013-06-18 15:25:00,38.29,38.36,38.28,38.34,55200.0,37.9509,38.0203,37.941,38.0005,55200.0
2013-06-18 15:30:00,38.35,38.35,38.31,38.34,37800.0,38.0104,38.0104,37.9707,38.0005,37800.0
2013-06-18 15:35:00,38.32,38.33,38.27,38.27,47800.0,37.9806,37.9906,37.9311,37.9311,47800.0
2013-06-18 15:40:00,38.28,38.31,38.26,38.26,42900.0,37.941,37.9707,37.9212,37.9212,42900.0
2013-06-18 15:45:00,38.26,38.27,38.22,38.23,80700.0,37.9212,37.9311,37.8815,37.8914,80700.0
2013-06-18 15:50:00,38.22,38.25,38.19,38.21,147800.0,37.8815,37.9113,37.8518,37.8716,147800.0
2013-06-18 15:55:00,38.21,38.26,38.2,38.26,177200.0,37.8716,37.9212,37.8617,37.9212,177200.0
2013-06-19 09:30:00,38.25,38.5,38.11,38.41,176000.0,37.9113,38.1591,37.7725,38.0699,176000.0
2013-06-19 09:35:00,38.41,38.42,38.27,38.27,24900.0,38.0699,38.0798,37.9311,37.9311,24900.0
2013-06-19 09:40:00,38.28,38.29,38.17,38.19,45900.0,37.941,37.9509,37.832,37.8518,45900.0
2013-06-19 09:45:00,38.2,38.2,38.08,38.14,33200.0,37.8617,37.8617,37.7428,37.8022,33200.0
2013-06-19 09:50:00,38.12,38.2,38.08,38.19,22000.0,37.7824,37.8617,37.7428,37.8518,22000.0
2013-06-19 09:55:00,38.21,38.23,38.15,38.17,31300.0,37.8716,37.8914,37.8122,37.832,31300.0
2013-06-19 10:00:00,38.17,38.26,38.16,38.23,26500.0,37.832,37.9212,37.8221,37.8914,26500.0
2013-06-19 10:05:00,38.21,38.22,38.15,38.19,18900.0,37.8716,37.8815,37.8122,37.8518,18900.0
2013-06-19 10:10:00,38.19,38.22,38.17,38.19,17900.0,37.8518,37.8815,37.832,37.8518,17900.0
2013-06-19 10:15:00,38.18,38.27,38.16,38.22,20400.0,37.8419,37.9311,37.8221,37.8815,20400.0
2013-06-19 10:20:00,38.22,38.26,38.2,38.24,23800.0,37.8815,37.9212,37.8617,37.9014,23800.0
2013-06-19 10:25:00,38.24,38.26,38.13,38.15,28400.0,37.9014,37.9212,37.7923,37.8122,28400.0
2013-06-19 10:30:00,38.16,38.17,38.12,38.13,26200.0,37.8221,37.832,37.7824,37.7923,26200.0
2013-06-19 10:35:00,38.13,38.16,38.11,38.15,32600.0,37.7923,37.8221,37.7725,37.8122,32600.0
2013-06-19 10:40:00,38.15,38.22,38.14,38.2,50000.0,37.8122,37.8815,37.8022,37.8617,50000.0
2013-06-19 10:45:00,38.19,38.2,38.02,38.05,34800.0,37.8518,37.8617,37.6833,37.713,34800.0
2013-06-19 10:50:00,38.04,38.09,38.03,38.05,32700.0,37.7031,37.7527,37.6932,37.713,32700.0
2013-06-19 10:55:00,38.06,38.12,38.02,38.1,32800.0,37.723,37.7824,37.6833,37.7626,32800.0
2013-06-19 11:00:00,38.1,38.12,38.02,38.07,23400.0,37.7626,37.7824,37.6833,37.7329,23400.0
2013-06-19 11:05:00,38.07,38.09,38.06,38.09,36500.0,37.7329,37.7527,37.723,37.7527,36500.0
2013-06-19 11:10:00,38.1,38.18,38.07,38.15,40300.0,37.7626,37.8419,37.7329,37.8122,40300.0
2013-06-19 11:15:00,38.15,38.18,38.11,38.14,54300.0,37.8122,37.8419,37.7725,37.8022,54300.0
2013-06-19 11:20:00,38.14,38.16,38.05,38.11,75000.0,37.8022,37.8221,37.713,37.7725,75000.0
2013-06-19 11:25:00,38.13,38.15,38.1,38.13,39900.0,37.7923,37.8122,37.7626,37.7923,39900.0
2013-06-19 11:30:00,38.12,38.15,38.09,38.1,40200.0,37.7824,37.8122,37.7527,37.7626,40200.0
2013-06-19 11:35:00,38.1,38.1,38.06,38.06,118100.0,37.7626,37.7626,37.723,37.723,118100.0
2013-06-19 11:40:00,38.07,38.09,38.02,38.05,55500.0,37.7329,37.7527,37.6833,37.713,55500.0
2013-06-19 11:45:00,38.05,38.07,38.03,38.03,16600.0,37.713,37.7329,37.6932,37.6932,16600.0
2013-06-19 11:50:00,38.03,38.03,37.89,37.92,140100.0,37.6932,37.6932,37.5545,37.5842,140100.0
2013-06-19 11:55:00,37.93,38.07,37.93,37.99,44700.0,37.5941,37.7329,37.5941,37.6536,44700.0
2013-06-19 12:00:00,37.99,38.04,37.98,38.02,27400.0,37.6536,37.7031,37.6437,37.6833,27400.0
2013-06-19 12:05:00,38.02,38.04,37.99,37.99,21200.0,37.6833,37.7031,37.6536,37.6536,21200.0
2013-06-19 12:10:00,38.0,38.08,38.0,38.04,68800.0,37.6635,37.7428,37.6635,37.7031,68800.0
2013-06-19 12:15:00,38.05,38.07,37.96,37.98,72300.0,37.713,37.7329,37.6238,37.6437,72300.0
2013-06-19 12:20:00,37.99,38.02,37.97,37.99,16400.0,37.6536,37.6833,37.6337,37.6536,16400.0
2013-06-19 12:25:00,37.99,38.02,37.97,38.0,21300.0,37.6536,37.6833,37.6337,37.6635,21300.0
2013-06-19 12:30:00,38.02,38.08,38.01,38.08,38500.0,37.6833,37.7428,37.6734,37.7428,38500.0
2013-06-19 12:35:00,38.08,38.14,38.06,38.14,40900.0,37.7428,37.8022,37.723,37.8022,40900.0
2013-06-19 12:40:00,38.14,38.17,38.12,38.16,22200.0,37.8022,37.832,37.7824,37.8221,22200.0
2013-06-19 12:45:00,38.16,38.21,38.16,38.2,29900.0,37.8221,37.8716,37.8221,37.8617,29900.0
2013-06-19 12:50:00,38.21,38.32,38.19,38.3,66600.0,37.8716,37.9806,37.8518,37.9608,66600.0
2013-06-19 12:55:00,38.29,38.35,38.26,38.26,40900.0,37.9509,38.0104,37.9212,37.9212,40900.0
2013-06-19 13:00:00,38.26,38.27,38.18,38.19,31600.0,37.9212,37.9311,37.8419,37.8518,31600.0
2013-06-19 13:05:00,38.2,38.26,38.2,38.24,29000.0,37.8617,37.9212,37.8617,37.9014,29000.0
2013-06-19 13:10:00,38.25,38.33,38.25,38.28,31000.0,37.9113,37.9906,37.9113,37.941,31000.0
2013-06-19 13:15:00,38.29,38.29,38.23,38.24,28600.0,37.9509,37.9509,37.8914,37.9014,28600.0
2013-06-19 13:20:00,38.23,38.24,38.19,38.24,19200.0,37.8914,37.9014,37.8518,37.9014,19200.0
2013-06-19 13:25:00,38.24,38.26,38.22,38.23,23200.0,37.9014,37.9212,37.8815,37.8914,23200.0
2013-06-19 13:30:00,38.22,38.22,38.18,38.2,17500.0,37.8815,37.8815,37.8419,37.8617,17500.0
2013-06-19 13:35:00,38.21,38.22,38.13,38.14,59400.0,37.8716,37.8815,37.7923,37.8022,59400.0
2013-06-19 13:40:00,38.14,38.18,38.13,38.18,25900.0,37.8022,37.8419,37.7923,37.8419,25900.0
2013-06-19 13:45:00,38.17,38.22,38.17,38.2,30900.0,37.832,37.8815,37.832,37.8617,30900.0
2013-06-19 13:50:00,38.2,38.23,38.16,38.17,113900.0,37.8617,37.8914,37.8221,37.832,113900.0
2013-06-19 13:55:00,38.17,38.21,38.14,38.16,48700.0,37.832,37.8716,37.8022,37.8221,48700.0
2013-06-19 14:00:00,38.15,38.23,37.99,38.01,62200.0,37.8122,37.8914,37.6536,37.6734,62200.0
2013-06-19 14:05:00,38.01,38.1,37.98,38.02,63500.0,37.6734,37.7626,37.6437,37.6833,63500.0
2013-06-19 14:10:00,38.0,38.14,37.97,38.08,63300.0,37.6635,37.8022,37.6337,37.7428,63300.0
2013-06-19 14:15:00,38.08,38.14,38.05,38.08,32700.0,37.7428,37.8022,37.713,37.7428,32700.0
2013-06-19 14:20:00,38.08,38.11,37.97,37.98,35700.0,37.7428,37.7725,37.6337,37.6437,35700.0
2013-06-19 14:25:00,37.97,38.05,37.95,38.04,32400.0,37.6337,37.713,37.6139,37.7031,32400.0
2013-06-19 14:30:00,38.02,38.04,37.91,37.95,32700.0,37.6833,37.7031,37.5743,37.6139,32700.0
2013-06-19 14:35:00,37.95,38.1,37.93,37.97,59000.0,37.6139,37.7626,37.5941,37.6337,59000.0
2013-06-19 14:40:00,37.97,38.04,37.93,37.96,37200.0,37.6337,37.7031,37.5941,37.6238,37200.0
2013-06-19 14:45:00,37.96,37.96,37.84,37.89,61700.0,37.6238,37.6238,37.5049,37.5545,61700.0
2013-06-19 14:50:00,37.87,37.89,37.8,37.83,59600.0,37.5346,37.5545,37.4653,37.495,59600.0
2013-06-19 14:55:00,37.83,37.83,37.58,37.65,77900.0,37.495,37.495,37.2472,37.3166,77900.0
2013-06-19 15:00:00,37.61,37.75,37.58,37.75,32700.0,37.2769,37.4157,37.2472,37.4157,32700.0
2013-06-19 15:05:00,37.75,37.79,37.7,37.78,41500.0,37.4157,37.4553,37.3661,37.4454,41500.0
2013-06-19 15:10:00,37.78,37.84,37.74,37.79,49200.0,37.4454,37.5049,37.4058,37.4553,49200.0
2013-06-19 15:15:00,37.79,37.84,37.73,37.74,38800.0,37.4553,37.5049,37.3959,37.4058,38800.0
2013-06-19 15:20:00,37.73,37.83,37.73,37.82,32100.0,37.3959,37.495,37.3959,37.4851,32100.0
2013-06-19 15:25:00,37.83,37.97,37.83,37.96,75300.0,37.495,37.6337,37.495,37.6238,75300.0
2013-06-19 15:30:00,37.96,37.99,37.87,37.88,61200.0,37.6238,37.6536,37.5346,37.5445,61200.0
2013-06-19 15:35:00,37.88,37.95,37.87,37.89,70200.0,37.5445,37.6139,37.5346,37.5545,70200.0
2013-06-19 15:40:00,37.88,37.9,37.84,37.86,84100.0,37.5445,37.5644,37.5049,37.5247,84100.0
2013-06-19 15:45:00,37.86,37.91,37.73,37.79,133800.0,37.5247,37.5743,37.3959,37.4553,133800.0
2013-06-19 15:50:00,37.79,37.79,37.7,37.75,178400.0,37.4553,37.4553,37.3661,37.4157,178400.0
2013-06-19 15:55:00,37.75,37.8,37.61,37.65,556100.0,37.4157,37.4653,37.2769,37.3166,556100.0
2013-06-20 09:30:00,37.36,37.54,37.36,37.49,139900.0,37.0291,37.2076,37.0291,37.158,139900.0
2013-06-20 09:35:00,37.46,37.48,37.28,37.47,78500.0,37.1283,37.1481,36.9499,37.1382,78500.0
2013-06-20 09:40:00,37.47,37.48,37.25,37.28,78000.0,37.1382,37.1481,36.9201,36.9499,78000.0
2013-06-20 09:45:00,37.28,37.59,37.28,37.53,59400.0,36.9499,37.2571,36.9499,37.1976,59400.0
2013-06-20 09:50:00,37.52,37.61,37.48,37.6,43700.0,37.1877,37.2769,37.1481,37.267,43700.0
2013-06-20 09:55:00,37.59,37.73,37.57,37.57,86500.0,37.2571,37.3959,37.2373,37.2373,86500.0
2013-06-20 10:00:00,37.59,37.79,37.5,37.5,89900.0,37.2571,37.4553,37.1679,37.1679,89900.0
2013-06-20 10:05:00,37.51,37.6,37.43,37.53,48400.0,37.1778,37.267,37.0985,37.1976,48400.0
2013-06-20 10:10:00,37.53,37.53,37.36,37.37,98000.0,37.1976,37.1976,37.0291,37.0391,98000.0
2013-06-20 10:15:00,37.37,37.42,37.27,37.33,60600.0,37.0391,37.0886,36.9399,36.9994,60600.0
2013-06-20 10:20:00,37.33,37.4,37.3,37.36,13200.0,36.9994,37.0688,36.9697,37.0291,13200.0
2013-06-20 10:25:00,37.36,37.38,37.28,37.31,31700.0,37.0291,37.049,36.9499,36.9796,31700.0
2013-06-20 10:30:00,37.28,37.32,37.23,37.31,62200.0,36.9499,36.9895,36.9003,36.9796,62200.0
2013-06-20 10:35:00,37.3,37.37,37.27,37.27,43300.0,36.9697,37.0391,36.9399,36.9399,43300.0
2013-06-20 10:40:00,37.27,37.33,37.25,37.3,36900.0,36.9399,36.9994,36.9201,36.9697,36900.0
2013-06-20 10:45:00,37.3,37.32,37.23,37.3,37100.0,36.9697,36.9895,36.9003,36.9697,37100.0
2013-06-20 10:50:00,37.29,37.35,37.27,37.27,44500.0,36.9598,37.0192,36.9399,36.9399,44500.0
2013-06-20 10:55:00,37.29,37.32,37.24,37.24,45000.0,36.9598,36.9895,36.9102,36.9102,45000.0
2013-06-20 11:00:00,37.25,37.25,37.15,37.19,37200.0,36.9201,36.9201,36.821,36.8607,37200.0
2013-06-20 11:05:00,37.18,37.18,37.02,37.05,68500.0,36.8507,36.8507,36.6922,36.7219,68500.0
2013-06-20 11:10:00,37.05,37.17,37.05,37.15,62100.0,36.7219,36.8408,36.7219,36.821,62100.0
2013-06-20 11:15:00,37.15,37.18,37.05,37.09,35200.0,36.821,36.8507,36.7219,36.7615,35200.0
2013-06-20 11:20:00,37.09,37.13,37.07,37.11,27200.0,36.7615,36.8012,36.7417,36.7814,27200.0
2013-06-20 11:25:00,37.09,37.18,37.09,37.15,43700.0,36.7615,36.8507,36.7615,36.821,43700.0
2013-06-20 11:30:00,37.15,37.22,37.14,37.2,34400.0,36.821,36.8904,36.8111,36.8706,34400.0
2013-06-20 11:35:00,37.19,37.3,37.19,37.29,44500.0,36.8607,36.9697,36.8607,36.9598,44500.0
2013-06-20 11:40:00,37.3,37.31,37.21,37.21,34900.0,36.9697,36.9796,36.8805,36.8805,34900.0
2013-06-20 11:45:00,37.2,37.23,37.12,37.15,28800.0,36.8706,36.9003,36.7913,36.821,28800.0
2013-06-20 11:50:00,37.16,37.23,37.16,37.23,15400.0,36.8309,36.9003,36.8309,36.9003,15400.0
2013-06-20 11:55:00,37.22,37.22,37.14,37.15,26800.0,36.8904,36.8904,36.8111,36.821,26800.0
2013-06-20 12:00:00,37.15,37.22,37.15,37.17,16300.0,36.821,36.8904,36.821,36.8408,16300.0
2013-06-20 12:05:00,37.16,37.2,37.15,37.16,13400.0,36.8309,36.8706,36.821,36.8309,13400.0
2013-06-20 12:10:00,37.16,37.2,37.15,37.19,15500.0,36.8309,36.8706,36.821,36.8607,15500.0
2013-06-20 12:15:00,37.18,37.22,37.14,37.22,22800.0,36.8507,36.8904,36.8111,36.8904,22800.0
2013-06-20 12:20:00,37.21,37.27,37.2,37.27,23400.0,36.8805,36.9399,36.8706,36.9399,23400.0
2013-06-20 12:25:00,37.26,37.28,37.23,37.24,17500.0,36.93,36.9499,36.9003,36.9102,17500.0
2013-06-20 12:30:00,37.24,37.31,37.23,37.25,24900.0,36.9102,36.9796,36.9003,36.9201,24900.0
2013-06-20 12:35:00,37.25,37.26,37.2,37.21,24600.0,36.9201,36.93,36.8706,36.8805,24600.0
2013-06-20 12:40:00,37.2,37.21,37.16,37.16,13200.0,36.8706,36.8805,36.8309,36.8309,13200.0
2013-06-20 12:45:00,37.16,37.17,37.1,37.1,19100.0,36.8309,36.8408,36.7715,36.7715,19100.0
2013-06-20 12:50:00,37.1,37.16,37.04,37.06,39300.0,36.7715,36.8309,36.712,36.7318,39300.0
2013-06-20 12:55:00,37.06,37.09,37.04,37.04,22000.0,36.7318,36.7615,36.712,36.712,22000.0
2013-06-20 13:00:00,37.04,37.06,37.01,37.03,39400.0,36.712,36.7318,36.6822,36.7021,39400.0
2013-06-20 13:05:00,37.02,37.09,37.02,37.08,24900.0,36.6922,36.7615,36.6922,36.7516,24900.0
2013-06-20 13:10:00,37.07,37.1,37.03,37.04,22700.0,36.7417,36.7715,36.7021,36.712,22700.0
2013-06-20 13:15:00,37.03,37.04,36.93,36.98,105500.0,36.7021,36.712,36.603,36.6525,105500.0
2013-06-20 13:20:00,36.95,36.98,36.91,36.95,56400.0,36.6228,36.6525,36.5831,36.6228,56400.0
2013-06-20 13:25:00,36.95,36.97,36.9,36.97,49300.0,36.6228,36.6426,36.5732,36.6426,49300.0
2013-06-20 13:30:00,36.97,37.06,36.96,37.06,44800.0,36.6426,36.7318,36.6327,36.7318,44800.0
2013-06-20 13:35:00,37.05,37.07,37.02,37.07,30600.0,36.7219,36.7417,36.6922,36.7417,30600.0
2013-06-20 13:40:00,37.06,37.16,37.02,37.15,56800.0,36.7318,36.8309,36.6922,36.821,56800.0
2013-06-20 13:45:00,37.15,37.19,37.09,37.14,49000.0,36.821,36.8607,36.7615,36.8111,49000.0
2013-06-20 13:50:00,37.14,37.18,37.1,37.16,20100.0,36.8111,36.8507,36.7715,36.8309,20100.0
2013-06-20 13:55:00,37.15,37.15,37.08,37.13,25600.0,36.821,36.821,36.7516,36.8012,25600.0
2013-06-20 14:00:00,37.12,37.18,37.06,37.14,40000.0,36.7913,36.8507,36.7318,36.8111,40000.0
2013-06-20 14:05:00,37.14,37.15,37.09,37.1,19200.0,36.8111,36.821,36.7615,36.7715,19200.0
2013-06-20 14:10:00,37.09,37.12,37.03,37.07,34600.0,36.7615,36.7913,36.7021,36.7417,34600.0
2013-06-20 14:15:00,37.05,37.1,37.0,37.01,26000.0,36.7219,36.7715,36.6723,36.6822,26000.0
2013-06-20 14:20:00,37.01,37.02,36.91,36.95,103300.0,36.6822,36.6922,36.5831,36.6228,103300.0
2013-06-20 14:25:00,36.93,37.02,36.83,36.84,48400.0,36.603,36.6922,36.5038,36.5138,48400.0
2013-06-20 14:30:00,36.84,36.95,36.84,36.92,88400.0,36.5138,36.6228,36.5138,36.593,88400.0
2013-06-20 14:35:00,36.91,36.94,36.87,36.87,31600.0,36.5831,36.6129,36.5435,36.5435,31600.0
2013-06-20 14:40:00,36.87,36.93,36.86,36.91,22200.0,36.5435,36.603,36.5336,36.5831,22200.0
2013-06-20 14:45:00,36.92,36.94,36.82,36.83,29600.0,36.593,36.6129,36.4939,36.5038,29600.0
2013-06-20 14:50:00,36.83,36.83,36.73,36.74,132300.0,36.5038,36.5038,36.4047,36.4146,132300.0
2013-06-20 14:55:00,36.74,36.76,36.68,36.7,89300.0,36.4146,36.4345,36.3552,36.375,89300.0
2013-06-20 15:00:00,36.71,36.75,36.67,36.69,88700.0,36.3849,36.4246,36.3453,36.3651,88700.0
2013-06-20 15:05:00,36.69,36.76,36.69,36.73,178500.0,36.3651,36.4345,36.3651,36.4047,178500.0
2013-06-20 15:10:00,36.73,36.75,36.66,36.68,81500.0,36.4047,36.4246,36.3353,36.3552,81500.0
2013-06-20 15:15:00,36.68,36.81,36.67,36.8,112900.0,36.3552,36.484,36.3453,36.4741,112900.0
2013-06-20 15:20:00,36.8,36.84,36.77,36.82,120800.0,36.4741,36.5138,36.4444,36.4939,120800.0
2013-06-20 15:25:00,36.82,36.83,36.78,36.8,52200.0,36.4939,36.5038,36.4543,36.4741,52200.0
2013-06-20 15:30:00,36.8,36.8,36.7,36.7,61400.0,36.4741,36.4741,36.375,36.375,61400.0
2013-06-20 15:35:00,36.7,36.73,36.68,36.7,73100.0,36.375,36.4047,36.3552,36.375,73100.0
2013-06-20 15:40:00,36.69,36.7,36.64,36.68,120300.0,36.3651,36.375,36.3155,36.3552,120300.0
2013-06-20 15:45:00,36.67,36.68,36.58,36.63,210100.0,36.3453,36.3552,36.2561,36.3056,210100.0
2013-06-20 15:50:00,36.63,36.77,36.61,36.73,209300.0,36.3056,36.4444,36.2858,36.4047,209300.0
2013-06-20 15:55:00,36.72,36.81,36.71,36.74,636000.0,36.3948,36.484,36.3849,36.4146,636000.0
2013-06-21 09:30:00,37.01,37.2,36.87,37.04,819600.0,36.6822,36.8706,36.5435,36.712,819600.0
2013-06-21 09:35:00,37.04,37.08,36.96,36.98,189500.0,36.712,36.7516,36.6327,36.6525,189500.0
2013-06-21 09:40:00,36.98,37.12,36.94,37.09,92900.0,36.6525,36.7913,36.6129,36.7615,92900.0
2013-06-21 09:45:00,37.1,37.18,37.05,37.1,77500.0,36.7715,36.8507,36.7219,36.7715,77500.0
2013-06-21 09:50:00,37.08,37.09,36.9,36.94,231100.0,36.7516,36.7615,36.5732,36.6129,231100.0
2013-06-21 09:55:00,36.93,36.93,36.67,36.7,88200.0,36.603,36.603,36.3453,36.375,88200.0
2013-06-21 10:00:00,36.69,36.84,36.66,36.83,96000.0,36.3651,36.5138,36.3353,36.5038,96000.0
2013-06-21 10:05:00,36.82,36.85,36.73,36.84,105200.0,36.4939,36.5237,36.4047,36.5138,105200.0
2013-06-21 10:10:00,36.84,36.95,36.78,36.92,136200.0,36.5138,36.6228,36.4543,36.593,136200.0
2013-06-21 10:15:00,36.92,36.94,36.84,36.84,100500.0,36.593,36.6129,36.5138,36.5138,100500.0
2013-06-21 10:20:00,36.84,36.91,36.81,36.91,94600.0,36.5138,36.5831,36.484,36.5831,94600.0
2013-06-21 10:25:00,36.9,36.95,36.81,36.82,54400.0,36.5732,36.6228,36.484,36.4939,54400.0
2013-06-21 10:30:00,36.83,36.83,36.65,36.65,41200.0,36.5038,36.5038,36.3254,36.3254,41200.0
2013-06-21 10:35:00,36.66,36.72,36.61,36.72,78600.0,36.3353,36.3948,36.2858,36.3948,78600.0
2013-06-21 10:40:00,36.71,36.71,36.63,36.65,68400.0,36.3849,36.3849,36.3056,36.3254,68400.0
2013-06-21 10:45:00,36.65,36.76,36.65,36.74,60800.0,36.3254,36.4345,36.3254,36.4146,60800.0
2013-06-21 10:50:00,36.73,36.75,36.64,36.74,40900.0,36.4047,36.4246,36.3155,36.4146,40900.0
2013-06-21 10:55:00,36.74,36.75,36.63,36.63,45600.0,36.4146,36.4246,36.3056,36.3056,45600.0
2013-06-21 11:00:00,36.64,36.65,36.52,36.53,68600.0,36.3155,36.3254,36.1966,36.2065,68600.0
2013-06-21 11:05:00,36.53,36.64,36.53,36.63,71300.0,36.2065,36.3155,36.2065,36.3056,71300.0
2013-06-21 11:10:00,36.63,36.64,36.47,36.48,68800.0,36.3056,36.3155,36.147,36.1569,68800.0
2013-06-21 11:15:00,36.49,36.68,36.48,36.66,47600.0,36.1669,36.3552,36.1569,36.3353,47600.0
2013-06-21 11:20:00,36.65,36.66,36.52,36.52,36900.0,36.3254,36.3353,36.1966,36.1966,36900.0
2013-06-21 11:25:00,36.53,36.53,36.31,36.31,83100.0,36.2065,36.2065,35.9884,35.9884,83100.0
2013-06-21 11:30:00,36.31,36.32,36.21,36.22,113300.0,35.9884,35.9984,35.8893,35.8992,113300.0
2013-06-21 11:35:00,36.22,36.34,36.22,36.25,67200.0,35.8992,36.0182,35.8992,35.929,67200.0
2013-06-21 11:40:00,36.25,36.28,36.14,36.18,88800.0,35.929,35.9587,35.82,35.8596,88800.0
2013-06-21 11:45:00,36.19,36.22,36.12,36.22,84700.0,35.8695,35.8992,35.8001,35.8992,84700.0
2013-06-21 11:50:00,36.22,36.22,36.09,36.11,87800.0,35.8992,35.8992,35.7704,35.7902,87800.0
2013-06-21 11:55:00,36.12,36.26,36.12,36.23,88600.0,35.8001,35.9389,35.8001,35.9092,88600.0
2013-06-21 12:00:00,36.24,36.36,36.23,36.35,70700.0,35.9191,36.038,35.9092,36.0281,70700.0
2013-06-21 12:05:00,36.34,36.37,36.3,36.33,145700.0,36.0182,36.0479,35.9785,36.0083,145700.0
2013-06-21 12:10:00,36.3,36.5,36.3,36.43,71300.0,35.9785,36.1768,35.9785,36.1074,71300.0
2013-06-21 12:15:00,36.43,36.45,36.36,36.37,58700.0,36.1074,36.1272,36.038,36.0479,58700.0
2013-06-21 12:20:00,36.36,36.38,36.24,36.28,65800.0,36.038,36.0578,35.9191,35.9587,65800.0
2013-06-21 12:25:00,36.28,36.31,36.22,36.23,36100.0,35.9587,35.9884,35.8992,35.9092,36100.0
2013-06-21 12:30:00,36.23,36.25,36.17,36.19,51300.0,35.9092,35.929,35.8497,35.8695,51300.0
2013-06-21 12:35:00,36.19,36.2,36.16,36.17,57700.0,35.8695,35.8794,35.8398,35.8497,57700.0
2013-06-21 12:40:00,36.17,36.34,36.17,36.33,78400.0,35.8497,36.0182,35.8497,36.0083,78400.0
2013-06-21 12:45:00,36.34,36.54,36.33,36.52,57900.0,36.0182,36.2164,36.0083,36.1966,57900.0
2013-06-21 12:50:00,36.51,36.52,36.42,36.48,51500.0,36.1867,36.1966,36.0975,36.1569,51500.0
2013-06-21 12:55:00,36.47,36.6,36.44,36.6,62900.0,36.147,36.2759,36.1173,36.2759,62900.0
2013-06-21 13:00:00,36.6,36.62,36.51,36.53,66400.0,36.2759,36.2957,36.1867,36.2065,66400.0
2013-06-21 13:05:00,36.53,36.6,36.51,36.6,51400.0,36.2065,36.2759,36.1867,36.2759,51400.0
2013-06-21 13:10:00,36.6,36.64,36.58,36.64,67700.0,36.2759,36.3155,36.2561,36.3155,67700.0
2013-06-21 13:15:00,36.64,36.81,36.64,36.77,152200.0,36.3155,36.484,36.3155,36.4444,152200.0
2013-06-21 13:20:00,36.77,36.78,36.66,36.66,92600.0,36.4444,36.4543,36.3353,36.3353,92600.0
2013-06-21 13:25:00,36.67,36.67,36.53,36.59,68900.0,36.3453,36.3453,36.2065,36.266,68900.0
2013-06-21 13:30:00,36.58,36.68,36.58,36.68,53100.0,36.2561,36.3552,36.2561,36.3552,53100.0
2013-06-21 13:35:00,36.68,36.68,36.59,36.66,57900.0,36.3552,36.3552,36.266,36.3353,57900.0
2013-06-21 13:40:00,36.66,36.71,36.66,36.68,46400.0,36.3353,36.3849,36.3353,36.3552,46400.0
2013-06-21 13:45:00,36.67,36.69,36.66,36.68,55900.0,36.3453,36.3651,36.3353,36.3552,55900.0
2013-06-21 13:50:00,36.68,36.68,36.52,36.54,57400.0,36.3552,36.3552,36.1966,36.2164,57400.0
2013-06-21 13:55:00,36.53,36.54,36.44,36.45,45900.0,36.2065,36.2164,36.1173,36.1272,45900.0
2013-06-21 14:00:00,36.45,36.5,36.43,36.47,72300.0,36.1272,36.1768,36.1074,36.147,72300.0
2013-06-21 14:05:00,36.47,36.48,36.44,36.45,75700.0,36.147,36.1569,36.1173,36.1272,75700.0
2013-06-21 14:10:00,36.46,36.49,36.45,36.48,72400.0,36.1371,36.1669,36.1272,36.1569,72400.0
2013-06-21 14:15:00,36.49,36.5,36.46,36.5,61300.0,36.1669,36.1768,36.1371,36.1768,61300.0
2013-06-21 14:20:00,36.49,36.54,36.48,36.5,78500.0,36.1669,36.2164,36.1569,36.1768,78500.0
2013-06-21 14:25:00,36.49,36.57,36.48,36.55,60300.0,36.1669,36.2461,36.1569,36.2263,60300.0
2013-06-21 14:30:00,36.55,36.59,36.54,36.57,47600.0,36.2263,36.266,36.2164,36.2461,47600.0
2013-06-21 14:35:00,36.58,36.66,36.57,36.65,77400.0,36.2561,36.3353,36.2461,36.3254,77400.0
2013-06-21 14:40:00,36.65,37.19,36.62,36.75,722000.0,36.3254,36.8607,36.2957,36.4246,722000.0
2013-06-21 14:45:00,36.77,37.12,36.75,37.12,398600.0,36.4444,36.7913,36.4246,36.7913,398600.0
2013-06-21 14:50:00,37.12,38.08,37.1,37.92,763600.0,36.7913,37.7428,36.7715,37.5842,763600.0
2013-06-21 14:55:00,37.85,38.24,37.64,37.78,480800.0,37.5148,37.9014,37.3067,37.4454,480800.0
2013-06-21 15:00:00,37.78,38.52,37.75,38.48,582100.0,37.4454,38.1789,37.4157,38.1392,582100.0
2013-06-21 15:05:00,38.49,38.51,38.07,38.09,379200.0,38.1491,38.169,37.7329,37.7527,379200.0
2013-06-21 15:10:00,38.09,38.29,38.01,38.26,391700.0,37.7527,37.9509,37.6734,37.9212,391700.0
2013-06-21 15:15:00,38.24,38.67,38.23,38.59,541300.0,37.9014,38.3275,37.8914,38.2483,541300.0
2013-06-21 15:20:00,38.6,38.83,38.41,38.54,557300.0,38.2582,38.4861,38.0699,38.1987,557300.0
2013-06-21 15:25:00,38.54,38.58,38.42,38.5,467100.0,38.1987,38.2383,38.0798,38.1591,467100.0
2013-06-21 15:30:00,38.51,38.51,38.16,38.16,301200.0,38.169,38.169,37.8221,37.8221,301200.0
2013-06-21 15:35:00,38.16,38.47,38.16,38.41,509800.0,37.8221,38.1293,37.8221,38.0699,509800.0
2013-06-21 15:40:00,38.41,38.46,38.18,38.27,414500.0,38.0699,38.1194,37.8419,37.9311,414500.0
2013-06-21 15:45:00,38.27,38.48,38.21,38.48,536400.0,37.9311,38.1392,37.8716,38.1392,536400.0
2013-06-21 15:50:00,38.48,38.5,38.43,38.48,633100.0,38.1392,38.1591,38.0897,38.1392,633100.0
2013-06-21 15:55:00,38.47,38.48,38.29,38.32,697600.0,38.1293,38.1392,37.9509,37.9806,697600.0
2013-06-24 09:30:00,37.63,37.63,36.89,36.92,364600.0,37.2968,37.2968,36.5633,36.593,364600.0
2013-06-24 09:35:00,36.92,36.98,36.77,36.78,154500.0,36.593,36.6525,36.4444,36.4543,154500.0
2013-06-24 09:40:00,36.78,36.78,36.59,36.66,152800.0,36.4543,36.4543,36.266,36.3353,152800.0
2013-06-24 09:45:00,36.66,36.95,36.6,36.93,192400.0,36.3353,36.6228,36.2759,36.603,192400.0
2013-06-24 09:50:00,36.92,36.95,36.72,36.77,115700.0,36.593,36.6228,36.3948,36.4444,115700.0
2013-06-24 09:55:00,36.76,36.9,36.7,36.75,121500.0,36.4345,36.5732,36.375,36.4246,121500.0
2013-06-24 10:00:00,36.75,36.77,36.53,36.77,148400.0,36.4246,36.4444,36.2065,36.4444,148400.0
2013-06-24 10:05:00,36.78,36.79,36.68,36.73,64500.0,36.4543,36.4642,36.3552,36.4047,64500.0
2013-06-24 10:10:00,36.73,36.73,36.66,36.7,66700.0,36.4047,36.4047,36.3353,36.375,66700.0
2013-06-24 10:15:00,36.71,36.84,36.7,36.79,88800.0,36.3849,36.5138,36.375,36.4642,88800.0
2013-06-24 10:20:00,36.79,36.86,36.73,36.84,111100.0,36.4642,36.5336,36.4047,36.5138,111100.0
2013-06-24 10:25:00,36.85,36.91,36.78,36.89,76600.0,36.5237,36.5831,36.4543,36.5633,76600.0
2013-06-24 10:30:00,36.9,36.93,36.77,36.84,80900.0,36.5732,36.603,36.4444,36.5138,80900.0
2013-06-24 10:35:00,36.84,37.06,36.84,37.01,85100.0,36.5138,36.7318,36.5138,36.6822,85100.0
2013-06-24 10:40:00,37.01,37.17,36.98,37.12,79600.0,36.6822,36.8408,36.6525,36.7913,79600.0
2013-06-24 10:45:00,37.12,37.16,37.0,37.16,74100.0,36.7913,36.8309,36.6723,36.8309,74100.0
2013-06-24 10:50:00,37.16,37.19,36.93,36.99,97500.0,36.8309,36.8607,36.603,36.6624,97500.0
2013-06-24 10:55:00,36.99,37.1,36.93,36.93,63200.0,36.6624,36.7715,36.603,36.603,63200.0
2013-06-24 11:00:00,36.92,36.96,36.87,36.91,60100.0,36.593,36.6327,36.5435,36.5831,60100.0
2013-06-24 11:05:00,36.9,36.92,36.82,36.9,39900.0,36.5732,36.593,36.4939,36.5732,39900.0
2013-06-24 11:10:00,36.89,36.91,36.7,36.71,104900.0,36.5633,36.5831,36.375,36.3849,104900.0
2013-06-24 11:15:00,36.7,36.78,36.69,36.75,112800.0,36.375,36.4543,36.3651,36.4246,112800.0
2013-06-24 11:20:00,36.73,36.75,36.67,36.7,92500.0,36.4047,36.4246,36.3453,36.375,92500.0
2013-06-24 11:25:00,36.69,36.7,36.41,36.43,150300.0,36.3651,36.375,36.0876,36.1074,150300.0
2013-06-24 11:30:00,36.43,36.5,36.39,36.45,210600.0,36.1074,36.1768,36.0677,36.1272,210600.0
2013-06-24 11:35:00,36.44,36.47,36.37,36.42,83500.0,36.1173,36.147,36.0479,36.0975,83500.0
2013-06-24 11:40:00,36.42,36.48,36.35,36.36,101700.0,36.0975,36.1569,36.0281,36.038,101700.0
2013-06-24 11:45:00,36.36,36.42,36.35,36.35,47700.0,36.038,36.0975,36.0281,36.0281,47700.0
2013-06-24 11:50:00,36.36,36.6,36.36,36.56,92600.0,36.038,36.2759,36.038,36.2362,92600.0
2013-06-24 11:55:00,36.55,36.57,36.47,36.5,62200.0,36.2263,36.2461,36.147,36.1768,62200.0
2013-06-24 12:00:00,36.53,36.57,36.32,36.37,121500.0,36.2065,36.2461,35.9984,36.0479,121500.0
2013-06-24 12:05:00,36.37,36.37,36.2,36.24,91700.0,36.0479,36.0479,35.8794,35.9191,91700.0
2013-06-24 12:10:00,36.24,36.27,36.16,36.22,73100.0,35.9191,35.9488,35.8398,35.8992,73100.0
2013-06-24 12:15:00,36.2,36.23,36.17,36.18,32600.0,35.8794,35.9092,35.8497,35.8596,32600.0
2013-06-24 12:20:00,36.17,36.2,36.13,36.16,98400.0,35.8497,35.8794,35.81,35.8398,98400.0
2013-06-24 12:25:00,36.16,36.3,36.13,36.25,66600.0,35.8398,35.9785,35.81,35.929,66600.0
2013-06-24 12:30:00,36.28,36.38,36.28,36.38,75000.0,35.9587,36.0578,35.9587,36.0578,75000.0
2013-06-24 12:35:00,36.38,36.4,36.28,36.3,41300.0,36.0578,36.0777,35.9587,35.9785,41300.0
2013-06-24 12:40:00,36.3,36.31,36.2,36.29,57100.0,35.9785,35.9884,35.8794,35.9686,57100.0
2013-06-24 12:45:00,36.28,36.29,36.23,36.24,53000.0,35.9587,35.9686,35.9092,35.9191,53000.0
2013-06-24 12:50:00,36.24,36.24,36.15,36.2,39000.0,35.9191,35.9191,35.8299,35.8794,39000.0
2013-06-24 12:55:00,36.23,36.4,36.23,36.37,74400.0,35.9092,36.0777,35.9092,36.0479,74400.0
2013-06-24 13:00:00,36.37,36.37,36.28,36.32,27500.0,36.0479,36.0479,35.9587,35.9984,27500.0
2013-06-24 13:05:00,36.32,36.32,36.2,36.25,51700.0,35.9984,35.9984,35.8794,35.929,51700.0
2013-06-24 13:10:00,36.24,36.34,36.22,36.34,57000.0,35.9191,36.0182,35.8992,36.0182,57000.0
2013-06-24 13:15:00,36.33,36.43,36.28,36.42,80300.0,36.0083,36.1074,35.9587,36.0975,80300.0
2013-06-24 13:20:00,36.43,36.46,36.34,36.44,70600.0,36.1074,36.1371,36.0182,36.1173,70600.0
2013-06-24 13:25:00,36.44,36.45,36.35,36.42,63400.0,36.1173,36.1272,36.0281,36.0975,63400.0
2013-06-24 13:30:00,36.41,36.52,36.41,36.47,83400.0,36.0876,36.1966,36.0876,36.147,83400.0
2013-06-24 13:35:00,36.48,36.57,36.46,36.55,72000.0,36.1569,36.2461,36.1371,36.2263,72000.0
2013-06-24 13:40:00,36.54,36.7,36.54,36.68,67700.0,36.2164,36.375,36.2164,36.3552,67700.0
2013-06-24 13:45:00,36.68,36.68,36.57,36.59,47200.0,36.3552,36.3552,36.2461,36.266,47200.0
2013-06-24 13:50:00,36.59,36.64,36.55,36.64,42200.0,36.266,36.3155,36.2263,36.3155,42200.0
2013-06-24 13:55:00,36.64,36.79,36.63,36.79,72600.0,36.3155,36.4642,36.3056,36.4642,72600.0
2013-06-24 14:00:00,36.78,36.85,36.72,36.83,72300.0,36.4543,36.5237,36.3948,36.5038,72300.0
2013-06-24 14:05:00,36.84,36.92,36.83,36.91,97800.0,36.5138,36.593,36.5038,36.5831,97800.0
2013-06-24 14:10:00,36.93,36.98,36.93,36.98,116700.0,36.603,36.6525,36.603,36.6525,116700.0
2013-06-24 14:15:00,36.97,37.12,36.97,37.08,133400.0,36.6426,36.7913,36.6426,36.7516,133400.0
2013-06-24 14:20:00,37.08,37.16,37.0,37.02,131500.0,36.7516,36.8309,36.6723,36.6922,131500.0
2013-06-24 14:25:00,37.02,37.12,37.02,37.11,61600.0,36.6922,36.7913,36.6922,36.7814,61600.0
2013-06-24 14:30:00,37.11,37.36,37.1,37.29,150300.0,36.7814,37.0291,36.7715,36.9598,150300.0
2013-06-24 14:35:00,37.28,37.46,37.25,37.46,128500.0,36.9499,37.1283,36.9201,37.1283,128500.0
2013-06-24 14:40:00,37.45,37.45,37.38,37.4,59600.0,37.1184,37.1184,37.049,37.0688,59600.0
2013-06-24 14:45:00,37.4,37.4,37.29,37.34,58300.0,37.0688,37.0688,36.9598,37.0093,58300.0
2013-06-24 14:50:00,37.35,37.41,37.3,37.36,76200.0,37.0192,37.0787,36.9697,37.0291,76200.0
2013-06-24 14:55:00,37.36,37.36,37.21,37.25,115300.0,37.0291,37.0291,36.8805,36.9201,115300.0
2013-06-24 15:00:00,37.24,37.35,37.23,37.27,100500.0,36.9102,37.0192,36.9003,36.9399,100500.0
2013-06-24 15:05:00,37.27,37.35,37.26,37.26,71900.0,36.9399,37.0192,36.93,36.93,71900.0
2013-06-24 15:10:00,37.26,37.29,37.24,37.24,67700.0,36.93,36.9598,36.9102,36.9102,67700.0
2013-06-24 15:15:00,37.24,37.25,37.14,37.17,94500.0,36.9102,36.9201,36.8111,36.8408,94500.0
2013-06-24 15:20:00,37.16,37.22,37.13,37.21,92500.0,36.8309,36.8904,36.8012,36.8805,92500.0
2013-06-24 15:25:00,37.22,37.22,37.09,37.11,92600.0,36.8904,36.8904,36.7615,36.7814,92600.0
2013-06-24 15:30:00,37.11,37.2,37.11,37.13,120500.0,36.7814,36.8706,36.7814,36.8012,120500.0
2013-06-24 15:35:00,37.13,37.22,37.13,37.18,121100.0,36.8012,36.8904,36.8012,36.8507,121100.0
2013-06-24 15:40:00,37.18,37.2,37.07,37.08,124200.0,36.8507,36.8706,36.7417,36.7516,124200.0
2013-06-24 15:45:00,37.08,37.08,36.89,36.97,261400.0,36.7516,36.7516,36.5633,36.6426,261400.0
2013-06-24 15:50:00,36.96,37.08,36.94,37.06,181400.0,36.6327,36.7516,36.6129,36.7318,181400.0
2013-06-24 15:55:00,37.06,37.06,36.95,36.95,331600.0,36.7318,36.7318,36.6228,36.6228,331600.0
2013-06-25 09:30:00,37.71,38.0,37.43,37.95,335400.0,37.376,37.6635,37.0985,37.6139,335400.0
2013-06-25 09:35:00,37.96,38.24,37.79,38.19,299700.0,37.6238,37.9014,37.4553,37.8518,299700.0
2013-06-25 09:40:00,38.19,38.2,37.96,38.0,96300.0,37.8518,37.8617,37.6238,37.6635,96300.0
2013-06-25 09:45:00,37.98,37.98,37.67,37.76,156500.0,37.6437,37.6437,37.3364,37.4256,156500.0
2013-06-25 09:50:00,37.76,37.84,37.72,37.73,107900.0,37.4256,37.5049,37.386,37.3959,107900.0
2013-06-25 09:55:00,37.73,37.74,37.54,37.69,117200.0,37.3959,37.4058,37.2076,37.3562,117200.0
2013-06-25 10:00:00,37.69,37.88,37.67,37.84,165500.0,37.3562,37.5445,37.3364,37.5049,165500.0
2013-06-25 10:05:00,37.83,37.91,37.77,37.9,140900.0,37.495,37.5743,37.4355,37.5644,140900.0
2013-06-25 10:10:00,37.87,37.9,37.77,37.78,113000.0,37.5346,37.5644,37.4355,37.4454,113000.0
2013-06-25 10:15:00,37.79,37.81,37.68,37.72,135800.0,37.4553,37.4752,37.3463,37.386,135800.0
2013-06-25 10:20:00,37.72,37.76,37.64,37.75,78300.0,37.386,37.4256,37.3067,37.4157,78300.0
2013-06-25 10:25:00,37.75,37.8,37.67,37.75,105300.0,37.4157,37.4653,37.3364,37.4157,105300.0
2013-06-25 10:30:00,37.75,37.78,37.7,37.76,78300.0,37.4157,37.4454,37.3661,37.4256,78300.0
2013-06-25 10:35:00,37.76,37.8,37.7,37.77,95000.0,37.4256,37.4653,37.3661,37.4355,95000.0
2013-06-25 10:40:00,37.77,37.8,37.72,37.74,64100.0,37.4355,37.4653,37.386,37.4058,64100.0
2013-06-25 10:45:00,37.75,37.89,37.74,37.89,99600.0,37.4157,37.5545,37.4058,37.5545,99600.0
2013-06-25 10:50:00,37.9,37.92,37.84,37.92,73400.0,37.5644,37.5842,37.5049,37.5842,73400.0
2013-06-25 10:55:00,37.92,37.94,37.87,37.88,38600.0,37.5842,37.604,37.5346,37.5445,38600.0
2013-06-25 11:00:00,37.89,37.91,37.81,37.83,56000.0,37.5545,37.5743,37.4752,37.495,56000.0
2013-06-25 11:05:00,37.83,37.89,37.69,37.83,149500.0,37.495,37.5545,37.3562,37.495,149500.0
2013-06-25 11:10:00,37.84,37.84,37.76,37.76,40700.0,37.5049,37.5049,37.4256,37.4256,40700.0
2013-06-25 11:15:00,37.76,37.78,37.66,37.66,53500.0,37.4256,37.4454,37.3265,37.3265,53500.0
2013-06-25 11:20:00,37.66,37.68,37.6,37.64,40700.0,37.3265,37.3463,37.267,37.3067,40700.0
2013-06-25 11:25:00,37.64,37.64,37.58,37.61,89200.0,37.3067,37.3067,37.2472,37.2769,89200.0
2013-06-25 11:30:00,37.62,37.74,37.61,37.73,48400.0,37.2868,37.4058,37.2769,37.3959,48400.0
2013-06-25 11:35:00,37.73,37.76,37.69,37.75,45100.0,37.3959,37.4256,37.3562,37.4157,45100.0
2013-06-25 11:40:00,37.74,37.78,37.65,37.68,25000.0,37.4058,37.4454,37.3166,37.3463,25000.0
2013-06-25 11:45:00,37.67,37.67,37.6,37.64,34900.0,37.3364,37.3364,37.267,37.3067,34900.0
2013-06-25 11:50:00,37.65,37.73,37.64,37.73,40400.0,37.3166,37.3959,37.3067,37.3959,40400.0
2013-06-25 11:55:00,37.73,37.76,37.7,37.7,40900.0,37.3959,37.4256,37.3661,37.3661,40900.0
2013-06-25 12:00:00,37.7,37.7,37.62,37.69,38800.0,37.3661,37.3661,37.2868,37.3562,38800.0
2013-06-25 12:05:00,37.69,37.77,37.69,37.75,28500.0,37.3562,37.4355,37.3562,37.4157,28500.0
2013-06-25 12:10:00,37.74,37.75,37.68,37.69,26400.0,37.4058,37.4157,37.3463,37.3562,26400.0
2013-06-25 12:15:00,37.69,37.69,37.63,37.65,29500.0,37.3562,37.3562,37.2968,37.3166,29500.0
2013-06-25 12:20:00,37.64,37.64,37.57,37.58,39900.0,37.3067,37.3067,37.2373,37.2472,39900.0
2013-06-25 12:25:00,37.59,37.61,37.58,37.58,26300.0,37.2571,37.2769,37.2472,37.2472,26300.0
2013-06-25 12:30:00,37.59,37.72,37.59,37.71,37600.0,37.2571,37.386,37.2571,37.376,37600.0
2013-06-25 12:35:00,37.72,37.72,37.65,37.7,31300.0,37.386,37.386,37.3166,37.3661,31300.0
2013-06-25 12:40:00,37.7,37.72,37.66,37.67,30400.0,37.3661,37.386,37.3265,37.3364,30400.0
2013-06-25 12:45:00,37.67,37.68,37.63,37.66,26700.0,37.3364,37.3463,37.2968,37.3265,26700.0
2013-06-25 12:50:00,37.66,37.66,37.63,37.65,17300.0,37.3265,37.3265,37.2968,37.3166,17300.0
2013-06-25 12:55:00,37.64,37.64,37.59,37.59,34600.0,37.3067,37.3067,37.2571,37.2571,34600.0
2013-06-25 13:00:00,37.59,37.64,37.59,37.63,31400.0,37.2571,37.3067,37.2571,37.2968,31400.0
2013-06-25 13:05:00,37.64,37.64,37.53,37.54,51800.0,37.3067,37.3067,37.1976,37.2076,51800.0
2013-06-25 13:10:00,37.54,37.6,37.54,37.6,31000.0,37.2076,37.267,37.2076,37.267,31000.0
2013-06-25 13:15:00,37.59,37.59,37.5,37.51,47200.0,37.2571,37.2571,37.1679,37.1778,47200.0
2013-06-25 13:20:00,37.5,37.51,37.43,37.45,34800.0,37.1679,37.1778,37.0985,37.1184,34800.0
2013-06-25 13:25:00,37.45,37.52,37.45,37.5,38500.0,37.1184,37.1877,37.1184,37.1679,38500.0
2013-06-25 13:30:00,37.5,37.5,37.43,37.48,27800.0,37.1679,37.1679,37.0985,37.1481,27800.0
2013-06-25 13:35:00,37.47,37.47,37.44,37.45,24800.0,37.1382,37.1382,37.1084,37.1184,24800.0
2013-06-25 13:40:00,37.46,37.51,37.43,37.49,21900.0,37.1283,37.1778,37.0985,37.158,21900.0
2013-06-25 13:45:00,37.5,37.55,37.49,37.54,26600.0,37.1679,37.2175,37.158,37.2076,26600.0
2013-06-25 13:50:00,37.54,37.54,37.47,37.47,22000.0,37.2076,37.2076,37.1382,37.1382,22000.0
2013-06-25 13:55:00,37.47,37.47,37.43,37.45,25400.0,37.1382,37.1382,37.0985,37.1184,25400.0
2013-06-25 14:00:00,37.45,37.48,37.42,37.47,42000.0,37.1184,37.1481,37.0886,37.1382,42000.0
2013-06-25 14:05:00,37.48,37.49,37.42,37.45,28200.0,37.1481,37.158,37.0886,37.1184,28200.0
2013-06-25 14:10:00,37.45,37.48,37.44,37.48,23900.0,37.1184,37.1481,37.1084,37.1481,23900.0
2013-06-25 14:15:00,37.46,37.52,37.46,37.47,37100.0,37.1283,37.1877,37.1283,37.1382,37100.0
2013-06-25 14:20:00,37.47,37.48,37.38,37.39,48300.0,37.1382,37.1481,37.049,37.0589,48300.0
2013-06-25 14:25:00,37.4,37.43,37.39,37.43,39900.0,37.0688,37.0985,37.0589,37.0985,39900.0
2013-06-25 14:30:00,37.43,37.46,37.39,37.44,52700.0,37.0985,37.1283,37.0589,37.1084,52700.0
2013-06-25 14:35:00,37.45,37.46,37.4,37.41,46200.0,37.1184,37.1283,37.0688,37.0787,46200.0
2013-06-25 14:40:00,37.41,37.45,37.38,37.38,20000.0,37.0787,37.1184,37.049,37.049,20000.0
2013-06-25 14:45:00,37.39,37.42,37.35,37.38,22500.0,37.0589,37.0886,37.0192,37.049,22500.0
2013-06-25 14:50:00,37.38,37.4,37.36,37.38,26000.0,37.049,37.0688,37.0291,37.049,26000.0
2013-06-25 14:55:00,37.39,37.42,37.36,37.39,42900.0,37.0589,37.0886,37.0291,37.0589,42900.0
2013-06-25 15:00:00,37.38,37.46,37.34,37.45,121200.0,37.049,37.1283,37.0093,37.1184,121200.0
2013-06-25 15:05:00,37.44,37.46,37.4,37.42,70600.0,37.1084,37.1283,37.0688,37.0886,70600.0
2013-06-25 15:10:00,37.42,37.45,37.41,37.43,40600.0,37.0886,37.1184,37.0787,37.0985,40600.0
2013-06-25 15:15:00,37.43,37.44,37.4,37.41,58000.0,37.0985,37.1084,37.0688,37.0787,58000.0
2013-06-25 15:20:00,37.4,37.46,37.4,37.45,54900.0,37.0688,37.1283,37.0688,37.1184,54900.0
2013-06-25 15:25:00,37.44,37.54,37.44,37.52,90800.0,37.1084,37.2076,37.1084,37.1877,90800.0
2013-06-25 15:30:00,37.53,37.56,37.51,37.55,87900.0,37.1976,37.2274,37.1778,37.2175,87900.0
2013-06-25 15:35:00,37.56,37.62,37.55,37.59,71500.0,37.2274,37.2868,37.2175,37.2571,71500.0
2013-06-25 15:40:00,37.58,37.6,37.49,37.52,85800.0,37.2472,37.267,37.158,37.1877,85800.0
2013-06-25 15:45:00,37.52,37.55,37.47,37.52,98000.0,37.1877,37.2175,37.1382,37.1877,98000.0
2013-06-25 15:50:00,37.52,37.53,37.47,37.52,141000.0,37.1877,37.1976,37.1382,37.1877,141000.0
2013-06-25 15:55:00,37.51,37.52,37.44,37.44,348300.0,37.1778,37.1877,37.1084,37.1084,348300.0
2013-06-26 09:30:00,37.75,37.9,37.72,37.84,107600.0,37.4157,37.5644,37.386,37.5049,107600.0
2013-06-26 09:35:00,37.83,37.88,37.72,37.88,63500.0,37.495,37.5445,37.386,37.5445,63500.0
2013-06-26 09:40:00,37.88,37.95,37.75,37.79,100500.0,37.5445,37.6139,37.4157,37.4553,100500.0
2013-06-26 09:45:00,37.79,37.95,37.79,37.92,75900.0,37.4553,37.6139,37.4553,37.5842,75900.0
2013-06-26 09:50:00,37.94,38.0,37.85,37.96,132600.0,37.604,37.6635,37.5148,37.6238,132600.0
2013-06-26 09:55:00,37.95,38.07,37.94,38.0,115400.0,37.6139,37.7329,37.604,37.6635,115400.0
2013-06-26 10:00:00,38.02,38.07,37.98,38.02,50400.0,37.6833,37.7329,37.6437,37.6833,50400.0
2013-06-26 10:05:00,38.02,38.06,37.94,37.94,97400.0,37.6833,37.723,37.604,37.604,97400.0
2013-06-26 10:10:00,37.94,37.99,37.86,37.98,99400.0,37.604,37.6536,37.5247,37.6437,99400.0
2013-06-26 10:15:00,37.98,38.0,37.92,37.93,118200.0,37.6437,37.6635,37.5842,37.5941,118200.0
2013-06-26 10:20:00,37.93,38.03,37.91,38.01,62000.0,37.5941,37.6932,37.5743,37.6734,62000.0
2013-06-26 10:25:00,38.01,38.08,38.0,38.01,43900.0,37.6734,37.7428,37.6635,37.6734,43900.0
2013-06-26 10:30:00,38.0,38.1,38.0,38.01,84600.0,37.6635,37.7626,37.6635,37.6734,84600.0
2013-06-26 10:35:00,38.02,38.08,38.0,38.04,82000.0,37.6833,37.7428,37.6635,37.7031,82000.0
2013-06-26 10:40:00,38.04,38.09,38.02,38.07,45700.0,37.7031,37.7527,37.6833,37.7329,45700.0
2013-06-26 10:45:00,38.06,38.08,38.01,38.02,95500.0,37.723,37.7428,37.6734,37.6833,95500.0
2013-06-26 10:50:00,38.01,38.06,37.96,38.0,54200.0,37.6734,37.723,37.6238,37.6635,54200.0
2013-06-26 10:55:00,38.0,38.04,37.92,37.98,62200.0,37.6635,37.7031,37.5842,37.6437,62200.0
2013-06-26 11:00:00,37.98,37.99,37.9,37.91,32200.0,37.6437,37.6536,37.5644,37.5743,32200.0
2013-06-26 11:05:00,37.91,37.97,37.88,37.96,108500.0,37.5743,37.6337,37.5445,37.6238,108500.0
2013-06-26 11:10:00,37.96,38.0,37.93,37.98,27700.0,37.6238,37.6635,37.5941,37.6437,27700.0
2013-06-26 11:15:00,37.98,38.04,37.95,37.98,32300.0,37.6437,37.7031,37.6139,37.6437,32300.0
2013-06-26 11:20:00,37.98,38.06,37.95,38.01,78600.0,37.6437,37.723,37.6139,37.6734,78600.0
2013-06-26 11:25:00,38.01,38.05,37.99,38.03,61000.0,37.6734,37.713,37.6536,37.6932,61000.0
2013-06-26 11:30:00,38.03,38.04,37.98,38.01,40900.0,37.6932,37.7031,37.6437,37.6734,40900.0
2013-06-26 11:35:00,38.02,38.02,37.93,37.99,31100.0,37.6833,37.6833,37.5941,37.6536,31100.0
2013-06-26 11:40:00,37.98,38.02,37.96,38.0,42300.0,37.6437,37.6833,37.6238,37.6635,42300.0
2013-06-26 11:45:00,38.01,38.03,37.98,38.01,79600.0,37.6734,37.6932,37.6437,37.6734,79600.0
2013-06-26 11:50:00,38.01,38.04,37.99,38.0,23800.0,37.6734,37.7031,37.6536,37.6635,23800.0
2013-06-26 11:55:00,38.0,38.02,37.98,37.99,32200.0,37.6635,37.6833,37.6437,37.6536,32200.0
2013-06-26 12:00:00,37.99,38.06,37.97,38.05,43700.0,37.6536,37.723,37.6337,37.713,43700.0
2013-06-26 12:05:00,38.05,38.07,37.97,38.0,93000.0,37.713,37.7329,37.6337,37.6635,93000.0
2013-06-26 12:10:00,37.98,38.01,37.97,37.99,10400.0,37.6437,37.6734,37.6337,37.6536,10400.0
2013-06-26 12:15:00,37.98,38.02,37.98,37.99,17700.0,37.6437,37.6833,37.6437,37.6536,17700.0
2013-06-26 12:20:00,37.99,38.03,37.96,37.96,55800.0,37.6536,37.6932,37.6238,37.6238,55800.0
2013-06-26 12:25:00,37.96,37.98,37.93,37.96,13000.0,37.6238,37.6437,37.5941,37.6238,13000.0
2013-06-26 12:30:00,37.96,37.97,37.92,37.94,29900.0,37.6238,37.6337,37.5842,37.604,29900.0
2013-06-26 12:35:00,37.93,37.98,37.92,37.98,13600.0,37.5941,37.6437,37.5842,37.6437,13600.0
2013-06-26 12:40:00,37.98,38.01,37.95,37.97,37400.0,37.6437,37.6734,37.6139,37.6337,37400.0
2013-06-26 12:45:00,37.96,37.98,37.93,37.97,46700.0,37.6238,37.6437,37.5941,37.6337,46700.0
2013-06-26 12:50:00,37.96,38.0,37.93,37.97,23000.0,37.6238,37.6635,37.5941,37.6337,23000.0
2013-06-26 12:55:00,37.97,37.99,37.94,37.99,20100.0,37.6337,37.6536,37.604,37.6536,20100.0
2013-06-26 13:00:00,37.98,38.02,37.96,37.97,16900.0,37.6437,37.6833,37.6238,37.6337,16900.0
2013-06-26 13:05:00,37.97,38.01,37.97,38.01,33800.0,37.6337,37.6734,37.6337,37.6734,33800.0
2013-06-26 13:10:00,38.01,38.06,38.01,38.06,41700.0,37.6734,37.723,37.6734,37.723,41700.0
2013-06-26 13:15:00,38.05,38.09,38.04,38.07,96000.0,37.713,37.7527,37.7031,37.7329,96000.0
2013-06-26 13:20:00,38.06,38.08,38.03,38.06,30300.0,37.723,37.7428,37.6932,37.723,30300.0
2013-06-26 13:25:00,38.07,38.16,38.07,38.15,84100.0,37.7329,37.8221,37.7329,37.8122,84100.0
2013-06-26 13:30:00,38.15,38.2,38.12,38.16,34200.0,37.8122,37.8617,37.7824,37.8221,34200.0
2013-06-26 13:35:00,38.16,38.19,38.14,38.18,27400.0,37.8221,37.8518,37.8022,37.8419,27400.0
2013-06-26 13:40:00,38.18,38.18,38.13,38.16,24000.0,37.8419,37.8419,37.7923,37.8221,24000.0
2013-06-26 13:45:00,38.15,38.17,38.08,38.08,39600.0,37.8122,37.832,37.7428,37.7428,39600.0
2013-06-26 13:50:00,38.09,38.11,38.05,38.09,92800.0,37.7527,37.7725,37.713,37.7527,92800.0
2013-06-26 13:55:00,38.09,38.09,38.05,38.06,13000.0,37.7527,37.7527,37.713,37.723,13000.0
2013-06-26 14:00:00,38.07,38.1,38.06,38.06,36000.0,37.7329,37.7626,37.723,37.723,36000.0
2013-06-26 14:05:00,38.06,38.08,38.03,38.05,50700.0,37.723,37.7428,37.6932,37.713,50700.0
2013-06-26 14:10:00,38.06,38.09,38.05,38.07,23500.0,37.723,37.7527,37.713,37.7329,23500.0
2013-06-26 14:15:00,38.08,38.1,38.07,38.07,15900.0,37.7428,37.7626,37.7329,37.7329,15900.0
2013-06-26 14:20:00,38.08,38.1,38.06,38.07,28700.0,37.7428,37.7626,37.723,37.7329,28700.0
2013-06-26 14:25:00,38.07,38.08,38.05,38.08,40900.0,37.7329,37.7428,37.713,37.7428,40900.0
2013-06-26 14:30:00,38.08,38.08,38.02,38.06,66700.0,37.7428,37.7428,37.6833,37.723,66700.0
2013-06-26 14:35:00,38.07,38.12,38.05,38.08,25500.0,37.7329,37.7824,37.713,37.7428,25500.0
2013-06-26 14:40:00,38.09,38.17,38.08,38.14,66200.0,37.7527,37.832,37.7428,37.8022,66200.0
2013-06-26 14:45:00,38.14,38.14,38.07,38.08,39700.0,37.8022,37.8022,37.7329,37.7428,39700.0
2013-06-26 14:50:00,38.07,38.1,38.06,38.08,33900.0,37.7329,37.7626,37.723,37.7428,33900.0
2013-06-26 14:55:00,38.08,38.09,38.04,38.04,115600.0,37.7428,37.7527,37.7031,37.7031,115600.0
2013-06-26 15:00:00,38.05,38.11,38.04,38.06,32700.0,37.713,37.7725,37.7031,37.723,32700.0
2013-06-26 15:05:00,38.05,38.08,38.01,38.04,107600.0,37.713,37.7428,37.6734,37.7031,107600.0
2013-06-26 15:10:00,38.04,38.11,38.03,38.11,36000.0,37.7031,37.7725,37.6932,37.7725,36000.0
2013-06-26 15:15:00,38.1,38.1,38.04,38.06,66100.0,37.7626,37.7626,37.7031,37.723,66100.0
2013-06-26 15:20:00,38.05,38.06,38.02,38.03,88800.0,37.713,37.723,37.6833,37.6932,88800.0
2013-06-26 15:25:00,38.04,38.04,37.98,38.0,118700.0,37.7031,37.7031,37.6437,37.6635,118700.0
2013-06-26 15:30:00,38.0,38.03,37.98,37.99,119800.0,37.6635,37.6932,37.6437,37.6536,119800.0
2013-06-26 15:35:00,37.99,38.04,37.98,38.04,50300.0,37.6536,37.7031,37.6437,37.7031,50300.0
2013-06-26 15:40:00,38.04,38.05,37.97,38.0,64600.0,37.7031,37.713,37.6337,37.6635,64600.0
2013-06-26 15:45:00,37.99,38.02,37.94,38.0,99100.0,37.6536,37.6833,37.604,37.6635,99100.0
2013-06-26 15:50:00,37.99,38.0,37.97,37.98,122200.0,37.6536,37.6635,37.6337,37.6437,122200.0
2013-06-26 15:55:00,37.99,38.01,37.95,38.01,211100.0,37.6536,37.6734,37.6139,37.6734,211100.0
2013-06-27 09:30:00,38.33,38.6,38.31,38.37,233600.0,37.9906,38.2582,37.9707,38.0302,233600.0
2013-06-27 09:35:00,38.39,38.61,38.39,38.57,127800.0,38.05,38.2681,38.05,38.2284,127800.0
2013-06-27 09:40:00,38.58,38.58,38.38,38.39,135800.0,38.2383,38.2383,38.0401,38.05,135800.0
2013-06-27 09:45:00,38.38,38.53,38.36,38.51,57700.0,38.0401,38.1888,38.0203,38.169,57700.0
2013-06-27 09:50:00,38.49,38.6,38.47,38.6,97000.0,38.1491,38.2582,38.1293,38.2582,97000.0
2013-06-27 09:55:00,38.6,38.68,38.57,38.57,79700.0,38.2582,38.3375,38.2284,38.2284,79700.0
2013-06-27 10:00:00,38.58,38.61,38.36,38.36,34100.0,38.2383,38.2681,38.0203,38.0203,34100.0
2013-06-27 10:05:00,38.36,38.41,38.3,38.39,48400.0,38.0203,38.0699,37.9608,38.05,48400.0
2013-06-27 10:10:00,38.39,38.41,38.3,38.41,48000.0,38.05,38.0699,37.9608,38.0699,48000.0
2013-06-27 10:15:00,38.4,38.43,38.34,38.41,41200.0,38.0599,38.0897,38.0005,38.0699,41200.0
2013-06-27 10:20:00,38.42,38.5,38.42,38.47,46900.0,38.0798,38.1591,38.0798,38.1293,46900.0
2013-06-27 10:25:00,38.48,38.52,38.46,38.5,35200.0,38.1392,38.1789,38.1194,38.1591,35200.0
2013-06-27 10:30:00,38.52,38.61,38.5,38.59,55500.0,38.1789,38.2681,38.1591,38.2483,55500.0
2013-06-27 10:35:00,38.59,38.67,38.58,38.65,146100.0,38.2483,38.3275,38.2383,38.3077,146100.0
2013-06-27 10:40:00,38.65,38.66,38.52,38.53,126000.0,38.3077,38.3176,38.1789,38.1888,126000.0
2013-06-27 10:45:00,38.54,38.68,38.53,38.68,101700.0,38.1987,38.3375,38.1888,38.3375,101700.0
2013-06-27 10:50:00,38.68,38.89,38.68,38.74,164000.0,38.3375,38.5456,38.3375,38.3969,164000.0
2013-06-27 10:55:00,38.73,38.77,38.66,38.67,24200.0,38.387,38.4267,38.3176,38.3275,24200.0
2013-06-27 11:00:00,38.67,38.78,38.66,38.75,37400.0,38.3275,38.4366,38.3176,38.4068,37400.0
2013-06-27 11:05:00,38.76,38.79,38.73,38.76,66700.0,38.4168,38.4465,38.387,38.4168,66700.0
2013-06-27 11:10:00,38.77,38.78,38.71,38.71,29300.0,38.4267,38.4366,38.3672,38.3672,29300.0
2013-06-27 11:15:00,38.71,38.72,38.63,38.63,27700.0,38.3672,38.3771,38.2879,38.2879,27700.0
2013-06-27 11:20:00,38.62,38.68,38.56,38.56,24200.0,38.278,38.3375,38.2185,38.2185,24200.0
2013-06-27 11:25:00,38.57,38.57,38.54,38.55,33700.0,38.2284,38.2284,38.1987,38.2086,33700.0
2013-06-27 11:30:00,38.55,38.6,38.54,38.58,20600.0,38.2086,38.2582,38.1987,38.2383,20600.0
2013-06-27 11:35:00,38.58,38.59,38.53,38.53,21100.0,38.2383,38.2483,38.1888,38.1888,21100.0
2013-06-27 11:40:00,38.54,38.59,38.54,38.55,49200.0,38.1987,38.2483,38.1987,38.2086,49200.0
2013-06-27 11:45:00,38.55,38.57,38.53,38.54,42100.0,38.2086,38.2284,38.1888,38.1987,42100.0
2013-06-27 11:50:00,38.54,38.64,38.53,38.6,24700.0,38.1987,38.2978,38.1888,38.2582,24700.0
2013-06-27 11:55:00,38.59,38.66,38.57,38.58,63500.0,38.2483,38.3176,38.2284,38.2383,63500.0
2013-06-27 12:00:00,38.59,38.59,38.52,38.54,22600.0,38.2483,38.2483,38.1789,38.1987,22600.0
2013-06-27 12:05:00,38.55,38.59,38.51,38.56,39300.0,38.2086,38.2483,38.169,38.2185,39300.0
2013-06-27 12:10:00,38.56,38.63,38.55,38.58,14200.0,38.2185,38.2879,38.2086,38.2383,14200.0
2013-06-27 12:15:00,38.57,38.63,38.56,38.61,34900.0,38.2284,38.2879,38.2185,38.2681,34900.0
2013-06-27 12:20:00,38.6,38.63,38.57,38.58,20300.0,38.2582,38.2879,38.2284,38.2383,20300.0
2013-06-27 12:25:00,38.57,38.61,38.54,38.54,46000.0,38.2284,38.2681,38.1987,38.1987,46000.0
2013-06-27 12:30:00,38.55,38.7,38.55,38.7,41000.0,38.2086,38.3573,38.2086,38.3573,41000.0
2013-06-27 12:35:00,38.7,38.75,38.69,38.75,32400.0,38.3573,38.4068,38.3474,38.4068,32400.0
2013-06-27 12:40:00,38.75,38.83,38.74,38.83,36900.0,38.4068,38.4861,38.3969,38.4861,36900.0
2013-06-27 12:45:00,38.82,38.83,38.73,38.78,35000.0,38.4762,38.4861,38.387,38.4366,35000.0
2013-06-27 12:50:00,38.78,38.8,38.75,38.79,19500.0,38.4366,38.4564,38.4068,38.4465,19500.0
2013-06-27 12:55:00,38.79,38.84,38.77,38.77,15400.0,38.4465,38.496,38.4267,38.4267,15400.0
2013-06-27 13:00:00,38.76,38.85,38.74,38.75,40100.0,38.4168,38.506,38.3969,38.4068,40100.0
2013-06-27 13:05:00,38.76,38.76,38.73,38.76,36000.0,38.4168,38.4168,38.387,38.4168,36000.0
2013-06-27 13:10:00,38.76,38.8,38.74,38.78,19100.0,38.4168,38.4564,38.3969,38.4366,19100.0
2013-06-27 13:15:00,38.77,38.83,38.76,38.77,43400.0,38.4267,38.4861,38.4168,38.4267,43400.0
2013-06-27 13:20:00,38.77,38.86,38.75,38.85,50900.0,38.4267,38.5159,38.4068,38.506,50900.0
2013-06-27 13:25:00,38.86,38.91,38.84,38.9,64100.0,38.5159,38.5654,38.496,38.5555,64100.0
2013-06-27 13:30:00,38.9,38.95,38.85,38.91,115500.0,38.5555,38.6051,38.506,38.5654,115500.0
2013-06-27 13:35:00,38.91,38.94,38.87,38.94,58600.0,38.5654,38.5952,38.5258,38.5952,58600.0
2013-06-27 13:40:00,38.93,38.94,38.86,38.89,102200.0,38.5852,38.5952,38.5159,38.5456,102200.0
2013-06-27 13:45:00,38.9,38.94,38.88,38.92,60300.0,38.5555,38.5952,38.5357,38.5753,60300.0
2013-06-27 13:50:00,38.93,38.93,38.85,38.85,18000.0,38.5852,38.5852,38.506,38.506,18000.0
2013-06-27 13:55:00,38.84,38.84,38.73,38.73,24800.0,38.496,38.496,38.387,38.387,24800.0
2013-06-27 14:00:00,38.74,38.75,38.71,38.74,31100.0,38.3969,38.4068,38.3672,38.3969,31100.0
2013-06-27 14:05:00,38.74,38.76,38.68,38.69,46700.0,38.3969,38.4168,38.3375,38.3474,46700.0
2013-06-27 14:10:00,38.69,38.69,38.61,38.61,50900.0,38.3474,38.3474,38.2681,38.2681,50900.0
2013-06-27 14:15:00,38.62,38.62,38.58,38.59,154700.0,38.278,38.278,38.2383,38.2483,154700.0
2013-06-27 14:20:00,38.6,38.62,38.59,38.61,50100.0,38.2582,38.278,38.2483,38.2681,50100.0
2013-06-27 14:25:00,38.61,38.63,38.6,38.6,60000.0,38.2681,38.2879,38.2582,38.2582,60000.0
2013-06-27 14:30:00,38.61,38.69,38.6,38.66,49900.0,38.2681,38.3474,38.2582,38.3176,49900.0
2013-06-27 14:35:00,38.66,38.68,38.65,38.68,130900.0,38.3176,38.3375,38.3077,38.3375,130900.0
2013-06-27 14:40:00,38.68,38.72,38.68,38.68,46300.0,38.3375,38.3771,38.3375,38.3375,46300.0
2013-06-27 14:45:00,38.68,38.75,38.67,38.75,52700.0,38.3375,38.4068,38.3275,38.4068,52700.0
2013-06-27 14:50:00,38.75,38.76,38.71,38.75,52600.0,38.4068,38.4168,38.3672,38.4068,52600.0
2013-06-27 14:55:00,38.75,38.81,38.75,38.8,35500.0,38.4068,38.4663,38.4068,38.4564,35500.0
2013-06-27 15:00:00,38.81,38.83,38.79,38.82,50600.0,38.4663,38.4861,38.4465,38.4762,50600.0
2013-06-27 15:05:00,38.82,38.82,38.77,38.81,152900.0,38.4762,38.4762,38.4267,38.4663,152900.0
2013-06-27 15:10:00,38.82,38.84,38.78,38.84,61200.0,38.4762,38.496,38.4366,38.496,61200.0
2013-06-27 15:15:00,38.84,38.87,38.83,38.83,39100.0,38.496,38.5258,38.4861,38.4861,39100.0
2013-06-27 15:20:00,38.84,38.85,38.82,38.84,29000.0,38.496,38.506,38.4762,38.496,29000.0
2013-06-27 15:25:00,38.85,38.93,38.84,38.89,217400.0,38.506,38.5852,38.496,38.5456,217400.0
2013-06-27 15:30:00,38.88,38.9,38.85,38.86,49600.0,38.5357,38.5555,38.506,38.5159,49600.0
2013-06-27 15:35:00,38.85,38.86,38.81,38.83,60100.0,38.506,38.5159,38.4663,38.4861,60100.0
2013-06-27 15:40:00,38.83,38.85,38.81,38.82,70900.0,38.4861,38.506,38.4663,38.4762,70900.0
2013-06-27 15:45:00,38.82,38.87,38.79,38.86,129400.0,38.4762,38.5258,38.4465,38.5159,129400.0
2013-06-27 15:50:00,38.85,38.88,38.83,38.88,145900.0,38.506,38.5357,38.4861,38.5357,145900.0
2013-06-27 15:55:00,38.88,38.88,38.83,38.84,158800.0,38.5357,38.5357,38.4861,38.496,158800.0
2013-06-28 09:30:00,38.44,38.57,38.41,38.43,120500.0,38.0996,38.2284,38.0699,38.0897,120500.0
2013-06-28 09:35:00,38.42,38.42,38.29,38.33,38200.0,38.0798,38.0798,37.9509,37.9906,38200.0
2013-06-28 09:40:00,38.33,38.34,38.18,38.19,40700.0,37.9906,38.0005,37.8419,37.8518,40700.0
2013-06-28 09:45:00,38.2,38.25,38.01,38.01,82300.0,37.8617,37.9113,37.6734,37.6734,82300.0
2013-06-28 09:50:00,38.02,38.04,37.94,37.95,78500.0,37.6833,37.7031,37.604,37.6139,78500.0
2013-06-28 09:55:00,37.95,38.02,37.92,37.94,82100.0,37.6139,37.6833,37.5842,37.604,82100.0
2013-06-28 10:00:00,37.95,38.08,37.91,38.06,98000.0,37.6139,37.7428,37.5743,37.723,98000.0
2013-06-28 10:05:00,38.09,38.09,37.97,37.99,91900.0,37.7527,37.7527,37.6337,37.6536,91900.0
2013-06-28 10:10:00,37.99,38.17,37.95,38.17,66400.0,37.6536,37.832,37.6139,37.832,66400.0
2013-06-28 10:15:00,38.17,38.21,38.08,38.12,104500.0,37.832,37.8716,37.7428,37.7824,104500.0
2013-06-28 10:20:00,38.1,38.13,38.04,38.13,31000.0,37.7626,37.7923,37.7031,37.7923,31000.0
2013-06-28 10:25:00,38.12,38.2,38.11,38.2,65300.0,37.7824,37.8617,37.7725,37.8617,65300.0
2013-06-28 10:30:00,38.19,38.29,38.19,38.25,71100.0,37.8518,37.9509,37.8518,37.9113,71100.0
2013-06-28 10:35:00,38.26,38.35,38.25,38.32,37200.0,37.9212,38.0104,37.9113,37.9806,37200.0
2013-06-28 10:40:00,38.32,38.33,38.24,38.27,46300.0,37.9806,37.9906,37.9014,37.9311,46300.0
2013-06-28 10:45:00,38.25,38.25,38.14,38.14,32000.0,37.9113,37.9113,37.8022,37.8022,32000.0
2013-06-28 10:50:00,38.14,38.22,38.14,38.22,17700.0,37.8022,37.8815,37.8022,37.8815,17700.0
2013-06-28 10:55:00,38.23,38.35,38.23,38.34,65100.0,37.8914,38.0104,37.8914,38.0005,65100.0
2013-06-28 11:00:00,38.33,38.35,38.27,38.34,27500.0,37.9906,38.0104,37.9311,38.0005,27500.0
2013-06-28 11:05:00,38.34,38.37,38.27,38.3,37100.0,38.0005,38.0302,37.9311,37.9608,37100.0
2013-06-28 11:10:00,38.31,38.32,38.25,38.31,26500.0,37.9707,37.9806,37.9113,37.9707,26500.0
2013-06-28 11:15:00,38.31,38.32,38.19,38.19,24200.0,37.9707,37.9806,37.8518,37.8518,24200.0
2013-06-28 11:20:00,38.19,38.19,38.09,38.1,35000.0,37.8518,37.8518,37.7527,37.7626,35000.0
2013-06-28 11:25:00,38.1,38.1,38.02,38.02,23300.0,37.7626,37.7626,37.6833,37.6833,23300.0
2013-06-28 11:30:00,38.03,38.16,38.03,38.09,61800.0,37.6932,37.8221,37.6932,37.7527,61800.0
2013-06-28 11:35:00,38.08,38.16,38.07,38.14,26900.0,37.7428,37.8221,37.7329,37.8022,26900.0
2013-06-28 11:40:00,38.14,38.14,38.04,38.04,34900.0,37.8022,37.8022,37.7031,37.7031,34900.0
2013-06-28 11:45:00,38.04,38.15,38.01,38.14,52700.0,37.7031,37.8122,37.6734,37.8022,52700.0
2013-06-28 11:50:00,38.15,38.15,38.09,38.14,24500.0,37.8122,37.8122,37.7527,37.8022,24500.0
2013-06-28 11:55:00,38.14,38.15,38.1,38.15,25400.0,37.8022,37.8122,37.7626,37.8122,25400.0
2013-06-28 12:00:00,38.15,38.16,38.05,38.05,30000.0,37.8122,37.8221,37.713,37.713,30000.0
2013-06-28 12:05:00,38.07,38.1,37.95,37.96,61100.0,37.7329,37.7626,37.6139,37.6238,61100.0
2013-06-28 12:10:00,37.95,37.96,37.88,37.95,55200.0,37.6139,37.6238,37.5445,37.6139,55200.0
2013-06-28 12:15:00,37.94,37.94,37.83,37.84,103500.0,37.604,37.604,37.495,37.5049,103500.0
2013-06-28 12:20:00,37.83,37.89,37.81,37.89,32800.0,37.495,37.5545,37.4752,37.5545,32800.0
2013-06-28 12:25:00,37.89,37.91,37.83,37.91,32600.0,37.5545,37.5743,37.495,37.5743,32600.0
2013-06-28 12:30:00,37.91,37.91,37.83,37.85,23200.0,37.5743,37.5743,37.495,37.5148,23200.0
2013-06-28 12:35:00,37.85,37.89,37.83,37.88,26500.0,37.5148,37.5545,37.495,37.5445,26500.0
2013-06-28 12:40:00,37.89,37.89,37.84,37.86,22800.0,37.5545,37.5545,37.5049,37.5247,22800.0
2013-06-28 12:45:00,37.86,37.9,37.84,37.9,30200.0,37.5247,37.5644,37.5049,37.5644,30200.0
2013-06-28 12:50:00,37.9,37.94,37.88,37.93,34900.0,37.5644,37.604,37.5445,37.5941,34900.0
2013-06-28 12:55:00,37.93,37.99,37.93,37.96,42500.0,37.5941,37.6536,37.5941,37.6238,42500.0
2013-06-28 13:00:00,37.96,37.96,37.93,37.95,14400.0,37.6238,37.6238,37.5941,37.6139,14400.0
2013-06-28 13:05:00,37.95,38.0,37.95,38.0,23300.0,37.6139,37.6635,37.6139,37.6635,23300.0
2013-06-28 13:10:00,37.99,38.03,37.97,37.97,40400.0,37.6536,37.6932,37.6337,37.6337,40400.0
2013-06-28 13:15:00,37.98,38.0,37.97,37.98,34800.0,37.6437,37.6635,37.6337,37.6437,34800.0
2013-06-28 13:20:00,37.97,37.99,37.95,37.98,32300.0,37.6337,37.6536,37.6139,37.6437,32300.0
2013-06-28 13:25:00,37.97,37.98,37.92,37.93,34900.0,37.6337,37.6437,37.5842,37.5941,34900.0
2013-06-28 13:30:00,37.93,37.95,37.92,37.92,30500.0,37.5941,37.6139,37.5842,37.5842,30500.0
2013-06-28 13:35:00,37.93,37.98,37.93,37.96,36400.0,37.5941,37.6437,37.5941,37.6238,36400.0
2013-06-28 13:40:00,37.95,37.96,37.91,37.94,34000.0,37.6139,37.6238,37.5743,37.604,34000.0
2013-06-28 13:45:00,37.94,37.96,37.93,37.93,10400.0,37.604,37.6238,37.5941,37.5941,10400.0
2013-06-28 13:50:00,37.92,38.0,37.9,37.98,23600.0,37.5842,37.6635,37.5644,37.6437,23600.0
2013-06-28 13:55:00,37.98,38.07,37.97,38.04,20700.0,37.6437,37.7329,37.6337,37.7031,20700.0
2013-06-28 14:00:00,38.04,38.11,38.04,38.11,17500.0,37.7031,37.7725,37.7031,37.7725,17500.0
2013-06-28 14:05:00,38.11,38.22,38.11,38.2,38000.0,37.7725,37.8815,37.7725,37.8617,38000.0
2013-06-28 14:10:00,38.21,38.24,38.16,38.17,55500.0,37.8716,37.9014,37.8221,37.832,55500.0
2013-06-28 14:15:00,38.18,38.18,38.15,38.15,16800.0,37.8419,37.8419,37.8122,37.8122,16800.0
2013-06-28 14:20:00,38.15,38.15,38.09,38.1,17700.0,37.8122,37.8122,37.7527,37.7626,17700.0
2013-06-28 14:25:00,38.11,38.14,38.09,38.09,24000.0,37.7725,37.8022,37.7527,37.7527,24000.0
2013-06-28 14:30:00,38.1,38.12,38.07,38.08,19500.0,37.7626,37.7824,37.7329,37.7428,19500.0
2013-06-28 14:35:00,38.08,38.09,38.05,38.06,20300.0,37.7428,37.7527,37.713,37.723,20300.0
2013-06-28 14:40:00,38.07,38.07,37.99,38.01,35800.0,37.7329,37.7329,37.6536,37.6734,35800.0
2013-06-28 14:45:00,38.01,38.04,37.99,37.99,19700.0,37.6734,37.7031,37.6536,37.6536,19700.0
2013-06-28 14:50:00,37.98,38.01,37.98,37.98,18700.0,37.6437,37.6734,37.6437,37.6437,18700.0
2013-06-28 14:55:00,37.99,37.99,37.94,37.99,50700.0,37.6536,37.6536,37.604,37.6536,50700.0
2013-06-28 15:00:00,37.98,37.99,37.93,37.93,35100.0,37.6437,37.6536,37.5941,37.5941,35100.0
2013-06-28 15:05:00,37.93,37.95,37.9,37.92,30500.0,37.5941,37.6139,37.5644,37.5842,30500.0
2013-06-28 15:10:00,37.92,37.96,37.89,37.95,35500.0,37.5842,37.6238,37.5545,37.6139,35500.0
2013-06-28 15:15:00,37.95,37.98,37.95,37.97,27200.0,37.6139,37.6437,37.6139,37.6337,27200.0
2013-06-28 15:20:00,37.98,38.02,37.97,38.01,26400.0,37.6437,37.6833,37.6337,37.6734,26400.0
2013-06-28 15:25:00,38.02,38.06,38.01,38.05,30400.0,37.6833,37.723,37.6734,37.713,30400.0
2013-06-28 15:30:00,38.07,38.2,38.07,38.19,74100.0,37.7329,37.8617,37.7329,37.8518,74100.0
2013-06-28 15:35:00,38.2,38.28,38.19,38.27,64700.0,37.8617,37.941,37.8518,37.9311,64700.0
2013-06-28 15:40:00,38.27,38.36,38.27,38.35,165600.0,37.9311,38.0203,37.9311,38.0104,165600.0
2013-06-28 15:45:00,38.35,38.41,38.29,38.3,290900.0,38.0104,38.0699,37.9509,37.9608,290900.0
2013-06-28 15:50:00,38.3,38.41,38.28,38.4,282900.0,37.9608,38.0699,37.941,38.0599,282900.0
2013-06-28 15:55:00,38.4,38.41,38.18,38.19,598200.0,38.0599,38.0699,37.8419,37.8518,598200.0
2013-07-01 09:30:00,38.56,38.61,38.45,38.49,106000.0,38.2185,38.2681,38.1095,38.1491,106000.0
2013-07-01 09:35:00,38.51,38.6,38.47,38.49,58300.0,38.169,38.2582,38.1293,38.1491,58300.0
2013-07-01 09:40:00,38.5,38.53,38.46,38.53,50800.0,38.1591,38.1888,38.1194,38.1888,50800.0
2013-07-01 09:45:00,38.53,38.6,38.47,38.58,65000.0,38.1888,38.2582,38.1293,38.2383,65000.0
2013-07-01 09:50:00,38.58,38.6,38.55,38.58,44200.0,38.2383,38.2582,38.2086,38.2383,44200.0
2013-07-01 09:55:00,38.59,38.65,38.55,38.57,66200.0,38.2483,38.3077,38.2086,38.2284,66200.0
2013-07-01 10:00:00,38.56,38.72,38.55,38.57,117400.0,38.2185,38.3771,38.2086,38.2284,117400.0
2013-07-01 10:05:00,38.58,38.63,38.53,38.53,32900.0,38.2383,38.2879,38.1888,38.1888,32900.0
2013-07-01 10:10:00,38.54,38.57,38.53,38.56,32400.0,38.1987,38.2284,38.1888,38.2185,32400.0
2013-07-01 10:15:00,38.57,38.6,38.55,38.58,43700.0,38.2284,38.2582,38.2086,38.2383,43700.0
2013-07-01 10:20:00,38.58,38.67,38.57,38.59,62100.0,38.2383,38.3275,38.2284,38.2483,62100.0
2013-07-01 10:25:00,38.6,38.64,38.59,38.6,41600.0,38.2582,38.2978,38.2483,38.2582,41600.0
2013-07-01 10:30:00,38.61,38.64,38.6,38.62,26400.0,38.2681,38.2978,38.2582,38.278,26400.0
2013-07-01 10:35:00,38.61,38.61,38.51,38.52,28500.0,38.2681,38.2681,38.169,38.1789,28500.0
2013-07-01 10:40:00,38.52,38.54,38.47,38.47,30200.0,38.1789,38.1987,38.1293,38.1293,30200.0
2013-07-01 10:45:00,38.47,38.47,38.37,38.42,53300.0,38.1293,38.1293,38.0302,38.0798,53300.0
2013-07-01 10:50:00,38.42,38.51,38.42,38.51,25800.0,38.0798,38.169,38.0798,38.169,25800.0
2013-07-01 10:55:00,38.51,38.59,38.5,38.53,44000.0,38.169,38.2483,38.1591,38.1888,44000.0
2013-07-01 11:00:00,38.52,38.52,38.47,38.48,43900.0,38.1789,38.1789,38.1293,38.1392,43900.0
2013-07-01 11:05:00,38.48,38.48,38.45,38.46,38400.0,38.1392,38.1392,38.1095,38.1194,38400.0
2013-07-01 11:10:00,38.46,38.46,38.39,38.39,16600.0,38.1194,38.1194,38.05,38.05,16600.0
2013-07-01 11:15:00,38.39,38.49,38.38,38.48,17200.0,38.05,38.1491,38.0401,38.1392,17200.0
2013-07-01 11:20:00,38.49,38.5,38.45,38.5,10700.0,38.1491,38.1591,38.1095,38.1591,10700.0
2013-07-01 11:25:00,38.5,38.54,38.5,38.54,34800.0,38.1591,38.1987,38.1591,38.1987,34800.0
2013-07-01 11:30:00,38.54,38.54,38.49,38.5,61900.0,38.1987,38.1987,38.1491,38.1591,61900.0
2013-07-01 11:35:00,38.5,38.5,38.4,38.41,15600.0,38.1591,38.1591,38.0599,38.0699,15600.0
2013-07-01 11:40:00,38.4,38.4,38.34,38.35,34200.0,38.0599,38.0599,38.0005,38.0104,34200.0
2013-07-01 11:45:00,38.36,38.4,38.36,38.4,17500.0,38.0203,38.0599,38.0203,38.0599,17500.0
2013-07-01 11:50:00,38.4,38.45,38.39,38.4,28700.0,38.0599,38.1095,38.05,38.0599,28700.0
2013-07-01 11:55:00,38.4,38.47,38.39,38.46,14900.0,38.0599,38.1293,38.05,38.1194,14900.0
2013-07-01 12:00:00,38.46,38.48,38.45,38.48,24700.0,38.1194,38.1392,38.1095,38.1392,24700.0
2013-07-01 12:05:00,38.48,38.5,38.47,38.49,14900.0,38.1392,38.1591,38.1293,38.1491,14900.0
2013-07-01 12:10:00,38.49,38.51,38.41,38.41,23200.0,38.1491,38.169,38.0699,38.0699,23200.0
2013-07-01 12:15:00,38.41,38.45,38.36,38.36,14300.0,38.0699,38.1095,38.0203,38.0203,14300.0
2013-07-01 12:20:00,38.35,38.35,38.25,38.25,31400.0,38.0104,38.0104,37.9113,37.9113,31400.0
2013-07-01 12:25:00,38.24,38.27,38.2,38.21,35200.0,37.9014,37.9311,37.8617,37.8716,35200.0
2013-07-01 12:30:00,38.2,38.24,38.19,38.23,37800.0,37.8617,37.9014,37.8518,37.8914,37800.0
2013-07-01 12:35:00,38.23,38.31,38.22,38.22,37900.0,37.8914,37.9707,37.8815,37.8815,37900.0
2013-07-01 12:40:00,38.22,38.26,38.21,38.22,85500.0,37.8815,37.9212,37.8716,37.8815,85500.0
2013-07-01 12:45:00,38.22,38.26,38.21,38.26,25200.0,37.8815,37.9212,37.8716,37.9212,25200.0
2013-07-01 12:50:00,38.25,38.26,38.13,38.14,112000.0,37.9113,37.9212,37.7923,37.8022,112000.0
2013-07-01 12:55:00,38.14,38.24,38.1,38.23,40800.0,37.8022,37.9014,37.7626,37.8914,40800.0
2013-07-01 13:00:00,38.23,38.27,38.19,38.27,41900.0,37.8914,37.9311,37.8518,37.9311,41900.0
2013-07-01 13:05:00,38.26,38.27,38.23,38.23,12900.0,37.9212,37.9311,37.8914,37.8914,12900.0
2013-07-01 13:10:00,38.24,38.24,38.18,38.18,35800.0,37.9014,37.9014,37.8419,37.8419,35800.0
2013-07-01 13:15:00,38.18,38.22,38.16,38.16,35500.0,37.8419,37.8815,37.8221,37.8221,35500.0
2013-07-01 13:20:00,38.16,38.16,38.11,38.16,35100.0,37.8221,37.8221,37.7725,37.8221,35100.0
2013-07-01 13:25:00,38.16,38.2,38.15,38.17,61900.0,37.8221,37.8617,37.8122,37.832,61900.0
2013-07-01 13:30:00,38.17,38.17,38.12,38.12,25100.0,37.832,37.832,37.7824,37.7824,25100.0
2013-07-01 13:35:00,38.12,38.13,38.09,38.1,47400.0,37.7824,37.7923,37.7527,37.7626,47400.0
2013-07-01 13:40:00,38.11,38.11,38.06,38.06,24000.0,37.7725,37.7725,37.723,37.723,24000.0
2013-07-01 13:45:00,38.06,38.11,38.05,38.09,38200.0,37.723,37.7725,37.713,37.7527,38200.0
2013-07-01 13:50:00,38.09,38.18,38.06,38.16,51200.0,37.7527,37.8419,37.723,37.8221,51200.0
2013-07-01 13:55:00,38.16,38.2,38.15,38.16,55100.0,37.8221,37.8617,37.8122,37.8221,55100.0
2013-07-01 14:00:00,38.15,38.18,38.13,38.14,27300.0,37.8122,37.8419,37.7923,37.8022,27300.0
2013-07-01 14:05:00,38.14,38.15,38.06,38.07,37600.0,37.8022,37.8122,37.723,37.7329,37600.0
2013-07-01 14:10:00,38.07,38.09,37.95,37.95,87200.0,37.7329,37.7527,37.6139,37.6139,87200.0
2013-07-01 14:15:00,37.95,38.0,37.95,37.98,91600.0,37.6139,37.6635,37.6139,37.6437,91600.0
2013-07-01 14:20:00,37.97,37.97,37.91,37.95,64600.0,37.6337,37.6337,37.5743,37.6139,64600.0
2013-07-01 14:25:00,37.95,37.97,37.93,37.96,22900.0,37.6139,37.6337,37.5941,37.6238,22900.0
2013-07-01 14:30:00,37.97,37.97,37.93,37.93,54500.0,37.6337,37.6337,37.5941,37.5941,54500.0
2013-07-01 14:35:00,37.93,37.97,37.92,37.95,34800.0,37.5941,37.6337,37.5842,37.6139,34800.0
2013-07-01 14:40:00,37.96,38.01,37.95,38.01,27700.0,37.6238,37.6734,37.6139,37.6734,27700.0
2013-07-01 14:45:00,38.01,38.04,37.98,37.99,28500.0,37.6734,37.7031,37.6437,37.6536,28500.0
2013-07-01 14:50:00,37.98,38.02,37.97,38.01,23000.0,37.6437,37.6833,37.6337,37.6734,23000.0
2013-07-01 14:55:00,38.02,38.05,38.0,38.03,29900.0,37.6833,37.713,37.6635,37.6932,29900.0
2013-07-01 15:00:00,38.03,38.05,38.02,38.04,17200.0,37.6932,37.713,37.6833,37.7031,17200.0
2013-07-01 15:05:00,38.05,38.05,37.97,37.98,63600.0,37.713,37.713,37.6337,37.6437,63600.0
2013-07-01 15:10:00,37.98,38.03,37.95,38.01,39000.0,37.6437,37.6932,37.6139,37.6734,39000.0
2013-07-01 15:15:00,38.02,38.02,37.97,37.98,19500.0,37.6833,37.6833,37.6337,37.6437,19500.0
2013-07-01 15:20:00,37.98,38.0,37.95,37.97,23800.0,37.6437,37.6635,37.6139,37.6337,23800.0
2013-07-01 15:25:00,37.98,37.99,37.93,37.93,26100.0,37.6437,37.6536,37.5941,37.5941,26100.0
2013-07-01 15:30:00,37.94,37.94,37.84,37.84,58200.0,37.604,37.604,37.5049,37.5049,58200.0
2013-07-01 15:35:00,37.85,37.86,37.8,37.81,66500.0,37.5148,37.5247,37.4653,37.4752,66500.0
2013-07-01 15:40:00,37.81,37.83,37.76,37.8,72300.0,37.4752,37.495,37.4256,37.4653,72300.0
2013-07-01 15:45:00,37.82,37.86,37.79,37.79,63200.0,37.4851,37.5247,37.4553,37.4553,63200.0
2013-07-01 15:50:00,37.79,37.8,37.76,37.79,95100.0,37.4553,37.4653,37.4256,37.4553,95100.0
2013-07-01 15:55:00,37.79,37.87,37.79,37.8,181700.0,37.4553,37.5346,37.4553,37.4653,181700.0
2013-07-02 09:30:00,37.74,37.95,37.74,37.95,74000.0,37.4058,37.6139,37.4058,37.6139,74000.0
2013-07-02 09:35:00,37.95,38.09,37.9,37.99,42800.0,37.6139,37.7527,37.5644,37.6536,42800.0
2013-07-02 09:40:00,37.98,38.12,37.93,38.01,35400.0,37.6437,37.7824,37.5941,37.6734,35400.0
2013-07-02 09:45:00,38.01,38.12,38.0,38.03,35800.0,37.6734,37.7824,37.6635,37.6932,35800.0
2013-07-02 09:50:00,38.03,38.07,38.02,38.03,21100.0,37.6932,37.7329,37.6833,37.6932,21100.0
2013-07-02 09:55:00,38.02,38.06,37.97,38.01,47200.0,37.6833,37.723,37.6337,37.6734,47200.0
2013-07-02 10:00:00,38.01,38.03,37.9,38.0,48400.0,37.6734,37.6932,37.5644,37.6635,48400.0
2013-07-02 10:05:00,38.0,38.1,37.98,38.03,38900.0,37.6635,37.7626,37.6437,37.6932,38900.0
2013-07-02 10:10:00,38.02,38.12,37.99,38.1,68600.0,37.6833,37.7824,37.6536,37.7626,68600.0
2013-07-02 10:15:00,38.11,38.21,38.09,38.19,24700.0,37.7725,37.8716,37.7527,37.8518,24700.0
2013-07-02 10:20:00,38.2,38.33,38.19,38.32,54300.0,37.8617,37.9906,37.8518,37.9806,54300.0
2013-07-02 10:25:00,38.31,38.36,38.27,38.27,49400.0,37.9707,38.0203,37.9311,37.9311,49400.0
2013-07-02 10:30:00,38.27,38.27,38.14,38.2,27500.0,37.9311,37.9311,37.8022,37.8617,27500.0
2013-07-02 10:35:00,38.21,38.29,38.21,38.29,20900.0,37.8716,37.9509,37.8716,37.9509,20900.0
2013-07-02 10:40:00,38.28,38.36,38.25,38.33,40300.0,37.941,38.0203,37.9113,37.9906,40300.0
2013-07-02 10:45:00,38.33,38.33,38.21,38.24,28900.0,37.9906,37.9906,37.8716,37.9014,28900.0
2013-07-02 10:50:00,38.25,38.29,38.23,38.29,27700.0,37.9113,37.9509,37.8914,37.9509,27700.0
2013-07-02 10:55:00,38.29,38.35,38.27,38.32,34800.0,37.9509,38.0104,37.9311,37.9806,34800.0
2013-07-02 11:00:00,38.33,38.34,38.24,38.24,21500.0,37.9906,38.0005,37.9014,37.9014,21500.0
2013-07-02 11:05:00,38.24,38.3,38.23,38.28,35100.0,37.9014,37.9608,37.8914,37.941,35100.0
2013-07-02 11:10:00,38.28,38.29,38.23,38.28,32300.0,37.941,37.9509,37.8914,37.941,32300.0
2013-07-02 11:15:00,38.27,38.28,38.19,38.25,32900.0,37.9311,37.941,37.8518,37.9113,32900.0
2013-07-02 11:20:00,38.25,38.25,38.18,38.23,26600.0,37.9113,37.9113,37.8419,37.8914,26600.0
2013-07-02 11:25:00,38.23,38.23,38.14,38.23,27300.0,37.8914,37.8914,37.8022,37.8914,27300.0
2013-07-02 11:30:00,38.25,38.28,38.21,38.22,26300.0,37.9113,37.941,37.8716,37.8815,26300.0
2013-07-02 11:35:00,38.23,38.25,38.23,38.24,10200.0,37.8914,37.9113,37.8914,37.9014,10200.0
2013-07-02 11:40:00,38.24,38.28,38.24,38.28,13800.0,37.9014,37.941,37.9014,37.941,13800.0
2013-07-02 11:45:00,38.28,38.4,38.27,38.39,44500.0,37.941,38.0599,37.9311,38.05,44500.0
2013-07-02 11:50:00,38.38,38.4,38.37,38.39,27200.0,38.0401,38.0599,38.0302,38.05,27200.0
2013-07-02 11:55:00,38.38,38.39,38.31,38.31,24800.0,38.0401,38.05,37.9707,37.9707,24800.0
2013-07-02 12:00:00,38.31,38.31,38.27,38.27,18500.0,37.9707,37.9707,37.9311,37.9311,18500.0
2013-07-02 12:05:00,38.27,38.27,38.21,38.22,29000.0,37.9311,37.9311,37.8716,37.8815,29000.0
2013-07-02 12:10:00,38.22,38.22,38.18,38.19,32400.0,37.8815,37.8815,37.8419,37.8518,32400.0
2013-07-02 12:15:00,38.19,38.19,38.15,38.16,21200.0,37.8518,37.8518,37.8122,37.8221,21200.0
2013-07-02 12:20:00,38.15,38.16,38.08,38.08,32800.0,37.8122,37.8221,37.7428,37.7428,32800.0
2013-07-02 12:25:00,38.08,38.1,37.98,38.0,73400.0,37.7428,37.7626,37.6437,37.6635,73400.0
2013-07-02 12:30:00,37.99,38.06,37.99,38.04,28600.0,37.6536,37.723,37.6536,37.7031,28600.0
2013-07-02 12:35:00,38.03,38.09,38.01,38.08,52400.0,37.6932,37.7527,37.6734,37.7428,52400.0
2013-07-02 12:40:00,38.09,38.09,37.95,37.95,86000.0,37.7527,37.7527,37.6139,37.6139,86000.0
2013-07-02 12:45:00,37.96,38.08,37.96,38.08,30600.0,37.6238,37.7428,37.6238,37.7428,30600.0
2013-07-02 12:50:00,38.09,38.14,38.08,38.14,19600.0,37.7527,37.8022,37.7428,37.8022,19600.0
2013-07-02 12:55:00,38.14,38.15,38.1,38.13,26400.0,37.8022,37.8122,37.7626,37.7923,26400.0
2013-07-02 13:00:00,38.14,38.14,38.08,38.08,13400.0,37.8022,37.8022,37.7428,37.7428,13400.0
2013-07-02 13:05:00,38.09,38.1,38.05,38.06,17900.0,37.7527,37.7626,37.713,37.723,17900.0
2013-07-02 13:10:00,38.07,38.1,38.02,38.03,26600.0,37.7329,37.7626,37.6833,37.6932,26600.0
2013-07-02 13:15:00,38.03,38.05,38.0,38.03,35600.0,37.6932,37.713,37.6635,37.6932,35600.0
2013-07-02 13:20:00,38.02,38.06,38.02,38.06,21300.0,37.6833,37.723,37.6833,37.723,21300.0
2013-07-02 13:25:00,38.05,38.06,37.98,37.99,30700.0,37.713,37.723,37.6437,37.6536,30700.0
2013-07-02 13:30:00,37.98,37.99,37.95,37.96,26200.0,37.6437,37.6536,37.6139,37.6238,26200.0
2013-07-02 13:35:00,37.95,37.96,37.86,37.87,35900.0,37.6139,37.6238,37.5247,37.5346,35900.0
2013-07-02 13:40:00,37.86,37.87,37.78,37.84,34900.0,37.5247,37.5346,37.4454,37.5049,34900.0
2013-07-02 13:45:00,37.84,37.84,37.73,37.78,70100.0,37.5049,37.5049,37.3959,37.4454,70100.0
2013-07-02 13:50:00,37.78,37.88,37.76,37.88,57400.0,37.4454,37.5445,37.4256,37.5445,57400.0
2013-07-02 13:55:00,37.88,37.91,37.87,37.88,31200.0,37.5445,37.5743,37.5346,37.5445,31200.0
2013-07-02 14:00:00,37.89,37.91,37.84,37.89,75700.0,37.5545,37.5743,37.5049,37.5545,75700.0
2013-07-02 14:05:00,37.89,37.89,37.82,37.82,108400.0,37.5545,37.5545,37.4851,37.4851,108400.0
2013-07-02 14:10:00,37.83,37.83,37.75,37.76,64900.0,37.495,37.495,37.4157,37.4256,64900.0
2013-07-02 14:15:00,37.77,37.77,37.73,37.77,72100.0,37.4355,37.4355,37.3959,37.4355,72100.0
2013-07-02 14:20:00,37.78,37.84,37.77,37.81,71400.0,37.4454,37.5049,37.4355,37.4752,71400.0
2013-07-02 14:25:00,37.8,37.86,37.77,37.81,104400.0,37.4653,37.5247,37.4355,37.4752,104400.0
2013-07-02 14:30:00,37.81,37.9,37.8,37.9,43700.0,37.4752,37.5644,37.4653,37.5644,43700.0
2013-07-02 14:35:00,37.9,37.9,37.81,37.81,56800.0,37.5644,37.5644,37.4752,37.4752,56800.0
2013-07-02 14:40:00,37.82,37.9,37.82,37.89,67400.0,37.4851,37.5644,37.4851,37.5545,67400.0
2013-07-02 14:45:00,37.89,37.9,37.85,37.89,50900.0,37.5545,37.5644,37.5148,37.5545,50900.0
2013-07-02 14:50:00,37.9,37.99,37.88,37.99,101300.0,37.5644,37.6536,37.5445,37.6536,101300.0
2013-07-02 14:55:00,38.0,38.01,37.94,37.95,59200.0,37.6635,37.6734,37.604,37.6139,59200.0
2013-07-02 15:00:00,37.96,37.98,37.91,37.98,43800.0,37.6238,37.6437,37.5743,37.6437,43800.0
2013-07-02 15:05:00,37.98,38.0,37.97,37.98,97200.0,37.6437,37.6635,37.6337,37.6437,97200.0
2013-07-02 15:10:00,37.98,38.08,37.98,38.08,66900.0,37.6437,37.7428,37.6437,37.7428,66900.0
2013-07-02 15:15:00,38.08,38.09,38.03,38.09,74900.0,37.7428,37.7527,37.6932,37.7527,74900.0
2013-07-02 15:20:00,38.09,38.1,38.04,38.04,60700.0,37.7527,37.7626,37.7031,37.7031,60700.0
2013-07-02 15:25:00,38.03,38.1,37.99,38.07,53300.0,37.6932,37.7626,37.6536,37.7329,53300.0
2013-07-02 15:30:00,38.07,38.08,38.02,38.05,81300.0,37.7329,37.7428,37.6833,37.713,81300.0
2013-07-02 15:35:00,38.06,38.1,38.04,38.09,68900.0,37.723,37.7626,37.7031,37.7527,68900.0
2013-07-02 15:40:00,38.1,38.1,38.08,38.09,44600.0,37.7626,37.7626,37.7428,37.7527,44600.0
2013-07-02 15:45:00,38.09,38.15,38.09,38.13,100500.0,37.7527,37.8122,37.7527,37.7923,100500.0
2013-07-02 15:50:00,38.13,38.16,38.12,38.15,97800.0,37.7923,37.8221,37.7824,37.8122,97800.0
2013-07-02 15:55:00,38.15,38.2,38.13,38.16,169300.0,37.8122,37.8617,37.7923,37.8221,169300.0
2013-07-03 09:30:00,37.89,37.99,37.78,37.97,83100.0,37.5545,37.6536,37.4454,37.6337,83100.0
2013-07-03 09:35:00,37.97,38.22,37.96,38.15,36000.0,37.6337,37.8815,37.6238,37.8122,36000.0
2013-07-03 09:40:00,38.11,38.25,38.11,38.2,24800.0,37.7725,37.9113,37.7725,37.8617,24800.0
2013-07-03 09:45:00,38.2,38.32,38.14,38.32,50200.0,37.8617,37.9806,37.8022,37.9806,50200.0
2013-07-03 09:50:00,38.34,38.4,38.31,38.39,55500.0,38.0005,38.0599,37.9707,38.05,55500.0
2013-07-03 09:55:00,38.4,38.5,38.39,38.44,43300.0,38.0599,38.1591,38.05,38.0996,43300.0
2013-07-03 10:00:00,38.43,38.44,38.23,38.23,43400.0,38.0897,38.0996,37.8914,37.8914,43400.0
2013-07-03 10:05:00,38.26,38.3,38.2,38.3,44400.0,37.9212,37.9608,37.8617,37.9608,44400.0
2013-07-03 10:10:00,38.29,38.31,38.22,38.31,23000.0,37.9509,37.9707,37.8815,37.9707,23000.0
2013-07-03 10:15:00,38.32,38.35,38.22,38.29,26100.0,37.9806,38.0104,37.8815,37.9509,26100.0
2013-07-03 10:20:00,38.28,38.36,38.26,38.31,27000.0,37.941,38.0203,37.9212,37.9707,27000.0
2013-07-03 10:25:00,38.33,38.39,38.31,38.34,20700.0,37.9906,38.05,37.9707,38.0005,20700.0
2013-07-03 10:30:00,38.35,38.37,38.32,38.36,21800.0,38.0104,38.0302,37.9806,38.0203,21800.0
2013-07-03 10:35:00,38.36,38.37,38.22,38.22,30600.0,38.0203,38.0302,37.8815,37.8815,30600.0
2013-07-03 10:40:00,38.22,38.3,38.21,38.28,16500.0,37.8815,37.9608,37.8716,37.941,16500.0
2013-07-03 10:45:00,38.29,38.3,38.22,38.3,17900.0,37.9509,37.9608,37.8815,37.9608,17900.0
2013-07-03 10:50:00,38.29,38.33,38.26,38.27,16500.0,37.9509,37.9906,37.9212,37.9311,16500.0
2013-07-03 10:55:00,38.28,38.3,38.25,38.3,11000.0,37.941,37.9608,37.9113,37.9608,11000.0
2013-07-03 11:00:00,38.3,38.36,38.3,38.34,14300.0,37.9608,38.0203,37.9608,38.0005,14300.0
2013-07-03 11:05:00,38.33,38.34,38.31,38.32,11600.0,37.9906,38.0005,37.9707,37.9806,11600.0
2013-07-03 11:10:00,38.31,38.39,38.31,38.38,12100.0,37.9707,38.05,37.9707,38.0401,12100.0
2013-07-03 11:15:00,38.39,38.45,38.38,38.43,16100.0,38.05,38.1095,38.0401,38.0897,16100.0
2013-07-03 11:20:00,38.44,38.47,38.41,38.42,33000.0,38.0996,38.1293,38.0699,38.0798,33000.0
2013-07-03 11:25:00,38.42,38.45,38.4,38.45,13100.0,38.0798,38.1095,38.0599,38.1095,13100.0
2013-07-03 11:30:00,38.45,38.48,38.44,38.45,25000.0,38.1095,38.1392,38.0996,38.1095,25000.0
2013-07-03 11:35:00,38.44,38.44,38.36,38.38,15000.0,38.0996,38.0996,38.0203,38.0401,15000.0
2013-07-03 11:40:00,38.38,38.47,38.36,38.46,42600.0,38.0401,38.1293,38.0203,38.1194,42600.0
2013-07-03 11:45:00,38.46,38.48,38.45,38.48,33700.0,38.1194,38.1392,38.1095,38.1392,33700.0
2013-07-03 11:50:00,38.48,38.5,38.45,38.48,43000.0,38.1392,38.1591,38.1095,38.1392,43000.0
2013-07-03 11:55:00,38.48,38.6,38.46,38.58,48300.0,38.1392,38.2582,38.1194,38.2383,48300.0
2013-07-03 12:00:00,38.58,38.63,38.58,38.63,30700.0,38.2383,38.2879,38.2383,38.2879,30700.0
2013-07-03 12:05:00,38.62,38.62,38.56,38.6,60500.0,38.278,38.278,38.2185,38.2582,60500.0
2013-07-03 12:10:00,38.6,38.63,38.58,38.59,46300.0,38.2582,38.2879,38.2383,38.2483,46300.0
2013-07-03 12:15:00,38.6,38.69,38.59,38.69,59200.0,38.2582,38.3474,38.2483,38.3474,59200.0
2013-07-03 12:20:00,38.69,38.7,38.66,38.7,48800.0,38.3474,38.3573,38.3176,38.3573,48800.0
2013-07-03 12:25:00,38.7,38.7,38.66,38.66,28700.0,38.3573,38.3573,38.3176,38.3176,28700.0
2013-07-03 12:30:00,38.66,38.74,38.66,38.7,91300.0,38.3176,38.3969,38.3176,38.3573,91300.0
2013-07-03 12:35:00,38.7,38.7,38.59,38.61,44800.0,38.3573,38.3573,38.2483,38.2681,44800.0
2013-07-03 12:40:00,38.6,38.61,38.51,38.54,55800.0,38.2582,38.2681,38.169,38.1987,55800.0
2013-07-03 12:45:00,38.54,38.7,38.49,38.62,169100.0,38.1987,38.3573,38.1491,38.278,169100.0
2013-07-03 12:50:00,38.63,38.66,38.54,38.6,70900.0,38.2879,38.3176,38.1987,38.2582,70900.0
2013-07-03 12:55:00,38.59,38.6,38.48,38.55,272500.0,38.2483,38.2582,38.1392,38.2086,272500.0
2013-07-05 09:30:00,38.96,39.07,38.82,38.89,196900.0,38.615,38.724,38.4762,38.5456,196900.0
2013-07-05 09:35:00,38.88,38.9,38.7,38.82,63800.0,38.5357,38.5555,38.3573,38.4762,63800.0
2013-07-05 09:40:00,38.78,38.89,38.75,38.85,34700.0,38.4366,38.5456,38.4068,38.506,34700.0
2013-07-05 09:45:00,38.86,38.99,38.84,38.95,25300.0,38.5159,38.6447,38.496,38.6051,25300.0
2013-07-05 09:50:00,38.96,38.96,38.67,38.71,32200.0,38.615,38.615,38.3275,38.3672,32200.0
2013-07-05 09:55:00,38.7,38.73,38.57,38.61,39900.0,38.3573,38.387,38.2284,38.2681,39900.0
2013-07-05 10:00:00,38.62,38.71,38.6,38.69,29300.0,38.278,38.3672,38.2582,38.3474,29300.0
2013-07-05 10:05:00,38.69,38.76,38.6,38.71,54200.0,38.3474,38.4168,38.2582,38.3672,54200.0
2013-07-05 10:10:00,38.66,38.66,38.52,38.56,52700.0,38.3176,38.3176,38.1789,38.2185,52700.0
2013-07-05 10:15:00,38.56,38.56,38.41,38.47,32200.0,38.2185,38.2185,38.0699,38.1293,32200.0
2013-07-05 10:20:00,38.46,38.49,38.38,38.41,30900.0,38.1194,38.1491,38.0401,38.0699,30900.0
2013-07-05 10:25:00,38.41,38.53,38.41,38.53,15100.0,38.0699,38.1888,38.0699,38.1888,15100.0
2013-07-05 10:30:00,38.54,38.67,38.49,38.67,19700.0,38.1987,38.3275,38.1491,38.3275,19700.0
2013-07-05 10:35:00,38.67,38.7,38.6,38.63,11400.0,38.3275,38.3573,38.2582,38.2879,11400.0
2013-07-05 10:40:00,38.65,38.69,38.56,38.61,50900.0,38.3077,38.3474,38.2185,38.2681,50900.0
2013-07-05 10:45:00,38.6,38.66,38.57,38.62,8500.0,38.2582,38.3176,38.2284,38.278,8500.0
2013-07-05 10:50:00,38.62,38.66,38.6,38.66,10800.0,38.278,38.3176,38.2582,38.3176,10800.0
2013-07-05 10:55:00,38.65,38.78,38.62,38.74,33500.0,38.3077,38.4366,38.278,38.3969,33500.0
2013-07-05 11:00:00,38.73,38.76,38.7,38.73,29900.0,38.387,38.4168,38.3573,38.387,29900.0
2013-07-05 11:05:00,38.73,38.73,38.66,38.7,19400.0,38.387,38.387,38.3176,38.3573,19400.0
2013-07-05 11:10:00,38.71,38.73,38.61,38.64,24800.0,38.3672,38.387,38.2681,38.2978,24800.0
2013-07-05 11:15:00,38.64,38.64,38.54,38.57,23700.0,38.2978,38.2978,38.1987,38.2284,23700.0
2013-07-05 11:20:00,38.58,38.6,38.54,38.56,11300.0,38.2383,38.2582,38.1987,38.2185,11300.0
2013-07-05 11:25:00,38.58,38.61,38.46,38.48,51200.0,38.2383,38.2681,38.1194,38.1392,51200.0
2013-07-05 11:30:00,38.49,38.49,38.33,38.34,128600.0,38.1491,38.1491,37.9906,38.0005,128600.0
2013-07-05 11:35:00,38.35,38.52,38.35,38.49,27400.0,38.0104,38.1789,38.0104,38.1491,27400.0
2013-07-05 11:40:00,38.5,38.55,38.47,38.48,16500.0,38.1591,38.2086,38.1293,38.1392,16500.0
2013-07-05 11:45:00,38.48,38.57,38.43,38.57,13600.0,38.1392,38.2284,38.0897,38.2284,13600.0
2013-07-05 11:50:00,38.57,38.59,38.47,38.47,22800.0,38.2284,38.2483,38.1293,38.1293,22800.0
2013-07-05 11:55:00,38.48,38.65,38.48,38.61,32000.0,38.1392,38.3077,38.1392,38.2681,32000.0
2013-07-05 12:00:00,38.62,38.68,38.58,38.65,30200.0,38.278,38.3375,38.2383,38.3077,30200.0
2013-07-05 12:05:00,38.66,38.66,38.57,38.59,34500.0,38.3176,38.3176,38.2284,38.2483,34500.0
2013-07-05 12:10:00,38.59,38.68,38.57,38.62,30100.0,38.2483,38.3375,38.2284,38.278,30100.0
2013-07-05 12:15:00,38.61,38.65,38.58,38.62,21600.0,38.2681,38.3077,38.2383,38.278,21600.0
2013-07-05 12:20:00,38.62,38.66,38.48,38.53,57100.0,38.278,38.3176,38.1392,38.1888,57100.0
2013-07-05 12:25:00,38.55,38.56,38.45,38.53,46600.0,38.2086,38.2185,38.1095,38.1888,46600.0
2013-07-05 12:30:00,38.54,38.57,38.5,38.57,13500.0,38.1987,38.2284,38.1591,38.2284,13500.0
2013-07-05 12:35:00,38.57,38.6,38.55,38.55,10400.0,38.2284,38.2582,38.2086,38.2086,10400.0
2013-07-05 12:40:00,38.56,38.57,38.51,38.56,14300.0,38.2185,38.2284,38.169,38.2185,14300.0
2013-07-05 12:45:00,38.55,38.57,38.52,38.57,11300.0,38.2086,38.2284,38.1789,38.2284,11300.0
2013-07-05 12:50:00,38.57,38.58,38.5,38.52,22800.0,38.2284,38.2383,38.1591,38.1789,22800.0
2013-07-05 12:55:00,38.53,38.57,38.52,38.54,30300.0,38.1888,38.2284,38.1789,38.1987,30300.0
2013-07-05 13:00:00,38.56,38.56,38.47,38.48,23800.0,38.2185,38.2185,38.1293,38.1392,23800.0
2013-07-05 13:05:00,38.46,38.5,38.44,38.49,14400.0,38.1194,38.1591,38.0996,38.1491,14400.0
2013-07-05 13:10:00,38.49,38.56,38.48,38.56,15800.0,38.1491,38.2185,38.1392,38.2185,15800.0
2013-07-05 13:15:00,38.57,38.59,38.54,38.58,9700.0,38.2284,38.2483,38.1987,38.2383,9700.0
2013-07-05 13:20:00,38.57,38.58,38.53,38.57,6800.0,38.2284,38.2383,38.1888,38.2284,6800.0
2013-07-05 13:25:00,38.57,38.57,38.53,38.55,11500.0,38.2284,38.2284,38.1888,38.2086,11500.0
2013-07-05 13:30:00,38.54,38.59,38.52,38.58,9100.0,38.1987,38.2483,38.1789,38.2383,9100.0
2013-07-05 13:35:00,38.57,38.66,38.57,38.64,26100.0,38.2284,38.3176,38.2284,38.2978,26100.0
2013-07-05 13:40:00,38.63,38.67,38.6,38.64,9800.0,38.2879,38.3275,38.2582,38.2978,9800.0
2013-07-05 13:45:00,38.64,38.66,38.62,38.66,13300.0,38.2978,38.3176,38.278,38.3176,13300.0
2013-07-05 13:50:00,38.65,38.7,38.65,38.7,13300.0,38.3077,38.3573,38.3077,38.3573,13300.0
2013-07-05 13:55:00,38.72,38.75,38.72,38.74,12600.0,38.3771,38.4068,38.3771,38.3969,12600.0
2013-07-05 14:00:00,38.74,38.8,38.74,38.79,27000.0,38.3969,38.4564,38.3969,38.4465,27000.0
2013-07-05 14:05:00,38.8,38.81,38.77,38.81,19900.0,38.4564,38.4663,38.4267,38.4663,19900.0
2013-07-05 14:10:00,38.83,38.84,38.8,38.84,23200.0,38.4861,38.496,38.4564,38.496,23200.0
2013-07-05 14:15:00,38.84,38.84,38.77,38.79,18400.0,38.496,38.496,38.4267,38.4465,18400.0
2013-07-05 14:20:00,38.79,38.82,38.78,38.79,19300.0,38.4465,38.4762,38.4366,38.4465,19300.0
2013-07-05 14:25:00,38.79,38.82,38.77,38.81,11400.0,38.4465,38.4762,38.4267,38.4663,11400.0
2013-07-05 14:30:00,38.8,38.84,38.78,38.82,20700.0,38.4564,38.496,38.4366,38.4762,20700.0
2013-07-05 14:35:00,38.82,38.85,38.81,38.84,11500.0,38.4762,38.506,38.4663,38.496,11500.0
2013-07-05 14:40:00,38.85,38.86,38.8,38.8,20300.0,38.506,38.5159,38.4564,38.4564,20300.0
2013-07-05 14:45:00,38.8,38.8,38.72,38.74,22200.0,38.4564,38.4564,38.3771,38.3969,22200.0
2013-07-05 14:50:00,38.74,38.82,38.74,38.81,17700.0,38.3969,38.4762,38.3969,38.4663,17700.0
2013-07-05 14:55:00,38.8,38.83,38.79,38.81,15200.0,38.4564,38.4861,38.4465,38.4663,15200.0
2013-07-05 15:00:00,38.82,38.83,38.8,38.82,14200.0,38.4762,38.4861,38.4564,38.4762,14200.0
2013-07-05 15:05:00,38.81,38.83,38.8,38.82,10400.0,38.4663,38.4861,38.4564,38.4762,10400.0
2013-07-05 15:10:00,38.83,38.83,38.79,38.79,15600.0,38.4861,38.4861,38.4465,38.4465,15600.0
2013-07-05 15:15:00,38.8,38.85,38.79,38.8,55600.0,38.4564,38.506,38.4465,38.4564,55600.0
2013-07-05 15:20:00,38.8,38.8,38.75,38.75,17400.0,38.4564,38.4564,38.4068,38.4068,17400.0
2013-07-05 15:25:00,38.75,38.76,38.72,38.76,18400.0,38.4068,38.4168,38.3771,38.4168,18400.0
2013-07-05 15:30:00,38.76,38.82,38.76,38.82,22900.0,38.4168,38.4762,38.4168,38.4762,22900.0
2013-07-05 15:35:00,38.83,38.84,38.81,38.83,39600.0,38.4861,38.496,38.4663,38.4861,39600.0
2013-07-05 15:40:00,38.83,38.91,38.83,38.91,157400.0,38.4861,38.5654,38.4861,38.5654,157400.0
2013-07-05 15:45:00,38.91,38.91,38.87,38.88,75100.0,38.5654,38.5654,38.5258,38.5357,75100.0
2013-07-05 15:50:00,38.88,38.97,38.87,38.96,167600.0,38.5357,38.6249,38.5258,38.615,167600.0
2013-07-05 15:55:00,38.96,38.96,38.94,38.95,128400.0,38.615,38.615,38.5952,38.6051,128400.0
2013-07-08 09:30:00,39.06,39.26,38.98,39.07,139300.0,38.7141,38.9123,38.6348,38.724,139300.0
2013-07-08 09:35:00,39.07,39.19,38.89,39.13,46600.0,38.724,38.8429,38.5456,38.7835,46600.0
2013-07-08 09:40:00,39.12,39.13,38.96,39.06,45200.0,38.7736,38.7835,38.615,38.7141,45200.0
2013-07-08 09:45:00,39.08,39.31,39.08,39.29,59100.0,38.7339,38.9619,38.7339,38.9421,59100.0
2013-07-08 09:50:00,39.3,39.36,39.28,39.29,56500.0,38.952,39.0114,38.9321,38.9421,56500.0
2013-07-08 09:55:00,39.29,39.29,39.15,39.19,62100.0,38.9421,38.9421,38.8033,38.8429,62100.0
2013-07-08 10:00:00,39.2,39.3,39.19,39.22,90800.0,38.8529,38.952,38.8429,38.8727,90800.0
2013-07-08 10:05:00,39.23,39.3,39.22,39.28,62600.0,38.8826,38.952,38.8727,38.9321,62600.0
2013-07-08 10:10:00,39.29,39.3,39.12,39.14,49400.0,38.9421,38.952,38.7736,38.7934,49400.0
2013-07-08 10:15:00,39.14,39.2,39.14,39.19,17800.0,38.7934,38.8529,38.7934,38.8429,17800.0
2013-07-08 10:20:00,39.2,39.21,39.09,39.15,30000.0,38.8529,38.8628,38.7438,38.8033,30000.0
2013-07-08 10:25:00,39.18,39.23,39.15,39.15,31800.0,38.833,38.8826,38.8033,38.8033,31800.0
2013-07-08 10:30:00,39.17,39.23,39.15,39.23,19600.0,38.8231,38.8826,38.8033,38.8826,19600.0
2013-07-08 10:35:00,39.22,39.28,39.2,39.26,22100.0,38.8727,38.9321,38.8529,38.9123,22100.0
2013-07-08 10:40:00,39.25,39.3,39.18,39.2,41000.0,38.9024,38.952,38.833,38.8529,41000.0
2013-07-08 10:45:00,39.21,39.21,39.13,39.18,18600.0,38.8628,38.8628,38.7835,38.833,18600.0
2013-07-08 10:50:00,39.17,39.19,39.04,39.05,49500.0,38.8231,38.8429,38.6943,38.7042,49500.0
2013-07-08 10:55:00,39.06,39.06,38.95,38.98,21600.0,38.7141,38.7141,38.6051,38.6348,21600.0
2013-07-08 11:00:00,38.99,39.08,38.98,39.08,30100.0,38.6447,38.7339,38.6348,38.7339,30100.0
2013-07-08 11:05:00,39.07,39.13,39.07,39.12,11600.0,38.724,38.7835,38.724,38.7736,11600.0
2013-07-08 11:10:00,39.13,39.14,39.02,39.05,36400.0,38.7835,38.7934,38.6744,38.7042,36400.0
2013-07-08 11:15:00,39.05,39.07,38.99,39.04,10100.0,38.7042,38.724,38.6447,38.6943,10100.0
2013-07-08 11:20:00,39.03,39.03,38.97,38.98,18100.0,38.6844,38.6844,38.6249,38.6348,18100.0
2013-07-08 11:25:00,38.97,38.98,38.91,38.95,18100.0,38.6249,38.6348,38.5654,38.6051,18100.0
2013-07-08 11:30:00,38.95,38.98,38.9,38.93,74300.0,38.6051,38.6348,38.5555,38.5852,74300.0
2013-07-08 11:35:00,38.93,38.95,38.87,38.88,49000.0,38.5852,38.6051,38.5258,38.5357,49000.0
2013-07-08 11:40:00,38.87,38.88,38.82,38.82,26000.0,38.5258,38.5357,38.4762,38.4762,26000.0
2013-07-08 11:45:00,38.83,38.85,38.79,38.84,19400.0,38.4861,38.506,38.4465,38.496,19400.0
2013-07-08 11:50:00,38.85,38.85,38.74,38.77,33500.0,38.506,38.506,38.3969,38.4267,33500.0
2013-07-08 11:55:00,38.76,38.79,38.74,38.79,30100.0,38.4168,38.4465,38.3969,38.4465,30100.0
2013-07-08 12:00:00,38.77,38.79,38.73,38.73,12600.0,38.4267,38.4465,38.387,38.387,12600.0
2013-07-08 12:05:00,38.73,38.73,38.66,38.66,30400.0,38.387,38.387,38.3176,38.3176,30400.0
2013-07-08 12:10:00,38.66,38.69,38.64,38.66,24600.0,38.3176,38.3474,38.2978,38.3176,24600.0
2013-07-08 12:15:00,38.67,38.72,38.65,38.72,27400.0,38.3275,38.3771,38.3077,38.3771,27400.0
2013-07-08 12:20:00,38.72,38.74,38.67,38.67,7900.0,38.3771,38.3969,38.3275,38.3275,7900.0
2013-07-08 12:25:00,38.68,38.68,38.55,38.55,40700.0,38.3375,38.3375,38.2086,38.2086,40700.0
2013-07-08 12:30:00,38.55,38.6,38.55,38.57,41500.0,38.2086,38.2582,38.2086,38.2284,41500.0
2013-07-08 12:35:00,38.57,38.65,38.56,38.6,24000.0,38.2284,38.3077,38.2185,38.2582,24000.0
2013-07-08 12:40:00,38.59,38.59,38.48,38.48,61300.0,38.2483,38.2483,38.1392,38.1392,61300.0
2013-07-08 12:45:00,38.49,38.52,38.48,38.52,26200.0,38.1491,38.1789,38.1392,38.1789,26200.0
2013-07-08 12:50:00,38.52,38.6,38.51,38.6,23200.0,38.1789,38.2582,38.169,38.2582,23200.0
2013-07-08 12:55:00,38.59,38.59,38.55,38.57,11700.0,38.2483,38.2483,38.2086,38.2284,11700.0
2013-07-08 13:00:00,38.57,38.58,38.49,38.5,34500.0,38.2284,38.2383,38.1491,38.1591,34500.0
2013-07-08 13:05:00,38.49,38.54,38.48,38.5,75900.0,38.1491,38.1987,38.1392,38.1591,75900.0
2013-07-08 13:10:00,38.5,38.56,38.5,38.56,10300.0,38.1591,38.2185,38.1591,38.2185,10300.0
2013-07-08 13:15:00,38.56,38.61,38.56,38.6,43000.0,38.2185,38.2681,38.2185,38.2582,43000.0
2013-07-08 13:20:00,38.63,38.64,38.59,38.62,24100.0,38.2879,38.2978,38.2483,38.278,24100.0
2013-07-08 13:25:00,38.62,38.64,38.61,38.62,7000.0,38.278,38.2978,38.2681,38.278,7000.0
2013-07-08 13:30:00,38.64,38.64,38.57,38.6,57100.0,38.2978,38.2978,38.2284,38.2582,57100.0
2013-07-08 13:35:00,38.61,38.64,38.59,38.6,38200.0,38.2681,38.2978,38.2483,38.2582,38200.0
2013-07-08 13:40:00,38.61,38.63,38.58,38.63,16000.0,38.2681,38.2879,38.2383,38.2879,16000.0
2013-07-08 13:45:00,38.63,38.66,38.61,38.64,25400.0,38.2879,38.3176,38.2681,38.2978,25400.0
2013-07-08 13:50:00,38.62,38.63,38.6,38.61,9600.0,38.278,38.2879,38.2582,38.2681,9600.0
2013-07-08 13:55:00,38.62,38.62,38.58,38.59,20000.0,38.278,38.278,38.2383,38.2483,20000.0
2013-07-08 14:00:00,38.59,38.61,38.54,38.54,54500.0,38.2483,38.2681,38.1987,38.1987,54500.0
2013-07-08 14:05:00,38.55,38.55,38.52,38.55,11900.0,38.2086,38.2086,38.1789,38.2086,11900.0
2013-07-08 14:10:00,38.54,38.55,38.51,38.53,41000.0,38.1987,38.2086,38.169,38.1888,41000.0
2013-07-08 14:15:00,38.53,38.54,38.5,38.51,13500.0,38.1888,38.1987,38.1591,38.169,13500.0
2013-07-08 14:20:00,38.5,38.54,38.5,38.53,19600.0,38.1591,38.1987,38.1591,38.1888,19600.0
2013-07-08 14:25:00,38.54,38.54,38.51,38.53,27900.0,38.1987,38.1987,38.169,38.1888,27900.0
2013-07-08 14:30:00,38.53,38.57,38.53,38.55,19700.0,38.1888,38.2284,38.1888,38.2086,19700.0
2013-07-08 14:35:00,38.55,38.55,38.54,38.55,30100.0,38.2086,38.2086,38.1987,38.2086,30100.0
2013-07-08 14:40:00,38.54,38.55,38.54,38.54,20900.0,38.1987,38.2086,38.1987,38.1987,20900.0
2013-07-08 14:45:00,38.55,38.55,38.51,38.52,47000.0,38.2086,38.2086,38.169,38.1789,47000.0
2013-07-08 14:50:00,38.52,38.59,38.52,38.59,29500.0,38.1789,38.2483,38.1789,38.2483,29500.0
2013-07-08 14:55:00,38.59,38.6,38.56,38.58,61800.0,38.2483,38.2582,38.2185,38.2383,61800.0
2013-07-08 15:00:00,38.58,38.59,38.55,38.57,35300.0,38.2383,38.2483,38.2086,38.2284,35300.0
2013-07-08 15:05:00,38.58,38.6,38.57,38.59,20900.0,38.2383,38.2582,38.2284,38.2483,20900.0
2013-07-08 15:10:00,38.59,38.6,38.51,38.53,76900.0,38.2483,38.2582,38.169,38.1888,76900.0
2013-07-08 15:15:00,38.53,38.56,38.5,38.51,35300.0,38.1888,38.2185,38.1591,38.169,35300.0
2013-07-08 15:20:00,38.51,38.51,38.48,38.49,67900.0,38.169,38.169,38.1392,38.1491,67900.0
2013-07-08 15:25:00,38.49,38.51,38.48,38.48,38500.0,38.1491,38.169,38.1392,38.1392,38500.0
2013-07-08 15:30:00,38.49,38.51,38.44,38.5,102600.0,38.1491,38.169,38.0996,38.1591,102600.0
2013-07-08 15:35:00,38.51,38.52,38.43,38.44,115000.0,38.169,38.1789,38.0897,38.0996,115000.0
2013-07-08 15:40:00,38.44,38.46,38.33,38.34,202700.0,38.0996,38.1194,37.9906,38.0005,202700.0
2013-07-08 15:45:00,38.34,38.41,38.33,38.4,161400.0,38.0005,38.0699,37.9906,38.0599,161400.0
2013-07-08 15:50:00,38.4,38.41,38.35,38.37,120500.0,38.0599,38.0699,38.0104,38.0302,120500.0
2013-07-08 15:55:00,38.38,38.45,38.38,38.42,220900.0,38.0401,38.1095,38.0401,38.0798,220900.0
2013-07-09 09:30:00,38.49,38.6,38.39,38.42,166000.0,38.1491,38.2582,38.05,38.0798,166000.0
2013-07-09 09:35:00,38.42,38.46,38.31,38.35,30900.0,38.0798,38.1194,37.9707,38.0104,30900.0
2013-07-09 09:40:00,38.35,38.41,38.3,38.4,47500.0,38.0104,38.0699,37.9608,38.0599,47500.0
2013-07-09 09:45:00,38.41,38.45,38.32,38.4,68300.0,38.0699,38.1095,37.9806,38.0599,68300.0
2013-07-09 09:50:00,38.4,38.41,38.23,38.25,62500.0,38.0599,38.0699,37.8914,37.9113,62500.0
2013-07-09 09:55:00,38.24,38.24,38.16,38.19,59800.0,37.9014,37.9014,37.8221,37.8518,59800.0
2013-07-09 10:00:00,38.19,38.19,38.12,38.14,87900.0,37.8518,37.8518,37.7824,37.8022,87900.0
2013-07-09 10:05:00,38.14,38.19,38.12,38.15,78900.0,37.8022,37.8518,37.7824,37.8122,78900.0
2013-07-09 10:10:00,38.16,38.18,38.1,38.1,70600.0,37.8221,37.8419,37.7626,37.7626,70600.0
2013-07-09 10:15:00,38.09,38.12,38.03,38.05,54300.0,37.7527,37.7824,37.6932,37.713,54300.0
2013-07-09 10:20:00,38.05,38.12,38.02,38.04,64000.0,37.713,37.7824,37.6833,37.7031,64000.0
2013-07-09 10:25:00,38.05,38.05,37.94,37.97,77700.0,37.713,37.713,37.604,37.6337,77700.0
2013-07-09 10:30:00,37.98,38.09,37.94,38.03,34500.0,37.6437,37.7527,37.604,37.6932,34500.0
2013-07-09 10:35:00,38.03,38.05,37.99,38.05,40600.0,37.6932,37.713,37.6536,37.713,40600.0
2013-07-09 10:40:00,38.05,38.09,38.02,38.08,18000.0,37.713,37.7527,37.6833,37.7428,18000.0
2013-07-09 10:45:00,38.09,38.13,38.07,38.12,35600.0,37.7527,37.7923,37.7329,37.7824,35600.0
2013-07-09 10:50:00,38.11,38.15,38.04,38.11,41700.0,37.7725,37.8122,37.7031,37.7725,41700.0
2013-07-09 10:55:00,38.12,38.14,38.1,38.11,32500.0,37.7824,37.8022,37.7626,37.7725,32500.0
2013-07-09 11:00:00,38.12,38.13,38.05,38.05,47300.0,37.7824,37.7923,37.713,37.713,47300.0
2013-07-09 11:05:00,38.05,38.11,38.04,38.1,44500.0,37.713,37.7725,37.7031,37.7626,44500.0
2013-07-09 11:10:00,38.1,38.15,38.05,38.14,25500.0,37.7626,37.8122,37.713,37.8022,25500.0
2013-07-09 11:15:00,38.15,38.16,38.04,38.07,49600.0,37.8122,37.8221,37.7031,37.7329,49600.0
2013-07-09 11:20:00,38.06,38.07,38.0,38.01,41200.0,37.723,37.7329,37.6635,37.6734,41200.0
2013-07-09 11:25:00,38.01,38.08,38.0,38.08,25700.0,37.6734,37.7428,37.6635,37.7428,25700.0
2013-07-09 11:30:00,38.07,38.12,38.05,38.07,48200.0,37.7329,37.7824,37.713,37.7329,48200.0
2013-07-09 11:35:00,38.07,38.15,38.07,38.14,105000.0,37.7329,37.8122,37.7329,37.8022,105000.0
2013-07-09 11:40:00,38.15,38.25,38.14,38.24,29400.0,37.8122,37.9113,37.8022,37.9014,29400.0
2013-07-09 11:45:00,38.25,38.35,38.25,38.35,36900.0,37.9113,38.0104,37.9113,38.0104,36900.0
2013-07-09 11:50:00,38.35,38.36,38.24,38.25,23100.0,38.0104,38.0203,37.9014,37.9113,23100.0
2013-07-09 11:55:00,38.26,38.3,38.24,38.28,18900.0,37.9212,37.9608,37.9014,37.941,18900.0
2013-07-09 12:00:00,38.29,38.29,38.24,38.28,15000.0,37.9509,37.9509,37.9014,37.941,15000.0
2013-07-09 12:05:00,38.26,38.31,38.26,38.3,20100.0,37.9212,37.9707,37.9212,37.9608,20100.0
2013-07-09 12:10:00,38.29,38.31,38.28,38.31,19200.0,37.9509,37.9707,37.941,37.9707,19200.0
2013-07-09 12:15:00,38.31,38.33,38.3,38.3,19700.0,37.9707,37.9906,37.9608,37.9608,19700.0
2013-07-09 12:20:00,38.31,38.39,38.31,38.37,20900.0,37.9707,38.05,37.9707,38.0302,20900.0
2013-07-09 12:25:00,38.38,38.41,38.37,38.4,36300.0,38.0401,38.0699,38.0302,38.0599,36300.0
2013-07-09 12:30:00,38.4,38.44,38.39,38.43,38300.0,38.0599,38.0996,38.05,38.0897,38300.0
2013-07-09 12:35:00,38.44,38.47,38.43,38.47,43000.0,38.0996,38.1293,38.0897,38.1293,43000.0
2013-07-09 12:40:00,38.47,38.53,38.46,38.53,117300.0,38.1293,38.1888,38.1194,38.1888,117300.0
2013-07-09 12:45:00,38.53,38.56,38.51,38.54,34700.0,38.1888,38.2185,38.169,38.1987,34700.0
2013-07-09 12:50:00,38.53,38.54,38.46,38.48,51000.0,38.1888,38.1987,38.1194,38.1392,51000.0
2013-07-09 12:55:00,38.49,38.49,38.42,38.45,27800.0,38.1491,38.1491,38.0798,38.1095,27800.0
2013-07-09 13:00:00,38.45,38.47,38.45,38.46,15500.0,38.1095,38.1293,38.1095,38.1194,15500.0
2013-07-09 13:05:00,38.47,38.5,38.46,38.48,13200.0,38.1293,38.1591,38.1194,38.1392,13200.0
2013-07-09 13:10:00,38.48,38.49,38.41,38.45,58500.0,38.1392,38.1491,38.0699,38.1095,58500.0
2013-07-09 13:15:00,38.45,38.49,38.44,38.45,16700.0,38.1095,38.1491,38.0996,38.1095,16700.0
2013-07-09 13:20:00,38.45,38.47,38.43,38.46,15700.0,38.1095,38.1293,38.0897,38.1194,15700.0
2013-07-09 13:25:00,38.46,38.47,38.41,38.41,13600.0,38.1194,38.1293,38.0699,38.0699,13600.0
2013-07-09 13:30:00,38.41,38.41,38.32,38.35,30900.0,38.0699,38.0699,37.9806,38.0104,30900.0
2013-07-09 13:35:00,38.34,38.36,38.33,38.33,13900.0,38.0005,38.0203,37.9906,37.9906,13900.0
2013-07-09 13:40:00,38.32,38.32,38.27,38.29,26900.0,37.9806,37.9806,37.9311,37.9509,26900.0
2013-07-09 13:45:00,38.29,38.36,38.28,38.34,18000.0,37.9509,38.0203,37.941,38.0005,18000.0
2013-07-09 13:50:00,38.34,38.37,38.34,38.37,9300.0,38.0005,38.0302,38.0005,38.0302,9300.0
2013-07-09 13:55:00,38.36,38.41,38.36,38.4,14100.0,38.0203,38.0699,38.0203,38.0599,14100.0
2013-07-09 14:00:00,38.39,38.44,38.38,38.4,21500.0,38.05,38.0996,38.0401,38.0599,21500.0
2013-07-09 14:05:00,38.4,38.43,38.4,38.43,14100.0,38.0599,38.0897,38.0599,38.0897,14100.0
2013-07-09 14:10:00,38.43,38.48,38.42,38.48,14600.0,38.0897,38.1392,38.0798,38.1392,14600.0
2013-07-09 14:15:00,38.49,38.49,38.45,38.47,14900.0,38.1491,38.1491,38.1095,38.1293,14900.0
2013-07-09 14:20:00,38.47,38.5,38.46,38.49,15800.0,38.1293,38.1591,38.1194,38.1491,15800.0
2013-07-09 14:25:00,38.49,38.5,38.46,38.49,32900.0,38.1491,38.1591,38.1194,38.1491,32900.0
2013-07-09 14:30:00,38.5,38.53,38.49,38.49,31000.0,38.1591,38.1888,38.1491,38.1491,31000.0
2013-07-09 14:35:00,38.49,38.52,38.48,38.5,57300.0,38.1491,38.1789,38.1392,38.1591,57300.0
2013-07-09 14:40:00,38.49,38.6,38.49,38.58,43300.0,38.1491,38.2582,38.1491,38.2383,43300.0
2013-07-09 14:45:00,38.58,38.64,38.57,38.62,80200.0,38.2383,38.2978,38.2284,38.278,80200.0
2013-07-09 14:50:00,38.62,38.66,38.62,38.66,31500.0,38.278,38.3176,38.278,38.3176,31500.0
2013-07-09 14:55:00,38.66,38.68,38.66,38.66,38900.0,38.3176,38.3375,38.3176,38.3176,38900.0
2013-07-09 15:00:00,38.66,38.68,38.64,38.64,30200.0,38.3176,38.3375,38.2978,38.2978,30200.0
2013-07-09 15:05:00,38.64,38.74,38.64,38.73,46600.0,38.2978,38.3969,38.2978,38.387,46600.0
2013-07-09 15:10:00,38.73,38.78,38.73,38.77,31000.0,38.387,38.4366,38.387,38.4267,31000.0
2013-07-09 15:15:00,38.77,38.81,38.74,38.76,64300.0,38.4267,38.4663,38.3969,38.4168,64300.0
2013-07-09 15:20:00,38.77,38.8,38.74,38.77,32800.0,38.4267,38.4564,38.3969,38.4267,32800.0
2013-07-09 15:25:00,38.77,38.79,38.72,38.76,19700.0,38.4267,38.4465,38.3771,38.4168,19700.0
2013-07-09 15:30:00,38.77,38.8,38.7,38.79,73000.0,38.4267,38.4564,38.3573,38.4465,73000.0
2013-07-09 15:35:00,38.79,38.79,38.76,38.77,33700.0,38.4465,38.4465,38.4168,38.4267,33700.0
2013-07-09 15:40:00,38.76,38.77,38.7,38.72,79100.0,38.4168,38.4267,38.3573,38.3771,79100.0
2013-07-09 15:45:00,38.72,38.73,38.63,38.72,101500.0,38.3771,38.387,38.2879,38.3771,101500.0
2013-07-09 15:50:00,38.71,38.72,38.64,38.68,111000.0,38.3672,38.3771,38.2978,38.3375,111000.0
2013-07-09 15:55:00,38.68,38.76,38.65,38.73,178100.0,38.3375,38.4168,38.3077,38.387,178100.0
2013-07-10 09:30:00,38.77,38.92,38.58,38.78,90900.0,38.4267,38.5753,38.2383,38.4366,90900.0
2013-07-10 09:35:00,38.78,38.92,38.74,38.85,41800.0,38.4366,38.5753,38.3969,38.506,41800.0
2013-07-10 09:40:00,38.86,38.87,38.73,38.82,31900.0,38.5159,38.5258,38.387,38.4762,31900.0
2013-07-10 09:45:00,38.83,38.91,38.78,38.86,25400.0,38.4861,38.5654,38.4366,38.5159,25400.0
2013-07-10 09:50:00,38.85,38.91,38.84,38.88,21400.0,38.506,38.5654,38.496,38.5357,21400.0
2013-07-10 09:55:00,38.88,38.94,38.86,38.93,25100.0,38.5357,38.5952,38.5159,38.5852,25100.0
2013-07-10 10:00:00,38.95,39.03,38.92,39.0,75800.0,38.6051,38.6844,38.5753,38.6546,75800.0
2013-07-10 10:05:00,38.99,38.99,38.94,38.95,29500.0,38.6447,38.6447,38.5952,38.6051,29500.0
2013-07-10 10:10:00,38.95,38.98,38.93,38.95,49100.0,38.6051,38.6348,38.5852,38.6051,49100.0
2013-07-10 10:15:00,38.93,38.97,38.91,38.91,52400.0,38.5852,38.6249,38.5654,38.5654,52400.0
2013-07-10 10:20:00,38.91,38.97,38.91,38.94,26600.0,38.5654,38.6249,38.5654,38.5952,26600.0
2013-07-10 10:25:00,38.93,38.97,38.91,38.96,35600.0,38.5852,38.6249,38.5654,38.615,35600.0
2013-07-10 10:30:00,38.95,38.95,38.9,38.9,38200.0,38.6051,38.6051,38.5555,38.5555,38200.0
2013-07-10 10:35:00,38.9,38.99,38.89,38.99,39700.0,38.5555,38.6447,38.5456,38.6447,39700.0
2013-07-10 10:40:00,39.0,39.03,38.95,39.01,49300.0,38.6546,38.6844,38.6051,38.6645,49300.0
2013-07-10 10:45:00,39.0,39.05,38.99,38.99,48900.0,38.6546,38.7042,38.6447,38.6447,48900.0
2013-07-10 10:50:00,39.0,39.03,38.99,38.99,23900.0,38.6546,38.6844,38.6447,38.6447,23900.0
2013-07-10 10:55:00,39.0,39.0,38.93,38.98,36500.0,38.6546,38.6546,38.5852,38.6348,36500.0
2013-07-10 11:00:00,38.98,39.01,38.95,38.98,20400.0,38.6348,38.6645,38.6051,38.6348,20400.0
2013-07-10 11:05:00,38.97,39.03,38.96,39.03,48600.0,38.6249,38.6844,38.615,38.6844,48600.0
2013-07-10 11:10:00,39.02,39.07,39.01,39.05,58200.0,38.6744,38.724,38.6645,38.7042,58200.0
2013-07-10 11:15:00,39.05,39.07,39.03,39.06,25100.0,38.7042,38.724,38.6844,38.7141,25100.0
2013-07-10 11:20:00,39.06,39.13,39.06,39.13,36500.0,38.7141,38.7835,38.7141,38.7835,36500.0
2013-07-10 11:25:00,39.13,39.16,39.12,39.15,54500.0,38.7835,38.8132,38.7736,38.8033,54500.0
2013-07-10 11:30:00,39.15,39.35,39.15,39.35,169500.0,38.8033,39.0015,38.8033,39.0015,169500.0
2013-07-10 11:35:00,39.34,39.35,39.3,39.32,41400.0,38.9916,39.0015,38.952,38.9718,41400.0
2013-07-10 11:40:00,39.33,39.39,39.33,39.36,63600.0,38.9817,39.0412,38.9817,39.0114,63600.0
2013-07-10 11:45:00,39.36,39.37,39.32,39.34,16200.0,39.0114,39.0213,38.9718,38.9916,16200.0
2013-07-10 11:50:00,39.33,39.39,39.33,39.38,38000.0,38.9817,39.0412,38.9817,39.0313,38000.0
2013-07-10 11:55:00,39.39,39.46,39.38,39.45,72300.0,39.0412,39.1106,39.0313,39.1006,72300.0
2013-07-10 12:00:00,39.44,39.47,39.4,39.46,39700.0,39.0907,39.1205,39.0511,39.1106,39700.0
2013-07-10 12:05:00,39.45,39.51,39.45,39.49,41600.0,39.1006,39.1601,39.1006,39.1403,41600.0
2013-07-10 12:10:00,39.48,39.55,39.46,39.55,29500.0,39.1304,39.1998,39.1106,39.1998,29500.0
2013-07-10 12:15:00,39.53,39.57,39.53,39.54,39000.0,39.1799,39.2196,39.1799,39.1898,39000.0
2013-07-10 12:20:00,39.54,39.66,39.54,39.65,150500.0,39.1898,39.3088,39.1898,39.2989,150500.0
2013-07-10 12:25:00,39.65,39.67,39.61,39.65,89600.0,39.2989,39.3187,39.2592,39.2989,89600.0
2013-07-10 12:30:00,39.64,39.65,39.59,39.6,46400.0,39.289,39.2989,39.2394,39.2493,46400.0
2013-07-10 12:35:00,39.61,39.68,39.61,39.65,70400.0,39.2592,39.3286,39.2592,39.2989,70400.0
2013-07-10 12:40:00,39.65,39.69,39.64,39.68,21200.0,39.2989,39.3385,39.289,39.3286,21200.0
2013-07-10 12:45:00,39.68,39.79,39.67,39.78,56400.0,39.3286,39.4376,39.3187,39.4277,56400.0
2013-07-10 12:50:00,39.79,39.84,39.74,39.74,82500.0,39.4376,39.4872,39.3881,39.3881,82500.0
2013-07-10 12:55:00,39.74,39.75,39.67,39.72,20500.0,39.3881,39.398,39.3187,39.3682,20500.0
2013-07-10 13:00:00,39.72,39.73,39.65,39.7,14900.0,39.3682,39.3782,39.2989,39.3484,14900.0
2013-07-10 13:05:00,39.7,39.71,39.68,39.68,31800.0,39.3484,39.3583,39.3286,39.3286,31800.0
2013-07-10 13:10:00,39.68,39.68,39.66,39.68,32200.0,39.3286,39.3286,39.3088,39.3286,32200.0
2013-07-10 13:15:00,39.68,39.69,39.66,39.68,37600.0,39.3286,39.3385,39.3088,39.3286,37600.0
2013-07-10 13:20:00,39.68,39.68,39.65,39.66,15600.0,39.3286,39.3286,39.2989,39.3088,15600.0
2013-07-10 13:25:00,39.65,39.66,39.63,39.66,49500.0,39.2989,39.3088,39.279,39.3088,49500.0
2013-07-10 13:30:00,39.66,39.74,39.65,39.73,33800.0,39.3088,39.3881,39.2989,39.3782,33800.0
2013-07-10 13:35:00,39.74,39.78,39.71,39.78,36900.0,39.3881,39.4277,39.3583,39.4277,36900.0
2013-07-10 13:40:00,39.78,39.8,39.75,39.8,20300.0,39.4277,39.4475,39.398,39.4475,20300.0
2013-07-10 13:45:00,39.79,39.84,39.79,39.84,35600.0,39.4376,39.4872,39.4376,39.4872,35600.0
2013-07-10 13:50:00,39.84,39.84,39.8,39.8,33800.0,39.4872,39.4872,39.4475,39.4475,33800.0
2013-07-10 13:55:00,39.8,39.81,39.75,39.8,88600.0,39.4475,39.4575,39.398,39.4475,88600.0
2013-07-10 14:00:00,39.8,39.94,39.77,39.91,112800.0,39.4475,39.5863,39.4178,39.5566,112800.0
2013-07-10 14:05:00,39.9,39.93,39.8,39.9,102300.0,39.5467,39.5764,39.4475,39.5467,102300.0
2013-07-10 14:10:00,39.91,39.94,39.88,39.91,57600.0,39.5566,39.5863,39.5268,39.5566,57600.0
2013-07-10 14:15:00,39.91,39.97,39.88,39.96,49800.0,39.5566,39.616,39.5268,39.6061,49800.0
2013-07-10 14:20:00,39.95,39.97,39.89,39.9,69800.0,39.5962,39.616,39.5367,39.5467,69800.0
2013-07-10 14:25:00,39.91,39.93,39.73,39.75,80100.0,39.5566,39.5764,39.3782,39.398,80100.0
2013-07-10 14:30:00,39.75,39.81,39.75,39.79,54900.0,39.398,39.4575,39.398,39.4376,54900.0
2013-07-10 14:35:00,39.78,39.78,39.61,39.65,52000.0,39.4277,39.4277,39.2592,39.2989,52000.0
2013-07-10 14:40:00,39.65,39.75,39.65,39.71,65800.0,39.2989,39.398,39.2989,39.3583,65800.0
2013-07-10 14:45:00,39.72,39.72,39.56,39.6,77400.0,39.3682,39.3682,39.2097,39.2493,77400.0
2013-07-10 14:50:00,39.59,39.65,39.53,39.54,94300.0,39.2394,39.2989,39.1799,39.1898,94300.0
2013-07-10 14:55:00,39.55,39.6,39.52,39.59,122700.0,39.1998,39.2493,39.17,39.2394,122700.0
2013-07-10 15:00:00,39.6,39.65,39.6,39.63,43700.0,39.2493,39.2989,39.2493,39.279,43700.0
2013-07-10 15:05:00,39.63,39.63,39.5,39.53,41800.0,39.279,39.279,39.1502,39.1799,41800.0
2013-07-10 15:10:00,39.53,39.56,39.49,39.5,61800.0,39.1799,39.2097,39.1403,39.1502,61800.0
2013-07-10 15:15:00,39.5,39.59,39.49,39.59,41700.0,39.1502,39.2394,39.1403,39.2394,41700.0
2013-07-10 15:20:00,39.59,39.62,39.56,39.59,31900.0,39.2394,39.2691,39.2097,39.2394,31900.0
2013-07-10 15:25:00,39.59,39.72,39.58,39.69,42900.0,39.2394,39.3682,39.2295,39.3385,42900.0
2013-07-10 15:30:00,39.68,39.7,39.66,39.7,65800.0,39.3286,39.3484,39.3088,39.3484,65800.0
2013-07-10 15:35:00,39.69,39.74,39.66,39.71,62800.0,39.3385,39.3881,39.3088,39.3583,62800.0
2013-07-10 15:40:00,39.71,39.76,39.69,39.75,53600.0,39.3583,39.4079,39.3385,39.398,53600.0
2013-07-10 15:45:00,39.74,39.75,39.72,39.74,117300.0,39.3881,39.398,39.3682,39.3881,117300.0
2013-07-10 15:50:00,39.75,39.78,39.73,39.77,193500.0,39.398,39.4277,39.3782,39.4178,193500.0
2013-07-10 15:55:00,39.77,39.78,39.73,39.76,192700.0,39.4178,39.4277,39.3782,39.4079,192700.0
2013-07-11 09:30:00,40.21,40.73,40.16,40.69,451500.0,39.8539,40.3693,39.8044,40.3297,451500.0
2013-07-11 09:35:00,40.7,41.41,40.69,40.88,329900.0,40.3396,41.0433,40.3297,40.518,329900.0
2013-07-11 09:40:00,40.88,40.94,40.77,40.79,95800.0,40.518,40.5774,40.409,40.4288,95800.0
2013-07-11 09:45:00,40.78,40.83,40.63,40.76,106800.0,40.4189,40.4684,40.2702,40.399,106800.0
2013-07-11 09:50:00,40.78,41.0,40.73,41.0,128400.0,40.4189,40.6369,40.3693,40.6369,128400.0
2013-07-11 09:55:00,41.0,41.07,40.82,40.86,67900.0,40.6369,40.7063,40.4585,40.4982,67900.0
2013-07-11 10:00:00,40.84,40.92,40.6,40.61,146100.0,40.4783,40.5576,40.2405,40.2504,146100.0
2013-07-11 10:05:00,40.61,40.66,40.5,40.59,82500.0,40.2504,40.2999,40.1413,40.2305,82500.0
2013-07-11 10:10:00,40.59,40.76,40.59,40.74,67300.0,40.2305,40.399,40.2305,40.3792,67300.0
2013-07-11 10:15:00,40.74,40.77,40.7,40.71,75900.0,40.3792,40.409,40.3396,40.3495,75900.0
2013-07-11 10:20:00,40.71,40.78,40.66,40.76,47500.0,40.3495,40.4189,40.2999,40.399,47500.0
2013-07-11 10:25:00,40.75,40.84,40.73,40.84,46400.0,40.3891,40.4783,40.3693,40.4783,46400.0
2013-07-11 10:30:00,40.83,40.86,40.79,40.85,123700.0,40.4684,40.4982,40.4288,40.4882,123700.0
2013-07-11 10:35:00,40.86,40.99,40.84,40.84,68800.0,40.4982,40.627,40.4783,40.4783,68800.0
2013-07-11 10:40:00,40.84,40.88,40.8,40.84,40400.0,40.4783,40.518,40.4387,40.4783,40400.0
2013-07-11 10:45:00,40.84,40.98,40.83,40.97,55600.0,40.4783,40.6171,40.4684,40.6072,55600.0
2013-07-11 10:50:00,40.98,40.98,40.89,40.93,112600.0,40.6171,40.6171,40.5279,40.5675,112600.0
2013-07-11 10:55:00,40.93,40.94,40.85,40.92,65000.0,40.5675,40.5774,40.4882,40.5576,65000.0
2013-07-11 11:00:00,40.93,41.11,40.92,41.11,133000.0,40.5675,40.7459,40.5576,40.7459,133000.0
2013-07-11 11:05:00,41.11,41.25,41.06,41.23,127000.0,40.7459,40.8847,40.6964,40.8649,127000.0
2013-07-11 11:10:00,41.23,41.44,41.23,41.33,194200.0,40.8649,41.073,40.8649,40.964,194200.0
2013-07-11 11:15:00,41.33,41.37,41.21,41.25,66800.0,40.964,41.0036,40.8451,40.8847,66800.0
2013-07-11 11:20:00,41.25,41.44,41.24,41.42,105400.0,40.8847,41.073,40.8748,41.0532,105400.0
2013-07-11 11:25:00,41.42,41.44,41.31,41.37,93300.0,41.0532,41.073,40.9442,41.0036,93300.0
2013-07-11 11:30:00,41.36,41.42,41.33,41.39,80800.0,40.9937,41.0532,40.964,41.0235,80800.0
2013-07-11 11:35:00,41.38,41.41,41.32,41.35,49600.0,41.0135,41.0433,40.9541,40.9838,49600.0
2013-07-11 11:40:00,41.35,41.48,41.34,41.47,106800.0,40.9838,41.1127,40.9739,41.1028,106800.0
2013-07-11 11:45:00,41.47,41.47,41.37,41.37,33800.0,41.1028,41.1028,41.0036,41.0036,33800.0
2013-07-11 11:50:00,41.37,41.42,41.37,41.37,31700.0,41.0036,41.0532,41.0036,41.0036,31700.0
2013-07-11 11:55:00,41.37,41.38,41.22,41.22,35800.0,41.0036,41.0135,40.855,40.855,35800.0
2013-07-11 12:00:00,41.22,41.23,41.16,41.2,47800.0,40.855,40.8649,40.7955,40.8351,47800.0
2013-07-11 12:05:00,41.21,41.26,41.18,41.18,61200.0,40.8451,40.8946,40.8153,40.8153,61200.0
2013-07-11 12:10:00,41.18,41.22,41.17,41.19,45700.0,40.8153,40.855,40.8054,40.8252,45700.0
2013-07-11 12:15:00,41.18,41.19,41.1,41.19,53700.0,40.8153,40.8252,40.736,40.8252,53700.0
2013-07-11 12:20:00,41.2,41.23,41.16,41.21,100900.0,40.8351,40.8649,40.7955,40.8451,100900.0
2013-07-11 12:25:00,41.22,41.26,41.2,41.25,34800.0,40.855,40.8946,40.8351,40.8847,34800.0
2013-07-11 12:30:00,41.25,41.25,41.12,41.15,63900.0,40.8847,40.8847,40.7559,40.7856,63900.0
2013-07-11 12:35:00,41.16,41.18,41.13,41.14,44700.0,40.7955,40.8153,40.7658,40.7757,44700.0
2013-07-11 12:40:00,41.15,41.16,41.1,41.12,84100.0,40.7856,40.7955,40.736,40.7559,84100.0
2013-07-11 12:45:00,41.13,41.14,41.1,41.11,27800.0,40.7658,40.7757,40.736,40.7459,27800.0
2013-07-11 12:50:00,41.12,41.19,41.12,41.19,40800.0,40.7559,40.8252,40.7559,40.8252,40800.0
2013-07-11 12:55:00,41.21,41.21,41.11,41.12,80900.0,40.8451,40.8451,40.7459,40.7559,80900.0
2013-07-11 13:00:00,41.12,41.19,41.11,41.19,29000.0,40.7559,40.8252,40.7459,40.8252,29000.0
2013-07-11 13:05:00,41.19,41.21,41.16,41.17,32300.0,40.8252,40.8451,40.7955,40.8054,32300.0
2013-07-11 13:10:00,41.17,41.2,41.14,41.16,23000.0,40.8054,40.8351,40.7757,40.7955,23000.0
2013-07-11 13:15:00,41.16,41.2,41.15,41.19,26000.0,40.7955,40.8351,40.7856,40.8252,26000.0
2013-07-11 13:20:00,41.19,41.19,41.17,41.17,9700.0,40.8252,40.8252,40.8054,40.8054,9700.0
2013-07-11 13:25:00,41.17,41.18,41.16,41.17,25200.0,40.8054,40.8153,40.7955,40.8054,25200.0
2013-07-11 13:30:00,41.17,41.22,41.16,41.22,39100.0,40.8054,40.855,40.7955,40.855,39100.0
2013-07-11 13:35:00,41.22,41.26,41.21,41.24,60100.0,40.855,40.8946,40.8451,40.8748,60100.0
2013-07-11 13:40:00,41.25,41.27,41.24,41.27,52400.0,40.8847,40.9045,40.8748,40.9045,52400.0
2013-07-11 13:45:00,41.26,41.3,41.26,41.28,29300.0,40.8946,40.9343,40.8946,40.9144,29300.0
2013-07-11 13:50:00,41.28,41.35,41.28,41.35,38800.0,40.9144,40.9838,40.9144,40.9838,38800.0
2013-07-11 13:55:00,41.36,41.41,41.35,41.38,41000.0,40.9937,41.0433,40.9838,41.0135,41000.0
2013-07-11 14:00:00,41.36,41.43,41.35,41.42,33900.0,40.9937,41.0631,40.9838,41.0532,33900.0
2013-07-11 14:05:00,41.42,41.43,41.39,41.41,30000.0,41.0532,41.0631,41.0235,41.0433,30000.0
2013-07-11 14:10:00,41.41,41.41,41.33,41.33,47100.0,41.0433,41.0433,40.964,40.964,47100.0
2013-07-11 14:15:00,41.33,41.42,41.33,41.41,30000.0,40.964,41.0532,40.964,41.0433,30000.0
2013-07-11 14:20:00,41.41,41.47,41.41,41.46,39400.0,41.0433,41.1028,41.0433,41.0928,39400.0
2013-07-11 14:25:00,41.46,41.49,41.44,41.44,88500.0,41.0928,41.1226,41.073,41.073,88500.0
2013-07-11 14:30:00,41.44,41.55,41.44,41.54,73800.0,41.073,41.182,41.073,41.1721,73800.0
2013-07-11 14:35:00,41.53,41.59,41.53,41.59,60500.0,41.1622,41.2217,41.1622,41.2217,60500.0
2013-07-11 14:40:00,41.59,41.65,41.58,41.65,48400.0,41.2217,41.2812,41.2118,41.2812,48400.0
2013-07-11 14:45:00,41.64,41.64,41.59,41.61,74200.0,41.2712,41.2712,41.2217,41.2415,74200.0
2013-07-11 14:50:00,41.61,41.65,41.6,41.63,48100.0,41.2415,41.2812,41.2316,41.2613,48100.0
2013-07-11 14:55:00,41.63,41.64,41.59,41.6,43800.0,41.2613,41.2712,41.2217,41.2316,43800.0
2013-07-11 15:00:00,41.6,41.62,41.59,41.6,74100.0,41.2316,41.2514,41.2217,41.2316,74100.0
2013-07-11 15:05:00,41.6,41.62,41.55,41.56,69900.0,41.2316,41.2514,41.182,41.192,69900.0
2013-07-11 15:10:00,41.57,41.59,41.54,41.59,45300.0,41.2019,41.2217,41.1721,41.2217,45300.0
2013-07-11 15:15:00,41.59,41.63,41.55,41.63,55100.0,41.2217,41.2613,41.182,41.2613,55100.0
2013-07-11 15:20:00,41.63,41.7,41.6,41.7,96200.0,41.2613,41.3307,41.2316,41.3307,96200.0
2013-07-11 15:25:00,41.7,41.7,41.54,41.55,73300.0,41.3307,41.3307,41.1721,41.182,73300.0
2013-07-11 15:30:00,41.56,41.56,41.48,41.53,79000.0,41.192,41.192,41.1127,41.1622,79000.0
2013-07-11 15:35:00,41.53,41.54,41.49,41.5,78700.0,41.1622,41.1721,41.1226,41.1325,78700.0
2013-07-11 15:40:00,41.51,41.57,41.51,41.56,121000.0,41.1424,41.2019,41.1424,41.192,121000.0
2013-07-11 15:45:00,41.56,41.57,41.53,41.54,227900.0,41.192,41.2019,41.1622,41.1721,227900.0
2013-07-11 15:50:00,41.54,41.54,41.48,41.5,217300.0,41.1721,41.1721,41.1127,41.1325,217300.0
2013-07-11 15:55:00,41.49,41.56,41.49,41.53,338900.0,41.1226,41.192,41.1226,41.1622,338900.0
2013-07-12 09:30:00,41.56,41.56,41.33,41.46,138800.0,41.192,41.192,40.964,41.0928,138800.0
2013-07-12 09:35:00,41.48,41.7,41.47,41.66,46900.0,41.1127,41.3307,41.1028,41.2911,46900.0
2013-07-12 09:40:00,41.66,41.87,41.6,41.86,102700.0,41.2911,41.4992,41.2316,41.4893,102700.0
2013-07-12 09:45:00,41.84,41.9,41.73,41.9,51500.0,41.4695,41.5289,41.3604,41.5289,51500.0
2013-07-12 09:50:00,41.91,41.91,41.81,41.82,33200.0,41.5389,41.5389,41.4397,41.4497,33200.0
2013-07-12 09:55:00,41.81,41.89,41.67,41.76,50600.0,41.4397,41.519,41.301,41.3902,50600.0
2013-07-12 10:00:00,41.82,41.95,41.76,41.93,76400.0,41.4497,41.5785,41.3902,41.5587,76400.0
2013-07-12 10:05:00,41.95,42.05,41.9,42.04,113400.0,41.5785,41.6776,41.5289,41.6677,113400.0
2013-07-12 10:10:00,42.04,42.07,42.0,42.04,74000.0,41.6677,41.6974,41.6281,41.6677,74000.0
2013-07-12 10:15:00,42.03,42.12,42.02,42.09,63700.0,41.6578,41.747,41.6479,41.7173,63700.0
2013-07-12 10:20:00,42.1,42.15,42.01,42.15,63500.0,41.7272,41.7767,41.638,41.7767,63500.0
2013-07-12 10:25:00,42.15,42.39,42.12,42.32,237600.0,41.7767,42.0146,41.747,41.9452,237600.0
2013-07-12 10:30:00,42.32,42.38,42.27,42.28,122700.0,41.9452,42.0047,41.8957,41.9056,122700.0
2013-07-12 10:35:00,42.28,42.33,42.19,42.32,56700.0,41.9056,41.9551,41.8164,41.9452,56700.0
2013-07-12 10:40:00,42.33,42.42,42.32,42.42,67500.0,41.9551,42.0443,41.9452,42.0443,67500.0
2013-07-12 10:45:00,42.43,42.46,42.4,42.42,91300.0,42.0543,42.084,42.0245,42.0443,91300.0
2013-07-12 10:50:00,42.42,42.43,42.36,42.39,40200.0,42.0443,42.0543,41.9849,42.0146,40200.0
2013-07-12 10:55:00,42.39,42.48,42.39,42.45,43500.0,42.0146,42.1038,42.0146,42.0741,43500.0
2013-07-12 11:00:00,42.45,42.46,42.26,42.3,81000.0,42.0741,42.084,41.8858,41.9254,81000.0
2013-07-12 11:05:00,42.3,42.35,42.24,42.34,94000.0,41.9254,41.975,41.8659,41.965,94000.0
2013-07-12 11:10:00,42.35,42.48,42.35,42.47,140600.0,41.975,42.1038,41.975,42.0939,140600.0
2013-07-12 11:15:00,42.47,42.6,42.44,42.59,142800.0,42.0939,42.2227,42.0642,42.2128,142800.0
2013-07-12 11:20:00,42.58,42.6,42.55,42.55,66800.0,42.2029,42.2227,42.1732,42.1732,66800.0
2013-07-12 11:25:00,42.55,42.56,42.44,42.51,71500.0,42.1732,42.1831,42.0642,42.1335,71500.0
2013-07-12 11:30:00,42.5,42.55,42.49,42.55,45900.0,42.1236,42.1732,42.1137,42.1732,45900.0
2013-07-12 11:35:00,42.55,42.57,42.49,42.53,59300.0,42.1732,42.193,42.1137,42.1534,59300.0
2013-07-12 11:40:00,42.54,42.58,42.5,42.52,61400.0,42.1633,42.2029,42.1236,42.1435,61400.0
2013-07-12 11:45:00,42.52,42.6,42.51,42.59,69800.0,42.1435,42.2227,42.1335,42.2128,69800.0
2013-07-12 11:50:00,42.58,42.59,42.47,42.5,58200.0,42.2029,42.2128,42.0939,42.1236,58200.0
2013-07-12 11:55:00,42.5,42.55,42.5,42.52,38600.0,42.1236,42.1732,42.1236,42.1435,38600.0
2013-07-12 12:00:00,42.52,42.52,42.45,42.45,42500.0,42.1435,42.1435,42.0741,42.0741,42500.0
2013-07-12 12:05:00,42.45,42.46,42.39,42.39,56300.0,42.0741,42.084,42.0146,42.0146,56300.0
2013-07-12 12:10:00,42.39,42.45,42.39,42.4,45800.0,42.0146,42.0741,42.0146,42.0245,45800.0
2013-07-12 12:15:00,42.4,42.45,42.29,42.43,88600.0,42.0245,42.0741,41.9155,42.0543,88600.0
2013-07-12 12:20:00,42.43,42.45,42.41,42.44,30100.0,42.0543,42.0741,42.0344,42.0642,30100.0
2013-07-12 12:25:00,42.43,42.45,42.35,42.35,138500.0,42.0543,42.0741,41.975,41.975,138500.0
2013-07-12 12:30:00,42.35,42.37,42.3,42.31,44600.0,41.975,41.9948,41.9254,41.9353,44600.0
2013-07-12 12:35:00,42.31,42.31,42.24,42.27,46100.0,41.9353,41.9353,41.8659,41.8957,46100.0
2013-07-12 12:40:00,42.26,42.3,42.24,42.26,65300.0,41.8858,41.9254,41.8659,41.8858,65300.0
2013-07-12 12:45:00,42.26,42.28,42.21,42.25,43200.0,41.8858,41.9056,41.8362,41.8758,43200.0
2013-07-12 12:50:00,42.25,42.28,42.22,42.23,45400.0,41.8758,41.9056,41.8461,41.856,45400.0
2013-07-12 12:55:00,42.23,42.27,42.23,42.26,28500.0,41.856,41.8957,41.856,41.8858,28500.0
2013-07-12 13:00:00,42.26,42.27,42.19,42.21,50700.0,41.8858,41.8957,41.8164,41.8362,50700.0
2013-07-12 13:05:00,42.2,42.26,42.18,42.24,41200.0,41.8263,41.8858,41.8065,41.8659,41200.0
2013-07-12 13:10:00,42.24,42.26,42.22,42.25,27500.0,41.8659,41.8858,41.8461,41.8758,27500.0
2013-07-12 13:15:00,42.24,42.29,42.24,42.27,27900.0,41.8659,41.9155,41.8659,41.8957,27900.0
2013-07-12 13:20:00,42.28,42.29,42.22,42.23,52700.0,41.9056,41.9155,41.8461,41.856,52700.0
2013-07-12 13:25:00,42.23,42.29,42.22,42.28,38400.0,41.856,41.9155,41.8461,41.9056,38400.0
2013-07-12 13:30:00,42.29,42.32,42.24,42.24,23500.0,41.9155,41.9452,41.8659,41.8659,23500.0
2013-07-12 13:35:00,42.26,42.27,42.21,42.25,26100.0,41.8858,41.8957,41.8362,41.8758,26100.0
2013-07-12 13:40:00,42.24,42.27,42.21,42.26,37600.0,41.8659,41.8957,41.8362,41.8858,37600.0
2013-07-12 13:45:00,42.26,42.27,42.23,42.27,14100.0,41.8858,41.8957,41.856,41.8957,14100.0
2013-07-12 13:50:00,42.27,42.29,42.23,42.23,31800.0,41.8957,41.9155,41.856,41.856,31800.0
2013-07-12 13:55:00,42.24,42.26,42.22,42.23,23400.0,41.8659,41.8858,41.8461,41.856,23400.0
2013-07-12 14:00:00,42.24,42.26,42.22,42.25,27000.0,41.8659,41.8858,41.8461,41.8758,27000.0
2013-07-12 14:05:00,42.25,42.26,42.13,42.15,36200.0,41.8758,41.8858,41.7569,41.7767,36200.0
2013-07-12 14:10:00,42.15,42.15,42.09,42.1,26000.0,41.7767,41.7767,41.7173,41.7272,26000.0
2013-07-12 14:15:00,42.1,42.18,42.1,42.17,50300.0,41.7272,41.8065,41.7272,41.7966,50300.0
2013-07-12 14:20:00,42.17,42.23,42.16,42.21,21300.0,41.7966,41.856,41.7866,41.8362,21300.0
2013-07-12 14:25:00,42.21,42.22,42.15,42.22,24700.0,41.8362,41.8461,41.7767,41.8461,24700.0
2013-07-12 14:30:00,42.2,42.23,42.18,42.22,32600.0,41.8263,41.856,41.8065,41.8461,32600.0
2013-07-12 14:35:00,42.22,42.27,42.2,42.27,39400.0,41.8461,41.8957,41.8263,41.8957,39400.0
2013-07-12 14:40:00,42.27,42.27,42.23,42.24,32000.0,41.8957,41.8957,41.856,41.8659,32000.0
2013-07-12 14:45:00,42.24,42.25,42.22,42.23,30500.0,41.8659,41.8758,41.8461,41.856,30500.0
2013-07-12 14:50:00,42.23,42.24,42.22,42.24,11500.0,41.856,41.8659,41.8461,41.8659,11500.0
2013-07-12 14:55:00,42.24,42.25,42.23,42.23,21300.0,41.8659,41.8758,41.856,41.856,21300.0
2013-07-12 15:00:00,42.24,42.25,42.2,42.23,30900.0,41.8659,41.8758,41.8263,41.856,30900.0
2013-07-12 15:05:00,42.22,42.27,42.19,42.27,41600.0,41.8461,41.8957,41.8164,41.8957,41600.0
2013-07-12 15:10:00,42.27,42.29,42.25,42.27,24800.0,41.8957,41.9155,41.8758,41.8957,24800.0
2013-07-12 15:15:00,42.27,42.29,42.27,42.27,28900.0,41.8957,41.9155,41.8957,41.8957,28900.0
2013-07-12 15:20:00,42.27,42.29,42.26,42.28,38500.0,41.8957,41.9155,41.8858,41.9056,38500.0
2013-07-12 15:25:00,42.28,42.29,42.25,42.28,48700.0,41.9056,41.9155,41.8758,41.9056,48700.0
2013-07-12 15:30:00,42.28,42.29,42.25,42.25,40500.0,41.9056,41.9155,41.8758,41.8758,40500.0
2013-07-12 15:35:00,42.25,42.28,42.24,42.27,64300.0,41.8758,41.9056,41.8659,41.8957,64300.0
2013-07-12 15:40:00,42.27,42.35,42.27,42.34,42200.0,41.8957,41.975,41.8957,41.965,42200.0
2013-07-12 15:45:00,42.34,42.37,42.3,42.34,128900.0,41.965,41.9948,41.9254,41.965,128900.0
2013-07-12 15:50:00,42.35,42.5,42.34,42.48,264900.0,41.975,42.1236,41.965,42.1038,264900.0
2013-07-12 15:55:00,42.48,42.49,42.4,42.44,269200.0,42.1038,42.1137,42.0245,42.0642,269200.0
2013-07-15 09:30:00,42.27,42.43,41.94,42.04,171200.0,41.8957,42.0543,41.5686,41.6677,171200.0
2013-07-15 09:35:00,42.0,42.1,41.78,41.8,104100.0,41.6281,41.7272,41.41,41.4298,104100.0
2013-07-15 09:40:00,41.8,41.8,41.62,41.67,67400.0,41.4298,41.4298,41.2514,41.301,67400.0
2013-07-15 09:45:00,41.66,41.66,41.6,41.6,55900.0,41.2911,41.2911,41.2316,41.2316,55900.0
2013-07-15 09:50:00,41.6,41.66,41.6,41.6,145400.0,41.2316,41.2911,41.2316,41.2316,145400.0
2013-07-15 09:55:00,41.61,41.68,41.43,41.45,170000.0,41.2415,41.3109,41.0631,41.0829,170000.0
2013-07-15 10:00:00,41.45,41.65,41.43,41.56,190500.0,41.0829,41.2812,41.0631,41.192,190500.0
2013-07-15 10:05:00,41.59,41.65,41.46,41.47,61900.0,41.2217,41.2812,41.0928,41.1028,61900.0
2013-07-15 10:10:00,41.46,41.51,41.31,41.32,82200.0,41.0928,41.1424,40.9442,40.9541,82200.0
2013-07-15 10:15:00,41.32,41.47,41.3,41.47,47900.0,40.9541,41.1028,40.9343,41.1028,47900.0
2013-07-15 10:20:00,41.48,41.49,41.31,41.33,35900.0,41.1127,41.1226,40.9442,40.964,35900.0
2013-07-15 10:25:00,41.33,41.37,41.29,41.32,45600.0,40.964,41.0036,40.9243,40.9541,45600.0
2013-07-15 10:30:00,41.34,41.4,41.31,41.36,33100.0,40.9739,41.0334,40.9442,40.9937,33100.0
2013-07-15 10:35:00,41.34,41.5,41.3,41.43,40900.0,40.9739,41.1325,40.9343,41.0631,40900.0
2013-07-15 10:40:00,41.43,41.56,41.41,41.55,42600.0,41.0631,41.192,41.0433,41.182,42600.0
2013-07-15 10:45:00,41.53,41.55,41.48,41.49,20500.0,41.1622,41.182,41.1127,41.1226,20500.0
2013-07-15 10:50:00,41.49,41.5,41.45,41.5,29400.0,41.1226,41.1325,41.0829,41.1325,29400.0
2013-07-15 10:55:00,41.5,41.55,41.49,41.55,22000.0,41.1325,41.182,41.1226,41.182,22000.0
2013-07-15 11:00:00,41.55,41.61,41.55,41.6,56800.0,41.182,41.2415,41.182,41.2316,56800.0
2013-07-15 11:05:00,41.59,41.61,41.54,41.56,32500.0,41.2217,41.2415,41.1721,41.192,32500.0
2013-07-15 11:10:00,41.56,41.6,41.52,41.57,31300.0,41.192,41.2316,41.1523,41.2019,31300.0
2013-07-15 11:15:00,41.57,41.59,41.52,41.58,25300.0,41.2019,41.2217,41.1523,41.2118,25300.0
2013-07-15 11:20:00,41.58,41.58,41.53,41.53,22400.0,41.2118,41.2118,41.1622,41.1622,22400.0
2013-07-15 11:25:00,41.54,41.58,41.54,41.58,23100.0,41.1721,41.2118,41.1721,41.2118,23100.0
2013-07-15 11:30:00,41.58,41.61,41.55,41.59,27600.0,41.2118,41.2415,41.182,41.2217,27600.0
2013-07-15 11:35:00,41.6,41.6,41.56,41.59,31000.0,41.2316,41.2316,41.192,41.2217,31000.0
2013-07-15 11:40:00,41.59,41.6,41.57,41.6,29600.0,41.2217,41.2316,41.2019,41.2316,29600.0
2013-07-15 11:45:00,41.6,41.6,41.5,41.58,38900.0,41.2316,41.2316,41.1325,41.2118,38900.0
2013-07-15 11:50:00,41.58,41.68,41.56,41.68,75200.0,41.2118,41.3109,41.192,41.3109,75200.0
2013-07-15 11:55:00,41.68,41.71,41.67,41.7,20500.0,41.3109,41.3406,41.301,41.3307,20500.0
2013-07-15 12:00:00,41.7,41.71,41.67,41.69,27300.0,41.3307,41.3406,41.301,41.3208,27300.0
2013-07-15 12:05:00,41.7,41.72,41.67,41.7,21900.0,41.3307,41.3505,41.301,41.3307,21900.0
2013-07-15 12:10:00,41.7,41.73,41.69,41.72,39000.0,41.3307,41.3604,41.3208,41.3505,39000.0
2013-07-15 12:15:00,41.72,41.77,41.72,41.77,20300.0,41.3505,41.4001,41.3505,41.4001,20300.0
2013-07-15 12:20:00,41.77,41.79,41.71,41.79,64400.0,41.4001,41.4199,41.3406,41.4199,64400.0
2013-07-15 12:25:00,41.79,41.89,41.79,41.88,15300.0,41.4199,41.519,41.4199,41.5091,15300.0
2013-07-15 12:30:00,41.88,41.89,41.84,41.86,26600.0,41.5091,41.519,41.4695,41.4893,26600.0
2013-07-15 12:35:00,41.86,41.87,41.74,41.78,49300.0,41.4893,41.4992,41.3704,41.41,49300.0
2013-07-15 12:40:00,41.77,41.77,41.68,41.69,138300.0,41.4001,41.4001,41.3109,41.3208,138300.0
2013-07-15 12:45:00,41.7,41.75,41.67,41.73,28300.0,41.3307,41.3803,41.301,41.3604,28300.0
2013-07-15 12:50:00,41.73,41.8,41.72,41.74,42800.0,41.3604,41.4298,41.3505,41.3704,42800.0
2013-07-15 12:55:00,41.75,41.76,41.73,41.73,17800.0,41.3803,41.3902,41.3604,41.3604,17800.0
2013-07-15 13:00:00,41.73,41.74,41.69,41.71,30600.0,41.3604,41.3704,41.3208,41.3406,30600.0
2013-07-15 13:05:00,41.71,41.73,41.7,41.73,7700.0,41.3406,41.3604,41.3307,41.3604,7700.0
2013-07-15 13:10:00,41.72,41.74,41.72,41.74,20100.0,41.3505,41.3704,41.3505,41.3704,20100.0
2013-07-15 13:15:00,41.73,41.81,41.73,41.8,21300.0,41.3604,41.4397,41.3604,41.4298,21300.0
2013-07-15 13:20:00,41.8,41.81,41.73,41.73,43800.0,41.4298,41.4397,41.3604,41.3604,43800.0
2013-07-15 13:25:00,41.73,41.76,41.72,41.75,9900.0,41.3604,41.3902,41.3505,41.3803,9900.0
2013-07-15 13:30:00,41.75,41.8,41.74,41.8,15300.0,41.3803,41.4298,41.3704,41.4298,15300.0
2013-07-15 13:35:00,41.79,41.82,41.76,41.76,19400.0,41.4199,41.4497,41.3902,41.3902,19400.0
2013-07-15 13:40:00,41.77,41.84,41.77,41.8,23600.0,41.4001,41.4695,41.4001,41.4298,23600.0
2013-07-15 13:45:00,41.8,41.85,41.8,41.85,13000.0,41.4298,41.4794,41.4298,41.4794,13000.0
2013-07-15 13:50:00,41.85,41.88,41.8,41.85,49400.0,41.4794,41.5091,41.4298,41.4794,49400.0
2013-07-15 13:55:00,41.85,41.89,41.85,41.89,13400.0,41.4794,41.519,41.4794,41.519,13400.0
2013-07-15 14:00:00,41.88,41.95,41.88,41.93,39600.0,41.5091,41.5785,41.5091,41.5587,39600.0
2013-07-15 14:05:00,41.94,41.95,41.93,41.95,24500.0,41.5686,41.5785,41.5587,41.5785,24500.0
2013-07-15 14:10:00,41.95,41.99,41.94,41.97,23600.0,41.5785,41.6181,41.5686,41.5983,23600.0
2013-07-15 14:15:00,41.98,42.01,41.98,42.0,24600.0,41.6082,41.638,41.6082,41.6281,24600.0
2013-07-15 14:20:00,42.0,42.01,41.96,41.96,26200.0,41.6281,41.638,41.5884,41.5884,26200.0
2013-07-15 14:25:00,41.97,42.0,41.95,42.0,31700.0,41.5983,41.6281,41.5785,41.6281,31700.0
2013-07-15 14:30:00,41.99,42.0,41.94,41.95,44400.0,41.6181,41.6281,41.5686,41.5785,44400.0
2013-07-15 14:35:00,41.95,41.96,41.89,41.91,32500.0,41.5785,41.5884,41.519,41.5389,32500.0
2013-07-15 14:40:00,41.9,41.91,41.86,41.87,43600.0,41.5289,41.5389,41.4893,41.4992,43600.0
2013-07-15 14:45:00,41.87,41.9,41.86,41.89,20800.0,41.4992,41.5289,41.4893,41.519,20800.0
2013-07-15 14:50:00,41.88,41.95,41.87,41.94,46300.0,41.5091,41.5785,41.4992,41.5686,46300.0
2013-07-15 14:55:00,41.93,41.97,41.93,41.96,31100.0,41.5587,41.5983,41.5587,41.5884,31100.0
2013-07-15 15:00:00,41.95,41.98,41.92,41.98,35500.0,41.5785,41.6082,41.5488,41.6082,35500.0
2013-07-15 15:05:00,41.98,42.01,41.97,42.0,131000.0,41.6082,41.638,41.5983,41.6281,131000.0
2013-07-15 15:10:00,42.0,42.01,41.96,42.0,31800.0,41.6281,41.638,41.5884,41.6281,31800.0
2013-07-15 15:15:00,42.0,42.01,41.99,42.01,20800.0,41.6281,41.638,41.6181,41.638,20800.0
2013-07-15 15:20:00,42.01,42.01,41.98,41.98,37600.0,41.638,41.638,41.6082,41.6082,37600.0
2013-07-15 15:25:00,41.98,42.01,41.94,42.0,40000.0,41.6082,41.638,41.5686,41.6281,40000.0
2013-07-15 15:30:00,42.0,42.01,41.98,42.0,41300.0,41.6281,41.638,41.6082,41.6281,41300.0
2013-07-15 15:35:00,42.0,42.04,42.0,42.01,47600.0,41.6281,41.6677,41.6281,41.638,47600.0
2013-07-15 15:40:00,42.02,42.02,41.99,42.0,55800.0,41.6479,41.6479,41.6181,41.6281,55800.0
2013-07-15 15:45:00,42.0,42.0,41.91,41.93,131800.0,41.6281,41.6281,41.5389,41.5587,131800.0
2013-07-15 15:50:00,41.93,42.01,41.93,41.96,105300.0,41.5587,41.638,41.5587,41.5884,105300.0
2013-07-15 15:55:00,41.97,41.99,41.93,41.98,157900.0,41.5983,41.6181,41.5587,41.6082,157900.0
2013-07-16 09:30:00,41.94,42.05,41.83,41.88,194600.0,41.5686,41.6776,41.4596,41.5091,194600.0
2013-07-16 09:35:00,41.87,41.92,41.7,41.74,88100.0,41.4992,41.5488,41.3307,41.3704,88100.0
2013-07-16 09:40:00,41.73,41.92,41.73,41.83,37800.0,41.3604,41.5488,41.3604,41.4596,37800.0
2013-07-16 09:45:00,41.84,41.87,41.77,41.77,66100.0,41.4695,41.4992,41.4001,41.4001,66100.0
2013-07-16 09:50:00,41.79,41.82,41.7,41.7,49200.0,41.4199,41.4497,41.3307,41.3307,49200.0
2013-07-16 09:55:00,41.71,41.72,41.65,41.71,58500.0,41.3406,41.3505,41.2812,41.3406,58500.0
2013-07-16 10:00:00,41.72,41.72,41.54,41.61,74200.0,41.3505,41.3505,41.1721,41.2415,74200.0
2013-07-16 10:05:00,41.61,41.61,41.51,41.55,52300.0,41.2415,41.2415,41.1424,41.182,52300.0
2013-07-16 10:10:00,41.55,41.6,41.55,41.58,38600.0,41.182,41.2316,41.182,41.2118,38600.0
2013-07-16 10:15:00,41.57,41.6,41.55,41.6,25200.0,41.2019,41.2316,41.182,41.2316,25200.0
2013-07-16 10:20:00,41.6,41.6,41.53,41.54,79800.0,41.2316,41.2316,41.1622,41.1721,79800.0
2013-07-16 10:25:00,41.55,41.66,41.54,41.66,61400.0,41.182,41.2911,41.1721,41.2911,61400.0
2013-07-16 10:30:00,41.66,41.69,41.65,41.69,45000.0,41.2911,41.3208,41.2812,41.3208,45000.0
2013-07-16 10:35:00,41.69,41.71,41.66,41.69,37000.0,41.3208,41.3406,41.2911,41.3208,37000.0
2013-07-16 10:40:00,41.69,41.82,41.69,41.8,45900.0,41.3208,41.4497,41.3208,41.4298,45900.0
2013-07-16 10:45:00,41.8,41.82,41.76,41.78,35500.0,41.4298,41.4497,41.3902,41.41,35500.0
2013-07-16 10:50:00,41.79,41.81,41.73,41.73,28400.0,41.4199,41.4397,41.3604,41.3604,28400.0
2013-07-16 10:55:00,41.73,41.76,41.68,41.68,47300.0,41.3604,41.3902,41.3109,41.3109,47300.0
2013-07-16 11:00:00,41.68,41.72,41.68,41.68,53700.0,41.3109,41.3505,41.3109,41.3109,53700.0
2013-07-16 11:05:00,41.67,41.67,41.64,41.66,28400.0,41.301,41.301,41.2712,41.2911,28400.0
2013-07-16 11:10:00,41.66,41.68,41.62,41.66,53500.0,41.2911,41.3109,41.2514,41.2911,53500.0
2013-07-16 11:15:00,41.66,41.71,41.64,41.7,50000.0,41.2911,41.3406,41.2712,41.3307,50000.0
2013-07-16 11:20:00,41.7,41.73,41.63,41.63,25500.0,41.3307,41.3604,41.2613,41.2613,25500.0
2013-07-16 11:25:00,41.64,41.67,41.63,41.63,29000.0,41.2712,41.301,41.2613,41.2613,29000.0
2013-07-16 11:30:00,41.64,41.68,41.62,41.64,21000.0,41.2712,41.3109,41.2514,41.2712,21000.0
2013-07-16 11:35:00,41.64,41.67,41.62,41.66,22500.0,41.2712,41.301,41.2514,41.2911,22500.0
2013-07-16 11:40:00,41.66,41.68,41.62,41.63,82800.0,41.2911,41.3109,41.2514,41.2613,82800.0
2013-07-16 11:45:00,41.63,41.68,41.62,41.63,64100.0,41.2613,41.3109,41.2514,41.2613,64100.0
2013-07-16 11:50:00,41.63,41.65,41.62,41.64,37800.0,41.2613,41.2812,41.2514,41.2712,37800.0
2013-07-16 11:55:00,41.65,41.66,41.63,41.63,22300.0,41.2812,41.2911,41.2613,41.2613,22300.0
2013-07-16 12:00:00,41.63,41.64,41.62,41.63,32000.0,41.2613,41.2712,41.2514,41.2613,32000.0
2013-07-16 12:05:00,41.63,41.77,41.63,41.72,69000.0,41.2613,41.4001,41.2613,41.3505,69000.0
2013-07-16 12:10:00,41.75,41.8,41.72,41.75,44800.0,41.3803,41.4298,41.3505,41.3803,44800.0
2013-07-16 12:15:00,41.75,41.88,41.75,41.88,22700.0,41.3803,41.5091,41.3803,41.5091,22700.0
2013-07-16 12:20:00,41.89,41.89,41.85,41.85,15000.0,41.519,41.519,41.4794,41.4794,15000.0
2013-07-16 12:25:00,41.85,41.86,41.77,41.79,18000.0,41.4794,41.4893,41.4001,41.4199,18000.0
2013-07-16 12:30:00,41.79,41.8,41.76,41.79,32100.0,41.4199,41.4298,41.3902,41.4199,32100.0
2013-07-16 12:35:00,41.78,41.79,41.76,41.77,13200.0,41.41,41.4199,41.3902,41.4001,13200.0
2013-07-16 12:40:00,41.77,41.79,41.7,41.7,40000.0,41.4001,41.4199,41.3307,41.3307,40000.0
2013-07-16 12:45:00,41.7,41.71,41.67,41.7,37100.0,41.3307,41.3406,41.301,41.3307,37100.0
2013-07-16 12:50:00,41.7,41.71,41.65,41.67,31000.0,41.3307,41.3406,41.2812,41.301,31000.0
2013-07-16 12:55:00,41.67,41.72,41.66,41.71,107400.0,41.301,41.3505,41.2911,41.3406,107400.0
2013-07-16 13:00:00,41.7,41.71,41.62,41.63,71700.0,41.3307,41.3406,41.2514,41.2613,71700.0
2013-07-16 13:05:00,41.64,41.68,41.62,41.62,49200.0,41.2712,41.3109,41.2514,41.2514,49200.0
2013-07-16 13:10:00,41.62,41.64,41.58,41.59,31000.0,41.2514,41.2712,41.2118,41.2217,31000.0
2013-07-16 13:15:00,41.59,41.63,41.58,41.63,50800.0,41.2217,41.2613,41.2118,41.2613,50800.0
2013-07-16 13:20:00,41.62,41.65,41.58,41.58,73500.0,41.2514,41.2812,41.2118,41.2118,73500.0
2013-07-16 13:25:00,41.59,41.6,41.47,41.48,64300.0,41.2217,41.2316,41.1028,41.1127,64300.0
2013-07-16 13:30:00,41.48,41.58,41.4,41.58,73200.0,41.1127,41.2118,41.0334,41.2118,73200.0
2013-07-16 13:35:00,41.58,41.61,41.55,41.6,14500.0,41.2118,41.2415,41.182,41.2316,14500.0
2013-07-16 13:40:00,41.61,41.66,41.57,41.58,14500.0,41.2415,41.2911,41.2019,41.2118,14500.0
2013-07-16 13:45:00,41.59,41.66,41.59,41.63,20800.0,41.2217,41.2911,41.2217,41.2613,20800.0
2013-07-16 13:50:00,41.63,41.65,41.61,41.63,11900.0,41.2613,41.2812,41.2415,41.2613,11900.0
2013-07-16 13:55:00,41.63,41.68,41.63,41.66,18700.0,41.2613,41.3109,41.2613,41.2911,18700.0
2013-07-16 14:00:00,41.67,41.74,41.66,41.72,23700.0,41.301,41.3704,41.2911,41.3505,23700.0
2013-07-16 14:05:00,41.72,41.74,41.71,41.72,19400.0,41.3505,41.3704,41.3406,41.3505,19400.0
2013-07-16 14:10:00,41.72,41.82,41.72,41.81,23700.0,41.3505,41.4497,41.3505,41.4397,23700.0
2013-07-16 14:15:00,41.81,41.82,41.76,41.76,18200.0,41.4397,41.4497,41.3902,41.3902,18200.0
2013-07-16 14:20:00,41.76,41.77,41.7,41.73,29200.0,41.3902,41.4001,41.3307,41.3604,29200.0
2013-07-16 14:25:00,41.73,41.76,41.71,41.75,18300.0,41.3604,41.3902,41.3406,41.3803,18300.0
2013-07-16 14:30:00,41.75,41.77,41.74,41.76,34100.0,41.3803,41.4001,41.3704,41.3902,34100.0
2013-07-16 14:35:00,41.75,41.77,41.73,41.77,25600.0,41.3803,41.4001,41.3604,41.4001,25600.0
2013-07-16 14:40:00,41.77,41.77,41.73,41.76,25700.0,41.4001,41.4001,41.3604,41.3902,25700.0
2013-07-16 14:45:00,41.76,41.79,41.75,41.75,14600.0,41.3902,41.4199,41.3803,41.3803,14600.0
2013-07-16 14:50:00,41.76,41.78,41.75,41.75,24200.0,41.3902,41.41,41.3803,41.3803,24200.0
2013-07-16 14:55:00,41.76,41.76,41.75,41.75,19200.0,41.3902,41.3902,41.3803,41.3803,19200.0
2013-07-16 15:00:00,41.75,41.79,41.73,41.76,96500.0,41.3803,41.4199,41.3604,41.3902,96500.0
2013-07-16 15:05:00,41.75,41.79,41.73,41.77,55900.0,41.3803,41.4199,41.3604,41.4001,55900.0
2013-07-16 15:10:00,41.76,41.78,41.72,41.76,24400.0,41.3902,41.41,41.3505,41.3902,24400.0
2013-07-16 15:15:00,41.76,41.77,41.7,41.75,43300.0,41.3902,41.4001,41.3307,41.3803,43300.0
2013-07-16 15:20:00,41.74,41.81,41.74,41.78,53600.0,41.3704,41.4397,41.3704,41.41,53600.0
2013-07-16 15:25:00,41.76,41.83,41.76,41.83,40300.0,41.3902,41.4596,41.3902,41.4596,40300.0
2013-07-16 15:30:00,41.82,41.9,41.8,41.82,69400.0,41.4497,41.5289,41.4298,41.4497,69400.0
2013-07-16 15:35:00,41.82,41.85,41.81,41.82,43600.0,41.4497,41.4794,41.4397,41.4497,43600.0
2013-07-16 15:40:00,41.81,41.84,41.8,41.81,39600.0,41.4397,41.4695,41.4298,41.4397,39600.0
2013-07-16 15:45:00,41.82,41.84,41.78,41.78,53600.0,41.4497,41.4695,41.41,41.41,53600.0
2013-07-16 15:50:00,41.78,41.84,41.77,41.83,87800.0,41.41,41.4695,41.4001,41.4596,87800.0
2013-07-16 15:55:00,41.82,41.85,41.8,41.83,135300.0,41.4497,41.4794,41.4298,41.4596,135300.0
2013-07-17 09:30:00,42.0,42.0,41.73,41.9,77000.0,41.6281,41.6281,41.3604,41.5289,77000.0
2013-07-17 09:35:00,41.9,42.05,41.84,42.03,37400.0,41.5289,41.6776,41.4695,41.6578,37400.0
2013-07-17 09:40:00,42.03,42.08,41.94,41.95,36200.0,41.6578,41.7074,41.5686,41.5785,36200.0
2013-07-17 09:45:00,41.98,42.04,41.84,41.84,9700.0,41.6082,41.6677,41.4695,41.4695,9700.0
2013-07-17 09:50:00,41.88,41.88,41.78,41.82,13000.0,41.5091,41.5091,41.41,41.4497,13000.0
2013-07-17 09:55:00,41.84,41.88,41.75,41.87,21900.0,41.4695,41.5091,41.3803,41.4992,21900.0
2013-07-17 10:00:00,41.87,41.91,41.83,41.83,20000.0,41.4992,41.5389,41.4596,41.4596,20000.0
2013-07-17 10:05:00,41.84,41.95,41.83,41.86,22100.0,41.4695,41.5785,41.4596,41.4893,22100.0
2013-07-17 10:10:00,41.86,41.93,41.83,41.92,32600.0,41.4893,41.5587,41.4596,41.5488,32600.0
2013-07-17 10:15:00,41.92,42.04,41.92,42.0,46300.0,41.5488,41.6677,41.5488,41.6281,46300.0
2013-07-17 10:20:00,41.99,42.01,41.98,42.01,17800.0,41.6181,41.638,41.6082,41.638,17800.0
2013-07-17 10:25:00,42.0,42.13,42.0,42.11,81200.0,41.6281,41.7569,41.6281,41.7371,81200.0
2013-07-17 10:30:00,42.13,42.21,42.08,42.19,42800.0,41.7569,41.8362,41.7074,41.8164,42800.0
2013-07-17 10:35:00,42.2,42.3,42.18,42.3,50100.0,41.8263,41.9254,41.8065,41.9254,50100.0
2013-07-17 10:40:00,42.3,42.37,42.25,42.31,72900.0,41.9254,41.9948,41.8758,41.9353,72900.0
2013-07-17 10:45:00,42.29,42.31,42.09,42.18,114600.0,41.9155,41.9353,41.7173,41.8065,114600.0
2013-07-17 10:50:00,42.18,42.25,42.12,42.13,30400.0,41.8065,41.8758,41.747,41.7569,30400.0
2013-07-17 10:55:00,42.12,42.25,42.08,42.25,33500.0,41.747,41.8758,41.7074,41.8758,33500.0
2013-07-17 11:00:00,42.25,42.32,42.23,42.27,66400.0,41.8758,41.9452,41.856,41.8957,66400.0
2013-07-17 11:05:00,42.28,42.34,42.22,42.28,56800.0,41.9056,41.965,41.8461,41.9056,56800.0
2013-07-17 11:10:00,42.28,42.29,42.19,42.21,17800.0,41.9056,41.9155,41.8164,41.8362,17800.0
2013-07-17 11:15:00,42.21,42.29,42.2,42.28,14500.0,41.8362,41.9155,41.8263,41.9056,14500.0
2013-07-17 11:20:00,42.27,42.28,42.22,42.22,17100.0,41.8957,41.9056,41.8461,41.8461,17100.0
2013-07-17 11:25:00,42.23,42.23,42.18,42.19,36400.0,41.856,41.856,41.8065,41.8164,36400.0
2013-07-17 11:30:00,42.19,42.21,42.16,42.2,18200.0,41.8164,41.8362,41.7866,41.8263,18200.0
2013-07-17 11:35:00,42.19,42.25,42.16,42.25,42300.0,41.8164,41.8758,41.7866,41.8758,42300.0
2013-07-17 11:40:00,42.24,42.24,42.16,42.2,46500.0,41.8659,41.8659,41.7866,41.8263,46500.0
2013-07-17 11:45:00,42.2,42.36,42.2,42.35,97600.0,41.8263,41.9849,41.8263,41.975,97600.0
2013-07-17 11:50:00,42.35,42.36,42.25,42.27,27300.0,41.975,41.9849,41.8758,41.8957,27300.0
2013-07-17 11:55:00,42.27,42.32,42.25,42.3,42200.0,41.8957,41.9452,41.8758,41.9254,42200.0
2013-07-17 12:00:00,42.3,42.44,42.29,42.43,61300.0,41.9254,42.0642,41.9155,42.0543,61300.0
2013-07-17 12:05:00,42.43,42.49,42.42,42.47,62000.0,42.0543,42.1137,42.0443,42.0939,62000.0
2013-07-17 12:10:00,42.48,42.55,42.47,42.52,51100.0,42.1038,42.1732,42.0939,42.1435,51100.0
2013-07-17 12:15:00,42.52,42.54,42.5,42.53,19300.0,42.1435,42.1633,42.1236,42.1534,19300.0
2013-07-17 12:20:00,42.53,42.53,42.44,42.45,18200.0,42.1534,42.1534,42.0642,42.0741,18200.0
2013-07-17 12:25:00,42.46,42.51,42.43,42.46,25600.0,42.084,42.1335,42.0543,42.084,25600.0
2013-07-17 12:30:00,42.47,42.53,42.45,42.51,15100.0,42.0939,42.1534,42.0741,42.1335,15100.0
2013-07-17 12:35:00,42.51,42.54,42.5,42.52,21000.0,42.1335,42.1633,42.1236,42.1435,21000.0
2013-07-17 12:40:00,42.51,42.53,42.49,42.51,24100.0,42.1335,42.1534,42.1137,42.1335,24100.0
2013-07-17 12:45:00,42.49,42.5,42.44,42.46,15300.0,42.1137,42.1236,42.0642,42.084,15300.0
2013-07-17 12:50:00,42.46,42.47,42.43,42.44,11100.0,42.084,42.0939,42.0543,42.0642,11100.0
2013-07-17 12:55:00,42.44,42.44,42.38,42.42,15600.0,42.0642,42.0642,42.0047,42.0443,15600.0
2013-07-17 13:00:00,42.42,42.44,42.37,42.42,25700.0,42.0443,42.0642,41.9948,42.0443,25700.0
2013-07-17 13:05:00,42.43,42.47,42.42,42.44,47100.0,42.0543,42.0939,42.0443,42.0642,47100.0
2013-07-17 13:10:00,42.43,42.44,42.38,42.42,21100.0,42.0543,42.0642,42.0047,42.0443,21100.0
2013-07-17 13:15:00,42.41,42.42,42.39,42.42,15200.0,42.0344,42.0443,42.0146,42.0443,15200.0
2013-07-17 13:20:00,42.42,42.47,42.41,42.43,11100.0,42.0443,42.0939,42.0344,42.0543,11100.0
2013-07-17 13:25:00,42.43,42.46,42.33,42.42,23300.0,42.0543,42.084,41.9551,42.0443,23300.0
2013-07-17 13:30:00,42.42,42.48,42.42,42.48,58600.0,42.0443,42.1038,42.0443,42.1038,58600.0
2013-07-17 13:35:00,42.47,42.48,42.35,42.38,63300.0,42.0939,42.1038,41.975,42.0047,63300.0
2013-07-17 13:40:00,42.37,42.41,42.37,42.39,19400.0,41.9948,42.0344,41.9948,42.0146,19400.0
2013-07-17 13:45:00,42.37,42.37,42.31,42.33,23900.0,41.9948,41.9948,41.9353,41.9551,23900.0
2013-07-17 13:50:00,42.32,42.33,42.29,42.3,13400.0,41.9452,41.9551,41.9155,41.9254,13400.0
2013-07-17 13:55:00,42.3,42.3,42.22,42.23,15700.0,41.9254,41.9254,41.8461,41.856,15700.0
2013-07-17 14:00:00,42.22,42.31,42.21,42.28,48000.0,41.8461,41.9353,41.8362,41.9056,48000.0
2013-07-17 14:05:00,42.28,42.33,42.26,42.33,14300.0,41.9056,41.9551,41.8858,41.9551,14300.0
2013-07-17 14:10:00,42.32,42.41,42.3,42.37,29600.0,41.9452,42.0344,41.9254,41.9948,29600.0
2013-07-17 14:15:00,42.36,42.39,42.34,42.34,8400.0,41.9849,42.0146,41.965,41.965,8400.0
2013-07-17 14:20:00,42.34,42.4,42.34,42.4,18600.0,41.965,42.0245,41.965,42.0245,18600.0
2013-07-17 14:25:00,42.4,42.4,42.35,42.36,23300.0,42.0245,42.0245,41.975,41.9849,23300.0
2013-07-17 14:30:00,42.35,42.41,42.34,42.39,52100.0,41.975,42.0344,41.965,42.0146,52100.0
2013-07-17 14:35:00,42.4,42.49,42.39,42.45,50600.0,42.0245,42.1137,42.0146,42.0741,50600.0
2013-07-17 14:40:00,42.44,42.44,42.36,42.38,23700.0,42.0642,42.0642,41.9849,42.0047,23700.0
2013-07-17 14:45:00,42.37,42.41,42.37,42.37,45900.0,41.9948,42.0344,41.9948,41.9948,45900.0
2013-07-17 14:50:00,42.37,42.42,42.35,42.41,13500.0,41.9948,42.0443,41.975,42.0344,13500.0
2013-07-17 14:55:00,42.41,42.5,42.37,42.5,39200.0,42.0344,42.1236,41.9948,42.1236,39200.0
2013-07-17 15:00:00,42.5,42.56,42.49,42.5,71300.0,42.1236,42.1831,42.1137,42.1236,71300.0
2013-07-17 15:05:00,42.5,42.51,42.42,42.47,26700.0,42.1236,42.1335,42.0443,42.0939,26700.0
2013-07-17 15:10:00,42.47,42.53,42.46,42.51,52300.0,42.0939,42.1534,42.084,42.1335,52300.0
2013-07-17 15:15:00,42.52,42.58,42.5,42.58,78700.0,42.1435,42.2029,42.1236,42.2029,78700.0
2013-07-17 15:20:00,42.57,42.65,42.55,42.61,75600.0,42.193,42.2723,42.1732,42.2327,75600.0
2013-07-17 15:25:00,42.61,42.72,42.6,42.71,67500.0,42.2327,42.3417,42.2227,42.3318,67500.0
2013-07-17 15:30:00,42.7,42.7,42.6,42.6,174400.0,42.3219,42.3219,42.2227,42.2227,174400.0
2013-07-17 15:35:00,42.6,42.68,42.59,42.68,68300.0,42.2227,42.302,42.2128,42.302,68300.0
2013-07-17 15:40:00,42.68,42.74,42.67,42.73,125600.0,42.302,42.3615,42.2921,42.3516,125600.0
2013-07-17 15:45:00,42.72,42.72,42.65,42.69,121900.0,42.3417,42.3417,42.2723,42.3119,121900.0
2013-07-17 15:50:00,42.69,42.74,42.68,42.72,139900.0,42.3119,42.3615,42.302,42.3417,139900.0
2013-07-17 15:55:00,42.72,42.73,42.66,42.7,214600.0,42.3417,42.3516,42.2822,42.3219,214600.0
2013-07-18 09:30:00,42.55,42.69,42.5,42.66,120000.0,42.1732,42.3119,42.1236,42.2822,120000.0
2013-07-18 09:35:00,42.61,42.74,42.58,42.74,37400.0,42.2327,42.3615,42.2029,42.3615,37400.0
2013-07-18 09:40:00,42.74,42.83,42.65,42.75,29900.0,42.3615,42.4507,42.2723,42.3714,29900.0
2013-07-18 09:45:00,42.73,43.0,42.73,42.91,78100.0,42.3516,42.6192,42.3516,42.53,78100.0
2013-07-18 09:50:00,42.91,42.93,42.89,42.9,40500.0,42.53,42.5498,42.5102,42.5201,40500.0
2013-07-18 09:55:00,42.9,42.93,42.87,42.87,35000.0,42.5201,42.5498,42.4904,42.4904,35000.0
2013-07-18 10:00:00,42.88,42.96,42.88,42.9,74700.0,42.5003,42.5796,42.5003,42.5201,74700.0
2013-07-18 10:05:00,42.9,42.95,42.88,42.94,28300.0,42.5201,42.5696,42.5003,42.5597,28300.0
2013-07-18 10:10:00,42.93,42.99,42.9,42.92,31700.0,42.5498,42.6093,42.5201,42.5399,31700.0
2013-07-18 10:15:00,42.91,42.93,42.83,42.84,28100.0,42.53,42.5498,42.4507,42.4606,28100.0
2013-07-18 10:20:00,42.86,42.98,42.86,42.93,22300.0,42.4804,42.5994,42.4804,42.5498,22300.0
2013-07-18 10:25:00,42.93,43.0,42.9,42.96,59900.0,42.5498,42.6192,42.5201,42.5796,59900.0
2013-07-18 10:30:00,42.96,42.99,42.96,42.98,42600.0,42.5796,42.6093,42.5796,42.5994,42600.0
2013-07-18 10:35:00,42.98,42.99,42.9,42.91,255400.0,42.5994,42.6093,42.5201,42.53,255400.0
2013-07-18 10:40:00,42.91,42.91,42.78,42.78,34800.0,42.53,42.53,42.4012,42.4012,34800.0
2013-07-18 10:45:00,42.79,42.79,42.74,42.77,44800.0,42.4111,42.4111,42.3615,42.3912,44800.0
2013-07-18 10:50:00,42.77,42.94,42.75,42.91,39300.0,42.3912,42.5597,42.3714,42.53,39300.0
2013-07-18 10:55:00,42.91,42.95,42.87,42.87,20200.0,42.53,42.5696,42.4904,42.4904,20200.0
2013-07-18 11:00:00,42.87,42.89,42.8,42.84,23000.0,42.4904,42.5102,42.421,42.4606,23000.0
2013-07-18 11:05:00,42.84,42.87,42.8,42.87,16200.0,42.4606,42.4904,42.421,42.4904,16200.0
2013-07-18 11:10:00,42.88,42.89,42.83,42.84,37300.0,42.5003,42.5102,42.4507,42.4606,37300.0
2013-07-18 11:15:00,42.84,42.85,42.75,42.83,125700.0,42.4606,42.4705,42.3714,42.4507,125700.0
2013-07-18 11:20:00,42.82,42.89,42.8,42.87,78600.0,42.4408,42.5102,42.421,42.4904,78600.0
2013-07-18 11:25:00,42.86,42.89,42.81,42.89,44700.0,42.4804,42.5102,42.4309,42.5102,44700.0
2013-07-18 11:30:00,42.88,42.91,42.84,42.91,38000.0,42.5003,42.53,42.4606,42.53,38000.0
2013-07-18 11:35:00,42.91,42.93,42.82,42.82,25600.0,42.53,42.5498,42.4408,42.4408,25600.0
2013-07-18 11:40:00,42.82,42.82,42.77,42.82,39200.0,42.4408,42.4408,42.3912,42.4408,39200.0
2013-07-18 11:45:00,42.82,42.82,42.67,42.71,63500.0,42.4408,42.4408,42.2921,42.3318,63500.0
2013-07-18 11:50:00,42.7,42.76,42.58,42.58,55700.0,42.3219,42.3813,42.2029,42.2029,55700.0
2013-07-18 11:55:00,42.58,42.59,42.5,42.5,61900.0,42.2029,42.2128,42.1236,42.1236,61900.0
2013-07-18 12:00:00,42.5,42.51,42.42,42.43,70300.0,42.1236,42.1335,42.0443,42.0543,70300.0
2013-07-18 12:05:00,42.43,42.66,42.43,42.58,83100.0,42.0543,42.2822,42.0543,42.2029,83100.0
2013-07-18 12:10:00,42.58,42.59,42.27,42.27,108500.0,42.2029,42.2128,41.8957,41.8957,108500.0
2013-07-18 12:15:00,42.26,42.41,42.25,42.37,80600.0,41.8858,42.0344,41.8758,41.9948,80600.0
2013-07-18 12:20:00,42.38,42.44,42.38,42.43,34200.0,42.0047,42.0642,42.0047,42.0543,34200.0
2013-07-18 12:25:00,42.43,42.43,42.33,42.34,86000.0,42.0543,42.0543,41.9551,41.965,86000.0
2013-07-18 12:30:00,42.33,42.35,42.33,42.33,30900.0,41.9551,41.975,41.9551,41.9551,30900.0
2013-07-18 12:35:00,42.31,42.31,42.2,42.22,58800.0,41.9353,41.9353,41.8263,41.8461,58800.0
2013-07-18 12:40:00,42.22,42.26,42.17,42.2,40700.0,41.8461,41.8858,41.7966,41.8263,40700.0
2013-07-18 12:45:00,42.19,42.23,42.17,42.22,19100.0,41.8164,41.856,41.7966,41.8461,19100.0
2013-07-18 12:50:00,42.22,42.23,42.2,42.22,17100.0,41.8461,41.856,41.8263,41.8461,17100.0
2013-07-18 12:55:00,42.22,42.23,42.19,42.22,27400.0,41.8461,41.856,41.8164,41.8461,27400.0
2013-07-18 13:00:00,42.22,42.24,42.17,42.24,26300.0,41.8461,41.8659,41.7966,41.8659,26300.0
2013-07-18 13:05:00,42.24,42.25,42.22,42.23,23000.0,41.8659,41.8758,41.8461,41.856,23000.0
2013-07-18 13:10:00,42.23,42.26,42.17,42.18,45400.0,41.856,41.8858,41.7966,41.8065,45400.0
2013-07-18 13:15:00,42.18,42.19,42.08,42.1,64700.0,41.8065,41.8164,41.7074,41.7272,64700.0
2013-07-18 13:20:00,42.09,42.09,41.96,41.96,72800.0,41.7173,41.7173,41.5884,41.5884,72800.0
2013-07-18 13:25:00,41.95,41.99,41.85,41.97,129300.0,41.5785,41.6181,41.4794,41.5983,129300.0
2013-07-18 13:30:00,41.98,42.03,41.95,41.98,42200.0,41.6082,41.6578,41.5785,41.6082,42200.0
2013-07-18 13:35:00,41.98,42.0,41.95,41.97,53900.0,41.6082,41.6281,41.5785,41.5983,53900.0
2013-07-18 13:40:00,41.97,42.02,41.95,42.01,32500.0,41.5983,41.6479,41.5785,41.638,32500.0
2013-07-18 13:45:00,42.0,42.07,42.0,42.04,11000.0,41.6281,41.6974,41.6281,41.6677,11000.0
2013-07-18 13:50:00,42.04,42.04,41.96,41.98,25100.0,41.6677,41.6677,41.5884,41.6082,25100.0
2013-07-18 13:55:00,41.97,42.03,41.95,42.02,77400.0,41.5983,41.6578,41.5785,41.6479,77400.0
2013-07-18 14:00:00,42.02,42.05,42.0,42.01,36400.0,41.6479,41.6776,41.6281,41.638,36400.0
2013-07-18 14:05:00,42.0,42.01,41.95,41.95,35200.0,41.6281,41.638,41.5785,41.5785,35200.0
2013-07-18 14:10:00,41.96,42.08,41.96,42.08,26900.0,41.5884,41.7074,41.5884,41.7074,26900.0
2013-07-18 14:15:00,42.08,42.09,42.04,42.04,28200.0,41.7074,41.7173,41.6677,41.6677,28200.0
2013-07-18 14:20:00,42.05,42.11,42.05,42.05,35000.0,41.6776,41.7371,41.6776,41.6776,35000.0
2013-07-18 14:25:00,42.05,42.11,42.0,42.05,88000.0,41.6776,41.7371,41.6281,41.6776,88000.0
2013-07-18 14:30:00,42.04,42.07,42.01,42.01,60800.0,41.6677,41.6974,41.638,41.638,60800.0
2013-07-18 14:35:00,42.01,42.01,41.93,41.93,57500.0,41.638,41.638,41.5587,41.5587,57500.0
2013-07-18 14:40:00,41.94,42.06,41.94,41.99,61800.0,41.5686,41.6875,41.5686,41.6181,61800.0
2013-07-18 14:45:00,41.99,41.99,41.9,41.91,47800.0,41.6181,41.6181,41.5289,41.5389,47800.0
2013-07-18 14:50:00,41.91,41.92,41.82,41.82,60400.0,41.5389,41.5488,41.4497,41.4497,60400.0
2013-07-18 14:55:00,41.82,41.87,41.77,41.8,103600.0,41.4497,41.4992,41.4001,41.4298,103600.0
2013-07-18 15:00:00,41.8,41.82,41.78,41.81,64600.0,41.4298,41.4497,41.41,41.4397,64600.0
2013-07-18 15:05:00,41.82,41.82,41.75,41.76,66100.0,41.4497,41.4497,41.3803,41.3902,66100.0
2013-07-18 15:10:00,41.76,41.76,41.66,41.69,101000.0,41.3902,41.3902,41.2911,41.3208,101000.0
2013-07-18 15:15:00,41.7,41.76,41.65,41.73,76200.0,41.3307,41.3902,41.2812,41.3604,76200.0
2013-07-18 15:20:00,41.73,41.73,41.66,41.68,64300.0,41.3604,41.3604,41.2911,41.3109,64300.0
2013-07-18 15:25:00,41.67,41.7,41.64,41.68,76500.0,41.301,41.3307,41.2712,41.3109,76500.0
2013-07-18 15:30:00,41.69,41.71,41.59,41.6,107900.0,41.3208,41.3406,41.2217,41.2316,107900.0
2013-07-18 15:35:00,41.6,41.64,41.54,41.58,154900.0,41.2316,41.2712,41.1721,41.2118,154900.0
2013-07-18 15:40:00,41.58,41.7,41.58,41.65,209500.0,41.2118,41.3307,41.2118,41.2812,209500.0
2013-07-18 15:45:00,41.65,41.86,41.64,41.86,174200.0,41.2812,41.4893,41.2712,41.4893,174200.0
2013-07-18 15:50:00,41.85,41.91,41.79,41.91,276700.0,41.4794,41.5389,41.4199,41.5389,276700.0
2013-07-18 15:55:00,41.91,41.95,41.82,41.89,447000.0,41.5389,41.5785,41.4497,41.519,447000.0
2013-07-19 09:30:00,41.85,42.07,41.7,41.96,463500.0,41.4794,41.6974,41.3307,41.5884,463500.0
2013-07-19 09:35:00,41.97,42.12,41.83,42.05,89100.0,41.5983,41.747,41.4596,41.6776,89100.0
2013-07-19 09:40:00,42.06,42.15,42.0,42.12,54200.0,41.6875,41.7767,41.6281,41.747,54200.0
2013-07-19 09:45:00,42.11,42.18,41.98,42.1,90400.0,41.7371,41.8065,41.6082,41.7272,90400.0
2013-07-19 09:50:00,42.11,42.16,42.05,42.14,42500.0,41.7371,41.7866,41.6776,41.7668,42500.0
2013-07-19 09:55:00,42.14,42.17,42.04,42.09,82300.0,41.7668,41.7966,41.6677,41.7173,82300.0
2013-07-19 10:00:00,42.09,42.15,42.07,42.15,99300.0,41.7173,41.7767,41.6974,41.7767,99300.0
2013-07-19 10:05:00,42.15,42.4,42.14,42.31,137400.0,41.7767,42.0245,41.7668,41.9353,137400.0
2013-07-19 10:10:00,42.31,42.39,42.26,42.3,96300.0,41.9353,42.0146,41.8858,41.9254,96300.0
2013-07-19 10:15:00,42.29,42.4,42.18,42.18,230200.0,41.9155,42.0245,41.8065,41.8065,230200.0
2013-07-19 10:20:00,42.17,42.33,42.14,42.33,59400.0,41.7966,41.9551,41.7668,41.9551,59400.0
2013-07-19 10:25:00,42.33,42.48,42.33,42.42,164400.0,41.9551,42.1038,41.9551,42.0443,164400.0
2013-07-19 10:30:00,42.41,42.46,42.31,42.45,111200.0,42.0344,42.084,41.9353,42.0741,111200.0
2013-07-19 10:35:00,42.45,42.45,42.33,42.33,66400.0,42.0741,42.0741,41.9551,41.9551,66400.0
2013-07-19 10:40:00,42.33,42.36,42.27,42.36,45200.0,41.9551,41.9849,41.8957,41.9849,45200.0
2013-07-19 10:45:00,42.36,42.38,42.35,42.36,33100.0,41.9849,42.0047,41.975,41.9849,33100.0
2013-07-19 10:50:00,42.38,42.52,42.38,42.52,51100.0,42.0047,42.1435,42.0047,42.1435,51100.0
2013-07-19 10:55:00,42.52,42.55,42.48,42.54,71700.0,42.1435,42.1732,42.1038,42.1633,71700.0
2013-07-19 11:00:00,42.53,42.57,42.49,42.49,88500.0,42.1534,42.193,42.1137,42.1137,88500.0
2013-07-19 11:05:00,42.49,42.5,42.42,42.47,41600.0,42.1137,42.1236,42.0443,42.0939,41600.0
2013-07-19 11:10:00,42.47,42.52,42.42,42.44,140700.0,42.0939,42.1435,42.0443,42.0642,140700.0
2013-07-19 11:15:00,42.44,42.45,42.25,42.32,107100.0,42.0642,42.0741,41.8758,41.9452,107100.0
2013-07-19 11:20:00,42.32,42.38,42.31,42.37,26300.0,41.9452,42.0047,41.9353,41.9948,26300.0
2013-07-19 11:25:00,42.36,42.48,42.36,42.45,60500.0,41.9849,42.1038,41.9849,42.0741,60500.0
2013-07-19 11:30:00,42.45,42.5,42.4,42.5,35800.0,42.0741,42.1236,42.0245,42.1236,35800.0
2013-07-19 11:35:00,42.5,42.5,42.4,42.41,39500.0,42.1236,42.1236,42.0245,42.0344,39500.0
2013-07-19 11:40:00,42.42,42.46,42.4,42.42,32600.0,42.0443,42.084,42.0245,42.0443,32600.0
2013-07-19 11:45:00,42.43,42.5,42.43,42.48,36700.0,42.0543,42.1236,42.0543,42.1038,36700.0
2013-07-19 11:50:00,42.46,42.49,42.4,42.48,34800.0,42.084,42.1137,42.0245,42.1038,34800.0
2013-07-19 11:55:00,42.48,42.56,42.48,42.51,50100.0,42.1038,42.1831,42.1038,42.1335,50100.0
2013-07-19 12:00:00,42.52,42.52,42.47,42.48,36800.0,42.1435,42.1435,42.0939,42.1038,36800.0
2013-07-19 12:05:00,42.48,42.51,42.48,42.5,64500.0,42.1038,42.1335,42.1038,42.1236,64500.0
2013-07-19 12:10:00,42.51,42.51,42.46,42.47,46300.0,42.1335,42.1335,42.084,42.0939,46300.0
2013-07-19 12:15:00,42.48,42.55,42.47,42.55,25700.0,42.1038,42.1732,42.0939,42.1732,25700.0
2013-07-19 12:20:00,42.55,42.56,42.53,42.55,36600.0,42.1732,42.1831,42.1534,42.1732,36600.0
2013-07-19 12:25:00,42.55,42.57,42.54,42.55,70900.0,42.1732,42.193,42.1633,42.1732,70900.0
2013-07-19 12:30:00,42.55,42.55,42.48,42.48,32900.0,42.1732,42.1732,42.1038,42.1038,32900.0
2013-07-19 12:35:00,42.48,42.49,42.46,42.47,35000.0,42.1038,42.1137,42.084,42.0939,35000.0
2013-07-19 12:40:00,42.47,42.47,42.4,42.45,33800.0,42.0939,42.0939,42.0245,42.0741,33800.0
2013-07-19 12:45:00,42.45,42.48,42.44,42.48,18800.0,42.0741,42.1038,42.0642,42.1038,18800.0
2013-07-19 12:50:00,42.48,42.48,42.43,42.47,32100.0,42.1038,42.1038,42.0543,42.0939,32100.0
2013-07-19 12:55:00,42.46,42.5,42.44,42.5,30800.0,42.084,42.1236,42.0642,42.1236,30800.0
2013-07-19 13:00:00,42.5,42.5,42.43,42.45,38200.0,42.1236,42.1236,42.0543,42.0741,38200.0
2013-07-19 13:05:00,42.46,42.49,42.44,42.46,40700.0,42.084,42.1137,42.0642,42.084,40700.0
2013-07-19 13:10:00,42.45,42.45,42.4,42.45,38000.0,42.0741,42.0741,42.0245,42.0741,38000.0
2013-07-19 13:15:00,42.46,42.48,42.43,42.46,38800.0,42.084,42.1038,42.0543,42.084,38800.0
2013-07-19 13:20:00,42.47,42.5,42.43,42.46,34800.0,42.0939,42.1236,42.0543,42.084,34800.0
2013-07-19 13:25:00,42.46,42.48,42.43,42.43,30200.0,42.084,42.1038,42.0543,42.0543,30200.0
2013-07-19 13:30:00,42.43,42.5,42.42,42.49,43100.0,42.0543,42.1236,42.0443,42.1137,43100.0
2013-07-19 13:35:00,42.49,42.5,42.48,42.5,22100.0,42.1137,42.1236,42.1038,42.1236,22100.0
2013-07-19 13:40:00,42.5,42.5,42.49,42.5,26500.0,42.1236,42.1236,42.1137,42.1236,26500.0
2013-07-19 13:45:00,42.5,42.5,42.44,42.45,77700.0,42.1236,42.1236,42.0642,42.0741,77700.0
2013-07-19 13:50:00,42.45,42.47,42.43,42.45,27200.0,42.0741,42.0939,42.0543,42.0741,27200.0
2013-07-19 13:55:00,42.45,42.47,42.4,42.41,43800.0,42.0741,42.0939,42.0245,42.0344,43800.0
2013-07-19 14:00:00,42.41,42.44,42.4,42.42,40900.0,42.0344,42.0642,42.0245,42.0443,40900.0
2013-07-19 14:05:00,42.42,42.48,42.41,42.46,49000.0,42.0443,42.1038,42.0344,42.084,49000.0
2013-07-19 14:10:00,42.47,42.49,42.46,42.47,53600.0,42.0939,42.1137,42.084,42.0939,53600.0
2013-07-19 14:15:00,42.48,42.55,42.48,42.55,26800.0,42.1038,42.1732,42.1038,42.1732,26800.0
2013-07-19 14:20:00,42.55,42.64,42.55,42.62,62100.0,42.1732,42.2624,42.1732,42.2426,62100.0
2013-07-19 14:25:00,42.63,42.75,42.63,42.74,75300.0,42.2525,42.3714,42.2525,42.3615,75300.0
2013-07-19 14:30:00,42.72,42.73,42.56,42.56,67200.0,42.3417,42.3516,42.1831,42.1831,67200.0
2013-07-19 14:35:00,42.56,42.57,42.5,42.57,64200.0,42.1831,42.193,42.1236,42.193,64200.0
2013-07-19 14:40:00,42.57,42.61,42.5,42.51,75300.0,42.193,42.2327,42.1236,42.1335,75300.0
2013-07-19 14:45:00,42.51,42.56,42.5,42.52,30300.0,42.1335,42.1831,42.1236,42.1435,30300.0
2013-07-19 14:50:00,42.53,42.56,42.5,42.52,125400.0,42.1534,42.1831,42.1236,42.1435,125400.0
2013-07-19 14:55:00,42.51,42.59,42.5,42.57,46400.0,42.1335,42.2128,42.1236,42.193,46400.0
2013-07-19 15:00:00,42.56,42.58,42.52,42.57,69400.0,42.1831,42.2029,42.1435,42.193,69400.0
2013-07-19 15:05:00,42.57,42.57,42.53,42.55,78600.0,42.193,42.193,42.1534,42.1732,78600.0
2013-07-19 15:10:00,42.55,42.56,42.5,42.51,40100.0,42.1732,42.1831,42.1236,42.1335,40100.0
2013-07-19 15:15:00,42.51,42.52,42.43,42.44,62500.0,42.1335,42.1435,42.0543,42.0642,62500.0
2013-07-19 15:20:00,42.44,42.49,42.42,42.45,101000.0,42.0642,42.1137,42.0443,42.0741,101000.0
2013-07-19 15:25:00,42.46,42.46,42.43,42.44,43100.0,42.084,42.084,42.0543,42.0642,43100.0
2013-07-19 15:30:00,42.44,42.45,42.44,42.44,108100.0,42.0642,42.0741,42.0642,42.0642,108100.0
2013-07-19 15:35:00,42.43,42.45,42.42,42.44,89200.0,42.0543,42.0741,42.0443,42.0642,89200.0
2013-07-19 15:40:00,42.43,42.5,42.43,42.48,203400.0,42.0543,42.1236,42.0543,42.1038,203400.0
2013-07-19 15:45:00,42.49,42.5,42.43,42.44,131300.0,42.1137,42.1236,42.0543,42.0642,131300.0
2013-07-19 15:50:00,42.44,42.54,42.44,42.54,154500.0,42.0642,42.1633,42.0642,42.1633,154500.0
2013-07-19 15:55:00,42.53,42.55,42.5,42.51,264700.0,42.1534,42.1732,42.1236,42.1335,264700.0
2013-07-22 09:30:00,42.5,42.52,42.3,42.38,90100.0,42.1236,42.1435,41.9254,42.0047,90100.0
2013-07-22 09:35:00,42.38,42.5,42.34,42.46,37600.0,42.0047,42.1236,41.965,42.084,37600.0
2013-07-22 09:40:00,42.45,42.45,42.14,42.17,65800.0,42.0741,42.0741,41.7668,41.7966,65800.0
2013-07-22 09:45:00,42.18,42.31,42.14,42.14,34600.0,41.8065,41.9353,41.7668,41.7668,34600.0
2013-07-22 09:50:00,42.15,42.3,42.13,42.21,29000.0,41.7767,41.9254,41.7569,41.8362,29000.0
2013-07-22 09:55:00,42.21,42.26,42.14,42.23,56300.0,41.8362,41.8858,41.7668,41.856,56300.0
2013-07-22 10:00:00,42.23,42.34,42.2,42.29,62000.0,41.856,41.965,41.8263,41.9155,62000.0
2013-07-22 10:05:00,42.29,42.37,42.2,42.3,54000.0,41.9155,41.9948,41.8263,41.9254,54000.0
2013-07-22 10:10:00,42.29,42.38,42.26,42.3,77000.0,41.9155,42.0047,41.8858,41.9254,77000.0
2013-07-22 10:15:00,42.3,42.36,42.21,42.23,90800.0,41.9254,41.9849,41.8362,41.856,90800.0
2013-07-22 10:20:00,42.24,42.29,42.2,42.21,23100.0,41.8659,41.9155,41.8263,41.8362,23100.0
2013-07-22 10:25:00,42.19,42.19,42.09,42.11,36800.0,41.8164,41.8164,41.7173,41.7371,36800.0
2013-07-22 10:30:00,42.1,42.15,42.09,42.09,36400.0,41.7272,41.7767,41.7173,41.7173,36400.0
2013-07-22 10:35:00,42.09,42.12,41.96,41.97,127900.0,41.7173,41.747,41.5884,41.5983,127900.0
2013-07-22 10:40:00,41.98,42.12,41.97,42.09,45800.0,41.6082,41.747,41.5983,41.7173,45800.0
2013-07-22 10:45:00,42.09,42.11,42.05,42.1,39600.0,41.7173,41.7371,41.6776,41.7272,39600.0
2013-07-22 10:50:00,42.1,42.1,42.04,42.06,19500.0,41.7272,41.7272,41.6677,41.6875,19500.0
2013-07-22 10:55:00,42.06,42.11,42.05,42.05,32700.0,41.6875,41.7371,41.6776,41.6776,32700.0
2013-07-22 11:00:00,42.06,42.09,42.04,42.07,32800.0,41.6875,41.7173,41.6677,41.6974,32800.0
2013-07-22 11:05:00,42.08,42.12,42.04,42.09,74600.0,41.7074,41.747,41.6677,41.7173,74600.0
2013-07-22 11:10:00,42.11,42.18,42.1,42.12,35400.0,41.7371,41.8065,41.7272,41.747,35400.0
2013-07-22 11:15:00,42.13,42.16,42.1,42.1,6600.0,41.7569,41.7866,41.7272,41.7272,6600.0
2013-07-22 11:20:00,42.1,42.14,42.09,42.11,16400.0,41.7272,41.7668,41.7173,41.7371,16400.0
2013-07-22 11:25:00,42.12,42.15,42.07,42.14,17700.0,41.747,41.7767,41.6974,41.7668,17700.0
2013-07-22 11:30:00,42.15,42.19,42.14,42.18,35900.0,41.7767,41.8164,41.7668,41.8065,35900.0
2013-07-22 11:35:00,42.18,42.3,42.18,42.25,31900.0,41.8065,41.9254,41.8065,41.8758,31900.0
2013-07-22 11:40:00,42.25,42.31,42.24,42.3,24400.0,41.8758,41.9353,41.8659,41.9254,24400.0
2013-07-22 11:45:00,42.3,42.3,42.21,42.21,21000.0,41.9254,41.9254,41.8362,41.8362,21000.0
2013-07-22 11:50:00,42.21,42.25,42.2,42.23,26400.0,41.8362,41.8758,41.8263,41.856,26400.0
2013-07-22 11:55:00,42.24,42.24,42.14,42.15,37200.0,41.8659,41.8659,41.7668,41.7767,37200.0
2013-07-22 12:00:00,42.15,42.22,42.14,42.21,31900.0,41.7767,41.8461,41.7668,41.8362,31900.0
2013-07-22 12:05:00,42.21,42.28,42.21,42.25,14100.0,41.8362,41.9056,41.8362,41.8758,14100.0
2013-07-22 12:10:00,42.26,42.26,42.24,42.26,13900.0,41.8858,41.8858,41.8659,41.8858,13900.0
2013-07-22 12:15:00,42.26,42.26,42.23,42.24,17300.0,41.8858,41.8858,41.856,41.8659,17300.0
2013-07-22 12:20:00,42.24,42.25,42.18,42.18,36500.0,41.8659,41.8758,41.8065,41.8065,36500.0
2013-07-22 12:25:00,42.18,42.25,42.17,42.24,14300.0,41.8065,41.8758,41.7966,41.8659,14300.0
2013-07-22 12:30:00,42.24,42.26,42.18,42.19,27700.0,41.8659,41.8858,41.8065,41.8164,27700.0
2013-07-22 12:35:00,42.19,42.25,42.19,42.25,10400.0,41.8164,41.8758,41.8164,41.8758,10400.0
2013-07-22 12:40:00,42.24,42.25,42.21,42.22,17700.0,41.8659,41.8758,41.8362,41.8461,17700.0
2013-07-22 12:45:00,42.21,42.21,42.17,42.18,34100.0,41.8362,41.8362,41.7966,41.8065,34100.0
2013-07-22 12:50:00,42.18,42.21,42.16,42.16,31400.0,41.8065,41.8362,41.7866,41.7866,31400.0
2013-07-22 12:55:00,42.16,42.16,42.11,42.12,31800.0,41.7866,41.7866,41.7371,41.747,31800.0
2013-07-22 13:00:00,42.12,42.12,42.11,42.12,3900.0,41.747,41.747,41.7371,41.747,3900.0
2013-07-22 13:05:00,42.12,42.16,42.12,42.13,14300.0,41.747,41.7866,41.747,41.7569,14300.0
2013-07-22 13:10:00,42.13,42.13,42.08,42.09,11500.0,41.7569,41.7569,41.7074,41.7173,11500.0
2013-07-22 13:15:00,42.09,42.09,41.97,42.0,56500.0,41.7173,41.7173,41.5983,41.6281,56500.0
2013-07-22 13:20:00,42.01,42.02,41.99,42.02,12900.0,41.638,41.6479,41.6181,41.6479,12900.0
2013-07-22 13:25:00,42.02,42.06,42.0,42.06,18300.0,41.6479,41.6875,41.6281,41.6875,18300.0
2013-07-22 13:30:00,42.05,42.12,42.04,42.11,24700.0,41.6776,41.747,41.6677,41.7371,24700.0
2013-07-22 13:35:00,42.12,42.12,42.09,42.1,9800.0,41.747,41.747,41.7173,41.7272,9800.0
2013-07-22 13:40:00,42.1,42.1,42.04,42.06,12500.0,41.7272,41.7272,41.6677,41.6875,12500.0
2013-07-22 13:45:00,42.05,42.08,42.05,42.07,11200.0,41.6776,41.7074,41.6776,41.6974,11200.0
2013-07-22 13:50:00,42.08,42.11,42.08,42.11,8700.0,41.7074,41.7371,41.7074,41.7371,8700.0
2013-07-22 13:55:00,42.11,42.13,42.08,42.11,49300.0,41.7371,41.7569,41.7074,41.7371,49300.0
2013-07-22 14:00:00,42.11,42.11,42.04,42.05,40800.0,41.7371,41.7371,41.6677,41.6776,40800.0
2013-07-22 14:05:00,42.05,42.09,42.02,42.09,26600.0,41.6776,41.7173,41.6479,41.7173,26600.0
2013-07-22 14:10:00,42.09,42.1,42.03,42.03,46900.0,41.7173,41.7272,41.6578,41.6578,46900.0
2013-07-22 14:15:00,42.03,42.05,42.01,42.01,14100.0,41.6578,41.6776,41.638,41.638,14100.0
2013-07-22 14:20:00,42.02,42.05,41.93,41.95,39100.0,41.6479,41.6776,41.5587,41.5785,39100.0
2013-07-22 14:25:00,41.95,42.0,41.92,41.96,28700.0,41.5785,41.6281,41.5488,41.5884,28700.0
2013-07-22 14:30:00,41.98,42.01,41.97,42.0,12900.0,41.6082,41.638,41.5983,41.6281,12900.0
2013-07-22 14:35:00,42.0,42.02,41.99,42.01,15900.0,41.6281,41.6479,41.6181,41.638,15900.0
2013-07-22 14:40:00,42.0,42.04,42.0,42.01,22500.0,41.6281,41.6677,41.6281,41.638,22500.0
2013-07-22 14:45:00,42.02,42.04,42.0,42.0,32600.0,41.6479,41.6677,41.6281,41.6281,32600.0
2013-07-22 14:50:00,41.99,42.02,41.98,41.99,47500.0,41.6181,41.6479,41.6082,41.6181,47500.0
2013-07-22 14:55:00,41.98,42.02,41.98,42.01,45600.0,41.6082,41.6479,41.6082,41.638,45600.0
2013-07-22 15:00:00,42.01,42.01,41.98,42.0,23100.0,41.638,41.638,41.6082,41.6281,23100.0
2013-07-22 15:05:00,42.0,42.0,41.97,41.99,20000.0,41.6281,41.6281,41.5983,41.6181,20000.0
2013-07-22 15:10:00,41.98,42.0,41.98,41.99,20200.0,41.6082,41.6281,41.6082,41.6181,20200.0
2013-07-22 15:15:00,41.98,41.98,41.93,41.97,34300.0,41.6082,41.6082,41.5587,41.5983,34300.0
2013-07-22 15:20:00,41.97,42.0,41.97,41.99,38500.0,41.5983,41.6281,41.5983,41.6181,38500.0
2013-07-22 15:25:00,41.99,42.0,41.96,41.96,40400.0,41.6181,41.6281,41.5884,41.5884,40400.0
2013-07-22 15:30:00,41.96,41.97,41.95,41.96,45800.0,41.5884,41.5983,41.5785,41.5884,45800.0
2013-07-22 15:35:00,41.96,41.97,41.84,41.85,71900.0,41.5884,41.5983,41.4695,41.4794,71900.0
2013-07-22 15:40:00,41.85,41.98,41.84,41.95,41100.0,41.4794,41.6082,41.4695,41.5785,41100.0
2013-07-22 15:45:00,41.95,42.01,41.94,42.01,79700.0,41.5785,41.638,41.5686,41.638,79700.0
2013-07-22 15:50:00,42.01,42.03,41.98,42.01,96900.0,41.638,41.6578,41.6082,41.638,96900.0
2013-07-22 15:55:00,42.0,42.05,42.0,42.05,138400.0,41.6281,41.6776,41.6281,41.6776,138400.0
2013-07-23 09:30:00,42.13,42.4,42.1,42.36,77900.0,41.7569,42.0245,41.7272,41.9849,77900.0
2013-07-23 09:35:00,42.36,42.48,42.23,42.45,29400.0,41.9849,42.1038,41.856,42.0741,29400.0
2013-07-23 09:40:00,42.44,42.6,42.38,42.4,95100.0,42.0642,42.2227,42.0047,42.0245,95100.0
2013-07-23 09:45:00,42.43,42.52,42.4,42.43,72400.0,42.0543,42.1435,42.0245,42.0543,72400.0
2013-07-23 09:50:00,42.45,42.45,42.32,42.33,27700.0,42.0741,42.0741,41.9452,41.9551,27700.0
2013-07-23 09:55:00,42.32,42.45,42.27,42.39,32400.0,41.9452,42.0741,41.8957,42.0146,32400.0
2013-07-23 10:00:00,42.4,42.43,42.3,42.32,47600.0,42.0245,42.0543,41.9254,41.9452,47600.0
2013-07-23 10:05:00,42.32,42.34,42.21,42.26,56600.0,41.9452,41.965,41.8362,41.8858,56600.0
2013-07-23 10:10:00,42.26,42.32,42.15,42.19,57500.0,41.8858,41.9452,41.7767,41.8164,57500.0
2013-07-23 10:15:00,42.17,42.32,42.17,42.32,12300.0,41.7966,41.9452,41.7966,41.9452,12300.0
2013-07-23 10:20:00,42.3,42.3,42.12,42.12,40600.0,41.9254,41.9254,41.747,41.747,40600.0
2013-07-23 10:25:00,42.15,42.15,42.01,42.1,52400.0,41.7767,41.7767,41.638,41.7272,52400.0
2013-07-23 10:30:00,42.1,42.24,42.04,42.23,14900.0,41.7272,41.8659,41.6677,41.856,14900.0
2013-07-23 10:35:00,42.24,42.24,42.14,42.16,46200.0,41.8659,41.8659,41.7668,41.7866,46200.0
2013-07-23 10:40:00,42.15,42.2,42.13,42.18,35800.0,41.7767,41.8263,41.7569,41.8065,35800.0
2013-07-23 10:45:00,42.18,42.21,42.17,42.19,39100.0,41.8065,41.8362,41.7966,41.8164,39100.0
2013-07-23 10:50:00,42.19,42.21,42.09,42.2,74300.0,41.8164,41.8362,41.7173,41.8263,74300.0
2013-07-23 10:55:00,42.21,42.31,42.21,42.29,35600.0,41.8362,41.9353,41.8362,41.9155,35600.0
2013-07-23 11:00:00,42.29,42.34,42.28,42.33,40500.0,41.9155,41.965,41.9056,41.9551,40500.0
2013-07-23 11:05:00,42.34,42.37,42.31,42.37,22700.0,41.965,41.9948,41.9353,41.9948,22700.0
2013-07-23 11:10:00,42.38,42.45,42.38,42.44,54500.0,42.0047,42.0741,42.0047,42.0642,54500.0
2013-07-23 11:15:00,42.44,42.45,42.43,42.45,24300.0,42.0642,42.0741,42.0543,42.0741,24300.0
2013-07-23 11:20:00,42.45,42.45,42.44,42.45,29700.0,42.0741,42.0741,42.0642,42.0741,29700.0
2013-07-23 11:25:00,42.44,42.45,42.44,42.44,24900.0,42.0642,42.0741,42.0642,42.0642,24900.0
2013-07-23 11:30:00,42.44,42.56,42.44,42.54,113900.0,42.0642,42.1831,42.0642,42.1633,113900.0
2013-07-23 11:35:00,42.53,42.61,42.51,42.57,105500.0,42.1534,42.2327,42.1335,42.193,105500.0
2013-07-23 11:40:00,42.57,42.63,42.53,42.6,74300.0,42.193,42.2525,42.1534,42.2227,74300.0
2013-07-23 11:45:00,42.6,42.73,42.59,42.72,102200.0,42.2227,42.3516,42.2128,42.3417,102200.0
2013-07-23 11:50:00,42.71,42.77,42.69,42.77,76500.0,42.3318,42.3912,42.3119,42.3912,76500.0
2013-07-23 11:55:00,42.76,42.89,42.76,42.86,184500.0,42.3813,42.5102,42.3813,42.4804,184500.0
2013-07-23 12:00:00,42.86,42.86,42.78,42.79,136000.0,42.4804,42.4804,42.4012,42.4111,136000.0
2013-07-23 12:05:00,42.81,42.83,42.73,42.82,24900.0,42.4309,42.4507,42.3516,42.4408,24900.0
2013-07-23 12:10:00,42.82,42.9,42.81,42.88,49400.0,42.4408,42.5201,42.4309,42.5003,49400.0
2013-07-23 12:15:00,42.89,43.05,42.89,43.01,137000.0,42.5102,42.6688,42.5102,42.6291,137000.0
2013-07-23 12:20:00,43.01,43.04,42.92,42.97,55100.0,42.6291,42.6588,42.5399,42.5895,55100.0
2013-07-23 12:25:00,42.97,42.97,42.89,42.95,43700.0,42.5895,42.5895,42.5102,42.5696,43700.0
2013-07-23 12:30:00,42.94,42.95,42.87,42.9,63600.0,42.5597,42.5696,42.4904,42.5201,63600.0
2013-07-23 12:35:00,42.9,42.91,42.88,42.91,20900.0,42.5201,42.53,42.5003,42.53,20900.0
2013-07-23 12:40:00,42.9,42.98,42.9,42.97,20500.0,42.5201,42.5994,42.5201,42.5895,20500.0
2013-07-23 12:45:00,42.97,43.08,42.97,43.05,47200.0,42.5895,42.6985,42.5895,42.6688,47200.0
2013-07-23 12:50:00,43.07,43.16,43.07,43.07,51800.0,42.6886,42.7778,42.6886,42.6886,51800.0
2013-07-23 12:55:00,43.08,43.09,42.94,42.95,130300.0,42.6985,42.7084,42.5597,42.5696,130300.0
2013-07-23 13:00:00,42.95,42.98,42.88,42.93,75100.0,42.5696,42.5994,42.5003,42.5498,75100.0
2013-07-23 13:05:00,42.93,42.93,42.84,42.86,38700.0,42.5498,42.5498,42.4606,42.4804,38700.0
2013-07-23 13:10:00,42.86,42.87,42.81,42.81,28700.0,42.4804,42.4904,42.4309,42.4309,28700.0
2013-07-23 13:15:00,42.81,42.88,42.78,42.79,67500.0,42.4309,42.5003,42.4012,42.4111,67500.0
2013-07-23 13:20:00,42.79,42.81,42.74,42.76,23000.0,42.4111,42.4309,42.3615,42.3813,23000.0
2013-07-23 13:25:00,42.77,42.79,42.76,42.77,28700.0,42.3912,42.4111,42.3813,42.3912,28700.0
2013-07-23 13:30:00,42.77,42.77,42.7,42.73,23400.0,42.3912,42.3912,42.3219,42.3516,23400.0
2013-07-23 13:35:00,42.74,42.74,42.7,42.73,16700.0,42.3615,42.3615,42.3219,42.3516,16700.0
2013-07-23 13:40:00,42.73,42.8,42.72,42.79,36700.0,42.3516,42.421,42.3417,42.4111,36700.0
2013-07-23 13:45:00,42.79,42.81,42.73,42.77,51900.0,42.4111,42.4309,42.3516,42.3912,51900.0
2013-07-23 13:50:00,42.78,42.81,42.75,42.79,41200.0,42.4012,42.4309,42.3714,42.4111,41200.0
2013-07-23 13:55:00,42.79,42.79,42.75,42.77,24700.0,42.4111,42.4111,42.3714,42.3912,24700.0
2013-07-23 14:00:00,42.77,42.78,42.74,42.75,39800.0,42.3912,42.4012,42.3615,42.3714,39800.0
2013-07-23 14:05:00,42.74,42.78,42.73,42.75,19700.0,42.3615,42.4012,42.3516,42.3714,19700.0
2013-07-23 14:10:00,42.75,42.78,42.73,42.76,28600.0,42.3714,42.4012,42.3516,42.3813,28600.0
2013-07-23 14:15:00,42.76,42.8,42.76,42.79,54700.0,42.3813,42.421,42.3813,42.4111,54700.0
2013-07-23 14:20:00,42.79,42.8,42.79,42.79,43200.0,42.4111,42.421,42.4111,42.4111,43200.0
2013-07-23 14:25:00,42.78,42.8,42.76,42.8,41600.0,42.4012,42.421,42.3813,42.421,41600.0
2013-07-23 14:30:00,42.79,42.85,42.79,42.84,37000.0,42.4111,42.4705,42.4111,42.4606,37000.0
2013-07-23 14:35:00,42.84,42.9,42.79,42.9,29100.0,42.4606,42.5201,42.4111,42.5201,29100.0
2013-07-23 14:40:00,42.89,42.91,42.88,42.9,38100.0,42.5102,42.53,42.5003,42.5201,38100.0
2013-07-23 14:45:00,42.9,42.91,42.88,42.89,137900.0,42.5201,42.53,42.5003,42.5102,137900.0
2013-07-23 14:50:00,42.9,42.97,42.9,42.91,54400.0,42.5201,42.5895,42.5201,42.53,54400.0
2013-07-23 14:55:00,42.92,42.92,42.87,42.89,25300.0,42.5399,42.5399,42.4904,42.5102,25300.0
2013-07-23 15:00:00,42.89,42.89,42.81,42.86,49300.0,42.5102,42.5102,42.4309,42.4804,49300.0
2013-07-23 15:05:00,42.86,42.86,42.79,42.79,27600.0,42.4804,42.4804,42.4111,42.4111,27600.0
2013-07-23 15:10:00,42.79,42.8,42.75,42.75,19800.0,42.4111,42.421,42.3714,42.3714,19800.0
2013-07-23 15:15:00,42.75,42.75,42.71,42.72,46300.0,42.3714,42.3714,42.3318,42.3417,46300.0
2013-07-23 15:20:00,42.71,42.73,42.68,42.69,65300.0,42.3318,42.3516,42.302,42.3119,65300.0
2013-07-23 15:25:00,42.68,42.68,42.65,42.66,41000.0,42.302,42.302,42.2723,42.2822,41000.0
2013-07-23 15:30:00,42.66,42.77,42.66,42.76,39100.0,42.2822,42.3912,42.2822,42.3813,39100.0
2013-07-23 15:35:00,42.76,42.76,42.66,42.67,51100.0,42.3813,42.3813,42.2822,42.2921,51100.0
2013-07-23 15:40:00,42.66,42.67,42.64,42.64,62400.0,42.2822,42.2921,42.2624,42.2624,62400.0
2013-07-23 15:45:00,42.64,42.7,42.58,42.67,93400.0,42.2624,42.3219,42.2029,42.2921,93400.0
2013-07-23 15:50:00,42.66,42.68,42.54,42.56,157800.0,42.2822,42.302,42.1633,42.1831,157800.0
2013-07-23 15:55:00,42.56,42.59,42.54,42.55,242200.0,42.1831,42.2128,42.1633,42.1732,242200.0
2013-07-24 09:30:00,43.04,43.53,43.0,43.29,443800.0,42.6588,43.1445,42.6192,42.9066,443800.0
2013-07-24 09:35:00,43.29,43.44,42.94,42.98,402200.0,42.9066,43.0553,42.5597,42.5994,402200.0
2013-07-24 09:40:00,42.98,43.0,42.88,42.98,91800.0,42.5994,42.6192,42.5003,42.5994,91800.0
2013-07-24 09:45:00,42.98,43.03,42.94,42.95,117400.0,42.5994,42.6489,42.5597,42.5696,117400.0
2013-07-24 09:50:00,42.95,42.97,42.82,42.85,79900.0,42.5696,42.5895,42.4408,42.4705,79900.0
2013-07-24 09:55:00,42.84,42.94,42.8,42.8,32600.0,42.4606,42.5597,42.421,42.421,32600.0
2013-07-24 10:00:00,42.8,42.89,42.58,42.6,147800.0,42.421,42.5102,42.2029,42.2227,147800.0
2013-07-24 10:05:00,42.59,42.66,42.44,42.44,153900.0,42.2128,42.2822,42.0642,42.0642,153900.0
2013-07-24 10:10:00,42.45,42.46,42.35,42.44,153800.0,42.0741,42.084,41.975,42.0642,153800.0
2013-07-24 10:15:00,42.46,42.69,42.45,42.65,78600.0,42.084,42.3119,42.0741,42.2723,78600.0
2013-07-24 10:20:00,42.65,42.65,42.49,42.51,85100.0,42.2723,42.2723,42.1137,42.1335,85100.0
2013-07-24 10:25:00,42.5,42.52,42.45,42.46,40700.0,42.1236,42.1435,42.0741,42.084,40700.0
2013-07-24 10:30:00,42.45,42.54,42.42,42.46,36200.0,42.0741,42.1633,42.0443,42.084,36200.0
2013-07-24 10:35:00,42.46,42.53,42.46,42.49,46300.0,42.084,42.1534,42.084,42.1137,46300.0
2013-07-24 10:40:00,42.5,42.61,42.48,42.6,72700.0,42.1236,42.2327,42.1038,42.2227,72700.0
2013-07-24 10:45:00,42.6,42.61,42.56,42.57,56200.0,42.2227,42.2327,42.1831,42.193,56200.0
2013-07-24 10:50:00,42.58,42.6,42.53,42.57,45000.0,42.2029,42.2227,42.1534,42.193,45000.0
2013-07-24 10:55:00,42.57,42.57,42.53,42.54,43500.0,42.193,42.193,42.1534,42.1633,43500.0
2013-07-24 11:00:00,42.53,42.55,42.5,42.53,41800.0,42.1534,42.1732,42.1236,42.1534,41800.0
2013-07-24 11:05:00,42.54,42.55,42.51,42.55,94900.0,42.1633,42.1732,42.1335,42.1732,94900.0
2013-07-24 11:10:00,42.55,42.56,42.51,42.52,25300.0,42.1732,42.1831,42.1335,42.1435,25300.0
2013-07-24 11:15:00,42.52,42.56,42.51,42.55,30500.0,42.1435,42.1831,42.1335,42.1732,30500.0
2013-07-24 11:20:00,42.55,42.59,42.54,42.59,29200.0,42.1732,42.2128,42.1633,42.2128,29200.0
2013-07-24 11:25:00,42.58,42.64,42.58,42.6,41400.0,42.2029,42.2624,42.2029,42.2227,41400.0
2013-07-24 11:30:00,42.61,42.64,42.57,42.58,58100.0,42.2327,42.2624,42.193,42.2029,58100.0
2013-07-24 11:35:00,42.59,42.64,42.55,42.57,42800.0,42.2128,42.2624,42.1732,42.193,42800.0
2013-07-24 11:40:00,42.57,42.61,42.55,42.57,29600.0,42.193,42.2327,42.1732,42.193,29600.0
2013-07-24 11:45:00,42.57,42.59,42.51,42.54,64500.0,42.193,42.2128,42.1335,42.1633,64500.0
2013-07-24 11:50:00,42.54,42.56,42.52,42.55,40400.0,42.1633,42.1831,42.1435,42.1732,40400.0
2013-07-24 11:55:00,42.55,42.55,42.48,42.51,66600.0,42.1732,42.1732,42.1038,42.1335,66600.0
2013-07-24 12:00:00,42.51,42.54,42.49,42.54,44700.0,42.1335,42.1633,42.1137,42.1633,44700.0
2013-07-24 12:05:00,42.53,42.54,42.4,42.41,47400.0,42.1534,42.1633,42.0245,42.0344,47400.0
2013-07-24 12:10:00,42.42,42.42,42.32,42.38,52900.0,42.0443,42.0443,41.9452,42.0047,52900.0
2013-07-24 12:15:00,42.38,42.4,42.3,42.3,81200.0,42.0047,42.0245,41.9254,41.9254,81200.0
2013-07-24 12:20:00,42.3,42.32,42.23,42.3,106200.0,41.9254,41.9452,41.856,41.9254,106200.0
2013-07-24 12:25:00,42.3,42.3,42.27,42.3,48200.0,41.9254,41.9254,41.8957,41.9254,48200.0
2013-07-24 12:30:00,42.3,42.3,42.29,42.29,58700.0,41.9254,41.9254,41.9155,41.9155,58700.0
2013-07-24 12:35:00,42.28,42.38,42.27,42.36,85800.0,41.9056,42.0047,41.8957,41.9849,85800.0
2013-07-24 12:40:00,42.37,42.51,42.36,42.51,53300.0,41.9948,42.1335,41.9849,42.1335,53300.0
2013-07-24 12:45:00,42.51,42.51,42.43,42.47,28000.0,42.1335,42.1335,42.0543,42.0939,28000.0
2013-07-24 12:50:00,42.46,42.47,42.43,42.46,47200.0,42.084,42.0939,42.0543,42.084,47200.0
2013-07-24 12:55:00,42.46,42.46,42.3,42.3,88200.0,42.084,42.084,41.9254,41.9254,88200.0
2013-07-24 13:00:00,42.3,42.45,42.3,42.4,53700.0,41.9254,42.0741,41.9254,42.0245,53700.0
2013-07-24 13:05:00,42.4,42.4,42.31,42.39,22000.0,42.0245,42.0245,41.9353,42.0146,22000.0
2013-07-24 13:10:00,42.38,42.41,42.32,42.35,23700.0,42.0047,42.0344,41.9452,41.975,23700.0
2013-07-24 13:15:00,42.34,42.37,42.32,42.35,34000.0,41.965,41.9948,41.9452,41.975,34000.0
2013-07-24 13:20:00,42.35,42.36,42.32,42.33,20800.0,41.975,41.9849,41.9452,41.9551,20800.0
2013-07-24 13:25:00,42.32,42.33,42.3,42.3,27700.0,41.9452,41.9551,41.9254,41.9254,27700.0
2013-07-24 13:30:00,42.3,42.31,42.22,42.23,33500.0,41.9254,41.9353,41.8461,41.856,33500.0
2013-07-24 13:35:00,42.23,42.25,42.17,42.25,43100.0,41.856,41.8758,41.7966,41.8758,43100.0
2013-07-24 13:40:00,42.25,42.27,42.21,42.21,35400.0,41.8758,41.8957,41.8362,41.8362,35400.0
2013-07-24 13:45:00,42.22,42.25,42.2,42.24,40700.0,41.8461,41.8758,41.8263,41.8659,40700.0
2013-07-24 13:50:00,42.24,42.24,42.2,42.2,47700.0,41.8659,41.8659,41.8263,41.8263,47700.0
2013-07-24 13:55:00,42.2,42.26,42.15,42.24,34200.0,41.8263,41.8858,41.7767,41.8659,34200.0
2013-07-24 14:00:00,42.24,42.35,42.24,42.33,56900.0,41.8659,41.975,41.8659,41.9551,56900.0
2013-07-24 14:05:00,42.33,42.33,42.29,42.32,54600.0,41.9551,41.9551,41.9155,41.9452,54600.0
2013-07-24 14:10:00,42.32,42.33,42.29,42.3,33900.0,41.9452,41.9551,41.9155,41.9254,33900.0
2013-07-24 14:15:00,42.29,42.31,42.28,42.28,28700.0,41.9155,41.9353,41.9056,41.9056,28700.0
2013-07-24 14:20:00,42.28,42.3,42.26,42.27,29800.0,41.9056,41.9254,41.8858,41.8957,29800.0
2013-07-24 14:25:00,42.27,42.27,42.26,42.27,10200.0,41.8957,41.8957,41.8858,41.8957,10200.0
2013-07-24 14:30:00,42.27,42.3,42.22,42.23,41500.0,41.8957,41.9254,41.8461,41.856,41500.0
2013-07-24 14:35:00,42.22,42.22,42.18,42.21,21700.0,41.8461,41.8461,41.8065,41.8362,21700.0
2013-07-24 14:40:00,42.21,42.21,42.2,42.2,19600.0,41.8362,41.8362,41.8263,41.8263,19600.0
2013-07-24 14:45:00,42.2,42.21,42.16,42.19,36800.0,41.8263,41.8362,41.7866,41.8164,36800.0
2013-07-24 14:50:00,42.19,42.22,42.18,42.19,31800.0,41.8164,41.8461,41.8065,41.8164,31800.0
2013-07-24 14:55:00,42.19,42.2,42.15,42.19,41900.0,41.8164,41.8263,41.7767,41.8164,41900.0
2013-07-24 15:00:00,42.19,42.19,42.08,42.08,68500.0,41.8164,41.8164,41.7074,41.7074,68500.0
2013-07-24 15:05:00,42.08,42.1,41.98,42.03,100000.0,41.7074,41.7272,41.6082,41.6578,100000.0
2013-07-24 15:10:00,42.03,42.15,41.95,42.12,92900.0,41.6578,41.7767,41.5785,41.747,92900.0
2013-07-24 15:15:00,42.13,42.16,42.09,42.09,40200.0,41.7569,41.7866,41.7173,41.7173,40200.0
2013-07-24 15:20:00,42.09,42.11,42.07,42.07,76800.0,41.7173,41.7371,41.6974,41.6974,76800.0
2013-07-24 15:25:00,42.07,42.08,42.02,42.08,44900.0,41.6974,41.7074,41.6479,41.7074,44900.0
2013-07-24 15:30:00,42.08,42.11,42.01,42.01,58100.0,41.7074,41.7371,41.638,41.638,58100.0
2013-07-24 15:35:00,42.01,42.1,42.01,42.05,67000.0,41.638,41.7272,41.638,41.6776,67000.0
2013-07-24 15:40:00,42.05,42.16,42.04,42.12,90800.0,41.6776,41.7866,41.6677,41.747,90800.0
2013-07-24 15:45:00,42.12,42.12,42.06,42.06,90500.0,41.747,41.747,41.6875,41.6875,90500.0
2013-07-24 15:50:00,42.06,42.08,41.96,41.99,187100.0,41.6875,41.7074,41.5884,41.6181,187100.0
2013-07-24 15:55:00,41.98,42.03,41.96,42.02,351200.0,41.6082,41.6578,41.5884,41.6479,351200.0
2013-07-25 09:30:00,42.12,42.43,42.06,42.35,73500.0,41.747,42.0543,41.6875,41.975,73500.0
2013-07-25 09:35:00,42.36,42.38,42.14,42.32,41300.0,41.9849,42.0047,41.7668,41.9452,41300.0
2013-07-25 09:40:00,42.32,42.47,42.32,42.43,82300.0,41.9452,42.0939,41.9452,42.0543,82300.0
2013-07-25 09:45:00,42.4,42.71,42.38,42.68,43200.0,42.0245,42.3318,42.0047,42.302,43200.0
2013-07-25 09:50:00,42.68,42.69,42.55,42.68,34600.0,42.302,42.3119,42.1732,42.302,34600.0
2013-07-25 09:55:00,42.7,42.76,42.63,42.74,42700.0,42.3219,42.3813,42.2525,42.3615,42700.0
2013-07-25 10:00:00,42.75,42.98,42.74,42.95,74800.0,42.3714,42.5994,42.3615,42.5696,74800.0
2013-07-25 10:05:00,42.96,42.98,42.85,42.92,84900.0,42.5796,42.5994,42.4705,42.5399,84900.0
2013-07-25 10:10:00,42.93,43.16,42.93,43.13,121900.0,42.5498,42.7778,42.5498,42.7481,121900.0
2013-07-25 10:15:00,43.15,43.3,43.11,43.28,111700.0,42.7679,42.9165,42.7282,42.8967,111700.0
2013-07-25 10:20:00,43.28,43.28,43.12,43.16,84500.0,42.8967,42.8967,42.7381,42.7778,84500.0
2013-07-25 10:25:00,43.18,43.28,43.16,43.28,87800.0,42.7976,42.8967,42.7778,42.8967,87800.0
2013-07-25 10:30:00,43.26,43.38,43.26,43.36,150400.0,42.8769,42.9958,42.8769,42.976,150400.0
2013-07-25 10:35:00,43.35,43.42,43.29,43.29,118400.0,42.9661,43.0355,42.9066,42.9066,118400.0
2013-07-25 10:40:00,43.3,43.47,43.25,43.45,69500.0,42.9165,43.085,42.867,43.0652,69500.0
2013-07-25 10:45:00,43.45,43.46,43.36,43.44,48000.0,43.0652,43.0751,42.976,43.0553,48000.0
2013-07-25 10:50:00,43.43,43.45,43.24,43.24,94600.0,43.0454,43.0652,42.8571,42.8571,94600.0
2013-07-25 10:55:00,43.25,43.31,43.23,43.29,53700.0,42.867,42.9265,42.8472,42.9066,53700.0
2013-07-25 11:00:00,43.28,43.29,43.07,43.07,51900.0,42.8967,42.9066,42.6886,42.6886,51900.0
2013-07-25 11:05:00,43.06,43.07,42.92,42.94,103200.0,42.6787,42.6886,42.5399,42.5597,103200.0
2013-07-25 11:10:00,42.94,43.1,42.94,43.01,80500.0,42.5597,42.7183,42.5597,42.6291,80500.0
2013-07-25 11:15:00,43.01,43.08,42.98,43.0,51300.0,42.6291,42.6985,42.5994,42.6192,51300.0
2013-07-25 11:20:00,43.01,43.04,42.98,43.0,42900.0,42.6291,42.6588,42.5994,42.6192,42900.0
2013-07-25 11:25:00,43.0,43.07,42.99,43.05,88800.0,42.6192,42.6886,42.6093,42.6688,88800.0
2013-07-25 11:30:00,43.05,43.09,42.99,43.06,29000.0,42.6688,42.7084,42.6093,42.6787,29000.0
2013-07-25 11:35:00,43.07,43.07,42.82,42.86,47000.0,42.6886,42.6886,42.4408,42.4804,47000.0
2013-07-25 11:40:00,42.86,43.05,42.86,42.97,56600.0,42.4804,42.6688,42.4804,42.5895,56600.0
2013-07-25 11:45:00,42.96,43.03,42.96,42.99,14600.0,42.5796,42.6489,42.5796,42.6093,14600.0
2013-07-25 11:50:00,42.99,43.01,42.95,42.95,60500.0,42.6093,42.6291,42.5696,42.5696,60500.0
2013-07-25 11:55:00,42.95,42.96,42.89,42.89,31100.0,42.5696,42.5796,42.5102,42.5102,31100.0
2013-07-25 12:00:00,42.9,42.91,42.77,42.78,45400.0,42.5201,42.53,42.3912,42.4012,45400.0
2013-07-25 12:05:00,42.78,42.87,42.78,42.87,43200.0,42.4012,42.4904,42.4012,42.4904,43200.0
2013-07-25 12:10:00,42.88,42.95,42.87,42.95,88700.0,42.5003,42.5696,42.4904,42.5696,88700.0
2013-07-25 12:15:00,42.93,43.07,42.93,43.03,30500.0,42.5498,42.6886,42.5498,42.6489,30500.0
2013-07-25 12:20:00,43.05,43.09,43.04,43.07,31200.0,42.6688,42.7084,42.6588,42.6886,31200.0
2013-07-25 12:25:00,43.06,43.07,43.01,43.01,28800.0,42.6787,42.6886,42.6291,42.6291,28800.0
2013-07-25 12:30:00,43.0,43.07,42.99,43.03,45100.0,42.6192,42.6886,42.6093,42.6489,45100.0
2013-07-25 12:35:00,43.02,43.07,43.01,43.07,18700.0,42.639,42.6886,42.6291,42.6886,18700.0
2013-07-25 12:40:00,43.07,43.07,43.01,43.01,37500.0,42.6886,42.6886,42.6291,42.6291,37500.0
2013-07-25 12:45:00,43.03,43.11,43.01,43.06,50400.0,42.6489,42.7282,42.6291,42.6787,50400.0
2013-07-25 12:50:00,43.06,43.14,43.04,43.14,42200.0,42.6787,42.758,42.6588,42.758,42200.0
2013-07-25 12:55:00,43.14,43.2,43.14,43.19,24200.0,42.758,42.8174,42.758,42.8075,24200.0
2013-07-25 13:00:00,43.19,43.21,43.18,43.2,32000.0,42.8075,42.8273,42.7976,42.8174,32000.0
2013-07-25 13:05:00,43.21,43.22,43.16,43.17,80700.0,42.8273,42.8373,42.7778,42.7877,80700.0
2013-07-25 13:10:00,43.17,43.24,43.17,43.24,23800.0,42.7877,42.8571,42.7877,42.8571,23800.0
2013-07-25 13:15:00,43.24,43.28,43.19,43.27,32400.0,42.8571,42.8967,42.8075,42.8868,32400.0
2013-07-25 13:20:00,43.26,43.27,43.2,43.24,40700.0,42.8769,42.8868,42.8174,42.8571,40700.0
2013-07-25 13:25:00,43.23,43.33,43.23,43.3,52200.0,42.8472,42.9463,42.8472,42.9165,52200.0
2013-07-25 13:30:00,43.29,43.29,43.24,43.24,49600.0,42.9066,42.9066,42.8571,42.8571,49600.0
2013-07-25 13:35:00,43.24,43.24,43.19,43.19,50600.0,42.8571,42.8571,42.8075,42.8075,50600.0
2013-07-25 13:40:00,43.19,43.21,43.17,43.2,51800.0,42.8075,42.8273,42.7877,42.8174,51800.0
2013-07-25 13:45:00,43.19,43.22,43.19,43.21,28000.0,42.8075,42.8373,42.8075,42.8273,28000.0
2013-07-25 13:50:00,43.2,43.21,43.2,43.21,31900.0,42.8174,42.8273,42.8174,42.8273,31900.0
2013-07-25 13:55:00,43.2,43.21,43.18,43.19,49800.0,42.8174,42.8273,42.7976,42.8075,49800.0
2013-07-25 14:00:00,43.19,43.21,43.18,43.2,48800.0,42.8075,42.8273,42.7976,42.8174,48800.0
2013-07-25 14:05:00,43.2,43.21,43.19,43.21,51600.0,42.8174,42.8273,42.8075,42.8273,51600.0
2013-07-25 14:10:00,43.2,43.22,43.19,43.19,83200.0,42.8174,42.8373,42.8075,42.8075,83200.0
2013-07-25 14:15:00,43.19,43.24,43.19,43.23,50100.0,42.8075,42.8571,42.8075,42.8472,50100.0
2013-07-25 14:20:00,43.22,43.3,43.22,43.27,51200.0,42.8373,42.9165,42.8373,42.8868,51200.0
2013-07-25 14:25:00,43.27,43.3,43.25,43.29,39900.0,42.8868,42.9165,42.867,42.9066,39900.0
2013-07-25 14:30:00,43.28,43.29,43.24,43.25,34900.0,42.8967,42.9066,42.8571,42.867,34900.0
2013-07-25 14:35:00,43.24,43.25,43.17,43.18,71200.0,42.8571,42.867,42.7877,42.7976,71200.0
2013-07-25 14:40:00,43.18,43.21,43.17,43.19,40800.0,42.7976,42.8273,42.7877,42.8075,40800.0
2013-07-25 14:45:00,43.18,43.22,43.18,43.21,26400.0,42.7976,42.8373,42.7976,42.8273,26400.0
2013-07-25 14:50:00,43.2,43.22,43.2,43.21,58800.0,42.8174,42.8373,42.8174,42.8273,58800.0
2013-07-25 14:55:00,43.2,43.21,43.13,43.17,51400.0,42.8174,42.8273,42.7481,42.7877,51400.0
2013-07-25 15:00:00,43.16,43.18,43.14,43.16,56600.0,42.7778,42.7976,42.758,42.7778,56600.0
2013-07-25 15:05:00,43.15,43.22,43.15,43.2,95100.0,42.7679,42.8373,42.7679,42.8174,95100.0
2013-07-25 15:10:00,43.2,43.21,43.15,43.19,79500.0,42.8174,42.8273,42.7679,42.8075,79500.0
2013-07-25 15:15:00,43.19,43.25,43.19,43.23,55600.0,42.8075,42.867,42.8075,42.8472,55600.0
2013-07-25 15:20:00,43.24,43.28,43.23,43.25,69800.0,42.8571,42.8967,42.8472,42.867,69800.0
2013-07-25 15:25:00,43.25,43.28,43.24,43.27,71000.0,42.867,42.8967,42.8571,42.8868,71000.0
2013-07-25 15:30:00,43.26,43.31,43.22,43.22,92300.0,42.8769,42.9265,42.8373,42.8373,92300.0
2013-07-25 15:35:00,43.22,43.31,43.22,43.27,61700.0,42.8373,42.9265,42.8373,42.8868,61700.0
2013-07-25 15:40:00,43.27,43.32,43.24,43.24,71300.0,42.8868,42.9364,42.8571,42.8571,71300.0
2013-07-25 15:45:00,43.24,43.26,43.15,43.26,101300.0,42.8571,42.8769,42.7679,42.8769,101300.0
2013-07-25 15:50:00,43.26,43.26,43.19,43.23,104200.0,42.8769,42.8769,42.8075,42.8472,104200.0
2013-07-25 15:55:00,43.22,43.25,43.19,43.22,249800.0,42.8373,42.867,42.8075,42.8373,249800.0
2013-07-26 09:30:00,42.97,42.98,42.76,42.94,71700.0,42.5895,42.5994,42.3813,42.5597,71700.0
2013-07-26 09:35:00,42.94,42.95,42.75,42.79,41700.0,42.5597,42.5696,42.3714,42.4111,41700.0
2013-07-26 09:40:00,42.81,42.95,42.8,42.86,25800.0,42.4309,42.5696,42.421,42.4804,25800.0
2013-07-26 09:45:00,42.84,43.04,42.81,42.93,38100.0,42.4606,42.6588,42.4309,42.5498,38100.0
2013-07-26 09:50:00,42.96,42.96,42.83,42.89,23300.0,42.5796,42.5796,42.4507,42.5102,23300.0
2013-07-26 09:55:00,42.87,42.91,42.82,42.82,17400.0,42.4904,42.53,42.4408,42.4408,17400.0
2013-07-26 10:00:00,42.83,42.84,42.63,42.7,40800.0,42.4507,42.4606,42.2525,42.3219,40800.0
2013-07-26 10:05:00,42.69,42.8,42.69,42.8,40300.0,42.3119,42.421,42.3119,42.421,40300.0
2013-07-26 10:10:00,42.79,42.8,42.73,42.74,27400.0,42.4111,42.421,42.3516,42.3615,27400.0
2013-07-26 10:15:00,42.74,42.88,42.74,42.87,18800.0,42.3615,42.5003,42.3615,42.4904,18800.0
2013-07-26 10:20:00,42.86,42.86,42.77,42.83,29300.0,42.4804,42.4804,42.3912,42.4507,29300.0
2013-07-26 10:25:00,42.84,42.89,42.77,42.78,100600.0,42.4606,42.5102,42.3912,42.4012,100600.0
2013-07-26 10:30:00,42.77,42.78,42.66,42.67,21600.0,42.3912,42.4012,42.2822,42.2921,21600.0
2013-07-26 10:35:00,42.66,42.66,42.55,42.55,25700.0,42.2822,42.2822,42.1732,42.1732,25700.0
2013-07-26 10:40:00,42.55,42.68,42.54,42.66,21000.0,42.1732,42.302,42.1633,42.2822,21000.0
2013-07-26 10:45:00,42.66,42.66,42.45,42.46,26000.0,42.2822,42.2822,42.0741,42.084,26000.0
2013-07-26 10:50:00,42.47,42.49,42.42,42.42,26100.0,42.0939,42.1137,42.0443,42.0443,26100.0
2013-07-26 10:55:00,42.43,42.43,42.31,42.33,42900.0,42.0543,42.0543,41.9353,41.9551,42900.0
2013-07-26 11:00:00,42.32,42.37,42.27,42.37,25700.0,41.9452,41.9948,41.8957,41.9948,25700.0
2013-07-26 11:05:00,42.37,42.46,42.37,42.42,19800.0,41.9948,42.084,41.9948,42.0443,19800.0
2013-07-26 11:10:00,42.42,42.46,42.39,42.44,20000.0,42.0443,42.084,42.0146,42.0642,20000.0
2013-07-26 11:15:00,42.45,42.52,42.44,42.47,49300.0,42.0741,42.1435,42.0642,42.0939,49300.0
2013-07-26 11:20:00,42.47,42.52,42.42,42.45,42700.0,42.0939,42.1435,42.0443,42.0741,42700.0
2013-07-26 11:25:00,42.46,42.53,42.46,42.53,22400.0,42.084,42.1534,42.084,42.1534,22400.0
2013-07-26 11:30:00,42.52,42.71,42.51,42.7,23600.0,42.1435,42.3318,42.1335,42.3219,23600.0
2013-07-26 11:35:00,42.69,42.72,42.66,42.7,14400.0,42.3119,42.3417,42.2822,42.3219,14400.0
2013-07-26 11:40:00,42.7,42.79,42.69,42.79,18100.0,42.3219,42.4111,42.3119,42.4111,18100.0
2013-07-26 11:45:00,42.79,42.89,42.77,42.88,41100.0,42.4111,42.5102,42.3912,42.5003,41100.0
2013-07-26 11:50:00,42.88,42.88,42.8,42.81,25200.0,42.5003,42.5003,42.421,42.4309,25200.0
2013-07-26 11:55:00,42.82,42.82,42.75,42.8,13200.0,42.4408,42.4408,42.3714,42.421,13200.0
2013-07-26 12:00:00,42.8,42.88,42.8,42.88,15100.0,42.421,42.5003,42.421,42.5003,15100.0
2013-07-26 12:05:00,42.88,43.01,42.88,43.0,38200.0,42.5003,42.6291,42.5003,42.6192,38200.0
2013-07-26 12:10:00,43.0,43.01,42.94,43.01,24200.0,42.6192,42.6291,42.5597,42.6291,24200.0
2013-07-26 12:15:00,43.01,43.03,42.96,43.0,27400.0,42.6291,42.6489,42.5796,42.6192,27400.0
2013-07-26 12:20:00,43.0,43.08,43.0,43.05,16200.0,42.6192,42.6985,42.6192,42.6688,16200.0
2013-07-26 12:25:00,43.05,43.14,43.02,43.14,23900.0,42.6688,42.758,42.639,42.758,23900.0
2013-07-26 12:30:00,43.12,43.12,43.04,43.09,16200.0,42.7381,42.7381,42.6588,42.7084,16200.0
2013-07-26 12:35:00,43.07,43.08,43.04,43.04,19100.0,42.6886,42.6985,42.6588,42.6588,19100.0
2013-07-26 12:40:00,43.03,43.03,42.98,43.01,6800.0,42.6489,42.6489,42.5994,42.6291,6800.0
2013-07-26 12:45:00,42.98,43.0,42.98,43.0,6400.0,42.5994,42.6192,42.5994,42.6192,6400.0
2013-07-26 12:50:00,43.0,43.05,42.98,43.01,23000.0,42.6192,42.6688,42.5994,42.6291,23000.0
2013-07-26 12:55:00,43.01,43.02,42.91,42.91,19800.0,42.6291,42.639,42.53,42.53,19800.0
2013-07-26 13:00:00,42.92,42.94,42.9,42.91,15800.0,42.5399,42.5597,42.5201,42.53,15800.0
2013-07-26 13:05:00,42.91,42.91,42.86,42.86,20700.0,42.53,42.53,42.4804,42.4804,20700.0
2013-07-26 13:10:00,42.86,42.89,42.84,42.86,14200.0,42.4804,42.5102,42.4606,42.4804,14200.0
2013-07-26 13:15:00,42.86,42.88,42.82,42.87,18000.0,42.4804,42.5003,42.4408,42.4904,18000.0
2013-07-26 13:20:00,42.86,42.91,42.84,42.9,12900.0,42.4804,42.53,42.4606,42.5201,12900.0
2013-07-26 13:25:00,42.9,42.92,42.88,42.89,17700.0,42.5201,42.5399,42.5003,42.5102,17700.0
2013-07-26 13:30:00,42.89,42.93,42.89,42.93,14900.0,42.5102,42.5498,42.5102,42.5498,14900.0
2013-07-26 13:35:00,42.94,42.97,42.93,42.97,7600.0,42.5597,42.5895,42.5498,42.5895,7600.0
2013-07-26 13:40:00,42.97,42.99,42.96,42.96,13600.0,42.5895,42.6093,42.5796,42.5796,13600.0
2013-07-26 13:45:00,42.96,42.98,42.96,42.98,5100.0,42.5796,42.5994,42.5796,42.5994,5100.0
2013-07-26 13:50:00,42.98,43.08,42.98,43.07,20500.0,42.5994,42.6985,42.5994,42.6886,20500.0
2013-07-26 13:55:00,43.07,43.13,43.07,43.12,24500.0,42.6886,42.7481,42.6886,42.7381,24500.0
2013-07-26 14:00:00,43.12,43.12,43.05,43.05,11500.0,42.7381,42.7381,42.6688,42.6688,11500.0
2013-07-26 14:05:00,43.06,43.1,43.06,43.08,12800.0,42.6787,42.7183,42.6787,42.6985,12800.0
2013-07-26 14:10:00,43.08,43.22,43.08,43.18,27800.0,42.6985,42.8373,42.6985,42.7976,27800.0
2013-07-26 14:15:00,43.18,43.19,43.15,43.15,11700.0,42.7976,42.8075,42.7679,42.7679,11700.0
2013-07-26 14:20:00,43.16,43.18,43.13,43.17,13700.0,42.7778,42.7976,42.7481,42.7877,13700.0
2013-07-26 14:25:00,43.17,43.17,43.05,43.08,12600.0,42.7877,42.7877,42.6688,42.6985,12600.0
2013-07-26 14:30:00,43.08,43.09,43.06,43.06,8600.0,42.6985,42.7084,42.6787,42.6787,8600.0
2013-07-26 14:35:00,43.05,43.06,43.03,43.04,9000.0,42.6688,42.6787,42.6489,42.6588,9000.0
2013-07-26 14:40:00,43.04,43.1,43.04,43.08,8300.0,42.6588,42.7183,42.6588,42.6985,8300.0
2013-07-26 14:45:00,43.07,43.13,43.07,43.13,22700.0,42.6886,42.7481,42.6886,42.7481,22700.0
2013-07-26 14:50:00,43.12,43.19,43.12,43.18,28100.0,42.7381,42.8075,42.7381,42.7976,28100.0
2013-07-26 14:55:00,43.18,43.25,43.16,43.24,36400.0,42.7976,42.867,42.7778,42.8571,36400.0
2013-07-26 15:00:00,43.23,43.24,43.19,43.2,19700.0,42.8472,42.8571,42.8075,42.8174,19700.0
2013-07-26 15:05:00,43.2,43.25,43.15,43.25,74000.0,42.8174,42.867,42.7679,42.867,74000.0
2013-07-26 15:10:00,43.25,43.29,43.25,43.27,43000.0,42.867,42.9066,42.867,42.8868,43000.0
2013-07-26 15:15:00,43.28,43.28,43.22,43.26,19600.0,42.8967,42.8967,42.8373,42.8769,19600.0
2013-07-26 15:20:00,43.26,43.32,43.25,43.29,42000.0,42.8769,42.9364,42.867,42.9066,42000.0
2013-07-26 15:25:00,43.28,43.3,43.23,43.27,52400.0,42.8967,42.9165,42.8472,42.8868,52400.0
2013-07-26 15:30:00,43.27,43.29,43.24,43.24,33100.0,42.8868,42.9066,42.8571,42.8571,33100.0
2013-07-26 15:35:00,43.25,43.29,43.24,43.26,41000.0,42.867,42.9066,42.8571,42.8769,41000.0
2013-07-26 15:40:00,43.27,43.33,43.27,43.27,50100.0,42.8868,42.9463,42.8868,42.8868,50100.0
2013-07-26 15:45:00,43.25,43.29,43.22,43.27,134100.0,42.867,42.9066,42.8373,42.8868,134100.0
2013-07-26 15:50:00,43.27,43.27,43.21,43.23,49900.0,42.8868,42.8868,42.8273,42.8472,49900.0
2013-07-26 15:55:00,43.22,43.24,43.19,43.23,133000.0,42.8373,42.8571,42.8075,42.8472,133000.0
2013-07-29 09:30:00,43.16,43.43,42.95,43.4,100200.0,42.7778,43.0454,42.5696,43.0157,100200.0
2013-07-29 09:35:00,43.4,43.42,42.99,43.13,48500.0,43.0157,43.0355,42.6093,42.7481,48500.0
2013-07-29 09:40:00,43.1,43.25,43.1,43.19,23800.0,42.7183,42.867,42.7183,42.8075,23800.0
2013-07-29 09:45:00,43.18,43.22,43.18,43.18,21600.0,42.7976,42.8373,42.7976,42.7976,21600.0
2013-07-29 09:50:00,43.18,43.18,43.07,43.14,62200.0,42.7976,42.7976,42.6886,42.758,62200.0
2013-07-29 09:55:00,43.13,43.24,43.12,43.19,39400.0,42.7481,42.8571,42.7381,42.8075,39400.0
2013-07-29 10:00:00,43.19,43.19,43.02,43.05,22100.0,42.8075,42.8075,42.639,42.6688,22100.0
2013-07-29 10:05:00,43.05,43.06,42.92,42.92,57700.0,42.6688,42.6787,42.5399,42.5399,57700.0
2013-07-29 10:10:00,42.93,42.97,42.83,42.83,51500.0,42.5498,42.5895,42.4507,42.4507,51500.0
2013-07-29 10:15:00,42.86,42.89,42.76,42.76,51300.0,42.4804,42.5102,42.3813,42.3813,51300.0
2013-07-29 10:20:00,42.76,42.78,42.7,42.78,40100.0,42.3813,42.4012,42.3219,42.4012,40100.0
2013-07-29 10:25:00,42.79,42.87,42.73,42.87,30900.0,42.4111,42.4904,42.3516,42.4904,30900.0
2013-07-29 10:30:00,42.87,42.87,42.77,42.79,97000.0,42.4904,42.4904,42.3912,42.4111,97000.0
2013-07-29 10:35:00,42.79,42.92,42.75,42.9,48200.0,42.4111,42.5399,42.3714,42.5201,48200.0
2013-07-29 10:40:00,42.89,42.95,42.87,42.95,21000.0,42.5102,42.5696,42.4904,42.5696,21000.0
2013-07-29 10:45:00,42.94,42.95,42.9,42.91,19400.0,42.5597,42.5696,42.5201,42.53,19400.0
2013-07-29 10:50:00,42.91,42.94,42.88,42.9,25600.0,42.53,42.5597,42.5003,42.5201,25600.0
2013-07-29 10:55:00,42.9,42.92,42.85,42.85,23300.0,42.5201,42.5399,42.4705,42.4705,23300.0
2013-07-29 11:00:00,42.85,42.89,42.82,42.82,9500.0,42.4705,42.5102,42.4408,42.4408,9500.0
2013-07-29 11:05:00,42.81,42.81,42.71,42.73,30400.0,42.4309,42.4309,42.3318,42.3516,30400.0
2013-07-29 11:10:00,42.72,42.73,42.63,42.68,19400.0,42.3417,42.3516,42.2525,42.302,19400.0
2013-07-29 11:15:00,42.66,42.67,42.6,42.6,17500.0,42.2822,42.2921,42.2227,42.2227,17500.0
2013-07-29 11:20:00,42.6,42.61,42.57,42.57,35500.0,42.2227,42.2327,42.193,42.193,35500.0
2013-07-29 11:25:00,42.57,42.57,42.51,42.55,42300.0,42.193,42.193,42.1335,42.1732,42300.0
2013-07-29 11:30:00,42.54,42.61,42.53,42.59,20400.0,42.1633,42.2327,42.1534,42.2128,20400.0
2013-07-29 11:35:00,42.58,42.62,42.56,42.61,14600.0,42.2029,42.2426,42.1831,42.2327,14600.0
2013-07-29 11:40:00,42.61,42.64,42.61,42.63,18200.0,42.2327,42.2624,42.2327,42.2525,18200.0
2013-07-29 11:45:00,42.62,42.66,42.55,42.66,27200.0,42.2426,42.2822,42.1732,42.2822,27200.0
2013-07-29 11:50:00,42.66,42.69,42.65,42.69,15200.0,42.2822,42.3119,42.2723,42.3119,15200.0
2013-07-29 11:55:00,42.68,42.72,42.66,42.72,16300.0,42.302,42.3417,42.2822,42.3417,16300.0
2013-07-29 12:00:00,42.71,42.77,42.7,42.75,17300.0,42.3318,42.3912,42.3219,42.3714,17300.0
2013-07-29 12:05:00,42.74,42.75,42.72,42.72,6900.0,42.3615,42.3714,42.3417,42.3417,6900.0
2013-07-29 12:10:00,42.72,42.73,42.67,42.71,24500.0,42.3417,42.3516,42.2921,42.3318,24500.0
2013-07-29 12:15:00,42.71,42.8,42.71,42.8,36700.0,42.3318,42.421,42.3318,42.421,36700.0
2013-07-29 12:20:00,42.8,42.84,42.79,42.84,14600.0,42.421,42.4606,42.4111,42.4606,14600.0
2013-07-29 12:25:00,42.84,42.86,42.83,42.86,12600.0,42.4606,42.4804,42.4507,42.4804,12600.0
2013-07-29 12:30:00,42.86,42.88,42.85,42.88,17400.0,42.4804,42.5003,42.4705,42.5003,17400.0
2013-07-29 12:35:00,42.88,42.91,42.88,42.89,6400.0,42.5003,42.53,42.5003,42.5102,6400.0
2013-07-29 12:40:00,42.89,42.9,42.87,42.88,12400.0,42.5102,42.5201,42.4904,42.5003,12400.0
2013-07-29 12:45:00,42.88,43.02,42.88,43.02,29900.0,42.5003,42.639,42.5003,42.639,29900.0
2013-07-29 12:50:00,43.01,43.01,42.94,42.95,14800.0,42.6291,42.6291,42.5597,42.5696,14800.0
2013-07-29 12:55:00,42.95,42.99,42.95,42.99,8300.0,42.5696,42.6093,42.5696,42.6093,8300.0
2013-07-29 13:00:00,42.98,42.98,42.93,42.95,11500.0,42.5994,42.5994,42.5498,42.5696,11500.0
2013-07-29 13:05:00,42.95,43.04,42.95,43.02,20900.0,42.5696,42.6588,42.5696,42.639,20900.0
2013-07-29 13:10:00,43.02,43.1,43.01,43.09,37500.0,42.639,42.7183,42.6291,42.7084,37500.0
2013-07-29 13:15:00,43.09,43.18,43.09,43.15,38100.0,42.7084,42.7976,42.7084,42.7679,38100.0
2013-07-29 13:20:00,43.15,43.18,43.13,43.15,55600.0,42.7679,42.7976,42.7481,42.7679,55600.0
2013-07-29 13:25:00,43.15,43.17,43.14,43.15,27700.0,42.7679,42.7877,42.758,42.7679,27700.0
2013-07-29 13:30:00,43.15,43.15,43.08,43.09,22700.0,42.7679,42.7679,42.6985,42.7084,22700.0
2013-07-29 13:35:00,43.09,43.09,43.0,43.0,16100.0,42.7084,42.7084,42.6192,42.6192,16100.0
2013-07-29 13:40:00,43.0,43.04,43.0,43.02,17500.0,42.6192,42.6588,42.6192,42.639,17500.0
2013-07-29 13:45:00,43.01,43.11,43.0,43.11,17500.0,42.6291,42.7282,42.6192,42.7282,17500.0
2013-07-29 13:50:00,43.11,43.11,43.07,43.08,15200.0,42.7282,42.7282,42.6886,42.6985,15200.0
2013-07-29 13:55:00,43.07,43.1,43.07,43.08,26200.0,42.6886,42.7183,42.6886,42.6985,26200.0
2013-07-29 14:00:00,43.09,43.2,43.09,43.2,16600.0,42.7084,42.8174,42.7084,42.8174,16600.0
2013-07-29 14:05:00,43.19,43.3,43.19,43.29,84200.0,42.8075,42.9165,42.8075,42.9066,84200.0
2013-07-29 14:10:00,43.3,43.35,43.27,43.33,39900.0,42.9165,42.9661,42.8868,42.9463,39900.0
2013-07-29 14:15:00,43.33,43.33,43.3,43.31,25000.0,42.9463,42.9463,42.9165,42.9265,25000.0
2013-07-29 14:20:00,43.31,43.31,43.27,43.29,17400.0,42.9265,42.9265,42.8868,42.9066,17400.0
2013-07-29 14:25:00,43.28,43.32,43.28,43.31,17600.0,42.8967,42.9364,42.8967,42.9265,17600.0
2013-07-29 14:30:00,43.31,43.32,43.3,43.3,16800.0,42.9265,42.9364,42.9165,42.9165,16800.0
2013-07-29 14:35:00,43.29,43.35,43.29,43.33,27000.0,42.9066,42.9661,42.9066,42.9463,27000.0
2013-07-29 14:40:00,43.32,43.4,43.29,43.36,30100.0,42.9364,43.0157,42.9066,42.976,30100.0
2013-07-29 14:45:00,43.37,43.39,43.33,43.37,35500.0,42.9859,43.0057,42.9463,42.9859,35500.0
2013-07-29 14:50:00,43.36,43.37,43.32,43.32,25000.0,42.976,42.9859,42.9364,42.9364,25000.0
2013-07-29 14:55:00,43.31,43.34,43.28,43.28,45000.0,42.9265,42.9562,42.8967,42.8967,45000.0
2013-07-29 15:00:00,43.29,43.29,43.25,43.26,16600.0,42.9066,42.9066,42.867,42.8769,16600.0
2013-07-29 15:05:00,43.27,43.27,43.2,43.21,25300.0,42.8868,42.8868,42.8174,42.8273,25300.0
2013-07-29 15:10:00,43.22,43.29,43.22,43.26,61400.0,42.8373,42.9066,42.8373,42.8769,61400.0
2013-07-29 15:15:00,43.26,43.27,43.25,43.27,66900.0,42.8769,42.8868,42.867,42.8868,66900.0
2013-07-29 15:20:00,43.26,43.34,43.26,43.32,34200.0,42.8769,42.9562,42.8769,42.9364,34200.0
2013-07-29 15:25:00,43.32,43.32,43.29,43.3,54400.0,42.9364,42.9364,42.9066,42.9165,54400.0
2013-07-29 15:30:00,43.31,43.35,43.29,43.29,45500.0,42.9265,42.9661,42.9066,42.9066,45500.0
2013-07-29 15:35:00,43.29,43.31,43.28,43.29,40600.0,42.9066,42.9265,42.8967,42.9066,40600.0
2013-07-29 15:40:00,43.29,43.29,43.27,43.29,67200.0,42.9066,42.9066,42.8868,42.9066,67200.0
2013-07-29 15:45:00,43.29,43.36,43.28,43.33,83400.0,42.9066,42.976,42.8967,42.9463,83400.0
2013-07-29 15:50:00,43.33,43.33,43.27,43.28,144500.0,42.9463,42.9463,42.8868,42.8967,144500.0
2013-07-29 15:55:00,43.27,43.32,43.27,43.32,155300.0,42.8868,42.9364,42.8868,42.9364,155300.0
2013-07-30 09:30:00,43.61,43.85,43.56,43.75,133600.0,43.2238,43.4617,43.1742,43.3626,133600.0
2013-07-30 09:35:00,43.75,43.93,43.71,43.72,75300.0,43.3626,43.541,43.3229,43.3328,75300.0
2013-07-30 09:40:00,43.72,43.81,43.64,43.75,36100.0,43.3328,43.422,43.2535,43.3626,36100.0
2013-07-30 09:45:00,43.76,43.78,43.53,43.62,49400.0,43.3725,43.3923,43.1445,43.2337,49400.0
2013-07-30 09:50:00,43.62,43.68,43.52,43.64,51600.0,43.2337,43.2932,43.1346,43.2535,51600.0
2013-07-30 09:55:00,43.64,43.75,43.6,43.74,62100.0,43.2535,43.3626,43.2139,43.3526,62100.0
2013-07-30 10:00:00,43.73,43.79,43.7,43.79,41000.0,43.3427,43.4022,43.313,43.4022,41000.0
2013-07-30 10:05:00,43.79,43.93,43.78,43.93,62700.0,43.4022,43.541,43.3923,43.541,62700.0
2013-07-30 10:10:00,43.93,43.98,43.9,43.96,119200.0,43.541,43.5905,43.5112,43.5707,119200.0
2013-07-30 10:15:00,43.96,44.2,43.96,44.14,121100.0,43.5707,43.8086,43.5707,43.7491,121100.0
2013-07-30 10:20:00,44.15,44.24,44.1,44.24,75700.0,43.759,43.8482,43.7095,43.8482,75700.0
2013-07-30 10:25:00,44.24,44.24,44.12,44.16,51400.0,43.8482,43.8482,43.7293,43.7689,51400.0
2013-07-30 10:30:00,44.16,44.24,44.13,44.17,42000.0,43.7689,43.8482,43.7392,43.7788,42000.0
2013-07-30 10:35:00,44.16,44.26,44.13,44.24,48800.0,43.7689,43.868,43.7392,43.8482,48800.0
2013-07-30 10:40:00,44.23,44.33,44.23,44.26,51100.0,43.8383,43.9374,43.8383,43.868,51100.0
2013-07-30 10:45:00,44.26,44.3,44.25,44.27,33700.0,43.868,43.9077,43.8581,43.878,33700.0
2013-07-30 10:50:00,44.27,44.27,44.15,44.17,44200.0,43.878,43.878,43.759,43.7788,44200.0
2013-07-30 10:55:00,44.16,44.16,43.97,43.99,59100.0,43.7689,43.7689,43.5806,43.6004,59100.0
2013-07-30 11:00:00,43.98,44.01,43.95,44.0,19000.0,43.5905,43.6203,43.5608,43.6103,19000.0
2013-07-30 11:05:00,44.01,44.03,43.96,44.02,28000.0,43.6203,43.6401,43.5707,43.6302,28000.0
2013-07-30 11:10:00,44.02,44.02,43.97,43.97,20500.0,43.6302,43.6302,43.5806,43.5806,20500.0
2013-07-30 11:15:00,43.99,44.06,43.93,44.01,26100.0,43.6004,43.6698,43.541,43.6203,26100.0
2013-07-30 11:20:00,44.0,44.09,43.99,44.09,19000.0,43.6103,43.6996,43.6004,43.6996,19000.0
2013-07-30 11:25:00,44.1,44.14,44.07,44.14,42700.0,43.7095,43.7491,43.6797,43.7491,42700.0
2013-07-30 11:30:00,44.14,44.15,44.02,44.08,48500.0,43.7491,43.759,43.6302,43.6896,48500.0
2013-07-30 11:35:00,44.07,44.15,44.04,44.1,14000.0,43.6797,43.759,43.65,43.7095,14000.0
2013-07-30 11:40:00,44.11,44.16,44.1,44.16,22100.0,43.7194,43.7689,43.7095,43.7689,22100.0
2013-07-30 11:45:00,44.15,44.19,44.1,44.19,65500.0,43.759,43.7987,43.7095,43.7987,65500.0
2013-07-30 11:50:00,44.18,44.22,44.14,44.22,69000.0,43.7888,43.8284,43.7491,43.8284,69000.0
2013-07-30 11:55:00,44.21,44.23,44.17,44.23,24400.0,43.8185,43.8383,43.7788,43.8383,24400.0
2013-07-30 12:00:00,44.24,44.26,44.17,44.17,45700.0,43.8482,43.868,43.7788,43.7788,45700.0
2013-07-30 12:05:00,44.18,44.24,44.18,44.22,16800.0,43.7888,43.8482,43.7888,43.8284,16800.0
2013-07-30 12:10:00,44.22,44.23,44.13,44.21,63700.0,43.8284,43.8383,43.7392,43.8185,63700.0
2013-07-30 12:15:00,44.21,44.29,44.17,44.25,64500.0,43.8185,43.8978,43.7788,43.8581,64500.0
2013-07-30 12:20:00,44.25,44.4,44.24,44.38,51600.0,43.8581,44.0068,43.8482,43.987,51600.0
2013-07-30 12:25:00,44.38,44.42,44.33,44.34,64100.0,43.987,44.0266,43.9374,43.9473,64100.0
2013-07-30 12:30:00,44.36,44.36,44.23,44.23,62600.0,43.9672,43.9672,43.8383,43.8383,62600.0
2013-07-30 12:35:00,44.24,44.24,44.2,44.22,23500.0,43.8482,43.8482,43.8086,43.8284,23500.0
2013-07-30 12:40:00,44.21,44.23,44.21,44.23,19900.0,43.8185,43.8383,43.8185,43.8383,19900.0
2013-07-30 12:45:00,44.23,44.23,44.13,44.13,53100.0,43.8383,43.8383,43.7392,43.7392,53100.0
2013-07-30 12:50:00,44.13,44.15,44.01,44.04,78000.0,43.7392,43.759,43.6203,43.65,78000.0
2013-07-30 12:55:00,44.03,44.13,44.0,44.12,23900.0,43.6401,43.7392,43.6103,43.7293,23900.0
2013-07-30 13:00:00,44.13,44.13,44.04,44.05,29300.0,43.7392,43.7392,43.65,43.6599,29300.0
2013-07-30 13:05:00,44.06,44.11,44.06,44.11,15200.0,43.6698,43.7194,43.6698,43.7194,15200.0
2013-07-30 13:10:00,44.1,44.11,44.01,44.04,75500.0,43.7095,43.7194,43.6203,43.65,75500.0
2013-07-30 13:15:00,44.05,44.08,43.9,43.92,42700.0,43.6599,43.6896,43.5112,43.5311,42700.0
2013-07-30 13:20:00,43.93,43.95,43.87,43.9,20100.0,43.541,43.5608,43.4815,43.5112,20100.0
2013-07-30 13:25:00,43.9,43.96,43.89,43.91,36700.0,43.5112,43.5707,43.5013,43.5211,36700.0
2013-07-30 13:30:00,43.9,43.9,43.75,43.76,57400.0,43.5112,43.5112,43.3626,43.3725,57400.0
2013-07-30 13:35:00,43.77,43.84,43.76,43.83,38500.0,43.3824,43.4518,43.3725,43.4419,38500.0
2013-07-30 13:40:00,43.82,43.85,43.77,43.83,34000.0,43.4319,43.4617,43.3824,43.4419,34000.0
2013-07-30 13:45:00,43.82,43.86,43.8,43.86,19600.0,43.4319,43.4716,43.4121,43.4716,19600.0
2013-07-30 13:50:00,43.86,43.87,43.81,43.84,46600.0,43.4716,43.4815,43.422,43.4518,46600.0
2013-07-30 13:55:00,43.85,43.87,43.81,43.84,21000.0,43.4617,43.4815,43.422,43.4518,21000.0
2013-07-30 14:00:00,43.84,43.84,43.76,43.82,27800.0,43.4518,43.4518,43.3725,43.4319,27800.0
2013-07-30 14:05:00,43.82,43.82,43.78,43.8,26000.0,43.4319,43.4319,43.3923,43.4121,26000.0
2013-07-30 14:10:00,43.81,43.85,43.78,43.81,24700.0,43.422,43.4617,43.3923,43.422,24700.0
2013-07-30 14:15:00,43.8,43.87,43.78,43.87,23200.0,43.4121,43.4815,43.3923,43.4815,23200.0
2013-07-30 14:20:00,43.87,43.94,43.87,43.89,21600.0,43.4815,43.5509,43.4815,43.5013,21600.0
2013-07-30 14:25:00,43.89,44.0,43.89,43.97,20600.0,43.5013,43.6103,43.5013,43.5806,20600.0
2013-07-30 14:30:00,43.97,44.02,43.95,43.97,23500.0,43.5806,43.6302,43.5608,43.5806,23500.0
2013-07-30 14:35:00,43.97,44.03,43.97,44.01,22300.0,43.5806,43.6401,43.5806,43.6203,22300.0
2013-07-30 14:40:00,44.01,44.01,43.93,43.94,28000.0,43.6203,43.6203,43.541,43.5509,28000.0
2013-07-30 14:45:00,43.94,43.97,43.92,43.97,19300.0,43.5509,43.5806,43.5311,43.5806,19300.0
2013-07-30 14:50:00,43.98,44.0,43.94,43.98,26500.0,43.5905,43.6103,43.5509,43.5905,26500.0
2013-07-30 14:55:00,43.97,44.02,43.94,43.95,15300.0,43.5806,43.6302,43.5509,43.5608,15300.0
2013-07-30 15:00:00,43.96,44.03,43.92,44.01,26100.0,43.5707,43.6401,43.5311,43.6203,26100.0
2013-07-30 15:05:00,44.01,44.02,43.94,43.95,73400.0,43.6203,43.6302,43.5509,43.5608,73400.0
2013-07-30 15:10:00,43.95,43.98,43.93,43.98,36100.0,43.5608,43.5905,43.541,43.5905,36100.0
2013-07-30 15:15:00,43.97,43.98,43.93,43.97,35500.0,43.5806,43.5905,43.541,43.5806,35500.0
2013-07-30 15:20:00,43.98,44.03,43.97,44.0,38800.0,43.5905,43.6401,43.5806,43.6103,38800.0
2013-07-30 15:25:00,44.01,44.01,43.96,44.0,34400.0,43.6203,43.6203,43.5707,43.6103,34400.0
2013-07-30 15:30:00,44.01,44.05,44.01,44.03,44900.0,43.6203,43.6599,43.6203,43.6401,44900.0
2013-07-30 15:35:00,44.03,44.04,43.96,44.0,31700.0,43.6401,43.65,43.5707,43.6103,31700.0
2013-07-30 15:40:00,44.0,44.07,43.98,44.0,62900.0,43.6103,43.6797,43.5905,43.6103,62900.0
2013-07-30 15:45:00,44.0,44.05,43.96,44.02,79600.0,43.6103,43.6599,43.5707,43.6302,79600.0
2013-07-30 15:50:00,44.02,44.06,43.99,44.03,102400.0,43.6302,43.6698,43.6004,43.6401,102400.0
2013-07-30 15:55:00,44.02,44.06,43.96,43.97,327900.0,43.6302,43.6698,43.5707,43.5806,327900.0
2013-07-31 09:30:00,43.96,44.22,43.84,44.2,70700.0,43.5707,43.8284,43.4518,43.8086,70700.0
2013-07-31 09:35:00,44.21,44.29,44.07,44.13,31300.0,43.8185,43.8978,43.6797,43.7392,31300.0
2013-07-31 09:40:00,44.12,44.12,43.91,43.91,13400.0,43.7293,43.7293,43.5211,43.5211,13400.0
2013-07-31 09:45:00,43.9,44.04,43.89,43.99,23200.0,43.5112,43.65,43.5013,43.6004,23200.0
2013-07-31 09:50:00,44.0,44.01,43.83,43.84,42000.0,43.6103,43.6203,43.4419,43.4518,42000.0
2013-07-31 09:55:00,43.85,43.92,43.84,43.84,42800.0,43.4617,43.5311,43.4518,43.4518,42800.0
2013-07-31 10:00:00,43.84,43.91,43.84,43.86,95400.0,43.4518,43.5211,43.4518,43.4716,95400.0
2013-07-31 10:05:00,43.87,43.89,43.71,43.72,25900.0,43.4815,43.5013,43.3229,43.3328,25900.0
2013-07-31 10:10:00,43.7,43.73,43.65,43.7,24700.0,43.313,43.3427,43.2634,43.313,24700.0
2013-07-31 10:15:00,43.7,43.88,43.69,43.82,17500.0,43.313,43.4914,43.3031,43.4319,17500.0
2013-07-31 10:20:00,43.83,43.83,43.76,43.79,20800.0,43.4419,43.4419,43.3725,43.4022,20800.0
2013-07-31 10:25:00,43.79,43.91,43.78,43.84,20000.0,43.4022,43.5211,43.3923,43.4518,20000.0
2013-07-31 10:30:00,43.83,43.87,43.79,43.79,31200.0,43.4419,43.4815,43.4022,43.4022,31200.0
2013-07-31 10:35:00,43.79,43.81,43.73,43.73,39600.0,43.4022,43.422,43.3427,43.3427,39600.0
2013-07-31 10:40:00,43.72,43.76,43.72,43.76,20600.0,43.3328,43.3725,43.3328,43.3725,20600.0
2013-07-31 10:45:00,43.76,43.78,43.76,43.77,19000.0,43.3725,43.3923,43.3725,43.3824,19000.0
2013-07-31 10:50:00,43.78,43.78,43.71,43.75,33200.0,43.3923,43.3923,43.3229,43.3626,33200.0
2013-07-31 10:55:00,43.75,43.83,43.75,43.81,16500.0,43.3626,43.4419,43.3626,43.422,16500.0
2013-07-31 11:00:00,43.82,43.92,43.82,43.9,23600.0,43.4319,43.5311,43.4319,43.5112,23600.0
2013-07-31 11:05:00,43.89,43.89,43.79,43.79,18700.0,43.5013,43.5013,43.4022,43.4022,18700.0
2013-07-31 11:10:00,43.8,43.81,43.75,43.75,13000.0,43.4121,43.422,43.3626,43.3626,13000.0
2013-07-31 11:15:00,43.76,43.76,43.73,43.76,51200.0,43.3725,43.3725,43.3427,43.3725,51200.0
2013-07-31 11:20:00,43.75,43.75,43.71,43.73,25400.0,43.3626,43.3626,43.3229,43.3427,25400.0
2013-07-31 11:25:00,43.73,43.76,43.71,43.72,18800.0,43.3427,43.3725,43.3229,43.3328,18800.0
2013-07-31 11:30:00,43.7,43.76,43.7,43.76,18300.0,43.313,43.3725,43.313,43.3725,18300.0
2013-07-31 11:35:00,43.75,43.75,43.68,43.68,10100.0,43.3626,43.3626,43.2932,43.2932,10100.0
2013-07-31 11:40:00,43.69,43.75,43.68,43.71,17500.0,43.3031,43.3626,43.2932,43.3229,17500.0
2013-07-31 11:45:00,43.72,43.77,43.71,43.75,52200.0,43.3328,43.3824,43.3229,43.3626,52200.0
2013-07-31 11:50:00,43.75,43.77,43.73,43.74,47000.0,43.3626,43.3824,43.3427,43.3526,47000.0
2013-07-31 11:55:00,43.75,43.76,43.73,43.75,17700.0,43.3626,43.3725,43.3427,43.3626,17700.0
2013-07-31 12:00:00,43.73,43.76,43.72,43.76,22700.0,43.3427,43.3725,43.3328,43.3725,22700.0
2013-07-31 12:05:00,43.75,43.75,43.7,43.7,10000.0,43.3626,43.3626,43.313,43.313,10000.0
2013-07-31 12:10:00,43.7,43.76,43.7,43.76,25300.0,43.313,43.3725,43.313,43.3725,25300.0
2013-07-31 12:15:00,43.76,43.76,43.73,43.76,9400.0,43.3725,43.3725,43.3427,43.3725,9400.0
2013-07-31 12:20:00,43.77,43.77,43.74,43.76,4200.0,43.3824,43.3824,43.3526,43.3725,4200.0
2013-07-31 12:25:00,43.75,43.76,43.7,43.71,15500.0,43.3626,43.3725,43.313,43.3229,15500.0
2013-07-31 12:30:00,43.7,43.73,43.68,43.71,33700.0,43.313,43.3427,43.2932,43.3229,33700.0
2013-07-31 12:35:00,43.71,43.72,43.69,43.7,20500.0,43.3229,43.3328,43.3031,43.313,20500.0
2013-07-31 12:40:00,43.7,43.71,43.66,43.7,7500.0,43.313,43.3229,43.2734,43.313,7500.0
2013-07-31 12:45:00,43.69,43.72,43.66,43.69,17800.0,43.3031,43.3328,43.2734,43.3031,17800.0
2013-07-31 12:50:00,43.7,43.73,43.68,43.69,7700.0,43.313,43.3427,43.2932,43.3031,7700.0
2013-07-31 12:55:00,43.69,43.69,43.65,43.65,21000.0,43.3031,43.3031,43.2634,43.2634,21000.0
2013-07-31 13:00:00,43.66,43.69,43.65,43.68,13400.0,43.2734,43.3031,43.2634,43.2932,13400.0
2013-07-31 13:05:00,43.67,43.73,43.67,43.7,37300.0,43.2833,43.3427,43.2833,43.313,37300.0
2013-07-31 13:10:00,43.68,43.73,43.68,43.72,8700.0,43.2932,43.3427,43.2932,43.3328,8700.0
2013-07-31 13:15:00,43.72,43.75,43.71,43.75,13300.0,43.3328,43.3626,43.3229,43.3626,13300.0
2013-07-31 13:20:00,43.75,43.77,43.73,43.75,26900.0,43.3626,43.3824,43.3427,43.3626,26900.0
2013-07-31 13:25:00,43.76,43.77,43.71,43.77,47900.0,43.3725,43.3824,43.3229,43.3824,47900.0
2013-07-31 13:30:00,43.76,43.77,43.74,43.75,13700.0,43.3725,43.3824,43.3526,43.3626,13700.0
2013-07-31 13:35:00,43.75,43.76,43.75,43.75,6900.0,43.3626,43.3725,43.3626,43.3626,6900.0
2013-07-31 13:40:00,43.76,43.77,43.73,43.74,16700.0,43.3725,43.3824,43.3427,43.3526,16700.0
2013-07-31 13:45:00,43.74,43.76,43.74,43.74,12400.0,43.3526,43.3725,43.3526,43.3526,12400.0
2013-07-31 13:50:00,43.74,43.82,43.73,43.82,28000.0,43.3526,43.4319,43.3427,43.4319,28000.0
2013-07-31 13:55:00,43.82,43.85,43.8,43.82,23100.0,43.4319,43.4617,43.4121,43.4319,23100.0
2013-07-31 14:00:00,43.82,43.93,43.78,43.91,61800.0,43.4319,43.541,43.3923,43.5211,61800.0
2013-07-31 14:05:00,43.91,43.92,43.83,43.91,34400.0,43.5211,43.5311,43.4419,43.5211,34400.0
2013-07-31 14:10:00,43.89,43.97,43.85,43.86,51200.0,43.5013,43.5806,43.4617,43.4716,51200.0
2013-07-31 14:15:00,43.86,43.87,43.71,43.8,29600.0,43.4716,43.4815,43.3229,43.4121,29600.0
2013-07-31 14:20:00,43.8,43.83,43.76,43.77,65800.0,43.4121,43.4419,43.3725,43.3824,65800.0
2013-07-31 14:25:00,43.77,43.81,43.7,43.71,48200.0,43.3824,43.422,43.313,43.3229,48200.0
2013-07-31 14:30:00,43.71,43.77,43.71,43.76,47900.0,43.3229,43.3824,43.3229,43.3725,47900.0
2013-07-31 14:35:00,43.77,43.8,43.71,43.75,48500.0,43.3824,43.4121,43.3229,43.3626,48500.0
2013-07-31 14:40:00,43.74,43.88,43.74,43.86,47100.0,43.3526,43.4914,43.3526,43.4716,47100.0
2013-07-31 14:45:00,43.86,43.97,43.85,43.94,56500.0,43.4716,43.5806,43.4617,43.5509,56500.0
2013-07-31 14:50:00,43.94,44.14,43.94,44.13,96600.0,43.5509,43.7491,43.5509,43.7392,96600.0
2013-07-31 14:55:00,44.13,44.17,44.1,44.13,73700.0,43.7392,43.7788,43.7095,43.7392,73700.0
2013-07-31 15:00:00,44.12,44.14,44.02,44.04,23300.0,43.7293,43.7491,43.6302,43.65,23300.0
2013-07-31 15:05:00,44.04,44.08,43.99,44.02,33100.0,43.65,43.6896,43.6004,43.6302,33100.0
2013-07-31 15:10:00,44.02,44.06,43.97,44.0,45100.0,43.6302,43.6698,43.5806,43.6103,45100.0
2013-07-31 15:15:00,44.0,44.04,43.98,43.99,21200.0,43.6103,43.65,43.5905,43.6004,21200.0
2013-07-31 15:20:00,43.98,44.02,43.95,43.99,24200.0,43.5905,43.6302,43.5608,43.6004,24200.0
2013-07-31 15:25:00,43.98,44.03,43.97,44.03,23600.0,43.5905,43.6401,43.5806,43.6401,23600.0
2013-07-31 15:30:00,44.04,44.04,43.83,43.85,50700.0,43.65,43.65,43.4419,43.4617,50700.0
2013-07-31 15:35:00,43.85,43.89,43.84,43.87,45300.0,43.4617,43.5013,43.4518,43.4815,45300.0
2013-07-31 15:40:00,43.86,43.91,43.8,43.82,56600.0,43.4716,43.5211,43.4121,43.4319,56600.0
2013-07-31 15:45:00,43.81,43.81,43.73,43.73,96700.0,43.422,43.422,43.3427,43.3427,96700.0
2013-07-31 15:50:00,43.72,43.8,43.7,43.7,78600.0,43.3328,43.4121,43.313,43.313,78600.0
2013-07-31 15:55:00,43.71,43.8,43.68,43.74,292000.0,43.3229,43.4121,43.2932,43.3526,292000.0
2013-08-01 09:30:00,44.21,44.5,44.15,44.48,89400.0,43.8185,44.1059,43.759,44.0861,89400.0
2013-08-01 09:35:00,44.47,44.7,44.47,44.66,86100.0,44.0762,44.3041,44.0762,44.2645,86100.0
2013-08-01 09:40:00,44.66,44.78,44.63,44.77,95000.0,44.2645,44.3834,44.2348,44.3735,95000.0
2013-08-01 09:45:00,44.77,44.8,44.74,44.78,87600.0,44.3735,44.4033,44.3438,44.3834,87600.0
2013-08-01 09:50:00,44.79,44.93,44.77,44.9,107200.0,44.3934,44.5321,44.3735,44.5024,107200.0
2013-08-01 09:55:00,44.91,44.92,44.66,44.66,137300.0,44.5123,44.5222,44.2645,44.2645,137300.0
2013-08-01 10:00:00,44.66,44.67,44.54,44.65,69800.0,44.2645,44.2744,44.1456,44.2546,69800.0
2013-08-01 10:05:00,44.65,44.7,44.59,44.67,30500.0,44.2546,44.3041,44.1951,44.2744,30500.0
2013-08-01 10:10:00,44.68,44.78,44.68,44.74,32800.0,44.2843,44.3834,44.2843,44.3438,32800.0
2013-08-01 10:15:00,44.74,44.94,44.74,44.87,71700.0,44.3438,44.542,44.3438,44.4726,71700.0
2013-08-01 10:20:00,44.88,44.97,44.83,44.96,70800.0,44.4826,44.5718,44.433,44.5618,70800.0
2013-08-01 10:25:00,44.95,45.15,44.95,45.02,155800.0,44.5519,44.7502,44.5519,44.6213,155800.0
2013-08-01 10:30:00,45.04,45.14,45.04,45.09,125500.0,44.6411,44.7403,44.6411,44.6907,125500.0
2013-08-01 10:35:00,45.08,45.09,44.93,45.0,133900.0,44.6808,44.6907,44.5321,44.6015,133900.0
2013-08-01 10:40:00,45.0,45.24,45.0,45.22,72600.0,44.6015,44.8394,44.6015,44.8195,72600.0
2013-08-01 10:45:00,45.22,45.35,45.22,45.33,113300.0,44.8195,44.9484,44.8195,44.9286,113300.0
2013-08-01 10:50:00,45.33,45.34,45.25,45.27,95500.0,44.9286,44.9385,44.8493,44.8691,95500.0
2013-08-01 10:55:00,45.27,45.3,45.25,45.29,45900.0,44.8691,44.8988,44.8493,44.8889,45900.0
2013-08-01 11:00:00,45.3,45.4,45.26,45.33,100000.0,44.8988,44.9979,44.8592,44.9286,100000.0
2013-08-01 11:05:00,45.33,45.4,45.32,45.37,49900.0,44.9286,44.9979,44.9187,44.9682,49900.0
2013-08-01 11:10:00,45.37,45.47,45.32,45.35,66300.0,44.9682,45.0673,44.9187,44.9484,66300.0
2013-08-01 11:15:00,45.36,45.42,45.31,45.42,84100.0,44.9583,45.0178,44.9087,45.0178,84100.0
2013-08-01 11:20:00,45.42,45.45,45.39,45.44,64600.0,45.0178,45.0475,44.988,45.0376,64600.0
2013-08-01 11:25:00,45.44,45.53,45.43,45.51,101200.0,45.0376,45.1268,45.0277,45.107,101200.0
2013-08-01 11:30:00,45.52,45.58,45.47,45.53,76400.0,45.1169,45.1764,45.0673,45.1268,76400.0
2013-08-01 11:35:00,45.53,45.6,45.48,45.48,106000.0,45.1268,45.1962,45.0772,45.0772,106000.0
2013-08-01 11:40:00,45.48,45.54,45.44,45.46,75000.0,45.0772,45.1367,45.0376,45.0574,75000.0
2013-08-01 11:45:00,45.46,45.51,45.44,45.44,29800.0,45.0574,45.107,45.0376,45.0376,29800.0
2013-08-01 11:50:00,45.44,45.47,45.38,45.42,40800.0,45.0376,45.0673,44.9781,45.0178,40800.0
2013-08-01 11:55:00,45.42,45.49,45.39,45.49,55500.0,45.0178,45.0872,44.988,45.0872,55500.0
2013-08-01 12:00:00,45.49,45.53,45.47,45.49,101300.0,45.0872,45.1268,45.0673,45.0872,101300.0
2013-08-01 12:05:00,45.48,45.49,45.43,45.45,24000.0,45.0772,45.0872,45.0277,45.0475,24000.0
2013-08-01 12:10:00,45.46,45.46,45.38,45.4,47700.0,45.0574,45.0574,44.9781,44.9979,47700.0
2013-08-01 12:15:00,45.42,45.47,45.39,45.47,102500.0,45.0178,45.0673,44.988,45.0673,102500.0
2013-08-01 12:20:00,45.46,45.46,45.43,45.44,21600.0,45.0574,45.0574,45.0277,45.0376,21600.0
2013-08-01 12:25:00,45.45,45.5,45.44,45.5,31600.0,45.0475,45.0971,45.0376,45.0971,31600.0
2013-08-01 12:30:00,45.5,45.51,45.44,45.44,68600.0,45.0971,45.107,45.0376,45.0376,68600.0
2013-08-01 12:35:00,45.45,45.45,45.39,45.44,38600.0,45.0475,45.0475,44.988,45.0376,38600.0
2013-08-01 12:40:00,45.44,45.46,45.42,45.45,23600.0,45.0376,45.0574,45.0178,45.0475,23600.0
2013-08-01 12:45:00,45.45,45.48,45.44,45.48,18400.0,45.0475,45.0772,45.0376,45.0772,18400.0
2013-08-01 12:50:00,45.47,45.47,45.43,45.44,20800.0,45.0673,45.0673,45.0277,45.0376,20800.0
2013-08-01 12:55:00,45.45,45.45,45.39,45.39,27300.0,45.0475,45.0475,44.988,44.988,27300.0
2013-08-01 13:00:00,45.39,45.4,45.33,45.33,35100.0,44.988,44.9979,44.9286,44.9286,35100.0
2013-08-01 13:05:00,45.33,45.35,45.3,45.34,26100.0,44.9286,44.9484,44.8988,44.9385,26100.0
2013-08-01 13:10:00,45.35,45.39,45.32,45.32,23100.0,44.9484,44.988,44.9187,44.9187,23100.0
2013-08-01 13:15:00,45.33,45.34,45.3,45.31,22500.0,44.9286,44.9385,44.8988,44.9087,22500.0
2013-08-01 13:20:00,45.3,45.3,45.27,45.28,13200.0,44.8988,44.8988,44.8691,44.879,13200.0
2013-08-01 13:25:00,45.28,45.36,45.26,45.34,37200.0,44.879,44.9583,44.8592,44.9385,37200.0
2013-08-01 13:30:00,45.35,45.37,45.3,45.35,33400.0,44.9484,44.9682,44.8988,44.9484,33400.0
2013-08-01 13:35:00,45.35,45.37,45.35,45.35,14900.0,44.9484,44.9682,44.9484,44.9484,14900.0
2013-08-01 13:40:00,45.35,45.37,45.34,45.37,21700.0,44.9484,44.9682,44.9385,44.9682,21700.0
2013-08-01 13:45:00,45.37,45.4,45.35,45.38,19900.0,44.9682,44.9979,44.9484,44.9781,19900.0
2013-08-01 13:50:00,45.38,45.38,45.34,45.36,20600.0,44.9781,44.9781,44.9385,44.9583,20600.0
2013-08-01 13:55:00,45.36,45.38,45.34,45.38,46200.0,44.9583,44.9781,44.9385,44.9781,46200.0
2013-08-01 14:00:00,45.37,45.46,45.35,45.41,94300.0,44.9682,45.0574,44.9484,45.0079,94300.0
2013-08-01 14:05:00,45.41,45.41,45.38,45.39,39400.0,45.0079,45.0079,44.9781,44.988,39400.0
2013-08-01 14:10:00,45.39,45.39,45.3,45.3,43900.0,44.988,44.988,44.8988,44.8988,43900.0
2013-08-01 14:15:00,45.3,45.3,45.26,45.3,18400.0,44.8988,44.8988,44.8592,44.8988,18400.0
2013-08-01 14:20:00,45.29,45.35,45.29,45.3,53000.0,44.8889,44.9484,44.8889,44.8988,53000.0
2013-08-01 14:25:00,45.29,45.34,45.28,45.31,26200.0,44.8889,44.9385,44.879,44.9087,26200.0
2013-08-01 14:30:00,45.31,45.33,45.26,45.3,43900.0,44.9087,44.9286,44.8592,44.8988,43900.0
2013-08-01 14:35:00,45.3,45.32,45.27,45.3,38100.0,44.8988,44.9187,44.8691,44.8988,38100.0
2013-08-01 14:40:00,45.3,45.33,45.18,45.18,101400.0,44.8988,44.9286,44.7799,44.7799,101400.0
2013-08-01 14:45:00,45.18,45.21,45.12,45.14,58100.0,44.7799,44.8096,44.7204,44.7403,58100.0
2013-08-01 14:50:00,45.14,45.17,45.12,45.15,26900.0,44.7403,44.77,44.7204,44.7502,26900.0
2013-08-01 14:55:00,45.14,45.16,45.12,45.14,30700.0,44.7403,44.7601,44.7204,44.7403,30700.0
2013-08-01 15:00:00,45.14,45.25,45.14,45.25,37900.0,44.7403,44.8493,44.7403,44.8493,37900.0
2013-08-01 15:05:00,45.25,45.25,45.2,45.2,44700.0,44.8493,44.8493,44.7997,44.7997,44700.0
2013-08-01 15:10:00,45.2,45.2,45.12,45.12,84500.0,44.7997,44.7997,44.7204,44.7204,84500.0
2013-08-01 15:15:00,45.12,45.12,45.05,45.06,70300.0,44.7204,44.7204,44.651,44.661,70300.0
2013-08-01 15:20:00,45.06,45.1,45.0,45.02,78000.0,44.661,44.7006,44.6015,44.6213,78000.0
2013-08-01 15:25:00,45.02,45.07,44.99,45.05,81800.0,44.6213,44.6709,44.5916,44.651,81800.0
2013-08-01 15:30:00,45.05,45.15,45.05,45.1,74100.0,44.651,44.7502,44.651,44.7006,74100.0
2013-08-01 15:35:00,45.1,45.21,45.09,45.17,84800.0,44.7006,44.8096,44.6907,44.77,84800.0
2013-08-01 15:40:00,45.18,45.18,45.12,45.14,65100.0,44.7799,44.7799,44.7204,44.7403,65100.0
2013-08-01 15:45:00,45.14,45.22,45.1,45.16,183500.0,44.7403,44.8195,44.7006,44.7601,183500.0
2013-08-01 15:50:00,45.16,45.24,45.12,45.12,163400.0,44.7601,44.8394,44.7204,44.7204,163400.0
2013-08-01 15:55:00,45.13,45.15,45.11,45.15,205700.0,44.7303,44.7502,44.7105,44.7502,205700.0
2013-08-02 09:30:00,44.97,45.28,44.97,45.2,110100.0,44.5718,44.879,44.5718,44.7997,110100.0
2013-08-02 09:35:00,45.21,45.26,44.99,45.0,65700.0,44.8096,44.8592,44.5916,44.6015,65700.0
2013-08-02 09:40:00,45.0,45.12,44.98,45.04,63000.0,44.6015,44.7204,44.5817,44.6411,63000.0
2013-08-02 09:45:00,45.06,45.1,44.94,44.96,58600.0,44.661,44.7006,44.542,44.5618,58600.0
2013-08-02 09:50:00,44.96,45.17,44.93,45.17,80000.0,44.5618,44.77,44.5321,44.77,80000.0
2013-08-02 09:55:00,45.18,45.32,45.15,45.27,45000.0,44.7799,44.9187,44.7502,44.8691,45000.0
2013-08-02 10:00:00,45.28,45.39,45.22,45.39,61200.0,44.879,44.988,44.8195,44.988,61200.0
2013-08-02 10:05:00,45.38,45.59,45.36,45.59,54000.0,44.9781,45.1863,44.9583,45.1863,54000.0
2013-08-02 10:10:00,45.59,45.6,45.36,45.46,73000.0,45.1863,45.1962,44.9583,45.0574,73000.0
2013-08-02 10:15:00,45.46,45.57,45.43,45.46,27800.0,45.0574,45.1664,45.0277,45.0574,27800.0
2013-08-02 10:20:00,45.45,45.49,45.45,45.48,14600.0,45.0475,45.0872,45.0475,45.0772,14600.0
2013-08-02 10:25:00,45.46,45.46,45.36,45.41,53300.0,45.0574,45.0574,44.9583,45.0079,53300.0
2013-08-02 10:30:00,45.39,45.41,45.33,45.33,22100.0,44.988,45.0079,44.9286,44.9286,22100.0
2013-08-02 10:35:00,45.34,45.41,45.18,45.2,71400.0,44.9385,45.0079,44.7799,44.7997,71400.0
2013-08-02 10:40:00,45.2,45.2,45.14,45.18,34600.0,44.7997,44.7997,44.7403,44.7799,34600.0
2013-08-02 10:45:00,45.18,45.25,45.17,45.19,22900.0,44.7799,44.8493,44.77,44.7898,22900.0
2013-08-02 10:50:00,45.17,45.19,45.14,45.15,21100.0,44.77,44.7898,44.7403,44.7502,21100.0
2013-08-02 10:55:00,45.16,45.24,45.16,45.2,38500.0,44.7601,44.8394,44.7601,44.7997,38500.0
2013-08-02 11:00:00,45.2,45.25,45.18,45.19,28200.0,44.7997,44.8493,44.7799,44.7898,28200.0
2013-08-02 11:05:00,45.19,45.22,45.18,45.2,28300.0,44.7898,44.8195,44.7799,44.7997,28300.0
2013-08-02 11:10:00,45.21,45.21,45.09,45.12,81800.0,44.8096,44.8096,44.6907,44.7204,81800.0
2013-08-02 11:15:00,45.11,45.13,45.09,45.12,21700.0,44.7105,44.7303,44.6907,44.7204,21700.0
2013-08-02 11:20:00,45.12,45.12,45.07,45.1,19100.0,44.7204,44.7204,44.6709,44.7006,19100.0
2013-08-02 11:25:00,45.1,45.15,45.06,45.12,60000.0,44.7006,44.7502,44.661,44.7204,60000.0
2013-08-02 11:30:00,45.12,45.21,45.11,45.18,56900.0,44.7204,44.8096,44.7105,44.7799,56900.0
2013-08-02 11:35:00,45.17,45.25,45.17,45.25,28500.0,44.77,44.8493,44.77,44.8493,28500.0
2013-08-02 11:40:00,45.25,45.33,45.25,45.29,15700.0,44.8493,44.9286,44.8493,44.8889,15700.0
2013-08-02 11:45:00,45.31,45.36,45.29,45.35,14000.0,44.9087,44.9583,44.8889,44.9484,14000.0
2013-08-02 11:50:00,45.35,45.4,45.33,45.39,47600.0,44.9484,44.9979,44.9286,44.988,47600.0
2013-08-02 11:55:00,45.4,45.44,45.36,45.42,17400.0,44.9979,45.0376,44.9583,45.0178,17400.0
2013-08-02 12:00:00,45.42,45.48,45.42,45.46,21300.0,45.0178,45.0772,45.0178,45.0574,21300.0
2013-08-02 12:05:00,45.46,45.46,45.37,45.39,27900.0,45.0574,45.0574,44.9682,44.988,27900.0
2013-08-02 12:10:00,45.39,45.43,45.37,45.41,25200.0,44.988,45.0277,44.9682,45.0079,25200.0
2013-08-02 12:15:00,45.4,45.42,45.35,45.35,20200.0,44.9979,45.0178,44.9484,44.9484,20200.0
2013-08-02 12:20:00,45.35,45.42,45.35,45.39,13400.0,44.9484,45.0178,44.9484,44.988,13400.0
2013-08-02 12:25:00,45.39,45.4,45.23,45.24,34400.0,44.988,44.9979,44.8295,44.8394,34400.0
2013-08-02 12:30:00,45.25,45.38,45.23,45.38,20000.0,44.8493,44.9781,44.8295,44.9781,20000.0
2013-08-02 12:35:00,45.38,45.41,45.35,45.36,14600.0,44.9781,45.0079,44.9484,44.9583,14600.0
2013-08-02 12:40:00,45.36,45.41,45.36,45.39,14200.0,44.9583,45.0079,44.9583,44.988,14200.0
2013-08-02 12:45:00,45.38,45.41,45.34,45.38,44900.0,44.9781,45.0079,44.9385,44.9781,44900.0
2013-08-02 12:50:00,45.38,45.43,45.38,45.41,16800.0,44.9781,45.0277,44.9781,45.0079,16800.0
2013-08-02 12:55:00,45.4,45.48,45.4,45.47,14700.0,44.9979,45.0772,44.9979,45.0673,14700.0
2013-08-02 13:00:00,45.47,45.49,45.42,45.43,28000.0,45.0673,45.0872,45.0178,45.0277,28000.0
2013-08-02 13:05:00,45.43,45.45,45.41,45.44,19600.0,45.0277,45.0475,45.0079,45.0376,19600.0
2013-08-02 13:10:00,45.44,45.54,45.44,45.54,22900.0,45.0376,45.1367,45.0376,45.1367,22900.0
2013-08-02 13:15:00,45.54,45.55,45.48,45.49,34500.0,45.1367,45.1466,45.0772,45.0872,34500.0
2013-08-02 13:20:00,45.48,45.48,45.43,45.45,15900.0,45.0772,45.0772,45.0277,45.0475,15900.0
2013-08-02 13:25:00,45.46,45.46,45.38,45.38,29400.0,45.0574,45.0574,44.9781,44.9781,29400.0
2013-08-02 13:30:00,45.38,45.5,45.38,45.5,26000.0,44.9781,45.0971,44.9781,45.0971,26000.0
2013-08-02 13:35:00,45.5,45.51,45.47,45.48,14600.0,45.0971,45.107,45.0673,45.0772,14600.0
2013-08-02 13:40:00,45.48,45.48,45.45,45.48,7800.0,45.0772,45.0772,45.0475,45.0772,7800.0
2013-08-02 13:45:00,45.47,45.49,45.45,45.46,18600.0,45.0673,45.0872,45.0475,45.0574,18600.0
2013-08-02 13:50:00,45.45,45.48,45.43,45.47,38500.0,45.0475,45.0772,45.0277,45.0673,38500.0
2013-08-02 13:55:00,45.47,45.48,45.43,45.45,15800.0,45.0673,45.0772,45.0277,45.0475,15800.0
2013-08-02 14:00:00,45.46,45.48,45.43,45.44,11500.0,45.0574,45.0772,45.0277,45.0376,11500.0
2013-08-02 14:05:00,45.45,45.49,45.45,45.48,9500.0,45.0475,45.0872,45.0475,45.0772,9500.0
2013-08-02 14:10:00,45.48,45.5,45.45,45.5,19100.0,45.0772,45.0971,45.0475,45.0971,19100.0
2013-08-02 14:15:00,45.5,45.5,45.42,45.42,23500.0,45.0971,45.0971,45.0178,45.0178,23500.0
2013-08-02 14:20:00,45.43,45.44,45.4,45.43,31000.0,45.0277,45.0376,44.9979,45.0277,31000.0
2013-08-02 14:25:00,45.41,45.43,45.39,45.42,66700.0,45.0079,45.0277,44.988,45.0178,66700.0
2013-08-02 14:30:00,45.42,45.43,45.4,45.43,46500.0,45.0178,45.0277,44.9979,45.0277,46500.0
2013-08-02 14:35:00,45.43,45.51,45.4,45.49,48300.0,45.0277,45.107,44.9979,45.0872,48300.0
2013-08-02 14:40:00,45.48,45.53,45.46,45.5,17600.0,45.0772,45.1268,45.0574,45.0971,17600.0
2013-08-02 14:45:00,45.5,45.51,45.46,45.49,22600.0,45.0971,45.107,45.0574,45.0872,22600.0
2013-08-02 14:50:00,45.49,45.49,45.38,45.43,84600.0,45.0872,45.0872,44.9781,45.0277,84600.0
2013-08-02 14:55:00,45.43,45.45,45.37,45.39,44400.0,45.0277,45.0475,44.9682,44.988,44400.0
2013-08-02 15:00:00,45.4,45.45,45.39,45.44,70700.0,44.9979,45.0475,44.988,45.0376,70700.0
2013-08-02 15:05:00,45.44,45.53,45.43,45.51,39000.0,45.0376,45.1268,45.0277,45.107,39000.0
2013-08-02 15:10:00,45.5,45.54,45.48,45.51,21700.0,45.0971,45.1367,45.0772,45.107,21700.0
2013-08-02 15:15:00,45.51,45.54,45.47,45.5,16700.0,45.107,45.1367,45.0673,45.0971,16700.0
2013-08-02 15:20:00,45.5,45.56,45.49,45.55,30100.0,45.0971,45.1565,45.0872,45.1466,30100.0
2013-08-02 15:25:00,45.55,45.57,45.54,45.56,13000.0,45.1466,45.1664,45.1367,45.1565,13000.0
2013-08-02 15:30:00,45.56,45.57,45.5,45.5,58000.0,45.1565,45.1664,45.0971,45.0971,58000.0
2013-08-02 15:35:00,45.5,45.56,45.48,45.54,38600.0,45.0971,45.1565,45.0772,45.1367,38600.0
2013-08-02 15:40:00,45.53,45.57,45.53,45.55,46400.0,45.1268,45.1664,45.1268,45.1466,46400.0
2013-08-02 15:45:00,45.55,45.59,45.53,45.55,125600.0,45.1466,45.1863,45.1268,45.1466,125600.0
2013-08-02 15:50:00,45.56,45.59,45.52,45.55,94400.0,45.1565,45.1863,45.1169,45.1466,94400.0
2013-08-02 15:55:00,45.55,45.57,45.48,45.53,213500.0,45.1466,45.1664,45.0772,45.1268,213500.0
2013-08-05 09:30:00,45.31,45.5,45.25,45.44,73700.0,44.9087,45.0971,44.8493,45.0376,73700.0
2013-08-05 09:35:00,45.44,45.51,45.41,45.51,33100.0,45.0376,45.107,45.0079,45.107,33100.0
2013-08-05 09:40:00,45.51,45.53,45.41,45.47,29800.0,45.107,45.1268,45.0079,45.0673,29800.0
2013-08-05 09:45:00,45.47,45.56,45.46,45.51,30000.0,45.0673,45.1565,45.0574,45.107,30000.0
2013-08-05 09:50:00,45.52,45.65,45.49,45.65,62600.0,45.1169,45.2457,45.0872,45.2457,62600.0
2013-08-05 09:55:00,45.65,45.85,45.65,45.76,104400.0,45.2457,45.444,45.2457,45.3548,104400.0
2013-08-05 10:00:00,45.77,45.93,45.77,45.91,55900.0,45.3647,45.5233,45.3647,45.5034,55900.0
2013-08-05 10:05:00,45.92,46.08,45.92,46.0,115700.0,45.5133,45.6719,45.5133,45.5926,115700.0
2013-08-05 10:10:00,46.01,46.1,46.0,46.06,58700.0,45.6025,45.6918,45.5926,45.6521,58700.0
2013-08-05 10:15:00,46.05,46.09,45.91,45.91,80500.0,45.6422,45.6818,45.5034,45.5034,80500.0
2013-08-05 10:20:00,45.91,45.98,45.83,45.84,43500.0,45.5034,45.5728,45.4241,45.4341,43500.0
2013-08-05 10:25:00,45.83,45.96,45.81,45.93,30700.0,45.4241,45.553,45.4043,45.5233,30700.0
2013-08-05 10:30:00,45.93,46.01,45.91,46.0,40700.0,45.5233,45.6025,45.5034,45.5926,40700.0
2013-08-05 10:35:00,46.0,46.01,45.96,45.98,32500.0,45.5926,45.6025,45.553,45.5728,32500.0
2013-08-05 10:40:00,45.98,46.01,45.96,46.0,29700.0,45.5728,45.6025,45.553,45.5926,29700.0
2013-08-05 10:45:00,46.0,46.01,45.97,46.01,47400.0,45.5926,45.6025,45.5629,45.6025,47400.0
2013-08-05 10:50:00,46.01,46.02,45.97,45.97,94500.0,45.6025,45.6125,45.5629,45.5629,94500.0
2013-08-05 10:55:00,45.97,46.0,45.97,45.99,20500.0,45.5629,45.5926,45.5629,45.5827,20500.0
2013-08-05 11:00:00,45.99,46.0,45.85,45.98,65800.0,45.5827,45.5926,45.444,45.5728,65800.0
2013-08-05 11:05:00,45.99,45.99,45.94,45.96,25500.0,45.5827,45.5827,45.5332,45.553,25500.0
2013-08-05 11:10:00,45.96,46.0,45.96,45.99,27800.0,45.553,45.5926,45.553,45.5827,27800.0
2013-08-05 11:15:00,46.0,46.01,45.94,45.94,63200.0,45.5926,45.6025,45.5332,45.5332,63200.0
2013-08-05 11:20:00,45.95,45.98,45.94,45.95,9200.0,45.5431,45.5728,45.5332,45.5431,9200.0
2013-08-05 11:25:00,45.95,46.02,45.95,45.97,9000.0,45.5431,45.6125,45.5431,45.5629,9000.0
2013-08-05 11:30:00,45.96,45.96,45.79,45.81,15600.0,45.553,45.553,45.3845,45.4043,15600.0
2013-08-05 11:35:00,45.81,45.81,45.75,45.75,49900.0,45.4043,45.4043,45.3448,45.3448,49900.0
2013-08-05 11:40:00,45.76,45.83,45.74,45.81,32200.0,45.3548,45.4241,45.3349,45.4043,32200.0
2013-08-05 11:45:00,45.81,45.81,45.75,45.79,48400.0,45.4043,45.4043,45.3448,45.3845,48400.0
2013-08-05 11:50:00,45.79,45.79,45.75,45.76,27400.0,45.3845,45.3845,45.3448,45.3548,27400.0
2013-08-05 11:55:00,45.76,45.77,45.75,45.75,9800.0,45.3548,45.3647,45.3448,45.3448,9800.0
2013-08-05 12:00:00,45.73,45.77,45.73,45.76,28100.0,45.325,45.3647,45.325,45.3548,28100.0
2013-08-05 12:05:00,45.75,45.76,45.66,45.68,14400.0,45.3448,45.3548,45.2556,45.2755,14400.0
2013-08-05 12:10:00,45.68,45.69,45.63,45.67,15400.0,45.2755,45.2854,45.2259,45.2656,15400.0
2013-08-05 12:15:00,45.69,45.72,45.69,45.7,7700.0,45.2854,45.3151,45.2854,45.2953,7700.0
2013-08-05 12:20:00,45.73,45.74,45.7,45.7,9000.0,45.325,45.3349,45.2953,45.2953,9000.0
2013-08-05 12:25:00,45.7,45.7,45.63,45.69,16800.0,45.2953,45.2953,45.2259,45.2854,16800.0
2013-08-05 12:30:00,45.69,45.7,45.61,45.63,25100.0,45.2854,45.2953,45.2061,45.2259,25100.0
2013-08-05 12:35:00,45.63,45.63,45.57,45.58,11900.0,45.2259,45.2259,45.1664,45.1764,11900.0
2013-08-05 12:40:00,45.58,45.58,45.53,45.54,9000.0,45.1764,45.1764,45.1268,45.1367,9000.0
2013-08-05 12:45:00,45.53,45.58,45.53,45.57,14400.0,45.1268,45.1764,45.1268,45.1664,14400.0
2013-08-05 12:50:00,45.58,45.64,45.58,45.61,19600.0,45.1764,45.2358,45.1764,45.2061,19600.0
2013-08-05 12:55:00,45.61,45.63,45.6,45.61,16400.0,45.2061,45.2259,45.1962,45.2061,16400.0
2013-08-05 13:00:00,45.61,45.62,45.58,45.59,14200.0,45.2061,45.216,45.1764,45.1863,14200.0
2013-08-05 13:05:00,45.58,45.59,45.5,45.53,15600.0,45.1764,45.1863,45.0971,45.1268,15600.0
2013-08-05 13:10:00,45.53,45.57,45.51,45.55,14300.0,45.1268,45.1664,45.107,45.1466,14300.0
2013-08-05 13:15:00,45.55,45.6,45.55,45.58,14200.0,45.1466,45.1962,45.1466,45.1764,14200.0
2013-08-05 13:20:00,45.59,45.69,45.59,45.67,30900.0,45.1863,45.2854,45.1863,45.2656,30900.0
2013-08-05 13:25:00,45.67,45.67,45.62,45.64,24200.0,45.2656,45.2656,45.216,45.2358,24200.0
2013-08-05 13:30:00,45.64,45.67,45.63,45.67,8200.0,45.2358,45.2656,45.2259,45.2656,8200.0
2013-08-05 13:35:00,45.66,45.7,45.66,45.68,9300.0,45.2556,45.2953,45.2556,45.2755,9300.0
2013-08-05 13:40:00,45.68,45.7,45.66,45.7,11400.0,45.2755,45.2953,45.2556,45.2953,11400.0
2013-08-05 13:45:00,45.7,45.71,45.66,45.68,66100.0,45.2953,45.3052,45.2556,45.2755,66100.0
2013-08-05 13:50:00,45.68,45.77,45.68,45.74,20100.0,45.2755,45.3647,45.2755,45.3349,20100.0
2013-08-05 13:55:00,45.73,45.81,45.73,45.76,20600.0,45.325,45.4043,45.325,45.3548,20600.0
2013-08-05 14:00:00,45.76,45.76,45.7,45.72,21400.0,45.3548,45.3548,45.2953,45.3151,21400.0
2013-08-05 14:05:00,45.72,45.76,45.71,45.72,11300.0,45.3151,45.3548,45.3052,45.3151,11300.0
2013-08-05 14:10:00,45.72,45.75,45.72,45.75,5500.0,45.3151,45.3448,45.3151,45.3448,5500.0
2013-08-05 14:15:00,45.75,45.8,45.74,45.75,16500.0,45.3448,45.3944,45.3349,45.3448,16500.0
2013-08-05 14:20:00,45.75,45.78,45.72,45.73,11400.0,45.3448,45.3746,45.3151,45.325,11400.0
2013-08-05 14:25:00,45.74,45.77,45.7,45.7,13700.0,45.3349,45.3647,45.2953,45.2953,13700.0
2013-08-05 14:30:00,45.71,45.75,45.67,45.68,18400.0,45.3052,45.3448,45.2656,45.2755,18400.0
2013-08-05 14:35:00,45.68,45.68,45.64,45.66,12300.0,45.2755,45.2755,45.2358,45.2556,12300.0
2013-08-05 14:40:00,45.66,45.67,45.63,45.64,15600.0,45.2556,45.2656,45.2259,45.2358,15600.0
2013-08-05 14:45:00,45.63,45.67,45.62,45.64,17900.0,45.2259,45.2656,45.216,45.2358,17900.0
2013-08-05 14:50:00,45.63,45.63,45.58,45.6,18000.0,45.2259,45.2259,45.1764,45.1962,18000.0
2013-08-05 14:55:00,45.6,45.62,45.57,45.6,27600.0,45.1962,45.216,45.1664,45.1962,27600.0
2013-08-05 15:00:00,45.59,45.6,45.57,45.57,16300.0,45.1863,45.1962,45.1664,45.1664,16300.0
2013-08-05 15:05:00,45.58,45.59,45.53,45.54,16900.0,45.1764,45.1863,45.1268,45.1367,16900.0
2013-08-05 15:10:00,45.54,45.6,45.53,45.59,14800.0,45.1367,45.1962,45.1268,45.1863,14800.0
2013-08-05 15:15:00,45.6,45.67,45.59,45.67,43200.0,45.1962,45.2656,45.1863,45.2656,43200.0
2013-08-05 15:20:00,45.68,45.69,45.65,45.69,22300.0,45.2755,45.2854,45.2457,45.2854,22300.0
2013-08-05 15:25:00,45.69,45.71,45.63,45.65,37700.0,45.2854,45.3052,45.2259,45.2457,37700.0
2013-08-05 15:30:00,45.65,45.67,45.64,45.64,29300.0,45.2457,45.2656,45.2358,45.2358,29300.0
2013-08-05 15:35:00,45.64,45.69,45.64,45.64,34500.0,45.2358,45.2854,45.2358,45.2358,34500.0
2013-08-05 15:40:00,45.65,45.7,45.65,45.69,27300.0,45.2457,45.2953,45.2457,45.2854,27300.0
2013-08-05 15:45:00,45.69,45.71,45.67,45.69,41500.0,45.2854,45.3052,45.2656,45.2854,41500.0
2013-08-05 15:50:00,45.69,45.72,45.64,45.65,32000.0,45.2854,45.3151,45.2358,45.2457,32000.0
2013-08-05 15:55:00,45.65,45.71,45.64,45.69,102200.0,45.2457,45.3052,45.2358,45.2854,102200.0
2013-08-06 09:30:00,45.38,45.53,45.28,45.5,128600.0,44.9781,45.1268,44.879,45.0971,128600.0
2013-08-06 09:35:00,45.5,45.6,45.45,45.58,61700.0,45.0971,45.1962,45.0475,45.1764,61700.0
2013-08-06 09:40:00,45.55,45.55,45.25,45.32,49300.0,45.1466,45.1466,44.8493,44.9187,49300.0
2013-08-06 09:45:00,45.33,45.37,45.26,45.26,44700.0,44.9286,44.9682,44.8592,44.8592,44700.0
2013-08-06 09:50:00,45.26,45.29,45.17,45.26,54800.0,44.8592,44.8889,44.77,44.8592,54800.0
2013-08-06 09:55:00,45.28,45.38,45.22,45.38,17100.0,44.879,44.9781,44.8195,44.9781,17100.0
2013-08-06 10:00:00,45.36,45.59,45.36,45.59,63200.0,44.9583,45.1863,44.9583,45.1863,63200.0
2013-08-06 10:05:00,45.58,45.65,45.55,45.57,43900.0,45.1764,45.2457,45.1466,45.1664,43900.0
2013-08-06 10:10:00,45.56,45.57,45.46,45.48,21800.0,45.1565,45.1664,45.0574,45.0772,21800.0
2013-08-06 10:15:00,45.49,45.56,45.49,45.53,29000.0,45.0872,45.1565,45.0872,45.1268,29000.0
2013-08-06 10:20:00,45.53,45.54,45.47,45.49,17400.0,45.1268,45.1367,45.0673,45.0872,17400.0
2013-08-06 10:25:00,45.5,45.51,45.37,45.41,31200.0,45.0971,45.107,44.9682,45.0079,31200.0
2013-08-06 10:30:00,45.41,45.41,45.17,45.21,45000.0,45.0079,45.0079,44.77,44.8096,45000.0
2013-08-06 10:35:00,45.22,45.27,45.15,45.22,30200.0,44.8195,44.8691,44.7502,44.8195,30200.0
2013-08-06 10:40:00,45.2,45.2,45.11,45.17,27200.0,44.7997,44.7997,44.7105,44.77,27200.0
2013-08-06 10:45:00,45.16,45.2,45.14,45.16,18300.0,44.7601,44.7997,44.7403,44.7601,18300.0
2013-08-06 10:50:00,45.15,45.15,45.06,45.09,19100.0,44.7502,44.7502,44.661,44.6907,19100.0
2013-08-06 10:55:00,45.09,45.09,44.9,44.93,65100.0,44.6907,44.6907,44.5024,44.5321,65100.0
2013-08-06 11:00:00,44.92,44.97,44.9,44.94,61400.0,44.5222,44.5718,44.5024,44.542,61400.0
2013-08-06 11:05:00,44.95,44.95,44.91,44.93,25400.0,44.5519,44.5519,44.5123,44.5321,25400.0
2013-08-06 11:10:00,44.94,45.07,44.93,45.07,23000.0,44.542,44.6709,44.5321,44.6709,23000.0
2013-08-06 11:15:00,45.07,45.23,45.06,45.23,20700.0,44.6709,44.8295,44.661,44.8295,20700.0
2013-08-06 11:20:00,45.23,45.29,45.22,45.27,20600.0,44.8295,44.8889,44.8195,44.8691,20600.0
2013-08-06 11:25:00,45.26,45.4,45.26,45.38,26900.0,44.8592,44.9979,44.8592,44.9781,26900.0
2013-08-06 11:30:00,45.39,45.4,45.33,45.39,43500.0,44.988,44.9979,44.9286,44.988,43500.0
2013-08-06 11:35:00,45.39,45.41,45.35,45.36,37200.0,44.988,45.0079,44.9484,44.9583,37200.0
2013-08-06 11:40:00,45.35,45.36,45.32,45.36,10900.0,44.9484,44.9583,44.9187,44.9583,10900.0
2013-08-06 11:45:00,45.36,45.37,45.3,45.31,15300.0,44.9583,44.9682,44.8988,44.9087,15300.0
2013-08-06 11:50:00,45.31,45.33,45.24,45.27,20300.0,44.9087,44.9286,44.8394,44.8691,20300.0
2013-08-06 11:55:00,45.27,45.33,45.27,45.33,6400.0,44.8691,44.9286,44.8691,44.9286,6400.0
2013-08-06 12:00:00,45.33,45.35,45.27,45.34,29700.0,44.9286,44.9484,44.8691,44.9385,29700.0
2013-08-06 12:05:00,45.33,45.39,45.33,45.37,16200.0,44.9286,44.988,44.9286,44.9682,16200.0
2013-08-06 12:10:00,45.37,45.4,45.32,45.32,20200.0,44.9682,44.9979,44.9187,44.9187,20200.0
2013-08-06 12:15:00,45.32,45.32,45.25,45.25,13100.0,44.9187,44.9187,44.8493,44.8493,13100.0
2013-08-06 12:20:00,45.25,45.28,45.23,45.27,10000.0,44.8493,44.879,44.8295,44.8691,10000.0
2013-08-06 12:25:00,45.28,45.31,45.25,45.25,7300.0,44.879,44.9087,44.8493,44.8493,7300.0
2013-08-06 12:30:00,45.25,45.28,45.24,45.24,9500.0,44.8493,44.879,44.8394,44.8394,9500.0
2013-08-06 12:35:00,45.24,45.27,45.23,45.27,7600.0,44.8394,44.8691,44.8295,44.8691,7600.0
2013-08-06 12:40:00,45.28,45.37,45.27,45.35,17600.0,44.879,44.9682,44.8691,44.9484,17600.0
2013-08-06 12:45:00,45.36,45.39,45.36,45.39,11100.0,44.9583,44.988,44.9583,44.988,11100.0
2013-08-06 12:50:00,45.38,45.39,45.34,45.37,66300.0,44.9781,44.988,44.9385,44.9682,66300.0
2013-08-06 12:55:00,45.36,45.39,45.34,45.39,15300.0,44.9583,44.988,44.9385,44.988,15300.0
2013-08-06 13:00:00,45.39,45.41,45.38,45.41,12600.0,44.988,45.0079,44.9781,45.0079,12600.0
2013-08-06 13:05:00,45.4,45.43,45.39,45.39,15000.0,44.9979,45.0277,44.988,44.988,15000.0
2013-08-06 13:10:00,45.39,45.4,45.37,45.38,9800.0,44.988,44.9979,44.9682,44.9781,9800.0
2013-08-06 13:15:00,45.38,45.4,45.36,45.4,17200.0,44.9781,44.9979,44.9583,44.9979,17200.0
2013-08-06 13:20:00,45.4,45.44,45.4,45.42,8500.0,44.9979,45.0376,44.9979,45.0178,8500.0
2013-08-06 13:25:00,45.43,45.43,45.39,45.4,17900.0,45.0277,45.0277,44.988,44.9979,17900.0
2013-08-06 13:30:00,45.4,45.4,45.34,45.36,14900.0,44.9979,44.9979,44.9385,44.9583,14900.0
2013-08-06 13:35:00,45.36,45.37,45.28,45.28,7800.0,44.9583,44.9682,44.879,44.879,7800.0
2013-08-06 13:40:00,45.29,45.29,45.25,45.28,14100.0,44.8889,44.8889,44.8493,44.879,14100.0
2013-08-06 13:45:00,45.28,45.29,45.26,45.26,5500.0,44.879,44.8889,44.8592,44.8592,5500.0
2013-08-06 13:50:00,45.26,45.29,45.25,45.29,10900.0,44.8592,44.8889,44.8493,44.8889,10900.0
2013-08-06 13:55:00,45.29,45.32,45.28,45.28,11800.0,44.8889,44.9187,44.879,44.879,11800.0
2013-08-06 14:00:00,45.28,45.28,45.2,45.21,37000.0,44.879,44.879,44.7997,44.8096,37000.0
2013-08-06 14:05:00,45.21,45.24,45.19,45.22,24700.0,44.8096,44.8394,44.7898,44.8195,24700.0
2013-08-06 14:10:00,45.22,45.28,45.22,45.24,15700.0,44.8195,44.879,44.8195,44.8394,15700.0
2013-08-06 14:15:00,45.23,45.23,45.18,45.18,11600.0,44.8295,44.8295,44.7799,44.7799,11600.0
2013-08-06 14:20:00,45.19,45.23,45.15,45.23,16200.0,44.7898,44.8295,44.7502,44.8295,16200.0
2013-08-06 14:25:00,45.22,45.28,45.22,45.28,17100.0,44.8195,44.879,44.8195,44.879,17100.0
2013-08-06 14:30:00,45.28,45.32,45.26,45.31,27200.0,44.879,44.9187,44.8592,44.9087,27200.0
2013-08-06 14:35:00,45.31,45.32,45.3,45.32,15500.0,44.9087,44.9187,44.8988,44.9187,15500.0
2013-08-06 14:40:00,45.31,45.35,45.29,45.34,44300.0,44.9087,44.9484,44.8889,44.9385,44300.0
2013-08-06 14:45:00,45.36,45.4,45.35,45.36,15000.0,44.9583,44.9979,44.9484,44.9583,15000.0
2013-08-06 14:50:00,45.36,45.36,45.3,45.34,34800.0,44.9583,44.9583,44.8988,44.9385,34800.0
2013-08-06 14:55:00,45.34,45.35,45.31,45.32,27500.0,44.9385,44.9484,44.9087,44.9187,27500.0
2013-08-06 15:00:00,45.32,45.39,45.32,45.38,51700.0,44.9187,44.988,44.9187,44.9781,51700.0
2013-08-06 15:05:00,45.39,45.41,45.35,45.4,48900.0,44.988,45.0079,44.9484,44.9979,48900.0
2013-08-06 15:10:00,45.41,45.43,45.37,45.43,24200.0,45.0079,45.0277,44.9682,45.0277,24200.0
2013-08-06 15:15:00,45.42,45.44,45.41,45.42,40400.0,45.0178,45.0376,45.0079,45.0178,40400.0
2013-08-06 15:20:00,45.43,45.54,45.43,45.51,46800.0,45.0277,45.1367,45.0277,45.107,46800.0
2013-08-06 15:25:00,45.52,45.56,45.51,45.56,22900.0,45.1169,45.1565,45.107,45.1565,22900.0
2013-08-06 15:30:00,45.55,45.55,45.47,45.47,65300.0,45.1466,45.1466,45.0673,45.0673,65300.0
2013-08-06 15:35:00,45.48,45.5,45.44,45.5,47700.0,45.0772,45.0971,45.0376,45.0971,47700.0
2013-08-06 15:40:00,45.5,45.54,45.49,45.5,27000.0,45.0971,45.1367,45.0872,45.0971,27000.0
2013-08-06 15:45:00,45.5,45.51,45.44,45.47,60900.0,45.0971,45.107,45.0376,45.0673,60900.0
2013-08-06 15:50:00,45.47,45.47,45.4,45.41,67000.0,45.0673,45.0673,44.9979,45.0079,67000.0
2013-08-06 15:55:00,45.41,45.42,45.37,45.42,115100.0,45.0079,45.0178,44.9682,45.0178,115100.0
2013-08-07 09:30:00,45.26,45.26,44.91,44.94,77100.0,44.8592,44.8592,44.5123,44.542,77100.0
2013-08-07 09:35:00,44.95,45.12,44.9,45.08,55000.0,44.5519,44.7204,44.5024,44.6808,55000.0
2013-08-07 09:40:00,45.08,45.21,45.02,45.14,51100.0,44.6808,44.8096,44.6213,44.7403,51100.0
2013-08-07 09:45:00,45.13,45.2,45.08,45.1,30700.0,44.7303,44.7997,44.6808,44.7006,30700.0
2013-08-07 09:50:00,45.08,45.09,44.83,44.84,29300.0,44.6808,44.6907,44.433,44.4429,29300.0
2013-08-07 09:55:00,44.83,44.87,44.7,44.76,66000.0,44.433,44.4726,44.3041,44.3636,66000.0
2013-08-07 10:00:00,44.73,44.74,44.63,44.66,57700.0,44.3339,44.3438,44.2348,44.2645,57700.0
2013-08-07 10:05:00,44.68,44.68,44.55,44.56,54400.0,44.2843,44.2843,44.1555,44.1654,54400.0
2013-08-07 10:10:00,44.57,44.6,44.43,44.44,75800.0,44.1753,44.205,44.0365,44.0465,75800.0
2013-08-07 10:15:00,44.44,44.5,44.35,44.45,106600.0,44.0465,44.1059,43.9572,44.0564,106600.0
2013-08-07 10:20:00,44.45,44.52,44.4,44.45,59000.0,44.0564,44.1257,44.0068,44.0564,59000.0
2013-08-07 10:25:00,44.46,44.46,44.32,44.33,59200.0,44.0663,44.0663,43.9275,43.9374,59200.0
2013-08-07 10:30:00,44.34,44.38,44.27,44.35,63800.0,43.9473,43.987,43.878,43.9572,63800.0
2013-08-07 10:35:00,44.35,44.35,44.19,44.26,88800.0,43.9572,43.9572,43.7987,43.868,88800.0
2013-08-07 10:40:00,44.26,44.31,44.24,44.3,42800.0,43.868,43.9176,43.8482,43.9077,42800.0
2013-08-07 10:45:00,44.3,44.31,44.27,44.29,26400.0,43.9077,43.9176,43.878,43.8978,26400.0
2013-08-07 10:50:00,44.3,44.5,44.3,44.39,145700.0,43.9077,44.1059,43.9077,43.9969,145700.0
2013-08-07 10:55:00,44.39,44.53,44.34,44.5,74300.0,43.9969,44.1357,43.9473,44.1059,74300.0
2013-08-07 11:00:00,44.5,44.6,44.45,44.6,68800.0,44.1059,44.205,44.0564,44.205,68800.0
2013-08-07 11:05:00,44.59,44.6,44.54,44.55,24300.0,44.1951,44.205,44.1456,44.1555,24300.0
2013-08-07 11:10:00,44.55,44.67,44.54,44.63,20700.0,44.1555,44.2744,44.1456,44.2348,20700.0
2013-08-07 11:15:00,44.64,44.65,44.6,44.63,17800.0,44.2447,44.2546,44.205,44.2348,17800.0
2013-08-07 11:20:00,44.62,44.68,44.58,44.63,55000.0,44.2249,44.2843,44.1852,44.2348,55000.0
2013-08-07 11:25:00,44.63,44.66,44.61,44.61,16600.0,44.2348,44.2645,44.2149,44.2149,16600.0
2013-08-07 11:30:00,44.61,44.63,44.56,44.63,23900.0,44.2149,44.2348,44.1654,44.2348,23900.0
2013-08-07 11:35:00,44.64,44.64,44.54,44.54,20500.0,44.2447,44.2447,44.1456,44.1456,20500.0
2013-08-07 11:40:00,44.55,44.58,44.52,44.57,23200.0,44.1555,44.1852,44.1257,44.1753,23200.0
2013-08-07 11:45:00,44.55,44.58,44.53,44.58,12100.0,44.1555,44.1852,44.1357,44.1852,12100.0
2013-08-07 11:50:00,44.59,44.69,44.59,44.69,17100.0,44.1951,44.2942,44.1951,44.2942,17100.0
2013-08-07 11:55:00,44.69,44.75,44.69,44.73,16500.0,44.2942,44.3537,44.2942,44.3339,16500.0
2013-08-07 12:00:00,44.73,44.79,44.72,44.78,9300.0,44.3339,44.3934,44.324,44.3834,9300.0
2013-08-07 12:05:00,44.8,44.8,44.75,44.76,14600.0,44.4033,44.4033,44.3537,44.3636,14600.0
2013-08-07 12:10:00,44.76,44.83,44.76,44.82,15600.0,44.3636,44.433,44.3636,44.4231,15600.0
2013-08-07 12:15:00,44.82,44.9,44.8,44.9,26100.0,44.4231,44.5024,44.4033,44.5024,26100.0
2013-08-07 12:20:00,44.9,44.9,44.83,44.85,19400.0,44.5024,44.5024,44.433,44.4528,19400.0
2013-08-07 12:25:00,44.85,44.85,44.82,44.84,22700.0,44.4528,44.4528,44.4231,44.4429,22700.0
2013-08-07 12:30:00,44.85,44.86,44.83,44.84,15300.0,44.4528,44.4627,44.433,44.4429,15300.0
2013-08-07 12:35:00,44.84,44.9,44.84,44.88,29700.0,44.4429,44.5024,44.4429,44.4826,29700.0
2013-08-07 12:40:00,44.88,44.9,44.87,44.89,18400.0,44.4826,44.5024,44.4726,44.4925,18400.0
2013-08-07 12:45:00,44.9,44.9,44.88,44.89,10500.0,44.5024,44.5024,44.4826,44.4925,10500.0
2013-08-07 12:50:00,44.89,44.89,44.85,44.88,18700.0,44.4925,44.4925,44.4528,44.4826,18700.0
2013-08-07 12:55:00,44.88,44.9,44.88,44.9,6500.0,44.4826,44.5024,44.4826,44.5024,6500.0
2013-08-07 13:00:00,44.9,44.9,44.88,44.9,14600.0,44.5024,44.5024,44.4826,44.5024,14600.0
2013-08-07 13:05:00,44.9,44.95,44.89,44.95,28400.0,44.5024,44.5519,44.4925,44.5519,28400.0
2013-08-07 13:10:00,44.95,44.97,44.9,44.91,17000.0,44.5519,44.5718,44.5024,44.5123,17000.0
2013-08-07 13:15:00,44.91,44.97,44.91,44.91,12300.0,44.5123,44.5718,44.5123,44.5123,12300.0
2013-08-07 13:20:00,44.91,44.95,44.89,44.95,14300.0,44.5123,44.5519,44.4925,44.5519,14300.0
2013-08-07 13:25:00,44.95,44.96,44.91,44.94,25100.0,44.5519,44.5618,44.5123,44.542,25100.0
2013-08-07 13:30:00,44.95,44.97,44.89,44.96,80600.0,44.5519,44.5718,44.4925,44.5618,80600.0
2013-08-07 13:35:00,44.95,44.99,44.94,44.98,11100.0,44.5519,44.5916,44.542,44.5817,11100.0
2013-08-07 13:40:00,44.98,44.98,44.9,44.9,19700.0,44.5817,44.5817,44.5024,44.5024,19700.0
2013-08-07 13:45:00,44.9,44.9,44.81,44.85,23400.0,44.5024,44.5024,44.4132,44.4528,23400.0
2013-08-07 13:50:00,44.86,44.86,44.83,44.85,13200.0,44.4627,44.4627,44.433,44.4528,13200.0
2013-08-07 13:55:00,44.85,44.9,44.85,44.9,13300.0,44.4528,44.5024,44.4528,44.5024,13300.0
2013-08-07 14:00:00,44.9,44.97,44.89,44.92,103100.0,44.5024,44.5718,44.4925,44.5222,103100.0
2013-08-07 14:05:00,44.93,44.96,44.9,44.93,24600.0,44.5321,44.5618,44.5024,44.5321,24600.0
2013-08-07 14:10:00,44.92,44.98,44.9,44.98,10700.0,44.5222,44.5817,44.5024,44.5817,10700.0
2013-08-07 14:15:00,44.98,44.98,44.95,44.96,15400.0,44.5817,44.5817,44.5519,44.5618,15400.0
2013-08-07 14:20:00,44.96,45.0,44.89,44.89,38700.0,44.5618,44.6015,44.4925,44.4925,38700.0
2013-08-07 14:25:00,44.88,44.96,44.88,44.94,17300.0,44.4826,44.5618,44.4826,44.542,17300.0
2013-08-07 14:30:00,44.94,44.94,44.87,44.88,23000.0,44.542,44.542,44.4726,44.4826,23000.0
2013-08-07 14:35:00,44.87,44.91,44.86,44.87,20600.0,44.4726,44.5123,44.4627,44.4726,20600.0
2013-08-07 14:40:00,44.88,44.94,44.88,44.89,26800.0,44.4826,44.542,44.4826,44.4925,26800.0
2013-08-07 14:45:00,44.89,44.91,44.86,44.89,24000.0,44.4925,44.5123,44.4627,44.4925,24000.0
2013-08-07 14:50:00,44.9,44.96,44.9,44.96,26100.0,44.5024,44.5618,44.5024,44.5618,26100.0
2013-08-07 14:55:00,44.96,45.0,44.94,44.95,31600.0,44.5618,44.6015,44.542,44.5519,31600.0
2013-08-07 15:00:00,44.95,44.98,44.94,44.97,21600.0,44.5519,44.5817,44.542,44.5718,21600.0
2013-08-07 15:05:00,44.97,44.98,44.93,44.95,24600.0,44.5718,44.5817,44.5321,44.5519,24600.0
2013-08-07 15:10:00,44.95,45.0,44.95,44.96,15500.0,44.5519,44.6015,44.5519,44.5618,15500.0
2013-08-07 15:15:00,44.96,44.98,44.95,44.96,27300.0,44.5618,44.5817,44.5519,44.5618,27300.0
2013-08-07 15:20:00,44.96,44.96,44.92,44.93,20900.0,44.5618,44.5618,44.5222,44.5321,20900.0
2013-08-07 15:25:00,44.92,44.99,44.92,44.99,26400.0,44.5222,44.5916,44.5222,44.5916,26400.0
2013-08-07 15:30:00,44.98,44.99,44.92,44.92,41400.0,44.5817,44.5916,44.5222,44.5222,41400.0
2013-08-07 15:35:00,44.91,45.0,44.91,44.98,31200.0,44.5123,44.6015,44.5123,44.5817,31200.0
2013-08-07 15:40:00,44.98,44.98,44.9,44.91,41600.0,44.5817,44.5817,44.5024,44.5123,41600.0
2013-08-07 15:45:00,44.91,44.97,44.91,44.93,46100.0,44.5123,44.5718,44.5123,44.5321,46100.0
2013-08-07 15:50:00,44.93,44.95,44.91,44.93,59800.0,44.5321,44.5519,44.5123,44.5321,59800.0
2013-08-07 15:55:00,44.92,44.97,44.89,44.94,161100.0,44.5222,44.5718,44.4925,44.542,161100.0
2013-08-08 09:30:00,45.2,45.47,45.2,45.43,82000.0,44.7997,45.0673,44.7997,45.0277,82000.0
2013-08-08 09:35:00,45.44,45.69,45.44,45.61,46200.0,45.0376,45.2854,45.0376,45.2061,46200.0
2013-08-08 09:40:00,45.62,45.64,45.46,45.48,21000.0,45.216,45.2358,45.0574,45.0772,21000.0
2013-08-08 09:45:00,45.49,45.56,45.45,45.48,24300.0,45.0872,45.1565,45.0475,45.0772,24300.0
2013-08-08 09:50:00,45.49,45.51,45.3,45.32,45300.0,45.0872,45.107,44.8988,44.9187,45300.0
2013-08-08 09:55:00,45.32,45.4,45.29,45.33,41600.0,44.9187,44.9979,44.8889,44.9286,41600.0
2013-08-08 10:00:00,45.32,45.32,45.22,45.24,36800.0,44.9187,44.9187,44.8195,44.8394,36800.0
2013-08-08 10:05:00,45.23,45.24,45.03,45.17,39000.0,44.8295,44.8394,44.6312,44.77,39000.0
2013-08-08 10:10:00,45.16,45.18,45.09,45.1,23400.0,44.7601,44.7799,44.6907,44.7006,23400.0
2013-08-08 10:15:00,45.1,45.1,45.02,45.02,22500.0,44.7006,44.7006,44.6213,44.6213,22500.0
2013-08-08 10:20:00,45.01,45.06,45.0,45.05,29500.0,44.6114,44.661,44.6015,44.651,29500.0
2013-08-08 10:25:00,45.06,45.1,45.05,45.1,11600.0,44.661,44.7006,44.651,44.7006,11600.0
2013-08-08 10:30:00,45.1,45.11,44.98,44.99,15000.0,44.7006,44.7105,44.5817,44.5916,15000.0
2013-08-08 10:35:00,45.0,45.03,44.97,45.03,19600.0,44.6015,44.6312,44.5718,44.6312,19600.0
2013-08-08 10:40:00,45.03,45.1,45.03,45.09,16400.0,44.6312,44.7006,44.6312,44.6907,16400.0
2013-08-08 10:45:00,45.1,45.14,45.05,45.14,29300.0,44.7006,44.7403,44.651,44.7403,29300.0
2013-08-08 10:50:00,45.14,45.24,45.11,45.24,15200.0,44.7403,44.8394,44.7105,44.8394,15200.0
2013-08-08 10:55:00,45.24,45.28,45.24,45.26,15300.0,44.8394,44.879,44.8394,44.8592,15300.0
2013-08-08 11:00:00,45.27,45.3,45.22,45.26,37700.0,44.8691,44.8988,44.8195,44.8592,37700.0
2013-08-08 11:05:00,45.25,45.31,45.25,45.3,13700.0,44.8493,44.9087,44.8493,44.8988,13700.0
2013-08-08 11:10:00,45.3,45.39,45.3,45.34,62700.0,44.8988,44.988,44.8988,44.9385,62700.0
2013-08-08 11:15:00,45.34,45.4,45.34,45.36,63900.0,44.9385,44.9979,44.9385,44.9583,63900.0
2013-08-08 11:20:00,45.36,45.44,45.36,45.41,35300.0,44.9583,45.0376,44.9583,45.0079,35300.0
2013-08-08 11:25:00,45.41,45.41,45.37,45.39,22600.0,45.0079,45.0079,44.9682,44.988,22600.0
2013-08-08 11:30:00,45.39,45.41,45.38,45.39,24700.0,44.988,45.0079,44.9781,44.988,24700.0
2013-08-08 11:35:00,45.4,45.45,45.4,45.44,14600.0,44.9979,45.0475,44.9979,45.0376,14600.0
2013-08-08 11:40:00,45.44,45.45,45.4,45.43,15600.0,45.0376,45.0475,44.9979,45.0277,15600.0
2013-08-08 11:45:00,45.43,45.43,45.38,45.39,64300.0,45.0277,45.0277,44.9781,44.988,64300.0
2013-08-08 11:50:00,45.4,45.44,45.4,45.44,9300.0,44.9979,45.0376,44.9979,45.0376,9300.0
2013-08-08 11:55:00,45.44,45.48,45.43,45.47,37400.0,45.0376,45.0772,45.0277,45.0673,37400.0
2013-08-08 12:00:00,45.48,45.48,45.44,45.47,35500.0,45.0772,45.0772,45.0376,45.0673,35500.0
2013-08-08 12:05:00,45.46,45.47,45.42,45.44,33700.0,45.0574,45.0673,45.0178,45.0376,33700.0
2013-08-08 12:10:00,45.45,45.52,45.44,45.51,33000.0,45.0475,45.1169,45.0376,45.107,33000.0
2013-08-08 12:15:00,45.52,45.55,45.52,45.52,13000.0,45.1169,45.1466,45.1169,45.1169,13000.0
2013-08-08 12:20:00,45.53,45.57,45.52,45.54,14700.0,45.1268,45.1664,45.1169,45.1367,14700.0
2013-08-08 12:25:00,45.55,45.59,45.54,45.59,21700.0,45.1466,45.1863,45.1367,45.1863,21700.0
2013-08-08 12:30:00,45.59,45.61,45.55,45.58,21000.0,45.1863,45.2061,45.1466,45.1764,21000.0
2013-08-08 12:35:00,45.59,45.62,45.57,45.6,11300.0,45.1863,45.216,45.1664,45.1962,11300.0
2013-08-08 12:40:00,45.6,45.63,45.59,45.63,13700.0,45.1962,45.2259,45.1863,45.2259,13700.0
2013-08-08 12:45:00,45.63,45.63,45.54,45.57,80900.0,45.2259,45.2259,45.1367,45.1664,80900.0
2013-08-08 12:50:00,45.57,45.6,45.57,45.58,13500.0,45.1664,45.1962,45.1664,45.1764,13500.0
2013-08-08 12:55:00,45.57,45.6,45.55,45.59,21000.0,45.1664,45.1962,45.1466,45.1863,21000.0
2013-08-08 13:00:00,45.58,45.63,45.58,45.63,39500.0,45.1764,45.2259,45.1764,45.2259,39500.0
2013-08-08 13:05:00,45.63,45.63,45.57,45.57,24600.0,45.2259,45.2259,45.1664,45.1664,24600.0
2013-08-08 13:10:00,45.57,45.58,45.54,45.56,39700.0,45.1664,45.1764,45.1367,45.1565,39700.0
2013-08-08 13:15:00,45.57,45.58,45.55,45.55,10400.0,45.1664,45.1764,45.1466,45.1466,10400.0
2013-08-08 13:20:00,45.56,45.6,45.54,45.6,18300.0,45.1565,45.1962,45.1367,45.1962,18300.0
2013-08-08 13:25:00,45.61,45.64,45.59,45.63,19900.0,45.2061,45.2358,45.1863,45.2259,19900.0
2013-08-08 13:30:00,45.63,45.68,45.61,45.66,17400.0,45.2259,45.2755,45.2061,45.2556,17400.0
2013-08-08 13:35:00,45.67,45.68,45.62,45.62,39200.0,45.2656,45.2755,45.216,45.216,39200.0
2013-08-08 13:40:00,45.62,45.62,45.59,45.59,19000.0,45.216,45.216,45.1863,45.1863,19000.0
2013-08-08 13:45:00,45.58,45.59,45.53,45.55,45400.0,45.1764,45.1863,45.1268,45.1466,45400.0
2013-08-08 13:50:00,45.55,45.6,45.52,45.59,19900.0,45.1466,45.1962,45.1169,45.1863,19900.0
2013-08-08 13:55:00,45.58,45.58,45.49,45.5,48800.0,45.1764,45.1764,45.0872,45.0971,48800.0
2013-08-08 14:00:00,45.5,45.54,45.47,45.47,27400.0,45.0971,45.1367,45.0673,45.0673,27400.0
2013-08-08 14:05:00,45.47,45.48,45.44,45.44,15500.0,45.0673,45.0772,45.0376,45.0376,15500.0
2013-08-08 14:10:00,45.45,45.45,45.41,45.42,10900.0,45.0475,45.0475,45.0079,45.0178,10900.0
2013-08-08 14:15:00,45.43,45.47,45.41,45.47,10600.0,45.0277,45.0673,45.0079,45.0673,10600.0
2013-08-08 14:20:00,45.46,45.48,45.43,45.46,49500.0,45.0574,45.0772,45.0277,45.0574,49500.0
2013-08-08 14:25:00,45.46,45.51,45.45,45.47,11600.0,45.0574,45.107,45.0475,45.0673,11600.0
2013-08-08 14:30:00,45.47,45.5,45.45,45.45,17000.0,45.0673,45.0971,45.0475,45.0475,17000.0
2013-08-08 14:35:00,45.45,45.52,45.43,45.52,19600.0,45.0475,45.1169,45.0277,45.1169,19600.0
2013-08-08 14:40:00,45.53,45.56,45.52,45.52,9300.0,45.1268,45.1565,45.1169,45.1169,9300.0
2013-08-08 14:45:00,45.52,45.54,45.52,45.53,7900.0,45.1169,45.1367,45.1169,45.1268,7900.0
2013-08-08 14:50:00,45.53,45.54,45.48,45.52,17800.0,45.1268,45.1367,45.0772,45.1169,17800.0
2013-08-08 14:55:00,45.52,45.55,45.52,45.54,8800.0,45.1169,45.1466,45.1169,45.1367,8800.0
2013-08-08 15:00:00,45.53,45.56,45.52,45.55,24100.0,45.1268,45.1565,45.1169,45.1466,24100.0
2013-08-08 15:05:00,45.55,45.59,45.55,45.58,21700.0,45.1466,45.1863,45.1466,45.1764,21700.0
2013-08-08 15:10:00,45.57,45.59,45.54,45.58,29500.0,45.1664,45.1863,45.1367,45.1764,29500.0
2013-08-08 15:15:00,45.57,45.6,45.48,45.48,47300.0,45.1664,45.1962,45.0772,45.0772,47300.0
2013-08-08 15:20:00,45.48,45.5,45.45,45.5,23600.0,45.0772,45.0971,45.0475,45.0971,23600.0
2013-08-08 15:25:00,45.49,45.52,45.4,45.42,119600.0,45.0872,45.1169,44.9979,45.0178,119600.0
2013-08-08 15:30:00,45.42,45.42,45.34,45.35,82700.0,45.0178,45.0178,44.9385,44.9484,82700.0
2013-08-08 15:35:00,45.35,45.35,45.2,45.24,161800.0,44.9484,44.9484,44.7997,44.8394,161800.0
2013-08-08 15:40:00,45.25,45.3,45.13,45.14,292300.0,44.8493,44.8988,44.7303,44.7403,292300.0
2013-08-08 15:45:00,45.14,45.2,45.1,45.14,204800.0,44.7403,44.7997,44.7006,44.7403,204800.0
2013-08-08 15:50:00,45.14,45.2,45.14,45.2,136700.0,44.7403,44.7997,44.7403,44.7997,136700.0
2013-08-08 15:55:00,45.19,45.25,45.17,45.23,176400.0,44.7898,44.8493,44.77,44.8295,176400.0
2013-08-09 09:30:00,45.23,45.39,45.22,45.33,89300.0,44.8295,44.988,44.8195,44.9286,89300.0
2013-08-09 09:35:00,45.35,45.43,45.34,45.35,49400.0,44.9484,45.0277,44.9385,44.9484,49400.0
2013-08-09 09:40:00,45.37,45.47,45.37,45.47,48900.0,44.9682,45.0673,44.9682,45.0673,48900.0
2013-08-09 09:45:00,45.47,45.58,45.47,45.54,31300.0,45.0673,45.1764,45.0673,45.1367,31300.0
2013-08-09 09:50:00,45.53,45.53,45.45,45.46,27200.0,45.1268,45.1268,45.0475,45.0574,27200.0
2013-08-09 09:55:00,45.46,45.52,45.45,45.5,25400.0,45.0574,45.1169,45.0475,45.0971,25400.0
2013-08-09 10:00:00,45.49,45.52,45.43,45.46,31200.0,45.0872,45.1169,45.0277,45.0574,31200.0
2013-08-09 10:05:00,45.47,45.47,45.31,45.35,23000.0,45.0673,45.0673,44.9087,44.9484,23000.0
2013-08-09 10:10:00,45.36,45.42,45.32,45.42,18400.0,44.9583,45.0178,44.9187,45.0178,18400.0
2013-08-09 10:15:00,45.43,45.49,45.35,45.36,21800.0,45.0277,45.0872,44.9484,44.9583,21800.0
2013-08-09 10:20:00,45.35,45.35,45.26,45.29,41400.0,44.9484,44.9484,44.8592,44.8889,41400.0
2013-08-09 10:25:00,45.28,45.34,45.26,45.31,36900.0,44.879,44.9385,44.8592,44.9087,36900.0
2013-08-09 10:30:00,45.3,45.32,45.27,45.28,35200.0,44.8988,44.9187,44.8691,44.879,35200.0
2013-08-09 10:35:00,45.28,45.3,45.21,45.26,63100.0,44.879,44.8988,44.8096,44.8592,63100.0
2013-08-09 10:40:00,45.28,45.31,45.23,45.3,38400.0,44.879,44.9087,44.8295,44.8988,38400.0
2013-08-09 10:45:00,45.3,45.39,45.29,45.35,40100.0,44.8988,44.988,44.8889,44.9484,40100.0
2013-08-09 10:50:00,45.34,45.38,45.24,45.25,21300.0,44.9385,44.9781,44.8394,44.8493,21300.0
2013-08-09 10:55:00,45.23,45.25,45.16,45.18,36000.0,44.8295,44.8493,44.7601,44.7799,36000.0
2013-08-09 11:00:00,45.18,45.18,45.13,45.13,29500.0,44.7799,44.7799,44.7303,44.7303,29500.0
2013-08-09 11:05:00,45.14,45.14,45.07,45.09,29900.0,44.7403,44.7403,44.6709,44.6907,29900.0
2013-08-09 11:10:00,45.1,45.14,45.07,45.14,32900.0,44.7006,44.7403,44.6709,44.7403,32900.0
2013-08-09 11:15:00,45.14,45.14,45.05,45.06,29400.0,44.7403,44.7403,44.651,44.661,29400.0
2013-08-09 11:20:00,45.06,45.06,45.0,45.01,17300.0,44.661,44.661,44.6015,44.6114,17300.0
2013-08-09 11:25:00,45.01,45.02,44.88,44.93,31400.0,44.6114,44.6213,44.4826,44.5321,31400.0
2013-08-09 11:30:00,44.93,44.96,44.9,44.9,18000.0,44.5321,44.5618,44.5024,44.5024,18000.0
2013-08-09 11:35:00,44.91,44.96,44.91,44.95,22600.0,44.5123,44.5618,44.5123,44.5519,22600.0
2013-08-09 11:40:00,44.94,44.98,44.94,44.96,46200.0,44.542,44.5817,44.542,44.5618,46200.0
2013-08-09 11:45:00,44.96,44.97,44.9,44.95,38600.0,44.5618,44.5718,44.5024,44.5519,38600.0
2013-08-09 11:50:00,44.94,44.96,44.91,44.94,12700.0,44.542,44.5618,44.5123,44.542,12700.0
2013-08-09 11:55:00,44.95,44.97,44.91,44.92,25900.0,44.5519,44.5718,44.5123,44.5222,25900.0
2013-08-09 12:00:00,44.92,44.93,44.9,44.91,13800.0,44.5222,44.5321,44.5024,44.5123,13800.0
2013-08-09 12:05:00,44.9,44.91,44.86,44.86,31200.0,44.5024,44.5123,44.4627,44.4627,31200.0
2013-08-09 12:10:00,44.87,44.97,44.86,44.97,45100.0,44.4726,44.5718,44.4627,44.5718,45100.0
2013-08-09 12:15:00,44.97,44.97,44.94,44.94,13600.0,44.5718,44.5718,44.542,44.542,13600.0
2013-08-09 12:20:00,44.94,44.99,44.93,44.95,50200.0,44.542,44.5916,44.5321,44.5519,50200.0
2013-08-09 12:25:00,44.95,45.0,44.95,44.97,23400.0,44.5519,44.6015,44.5519,44.5718,23400.0
2013-08-09 12:30:00,44.97,45.03,44.96,45.02,44900.0,44.5718,44.6312,44.5618,44.6213,44900.0
2013-08-09 12:35:00,45.02,45.07,45.01,45.07,25200.0,44.6213,44.6709,44.6114,44.6709,25200.0
2013-08-09 12:40:00,45.07,45.15,45.07,45.14,15500.0,44.6709,44.7502,44.6709,44.7403,15500.0
2013-08-09 12:45:00,45.14,45.19,45.14,45.19,9000.0,44.7403,44.7898,44.7403,44.7898,9000.0
2013-08-09 12:50:00,45.2,45.22,45.17,45.21,12200.0,44.7997,44.8195,44.77,44.8096,12200.0
2013-08-09 12:55:00,45.2,45.2,45.17,45.18,9600.0,44.7997,44.7997,44.77,44.7799,9600.0
2013-08-09 13:00:00,45.19,45.23,45.19,45.2,11000.0,44.7898,44.8295,44.7898,44.7997,11000.0
2013-08-09 13:05:00,45.2,45.24,45.2,45.23,17000.0,44.7997,44.8394,44.7997,44.8295,17000.0
2013-08-09 13:10:00,45.24,45.27,45.23,45.25,11600.0,44.8394,44.8691,44.8295,44.8493,11600.0
2013-08-09 13:15:00,45.24,45.26,45.22,45.22,30500.0,44.8394,44.8592,44.8195,44.8195,30500.0
2013-08-09 13:20:00,45.22,45.25,45.19,45.21,22600.0,44.8195,44.8493,44.7898,44.8096,22600.0
2013-08-09 13:25:00,45.22,45.27,45.22,45.25,20800.0,44.8195,44.8691,44.8195,44.8493,20800.0
2013-08-09 13:30:00,45.26,45.27,45.25,45.26,17800.0,44.8592,44.8691,44.8493,44.8592,17800.0
2013-08-09 13:35:00,45.26,45.32,45.26,45.31,15500.0,44.8592,44.9187,44.8592,44.9087,15500.0
2013-08-09 13:40:00,45.31,45.32,45.3,45.32,19000.0,44.9087,44.9187,44.8988,44.9187,19000.0
2013-08-09 13:45:00,45.32,45.34,45.28,45.3,20000.0,44.9187,44.9385,44.879,44.8988,20000.0
2013-08-09 13:50:00,45.29,45.33,45.29,45.32,16200.0,44.8889,44.9286,44.8889,44.9187,16200.0
2013-08-09 13:55:00,45.32,45.35,45.28,45.3,75500.0,44.9187,44.9484,44.879,44.8988,75500.0
2013-08-09 14:00:00,45.31,45.36,45.29,45.34,15300.0,44.9087,44.9583,44.8889,44.9385,15300.0
2013-08-09 14:05:00,45.32,45.32,45.26,45.26,17900.0,44.9187,44.9187,44.8592,44.8592,17900.0
2013-08-09 14:10:00,45.26,45.33,45.26,45.32,12200.0,44.8592,44.9286,44.8592,44.9187,12200.0
2013-08-09 14:15:00,45.32,45.33,45.26,45.3,26800.0,44.9187,44.9286,44.8592,44.8988,26800.0
2013-08-09 14:20:00,45.3,45.31,45.27,45.3,35300.0,44.8988,44.9087,44.8691,44.8988,35300.0
2013-08-09 14:25:00,45.29,45.31,45.27,45.3,14700.0,44.8889,44.9087,44.8691,44.8988,14700.0
2013-08-09 14:30:00,45.3,45.32,45.24,45.24,27900.0,44.8988,44.9187,44.8394,44.8394,27900.0
2013-08-09 14:35:00,45.25,45.27,45.15,45.16,61700.0,44.8493,44.8691,44.7502,44.7601,61700.0
2013-08-09 14:40:00,45.16,45.22,45.16,45.19,38000.0,44.7601,44.8195,44.7601,44.7898,38000.0
2013-08-09 14:45:00,45.2,45.29,45.15,45.28,23100.0,44.7997,44.8889,44.7502,44.879,23100.0
2013-08-09 14:50:00,45.29,45.31,45.26,45.28,30200.0,44.8889,44.9087,44.8592,44.879,30200.0
2013-08-09 14:55:00,45.28,45.31,45.27,45.29,20600.0,44.879,44.9087,44.8691,44.8889,20600.0
2013-08-09 15:00:00,45.29,45.33,45.28,45.32,22300.0,44.8889,44.9286,44.879,44.9187,22300.0
2013-08-09 15:05:00,45.31,45.33,45.27,45.27,22600.0,44.9087,44.9286,44.8691,44.8691,22600.0
2013-08-09 15:10:00,45.28,45.32,45.27,45.31,34600.0,44.879,44.9187,44.8691,44.9087,34600.0
2013-08-09 15:15:00,45.31,45.32,45.3,45.32,6400.0,44.9087,44.9187,44.8988,44.9187,6400.0
2013-08-09 15:20:00,45.32,45.35,45.28,45.28,38900.0,44.9187,44.9484,44.879,44.879,38900.0
2013-08-09 15:25:00,45.29,45.3,45.22,45.22,53100.0,44.8889,44.8988,44.8195,44.8195,53100.0
2013-08-09 15:30:00,45.23,45.26,45.19,45.2,25600.0,44.8295,44.8592,44.7898,44.7997,25600.0
2013-08-09 15:35:00,45.21,45.25,45.17,45.25,17300.0,44.8096,44.8493,44.77,44.8493,17300.0
2013-08-09 15:40:00,45.26,45.27,45.2,45.24,25400.0,44.8592,44.8691,44.7997,44.8394,25400.0
2013-08-09 15:45:00,45.24,45.25,45.21,45.24,33800.0,44.8394,44.8493,44.8096,44.8394,33800.0
2013-08-09 15:50:00,45.24,45.24,45.14,45.14,65600.0,44.8394,44.8394,44.7403,44.7403,65600.0
2013-08-09 15:55:00,45.15,45.23,45.15,45.2,141400.0,44.7502,44.8295,44.7502,44.7997,141400.0
2013-08-12 09:30:00,45.14,45.4,45.12,45.34,177800.0,44.7403,44.9979,44.7204,44.9385,177800.0
2013-08-12 09:35:00,45.36,45.51,45.29,45.49,67900.0,44.9583,45.107,44.8889,45.0872,67900.0
2013-08-12 09:40:00,45.51,45.56,45.31,45.4,66100.0,45.107,45.1565,44.9087,44.9979,66100.0
2013-08-12 09:45:00,45.41,45.47,45.34,45.38,43700.0,45.0079,45.0673,44.9385,44.9781,43700.0
2013-08-12 09:50:00,45.34,45.5,45.34,45.45,47500.0,44.9385,45.0971,44.9385,45.0475,47500.0
2013-08-12 09:55:00,45.45,45.48,45.42,45.44,39100.0,45.0475,45.0772,45.0178,45.0376,39100.0
2013-08-12 10:00:00,45.41,45.54,45.4,45.46,45400.0,45.0079,45.1367,44.9979,45.0574,45400.0
2013-08-12 10:05:00,45.46,45.56,45.45,45.53,45400.0,45.0574,45.1565,45.0475,45.1268,45400.0
2013-08-12 10:10:00,45.53,45.68,45.5,45.61,65300.0,45.1268,45.2755,45.0971,45.2061,65300.0
2013-08-12 10:15:00,45.59,45.62,45.42,45.47,23600.0,45.1863,45.216,45.0178,45.0673,23600.0
2013-08-12 10:20:00,45.48,45.48,45.42,45.47,15600.0,45.0772,45.0772,45.0178,45.0673,15600.0
2013-08-12 10:25:00,45.49,45.5,45.36,45.36,22800.0,45.0872,45.0971,44.9583,44.9583,22800.0
2013-08-12 10:30:00,45.38,45.42,45.37,45.42,13600.0,44.9781,45.0178,44.9682,45.0178,13600.0
2013-08-12 10:35:00,45.41,45.43,45.37,45.4,47400.0,45.0079,45.0277,44.9682,44.9979,47400.0
2013-08-12 10:40:00,45.39,45.44,45.38,45.43,25600.0,44.988,45.0376,44.9781,45.0277,25600.0
2013-08-12 10:45:00,45.42,45.43,45.39,45.39,40600.0,45.0178,45.0277,44.988,44.988,40600.0
2013-08-12 10:50:00,45.4,45.42,45.37,45.39,25600.0,44.9979,45.0178,44.9682,44.988,25600.0
2013-08-12 10:55:00,45.4,45.44,45.38,45.4,77800.0,44.9979,45.0376,44.9781,44.9979,77800.0
2013-08-12 11:00:00,45.4,45.44,45.39,45.41,31700.0,44.9979,45.0376,44.988,45.0079,31700.0
2013-08-12 11:05:00,45.42,45.43,45.37,45.42,28400.0,45.0178,45.0277,44.9682,45.0178,28400.0
2013-08-12 11:10:00,45.42,45.47,45.41,45.45,16400.0,45.0178,45.0673,45.0079,45.0475,16400.0
2013-08-12 11:15:00,45.45,45.52,45.44,45.51,26800.0,45.0475,45.1169,45.0376,45.107,26800.0
2013-08-12 11:20:00,45.51,45.57,45.49,45.54,24800.0,45.107,45.1664,45.0872,45.1367,24800.0
2013-08-12 11:25:00,45.55,45.57,45.48,45.49,67800.0,45.1466,45.1664,45.0772,45.0872,67800.0
2013-08-12 11:30:00,45.48,45.49,45.39,45.43,73000.0,45.0772,45.0872,44.988,45.0277,73000.0
2013-08-12 11:35:00,45.43,45.45,45.33,45.33,31800.0,45.0277,45.0475,44.9286,44.9286,31800.0
2013-08-12 11:40:00,45.33,45.36,45.27,45.3,34300.0,44.9286,44.9583,44.8691,44.8988,34300.0
2013-08-12 11:45:00,45.3,45.32,45.26,45.26,21200.0,44.8988,44.9187,44.8592,44.8592,21200.0
2013-08-12 11:50:00,45.26,45.3,45.24,45.25,22600.0,44.8592,44.8988,44.8394,44.8493,22600.0
2013-08-12 11:55:00,45.25,45.27,45.22,45.26,21100.0,44.8493,44.8691,44.8195,44.8592,21100.0
2013-08-12 12:00:00,45.28,45.3,45.19,45.24,25400.0,44.879,44.8988,44.7898,44.8394,25400.0
2013-08-12 12:05:00,45.26,45.26,45.18,45.18,26300.0,44.8592,44.8592,44.7799,44.7799,26300.0
2013-08-12 12:10:00,45.18,45.18,45.06,45.07,59100.0,44.7799,44.7799,44.661,44.6709,59100.0
2013-08-12 12:15:00,45.06,45.18,45.06,45.18,46400.0,44.661,44.7799,44.661,44.7799,46400.0
2013-08-12 12:20:00,45.18,45.21,45.15,45.18,21300.0,44.7799,44.8096,44.7502,44.7799,21300.0
2013-08-12 12:25:00,45.17,45.28,45.17,45.23,53200.0,44.77,44.879,44.77,44.8295,53200.0
2013-08-12 12:30:00,45.23,45.27,45.19,45.24,10900.0,44.8295,44.8691,44.7898,44.8394,10900.0
2013-08-12 12:35:00,45.25,45.27,45.21,45.23,10400.0,44.8493,44.8691,44.8096,44.8295,10400.0
2013-08-12 12:40:00,45.22,45.26,45.21,45.26,16100.0,44.8195,44.8592,44.8096,44.8592,16100.0
2013-08-12 12:45:00,45.26,45.3,45.26,45.3,15500.0,44.8592,44.8988,44.8592,44.8988,15500.0
2013-08-12 12:50:00,45.31,45.33,45.29,45.32,19000.0,44.9087,44.9286,44.8889,44.9187,19000.0
2013-08-12 12:55:00,45.31,45.35,45.29,45.35,11700.0,44.9087,44.9484,44.8889,44.9484,11700.0
2013-08-12 13:00:00,45.36,45.41,45.35,45.38,9500.0,44.9583,45.0079,44.9484,44.9781,9500.0
2013-08-12 13:05:00,45.38,45.41,45.36,45.41,11300.0,44.9781,45.0079,44.9583,45.0079,11300.0
2013-08-12 13:10:00,45.4,45.42,45.35,45.36,12700.0,44.9979,45.0178,44.9484,44.9583,12700.0
2013-08-12 13:15:00,45.35,45.37,45.3,45.33,16900.0,44.9484,44.9682,44.8988,44.9286,16900.0
2013-08-12 13:20:00,45.31,45.36,45.28,45.35,13000.0,44.9087,44.9583,44.879,44.9484,13000.0
2013-08-12 13:25:00,45.36,45.37,45.27,45.28,21800.0,44.9583,44.9682,44.8691,44.879,21800.0
2013-08-12 13:30:00,45.28,45.31,45.26,45.31,19600.0,44.879,44.9087,44.8592,44.9087,19600.0
2013-08-12 13:35:00,45.33,45.37,45.28,45.3,13100.0,44.9286,44.9682,44.879,44.8988,13100.0
2013-08-12 13:40:00,45.29,45.32,45.27,45.32,34800.0,44.8889,44.9187,44.8691,44.9187,34800.0
2013-08-12 13:45:00,45.32,45.33,45.25,45.25,21300.0,44.9187,44.9286,44.8493,44.8493,21300.0
2013-08-12 13:50:00,45.26,45.26,45.18,45.21,23000.0,44.8592,44.8592,44.7799,44.8096,23000.0
2013-08-12 13:55:00,45.21,45.23,45.2,45.21,10400.0,44.8096,44.8295,44.7997,44.8096,10400.0
2013-08-12 14:00:00,45.21,45.28,45.16,45.24,26100.0,44.8096,44.879,44.7601,44.8394,26100.0
2013-08-12 14:05:00,45.24,45.29,45.23,45.25,15900.0,44.8394,44.8889,44.8295,44.8493,15900.0
2013-08-12 14:10:00,45.26,45.3,45.23,45.27,22800.0,44.8592,44.8988,44.8295,44.8691,22800.0
2013-08-12 14:15:00,45.27,45.27,45.22,45.26,24400.0,44.8691,44.8691,44.8195,44.8592,24400.0
2013-08-12 14:20:00,45.27,45.28,45.22,45.23,36700.0,44.8691,44.879,44.8195,44.8295,36700.0
2013-08-12 14:25:00,45.23,45.26,45.22,45.25,22900.0,44.8295,44.8592,44.8195,44.8493,22900.0
2013-08-12 14:30:00,45.26,45.27,45.23,45.26,20500.0,44.8592,44.8691,44.8295,44.8592,20500.0
2013-08-12 14:35:00,45.26,45.32,45.24,45.31,33600.0,44.8592,44.9187,44.8394,44.9087,33600.0
2013-08-12 14:40:00,45.32,45.36,45.32,45.34,12500.0,44.9187,44.9583,44.9187,44.9385,12500.0
2013-08-12 14:45:00,45.34,45.36,45.34,45.35,24500.0,44.9385,44.9583,44.9385,44.9484,24500.0
2013-08-12 14:50:00,45.35,45.36,45.28,45.3,24300.0,44.9484,44.9583,44.879,44.8988,24300.0
2013-08-12 14:55:00,45.3,45.31,45.28,45.3,36500.0,44.8988,44.9087,44.879,44.8988,36500.0
2013-08-12 15:00:00,45.3,45.31,45.28,45.3,39400.0,44.8988,44.9087,44.879,44.8988,39400.0
2013-08-12 15:05:00,45.3,45.31,45.27,45.3,42200.0,44.8988,44.9087,44.8691,44.8988,42200.0
2013-08-12 15:10:00,45.3,45.36,45.28,45.36,47200.0,44.8988,44.9583,44.879,44.9583,47200.0
2013-08-12 15:15:00,45.36,45.4,45.3,45.35,46700.0,44.9583,44.9979,44.8988,44.9484,46700.0
2013-08-12 15:20:00,45.35,45.42,45.35,45.4,27100.0,44.9484,45.0178,44.9484,44.9979,27100.0
2013-08-12 15:25:00,45.41,45.41,45.37,45.37,26600.0,45.0079,45.0079,44.9682,44.9682,26600.0
2013-08-12 15:30:00,45.39,45.44,45.39,45.43,32900.0,44.988,45.0376,44.988,45.0277,32900.0
2013-08-12 15:35:00,45.43,45.47,45.43,45.47,24000.0,45.0277,45.0673,45.0277,45.0673,24000.0
2013-08-12 15:40:00,45.47,45.48,45.39,45.39,43300.0,45.0673,45.0772,44.988,44.988,43300.0
2013-08-12 15:45:00,45.4,45.43,45.39,45.39,42100.0,44.9979,45.0277,44.988,44.988,42100.0
2013-08-12 15:50:00,45.39,45.39,45.34,45.36,55600.0,44.988,44.988,44.9385,44.9583,55600.0
2013-08-12 15:55:00,45.36,45.41,45.32,45.39,117900.0,44.9583,45.0079,44.9187,44.988,117900.0
2013-08-13 09:30:00,45.56,45.56,45.36,45.47,47400.0,45.1565,45.1565,44.9583,45.0673,47400.0
2013-08-13 09:35:00,45.47,45.5,45.26,45.26,35100.0,45.0673,45.0971,44.8592,44.8592,35100.0
2013-08-13 09:40:00,45.25,45.26,45.15,45.17,23700.0,44.8493,44.8592,44.7502,44.77,23700.0
2013-08-13 09:45:00,45.17,45.18,45.13,45.16,23700.0,44.77,44.7799,44.7303,44.7601,23700.0
2013-08-13 09:50:00,45.16,45.22,45.12,45.22,19700.0,44.7601,44.8195,44.7204,44.8195,19700.0
2013-08-13 09:55:00,45.2,45.2,45.05,45.08,15000.0,44.7997,44.7997,44.651,44.6808,15000.0
2013-08-13 10:00:00,45.08,45.08,44.88,44.88,52900.0,44.6808,44.6808,44.4826,44.4826,52900.0
2013-08-13 10:05:00,44.86,44.86,44.7,44.72,61400.0,44.4627,44.4627,44.3041,44.324,61400.0
2013-08-13 10:10:00,44.71,44.75,44.59,44.63,91900.0,44.3141,44.3537,44.1951,44.2348,91900.0
2013-08-13 10:15:00,44.6,44.63,44.5,44.63,46800.0,44.205,44.2348,44.1059,44.2348,46800.0
2013-08-13 10:20:00,44.63,44.71,44.6,44.65,16900.0,44.2348,44.3141,44.205,44.2546,16900.0
2013-08-13 10:25:00,44.66,44.8,44.66,44.8,18700.0,44.2645,44.4033,44.2645,44.4033,18700.0
2013-08-13 10:30:00,44.8,44.83,44.7,44.83,22900.0,44.4033,44.433,44.3041,44.433,22900.0
2013-08-13 10:35:00,44.82,44.89,44.78,44.89,20300.0,44.4231,44.4925,44.3834,44.4925,20300.0
2013-08-13 10:40:00,44.89,44.9,44.79,44.82,25200.0,44.4925,44.5024,44.3934,44.4231,25200.0
2013-08-13 10:45:00,44.82,44.82,44.7,44.74,25400.0,44.4231,44.4231,44.3041,44.3438,25400.0
2013-08-13 10:50:00,44.74,44.78,44.62,44.62,39500.0,44.3438,44.3834,44.2249,44.2249,39500.0
2013-08-13 10:55:00,44.63,44.72,44.6,44.72,31400.0,44.2348,44.324,44.205,44.324,31400.0
2013-08-13 11:00:00,44.71,44.8,44.67,44.78,17400.0,44.3141,44.4033,44.2744,44.3834,17400.0
2013-08-13 11:05:00,44.79,44.79,44.74,44.77,16600.0,44.3934,44.3934,44.3438,44.3735,16600.0
2013-08-13 11:10:00,44.77,44.79,44.71,44.74,18500.0,44.3735,44.3934,44.3141,44.3438,18500.0
2013-08-13 11:15:00,44.73,44.79,44.68,44.75,28400.0,44.3339,44.3934,44.2843,44.3537,28400.0
2013-08-13 11:20:00,44.75,44.8,44.7,44.71,43800.0,44.3537,44.4033,44.3041,44.3141,43800.0
2013-08-13 11:25:00,44.71,44.74,44.66,44.71,84000.0,44.3141,44.3438,44.2645,44.3141,84000.0
2013-08-13 11:30:00,44.74,44.86,44.74,44.81,25600.0,44.3438,44.4627,44.3438,44.4132,25600.0
2013-08-13 11:35:00,44.82,44.82,44.72,44.76,30700.0,44.4231,44.4231,44.324,44.3636,30700.0
2013-08-13 11:40:00,44.77,44.77,44.69,44.7,27800.0,44.3735,44.3735,44.2942,44.3041,27800.0
2013-08-13 11:45:00,44.7,44.74,44.7,44.74,17900.0,44.3041,44.3438,44.3041,44.3438,17900.0
2013-08-13 11:50:00,44.74,44.76,44.73,44.75,18800.0,44.3438,44.3636,44.3339,44.3537,18800.0
2013-08-13 11:55:00,44.75,44.77,44.7,44.72,34200.0,44.3537,44.3735,44.3041,44.324,34200.0
2013-08-13 12:00:00,44.72,44.72,44.7,44.71,51200.0,44.324,44.324,44.3041,44.3141,51200.0
2013-08-13 12:05:00,44.71,44.73,44.69,44.71,49300.0,44.3141,44.3339,44.2942,44.3141,49300.0
2013-08-13 12:10:00,44.71,44.72,44.67,44.67,44500.0,44.3141,44.324,44.2744,44.2744,44500.0
2013-08-13 12:15:00,44.68,44.71,44.64,44.7,38000.0,44.2843,44.3141,44.2447,44.3041,38000.0
2013-08-13 12:20:00,44.7,44.71,44.6,44.61,66200.0,44.3041,44.3141,44.205,44.2149,66200.0
2013-08-13 12:25:00,44.61,44.62,44.58,44.61,58300.0,44.2149,44.2249,44.1852,44.2149,58300.0
2013-08-13 12:30:00,44.61,44.69,44.61,44.65,40500.0,44.2149,44.2942,44.2149,44.2546,40500.0
2013-08-13 12:35:00,44.65,44.71,44.64,44.7,60500.0,44.2546,44.3141,44.2447,44.3041,60500.0
2013-08-13 12:40:00,44.71,44.82,44.71,44.82,98800.0,44.3141,44.4231,44.3141,44.4231,98800.0
2013-08-13 12:45:00,44.81,44.93,44.81,44.92,192800.0,44.4132,44.5321,44.4132,44.5222,192800.0
2013-08-13 12:50:00,44.92,44.98,44.91,44.95,93100.0,44.5222,44.5817,44.5123,44.5519,93100.0
2013-08-13 12:55:00,44.95,44.98,44.88,44.92,24300.0,44.5519,44.5817,44.4826,44.5222,24300.0
2013-08-13 13:00:00,44.93,44.97,44.9,44.95,77300.0,44.5321,44.5718,44.5024,44.5519,77300.0
2013-08-13 13:05:00,44.95,45.02,44.94,44.99,68500.0,44.5519,44.6213,44.542,44.5916,68500.0
2013-08-13 13:10:00,44.99,45.05,44.97,45.02,49100.0,44.5916,44.651,44.5718,44.6213,49100.0
2013-08-13 13:15:00,45.03,45.05,45.01,45.04,74000.0,44.6312,44.651,44.6114,44.6411,74000.0
2013-08-13 13:20:00,45.04,45.06,45.03,45.04,32700.0,44.6411,44.661,44.6312,44.6411,32700.0
2013-08-13 13:25:00,45.05,45.05,45.0,45.01,53600.0,44.651,44.651,44.6015,44.6114,53600.0
2013-08-13 13:30:00,45.02,45.08,45.01,45.04,42900.0,44.6213,44.6808,44.6114,44.6411,42900.0
2013-08-13 13:35:00,45.04,45.08,45.04,45.08,27700.0,44.6411,44.6808,44.6411,44.6808,27700.0
2013-08-13 13:40:00,45.09,45.09,44.98,45.03,59200.0,44.6907,44.6907,44.5817,44.6312,59200.0
2013-08-13 13:45:00,45.03,45.1,45.03,45.06,18200.0,44.6312,44.7006,44.6312,44.661,18200.0
2013-08-13 13:50:00,45.06,45.07,45.05,45.07,13900.0,44.661,44.6709,44.651,44.6709,13900.0
2013-08-13 13:55:00,45.06,45.09,45.03,45.03,34500.0,44.661,44.6907,44.6312,44.6312,34500.0
2013-08-13 14:00:00,45.03,45.05,44.99,45.02,34900.0,44.6312,44.651,44.5916,44.6213,34900.0
2013-08-13 14:05:00,45.01,45.03,45.01,45.03,46400.0,44.6114,44.6312,44.6114,44.6312,46400.0
2013-08-13 14:10:00,45.02,45.03,44.97,44.97,34800.0,44.6213,44.6312,44.5718,44.5718,34800.0
2013-08-13 14:15:00,44.98,44.99,44.95,44.95,51200.0,44.5817,44.5916,44.5519,44.5519,51200.0
2013-08-13 14:20:00,44.95,45.0,44.9,45.0,46900.0,44.5519,44.6015,44.5024,44.6015,46900.0
2013-08-13 14:25:00,45.01,45.02,44.98,45.01,23400.0,44.6114,44.6213,44.5817,44.6114,23400.0
2013-08-13 14:30:00,45.01,45.03,44.95,44.99,46200.0,44.6114,44.6312,44.5519,44.5916,46200.0
2013-08-13 14:35:00,44.98,45.02,44.98,45.0,25700.0,44.5817,44.6213,44.5817,44.6015,25700.0
2013-08-13 14:40:00,44.99,45.01,44.97,45.0,23400.0,44.5916,44.6114,44.5718,44.6015,23400.0
2013-08-13 14:45:00,45.01,45.02,44.97,44.99,26600.0,44.6114,44.6213,44.5718,44.5916,26600.0
2013-08-13 14:50:00,45.02,45.04,44.99,45.02,32900.0,44.6213,44.6411,44.5916,44.6213,32900.0
2013-08-13 14:55:00,45.01,45.05,45.01,45.05,29400.0,44.6114,44.651,44.6114,44.651,29400.0
2013-08-13 15:00:00,45.05,45.1,45.05,45.09,49600.0,44.651,44.7006,44.651,44.6907,49600.0
2013-08-13 15:05:00,45.09,45.09,45.03,45.08,34200.0,44.6907,44.6907,44.6312,44.6808,34200.0
2013-08-13 15:10:00,45.07,45.12,45.07,45.11,29100.0,44.6709,44.7204,44.6709,44.7105,29100.0
2013-08-13 15:15:00,45.11,45.14,45.09,45.13,28500.0,44.7105,44.7403,44.6907,44.7303,28500.0
2013-08-13 15:20:00,45.13,45.19,45.12,45.19,61500.0,44.7303,44.7898,44.7204,44.7898,61500.0
2013-08-13 15:25:00,45.18,45.2,45.12,45.13,65700.0,44.7799,44.7997,44.7204,44.7303,65700.0
2013-08-13 15:30:00,45.13,45.16,45.08,45.09,50000.0,44.7303,44.7601,44.6808,44.6907,50000.0
2013-08-13 15:35:00,45.08,45.11,45.04,45.06,65200.0,44.6808,44.7105,44.6411,44.661,65200.0
2013-08-13 15:40:00,45.07,45.09,45.01,45.03,55500.0,44.6709,44.6907,44.6114,44.6312,55500.0
2013-08-13 15:45:00,45.04,45.06,45.03,45.04,53100.0,44.6411,44.661,44.6312,44.6411,53100.0
2013-08-13 15:50:00,45.04,45.08,45.02,45.07,60000.0,44.6411,44.6808,44.6213,44.6709,60000.0
2013-08-13 15:55:00,45.07,45.1,45.0,45.07,145300.0,44.6709,44.7006,44.6015,44.6709,145300.0
2013-08-14 09:30:00,45.1,45.25,44.82,44.85,121400.0,44.7006,44.8493,44.4231,44.4528,121400.0
2013-08-14 09:35:00,44.83,44.83,44.56,44.59,112100.0,44.433,44.433,44.1654,44.1951,112100.0
2013-08-14 09:40:00,44.59,44.62,44.43,44.57,60700.0,44.1951,44.2249,44.0365,44.1753,60700.0
2013-08-14 09:45:00,44.56,44.62,44.53,44.6,94600.0,44.1654,44.2249,44.1357,44.205,94600.0
2013-08-14 09:50:00,44.59,44.6,44.5,44.58,91900.0,44.1951,44.205,44.1059,44.1852,91900.0
2013-08-14 09:55:00,44.59,44.59,44.38,44.47,81600.0,44.1951,44.1951,43.987,44.0762,81600.0
2013-08-14 10:00:00,44.47,44.61,44.42,44.57,55900.0,44.0762,44.2149,44.0266,44.1753,55900.0
2013-08-14 10:05:00,44.56,44.59,44.51,44.52,29400.0,44.1654,44.1951,44.1158,44.1257,29400.0
2013-08-14 10:10:00,44.52,44.52,44.31,44.33,48800.0,44.1257,44.1257,43.9176,43.9374,48800.0
2013-08-14 10:15:00,44.33,44.4,44.3,44.35,39200.0,43.9374,44.0068,43.9077,43.9572,39200.0
2013-08-14 10:20:00,44.34,44.36,44.19,44.35,120400.0,43.9473,43.9672,43.7987,43.9572,120400.0
2013-08-14 10:25:00,44.35,44.41,44.31,44.41,82500.0,43.9572,44.0167,43.9176,44.0167,82500.0
2013-08-14 10:30:00,44.41,44.52,44.4,44.5,113300.0,44.0167,44.1257,44.0068,44.1059,113300.0
2013-08-14 10:35:00,44.49,44.55,44.47,44.5,33500.0,44.096,44.1555,44.0762,44.1059,33500.0
2013-08-14 10:40:00,44.5,44.51,44.4,44.45,90400.0,44.1059,44.1158,44.0068,44.0564,90400.0
2013-08-14 10:45:00,44.45,44.48,44.37,44.39,24200.0,44.0564,44.0861,43.9771,43.9969,24200.0
2013-08-14 10:50:00,44.37,44.48,44.36,44.48,20100.0,43.9771,44.0861,43.9672,44.0861,20100.0
2013-08-14 10:55:00,44.48,44.6,44.48,44.51,21700.0,44.0861,44.205,44.0861,44.1158,21700.0
2013-08-14 11:00:00,44.52,44.62,44.48,44.61,35300.0,44.1257,44.2249,44.0861,44.2149,35300.0
2013-08-14 11:05:00,44.61,44.61,44.56,44.6,16200.0,44.2149,44.2149,44.1654,44.205,16200.0
2013-08-14 11:10:00,44.59,44.62,44.55,44.57,26100.0,44.1951,44.2249,44.1555,44.1753,26100.0
2013-08-14 11:15:00,44.57,44.64,44.55,44.61,20700.0,44.1753,44.2447,44.1555,44.2149,20700.0
2013-08-14 11:20:00,44.61,44.62,44.57,44.58,20900.0,44.2149,44.2249,44.1753,44.1852,20900.0
2013-08-14 11:25:00,44.57,44.57,44.51,44.53,16400.0,44.1753,44.1753,44.1158,44.1357,16400.0
2013-08-14 11:30:00,44.54,44.69,44.52,44.69,36700.0,44.1456,44.2942,44.1257,44.2942,36700.0
2013-08-14 11:35:00,44.69,44.75,44.65,44.75,57400.0,44.2942,44.3537,44.2546,44.3537,57400.0
2013-08-14 11:40:00,44.76,44.88,44.76,44.88,41400.0,44.3636,44.4826,44.3636,44.4826,41400.0
2013-08-14 11:45:00,44.87,44.89,44.77,44.82,40000.0,44.4726,44.4925,44.3735,44.4231,40000.0
2013-08-14 11:50:00,44.84,44.88,44.81,44.83,23000.0,44.4429,44.4826,44.4132,44.433,23000.0
2013-08-14 11:55:00,44.83,44.9,44.83,44.89,28500.0,44.433,44.5024,44.433,44.4925,28500.0
2013-08-14 12:00:00,44.9,44.99,44.87,44.99,16100.0,44.5024,44.5916,44.4726,44.5916,16100.0
2013-08-14 12:05:00,44.98,45.0,44.91,44.91,21000.0,44.5817,44.6015,44.5123,44.5123,21000.0
2013-08-14 12:10:00,44.92,44.93,44.82,44.86,20200.0,44.5222,44.5321,44.4231,44.4627,20200.0
2013-08-14 12:15:00,44.88,44.91,44.86,44.87,81200.0,44.4826,44.5123,44.4627,44.4726,81200.0
2013-08-14 12:20:00,44.86,44.92,44.85,44.91,95300.0,44.4627,44.5222,44.4528,44.5123,95300.0
2013-08-14 12:25:00,44.91,44.99,44.89,44.99,18000.0,44.5123,44.5916,44.4925,44.5916,18000.0
2013-08-14 12:30:00,44.99,45.06,44.98,45.06,40100.0,44.5916,44.661,44.5817,44.661,40100.0
2013-08-14 12:35:00,45.06,45.08,44.98,45.03,51700.0,44.661,44.6808,44.5817,44.6312,51700.0
2013-08-14 12:40:00,45.02,45.02,44.96,44.97,22800.0,44.6213,44.6213,44.5618,44.5718,22800.0
2013-08-14 12:45:00,44.98,44.99,44.97,44.99,8300.0,44.5817,44.5916,44.5718,44.5916,8300.0
2013-08-14 12:50:00,44.98,45.02,44.97,44.99,11500.0,44.5817,44.6213,44.5718,44.5916,11500.0
2013-08-14 12:55:00,44.99,45.04,44.98,45.0,16000.0,44.5916,44.6411,44.5817,44.6015,16000.0
2013-08-14 13:00:00,45.0,45.06,44.98,45.03,19800.0,44.6015,44.661,44.5817,44.6312,19800.0
2013-08-14 13:05:00,45.03,45.08,45.01,45.06,33200.0,44.6312,44.6808,44.6114,44.661,33200.0
2013-08-14 13:10:00,45.06,45.07,45.0,45.0,13700.0,44.661,44.6709,44.6015,44.6015,13700.0
2013-08-14 13:15:00,45.01,45.04,44.99,45.02,14200.0,44.6114,44.6411,44.5916,44.6213,14200.0
2013-08-14 13:20:00,45.02,45.02,44.96,45.0,9800.0,44.6213,44.6213,44.5618,44.6015,9800.0
2013-08-14 13:25:00,44.99,45.03,44.98,44.99,18800.0,44.5916,44.6312,44.5817,44.5916,18800.0
2013-08-14 13:30:00,44.98,44.98,44.89,44.92,27800.0,44.5817,44.5817,44.4925,44.5222,27800.0
2013-08-14 13:35:00,44.91,44.95,44.88,44.91,21000.0,44.5123,44.5519,44.4826,44.5123,21000.0
2013-08-14 13:40:00,44.91,44.97,44.88,44.9,23300.0,44.5123,44.5718,44.4826,44.5024,23300.0
2013-08-14 13:45:00,44.89,44.91,44.81,44.82,45300.0,44.4925,44.5123,44.4132,44.4231,45300.0
2013-08-14 13:50:00,44.82,44.84,44.78,44.79,36100.0,44.4231,44.4429,44.3834,44.3934,36100.0
2013-08-14 13:55:00,44.78,44.81,44.72,44.81,76900.0,44.3834,44.4132,44.324,44.4132,76900.0
2013-08-14 14:00:00,44.81,44.88,44.81,44.88,13900.0,44.4132,44.4826,44.4132,44.4826,13900.0
2013-08-14 14:05:00,44.88,44.94,44.87,44.94,18700.0,44.4826,44.542,44.4726,44.542,18700.0
2013-08-14 14:10:00,44.93,44.94,44.88,44.9,19300.0,44.5321,44.542,44.4826,44.5024,19300.0
2013-08-14 14:15:00,44.91,44.94,44.9,44.9,15400.0,44.5123,44.542,44.5024,44.5024,15400.0
2013-08-14 14:20:00,44.9,44.94,44.87,44.93,17200.0,44.5024,44.542,44.4726,44.5321,17200.0
2013-08-14 14:25:00,44.93,44.95,44.91,44.91,19100.0,44.5321,44.5519,44.5123,44.5123,19100.0
2013-08-14 14:30:00,44.9,44.93,44.89,44.91,20300.0,44.5024,44.5321,44.4925,44.5123,20300.0
2013-08-14 14:35:00,44.9,44.9,44.86,44.87,17000.0,44.5024,44.5024,44.4627,44.4726,17000.0
2013-08-14 14:40:00,44.87,44.94,44.86,44.9,16100.0,44.4726,44.542,44.4627,44.5024,16100.0
2013-08-14 14:45:00,44.89,44.98,44.86,44.93,21000.0,44.4925,44.5817,44.4627,44.5321,21000.0
2013-08-14 14:50:00,44.92,44.95,44.87,44.88,24300.0,44.5222,44.5519,44.4726,44.4826,24300.0
2013-08-14 14:55:00,44.86,44.9,44.86,44.89,24200.0,44.4627,44.5024,44.4627,44.4925,24200.0
2013-08-14 15:00:00,44.89,44.9,44.85,44.87,38800.0,44.4925,44.5024,44.4528,44.4726,38800.0
2013-08-14 15:05:00,44.88,44.88,44.84,44.85,21200.0,44.4826,44.4826,44.4429,44.4528,21200.0
2013-08-14 15:10:00,44.85,44.9,44.85,44.88,30000.0,44.4528,44.5024,44.4528,44.4826,30000.0
2013-08-14 15:15:00,44.88,44.89,44.82,44.82,30800.0,44.4826,44.4925,44.4231,44.4231,30800.0
2013-08-14 15:20:00,44.82,44.82,44.76,44.77,26900.0,44.4231,44.4231,44.3636,44.3735,26900.0
2013-08-14 15:25:00,44.78,44.8,44.76,44.77,30700.0,44.3834,44.4033,44.3636,44.3735,30700.0
2013-08-14 15:30:00,44.76,44.76,44.67,44.67,57600.0,44.3636,44.3636,44.2744,44.2744,57600.0
2013-08-14 15:35:00,44.67,44.69,44.65,44.66,47000.0,44.2744,44.2942,44.2546,44.2645,47000.0
2013-08-14 15:40:00,44.66,44.69,44.66,44.68,42100.0,44.2645,44.2942,44.2645,44.2843,42100.0
2013-08-14 15:45:00,44.67,44.68,44.63,44.66,99700.0,44.2744,44.2843,44.2348,44.2645,99700.0
2013-08-14 15:50:00,44.66,44.67,44.61,44.63,104700.0,44.2645,44.2744,44.2149,44.2348,104700.0
2013-08-14 15:55:00,44.62,44.69,44.6,44.67,215700.0,44.2249,44.2942,44.205,44.2744,215700.0
2013-08-15 09:30:00,44.13,44.18,43.49,43.49,264500.0,43.7392,43.7888,43.1049,43.1049,264500.0
2013-08-15 09:35:00,43.49,43.59,43.41,43.48,118800.0,43.1049,43.204,43.0256,43.095,118800.0
2013-08-15 09:40:00,43.5,43.53,43.23,43.3,143700.0,43.1148,43.1445,42.8472,42.9165,143700.0
2013-08-15 09:45:00,43.29,43.48,43.2,43.23,195000.0,42.9066,43.095,42.8174,42.8472,195000.0
2013-08-15 09:50:00,43.23,43.27,43.09,43.25,138600.0,42.8472,42.8868,42.7084,42.867,138600.0
2013-08-15 09:55:00,43.25,43.28,42.9,42.99,160400.0,42.867,42.8967,42.5201,42.6093,160400.0
2013-08-15 10:00:00,43.0,43.16,42.93,43.15,94300.0,42.6192,42.7778,42.5498,42.7679,94300.0
2013-08-15 10:05:00,43.18,43.19,42.97,43.04,71900.0,42.7976,42.8075,42.5895,42.6588,71900.0
2013-08-15 10:10:00,43.03,43.08,42.86,42.97,92400.0,42.6489,42.6985,42.4804,42.5895,92400.0
2013-08-15 10:15:00,42.97,43.02,42.89,43.0,89000.0,42.5895,42.639,42.5102,42.6192,89000.0
2013-08-15 10:20:00,43.0,43.28,42.99,43.27,114400.0,42.6192,42.8967,42.6093,42.8868,114400.0
2013-08-15 10:25:00,43.27,43.39,43.23,43.34,74200.0,42.8868,43.0057,42.8472,42.9562,74200.0
2013-08-15 10:30:00,43.35,43.38,43.25,43.35,69600.0,42.9661,42.9958,42.867,42.9661,69600.0
2013-08-15 10:35:00,43.35,43.35,43.31,43.33,29500.0,42.9661,42.9661,42.9265,42.9463,29500.0
2013-08-15 10:40:00,43.33,43.34,43.24,43.28,47000.0,42.9463,42.9562,42.8571,42.8967,47000.0
2013-08-15 10:45:00,43.29,43.35,43.23,43.31,48300.0,42.9066,42.9661,42.8472,42.9265,48300.0
2013-08-15 10:50:00,43.3,43.32,43.23,43.29,40000.0,42.9165,42.9364,42.8472,42.9066,40000.0
2013-08-15 10:55:00,43.3,43.32,43.2,43.28,56100.0,42.9165,42.9364,42.8174,42.8967,56100.0
2013-08-15 11:00:00,43.27,43.34,43.26,43.32,61900.0,42.8868,42.9562,42.8769,42.9364,61900.0
2013-08-15 11:05:00,43.32,43.43,43.32,43.42,129200.0,42.9364,43.0454,42.9364,43.0355,129200.0
2013-08-15 11:10:00,43.42,43.61,43.41,43.51,74800.0,43.0355,43.2238,43.0256,43.1247,74800.0
2013-08-15 11:15:00,43.5,43.66,43.5,43.6,133200.0,43.1148,43.2734,43.1148,43.2139,133200.0
2013-08-15 11:20:00,43.6,43.69,43.58,43.69,76400.0,43.2139,43.3031,43.1941,43.3031,76400.0
2013-08-15 11:25:00,43.68,43.84,43.68,43.82,60500.0,43.2932,43.4518,43.2932,43.4319,60500.0
2013-08-15 11:30:00,43.82,43.87,43.78,43.84,103500.0,43.4319,43.4815,43.3923,43.4518,103500.0
2013-08-15 11:35:00,43.84,43.94,43.83,43.9,66500.0,43.4518,43.5509,43.4419,43.5112,66500.0
2013-08-15 11:40:00,43.9,44.12,43.9,44.12,137800.0,43.5112,43.7293,43.5112,43.7293,137800.0
2013-08-15 11:45:00,44.12,44.17,43.91,43.91,65700.0,43.7293,43.7788,43.5211,43.5211,65700.0
2013-08-15 11:50:00,43.92,43.94,43.78,43.79,37400.0,43.5311,43.5509,43.3923,43.4022,37400.0
2013-08-15 11:55:00,43.83,43.87,43.82,43.85,34100.0,43.4419,43.4815,43.4319,43.4617,34100.0
2013-08-15 12:00:00,43.85,43.86,43.78,43.82,25600.0,43.4617,43.4716,43.3923,43.4319,25600.0
2013-08-15 12:05:00,43.79,43.89,43.76,43.85,16400.0,43.4022,43.5013,43.3725,43.4617,16400.0
2013-08-15 12:10:00,43.85,43.94,43.84,43.94,24400.0,43.4617,43.5509,43.4518,43.5509,24400.0
2013-08-15 12:15:00,43.94,43.96,43.88,43.96,19700.0,43.5509,43.5707,43.4914,43.5707,19700.0
2013-08-15 12:20:00,43.96,44.0,43.96,43.98,25700.0,43.5707,43.6103,43.5707,43.5905,25700.0
2013-08-15 12:25:00,43.99,43.99,43.94,43.96,41000.0,43.6004,43.6004,43.5509,43.5707,41000.0
2013-08-15 12:30:00,43.97,44.1,43.97,44.09,53900.0,43.5806,43.7095,43.5806,43.6996,53900.0
2013-08-15 12:35:00,44.09,44.12,44.05,44.08,71500.0,43.6996,43.7293,43.6599,43.6896,71500.0
2013-08-15 12:40:00,44.07,44.08,43.98,43.99,23800.0,43.6797,43.6896,43.5905,43.6004,23800.0
2013-08-15 12:45:00,43.98,44.09,43.98,44.09,52000.0,43.5905,43.6996,43.5905,43.6996,52000.0
2013-08-15 12:50:00,44.09,44.1,44.06,44.07,41000.0,43.6996,43.7095,43.6698,43.6797,41000.0
2013-08-15 12:55:00,44.07,44.07,43.89,43.91,58100.0,43.6797,43.6797,43.5013,43.5211,58100.0
2013-08-15 13:00:00,43.9,43.93,43.88,43.88,29900.0,43.5112,43.541,43.4914,43.4914,29900.0
2013-08-15 13:05:00,43.88,43.95,43.87,43.93,42200.0,43.4914,43.5608,43.4815,43.541,42200.0
2013-08-15 13:10:00,43.93,43.93,43.82,43.86,48300.0,43.541,43.541,43.4319,43.4716,48300.0
2013-08-15 13:15:00,43.85,43.93,43.83,43.87,30300.0,43.4617,43.541,43.4419,43.4815,30300.0
2013-08-15 13:20:00,43.88,43.91,43.87,43.91,27100.0,43.4914,43.5211,43.4815,43.5211,27100.0
2013-08-15 13:25:00,43.9,43.9,43.82,43.86,46100.0,43.5112,43.5112,43.4319,43.4716,46100.0
2013-08-15 13:30:00,43.87,43.95,43.84,43.84,62500.0,43.4815,43.5608,43.4518,43.4518,62500.0
2013-08-15 13:35:00,43.85,43.93,43.84,43.89,35600.0,43.4617,43.541,43.4518,43.5013,35600.0
2013-08-15 13:40:00,43.88,43.92,43.88,43.91,16900.0,43.4914,43.5311,43.4914,43.5211,16900.0
2013-08-15 13:45:00,43.91,43.96,43.91,43.93,26200.0,43.5211,43.5707,43.5211,43.541,26200.0
2013-08-15 13:50:00,43.91,43.91,43.83,43.86,27200.0,43.5211,43.5211,43.4419,43.4716,27200.0
2013-08-15 13:55:00,43.86,43.92,43.85,43.92,35200.0,43.4716,43.5311,43.4617,43.5311,35200.0
2013-08-15 14:00:00,43.92,43.95,43.87,43.89,36500.0,43.5311,43.5608,43.4815,43.5013,36500.0
2013-08-15 14:05:00,43.88,43.9,43.79,43.82,45800.0,43.4914,43.5112,43.4022,43.4319,45800.0
2013-08-15 14:10:00,43.82,43.83,43.67,43.67,50800.0,43.4319,43.4419,43.2833,43.2833,50800.0
2013-08-15 14:15:00,43.67,43.67,43.61,43.61,59700.0,43.2833,43.2833,43.2238,43.2238,59700.0
2013-08-15 14:20:00,43.61,43.75,43.57,43.74,56000.0,43.2238,43.3626,43.1842,43.3526,56000.0
2013-08-15 14:25:00,43.75,44.0,43.75,43.95,99200.0,43.3626,43.6103,43.3626,43.5608,99200.0
2013-08-15 14:30:00,43.96,43.96,43.88,43.88,35400.0,43.5707,43.5707,43.4914,43.4914,35400.0
2013-08-15 14:35:00,43.89,43.94,43.82,43.82,29000.0,43.5013,43.5509,43.4319,43.4319,29000.0
2013-08-15 14:40:00,43.82,43.91,43.79,43.91,23400.0,43.4319,43.5211,43.4022,43.5211,23400.0
2013-08-15 14:45:00,43.91,43.92,43.87,43.88,30400.0,43.5211,43.5311,43.4815,43.4914,30400.0
2013-08-15 14:50:00,43.89,43.95,43.85,43.94,41700.0,43.5013,43.5608,43.4617,43.5509,41700.0
2013-08-15 14:55:00,43.93,43.93,43.88,43.89,25700.0,43.541,43.541,43.4914,43.5013,25700.0
2013-08-15 15:00:00,43.88,43.89,43.82,43.88,47900.0,43.4914,43.5013,43.4319,43.4914,47900.0
2013-08-15 15:05:00,43.88,43.94,43.87,43.87,36300.0,43.4914,43.5509,43.4815,43.4815,36300.0
2013-08-15 15:10:00,43.87,43.87,43.77,43.79,65400.0,43.4815,43.4815,43.3824,43.4022,65400.0
2013-08-15 15:15:00,43.79,43.8,43.66,43.69,101800.0,43.4022,43.4121,43.2734,43.3031,101800.0
2013-08-15 15:20:00,43.69,43.7,43.65,43.7,44100.0,43.3031,43.313,43.2634,43.313,44100.0
2013-08-15 15:25:00,43.7,43.72,43.62,43.65,53900.0,43.313,43.3328,43.2337,43.2634,53900.0
2013-08-15 15:30:00,43.66,43.76,43.65,43.75,97000.0,43.2734,43.3725,43.2634,43.3626,97000.0
2013-08-15 15:35:00,43.75,43.78,43.69,43.69,58100.0,43.3626,43.3923,43.3031,43.3031,58100.0
2013-08-15 15:40:00,43.69,43.69,43.57,43.61,145600.0,43.3031,43.3031,43.1842,43.2238,145600.0
2013-08-15 15:45:00,43.6,43.72,43.59,43.65,214500.0,43.2139,43.3328,43.204,43.2634,214500.0
2013-08-15 15:50:00,43.65,43.65,43.55,43.55,135500.0,43.2634,43.2634,43.1643,43.1643,135500.0
2013-08-15 15:55:00,43.56,43.63,43.55,43.61,301000.0,43.1742,43.2436,43.1643,43.2238,301000.0
2013-08-16 09:30:00,43.49,43.66,43.47,43.63,261400.0,43.1049,43.2734,43.085,43.2436,261400.0
2013-08-16 09:35:00,43.62,44.0,43.6,43.98,40400.0,43.2337,43.6103,43.2139,43.5905,40400.0
2013-08-16 09:40:00,43.95,44.07,43.86,44.01,80600.0,43.5608,43.6797,43.4716,43.6203,80600.0
2013-08-16 09:45:00,44.03,44.1,43.97,44.02,82500.0,43.6401,43.7095,43.5806,43.6302,82500.0
2013-08-16 09:50:00,44.03,44.07,44.01,44.03,54800.0,43.6401,43.6797,43.6203,43.6401,54800.0
2013-08-16 09:55:00,44.03,44.06,43.9,44.06,37100.0,43.6401,43.6698,43.5112,43.6698,37100.0
2013-08-16 10:00:00,44.05,44.08,43.97,43.99,48600.0,43.6599,43.6896,43.5806,43.6004,48600.0
2013-08-16 10:05:00,44.0,44.03,43.97,44.0,38400.0,43.6103,43.6401,43.5806,43.6103,38400.0
2013-08-16 10:10:00,44.0,44.06,43.95,43.98,57000.0,43.6103,43.6698,43.5608,43.5905,57000.0
2013-08-16 10:15:00,43.98,43.99,43.9,43.93,26200.0,43.5905,43.6004,43.5112,43.541,26200.0
2013-08-16 10:20:00,43.94,44.05,43.91,43.99,25800.0,43.5509,43.6599,43.5211,43.6004,25800.0
2013-08-16 10:25:00,43.98,44.08,43.96,44.02,48200.0,43.5905,43.6896,43.5707,43.6302,48200.0
2013-08-16 10:30:00,44.03,44.07,44.0,44.05,43900.0,43.6401,43.6797,43.6103,43.6599,43900.0
2013-08-16 10:35:00,44.05,44.06,44.03,44.03,53100.0,43.6599,43.6698,43.6401,43.6401,53100.0
2013-08-16 10:40:00,44.03,44.06,43.99,44.03,69200.0,43.6401,43.6698,43.6004,43.6401,69200.0
2013-08-16 10:45:00,44.03,44.06,43.99,44.02,63800.0,43.6401,43.6698,43.6004,43.6302,63800.0
2013-08-16 10:50:00,44.02,44.05,43.99,44.04,37000.0,43.6302,43.6599,43.6004,43.65,37000.0
2013-08-16 10:55:00,44.05,44.11,44.03,44.04,48400.0,43.6599,43.7194,43.6401,43.65,48400.0
2013-08-16 11:00:00,44.04,44.09,44.03,44.08,42500.0,43.65,43.6996,43.6401,43.6896,42500.0
2013-08-16 11:05:00,44.08,44.09,44.02,44.03,67900.0,43.6896,43.6996,43.6302,43.6401,67900.0
2013-08-16 11:10:00,44.03,44.09,44.0,44.06,43300.0,43.6401,43.6996,43.6103,43.6698,43300.0
2013-08-16 11:15:00,44.05,44.08,43.98,43.99,50800.0,43.6599,43.6896,43.5905,43.6004,50800.0
2013-08-16 11:20:00,43.99,44.0,43.92,43.92,20900.0,43.6004,43.6103,43.5311,43.5311,20900.0
2013-08-16 11:25:00,43.94,43.96,43.83,43.93,38200.0,43.5509,43.5707,43.4419,43.541,38200.0
2013-08-16 11:30:00,43.94,43.99,43.93,43.98,24000.0,43.5509,43.6004,43.541,43.5905,24000.0
2013-08-16 11:35:00,43.97,44.01,43.95,44.0,22100.0,43.5806,43.6203,43.5608,43.6103,22100.0
2013-08-16 11:40:00,43.99,44.06,43.98,44.05,20600.0,43.6004,43.6698,43.5905,43.6599,20600.0
2013-08-16 11:45:00,44.06,44.06,43.98,44.0,35700.0,43.6698,43.6698,43.5905,43.6103,35700.0
2013-08-16 11:50:00,44.0,44.02,43.98,44.02,19600.0,43.6103,43.6302,43.5905,43.6302,19600.0
2013-08-16 11:55:00,44.0,44.03,43.99,44.02,27700.0,43.6103,43.6401,43.6004,43.6302,27700.0
2013-08-16 12:00:00,44.02,44.03,43.99,44.02,38500.0,43.6302,43.6401,43.6004,43.6302,38500.0
2013-08-16 12:05:00,44.02,44.05,44.0,44.04,55500.0,43.6302,43.6599,43.6103,43.65,55500.0
2013-08-16 12:10:00,44.04,44.05,44.01,44.04,33000.0,43.65,43.6599,43.6203,43.65,33000.0
2013-08-16 12:15:00,44.04,44.05,44.0,44.03,51500.0,43.65,43.6599,43.6103,43.6401,51500.0
2013-08-16 12:20:00,44.03,44.03,43.93,43.94,91700.0,43.6401,43.6401,43.541,43.5509,91700.0
2013-08-16 12:25:00,43.92,43.93,43.88,43.9,16600.0,43.5311,43.541,43.4914,43.5112,16600.0
2013-08-16 12:30:00,43.9,43.91,43.86,43.89,13400.0,43.5112,43.5211,43.4716,43.5013,13400.0
2013-08-16 12:35:00,43.89,43.9,43.84,43.87,17800.0,43.5013,43.5112,43.4518,43.4815,17800.0
2013-08-16 12:40:00,43.87,43.89,43.85,43.89,18600.0,43.4815,43.5013,43.4617,43.5013,18600.0
2013-08-16 12:45:00,43.88,43.92,43.85,43.85,51600.0,43.4914,43.5311,43.4617,43.4617,51600.0
2013-08-16 12:50:00,43.84,43.93,43.84,43.93,26600.0,43.4518,43.541,43.4518,43.541,26600.0
2013-08-16 12:55:00,43.94,43.98,43.93,43.93,12700.0,43.5509,43.5905,43.541,43.541,12700.0
2013-08-16 13:00:00,43.93,43.95,43.9,43.91,21200.0,43.541,43.5608,43.5112,43.5211,21200.0
2013-08-16 13:05:00,43.92,43.92,43.84,43.86,39300.0,43.5311,43.5311,43.4518,43.4716,39300.0
2013-08-16 13:10:00,43.86,43.88,43.84,43.85,40600.0,43.4716,43.4914,43.4518,43.4617,40600.0
2013-08-16 13:15:00,43.84,43.93,43.84,43.92,25300.0,43.4518,43.541,43.4518,43.5311,25300.0
2013-08-16 13:20:00,43.92,43.93,43.87,43.91,37900.0,43.5311,43.541,43.4815,43.5211,37900.0
2013-08-16 13:25:00,43.9,43.91,43.88,43.89,15800.0,43.5112,43.5211,43.4914,43.5013,15800.0
2013-08-16 13:30:00,43.9,43.95,43.88,43.91,26200.0,43.5112,43.5608,43.4914,43.5211,26200.0
2013-08-16 13:35:00,43.9,43.91,43.85,43.89,31900.0,43.5112,43.5211,43.4617,43.5013,31900.0
2013-08-16 13:40:00,43.89,43.9,43.85,43.86,40000.0,43.5013,43.5112,43.4617,43.4716,40000.0
2013-08-16 13:45:00,43.87,43.95,43.85,43.94,23600.0,43.4815,43.5608,43.4617,43.5509,23600.0
2013-08-16 13:50:00,43.93,43.98,43.91,43.96,58200.0,43.541,43.5905,43.5211,43.5707,58200.0
2013-08-16 13:55:00,43.94,44.0,43.93,43.96,13900.0,43.5509,43.6103,43.541,43.5707,13900.0
2013-08-16 14:00:00,43.97,43.98,43.93,43.94,29200.0,43.5806,43.5905,43.541,43.5509,29200.0
2013-08-16 14:05:00,43.92,43.93,43.83,43.86,27400.0,43.5311,43.541,43.4419,43.4716,27400.0
2013-08-16 14:10:00,43.85,43.87,43.83,43.83,26200.0,43.4617,43.4815,43.4419,43.4419,26200.0
2013-08-16 14:15:00,43.83,43.89,43.81,43.84,30900.0,43.4419,43.5013,43.422,43.4518,30900.0
2013-08-16 14:20:00,43.83,43.91,43.83,43.89,13800.0,43.4419,43.5211,43.4419,43.5013,13800.0
2013-08-16 14:25:00,43.89,43.92,43.84,43.91,14700.0,43.5013,43.5311,43.4518,43.5211,14700.0
2013-08-16 14:30:00,43.91,43.91,43.88,43.9,38200.0,43.5211,43.5211,43.4914,43.5112,38200.0
2013-08-16 14:35:00,43.89,43.92,43.89,43.9,25100.0,43.5013,43.5311,43.5013,43.5112,25100.0
2013-08-16 14:40:00,43.9,43.95,43.89,43.9,33300.0,43.5112,43.5608,43.5013,43.5112,33300.0
2013-08-16 14:45:00,43.89,43.96,43.89,43.94,27700.0,43.5013,43.5707,43.5013,43.5509,27700.0
2013-08-16 14:50:00,43.94,44.01,43.94,44.0,42900.0,43.5509,43.6203,43.5509,43.6103,42900.0
2013-08-16 14:55:00,44.0,44.01,43.99,44.01,62500.0,43.6103,43.6203,43.6004,43.6203,62500.0
2013-08-16 15:00:00,44.01,44.01,43.99,43.99,33400.0,43.6203,43.6203,43.6004,43.6004,33400.0
2013-08-16 15:05:00,43.99,44.0,43.98,44.0,60200.0,43.6004,43.6103,43.5905,43.6103,60200.0
2013-08-16 15:10:00,44.0,44.0,43.97,43.99,30600.0,43.6103,43.6103,43.5806,43.6004,30600.0
2013-08-16 15:15:00,43.98,43.98,43.92,43.92,51400.0,43.5905,43.5905,43.5311,43.5311,51400.0
2013-08-16 15:20:00,43.92,43.94,43.9,43.94,25500.0,43.5311,43.5509,43.5112,43.5509,25500.0
2013-08-16 15:25:00,43.93,43.97,43.91,43.96,70600.0,43.541,43.5806,43.5211,43.5707,70600.0
2013-08-16 15:30:00,43.96,44.0,43.96,43.99,59300.0,43.5707,43.6103,43.5707,43.6004,59300.0
2013-08-16 15:35:00,43.99,44.01,43.94,43.98,85000.0,43.6004,43.6203,43.5509,43.5905,85000.0
2013-08-16 15:40:00,43.99,44.0,43.94,43.94,64600.0,43.6004,43.6103,43.5509,43.5509,64600.0
2013-08-16 15:45:00,43.94,43.94,43.85,43.87,106700.0,43.5509,43.5509,43.4617,43.4815,106700.0
2013-08-16 15:50:00,43.87,43.91,43.85,43.85,74200.0,43.4815,43.5211,43.4617,43.4617,74200.0
2013-08-16 15:55:00,43.85,43.88,43.82,43.82,218000.0,43.4617,43.4914,43.4319,43.4319,218000.0
2013-08-19 09:30:00,43.74,43.9,43.66,43.71,71600.0,43.3526,43.5112,43.2734,43.3229,71600.0
2013-08-19 09:35:00,43.71,44.0,43.68,43.9,41700.0,43.3229,43.6103,43.2932,43.5112,41700.0
2013-08-19 09:40:00,43.91,43.99,43.88,43.94,20700.0,43.5211,43.6004,43.4914,43.5509,20700.0
2013-08-19 09:45:00,43.94,44.06,43.94,44.0,55400.0,43.5509,43.6698,43.5509,43.6103,55400.0
2013-08-19 09:50:00,43.98,44.05,43.94,43.98,40200.0,43.5905,43.6599,43.5509,43.5905,40200.0
2013-08-19 09:55:00,43.98,44.04,43.96,44.03,39700.0,43.5905,43.65,43.5707,43.6401,39700.0
2013-08-19 10:00:00,44.03,44.17,43.96,43.98,44500.0,43.6401,43.7788,43.5707,43.5905,44500.0
2013-08-19 10:05:00,43.98,44.04,43.91,43.91,37900.0,43.5905,43.65,43.5211,43.5211,37900.0
2013-08-19 10:10:00,43.9,43.93,43.8,43.85,40100.0,43.5112,43.541,43.4121,43.4617,40100.0
2013-08-19 10:15:00,43.85,43.89,43.8,43.82,18500.0,43.4617,43.5013,43.4121,43.4319,18500.0
2013-08-19 10:20:00,43.81,43.9,43.81,43.88,35300.0,43.422,43.5112,43.422,43.4914,35300.0
2013-08-19 10:25:00,43.86,43.87,43.68,43.75,28500.0,43.4716,43.4815,43.2932,43.3626,28500.0
2013-08-19 10:30:00,43.76,43.86,43.73,43.83,38700.0,43.3725,43.4716,43.3427,43.4419,38700.0
2013-08-19 10:35:00,43.82,43.96,43.8,43.95,25700.0,43.4319,43.5707,43.4121,43.5608,25700.0
2013-08-19 10:40:00,43.96,43.97,43.9,43.93,14500.0,43.5707,43.5806,43.5112,43.541,14500.0
2013-08-19 10:45:00,43.93,44.0,43.91,43.96,19500.0,43.541,43.6103,43.5211,43.5707,19500.0
2013-08-19 10:50:00,43.96,43.98,43.9,43.98,18000.0,43.5707,43.5905,43.5112,43.5905,18000.0
2013-08-19 10:55:00,43.98,43.98,43.83,43.9,20600.0,43.5905,43.5905,43.4419,43.5112,20600.0
2013-08-19 11:00:00,43.88,43.89,43.82,43.84,15700.0,43.4914,43.5013,43.4319,43.4518,15700.0
2013-08-19 11:05:00,43.84,43.88,43.81,43.87,16600.0,43.4518,43.4914,43.422,43.4815,16600.0
2013-08-19 11:10:00,43.85,43.93,43.82,43.85,19000.0,43.4617,43.541,43.4319,43.4617,19000.0
2013-08-19 11:15:00,43.87,43.92,43.84,43.85,15700.0,43.4815,43.5311,43.4518,43.4617,15700.0
2013-08-19 11:20:00,43.85,43.95,43.85,43.92,18600.0,43.4617,43.5608,43.4617,43.5311,18600.0
2013-08-19 11:25:00,43.94,43.96,43.89,43.95,13800.0,43.5509,43.5707,43.5013,43.5608,13800.0
2013-08-19 11:30:00,43.95,43.98,43.89,43.98,22900.0,43.5608,43.5905,43.5013,43.5905,22900.0
2013-08-19 11:35:00,43.99,44.03,43.96,43.97,26500.0,43.6004,43.6401,43.5707,43.5806,26500.0
2013-08-19 11:40:00,43.97,44.03,43.95,44.03,9000.0,43.5806,43.6401,43.5608,43.6401,9000.0
2013-08-19 11:45:00,44.0,44.04,43.97,43.98,14600.0,43.6103,43.65,43.5806,43.5905,14600.0
2013-08-19 11:50:00,43.97,43.97,43.88,43.93,16400.0,43.5806,43.5806,43.4914,43.541,16400.0
2013-08-19 11:55:00,43.93,43.94,43.9,43.91,7700.0,43.541,43.5509,43.5112,43.5211,7700.0
2013-08-19 12:00:00,43.91,43.92,43.84,43.88,22500.0,43.5211,43.5311,43.4518,43.4914,22500.0
2013-08-19 12:05:00,43.89,43.9,43.85,43.88,7400.0,43.5013,43.5112,43.4617,43.4914,7400.0
2013-08-19 12:10:00,43.87,43.95,43.87,43.95,10300.0,43.4815,43.5608,43.4815,43.5608,10300.0
2013-08-19 12:15:00,43.95,43.99,43.92,43.98,12600.0,43.5608,43.6004,43.5311,43.5905,12600.0
2013-08-19 12:20:00,43.98,43.99,43.94,43.95,15700.0,43.5905,43.6004,43.5509,43.5608,15700.0
2013-08-19 12:25:00,43.95,43.99,43.95,43.96,15100.0,43.5608,43.6004,43.5608,43.5707,15100.0
2013-08-19 12:30:00,43.96,43.97,43.91,43.95,12900.0,43.5707,43.5806,43.5211,43.5608,12900.0
2013-08-19 12:35:00,43.95,43.97,43.94,43.97,10300.0,43.5608,43.5806,43.5509,43.5806,10300.0
2013-08-19 12:40:00,43.96,43.96,43.91,43.94,36500.0,43.5707,43.5707,43.5211,43.5509,36500.0
2013-08-19 12:45:00,43.94,43.96,43.85,43.86,24300.0,43.5509,43.5707,43.4617,43.4716,24300.0
2013-08-19 12:50:00,43.85,43.86,43.82,43.83,11900.0,43.4617,43.4716,43.4319,43.4419,11900.0
2013-08-19 12:55:00,43.83,43.87,43.81,43.84,15900.0,43.4419,43.4815,43.422,43.4518,15900.0
2013-08-19 13:00:00,43.84,43.86,43.8,43.8,22900.0,43.4518,43.4716,43.4121,43.4121,22900.0
2013-08-19 13:05:00,43.8,43.82,43.76,43.8,17200.0,43.4121,43.4319,43.3725,43.4121,17200.0
2013-08-19 13:10:00,43.8,43.87,43.78,43.87,30600.0,43.4121,43.4815,43.3923,43.4815,30600.0
2013-08-19 13:15:00,43.87,43.87,43.84,43.84,17000.0,43.4815,43.4815,43.4518,43.4518,17000.0
2013-08-19 13:20:00,43.85,43.85,43.77,43.8,18700.0,43.4617,43.4617,43.3824,43.4121,18700.0
2013-08-19 13:25:00,43.8,43.82,43.78,43.81,10600.0,43.4121,43.4319,43.3923,43.422,10600.0
2013-08-19 13:30:00,43.8,43.8,43.72,43.74,29800.0,43.4121,43.4121,43.3328,43.3526,29800.0
2013-08-19 13:35:00,43.74,43.76,43.7,43.74,25300.0,43.3526,43.3725,43.313,43.3526,25300.0
2013-08-19 13:40:00,43.74,43.75,43.7,43.72,20600.0,43.3526,43.3626,43.313,43.3328,20600.0
2013-08-19 13:45:00,43.72,43.77,43.72,43.76,12000.0,43.3328,43.3824,43.3328,43.3725,12000.0
2013-08-19 13:50:00,43.75,43.81,43.74,43.78,20000.0,43.3626,43.422,43.3526,43.3923,20000.0
2013-08-19 13:55:00,43.78,43.8,43.77,43.8,18500.0,43.3923,43.4121,43.3824,43.4121,18500.0
2013-08-19 14:00:00,43.79,43.81,43.73,43.79,30400.0,43.4022,43.422,43.3427,43.4022,30400.0
2013-08-19 14:05:00,43.79,43.84,43.78,43.79,17000.0,43.4022,43.4518,43.3923,43.4022,17000.0
2013-08-19 14:10:00,43.8,43.81,43.75,43.77,35300.0,43.4121,43.422,43.3626,43.3824,35300.0
2013-08-19 14:15:00,43.77,43.78,43.74,43.75,25800.0,43.3824,43.3923,43.3526,43.3626,25800.0
2013-08-19 14:20:00,43.75,43.75,43.64,43.67,57200.0,43.3626,43.3626,43.2535,43.2833,57200.0
2013-08-19 14:25:00,43.67,43.74,43.64,43.71,14900.0,43.2833,43.3526,43.2535,43.3229,14900.0
2013-08-19 14:30:00,43.71,43.71,43.64,43.65,25400.0,43.3229,43.3229,43.2535,43.2634,25400.0
2013-08-19 14:35:00,43.64,43.7,43.62,43.69,18500.0,43.2535,43.313,43.2337,43.3031,18500.0
2013-08-19 14:40:00,43.69,43.7,43.6,43.7,31200.0,43.3031,43.313,43.2139,43.313,31200.0
2013-08-19 14:45:00,43.7,43.73,43.66,43.66,24700.0,43.313,43.3427,43.2734,43.2734,24700.0
2013-08-19 14:50:00,43.67,43.7,43.63,43.63,27900.0,43.2833,43.313,43.2436,43.2436,27900.0
2013-08-19 14:55:00,43.62,43.63,43.58,43.61,21300.0,43.2337,43.2436,43.1941,43.2238,21300.0
2013-08-19 15:00:00,43.61,43.61,43.5,43.5,41700.0,43.2238,43.2238,43.1148,43.1148,41700.0
2013-08-19 15:05:00,43.5,43.53,43.46,43.48,23600.0,43.1148,43.1445,43.0751,43.095,23600.0
2013-08-19 15:10:00,43.47,43.52,43.46,43.51,153300.0,43.085,43.1346,43.0751,43.1247,153300.0
2013-08-19 15:15:00,43.52,43.59,43.5,43.5,34900.0,43.1346,43.204,43.1148,43.1148,34900.0
2013-08-19 15:20:00,43.5,43.5,43.45,43.48,40000.0,43.1148,43.1148,43.0652,43.095,40000.0
2013-08-19 15:25:00,43.49,43.49,43.38,43.38,47300.0,43.1049,43.1049,42.9958,42.9958,47300.0
2013-08-19 15:30:00,43.38,43.51,43.35,43.49,66800.0,42.9958,43.1247,42.9661,43.1049,66800.0
2013-08-19 15:35:00,43.49,43.57,43.46,43.46,75000.0,43.1049,43.1842,43.0751,43.0751,75000.0
2013-08-19 15:40:00,43.47,43.47,43.4,43.41,67200.0,43.085,43.085,43.0157,43.0256,67200.0
2013-08-19 15:45:00,43.42,43.5,43.37,43.4,114900.0,43.0355,43.1148,42.9859,43.0157,114900.0
2013-08-19 15:50:00,43.41,43.49,43.4,43.41,119000.0,43.0256,43.1049,43.0157,43.0256,119000.0
2013-08-19 15:55:00,43.41,43.51,43.38,43.43,452000.0,43.0256,43.1247,42.9958,43.0454,452000.0
2013-08-20 09:30:00,43.43,43.63,43.43,43.52,93200.0,43.0454,43.2436,43.0454,43.1346,93200.0
2013-08-20 09:35:00,43.52,43.55,43.36,43.37,47300.0,43.1346,43.1643,42.976,42.9859,47300.0
2013-08-20 09:40:00,43.37,43.43,43.13,43.15,88700.0,42.9859,43.0454,42.7481,42.7679,88700.0
2013-08-20 09:45:00,43.16,43.18,43.02,43.06,75500.0,42.7778,42.7976,42.639,42.6787,75500.0
2013-08-20 09:50:00,43.06,43.39,43.05,43.38,38500.0,42.6787,43.0057,42.6688,42.9958,38500.0
2013-08-20 09:55:00,43.37,43.46,43.34,43.39,83400.0,42.9859,43.0751,42.9562,43.0057,83400.0
2013-08-20 10:00:00,43.38,43.43,43.36,43.4,45300.0,42.9958,43.0454,42.976,43.0157,45300.0
2013-08-20 10:05:00,43.42,43.43,43.33,43.35,160600.0,43.0355,43.0454,42.9463,42.9661,160600.0
2013-08-20 10:10:00,43.35,43.44,43.29,43.3,31700.0,42.9661,43.0553,42.9066,42.9165,31700.0
2013-08-20 10:15:00,43.29,43.31,43.2,43.25,38200.0,42.9066,42.9265,42.8174,42.867,38200.0
2013-08-20 10:20:00,43.27,43.44,43.23,43.36,70500.0,42.8868,43.0553,42.8472,42.976,70500.0
2013-08-20 10:25:00,43.38,43.4,43.31,43.38,57000.0,42.9958,43.0157,42.9265,42.9958,57000.0
2013-08-20 10:30:00,43.37,43.55,43.35,43.51,25700.0,42.9859,43.1643,42.9661,43.1247,25700.0
2013-08-20 10:35:00,43.5,43.66,43.5,43.65,42800.0,43.1148,43.2734,43.1148,43.2634,42800.0
2013-08-20 10:40:00,43.67,43.73,43.66,43.73,27600.0,43.2833,43.3427,43.2734,43.3427,27600.0
2013-08-20 10:45:00,43.73,43.79,43.72,43.78,14100.0,43.3427,43.4022,43.3328,43.3923,14100.0
2013-08-20 10:50:00,43.79,43.8,43.68,43.7,35900.0,43.4022,43.4121,43.2932,43.313,35900.0
2013-08-20 10:55:00,43.69,43.73,43.58,43.61,31200.0,43.3031,43.3427,43.1941,43.2238,31200.0
2013-08-20 11:00:00,43.61,43.61,43.54,43.57,48100.0,43.2238,43.2238,43.1544,43.1842,48100.0
2013-08-20 11:05:00,43.56,43.68,43.56,43.66,17600.0,43.1742,43.2932,43.1742,43.2734,17600.0
2013-08-20 11:10:00,43.65,43.68,43.62,43.64,32500.0,43.2634,43.2932,43.2337,43.2535,32500.0
2013-08-20 11:15:00,43.64,43.65,43.59,43.6,56300.0,43.2535,43.2634,43.204,43.2139,56300.0
2013-08-20 11:20:00,43.61,43.61,43.57,43.59,60000.0,43.2238,43.2238,43.1842,43.204,60000.0
2013-08-20 11:25:00,43.61,43.65,43.45,43.52,56400.0,43.2238,43.2634,43.0652,43.1346,56400.0
2013-08-20 11:30:00,43.53,43.68,43.53,43.68,22500.0,43.1445,43.2932,43.1445,43.2932,22500.0
2013-08-20 11:35:00,43.67,43.71,43.66,43.71,22200.0,43.2833,43.3229,43.2734,43.3229,22200.0
2013-08-20 11:40:00,43.71,43.72,43.69,43.71,44600.0,43.3229,43.3328,43.3031,43.3229,44600.0
2013-08-20 11:45:00,43.71,43.78,43.71,43.77,26800.0,43.3229,43.3923,43.3229,43.3824,26800.0
2013-08-20 11:50:00,43.78,43.78,43.73,43.74,21000.0,43.3923,43.3923,43.3427,43.3526,21000.0
2013-08-20 11:55:00,43.73,43.75,43.67,43.68,37700.0,43.3427,43.3626,43.2833,43.2932,37700.0
2013-08-20 12:00:00,43.68,43.68,43.64,43.65,21000.0,43.2932,43.2932,43.2535,43.2634,21000.0
2013-08-20 12:05:00,43.65,43.66,43.58,43.58,38300.0,43.2634,43.2734,43.1941,43.1941,38300.0
2013-08-20 12:10:00,43.58,43.59,43.55,43.59,20600.0,43.1941,43.204,43.1643,43.204,20600.0
2013-08-20 12:15:00,43.58,43.68,43.58,43.68,11700.0,43.1941,43.2932,43.1941,43.2932,11700.0
2013-08-20 12:20:00,43.69,43.74,43.67,43.73,31800.0,43.3031,43.3526,43.2833,43.3427,31800.0
2013-08-20 12:25:00,43.73,43.75,43.71,43.72,13000.0,43.3427,43.3626,43.3229,43.3328,13000.0
2013-08-20 12:30:00,43.72,43.76,43.63,43.64,38300.0,43.3328,43.3725,43.2436,43.2535,38300.0
2013-08-20 12:35:00,43.63,43.66,43.6,43.61,12200.0,43.2436,43.2734,43.2139,43.2238,12200.0
2013-08-20 12:40:00,43.6,43.61,43.58,43.6,14800.0,43.2139,43.2238,43.1941,43.2139,14800.0
2013-08-20 12:45:00,43.6,43.69,43.6,43.69,17300.0,43.2139,43.3031,43.2139,43.3031,17300.0
2013-08-20 12:50:00,43.69,43.73,43.67,43.68,29800.0,43.3031,43.3427,43.2833,43.2932,29800.0
2013-08-20 12:55:00,43.68,43.78,43.68,43.77,23300.0,43.2932,43.3923,43.2932,43.3824,23300.0
2013-08-20 13:00:00,43.79,43.84,43.76,43.8,30400.0,43.4022,43.4518,43.3725,43.4121,30400.0
2013-08-20 13:05:00,43.8,43.84,43.8,43.81,8300.0,43.4121,43.4518,43.4121,43.422,8300.0
2013-08-20 13:10:00,43.81,43.83,43.77,43.77,21600.0,43.422,43.4419,43.3824,43.3824,21600.0
2013-08-20 13:15:00,43.78,43.86,43.75,43.76,33200.0,43.3923,43.4716,43.3626,43.3725,33200.0
2013-08-20 13:20:00,43.75,43.77,43.65,43.66,60300.0,43.3626,43.3824,43.2634,43.2734,60300.0
2013-08-20 13:25:00,43.65,43.65,43.58,43.61,43000.0,43.2634,43.2634,43.1941,43.2238,43000.0
2013-08-20 13:30:00,43.61,43.64,43.59,43.6,27700.0,43.2238,43.2535,43.204,43.2139,27700.0
2013-08-20 13:35:00,43.59,43.61,43.55,43.55,15700.0,43.204,43.2238,43.1643,43.1643,15700.0
2013-08-20 13:40:00,43.54,43.57,43.53,43.56,15000.0,43.1544,43.1842,43.1445,43.1742,15000.0
2013-08-20 13:45:00,43.56,43.61,43.54,43.57,21000.0,43.1742,43.2238,43.1544,43.1842,21000.0
2013-08-20 13:50:00,43.57,43.57,43.52,43.55,10300.0,43.1842,43.1842,43.1346,43.1643,10300.0
2013-08-20 13:55:00,43.55,43.56,43.48,43.5,17300.0,43.1643,43.1742,43.095,43.1148,17300.0
2013-08-20 14:00:00,43.5,43.57,43.5,43.55,11200.0,43.1148,43.1842,43.1148,43.1643,11200.0
2013-08-20 14:05:00,43.55,43.61,43.52,43.53,38600.0,43.1643,43.2238,43.1346,43.1445,38600.0
2013-08-20 14:10:00,43.52,43.57,43.52,43.53,25900.0,43.1346,43.1842,43.1346,43.1445,25900.0
2013-08-20 14:15:00,43.54,43.55,43.52,43.52,11100.0,43.1544,43.1643,43.1346,43.1346,11100.0
2013-08-20 14:20:00,43.52,43.53,43.46,43.49,26000.0,43.1346,43.1445,43.0751,43.1049,26000.0
2013-08-20 14:25:00,43.49,43.55,43.47,43.53,19800.0,43.1049,43.1643,43.085,43.1445,19800.0
2013-08-20 14:30:00,43.53,43.6,43.53,43.55,17900.0,43.1445,43.2139,43.1445,43.1643,17900.0
2013-08-20 14:35:00,43.54,43.55,43.5,43.53,40600.0,43.1544,43.1643,43.1148,43.1445,40600.0
2013-08-20 14:40:00,43.53,43.6,43.53,43.59,23100.0,43.1445,43.2139,43.1445,43.204,23100.0
2013-08-20 14:45:00,43.58,43.58,43.56,43.57,35100.0,43.1941,43.1941,43.1742,43.1842,35100.0
2013-08-20 14:50:00,43.59,43.6,43.56,43.59,37500.0,43.204,43.2139,43.1742,43.204,37500.0
2013-08-20 14:55:00,43.59,43.6,43.54,43.55,37100.0,43.204,43.2139,43.1544,43.1643,37100.0
2013-08-20 15:00:00,43.55,43.59,43.54,43.55,77700.0,43.1643,43.204,43.1544,43.1643,77700.0
2013-08-20 15:05:00,43.55,43.59,43.54,43.57,70000.0,43.1643,43.204,43.1544,43.1842,70000.0
2013-08-20 15:10:00,43.57,43.58,43.51,43.53,46100.0,43.1842,43.1941,43.1247,43.1445,46100.0
2013-08-20 15:15:00,43.54,43.59,43.54,43.56,59900.0,43.1544,43.204,43.1544,43.1742,59900.0
2013-08-20 15:20:00,43.56,43.56,43.52,43.55,42300.0,43.1742,43.1742,43.1346,43.1643,42300.0
2013-08-20 15:25:00,43.54,43.59,43.53,43.58,42300.0,43.1544,43.204,43.1445,43.1941,42300.0
2013-08-20 15:30:00,43.58,43.59,43.55,43.57,107900.0,43.1941,43.204,43.1643,43.1842,107900.0
2013-08-20 15:35:00,43.57,43.58,43.54,43.55,53500.0,43.1842,43.1941,43.1544,43.1643,53500.0
2013-08-20 15:40:00,43.55,43.57,43.48,43.48,50900.0,43.1643,43.1842,43.095,43.095,50900.0
2013-08-20 15:45:00,43.49,43.49,43.4,43.42,69400.0,43.1049,43.1049,43.0157,43.0355,69400.0
2013-08-20 15:50:00,43.43,43.46,43.39,43.4,114800.0,43.0454,43.0751,43.0057,43.0157,114800.0
2013-08-20 15:55:00,43.4,43.44,43.39,43.4,190100.0,43.0157,43.0553,43.0057,43.0157,190100.0
2013-08-21 09:30:00,43.43,43.72,43.37,43.72,80400.0,43.0454,43.3328,42.9859,43.3328,80400.0
2013-08-21 09:35:00,43.72,44.0,43.68,43.98,160000.0,43.3328,43.6103,43.2932,43.5905,160000.0
2013-08-21 09:40:00,43.96,44.05,43.79,44.05,79400.0,43.5707,43.6599,43.4022,43.6599,79400.0
2013-08-21 09:45:00,44.05,44.15,43.98,44.03,197300.0,43.6599,43.759,43.5905,43.6401,197300.0
2013-08-21 09:50:00,44.04,44.04,43.81,43.87,56700.0,43.65,43.65,43.422,43.4815,56700.0
2013-08-21 09:55:00,43.88,43.91,43.63,43.65,117400.0,43.4914,43.5211,43.2436,43.2634,117400.0
2013-08-21 10:00:00,43.64,43.76,43.55,43.72,130900.0,43.2535,43.3725,43.1643,43.3328,130900.0
2013-08-21 10:05:00,43.71,43.73,43.58,43.59,91900.0,43.3229,43.3427,43.1941,43.204,91900.0
2013-08-21 10:10:00,43.59,43.67,43.5,43.5,46400.0,43.204,43.2833,43.1148,43.1148,46400.0
2013-08-21 10:15:00,43.5,43.64,43.46,43.63,59000.0,43.1148,43.2535,43.0751,43.2436,59000.0
2013-08-21 10:20:00,43.63,43.68,43.59,43.61,83900.0,43.2436,43.2932,43.204,43.2238,83900.0
2013-08-21 10:25:00,43.62,43.68,43.58,43.59,65900.0,43.2337,43.2932,43.1941,43.204,65900.0
2013-08-21 10:30:00,43.59,43.65,43.52,43.63,44900.0,43.204,43.2634,43.1346,43.2436,44900.0
2013-08-21 10:35:00,43.63,43.66,43.55,43.64,39700.0,43.2436,43.2734,43.1643,43.2535,39700.0
2013-08-21 10:40:00,43.63,43.69,43.6,43.65,99200.0,43.2436,43.3031,43.2139,43.2634,99200.0
2013-08-21 10:45:00,43.65,43.68,43.63,43.65,54500.0,43.2634,43.2932,43.2436,43.2634,54500.0
2013-08-21 10:50:00,43.65,43.67,43.59,43.59,68200.0,43.2634,43.2833,43.204,43.204,68200.0
2013-08-21 10:55:00,43.58,43.64,43.57,43.62,75700.0,43.1941,43.2535,43.1842,43.2337,75700.0
2013-08-21 11:00:00,43.62,43.63,43.6,43.6,37500.0,43.2337,43.2436,43.2139,43.2139,37500.0
2013-08-21 11:05:00,43.59,43.64,43.59,43.6,23500.0,43.204,43.2535,43.204,43.2139,23500.0
2013-08-21 11:10:00,43.59,43.65,43.58,43.6,45900.0,43.204,43.2634,43.1941,43.2139,45900.0
2013-08-21 11:15:00,43.61,43.65,43.61,43.63,28800.0,43.2238,43.2634,43.2238,43.2436,28800.0
2013-08-21 11:20:00,43.62,43.65,43.59,43.6,53200.0,43.2337,43.2634,43.204,43.2139,53200.0
2013-08-21 11:25:00,43.6,43.64,43.59,43.59,58700.0,43.2139,43.2535,43.204,43.204,58700.0
2013-08-21 11:30:00,43.58,43.63,43.54,43.62,23000.0,43.1941,43.2436,43.1544,43.2337,23000.0
2013-08-21 11:35:00,43.63,43.63,43.41,43.43,44000.0,43.2436,43.2436,43.0256,43.0454,44000.0
2013-08-21 11:40:00,43.42,43.48,43.4,43.45,56700.0,43.0355,43.095,43.0157,43.0652,56700.0
2013-08-21 11:45:00,43.46,43.46,43.27,43.29,43600.0,43.0751,43.0751,42.8868,42.9066,43600.0
2013-08-21 11:50:00,43.3,43.32,43.24,43.27,29300.0,42.9165,42.9364,42.8571,42.8868,29300.0
2013-08-21 11:55:00,43.27,43.43,43.27,43.42,28500.0,42.8868,43.0454,42.8868,43.0355,28500.0
2013-08-21 12:00:00,43.43,43.43,43.3,43.37,33000.0,43.0454,43.0454,42.9165,42.9859,33000.0
2013-08-21 12:05:00,43.37,43.51,43.36,43.48,22100.0,42.9859,43.1247,42.976,43.095,22100.0
2013-08-21 12:10:00,43.49,43.58,43.49,43.55,15800.0,43.1049,43.1941,43.1049,43.1643,15800.0
2013-08-21 12:15:00,43.57,43.66,43.54,43.65,19700.0,43.1842,43.2734,43.1544,43.2634,19700.0
2013-08-21 12:20:00,43.64,43.7,43.64,43.69,53400.0,43.2535,43.313,43.2535,43.3031,53400.0
2013-08-21 12:25:00,43.7,43.74,43.68,43.7,20800.0,43.313,43.3526,43.2932,43.313,20800.0
2013-08-21 12:30:00,43.69,43.71,43.66,43.68,23800.0,43.3031,43.3229,43.2734,43.2932,23800.0
2013-08-21 12:35:00,43.68,43.7,43.59,43.63,41500.0,43.2932,43.313,43.204,43.2436,41500.0
2013-08-21 12:40:00,43.63,43.67,43.62,43.64,28100.0,43.2436,43.2833,43.2337,43.2535,28100.0
2013-08-21 12:45:00,43.63,43.64,43.58,43.6,43900.0,43.2436,43.2535,43.1941,43.2139,43900.0
2013-08-21 12:50:00,43.62,43.65,43.61,43.61,11000.0,43.2337,43.2634,43.2238,43.2238,11000.0
2013-08-21 12:55:00,43.61,43.63,43.6,43.61,16600.0,43.2238,43.2436,43.2139,43.2238,16600.0
2013-08-21 13:00:00,43.6,43.61,43.49,43.51,59400.0,43.2139,43.2238,43.1049,43.1247,59400.0
2013-08-21 13:05:00,43.5,43.57,43.49,43.52,16900.0,43.1148,43.1842,43.1049,43.1346,16900.0
2013-08-21 13:10:00,43.52,43.55,43.49,43.53,34600.0,43.1346,43.1643,43.1049,43.1445,34600.0
2013-08-21 13:15:00,43.52,43.55,43.47,43.49,52700.0,43.1346,43.1643,43.085,43.1049,52700.0
2013-08-21 13:20:00,43.5,43.55,43.49,43.55,14400.0,43.1148,43.1643,43.1049,43.1643,14400.0
2013-08-21 13:25:00,43.54,43.58,43.51,43.58,30800.0,43.1544,43.1941,43.1247,43.1941,30800.0
2013-08-21 13:30:00,43.59,43.63,43.59,43.6,17900.0,43.204,43.2436,43.204,43.2139,17900.0
2013-08-21 13:35:00,43.58,43.63,43.58,43.63,33700.0,43.1941,43.2436,43.1941,43.2436,33700.0
2013-08-21 13:40:00,43.63,43.65,43.61,43.64,35900.0,43.2436,43.2634,43.2238,43.2535,35900.0
2013-08-21 13:45:00,43.64,43.67,43.59,43.63,65000.0,43.2535,43.2833,43.204,43.2436,65000.0
2013-08-21 13:50:00,43.63,43.65,43.57,43.61,45700.0,43.2436,43.2634,43.1842,43.2238,45700.0
2013-08-21 13:55:00,43.62,43.65,43.6,43.64,56900.0,43.2337,43.2634,43.2139,43.2535,56900.0
2013-08-21 14:00:00,43.66,43.67,43.43,43.43,44800.0,43.2734,43.2833,43.0454,43.0454,44800.0
2013-08-21 14:05:00,43.43,43.45,43.28,43.41,41800.0,43.0454,43.0652,42.8967,43.0256,41800.0
2013-08-21 14:10:00,43.42,43.52,43.41,43.41,58800.0,43.0355,43.1346,43.0256,43.0256,58800.0
2013-08-21 14:15:00,43.42,43.5,43.38,43.43,100200.0,43.0355,43.1148,42.9958,43.0454,100200.0
2013-08-21 14:20:00,43.42,43.46,43.36,43.43,44600.0,43.0355,43.0751,42.976,43.0454,44600.0
2013-08-21 14:25:00,43.44,43.47,43.4,43.41,82500.0,43.0553,43.085,43.0157,43.0256,82500.0
2013-08-21 14:30:00,43.41,43.5,43.4,43.44,255300.0,43.0256,43.1148,43.0157,43.0553,255300.0
2013-08-21 14:35:00,43.44,43.62,43.44,43.51,124900.0,43.0553,43.2337,43.0553,43.1247,124900.0
2013-08-21 14:40:00,43.52,43.74,43.52,43.73,98100.0,43.1346,43.3526,43.1346,43.3427,98100.0
2013-08-21 14:45:00,43.74,43.86,43.74,43.84,64900.0,43.3526,43.4716,43.3526,43.4518,64900.0
2013-08-21 14:50:00,43.84,43.91,43.82,43.89,35700.0,43.4518,43.5211,43.4319,43.5013,35700.0
2013-08-21 14:55:00,43.88,43.88,43.76,43.78,72400.0,43.4914,43.4914,43.3725,43.3923,72400.0
2013-08-21 15:00:00,43.78,43.8,43.72,43.77,38600.0,43.3923,43.4121,43.3328,43.3824,38600.0
2013-08-21 15:05:00,43.78,43.81,43.74,43.77,17100.0,43.3923,43.422,43.3526,43.3824,17100.0
2013-08-21 15:10:00,43.77,43.84,43.73,43.82,50000.0,43.3824,43.4518,43.3427,43.4319,50000.0
2013-08-21 15:15:00,43.81,43.82,43.77,43.78,36900.0,43.422,43.4319,43.3824,43.3923,36900.0
2013-08-21 15:20:00,43.78,43.8,43.76,43.76,52000.0,43.3923,43.4121,43.3725,43.3725,52000.0
2013-08-21 15:25:00,43.75,43.8,43.67,43.7,36300.0,43.3626,43.4121,43.2833,43.313,36300.0
2013-08-21 15:30:00,43.7,43.78,43.68,43.76,38200.0,43.313,43.3923,43.2932,43.3725,38200.0
2013-08-21 15:35:00,43.76,43.77,43.66,43.68,45600.0,43.3725,43.3824,43.2734,43.2932,45600.0
2013-08-21 15:40:00,43.68,43.69,43.53,43.59,81300.0,43.2932,43.3031,43.1445,43.204,81300.0
2013-08-21 15:45:00,43.57,43.59,43.53,43.57,126600.0,43.1842,43.204,43.1445,43.1842,126600.0
2013-08-21 15:50:00,43.56,43.6,43.55,43.6,91900.0,43.1742,43.2139,43.1643,43.2139,91900.0
2013-08-21 15:55:00,43.59,43.61,43.48,43.49,241400.0,43.204,43.2238,43.095,43.1049,241400.0
2013-08-22 09:30:00,43.75,43.75,43.57,43.6,69300.0,43.3626,43.3626,43.1842,43.2139,69300.0
2013-08-22 09:35:00,43.61,43.83,43.61,43.7,58900.0,43.2238,43.4419,43.2238,43.313,58900.0
2013-08-22 09:40:00,43.72,43.77,43.7,43.72,142500.0,43.3328,43.3824,43.313,43.3328,142500.0
2013-08-22 09:45:00,43.72,43.73,43.62,43.67,27500.0,43.3328,43.3427,43.2337,43.2833,27500.0
2013-08-22 09:50:00,43.68,43.71,43.65,43.69,82000.0,43.2932,43.3229,43.2634,43.3031,82000.0
2013-08-22 09:55:00,43.7,43.94,43.7,43.94,99000.0,43.313,43.5509,43.313,43.5509,99000.0
2013-08-22 10:00:00,43.94,43.96,43.81,43.85,80300.0,43.5509,43.5707,43.422,43.4617,80300.0
2013-08-22 10:05:00,43.85,43.92,43.73,43.73,42100.0,43.4617,43.5311,43.3427,43.3427,42100.0
2013-08-22 10:10:00,43.74,43.79,43.69,43.79,174800.0,43.3526,43.4022,43.3031,43.4022,174800.0
2013-08-22 10:15:00,43.78,43.83,43.76,43.82,59000.0,43.3923,43.4419,43.3725,43.4319,59000.0
2013-08-22 10:20:00,43.83,43.87,43.76,43.8,39700.0,43.4419,43.4815,43.3725,43.4121,39700.0
2013-08-22 10:25:00,43.81,43.81,43.67,43.71,19400.0,43.422,43.422,43.2833,43.3229,19400.0
2013-08-22 10:30:00,43.7,43.78,43.7,43.73,17800.0,43.313,43.3923,43.313,43.3427,17800.0
2013-08-22 10:35:00,43.73,43.77,43.73,43.77,19300.0,43.3427,43.3824,43.3427,43.3824,19300.0
2013-08-22 10:40:00,43.77,43.8,43.73,43.79,37500.0,43.3824,43.4121,43.3427,43.4022,37500.0
2013-08-22 10:45:00,43.8,43.8,43.73,43.79,33200.0,43.4121,43.4121,43.3427,43.4022,33200.0
2013-08-22 10:50:00,43.79,43.8,43.74,43.74,31500.0,43.4022,43.4121,43.3526,43.3526,31500.0
2013-08-22 10:55:00,43.75,43.76,43.72,43.72,16200.0,43.3626,43.3725,43.3328,43.3328,16200.0
2013-08-22 11:00:00,43.72,43.75,43.72,43.73,11000.0,43.3328,43.3626,43.3328,43.3427,11000.0
2013-08-22 11:05:00,43.73,43.74,43.69,43.73,21700.0,43.3427,43.3526,43.3031,43.3427,21700.0
2013-08-22 11:10:00,43.74,43.75,43.69,43.71,15300.0,43.3526,43.3626,43.3031,43.3229,15300.0
2013-08-22 11:15:00,43.7,43.73,43.69,43.73,19800.0,43.313,43.3427,43.3031,43.3427,19800.0
2013-08-22 11:20:00,43.74,43.75,43.61,43.62,27100.0,43.3526,43.3626,43.2238,43.2337,27100.0
2013-08-22 11:25:00,43.61,43.66,43.6,43.64,31000.0,43.2238,43.2734,43.2139,43.2535,31000.0
2013-08-22 11:30:00,43.63,43.7,43.61,43.7,24300.0,43.2436,43.313,43.2238,43.313,24300.0
2013-08-22 11:35:00,43.69,43.75,43.69,43.71,24200.0,43.3031,43.3626,43.3031,43.3229,24200.0
2013-08-22 11:40:00,43.71,43.75,43.7,43.73,11700.0,43.3229,43.3626,43.313,43.3427,11700.0
2013-08-22 11:45:00,43.73,43.75,43.7,43.75,30500.0,43.3427,43.3626,43.313,43.3626,30500.0
2013-08-22 11:50:00,43.74,43.75,43.7,43.72,32200.0,43.3526,43.3626,43.313,43.3328,32200.0
2013-08-22 11:55:00,43.73,43.74,43.71,43.73,19200.0,43.3427,43.3526,43.3229,43.3427,19200.0
2013-08-22 12:00:00,43.73,43.74,43.7,43.71,32100.0,43.3427,43.3526,43.313,43.3229,32100.0
2013-08-22 12:05:00,43.72,43.74,43.7,43.74,14700.0,43.3328,43.3526,43.313,43.3526,14700.0
2013-08-22 12:10:00,43.74,43.75,43.7,43.72,137600.0,43.3526,43.3626,43.313,43.3328,137600.0
2013-08-22 12:15:00,43.73,43.74,43.73,43.74,12800.0,43.3427,43.3526,43.3427,43.3526,12800.0
2013-08-22 12:20:00,43.74,43.76,43.69,43.69,57600.0,43.3526,43.3725,43.3031,43.3031,57600.0
2013-08-22 12:25:00,43.7,43.72,43.66,43.66,7000.0,43.313,43.3328,43.2734,43.2734,7000.0
2013-08-22 12:30:00,43.67,43.74,43.67,43.73,8800.0,43.2833,43.3526,43.2833,43.3427,8800.0
2013-08-22 12:35:00,43.72,43.73,43.66,43.7,23000.0,43.3328,43.3427,43.2734,43.313,23000.0
2013-08-22 12:40:00,43.7,43.73,43.7,43.73,17500.0,43.313,43.3427,43.313,43.3427,17500.0
2013-08-22 12:45:00,43.73,43.74,43.68,43.68,27300.0,43.3427,43.3526,43.2932,43.2932,27300.0
2013-08-22 12:50:00,43.69,43.69,43.6,43.61,8300.0,43.3031,43.3031,43.2139,43.2238,8300.0
2013-08-22 12:55:00,43.62,43.62,43.5,43.56,48300.0,43.2337,43.2337,43.1148,43.1742,48300.0
2013-08-22 13:00:00,43.56,43.61,43.56,43.61,5300.0,43.1742,43.2238,43.1742,43.2238,5300.0
2013-08-22 13:05:00,43.61,43.62,43.59,43.6,6300.0,43.2238,43.2337,43.204,43.2139,6300.0
2013-08-22 13:10:00,43.6,43.63,43.6,43.63,4000.0,43.2139,43.2436,43.2139,43.2436,4000.0
2013-08-22 13:15:00,43.65,43.73,43.64,43.73,4300.0,43.2634,43.3427,43.2535,43.3427,4300.0
2013-08-22 13:20:00,43.73,43.74,43.71,43.71,5300.0,43.3427,43.3526,43.3229,43.3229,5300.0
2013-08-22 13:25:00,43.71,43.71,43.66,43.66,6300.0,43.3229,43.3229,43.2734,43.2734,6300.0
2013-08-22 13:30:00,43.67,43.7,43.67,43.68,7600.0,43.2833,43.313,43.2833,43.2932,7600.0
2013-08-22 13:35:00,43.68,43.73,43.66,43.73,8000.0,43.2932,43.3427,43.2734,43.3427,8000.0
2013-08-22 13:40:00,43.71,43.73,43.7,43.72,17900.0,43.3229,43.3427,43.313,43.3328,17900.0
2013-08-22 13:45:00,43.73,43.73,43.69,43.69,20300.0,43.3427,43.3427,43.3031,43.3031,20300.0
2013-08-22 13:50:00,43.68,43.71,43.66,43.71,4600.0,43.2932,43.3229,43.2734,43.3229,4600.0
2013-08-22 13:55:00,43.7,43.73,43.69,43.71,6400.0,43.313,43.3427,43.3031,43.3229,6400.0
2013-08-22 14:00:00,43.7,43.73,43.69,43.71,4800.0,43.313,43.3427,43.3031,43.3229,4800.0
2013-08-22 14:05:00,43.7,43.73,43.7,43.7,6800.0,43.313,43.3427,43.313,43.313,6800.0
2013-08-22 14:10:00,43.71,43.71,43.7,43.7,4700.0,43.3229,43.3229,43.313,43.313,4700.0
2013-08-22 14:15:00,43.71,43.74,43.7,43.72,11500.0,43.3229,43.3526,43.313,43.3328,11500.0
2013-08-22 14:20:00,43.71,43.75,43.71,43.75,12400.0,43.3229,43.3626,43.3229,43.3626,12400.0
2013-08-22 14:25:00,43.75,43.76,43.73,43.75,14400.0,43.3626,43.3725,43.3427,43.3626,14400.0
2013-08-22 14:30:00,43.74,43.77,43.74,43.75,12200.0,43.3526,43.3824,43.3526,43.3626,12200.0
2013-08-22 14:35:00,43.74,43.76,43.74,43.74,12600.0,43.3526,43.3725,43.3526,43.3526,12600.0
2013-08-22 14:40:00,43.75,43.75,43.71,43.71,8700.0,43.3626,43.3626,43.3229,43.3229,8700.0
2013-08-22 14:45:00,43.7,43.74,43.69,43.74,7700.0,43.313,43.3526,43.3031,43.3526,7700.0
2013-08-22 14:50:00,43.75,43.78,43.74,43.75,16800.0,43.3626,43.3923,43.3526,43.3626,16800.0
2013-08-22 14:55:00,43.75,43.75,43.73,43.74,6800.0,43.3626,43.3626,43.3427,43.3526,6800.0
2013-08-22 15:00:00,43.74,43.76,43.73,43.74,7100.0,43.3526,43.3725,43.3427,43.3526,7100.0
2013-08-22 15:05:00,43.75,43.76,43.74,43.75,12700.0,43.3626,43.3725,43.3526,43.3626,12700.0
2013-08-22 15:10:00,43.74,43.75,43.71,43.73,11400.0,43.3526,43.3626,43.3229,43.3427,11400.0
2013-08-22 15:15:00,43.73,43.74,43.69,43.71,13600.0,43.3427,43.3526,43.3031,43.3229,13600.0
2013-08-22 15:20:00,43.73,43.75,43.7,43.72,21100.0,43.3427,43.3626,43.313,43.3328,21100.0
2013-08-22 15:25:00,43.72,43.75,43.67,43.68,52200.0,43.3328,43.3626,43.2833,43.2932,52200.0
2013-08-22 15:30:00,43.67,43.69,43.66,43.69,90900.0,43.2833,43.3031,43.2734,43.3031,90900.0
2013-08-22 15:35:00,43.67,43.75,43.62,43.73,116200.0,43.2833,43.3626,43.2337,43.3427,116200.0
2013-08-22 15:40:00,43.73,43.83,43.72,43.79,131000.0,43.3427,43.4419,43.3328,43.4022,131000.0
2013-08-22 15:45:00,43.79,43.8,43.71,43.75,100400.0,43.4022,43.4121,43.3229,43.3626,100400.0
2013-08-22 15:50:00,43.75,43.76,43.71,43.75,97200.0,43.3626,43.3725,43.3229,43.3626,97200.0
2013-08-22 15:55:00,43.75,43.75,43.69,43.73,150800.0,43.3626,43.3626,43.3031,43.3427,150800.0
2013-08-23 09:30:00,43.15,43.52,43.15,43.43,309700.0,42.7679,43.1346,42.7679,43.0454,309700.0
2013-08-23 09:35:00,43.41,43.55,43.31,43.46,56500.0,43.0256,43.1643,42.9265,43.0751,56500.0
2013-08-23 09:40:00,43.46,43.52,43.25,43.26,65900.0,43.0751,43.1346,42.867,42.8769,65900.0
2013-08-23 09:45:00,43.28,43.36,43.18,43.29,96600.0,42.8967,42.976,42.7976,42.9066,96600.0
2013-08-23 09:50:00,43.28,43.29,43.14,43.15,55500.0,42.8967,42.9066,42.758,42.7679,55500.0
2013-08-23 09:55:00,43.16,43.24,43.08,43.24,50700.0,42.7778,42.8571,42.6985,42.8571,50700.0
2013-08-23 10:00:00,43.24,43.25,43.0,43.22,88700.0,42.8571,42.867,42.6192,42.8373,88700.0
2013-08-23 10:05:00,43.22,43.29,43.12,43.27,44600.0,42.8373,42.9066,42.7381,42.8868,44600.0
2013-08-23 10:10:00,43.27,43.38,43.19,43.35,80700.0,42.8868,42.9958,42.8075,42.9661,80700.0
2013-08-23 10:15:00,43.35,43.43,43.28,43.36,35800.0,42.9661,43.0454,42.8967,42.976,35800.0
2013-08-23 10:20:00,43.36,43.41,43.27,43.38,42600.0,42.976,43.0256,42.8868,42.9958,42600.0
2013-08-23 10:25:00,43.38,43.55,43.38,43.48,61100.0,42.9958,43.1643,42.9958,43.095,61100.0
2013-08-23 10:30:00,43.51,43.56,43.44,43.55,53800.0,43.1247,43.1742,43.0553,43.1643,53800.0
2013-08-23 10:35:00,43.55,43.61,43.52,43.6,63500.0,43.1643,43.2238,43.1346,43.2139,63500.0
2013-08-23 10:40:00,43.61,43.67,43.59,43.64,20800.0,43.2238,43.2833,43.204,43.2535,20800.0
2013-08-23 10:45:00,43.63,43.66,43.57,43.63,29000.0,43.2436,43.2734,43.1842,43.2436,29000.0
2013-08-23 10:50:00,43.64,43.7,43.61,43.7,33800.0,43.2535,43.313,43.2238,43.313,33800.0
2013-08-23 10:55:00,43.7,43.73,43.68,43.7,45600.0,43.313,43.3427,43.2932,43.313,45600.0
2013-08-23 11:00:00,43.71,43.71,43.58,43.58,44700.0,43.3229,43.3229,43.1941,43.1941,44700.0
2013-08-23 11:05:00,43.58,43.6,43.5,43.57,40100.0,43.1941,43.2139,43.1148,43.1842,40100.0
2013-08-23 11:10:00,43.56,43.62,43.53,43.58,38900.0,43.1742,43.2337,43.1445,43.1941,38900.0
2013-08-23 11:15:00,43.58,43.6,43.53,43.57,26600.0,43.1941,43.2139,43.1445,43.1842,26600.0
2013-08-23 11:20:00,43.57,43.59,43.53,43.54,28500.0,43.1842,43.204,43.1445,43.1544,28500.0
2013-08-23 11:25:00,43.53,43.56,43.51,43.53,24200.0,43.1445,43.1742,43.1247,43.1445,24200.0
2013-08-23 11:30:00,43.54,43.56,43.51,43.56,42400.0,43.1544,43.1742,43.1247,43.1742,42400.0
2013-08-23 11:35:00,43.56,43.56,43.48,43.48,34400.0,43.1742,43.1742,43.095,43.095,34400.0
2013-08-23 11:40:00,43.49,43.53,43.49,43.51,17400.0,43.1049,43.1445,43.1049,43.1247,17400.0
2013-08-23 11:45:00,43.51,43.6,43.51,43.57,152300.0,43.1247,43.2139,43.1247,43.1842,152300.0
2013-08-23 11:50:00,43.57,43.6,43.56,43.58,43500.0,43.1842,43.2139,43.1742,43.1941,43500.0
2013-08-23 11:55:00,43.58,43.58,43.48,43.51,24600.0,43.1941,43.1941,43.095,43.1247,24600.0
2013-08-23 12:00:00,43.51,43.59,43.51,43.56,16300.0,43.1247,43.204,43.1247,43.1742,16300.0
2013-08-23 12:05:00,43.56,43.58,43.55,43.56,15100.0,43.1742,43.1941,43.1643,43.1742,15100.0
2013-08-23 12:10:00,43.56,43.58,43.51,43.56,14900.0,43.1742,43.1941,43.1247,43.1742,14900.0
2013-08-23 12:15:00,43.55,43.58,43.5,43.55,12500.0,43.1643,43.1941,43.1148,43.1643,12500.0
2013-08-23 12:20:00,43.55,43.56,43.47,43.47,35800.0,43.1643,43.1742,43.085,43.085,35800.0
2013-08-23 12:25:00,43.48,43.48,43.42,43.43,24500.0,43.095,43.095,43.0355,43.0454,24500.0
2013-08-23 12:30:00,43.43,43.51,43.43,43.49,31200.0,43.0454,43.1247,43.0454,43.1049,31200.0
2013-08-23 12:35:00,43.5,43.58,43.47,43.57,18100.0,43.1148,43.1941,43.085,43.1842,18100.0
2013-08-23 12:40:00,43.58,43.61,43.53,43.56,15000.0,43.1941,43.2238,43.1445,43.1742,15000.0
2013-08-23 12:45:00,43.56,43.6,43.53,43.59,8400.0,43.1742,43.2139,43.1445,43.204,8400.0
2013-08-23 12:50:00,43.58,43.58,43.51,43.54,22200.0,43.1941,43.1941,43.1247,43.1544,22200.0
2013-08-23 12:55:00,43.54,43.54,43.49,43.52,25700.0,43.1544,43.1544,43.1049,43.1346,25700.0
2013-08-23 13:00:00,43.52,43.52,43.48,43.51,16100.0,43.1346,43.1346,43.095,43.1247,16100.0
2013-08-23 13:05:00,43.51,43.54,43.5,43.52,38400.0,43.1247,43.1544,43.1148,43.1346,38400.0
2013-08-23 13:10:00,43.53,43.54,43.5,43.51,58100.0,43.1445,43.1544,43.1148,43.1247,58100.0
2013-08-23 13:15:00,43.51,43.52,43.5,43.51,36900.0,43.1247,43.1346,43.1148,43.1247,36900.0
2013-08-23 13:20:00,43.51,43.52,43.5,43.5,41900.0,43.1247,43.1346,43.1148,43.1148,41900.0
2013-08-23 13:25:00,43.5,43.52,43.5,43.52,38400.0,43.1148,43.1346,43.1148,43.1346,38400.0
2013-08-23 13:30:00,43.52,43.52,43.49,43.52,54600.0,43.1346,43.1346,43.1049,43.1346,54600.0
2013-08-23 13:35:00,43.52,43.53,43.5,43.52,28100.0,43.1346,43.1445,43.1148,43.1346,28100.0
2013-08-23 13:40:00,43.52,43.53,43.49,43.51,45300.0,43.1346,43.1445,43.1049,43.1247,45300.0
2013-08-23 13:45:00,43.5,43.55,43.5,43.55,20300.0,43.1148,43.1643,43.1148,43.1643,20300.0
2013-08-23 13:50:00,43.56,43.62,43.56,43.62,17000.0,43.1742,43.2337,43.1742,43.2337,17000.0
2013-08-23 13:55:00,43.62,43.65,43.57,43.6,26600.0,43.2337,43.2634,43.1842,43.2139,26600.0
2013-08-23 14:00:00,43.59,43.62,43.57,43.6,11000.0,43.204,43.2337,43.1842,43.2139,11000.0
2013-08-23 14:05:00,43.6,43.64,43.6,43.64,16600.0,43.2139,43.2535,43.2139,43.2535,16600.0
2013-08-23 14:10:00,43.65,43.69,43.65,43.66,21200.0,43.2634,43.3031,43.2634,43.2734,21200.0
2013-08-23 14:15:00,43.66,43.67,43.61,43.64,26300.0,43.2734,43.2833,43.2238,43.2535,26300.0
2013-08-23 14:20:00,43.63,43.67,43.62,43.62,17300.0,43.2436,43.2833,43.2337,43.2337,17300.0
2013-08-23 14:25:00,43.63,43.65,43.6,43.61,30200.0,43.2436,43.2634,43.2139,43.2238,30200.0
2013-08-23 14:30:00,43.62,43.62,43.59,43.62,27100.0,43.2337,43.2337,43.204,43.2337,27100.0
2013-08-23 14:35:00,43.62,43.62,43.58,43.6,36700.0,43.2337,43.2337,43.1941,43.2139,36700.0
2013-08-23 14:40:00,43.61,43.63,43.59,43.61,23200.0,43.2238,43.2436,43.204,43.2238,23200.0
2013-08-23 14:45:00,43.61,43.63,43.6,43.63,29400.0,43.2238,43.2436,43.2139,43.2436,29400.0
2013-08-23 14:50:00,43.63,43.63,43.59,43.62,41800.0,43.2436,43.2436,43.204,43.2337,41800.0
2013-08-23 14:55:00,43.61,43.63,43.6,43.6,25100.0,43.2238,43.2436,43.2139,43.2139,25100.0
2013-08-23 15:00:00,43.6,43.62,43.58,43.61,25200.0,43.2139,43.2337,43.1941,43.2238,25200.0
2013-08-23 15:05:00,43.61,43.64,43.6,43.62,46500.0,43.2238,43.2535,43.2139,43.2337,46500.0
2013-08-23 15:10:00,43.61,43.63,43.59,43.61,43500.0,43.2238,43.2436,43.204,43.2238,43500.0
2013-08-23 15:15:00,43.61,43.63,43.6,43.62,55000.0,43.2238,43.2436,43.2139,43.2337,55000.0
2013-08-23 15:20:00,43.62,43.64,43.59,43.62,97500.0,43.2337,43.2535,43.204,43.2337,97500.0
2013-08-23 15:25:00,43.62,43.63,43.59,43.61,115000.0,43.2337,43.2436,43.204,43.2238,115000.0
2013-08-23 15:30:00,43.61,43.61,43.55,43.58,65700.0,43.2238,43.2238,43.1643,43.1941,65700.0
2013-08-23 15:35:00,43.57,43.6,43.56,43.6,59800.0,43.1842,43.2139,43.1742,43.2139,59800.0
2013-08-23 15:40:00,43.59,43.62,43.59,43.62,51600.0,43.204,43.2337,43.204,43.2337,51600.0
2013-08-23 15:45:00,43.61,43.68,43.58,43.64,160700.0,43.2238,43.2932,43.1941,43.2535,160700.0
2013-08-23 15:50:00,43.64,43.66,43.6,43.64,138800.0,43.2535,43.2734,43.2139,43.2535,138800.0
2013-08-23 15:55:00,43.63,43.66,43.59,43.59,187600.0,43.2436,43.2734,43.204,43.204,187600.0
2013-08-26 09:30:00,43.14,43.35,43.14,43.25,305600.0,42.758,42.9661,42.758,42.867,305600.0
2013-08-26 09:35:00,43.25,43.43,43.16,43.36,80300.0,42.867,43.0454,42.7778,42.976,80300.0
2013-08-26 09:40:00,43.39,43.54,43.36,43.51,57400.0,43.0057,43.1544,42.976,43.1247,57400.0
2013-08-26 09:45:00,43.52,43.56,43.44,43.48,71100.0,43.1346,43.1742,43.0553,43.095,71100.0
2013-08-26 09:50:00,43.48,43.51,43.4,43.42,46500.0,43.095,43.1247,43.0157,43.0355,46500.0
2013-08-26 09:55:00,43.42,43.46,43.26,43.26,101200.0,43.0355,43.0751,42.8769,42.8769,101200.0
2013-08-26 10:00:00,43.27,43.51,43.25,43.49,115300.0,42.8868,43.1247,42.867,43.1049,115300.0
2013-08-26 10:05:00,43.49,43.53,43.38,43.52,53400.0,43.1049,43.1445,42.9958,43.1346,53400.0
2013-08-26 10:10:00,43.53,43.58,43.49,43.51,69700.0,43.1445,43.1941,43.1049,43.1247,69700.0
2013-08-26 10:15:00,43.5,43.58,43.42,43.45,85400.0,43.1148,43.1941,43.0355,43.0652,85400.0
2013-08-26 10:20:00,43.45,43.46,43.42,43.44,42600.0,43.0652,43.0751,43.0355,43.0553,42600.0
2013-08-26 10:25:00,43.44,43.5,43.3,43.32,79200.0,43.0553,43.1148,42.9165,42.9364,79200.0
2013-08-26 10:30:00,43.33,43.37,43.31,43.31,49900.0,42.9463,42.9859,42.9265,42.9265,49900.0
2013-08-26 10:35:00,43.31,43.39,43.31,43.34,39300.0,42.9265,43.0057,42.9265,42.9562,39300.0
2013-08-26 10:40:00,43.34,43.37,43.3,43.32,59000.0,42.9562,42.9859,42.9165,42.9364,59000.0
2013-08-26 10:45:00,43.32,43.39,43.3,43.39,37500.0,42.9364,43.0057,42.9165,43.0057,37500.0
2013-08-26 10:50:00,43.4,43.44,43.36,43.44,58300.0,43.0157,43.0553,42.976,43.0553,58300.0
2013-08-26 10:55:00,43.44,43.53,43.44,43.5,93600.0,43.0553,43.1445,43.0553,43.1148,93600.0
2013-08-26 11:00:00,43.5,43.58,43.5,43.5,145900.0,43.1148,43.1941,43.1148,43.1148,145900.0
2013-08-26 11:05:00,43.5,43.75,43.5,43.75,202500.0,43.1148,43.3626,43.1148,43.3626,202500.0
2013-08-26 11:10:00,43.75,43.79,43.72,43.75,73100.0,43.3626,43.4022,43.3328,43.3626,73100.0
2013-08-26 11:15:00,43.76,43.77,43.69,43.75,46900.0,43.3725,43.3824,43.3031,43.3626,46900.0
2013-08-26 11:20:00,43.75,43.78,43.75,43.78,27400.0,43.3626,43.3923,43.3626,43.3923,27400.0
2013-08-26 11:25:00,43.77,43.78,43.72,43.74,47900.0,43.3824,43.3923,43.3328,43.3526,47900.0
2013-08-26 11:30:00,43.74,43.77,43.69,43.73,53500.0,43.3526,43.3824,43.3031,43.3427,53500.0
2013-08-26 11:35:00,43.73,43.73,43.67,43.71,63000.0,43.3427,43.3427,43.2833,43.3229,63000.0
2013-08-26 11:40:00,43.71,43.75,43.7,43.7,53200.0,43.3229,43.3626,43.313,43.313,53200.0
2013-08-26 11:45:00,43.7,43.84,43.7,43.83,122500.0,43.313,43.4518,43.313,43.4419,122500.0
2013-08-26 11:50:00,43.83,43.84,43.79,43.79,37500.0,43.4419,43.4518,43.4022,43.4022,37500.0
2013-08-26 11:55:00,43.79,43.83,43.74,43.76,52100.0,43.4022,43.4419,43.3526,43.3725,52100.0
2013-08-26 12:00:00,43.76,43.77,43.75,43.76,43300.0,43.3725,43.3824,43.3626,43.3725,43300.0
2013-08-26 12:05:00,43.76,43.76,43.61,43.62,38200.0,43.3725,43.3725,43.2238,43.2337,38200.0
2013-08-26 12:10:00,43.62,43.76,43.62,43.76,30600.0,43.2337,43.3725,43.2337,43.3725,30600.0
2013-08-26 12:15:00,43.76,43.8,43.76,43.76,32400.0,43.3725,43.4121,43.3725,43.3725,32400.0
2013-08-26 12:20:00,43.76,43.81,43.74,43.77,74900.0,43.3725,43.422,43.3526,43.3824,74900.0
2013-08-26 12:25:00,43.77,43.77,43.71,43.71,20300.0,43.3824,43.3824,43.3229,43.3229,20300.0
2013-08-26 12:30:00,43.72,43.76,43.69,43.7,50800.0,43.3328,43.3725,43.3031,43.313,50800.0
2013-08-26 12:35:00,43.7,43.77,43.66,43.74,51500.0,43.313,43.3824,43.2734,43.3526,51500.0
2013-08-26 12:40:00,43.74,43.8,43.74,43.77,46400.0,43.3526,43.4121,43.3526,43.3824,46400.0
2013-08-26 12:45:00,43.77,43.77,43.72,43.74,35800.0,43.3824,43.3824,43.3328,43.3526,35800.0
2013-08-26 12:50:00,43.75,43.77,43.75,43.77,26800.0,43.3626,43.3824,43.3626,43.3824,26800.0
2013-08-26 12:55:00,43.78,43.79,43.76,43.76,37800.0,43.3923,43.4022,43.3725,43.3725,37800.0
2013-08-26 13:00:00,43.76,43.79,43.74,43.75,57500.0,43.3725,43.4022,43.3526,43.3626,57500.0
2013-08-26 13:05:00,43.75,43.77,43.72,43.77,38000.0,43.3626,43.3824,43.3328,43.3824,38000.0
2013-08-26 13:10:00,43.77,43.78,43.75,43.76,44600.0,43.3824,43.3923,43.3626,43.3725,44600.0
2013-08-26 13:15:00,43.75,43.78,43.74,43.75,35200.0,43.3626,43.3923,43.3526,43.3626,35200.0
2013-08-26 13:20:00,43.74,43.74,43.72,43.72,38600.0,43.3526,43.3526,43.3328,43.3328,38600.0
2013-08-26 13:25:00,43.72,43.72,43.66,43.66,32100.0,43.3328,43.3328,43.2734,43.2734,32100.0
2013-08-26 13:30:00,43.66,43.68,43.59,43.68,37600.0,43.2734,43.2932,43.204,43.2932,37600.0
2013-08-26 13:35:00,43.68,43.71,43.66,43.66,30700.0,43.2932,43.3229,43.2734,43.2734,30700.0
2013-08-26 13:40:00,43.66,43.68,43.63,43.65,22900.0,43.2734,43.2932,43.2436,43.2634,22900.0
2013-08-26 13:45:00,43.65,43.66,43.54,43.57,60200.0,43.2634,43.2734,43.1544,43.1842,60200.0
2013-08-26 13:50:00,43.57,43.59,43.51,43.57,46600.0,43.1842,43.204,43.1247,43.1842,46600.0
2013-08-26 13:55:00,43.58,43.59,43.51,43.52,58700.0,43.1941,43.204,43.1247,43.1346,58700.0
2013-08-26 14:00:00,43.53,43.57,43.48,43.5,70800.0,43.1445,43.1842,43.095,43.1148,70800.0
2013-08-26 14:05:00,43.51,43.56,43.5,43.54,45900.0,43.1247,43.1742,43.1148,43.1544,45900.0
2013-08-26 14:10:00,43.55,43.6,43.55,43.56,43700.0,43.1643,43.2139,43.1643,43.1742,43700.0
2013-08-26 14:15:00,43.56,43.56,43.54,43.55,37100.0,43.1742,43.1742,43.1544,43.1643,37100.0
2013-08-26 14:20:00,43.55,43.64,43.55,43.63,41200.0,43.1643,43.2535,43.1643,43.2436,41200.0
2013-08-26 14:25:00,43.63,43.63,43.61,43.62,55400.0,43.2436,43.2436,43.2238,43.2337,55400.0
2013-08-26 14:30:00,43.62,43.65,43.62,43.65,60100.0,43.2337,43.2634,43.2337,43.2634,60100.0
2013-08-26 14:35:00,43.64,43.65,43.51,43.51,55000.0,43.2535,43.2634,43.1247,43.1247,55000.0
2013-08-26 14:40:00,43.51,43.52,43.47,43.47,59400.0,43.1247,43.1346,43.085,43.085,59400.0
2013-08-26 14:45:00,43.47,43.55,43.47,43.55,83600.0,43.085,43.1643,43.085,43.1643,83600.0
2013-08-26 14:50:00,43.55,43.56,43.52,43.53,54600.0,43.1643,43.1742,43.1346,43.1445,54600.0
2013-08-26 14:55:00,43.54,43.57,43.53,43.55,48200.0,43.1544,43.1842,43.1445,43.1643,48200.0
2013-08-26 15:00:00,43.55,43.58,43.55,43.58,55000.0,43.1643,43.1941,43.1643,43.1941,55000.0
2013-08-26 15:05:00,43.58,43.59,43.54,43.59,68900.0,43.1941,43.204,43.1544,43.204,68900.0
2013-08-26 15:10:00,43.59,43.6,43.41,43.41,71400.0,43.204,43.2139,43.0256,43.0256,71400.0
2013-08-26 15:15:00,43.41,43.42,43.35,43.36,95800.0,43.0256,43.0355,42.9661,42.976,95800.0
2013-08-26 15:20:00,43.36,43.36,43.25,43.29,131100.0,42.976,42.976,42.867,42.9066,131100.0
2013-08-26 15:25:00,43.29,43.3,43.2,43.3,160700.0,42.9066,42.9165,42.8174,42.9165,160700.0
2013-08-26 15:30:00,43.3,43.42,43.27,43.41,91000.0,42.9165,43.0355,42.8868,43.0256,91000.0
2013-08-26 15:35:00,43.41,43.46,43.37,43.44,112200.0,43.0256,43.0751,42.9859,43.0553,112200.0
2013-08-26 15:40:00,43.44,43.52,43.41,43.51,84600.0,43.0553,43.1346,43.0256,43.1247,84600.0
2013-08-26 15:45:00,43.5,43.5,43.38,43.41,92100.0,43.1148,43.1148,42.9958,43.0256,92100.0
2013-08-26 15:50:00,43.4,43.49,43.35,43.48,100200.0,43.0157,43.1049,42.9661,43.095,100200.0
2013-08-26 15:55:00,43.47,43.48,43.39,43.39,377900.0,43.085,43.095,43.0057,43.0057,377900.0
2013-08-27 09:30:00,42.92,42.98,42.7,42.73,165100.0,42.5399,42.5994,42.3219,42.3516,165100.0
2013-08-27 09:35:00,42.73,42.97,42.67,42.95,76200.0,42.3516,42.5895,42.2921,42.5696,76200.0
2013-08-27 09:40:00,42.95,42.97,42.74,42.77,57200.0,42.5696,42.5895,42.3615,42.3912,57200.0
2013-08-27 09:45:00,42.77,42.89,42.76,42.8,113300.0,42.3912,42.5102,42.3813,42.421,113300.0
2013-08-27 09:50:00,42.79,42.9,42.76,42.8,69200.0,42.4111,42.5201,42.3813,42.421,69200.0
2013-08-27 09:55:00,42.81,42.81,42.6,42.7,63600.0,42.4309,42.4309,42.2227,42.3219,63600.0
2013-08-27 10:00:00,42.69,42.71,42.56,42.58,119700.0,42.3119,42.3318,42.1831,42.2029,119700.0
2013-08-27 10:05:00,42.58,42.61,42.5,42.57,58100.0,42.2029,42.2327,42.1236,42.193,58100.0
2013-08-27 10:10:00,42.56,42.57,42.49,42.5,116000.0,42.1831,42.193,42.1137,42.1236,116000.0
2013-08-27 10:15:00,42.5,42.53,42.42,42.45,59700.0,42.1236,42.1534,42.0443,42.0741,59700.0
2013-08-27 10:20:00,42.45,42.51,42.44,42.47,82800.0,42.0741,42.1335,42.0642,42.0939,82800.0
2013-08-27 10:25:00,42.46,42.47,42.33,42.42,76200.0,42.084,42.0939,41.9551,42.0443,76200.0
2013-08-27 10:30:00,42.42,42.53,42.41,42.47,106500.0,42.0443,42.1534,42.0344,42.0939,106500.0
2013-08-27 10:35:00,42.47,42.52,42.42,42.45,84200.0,42.0939,42.1435,42.0443,42.0741,84200.0
2013-08-27 10:40:00,42.45,42.59,42.45,42.57,107900.0,42.0741,42.2128,42.0741,42.193,107900.0
2013-08-27 10:45:00,42.56,42.56,42.44,42.45,89100.0,42.1831,42.1831,42.0642,42.0741,89100.0
2013-08-27 10:50:00,42.45,42.48,42.37,42.47,40300.0,42.0741,42.1038,41.9948,42.0939,40300.0
2013-08-27 10:55:00,42.47,42.66,42.45,42.64,54300.0,42.0939,42.2822,42.0741,42.2624,54300.0
2013-08-27 11:00:00,42.64,42.65,42.5,42.58,81400.0,42.2624,42.2723,42.1236,42.2029,81400.0
2013-08-27 11:05:00,42.58,42.63,42.55,42.58,91100.0,42.2029,42.2525,42.1732,42.2029,91100.0
2013-08-27 11:10:00,42.58,42.59,42.5,42.51,93200.0,42.2029,42.2128,42.1236,42.1335,93200.0
2013-08-27 11:15:00,42.51,42.63,42.41,42.62,98100.0,42.1335,42.2525,42.0344,42.2426,98100.0
2013-08-27 11:20:00,42.62,42.71,42.61,42.71,54600.0,42.2426,42.3318,42.2327,42.3318,54600.0
2013-08-27 11:25:00,42.71,42.72,42.67,42.68,41500.0,42.3318,42.3417,42.2921,42.302,41500.0
2013-08-27 11:30:00,42.67,42.76,42.67,42.72,29100.0,42.2921,42.3813,42.2921,42.3417,29100.0
2013-08-27 11:35:00,42.71,42.78,42.7,42.77,25600.0,42.3318,42.4012,42.3219,42.3912,25600.0
2013-08-27 11:40:00,42.79,42.8,42.71,42.71,56300.0,42.4111,42.421,42.3318,42.3318,56300.0
2013-08-27 11:45:00,42.71,42.77,42.71,42.77,15600.0,42.3318,42.3912,42.3318,42.3912,15600.0
2013-08-27 11:50:00,42.78,42.82,42.67,42.68,76600.0,42.4012,42.4408,42.2921,42.302,76600.0
2013-08-27 11:55:00,42.67,42.76,42.66,42.73,19300.0,42.2921,42.3813,42.2822,42.3516,19300.0
2013-08-27 12:00:00,42.73,42.73,42.66,42.68,21800.0,42.3516,42.3516,42.2822,42.302,21800.0
2013-08-27 12:05:00,42.67,42.67,42.58,42.62,22300.0,42.2921,42.2921,42.2029,42.2426,22300.0
2013-08-27 12:10:00,42.61,42.61,42.48,42.48,52800.0,42.2327,42.2327,42.1038,42.1038,52800.0
2013-08-27 12:15:00,42.49,42.55,42.46,42.51,34000.0,42.1137,42.1732,42.084,42.1335,34000.0
2013-08-27 12:20:00,42.53,42.55,42.48,42.48,31600.0,42.1534,42.1732,42.1038,42.1038,31600.0
2013-08-27 12:25:00,42.48,42.54,42.48,42.52,37500.0,42.1038,42.1633,42.1038,42.1435,37500.0
2013-08-27 12:30:00,42.52,42.55,42.49,42.52,58700.0,42.1435,42.1732,42.1137,42.1435,58700.0
2013-08-27 12:35:00,42.51,42.57,42.49,42.5,135800.0,42.1335,42.193,42.1137,42.1236,135800.0
2013-08-27 12:40:00,42.5,42.54,42.45,42.52,41500.0,42.1236,42.1633,42.0741,42.1435,41500.0
2013-08-27 12:45:00,42.52,42.62,42.51,42.6,55000.0,42.1435,42.2426,42.1335,42.2227,55000.0
2013-08-27 12:50:00,42.6,42.64,42.6,42.64,48400.0,42.2227,42.2624,42.2227,42.2624,48400.0
2013-08-27 12:55:00,42.64,42.71,42.57,42.57,42000.0,42.2624,42.3318,42.193,42.193,42000.0
2013-08-27 13:00:00,42.57,42.6,42.52,42.54,20900.0,42.193,42.2227,42.1435,42.1633,20900.0
2013-08-27 13:05:00,42.54,42.58,42.53,42.57,32400.0,42.1633,42.2029,42.1534,42.193,32400.0
2013-08-27 13:10:00,42.57,42.63,42.55,42.61,21800.0,42.193,42.2525,42.1732,42.2327,21800.0
2013-08-27 13:15:00,42.62,42.68,42.62,42.65,29200.0,42.2426,42.302,42.2426,42.2723,29200.0
2013-08-27 13:20:00,42.65,42.66,42.6,42.63,25000.0,42.2723,42.2822,42.2227,42.2525,25000.0
2013-08-27 13:25:00,42.63,42.63,42.47,42.47,54700.0,42.2525,42.2525,42.0939,42.0939,54700.0
2013-08-27 13:30:00,42.47,42.47,42.38,42.39,62700.0,42.0939,42.0939,42.0047,42.0146,62700.0
2013-08-27 13:35:00,42.39,42.44,42.38,42.39,57500.0,42.0146,42.0642,42.0047,42.0146,57500.0
2013-08-27 13:40:00,42.4,42.42,42.38,42.41,20800.0,42.0245,42.0443,42.0047,42.0344,20800.0
2013-08-27 13:45:00,42.42,42.44,42.39,42.42,52200.0,42.0443,42.0642,42.0146,42.0443,52200.0
2013-08-27 13:50:00,42.43,42.43,42.4,42.4,35400.0,42.0543,42.0543,42.0245,42.0245,35400.0
2013-08-27 13:55:00,42.4,42.41,42.36,42.39,63900.0,42.0245,42.0344,41.9849,42.0146,63900.0
2013-08-27 14:00:00,42.38,42.42,42.37,42.41,78300.0,42.0047,42.0443,41.9948,42.0344,78300.0
2013-08-27 14:05:00,42.42,42.43,42.39,42.4,86400.0,42.0443,42.0543,42.0146,42.0245,86400.0
2013-08-27 14:10:00,42.4,42.44,42.4,42.4,296800.0,42.0245,42.0642,42.0245,42.0245,296800.0
2013-08-27 14:15:00,42.4,42.49,42.4,42.44,25300.0,42.0245,42.1137,42.0245,42.0642,25300.0
2013-08-27 14:20:00,42.45,42.49,42.41,42.44,27900.0,42.0741,42.1137,42.0344,42.0642,27900.0
2013-08-27 14:25:00,42.43,42.43,42.37,42.4,81500.0,42.0543,42.0543,41.9948,42.0245,81500.0
2013-08-27 14:30:00,42.41,42.42,42.37,42.39,41600.0,42.0344,42.0443,41.9948,42.0146,41600.0
2013-08-27 14:35:00,42.37,42.42,42.34,42.42,49200.0,41.9948,42.0443,41.965,42.0443,49200.0
2013-08-27 14:40:00,42.41,42.56,42.4,42.49,51500.0,42.0344,42.1831,42.0245,42.1137,51500.0
2013-08-27 14:45:00,42.49,42.55,42.49,42.52,95600.0,42.1137,42.1732,42.1137,42.1435,95600.0
2013-08-27 14:50:00,42.51,42.6,42.51,42.6,38100.0,42.1335,42.2227,42.1335,42.2227,38100.0
2013-08-27 14:55:00,42.59,42.67,42.59,42.63,58400.0,42.2128,42.2921,42.2128,42.2525,58400.0
2013-08-27 15:00:00,42.64,42.75,42.63,42.74,57300.0,42.2624,42.3714,42.2525,42.3615,57300.0
2013-08-27 15:05:00,42.74,42.79,42.7,42.7,60500.0,42.3615,42.4111,42.3219,42.3219,60500.0
2013-08-27 15:10:00,42.71,42.71,42.59,42.6,75300.0,42.3318,42.3318,42.2128,42.2227,75300.0
2013-08-27 15:15:00,42.6,42.6,42.51,42.55,113800.0,42.2227,42.2227,42.1335,42.1732,113800.0
2013-08-27 15:20:00,42.55,42.6,42.55,42.55,45000.0,42.1732,42.2227,42.1732,42.1732,45000.0
2013-08-27 15:25:00,42.54,42.55,42.47,42.52,61100.0,42.1633,42.1732,42.0939,42.1435,61100.0
2013-08-27 15:30:00,42.54,42.55,42.48,42.48,53900.0,42.1633,42.1732,42.1038,42.1038,53900.0
2013-08-27 15:35:00,42.49,42.51,42.41,42.42,64600.0,42.1137,42.1335,42.0344,42.0443,64600.0
2013-08-27 15:40:00,42.42,42.52,42.42,42.5,96000.0,42.0443,42.1435,42.0443,42.1236,96000.0
2013-08-27 15:45:00,42.5,42.54,42.47,42.51,128700.0,42.1236,42.1633,42.0939,42.1335,128700.0
2013-08-27 15:50:00,42.51,42.52,42.48,42.5,85600.0,42.1335,42.1435,42.1038,42.1236,85600.0
2013-08-27 15:55:00,42.49,42.52,42.46,42.46,179100.0,42.1137,42.1435,42.084,42.084,179100.0
2013-08-28 09:30:00,42.38,42.74,42.38,42.74,144700.0,42.0047,42.3615,42.0047,42.3615,144700.0
2013-08-28 09:35:00,42.74,42.85,42.7,42.84,55700.0,42.3615,42.4705,42.3219,42.4606,55700.0
2013-08-28 09:40:00,42.84,42.96,42.8,42.85,78700.0,42.4606,42.5796,42.421,42.4705,78700.0
2013-08-28 09:45:00,42.85,42.86,42.76,42.84,50100.0,42.4705,42.4804,42.3813,42.4606,50100.0
2013-08-28 09:50:00,42.84,42.84,42.61,42.61,76400.0,42.4606,42.4606,42.2327,42.2327,76400.0
2013-08-28 09:55:00,42.61,42.66,42.55,42.63,42800.0,42.2327,42.2822,42.1732,42.2525,42800.0
2013-08-28 10:00:00,42.63,42.77,42.62,42.64,27600.0,42.2525,42.3912,42.2426,42.2624,27600.0
2013-08-28 10:05:00,42.63,42.66,42.55,42.56,39200.0,42.2525,42.2822,42.1732,42.1831,39200.0
2013-08-28 10:10:00,42.54,42.66,42.52,42.6,42900.0,42.1633,42.2822,42.1435,42.2227,42900.0
2013-08-28 10:15:00,42.6,42.66,42.58,42.62,67700.0,42.2227,42.2822,42.2029,42.2426,67700.0
2013-08-28 10:20:00,42.62,42.75,42.59,42.68,72400.0,42.2426,42.3714,42.2128,42.302,72400.0
2013-08-28 10:25:00,42.69,42.85,42.65,42.8,71300.0,42.3119,42.4705,42.2723,42.421,71300.0
2013-08-28 10:30:00,42.79,42.85,42.79,42.8,85100.0,42.4111,42.4705,42.4111,42.421,85100.0
2013-08-28 10:35:00,42.8,42.8,42.73,42.78,83100.0,42.421,42.421,42.3516,42.4012,83100.0
2013-08-28 10:40:00,42.77,42.83,42.69,42.7,62600.0,42.3912,42.4507,42.3119,42.3219,62600.0
2013-08-28 10:45:00,42.7,42.8,42.7,42.76,79700.0,42.3219,42.421,42.3219,42.3813,79700.0
2013-08-28 10:50:00,42.77,42.79,42.73,42.77,65200.0,42.3912,42.4111,42.3516,42.3912,65200.0
2013-08-28 10:55:00,42.78,42.89,42.78,42.85,81500.0,42.4012,42.5102,42.4012,42.4705,81500.0
2013-08-28 11:00:00,42.85,42.96,42.85,42.94,66000.0,42.4705,42.5796,42.4705,42.5597,66000.0
2013-08-28 11:05:00,42.93,43.0,42.91,42.98,88300.0,42.5498,42.6192,42.53,42.5994,88300.0
2013-08-28 11:10:00,42.98,43.01,42.97,42.99,65600.0,42.5994,42.6291,42.5895,42.6093,65600.0
2013-08-28 11:15:00,42.99,43.02,42.95,42.96,67100.0,42.6093,42.639,42.5696,42.5796,67100.0
2013-08-28 11:20:00,42.98,43.07,42.97,43.0,70700.0,42.5994,42.6886,42.5895,42.6192,70700.0
2013-08-28 11:25:00,43.0,43.01,42.9,42.9,64800.0,42.6192,42.6291,42.5201,42.5201,64800.0
2013-08-28 11:30:00,42.9,42.95,42.88,42.91,38600.0,42.5201,42.5696,42.5003,42.53,38600.0
2013-08-28 11:35:00,42.91,42.95,42.91,42.92,24800.0,42.53,42.5696,42.53,42.5399,24800.0
2013-08-28 11:40:00,42.92,42.92,42.83,42.86,55900.0,42.5399,42.5399,42.4507,42.4804,55900.0
2013-08-28 11:45:00,42.86,42.87,42.83,42.85,33300.0,42.4804,42.4904,42.4507,42.4705,33300.0
2013-08-28 11:50:00,42.84,42.92,42.84,42.85,38800.0,42.4606,42.5399,42.4606,42.4705,38800.0
2013-08-28 11:55:00,42.85,42.89,42.83,42.87,57000.0,42.4705,42.5102,42.4507,42.4904,57000.0
2013-08-28 12:00:00,42.87,42.89,42.83,42.84,39100.0,42.4904,42.5102,42.4507,42.4606,39100.0
2013-08-28 12:05:00,42.83,42.84,42.8,42.81,30400.0,42.4507,42.4606,42.421,42.4309,30400.0
2013-08-28 12:10:00,42.81,42.88,42.81,42.86,44700.0,42.4309,42.5003,42.4309,42.4804,44700.0
2013-08-28 12:15:00,42.86,42.9,42.85,42.88,33100.0,42.4804,42.5201,42.4705,42.5003,33100.0
2013-08-28 12:20:00,42.88,42.89,42.87,42.88,29700.0,42.5003,42.5102,42.4904,42.5003,29700.0
2013-08-28 12:25:00,42.89,42.97,42.89,42.96,83600.0,42.5102,42.5895,42.5102,42.5796,83600.0
2013-08-28 12:30:00,42.95,42.96,42.92,42.93,23000.0,42.5696,42.5796,42.5399,42.5498,23000.0
2013-08-28 12:35:00,42.92,43.05,42.91,43.05,71000.0,42.5399,42.6688,42.53,42.6688,71000.0
2013-08-28 12:40:00,43.06,43.09,43.03,43.09,78400.0,42.6787,42.7084,42.6489,42.7084,78400.0
2013-08-28 12:45:00,43.09,43.11,43.09,43.1,28100.0,42.7084,42.7282,42.7084,42.7183,28100.0
2013-08-28 12:50:00,43.1,43.21,43.1,43.19,177900.0,42.7183,42.8273,42.7183,42.8075,177900.0
2013-08-28 12:55:00,43.19,43.25,43.17,43.19,50500.0,42.8075,42.867,42.7877,42.8075,50500.0
2013-08-28 13:00:00,43.19,43.19,43.14,43.19,33700.0,42.8075,42.8075,42.758,42.8075,33700.0
2013-08-28 13:05:00,43.19,43.2,43.18,43.2,20600.0,42.8075,42.8174,42.7976,42.8174,20600.0
2013-08-28 13:10:00,43.19,43.2,43.16,43.18,34100.0,42.8075,42.8174,42.7778,42.7976,34100.0
2013-08-28 13:15:00,43.18,43.18,43.13,43.17,38000.0,42.7976,42.7976,42.7481,42.7877,38000.0
2013-08-28 13:20:00,43.17,43.17,43.13,43.14,34400.0,42.7877,42.7877,42.7481,42.758,34400.0
2013-08-28 13:25:00,43.15,43.15,43.11,43.14,60500.0,42.7679,42.7679,42.7282,42.758,60500.0
2013-08-28 13:30:00,43.14,43.15,43.07,43.08,49800.0,42.758,42.7679,42.6886,42.6985,49800.0
2013-08-28 13:35:00,43.07,43.1,43.02,43.02,55900.0,42.6886,42.7183,42.639,42.639,55900.0
2013-08-28 13:40:00,43.03,43.03,42.97,42.97,44100.0,42.6489,42.6489,42.5895,42.5895,44100.0
2013-08-28 13:45:00,42.97,42.99,42.94,42.99,19200.0,42.5895,42.6093,42.5597,42.6093,19200.0
2013-08-28 13:50:00,42.99,43.0,42.94,42.95,67100.0,42.6093,42.6192,42.5597,42.5696,67100.0
2013-08-28 13:55:00,42.95,42.99,42.94,42.99,33800.0,42.5696,42.6093,42.5597,42.6093,33800.0
2013-08-28 14:00:00,43.0,43.01,42.97,42.97,44700.0,42.6192,42.6291,42.5895,42.5895,44700.0
2013-08-28 14:05:00,42.97,42.98,42.86,42.87,40600.0,42.5895,42.5994,42.4804,42.4904,40600.0
2013-08-28 14:10:00,42.87,42.88,42.76,42.76,69700.0,42.4904,42.5003,42.3813,42.3813,69700.0
2013-08-28 14:15:00,42.77,42.82,42.77,42.78,30200.0,42.3912,42.4408,42.3912,42.4012,30200.0
2013-08-28 14:20:00,42.79,42.83,42.78,42.83,28600.0,42.4111,42.4507,42.4012,42.4507,28600.0
2013-08-28 14:25:00,42.82,42.9,42.82,42.89,51000.0,42.4408,42.5201,42.4408,42.5102,51000.0
2013-08-28 14:30:00,42.89,42.9,42.85,42.86,60000.0,42.5102,42.5201,42.4705,42.4804,60000.0
2013-08-28 14:35:00,42.85,42.86,42.75,42.76,103500.0,42.4705,42.4804,42.3714,42.3813,103500.0
2013-08-28 14:40:00,42.77,42.84,42.76,42.83,50200.0,42.3912,42.4606,42.3813,42.4507,50200.0
2013-08-28 14:45:00,42.84,42.9,42.83,42.89,79000.0,42.4606,42.5201,42.4507,42.5102,79000.0
2013-08-28 14:50:00,42.89,42.89,42.87,42.88,47600.0,42.5102,42.5102,42.4904,42.5003,47600.0
2013-08-28 14:55:00,42.88,42.89,42.87,42.89,26400.0,42.5003,42.5102,42.4904,42.5102,26400.0
2013-08-28 15:00:00,42.89,42.89,42.88,42.89,70500.0,42.5102,42.5102,42.5003,42.5102,70500.0
2013-08-28 15:05:00,42.89,42.95,42.88,42.93,55100.0,42.5102,42.5696,42.5003,42.5498,55100.0
2013-08-28 15:10:00,42.93,43.01,42.91,43.0,137200.0,42.5498,42.6291,42.53,42.6192,137200.0
2013-08-28 15:15:00,43.0,43.01,42.97,42.98,502100.0,42.6192,42.6291,42.5895,42.5994,502100.0
2013-08-28 15:20:00,42.99,43.01,42.97,42.99,92800.0,42.6093,42.6291,42.5895,42.6093,92800.0
2013-08-28 15:25:00,42.99,42.99,42.96,42.96,71100.0,42.6093,42.6093,42.5796,42.5796,71100.0
2013-08-28 15:30:00,42.97,43.0,42.96,42.98,82500.0,42.5895,42.6192,42.5796,42.5994,82500.0
2013-08-28 15:35:00,42.98,42.99,42.87,42.87,104500.0,42.5994,42.6093,42.4904,42.4904,104500.0
2013-08-28 15:40:00,42.87,42.91,42.84,42.86,127300.0,42.4904,42.53,42.4606,42.4804,127300.0
2013-08-28 15:45:00,42.86,42.9,42.8,42.82,112300.0,42.4804,42.5201,42.421,42.4408,112300.0
2013-08-28 15:50:00,42.81,42.87,42.8,42.84,144200.0,42.4309,42.4904,42.421,42.4606,144200.0
2013-08-28 15:55:00,42.84,42.85,42.78,42.78,267300.0,42.4606,42.4705,42.4012,42.4012,267300.0
2013-08-29 09:30:00,42.34,42.5,42.11,42.16,523500.0,41.965,42.1236,41.7371,41.7866,523500.0
2013-08-29 09:35:00,42.22,42.48,42.16,42.46,229600.0,41.8461,42.1038,41.7866,42.084,229600.0
2013-08-29 09:40:00,42.46,42.94,42.46,42.88,194500.0,42.084,42.5597,42.084,42.5003,194500.0
2013-08-29 09:45:00,42.88,43.04,42.86,42.89,254600.0,42.5003,42.6588,42.4804,42.5102,254600.0
2013-08-29 09:50:00,42.9,43.11,42.87,43.04,126100.0,42.5201,42.7282,42.4904,42.6588,126100.0
2013-08-29 09:55:00,43.04,43.1,42.91,42.94,256400.0,42.6588,42.7183,42.53,42.5597,256400.0
2013-08-29 10:00:00,42.94,43.0,42.78,42.85,80500.0,42.5597,42.6192,42.4012,42.4705,80500.0
2013-08-29 10:05:00,42.84,42.84,42.7,42.76,96300.0,42.4606,42.4606,42.3219,42.3813,96300.0
2013-08-29 10:10:00,42.78,42.79,42.66,42.77,191200.0,42.4012,42.4111,42.2822,42.3912,191200.0
2013-08-29 10:15:00,42.78,42.8,42.68,42.77,81700.0,42.4012,42.421,42.302,42.3912,81700.0
2013-08-29 10:20:00,42.77,42.77,42.67,42.71,44600.0,42.3912,42.3912,42.2921,42.3318,44600.0
2013-08-29 10:25:00,42.72,42.73,42.55,42.59,79100.0,42.3417,42.3516,42.1732,42.2128,79100.0
2013-08-29 10:30:00,42.6,42.67,42.58,42.66,106100.0,42.2227,42.2921,42.2029,42.2822,106100.0
2013-08-29 10:35:00,42.66,42.88,42.66,42.82,84400.0,42.2822,42.5003,42.2822,42.4408,84400.0
2013-08-29 10:40:00,42.81,42.83,42.71,42.82,94200.0,42.4309,42.4507,42.3318,42.4408,94200.0
2013-08-29 10:45:00,42.83,42.86,42.79,42.81,75800.0,42.4507,42.4804,42.4111,42.4309,75800.0
2013-08-29 10:50:00,42.81,42.85,42.8,42.82,104700.0,42.4309,42.4705,42.421,42.4408,104700.0
2013-08-29 10:55:00,42.82,42.82,42.72,42.78,52800.0,42.4408,42.4408,42.3417,42.4012,52800.0
2013-08-29 11:00:00,42.78,42.81,42.77,42.79,74700.0,42.4012,42.4309,42.3912,42.4111,74700.0
2013-08-29 11:05:00,42.8,42.83,42.77,42.79,317100.0,42.421,42.4507,42.3912,42.4111,317100.0
2013-08-29 11:10:00,42.8,42.91,42.79,42.9,164400.0,42.421,42.53,42.4111,42.5201,164400.0
2013-08-29 11:15:00,42.9,43.0,42.89,42.94,115200.0,42.5201,42.6192,42.5102,42.5597,115200.0
2013-08-29 11:20:00,42.94,42.96,42.88,42.91,105900.0,42.5597,42.5796,42.5003,42.53,105900.0
2013-08-29 11:25:00,42.91,43.0,42.9,42.97,116800.0,42.53,42.6192,42.5201,42.5895,116800.0
2013-08-29 11:30:00,42.99,43.01,42.98,43.0,72700.0,42.6093,42.6291,42.5994,42.6192,72700.0
2013-08-29 11:35:00,43.0,43.01,42.99,43.0,60800.0,42.6192,42.6291,42.6093,42.6192,60800.0
2013-08-29 11:40:00,43.0,43.04,42.99,43.01,70500.0,42.6192,42.6588,42.6093,42.6291,70500.0
2013-08-29 11:45:00,43.01,43.02,42.96,42.98,101600.0,42.6291,42.639,42.5796,42.5994,101600.0
2013-08-29 11:50:00,42.98,43.03,42.98,43.02,28100.0,42.5994,42.6489,42.5994,42.639,28100.0
2013-08-29 11:55:00,43.02,43.04,43.0,43.01,73100.0,42.639,42.6588,42.6192,42.6291,73100.0
2013-08-29 12:00:00,43.03,43.05,43.02,43.05,57900.0,42.6489,42.6688,42.639,42.6688,57900.0
2013-08-29 12:05:00,43.05,43.1,43.03,43.03,88500.0,42.6688,42.7183,42.6489,42.6489,88500.0
2013-08-29 12:10:00,43.03,43.03,42.97,43.0,32300.0,42.6489,42.6489,42.5895,42.6192,32300.0
2013-08-29 12:15:00,43.0,43.12,42.98,43.12,68000.0,42.6192,42.7381,42.5994,42.7381,68000.0
2013-08-29 12:20:00,43.11,43.14,43.08,43.12,88900.0,42.7282,42.758,42.6985,42.7381,88900.0
2013-08-29 12:25:00,43.14,43.17,43.12,43.15,54600.0,42.758,42.7877,42.7381,42.7679,54600.0
2013-08-29 12:30:00,43.14,43.17,43.09,43.11,119500.0,42.758,42.7877,42.7084,42.7282,119500.0
2013-08-29 12:35:00,43.11,43.14,43.09,43.11,47000.0,42.7282,42.758,42.7084,42.7282,47000.0
2013-08-29 12:40:00,43.11,43.11,43.05,43.1,39000.0,42.7282,42.7282,42.6688,42.7183,39000.0
2013-08-29 12:45:00,43.1,43.1,43.06,43.08,73800.0,42.7183,42.7183,42.6787,42.6985,73800.0
2013-08-29 12:50:00,43.08,43.09,43.06,43.08,33800.0,42.6985,42.7084,42.6787,42.6985,33800.0
2013-08-29 12:55:00,43.08,43.12,43.07,43.12,38600.0,42.6985,42.7381,42.6886,42.7381,38600.0
2013-08-29 13:00:00,43.12,43.16,43.11,43.16,54800.0,42.7381,42.7778,42.7282,42.7778,54800.0
2013-08-29 13:05:00,43.15,43.21,43.15,43.2,66200.0,42.7679,42.8273,42.7679,42.8174,66200.0
2013-08-29 13:10:00,43.19,43.19,43.12,43.15,71400.0,42.8075,42.8075,42.7381,42.7679,71400.0
2013-08-29 13:15:00,43.15,43.16,43.1,43.14,42500.0,42.7679,42.7778,42.7183,42.758,42500.0
2013-08-29 13:20:00,43.14,43.15,43.02,43.03,54100.0,42.758,42.7679,42.639,42.6489,54100.0
2013-08-29 13:25:00,43.02,43.07,42.99,43.04,55400.0,42.639,42.6886,42.6093,42.6588,55400.0
2013-08-29 13:30:00,43.04,43.06,42.97,42.97,43700.0,42.6588,42.6787,42.5895,42.5895,43700.0
2013-08-29 13:35:00,42.97,43.0,42.96,43.0,47300.0,42.5895,42.6192,42.5796,42.6192,47300.0
2013-08-29 13:40:00,43.0,43.0,42.98,42.99,26400.0,42.6192,42.6192,42.5994,42.6093,26400.0
2013-08-29 13:45:00,43.0,43.0,42.98,43.0,44200.0,42.6192,42.6192,42.5994,42.6192,44200.0
2013-08-29 13:50:00,42.99,43.05,42.99,43.0,63900.0,42.6093,42.6688,42.6093,42.6192,63900.0
2013-08-29 13:55:00,43.0,43.0,42.99,43.0,52100.0,42.6192,42.6192,42.6093,42.6192,52100.0
2013-08-29 14:00:00,43.0,43.04,42.99,43.02,106400.0,42.6192,42.6588,42.6093,42.639,106400.0
2013-08-29 14:05:00,43.02,43.09,43.01,43.08,107100.0,42.639,42.7084,42.6291,42.6985,107100.0
2013-08-29 14:10:00,43.07,43.1,43.03,43.06,79900.0,42.6886,42.7183,42.6489,42.6787,79900.0
2013-08-29 14:15:00,43.06,43.08,43.04,43.08,54800.0,42.6787,42.6985,42.6588,42.6985,54800.0
2013-08-29 14:20:00,43.07,43.16,43.07,43.14,103100.0,42.6886,42.7778,42.6886,42.758,103100.0
2013-08-29 14:25:00,43.14,43.21,43.13,43.21,72200.0,42.758,42.8273,42.7481,42.8273,72200.0
2013-08-29 14:30:00,43.21,43.3,43.2,43.29,331200.0,42.8273,42.9165,42.8174,42.9066,331200.0
2013-08-29 14:35:00,43.29,43.36,43.29,43.33,76500.0,42.9066,42.976,42.9066,42.9463,76500.0
2013-08-29 14:40:00,43.33,43.36,43.31,43.32,52300.0,42.9463,42.976,42.9265,42.9364,52300.0
2013-08-29 14:45:00,43.32,43.37,43.32,43.34,124100.0,42.9364,42.9859,42.9364,42.9562,124100.0
2013-08-29 14:50:00,43.34,43.45,43.34,43.43,173400.0,42.9562,43.0652,42.9562,43.0454,173400.0
2013-08-29 14:55:00,43.44,43.48,43.41,43.46,65400.0,43.0553,43.095,43.0256,43.0751,65400.0
2013-08-29 15:00:00,43.46,43.46,43.37,43.41,101700.0,43.0751,43.0751,42.9859,43.0256,101700.0
2013-08-29 15:05:00,43.41,43.41,43.36,43.4,75100.0,43.0256,43.0256,42.976,43.0157,75100.0
2013-08-29 15:10:00,43.4,43.42,43.38,43.41,54900.0,43.0157,43.0355,42.9958,43.0256,54900.0
2013-08-29 15:15:00,43.42,43.55,43.41,43.48,121000.0,43.0355,43.1643,43.0256,43.095,121000.0
2013-08-29 15:20:00,43.48,43.49,43.41,43.48,108100.0,43.095,43.1049,43.0256,43.095,108100.0
2013-08-29 15:25:00,43.47,43.48,43.39,43.41,146100.0,43.085,43.095,43.0057,43.0256,146100.0
2013-08-29 15:30:00,43.4,43.4,43.28,43.3,136100.0,43.0157,43.0157,42.8967,42.9165,136100.0
2013-08-29 15:35:00,43.3,43.36,43.23,43.34,324700.0,42.9165,42.976,42.8472,42.9562,324700.0
2013-08-29 15:40:00,43.35,43.47,43.33,43.46,237300.0,42.9661,43.085,42.9463,43.0751,237300.0
2013-08-29 15:45:00,43.46,43.55,43.45,43.54,488100.0,43.0751,43.1643,43.0652,43.1544,488100.0
2013-08-29 15:50:00,43.54,43.68,43.53,43.59,375900.0,43.1544,43.2932,43.1445,43.204,375900.0
2013-08-29 15:55:00,43.59,43.98,43.57,43.63,914700.0,43.204,43.5905,43.1842,43.2436,914700.0
2013-08-30 09:30:00,47.66,48.31,47.42,47.7,2625100.0,47.2379,47.8822,47.0001,47.2776,2625100.0
2013-08-30 09:35:00,47.71,47.87,47.38,47.82,1044700.0,47.2875,47.4461,46.9604,47.3965,1044700.0
2013-08-30 09:40:00,47.82,48.45,47.68,48.29,1397000.0,47.3965,48.0209,47.2578,47.8624,1397000.0
2013-08-30 09:45:00,48.3,48.73,48.27,48.47,1211700.0,47.8723,48.2985,47.8425,48.0408,1211700.0
2013-08-30 09:50:00,48.5,49.14,48.44,49.12,1033800.0,48.0705,48.7048,48.011,48.685,1033800.0
2013-08-30 09:55:00,49.12,49.58,48.95,49.44,1339500.0,48.685,49.1409,48.5165,49.0022,1339500.0
2013-08-30 10:00:00,49.42,49.45,49.02,49.23,1103800.0,48.9823,49.0121,48.5859,48.794,1103800.0
2013-08-30 10:05:00,49.23,49.42,49.2,49.39,498100.0,48.794,48.9823,48.7643,48.9526,498100.0
2013-08-30 10:10:00,49.42,49.75,49.27,49.57,1039200.0,48.9823,49.3094,48.8337,49.131,1039200.0
2013-08-30 10:15:00,49.6,49.6,49.26,49.41,579400.0,49.1608,49.1608,48.8238,48.9724,579400.0
2013-08-30 10:20:00,49.42,49.55,49.06,49.09,458000.0,48.9823,49.1112,48.6255,48.6553,458000.0
2013-08-30 10:25:00,49.06,49.39,49.02,49.24,376900.0,48.6255,48.9526,48.5859,48.8039,376900.0
2013-08-30 10:30:00,49.21,49.44,49.08,49.44,319800.0,48.7742,49.0022,48.6454,49.0022,319800.0
2013-08-30 10:35:00,49.44,49.44,49.14,49.23,339200.0,49.0022,49.0022,48.7048,48.794,339200.0
2013-08-30 10:40:00,49.22,49.25,49.14,49.21,254400.0,48.7841,48.8139,48.7048,48.7742,254400.0
2013-08-30 10:45:00,49.2,49.34,49.13,49.27,222900.0,48.7643,48.9031,48.6949,48.8337,222900.0
2013-08-30 10:50:00,49.28,49.54,49.27,49.36,365600.0,48.8436,49.1013,48.8337,48.9229,365600.0
2013-08-30 10:55:00,49.37,49.73,49.36,49.63,463400.0,48.9328,49.2896,48.9229,49.1905,463400.0
2013-08-30 11:00:00,49.67,49.75,49.55,49.7,347100.0,49.2301,49.3094,49.1112,49.2599,347100.0
2013-08-30 11:05:00,49.68,49.73,49.46,49.52,304200.0,49.24,49.2896,49.022,49.0815,304200.0
2013-08-30 11:10:00,49.51,49.58,49.42,49.5,253600.0,49.0716,49.1409,48.9823,49.0616,253600.0
2013-08-30 11:15:00,49.51,49.72,49.48,49.57,298800.0,49.0716,49.2797,49.0418,49.131,298800.0
2013-08-30 11:20:00,49.58,49.89,49.54,49.85,505000.0,49.1409,49.4482,49.1013,49.4085,505000.0
2013-08-30 11:25:00,49.87,49.94,49.83,49.88,429100.0,49.4284,49.4977,49.3887,49.4383,429100.0
2013-08-30 11:30:00,49.87,49.9,49.62,49.66,446900.0,49.4284,49.4581,49.1806,49.2202,446900.0
2013-08-30 11:35:00,49.64,49.66,49.44,49.53,445100.0,49.2004,49.2202,49.0022,49.0914,445100.0
2013-08-30 11:40:00,49.53,49.68,49.46,49.56,215400.0,49.0914,49.24,49.022,49.1211,215400.0
2013-08-30 11:45:00,49.55,49.77,49.55,49.68,207600.0,49.1112,49.3292,49.1112,49.24,207600.0
2013-08-30 11:50:00,49.68,49.84,49.66,49.76,123100.0,49.24,49.3986,49.2202,49.3193,123100.0
2013-08-30 11:55:00,49.76,49.77,49.51,49.65,168400.0,49.3193,49.3292,49.0716,49.2103,168400.0
2013-08-30 12:00:00,49.66,49.68,49.52,49.67,146600.0,49.2202,49.24,49.0815,49.2301,146600.0
2013-08-30 12:05:00,49.67,49.84,49.64,49.67,206100.0,49.2301,49.3986,49.2004,49.2301,206100.0
2013-08-30 12:10:00,49.67,49.77,49.65,49.73,111900.0,49.2301,49.3292,49.2103,49.2896,111900.0
2013-08-30 12:15:00,49.73,49.82,49.7,49.77,133800.0,49.2896,49.3788,49.2599,49.3292,133800.0
2013-08-30 12:20:00,49.77,49.85,49.73,49.79,113800.0,49.3292,49.4085,49.2896,49.3491,113800.0
2013-08-30 12:25:00,49.78,49.81,49.75,49.79,81400.0,49.3392,49.3689,49.3094,49.3491,81400.0
2013-08-30 12:30:00,49.78,49.8,49.7,49.74,106500.0,49.3392,49.359,49.2599,49.2995,106500.0
2013-08-30 12:35:00,49.73,49.83,49.73,49.78,114500.0,49.2896,49.3887,49.2896,49.3392,114500.0
2013-08-30 12:40:00,49.78,49.78,49.6,49.67,148000.0,49.3392,49.3392,49.1608,49.2301,148000.0
2013-08-30 12:45:00,49.69,49.72,49.66,49.7,120700.0,49.25,49.2797,49.2202,49.2599,120700.0
2013-08-30 12:50:00,49.71,49.78,49.68,49.69,95900.0,49.2698,49.3392,49.24,49.25,95900.0
2013-08-30 12:55:00,49.69,49.72,49.65,49.67,123700.0,49.25,49.2797,49.2103,49.2301,123700.0
2013-08-30 13:00:00,49.68,49.71,49.61,49.62,129900.0,49.24,49.2698,49.1707,49.1806,129900.0
2013-08-30 13:05:00,49.61,49.62,49.32,49.33,261300.0,49.1707,49.1806,48.8832,48.8931,261300.0
2013-08-30 13:10:00,49.33,49.5,49.3,49.45,243000.0,48.8931,49.0616,48.8634,49.0121,243000.0
2013-08-30 13:15:00,49.43,49.67,49.39,49.6,142100.0,48.9923,49.2301,48.9526,49.1608,142100.0
2013-08-30 13:20:00,49.59,49.66,49.39,49.43,142200.0,49.1508,49.2202,48.9526,48.9923,142200.0
2013-08-30 13:25:00,49.43,49.52,49.36,49.52,123400.0,48.9923,49.0815,48.9229,49.0815,123400.0
2013-08-30 13:30:00,49.51,49.57,49.36,49.36,141800.0,49.0716,49.131,48.9229,48.9229,141800.0
2013-08-30 13:35:00,49.36,49.48,49.36,49.44,111400.0,48.9229,49.0418,48.9229,49.0022,111400.0
2013-08-30 13:40:00,49.43,49.43,49.1,49.13,193400.0,48.9923,48.9923,48.6652,48.6949,193400.0
2013-08-30 13:45:00,49.11,49.38,49.11,49.34,183200.0,48.6751,48.9427,48.6751,48.9031,183200.0
2013-08-30 13:50:00,49.34,49.44,49.14,49.15,132300.0,48.9031,49.0022,48.7048,48.7147,132300.0
2013-08-30 13:55:00,49.15,49.22,49.0,49.02,278800.0,48.7147,48.7841,48.5661,48.5859,278800.0
2013-08-30 14:00:00,49.02,49.12,49.0,49.01,219400.0,48.5859,48.685,48.5661,48.576,219400.0
2013-08-30 14:05:00,49.01,49.06,48.85,49.04,340700.0,48.576,48.6255,48.4174,48.6057,340700.0
2013-08-30 14:10:00,49.05,49.07,48.76,48.89,271200.0,48.6156,48.6354,48.3282,48.457,271200.0
2013-08-30 14:15:00,48.89,48.89,48.64,48.85,323400.0,48.457,48.457,48.2093,48.4174,323400.0
2013-08-30 14:20:00,48.85,48.98,48.78,48.97,214800.0,48.4174,48.5462,48.348,48.5363,214800.0
2013-08-30 14:25:00,48.98,48.98,48.78,48.78,170100.0,48.5462,48.5462,48.348,48.348,170100.0
2013-08-30 14:30:00,48.8,48.9,48.75,48.78,192200.0,48.3678,48.467,48.3183,48.348,192200.0
2013-08-30 14:35:00,48.8,48.85,48.71,48.79,251400.0,48.3678,48.4174,48.2786,48.3579,251400.0
2013-08-30 14:40:00,48.78,49.23,48.78,49.16,415900.0,48.348,48.794,48.348,48.7247,415900.0
2013-08-30 14:45:00,49.15,49.25,49.04,49.13,242600.0,48.7147,48.8139,48.6057,48.6949,242600.0
2013-08-30 14:50:00,49.13,49.16,49.0,49.06,208100.0,48.6949,48.7247,48.5661,48.6255,208100.0
2013-08-30 14:55:00,49.06,49.09,48.89,48.92,214300.0,48.6255,48.6553,48.457,48.4868,214300.0
2013-08-30 15:00:00,48.91,49.09,48.9,49.09,232700.0,48.4769,48.6553,48.467,48.6553,232700.0
2013-08-30 15:05:00,49.09,49.23,49.05,49.17,236500.0,48.6553,48.794,48.6156,48.7346,236500.0
2013-08-30 15:10:00,49.16,49.24,49.06,49.08,229600.0,48.7247,48.8039,48.6255,48.6454,229600.0
2013-08-30 15:15:00,49.08,49.2,49.08,49.12,200400.0,48.6454,48.7643,48.6454,48.685,200400.0
2013-08-30 15:20:00,49.12,49.21,49.08,49.18,244600.0,48.685,48.7742,48.6454,48.7445,244600.0
2013-08-30 15:25:00,49.18,49.48,49.18,49.45,478600.0,48.7445,49.0418,48.7445,49.0121,478600.0
2013-08-30 15:30:00,49.45,49.47,49.29,49.34,301800.0,49.0121,49.0319,48.8535,48.9031,301800.0
2013-08-30 15:35:00,49.35,49.37,49.26,49.27,238300.0,48.913,48.9328,48.8238,48.8337,238300.0
2013-08-30 15:40:00,49.27,49.3,49.08,49.15,403700.0,48.8337,48.8634,48.6454,48.7147,403700.0
2013-08-30 15:45:00,49.15,49.22,49.1,49.13,426800.0,48.7147,48.7841,48.6652,48.6949,426800.0
2013-08-30 15:50:00,49.12,49.15,48.87,48.93,611300.0,48.685,48.7147,48.4372,48.4967,611300.0
2013-08-30 15:55:00,48.93,49.17,48.93,49.11,790100.0,48.4967,48.7346,48.4967,48.6751,790100.0
2013-09-03 09:30:00,49.46,49.66,49.3,49.3,558100.0,49.022,49.2202,48.8634,48.8634,558100.0
2013-09-03 09:35:00,49.3,49.38,49.13,49.24,428000.0,48.8634,48.9427,48.6949,48.8039,428000.0
2013-09-03 09:40:00,49.25,49.53,49.24,49.34,299500.0,48.8139,49.0914,48.8039,48.9031,299500.0
2013-09-03 09:45:00,49.34,49.62,49.34,49.52,329300.0,48.9031,49.1806,48.9031,49.0815,329300.0
2013-09-03 09:50:00,49.52,49.52,49.36,49.42,159300.0,49.0815,49.0815,48.9229,48.9823,159300.0
2013-09-03 09:55:00,49.41,49.51,49.39,49.4,132600.0,48.9724,49.0716,48.9526,48.9625,132600.0
2013-09-03 10:00:00,49.41,49.44,49.15,49.37,277900.0,48.9724,49.0022,48.7147,48.9328,277900.0
2013-09-03 10:05:00,49.37,49.63,49.37,49.59,175600.0,48.9328,49.1905,48.9328,49.1508,175600.0
2013-09-03 10:10:00,49.58,49.8,49.57,49.69,442900.0,49.1409,49.359,49.131,49.25,442900.0
2013-09-03 10:15:00,49.67,49.7,49.55,49.69,251200.0,49.2301,49.2599,49.1112,49.25,251200.0
2013-09-03 10:20:00,49.68,49.76,49.6,49.68,246500.0,49.24,49.3193,49.1608,49.24,246500.0
2013-09-03 10:25:00,49.68,49.9,49.68,49.86,145900.0,49.24,49.4581,49.24,49.4185,145900.0
2013-09-03 10:30:00,49.85,49.87,49.66,49.71,149300.0,49.4085,49.4284,49.2202,49.2698,149300.0
2013-09-03 10:35:00,49.7,49.87,49.7,49.86,87200.0,49.2599,49.4284,49.2599,49.4185,87200.0
2013-09-03 10:40:00,49.86,50.09,49.85,50.07,376100.0,49.4185,49.6464,49.4085,49.6266,376100.0
2013-09-03 10:45:00,50.08,50.15,50.0,50.01,240600.0,49.6365,49.7059,49.5572,49.5671,240600.0
2013-09-03 10:50:00,49.99,50.05,49.92,50.0,207800.0,49.5473,49.6068,49.4779,49.5572,207800.0
2013-09-03 10:55:00,50.0,50.03,49.94,49.98,113100.0,49.5572,49.5869,49.4977,49.5374,113100.0
2013-09-03 11:00:00,49.98,50.08,49.98,50.02,100900.0,49.5374,49.6365,49.5374,49.577,100900.0
2013-09-03 11:05:00,50.02,50.05,49.98,50.05,133800.0,49.577,49.6068,49.5374,49.6068,133800.0
2013-09-03 11:10:00,50.05,50.1,50.01,50.08,125800.0,49.6068,49.6563,49.5671,49.6365,125800.0
2013-09-03 11:15:00,50.08,50.1,50.05,50.08,114400.0,49.6365,49.6563,49.6068,49.6365,114400.0
2013-09-03 11:20:00,50.08,50.08,49.81,49.94,231600.0,49.6365,49.6365,49.3689,49.4977,231600.0
2013-09-03 11:25:00,49.93,49.94,49.76,49.78,126400.0,49.4878,49.4977,49.3193,49.3392,126400.0
2013-09-03 11:30:00,49.79,49.88,49.71,49.88,99800.0,49.3491,49.4383,49.2698,49.4383,99800.0
2013-09-03 11:35:00,49.87,49.96,49.86,49.95,63900.0,49.4284,49.5176,49.4185,49.5077,63900.0
2013-09-03 11:40:00,49.95,49.98,49.91,49.93,51800.0,49.5077,49.5374,49.468,49.4878,51800.0
2013-09-03 11:45:00,49.93,49.93,49.84,49.93,89800.0,49.4878,49.4878,49.3986,49.4878,89800.0
2013-09-03 11:50:00,49.92,49.92,49.86,49.88,72100.0,49.4779,49.4779,49.4185,49.4383,72100.0
2013-09-03 11:55:00,49.91,49.91,49.78,49.8,77900.0,49.468,49.468,49.3392,49.359,77900.0
2013-09-03 12:00:00,49.79,49.82,49.73,49.73,47300.0,49.3491,49.3788,49.2896,49.2896,47300.0
2013-09-03 12:05:00,49.74,49.83,49.73,49.79,59600.0,49.2995,49.3887,49.2896,49.3491,59600.0
2013-09-03 12:10:00,49.78,49.8,49.66,49.68,86400.0,49.3392,49.359,49.2202,49.24,86400.0
2013-09-03 12:15:00,49.68,49.68,49.57,49.57,84700.0,49.24,49.24,49.131,49.131,84700.0
2013-09-03 12:20:00,49.57,49.68,49.57,49.67,43200.0,49.131,49.24,49.131,49.2301,43200.0
2013-09-03 12:25:00,49.68,49.72,49.64,49.68,61900.0,49.24,49.2797,49.2004,49.24,61900.0
2013-09-03 12:30:00,49.68,49.72,49.61,49.66,71500.0,49.24,49.2797,49.1707,49.2202,71500.0
2013-09-03 12:35:00,49.67,49.72,49.64,49.71,58100.0,49.2301,49.2797,49.2004,49.2698,58100.0
2013-09-03 12:40:00,49.71,49.72,49.63,49.65,94800.0,49.2698,49.2797,49.1905,49.2103,94800.0
2013-09-03 12:45:00,49.65,49.66,49.56,49.58,50200.0,49.2103,49.2202,49.1211,49.1409,50200.0
2013-09-03 12:50:00,49.57,49.62,49.55,49.62,33000.0,49.131,49.1806,49.1112,49.1806,33000.0
2013-09-03 12:55:00,49.62,49.65,49.53,49.55,46100.0,49.1806,49.2103,49.0914,49.1112,46100.0
2013-09-03 13:00:00,49.54,49.54,49.35,49.35,91700.0,49.1013,49.1013,48.913,48.913,91700.0
2013-09-03 13:05:00,49.36,49.48,49.33,49.48,67100.0,48.9229,49.0418,48.8931,49.0418,67100.0
2013-09-03 13:10:00,49.49,49.62,49.49,49.58,64600.0,49.0517,49.1806,49.0517,49.1409,64600.0
2013-09-03 13:15:00,49.58,49.64,49.55,49.55,63600.0,49.1409,49.2004,49.1112,49.1112,63600.0
2013-09-03 13:20:00,49.56,49.6,49.51,49.52,62200.0,49.1211,49.1608,49.0716,49.0815,62200.0
2013-09-03 13:25:00,49.52,49.57,49.5,49.56,35500.0,49.0815,49.131,49.0616,49.1211,35500.0
2013-09-03 13:30:00,49.57,49.57,49.52,49.56,44000.0,49.131,49.131,49.0815,49.1211,44000.0
2013-09-03 13:35:00,49.55,49.57,49.54,49.54,47400.0,49.1112,49.131,49.1013,49.1013,47400.0
2013-09-03 13:40:00,49.55,49.59,49.51,49.54,40000.0,49.1112,49.1508,49.0716,49.1013,40000.0
2013-09-03 13:45:00,49.53,49.54,49.41,49.42,54900.0,49.0914,49.1013,48.9724,48.9823,54900.0
2013-09-03 13:50:00,49.41,49.44,49.4,49.41,79500.0,48.9724,49.0022,48.9625,48.9724,79500.0
2013-09-03 13:55:00,49.41,49.43,49.35,49.37,98100.0,48.9724,48.9923,48.913,48.9328,98100.0
2013-09-03 14:00:00,49.36,49.39,49.34,49.38,71400.0,48.9229,48.9526,48.9031,48.9427,71400.0
2013-09-03 14:05:00,49.38,49.42,49.33,49.36,49500.0,48.9427,48.9823,48.8931,48.9229,49500.0
2013-09-03 14:10:00,49.35,49.45,49.35,49.42,38400.0,48.913,49.0121,48.913,48.9823,38400.0
2013-09-03 14:15:00,49.43,49.45,49.41,49.43,30400.0,48.9923,49.0121,48.9724,48.9923,30400.0
2013-09-03 14:20:00,49.42,49.43,49.3,49.37,131100.0,48.9823,48.9923,48.8634,48.9328,131100.0
2013-09-03 14:25:00,49.35,49.36,49.26,49.32,55200.0,48.913,48.9229,48.8238,48.8832,55200.0
2013-09-03 14:30:00,49.31,49.36,49.3,49.32,40600.0,48.8733,48.9229,48.8634,48.8832,40600.0
2013-09-03 14:35:00,49.3,49.3,49.24,49.28,50200.0,48.8634,48.8634,48.8039,48.8436,50200.0
2013-09-03 14:40:00,49.26,49.32,49.22,49.29,95900.0,48.8238,48.8832,48.7841,48.8535,95900.0
2013-09-03 14:45:00,49.29,49.33,49.28,49.31,63800.0,48.8535,48.8931,48.8436,48.8733,63800.0
2013-09-03 14:50:00,49.32,49.36,49.28,49.33,85800.0,48.8832,48.9229,48.8436,48.8931,85800.0
2013-09-03 14:55:00,49.34,49.41,49.33,49.36,52900.0,48.9031,48.9724,48.8931,48.9229,52900.0
2013-09-03 15:00:00,49.37,49.45,49.34,49.44,54700.0,48.9328,49.0121,48.9031,49.0022,54700.0
2013-09-03 15:05:00,49.44,49.7,49.44,49.62,135800.0,49.0022,49.2599,49.0022,49.1806,135800.0
2013-09-03 15:10:00,49.6,49.64,49.55,49.59,49000.0,49.1608,49.2004,49.1112,49.1508,49000.0
2013-09-03 15:15:00,49.59,49.62,49.52,49.53,52000.0,49.1508,49.1806,49.0815,49.0914,52000.0
2013-09-03 15:20:00,49.52,49.59,49.49,49.5,64700.0,49.0815,49.1508,49.0517,49.0616,64700.0
2013-09-03 15:25:00,49.5,49.55,49.44,49.45,79100.0,49.0616,49.1112,49.0022,49.0121,79100.0
2013-09-03 15:30:00,49.44,49.54,49.43,49.54,104800.0,49.0022,49.1013,48.9923,49.1013,104800.0
2013-09-03 15:35:00,49.54,49.58,49.52,49.56,63400.0,49.1013,49.1409,49.0815,49.1211,63400.0
2013-09-03 15:40:00,49.56,49.63,49.53,49.63,85900.0,49.1211,49.1905,49.0914,49.1905,85900.0
2013-09-03 15:45:00,49.62,49.67,49.5,49.5,150600.0,49.1806,49.2301,49.0616,49.0616,150600.0
2013-09-03 15:50:00,49.51,49.58,49.51,49.56,176800.0,49.0716,49.1409,49.0716,49.1211,176800.0
2013-09-03 15:55:00,49.56,49.58,49.48,49.57,277700.0,49.1211,49.1409,49.0418,49.131,277700.0
2013-09-04 09:30:00,48.81,48.82,48.5,48.76,936700.0,48.3778,48.3877,48.0705,48.3282,936700.0
2013-09-04 09:35:00,48.75,48.96,48.65,48.88,262300.0,48.3183,48.5264,48.2192,48.4471,262300.0
2013-09-04 09:40:00,48.89,48.9,48.55,48.64,176200.0,48.457,48.467,48.1201,48.2093,176200.0
2013-09-04 09:45:00,48.63,48.73,48.3,48.45,281800.0,48.1993,48.2985,47.8723,48.0209,281800.0
2013-09-04 09:50:00,48.46,48.72,48.45,48.7,165500.0,48.0309,48.2885,48.0209,48.2687,165500.0
2013-09-04 09:55:00,48.7,48.9,48.64,48.64,153800.0,48.2687,48.467,48.2093,48.2093,153800.0
2013-09-04 10:00:00,48.65,48.82,48.64,48.74,76900.0,48.2192,48.3877,48.2093,48.3084,76900.0
2013-09-04 10:05:00,48.74,48.98,48.73,48.95,166700.0,48.3084,48.5462,48.2985,48.5165,166700.0
2013-09-04 10:10:00,48.95,49.11,48.95,49.01,208100.0,48.5165,48.6751,48.5165,48.576,208100.0
2013-09-04 10:15:00,49.02,49.04,48.93,48.97,92700.0,48.5859,48.6057,48.4967,48.5363,92700.0
2013-09-04 10:20:00,48.97,49.22,48.97,49.22,118900.0,48.5363,48.7841,48.5363,48.7841,118900.0
2013-09-04 10:25:00,49.2,49.2,49.05,49.15,97700.0,48.7643,48.7643,48.6156,48.7147,97700.0
2013-09-04 10:30:00,49.15,49.18,48.88,48.89,140600.0,48.7147,48.7445,48.4471,48.457,140600.0
2013-09-04 10:35:00,48.89,48.91,48.69,48.79,181500.0,48.457,48.4769,48.2588,48.3579,181500.0
2013-09-04 10:40:00,48.81,48.92,48.79,48.81,106500.0,48.3778,48.4868,48.3579,48.3778,106500.0
2013-09-04 10:45:00,48.81,48.91,48.81,48.88,44300.0,48.3778,48.4769,48.3778,48.4471,44300.0
2013-09-04 10:50:00,48.89,48.97,48.87,48.93,47000.0,48.457,48.5363,48.4372,48.4967,47000.0
2013-09-04 10:55:00,48.92,49.01,48.91,49.01,59600.0,48.4868,48.576,48.4769,48.576,59600.0
2013-09-04 11:00:00,49.0,49.12,48.99,49.11,58700.0,48.5661,48.685,48.5562,48.6751,58700.0
2013-09-04 11:05:00,49.1,49.15,49.07,49.11,76000.0,48.6652,48.7147,48.6354,48.6751,76000.0
2013-09-04 11:10:00,49.11,49.16,49.06,49.07,93500.0,48.6751,48.7247,48.6255,48.6354,93500.0
2013-09-04 11:15:00,49.07,49.1,49.07,49.07,47900.0,48.6354,48.6652,48.6354,48.6354,47900.0
2013-09-04 11:20:00,49.06,49.1,49.01,49.07,108100.0,48.6255,48.6652,48.576,48.6354,108100.0
2013-09-04 11:25:00,49.07,49.08,49.03,49.06,64600.0,48.6354,48.6454,48.5958,48.6255,64600.0
2013-09-04 11:30:00,49.05,49.1,49.03,49.08,63100.0,48.6156,48.6652,48.5958,48.6454,63100.0
2013-09-04 11:35:00,49.07,49.13,49.07,49.11,44600.0,48.6354,48.6949,48.6354,48.6751,44600.0
2013-09-04 11:40:00,49.11,49.2,49.11,49.2,41600.0,48.6751,48.7643,48.6751,48.7643,41600.0
2013-09-04 11:45:00,49.2,49.25,49.15,49.18,63700.0,48.7643,48.8139,48.7147,48.7445,63700.0
2013-09-04 11:50:00,49.18,49.21,49.16,49.2,54000.0,48.7445,48.7742,48.7247,48.7643,54000.0
2013-09-04 11:55:00,49.21,49.22,49.13,49.15,49400.0,48.7742,48.7841,48.6949,48.7147,49400.0
2013-09-04 12:00:00,49.15,49.18,49.14,49.15,32100.0,48.7147,48.7445,48.7048,48.7147,32100.0
2013-09-04 12:05:00,49.16,49.17,49.11,49.13,30000.0,48.7247,48.7346,48.6751,48.6949,30000.0
2013-09-04 12:10:00,49.13,49.13,49.07,49.07,51800.0,48.6949,48.6949,48.6354,48.6354,51800.0
2013-09-04 12:15:00,49.07,49.12,49.07,49.1,47600.0,48.6354,48.685,48.6354,48.6652,47600.0
2013-09-04 12:20:00,49.11,49.11,49.07,49.1,36400.0,48.6751,48.6751,48.6354,48.6652,36400.0
2013-09-04 12:25:00,49.1,49.18,49.08,49.11,47500.0,48.6652,48.7445,48.6454,48.6751,47500.0
2013-09-04 12:30:00,49.11,49.14,49.09,49.09,28500.0,48.6751,48.7048,48.6553,48.6553,28500.0
2013-09-04 12:35:00,49.08,49.15,49.08,49.13,33500.0,48.6454,48.7147,48.6454,48.6949,33500.0
2013-09-04 12:40:00,49.13,49.14,49.09,49.13,27800.0,48.6949,48.7048,48.6553,48.6949,27800.0
2013-09-04 12:45:00,49.14,49.2,49.13,49.18,45200.0,48.7048,48.7643,48.6949,48.7445,45200.0
2013-09-04 12:50:00,49.18,49.18,49.06,49.1,41200.0,48.7445,48.7445,48.6255,48.6652,41200.0
2013-09-04 12:55:00,49.1,49.13,49.07,49.11,57600.0,48.6652,48.6949,48.6354,48.6751,57600.0
2013-09-04 13:00:00,49.11,49.11,49.04,49.04,57300.0,48.6751,48.6751,48.6057,48.6057,57300.0
2013-09-04 13:05:00,49.04,49.05,49.0,49.0,64700.0,48.6057,48.6156,48.5661,48.5661,64700.0
2013-09-04 13:10:00,49.0,49.01,48.94,48.94,52300.0,48.5661,48.576,48.5066,48.5066,52300.0
2013-09-04 13:15:00,48.95,48.96,48.88,48.9,112200.0,48.5165,48.5264,48.4471,48.467,112200.0
2013-09-04 13:20:00,48.9,48.93,48.86,48.89,40300.0,48.467,48.4967,48.4273,48.457,40300.0
2013-09-04 13:25:00,48.89,48.95,48.85,48.89,93900.0,48.457,48.5165,48.4174,48.457,93900.0
2013-09-04 13:30:00,48.9,48.92,48.84,48.85,122400.0,48.467,48.4868,48.4075,48.4174,122400.0
2013-09-04 13:35:00,48.85,48.87,48.84,48.84,28200.0,48.4174,48.4372,48.4075,48.4075,28200.0
2013-09-04 13:40:00,48.85,48.9,48.84,48.89,37000.0,48.4174,48.467,48.4075,48.457,37000.0
2013-09-04 13:45:00,48.9,48.91,48.84,48.86,82700.0,48.467,48.4769,48.4075,48.4273,82700.0
2013-09-04 13:50:00,48.86,48.9,48.78,48.79,71500.0,48.4273,48.467,48.348,48.3579,71500.0
2013-09-04 13:55:00,48.79,48.82,48.75,48.76,74100.0,48.3579,48.3877,48.3183,48.3282,74100.0
2013-09-04 14:00:00,48.77,48.81,48.69,48.73,104500.0,48.3381,48.3778,48.2588,48.2985,104500.0
2013-09-04 14:05:00,48.72,48.75,48.65,48.68,55900.0,48.2885,48.3183,48.2192,48.2489,55900.0
2013-09-04 14:10:00,48.68,48.82,48.66,48.77,73600.0,48.2489,48.3877,48.2291,48.3381,73600.0
2013-09-04 14:15:00,48.78,48.9,48.78,48.9,66100.0,48.348,48.467,48.348,48.467,66100.0
2013-09-04 14:20:00,48.9,48.95,48.89,48.92,61900.0,48.467,48.5165,48.457,48.4868,61900.0
2013-09-04 14:25:00,48.92,48.95,48.9,48.93,39300.0,48.4868,48.5165,48.467,48.4967,39300.0
2013-09-04 14:30:00,48.94,48.99,48.91,48.92,59400.0,48.5066,48.5562,48.4769,48.4868,59400.0
2013-09-04 14:35:00,48.91,48.93,48.88,48.9,40400.0,48.4769,48.4967,48.4471,48.467,40400.0
2013-09-04 14:40:00,48.89,48.92,48.87,48.91,41300.0,48.457,48.4868,48.4372,48.4769,41300.0
2013-09-04 14:45:00,48.91,48.93,48.89,48.92,37100.0,48.4769,48.4967,48.457,48.4868,37100.0
2013-09-04 14:50:00,48.92,48.95,48.85,48.89,58900.0,48.4868,48.5165,48.4174,48.457,58900.0
2013-09-04 14:55:00,48.9,48.91,48.85,48.85,57600.0,48.467,48.4769,48.4174,48.4174,57600.0
2013-09-04 15:00:00,48.85,48.89,48.8,48.8,81000.0,48.4174,48.457,48.3678,48.3678,81000.0
2013-09-04 15:05:00,48.8,48.89,48.78,48.89,41000.0,48.3678,48.457,48.348,48.457,41000.0
2013-09-04 15:10:00,48.89,48.91,48.87,48.88,51700.0,48.457,48.4769,48.4372,48.4471,51700.0
2013-09-04 15:15:00,48.88,48.91,48.84,48.88,67100.0,48.4471,48.4769,48.4075,48.4471,67100.0
2013-09-04 15:20:00,48.87,48.9,48.71,48.75,86700.0,48.4372,48.467,48.2786,48.3183,86700.0
2013-09-04 15:25:00,48.75,48.81,48.7,48.76,140100.0,48.3183,48.3778,48.2687,48.3282,140100.0
2013-09-04 15:30:00,48.75,48.76,48.68,48.75,78500.0,48.3183,48.3282,48.2489,48.3183,78500.0
2013-09-04 15:35:00,48.75,48.75,48.7,48.74,85600.0,48.3183,48.3183,48.2687,48.3084,85600.0
2013-09-04 15:40:00,48.74,48.76,48.68,48.72,131300.0,48.3084,48.3282,48.2489,48.2885,131300.0
2013-09-04 15:45:00,48.73,48.81,48.72,48.8,137400.0,48.2985,48.3778,48.2885,48.3678,137400.0
2013-09-04 15:50:00,48.81,48.82,48.77,48.78,150100.0,48.3778,48.3877,48.3381,48.348,150100.0
2013-09-04 15:55:00,48.79,48.8,48.69,48.77,268800.0,48.3579,48.3678,48.2588,48.3381,268800.0
2013-09-05 09:30:00,48.43,48.77,48.37,48.72,509400.0,48.0011,48.3381,47.9416,48.2885,509400.0
2013-09-05 09:35:00,48.66,49.12,48.56,48.93,276700.0,48.2291,48.685,48.13,48.4967,276700.0
2013-09-05 09:40:00,48.95,49.05,48.88,49.05,233000.0,48.5165,48.6156,48.4471,48.6156,233000.0
2013-09-05 09:45:00,49.05,49.12,48.98,49.05,154100.0,48.6156,48.685,48.5462,48.6156,154100.0
2013-09-05 09:50:00,49.04,49.06,48.93,49.04,109600.0,48.6057,48.6255,48.4967,48.6057,109600.0
2013-09-05 09:55:00,49.03,49.05,48.98,49.0,86100.0,48.5958,48.6156,48.5462,48.5661,86100.0
2013-09-05 10:00:00,48.99,49.02,48.76,48.86,123500.0,48.5562,48.5859,48.3282,48.4273,123500.0
2013-09-05 10:05:00,48.87,49.0,48.87,48.97,87700.0,48.4372,48.5661,48.4372,48.5363,87700.0
2013-09-05 10:10:00,48.98,49.03,48.91,48.96,57500.0,48.5462,48.5958,48.4769,48.5264,57500.0
2013-09-05 10:15:00,48.97,49.0,48.94,48.95,36500.0,48.5363,48.5661,48.5066,48.5165,36500.0
2013-09-05 10:20:00,48.96,48.98,48.81,48.86,53200.0,48.5264,48.5462,48.3778,48.4273,53200.0
2013-09-05 10:25:00,48.86,48.95,48.85,48.92,66300.0,48.4273,48.5165,48.4174,48.4868,66300.0
2013-09-05 10:30:00,48.92,48.95,48.71,48.89,161400.0,48.4868,48.5165,48.2786,48.457,161400.0
2013-09-05 10:35:00,48.88,48.95,48.84,48.95,48400.0,48.4471,48.5165,48.4075,48.5165,48400.0
2013-09-05 10:40:00,48.95,48.99,48.88,48.92,62700.0,48.5165,48.5562,48.4471,48.4868,62700.0
2013-09-05 10:45:00,48.92,48.92,48.69,48.73,74800.0,48.4868,48.4868,48.2588,48.2985,74800.0
2013-09-05 10:50:00,48.73,48.91,48.68,48.81,92700.0,48.2985,48.4769,48.2489,48.3778,92700.0
2013-09-05 10:55:00,48.82,48.83,48.66,48.66,31600.0,48.3877,48.3976,48.2291,48.2291,31600.0
2013-09-05 11:00:00,48.66,48.73,48.65,48.71,37100.0,48.2291,48.2985,48.2192,48.2786,37100.0
2013-09-05 11:05:00,48.71,48.71,48.58,48.66,64000.0,48.2786,48.2786,48.1498,48.2291,64000.0
2013-09-05 11:10:00,48.66,48.73,48.65,48.69,36900.0,48.2291,48.2985,48.2192,48.2588,36900.0
2013-09-05 11:15:00,48.69,48.71,48.52,48.53,64200.0,48.2588,48.2786,48.0903,48.1002,64200.0
2013-09-05 11:20:00,48.54,48.54,48.43,48.49,83200.0,48.1101,48.1101,48.0011,48.0606,83200.0
2013-09-05 11:25:00,48.5,48.59,48.49,48.59,52700.0,48.0705,48.1597,48.0606,48.1597,52700.0
2013-09-05 11:30:00,48.6,48.68,48.57,48.66,165500.0,48.1696,48.2489,48.1399,48.2291,165500.0
2013-09-05 11:35:00,48.65,48.66,48.58,48.62,57500.0,48.2192,48.2291,48.1498,48.1894,57500.0
2013-09-05 11:40:00,48.62,48.64,48.54,48.58,59900.0,48.1894,48.2093,48.1101,48.1498,59900.0
2013-09-05 11:45:00,48.59,48.65,48.54,48.6,70800.0,48.1597,48.2192,48.1101,48.1696,70800.0
2013-09-05 11:50:00,48.61,48.72,48.61,48.7,34800.0,48.1795,48.2885,48.1795,48.2687,34800.0
2013-09-05 11:55:00,48.7,48.71,48.63,48.65,26300.0,48.2687,48.2786,48.1993,48.2192,26300.0
2013-09-05 12:00:00,48.66,48.66,48.56,48.58,35600.0,48.2291,48.2291,48.13,48.1498,35600.0
2013-09-05 12:05:00,48.58,48.62,48.5,48.61,37300.0,48.1498,48.1894,48.0705,48.1795,37300.0
2013-09-05 12:10:00,48.6,48.64,48.56,48.64,43800.0,48.1696,48.2093,48.13,48.2093,43800.0
2013-09-05 12:15:00,48.64,48.66,48.6,48.61,26400.0,48.2093,48.2291,48.1696,48.1795,26400.0
2013-09-05 12:20:00,48.62,48.66,48.59,48.66,26300.0,48.1894,48.2291,48.1597,48.2291,26300.0
2013-09-05 12:25:00,48.66,48.67,48.59,48.62,47700.0,48.2291,48.239,48.1597,48.1894,47700.0
2013-09-05 12:30:00,48.63,48.67,48.61,48.67,27100.0,48.1993,48.239,48.1795,48.239,27100.0
2013-09-05 12:35:00,48.67,48.69,48.64,48.64,17500.0,48.239,48.2588,48.2093,48.2093,17500.0
2013-09-05 12:40:00,48.64,48.64,48.6,48.64,22200.0,48.2093,48.2093,48.1696,48.2093,22200.0
2013-09-05 12:45:00,48.63,48.65,48.58,48.61,32700.0,48.1993,48.2192,48.1498,48.1795,32700.0
2013-09-05 12:50:00,48.61,48.61,48.52,48.53,61700.0,48.1795,48.1795,48.0903,48.1002,61700.0
2013-09-05 12:55:00,48.53,48.56,48.52,48.56,16400.0,48.1002,48.13,48.0903,48.13,16400.0
2013-09-05 13:00:00,48.56,48.62,48.56,48.62,38300.0,48.13,48.1894,48.13,48.1894,38300.0
2013-09-05 13:05:00,48.62,48.65,48.62,48.63,34600.0,48.1894,48.2192,48.1894,48.1993,34600.0
2013-09-05 13:10:00,48.63,48.66,48.61,48.64,67500.0,48.1993,48.2291,48.1795,48.2093,67500.0
2013-09-05 13:15:00,48.65,48.77,48.65,48.77,72500.0,48.2192,48.3381,48.2192,48.3381,72500.0
2013-09-05 13:20:00,48.76,48.82,48.74,48.82,51100.0,48.3282,48.3877,48.3084,48.3877,51100.0
2013-09-05 13:25:00,48.81,48.82,48.79,48.8,25700.0,48.3778,48.3877,48.3579,48.3678,25700.0
2013-09-05 13:30:00,48.79,48.83,48.77,48.79,76400.0,48.3579,48.3976,48.3381,48.3579,76400.0
2013-09-05 13:35:00,48.79,48.85,48.78,48.84,28800.0,48.3579,48.4174,48.348,48.4075,28800.0
2013-09-05 13:40:00,48.83,48.87,48.82,48.85,25900.0,48.3976,48.4372,48.3877,48.4174,25900.0
2013-09-05 13:45:00,48.85,48.88,48.8,48.8,39900.0,48.4174,48.4471,48.3678,48.3678,39900.0
2013-09-05 13:50:00,48.8,48.84,48.76,48.78,77700.0,48.3678,48.4075,48.3282,48.348,77700.0
2013-09-05 13:55:00,48.77,48.77,48.68,48.7,48100.0,48.3381,48.3381,48.2489,48.2687,48100.0
2013-09-05 14:00:00,48.7,48.75,48.67,48.74,48200.0,48.2687,48.3183,48.239,48.3084,48200.0
2013-09-05 14:05:00,48.73,48.79,48.7,48.74,61300.0,48.2985,48.3579,48.2687,48.3084,61300.0
2013-09-05 14:10:00,48.74,48.79,48.73,48.76,73400.0,48.3084,48.3579,48.2985,48.3282,73400.0
2013-09-05 14:15:00,48.76,48.79,48.75,48.78,56200.0,48.3282,48.3579,48.3183,48.348,56200.0
2013-09-05 14:20:00,48.78,48.8,48.77,48.79,28800.0,48.348,48.3678,48.3381,48.3579,28800.0
2013-09-05 14:25:00,48.8,48.8,48.76,48.77,36900.0,48.3678,48.3678,48.3282,48.3381,36900.0
2013-09-05 14:30:00,48.76,48.8,48.7,48.73,47500.0,48.3282,48.3678,48.2687,48.2985,47500.0
2013-09-05 14:35:00,48.73,48.74,48.67,48.68,41100.0,48.2985,48.3084,48.239,48.2489,41100.0
2013-09-05 14:40:00,48.68,48.72,48.59,48.59,73500.0,48.2489,48.2885,48.1597,48.1597,73500.0
2013-09-05 14:45:00,48.59,48.62,48.54,48.54,61200.0,48.1597,48.1894,48.1101,48.1101,61200.0
2013-09-05 14:50:00,48.54,48.68,48.52,48.67,80000.0,48.1101,48.2489,48.0903,48.239,80000.0
2013-09-05 14:55:00,48.67,48.68,48.61,48.67,38500.0,48.239,48.2489,48.1795,48.239,38500.0
2013-09-05 15:00:00,48.67,48.73,48.67,48.71,72200.0,48.239,48.2985,48.239,48.2786,72200.0
2013-09-05 15:05:00,48.71,48.73,48.69,48.72,83400.0,48.2786,48.2985,48.2588,48.2885,83400.0
2013-09-05 15:10:00,48.72,48.73,48.67,48.69,65300.0,48.2885,48.2985,48.239,48.2588,65300.0
2013-09-05 15:15:00,48.69,48.69,48.62,48.66,68000.0,48.2588,48.2588,48.1894,48.2291,68000.0
2013-09-05 15:20:00,48.67,48.73,48.66,48.68,48400.0,48.239,48.2985,48.2291,48.2489,48400.0
2013-09-05 15:25:00,48.69,48.72,48.67,48.68,68600.0,48.2588,48.2885,48.239,48.2489,68600.0
2013-09-05 15:30:00,48.68,48.68,48.62,48.63,55500.0,48.2489,48.2489,48.1894,48.1993,55500.0
2013-09-05 15:35:00,48.63,48.71,48.56,48.67,110400.0,48.1993,48.2786,48.13,48.239,110400.0
2013-09-05 15:40:00,48.68,48.7,48.62,48.62,85200.0,48.2489,48.2687,48.1894,48.1894,85200.0
2013-09-05 15:45:00,48.62,48.63,48.56,48.6,93600.0,48.1894,48.1993,48.13,48.1696,93600.0
2013-09-05 15:50:00,48.6,48.65,48.59,48.59,91100.0,48.1696,48.2192,48.1597,48.1597,91100.0
2013-09-05 15:55:00,48.59,48.63,48.56,48.59,188300.0,48.1597,48.1993,48.13,48.1597,188300.0
2013-09-06 09:30:00,48.69,48.92,48.65,48.92,111000.0,48.2588,48.4868,48.2192,48.4868,111000.0
2013-09-06 09:35:00,48.91,48.96,48.46,48.63,129800.0,48.4769,48.5264,48.0309,48.1993,129800.0
2013-09-06 09:40:00,48.64,48.64,48.34,48.35,112700.0,48.2093,48.2093,47.9119,47.9218,112700.0
2013-09-06 09:45:00,48.35,48.42,48.04,48.3,149500.0,47.9218,47.9912,47.6146,47.8723,149500.0
2013-09-06 09:50:00,48.31,48.44,48.24,48.41,102500.0,47.8822,48.011,47.8128,47.9813,102500.0
2013-09-06 09:55:00,48.41,48.42,48.22,48.31,84200.0,47.9813,47.9912,47.793,47.8822,84200.0
2013-09-06 10:00:00,48.32,48.32,48.02,48.16,210300.0,47.8921,47.8921,47.5947,47.7335,210300.0
2013-09-06 10:05:00,48.16,48.31,48.16,48.23,143700.0,47.7335,47.8822,47.7335,47.8029,143700.0
2013-09-06 10:10:00,48.25,48.52,48.18,48.5,78000.0,47.8227,48.0903,47.7533,48.0705,78000.0
2013-09-06 10:15:00,48.52,48.74,48.5,48.7,70900.0,48.0903,48.3084,48.0705,48.2687,70900.0
2013-09-06 10:20:00,48.68,48.72,48.53,48.58,53600.0,48.2489,48.2885,48.1002,48.1498,53600.0
2013-09-06 10:25:00,48.55,48.74,48.55,48.67,48700.0,48.1201,48.3084,48.1201,48.239,48700.0
2013-09-06 10:30:00,48.67,48.78,48.63,48.78,58600.0,48.239,48.348,48.1993,48.348,58600.0
2013-09-06 10:35:00,48.78,48.83,48.76,48.77,50800.0,48.348,48.3976,48.3282,48.3381,50800.0
2013-09-06 10:40:00,48.8,48.94,48.8,48.94,160200.0,48.3678,48.5066,48.3678,48.5066,160200.0
2013-09-06 10:45:00,48.94,49.18,48.94,49.14,183800.0,48.5066,48.7445,48.5066,48.7048,183800.0
2013-09-06 10:50:00,49.15,49.21,49.01,49.02,104800.0,48.7147,48.7742,48.576,48.5859,104800.0
2013-09-06 10:55:00,49.02,49.14,48.98,49.08,68600.0,48.5859,48.7048,48.5462,48.6454,68600.0
2013-09-06 11:00:00,49.08,49.2,49.08,49.16,47900.0,48.6454,48.7643,48.6454,48.7247,47900.0
2013-09-06 11:05:00,49.17,49.25,49.11,49.13,93200.0,48.7346,48.8139,48.6751,48.6949,93200.0
2013-09-06 11:10:00,49.13,49.16,48.99,48.99,84500.0,48.6949,48.7247,48.5562,48.5562,84500.0
2013-09-06 11:15:00,49.0,49.01,48.82,48.87,61900.0,48.5661,48.576,48.3877,48.4372,61900.0
2013-09-06 11:20:00,48.88,49.01,48.86,48.86,51400.0,48.4471,48.576,48.4273,48.4273,51400.0
2013-09-06 11:25:00,48.87,48.9,48.83,48.85,25300.0,48.4372,48.467,48.3976,48.4174,25300.0
2013-09-06 11:30:00,48.86,48.98,48.86,48.97,80200.0,48.4273,48.5462,48.4273,48.5363,80200.0
2013-09-06 11:35:00,48.97,48.97,48.89,48.94,28500.0,48.5363,48.5363,48.457,48.5066,28500.0
2013-09-06 11:40:00,48.93,48.93,48.86,48.88,28800.0,48.4967,48.4967,48.4273,48.4471,28800.0
2013-09-06 11:45:00,48.89,48.9,48.82,48.84,13000.0,48.457,48.467,48.3877,48.4075,13000.0
2013-09-06 11:50:00,48.82,48.83,48.75,48.76,35100.0,48.3877,48.3976,48.3183,48.3282,35100.0
2013-09-06 11:55:00,48.77,48.87,48.75,48.86,22800.0,48.3381,48.4372,48.3183,48.4273,22800.0
2013-09-06 12:00:00,48.85,48.86,48.82,48.83,19000.0,48.4174,48.4273,48.3877,48.3976,19000.0
2013-09-06 12:05:00,48.84,48.86,48.73,48.76,41700.0,48.4075,48.4273,48.2985,48.3282,41700.0
2013-09-06 12:10:00,48.76,48.86,48.75,48.85,32800.0,48.3282,48.4273,48.3183,48.4174,32800.0
2013-09-06 12:15:00,48.85,48.91,48.84,48.89,26800.0,48.4174,48.4769,48.4075,48.457,26800.0
2013-09-06 12:20:00,48.9,48.94,48.87,48.92,52200.0,48.467,48.5066,48.4372,48.4868,52200.0
2013-09-06 12:25:00,48.91,48.93,48.88,48.92,12900.0,48.4769,48.4967,48.4471,48.4868,12900.0
2013-09-06 12:30:00,48.92,48.96,48.92,48.95,12900.0,48.4868,48.5264,48.4868,48.5165,12900.0
2013-09-06 12:35:00,48.95,49.02,48.91,48.92,65000.0,48.5165,48.5859,48.4769,48.4868,65000.0
2013-09-06 12:40:00,48.93,48.95,48.88,48.93,18300.0,48.4967,48.5165,48.4471,48.4967,18300.0
2013-09-06 12:45:00,48.92,48.92,48.86,48.89,11600.0,48.4868,48.4868,48.4273,48.457,11600.0
2013-09-06 12:50:00,48.89,48.91,48.86,48.91,26200.0,48.457,48.4769,48.4273,48.4769,26200.0
2013-09-06 12:55:00,48.9,48.94,48.9,48.94,26400.0,48.467,48.5066,48.467,48.5066,26400.0
2013-09-06 13:00:00,48.96,49.0,48.93,48.98,22900.0,48.5264,48.5661,48.4967,48.5462,22900.0
2013-09-06 13:05:00,48.98,49.01,48.95,48.99,40400.0,48.5462,48.576,48.5165,48.5562,40400.0
2013-09-06 13:10:00,48.98,48.99,48.95,48.96,12300.0,48.5462,48.5562,48.5165,48.5264,12300.0
2013-09-06 13:15:00,48.98,49.0,48.96,49.0,23100.0,48.5462,48.5661,48.5264,48.5661,23100.0
2013-09-06 13:20:00,49.0,49.03,48.98,48.98,31400.0,48.5661,48.5958,48.5462,48.5462,31400.0
2013-09-06 13:25:00,48.98,49.01,48.96,48.98,27700.0,48.5462,48.576,48.5264,48.5462,27700.0
2013-09-06 13:30:00,48.98,49.06,48.97,49.06,18700.0,48.5462,48.6255,48.5363,48.6255,18700.0
2013-09-06 13:35:00,49.05,49.05,49.0,49.0,21800.0,48.6156,48.6156,48.5661,48.5661,21800.0
2013-09-06 13:40:00,49.01,49.02,48.98,48.99,21200.0,48.576,48.5859,48.5462,48.5562,21200.0
2013-09-06 13:45:00,48.99,49.04,48.96,49.03,27400.0,48.5562,48.6057,48.5264,48.5958,27400.0
2013-09-06 13:50:00,49.04,49.08,49.01,49.01,35000.0,48.6057,48.6454,48.576,48.576,35000.0
2013-09-06 13:55:00,49.02,49.02,48.97,48.98,22900.0,48.5859,48.5859,48.5363,48.5462,22900.0
2013-09-06 14:00:00,48.97,49.02,48.97,48.98,24600.0,48.5363,48.5859,48.5363,48.5462,24600.0
2013-09-06 14:05:00,48.99,49.03,48.97,49.0,21100.0,48.5562,48.5958,48.5363,48.5661,21100.0
2013-09-06 14:10:00,49.01,49.02,48.95,48.97,33300.0,48.576,48.5859,48.5165,48.5363,33300.0
2013-09-06 14:15:00,48.98,48.98,48.92,48.97,71700.0,48.5462,48.5462,48.4868,48.5363,71700.0
2013-09-06 14:20:00,48.96,48.97,48.89,48.91,68700.0,48.5264,48.5363,48.457,48.4769,68700.0
2013-09-06 14:25:00,48.91,48.97,48.9,48.96,32900.0,48.4769,48.5363,48.467,48.5264,32900.0
2013-09-06 14:30:00,48.97,49.0,48.95,48.96,30600.0,48.5363,48.5661,48.5165,48.5264,30600.0
2013-09-06 14:35:00,48.95,49.0,48.94,48.97,21200.0,48.5165,48.5661,48.5066,48.5363,21200.0
2013-09-06 14:40:00,48.97,48.98,48.91,48.92,21400.0,48.5363,48.5462,48.4769,48.4868,21400.0
2013-09-06 14:45:00,48.92,48.93,48.86,48.92,74400.0,48.4868,48.4967,48.4273,48.4868,74400.0
2013-09-06 14:50:00,48.93,48.96,48.82,48.83,89400.0,48.4967,48.5264,48.3877,48.3976,89400.0
2013-09-06 14:55:00,48.82,48.83,48.76,48.78,51000.0,48.3877,48.3976,48.3282,48.348,51000.0
2013-09-06 15:00:00,48.78,48.85,48.77,48.85,31700.0,48.348,48.4174,48.3381,48.4174,31700.0
2013-09-06 15:05:00,48.85,48.86,48.69,48.73,70300.0,48.4174,48.4273,48.2588,48.2985,70300.0
2013-09-06 15:10:00,48.72,48.75,48.66,48.7,70200.0,48.2885,48.3183,48.2291,48.2687,70200.0
2013-09-06 15:15:00,48.69,48.73,48.66,48.69,72800.0,48.2588,48.2985,48.2291,48.2588,72800.0
2013-09-06 15:20:00,48.7,48.74,48.69,48.7,46600.0,48.2687,48.3084,48.2588,48.2687,46600.0
2013-09-06 15:25:00,48.72,48.72,48.68,48.68,58200.0,48.2885,48.2885,48.2489,48.2489,58200.0
2013-09-06 15:30:00,48.69,48.69,48.62,48.64,87000.0,48.2588,48.2588,48.1894,48.2093,87000.0
2013-09-06 15:35:00,48.63,48.67,48.53,48.56,139700.0,48.1993,48.239,48.1002,48.13,139700.0
2013-09-06 15:40:00,48.55,48.66,48.55,48.66,78200.0,48.1201,48.2291,48.1201,48.2291,78200.0
2013-09-06 15:45:00,48.65,48.65,48.46,48.47,113700.0,48.2192,48.2192,48.0309,48.0408,113700.0
2013-09-06 15:50:00,48.47,48.57,48.47,48.57,120600.0,48.0408,48.1399,48.0408,48.1399,120600.0
2013-09-06 15:55:00,48.56,48.57,48.43,48.46,216600.0,48.13,48.1399,48.0011,48.0309,216600.0
2013-09-09 09:30:00,48.6,48.93,48.54,48.93,117200.0,48.1696,48.4967,48.1101,48.4967,117200.0
2013-09-09 09:35:00,48.91,49.19,48.89,48.9,125600.0,48.4769,48.7544,48.457,48.467,125600.0
2013-09-09 09:40:00,48.9,48.98,48.85,48.88,24500.0,48.467,48.5462,48.4174,48.4471,24500.0
2013-09-09 09:45:00,48.91,49.01,48.91,48.99,39300.0,48.4769,48.576,48.4769,48.5562,39300.0
2013-09-09 09:50:00,49.0,49.01,48.88,48.97,67200.0,48.5661,48.576,48.4471,48.5363,67200.0
2013-09-09 09:55:00,48.97,49.07,48.93,48.95,92700.0,48.5363,48.6354,48.4967,48.5165,92700.0
2013-09-09 10:00:00,48.97,49.02,48.7,48.71,99400.0,48.5363,48.5859,48.2687,48.2786,99400.0
2013-09-09 10:05:00,48.71,48.77,48.65,48.65,34500.0,48.2786,48.3381,48.2192,48.2192,34500.0
2013-09-09 10:10:00,48.64,48.87,48.61,48.85,49600.0,48.2093,48.4372,48.1795,48.4174,49600.0
2013-09-09 10:15:00,48.84,49.01,48.84,48.93,31500.0,48.4075,48.576,48.4075,48.4967,31500.0
2013-09-09 10:20:00,48.93,48.96,48.86,48.86,19800.0,48.4967,48.5264,48.4273,48.4273,19800.0
2013-09-09 10:25:00,48.84,48.9,48.77,48.79,39400.0,48.4075,48.467,48.3381,48.3579,39400.0
2013-09-09 10:30:00,48.75,48.84,48.74,48.83,12800.0,48.3183,48.4075,48.3084,48.3976,12800.0
2013-09-09 10:35:00,48.82,48.85,48.77,48.79,101200.0,48.3877,48.4174,48.3381,48.3579,101200.0
2013-09-09 10:40:00,48.78,48.91,48.75,48.89,27700.0,48.348,48.4769,48.3183,48.457,27700.0
2013-09-09 10:45:00,48.9,48.94,48.86,48.91,45900.0,48.467,48.5066,48.4273,48.4769,45900.0
2013-09-09 10:50:00,48.91,48.91,48.81,48.85,44200.0,48.4769,48.4769,48.3778,48.4174,44200.0
2013-09-09 10:55:00,48.84,48.88,48.82,48.83,30400.0,48.4075,48.4471,48.3877,48.3976,30400.0
2013-09-09 11:00:00,48.83,48.88,48.81,48.86,82000.0,48.3976,48.4471,48.3778,48.4273,82000.0
2013-09-09 11:05:00,48.86,49.0,48.85,48.99,119200.0,48.4273,48.5661,48.4174,48.5562,119200.0
2013-09-09 11:10:00,49.0,49.03,48.93,48.94,70500.0,48.5661,48.5958,48.4967,48.5066,70500.0
2013-09-09 11:15:00,48.94,48.95,48.9,48.93,32200.0,48.5066,48.5165,48.467,48.4967,32200.0
2013-09-09 11:20:00,48.91,48.95,48.91,48.94,33500.0,48.4769,48.5165,48.4769,48.5066,33500.0
2013-09-09 11:25:00,48.94,49.05,48.94,48.98,122200.0,48.5066,48.6156,48.5066,48.5462,122200.0
2013-09-09 11:30:00,48.99,49.02,48.97,48.97,35900.0,48.5562,48.5859,48.5363,48.5363,35900.0
2013-09-09 11:35:00,48.97,49.03,48.97,49.03,36600.0,48.5363,48.5958,48.5363,48.5958,36600.0
2013-09-09 11:40:00,49.04,49.05,49.01,49.02,57700.0,48.6057,48.6156,48.576,48.5859,57700.0
2013-09-09 11:45:00,49.02,49.05,49.0,49.04,26400.0,48.5859,48.6156,48.5661,48.6057,26400.0
2013-09-09 11:50:00,49.03,49.11,49.02,49.06,79300.0,48.5958,48.6751,48.5859,48.6255,79300.0
2013-09-09 11:55:00,49.06,49.11,49.05,49.1,42800.0,48.6255,48.6751,48.6156,48.6652,42800.0
2013-09-09 12:00:00,49.1,49.11,49.05,49.07,35000.0,48.6652,48.6751,48.6156,48.6354,35000.0
2013-09-09 12:05:00,49.09,49.09,49.02,49.04,22500.0,48.6553,48.6553,48.5859,48.6057,22500.0
2013-09-09 12:10:00,49.04,49.14,49.04,49.06,39600.0,48.6057,48.7048,48.6057,48.6255,39600.0
2013-09-09 12:15:00,49.06,49.16,49.06,49.11,33100.0,48.6255,48.7247,48.6255,48.6751,33100.0
2013-09-09 12:20:00,49.11,49.13,49.06,49.06,23900.0,48.6751,48.6949,48.6255,48.6255,23900.0
2013-09-09 12:25:00,49.06,49.11,49.06,49.09,43300.0,48.6255,48.6751,48.6255,48.6553,43300.0
2013-09-09 12:30:00,49.09,49.1,49.03,49.03,22100.0,48.6553,48.6652,48.5958,48.5958,22100.0
2013-09-09 12:35:00,49.03,49.04,49.0,49.03,19600.0,48.5958,48.6057,48.5661,48.5958,19600.0
2013-09-09 12:40:00,49.03,49.04,48.99,49.01,25000.0,48.5958,48.6057,48.5562,48.576,25000.0
2013-09-09 12:45:00,49.0,49.03,48.87,48.9,135600.0,48.5661,48.5958,48.4372,48.467,135600.0
2013-09-09 12:50:00,48.9,48.91,48.81,48.81,25900.0,48.467,48.4769,48.3778,48.3778,25900.0
2013-09-09 12:55:00,48.81,48.82,48.76,48.8,35800.0,48.3778,48.3877,48.3282,48.3678,35800.0
2013-09-09 13:00:00,48.82,48.85,48.78,48.85,25000.0,48.3877,48.4174,48.348,48.4174,25000.0
2013-09-09 13:05:00,48.85,48.86,48.72,48.73,46200.0,48.4174,48.4273,48.2885,48.2985,46200.0
2013-09-09 13:10:00,48.73,48.74,48.69,48.71,33100.0,48.2985,48.3084,48.2588,48.2786,33100.0
2013-09-09 13:15:00,48.71,48.76,48.68,48.73,49700.0,48.2786,48.3282,48.2489,48.2985,49700.0
2013-09-09 13:20:00,48.74,48.81,48.71,48.8,16200.0,48.3084,48.3778,48.2786,48.3678,16200.0
2013-09-09 13:25:00,48.81,48.83,48.76,48.81,21200.0,48.3778,48.3976,48.3282,48.3778,21200.0
2013-09-09 13:30:00,48.81,48.93,48.8,48.9,27800.0,48.3778,48.4967,48.3678,48.467,27800.0
2013-09-09 13:35:00,48.91,48.98,48.91,48.98,19800.0,48.4769,48.5462,48.4769,48.5462,19800.0
2013-09-09 13:40:00,48.96,49.05,48.95,49.03,38700.0,48.5264,48.6156,48.5165,48.5958,38700.0
2013-09-09 13:45:00,49.04,49.05,48.97,49.02,33100.0,48.6057,48.6156,48.5363,48.5859,33100.0
2013-09-09 13:50:00,49.02,49.03,48.96,48.97,28200.0,48.5859,48.5958,48.5264,48.5363,28200.0
2013-09-09 13:55:00,48.97,49.05,48.96,49.05,38300.0,48.5363,48.6156,48.5264,48.6156,38300.0
2013-09-09 14:00:00,49.04,49.14,49.04,49.11,58100.0,48.6057,48.7048,48.6057,48.6751,58100.0
2013-09-09 14:05:00,49.12,49.14,49.04,49.06,40100.0,48.685,48.7048,48.6057,48.6255,40100.0
2013-09-09 14:10:00,49.06,49.08,49.05,49.06,66200.0,48.6255,48.6454,48.6156,48.6255,66200.0
2013-09-09 14:15:00,49.07,49.18,49.07,49.18,51100.0,48.6354,48.7445,48.6354,48.7445,51100.0
2013-09-09 14:20:00,49.18,49.19,49.11,49.13,69100.0,48.7445,48.7544,48.6751,48.6949,69100.0
2013-09-09 14:25:00,49.13,49.19,49.06,49.06,77100.0,48.6949,48.7544,48.6255,48.6255,77100.0
2013-09-09 14:30:00,49.07,49.07,49.04,49.05,40200.0,48.6354,48.6354,48.6057,48.6156,40200.0
2013-09-09 14:35:00,49.04,49.05,49.01,49.02,60600.0,48.6057,48.6156,48.576,48.5859,60600.0
2013-09-09 14:40:00,49.03,49.04,48.99,48.99,106200.0,48.5958,48.6057,48.5562,48.5562,106200.0
2013-09-09 14:45:00,48.98,48.99,48.94,48.94,47700.0,48.5462,48.5562,48.5066,48.5066,47700.0
2013-09-09 14:50:00,48.94,49.0,48.92,49.0,38700.0,48.5066,48.5661,48.4868,48.5661,38700.0
2013-09-09 14:55:00,49.0,49.01,48.99,49.0,75100.0,48.5661,48.576,48.5562,48.5661,75100.0
2013-09-09 15:00:00,49.01,49.02,49.0,49.02,57000.0,48.576,48.5859,48.5661,48.5859,57000.0
2013-09-09 15:05:00,49.02,49.06,48.99,49.01,46100.0,48.5859,48.6255,48.5562,48.576,46100.0
2013-09-09 15:10:00,49.0,49.02,49.0,49.02,29000.0,48.5661,48.5859,48.5661,48.5859,29000.0
2013-09-09 15:15:00,49.02,49.08,49.0,49.06,43300.0,48.5859,48.6454,48.5661,48.6255,43300.0
2013-09-09 15:20:00,49.06,49.14,49.04,49.14,83000.0,48.6255,48.7048,48.6057,48.7048,83000.0
2013-09-09 15:25:00,49.14,49.16,49.08,49.14,88800.0,48.7048,48.7247,48.6454,48.7048,88800.0
2013-09-09 15:30:00,49.14,49.14,49.04,49.05,114700.0,48.7048,48.7048,48.6057,48.6156,114700.0
2013-09-09 15:35:00,49.05,49.15,49.05,49.12,65500.0,48.6156,48.7147,48.6156,48.685,65500.0
2013-09-09 15:40:00,49.13,49.18,49.12,49.17,112800.0,48.6949,48.7445,48.685,48.7346,112800.0
2013-09-09 15:45:00,49.17,49.19,49.13,49.16,120700.0,48.7346,48.7544,48.6949,48.7247,120700.0
2013-09-09 15:50:00,49.17,49.19,49.15,49.18,135100.0,48.7346,48.7544,48.7147,48.7445,135100.0
2013-09-09 15:55:00,49.19,49.2,49.15,49.2,172400.0,48.7544,48.7643,48.7147,48.7643,172400.0
2013-09-10 09:30:00,49.45,49.8,49.42,49.77,236200.0,49.0121,49.359,48.9823,49.3292,236200.0
2013-09-10 09:35:00,49.76,49.78,49.5,49.63,99000.0,49.3193,49.3392,49.0616,49.1905,99000.0
2013-09-10 09:40:00,49.63,49.78,49.6,49.62,90700.0,49.1905,49.3392,49.1608,49.1806,90700.0
2013-09-10 09:45:00,49.62,49.68,49.52,49.52,106000.0,49.1806,49.24,49.0815,49.0815,106000.0
2013-09-10 09:50:00,49.55,49.64,49.54,49.58,46700.0,49.1112,49.2004,49.1013,49.1409,46700.0
2013-09-10 09:55:00,49.6,49.67,49.53,49.53,34100.0,49.1608,49.2301,49.0914,49.0914,34100.0
2013-09-10 10:00:00,49.54,49.8,49.54,49.8,38900.0,49.1013,49.359,49.1013,49.359,38900.0
2013-09-10 10:05:00,49.77,49.94,49.58,49.62,207000.0,49.3292,49.4977,49.1409,49.1806,207000.0
2013-09-10 10:10:00,49.62,49.72,49.61,49.71,48100.0,49.1806,49.2797,49.1707,49.2698,48100.0
2013-09-10 10:15:00,49.72,49.75,49.56,49.57,57200.0,49.2797,49.3094,49.1211,49.131,57200.0
2013-09-10 10:20:00,49.57,49.57,49.35,49.39,145100.0,49.131,49.131,48.913,48.9526,145100.0
2013-09-10 10:25:00,49.39,49.52,49.39,49.52,36400.0,48.9526,49.0815,48.9526,49.0815,36400.0
2013-09-10 10:30:00,49.51,49.56,49.5,49.5,38900.0,49.0716,49.1211,49.0616,49.0616,38900.0
2013-09-10 10:35:00,49.51,49.57,49.5,49.56,23800.0,49.0716,49.131,49.0616,49.1211,23800.0
2013-09-10 10:40:00,49.56,49.62,49.55,49.59,56800.0,49.1211,49.1806,49.1112,49.1508,56800.0
2013-09-10 10:45:00,49.59,49.6,49.49,49.54,36300.0,49.1508,49.1608,49.0517,49.1013,36300.0
2013-09-10 10:50:00,49.54,49.58,49.51,49.58,25800.0,49.1013,49.1409,49.0716,49.1409,25800.0
2013-09-10 10:55:00,49.58,49.61,49.53,49.56,51200.0,49.1409,49.1707,49.0914,49.1211,51200.0
2013-09-10 11:00:00,49.56,49.65,49.55,49.64,51800.0,49.1211,49.2103,49.1112,49.2004,51800.0
2013-09-10 11:05:00,49.64,49.71,49.62,49.7,30000.0,49.2004,49.2698,49.1806,49.2599,30000.0
2013-09-10 11:10:00,49.7,49.72,49.65,49.68,51000.0,49.2599,49.2797,49.2103,49.24,51000.0
2013-09-10 11:15:00,49.69,49.69,49.52,49.53,54500.0,49.25,49.25,49.0815,49.0914,54500.0
2013-09-10 11:20:00,49.53,49.6,49.53,49.58,22900.0,49.0914,49.1608,49.0914,49.1409,22900.0
2013-09-10 11:25:00,49.59,49.64,49.59,49.61,18400.0,49.1508,49.2004,49.1508,49.1707,18400.0
2013-09-10 11:30:00,49.61,49.61,49.53,49.56,40100.0,49.1707,49.1707,49.0914,49.1211,40100.0
2013-09-10 11:35:00,49.57,49.69,49.56,49.62,122300.0,49.131,49.25,49.1211,49.1806,122300.0
2013-09-10 11:40:00,49.62,49.62,49.52,49.55,45500.0,49.1806,49.1806,49.0815,49.1112,45500.0
2013-09-10 11:45:00,49.55,49.63,49.54,49.59,38100.0,49.1112,49.1905,49.1013,49.1508,38100.0
2013-09-10 11:50:00,49.6,49.61,49.55,49.59,43600.0,49.1608,49.1707,49.1112,49.1508,43600.0
2013-09-10 11:55:00,49.59,49.65,49.56,49.65,32300.0,49.1508,49.2103,49.1211,49.2103,32300.0
2013-09-10 12:00:00,49.65,49.7,49.62,49.63,34000.0,49.2103,49.2599,49.1806,49.1905,34000.0
2013-09-10 12:05:00,49.63,49.7,49.6,49.65,34400.0,49.1905,49.2599,49.1608,49.2103,34400.0
2013-09-10 12:10:00,49.66,49.66,49.59,49.62,22100.0,49.2202,49.2202,49.1508,49.1806,22100.0
2013-09-10 12:15:00,49.62,49.62,49.59,49.59,35600.0,49.1806,49.1806,49.1508,49.1508,35600.0
2013-09-10 12:20:00,49.59,49.61,49.56,49.56,51400.0,49.1508,49.1707,49.1211,49.1211,51400.0
2013-09-10 12:25:00,49.55,49.6,49.55,49.58,28300.0,49.1112,49.1608,49.1112,49.1409,28300.0
2013-09-10 12:30:00,49.58,49.62,49.56,49.59,31600.0,49.1409,49.1806,49.1211,49.1508,31600.0
2013-09-10 12:35:00,49.6,49.62,49.56,49.57,12600.0,49.1608,49.1806,49.1211,49.131,12600.0
2013-09-10 12:40:00,49.56,49.58,49.56,49.58,12600.0,49.1211,49.1409,49.1211,49.1409,12600.0
2013-09-10 12:45:00,49.59,49.6,49.53,49.58,25900.0,49.1508,49.1608,49.0914,49.1409,25900.0
2013-09-10 12:50:00,49.57,49.65,49.56,49.65,19900.0,49.131,49.2103,49.1211,49.2103,19900.0
2013-09-10 12:55:00,49.64,49.69,49.64,49.69,17500.0,49.2004,49.25,49.2004,49.25,17500.0
2013-09-10 13:00:00,49.69,49.73,49.66,49.69,30900.0,49.25,49.2896,49.2202,49.25,30900.0
2013-09-10 13:05:00,49.68,49.76,49.68,49.75,38700.0,49.24,49.3193,49.24,49.3094,38700.0
2013-09-10 13:10:00,49.76,49.77,49.69,49.73,15600.0,49.3193,49.3292,49.25,49.2896,15600.0
2013-09-10 13:15:00,49.72,49.76,49.7,49.76,24300.0,49.2797,49.3193,49.2599,49.3193,24300.0
2013-09-10 13:20:00,49.75,49.79,49.73,49.75,22900.0,49.3094,49.3491,49.2896,49.3094,22900.0
2013-09-10 13:25:00,49.74,49.77,49.69,49.69,72000.0,49.2995,49.3292,49.25,49.25,72000.0
2013-09-10 13:30:00,49.69,49.71,49.66,49.67,21700.0,49.25,49.2698,49.2202,49.2301,21700.0
2013-09-10 13:35:00,49.65,49.67,49.63,49.64,24700.0,49.2103,49.2301,49.1905,49.2004,24700.0
2013-09-10 13:40:00,49.64,49.74,49.64,49.74,42700.0,49.2004,49.2995,49.2004,49.2995,42700.0
2013-09-10 13:45:00,49.74,49.83,49.73,49.81,54700.0,49.2995,49.3887,49.2896,49.3689,54700.0
2013-09-10 13:50:00,49.82,49.88,49.82,49.87,25500.0,49.3788,49.4383,49.3788,49.4284,25500.0
2013-09-10 13:55:00,49.87,49.92,49.85,49.87,56200.0,49.4284,49.4779,49.4085,49.4284,56200.0
2013-09-10 14:00:00,49.86,49.87,49.78,49.78,38100.0,49.4185,49.4284,49.3392,49.3392,38100.0
2013-09-10 14:05:00,49.78,49.79,49.73,49.74,29700.0,49.3392,49.3491,49.2896,49.2995,29700.0
2013-09-10 14:10:00,49.74,49.88,49.73,49.86,45200.0,49.2995,49.4383,49.2896,49.4185,45200.0
2013-09-10 14:15:00,49.86,49.86,49.74,49.76,34900.0,49.4185,49.4185,49.2995,49.3193,34900.0
2013-09-10 14:20:00,49.74,49.87,49.74,49.8,49200.0,49.2995,49.4284,49.2995,49.359,49200.0
2013-09-10 14:25:00,49.79,49.8,49.76,49.78,45100.0,49.3491,49.359,49.3193,49.3392,45100.0
2013-09-10 14:30:00,49.79,49.79,49.69,49.72,47800.0,49.3491,49.3491,49.25,49.2797,47800.0
2013-09-10 14:35:00,49.73,49.79,49.72,49.79,24800.0,49.2896,49.3491,49.2797,49.3491,24800.0
2013-09-10 14:40:00,49.79,49.87,49.79,49.85,33800.0,49.3491,49.4284,49.3491,49.4085,33800.0
2013-09-10 14:45:00,49.85,49.86,49.82,49.85,36000.0,49.4085,49.4185,49.3788,49.4085,36000.0
2013-09-10 14:50:00,49.84,49.84,49.78,49.78,17900.0,49.3986,49.3986,49.3392,49.3392,17900.0
2013-09-10 14:55:00,49.78,49.82,49.77,49.79,36100.0,49.3392,49.3788,49.3292,49.3491,36100.0
2013-09-10 15:00:00,49.79,49.86,49.79,49.85,25000.0,49.3491,49.4185,49.3491,49.4085,25000.0
2013-09-10 15:05:00,49.85,49.89,49.84,49.85,39700.0,49.4085,49.4482,49.3986,49.4085,39700.0
2013-09-10 15:10:00,49.84,49.9,49.84,49.88,42900.0,49.3986,49.4581,49.3986,49.4383,42900.0
2013-09-10 15:15:00,49.88,49.91,49.84,49.91,96800.0,49.4383,49.468,49.3986,49.468,96800.0
2013-09-10 15:20:00,49.91,50.01,49.91,49.98,310300.0,49.468,49.5671,49.468,49.5374,310300.0
2013-09-10 15:25:00,49.98,50.08,49.97,50.05,131300.0,49.5374,49.6365,49.5275,49.6068,131300.0
2013-09-10 15:30:00,50.04,50.05,49.98,50.0,233700.0,49.5969,49.6068,49.5374,49.5572,233700.0
2013-09-10 15:35:00,49.99,50.01,49.97,50.0,136200.0,49.5473,49.5671,49.5275,49.5572,136200.0
2013-09-10 15:40:00,50.0,50.01,49.96,49.99,100500.0,49.5572,49.5671,49.5176,49.5473,100500.0
2013-09-10 15:45:00,49.99,50.0,49.91,49.99,177200.0,49.5473,49.5572,49.468,49.5473,177200.0
2013-09-10 15:50:00,49.98,50.01,49.95,49.98,133300.0,49.5374,49.5671,49.5077,49.5374,133300.0
2013-09-10 15:55:00,49.97,50.02,49.96,50.01,304800.0,49.5275,49.577,49.5176,49.5671,304800.0
2013-09-11 09:30:00,49.84,49.91,49.71,49.73,130600.0,49.3986,49.468,49.2698,49.2896,130600.0
2013-09-11 09:35:00,49.74,49.98,49.72,49.96,86000.0,49.2995,49.5374,49.2797,49.5176,86000.0
2013-09-11 09:40:00,49.95,50.42,49.95,50.25,395700.0,49.5077,49.9735,49.5077,49.805,395700.0
2013-09-11 09:45:00,50.25,50.3,49.92,50.0,195200.0,49.805,49.8546,49.4779,49.5572,195200.0
2013-09-11 09:50:00,50.0,50.04,49.92,49.98,77300.0,49.5572,49.5969,49.4779,49.5374,77300.0
2013-09-11 09:55:00,49.98,50.0,49.77,49.95,76100.0,49.5374,49.5572,49.3292,49.5077,76100.0
2013-09-11 10:00:00,49.95,49.98,49.83,49.84,71700.0,49.5077,49.5374,49.3887,49.3986,71700.0
2013-09-11 10:05:00,49.85,49.97,49.8,49.8,46700.0,49.4085,49.5275,49.359,49.359,46700.0
2013-09-11 10:10:00,49.8,49.86,49.59,49.75,105600.0,49.359,49.4185,49.1508,49.3094,105600.0
2013-09-11 10:15:00,49.74,49.74,49.49,49.54,97200.0,49.2995,49.2995,49.0517,49.1013,97200.0
2013-09-11 10:20:00,49.54,49.73,49.53,49.67,40100.0,49.1013,49.2896,49.0914,49.2301,40100.0
2013-09-11 10:25:00,49.67,49.67,49.6,49.62,173900.0,49.2301,49.2301,49.1608,49.1806,173900.0
2013-09-11 10:30:00,49.62,49.64,49.5,49.58,87400.0,49.1806,49.2004,49.0616,49.1409,87400.0
2013-09-11 10:35:00,49.59,49.69,49.58,49.65,27600.0,49.1508,49.25,49.1409,49.2103,27600.0
2013-09-11 10:40:00,49.67,49.67,49.63,49.65,17400.0,49.2301,49.2301,49.1905,49.2103,17400.0
2013-09-11 10:45:00,49.65,49.75,49.63,49.63,21300.0,49.2103,49.3094,49.1905,49.1905,21300.0
2013-09-11 10:50:00,49.64,49.76,49.64,49.76,16800.0,49.2004,49.3193,49.2004,49.3193,16800.0
2013-09-11 10:55:00,49.75,49.89,49.75,49.85,28900.0,49.3094,49.4482,49.3094,49.4085,28900.0
2013-09-11 11:00:00,49.86,49.87,49.83,49.85,21800.0,49.4185,49.4284,49.3887,49.4085,21800.0
2013-09-11 11:05:00,49.84,49.93,49.82,49.88,22400.0,49.3986,49.4878,49.3788,49.4383,22400.0
2013-09-11 11:10:00,49.88,49.94,49.86,49.92,38400.0,49.4383,49.4977,49.4185,49.4779,38400.0
2013-09-11 11:15:00,49.93,49.95,49.83,49.83,55900.0,49.4878,49.5077,49.3887,49.3887,55900.0
2013-09-11 11:20:00,49.82,49.87,49.79,49.86,20200.0,49.3788,49.4284,49.3491,49.4185,20200.0
2013-09-11 11:25:00,49.86,49.87,49.78,49.79,25800.0,49.4185,49.4284,49.3392,49.3491,25800.0
2013-09-11 11:30:00,49.79,49.88,49.79,49.84,18400.0,49.3491,49.4383,49.3491,49.3986,18400.0
2013-09-11 11:35:00,49.84,49.91,49.82,49.88,41700.0,49.3986,49.468,49.3788,49.4383,41700.0
2013-09-11 11:40:00,49.9,49.97,49.89,49.95,28500.0,49.4581,49.5275,49.4482,49.5077,28500.0
2013-09-11 11:45:00,49.97,50.0,49.9,49.91,45700.0,49.5275,49.5572,49.4581,49.468,45700.0
2013-09-11 11:50:00,49.91,49.92,49.81,49.83,38300.0,49.468,49.4779,49.3689,49.3887,38300.0
2013-09-11 11:55:00,49.83,49.88,49.81,49.84,40400.0,49.3887,49.4383,49.3689,49.3986,40400.0
2013-09-11 12:00:00,49.84,49.87,49.83,49.87,16700.0,49.3986,49.4284,49.3887,49.4284,16700.0
2013-09-11 12:05:00,49.87,49.87,49.82,49.85,59500.0,49.4284,49.4284,49.3788,49.4085,59500.0
2013-09-11 12:10:00,49.86,49.87,49.83,49.87,48800.0,49.4185,49.4284,49.3887,49.4284,48800.0
2013-09-11 12:15:00,49.88,49.88,49.82,49.84,22100.0,49.4383,49.4383,49.3788,49.3986,22100.0
2013-09-11 12:20:00,49.85,49.91,49.84,49.91,65800.0,49.4085,49.468,49.3986,49.468,65800.0
2013-09-11 12:25:00,49.91,49.98,49.88,49.97,45400.0,49.468,49.5374,49.4383,49.5275,45400.0
2013-09-11 12:30:00,49.96,50.01,49.96,50.01,30500.0,49.5176,49.5671,49.5176,49.5671,30500.0
2013-09-11 12:35:00,50.01,50.03,50.0,50.01,21200.0,49.5671,49.5869,49.5572,49.5671,21200.0
2013-09-11 12:40:00,50.01,50.04,50.0,50.02,26600.0,49.5671,49.5969,49.5572,49.577,26600.0
2013-09-11 12:45:00,50.02,50.08,50.01,50.08,26000.0,49.577,49.6365,49.5671,49.6365,26000.0
2013-09-11 12:50:00,50.07,50.13,50.05,50.13,42800.0,49.6266,49.6861,49.6068,49.6861,42800.0
2013-09-11 12:55:00,50.13,50.15,50.0,50.01,75700.0,49.6861,49.7059,49.5572,49.5671,75700.0
2013-09-11 13:00:00,50.02,50.03,49.88,49.89,53000.0,49.577,49.5869,49.4383,49.4482,53000.0
2013-09-11 13:05:00,49.88,49.89,49.75,49.85,74600.0,49.4383,49.4482,49.3094,49.4085,74600.0
2013-09-11 13:10:00,49.85,49.88,49.82,49.83,17600.0,49.4085,49.4383,49.3788,49.3887,17600.0
2013-09-11 13:15:00,49.83,49.89,49.83,49.87,16000.0,49.3887,49.4482,49.3887,49.4284,16000.0
2013-09-11 13:20:00,49.87,49.9,49.87,49.9,13500.0,49.4284,49.4581,49.4284,49.4581,13500.0
2013-09-11 13:25:00,49.89,49.94,49.89,49.94,21000.0,49.4482,49.4977,49.4482,49.4977,21000.0
2013-09-11 13:30:00,49.93,50.04,49.93,50.04,24300.0,49.4878,49.5969,49.4878,49.5969,24300.0
2013-09-11 13:35:00,50.04,50.07,49.98,50.0,50500.0,49.5969,49.6266,49.5374,49.5572,50500.0
2013-09-11 13:40:00,50.01,50.04,49.99,50.02,21400.0,49.5671,49.5969,49.5473,49.577,21400.0
2013-09-11 13:45:00,50.03,50.04,49.96,49.97,21700.0,49.5869,49.5969,49.5176,49.5275,21700.0
2013-09-11 13:50:00,49.97,49.98,49.9,49.91,17600.0,49.5275,49.5374,49.4581,49.468,17600.0
2013-09-11 13:55:00,49.92,49.93,49.89,49.91,25600.0,49.4779,49.4878,49.4482,49.468,25600.0
2013-09-11 14:00:00,49.9,49.91,49.84,49.91,80300.0,49.4581,49.468,49.3986,49.468,80300.0
2013-09-11 14:05:00,49.9,49.91,49.85,49.9,25000.0,49.4581,49.468,49.4085,49.4581,25000.0
2013-09-11 14:10:00,49.89,49.9,49.78,49.78,39500.0,49.4482,49.4581,49.3392,49.3392,39500.0
2013-09-11 14:15:00,49.79,49.8,49.75,49.76,29600.0,49.3491,49.359,49.3094,49.3193,29600.0
2013-09-11 14:20:00,49.76,49.77,49.72,49.76,33600.0,49.3193,49.3292,49.2797,49.3193,33600.0
2013-09-11 14:25:00,49.77,49.84,49.76,49.82,22300.0,49.3292,49.3986,49.3193,49.3788,22300.0
2013-09-11 14:30:00,49.84,49.89,49.84,49.89,14700.0,49.3986,49.4482,49.3986,49.4482,14700.0
2013-09-11 14:35:00,49.89,49.89,49.84,49.84,17800.0,49.4482,49.4482,49.3986,49.3986,17800.0
2013-09-11 14:40:00,49.84,49.88,49.81,49.88,14700.0,49.3986,49.4383,49.3689,49.4383,14700.0
2013-09-11 14:45:00,49.87,49.89,49.84,49.88,19400.0,49.4284,49.4482,49.3986,49.4383,19400.0
2013-09-11 14:50:00,49.87,49.88,49.82,49.86,18300.0,49.4284,49.4383,49.3788,49.4185,18300.0
2013-09-11 14:55:00,49.86,49.86,49.8,49.82,33000.0,49.4185,49.4185,49.359,49.3788,33000.0
2013-09-11 15:00:00,49.83,49.87,49.82,49.86,26200.0,49.3887,49.4284,49.3788,49.4185,26200.0
2013-09-11 15:05:00,49.87,49.87,49.81,49.81,39800.0,49.4284,49.4284,49.3689,49.3689,39800.0
2013-09-11 15:10:00,49.8,49.84,49.8,49.84,27400.0,49.359,49.3986,49.359,49.3986,27400.0
2013-09-11 15:15:00,49.83,49.85,49.75,49.8,109200.0,49.3887,49.4085,49.3094,49.359,109200.0
2013-09-11 15:20:00,49.8,49.8,49.76,49.79,50800.0,49.359,49.359,49.3193,49.3491,50800.0
2013-09-11 15:25:00,49.79,49.84,49.78,49.8,31800.0,49.3491,49.3986,49.3392,49.359,31800.0
2013-09-11 15:30:00,49.8,49.85,49.8,49.83,27400.0,49.359,49.4085,49.359,49.3887,27400.0
2013-09-11 15:35:00,49.83,49.88,49.82,49.88,32300.0,49.3887,49.4383,49.3788,49.4383,32300.0
2013-09-11 15:40:00,49.88,49.88,49.8,49.8,43500.0,49.4383,49.4383,49.359,49.359,43500.0
2013-09-11 15:45:00,49.8,49.84,49.77,49.78,57200.0,49.359,49.3986,49.3292,49.3392,57200.0
2013-09-11 15:50:00,49.79,49.8,49.77,49.8,48800.0,49.3491,49.359,49.3292,49.359,48800.0
2013-09-11 15:55:00,49.8,49.86,49.8,49.85,180000.0,49.359,49.4185,49.359,49.4085,180000.0
2013-09-12 09:30:00,49.83,49.99,49.72,49.76,63700.0,49.3887,49.5473,49.2797,49.3193,63700.0
2013-09-12 09:35:00,49.78,49.91,49.53,49.59,38500.0,49.3392,49.468,49.0914,49.1508,38500.0
2013-09-12 09:40:00,49.55,49.6,49.4,49.6,70900.0,49.1112,49.1608,48.9625,49.1608,70900.0
2013-09-12 09:45:00,49.59,49.79,49.59,49.76,33000.0,49.1508,49.3491,49.1508,49.3193,33000.0
2013-09-12 09:50:00,49.79,49.82,49.64,49.75,39300.0,49.3491,49.3788,49.2004,49.3094,39300.0
2013-09-12 09:55:00,49.75,49.93,49.69,49.92,66400.0,49.3094,49.4878,49.25,49.4779,66400.0
2013-09-12 10:00:00,49.91,50.12,49.91,50.1,129200.0,49.468,49.6762,49.468,49.6563,129200.0
2013-09-12 10:05:00,50.12,50.25,50.06,50.15,79400.0,49.6762,49.805,49.6167,49.7059,79400.0
2013-09-12 10:10:00,50.17,50.17,50.08,50.14,43500.0,49.7257,49.7257,49.6365,49.696,43500.0
2013-09-12 10:15:00,50.15,50.2,50.1,50.2,32400.0,49.7059,49.7554,49.6563,49.7554,32400.0
2013-09-12 10:20:00,50.19,50.35,50.1,50.35,65700.0,49.7455,49.9041,49.6563,49.9041,65700.0
2013-09-12 10:25:00,50.33,50.37,50.23,50.27,50100.0,49.8843,49.9239,49.7852,49.8248,50100.0
2013-09-12 10:30:00,50.27,50.35,50.26,50.32,38600.0,49.8248,49.9041,49.8149,49.8744,38600.0
2013-09-12 10:35:00,50.32,50.35,50.27,50.33,60400.0,49.8744,49.9041,49.8248,49.8843,60400.0
2013-09-12 10:40:00,50.33,50.55,50.32,50.51,145800.0,49.8843,50.1023,49.8744,50.0627,145800.0
2013-09-12 10:45:00,50.51,50.6,50.42,50.44,89100.0,50.0627,50.1519,49.9735,49.9933,89100.0
2013-09-12 10:50:00,50.43,50.47,50.37,50.4,65200.0,49.9834,50.0231,49.9239,49.9537,65200.0
2013-09-12 10:55:00,50.4,50.4,50.22,50.22,47100.0,49.9537,49.9537,49.7753,49.7753,47100.0
2013-09-12 11:00:00,50.23,50.32,50.22,50.27,25700.0,49.7852,49.8744,49.7753,49.8248,25700.0
2013-09-12 11:05:00,50.27,50.44,50.24,50.26,41900.0,49.8248,49.9933,49.7951,49.8149,41900.0
2013-09-12 11:10:00,50.24,50.28,50.13,50.16,67700.0,49.7951,49.8347,49.6861,49.7158,67700.0
2013-09-12 11:15:00,50.16,50.17,50.05,50.16,65400.0,49.7158,49.7257,49.6068,49.7158,65400.0
2013-09-12 11:20:00,50.16,50.24,50.16,50.19,33700.0,49.7158,49.7951,49.7158,49.7455,33700.0
2013-09-12 11:25:00,50.2,50.22,50.19,50.21,18700.0,49.7554,49.7753,49.7455,49.7654,18700.0
2013-09-12 11:30:00,50.2,50.23,50.11,50.12,21000.0,49.7554,49.7852,49.6662,49.6762,21000.0
2013-09-12 11:35:00,50.13,50.13,49.93,49.96,54400.0,49.6861,49.6861,49.4878,49.5176,54400.0
2013-09-12 11:40:00,49.96,50.05,49.96,49.99,24700.0,49.5176,49.6068,49.5176,49.5473,24700.0
2013-09-12 11:45:00,50.0,50.1,50.0,50.01,46500.0,49.5572,49.6563,49.5572,49.5671,46500.0
2013-09-12 11:50:00,50.02,50.05,50.0,50.05,32100.0,49.577,49.6068,49.5572,49.6068,32100.0
2013-09-12 11:55:00,50.05,50.09,50.03,50.04,15900.0,49.6068,49.6464,49.5869,49.5969,15900.0
2013-09-12 12:00:00,50.03,50.03,49.86,49.87,31200.0,49.5869,49.5869,49.4185,49.4284,31200.0
2013-09-12 12:05:00,49.87,49.88,49.83,49.84,23200.0,49.4284,49.4383,49.3887,49.3986,23200.0
2013-09-12 12:10:00,49.84,49.88,49.8,49.82,18400.0,49.3986,49.4383,49.359,49.3788,18400.0
2013-09-12 12:15:00,49.83,49.89,49.82,49.88,35900.0,49.3887,49.4482,49.3788,49.4383,35900.0
2013-09-12 12:20:00,49.89,49.92,49.87,49.89,34700.0,49.4482,49.4779,49.4284,49.4482,34700.0
2013-09-12 12:25:00,49.88,49.95,49.88,49.93,23400.0,49.4383,49.5077,49.4383,49.4878,23400.0
2013-09-12 12:30:00,49.94,49.99,49.93,49.97,16200.0,49.4977,49.5473,49.4878,49.5275,16200.0
2013-09-12 12:35:00,49.97,50.05,49.96,50.04,17500.0,49.5275,49.6068,49.5176,49.5969,17500.0
2013-09-12 12:40:00,50.03,50.13,50.02,50.13,25600.0,49.5869,49.6861,49.577,49.6861,25600.0
2013-09-12 12:45:00,50.12,50.16,50.1,50.15,37000.0,49.6762,49.7158,49.6563,49.7059,37000.0
2013-09-12 12:50:00,50.16,50.19,50.15,50.18,16800.0,49.7158,49.7455,49.7059,49.7356,16800.0
2013-09-12 12:55:00,50.18,50.24,50.16,50.24,19300.0,49.7356,49.7951,49.7158,49.7951,19300.0
2013-09-12 13:00:00,50.23,50.23,50.15,50.21,17900.0,49.7852,49.7852,49.7059,49.7654,17900.0
2013-09-12 13:05:00,50.21,50.3,50.21,50.29,26500.0,49.7654,49.8546,49.7654,49.8446,26500.0
2013-09-12 13:10:00,50.29,50.33,50.25,50.28,37200.0,49.8446,49.8843,49.805,49.8347,37200.0
2013-09-12 13:15:00,50.29,50.35,50.23,50.35,28800.0,49.8446,49.9041,49.7852,49.9041,28800.0
2013-09-12 13:20:00,50.34,50.41,50.34,50.41,35400.0,49.8942,49.9636,49.8942,49.9636,35400.0
2013-09-12 13:25:00,50.41,50.5,50.4,50.41,69100.0,49.9636,50.0528,49.9537,49.9636,69100.0
2013-09-12 13:30:00,50.41,50.46,50.38,50.42,48300.0,49.9636,50.0131,49.9338,49.9735,48300.0
2013-09-12 13:35:00,50.42,50.45,50.41,50.43,13900.0,49.9735,50.0032,49.9636,49.9834,13900.0
2013-09-12 13:40:00,50.44,50.44,50.34,50.34,25600.0,49.9933,49.9933,49.8942,49.8942,25600.0
2013-09-12 13:45:00,50.33,50.33,50.27,50.3,28700.0,49.8843,49.8843,49.8248,49.8546,28700.0
2013-09-12 13:50:00,50.3,50.36,50.29,50.3,24700.0,49.8546,49.914,49.8446,49.8546,24700.0
2013-09-12 13:55:00,50.29,50.32,50.24,50.24,30400.0,49.8446,49.8744,49.7951,49.7951,30400.0
2013-09-12 14:00:00,50.24,50.27,50.24,50.25,17300.0,49.7951,49.8248,49.7951,49.805,17300.0
2013-09-12 14:05:00,50.25,50.26,50.2,50.2,34000.0,49.805,49.8149,49.7554,49.7554,34000.0
2013-09-12 14:10:00,50.2,50.22,50.15,50.17,41200.0,49.7554,49.7753,49.7059,49.7257,41200.0
2013-09-12 14:15:00,50.17,50.2,50.1,50.1,36500.0,49.7257,49.7554,49.6563,49.6563,36500.0
2013-09-12 14:20:00,50.11,50.11,50.02,50.08,48500.0,49.6662,49.6662,49.577,49.6365,48500.0
2013-09-12 14:25:00,50.08,50.14,50.05,50.11,65100.0,49.6365,49.696,49.6068,49.6662,65100.0
2013-09-12 14:30:00,50.11,50.15,50.08,50.12,33400.0,49.6662,49.7059,49.6365,49.6762,33400.0
2013-09-12 14:35:00,50.12,50.14,50.05,50.12,31100.0,49.6762,49.696,49.6068,49.6762,31100.0
2013-09-12 14:40:00,50.11,50.11,50.07,50.09,14300.0,49.6662,49.6662,49.6266,49.6464,14300.0
2013-09-12 14:45:00,50.09,50.12,50.07,50.11,12900.0,49.6464,49.6762,49.6266,49.6662,12900.0
2013-09-12 14:50:00,50.11,50.13,50.08,50.12,15500.0,49.6662,49.6861,49.6365,49.6762,15500.0
2013-09-12 14:55:00,50.13,50.16,50.12,50.13,23700.0,49.6861,49.7158,49.6762,49.6861,23700.0
2013-09-12 15:00:00,50.15,50.18,50.11,50.12,32300.0,49.7059,49.7356,49.6662,49.6762,32300.0
2013-09-12 15:05:00,50.12,50.12,50.03,50.07,34300.0,49.6762,49.6762,49.5869,49.6266,34300.0
2013-09-12 15:10:00,50.06,50.08,50.01,50.01,36600.0,49.6167,49.6365,49.5671,49.5671,36600.0
2013-09-12 15:15:00,50.01,50.07,50.0,50.04,48600.0,49.5671,49.6266,49.5572,49.5969,48600.0
2013-09-12 15:20:00,50.04,50.08,50.03,50.04,40100.0,49.5969,49.6365,49.5869,49.5969,40100.0
2013-09-12 15:25:00,50.04,50.08,50.02,50.06,47500.0,49.5969,49.6365,49.577,49.6167,47500.0
2013-09-12 15:30:00,50.07,50.09,50.05,50.05,54800.0,49.6266,49.6464,49.6068,49.6068,54800.0
2013-09-12 15:35:00,50.05,50.08,50.04,50.06,60500.0,49.6068,49.6365,49.5969,49.6167,60500.0
2013-09-12 15:40:00,50.06,50.07,49.95,49.95,104500.0,49.6167,49.6266,49.5077,49.5077,104500.0
2013-09-12 15:45:00,49.96,49.96,49.87,49.91,120500.0,49.5176,49.5176,49.4284,49.468,120500.0
2013-09-12 15:50:00,49.91,49.95,49.89,49.94,91100.0,49.468,49.5077,49.4482,49.4977,91100.0
2013-09-12 15:55:00,49.94,49.97,49.91,49.97,213200.0,49.4977,49.5275,49.468,49.5275,213200.0
2013-09-13 09:30:00,49.92,50.09,49.6,49.73,151200.0,49.4779,49.6464,49.1608,49.2896,151200.0
2013-09-13 09:35:00,49.72,49.98,49.64,49.87,111700.0,49.2797,49.5374,49.2004,49.4284,111700.0
2013-09-13 09:40:00,49.88,49.88,49.8,49.86,46500.0,49.4383,49.4383,49.359,49.4185,46500.0
2013-09-13 09:45:00,49.85,49.87,49.78,49.78,45600.0,49.4085,49.4284,49.3392,49.3392,45600.0
2013-09-13 09:50:00,49.8,49.81,49.72,49.78,60500.0,49.359,49.3689,49.2797,49.3392,60500.0
2013-09-13 09:55:00,49.74,49.74,49.52,49.72,52100.0,49.2995,49.2995,49.0815,49.2797,52100.0
2013-09-13 10:00:00,49.75,49.83,49.61,49.61,49500.0,49.3094,49.3887,49.1707,49.1707,49500.0
2013-09-13 10:05:00,49.61,49.61,49.39,49.42,100200.0,49.1707,49.1707,48.9526,48.9823,100200.0
2013-09-13 10:10:00,49.41,49.48,49.35,49.46,66500.0,48.9724,49.0418,48.913,49.022,66500.0
2013-09-13 10:15:00,49.44,49.45,49.26,49.36,58800.0,49.0022,49.0121,48.8238,48.9229,58800.0
2013-09-13 10:20:00,49.36,49.51,49.35,49.37,41700.0,48.9229,49.0716,48.913,48.9328,41700.0
2013-09-13 10:25:00,49.39,49.41,49.3,49.37,27500.0,48.9526,48.9724,48.8634,48.9328,27500.0
2013-09-13 10:30:00,49.38,49.51,49.36,49.5,53600.0,48.9427,49.0716,48.9229,49.0616,53600.0
2013-09-13 10:35:00,49.5,49.51,49.4,49.47,69500.0,49.0616,49.0716,48.9625,49.0319,69500.0
2013-09-13 10:40:00,49.49,49.51,49.43,49.46,19600.0,49.0517,49.0716,48.9923,49.022,19600.0
2013-09-13 10:45:00,49.44,49.44,49.32,49.34,21100.0,49.0022,49.0022,48.8832,48.9031,21100.0
2013-09-13 10:50:00,49.34,49.43,49.33,49.42,21000.0,48.9031,48.9923,48.8931,48.9823,21000.0
2013-09-13 10:55:00,49.43,49.46,49.41,49.41,20300.0,48.9923,49.022,48.9724,48.9724,20300.0
2013-09-13 11:00:00,49.41,49.44,49.38,49.39,33000.0,48.9724,49.0022,48.9427,48.9526,33000.0
2013-09-13 11:05:00,49.38,49.41,49.35,49.39,24100.0,48.9427,48.9724,48.913,48.9526,24100.0
2013-09-13 11:10:00,49.4,49.4,49.32,49.34,19300.0,48.9625,48.9625,48.8832,48.9031,19300.0
2013-09-13 11:15:00,49.34,49.36,49.32,49.33,20700.0,48.9031,48.9229,48.8832,48.8931,20700.0
2013-09-13 11:20:00,49.32,49.33,49.29,49.3,18300.0,48.8832,48.8931,48.8535,48.8634,18300.0
2013-09-13 11:25:00,49.3,49.44,49.3,49.44,26700.0,48.8634,49.0022,48.8634,49.0022,26700.0
2013-09-13 11:30:00,49.45,49.47,49.4,49.45,13400.0,49.0121,49.0319,48.9625,49.0121,13400.0
2013-09-13 11:35:00,49.45,49.46,49.42,49.44,25700.0,49.0121,49.022,48.9823,49.0022,25700.0
2013-09-13 11:40:00,49.44,49.47,49.34,49.37,22600.0,49.0022,49.0319,48.9031,48.9328,22600.0
2013-09-13 11:45:00,49.36,49.37,49.27,49.27,42800.0,48.9229,48.9328,48.8337,48.8337,42800.0
2013-09-13 11:50:00,49.27,49.31,49.27,49.29,15300.0,48.8337,48.8733,48.8337,48.8535,15300.0
2013-09-13 11:55:00,49.3,49.3,49.18,49.24,40900.0,48.8634,48.8634,48.7445,48.8039,40900.0
2013-09-13 12:00:00,49.25,49.41,49.25,49.4,34700.0,48.8139,48.9724,48.8139,48.9625,34700.0
2013-09-13 12:05:00,49.39,49.45,49.39,49.41,22200.0,48.9526,49.0121,48.9526,48.9724,22200.0
2013-09-13 12:10:00,49.42,49.49,49.42,49.45,22500.0,48.9823,49.0517,48.9823,49.0121,22500.0
2013-09-13 12:15:00,49.45,49.51,49.44,49.48,31100.0,49.0121,49.0716,49.0022,49.0418,31100.0
2013-09-13 12:20:00,49.48,49.51,49.46,49.49,33800.0,49.0418,49.0716,49.022,49.0517,33800.0
2013-09-13 12:25:00,49.5,49.54,49.48,49.51,64900.0,49.0616,49.1013,49.0418,49.0716,64900.0
2013-09-13 12:30:00,49.5,49.51,49.48,49.49,23500.0,49.0616,49.0716,49.0418,49.0517,23500.0
2013-09-13 12:35:00,49.5,49.5,49.43,49.43,19800.0,49.0616,49.0616,48.9923,48.9923,19800.0
2013-09-13 12:40:00,49.43,49.46,49.41,49.43,10100.0,48.9923,49.022,48.9724,48.9923,10100.0
2013-09-13 12:45:00,49.43,49.46,49.43,49.44,20700.0,48.9923,49.022,48.9923,49.0022,20700.0
2013-09-13 12:50:00,49.44,49.47,49.44,49.45,14600.0,49.0022,49.0319,49.0022,49.0121,14600.0
2013-09-13 12:55:00,49.45,49.46,49.38,49.38,20100.0,49.0121,49.022,48.9427,48.9427,20100.0
2013-09-13 13:00:00,49.38,49.52,49.38,49.5,27300.0,48.9427,49.0815,48.9427,49.0616,27300.0
2013-09-13 13:05:00,49.51,49.54,49.5,49.52,7600.0,49.0716,49.1013,49.0616,49.0815,7600.0
2013-09-13 13:10:00,49.53,49.55,49.52,49.54,20600.0,49.0914,49.1112,49.0815,49.1013,20600.0
2013-09-13 13:15:00,49.53,49.55,49.49,49.53,13200.0,49.0914,49.1112,49.0517,49.0914,13200.0
2013-09-13 13:20:00,49.52,49.55,49.49,49.54,15100.0,49.0815,49.1112,49.0517,49.1013,15100.0
2013-09-13 13:25:00,49.54,49.55,49.51,49.53,13000.0,49.1013,49.1112,49.0716,49.0914,13000.0
2013-09-13 13:30:00,49.53,49.54,49.47,49.48,15900.0,49.0914,49.1013,49.0319,49.0418,15900.0
2013-09-13 13:35:00,49.48,49.48,49.43,49.45,14800.0,49.0418,49.0418,48.9923,49.0121,14800.0
2013-09-13 13:40:00,49.45,49.52,49.45,49.5,14100.0,49.0121,49.0815,49.0121,49.0616,14100.0
2013-09-13 13:45:00,49.51,49.54,49.47,49.48,33800.0,49.0716,49.1013,49.0319,49.0418,33800.0
2013-09-13 13:50:00,49.48,49.52,49.48,49.51,8500.0,49.0418,49.0815,49.0418,49.0716,8500.0
2013-09-13 13:55:00,49.51,49.52,49.46,49.46,21100.0,49.0716,49.0815,49.022,49.022,21100.0
2013-09-13 14:00:00,49.46,49.54,49.46,49.53,27600.0,49.022,49.1013,49.022,49.0914,27600.0
2013-09-13 14:05:00,49.52,49.52,49.44,49.47,21600.0,49.0815,49.0815,49.0022,49.0319,21600.0
2013-09-13 14:10:00,49.48,49.48,49.43,49.43,26700.0,49.0418,49.0418,48.9923,48.9923,26700.0
2013-09-13 14:15:00,49.44,49.45,49.37,49.39,23300.0,49.0022,49.0121,48.9328,48.9526,23300.0
2013-09-13 14:20:00,49.38,49.38,49.35,49.35,18800.0,48.9427,48.9427,48.913,48.913,18800.0
2013-09-13 14:25:00,49.34,49.36,49.33,49.34,25300.0,48.9031,48.9229,48.8931,48.9031,25300.0
2013-09-13 14:30:00,49.34,49.39,49.34,49.37,25900.0,48.9031,48.9526,48.9031,48.9328,25900.0
2013-09-13 14:35:00,49.38,49.45,49.38,49.45,19500.0,48.9427,49.0121,48.9427,49.0121,19500.0
2013-09-13 14:40:00,49.46,49.48,49.45,49.46,27600.0,49.022,49.0418,49.0121,49.022,27600.0
2013-09-13 14:45:00,49.47,49.54,49.46,49.53,40100.0,49.0319,49.1013,49.022,49.0914,40100.0
2013-09-13 14:50:00,49.52,49.59,49.52,49.55,20500.0,49.0815,49.1508,49.0815,49.1112,20500.0
2013-09-13 14:55:00,49.54,49.55,49.51,49.52,35700.0,49.1013,49.1112,49.0716,49.0815,35700.0
2013-09-13 15:00:00,49.52,49.56,49.49,49.49,29900.0,49.0815,49.1211,49.0517,49.0517,29900.0
2013-09-13 15:05:00,49.49,49.5,49.44,49.44,26700.0,49.0517,49.0616,49.0022,49.0022,26700.0
2013-09-13 15:10:00,49.45,49.45,49.4,49.44,22900.0,49.0121,49.0121,48.9625,49.0022,22900.0
2013-09-13 15:15:00,49.43,49.45,49.39,49.43,15400.0,48.9923,49.0121,48.9526,48.9923,15400.0
2013-09-13 15:20:00,49.42,49.45,49.41,49.45,21600.0,48.9823,49.0121,48.9724,49.0121,21600.0
2013-09-13 15:25:00,49.44,49.51,49.44,49.46,33500.0,49.0022,49.0716,49.0022,49.022,33500.0
2013-09-13 15:30:00,49.46,49.51,49.44,49.48,34000.0,49.022,49.0716,49.0022,49.0418,34000.0
2013-09-13 15:35:00,49.49,49.56,49.49,49.55,53300.0,49.0517,49.1211,49.0517,49.1112,53300.0
2013-09-13 15:40:00,49.55,49.61,49.54,49.6,59000.0,49.1112,49.1707,49.1013,49.1608,59000.0
2013-09-13 15:45:00,49.59,49.64,49.58,49.59,124800.0,49.1508,49.2004,49.1409,49.1508,124800.0
2013-09-13 15:50:00,49.59,49.6,49.53,49.54,104000.0,49.1508,49.1608,49.0914,49.1013,104000.0
2013-09-13 15:55:00,49.54,49.65,49.53,49.63,300000.0,49.1013,49.2103,49.0914,49.1905,300000.0
2013-09-16 09:30:00,50.13,50.31,50.06,50.06,123600.0,49.6861,49.8645,49.6167,49.6167,123600.0
2013-09-16 09:35:00,50.03,50.16,49.92,50.04,71700.0,49.5869,49.7158,49.4779,49.5969,71700.0
2013-09-16 09:40:00,50.07,50.18,50.0,50.15,32000.0,49.6266,49.7356,49.5572,49.7059,32000.0
2013-09-16 09:45:00,50.15,50.27,50.1,50.21,45200.0,49.7059,49.8248,49.6563,49.7654,45200.0
2013-09-16 09:50:00,50.21,50.22,50.04,50.06,40700.0,49.7654,49.7753,49.5969,49.6167,40700.0
2013-09-16 09:55:00,50.04,50.08,49.99,50.04,82700.0,49.5969,49.6365,49.5473,49.5969,82700.0
2013-09-16 10:00:00,50.04,50.16,50.03,50.16,77600.0,49.5969,49.7158,49.5869,49.7158,77600.0
2013-09-16 10:05:00,50.13,50.19,50.11,50.17,61500.0,49.6861,49.7455,49.6662,49.7257,61500.0
2013-09-16 10:10:00,50.18,50.24,50.16,50.18,73100.0,49.7356,49.7951,49.7158,49.7356,73100.0
2013-09-16 10:15:00,50.19,50.29,50.19,50.26,73000.0,49.7455,49.8446,49.7455,49.8149,73000.0
2013-09-16 10:20:00,50.25,50.32,50.24,50.28,70500.0,49.805,49.8744,49.7951,49.8347,70500.0
2013-09-16 10:25:00,50.28,50.38,50.26,50.33,70300.0,49.8347,49.9338,49.8149,49.8843,70300.0
2013-09-16 10:30:00,50.32,50.38,50.29,50.36,42100.0,49.8744,49.9338,49.8446,49.914,42100.0
2013-09-16 10:35:00,50.35,50.38,50.32,50.37,88500.0,49.9041,49.9338,49.8744,49.9239,88500.0
2013-09-16 10:40:00,50.36,50.45,50.36,50.44,92500.0,49.914,50.0032,49.914,49.9933,92500.0
2013-09-16 10:45:00,50.44,50.46,50.38,50.39,74700.0,49.9933,50.0131,49.9338,49.9438,74700.0
2013-09-16 10:50:00,50.4,50.41,50.36,50.39,55000.0,49.9537,49.9636,49.914,49.9438,55000.0
2013-09-16 10:55:00,50.39,50.39,50.23,50.31,72300.0,49.9438,49.9438,49.7852,49.8645,72300.0
2013-09-16 11:00:00,50.31,50.34,50.22,50.29,118100.0,49.8645,49.8942,49.7753,49.8446,118100.0
2013-09-16 11:05:00,50.3,50.33,50.1,50.14,112400.0,49.8546,49.8843,49.6563,49.696,112400.0
2013-09-16 11:10:00,50.13,50.14,50.03,50.07,22600.0,49.6861,49.696,49.5869,49.6266,22600.0
2013-09-16 11:15:00,50.07,50.09,50.05,50.08,12500.0,49.6266,49.6464,49.6068,49.6365,12500.0
2013-09-16 11:20:00,50.09,50.15,50.08,50.11,48300.0,49.6464,49.7059,49.6365,49.6662,48300.0
2013-09-16 11:25:00,50.1,50.24,50.09,50.24,25900.0,49.6563,49.7951,49.6464,49.7951,25900.0
2013-09-16 11:30:00,50.23,50.32,50.22,50.32,25500.0,49.7852,49.8744,49.7753,49.8744,25500.0
2013-09-16 11:35:00,50.31,50.36,50.31,50.34,25900.0,49.8645,49.914,49.8645,49.8942,25900.0
2013-09-16 11:40:00,50.35,50.4,50.34,50.37,25800.0,49.9041,49.9537,49.8942,49.9239,25800.0
2013-09-16 11:45:00,50.37,50.44,50.36,50.43,33500.0,49.9239,49.9933,49.914,49.9834,33500.0
2013-09-16 11:50:00,50.43,50.45,50.37,50.37,39700.0,49.9834,50.0032,49.9239,49.9239,39700.0
2013-09-16 11:55:00,50.36,50.39,50.33,50.37,40100.0,49.914,49.9438,49.8843,49.9239,40100.0
2013-09-16 12:00:00,50.36,50.36,50.26,50.26,28100.0,49.914,49.914,49.8149,49.8149,28100.0
2013-09-16 12:05:00,50.26,50.26,50.19,50.19,20000.0,49.8149,49.8149,49.7455,49.7455,20000.0
2013-09-16 12:10:00,50.19,50.25,50.16,50.24,39600.0,49.7455,49.805,49.7158,49.7951,39600.0
2013-09-16 12:15:00,50.24,50.28,50.19,50.2,17200.0,49.7951,49.8347,49.7455,49.7554,17200.0
2013-09-16 12:20:00,50.21,50.24,50.15,50.15,15900.0,49.7654,49.7951,49.7059,49.7059,15900.0
2013-09-16 12:25:00,50.15,50.16,50.11,50.12,22600.0,49.7059,49.7158,49.6662,49.6762,22600.0
2013-09-16 12:30:00,50.13,50.14,50.1,50.12,14100.0,49.6861,49.696,49.6563,49.6762,14100.0
2013-09-16 12:35:00,50.12,50.13,50.09,50.1,6800.0,49.6762,49.6861,49.6464,49.6563,6800.0
2013-09-16 12:40:00,50.11,50.11,50.07,50.08,16400.0,49.6662,49.6662,49.6266,49.6365,16400.0
2013-09-16 12:45:00,50.08,50.09,50.0,50.04,20300.0,49.6365,49.6464,49.5572,49.5969,20300.0
2013-09-16 12:50:00,50.03,50.1,50.03,50.08,11500.0,49.5869,49.6563,49.5869,49.6365,11500.0
2013-09-16 12:55:00,50.09,50.09,49.81,49.89,56000.0,49.6464,49.6464,49.3689,49.4482,56000.0
2013-09-16 13:00:00,49.89,49.94,49.86,49.92,49300.0,49.4482,49.4977,49.4185,49.4779,49300.0
2013-09-16 13:05:00,49.94,49.94,49.87,49.91,19500.0,49.4977,49.4977,49.4284,49.468,19500.0
2013-09-16 13:10:00,49.91,49.94,49.89,49.91,15500.0,49.468,49.4977,49.4482,49.468,15500.0
2013-09-16 13:15:00,49.91,49.93,49.86,49.9,12400.0,49.468,49.4878,49.4185,49.4581,12400.0
2013-09-16 13:20:00,49.9,49.9,49.84,49.9,10700.0,49.4581,49.4581,49.3986,49.4581,10700.0
2013-09-16 13:25:00,49.89,49.91,49.84,49.91,19000.0,49.4482,49.468,49.3986,49.468,19000.0
2013-09-16 13:30:00,49.91,49.91,49.82,49.83,10800.0,49.468,49.468,49.3788,49.3887,10800.0
2013-09-16 13:35:00,49.83,49.86,49.8,49.84,10500.0,49.3887,49.4185,49.359,49.3986,10500.0
2013-09-16 13:40:00,49.82,49.82,49.63,49.7,25700.0,49.3788,49.3788,49.1905,49.2599,25700.0
2013-09-16 13:45:00,49.7,49.75,49.68,49.73,15200.0,49.2599,49.3094,49.24,49.2896,15200.0
2013-09-16 13:50:00,49.74,49.75,49.71,49.75,11100.0,49.2995,49.3094,49.2698,49.3094,11100.0
2013-09-16 13:55:00,49.74,49.78,49.71,49.78,15200.0,49.2995,49.3392,49.2698,49.3392,15200.0
2013-09-16 14:00:00,49.79,49.85,49.79,49.79,13000.0,49.3491,49.4085,49.3491,49.3491,13000.0
2013-09-16 14:05:00,49.79,49.86,49.79,49.8,53900.0,49.3491,49.4185,49.3491,49.359,53900.0
2013-09-16 14:10:00,49.8,49.8,49.74,49.77,12200.0,49.359,49.359,49.2995,49.3292,12200.0
2013-09-16 14:15:00,49.76,49.86,49.75,49.85,23400.0,49.3193,49.4185,49.3094,49.4085,23400.0
2013-09-16 14:20:00,49.84,49.88,49.8,49.82,27200.0,49.3986,49.4383,49.359,49.3788,27200.0
2013-09-16 14:25:00,49.82,49.82,49.71,49.74,21800.0,49.3788,49.3788,49.2698,49.2995,21800.0
2013-09-16 14:30:00,49.72,49.76,49.65,49.71,40700.0,49.2797,49.3193,49.2103,49.2698,40700.0
2013-09-16 14:35:00,49.7,49.7,49.62,49.68,21600.0,49.2599,49.2599,49.1806,49.24,21600.0
2013-09-16 14:40:00,49.69,49.69,49.49,49.54,87700.0,49.25,49.25,49.0517,49.1013,87700.0
2013-09-16 14:45:00,49.55,49.69,49.5,49.68,19800.0,49.1112,49.25,49.0616,49.24,19800.0
2013-09-16 14:50:00,49.68,49.74,49.67,49.68,18400.0,49.24,49.2995,49.2301,49.24,18400.0
2013-09-16 14:55:00,49.68,49.68,49.59,49.59,17000.0,49.24,49.24,49.1508,49.1508,17000.0
2013-09-16 15:00:00,49.59,49.68,49.58,49.68,20400.0,49.1508,49.24,49.1409,49.24,20400.0
2013-09-16 15:05:00,49.68,49.74,49.65,49.74,14700.0,49.24,49.2995,49.2103,49.2995,14700.0
2013-09-16 15:10:00,49.74,49.8,49.74,49.77,29800.0,49.2995,49.359,49.2995,49.3292,29800.0
2013-09-16 15:15:00,49.77,49.78,49.71,49.75,18600.0,49.3292,49.3392,49.2698,49.3094,18600.0
2013-09-16 15:20:00,49.75,49.75,49.65,49.66,27300.0,49.3094,49.3094,49.2103,49.2202,27300.0
2013-09-16 15:25:00,49.66,49.69,49.64,49.65,29600.0,49.2202,49.25,49.2004,49.2103,29600.0
2013-09-16 15:30:00,49.66,49.71,49.59,49.7,55100.0,49.2202,49.2698,49.1508,49.2599,55100.0
2013-09-16 15:35:00,49.7,49.75,49.64,49.69,44900.0,49.2599,49.3094,49.2004,49.25,44900.0
2013-09-16 15:40:00,49.68,49.7,49.59,49.6,31600.0,49.24,49.2599,49.1508,49.1608,31600.0
2013-09-16 15:45:00,49.6,49.65,49.58,49.6,29500.0,49.1608,49.2103,49.1409,49.1608,29500.0
2013-09-16 15:50:00,49.6,49.67,49.6,49.65,49900.0,49.1608,49.2301,49.1608,49.2103,49900.0
2013-09-16 15:55:00,49.65,49.67,49.62,49.66,115000.0,49.2103,49.2301,49.1806,49.2202,115000.0
2013-09-17 09:30:00,49.85,50.0,49.8,49.95,70800.0,49.4085,49.5572,49.359,49.5077,70800.0
2013-09-17 09:35:00,49.93,49.93,49.7,49.75,22600.0,49.4878,49.4878,49.2599,49.3094,22600.0
2013-09-17 09:40:00,49.76,49.81,49.73,49.76,23100.0,49.3193,49.3689,49.2896,49.3193,23100.0
2013-09-17 09:45:00,49.76,49.85,49.76,49.8,20100.0,49.3193,49.4085,49.3193,49.359,20100.0
2013-09-17 09:50:00,49.8,49.95,49.79,49.91,19700.0,49.359,49.5077,49.3491,49.468,19700.0
2013-09-17 09:55:00,49.91,49.91,49.82,49.84,19300.0,49.468,49.468,49.3788,49.3986,19300.0
2013-09-17 10:00:00,49.85,49.88,49.72,49.83,34000.0,49.4085,49.4383,49.2797,49.3887,34000.0
2013-09-17 10:05:00,49.86,50.0,49.83,49.99,27900.0,49.4185,49.5572,49.3887,49.5473,27900.0
2013-09-17 10:10:00,49.97,50.09,49.96,50.09,84700.0,49.5275,49.6464,49.5176,49.6464,84700.0
2013-09-17 10:15:00,50.08,50.14,50.02,50.12,103600.0,49.6365,49.696,49.577,49.6762,103600.0
2013-09-17 10:20:00,50.13,50.18,50.11,50.15,42800.0,49.6861,49.7356,49.6662,49.7059,42800.0
2013-09-17 10:25:00,50.14,50.14,50.03,50.03,22700.0,49.696,49.696,49.5869,49.5869,22700.0
2013-09-17 10:30:00,50.05,50.1,50.03,50.09,13100.0,49.6068,49.6563,49.5869,49.6464,13100.0
2013-09-17 10:35:00,50.1,50.22,50.1,50.18,24000.0,49.6563,49.7753,49.6563,49.7356,24000.0
2013-09-17 10:40:00,50.19,50.21,50.08,50.11,21900.0,49.7455,49.7654,49.6365,49.6662,21900.0
2013-09-17 10:45:00,50.12,50.16,50.11,50.16,17400.0,49.6762,49.7158,49.6662,49.7158,17400.0
2013-09-17 10:50:00,50.15,50.22,50.15,50.2,12600.0,49.7059,49.7753,49.7059,49.7554,12600.0
2013-09-17 10:55:00,50.2,50.27,50.17,50.26,23100.0,49.7554,49.8248,49.7257,49.8149,23100.0
2013-09-17 11:00:00,50.26,50.28,50.19,50.25,46400.0,49.8149,49.8347,49.7455,49.805,46400.0
2013-09-17 11:05:00,50.24,50.33,50.24,50.31,18300.0,49.7951,49.8843,49.7951,49.8645,18300.0
2013-09-17 11:10:00,50.3,50.3,50.24,50.27,24200.0,49.8546,49.8546,49.7951,49.8248,24200.0
2013-09-17 11:15:00,50.26,50.39,50.26,50.39,28300.0,49.8149,49.9438,49.8149,49.9438,28300.0
2013-09-17 11:20:00,50.37,50.47,50.37,50.41,76800.0,49.9239,50.0231,49.9239,49.9636,76800.0
2013-09-17 11:25:00,50.41,50.41,50.3,50.33,21700.0,49.9636,49.9636,49.8546,49.8843,21700.0
2013-09-17 11:30:00,50.32,50.33,50.22,50.26,13600.0,49.8744,49.8843,49.7753,49.8149,13600.0
2013-09-17 11:35:00,50.25,50.25,50.16,50.18,13700.0,49.805,49.805,49.7158,49.7356,13700.0
2013-09-17 11:40:00,50.18,50.23,50.18,50.23,10100.0,49.7356,49.7852,49.7356,49.7852,10100.0
2013-09-17 11:45:00,50.23,50.28,50.22,50.27,9800.0,49.7852,49.8347,49.7753,49.8248,9800.0
2013-09-17 11:50:00,50.27,50.27,50.23,50.25,12500.0,49.8248,49.8248,49.7852,49.805,12500.0
2013-09-17 11:55:00,50.25,50.31,50.24,50.28,42500.0,49.805,49.8645,49.7951,49.8347,42500.0
2013-09-17 12:00:00,50.29,50.31,50.26,50.31,18700.0,49.8446,49.8645,49.8149,49.8645,18700.0
2013-09-17 12:05:00,50.3,50.34,50.3,50.3,10700.0,49.8546,49.8942,49.8546,49.8546,10700.0
2013-09-17 12:10:00,50.3,50.32,50.28,50.29,9100.0,49.8546,49.8744,49.8347,49.8446,9100.0
2013-09-17 12:15:00,50.29,50.33,50.25,50.32,41100.0,49.8446,49.8843,49.805,49.8744,41100.0
2013-09-17 12:20:00,50.33,50.33,50.22,50.25,24100.0,49.8843,49.8843,49.7753,49.805,24100.0
2013-09-17 12:25:00,50.25,50.26,50.23,50.26,18800.0,49.805,49.8149,49.7852,49.8149,18800.0
2013-09-17 12:30:00,50.24,50.25,50.18,50.18,23800.0,49.7951,49.805,49.7356,49.7356,23800.0
2013-09-17 12:35:00,50.19,50.19,50.09,50.09,30600.0,49.7455,49.7455,49.6464,49.6464,30600.0
2013-09-17 12:40:00,50.1,50.12,50.06,50.07,31500.0,49.6563,49.6762,49.6167,49.6266,31500.0
2013-09-17 12:45:00,50.07,50.14,50.0,50.13,67200.0,49.6266,49.696,49.5572,49.6861,67200.0
2013-09-17 12:50:00,50.14,50.18,50.12,50.13,39400.0,49.696,49.7356,49.6762,49.6861,39400.0
2013-09-17 12:55:00,50.13,50.14,50.12,50.13,26000.0,49.6861,49.696,49.6762,49.6861,26000.0
2013-09-17 13:00:00,50.13,50.16,50.09,50.1,27900.0,49.6861,49.7158,49.6464,49.6563,27900.0
2013-09-17 13:05:00,50.1,50.13,50.09,50.1,20500.0,49.6563,49.6861,49.6464,49.6563,20500.0
2013-09-17 13:10:00,50.1,50.11,50.07,50.09,20100.0,49.6563,49.6662,49.6266,49.6464,20100.0
2013-09-17 13:15:00,50.09,50.1,50.05,50.06,26800.0,49.6464,49.6563,49.6068,49.6167,26800.0
2013-09-17 13:20:00,50.07,50.08,50.05,50.07,15000.0,49.6266,49.6365,49.6068,49.6266,15000.0
2013-09-17 13:25:00,50.07,50.1,50.05,50.1,26500.0,49.6266,49.6563,49.6068,49.6563,26500.0
2013-09-17 13:30:00,50.1,50.2,50.09,50.16,144700.0,49.6563,49.7554,49.6464,49.7158,144700.0
2013-09-17 13:35:00,50.16,50.18,50.12,50.13,20000.0,49.7158,49.7356,49.6762,49.6861,20000.0
2013-09-17 13:40:00,50.14,50.15,50.1,50.11,16000.0,49.696,49.7059,49.6563,49.6662,16000.0
2013-09-17 13:45:00,50.11,50.16,50.1,50.13,22400.0,49.6662,49.7158,49.6563,49.6861,22400.0
2013-09-17 13:50:00,50.12,50.17,50.04,50.1,64400.0,49.6762,49.7257,49.5969,49.6563,64400.0
2013-09-17 13:55:00,50.1,50.13,50.07,50.09,8600.0,49.6563,49.6861,49.6266,49.6464,8600.0
2013-09-17 14:00:00,50.09,50.16,50.07,50.1,10500.0,49.6464,49.7158,49.6266,49.6563,10500.0
2013-09-17 14:05:00,50.1,50.14,50.03,50.06,11300.0,49.6563,49.696,49.5869,49.6167,11300.0
2013-09-17 14:10:00,50.06,50.11,50.05,50.11,7100.0,49.6167,49.6662,49.6068,49.6662,7100.0
2013-09-17 14:15:00,50.09,50.14,50.07,50.07,8400.0,49.6464,49.696,49.6266,49.6266,8400.0
2013-09-17 14:20:00,50.09,50.16,50.08,50.15,17100.0,49.6464,49.7158,49.6365,49.7059,17100.0
2013-09-17 14:25:00,50.16,50.17,50.1,50.1,17700.0,49.7158,49.7257,49.6563,49.6563,17700.0
2013-09-17 14:30:00,50.09,50.15,50.09,50.12,16000.0,49.6464,49.7059,49.6464,49.6762,16000.0
2013-09-17 14:35:00,50.13,50.16,50.11,50.16,20000.0,49.6861,49.7158,49.6662,49.7158,20000.0
2013-09-17 14:40:00,50.15,50.18,50.12,50.16,20700.0,49.7059,49.7356,49.6762,49.7158,20700.0
2013-09-17 14:45:00,50.17,50.18,50.13,50.14,27800.0,49.7257,49.7356,49.6861,49.696,27800.0
2013-09-17 14:50:00,50.14,50.16,50.09,50.16,36100.0,49.696,49.7158,49.6464,49.7158,36100.0
2013-09-17 14:55:00,50.16,50.16,50.07,50.16,38900.0,49.7158,49.7158,49.6266,49.7158,38900.0
2013-09-17 15:00:00,50.16,50.2,50.14,50.15,25400.0,49.7158,49.7554,49.696,49.7059,25400.0
2013-09-17 15:05:00,50.15,50.16,50.12,50.13,26200.0,49.7059,49.7158,49.6762,49.6861,26200.0
2013-09-17 15:10:00,50.12,50.14,50.06,50.06,44300.0,49.6762,49.696,49.6167,49.6167,44300.0
2013-09-17 15:15:00,50.06,50.12,49.99,49.99,65300.0,49.6167,49.6762,49.5473,49.5473,65300.0
2013-09-17 15:20:00,49.99,50.0,49.97,49.98,48600.0,49.5473,49.5572,49.5275,49.5374,48600.0
2013-09-17 15:25:00,49.97,49.98,49.92,49.95,50700.0,49.5275,49.5374,49.4779,49.5077,50700.0
2013-09-17 15:30:00,49.93,49.95,49.87,49.9,81100.0,49.4878,49.5077,49.4284,49.4581,81100.0
2013-09-17 15:35:00,49.89,49.89,49.82,49.83,76800.0,49.4482,49.4482,49.3788,49.3887,76800.0
2013-09-17 15:40:00,49.84,49.86,49.83,49.85,60300.0,49.3986,49.4185,49.3887,49.4085,60300.0
2013-09-17 15:45:00,49.86,49.87,49.82,49.83,128000.0,49.4185,49.4284,49.3788,49.3887,128000.0
2013-09-17 15:50:00,49.84,49.93,49.83,49.92,98100.0,49.3986,49.4878,49.3887,49.4779,98100.0
2013-09-17 15:55:00,49.93,49.94,49.85,49.91,227900.0,49.4878,49.4977,49.4085,49.468,227900.0
2013-09-18 09:30:00,49.86,50.37,49.85,50.34,182400.0,49.4185,49.9239,49.4085,49.8942,182400.0
2013-09-18 09:35:00,50.32,50.74,50.31,50.74,194700.0,49.8744,50.2907,49.8645,50.2907,194700.0
2013-09-18 09:40:00,50.7,50.85,50.66,50.74,141800.0,50.251,50.3997,50.2114,50.2907,141800.0
2013-09-18 09:45:00,50.75,50.87,50.71,50.85,68300.0,50.3006,50.4195,50.2609,50.3997,68300.0
2013-09-18 09:50:00,50.85,51.0,50.78,50.99,159700.0,50.3997,50.5484,50.3303,50.5384,159700.0
2013-09-18 09:55:00,50.99,51.09,50.84,50.96,129000.0,50.5384,50.6376,50.3898,50.5087,129000.0
2013-09-18 10:00:00,50.96,50.99,50.81,50.94,112800.0,50.5087,50.5384,50.36,50.4889,112800.0
2013-09-18 10:05:00,50.93,51.09,50.88,51.02,155700.0,50.479,50.6376,50.4294,50.5682,155700.0
2013-09-18 10:10:00,51.02,51.16,51.0,51.08,157600.0,50.5682,50.7069,50.5484,50.6276,157600.0
2013-09-18 10:15:00,51.08,51.24,51.07,51.18,72600.0,50.6276,50.7862,50.6177,50.7268,72600.0
2013-09-18 10:20:00,51.17,51.34,51.16,51.34,101600.0,50.7169,50.8853,50.7069,50.8853,101600.0
2013-09-18 10:25:00,51.34,51.45,51.31,51.44,131000.0,50.8853,50.9944,50.8556,50.9845,131000.0
2013-09-18 10:30:00,51.44,51.49,51.42,51.47,140300.0,50.9845,51.034,50.9646,51.0142,140300.0
2013-09-18 10:35:00,51.46,51.83,51.45,51.75,254400.0,51.0043,51.371,50.9944,51.2917,254400.0
2013-09-18 10:40:00,51.75,51.79,51.41,51.41,154000.0,51.2917,51.3314,50.9547,50.9547,154000.0
2013-09-18 10:45:00,51.41,51.47,51.32,51.32,58600.0,50.9547,51.0142,50.8655,50.8655,58600.0
2013-09-18 10:50:00,51.32,51.35,51.27,51.31,112000.0,50.8655,50.8953,50.816,50.8556,112000.0
2013-09-18 10:55:00,51.32,51.35,51.21,51.33,62800.0,50.8655,50.8953,50.7565,50.8754,62800.0
2013-09-18 11:00:00,51.34,51.4,51.33,51.37,164200.0,50.8853,50.9448,50.8754,50.9151,164200.0
2013-09-18 11:05:00,51.36,51.42,51.32,51.42,195900.0,50.9052,50.9646,50.8655,50.9646,195900.0
2013-09-18 11:10:00,51.42,51.43,51.31,51.41,191700.0,50.9646,50.9745,50.8556,50.9547,191700.0
2013-09-18 11:15:00,51.41,51.41,51.14,51.27,91300.0,50.9547,50.9547,50.6871,50.816,91300.0
2013-09-18 11:20:00,51.28,51.3,51.17,51.29,46800.0,50.8259,50.8457,50.7169,50.8358,46800.0
2013-09-18 11:25:00,51.29,51.35,51.22,51.27,42500.0,50.8358,50.8953,50.7664,50.816,42500.0
2013-09-18 11:30:00,51.28,51.29,51.2,51.26,290300.0,50.8259,50.8358,50.7466,50.8061,290300.0
2013-09-18 11:35:00,51.26,51.3,51.21,51.22,116500.0,50.8061,50.8457,50.7565,50.7664,116500.0
2013-09-18 11:40:00,51.22,51.27,51.18,51.2,60600.0,50.7664,50.816,50.7268,50.7466,60600.0
2013-09-18 11:45:00,51.2,51.22,51.14,51.16,39400.0,50.7466,50.7664,50.6871,50.7069,39400.0
2013-09-18 11:50:00,51.16,51.17,51.03,51.13,289500.0,50.7069,50.7169,50.5781,50.6772,289500.0
2013-09-18 11:55:00,51.11,51.18,51.11,51.16,102500.0,50.6574,50.7268,50.6574,50.7069,102500.0
2013-09-18 12:00:00,51.16,51.24,51.16,51.23,61700.0,50.7069,50.7862,50.7069,50.7763,61700.0
2013-09-18 12:05:00,51.23,51.26,51.22,51.22,58200.0,50.7763,50.8061,50.7664,50.7664,58200.0
2013-09-18 12:10:00,51.21,51.21,51.05,51.06,52800.0,50.7565,50.7565,50.5979,50.6078,52800.0
2013-09-18 12:15:00,51.06,51.16,51.06,51.12,64800.0,50.6078,50.7069,50.6078,50.6673,64800.0
2013-09-18 12:20:00,51.12,51.23,51.11,51.21,101300.0,50.6673,50.7763,50.6574,50.7565,101300.0
2013-09-18 12:25:00,51.21,51.3,51.21,51.21,49100.0,50.7565,50.8457,50.7565,50.7565,49100.0
2013-09-18 12:30:00,51.21,51.28,51.21,51.28,48900.0,50.7565,50.8259,50.7565,50.8259,48900.0
2013-09-18 12:35:00,51.28,51.28,51.24,51.25,67200.0,50.8259,50.8259,50.7862,50.7961,67200.0
2013-09-18 12:40:00,51.25,51.34,51.24,51.26,80900.0,50.7961,50.8853,50.7862,50.8061,80900.0
2013-09-18 12:45:00,51.25,51.27,51.22,51.26,146300.0,50.7961,50.816,50.7664,50.8061,146300.0
2013-09-18 12:50:00,51.26,51.37,51.26,51.36,67700.0,50.8061,50.9151,50.8061,50.9052,67700.0
2013-09-18 12:55:00,51.36,51.45,51.36,51.41,74100.0,50.9052,50.9944,50.9052,50.9547,74100.0
2013-09-18 13:00:00,51.41,51.45,51.41,51.43,50700.0,50.9547,50.9944,50.9547,50.9745,50700.0
2013-09-18 13:05:00,51.45,51.48,51.33,51.39,80100.0,50.9944,51.0241,50.8754,50.9349,80100.0
2013-09-18 13:10:00,51.39,51.43,51.35,51.43,40900.0,50.9349,50.9745,50.8953,50.9745,40900.0
2013-09-18 13:15:00,51.43,51.5,51.43,51.5,61800.0,50.9745,51.0439,50.9745,51.0439,61800.0
2013-09-18 13:20:00,51.5,51.58,51.45,51.54,157000.0,51.0439,51.1232,50.9944,51.0836,157000.0
2013-09-18 13:25:00,51.56,51.56,51.48,51.5,56900.0,51.1034,51.1034,51.0241,51.0439,56900.0
2013-09-18 13:30:00,51.5,51.59,51.48,51.56,45700.0,51.0439,51.1331,51.0241,51.1034,45700.0
2013-09-18 13:35:00,51.56,51.59,51.37,51.38,29900.0,51.1034,51.1331,50.9151,50.925,29900.0
2013-09-18 13:40:00,51.37,51.37,51.23,51.29,39100.0,50.9151,50.9151,50.7763,50.8358,39100.0
2013-09-18 13:45:00,51.28,51.41,51.28,51.41,39800.0,50.8259,50.9547,50.8259,50.9547,39800.0
2013-09-18 13:50:00,51.42,51.44,51.35,51.38,34500.0,50.9646,50.9845,50.8953,50.925,34500.0
2013-09-18 13:55:00,51.37,51.47,51.37,51.46,60200.0,50.9151,51.0142,50.9151,51.0043,60200.0
2013-09-18 14:00:00,51.47,51.74,51.44,51.63,192800.0,51.0142,51.2818,50.9845,51.1728,192800.0
2013-09-18 14:05:00,51.62,51.84,51.56,51.8,300600.0,51.1629,51.3809,51.1034,51.3413,300600.0
2013-09-18 14:10:00,51.81,51.92,51.79,51.83,153400.0,51.3512,51.4602,51.3314,51.371,153400.0
2013-09-18 14:15:00,51.84,51.91,51.83,51.89,68700.0,51.3809,51.4503,51.371,51.4305,68700.0
2013-09-18 14:20:00,51.89,52.04,51.88,52.04,245900.0,51.4305,51.5791,51.4206,51.5791,245900.0
2013-09-18 14:25:00,52.04,52.05,51.84,51.85,107000.0,51.5791,51.5891,51.3809,51.3908,107000.0
2013-09-18 14:30:00,51.84,51.93,51.81,51.93,94400.0,51.3809,51.4701,51.3512,51.4701,94400.0
2013-09-18 14:35:00,51.92,51.98,51.9,51.98,63500.0,51.4602,51.5197,51.4404,51.5197,63500.0
2013-09-18 14:40:00,51.98,52.04,51.94,52.01,90200.0,51.5197,51.5791,51.48,51.5494,90200.0
2013-09-18 14:45:00,52.02,52.1,52.01,52.09,105400.0,51.5593,51.6386,51.5494,51.6287,105400.0
2013-09-18 14:50:00,52.09,52.2,52.09,52.19,157800.0,51.6287,51.7377,51.6287,51.7278,157800.0
2013-09-18 14:55:00,52.19,52.41,52.19,52.41,285700.0,51.7278,51.9459,51.7278,51.9459,285700.0
2013-09-18 15:00:00,52.42,52.57,52.4,52.41,228200.0,51.9558,52.1045,51.936,51.9459,228200.0
2013-09-18 15:05:00,52.41,52.41,52.29,52.39,101300.0,51.9459,51.9459,51.8269,51.926,101300.0
2013-09-18 15:10:00,52.39,52.4,52.35,52.36,91800.0,51.926,51.936,51.8864,51.8963,91800.0
2013-09-18 15:15:00,52.37,52.5,52.36,52.49,185400.0,51.9062,52.0351,51.8963,52.0252,185400.0
2013-09-18 15:20:00,52.48,52.48,52.31,52.38,184300.0,52.0153,52.0153,51.8468,51.9161,184300.0
2013-09-18 15:25:00,52.38,52.4,52.32,52.33,128500.0,51.9161,51.936,51.8567,51.8666,128500.0
2013-09-18 15:30:00,52.33,52.38,52.28,52.38,152500.0,51.8666,51.9161,51.817,51.9161,152500.0
2013-09-18 15:35:00,52.38,52.48,52.36,52.38,204800.0,51.9161,52.0153,51.8963,51.9161,204800.0
2013-09-18 15:40:00,52.37,52.39,52.33,52.38,118400.0,51.9062,51.926,51.8666,51.9161,118400.0
2013-09-18 15:45:00,52.38,52.46,52.36,52.44,141300.0,51.9161,51.9954,51.8963,51.9756,141300.0
2013-09-18 15:50:00,52.44,52.49,52.43,52.43,207100.0,51.9756,52.0252,51.9657,51.9657,207100.0
2013-09-18 15:55:00,52.44,52.52,52.42,52.47,378100.0,51.9756,52.0549,51.9558,52.0053,378100.0
2013-09-19 09:30:00,52.76,53.23,52.66,53.2,280900.0,52.2928,52.7586,52.1937,52.7289,280900.0
2013-09-19 09:35:00,53.24,53.45,53.12,53.3,207000.0,52.7685,52.9767,52.6496,52.828,207000.0
2013-09-19 09:40:00,53.3,53.3,52.97,53.01,104700.0,52.828,52.828,52.5009,52.5406,104700.0
2013-09-19 09:45:00,52.95,53.23,52.93,53.22,93400.0,52.4811,52.7586,52.4613,52.7487,93400.0
2013-09-19 09:50:00,53.22,53.26,53.08,53.26,154500.0,52.7487,52.7883,52.6099,52.7883,154500.0
2013-09-19 09:55:00,53.24,53.5,53.19,53.48,130600.0,52.7685,53.0262,52.719,53.0064,130600.0
2013-09-19 10:00:00,53.49,53.6,53.36,53.6,163300.0,53.0163,53.1253,52.8875,53.1253,163300.0
2013-09-19 10:05:00,53.6,53.63,53.5,53.5,102700.0,53.1253,53.1551,53.0262,53.0262,102700.0
2013-09-19 10:10:00,53.49,53.5,53.39,53.45,71200.0,53.0163,53.0262,52.9172,52.9767,71200.0
2013-09-19 10:15:00,53.46,53.5,53.27,53.28,72300.0,52.9866,53.0262,52.7983,52.8082,72300.0
2013-09-19 10:20:00,53.28,53.43,53.27,53.39,137600.0,52.8082,52.9568,52.7983,52.9172,137600.0
2013-09-19 10:25:00,53.39,53.54,53.39,53.42,73300.0,52.9172,53.0659,52.9172,52.9469,73300.0
2013-09-19 10:30:00,53.42,53.54,53.42,53.51,57700.0,52.9469,53.0659,52.9469,53.0361,57700.0
2013-09-19 10:35:00,53.51,53.76,53.5,53.72,195900.0,53.0361,53.2839,53.0262,53.2443,195900.0
2013-09-19 10:40:00,53.71,53.76,53.62,53.64,276300.0,53.2344,53.2839,53.1452,53.165,276300.0
2013-09-19 10:45:00,53.64,53.77,53.64,53.74,139600.0,53.165,53.2938,53.165,53.2641,139600.0
2013-09-19 10:50:00,53.75,53.97,53.74,53.87,260600.0,53.274,53.4921,53.2641,53.3929,260600.0
2013-09-19 10:55:00,53.87,53.99,53.74,53.98,109200.0,53.3929,53.5119,53.2641,53.502,109200.0
2013-09-19 11:00:00,53.98,54.21,53.84,53.87,424700.0,53.502,53.7299,53.3632,53.3929,424700.0
2013-09-19 11:05:00,53.87,53.95,53.84,53.95,127500.0,53.3929,53.4722,53.3632,53.4722,127500.0
2013-09-19 11:10:00,53.95,54.06,53.86,54.0,153200.0,53.4722,53.5813,53.383,53.5218,153200.0
2013-09-19 11:15:00,54.0,54.21,53.97,54.2,112300.0,53.5218,53.7299,53.4921,53.72,112300.0
2013-09-19 11:20:00,54.2,54.25,54.04,54.05,117900.0,53.72,53.7696,53.5614,53.5713,117900.0
2013-09-19 11:25:00,54.05,54.15,54.0,54.15,77000.0,53.5713,53.6705,53.5218,53.6705,77000.0
2013-09-19 11:30:00,54.15,54.15,53.88,53.92,105800.0,53.6705,53.6705,53.4029,53.4425,105800.0
2013-09-19 11:35:00,53.93,53.94,53.82,53.88,72000.0,53.4524,53.4623,53.3434,53.4029,72000.0
2013-09-19 11:40:00,53.88,53.9,53.87,53.88,39800.0,53.4029,53.4227,53.3929,53.4029,39800.0
2013-09-19 11:45:00,53.89,53.94,53.87,53.88,34600.0,53.4128,53.4623,53.3929,53.4029,34600.0
2013-09-19 11:50:00,53.89,53.89,53.82,53.83,35700.0,53.4128,53.4128,53.3434,53.3533,35700.0
2013-09-19 11:55:00,53.83,53.89,53.82,53.88,41200.0,53.3533,53.4128,53.3434,53.4029,41200.0
2013-09-19 12:00:00,53.89,53.93,53.87,53.9,40800.0,53.4128,53.4524,53.3929,53.4227,40800.0
2013-09-19 12:05:00,53.9,53.96,53.89,53.95,30000.0,53.4227,53.4821,53.4128,53.4722,30000.0
2013-09-19 12:10:00,53.96,53.96,53.89,53.92,143000.0,53.4821,53.4821,53.4128,53.4425,143000.0
2013-09-19 12:15:00,53.92,53.93,53.82,53.83,43900.0,53.4425,53.4524,53.3434,53.3533,43900.0
2013-09-19 12:20:00,53.82,53.83,53.77,53.78,55700.0,53.3434,53.3533,53.2938,53.3037,55700.0
2013-09-19 12:25:00,53.78,53.81,53.76,53.78,58400.0,53.3037,53.3335,53.2839,53.3037,58400.0
2013-09-19 12:30:00,53.78,53.78,53.73,53.75,59600.0,53.3037,53.3037,53.2542,53.274,59600.0
2013-09-19 12:35:00,53.76,53.81,53.75,53.75,46400.0,53.2839,53.3335,53.274,53.274,46400.0
2013-09-19 12:40:00,53.75,53.81,53.74,53.79,45600.0,53.274,53.3335,53.2641,53.3136,45600.0
2013-09-19 12:45:00,53.77,53.8,53.74,53.75,21200.0,53.2938,53.3236,53.2641,53.274,21200.0
2013-09-19 12:50:00,53.75,53.77,53.74,53.76,45700.0,53.274,53.2938,53.2641,53.2839,45700.0
2013-09-19 12:55:00,53.77,53.8,53.77,53.79,55800.0,53.2938,53.3236,53.2938,53.3136,55800.0
2013-09-19 13:00:00,53.8,53.86,53.71,53.71,52100.0,53.3236,53.383,53.2344,53.2344,52100.0
2013-09-19 13:05:00,53.71,53.72,53.65,53.68,45700.0,53.2344,53.2443,53.1749,53.2046,45700.0
2013-09-19 13:10:00,53.68,53.72,53.66,53.7,49900.0,53.2046,53.2443,53.1848,53.2244,49900.0
2013-09-19 13:15:00,53.7,53.71,53.58,53.63,40000.0,53.2244,53.2344,53.1055,53.1551,40000.0
2013-09-19 13:20:00,53.62,53.67,53.61,53.61,27700.0,53.1452,53.1947,53.1352,53.1352,27700.0
2013-09-19 13:25:00,53.6,53.66,53.6,53.64,26000.0,53.1253,53.1848,53.1253,53.165,26000.0
2013-09-19 13:30:00,53.64,53.65,53.57,53.58,27600.0,53.165,53.1749,53.0956,53.1055,27600.0
2013-09-19 13:35:00,53.57,53.74,53.52,53.73,79300.0,53.0956,53.2641,53.046,53.2542,79300.0
2013-09-19 13:40:00,53.73,53.73,53.6,53.61,40700.0,53.2542,53.2542,53.1253,53.1352,40700.0
2013-09-19 13:45:00,53.6,53.66,53.54,53.54,44900.0,53.1253,53.1848,53.0659,53.0659,44900.0
2013-09-19 13:50:00,53.54,53.56,53.51,53.52,34500.0,53.0659,53.0857,53.0361,53.046,34500.0
2013-09-19 13:55:00,53.51,53.52,53.47,53.49,36200.0,53.0361,53.046,52.9965,53.0163,36200.0
2013-09-19 14:00:00,53.49,53.51,53.45,53.5,36400.0,53.0163,53.0361,52.9767,53.0262,36400.0
2013-09-19 14:05:00,53.49,53.53,53.48,53.5,51400.0,53.0163,53.056,53.0064,53.0262,51400.0
2013-09-19 14:10:00,53.5,53.51,53.45,53.5,23300.0,53.0262,53.0361,52.9767,53.0262,23300.0
2013-09-19 14:15:00,53.5,53.5,53.46,53.48,34400.0,53.0262,53.0262,52.9866,53.0064,34400.0
2013-09-19 14:20:00,53.48,53.48,53.4,53.41,28900.0,53.0064,53.0064,52.9271,52.937,28900.0
2013-09-19 14:25:00,53.42,53.45,53.41,53.41,25800.0,52.9469,52.9767,52.937,52.937,25800.0
2013-09-19 14:30:00,53.41,53.43,53.38,53.39,27700.0,52.937,52.9568,52.9073,52.9172,27700.0
2013-09-19 14:35:00,53.39,53.42,53.38,53.42,29600.0,52.9172,52.9469,52.9073,52.9469,29600.0
2013-09-19 14:40:00,53.41,53.42,53.32,53.32,38200.0,52.937,52.9469,52.8478,52.8478,38200.0
2013-09-19 14:45:00,53.32,53.41,53.31,53.39,31000.0,52.8478,52.937,52.8379,52.9172,31000.0
2013-09-19 14:50:00,53.38,53.4,53.33,53.33,33100.0,52.9073,52.9271,52.8577,52.8577,33100.0
2013-09-19 14:55:00,53.34,53.34,53.31,53.32,27900.0,52.8676,52.8676,52.8379,52.8478,27900.0
2013-09-19 15:00:00,53.32,53.37,53.3,53.36,32100.0,52.8478,52.8974,52.828,52.8875,32100.0
2013-09-19 15:05:00,53.36,53.37,53.35,53.35,34800.0,52.8875,52.8974,52.8775,52.8775,34800.0
2013-09-19 15:10:00,53.35,53.35,53.3,53.31,59900.0,52.8775,52.8775,52.828,52.8379,59900.0
2013-09-19 15:15:00,53.31,53.4,53.31,53.38,58700.0,52.8379,52.9271,52.8379,52.9073,58700.0
2013-09-19 15:20:00,53.38,53.5,53.37,53.48,69000.0,52.9073,53.0262,52.8974,53.0064,69000.0
2013-09-19 15:25:00,53.48,53.48,53.41,53.41,46000.0,53.0064,53.0064,52.937,52.937,46000.0
2013-09-19 15:30:00,53.41,53.42,53.29,53.31,57300.0,52.937,52.9469,52.8181,52.8379,57300.0
2013-09-19 15:35:00,53.31,53.32,53.27,53.31,85100.0,52.8379,52.8478,52.7983,52.8379,85100.0
2013-09-19 15:40:00,53.33,53.38,53.33,53.33,73900.0,52.8577,52.9073,52.8577,52.8577,73900.0
2013-09-19 15:45:00,53.34,53.35,53.3,53.35,108400.0,52.8676,52.8775,52.828,52.8775,108400.0
2013-09-19 15:50:00,53.35,53.43,53.35,53.37,108300.0,52.8775,52.9568,52.8775,52.8974,108300.0
2013-09-19 15:55:00,53.36,53.43,53.36,53.37,171900.0,52.8875,52.9568,52.8875,52.8974,171900.0
2013-09-20 09:30:00,53.65,53.66,53.31,53.38,632700.0,53.1749,53.1848,52.8379,52.9073,632700.0
2013-09-20 09:35:00,53.36,53.52,53.32,53.51,58600.0,52.8875,53.046,52.8478,53.0361,58600.0
2013-09-20 09:40:00,53.54,53.79,53.43,53.61,112900.0,53.0659,53.3136,52.9568,53.1352,112900.0
2013-09-20 09:45:00,53.65,53.65,53.47,53.59,32900.0,53.1749,53.1749,52.9965,53.1154,32900.0
2013-09-20 09:50:00,53.59,53.79,53.57,53.65,56800.0,53.1154,53.3136,53.0956,53.1749,56800.0
2013-09-20 09:55:00,53.66,53.71,53.56,53.7,54000.0,53.1848,53.2344,53.0857,53.2244,54000.0
2013-09-20 10:00:00,53.69,53.77,53.61,53.66,59100.0,53.2145,53.2938,53.1352,53.1848,59100.0
2013-09-20 10:05:00,53.66,53.88,53.64,53.82,98600.0,53.1848,53.4029,53.165,53.3434,98600.0
2013-09-20 10:10:00,53.82,53.91,53.77,53.88,67100.0,53.3434,53.4326,53.2938,53.4029,67100.0
2013-09-20 10:15:00,53.88,53.89,53.77,53.81,49600.0,53.4029,53.4128,53.2938,53.3335,49600.0
2013-09-20 10:20:00,53.83,53.93,53.82,53.93,59600.0,53.3533,53.4524,53.3434,53.4524,59600.0
2013-09-20 10:25:00,53.93,54.02,53.89,53.96,54200.0,53.4524,53.5416,53.4128,53.4821,54200.0
2013-09-20 10:30:00,53.95,53.98,53.88,53.9,63100.0,53.4722,53.502,53.4029,53.4227,63100.0
2013-09-20 10:35:00,53.9,53.92,53.8,53.83,57800.0,53.4227,53.4425,53.3236,53.3533,57800.0
2013-09-20 10:40:00,53.81,53.89,53.78,53.87,35100.0,53.3335,53.4128,53.3037,53.3929,35100.0
2013-09-20 10:45:00,53.88,53.9,53.81,53.9,27300.0,53.4029,53.4227,53.3335,53.4227,27300.0
2013-09-20 10:50:00,53.9,53.9,53.81,53.87,18800.0,53.4227,53.4227,53.3335,53.3929,18800.0
2013-09-20 10:55:00,53.87,53.88,53.76,53.79,44100.0,53.3929,53.4029,53.2839,53.3136,44100.0
2013-09-20 11:00:00,53.76,53.79,53.67,53.73,50600.0,53.2839,53.3136,53.1947,53.2542,50600.0
2013-09-20 11:05:00,53.72,53.73,53.59,53.65,43100.0,53.2443,53.2542,53.1154,53.1749,43100.0
2013-09-20 11:10:00,53.65,53.7,53.57,53.6,49700.0,53.1749,53.2244,53.0956,53.1253,49700.0
2013-09-20 11:15:00,53.6,53.6,53.46,53.56,49400.0,53.1253,53.1253,52.9866,53.0857,49400.0
2013-09-20 11:20:00,53.56,53.57,53.4,53.44,46000.0,53.0857,53.0956,52.9271,52.9667,46000.0
2013-09-20 11:25:00,53.45,53.51,53.44,53.49,58300.0,52.9767,53.0361,52.9667,53.0163,58300.0
2013-09-20 11:30:00,53.49,53.55,53.48,53.5,35000.0,53.0163,53.0758,53.0064,53.0262,35000.0
2013-09-20 11:35:00,53.5,53.5,53.38,53.48,45600.0,53.0262,53.0262,52.9073,53.0064,45600.0
2013-09-20 11:40:00,53.48,53.55,53.46,53.54,55700.0,53.0064,53.0758,52.9866,53.0659,55700.0
2013-09-20 11:45:00,53.54,53.55,53.24,53.29,67100.0,53.0659,53.0758,52.7685,52.8181,67100.0
2013-09-20 11:50:00,53.3,53.38,53.25,53.27,68600.0,52.828,52.9073,52.7784,52.7983,68600.0
2013-09-20 11:55:00,53.27,53.32,53.15,53.2,51200.0,52.7983,52.8478,52.6793,52.7289,51200.0
2013-09-20 12:00:00,53.2,53.26,53.17,53.19,64100.0,52.7289,52.7883,52.6991,52.719,64100.0
2013-09-20 12:05:00,53.19,53.2,53.11,53.13,45900.0,52.719,52.7289,52.6397,52.6595,45900.0
2013-09-20 12:10:00,53.13,53.18,53.12,53.13,63300.0,52.6595,52.7091,52.6496,52.6595,63300.0
2013-09-20 12:15:00,53.13,53.19,53.12,53.18,43200.0,52.6595,52.719,52.6496,52.7091,43200.0
2013-09-20 12:20:00,53.18,53.2,53.01,53.12,91100.0,52.7091,52.7289,52.5406,52.6496,91100.0
2013-09-20 12:25:00,53.11,53.12,52.85,52.86,100000.0,52.6397,52.6496,52.382,52.3919,100000.0
2013-09-20 12:30:00,52.85,52.86,52.8,52.8,86400.0,52.382,52.3919,52.3324,52.3324,86400.0
2013-09-20 12:35:00,52.8,52.92,52.75,52.9,37700.0,52.3324,52.4514,52.2829,52.4315,37700.0
2013-09-20 12:40:00,52.91,52.99,52.91,52.94,39200.0,52.4414,52.5207,52.4414,52.4712,39200.0
2013-09-20 12:45:00,52.94,53.06,52.94,53.04,19700.0,52.4712,52.5901,52.4712,52.5703,19700.0
2013-09-20 12:50:00,53.05,53.1,53.02,53.02,24500.0,52.5802,52.6298,52.5505,52.5505,24500.0
2013-09-20 12:55:00,53.03,53.06,53.02,53.04,16700.0,52.5604,52.5901,52.5505,52.5703,16700.0
2013-09-20 13:00:00,53.05,53.11,53.03,53.11,41500.0,52.5802,52.6397,52.5604,52.6397,41500.0
2013-09-20 13:05:00,53.11,53.15,53.11,53.13,23600.0,52.6397,52.6793,52.6397,52.6595,23600.0
2013-09-20 13:10:00,53.13,53.13,53.07,53.11,29700.0,52.6595,52.6595,52.6,52.6397,29700.0
2013-09-20 13:15:00,53.12,53.19,53.08,53.19,40700.0,52.6496,52.719,52.6099,52.719,40700.0
2013-09-20 13:20:00,53.19,53.22,53.11,53.12,50600.0,52.719,52.7487,52.6397,52.6496,50600.0
2013-09-20 13:25:00,53.12,53.3,53.12,53.29,48000.0,52.6496,52.828,52.6496,52.8181,48000.0
2013-09-20 13:30:00,53.29,53.34,53.28,53.3,50600.0,52.8181,52.8676,52.8082,52.828,50600.0
2013-09-20 13:35:00,53.3,53.34,53.1,53.13,25300.0,52.828,52.8676,52.6298,52.6595,25300.0
2013-09-20 13:40:00,53.14,53.14,53.02,53.11,27700.0,52.6694,52.6694,52.5505,52.6397,27700.0
2013-09-20 13:45:00,53.11,53.18,53.09,53.09,23300.0,52.6397,52.7091,52.6198,52.6198,23300.0
2013-09-20 13:50:00,53.08,53.1,53.03,53.08,25300.0,52.6099,52.6298,52.5604,52.6099,25300.0
2013-09-20 13:55:00,53.07,53.07,52.99,52.99,66500.0,52.6,52.6,52.5207,52.5207,66500.0
2013-09-20 14:00:00,53.0,53.0,52.87,52.9,31300.0,52.5306,52.5306,52.4018,52.4315,31300.0
2013-09-20 14:05:00,52.89,52.9,52.83,52.88,36200.0,52.4216,52.4315,52.3622,52.4117,36200.0
2013-09-20 14:10:00,52.88,52.92,52.83,52.83,21800.0,52.4117,52.4514,52.3622,52.3622,21800.0
2013-09-20 14:15:00,52.83,52.88,52.82,52.84,23300.0,52.3622,52.4117,52.3522,52.3721,23300.0
2013-09-20 14:20:00,52.85,52.91,52.8,52.9,32400.0,52.382,52.4414,52.3324,52.4315,32400.0
2013-09-20 14:25:00,52.9,52.98,52.89,52.97,30300.0,52.4315,52.5108,52.4216,52.5009,30300.0
2013-09-20 14:30:00,52.96,52.98,52.9,52.95,66600.0,52.491,52.5108,52.4315,52.4811,66600.0
2013-09-20 14:35:00,52.94,53.0,52.92,52.98,63000.0,52.4712,52.5306,52.4514,52.5108,63000.0
2013-09-20 14:40:00,52.98,53.0,52.92,52.95,48800.0,52.5108,52.5306,52.4514,52.4811,48800.0
2013-09-20 14:45:00,52.94,53.0,52.94,52.98,22900.0,52.4712,52.5306,52.4712,52.5108,22900.0
2013-09-20 14:50:00,52.98,53.02,52.96,52.98,114000.0,52.5108,52.5505,52.491,52.5108,114000.0
2013-09-20 14:55:00,52.98,53.0,52.96,52.97,42900.0,52.5108,52.5306,52.491,52.5009,42900.0
2013-09-20 15:00:00,52.97,53.03,52.96,53.0,39900.0,52.5009,52.5604,52.491,52.5306,39900.0
2013-09-20 15:05:00,53.0,53.04,52.98,52.98,81800.0,52.5306,52.5703,52.5108,52.5108,81800.0
2013-09-20 15:10:00,52.98,53.0,52.92,52.92,77700.0,52.5108,52.5306,52.4514,52.4514,77700.0
2013-09-20 15:15:00,52.93,52.95,52.92,52.93,74600.0,52.4613,52.4811,52.4514,52.4613,74600.0
2013-09-20 15:20:00,52.92,52.93,52.76,52.76,53700.0,52.4514,52.4613,52.2928,52.2928,53700.0
2013-09-20 15:25:00,52.77,52.82,52.75,52.8,65100.0,52.3027,52.3522,52.2829,52.3324,65100.0
2013-09-20 15:30:00,52.8,52.84,52.77,52.77,69300.0,52.3324,52.3721,52.3027,52.3027,69300.0
2013-09-20 15:35:00,52.76,52.9,52.75,52.84,64500.0,52.2928,52.4315,52.2829,52.3721,64500.0
2013-09-20 15:40:00,52.84,52.94,52.81,52.94,90100.0,52.3721,52.4712,52.3423,52.4712,90100.0
2013-09-20 15:45:00,52.93,52.94,52.82,52.82,91900.0,52.4613,52.4712,52.3522,52.3522,91900.0
2013-09-20 15:50:00,52.83,52.91,52.82,52.86,81700.0,52.3622,52.4414,52.3522,52.3919,81700.0
2013-09-20 15:55:00,52.85,52.86,52.77,52.78,244500.0,52.382,52.3919,52.3027,52.3126,244500.0
2013-09-23 09:30:00,52.83,53.28,52.74,53.22,153500.0,52.3622,52.8082,52.2729,52.7487,153500.0
2013-09-23 09:35:00,53.24,53.5,53.2,53.39,96600.0,52.7685,53.0262,52.7289,52.9172,96600.0
2013-09-23 09:40:00,53.35,53.65,53.35,53.46,101900.0,52.8775,53.1749,52.8775,52.9866,101900.0
2013-09-23 09:45:00,53.44,53.49,53.3,53.34,42600.0,52.9667,53.0163,52.828,52.8676,42600.0
2013-09-23 09:50:00,53.35,53.42,53.06,53.11,57100.0,52.8775,52.9469,52.5901,52.6397,57100.0
2013-09-23 09:55:00,53.11,53.11,52.94,53.06,92000.0,52.6397,52.6397,52.4712,52.5901,92000.0
2013-09-23 10:00:00,53.08,53.12,53.01,53.02,42400.0,52.6099,52.6496,52.5406,52.5505,42400.0
2013-09-23 10:05:00,53.02,53.03,52.81,52.84,45600.0,52.5505,52.5604,52.3423,52.3721,45600.0
2013-09-23 10:10:00,52.83,52.94,52.76,52.9,57700.0,52.3622,52.4712,52.2928,52.4315,57700.0
2013-09-23 10:15:00,52.9,53.0,52.87,52.97,42900.0,52.4315,52.5306,52.4018,52.5009,42900.0
2013-09-23 10:20:00,52.98,53.08,52.91,52.94,61100.0,52.5108,52.6099,52.4414,52.4712,61100.0
2013-09-23 10:25:00,52.94,52.98,52.91,52.94,28100.0,52.4712,52.5108,52.4414,52.4712,28100.0
2013-09-23 10:30:00,52.92,52.99,52.91,52.91,60500.0,52.4514,52.5207,52.4414,52.4414,60500.0
2013-09-23 10:35:00,52.91,52.97,52.88,52.9,40200.0,52.4414,52.5009,52.4117,52.4315,40200.0
2013-09-23 10:40:00,52.89,52.94,52.86,52.91,43300.0,52.4216,52.4712,52.3919,52.4414,43300.0
2013-09-23 10:45:00,52.91,52.92,52.83,52.85,17900.0,52.4414,52.4514,52.3622,52.382,17900.0
2013-09-23 10:50:00,52.86,52.86,52.57,52.6,66800.0,52.3919,52.3919,52.1045,52.1342,66800.0
2013-09-23 10:55:00,52.59,52.6,52.29,52.35,121100.0,52.1243,52.1342,51.8269,51.8864,121100.0
2013-09-23 11:00:00,52.38,52.38,52.19,52.21,105700.0,51.9161,51.9161,51.7278,51.7476,105700.0
2013-09-23 11:05:00,52.2,52.33,52.2,52.27,49700.0,51.7377,51.8666,51.7377,51.8071,49700.0
2013-09-23 11:10:00,52.25,52.25,52.03,52.03,66500.0,51.7873,51.7873,51.5692,51.5692,66500.0
2013-09-23 11:15:00,52.06,52.09,51.96,51.99,104000.0,51.599,51.6287,51.4999,51.5296,104000.0
2013-09-23 11:20:00,51.99,51.99,51.89,51.95,96600.0,51.5296,51.5296,51.4305,51.4899,96600.0
2013-09-23 11:25:00,51.95,52.0,51.94,51.97,55400.0,51.4899,51.5395,51.48,51.5098,55400.0
2013-09-23 11:30:00,51.96,51.98,51.95,51.98,44100.0,51.4999,51.5197,51.4899,51.5197,44100.0
2013-09-23 11:35:00,51.97,52.1,51.97,52.09,71100.0,51.5098,51.6386,51.5098,51.6287,71100.0
2013-09-23 11:40:00,52.09,52.21,52.07,52.13,69800.0,51.6287,51.7476,51.6089,51.6684,69800.0
2013-09-23 11:45:00,52.15,52.22,52.14,52.21,37700.0,51.6882,51.7576,51.6783,51.7476,37700.0
2013-09-23 11:50:00,52.24,52.24,52.12,52.19,26900.0,51.7774,51.7774,51.6584,51.7278,26900.0
2013-09-23 11:55:00,52.19,52.2,52.05,52.09,19100.0,51.7278,51.7377,51.5891,51.6287,19100.0
2013-09-23 12:00:00,52.09,52.11,52.07,52.08,51200.0,51.6287,51.6485,51.6089,51.6188,51200.0
2013-09-23 12:05:00,52.08,52.15,52.08,52.09,27700.0,51.6188,51.6882,51.6188,51.6287,27700.0
2013-09-23 12:10:00,52.09,52.19,52.09,52.16,47400.0,51.6287,51.7278,51.6287,51.6981,47400.0
2013-09-23 12:15:00,52.17,52.2,52.16,52.18,34600.0,51.708,51.7377,51.6981,51.7179,34600.0
2013-09-23 12:20:00,52.18,52.19,52.15,52.17,91400.0,51.7179,51.7278,51.6882,51.708,91400.0
2013-09-23 12:25:00,52.18,52.22,52.12,52.15,20100.0,51.7179,51.7576,51.6584,51.6882,20100.0
2013-09-23 12:30:00,52.14,52.23,52.14,52.2,35500.0,51.6783,51.7675,51.6783,51.7377,35500.0
2013-09-23 12:35:00,52.2,52.23,52.17,52.21,30900.0,51.7377,51.7675,51.708,51.7476,30900.0
2013-09-23 12:40:00,52.2,52.37,52.2,52.36,49700.0,51.7377,51.9062,51.7377,51.8963,49700.0
2013-09-23 12:45:00,52.37,52.5,52.35,52.5,72600.0,51.9062,52.0351,51.8864,52.0351,72600.0
2013-09-23 12:50:00,52.5,52.65,52.5,52.53,137600.0,52.0351,52.1837,52.0351,52.0648,137600.0
2013-09-23 12:55:00,52.53,52.54,52.42,52.42,28800.0,52.0648,52.0747,51.9558,51.9558,28800.0
2013-09-23 13:00:00,52.41,52.44,52.37,52.37,18500.0,51.9459,51.9756,51.9062,51.9062,18500.0
2013-09-23 13:05:00,52.38,52.4,52.35,52.35,31800.0,51.9161,51.936,51.8864,51.8864,31800.0
2013-09-23 13:10:00,52.36,52.37,52.28,52.33,31600.0,51.8963,51.9062,51.817,51.8666,31600.0
2013-09-23 13:15:00,52.33,52.39,52.32,52.38,24500.0,51.8666,51.926,51.8567,51.9161,24500.0
2013-09-23 13:20:00,52.39,52.42,52.38,52.4,30600.0,51.926,51.9558,51.9161,51.936,30600.0
2013-09-23 13:25:00,52.4,52.46,52.38,52.45,25500.0,51.936,51.9954,51.9161,51.9855,25500.0
2013-09-23 13:30:00,52.46,52.52,52.44,52.52,15400.0,51.9954,52.0549,51.9756,52.0549,15400.0
2013-09-23 13:35:00,52.52,52.56,52.43,52.43,23000.0,52.0549,52.0945,51.9657,51.9657,23000.0
2013-09-23 13:40:00,52.44,52.52,52.4,52.4,17400.0,51.9756,52.0549,51.936,51.936,17400.0
2013-09-23 13:45:00,52.41,52.55,52.4,52.47,27100.0,51.9459,52.0846,51.936,52.0053,27100.0
2013-09-23 13:50:00,52.48,52.62,52.48,52.59,18700.0,52.0153,52.154,52.0153,52.1243,18700.0
2013-09-23 13:55:00,52.58,52.64,52.51,52.64,24700.0,52.1144,52.1738,52.045,52.1738,24700.0
2013-09-23 14:00:00,52.66,52.71,52.64,52.69,35000.0,52.1937,52.2432,52.1738,52.2234,35000.0
2013-09-23 14:05:00,52.69,52.73,52.68,52.72,20000.0,52.2234,52.263,52.2135,52.2531,20000.0
2013-09-23 14:10:00,52.72,52.74,52.68,52.69,20900.0,52.2531,52.2729,52.2135,52.2234,20900.0
2013-09-23 14:15:00,52.69,52.7,52.66,52.68,29400.0,52.2234,52.2333,52.1937,52.2135,29400.0
2013-09-23 14:20:00,52.67,52.67,52.49,52.49,18800.0,52.2036,52.2036,52.0252,52.0252,18800.0
2013-09-23 14:25:00,52.49,52.49,52.4,52.46,24000.0,52.0252,52.0252,51.936,51.9954,24000.0
2013-09-23 14:30:00,52.45,52.52,52.45,52.5,17200.0,51.9855,52.0549,51.9855,52.0351,17200.0
2013-09-23 14:35:00,52.5,52.52,52.38,52.38,21700.0,52.0351,52.0549,51.9161,51.9161,21700.0
2013-09-23 14:40:00,52.4,52.41,52.35,52.4,20400.0,51.936,51.9459,51.8864,51.936,20400.0
2013-09-23 14:45:00,52.4,52.42,52.38,52.4,13700.0,51.936,51.9558,51.9161,51.936,13700.0
2013-09-23 14:50:00,52.4,52.47,52.39,52.44,24100.0,51.936,52.0053,51.926,51.9756,24100.0
2013-09-23 14:55:00,52.44,52.45,52.38,52.42,20800.0,51.9756,51.9855,51.9161,51.9558,20800.0
2013-09-23 15:00:00,52.43,52.43,52.33,52.39,31100.0,51.9657,51.9657,51.8666,51.926,31100.0
2013-09-23 15:05:00,52.39,52.46,52.36,52.39,26200.0,51.926,51.9954,51.8963,51.926,26200.0
2013-09-23 15:10:00,52.4,52.41,52.3,52.32,20700.0,51.936,51.9459,51.8368,51.8567,20700.0
2013-09-23 15:15:00,52.32,52.37,52.3,52.32,31700.0,51.8567,51.9062,51.8368,51.8567,31700.0
2013-09-23 15:20:00,52.32,52.37,52.3,52.36,57300.0,51.8567,51.9062,51.8368,51.8963,57300.0
2013-09-23 15:25:00,52.35,52.41,52.31,52.33,45800.0,51.8864,51.9459,51.8468,51.8666,45800.0
2013-09-23 15:30:00,52.32,52.39,52.3,52.36,46100.0,51.8567,51.926,51.8368,51.8963,46100.0
2013-09-23 15:35:00,52.36,52.45,52.36,52.42,50300.0,51.8963,51.9855,51.8963,51.9558,50300.0
2013-09-23 15:40:00,52.42,52.46,52.39,52.46,109800.0,51.9558,51.9954,51.926,51.9954,109800.0
2013-09-23 15:45:00,52.45,52.46,52.38,52.4,121000.0,51.9855,51.9954,51.9161,51.936,121000.0
2013-09-23 15:50:00,52.4,52.41,52.35,52.41,71700.0,51.936,51.9459,51.8864,51.9459,71700.0
2013-09-23 15:55:00,52.4,52.48,52.35,52.37,218600.0,51.936,52.0153,51.8864,51.9062,218600.0
2013-09-24 09:30:00,52.17,52.3,52.05,52.22,106700.0,51.708,51.8368,51.5891,51.7576,106700.0
2013-09-24 09:35:00,52.22,52.34,52.16,52.22,42300.0,51.7576,51.8765,51.6981,51.7576,42300.0
2013-09-24 09:40:00,52.24,52.27,52.14,52.18,36400.0,51.7774,51.8071,51.6783,51.7179,36400.0
2013-09-24 09:45:00,52.16,52.23,52.05,52.08,53300.0,51.6981,51.7675,51.5891,51.6188,53300.0
2013-09-24 09:50:00,52.08,52.09,51.92,51.99,68900.0,51.6188,51.6287,51.4602,51.5296,68900.0
2013-09-24 09:55:00,51.98,52.07,51.94,51.98,26000.0,51.5197,51.6089,51.48,51.5197,26000.0
2013-09-24 10:00:00,51.98,51.98,51.86,51.86,32000.0,51.5197,51.5197,51.4007,51.4007,32000.0
2013-09-24 10:05:00,51.88,51.89,51.71,51.74,46100.0,51.4206,51.4305,51.2521,51.2818,46100.0
2013-09-24 10:10:00,51.73,51.94,51.73,51.89,146800.0,51.2719,51.48,51.2719,51.4305,146800.0
2013-09-24 10:15:00,51.9,51.9,51.76,51.82,118500.0,51.4404,51.4404,51.3016,51.3611,118500.0
2013-09-24 10:20:00,51.8,51.95,51.8,51.94,35000.0,51.3413,51.4899,51.3413,51.48,35000.0
2013-09-24 10:25:00,51.91,52.07,51.91,52.07,31800.0,51.4503,51.6089,51.4503,51.6089,31800.0
2013-09-24 10:30:00,52.05,52.08,51.99,52.01,33400.0,51.5891,51.6188,51.5296,51.5494,33400.0
2013-09-24 10:35:00,52.04,52.16,52.04,52.07,26100.0,51.5791,51.6981,51.5791,51.6089,26100.0
2013-09-24 10:40:00,52.1,52.2,52.09,52.19,35000.0,51.6386,51.7377,51.6287,51.7278,35000.0
2013-09-24 10:45:00,52.16,52.3,52.11,52.23,82000.0,51.6981,51.8368,51.6485,51.7675,82000.0
2013-09-24 10:50:00,52.22,52.47,52.11,52.41,85800.0,51.7576,52.0053,51.6485,51.9459,85800.0
2013-09-24 10:55:00,52.42,52.42,52.23,52.23,49500.0,51.9558,51.9558,51.7675,51.7675,49500.0
2013-09-24 11:00:00,52.23,52.36,52.23,52.36,15900.0,51.7675,51.8963,51.7675,51.8963,15900.0
2013-09-24 11:05:00,52.38,52.47,52.34,52.42,21600.0,51.9161,52.0053,51.8765,51.9558,21600.0
2013-09-24 11:10:00,52.43,52.43,52.36,52.38,31800.0,51.9657,51.9657,51.8963,51.9161,31800.0
2013-09-24 11:15:00,52.39,52.53,52.39,52.5,38000.0,51.926,52.0648,51.926,52.0351,38000.0
2013-09-24 11:20:00,52.49,52.5,52.34,52.38,25500.0,52.0252,52.0351,51.8765,51.9161,25500.0
2013-09-24 11:25:00,52.4,52.4,52.29,52.31,18700.0,51.936,51.936,51.8269,51.8468,18700.0
2013-09-24 11:30:00,52.29,52.34,52.26,52.33,36100.0,51.8269,51.8765,51.7972,51.8666,36100.0
2013-09-24 11:35:00,52.33,52.35,52.3,52.35,15300.0,51.8666,51.8864,51.8368,51.8864,15300.0
2013-09-24 11:40:00,52.35,52.42,52.32,52.32,34700.0,51.8864,51.9558,51.8567,51.8567,34700.0
2013-09-24 11:45:00,52.33,52.38,52.3,52.33,32300.0,51.8666,51.9161,51.8368,51.8666,32300.0
2013-09-24 11:50:00,52.33,52.34,52.28,52.34,26300.0,51.8666,51.8765,51.817,51.8765,26300.0
2013-09-24 11:55:00,52.33,52.34,52.29,52.33,16100.0,51.8666,51.8765,51.8269,51.8666,16100.0
2013-09-24 12:00:00,52.33,52.35,52.23,52.29,13800.0,51.8666,51.8864,51.7675,51.8269,13800.0
2013-09-24 12:05:00,52.27,52.3,52.25,52.29,12000.0,51.8071,51.8368,51.7873,51.8269,12000.0
2013-09-24 12:10:00,52.29,52.33,52.28,52.31,11800.0,51.8269,51.8666,51.817,51.8468,11800.0
2013-09-24 12:15:00,52.31,52.33,52.28,52.29,16500.0,51.8468,51.8666,51.817,51.8269,16500.0
2013-09-24 12:20:00,52.29,52.32,52.28,52.28,14400.0,51.8269,51.8567,51.817,51.817,14400.0
2013-09-24 12:25:00,52.28,52.41,52.28,52.41,16200.0,51.817,51.9459,51.817,51.9459,16200.0
2013-09-24 12:30:00,52.41,52.44,52.35,52.42,17400.0,51.9459,51.9756,51.8864,51.9558,17400.0
2013-09-24 12:35:00,52.41,52.43,52.38,52.42,26400.0,51.9459,51.9657,51.9161,51.9558,26400.0
2013-09-24 12:40:00,52.42,52.52,52.42,52.5,21300.0,51.9558,52.0549,51.9558,52.0351,21300.0
2013-09-24 12:45:00,52.5,52.56,52.5,52.55,20400.0,52.0351,52.0945,52.0351,52.0846,20400.0
2013-09-24 12:50:00,52.56,52.59,52.51,52.55,34200.0,52.0945,52.1243,52.045,52.0846,34200.0
2013-09-24 12:55:00,52.55,52.57,52.43,52.43,20200.0,52.0846,52.1045,51.9657,51.9657,20200.0
2013-09-24 13:00:00,52.43,52.55,52.41,52.5,19000.0,51.9657,52.0846,51.9459,52.0351,19000.0
2013-09-24 13:05:00,52.5,52.63,52.5,52.63,25800.0,52.0351,52.1639,52.0351,52.1639,25800.0
2013-09-24 13:10:00,52.63,52.66,52.56,52.6,25500.0,52.1639,52.1937,52.0945,52.1342,25500.0
2013-09-24 13:15:00,52.61,52.62,52.49,52.5,18300.0,52.1441,52.154,52.0252,52.0351,18300.0
2013-09-24 13:20:00,52.5,52.57,52.49,52.55,24000.0,52.0351,52.1045,52.0252,52.0846,24000.0
2013-09-24 13:25:00,52.56,52.64,52.56,52.63,16700.0,52.0945,52.1738,52.0945,52.1639,16700.0
2013-09-24 13:30:00,52.64,52.67,52.61,52.63,11800.0,52.1738,52.2036,52.1441,52.1639,11800.0
2013-09-24 13:35:00,52.65,52.65,52.6,52.62,18800.0,52.1837,52.1837,52.1342,52.154,18800.0
2013-09-24 13:40:00,52.62,52.66,52.62,52.64,16700.0,52.154,52.1937,52.154,52.1738,16700.0
2013-09-24 13:45:00,52.65,52.7,52.63,52.69,29600.0,52.1837,52.2333,52.1639,52.2234,29600.0
2013-09-24 13:50:00,52.68,52.73,52.68,52.73,11300.0,52.2135,52.263,52.2135,52.263,11300.0
2013-09-24 13:55:00,52.73,52.73,52.55,52.56,33900.0,52.263,52.263,52.0846,52.0945,33900.0
2013-09-24 14:00:00,52.56,52.58,52.55,52.57,15600.0,52.0945,52.1144,52.0846,52.1045,15600.0
2013-09-24 14:05:00,52.56,52.56,52.44,52.45,77400.0,52.0945,52.0945,51.9756,51.9855,77400.0
2013-09-24 14:10:00,52.45,52.49,52.4,52.46,41600.0,51.9855,52.0252,51.936,51.9954,41600.0
2013-09-24 14:15:00,52.45,52.5,52.43,52.5,13900.0,51.9855,52.0351,51.9657,52.0351,13900.0
2013-09-24 14:20:00,52.5,52.5,52.43,52.43,13300.0,52.0351,52.0351,51.9657,51.9657,13300.0
2013-09-24 14:25:00,52.42,52.42,52.28,52.32,15800.0,51.9558,51.9558,51.817,51.8567,15800.0
2013-09-24 14:30:00,52.31,52.37,52.3,52.33,20700.0,51.8468,51.9062,51.8368,51.8666,20700.0
2013-09-24 14:35:00,52.33,52.34,52.25,52.27,24000.0,51.8666,51.8765,51.7873,51.8071,24000.0
2013-09-24 14:40:00,52.27,52.31,52.26,52.27,13400.0,51.8071,51.8468,51.7972,51.8071,13400.0
2013-09-24 14:45:00,52.26,52.31,52.26,52.26,10700.0,51.7972,51.8468,51.7972,51.7972,10700.0
2013-09-24 14:50:00,52.27,52.28,52.22,52.26,20500.0,51.8071,51.817,51.7576,51.7972,20500.0
2013-09-24 14:55:00,52.26,52.29,52.24,52.24,28200.0,51.7972,51.8269,51.7774,51.7774,28200.0
2013-09-24 15:00:00,52.25,52.25,52.15,52.22,43900.0,51.7873,51.7873,51.6882,51.7576,43900.0
2013-09-24 15:05:00,52.22,52.33,52.22,52.33,26500.0,51.7576,51.8666,51.7576,51.8666,26500.0
2013-09-24 15:10:00,52.33,52.4,52.32,52.4,32200.0,51.8666,51.936,51.8567,51.936,32200.0
2013-09-24 15:15:00,52.39,52.45,52.35,52.39,41000.0,51.926,51.9855,51.8864,51.926,41000.0
2013-09-24 15:20:00,52.38,52.38,52.33,52.34,23300.0,51.9161,51.9161,51.8666,51.8765,23300.0
2013-09-24 15:25:00,52.33,52.33,52.2,52.24,30200.0,51.8666,51.8666,51.7377,51.7774,30200.0
2013-09-24 15:30:00,52.25,52.25,52.14,52.15,33200.0,51.7873,51.7873,51.6783,51.6882,33200.0
2013-09-24 15:35:00,52.16,52.2,52.12,52.13,22100.0,51.6981,51.7377,51.6584,51.6684,22100.0
2013-09-24 15:40:00,52.15,52.21,52.08,52.18,43600.0,51.6882,51.7476,51.6188,51.7179,43600.0
2013-09-24 15:45:00,52.19,52.19,52.07,52.1,69600.0,51.7278,51.7278,51.6089,51.6386,69600.0
2013-09-24 15:50:00,52.1,52.14,52.05,52.08,60600.0,51.6386,51.6783,51.5891,51.6188,60600.0
2013-09-24 15:55:00,52.09,52.17,52.05,52.15,129500.0,51.6287,51.708,51.5891,51.6882,129500.0
2013-09-25 09:30:00,52.05,52.42,52.04,52.04,103500.0,51.5891,51.9558,51.5791,51.5791,103500.0
2013-09-25 09:35:00,52.12,52.2,52.0,52.08,61100.0,51.6584,51.7377,51.5395,51.6188,61100.0
2013-09-25 09:40:00,52.09,52.33,52.09,52.24,42400.0,51.6287,51.8666,51.6287,51.7774,42400.0
2013-09-25 09:45:00,52.24,52.31,52.11,52.3,38500.0,51.7774,51.8468,51.6485,51.8368,38500.0
2013-09-25 09:50:00,52.29,52.29,52.17,52.25,43600.0,51.8269,51.8269,51.708,51.7873,43600.0
2013-09-25 09:55:00,52.24,52.29,52.17,52.22,29800.0,51.7774,51.8269,51.708,51.7576,29800.0
2013-09-25 10:00:00,52.26,52.33,52.09,52.29,32100.0,51.7972,51.8666,51.6287,51.8269,32100.0
2013-09-25 10:05:00,52.29,52.4,52.2,52.25,32800.0,51.8269,51.936,51.7377,51.7873,32800.0
2013-09-25 10:10:00,52.25,52.27,52.18,52.23,28400.0,51.7873,51.8071,51.7179,51.7675,28400.0
2013-09-25 10:15:00,52.23,52.25,52.19,52.19,19100.0,51.7675,51.7873,51.7278,51.7278,19100.0
2013-09-25 10:20:00,52.19,52.29,52.11,52.26,19600.0,51.7278,51.8269,51.6485,51.7972,19600.0
2013-09-25 10:25:00,52.23,52.35,52.18,52.35,16200.0,51.7675,51.8864,51.7179,51.8864,16200.0
2013-09-25 10:30:00,52.36,52.37,52.23,52.37,22800.0,51.8963,51.9062,51.7675,51.9062,22800.0
2013-09-25 10:35:00,52.37,52.39,52.32,52.34,18000.0,51.9062,51.926,51.8567,51.8765,18000.0
2013-09-25 10:40:00,52.38,52.51,52.38,52.41,30000.0,51.9161,52.045,51.9161,51.9459,30000.0
2013-09-25 10:45:00,52.42,52.42,52.24,52.25,38700.0,51.9558,51.9558,51.7774,51.7873,38700.0
2013-09-25 10:50:00,52.25,52.3,52.25,52.26,19600.0,51.7873,51.8368,51.7873,51.7972,19600.0
2013-09-25 10:55:00,52.28,52.34,52.25,52.25,21600.0,51.817,51.8765,51.7873,51.7873,21600.0
2013-09-25 11:00:00,52.26,52.34,52.22,52.26,49400.0,51.7972,51.8765,51.7576,51.7972,49400.0
2013-09-25 11:05:00,52.24,52.41,52.23,52.4,31900.0,51.7774,51.9459,51.7675,51.936,31900.0
2013-09-25 11:10:00,52.4,52.5,52.34,52.5,18600.0,51.936,52.0351,51.8765,52.0351,18600.0
2013-09-25 11:15:00,52.5,52.7,52.5,52.62,39500.0,52.0351,52.2333,52.0351,52.154,39500.0
2013-09-25 11:20:00,52.62,52.69,52.58,52.58,17300.0,52.154,52.2234,52.1144,52.1144,17300.0
2013-09-25 11:25:00,52.58,52.73,52.58,52.62,34900.0,52.1144,52.263,52.1144,52.154,34900.0
2013-09-25 11:30:00,52.62,52.65,52.49,52.54,30500.0,52.154,52.1837,52.0252,52.0747,30500.0
2013-09-25 11:35:00,52.55,52.61,52.54,52.61,29000.0,52.0846,52.1441,52.0747,52.1441,29000.0
2013-09-25 11:40:00,52.61,52.66,52.61,52.65,29200.0,52.1441,52.1937,52.1441,52.1837,29200.0
2013-09-25 11:45:00,52.65,52.77,52.65,52.76,63500.0,52.1837,52.3027,52.1837,52.2928,63500.0
2013-09-25 11:50:00,52.75,52.83,52.75,52.81,45900.0,52.2829,52.3622,52.2829,52.3423,45900.0
2013-09-25 11:55:00,52.81,52.85,52.79,52.84,32000.0,52.3423,52.382,52.3225,52.3721,32000.0
2013-09-25 12:00:00,52.83,52.87,52.79,52.86,57600.0,52.3622,52.4018,52.3225,52.3919,57600.0
2013-09-25 12:05:00,52.86,53.0,52.85,52.97,57500.0,52.3919,52.5306,52.382,52.5009,57500.0
2013-09-25 12:10:00,52.96,52.98,52.92,52.98,29400.0,52.491,52.5108,52.4514,52.5108,29400.0
2013-09-25 12:15:00,52.97,53.16,52.97,53.1,64500.0,52.5009,52.6892,52.5009,52.6298,64500.0
2013-09-25 12:20:00,53.11,53.11,52.78,52.8,33600.0,52.6397,52.6397,52.3126,52.3324,33600.0
2013-09-25 12:25:00,52.8,52.98,52.8,52.98,24700.0,52.3324,52.5108,52.3324,52.5108,24700.0
2013-09-25 12:30:00,52.97,52.97,52.87,52.88,12000.0,52.5009,52.5009,52.4018,52.4117,12000.0
2013-09-25 12:35:00,52.89,53.0,52.88,52.98,9700.0,52.4216,52.5306,52.4117,52.5108,9700.0
2013-09-25 12:40:00,52.98,52.98,52.86,52.89,13700.0,52.5108,52.5108,52.3919,52.4216,13700.0
2013-09-25 12:45:00,52.9,53.0,52.9,52.99,36100.0,52.4315,52.5306,52.4315,52.5207,36100.0
2013-09-25 12:50:00,53.0,53.05,52.94,52.94,24100.0,52.5306,52.5802,52.4712,52.4712,24100.0
2013-09-25 12:55:00,52.92,53.01,52.92,52.97,11800.0,52.4514,52.5406,52.4514,52.5009,11800.0
2013-09-25 13:00:00,52.98,53.08,52.98,53.0,35300.0,52.5108,52.6099,52.5108,52.5306,35300.0
2013-09-25 13:05:00,52.99,53.07,52.98,53.05,18300.0,52.5207,52.6,52.5108,52.5802,18300.0
2013-09-25 13:10:00,53.05,53.11,52.99,53.01,30400.0,52.5802,52.6397,52.5207,52.5406,30400.0
2013-09-25 13:15:00,53.0,53.05,52.96,52.97,19300.0,52.5306,52.5802,52.491,52.5009,19300.0
2013-09-25 13:20:00,52.96,53.0,52.95,52.95,14600.0,52.491,52.5306,52.4811,52.4811,14600.0
2013-09-25 13:25:00,52.96,52.96,52.8,52.8,31400.0,52.491,52.491,52.3324,52.3324,31400.0
2013-09-25 13:30:00,52.8,52.8,52.65,52.73,59900.0,52.3324,52.3324,52.1837,52.263,59900.0
2013-09-25 13:35:00,52.7,52.75,52.64,52.66,27000.0,52.2333,52.2829,52.1738,52.1937,27000.0
2013-09-25 13:40:00,52.67,52.67,52.55,52.55,30100.0,52.2036,52.2036,52.0846,52.0846,30100.0
2013-09-25 13:45:00,52.54,52.71,52.54,52.69,19700.0,52.0747,52.2432,52.0747,52.2234,19700.0
2013-09-25 13:50:00,52.68,52.68,52.61,52.65,27800.0,52.2135,52.2135,52.1441,52.1837,27800.0
2013-09-25 13:55:00,52.65,52.74,52.65,52.71,33700.0,52.1837,52.2729,52.1837,52.2432,33700.0
2013-09-25 14:00:00,52.72,52.73,52.69,52.7,17400.0,52.2531,52.263,52.2234,52.2333,17400.0
2013-09-25 14:05:00,52.7,52.78,52.65,52.65,74800.0,52.2333,52.3126,52.1837,52.1837,74800.0
2013-09-25 14:10:00,52.65,52.75,52.64,52.75,38800.0,52.1837,52.2829,52.1738,52.2829,38800.0
2013-09-25 14:15:00,52.74,52.84,52.71,52.78,46000.0,52.2729,52.3721,52.2432,52.3126,46000.0
2013-09-25 14:20:00,52.78,52.79,52.68,52.68,22000.0,52.3126,52.3225,52.2135,52.2135,22000.0
2013-09-25 14:25:00,52.68,52.78,52.68,52.71,25800.0,52.2135,52.3126,52.2135,52.2432,25800.0
2013-09-25 14:30:00,52.7,52.72,52.65,52.69,23400.0,52.2333,52.2531,52.1837,52.2234,23400.0
2013-09-25 14:35:00,52.69,52.72,52.65,52.7,60200.0,52.2234,52.2531,52.1837,52.2333,60200.0
2013-09-25 14:40:00,52.7,52.71,52.67,52.69,45900.0,52.2333,52.2432,52.2036,52.2234,45900.0
2013-09-25 14:45:00,52.69,52.72,52.69,52.72,47600.0,52.2234,52.2531,52.2234,52.2531,47600.0
2013-09-25 14:50:00,52.72,52.74,52.69,52.72,35300.0,52.2531,52.2729,52.2234,52.2531,35300.0
2013-09-25 14:55:00,52.73,52.76,52.65,52.66,27300.0,52.263,52.2928,52.1837,52.1937,27300.0
2013-09-25 15:00:00,52.66,52.69,52.63,52.64,39100.0,52.1937,52.2234,52.1639,52.1738,39100.0
2013-09-25 15:05:00,52.62,52.72,52.6,52.71,40100.0,52.154,52.2531,52.1342,52.2432,40100.0
2013-09-25 15:10:00,52.71,52.78,52.7,52.74,55000.0,52.2432,52.3126,52.2333,52.2729,55000.0
2013-09-25 15:15:00,52.74,52.78,52.73,52.77,43200.0,52.2729,52.3126,52.263,52.3027,43200.0
2013-09-25 15:20:00,52.76,52.78,52.71,52.72,47900.0,52.2928,52.3126,52.2432,52.2531,47900.0
2013-09-25 15:25:00,52.72,52.73,52.63,52.63,66500.0,52.2531,52.263,52.1639,52.1639,66500.0
2013-09-25 15:30:00,52.64,52.65,52.57,52.61,72300.0,52.1738,52.1837,52.1045,52.1441,72300.0
2013-09-25 15:35:00,52.62,52.64,52.52,52.57,72100.0,52.154,52.1738,52.0549,52.1045,72100.0
2013-09-25 15:40:00,52.57,52.6,52.55,52.6,69900.0,52.1045,52.1342,52.0846,52.1342,69900.0
2013-09-25 15:45:00,52.6,52.61,52.55,52.58,98900.0,52.1342,52.1441,52.0846,52.1144,98900.0
2013-09-25 15:50:00,52.58,52.59,52.45,52.5,116200.0,52.1144,52.1243,51.9855,52.0351,116200.0
2013-09-25 15:55:00,52.5,52.51,52.47,52.48,158700.0,52.0351,52.045,52.0053,52.0153,158700.0
2013-09-26 09:30:00,52.86,53.34,52.85,53.23,207300.0,52.3919,52.8676,52.382,52.7586,207300.0
2013-09-26 09:35:00,53.27,53.37,53.19,53.27,78300.0,52.7983,52.8974,52.719,52.7983,78300.0
2013-09-26 09:40:00,53.27,53.35,53.22,53.29,67900.0,52.7983,52.8775,52.7487,52.8181,67900.0
2013-09-26 09:45:00,53.29,53.39,53.28,53.36,43000.0,52.8181,52.9172,52.8082,52.8875,43000.0
2013-09-26 09:50:00,53.38,53.48,53.38,53.46,138600.0,52.9073,53.0064,52.9073,52.9866,138600.0
2013-09-26 09:55:00,53.47,53.7,53.46,53.58,74600.0,52.9965,53.2244,52.9866,53.1055,74600.0
2013-09-26 10:00:00,53.58,53.65,53.49,53.6,106300.0,53.1055,53.1749,53.0163,53.1253,106300.0
2013-09-26 10:05:00,53.6,53.62,53.46,53.48,38500.0,53.1253,53.1452,52.9866,53.0064,38500.0
2013-09-26 10:10:00,53.49,53.58,53.46,53.47,138600.0,53.0163,53.1055,52.9866,52.9965,138600.0
2013-09-26 10:15:00,53.47,53.55,53.46,53.52,62700.0,52.9965,53.0758,52.9866,53.046,62700.0
2013-09-26 10:20:00,53.52,53.78,53.51,53.76,85100.0,53.046,53.3037,53.0361,53.2839,85100.0
2013-09-26 10:25:00,53.75,53.77,53.67,53.74,61700.0,53.274,53.2938,53.1947,53.2641,61700.0
2013-09-26 10:30:00,53.74,53.85,53.73,53.83,57100.0,53.2641,53.3731,53.2542,53.3533,57100.0
2013-09-26 10:35:00,53.84,53.85,53.66,53.66,38100.0,53.3632,53.3731,53.1848,53.1848,38100.0
2013-09-26 10:40:00,53.66,53.73,53.53,53.63,66800.0,53.1848,53.2542,53.056,53.1551,66800.0
2013-09-26 10:45:00,53.62,53.62,53.39,53.44,55500.0,53.1452,53.1452,52.9172,52.9667,55500.0
2013-09-26 10:50:00,53.44,53.51,53.37,53.49,47800.0,52.9667,53.0361,52.8974,53.0163,47800.0
2013-09-26 10:55:00,53.48,53.5,53.34,53.4,78300.0,53.0064,53.0262,52.8676,52.9271,78300.0
2013-09-26 11:00:00,53.38,53.38,53.29,53.32,39200.0,52.9073,52.9073,52.8181,52.8478,39200.0
2013-09-26 11:05:00,53.31,53.42,53.3,53.41,30100.0,52.8379,52.9469,52.828,52.937,30100.0
2013-09-26 11:10:00,53.4,53.52,53.36,53.44,63100.0,52.9271,53.046,52.8875,52.9667,63100.0
2013-09-26 11:15:00,53.44,53.44,53.31,53.38,27300.0,52.9667,52.9667,52.8379,52.9073,27300.0
2013-09-26 11:20:00,53.35,53.51,53.31,53.51,23800.0,52.8775,53.0361,52.8379,53.0361,23800.0
2013-09-26 11:25:00,53.5,53.51,53.43,53.43,25000.0,53.0262,53.0361,52.9568,52.9568,25000.0
2013-09-26 11:30:00,53.43,53.65,53.43,53.64,116600.0,52.9568,53.1749,52.9568,53.165,116600.0
2013-09-26 11:35:00,53.66,53.8,53.65,53.8,54000.0,53.1848,53.3236,53.1749,53.3236,54000.0
2013-09-26 11:40:00,53.8,53.88,53.79,53.86,45100.0,53.3236,53.4029,53.3136,53.383,45100.0
2013-09-26 11:45:00,53.86,53.87,53.72,53.72,38100.0,53.383,53.3929,53.2443,53.2443,38100.0
2013-09-26 11:50:00,53.73,53.73,53.55,53.61,23800.0,53.2542,53.2542,53.0758,53.1352,23800.0
2013-09-26 11:55:00,53.59,53.67,53.57,53.62,32400.0,53.1154,53.1947,53.0956,53.1452,32400.0
2013-09-26 12:00:00,53.6,53.66,53.6,53.63,26300.0,53.1253,53.1848,53.1253,53.1551,26300.0
2013-09-26 12:05:00,53.62,53.64,53.6,53.6,28600.0,53.1452,53.165,53.1253,53.1253,28600.0
2013-09-26 12:10:00,53.6,53.61,53.48,53.51,32500.0,53.1253,53.1352,53.0064,53.0361,32500.0
2013-09-26 12:15:00,53.49,53.55,53.45,53.5,24300.0,53.0163,53.0758,52.9767,53.0262,24300.0
2013-09-26 12:20:00,53.52,53.59,53.49,53.59,22600.0,53.046,53.1154,53.0163,53.1154,22600.0
2013-09-26 12:25:00,53.59,53.68,53.57,53.68,15600.0,53.1154,53.2046,53.0956,53.2046,15600.0
2013-09-26 12:30:00,53.69,53.75,53.67,53.73,18600.0,53.2145,53.274,53.1947,53.2542,18600.0
2013-09-26 12:35:00,53.72,53.75,53.7,53.75,25100.0,53.2443,53.274,53.2244,53.274,25100.0
2013-09-26 12:40:00,53.74,53.75,53.68,53.74,14800.0,53.2641,53.274,53.2046,53.2641,14800.0
2013-09-26 12:45:00,53.74,53.79,53.73,53.74,26400.0,53.2641,53.3136,53.2542,53.2641,26400.0
2013-09-26 12:50:00,53.74,53.76,53.71,53.73,18900.0,53.2641,53.2839,53.2344,53.2542,18900.0
2013-09-26 12:55:00,53.72,53.78,53.71,53.75,16600.0,53.2443,53.3037,53.2344,53.274,16600.0
2013-09-26 13:00:00,53.74,53.78,53.71,53.73,24600.0,53.2641,53.3037,53.2344,53.2542,24600.0
2013-09-26 13:05:00,53.72,53.8,53.67,53.76,88700.0,53.2443,53.3236,53.1947,53.2839,88700.0
2013-09-26 13:10:00,53.75,53.8,53.72,53.78,20200.0,53.274,53.3236,53.2443,53.3037,20200.0
2013-09-26 13:15:00,53.77,53.81,53.76,53.81,34200.0,53.2938,53.3335,53.2839,53.3335,34200.0
2013-09-26 13:20:00,53.8,53.8,53.71,53.73,33000.0,53.3236,53.3236,53.2344,53.2542,33000.0
2013-09-26 13:25:00,53.73,53.94,53.73,53.86,110800.0,53.2542,53.4623,53.2542,53.383,110800.0
2013-09-26 13:30:00,53.86,53.87,53.75,53.75,17100.0,53.383,53.3929,53.274,53.274,17100.0
2013-09-26 13:35:00,53.75,53.79,53.7,53.7,21400.0,53.274,53.3136,53.2244,53.2244,21400.0
2013-09-26 13:40:00,53.71,53.76,53.68,53.69,17300.0,53.2344,53.2839,53.2046,53.2145,17300.0
2013-09-26 13:45:00,53.68,53.81,53.65,53.8,36200.0,53.2046,53.3335,53.1749,53.3236,36200.0
2013-09-26 13:50:00,53.78,53.82,53.72,53.78,15300.0,53.3037,53.3434,53.2443,53.3037,15300.0
2013-09-26 13:55:00,53.77,53.82,53.75,53.79,17600.0,53.2938,53.3434,53.274,53.3136,17600.0
2013-09-26 14:00:00,53.79,53.79,53.66,53.68,22600.0,53.3136,53.3136,53.1848,53.2046,22600.0
2013-09-26 14:05:00,53.67,53.72,53.62,53.72,25300.0,53.1947,53.2443,53.1452,53.2443,25300.0
2013-09-26 14:10:00,53.71,53.72,53.62,53.65,25600.0,53.2344,53.2443,53.1452,53.1749,25600.0
2013-09-26 14:15:00,53.65,53.7,53.63,53.69,22000.0,53.1749,53.2244,53.1551,53.2145,22000.0
2013-09-26 14:20:00,53.69,53.69,53.59,53.6,32100.0,53.2145,53.2145,53.1154,53.1253,32100.0
2013-09-26 14:25:00,53.61,53.62,53.6,53.6,13600.0,53.1352,53.1452,53.1253,53.1253,13600.0
2013-09-26 14:30:00,53.59,53.6,53.53,53.58,45500.0,53.1154,53.1253,53.056,53.1055,45500.0
2013-09-26 14:35:00,53.58,53.58,53.47,53.48,40800.0,53.1055,53.1055,52.9965,53.0064,40800.0
2013-09-26 14:40:00,53.47,53.47,53.31,53.33,89500.0,52.9965,52.9965,52.8379,52.8577,89500.0
2013-09-26 14:45:00,53.34,53.34,53.25,53.25,53600.0,52.8676,52.8676,52.7784,52.7784,53600.0
2013-09-26 14:50:00,53.26,53.31,53.22,53.25,87400.0,52.7883,52.8379,52.7487,52.7784,87400.0
2013-09-26 14:55:00,53.26,53.38,53.25,53.36,33500.0,52.7883,52.9073,52.7784,52.8875,33500.0
2013-09-26 15:00:00,53.35,53.36,53.3,53.32,16200.0,52.8775,52.8875,52.828,52.8478,16200.0
2013-09-26 15:05:00,53.32,53.36,53.24,53.35,40500.0,52.8478,52.8875,52.7685,52.8775,40500.0
2013-09-26 15:10:00,53.35,53.35,53.19,53.2,72800.0,52.8775,52.8775,52.719,52.7289,72800.0
2013-09-26 15:15:00,53.21,53.28,53.18,53.24,51700.0,52.7388,52.8082,52.7091,52.7685,51700.0
2013-09-26 15:20:00,53.24,53.27,53.22,53.25,31700.0,52.7685,52.7983,52.7487,52.7784,31700.0
2013-09-26 15:25:00,53.24,53.31,53.22,53.25,38700.0,52.7685,52.8379,52.7487,52.7784,38700.0
2013-09-26 15:30:00,53.25,53.3,53.22,53.22,63200.0,52.7784,52.828,52.7487,52.7487,63200.0
2013-09-26 15:35:00,53.23,53.32,53.21,53.3,91900.0,52.7586,52.8478,52.7388,52.828,91900.0
2013-09-26 15:40:00,53.3,53.33,53.28,53.3,35900.0,52.828,52.8577,52.8082,52.828,35900.0
2013-09-26 15:45:00,53.29,53.32,53.24,53.29,58800.0,52.8181,52.8478,52.7685,52.8181,58800.0
2013-09-26 15:50:00,53.28,53.28,53.21,53.23,67700.0,52.8082,52.8082,52.7388,52.7586,67700.0
2013-09-26 15:55:00,53.22,53.34,53.2,53.32,195700.0,52.7487,52.8676,52.7289,52.8478,195700.0
2013-09-27 09:30:00,53.03,53.09,52.76,52.9,131100.0,52.5604,52.6198,52.2928,52.4315,131100.0
2013-09-27 09:35:00,52.92,52.92,52.5,52.5,126500.0,52.4514,52.4514,52.0351,52.0351,126500.0
2013-09-27 09:40:00,52.5,52.9,52.48,52.88,78000.0,52.0351,52.4315,52.0153,52.4117,78000.0
2013-09-27 09:45:00,52.89,52.89,52.7,52.77,109600.0,52.4216,52.4216,52.2333,52.3027,109600.0
2013-09-27 09:50:00,52.76,52.76,52.61,52.65,42800.0,52.2928,52.2928,52.1441,52.1837,42800.0
2013-09-27 09:55:00,52.64,52.66,52.39,52.47,65300.0,52.1738,52.1937,51.926,52.0053,65300.0
2013-09-27 10:00:00,52.47,52.5,52.37,52.37,69500.0,52.0053,52.0351,51.9062,51.9062,69500.0
2013-09-27 10:05:00,52.37,52.62,52.37,52.54,95400.0,51.9062,52.154,51.9062,52.0747,95400.0
2013-09-27 10:10:00,52.53,52.81,52.53,52.7,66300.0,52.0648,52.3423,52.0648,52.2333,66300.0
2013-09-27 10:15:00,52.71,52.91,52.71,52.88,46400.0,52.2432,52.4414,52.2432,52.4117,46400.0
2013-09-27 10:20:00,52.9,53.05,52.89,52.89,62700.0,52.4315,52.5802,52.4216,52.4216,62700.0
2013-09-27 10:25:00,52.89,52.99,52.86,52.96,49600.0,52.4216,52.5207,52.3919,52.491,49600.0
2013-09-27 10:30:00,52.95,52.99,52.91,52.96,21400.0,52.4811,52.5207,52.4414,52.491,21400.0
2013-09-27 10:35:00,52.95,53.03,52.91,52.92,45200.0,52.4811,52.5604,52.4414,52.4514,45200.0
2013-09-27 10:40:00,52.93,52.93,52.75,52.86,29100.0,52.4613,52.4613,52.2829,52.3919,29100.0
2013-09-27 10:45:00,52.86,52.98,52.8,52.96,26000.0,52.3919,52.5108,52.3324,52.491,26000.0
2013-09-27 10:50:00,52.95,52.95,52.82,52.86,19700.0,52.4811,52.4811,52.3522,52.3919,19700.0
2013-09-27 10:55:00,52.85,53.01,52.85,52.99,48900.0,52.382,52.5406,52.382,52.5207,48900.0
2013-09-27 11:00:00,52.99,53.0,52.87,52.87,40800.0,52.5207,52.5306,52.4018,52.4018,40800.0
2013-09-27 11:05:00,52.87,52.89,52.74,52.84,24300.0,52.4018,52.4216,52.2729,52.3721,24300.0
2013-09-27 11:10:00,52.84,52.91,52.81,52.9,15500.0,52.3721,52.4414,52.3423,52.4315,15500.0
2013-09-27 11:15:00,52.89,52.93,52.88,52.93,16600.0,52.4216,52.4613,52.4117,52.4613,16600.0
2013-09-27 11:20:00,52.92,52.93,52.84,52.85,48600.0,52.4514,52.4613,52.3721,52.382,48600.0
2013-09-27 11:25:00,52.84,52.9,52.82,52.88,21400.0,52.3721,52.4315,52.3522,52.4117,21400.0
2013-09-27 11:30:00,52.87,52.95,52.83,52.95,19000.0,52.4018,52.4811,52.3622,52.4811,19000.0
2013-09-27 11:35:00,52.95,52.97,52.81,52.82,90100.0,52.4811,52.5009,52.3423,52.3522,90100.0
2013-09-27 11:40:00,52.82,52.85,52.6,52.66,108100.0,52.3522,52.382,52.1342,52.1937,108100.0
2013-09-27 11:45:00,52.6,52.71,52.5,52.67,178300.0,52.1342,52.2432,52.0351,52.2036,178300.0
2013-09-27 11:50:00,52.69,52.75,52.69,52.7,23500.0,52.2234,52.2829,52.2234,52.2333,23500.0
2013-09-27 11:55:00,52.7,52.79,52.69,52.7,30300.0,52.2333,52.3225,52.2234,52.2333,30300.0
2013-09-27 12:00:00,52.69,52.8,52.69,52.75,12500.0,52.2234,52.3324,52.2234,52.2829,12500.0
2013-09-27 12:05:00,52.75,52.75,52.61,52.66,19100.0,52.2829,52.2829,52.1441,52.1937,19100.0
2013-09-27 12:10:00,52.67,52.68,52.6,52.66,26900.0,52.2036,52.2135,52.1342,52.1937,26900.0
2013-09-27 12:15:00,52.67,52.7,52.64,52.65,14200.0,52.2036,52.2333,52.1738,52.1837,14200.0
2013-09-27 12:20:00,52.66,52.73,52.66,52.7,14300.0,52.1937,52.263,52.1937,52.2333,14300.0
2013-09-27 12:25:00,52.7,52.71,52.55,52.57,25900.0,52.2333,52.2432,52.0846,52.1045,25900.0
2013-09-27 12:30:00,52.58,52.7,52.58,52.7,14500.0,52.1144,52.2333,52.1144,52.2333,14500.0
2013-09-27 12:35:00,52.67,52.7,52.54,52.55,16900.0,52.2036,52.2333,52.0747,52.0846,16900.0
2013-09-27 12:40:00,52.54,52.6,52.52,52.54,18300.0,52.0747,52.1342,52.0549,52.0747,18300.0
2013-09-27 12:45:00,52.53,52.53,52.5,52.52,23000.0,52.0648,52.0648,52.0351,52.0549,23000.0
2013-09-27 12:50:00,52.53,52.59,52.5,52.59,8600.0,52.0648,52.1243,52.0351,52.1243,8600.0
2013-09-27 12:55:00,52.59,52.59,52.4,52.48,46900.0,52.1243,52.1243,51.936,52.0153,46900.0
2013-09-27 13:00:00,52.49,52.56,52.47,52.52,27800.0,52.0252,52.0945,52.0053,52.0549,27800.0
2013-09-27 13:05:00,52.52,52.62,52.52,52.62,35000.0,52.0549,52.154,52.0549,52.154,35000.0
2013-09-27 13:10:00,52.63,52.73,52.62,52.73,47200.0,52.1639,52.263,52.154,52.263,47200.0
2013-09-27 13:15:00,52.73,52.75,52.68,52.7,46300.0,52.263,52.2829,52.2135,52.2333,46300.0
2013-09-27 13:20:00,52.69,52.69,52.55,52.61,21800.0,52.2234,52.2234,52.0846,52.1441,21800.0
2013-09-27 13:25:00,52.6,52.61,52.55,52.55,21600.0,52.1342,52.1441,52.0846,52.0846,21600.0
2013-09-27 13:30:00,52.55,52.69,52.55,52.66,22100.0,52.0846,52.2234,52.0846,52.1937,22100.0
2013-09-27 13:35:00,52.66,52.66,52.6,52.65,27000.0,52.1937,52.1937,52.1342,52.1837,27000.0
2013-09-27 13:40:00,52.65,52.67,52.65,52.66,16500.0,52.1837,52.2036,52.1837,52.1937,16500.0
2013-09-27 13:45:00,52.66,52.66,52.55,52.59,16900.0,52.1937,52.1937,52.0846,52.1243,16900.0
2013-09-27 13:50:00,52.61,52.63,52.52,52.52,15400.0,52.1441,52.1639,52.0549,52.0549,15400.0
2013-09-27 13:55:00,52.52,52.55,52.5,52.54,27200.0,52.0549,52.0846,52.0351,52.0747,27200.0
2013-09-27 14:00:00,52.55,52.56,52.42,52.42,61100.0,52.0846,52.0945,51.9558,51.9558,61100.0
2013-09-27 14:05:00,52.43,52.44,52.35,52.36,50400.0,51.9657,51.9756,51.8864,51.8963,50400.0
2013-09-27 14:10:00,52.35,52.58,52.34,52.48,81700.0,51.8864,52.1144,51.8765,52.0153,81700.0
2013-09-27 14:15:00,52.48,52.5,52.39,52.45,55900.0,52.0153,52.0351,51.926,51.9855,55900.0
2013-09-27 14:20:00,52.46,52.48,52.39,52.45,40400.0,51.9954,52.0153,51.926,51.9855,40400.0
2013-09-27 14:25:00,52.44,52.46,52.37,52.39,34500.0,51.9756,51.9954,51.9062,51.926,34500.0
2013-09-27 14:30:00,52.39,52.47,52.35,52.4,33200.0,51.926,52.0053,51.8864,51.936,33200.0
2013-09-27 14:35:00,52.39,52.41,52.32,52.39,31600.0,51.926,51.9459,51.8567,51.926,31600.0
2013-09-27 14:40:00,52.4,52.47,52.4,52.45,12800.0,51.936,52.0053,51.936,51.9855,12800.0
2013-09-27 14:45:00,52.46,52.48,52.41,52.42,15500.0,51.9954,52.0153,51.9459,51.9558,15500.0
2013-09-27 14:50:00,52.43,52.49,52.43,52.47,24700.0,51.9657,52.0252,51.9657,52.0053,24700.0
2013-09-27 14:55:00,52.48,52.5,52.42,52.42,28800.0,52.0153,52.0351,51.9558,51.9558,28800.0
2013-09-27 15:00:00,52.43,52.44,52.4,52.4,31500.0,51.9657,51.9756,51.936,51.936,31500.0
2013-09-27 15:05:00,52.4,52.47,52.4,52.45,33600.0,51.936,52.0053,51.936,51.9855,33600.0
2013-09-27 15:10:00,52.45,52.5,52.43,52.48,26200.0,51.9855,52.0351,51.9657,52.0153,26200.0
2013-09-27 15:15:00,52.48,52.48,52.44,52.46,20500.0,52.0153,52.0153,51.9756,51.9954,20500.0
2013-09-27 15:20:00,52.48,52.48,52.41,52.44,45100.0,52.0153,52.0153,51.9459,51.9756,45100.0
2013-09-27 15:25:00,52.45,52.47,52.43,52.45,35600.0,51.9855,52.0053,51.9657,51.9855,35600.0
2013-09-27 15:30:00,52.46,52.49,52.43,52.48,38900.0,51.9954,52.0252,51.9657,52.0153,38900.0
2013-09-27 15:35:00,52.48,52.54,52.42,52.52,47800.0,52.0153,52.0747,51.9558,52.0549,47800.0
2013-09-27 15:40:00,52.51,52.54,52.46,52.52,83900.0,52.045,52.0747,51.9954,52.0549,83900.0
2013-09-27 15:45:00,52.52,52.55,52.41,52.42,70900.0,52.0549,52.0846,51.9459,51.9558,70900.0
2013-09-27 15:50:00,52.43,52.57,52.43,52.54,94900.0,51.9657,52.1045,51.9657,52.0747,94900.0
2013-09-27 15:55:00,52.54,52.56,52.42,52.42,281700.0,52.0747,52.0945,51.9558,51.9558,281700.0
2013-09-30 09:30:00,51.07,51.51,50.76,51.15,350900.0,50.6177,51.0538,50.3105,50.697,350900.0
2013-09-30 09:35:00,51.13,51.13,50.79,51.03,221500.0,50.6772,50.6772,50.3402,50.5781,221500.0
2013-09-30 09:40:00,51.04,51.28,51.03,51.21,109100.0,50.588,50.8259,50.5781,50.7565,109100.0
2013-09-30 09:45:00,51.21,51.33,51.2,51.31,75300.0,50.7565,50.8754,50.7466,50.8556,75300.0
2013-09-30 09:50:00,51.31,51.41,51.19,51.39,62600.0,50.8556,50.9547,50.7367,50.9349,62600.0
2013-09-30 09:55:00,51.4,51.54,51.25,51.39,62900.0,50.9448,51.0836,50.7961,50.9349,62900.0
2013-09-30 10:00:00,51.4,51.65,51.39,51.55,139800.0,50.9448,51.1926,50.9349,51.0935,139800.0
2013-09-30 10:05:00,51.54,51.72,51.51,51.66,110400.0,51.0836,51.262,51.0538,51.2025,110400.0
2013-09-30 10:10:00,51.66,51.77,51.61,51.7,91500.0,51.2025,51.3115,51.153,51.2422,91500.0
2013-09-30 10:15:00,51.71,51.8,51.69,51.77,89800.0,51.2521,51.3413,51.2322,51.3115,89800.0
2013-09-30 10:20:00,51.77,51.84,51.75,51.76,63900.0,51.3115,51.3809,51.2917,51.3016,63900.0
2013-09-30 10:25:00,51.74,51.8,51.64,51.76,86400.0,51.2818,51.3413,51.1827,51.3016,86400.0
2013-09-30 10:30:00,51.78,51.88,51.68,51.68,81400.0,51.3214,51.4206,51.2223,51.2223,81400.0
2013-09-30 10:35:00,51.68,51.98,51.68,51.97,81000.0,51.2223,51.5197,51.2223,51.5098,81000.0
2013-09-30 10:40:00,51.95,52.13,51.77,52.09,147400.0,51.4899,51.6684,51.3115,51.6287,147400.0
2013-09-30 10:45:00,52.08,52.16,52.02,52.08,78800.0,51.6188,51.6981,51.5593,51.6188,78800.0
2013-09-30 10:50:00,52.07,52.19,52.0,52.19,57500.0,51.6089,51.7278,51.5395,51.7278,57500.0
2013-09-30 10:55:00,52.2,52.25,52.1,52.19,58400.0,51.7377,51.7873,51.6386,51.7278,58400.0
2013-09-30 11:00:00,52.19,52.21,52.11,52.11,59900.0,51.7278,51.7476,51.6485,51.6485,59900.0
2013-09-30 11:05:00,52.11,52.2,52.01,52.01,26100.0,51.6485,51.7377,51.5494,51.5494,26100.0
2013-09-30 11:10:00,52.01,52.01,51.9,51.9,35700.0,51.5494,51.5494,51.4404,51.4404,35700.0
2013-09-30 11:15:00,51.87,51.88,51.81,51.86,24700.0,51.4107,51.4206,51.3512,51.4007,24700.0
2013-09-30 11:20:00,51.87,51.96,51.87,51.91,30600.0,51.4107,51.4999,51.4107,51.4503,30600.0
2013-09-30 11:25:00,51.93,51.98,51.89,51.95,25000.0,51.4701,51.5197,51.4305,51.4899,25000.0
2013-09-30 11:30:00,51.97,52.08,51.96,51.96,20800.0,51.5098,51.6188,51.4999,51.4999,20800.0
2013-09-30 11:35:00,51.95,52.01,51.93,51.98,15500.0,51.4899,51.5494,51.4701,51.5197,15500.0
2013-09-30 11:40:00,51.98,52.01,51.94,52.01,25400.0,51.5197,51.5494,51.48,51.5494,25400.0
2013-09-30 11:45:00,52.0,52.01,51.91,51.92,25300.0,51.5395,51.5494,51.4503,51.4602,25300.0
2013-09-30 11:50:00,51.92,51.98,51.92,51.94,16300.0,51.4602,51.5197,51.4602,51.48,16300.0
2013-09-30 11:55:00,51.94,52.1,51.93,52.04,21200.0,51.48,51.6386,51.4701,51.5791,21200.0
2013-09-30 12:00:00,52.05,52.06,51.83,51.86,40400.0,51.5891,51.599,51.371,51.4007,40400.0
2013-09-30 12:05:00,51.88,51.9,51.8,51.81,16400.0,51.4206,51.4404,51.3413,51.3512,16400.0
2013-09-30 12:10:00,51.8,51.83,51.75,51.79,25500.0,51.3413,51.371,51.2917,51.3314,25500.0
2013-09-30 12:15:00,51.79,51.79,51.72,51.75,40600.0,51.3314,51.3314,51.262,51.2917,40600.0
2013-09-30 12:20:00,51.76,51.8,51.72,51.74,24200.0,51.3016,51.3413,51.262,51.2818,24200.0
2013-09-30 12:25:00,51.74,51.81,51.72,51.78,22300.0,51.2818,51.3512,51.262,51.3214,22300.0
2013-09-30 12:30:00,51.79,51.82,51.75,51.79,14300.0,51.3314,51.3611,51.2917,51.3314,14300.0
2013-09-30 12:35:00,51.81,51.86,51.79,51.83,9100.0,51.3512,51.4007,51.3314,51.371,9100.0
2013-09-30 12:40:00,51.84,51.96,51.84,51.92,24300.0,51.3809,51.4999,51.3809,51.4602,24300.0
2013-09-30 12:45:00,51.94,51.99,51.9,51.9,17100.0,51.48,51.5296,51.4404,51.4404,17100.0
2013-09-30 12:50:00,51.88,51.91,51.86,51.9,20000.0,51.4206,51.4503,51.4007,51.4404,20000.0
2013-09-30 12:55:00,51.89,51.89,51.81,51.81,11200.0,51.4305,51.4305,51.3512,51.3512,11200.0
2013-09-30 13:00:00,51.82,51.97,51.82,51.91,17900.0,51.3611,51.5098,51.3611,51.4503,17900.0
2013-09-30 13:05:00,51.91,51.92,51.85,51.91,30100.0,51.4503,51.4602,51.3908,51.4503,30100.0
2013-09-30 13:10:00,51.91,51.92,51.83,51.86,16100.0,51.4503,51.4602,51.371,51.4007,16100.0
2013-09-30 13:15:00,51.86,52.07,51.86,52.07,46100.0,51.4007,51.6089,51.4007,51.6089,46100.0
2013-09-30 13:20:00,52.07,52.07,51.99,52.01,62900.0,51.6089,51.6089,51.5296,51.5494,62900.0
2013-09-30 13:25:00,52.01,52.03,51.91,51.98,23300.0,51.5494,51.5692,51.4503,51.5197,23300.0
2013-09-30 13:30:00,51.99,52.13,51.99,52.12,26500.0,51.5296,51.6684,51.5296,51.6584,26500.0
2013-09-30 13:35:00,52.11,52.15,52.01,52.03,23800.0,51.6485,51.6882,51.5494,51.5692,23800.0
2013-09-30 13:40:00,52.02,52.08,52.0,52.05,12600.0,51.5593,51.6188,51.5395,51.5891,12600.0
2013-09-30 13:45:00,52.05,52.16,52.05,52.16,21300.0,51.5891,51.6981,51.5891,51.6981,21300.0
2013-09-30 13:50:00,52.16,52.18,52.06,52.06,23700.0,51.6981,51.7179,51.599,51.599,23700.0
2013-09-30 13:55:00,52.06,52.08,51.97,52.0,69000.0,51.599,51.6188,51.5098,51.5395,69000.0
2013-09-30 14:00:00,52.0,52.05,51.97,52.04,31600.0,51.5395,51.5891,51.5098,51.5791,31600.0
2013-09-30 14:05:00,52.03,52.09,51.98,52.08,24900.0,51.5692,51.6287,51.5197,51.6188,24900.0
2013-09-30 14:10:00,52.1,52.12,52.02,52.08,19500.0,51.6386,51.6584,51.5593,51.6188,19500.0
2013-09-30 14:15:00,52.07,52.12,52.04,52.05,27400.0,51.6089,51.6584,51.5791,51.5891,27400.0
2013-09-30 14:20:00,52.03,52.05,51.94,51.96,27300.0,51.5692,51.5891,51.48,51.4999,27300.0
2013-09-30 14:25:00,51.96,52.04,51.92,52.0,34400.0,51.4999,51.5791,51.4602,51.5395,34400.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.14,42100.0,51.5395,51.6882,51.5395,51.6783,42100.0
2013-09-30 14:35:00,52.13,52.13,52.03,52.04,18900.0,51.6684,51.6684,51.5692,51.5791,18900.0
2013-09-30 14:40:00,52.05,52.09,52.01,52.05,64300.0,51.5891,51.6287,51.5494,51.5891,64300.0
2013-09-30 14:45:00,52.07,52.15,52.07,52.09,16100.0,51.6089,51.6882,51.6089,51.6287,16100.0
2013-09-30 14:50:00,52.1,52.11,52.05,52.09,14800.0,51.6386,51.6485,51.5891,51.6287,14800.0
2013-09-30 14:55:00,52.08,52.12,52.05,52.08,33800.0,51.6188,51.6584,51.5891,51.6188,33800.0
2013-09-30 15:00:00,52.07,52.08,51.99,51.99,49200.0,51.6089,51.6188,51.5296,51.5296,49200.0
2013-09-30 15:05:00,51.98,52.06,51.96,52.03,35600.0,51.5197,51.599,51.4999,51.5692,35600.0
2013-09-30 15:10:00,52.03,52.03,51.88,51.92,33300.0,51.5692,51.5692,51.4206,51.4602,33300.0
2013-09-30 15:15:00,51.91,52.0,51.88,51.96,79100.0,51.4503,51.5395,51.4206,51.4999,79100.0
2013-09-30 15:20:00,51.97,51.99,51.91,51.92,58400.0,51.5098,51.5296,51.4503,51.4602,58400.0
2013-09-30 15:25:00,51.92,51.94,51.87,51.9,54300.0,51.4602,51.48,51.4107,51.4404,54300.0
2013-09-30 15:30:00,51.9,51.94,51.82,51.85,82700.0,51.4404,51.48,51.3611,51.3908,82700.0
2013-09-30 15:35:00,51.87,51.95,51.83,51.89,89000.0,51.4107,51.4899,51.371,51.4305,89000.0
2013-09-30 15:40:00,51.89,51.89,51.79,51.79,92300.0,51.4305,51.4305,51.3314,51.3314,92300.0
2013-09-30 15:45:00,51.79,51.96,51.79,51.86,112000.0,51.3314,51.4999,51.3314,51.4007,112000.0
2013-09-30 15:50:00,51.86,51.88,51.82,51.84,124600.0,51.4007,51.4206,51.3611,51.3809,124600.0
2013-09-30 15:55:00,51.84,51.95,51.79,51.93,271200.0,51.3809,51.4899,51.3314,51.4701,271200.0
2013-10-01 09:30:00,52.14,52.39,51.93,52.29,113800.0,51.6783,51.926,51.4701,51.8269,113800.0
2013-10-01 09:35:00,52.29,52.43,52.25,52.28,42500.0,51.8269,51.9657,51.7873,51.817,42500.0
2013-10-01 09:40:00,52.32,52.5,52.32,52.35,48100.0,51.8567,52.0351,51.8567,51.8864,48100.0
2013-10-01 09:45:00,52.35,52.39,52.15,52.18,26400.0,51.8864,51.926,51.6882,51.7179,26400.0
2013-10-01 09:50:00,52.17,52.26,52.08,52.22,40400.0,51.708,51.7972,51.6188,51.7576,40400.0
2013-10-01 09:55:00,52.22,52.23,52.06,52.1,61200.0,51.7576,51.7675,51.599,51.6386,61200.0
2013-10-01 10:00:00,52.11,52.25,52.1,52.17,613200.0,51.6485,51.7873,51.6386,51.708,613200.0
2013-10-01 10:05:00,52.21,52.27,52.17,52.17,19700.0,51.7476,51.8071,51.708,51.708,19700.0
2013-10-01 10:10:00,52.16,52.19,51.96,52.06,43000.0,51.6981,51.7278,51.4999,51.599,43000.0
2013-10-01 10:15:00,52.05,52.18,51.96,52.18,61400.0,51.5891,51.7179,51.4999,51.7179,61400.0
2013-10-01 10:20:00,52.19,52.39,52.18,52.38,35100.0,51.7278,51.926,51.7179,51.9161,35100.0
2013-10-01 10:25:00,52.39,52.49,52.29,52.48,43100.0,51.926,52.0252,51.8269,52.0153,43100.0
2013-10-01 10:30:00,52.48,52.66,52.48,52.66,35500.0,52.0153,52.1937,52.0153,52.1937,35500.0
2013-10-01 10:35:00,52.68,52.73,52.62,52.73,43300.0,52.2135,52.263,52.154,52.263,43300.0
2013-10-01 10:40:00,52.73,52.82,52.7,52.71,46400.0,52.263,52.3522,52.2333,52.2432,46400.0
2013-10-01 10:45:00,52.7,52.71,52.6,52.61,36400.0,52.2333,52.2432,52.1342,52.1441,36400.0
2013-10-01 10:50:00,52.6,52.61,52.52,52.57,31500.0,52.1342,52.1441,52.0549,52.1045,31500.0
2013-10-01 10:55:00,52.57,52.67,52.56,52.61,24200.0,52.1045,52.2036,52.0945,52.1441,24200.0
2013-10-01 11:00:00,52.61,52.68,52.59,52.62,16200.0,52.1441,52.2135,52.1243,52.154,16200.0
2013-10-01 11:05:00,52.61,52.66,52.54,52.54,13200.0,52.1441,52.1937,52.0747,52.0747,13200.0
2013-10-01 11:10:00,52.54,52.54,52.44,52.44,25900.0,52.0747,52.0747,51.9756,51.9756,25900.0
2013-10-01 11:15:00,52.44,52.47,52.4,52.47,14100.0,51.9756,52.0053,51.936,52.0053,14100.0
2013-10-01 11:20:00,52.46,52.49,52.42,52.48,20100.0,51.9954,52.0252,51.9558,52.0153,20100.0
2013-10-01 11:25:00,52.48,52.48,52.41,52.42,17200.0,52.0153,52.0153,51.9459,51.9558,17200.0
2013-10-01 11:30:00,52.44,52.55,52.44,52.55,18500.0,51.9756,52.0846,51.9756,52.0846,18500.0
2013-10-01 11:35:00,52.55,52.56,52.52,52.55,10200.0,52.0846,52.0945,52.0549,52.0846,10200.0
2013-10-01 11:40:00,52.56,52.62,52.55,52.6,17900.0,52.0945,52.154,52.0846,52.1342,17900.0
2013-10-01 11:45:00,52.61,52.62,52.49,52.52,21400.0,52.1441,52.154,52.0252,52.0549,21400.0
2013-10-01 11:50:00,52.52,52.67,52.52,52.65,23800.0,52.0549,52.2036,52.0549,52.1837,23800.0
2013-10-01 11:55:00,52.65,52.68,52.6,52.64,35900.0,52.1837,52.2135,52.1342,52.1738,35900.0
2013-10-01 12:00:00,52.64,52.67,52.61,52.62,42500.0,52.1738,52.2036,52.1441,52.154,42500.0
2013-10-01 12:05:00,52.62,52.66,52.61,52.64,21600.0,52.154,52.1937,52.1441,52.1738,21600.0
2013-10-01 12:10:00,52.64,52.67,52.62,52.65,17900.0,52.1738,52.2036,52.154,52.1837,17900.0
2013-10-01 12:15:00,52.64,52.67,52.62,52.67,27200.0,52.1738,52.2036,52.154,52.2036,27200.0
2013-10-01 12:20:00,52.67,52.7,52.66,52.67,14300.0,52.2036,52.2333,52.1937,52.2036,14300.0
2013-10-01 12:25:00,52.66,52.8,52.65,52.75,29000.0,52.1937,52.3324,52.1837,52.2829,29000.0
2013-10-01 12:30:00,52.74,52.77,52.71,52.75,12200.0,52.2729,52.3027,52.2432,52.2829,12200.0
2013-10-01 12:35:00,52.75,52.77,52.67,52.68,12800.0,52.2829,52.3027,52.2036,52.2135,12800.0
2013-10-01 12:40:00,52.68,52.77,52.68,52.73,23800.0,52.2135,52.3027,52.2135,52.263,23800.0
2013-10-01 12:45:00,52.72,52.72,52.71,52.71,8100.0,52.2531,52.2531,52.2432,52.2432,8100.0
2013-10-01 12:50:00,52.71,52.72,52.66,52.68,15400.0,52.2432,52.2531,52.1937,52.2135,15400.0
2013-10-01 12:55:00,52.68,52.69,52.63,52.69,16600.0,52.2135,52.2234,52.1639,52.2234,16600.0
2013-10-01 13:00:00,52.69,52.71,52.63,52.69,16300.0,52.2234,52.2432,52.1639,52.2234,16300.0
2013-10-01 13:05:00,52.68,52.73,52.68,52.71,9900.0,52.2135,52.263,52.2135,52.2432,9900.0
2013-10-01 13:10:00,52.7,52.75,52.7,52.7,23800.0,52.2333,52.2829,52.2333,52.2333,23800.0
2013-10-01 13:15:00,52.7,52.71,52.62,52.67,16700.0,52.2333,52.2432,52.154,52.2036,16700.0
2013-10-01 13:20:00,52.68,52.69,52.6,52.66,16000.0,52.2135,52.2234,52.1342,52.1937,16000.0
2013-10-01 13:25:00,52.66,52.69,52.59,52.6,24900.0,52.1937,52.2234,52.1243,52.1342,24900.0
2013-10-01 13:30:00,52.6,52.6,52.57,52.57,12800.0,52.1342,52.1342,52.1045,52.1045,12800.0
2013-10-01 13:35:00,52.56,52.56,52.44,52.44,15400.0,52.0945,52.0945,51.9756,51.9756,15400.0
2013-10-01 13:40:00,52.44,52.44,52.36,52.36,35700.0,51.9756,51.9756,51.8963,51.8963,35700.0
2013-10-01 13:45:00,52.37,52.37,52.34,52.35,21300.0,51.9062,51.9062,51.8765,51.8864,21300.0
2013-10-01 13:50:00,52.37,52.56,52.37,52.56,22800.0,51.9062,52.0945,51.9062,52.0945,22800.0
2013-10-01 13:55:00,52.56,52.6,52.54,52.59,14300.0,52.0945,52.1342,52.0747,52.1243,14300.0
2013-10-01 14:00:00,52.58,52.58,52.51,52.52,12600.0,52.1144,52.1144,52.045,52.0549,12600.0
2013-10-01 14:05:00,52.52,52.56,52.48,52.51,18600.0,52.0549,52.0945,52.0153,52.045,18600.0
2013-10-01 14:10:00,52.52,52.52,52.5,52.5,6600.0,52.0549,52.0549,52.0351,52.0351,6600.0
2013-10-01 14:15:00,52.5,52.5,52.45,52.46,7300.0,52.0351,52.0351,51.9855,51.9954,7300.0
2013-10-01 14:20:00,52.46,52.46,52.39,52.39,20700.0,51.9954,51.9954,51.926,51.926,20700.0
2013-10-01 14:25:00,52.38,52.38,52.29,52.29,17800.0,51.9161,51.9161,51.8269,51.8269,17800.0
2013-10-01 14:30:00,52.29,52.34,52.28,52.33,29700.0,51.8269,51.8765,51.817,51.8666,29700.0
2013-10-01 14:35:00,52.35,52.39,52.33,52.38,15300.0,51.8864,51.926,51.8666,51.9161,15300.0
2013-10-01 14:40:00,52.38,52.38,52.34,52.36,19800.0,51.9161,51.9161,51.8765,51.8963,19800.0
2013-10-01 14:45:00,52.35,52.43,52.33,52.43,25400.0,51.8864,51.9657,51.8666,51.9657,25400.0
2013-10-01 14:50:00,52.43,52.47,52.4,52.46,18200.0,51.9657,52.0053,51.936,51.9954,18200.0
2013-10-01 14:55:00,52.46,52.6,52.46,52.59,23200.0,51.9954,52.1342,51.9954,52.1243,23200.0
2013-10-01 15:00:00,52.56,52.57,52.47,52.51,16900.0,52.0945,52.1045,52.0053,52.045,16900.0
2013-10-01 15:05:00,52.51,52.51,52.38,52.42,52100.0,52.045,52.045,51.9161,51.9558,52100.0
2013-10-01 15:10:00,52.42,52.45,52.29,52.32,80200.0,51.9558,51.9855,51.8269,51.8567,80200.0
2013-10-01 15:15:00,52.31,52.32,52.24,52.31,65800.0,51.8468,51.8567,51.7774,51.8468,65800.0
2013-10-01 15:20:00,52.31,52.33,52.28,52.28,46900.0,51.8468,51.8666,51.817,51.817,46900.0
2013-10-01 15:25:00,52.29,52.35,52.29,52.35,58500.0,51.8269,51.8864,51.8269,51.8864,58500.0
2013-10-01 15:30:00,52.35,52.47,52.35,52.44,42700.0,51.8864,52.0053,51.8864,51.9756,42700.0
2013-10-01 15:35:00,52.44,52.52,52.43,52.45,57000.0,51.9756,52.0549,51.9657,51.9855,57000.0
2013-10-01 15:40:00,52.45,52.49,52.4,52.41,37900.0,51.9855,52.0252,51.936,51.9459,37900.0
2013-10-01 15:45:00,52.42,52.48,52.37,52.48,60700.0,51.9558,52.0153,51.9062,52.0153,60700.0
2013-10-01 15:50:00,52.47,52.49,52.43,52.47,74200.0,52.0053,52.0252,51.9657,52.0053,74200.0
2013-10-01 15:55:00,52.48,52.61,52.45,52.61,202100.0,52.0153,52.1441,51.9855,52.1441,202100.0
2013-10-02 09:30:00,52.25,52.64,52.21,52.54,72300.0,51.7873,52.1738,51.7476,52.0747,72300.0
2013-10-02 09:35:00,52.5,52.72,52.49,52.53,40200.0,52.0351,52.2531,52.0252,52.0648,40200.0
2013-10-02 09:40:00,52.53,52.79,52.47,52.79,37000.0,52.0648,52.3225,52.0053,52.3225,37000.0
2013-10-02 09:45:00,52.77,52.96,52.77,52.88,39700.0,52.3027,52.491,52.3027,52.4117,39700.0
2013-10-02 09:50:00,52.86,52.89,52.7,52.84,23200.0,52.3919,52.4216,52.2333,52.3721,23200.0
2013-10-02 09:55:00,52.86,52.98,52.84,52.89,95200.0,52.3919,52.5108,52.3721,52.4216,95200.0
2013-10-02 10:00:00,52.88,52.93,52.59,52.59,85500.0,52.4117,52.4613,52.1243,52.1243,85500.0
2013-10-02 10:05:00,52.59,52.59,52.25,52.31,49500.0,52.1243,52.1243,51.7873,51.8468,49500.0
2013-10-02 10:10:00,52.3,52.3,52.18,52.26,43100.0,51.8368,51.8368,51.7179,51.7972,43100.0
2013-10-02 10:15:00,52.27,52.28,52.04,52.28,59700.0,51.8071,51.817,51.5791,51.817,59700.0
2013-10-02 10:20:00,52.28,52.28,52.17,52.25,29500.0,51.817,51.817,51.708,51.7873,29500.0
2013-10-02 10:25:00,52.25,52.28,52.2,52.24,28500.0,51.7873,51.817,51.7377,51.7774,28500.0
2013-10-02 10:30:00,52.24,52.33,52.14,52.32,33900.0,51.7774,51.8666,51.6783,51.8567,33900.0
2013-10-02 10:35:00,52.32,52.5,52.28,52.5,21500.0,51.8567,52.0351,51.817,52.0351,21500.0
2013-10-02 10:40:00,52.49,52.55,52.45,52.51,65200.0,52.0252,52.0846,51.9855,52.045,65200.0
2013-10-02 10:45:00,52.5,52.52,52.41,52.44,15300.0,52.0351,52.0549,51.9459,51.9756,15300.0
2013-10-02 10:50:00,52.44,52.46,52.33,52.38,21300.0,51.9756,51.9954,51.8666,51.9161,21300.0
2013-10-02 10:55:00,52.38,52.49,52.38,52.45,35600.0,51.9161,52.0252,51.9161,51.9855,35600.0
2013-10-02 11:00:00,52.43,52.49,52.42,52.45,11600.0,51.9657,52.0252,51.9558,51.9855,11600.0
2013-10-02 11:05:00,52.43,52.43,52.37,52.38,13300.0,51.9657,51.9657,51.9062,51.9161,13300.0
2013-10-02 11:10:00,52.38,52.45,52.36,52.42,15800.0,51.9161,51.9855,51.8963,51.9558,15800.0
2013-10-02 11:15:00,52.44,52.53,52.44,52.52,24200.0,51.9756,52.0648,51.9756,52.0549,24200.0
2013-10-02 11:20:00,52.5,52.51,52.37,52.38,15200.0,52.0351,52.045,51.9062,51.9161,15200.0
2013-10-02 11:25:00,52.39,52.43,52.38,52.41,14100.0,51.926,51.9657,51.9161,51.9459,14100.0
2013-10-02 11:30:00,52.42,52.5,52.42,52.42,15200.0,51.9558,52.0351,51.9558,51.9558,15200.0
2013-10-02 11:35:00,52.42,52.42,52.36,52.36,8100.0,51.9558,51.9558,51.8963,51.8963,8100.0
2013-10-02 11:40:00,52.37,52.4,52.29,52.34,91500.0,51.9062,51.936,51.8269,51.8765,91500.0
2013-10-02 11:45:00,52.33,52.35,52.29,52.33,41200.0,51.8666,51.8864,51.8269,51.8666,41200.0
2013-10-02 11:50:00,52.32,52.44,52.29,52.44,21600.0,51.8567,51.9756,51.8269,51.9756,21600.0
2013-10-02 11:55:00,52.44,52.48,52.41,52.45,17200.0,51.9756,52.0153,51.9459,51.9855,17200.0
2013-10-02 12:00:00,52.44,52.53,52.44,52.5,10500.0,51.9756,52.0648,51.9756,52.0351,10500.0
2013-10-02 12:05:00,52.52,52.56,52.52,52.54,6800.0,52.0549,52.0945,52.0549,52.0747,6800.0
2013-10-02 12:10:00,52.53,52.56,52.51,52.55,8200.0,52.0648,52.0945,52.045,52.0846,8200.0
2013-10-02 12:15:00,52.55,52.58,52.5,52.5,14200.0,52.0846,52.1144,52.0351,52.0351,14200.0
2013-10-02 12:20:00,52.5,52.56,52.5,52.52,20500.0,52.0351,52.0945,52.0351,52.0549,20500.0
2013-10-02 12:25:00,52.53,52.53,52.5,52.51,11600.0,52.0648,52.0648,52.0351,52.045,11600.0
2013-10-02 12:30:00,52.51,52.6,52.51,52.58,7400.0,52.045,52.1342,52.045,52.1144,7400.0
2013-10-02 12:35:00,52.6,52.6,52.54,52.54,10100.0,52.1342,52.1342,52.0747,52.0747,10100.0
2013-10-02 12:40:00,52.55,52.65,52.53,52.65,17100.0,52.0846,52.1837,52.0648,52.1837,17100.0
2013-10-02 12:45:00,52.65,52.65,52.53,52.56,17900.0,52.1837,52.1837,52.0648,52.0945,17900.0
2013-10-02 12:50:00,52.54,52.55,52.5,52.55,48400.0,52.0747,52.0846,52.0351,52.0846,48400.0
2013-10-02 12:55:00,52.54,52.63,52.47,52.47,34600.0,52.0747,52.1639,52.0053,52.0053,34600.0
2013-10-02 13:00:00,52.47,52.49,52.41,52.45,20100.0,52.0053,52.0252,51.9459,51.9855,20100.0
2013-10-02 13:05:00,52.46,52.51,52.45,52.45,10400.0,51.9954,52.045,51.9855,51.9855,10400.0
2013-10-02 13:10:00,52.46,52.47,52.38,52.38,10200.0,51.9954,52.0053,51.9161,51.9161,10200.0
2013-10-02 13:15:00,52.38,52.39,52.35,52.36,8500.0,51.9161,51.926,51.8864,51.8963,8500.0
2013-10-02 13:20:00,52.35,52.45,52.34,52.44,13200.0,51.8864,51.9855,51.8765,51.9756,13200.0
2013-10-02 13:25:00,52.43,52.54,52.43,52.54,8700.0,51.9657,52.0747,51.9657,52.0747,8700.0
2013-10-02 13:30:00,52.55,52.56,52.53,52.53,4200.0,52.0846,52.0945,52.0648,52.0648,4200.0
2013-10-02 13:35:00,52.54,52.62,52.54,52.59,13500.0,52.0747,52.154,52.0747,52.1243,13500.0
2013-10-02 13:40:00,52.57,52.63,52.55,52.63,11000.0,52.1045,52.1639,52.0846,52.1639,11000.0
2013-10-02 13:45:00,52.61,52.77,52.61,52.75,34000.0,52.1441,52.3027,52.1441,52.2829,34000.0
2013-10-02 13:50:00,52.73,52.75,52.73,52.75,16200.0,52.263,52.2829,52.263,52.2829,16200.0
2013-10-02 13:55:00,52.75,52.78,52.72,52.78,17600.0,52.2829,52.3126,52.2531,52.3126,17600.0
2013-10-02 14:00:00,52.77,52.87,52.76,52.87,54400.0,52.3027,52.4018,52.2928,52.4018,54400.0
2013-10-02 14:05:00,52.87,53.01,52.81,52.97,113700.0,52.4018,52.5406,52.3423,52.5009,113700.0
2013-10-02 14:10:00,52.97,53.01,52.9,53.0,50500.0,52.5009,52.5406,52.4315,52.5306,50500.0
2013-10-02 14:15:00,53.0,53.08,52.94,53.06,40400.0,52.5306,52.6099,52.4712,52.5901,40400.0
2013-10-02 14:20:00,53.05,53.1,53.01,53.08,26700.0,52.5802,52.6298,52.5406,52.6099,26700.0
2013-10-02 14:25:00,53.08,53.13,53.07,53.08,22700.0,52.6099,52.6595,52.6,52.6099,22700.0
2013-10-02 14:30:00,53.08,53.09,53.04,53.09,23700.0,52.6099,52.6198,52.5703,52.6198,23700.0
2013-10-02 14:35:00,53.08,53.09,53.05,53.07,48600.0,52.6099,52.6198,52.5802,52.6,48600.0
2013-10-02 14:40:00,53.06,53.07,52.96,52.99,29900.0,52.5901,52.6,52.491,52.5207,29900.0
2013-10-02 14:45:00,52.99,53.01,52.98,52.98,26800.0,52.5207,52.5406,52.5108,52.5108,26800.0
2013-10-02 14:50:00,52.98,53.03,52.97,52.99,38300.0,52.5108,52.5604,52.5009,52.5207,38300.0
2013-10-02 14:55:00,52.98,53.0,52.9,52.98,40600.0,52.5108,52.5306,52.4315,52.5108,40600.0
2013-10-02 15:00:00,52.97,52.99,52.93,52.97,29100.0,52.5009,52.5207,52.4613,52.5009,29100.0
2013-10-02 15:05:00,52.97,53.0,52.93,52.95,65400.0,52.5009,52.5306,52.4613,52.4811,65400.0
2013-10-02 15:10:00,52.96,52.98,52.93,52.97,83900.0,52.491,52.5108,52.4613,52.5009,83900.0
2013-10-02 15:15:00,52.96,53.0,52.94,52.99,39800.0,52.491,52.5306,52.4712,52.5207,39800.0
2013-10-02 15:20:00,52.99,52.99,52.94,52.97,23900.0,52.5207,52.5207,52.4712,52.5009,23900.0
2013-10-02 15:25:00,52.98,53.03,52.98,53.01,39000.0,52.5108,52.5604,52.5108,52.5406,39000.0
2013-10-02 15:30:00,53.0,53.09,52.99,53.08,44400.0,52.5306,52.6198,52.5207,52.6099,44400.0
2013-10-02 15:35:00,53.09,53.09,52.95,52.98,48600.0,52.6198,52.6198,52.4811,52.5108,48600.0
2013-10-02 15:40:00,52.97,53.04,52.94,53.04,37100.0,52.5009,52.5703,52.4712,52.5703,37100.0
2013-10-02 15:45:00,53.03,53.03,52.97,52.97,82300.0,52.5604,52.5604,52.5009,52.5009,82300.0
2013-10-02 15:50:00,52.97,53.07,52.97,53.07,93400.0,52.5009,52.6,52.5009,52.6,93400.0
2013-10-02 15:55:00,53.06,53.14,53.02,53.14,213800.0,52.5901,52.6694,52.5505,52.6694,213800.0
2013-10-03 09:30:00,53.02,53.15,53.01,53.05,76200.0,52.5505,52.6793,52.5406,52.5802,76200.0
2013-10-03 09:35:00,53.08,53.34,52.86,52.89,49700.0,52.6099,52.8676,52.3919,52.4216,49700.0
2013-10-03 09:40:00,52.88,52.96,52.79,52.85,35700.0,52.4117,52.491,52.3225,52.382,35700.0
2013-10-03 09:45:00,52.85,52.89,52.61,52.62,42900.0,52.382,52.4216,52.1441,52.154,42900.0
2013-10-03 09:50:00,52.62,52.63,52.47,52.48,44700.0,52.154,52.1639,52.0053,52.0153,44700.0
2013-10-03 09:55:00,52.48,52.61,52.44,52.59,35500.0,52.0153,52.1441,51.9756,52.1243,35500.0
2013-10-03 10:00:00,52.59,52.6,52.38,52.4,38800.0,52.1243,52.1342,51.9161,51.936,38800.0
2013-10-03 10:05:00,52.38,52.43,52.33,52.38,46500.0,51.9161,51.9657,51.8666,51.9161,46500.0
2013-10-03 10:10:00,52.37,52.65,52.33,52.53,55500.0,51.9062,52.1837,51.8666,52.0648,55500.0
2013-10-03 10:15:00,52.54,52.69,52.51,52.52,16600.0,52.0747,52.2234,52.045,52.0549,16600.0
2013-10-03 10:20:00,52.51,52.52,52.26,52.28,35800.0,52.045,52.0549,51.7972,51.817,35800.0
2013-10-03 10:25:00,52.28,52.31,52.2,52.26,40200.0,51.817,51.8468,51.7377,51.7972,40200.0
2013-10-03 10:30:00,52.27,52.27,52.05,52.11,38300.0,51.8071,51.8071,51.5891,51.6485,38300.0
2013-10-03 10:35:00,52.11,52.17,52.1,52.15,44600.0,51.6485,51.708,51.6386,51.6882,44600.0
2013-10-03 10:40:00,52.15,52.22,52.13,52.16,15400.0,51.6882,51.7576,51.6684,51.6981,15400.0
2013-10-03 10:45:00,52.16,52.23,52.11,52.22,22200.0,51.6981,51.7675,51.6485,51.7576,22200.0
2013-10-03 10:50:00,52.2,52.26,52.15,52.2,15900.0,51.7377,51.7972,51.6882,51.7377,15900.0
2013-10-03 10:55:00,52.25,52.38,52.25,52.31,27800.0,51.7873,51.9161,51.7873,51.8468,27800.0
2013-10-03 11:00:00,52.32,52.36,52.25,52.36,17000.0,51.8567,51.8963,51.7873,51.8963,17000.0
2013-10-03 11:05:00,52.37,52.45,52.34,52.42,37700.0,51.9062,51.9855,51.8765,51.9558,37700.0
2013-10-03 11:10:00,52.41,52.45,52.37,52.39,18300.0,51.9459,51.9855,51.9062,51.926,18300.0
2013-10-03 11:15:00,52.37,52.42,52.34,52.41,23300.0,51.9062,51.9558,51.8765,51.9459,23300.0
2013-10-03 11:20:00,52.39,52.54,52.36,52.53,18500.0,51.926,52.0747,51.8963,52.0648,18500.0
2013-10-03 11:25:00,52.53,52.54,52.38,52.38,39400.0,52.0648,52.0747,51.9161,51.9161,39400.0
2013-10-03 11:30:00,52.38,52.45,52.3,52.37,23500.0,51.9161,51.9855,51.8368,51.9062,23500.0
2013-10-03 11:35:00,52.36,52.36,52.2,52.28,18100.0,51.8963,51.8963,51.7377,51.817,18100.0
2013-10-03 11:40:00,52.28,52.29,52.12,52.14,38300.0,51.817,51.8269,51.6584,51.6783,38300.0
2013-10-03 11:45:00,52.16,52.17,52.03,52.03,32200.0,51.6981,51.708,51.5692,51.5692,32200.0
2013-10-03 11:50:00,52.04,52.17,52.02,52.17,37300.0,51.5791,51.708,51.5593,51.708,37300.0
2013-10-03 11:55:00,52.16,52.16,51.94,52.01,51800.0,51.6981,51.6981,51.48,51.5494,51800.0
2013-10-03 12:00:00,52.02,52.02,51.77,51.77,36700.0,51.5593,51.5593,51.3115,51.3115,36700.0
2013-10-03 12:05:00,51.79,51.98,51.79,51.98,43200.0,51.3314,51.5197,51.3314,51.5197,43200.0
2013-10-03 12:10:00,51.97,52.03,51.97,52.02,12100.0,51.5098,51.5692,51.5098,51.5593,12100.0
2013-10-03 12:15:00,52.02,52.02,51.92,51.95,8000.0,51.5593,51.5593,51.4602,51.4899,8000.0
2013-10-03 12:20:00,51.93,51.94,51.81,51.82,15200.0,51.4701,51.48,51.3512,51.3611,15200.0
2013-10-03 12:25:00,51.82,51.9,51.71,51.9,25100.0,51.3611,51.4404,51.2521,51.4404,25100.0
2013-10-03 12:30:00,51.91,52.05,51.91,51.99,14800.0,51.4503,51.5891,51.4503,51.5296,14800.0
2013-10-03 12:35:00,52.01,52.09,51.99,52.03,6600.0,51.5494,51.6287,51.5296,51.5692,6600.0
2013-10-03 12:40:00,52.01,52.02,51.89,51.93,14600.0,51.5494,51.5593,51.4305,51.4701,14600.0
2013-10-03 12:45:00,51.91,52.14,51.91,52.12,22100.0,51.4503,51.6783,51.4503,51.6584,22100.0
2013-10-03 12:50:00,52.13,52.16,52.0,52.07,21500.0,51.6684,51.6981,51.5395,51.6089,21500.0
2013-10-03 12:55:00,52.07,52.13,52.05,52.13,18300.0,51.6089,51.6684,51.5891,51.6684,18300.0
2013-10-03 13:00:00,52.08,52.12,52.01,52.11,14800.0,51.6188,51.6584,51.5494,51.6485,14800.0
2013-10-03 13:05:00,52.12,52.13,52.03,52.09,18000.0,51.6584,51.6684,51.5692,51.6287,18000.0
2013-10-03 13:10:00,52.12,52.14,52.01,52.03,14100.0,51.6584,51.6783,51.5494,51.5692,14100.0
2013-10-03 13:15:00,52.03,52.04,51.97,51.97,11700.0,51.5692,51.5791,51.5098,51.5098,11700.0
2013-10-03 13:20:00,51.97,52.08,51.92,52.05,27400.0,51.5098,51.6188,51.4602,51.5891,27400.0
2013-10-03 13:25:00,52.01,52.24,52.0,52.24,34400.0,51.5494,51.7774,51.5395,51.7774,34400.0
2013-10-03 13:30:00,52.24,52.37,52.24,52.28,29500.0,51.7774,51.9062,51.7774,51.817,29500.0
2013-10-03 13:35:00,52.29,52.32,52.22,52.23,21500.0,51.8269,51.8567,51.7576,51.7675,21500.0
2013-10-03 13:40:00,52.23,52.37,52.23,52.35,15900.0,51.7675,51.9062,51.7675,51.8864,15900.0
2013-10-03 13:45:00,52.35,52.4,52.32,52.35,17700.0,51.8864,51.936,51.8567,51.8864,17700.0
2013-10-03 13:50:00,52.36,52.36,52.19,52.19,31800.0,51.8963,51.8963,51.7278,51.7278,31800.0
2013-10-03 13:55:00,52.2,52.4,52.2,52.37,18800.0,51.7377,51.936,51.7377,51.9062,18800.0
2013-10-03 14:00:00,52.35,52.36,52.25,52.29,12400.0,51.8864,51.8963,51.7873,51.8269,12400.0
2013-10-03 14:05:00,52.28,52.28,52.11,52.14,20900.0,51.817,51.817,51.6485,51.6783,20900.0
2013-10-03 14:10:00,52.14,52.15,52.08,52.14,12300.0,51.6783,51.6882,51.6188,51.6783,12300.0
2013-10-03 14:15:00,52.15,52.21,52.1,52.12,21700.0,51.6882,51.7476,51.6386,51.6584,21700.0
2013-10-03 14:20:00,52.12,52.12,51.79,51.8,40600.0,51.6584,51.6584,51.3314,51.3413,40600.0
2013-10-03 14:25:00,51.78,52.14,51.73,52.14,27300.0,51.3214,51.6783,51.2719,51.6783,27300.0
2013-10-03 14:30:00,52.15,52.19,51.96,52.0,38900.0,51.6882,51.7278,51.4999,51.5395,38900.0
2013-10-03 14:35:00,52.0,52.09,51.99,52.07,20800.0,51.5395,51.6287,51.5296,51.6089,20800.0
2013-10-03 14:40:00,52.08,52.19,52.08,52.15,20700.0,51.6188,51.7278,51.6188,51.6882,20700.0
2013-10-03 14:45:00,52.14,52.15,52.09,52.09,16600.0,51.6783,51.6882,51.6287,51.6287,16600.0
2013-10-03 14:50:00,52.1,52.2,52.09,52.15,22500.0,51.6386,51.7377,51.6287,51.6882,22500.0
2013-10-03 14:55:00,52.13,52.14,52.01,52.01,21200.0,51.6684,51.6783,51.5494,51.5494,21200.0
2013-10-03 15:00:00,52.01,52.09,51.97,52.09,24400.0,51.5494,51.6287,51.5098,51.6287,24400.0
2013-10-03 15:05:00,52.12,52.12,52.03,52.03,27000.0,51.6584,51.6584,51.5692,51.5692,27000.0
2013-10-03 15:10:00,52.03,52.08,52.01,52.05,30100.0,51.5692,51.6188,51.5494,51.5891,30100.0
2013-10-03 15:15:00,52.05,52.09,52.0,52.09,26800.0,51.5891,51.6287,51.5395,51.6287,26800.0
2013-10-03 15:20:00,52.08,52.12,52.01,52.03,33300.0,51.6188,51.6584,51.5494,51.5692,33300.0
2013-10-03 15:25:00,52.03,52.17,52.03,52.15,32500.0,51.5692,51.708,51.5692,51.6882,32500.0
2013-10-03 15:30:00,52.13,52.17,52.1,52.15,53000.0,51.6684,51.708,51.6386,51.6882,53000.0
2013-10-03 15:35:00,52.14,52.27,52.11,52.25,57400.0,51.6783,51.8071,51.6485,51.7873,57400.0
2013-10-03 15:40:00,52.26,52.26,52.14,52.15,67100.0,51.7972,51.7972,51.6783,51.6882,67100.0
2013-10-03 15:45:00,52.15,52.2,52.06,52.07,101700.0,51.6882,51.7377,51.599,51.6089,101700.0
2013-10-03 15:50:00,52.07,52.1,52.05,52.08,56100.0,51.6089,51.6386,51.5891,51.6188,56100.0
2013-10-03 15:55:00,52.08,52.1,51.93,51.99,180600.0,51.6188,51.6386,51.4701,51.5296,180600.0
2013-10-04 09:30:00,52.24,52.49,52.08,52.38,105300.0,51.7774,52.0252,51.6188,51.9161,105300.0
2013-10-04 09:35:00,52.45,52.57,52.35,52.57,55200.0,51.9855,52.1045,51.8864,52.1045,55200.0
2013-10-04 09:40:00,52.55,52.73,52.52,52.73,37400.0,52.0846,52.263,52.0549,52.263,37400.0
2013-10-04 09:45:00,52.72,53.03,52.65,53.02,73200.0,52.2531,52.5604,52.1837,52.5505,73200.0
2013-10-04 09:50:00,53.02,53.16,53.0,53.15,49500.0,52.5505,52.6892,52.5306,52.6793,49500.0
2013-10-04 09:55:00,53.15,53.33,53.15,53.27,88400.0,52.6793,52.8577,52.6793,52.7983,88400.0
2013-10-04 10:00:00,53.27,53.37,53.14,53.14,94100.0,52.7983,52.8974,52.6694,52.6694,94100.0
2013-10-04 10:05:00,53.16,53.24,53.1,53.16,41500.0,52.6892,52.7685,52.6298,52.6892,41500.0
2013-10-04 10:10:00,53.19,53.28,53.15,53.27,28000.0,52.719,52.8082,52.6793,52.7983,28000.0
2013-10-04 10:15:00,53.26,53.28,53.05,53.12,39900.0,52.7883,52.8082,52.5802,52.6496,39900.0
2013-10-04 10:20:00,53.15,53.15,52.97,53.07,90100.0,52.6793,52.6793,52.5009,52.6,90100.0
2013-10-04 10:25:00,53.05,53.26,53.05,53.26,35100.0,52.5802,52.7883,52.5802,52.7883,35100.0
2013-10-04 10:30:00,53.25,53.33,53.2,53.26,107500.0,52.7784,52.8577,52.7289,52.7883,107500.0
2013-10-04 10:35:00,53.26,53.33,53.15,53.17,42900.0,52.7883,52.8577,52.6793,52.6991,42900.0
2013-10-04 10:40:00,53.18,53.29,53.17,53.25,55400.0,52.7091,52.8181,52.6991,52.7784,55400.0
2013-10-04 10:45:00,53.26,53.32,53.2,53.26,22700.0,52.7883,52.8478,52.7289,52.7883,22700.0
2013-10-04 10:50:00,53.25,53.3,53.2,53.22,15800.0,52.7784,52.828,52.7289,52.7487,15800.0
2013-10-04 10:55:00,53.22,53.22,53.07,53.07,21800.0,52.7487,52.7487,52.6,52.6,21800.0
2013-10-04 11:00:00,53.09,53.1,53.04,53.1,14000.0,52.6198,52.6298,52.5703,52.6298,14000.0
2013-10-04 11:05:00,53.11,53.15,52.97,53.01,23000.0,52.6397,52.6793,52.5009,52.5406,23000.0
2013-10-04 11:10:00,53.0,53.02,52.95,52.95,27300.0,52.5306,52.5505,52.4811,52.4811,27300.0
2013-10-04 11:15:00,52.95,52.97,52.87,52.96,55300.0,52.4811,52.5009,52.4018,52.491,55300.0
2013-10-04 11:20:00,52.95,52.96,52.86,52.88,44800.0,52.4811,52.491,52.3919,52.4117,44800.0
2013-10-04 11:25:00,52.88,52.91,52.77,52.77,23900.0,52.4117,52.4414,52.3027,52.3027,23900.0
2013-10-04 11:30:00,52.76,52.9,52.75,52.84,18600.0,52.2928,52.4315,52.2829,52.3721,18600.0
2013-10-04 11:35:00,52.84,52.88,52.79,52.86,21500.0,52.3721,52.4117,52.3225,52.3919,21500.0
2013-10-04 11:40:00,52.85,52.91,52.85,52.91,26600.0,52.382,52.4414,52.382,52.4414,26600.0
2013-10-04 11:45:00,52.91,53.0,52.91,52.95,20500.0,52.4414,52.5306,52.4414,52.4811,20500.0
2013-10-04 11:50:00,52.95,52.98,52.93,52.96,14600.0,52.4811,52.5108,52.4613,52.491,14600.0
2013-10-04 11:55:00,52.95,52.95,52.93,52.93,19800.0,52.4811,52.4811,52.4613,52.4613,19800.0
2013-10-04 12:00:00,52.94,52.96,52.92,52.92,19700.0,52.4712,52.491,52.4514,52.4514,19700.0
2013-10-04 12:05:00,52.92,52.94,52.91,52.94,19200.0,52.4514,52.4712,52.4414,52.4712,19200.0
2013-10-04 12:10:00,52.93,52.94,52.91,52.91,37400.0,52.4613,52.4712,52.4414,52.4414,37400.0
2013-10-04 12:15:00,52.92,52.95,52.91,52.93,62900.0,52.4514,52.4811,52.4414,52.4613,62900.0
2013-10-04 12:20:00,52.94,53.04,52.94,53.0,32000.0,52.4712,52.5703,52.4712,52.5306,32000.0
2013-10-04 12:25:00,53.01,53.1,53.01,53.1,32500.0,52.5406,52.6298,52.5406,52.6298,32500.0
2013-10-04 12:30:00,53.11,53.14,53.05,53.14,24400.0,52.6397,52.6694,52.5802,52.6694,24400.0
2013-10-04 12:35:00,53.14,53.21,53.14,53.2,27800.0,52.6694,52.7388,52.6694,52.7289,27800.0
2013-10-04 12:40:00,53.2,53.27,53.2,53.26,20500.0,52.7289,52.7983,52.7289,52.7883,20500.0
2013-10-04 12:45:00,53.25,53.26,53.2,53.23,20900.0,52.7784,52.7883,52.7289,52.7586,20900.0
2013-10-04 12:50:00,53.23,53.23,53.22,53.23,13600.0,52.7586,52.7586,52.7487,52.7586,13600.0
2013-10-04 12:55:00,53.22,53.26,53.22,53.24,18000.0,52.7487,52.7883,52.7487,52.7685,18000.0
2013-10-04 13:00:00,53.24,53.24,53.12,53.12,17600.0,52.7685,52.7685,52.6496,52.6496,17600.0
2013-10-04 13:05:00,53.12,53.17,53.12,53.16,29600.0,52.6496,52.6991,52.6496,52.6892,29600.0
2013-10-04 13:10:00,53.16,53.17,53.15,53.16,16100.0,52.6892,52.6991,52.6793,52.6892,16100.0
2013-10-04 13:15:00,53.16,53.16,53.12,53.12,15300.0,52.6892,52.6892,52.6496,52.6496,15300.0
2013-10-04 13:20:00,53.12,53.13,53.11,53.11,19100.0,52.6496,52.6595,52.6397,52.6397,19100.0
2013-10-04 13:25:00,53.1,53.1,53.08,53.08,45700.0,52.6298,52.6298,52.6099,52.6099,45700.0
2013-10-04 13:30:00,53.09,53.16,53.08,53.14,32700.0,52.6198,52.6892,52.6099,52.6694,32700.0
2013-10-04 13:35:00,53.15,53.15,53.12,53.12,21500.0,52.6793,52.6793,52.6496,52.6496,21500.0
2013-10-04 13:40:00,53.12,53.12,53.05,53.08,12900.0,52.6496,52.6496,52.5802,52.6099,12900.0
2013-10-04 13:45:00,53.07,53.08,52.98,52.98,40800.0,52.6,52.6099,52.5108,52.5108,40800.0
2013-10-04 13:50:00,52.98,52.98,52.97,52.98,32700.0,52.5108,52.5108,52.5009,52.5108,32700.0
2013-10-04 13:55:00,52.98,53.03,52.98,53.02,6500.0,52.5108,52.5604,52.5108,52.5505,6500.0
2013-10-04 14:00:00,53.03,53.07,53.03,53.05,17500.0,52.5604,52.6,52.5604,52.5802,17500.0
2013-10-04 14:05:00,53.06,53.07,53.05,53.05,24200.0,52.5901,52.6,52.5802,52.5802,24200.0
2013-10-04 14:10:00,53.05,53.12,53.05,53.05,31400.0,52.5802,52.6496,52.5802,52.5802,31400.0
2013-10-04 14:15:00,53.05,53.09,53.04,53.05,12300.0,52.5802,52.6198,52.5703,52.5802,12300.0
2013-10-04 14:20:00,53.06,53.1,53.05,53.1,24700.0,52.5901,52.6298,52.5802,52.6298,24700.0
2013-10-04 14:25:00,53.1,53.16,53.08,53.15,21800.0,52.6298,52.6892,52.6099,52.6793,21800.0
2013-10-04 14:30:00,53.16,53.2,53.12,53.17,38600.0,52.6892,52.7289,52.6496,52.6991,38600.0
2013-10-04 14:35:00,53.16,53.19,53.13,53.13,11000.0,52.6892,52.719,52.6595,52.6595,11000.0
2013-10-04 14:40:00,53.14,53.16,53.13,53.14,14900.0,52.6694,52.6892,52.6595,52.6694,14900.0
2013-10-04 14:45:00,53.14,53.2,53.13,53.2,28300.0,52.6694,52.7289,52.6595,52.7289,28300.0
2013-10-04 14:50:00,53.2,53.22,53.18,53.19,31300.0,52.7289,52.7487,52.7091,52.719,31300.0
2013-10-04 14:55:00,53.19,53.21,53.16,53.16,19300.0,52.719,52.7388,52.6892,52.6892,19300.0
2013-10-04 15:00:00,53.17,53.19,53.13,53.14,17700.0,52.6991,52.719,52.6595,52.6694,17700.0
2013-10-04 15:05:00,53.14,53.15,53.1,53.11,36200.0,52.6694,52.6793,52.6298,52.6397,36200.0
2013-10-04 15:10:00,53.12,53.17,53.11,53.15,31300.0,52.6496,52.6991,52.6397,52.6793,31300.0
2013-10-04 15:15:00,53.15,53.16,53.06,53.07,30300.0,52.6793,52.6892,52.5901,52.6,30300.0
2013-10-04 15:20:00,53.07,53.08,53.0,53.02,41700.0,52.6,52.6099,52.5306,52.5505,41700.0
2013-10-04 15:25:00,53.02,53.06,53.02,53.06,33300.0,52.5505,52.5901,52.5505,52.5901,33300.0
2013-10-04 15:30:00,53.07,53.07,52.98,52.99,43100.0,52.6,52.6,52.5108,52.5207,43100.0
2013-10-04 15:35:00,52.99,53.0,52.93,52.95,45900.0,52.5207,52.5306,52.4613,52.4811,45900.0
2013-10-04 15:40:00,52.94,52.97,52.89,52.9,58000.0,52.4712,52.5009,52.4216,52.4315,58000.0
2013-10-04 15:45:00,52.89,53.03,52.87,53.01,108400.0,52.4216,52.5604,52.4018,52.5406,108400.0
2013-10-04 15:50:00,53.01,53.02,52.89,52.9,175100.0,52.5406,52.5505,52.4216,52.4315,175100.0
2013-10-04 15:55:00,52.9,52.91,52.79,52.81,300200.0,52.4315,52.4414,52.3225,52.3423,300200.0
2013-10-07 09:30:00,52.42,52.5,52.28,52.48,92300.0,51.9558,52.0351,51.817,52.0153,92300.0
2013-10-07 09:35:00,52.48,52.68,52.45,52.62,58300.0,52.0153,52.2135,51.9855,52.154,58300.0
2013-10-07 09:40:00,52.6,52.78,52.55,52.72,72600.0,52.1342,52.3126,52.0846,52.2531,72600.0
2013-10-07 09:45:00,52.72,52.99,52.7,52.97,53400.0,52.2531,52.5207,52.2333,52.5009,53400.0
2013-10-07 09:50:00,52.94,53.2,52.94,53.14,112800.0,52.4712,52.7289,52.4712,52.6694,112800.0
2013-10-07 09:55:00,53.14,53.15,52.95,52.95,47200.0,52.6694,52.6793,52.4811,52.4811,47200.0
2013-10-07 10:00:00,52.94,52.97,52.87,52.91,33600.0,52.4712,52.5009,52.4018,52.4414,33600.0
2013-10-07 10:05:00,52.92,52.98,52.89,52.95,37300.0,52.4514,52.5108,52.4216,52.4811,37300.0
2013-10-07 10:10:00,52.95,53.03,52.88,52.94,22700.0,52.4811,52.5604,52.4117,52.4712,22700.0
2013-10-07 10:15:00,53.0,53.03,52.94,53.0,14200.0,52.5306,52.5604,52.4712,52.5306,14200.0
2013-10-07 10:20:00,52.98,53.06,52.91,53.01,60000.0,52.5108,52.5901,52.4414,52.5406,60000.0
2013-10-07 10:25:00,53.02,53.06,52.87,52.87,78100.0,52.5505,52.5901,52.4018,52.4018,78100.0
2013-10-07 10:30:00,52.87,53.0,52.87,52.91,15000.0,52.4018,52.5306,52.4018,52.4414,15000.0
2013-10-07 10:35:00,52.9,52.94,52.68,52.68,35500.0,52.4315,52.4712,52.2135,52.2135,35500.0
2013-10-07 10:40:00,52.66,52.69,52.57,52.6,21800.0,52.1937,52.2234,52.1045,52.1342,21800.0
2013-10-07 10:45:00,52.59,52.68,52.54,52.65,28900.0,52.1243,52.2135,52.0747,52.1837,28900.0
2013-10-07 10:50:00,52.63,52.64,52.5,52.51,32600.0,52.1639,52.1738,52.0351,52.045,32600.0
2013-10-07 10:55:00,52.52,52.57,52.36,52.42,52900.0,52.0549,52.1045,51.8963,51.9558,52900.0
2013-10-07 11:00:00,52.42,52.44,52.26,52.38,35300.0,51.9558,51.9756,51.7972,51.9161,35300.0
2013-10-07 11:05:00,52.38,52.45,52.35,52.41,48000.0,51.9161,51.9855,51.8864,51.9459,48000.0
2013-10-07 11:10:00,52.41,52.55,52.41,52.41,35600.0,51.9459,52.0846,51.9459,51.9459,35600.0
2013-10-07 11:15:00,52.41,52.41,52.3,52.3,17400.0,51.9459,51.9459,51.8368,51.8368,17400.0
2013-10-07 11:20:00,52.3,52.33,52.2,52.2,25000.0,51.8368,51.8666,51.7377,51.7377,25000.0
2013-10-07 11:25:00,52.19,52.27,52.15,52.22,27300.0,51.7278,51.8071,51.6882,51.7576,27300.0
2013-10-07 11:30:00,52.2,52.4,52.16,52.38,56000.0,51.7377,51.936,51.6981,51.9161,56000.0
2013-10-07 11:35:00,52.4,52.46,52.32,52.34,27200.0,51.936,51.9954,51.8567,51.8765,27200.0
2013-10-07 11:40:00,52.35,52.41,52.31,52.31,12200.0,51.8864,51.9459,51.8468,51.8468,12200.0
2013-10-07 11:45:00,52.32,52.42,52.32,52.42,10500.0,51.8567,51.9558,51.8567,51.9558,10500.0
2013-10-07 11:50:00,52.42,52.5,52.3,52.32,58800.0,51.9558,52.0351,51.8368,51.8567,58800.0
2013-10-07 11:55:00,52.33,52.48,52.33,52.41,47900.0,51.8666,52.0153,51.8666,51.9459,47900.0
2013-10-07 12:00:00,52.4,52.4,52.19,52.19,14200.0,51.936,51.936,51.7278,51.7278,14200.0
2013-10-07 12:05:00,52.19,52.28,52.18,52.24,38600.0,51.7278,51.817,51.7179,51.7774,38600.0
2013-10-07 12:10:00,52.24,52.25,52.2,52.2,9200.0,51.7774,51.7873,51.7377,51.7377,9200.0
2013-10-07 12:15:00,52.23,52.3,52.23,52.24,9400.0,51.7675,51.8368,51.7675,51.7774,9400.0
2013-10-07 12:20:00,52.27,52.27,52.2,52.23,16200.0,51.8071,51.8071,51.7377,51.7675,16200.0
2013-10-07 12:25:00,52.25,52.25,52.15,52.15,7900.0,51.7873,51.7873,51.6882,51.6882,7900.0
2013-10-07 12:30:00,52.15,52.19,52.02,52.19,30200.0,51.6882,51.7278,51.5593,51.7278,30200.0
2013-10-07 12:35:00,52.17,52.22,52.14,52.21,13700.0,51.708,51.7576,51.6783,51.7476,13700.0
2013-10-07 12:40:00,52.2,52.22,52.15,52.19,12300.0,51.7377,51.7576,51.6882,51.7278,12300.0
2013-10-07 12:45:00,52.2,52.25,52.2,52.24,14100.0,51.7377,51.7873,51.7377,51.7774,14100.0
2013-10-07 12:50:00,52.24,52.28,52.24,52.27,7000.0,51.7774,51.817,51.7774,51.8071,7000.0
2013-10-07 12:55:00,52.26,52.27,52.2,52.21,36900.0,51.7972,51.8071,51.7377,51.7476,36900.0
2013-10-07 13:00:00,52.2,52.28,52.19,52.22,20400.0,51.7377,51.817,51.7278,51.7576,20400.0
2013-10-07 13:05:00,52.23,52.35,52.22,52.35,80400.0,51.7675,51.8864,51.7576,51.8864,80400.0
2013-10-07 13:10:00,52.34,52.48,52.34,52.46,54800.0,51.8765,52.0153,51.8765,51.9954,54800.0
2013-10-07 13:15:00,52.47,52.52,52.44,52.5,52900.0,52.0053,52.0549,51.9756,52.0351,52900.0
2013-10-07 13:20:00,52.49,52.54,52.48,52.52,28900.0,52.0252,52.0747,52.0153,52.0549,28900.0
2013-10-07 13:25:00,52.53,52.54,52.47,52.52,40700.0,52.0648,52.0747,52.0053,52.0549,40700.0
2013-10-07 13:30:00,52.53,52.55,52.5,52.53,27800.0,52.0648,52.0846,52.0351,52.0648,27800.0
2013-10-07 13:35:00,52.54,52.57,52.41,52.44,20900.0,52.0747,52.1045,51.9459,51.9756,20900.0
2013-10-07 13:40:00,52.45,52.5,52.42,52.49,23300.0,51.9855,52.0351,51.9558,52.0252,23300.0
2013-10-07 13:45:00,52.48,52.61,52.48,52.58,47300.0,52.0153,52.1441,52.0153,52.1144,47300.0
2013-10-07 13:50:00,52.58,52.61,52.54,52.55,13500.0,52.1144,52.1441,52.0747,52.0846,13500.0
2013-10-07 13:55:00,52.55,52.68,52.55,52.68,23900.0,52.0846,52.2135,52.0846,52.2135,23900.0
2013-10-07 14:00:00,52.69,52.73,52.61,52.61,32400.0,52.2234,52.263,52.1441,52.1441,32400.0
2013-10-07 14:05:00,52.61,52.62,52.45,52.5,12000.0,52.1441,52.154,51.9855,52.0351,12000.0
2013-10-07 14:10:00,52.51,52.55,52.5,52.51,22500.0,52.045,52.0846,52.0351,52.045,22500.0
2013-10-07 14:15:00,52.51,52.56,52.46,52.56,31200.0,52.045,52.0945,51.9954,52.0945,31200.0
2013-10-07 14:20:00,52.56,52.6,52.55,52.59,26600.0,52.0945,52.1342,52.0846,52.1243,26600.0
2013-10-07 14:25:00,52.6,52.6,52.46,52.53,21200.0,52.1342,52.1342,51.9954,52.0648,21200.0
2013-10-07 14:30:00,52.53,52.54,52.47,52.51,18500.0,52.0648,52.0747,52.0053,52.045,18500.0
2013-10-07 14:35:00,52.51,52.63,52.51,52.58,15100.0,52.045,52.1639,52.045,52.1144,15100.0
2013-10-07 14:40:00,52.58,52.6,52.49,52.49,17100.0,52.1144,52.1342,52.0252,52.0252,17100.0
2013-10-07 14:45:00,52.49,52.62,52.49,52.62,20000.0,52.0252,52.154,52.0252,52.154,20000.0
2013-10-07 14:50:00,52.61,52.62,52.5,52.54,13900.0,52.1441,52.154,52.0351,52.0747,13900.0
2013-10-07 14:55:00,52.55,52.59,52.49,52.51,20800.0,52.0846,52.1243,52.0252,52.045,20800.0
2013-10-07 15:00:00,52.51,52.57,52.46,52.52,26300.0,52.045,52.1045,51.9954,52.0549,26300.0
2013-10-07 15:05:00,52.54,52.54,52.46,52.48,17100.0,52.0747,52.0747,51.9954,52.0153,17100.0
2013-10-07 15:10:00,52.49,52.55,52.49,52.51,20100.0,52.0252,52.0846,52.0252,52.045,20100.0
2013-10-07 15:15:00,52.51,52.53,52.5,52.5,21400.0,52.045,52.0648,52.0351,52.0351,21400.0
2013-10-07 15:20:00,52.5,52.5,52.36,52.36,20800.0,52.0351,52.0351,51.8963,51.8963,20800.0
2013-10-07 15:25:00,52.36,52.37,52.29,52.32,31300.0,51.8963,51.9062,51.8269,51.8567,31300.0
2013-10-07 15:30:00,52.33,52.36,52.29,52.32,20700.0,51.8666,51.8963,51.8269,51.8567,20700.0
2013-10-07 15:35:00,52.32,52.32,52.24,52.24,46000.0,51.8567,51.8567,51.7774,51.7774,46000.0
2013-10-07 15:40:00,52.24,52.25,52.16,52.16,40400.0,51.7774,51.7873,51.6981,51.6981,40400.0
2013-10-07 15:45:00,52.18,52.2,52.11,52.17,82800.0,51.7179,51.7377,51.6485,51.708,82800.0
2013-10-07 15:50:00,52.18,52.2,52.16,52.19,101700.0,51.7179,51.7377,51.6981,51.7278,101700.0
2013-10-07 15:55:00,52.19,52.27,52.14,52.15,191500.0,51.7278,51.8071,51.6783,51.6882,191500.0
2013-10-08 09:30:00,52.55,52.58,52.05,52.56,97700.0,52.0846,52.1144,51.5891,52.0945,97700.0
2013-10-08 09:35:00,52.59,52.6,52.27,52.39,28400.0,52.1243,52.1342,51.8071,51.926,28400.0
2013-10-08 09:40:00,52.38,52.59,52.32,52.58,31600.0,51.9161,52.1243,51.8567,52.1144,31600.0
2013-10-08 09:45:00,52.6,52.82,52.57,52.65,43900.0,52.1342,52.3522,52.1045,52.1837,43900.0
2013-10-08 09:50:00,52.63,52.65,52.33,52.57,55100.0,52.1639,52.1837,51.8666,52.1045,55100.0
2013-10-08 09:55:00,52.6,52.63,52.5,52.56,81800.0,52.1342,52.1639,52.0351,52.0945,81800.0
2013-10-08 10:00:00,52.56,52.57,52.22,52.29,52300.0,52.0945,52.1045,51.7576,51.8269,52300.0
2013-10-08 10:05:00,52.3,52.35,52.16,52.17,24900.0,51.8368,51.8864,51.6981,51.708,24900.0
2013-10-08 10:10:00,52.2,52.31,52.1,52.24,30400.0,51.7377,51.8468,51.6386,51.7774,30400.0
2013-10-08 10:15:00,52.25,52.29,52.2,52.23,55600.0,51.7873,51.8269,51.7377,51.7675,55600.0
2013-10-08 10:20:00,52.23,52.23,52.08,52.08,28900.0,51.7675,51.7675,51.6188,51.6188,28900.0
2013-10-08 10:25:00,52.09,52.1,51.86,51.9,44800.0,51.6287,51.6386,51.4007,51.4404,44800.0
2013-10-08 10:30:00,51.93,51.93,51.75,51.87,23300.0,51.4701,51.4701,51.2917,51.4107,23300.0
2013-10-08 10:35:00,51.87,51.87,51.61,51.64,60200.0,51.4107,51.4107,51.153,51.1827,60200.0
2013-10-08 10:40:00,51.64,51.73,51.5,51.54,48200.0,51.1827,51.2719,51.0439,51.0836,48200.0
2013-10-08 10:45:00,51.56,51.63,51.25,51.28,68500.0,51.1034,51.1728,50.7961,50.8259,68500.0
2013-10-08 10:50:00,51.25,51.29,51.07,51.27,71700.0,50.7961,50.8358,50.6177,50.816,71700.0
2013-10-08 10:55:00,51.24,51.24,51.06,51.17,42400.0,50.7862,50.7862,50.6078,50.7169,42400.0
2013-10-08 11:00:00,51.17,51.17,50.85,50.9,89800.0,50.7169,50.7169,50.3997,50.4492,89800.0
2013-10-08 11:05:00,50.87,51.13,50.87,51.11,61300.0,50.4195,50.6772,50.4195,50.6574,61300.0
2013-10-08 11:10:00,51.13,51.17,50.9,51.02,67500.0,50.6772,50.7169,50.4492,50.5682,67500.0
2013-10-08 11:15:00,51.03,51.1,50.96,50.98,42000.0,50.5781,50.6475,50.5087,50.5285,42000.0
2013-10-08 11:20:00,50.99,50.99,50.83,50.9,66800.0,50.5384,50.5384,50.3799,50.4492,66800.0
2013-10-08 11:25:00,50.89,50.91,50.7,50.78,120700.0,50.4393,50.4592,50.251,50.3303,120700.0
2013-10-08 11:30:00,50.77,50.77,50.54,50.54,54800.0,50.3204,50.3204,50.0924,50.0924,54800.0
2013-10-08 11:35:00,50.55,50.59,50.29,50.35,75700.0,50.1023,50.142,49.8446,49.9041,75700.0
2013-10-08 11:40:00,50.35,50.35,50.12,50.26,113500.0,49.9041,49.9041,49.6762,49.8149,113500.0
2013-10-08 11:45:00,50.26,50.26,50.05,50.1,61600.0,49.8149,49.8149,49.6068,49.6563,61600.0
2013-10-08 11:50:00,50.11,50.12,49.87,50.1,168600.0,49.6662,49.6762,49.4284,49.6563,168600.0
2013-10-08 11:55:00,50.09,50.13,50.01,50.05,127800.0,49.6464,49.6861,49.5671,49.6068,127800.0
2013-10-08 12:00:00,50.07,50.07,49.87,49.96,123000.0,49.6266,49.6266,49.4284,49.5176,123000.0
2013-10-08 12:05:00,49.96,50.0,49.89,49.96,81600.0,49.5176,49.5572,49.4482,49.5176,81600.0
2013-10-08 12:10:00,49.96,49.96,49.8,49.86,52600.0,49.5176,49.5176,49.359,49.4185,52600.0
2013-10-08 12:15:00,49.86,49.9,49.77,49.78,48100.0,49.4185,49.4581,49.3292,49.3392,48100.0
2013-10-08 12:20:00,49.77,49.78,49.64,49.69,114400.0,49.3292,49.3392,49.2004,49.25,114400.0
2013-10-08 12:25:00,49.68,49.89,49.68,49.89,89600.0,49.24,49.4482,49.24,49.4482,89600.0
2013-10-08 12:30:00,49.89,49.91,49.64,49.64,92600.0,49.4482,49.468,49.2004,49.2004,92600.0
2013-10-08 12:35:00,49.63,49.68,49.5,49.68,153200.0,49.1905,49.24,49.0616,49.24,153200.0
2013-10-08 12:40:00,49.68,50.13,49.65,50.09,126300.0,49.24,49.6861,49.2103,49.6464,126300.0
2013-10-08 12:45:00,50.07,50.22,50.07,50.19,58100.0,49.6266,49.7753,49.6266,49.7455,58100.0
2013-10-08 12:50:00,50.2,50.26,50.02,50.03,56000.0,49.7554,49.8149,49.577,49.5869,56000.0
2013-10-08 12:55:00,50.02,50.06,50.02,50.02,46500.0,49.577,49.6167,49.577,49.577,46500.0
2013-10-08 13:00:00,50.03,50.03,49.97,49.99,152700.0,49.5869,49.5869,49.5275,49.5473,152700.0
2013-10-08 13:05:00,50.0,50.03,49.98,50.01,47700.0,49.5572,49.5869,49.5374,49.5671,47700.0
2013-10-08 13:10:00,50.0,50.04,49.97,50.0,69300.0,49.5572,49.5969,49.5275,49.5572,69300.0
2013-10-08 13:15:00,50.0,50.0,49.85,49.89,43500.0,49.5572,49.5572,49.4085,49.4482,43500.0
2013-10-08 13:20:00,49.88,49.99,49.87,49.94,45900.0,49.4383,49.5473,49.4284,49.4977,45900.0
2013-10-08 13:25:00,49.94,49.95,49.88,49.95,48900.0,49.4977,49.5077,49.4383,49.5077,48900.0
2013-10-08 13:30:00,49.94,50.08,49.94,50.05,49500.0,49.4977,49.6365,49.4977,49.6068,49500.0
2013-10-08 13:35:00,50.06,50.09,50.0,50.08,23400.0,49.6167,49.6464,49.5572,49.6365,23400.0
2013-10-08 13:40:00,50.08,50.12,50.0,50.05,23100.0,49.6365,49.6762,49.5572,49.6068,23100.0
2013-10-08 13:45:00,50.05,50.05,49.82,49.85,47100.0,49.6068,49.6068,49.3788,49.4085,47100.0
2013-10-08 13:50:00,49.88,49.93,49.83,49.91,25800.0,49.4383,49.4878,49.3887,49.468,25800.0
2013-10-08 13:55:00,49.91,50.0,49.81,49.85,32500.0,49.468,49.5572,49.3689,49.4085,32500.0
2013-10-08 14:00:00,49.85,49.88,49.72,49.78,37300.0,49.4085,49.4383,49.2797,49.3392,37300.0
2013-10-08 14:05:00,49.79,49.83,49.76,49.81,25600.0,49.3491,49.3887,49.3193,49.3689,25600.0
2013-10-08 14:10:00,49.83,49.99,49.8,49.94,36400.0,49.3887,49.5473,49.359,49.4977,36400.0
2013-10-08 14:15:00,49.95,49.96,49.81,49.93,61200.0,49.5077,49.5176,49.3689,49.4878,61200.0
2013-10-08 14:20:00,49.91,50.14,49.83,50.11,46700.0,49.468,49.696,49.3887,49.6662,46700.0
2013-10-08 14:25:00,50.11,50.28,50.01,50.26,56600.0,49.6662,49.8347,49.5671,49.8149,56600.0
2013-10-08 14:30:00,50.29,50.36,50.26,50.31,41200.0,49.8446,49.914,49.8149,49.8645,41200.0
2013-10-08 14:35:00,50.33,50.33,50.16,50.27,33500.0,49.8843,49.8843,49.7158,49.8248,33500.0
2013-10-08 14:40:00,50.27,50.29,50.2,50.25,28900.0,49.8248,49.8446,49.7554,49.805,28900.0
2013-10-08 14:45:00,50.26,50.26,50.15,50.2,24600.0,49.8149,49.8149,49.7059,49.7554,24600.0
2013-10-08 14:50:00,50.19,50.21,50.11,50.19,28800.0,49.7455,49.7654,49.6662,49.7455,28800.0
2013-10-08 14:55:00,50.18,50.25,50.07,50.24,42900.0,49.7356,49.805,49.6266,49.7951,42900.0
2013-10-08 15:00:00,50.23,50.27,50.15,50.15,28400.0,49.7852,49.8248,49.7059,49.7059,28400.0
2013-10-08 15:05:00,50.16,50.2,50.08,50.08,40800.0,49.7158,49.7554,49.6365,49.6365,40800.0
2013-10-08 15:10:00,50.07,50.1,50.02,50.07,32900.0,49.6266,49.6563,49.577,49.6266,32900.0
2013-10-08 15:15:00,50.07,50.19,50.04,50.18,53500.0,49.6266,49.7455,49.5969,49.7356,53500.0
2013-10-08 15:20:00,50.19,50.27,50.16,50.23,109500.0,49.7455,49.8248,49.7158,49.7852,109500.0
2013-10-08 15:25:00,50.24,50.34,50.21,50.31,52300.0,49.7951,49.8942,49.7654,49.8645,52300.0
2013-10-08 15:30:00,50.31,50.32,50.23,50.26,133300.0,49.8645,49.8744,49.7852,49.8149,133300.0
2013-10-08 15:35:00,50.26,50.3,50.2,50.3,100900.0,49.8149,49.8546,49.7554,49.8546,100900.0
2013-10-08 15:40:00,50.3,50.37,50.26,50.33,131900.0,49.8546,49.9239,49.8149,49.8843,131900.0
2013-10-08 15:45:00,50.32,50.33,50.14,50.26,86200.0,49.8744,49.8843,49.696,49.8149,86200.0
2013-10-08 15:50:00,50.27,50.31,50.2,50.22,139200.0,49.8248,49.8645,49.7554,49.7753,139200.0
2013-10-08 15:55:00,50.21,50.22,50.08,50.14,212000.0,49.7654,49.7753,49.6365,49.696,212000.0
2013-10-09 09:30:00,50.26,50.5,50.26,50.38,60700.0,49.8149,50.0528,49.8149,49.9338,60700.0
2013-10-09 09:35:00,50.3,50.37,49.9,49.97,50600.0,49.8546,49.9239,49.4581,49.5275,50600.0
2013-10-09 09:40:00,49.99,50.01,49.73,49.84,68000.0,49.5473,49.5671,49.2896,49.3986,68000.0
2013-10-09 09:45:00,49.86,49.96,49.54,49.55,90000.0,49.4185,49.5176,49.1013,49.1112,90000.0
2013-10-09 09:50:00,49.53,49.54,49.25,49.28,124100.0,49.0914,49.1013,48.8139,48.8436,124100.0
2013-10-09 09:55:00,49.31,49.55,49.28,49.48,45000.0,48.8733,49.1112,48.8436,49.0418,45000.0
2013-10-09 10:00:00,49.48,49.6,49.13,49.16,63100.0,49.0418,49.1608,48.6949,48.7247,63100.0
2013-10-09 10:05:00,49.16,49.44,49.13,49.19,75200.0,48.7247,49.0022,48.6949,48.7544,75200.0
2013-10-09 10:10:00,49.19,49.26,48.91,49.18,104800.0,48.7544,48.8238,48.4769,48.7445,104800.0
2013-10-09 10:15:00,49.18,49.34,49.08,49.11,81900.0,48.7445,48.9031,48.6454,48.6751,81900.0
2013-10-09 10:20:00,49.12,49.46,49.07,49.35,84600.0,48.685,49.022,48.6354,48.913,84600.0
2013-10-09 10:25:00,49.37,49.81,49.35,49.8,177200.0,48.9328,49.3689,48.913,49.359,177200.0
2013-10-09 10:30:00,49.77,49.95,49.67,49.85,64900.0,49.3292,49.5077,49.2301,49.4085,64900.0
2013-10-09 10:35:00,49.86,49.86,49.49,49.58,116700.0,49.4185,49.4185,49.0517,49.1409,116700.0
2013-10-09 10:40:00,49.58,49.75,49.58,49.62,48000.0,49.1409,49.3094,49.1409,49.1806,48000.0
2013-10-09 10:45:00,49.62,49.62,49.36,49.43,109700.0,49.1806,49.1806,48.9229,48.9923,109700.0
2013-10-09 10:50:00,49.44,49.58,49.39,49.49,40100.0,49.0022,49.1409,48.9526,49.0517,40100.0
2013-10-09 10:55:00,49.49,49.49,49.12,49.12,85500.0,49.0517,49.0517,48.685,48.685,85500.0
2013-10-09 11:00:00,49.14,49.31,49.12,49.28,54700.0,48.7048,48.8733,48.685,48.8436,54700.0
2013-10-09 11:05:00,49.27,49.3,49.08,49.08,52200.0,48.8337,48.8634,48.6454,48.6454,52200.0
2013-10-09 11:10:00,49.06,49.17,49.02,49.03,33200.0,48.6255,48.7346,48.5859,48.5958,33200.0
2013-10-09 11:15:00,49.05,49.06,48.84,48.84,57500.0,48.6156,48.6255,48.4075,48.4075,57500.0
2013-10-09 11:20:00,48.84,48.84,48.7,48.74,115600.0,48.4075,48.4075,48.2687,48.3084,115600.0
2013-10-09 11:25:00,48.76,48.95,48.74,48.94,92500.0,48.3282,48.5165,48.3084,48.5066,92500.0
2013-10-09 11:30:00,48.94,49.26,48.94,49.2,85000.0,48.5066,48.8238,48.5066,48.7643,85000.0
2013-10-09 11:35:00,49.19,49.21,48.94,48.95,58400.0,48.7544,48.7742,48.5066,48.5165,58400.0
2013-10-09 11:40:00,48.97,48.97,48.86,48.89,34100.0,48.5363,48.5363,48.4273,48.457,34100.0
2013-10-09 11:45:00,48.87,49.24,48.87,49.22,55600.0,48.4372,48.8039,48.4372,48.7841,55600.0
2013-10-09 11:50:00,49.23,49.33,49.16,49.19,59900.0,48.794,48.8931,48.7247,48.7544,59900.0
2013-10-09 11:55:00,49.18,49.26,49.09,49.1,37600.0,48.7445,48.8238,48.6553,48.6652,37600.0
2013-10-09 12:00:00,49.12,49.35,49.1,49.16,41600.0,48.685,48.913,48.6652,48.7247,41600.0
2013-10-09 12:05:00,49.17,49.19,49.09,49.18,19200.0,48.7346,48.7544,48.6553,48.7445,19200.0
2013-10-09 12:10:00,49.18,49.39,49.18,49.39,23300.0,48.7445,48.9526,48.7445,48.9526,23300.0
2013-10-09 12:15:00,49.39,49.52,49.38,49.46,36300.0,48.9526,49.0815,48.9427,49.022,36300.0
2013-10-09 12:20:00,49.44,49.49,49.38,49.4,45200.0,49.0022,49.0517,48.9427,48.9625,45200.0
2013-10-09 12:25:00,49.41,49.49,49.4,49.4,23500.0,48.9724,49.0517,48.9625,48.9625,23500.0
2013-10-09 12:30:00,49.39,49.43,49.35,49.4,50000.0,48.9526,48.9923,48.913,48.9625,50000.0
2013-10-09 12:35:00,49.4,49.5,49.4,49.45,34000.0,48.9625,49.0616,48.9625,49.0121,34000.0
2013-10-09 12:40:00,49.48,49.55,49.45,49.47,23100.0,49.0418,49.1112,49.0121,49.0319,23100.0
2013-10-09 12:45:00,49.47,49.5,49.42,49.45,47900.0,49.0319,49.0616,48.9823,49.0121,47900.0
2013-10-09 12:50:00,49.46,49.46,49.32,49.45,35700.0,49.022,49.022,48.8832,49.0121,35700.0
2013-10-09 12:55:00,49.43,49.51,49.43,49.5,18500.0,48.9923,49.0716,48.9923,49.0616,18500.0
2013-10-09 13:00:00,49.5,49.63,49.5,49.61,22300.0,49.0616,49.1905,49.0616,49.1707,22300.0
2013-10-09 13:05:00,49.6,49.72,49.59,49.72,53500.0,49.1608,49.2797,49.1508,49.2797,53500.0
2013-10-09 13:10:00,49.7,49.84,49.69,49.84,34300.0,49.2599,49.3986,49.25,49.3986,34300.0
2013-10-09 13:15:00,49.84,50.04,49.84,50.03,32200.0,49.3986,49.5969,49.3986,49.5869,32200.0
2013-10-09 13:20:00,50.03,50.21,50.0,50.17,37000.0,49.5869,49.7654,49.5572,49.7257,37000.0
2013-10-09 13:25:00,50.17,50.22,50.02,50.02,45700.0,49.7257,49.7753,49.577,49.577,45700.0
2013-10-09 13:30:00,50.03,50.13,49.88,49.88,32900.0,49.5869,49.6861,49.4383,49.4383,32900.0
2013-10-09 13:35:00,49.9,49.9,49.77,49.77,15900.0,49.4581,49.4581,49.3292,49.3292,15900.0
2013-10-09 13:40:00,49.78,49.97,49.77,49.86,33000.0,49.3392,49.5275,49.3292,49.4185,33000.0
2013-10-09 13:45:00,49.87,49.95,49.79,49.83,18300.0,49.4284,49.5077,49.3491,49.3887,18300.0
2013-10-09 13:50:00,49.82,49.96,49.82,49.96,14800.0,49.3788,49.5176,49.3788,49.5176,14800.0
2013-10-09 13:55:00,49.94,49.95,49.85,49.89,17900.0,49.4977,49.5077,49.4085,49.4482,17900.0
2013-10-09 14:00:00,49.89,49.99,49.81,49.96,29100.0,49.4482,49.5473,49.3689,49.5176,29100.0
2013-10-09 14:05:00,49.94,49.97,49.88,49.94,19200.0,49.4977,49.5275,49.4383,49.4977,19200.0
2013-10-09 14:10:00,49.95,49.97,49.8,49.86,23500.0,49.5077,49.5275,49.359,49.4185,23500.0
2013-10-09 14:15:00,49.86,49.89,49.71,49.77,16900.0,49.4185,49.4482,49.2698,49.3292,16900.0
2013-10-09 14:20:00,49.76,49.91,49.68,49.75,35200.0,49.3193,49.468,49.24,49.3094,35200.0
2013-10-09 14:25:00,49.75,49.91,49.71,49.91,23800.0,49.3094,49.468,49.2698,49.468,23800.0
2013-10-09 14:30:00,49.91,50.15,49.91,50.11,61600.0,49.468,49.7059,49.468,49.6662,61600.0
2013-10-09 14:35:00,50.11,50.12,49.96,49.98,110100.0,49.6662,49.6762,49.5176,49.5374,110100.0
2013-10-09 14:40:00,49.98,50.01,49.89,50.01,123500.0,49.5374,49.5671,49.4482,49.5671,123500.0
2013-10-09 14:45:00,50.01,50.05,49.95,50.04,19800.0,49.5671,49.6068,49.5077,49.5969,19800.0
2013-10-09 14:50:00,50.04,50.05,49.95,49.97,18800.0,49.5969,49.6068,49.5077,49.5275,18800.0
2013-10-09 14:55:00,49.95,50.11,49.95,50.08,24000.0,49.5077,49.6662,49.5077,49.6365,24000.0
2013-10-09 15:00:00,50.07,50.09,50.0,50.03,29200.0,49.6266,49.6464,49.5572,49.5869,29200.0
2013-10-09 15:05:00,50.04,50.05,49.95,49.98,29100.0,49.5969,49.6068,49.5077,49.5374,29100.0
2013-10-09 15:10:00,49.98,50.02,49.95,49.99,48000.0,49.5374,49.577,49.5077,49.5473,48000.0
2013-10-09 15:15:00,49.99,50.03,49.95,50.03,38700.0,49.5473,49.5869,49.5077,49.5869,38700.0
2013-10-09 15:20:00,50.01,50.12,49.99,50.08,50300.0,49.5671,49.6762,49.5473,49.6365,50300.0
2013-10-09 15:25:00,50.09,50.16,50.01,50.05,49700.0,49.6464,49.7158,49.5671,49.6068,49700.0
2013-10-09 15:30:00,50.06,50.14,49.99,50.08,68900.0,49.6167,49.696,49.5473,49.6365,68900.0
2013-10-09 15:35:00,50.1,50.11,49.95,49.99,51200.0,49.6563,49.6662,49.5077,49.5473,51200.0
2013-10-09 15:40:00,49.97,49.99,49.9,49.95,68900.0,49.5275,49.5473,49.4581,49.5077,68900.0
2013-10-09 15:45:00,49.95,49.95,49.71,49.78,96300.0,49.5077,49.5077,49.2698,49.3392,96300.0
2013-10-09 15:50:00,49.79,49.9,49.71,49.9,138700.0,49.3491,49.4581,49.2698,49.4581,138700.0
2013-10-09 15:55:00,49.9,49.96,49.85,49.92,234500.0,49.4581,49.5176,49.4085,49.4779,234500.0
2013-10-10 09:30:00,50.18,50.9,50.11,50.62,133600.0,49.7356,50.4492,49.6662,50.1717,133600.0
2013-10-10 09:35:00,50.62,51.14,50.61,50.96,71500.0,50.1717,50.6871,50.1618,50.5087,71500.0
2013-10-10 09:40:00,50.91,51.08,50.78,50.81,80500.0,50.4592,50.6276,50.3303,50.36,80500.0
2013-10-10 09:45:00,50.82,50.84,50.55,50.67,114200.0,50.37,50.3898,50.1023,50.2213,114200.0
2013-10-10 09:50:00,50.66,50.81,50.63,50.74,107000.0,50.2114,50.36,50.1816,50.2907,107000.0
2013-10-10 09:55:00,50.74,50.81,50.61,50.65,62800.0,50.2907,50.36,50.1618,50.2015,62800.0
2013-10-10 10:00:00,50.66,50.79,50.64,50.64,138600.0,50.2114,50.3402,50.1915,50.1915,138600.0
2013-10-10 10:05:00,50.69,50.75,50.55,50.56,48700.0,50.2411,50.3006,50.1023,50.1123,48700.0
2013-10-10 10:10:00,50.56,50.67,50.5,50.59,59200.0,50.1123,50.2213,50.0528,50.142,59200.0
2013-10-10 10:15:00,50.59,50.77,50.58,50.75,55000.0,50.142,50.3204,50.1321,50.3006,55000.0
2013-10-10 10:20:00,50.76,51.03,50.76,50.96,86500.0,50.3105,50.5781,50.3105,50.5087,86500.0
2013-10-10 10:25:00,50.95,51.14,50.92,51.1,65500.0,50.4988,50.6871,50.4691,50.6475,65500.0
2013-10-10 10:30:00,51.12,51.25,51.1,51.13,55800.0,50.6673,50.7961,50.6475,50.6772,55800.0
2013-10-10 10:35:00,51.11,51.2,51.11,51.16,48500.0,50.6574,50.7466,50.6574,50.7069,48500.0
2013-10-10 10:40:00,51.18,51.31,51.1,51.28,85600.0,50.7268,50.8556,50.6475,50.8259,85600.0
2013-10-10 10:45:00,51.28,51.42,51.17,51.19,118900.0,50.8259,50.9646,50.7169,50.7367,118900.0
2013-10-10 10:50:00,51.19,51.42,51.16,51.22,56700.0,50.7367,50.9646,50.7069,50.7664,56700.0
2013-10-10 10:55:00,51.22,51.26,51.14,51.25,31300.0,50.7664,50.8061,50.6871,50.7961,31300.0
2013-10-10 11:00:00,51.25,51.33,51.1,51.14,44000.0,50.7961,50.8754,50.6475,50.6871,44000.0
2013-10-10 11:05:00,51.13,51.16,50.99,51.01,31100.0,50.6772,50.7069,50.5384,50.5583,31100.0
2013-10-10 11:10:00,51.0,51.04,50.97,51.02,60000.0,50.5484,50.588,50.5186,50.5682,60000.0
2013-10-10 11:15:00,51.03,51.05,50.96,51.04,61300.0,50.5781,50.5979,50.5087,50.588,61300.0
2013-10-10 11:20:00,51.03,51.15,51.03,51.07,105200.0,50.5781,50.697,50.5781,50.6177,105200.0
2013-10-10 11:25:00,51.06,51.31,51.04,51.29,65400.0,50.6078,50.8556,50.588,50.8358,65400.0
2013-10-10 11:30:00,51.3,51.37,51.2,51.37,74600.0,50.8457,50.9151,50.7466,50.9151,74600.0
2013-10-10 11:35:00,51.37,51.39,51.21,51.32,22900.0,50.9151,50.9349,50.7565,50.8655,22900.0
2013-10-10 11:40:00,51.33,51.38,51.2,51.26,21600.0,50.8754,50.925,50.7466,50.8061,21600.0
2013-10-10 11:45:00,51.26,51.4,51.26,51.4,32600.0,50.8061,50.9448,50.8061,50.9448,32600.0
2013-10-10 11:50:00,51.4,51.48,51.35,51.48,22900.0,50.9448,51.0241,50.8953,51.0241,22900.0
2013-10-10 11:55:00,51.49,51.55,51.36,51.37,75200.0,51.034,51.0935,50.9052,50.9151,75200.0
2013-10-10 12:00:00,51.39,51.43,51.31,51.37,36700.0,50.9349,50.9745,50.8556,50.9151,36700.0
2013-10-10 12:05:00,51.38,51.4,51.35,51.37,26700.0,50.925,50.9448,50.8953,50.9151,26700.0
2013-10-10 12:10:00,51.36,51.39,51.32,51.37,18600.0,50.9052,50.9349,50.8655,50.9151,18600.0
2013-10-10 12:15:00,51.38,51.38,51.27,51.27,30500.0,50.925,50.925,50.816,50.816,30500.0
2013-10-10 12:20:00,51.27,51.31,51.23,51.28,39200.0,50.816,50.8556,50.7763,50.8259,39200.0
2013-10-10 12:25:00,51.27,51.33,51.27,51.32,29200.0,50.816,50.8754,50.816,50.8655,29200.0
2013-10-10 12:30:00,51.33,51.41,51.33,51.38,26600.0,50.8754,50.9547,50.8754,50.925,26600.0
2013-10-10 12:35:00,51.38,51.41,51.33,51.39,39100.0,50.925,50.9547,50.8754,50.9349,39100.0
2013-10-10 12:40:00,51.4,51.42,51.32,51.42,31100.0,50.9448,50.9646,50.8655,50.9646,31100.0
2013-10-10 12:45:00,51.4,51.42,51.3,51.32,34500.0,50.9448,50.9646,50.8457,50.8655,34500.0
2013-10-10 12:50:00,51.34,51.43,51.33,51.41,13200.0,50.8853,50.9745,50.8754,50.9547,13200.0
2013-10-10 12:55:00,51.4,51.41,51.32,51.32,18800.0,50.9448,50.9547,50.8655,50.8655,18800.0
2013-10-10 13:00:00,51.33,51.43,51.32,51.37,56100.0,50.8754,50.9745,50.8655,50.9151,56100.0
2013-10-10 13:05:00,51.39,51.41,51.29,51.35,105300.0,50.9349,50.9547,50.8358,50.8953,105300.0
2013-10-10 13:10:00,51.35,51.41,51.32,51.37,25800.0,50.8953,50.9547,50.8655,50.9151,25800.0
2013-10-10 13:15:00,51.37,51.37,51.3,51.33,22200.0,50.9151,50.9151,50.8457,50.8754,22200.0
2013-10-10 13:20:00,51.29,51.29,51.18,51.18,20700.0,50.8358,50.8358,50.7268,50.7268,20700.0
2013-10-10 13:25:00,51.18,51.22,51.18,51.19,26900.0,50.7268,50.7664,50.7268,50.7367,26900.0
2013-10-10 13:30:00,51.18,51.22,51.14,51.2,31100.0,50.7268,50.7664,50.6871,50.7466,31100.0
2013-10-10 13:35:00,51.2,51.24,51.15,51.17,7800.0,50.7466,50.7862,50.697,50.7169,7800.0
2013-10-10 13:40:00,51.18,51.27,51.15,51.18,12800.0,50.7268,50.816,50.697,50.7268,12800.0
2013-10-10 13:45:00,51.18,51.22,51.15,51.2,11900.0,50.7268,50.7664,50.697,50.7466,11900.0
2013-10-10 13:50:00,51.2,51.32,51.18,51.3,19000.0,50.7466,50.8655,50.7268,50.8457,19000.0
2013-10-10 13:55:00,51.29,51.32,51.27,51.27,17600.0,50.8358,50.8655,50.816,50.816,17600.0
2013-10-10 14:00:00,51.28,51.28,51.14,51.14,23500.0,50.8259,50.8259,50.6871,50.6871,23500.0
2013-10-10 14:05:00,51.15,51.16,51.05,51.13,21000.0,50.697,50.7069,50.5979,50.6772,21000.0
2013-10-10 14:10:00,51.13,51.16,51.08,51.16,24600.0,50.6772,50.7069,50.6276,50.7069,24600.0
2013-10-10 14:15:00,51.15,51.18,51.11,51.13,27000.0,50.697,50.7268,50.6574,50.6772,27000.0
2013-10-10 14:20:00,51.13,51.25,51.13,51.23,30400.0,50.6772,50.7961,50.6772,50.7763,30400.0
2013-10-10 14:25:00,51.25,51.27,51.2,51.2,11200.0,50.7961,50.816,50.7466,50.7466,11200.0
2013-10-10 14:30:00,51.22,51.3,51.21,51.28,34200.0,50.7664,50.8457,50.7565,50.8259,34200.0
2013-10-10 14:35:00,51.28,51.32,51.23,51.25,12400.0,50.8259,50.8655,50.7763,50.7961,12400.0
2013-10-10 14:40:00,51.25,51.31,51.25,51.29,23300.0,50.7961,50.8556,50.7961,50.8358,23300.0
2013-10-10 14:45:00,51.27,51.29,51.2,51.23,17900.0,50.816,50.8358,50.7466,50.7763,17900.0
2013-10-10 14:50:00,51.24,51.28,51.2,51.27,22500.0,50.7862,50.8259,50.7466,50.816,22500.0
2013-10-10 14:55:00,51.27,51.27,51.18,51.22,20300.0,50.816,50.816,50.7268,50.7664,20300.0
2013-10-10 15:00:00,51.22,51.39,51.22,51.37,45400.0,50.7664,50.9349,50.7664,50.9151,45400.0
2013-10-10 15:05:00,51.36,51.47,51.35,51.44,52000.0,50.9052,51.0142,50.8953,50.9845,52000.0
2013-10-10 15:10:00,51.44,51.62,51.43,51.6,74500.0,50.9845,51.1629,50.9745,51.143,74500.0
2013-10-10 15:15:00,51.61,51.61,51.46,51.55,62000.0,51.153,51.153,51.0043,51.0935,62000.0
2013-10-10 15:20:00,51.56,51.76,51.55,51.75,141000.0,51.1034,51.3016,51.0935,51.2917,141000.0
2013-10-10 15:25:00,51.76,51.77,51.59,51.59,67900.0,51.3016,51.3115,51.1331,51.1331,67900.0
2013-10-10 15:30:00,51.59,51.62,51.46,51.46,78400.0,51.1331,51.1629,51.0043,51.0043,78400.0
2013-10-10 15:35:00,51.46,51.52,51.41,51.42,164900.0,51.0043,51.0638,50.9547,50.9646,164900.0
2013-10-10 15:40:00,51.41,51.45,51.34,51.34,131800.0,50.9547,50.9944,50.8853,50.8853,131800.0
2013-10-10 15:45:00,51.33,51.38,51.32,51.34,93700.0,50.8754,50.925,50.8655,50.8853,93700.0
2013-10-10 15:50:00,51.34,51.55,51.34,51.54,209900.0,50.8853,51.0935,50.8853,51.0836,209900.0
2013-10-10 15:55:00,51.53,51.55,51.44,51.54,257200.0,51.0737,51.0935,50.9845,51.0836,257200.0
2013-10-11 09:30:00,51.54,51.69,51.41,51.45,46600.0,51.0836,51.2322,50.9547,50.9944,46600.0
2013-10-11 09:35:00,51.34,51.45,51.25,51.31,44800.0,50.8853,50.9944,50.7961,50.8556,44800.0
2013-10-11 09:40:00,51.35,51.5,51.14,51.5,20500.0,50.8953,51.0439,50.6871,51.0439,20500.0
2013-10-11 09:45:00,51.46,51.78,51.46,51.73,22800.0,51.0043,51.3214,51.0043,51.2719,22800.0
2013-10-11 09:50:00,51.75,51.88,51.51,51.59,24400.0,51.2917,51.4206,51.0538,51.1331,24400.0
2013-10-11 09:55:00,51.6,51.77,51.53,51.77,19200.0,51.143,51.3115,51.0737,51.3115,19200.0
2013-10-11 10:00:00,51.79,51.82,51.61,51.69,21800.0,51.3314,51.3611,51.153,51.2322,21800.0
2013-10-11 10:05:00,51.7,51.75,51.57,51.6,12800.0,51.2422,51.2917,51.1133,51.143,12800.0
2013-10-11 10:10:00,51.58,51.64,51.4,51.58,27300.0,51.1232,51.1827,50.9448,51.1232,27300.0
2013-10-11 10:15:00,51.58,51.75,51.55,51.55,115200.0,51.1232,51.2917,51.0935,51.0935,115200.0
2013-10-11 10:20:00,51.54,51.56,51.44,51.49,24000.0,51.0836,51.1034,50.9845,51.034,24000.0
2013-10-11 10:25:00,51.5,51.59,51.5,51.55,22500.0,51.0439,51.1331,51.0439,51.0935,22500.0
2013-10-11 10:30:00,51.52,51.57,51.43,51.57,64400.0,51.0638,51.1133,50.9745,51.1133,64400.0
2013-10-11 10:35:00,51.57,51.62,51.44,51.5,27200.0,51.1133,51.1629,50.9845,51.0439,27200.0
2013-10-11 10:40:00,51.49,51.53,51.34,51.35,24500.0,51.034,51.0737,50.8853,50.8953,24500.0
2013-10-11 10:45:00,51.35,51.36,51.14,51.16,38300.0,50.8953,50.9052,50.6871,50.7069,38300.0
2013-10-11 10:50:00,51.14,51.16,51.05,51.15,50200.0,50.6871,50.7069,50.5979,50.697,50200.0
2013-10-11 10:55:00,51.15,51.32,51.15,51.29,21700.0,50.697,50.8655,50.697,50.8358,21700.0
2013-10-11 11:00:00,51.31,51.38,51.22,51.32,52500.0,50.8556,50.925,50.7664,50.8655,52500.0
2013-10-11 11:05:00,51.31,51.4,51.3,51.34,10100.0,50.8556,50.9448,50.8457,50.8853,10100.0
2013-10-11 11:10:00,51.33,51.36,51.24,51.24,14800.0,50.8754,50.9052,50.7862,50.7862,14800.0
2013-10-11 11:15:00,51.24,51.31,51.14,51.15,14400.0,50.7862,50.8556,50.6871,50.697,14400.0
2013-10-11 11:20:00,51.14,51.29,51.14,51.28,12700.0,50.6871,50.8358,50.6871,50.8259,12700.0
2013-10-11 11:25:00,51.27,51.32,51.1,51.1,21600.0,50.816,50.8655,50.6475,50.6475,21600.0
2013-10-11 11:30:00,51.11,51.25,51.06,51.22,22800.0,50.6574,50.7961,50.6078,50.7664,22800.0
2013-10-11 11:35:00,51.21,51.36,51.21,51.36,15400.0,50.7565,50.9052,50.7565,50.9052,15400.0
2013-10-11 11:40:00,51.34,51.5,51.32,51.46,20200.0,50.8853,51.0439,50.8655,51.0043,20200.0
2013-10-11 11:45:00,51.45,51.54,51.44,51.53,8000.0,50.9944,51.0836,50.9845,51.0737,8000.0
2013-10-11 11:50:00,51.52,51.63,51.51,51.63,30500.0,51.0638,51.1728,51.0538,51.1728,30500.0
2013-10-11 11:55:00,51.63,51.76,51.63,51.75,24500.0,51.1728,51.3016,51.1728,51.2917,24500.0
2013-10-11 12:00:00,51.75,51.82,51.7,51.73,47400.0,51.2917,51.3611,51.2422,51.2719,47400.0
2013-10-11 12:05:00,51.69,51.73,51.63,51.69,20500.0,51.2322,51.2719,51.1728,51.2322,20500.0
2013-10-11 12:10:00,51.68,51.68,51.58,51.61,21900.0,51.2223,51.2223,51.1232,51.153,21900.0
2013-10-11 12:15:00,51.63,51.63,51.56,51.58,29400.0,51.1728,51.1728,51.1034,51.1232,29400.0
2013-10-11 12:20:00,51.59,51.6,51.47,51.47,26500.0,51.1331,51.143,51.0142,51.0142,26500.0
2013-10-11 12:25:00,51.5,51.57,51.44,51.44,12300.0,51.0439,51.1133,50.9845,50.9845,12300.0
2013-10-11 12:30:00,51.43,51.49,51.4,51.4,18000.0,50.9745,51.034,50.9448,50.9448,18000.0
2013-10-11 12:35:00,51.4,51.45,51.39,51.44,16900.0,50.9448,50.9944,50.9349,50.9845,16900.0
2013-10-11 12:40:00,51.44,51.5,51.4,51.41,19600.0,50.9845,51.0439,50.9448,50.9547,19600.0
2013-10-11 12:45:00,51.4,51.46,51.4,51.41,13300.0,50.9448,51.0043,50.9448,50.9547,13300.0
2013-10-11 12:50:00,51.4,51.43,51.38,51.4,14600.0,50.9448,50.9745,50.925,50.9448,14600.0
2013-10-11 12:55:00,51.4,51.44,51.38,51.4,23700.0,50.9448,50.9845,50.925,50.9448,23700.0
2013-10-11 13:00:00,51.38,51.43,51.36,51.43,20900.0,50.925,50.9745,50.9052,50.9745,20900.0
2013-10-11 13:05:00,51.43,51.47,51.41,51.44,7700.0,50.9745,51.0142,50.9547,50.9845,7700.0
2013-10-11 13:10:00,51.44,51.45,51.36,51.38,15700.0,50.9845,50.9944,50.9052,50.925,15700.0
2013-10-11 13:15:00,51.39,51.39,51.17,51.22,25900.0,50.9349,50.9349,50.7169,50.7664,25900.0
2013-10-11 13:20:00,51.21,51.23,51.21,51.22,8100.0,50.7565,50.7763,50.7565,50.7664,8100.0
2013-10-11 13:25:00,51.24,51.28,51.19,51.21,16200.0,50.7862,50.8259,50.7367,50.7565,16200.0
2013-10-11 13:30:00,51.21,51.26,51.2,51.23,12800.0,50.7565,50.8061,50.7466,50.7763,12800.0
2013-10-11 13:35:00,51.22,51.29,51.2,51.23,15900.0,50.7664,50.8358,50.7466,50.7763,15900.0
2013-10-11 13:40:00,51.22,51.23,51.14,51.16,23800.0,50.7664,50.7763,50.6871,50.7069,23800.0
2013-10-11 13:45:00,51.14,51.18,51.11,51.11,19900.0,50.6871,50.7268,50.6574,50.6574,19900.0
2013-10-11 13:50:00,51.12,51.14,51.09,51.12,19400.0,50.6673,50.6871,50.6376,50.6673,19400.0
2013-10-11 13:55:00,51.11,51.13,51.06,51.13,12000.0,50.6574,50.6772,50.6078,50.6772,12000.0
2013-10-11 14:00:00,51.13,51.17,51.1,51.14,18700.0,50.6772,50.7169,50.6475,50.6871,18700.0
2013-10-11 14:05:00,51.14,51.16,51.09,51.13,36800.0,50.6871,50.7069,50.6376,50.6772,36800.0
2013-10-11 14:10:00,51.12,51.12,51.08,51.11,11500.0,50.6673,50.6673,50.6276,50.6574,11500.0
2013-10-11 14:15:00,51.1,51.14,51.07,51.12,19400.0,50.6475,50.6871,50.6177,50.6673,19400.0
2013-10-11 14:20:00,51.14,51.18,51.12,51.15,22600.0,50.6871,50.7268,50.6673,50.697,22600.0
2013-10-11 14:25:00,51.15,51.15,51.08,51.09,19100.0,50.697,50.697,50.6276,50.6376,19100.0
2013-10-11 14:30:00,51.09,51.1,51.04,51.04,25600.0,50.6376,50.6475,50.588,50.588,25600.0
2013-10-11 14:35:00,51.04,51.05,50.97,50.98,28500.0,50.588,50.5979,50.5186,50.5285,28500.0
2013-10-11 14:40:00,50.97,51.01,50.97,51.0,25300.0,50.5186,50.5583,50.5186,50.5484,25300.0
2013-10-11 14:45:00,51.0,51.02,50.98,50.99,23900.0,50.5484,50.5682,50.5285,50.5384,23900.0
2013-10-11 14:50:00,50.99,51.01,50.97,51.01,21700.0,50.5384,50.5583,50.5186,50.5583,21700.0
2013-10-11 14:55:00,51.01,51.04,51.0,51.02,45300.0,50.5583,50.588,50.5484,50.5682,45300.0
2013-10-11 15:00:00,51.01,51.02,50.9,50.97,58000.0,50.5583,50.5682,50.4492,50.5186,58000.0
2013-10-11 15:05:00,50.97,51.03,50.94,51.03,38200.0,50.5186,50.5781,50.4889,50.5781,38200.0
2013-10-11 15:10:00,51.03,51.09,50.96,50.96,35400.0,50.5781,50.6376,50.5087,50.5087,35400.0
2013-10-11 15:15:00,50.96,51.0,50.9,50.92,36600.0,50.5087,50.5484,50.4492,50.4691,36600.0
2013-10-11 15:20:00,50.93,50.99,50.91,50.99,14900.0,50.479,50.5384,50.4592,50.5384,14900.0
2013-10-11 15:25:00,50.98,51.02,50.98,51.01,48800.0,50.5285,50.5682,50.5285,50.5583,48800.0
2013-10-11 15:30:00,51.01,51.09,50.99,51.03,52100.0,50.5583,50.6376,50.5384,50.5781,52100.0
2013-10-11 15:35:00,51.02,51.04,50.99,51.0,36900.0,50.5682,50.588,50.5384,50.5484,36900.0
2013-10-11 15:40:00,51.0,51.07,51.0,51.02,50700.0,50.5484,50.6177,50.5484,50.5682,50700.0
2013-10-11 15:45:00,51.02,51.04,50.95,50.96,63200.0,50.5682,50.588,50.4988,50.5087,63200.0
2013-10-11 15:50:00,50.96,51.03,50.93,51.02,100400.0,50.5087,50.5781,50.479,50.5682,100400.0
2013-10-11 15:55:00,51.02,51.07,50.99,51.06,201100.0,50.5682,50.6177,50.5384,50.6078,201100.0
2013-10-14 09:30:00,50.51,50.7,50.42,50.63,75400.0,50.0627,50.251,49.9735,50.1816,75400.0
2013-10-14 09:35:00,50.6,50.72,50.48,50.49,37300.0,50.1519,50.2708,50.033,50.0429,37300.0
2013-10-14 09:40:00,50.54,50.54,50.21,50.21,37600.0,50.0924,50.0924,49.7654,49.7654,37600.0
2013-10-14 09:45:00,50.25,50.25,50.0,50.01,63200.0,49.805,49.805,49.5572,49.5671,63200.0
2013-10-14 09:50:00,49.99,50.25,49.97,50.18,41900.0,49.5473,49.805,49.5275,49.7356,41900.0
2013-10-14 09:55:00,50.19,50.39,50.19,50.36,83500.0,49.7455,49.9438,49.7455,49.914,83500.0
2013-10-14 10:00:00,50.38,50.44,50.25,50.29,71100.0,49.9338,49.9933,49.805,49.8446,71100.0
2013-10-14 10:05:00,50.29,50.37,50.15,50.37,57500.0,49.8446,49.9239,49.7059,49.9239,57500.0
2013-10-14 10:10:00,50.37,50.4,50.24,50.33,98700.0,49.9239,49.9537,49.7951,49.8843,98700.0
2013-10-14 10:15:00,50.34,50.39,50.28,50.28,41400.0,49.8942,49.9438,49.8347,49.8347,41400.0
2013-10-14 10:20:00,50.3,50.58,50.3,50.53,64100.0,49.8546,50.1321,49.8546,50.0825,64100.0
2013-10-14 10:25:00,50.52,50.82,50.51,50.82,72200.0,50.0726,50.37,50.0627,50.37,72200.0
2013-10-14 10:30:00,50.81,50.82,50.7,50.7,34300.0,50.36,50.37,50.251,50.251,34300.0
2013-10-14 10:35:00,50.7,50.77,50.65,50.66,46100.0,50.251,50.3204,50.2015,50.2114,46100.0
2013-10-14 10:40:00,50.64,50.64,50.47,50.5,43800.0,50.1915,50.1915,50.0231,50.0528,43800.0
2013-10-14 10:45:00,50.51,50.63,50.5,50.58,52800.0,50.0627,50.1816,50.0528,50.1321,52800.0
2013-10-14 10:50:00,50.58,50.63,50.4,50.4,42400.0,50.1321,50.1816,49.9537,49.9537,42400.0
2013-10-14 10:55:00,50.4,50.55,50.36,50.48,43100.0,49.9537,50.1023,49.914,50.033,43100.0
2013-10-14 11:00:00,50.48,50.61,50.44,50.58,35400.0,50.033,50.1618,49.9933,50.1321,35400.0
2013-10-14 11:05:00,50.57,50.73,50.57,50.7,44600.0,50.1222,50.2807,50.1222,50.251,44600.0
2013-10-14 11:10:00,50.71,50.79,50.69,50.79,22200.0,50.2609,50.3402,50.2411,50.3402,22200.0
2013-10-14 11:15:00,50.8,50.82,50.67,50.72,19800.0,50.3501,50.37,50.2213,50.2708,19800.0
2013-10-14 11:20:00,50.72,50.76,50.67,50.76,13200.0,50.2708,50.3105,50.2213,50.3105,13200.0
2013-10-14 11:25:00,50.76,50.82,50.71,50.79,32300.0,50.3105,50.37,50.2609,50.3402,32300.0
2013-10-14 11:30:00,50.79,50.86,50.77,50.79,39900.0,50.3402,50.4096,50.3204,50.3402,39900.0
2013-10-14 11:35:00,50.81,50.9,50.8,50.88,18300.0,50.36,50.4492,50.3501,50.4294,18300.0
2013-10-14 11:40:00,50.9,50.92,50.84,50.9,24400.0,50.4492,50.4691,50.3898,50.4492,24400.0
2013-10-14 11:45:00,50.91,50.94,50.84,50.87,23600.0,50.4592,50.4889,50.3898,50.4195,23600.0
2013-10-14 11:50:00,50.87,50.95,50.86,50.89,19400.0,50.4195,50.4988,50.4096,50.4393,19400.0
2013-10-14 11:55:00,50.89,50.99,50.87,50.97,32400.0,50.4393,50.5384,50.4195,50.5186,32400.0
2013-10-14 12:00:00,50.96,51.02,50.91,51.02,31700.0,50.5087,50.5682,50.4592,50.5682,31700.0
2013-10-14 12:05:00,51.01,51.01,50.88,50.89,19700.0,50.5583,50.5583,50.4294,50.4393,19700.0
2013-10-14 12:10:00,50.9,50.93,50.87,50.92,8100.0,50.4492,50.479,50.4195,50.4691,8100.0
2013-10-14 12:15:00,50.92,50.99,50.92,50.96,9100.0,50.4691,50.5384,50.4691,50.5087,9100.0
2013-10-14 12:20:00,50.95,51.0,50.88,50.88,14000.0,50.4988,50.5484,50.4294,50.4294,14000.0
2013-10-14 12:25:00,50.87,50.93,50.86,50.93,8300.0,50.4195,50.479,50.4096,50.479,8300.0
2013-10-14 12:30:00,50.95,51.05,50.95,51.0,14500.0,50.4988,50.5979,50.4988,50.5484,14500.0
2013-10-14 12:35:00,51.01,51.13,50.99,51.1,13500.0,50.5583,50.6772,50.5384,50.6475,13500.0
2013-10-14 12:40:00,51.1,51.11,50.95,50.97,13600.0,50.6475,50.6574,50.4988,50.5186,13600.0
2013-10-14 12:45:00,50.96,51.07,50.96,50.99,22400.0,50.5087,50.6177,50.5087,50.5384,22400.0
2013-10-14 12:50:00,51.01,51.1,50.99,51.06,10800.0,50.5583,50.6475,50.5384,50.6078,10800.0
2013-10-14 12:55:00,51.05,51.13,51.05,51.13,6700.0,50.5979,50.6772,50.5979,50.6772,6700.0
2013-10-14 13:00:00,51.15,51.15,50.97,51.0,57300.0,50.697,50.697,50.5186,50.5484,57300.0
2013-10-14 13:05:00,51.0,51.0,50.91,50.92,90200.0,50.5484,50.5484,50.4592,50.4691,90200.0
2013-10-14 13:10:00,50.92,51.05,50.89,50.99,50300.0,50.4691,50.5979,50.4393,50.5384,50300.0
2013-10-14 13:15:00,50.99,51.01,50.92,50.94,26100.0,50.5384,50.5583,50.4691,50.4889,26100.0
2013-10-14 13:20:00,50.94,50.97,50.87,50.88,15900.0,50.4889,50.5186,50.4195,50.4294,15900.0
2013-10-14 13:25:00,50.87,50.92,50.86,50.86,12200.0,50.4195,50.4691,50.4096,50.4096,12200.0
2013-10-14 13:30:00,50.88,50.92,50.85,50.88,18400.0,50.4294,50.4691,50.3997,50.4294,18400.0
2013-10-14 13:35:00,50.9,50.92,50.83,50.87,15500.0,50.4492,50.4691,50.3799,50.4195,15500.0
2013-10-14 13:40:00,50.87,50.94,50.87,50.94,28800.0,50.4195,50.4889,50.4195,50.4889,28800.0
2013-10-14 13:45:00,50.95,51.08,50.9,50.9,93900.0,50.4988,50.6276,50.4492,50.4492,93900.0
2013-10-14 13:50:00,50.9,50.96,50.9,50.95,13600.0,50.4492,50.5087,50.4492,50.4988,13600.0
2013-10-14 13:55:00,50.95,51.05,50.93,51.04,23300.0,50.4988,50.5979,50.479,50.588,23300.0
2013-10-14 14:00:00,51.02,51.09,51.0,51.08,48000.0,50.5682,50.6376,50.5484,50.6276,48000.0
2013-10-14 14:05:00,51.09,51.11,51.01,51.05,50300.0,50.6376,50.6574,50.5583,50.5979,50300.0
2013-10-14 14:10:00,51.05,51.06,50.97,50.98,13900.0,50.5979,50.6078,50.5186,50.5285,13900.0
2013-10-14 14:15:00,50.97,51.03,50.85,50.92,87400.0,50.5186,50.5781,50.3997,50.4691,87400.0
2013-10-14 14:20:00,50.93,51.0,50.82,50.9,78200.0,50.479,50.5484,50.37,50.4492,78200.0
2013-10-14 14:25:00,50.91,51.02,50.9,50.98,59700.0,50.4592,50.5682,50.4492,50.5285,59700.0
2013-10-14 14:30:00,50.99,51.11,50.84,50.9,86300.0,50.5384,50.6574,50.3898,50.4492,86300.0
2013-10-14 14:35:00,50.9,51.08,50.9,51.07,37700.0,50.4492,50.6276,50.4492,50.6177,37700.0
2013-10-14 14:40:00,51.07,51.08,50.89,50.92,34300.0,50.6177,50.6276,50.4393,50.4691,34300.0
2013-10-14 14:45:00,50.92,51.05,50.92,51.03,17900.0,50.4691,50.5979,50.4691,50.5781,17900.0
2013-10-14 14:50:00,51.02,51.02,50.93,50.94,16300.0,50.5682,50.5682,50.479,50.4889,16300.0
2013-10-14 14:55:00,50.92,50.99,50.87,50.96,25000.0,50.4691,50.5384,50.4195,50.5087,25000.0
2013-10-14 15:00:00,50.94,50.97,50.87,50.93,39300.0,50.4889,50.5186,50.4195,50.479,39300.0
2013-10-14 15:05:00,50.93,51.0,50.87,51.0,72300.0,50.479,50.5484,50.4195,50.5484,72300.0
2013-10-14 15:10:00,51.0,51.04,50.92,51.0,35900.0,50.5484,50.588,50.4691,50.5484,35900.0
2013-10-14 15:15:00,50.99,50.99,50.86,50.86,72500.0,50.5384,50.5384,50.4096,50.4096,72500.0
2013-10-14 15:20:00,50.85,50.97,50.82,50.96,91700.0,50.3997,50.5186,50.37,50.5087,91700.0
2013-10-14 15:25:00,50.96,51.01,50.94,51.0,27800.0,50.5087,50.5583,50.4889,50.5484,27800.0
2013-10-14 15:30:00,51.0,51.06,50.98,51.03,55600.0,50.5484,50.6078,50.5285,50.5781,55600.0
2013-10-14 15:35:00,51.04,51.04,50.88,50.92,55900.0,50.588,50.588,50.4294,50.4691,55900.0
2013-10-14 15:40:00,50.92,51.1,50.91,51.1,88800.0,50.4691,50.6475,50.4592,50.6475,88800.0
2013-10-14 15:45:00,51.09,51.12,51.0,51.03,126500.0,50.6376,50.6673,50.5484,50.5781,126500.0
2013-10-14 15:50:00,51.03,51.14,51.03,51.14,220000.0,50.5781,50.6871,50.5781,50.6871,220000.0
2013-10-14 15:55:00,51.14,51.21,51.11,51.18,267500.0,50.6871,50.7565,50.6574,50.7268,267500.0
2013-10-15 09:30:00,51.12,51.17,50.66,50.98,159600.0,50.6673,50.7169,50.2114,50.5285,159600.0
2013-10-15 09:35:00,50.95,51.27,50.89,51.12,55300.0,50.4988,50.816,50.4393,50.6673,55300.0
2013-10-15 09:40:00,51.12,51.25,50.99,51.13,62900.0,50.6673,50.7961,50.5384,50.6772,62900.0
2013-10-15 09:45:00,51.1,51.23,51.1,51.17,28900.0,50.6475,50.7763,50.6475,50.7169,28900.0
2013-10-15 09:50:00,51.18,51.45,51.15,51.38,106700.0,50.7268,50.9944,50.697,50.925,106700.0
2013-10-15 09:55:00,51.38,51.42,51.3,51.39,81200.0,50.925,50.9646,50.8457,50.9349,81200.0
2013-10-15 10:00:00,51.39,51.42,51.18,51.21,75600.0,50.9349,50.9646,50.7268,50.7565,75600.0
2013-10-15 10:05:00,51.22,51.26,51.11,51.19,50800.0,50.7664,50.8061,50.6574,50.7367,50800.0
2013-10-15 10:10:00,51.19,51.31,51.14,51.28,48500.0,50.7367,50.8556,50.6871,50.8259,48500.0
2013-10-15 10:15:00,51.28,51.42,51.23,51.28,61900.0,50.8259,50.9646,50.7763,50.8259,61900.0
2013-10-15 10:20:00,51.28,51.41,51.28,51.4,41000.0,50.8259,50.9547,50.8259,50.9448,41000.0
2013-10-15 10:25:00,51.4,51.43,51.34,51.42,41400.0,50.9448,50.9745,50.8853,50.9646,41400.0
2013-10-15 10:30:00,51.42,51.46,51.33,51.33,25200.0,50.9646,51.0043,50.8754,50.8754,25200.0
2013-10-15 10:35:00,51.35,51.35,51.18,51.28,46500.0,50.8953,50.8953,50.7268,50.8259,46500.0
2013-10-15 10:40:00,51.29,51.39,51.17,51.23,46900.0,50.8358,50.9349,50.7169,50.7763,46900.0
2013-10-15 10:45:00,51.23,51.25,51.15,51.24,31000.0,50.7763,50.7961,50.697,50.7862,31000.0
2013-10-15 10:50:00,51.24,51.3,51.24,51.3,47100.0,50.7862,50.8457,50.7862,50.8457,47100.0
2013-10-15 10:55:00,51.3,51.31,51.18,51.27,62100.0,50.8457,50.8556,50.7268,50.816,62100.0
2013-10-15 11:00:00,51.27,51.36,51.23,51.26,27900.0,50.816,50.9052,50.7763,50.8061,27900.0
2013-10-15 11:05:00,51.28,51.34,51.21,51.24,52400.0,50.8259,50.8853,50.7565,50.7862,52400.0
2013-10-15 11:10:00,51.23,51.44,51.15,51.37,33000.0,50.7763,50.9845,50.697,50.9151,33000.0
2013-10-15 11:15:00,51.33,51.44,51.33,51.35,24400.0,50.8754,50.9845,50.8754,50.8953,24400.0
2013-10-15 11:20:00,51.35,51.53,51.33,51.52,71200.0,50.8953,51.0737,50.8754,51.0638,71200.0
2013-10-15 11:25:00,51.51,51.53,51.36,51.36,36400.0,51.0538,51.0737,50.9052,50.9052,36400.0
2013-10-15 11:30:00,51.36,51.44,51.31,51.32,26500.0,50.9052,50.9845,50.8556,50.8655,26500.0
2013-10-15 11:35:00,51.3,51.33,51.17,51.17,21500.0,50.8457,50.8754,50.7169,50.7169,21500.0
2013-10-15 11:40:00,51.17,51.33,51.17,51.24,17300.0,50.7169,50.8754,50.7169,50.7862,17300.0
2013-10-15 11:45:00,51.26,51.27,51.16,51.21,15600.0,50.8061,50.816,50.7069,50.7565,15600.0
2013-10-15 11:50:00,51.21,51.4,51.21,51.33,30500.0,50.7565,50.9448,50.7565,50.8754,30500.0
2013-10-15 11:55:00,51.35,51.38,51.25,51.3,32500.0,50.8953,50.925,50.7961,50.8457,32500.0
2013-10-15 12:00:00,51.27,51.27,51.17,51.2,17300.0,50.816,50.816,50.7169,50.7466,17300.0
2013-10-15 12:05:00,51.2,51.33,51.17,51.29,20000.0,50.7466,50.8754,50.7169,50.8358,20000.0
2013-10-15 12:10:00,51.28,51.32,51.23,51.23,26600.0,50.8259,50.8655,50.7763,50.7763,26600.0
2013-10-15 12:15:00,51.22,51.29,51.16,51.22,133000.0,50.7664,50.8358,50.7069,50.7664,133000.0
2013-10-15 12:20:00,51.23,51.26,51.18,51.26,8600.0,50.7763,50.8061,50.7268,50.8061,8600.0
2013-10-15 12:25:00,51.26,51.3,51.23,51.24,33600.0,50.8061,50.8457,50.7763,50.7862,33600.0
2013-10-15 12:30:00,51.24,51.3,51.2,51.27,12400.0,50.7862,50.8457,50.7466,50.816,12400.0
2013-10-15 12:35:00,51.27,51.27,51.2,51.2,7500.0,50.816,50.816,50.7466,50.7466,7500.0
2013-10-15 12:40:00,51.19,51.28,51.18,51.25,30100.0,50.7367,50.8259,50.7268,50.7961,30100.0
2013-10-15 12:45:00,51.25,51.25,51.18,51.22,9400.0,50.7961,50.7961,50.7268,50.7664,9400.0
2013-10-15 12:50:00,51.21,51.23,51.18,51.21,13400.0,50.7565,50.7763,50.7268,50.7565,13400.0
2013-10-15 12:55:00,51.2,51.21,51.12,51.17,30300.0,50.7466,50.7565,50.6673,50.7169,30300.0
2013-10-15 13:00:00,51.18,51.22,51.1,51.13,11100.0,50.7268,50.7664,50.6475,50.6772,11100.0
2013-10-15 13:05:00,51.13,51.21,51.08,51.21,39500.0,50.6772,50.7565,50.6276,50.7565,39500.0
2013-10-15 13:10:00,51.2,51.27,51.13,51.25,17200.0,50.7466,50.816,50.6772,50.7961,17200.0
2013-10-15 13:15:00,51.23,51.24,51.18,51.21,5900.0,50.7763,50.7862,50.7268,50.7565,5900.0
2013-10-15 13:20:00,51.22,51.22,51.14,51.17,13400.0,50.7664,50.7664,50.6871,50.7169,13400.0
2013-10-15 13:25:00,51.16,51.18,51.02,51.02,26500.0,50.7069,50.7268,50.5682,50.5682,26500.0
2013-10-15 13:30:00,51.02,51.18,51.02,51.17,17900.0,50.5682,50.7268,50.5682,50.7169,17900.0
2013-10-15 13:35:00,51.18,51.18,51.07,51.13,107800.0,50.7268,50.7268,50.6177,50.6772,107800.0
2013-10-15 13:40:00,51.11,51.15,51.08,51.11,18500.0,50.6574,50.697,50.6276,50.6574,18500.0
2013-10-15 13:45:00,51.11,51.16,51.09,51.14,21700.0,50.6574,50.7069,50.6376,50.6871,21700.0
2013-10-15 13:50:00,51.13,51.15,51.07,51.11,11700.0,50.6772,50.697,50.6177,50.6574,11700.0
2013-10-15 13:55:00,51.11,51.12,51.04,51.07,9000.0,50.6574,50.6673,50.588,50.6177,9000.0
2013-10-15 14:00:00,51.09,51.16,51.05,51.11,14400.0,50.6376,50.7069,50.5979,50.6574,14400.0
2013-10-15 14:05:00,51.1,51.12,51.06,51.12,13300.0,50.6475,50.6673,50.6078,50.6673,13300.0
2013-10-15 14:10:00,51.1,51.12,51.02,51.07,54300.0,50.6475,50.6673,50.5682,50.6177,54300.0
2013-10-15 14:15:00,51.08,51.14,51.06,51.09,23800.0,50.6276,50.6871,50.6078,50.6376,23800.0
2013-10-15 14:20:00,51.11,51.14,50.93,50.96,22200.0,50.6574,50.6871,50.479,50.5087,22200.0
2013-10-15 14:25:00,50.95,51.02,50.84,50.87,23200.0,50.4988,50.5682,50.3898,50.4195,23200.0
2013-10-15 14:30:00,50.87,50.94,50.79,50.85,31000.0,50.4195,50.4889,50.3402,50.3997,31000.0
2013-10-15 14:35:00,50.85,50.85,50.61,50.74,36800.0,50.3997,50.3997,50.1618,50.2907,36800.0
2013-10-15 14:40:00,50.73,50.8,50.6,50.76,22100.0,50.2807,50.3501,50.1519,50.3105,22100.0
2013-10-15 14:45:00,50.73,50.79,50.62,50.79,28600.0,50.2807,50.3402,50.1717,50.3402,28600.0
2013-10-15 14:50:00,50.78,50.92,50.77,50.85,47900.0,50.3303,50.4691,50.3204,50.3997,47900.0
2013-10-15 14:55:00,50.8,50.92,50.79,50.9,19300.0,50.3501,50.4691,50.3402,50.4492,19300.0
2013-10-15 15:00:00,50.91,50.94,50.75,50.77,58300.0,50.4592,50.4889,50.3006,50.3204,58300.0
2013-10-15 15:05:00,50.76,50.94,50.7,50.93,28200.0,50.3105,50.4889,50.251,50.479,28200.0
2013-10-15 15:10:00,50.96,51.0,50.91,50.97,27800.0,50.5087,50.5484,50.4592,50.5186,27800.0
2013-10-15 15:15:00,50.97,51.1,50.89,51.1,57200.0,50.5186,50.6475,50.4393,50.6475,57200.0
2013-10-15 15:20:00,51.1,51.11,51.02,51.04,38100.0,50.6475,50.6574,50.5682,50.588,38100.0
2013-10-15 15:25:00,51.04,51.07,50.98,51.05,38400.0,50.588,50.6177,50.5285,50.5979,38400.0
2013-10-15 15:30:00,51.06,51.06,50.96,50.99,68800.0,50.6078,50.6078,50.5087,50.5384,68800.0
2013-10-15 15:35:00,51.0,51.01,50.76,50.82,128800.0,50.5484,50.5583,50.3105,50.37,128800.0
2013-10-15 15:40:00,50.82,50.82,50.7,50.73,42700.0,50.37,50.37,50.251,50.2807,42700.0
2013-10-15 15:45:00,50.74,50.8,50.69,50.7,113500.0,50.2907,50.3501,50.2411,50.251,113500.0
2013-10-15 15:50:00,50.71,50.72,50.67,50.69,84700.0,50.2609,50.2708,50.2213,50.2411,84700.0
2013-10-15 15:55:00,50.69,50.77,50.68,50.73,153200.0,50.2411,50.3204,50.2312,50.2807,153200.0
2013-10-16 09:30:00,50.98,51.4,50.98,51.33,66800.0,50.5285,50.9448,50.5285,50.8754,66800.0
2013-10-16 09:35:00,51.3,51.4,51.05,51.19,41100.0,50.8457,50.9448,50.5979,50.7367,41100.0
2013-10-16 09:40:00,51.22,51.27,51.09,51.23,16500.0,50.7664,50.816,50.6376,50.7763,16500.0
2013-10-16 09:45:00,51.24,51.3,51.22,51.3,46600.0,50.7862,50.8457,50.7664,50.8457,46600.0
2013-10-16 09:50:00,51.3,51.54,51.24,51.47,56500.0,50.8457,51.0836,50.7862,51.0142,56500.0
2013-10-16 09:55:00,51.52,51.62,51.46,51.46,63900.0,51.0638,51.1629,51.0043,51.0043,63900.0
2013-10-16 10:00:00,51.46,51.52,51.36,51.52,39200.0,51.0043,51.0638,50.9052,51.0638,39200.0
2013-10-16 10:05:00,51.52,51.65,51.47,51.65,82600.0,51.0638,51.1926,51.0142,51.1926,82600.0
2013-10-16 10:10:00,51.65,51.77,51.65,51.71,82300.0,51.1926,51.3115,51.1926,51.2521,82300.0
2013-10-16 10:15:00,51.71,51.8,51.67,51.75,27100.0,51.2521,51.3413,51.2124,51.2917,27100.0
2013-10-16 10:20:00,51.76,51.86,51.74,51.84,112500.0,51.3016,51.4007,51.2818,51.3809,112500.0
2013-10-16 10:25:00,51.84,52.0,51.83,51.96,106000.0,51.3809,51.5395,51.371,51.4999,106000.0
2013-10-16 10:30:00,51.97,52.0,51.89,51.92,61500.0,51.5098,51.5395,51.4305,51.4602,61500.0
2013-10-16 10:35:00,51.9,51.93,51.84,51.87,67400.0,51.4404,51.4701,51.3809,51.4107,67400.0
2013-10-16 10:40:00,51.86,51.91,51.8,51.86,21700.0,51.4007,51.4503,51.3413,51.4007,21700.0
2013-10-16 10:45:00,51.84,51.96,51.79,51.94,26600.0,51.3809,51.4999,51.3314,51.48,26600.0
2013-10-16 10:50:00,51.94,51.98,51.86,51.95,48100.0,51.48,51.5197,51.4007,51.4899,48100.0
2013-10-16 10:55:00,51.94,52.21,51.93,52.18,93400.0,51.48,51.7476,51.4701,51.7179,93400.0
2013-10-16 11:00:00,52.18,52.18,52.07,52.11,31900.0,51.7179,51.7179,51.6089,51.6485,31900.0
2013-10-16 11:05:00,52.13,52.24,52.12,52.19,103200.0,51.6684,51.7774,51.6584,51.7278,103200.0
2013-10-16 11:10:00,52.16,52.44,52.15,52.39,71800.0,51.6981,51.9756,51.6882,51.926,71800.0
2013-10-16 11:15:00,52.38,52.54,52.35,52.5,117400.0,51.9161,52.0747,51.8864,52.0351,117400.0
2013-10-16 11:20:00,52.5,52.71,52.5,52.67,151400.0,52.0351,52.2432,52.0351,52.2036,151400.0
2013-10-16 11:25:00,52.67,52.79,52.5,52.58,116300.0,52.2036,52.3225,52.0351,52.1144,116300.0
2013-10-16 11:30:00,52.59,52.66,52.53,52.56,98100.0,52.1243,52.1937,52.0648,52.0945,98100.0
2013-10-16 11:35:00,52.55,52.59,52.45,52.5,108700.0,52.0846,52.1243,51.9855,52.0351,108700.0
2013-10-16 11:40:00,52.5,52.56,52.49,52.51,47100.0,52.0351,52.0945,52.0252,52.045,47100.0
2013-10-16 11:45:00,52.52,52.54,52.5,52.52,28800.0,52.0549,52.0747,52.0351,52.0549,28800.0
2013-10-16 11:50:00,52.51,52.56,52.5,52.54,26800.0,52.045,52.0945,52.0351,52.0747,26800.0
2013-10-16 11:55:00,52.55,52.55,52.45,52.5,39900.0,52.0846,52.0846,51.9855,52.0351,39900.0
2013-10-16 12:00:00,52.51,52.52,52.46,52.5,36800.0,52.045,52.0549,51.9954,52.0351,36800.0
2013-10-16 12:05:00,52.47,52.63,52.47,52.59,30300.0,52.0053,52.1639,52.0053,52.1243,30300.0
2013-10-16 12:10:00,52.58,52.63,52.58,52.62,31300.0,52.1144,52.1639,52.1144,52.154,31300.0
2013-10-16 12:15:00,52.63,52.7,52.6,52.64,33000.0,52.1639,52.2333,52.1342,52.1738,33000.0
2013-10-16 12:20:00,52.63,52.65,52.54,52.63,71400.0,52.1639,52.1837,52.0747,52.1639,71400.0
2013-10-16 12:25:00,52.63,52.69,52.59,52.65,76400.0,52.1639,52.2234,52.1243,52.1837,76400.0
2013-10-16 12:30:00,52.64,52.64,52.55,52.62,39300.0,52.1738,52.1738,52.0846,52.154,39300.0
2013-10-16 12:35:00,52.61,52.75,52.59,52.74,30100.0,52.1441,52.2829,52.1243,52.2729,30100.0
2013-10-16 12:40:00,52.75,52.78,52.71,52.77,50200.0,52.2829,52.3126,52.2432,52.3027,50200.0
2013-10-16 12:45:00,52.76,52.78,52.73,52.76,30700.0,52.2928,52.3126,52.263,52.2928,30700.0
2013-10-16 12:50:00,52.77,52.8,52.72,52.76,35500.0,52.3027,52.3324,52.2531,52.2928,35500.0
2013-10-16 12:55:00,52.75,52.77,52.64,52.71,47300.0,52.2829,52.3027,52.1738,52.2432,47300.0
2013-10-16 13:00:00,52.72,52.75,52.64,52.65,24700.0,52.2531,52.2829,52.1738,52.1837,24700.0
2013-10-16 13:05:00,52.65,52.69,52.64,52.67,28600.0,52.1837,52.2234,52.1738,52.2036,28600.0
2013-10-16 13:10:00,52.67,52.72,52.61,52.71,23500.0,52.2036,52.2531,52.1441,52.2432,23500.0
2013-10-16 13:15:00,52.71,52.82,52.7,52.81,51500.0,52.2432,52.3522,52.2333,52.3423,51500.0
2013-10-16 13:20:00,52.81,52.81,52.61,52.61,35000.0,52.3423,52.3423,52.1441,52.1441,35000.0
2013-10-16 13:25:00,52.61,52.67,52.61,52.63,38200.0,52.1441,52.2036,52.1441,52.1639,38200.0
2013-10-16 13:30:00,52.64,52.76,52.62,52.66,41400.0,52.1738,52.2928,52.154,52.1937,41400.0
2013-10-16 13:35:00,52.66,52.69,52.63,52.68,19700.0,52.1937,52.2234,52.1639,52.2135,19700.0
2013-10-16 13:40:00,52.68,52.7,52.65,52.66,23200.0,52.2135,52.2333,52.1837,52.1937,23200.0
2013-10-16 13:45:00,52.67,52.72,52.65,52.71,97600.0,52.2036,52.2531,52.1837,52.2432,97600.0
2013-10-16 13:50:00,52.71,52.77,52.68,52.71,50000.0,52.2432,52.3027,52.2135,52.2432,50000.0
2013-10-16 13:55:00,52.72,52.72,52.7,52.71,38400.0,52.2531,52.2531,52.2333,52.2432,38400.0
2013-10-16 14:00:00,52.7,52.79,52.68,52.76,88400.0,52.2333,52.3225,52.2135,52.2928,88400.0
2013-10-16 14:05:00,52.75,52.76,52.71,52.75,43600.0,52.2829,52.2928,52.2432,52.2829,43600.0
2013-10-16 14:10:00,52.75,52.75,52.71,52.73,36600.0,52.2829,52.2829,52.2432,52.263,36600.0
2013-10-16 14:15:00,52.73,52.82,52.73,52.8,56400.0,52.263,52.3522,52.263,52.3324,56400.0
2013-10-16 14:20:00,52.79,52.83,52.79,52.83,43400.0,52.3225,52.3622,52.3225,52.3622,43400.0
2013-10-16 14:25:00,52.82,52.93,52.81,52.9,81500.0,52.3522,52.4613,52.3423,52.4315,81500.0
2013-10-16 14:30:00,52.91,52.91,52.72,52.74,52200.0,52.4414,52.4414,52.2531,52.2729,52200.0
2013-10-16 14:35:00,52.74,52.74,52.66,52.66,64100.0,52.2729,52.2729,52.1937,52.1937,64100.0
2013-10-16 14:40:00,52.66,52.67,52.62,52.63,58500.0,52.1937,52.2036,52.154,52.1639,58500.0
2013-10-16 14:45:00,52.63,52.68,52.63,52.67,51000.0,52.1639,52.2135,52.1639,52.2036,51000.0
2013-10-16 14:50:00,52.68,52.68,52.65,52.65,22900.0,52.2135,52.2135,52.1837,52.1837,22900.0
2013-10-16 14:55:00,52.65,52.67,52.65,52.66,23100.0,52.1837,52.2036,52.1837,52.1937,23100.0
2013-10-16 15:00:00,52.65,52.71,52.65,52.65,88400.0,52.1837,52.2432,52.1837,52.1837,88400.0
2013-10-16 15:05:00,52.64,52.7,52.64,52.65,47700.0,52.1738,52.2333,52.1738,52.1837,47700.0
2013-10-16 15:10:00,52.65,52.66,52.57,52.57,40700.0,52.1837,52.1937,52.1045,52.1045,40700.0
2013-10-16 15:15:00,52.58,52.63,52.57,52.61,41700.0,52.1144,52.1639,52.1045,52.1441,41700.0
2013-10-16 15:20:00,52.61,52.64,52.61,52.61,43500.0,52.1441,52.1738,52.1441,52.1441,43500.0
2013-10-16 15:25:00,52.62,52.63,52.61,52.61,43700.0,52.154,52.1639,52.1441,52.1441,43700.0
2013-10-16 15:30:00,52.61,52.62,52.51,52.56,70000.0,52.1441,52.154,52.045,52.0945,70000.0
2013-10-16 15:35:00,52.56,52.57,52.54,52.55,50800.0,52.0945,52.1045,52.0747,52.0846,50800.0
2013-10-16 15:40:00,52.55,52.56,52.53,52.56,66400.0,52.0846,52.0945,52.0648,52.0945,66400.0
2013-10-16 15:45:00,52.55,52.59,52.53,52.57,114800.0,52.0846,52.1243,52.0648,52.1045,114800.0
2013-10-16 15:50:00,52.57,52.64,52.57,52.6,173800.0,52.1045,52.1738,52.1045,52.1342,173800.0
2013-10-16 15:55:00,52.6,52.6,52.56,52.57,239200.0,52.1342,52.1342,52.0945,52.1045,239200.0
2013-10-17 09:30:00,52.5,52.97,52.46,52.94,119900.0,52.0351,52.5009,51.9954,52.4712,119900.0
2013-10-17 09:35:00,52.96,52.97,52.71,52.8,46200.0,52.491,52.5009,52.2432,52.3324,46200.0
2013-10-17 09:40:00,52.79,52.98,52.77,52.96,49800.0,52.3225,52.5108,52.3027,52.491,49800.0
2013-10-17 09:45:00,52.98,52.98,52.69,52.75,76600.0,52.5108,52.5108,52.2234,52.2829,76600.0
2013-10-17 09:50:00,52.76,52.76,52.51,52.69,139400.0,52.2928,52.2928,52.045,52.2234,139400.0
2013-10-17 09:55:00,52.69,52.81,52.67,52.81,38300.0,52.2234,52.3423,52.2036,52.3423,38300.0
2013-10-17 10:00:00,52.8,52.87,52.54,52.55,110700.0,52.3324,52.4018,52.0747,52.0846,110700.0
2013-10-17 10:05:00,52.56,52.67,52.51,52.58,55900.0,52.0945,52.2036,52.045,52.1144,55900.0
2013-10-17 10:10:00,52.58,52.63,52.44,52.52,67700.0,52.1144,52.1639,51.9756,52.0549,67700.0
2013-10-17 10:15:00,52.53,52.7,52.52,52.64,65500.0,52.0648,52.2333,52.0549,52.1738,65500.0
2013-10-17 10:20:00,52.64,52.65,52.45,52.51,58900.0,52.1738,52.1837,51.9855,52.045,58900.0
2013-10-17 10:25:00,52.52,52.64,52.51,52.54,21000.0,52.0549,52.1738,52.045,52.0747,21000.0
2013-10-17 10:30:00,52.54,52.6,52.43,52.43,25000.0,52.0747,52.1342,51.9657,51.9657,25000.0
2013-10-17 10:35:00,52.44,52.45,52.36,52.44,18800.0,51.9756,51.9855,51.8963,51.9756,18800.0
2013-10-17 10:40:00,52.43,52.51,52.4,52.4,30400.0,51.9657,52.045,51.936,51.936,30400.0
2013-10-17 10:45:00,52.42,52.43,52.28,52.28,21900.0,51.9558,51.9657,51.817,51.817,21900.0
2013-10-17 10:50:00,52.3,52.35,52.25,52.31,22600.0,51.8368,51.8864,51.7873,51.8468,22600.0
2013-10-17 10:55:00,52.31,52.44,52.28,52.41,37600.0,51.8468,51.9756,51.817,51.9459,37600.0
2013-10-17 11:00:00,52.4,52.46,52.37,52.45,18700.0,51.936,51.9954,51.9062,51.9855,18700.0
2013-10-17 11:05:00,52.44,52.55,52.4,52.48,27500.0,51.9756,52.0846,51.936,52.0153,27500.0
2013-10-17 11:10:00,52.48,52.55,52.43,52.43,25500.0,52.0153,52.0846,51.9657,51.9657,25500.0
2013-10-17 11:15:00,52.43,52.49,52.39,52.46,61300.0,51.9657,52.0252,51.926,51.9954,61300.0
2013-10-17 11:20:00,52.48,52.53,52.44,52.48,17800.0,52.0153,52.0648,51.9756,52.0153,17800.0
2013-10-17 11:25:00,52.48,52.6,52.48,52.55,15800.0,52.0153,52.1342,52.0153,52.0846,15800.0
2013-10-17 11:30:00,52.56,52.6,52.53,52.56,23300.0,52.0945,52.1342,52.0648,52.0945,23300.0
2013-10-17 11:35:00,52.58,52.61,52.48,52.51,23900.0,52.1144,52.1441,52.0153,52.045,23900.0
2013-10-17 11:40:00,52.5,52.61,52.47,52.61,16300.0,52.0351,52.1441,52.0053,52.1441,16300.0
2013-10-17 11:45:00,52.62,52.7,52.59,52.69,54600.0,52.154,52.2333,52.1243,52.2234,54600.0
2013-10-17 11:50:00,52.68,52.76,52.68,52.76,71600.0,52.2135,52.2928,52.2135,52.2928,71600.0
2013-10-17 11:55:00,52.75,52.84,52.75,52.82,23700.0,52.2829,52.3721,52.2829,52.3522,23700.0
2013-10-17 12:00:00,52.82,52.87,52.77,52.77,17100.0,52.3522,52.4018,52.3027,52.3027,17100.0
2013-10-17 12:05:00,52.75,52.8,52.72,52.72,29400.0,52.2829,52.3324,52.2531,52.2531,29400.0
2013-10-17 12:10:00,52.73,52.8,52.71,52.77,18900.0,52.263,52.3324,52.2432,52.3027,18900.0
2013-10-17 12:15:00,52.75,52.86,52.72,52.86,33000.0,52.2829,52.3919,52.2531,52.3919,33000.0
2013-10-17 12:20:00,52.84,52.86,52.78,52.82,14300.0,52.3721,52.3919,52.3126,52.3522,14300.0
2013-10-17 12:25:00,52.82,52.87,52.81,52.81,15100.0,52.3522,52.4018,52.3423,52.3423,15100.0
2013-10-17 12:30:00,52.81,52.85,52.79,52.85,15800.0,52.3423,52.382,52.3225,52.382,15800.0
2013-10-17 12:35:00,52.84,52.84,52.78,52.78,13500.0,52.3721,52.3721,52.3126,52.3126,13500.0
2013-10-17 12:40:00,52.77,52.77,52.7,52.72,12000.0,52.3027,52.3027,52.2333,52.2531,12000.0
2013-10-17 12:45:00,52.72,52.77,52.71,52.73,13100.0,52.2531,52.3027,52.2432,52.263,13100.0
2013-10-17 12:50:00,52.73,52.83,52.73,52.8,15400.0,52.263,52.3622,52.263,52.3324,15400.0
2013-10-17 12:55:00,52.81,52.84,52.79,52.83,10500.0,52.3423,52.3721,52.3225,52.3622,10500.0
2013-10-17 13:00:00,52.83,52.84,52.77,52.82,14200.0,52.3622,52.3721,52.3027,52.3522,14200.0
2013-10-17 13:05:00,52.81,52.85,52.78,52.85,25200.0,52.3423,52.382,52.3126,52.382,25200.0
2013-10-17 13:10:00,52.84,52.85,52.78,52.8,18800.0,52.3721,52.382,52.3126,52.3324,18800.0
2013-10-17 13:15:00,52.8,52.82,52.72,52.78,21300.0,52.3324,52.3522,52.2531,52.3126,21300.0
2013-10-17 13:20:00,52.77,52.78,52.66,52.71,26400.0,52.3027,52.3126,52.1937,52.2432,26400.0
2013-10-17 13:25:00,52.7,52.75,52.68,52.72,30500.0,52.2333,52.2829,52.2135,52.2531,30500.0
2013-10-17 13:30:00,52.71,52.73,52.68,52.71,11500.0,52.2432,52.263,52.2135,52.2432,11500.0
2013-10-17 13:35:00,52.73,52.74,52.68,52.7,11900.0,52.263,52.2729,52.2135,52.2333,11900.0
2013-10-17 13:40:00,52.68,52.7,52.65,52.7,12000.0,52.2135,52.2333,52.1837,52.2333,12000.0
2013-10-17 13:45:00,52.69,52.7,52.65,52.68,16000.0,52.2234,52.2333,52.1837,52.2135,16000.0
2013-10-17 13:50:00,52.68,52.74,52.66,52.74,16300.0,52.2135,52.2729,52.1937,52.2729,16300.0
2013-10-17 13:55:00,52.72,52.73,52.63,52.65,13700.0,52.2531,52.263,52.1639,52.1837,13700.0
2013-10-17 14:00:00,52.65,52.66,52.61,52.64,15200.0,52.1837,52.1937,52.1441,52.1738,15200.0
2013-10-17 14:05:00,52.64,52.68,52.63,52.67,15600.0,52.1738,52.2135,52.1639,52.2036,15600.0
2013-10-17 14:10:00,52.67,52.72,52.65,52.69,27200.0,52.2036,52.2531,52.1837,52.2234,27200.0
2013-10-17 14:15:00,52.67,52.72,52.64,52.66,13200.0,52.2036,52.2531,52.1738,52.1937,13200.0
2013-10-17 14:20:00,52.66,52.81,52.66,52.79,20600.0,52.1937,52.3423,52.1937,52.3225,20600.0
2013-10-17 14:25:00,52.79,52.79,52.68,52.69,21100.0,52.3225,52.3225,52.2135,52.2234,21100.0
2013-10-17 14:30:00,52.69,52.71,52.61,52.63,18600.0,52.2234,52.2432,52.1441,52.1639,18600.0
2013-10-17 14:35:00,52.62,52.67,52.59,52.64,16100.0,52.154,52.2036,52.1243,52.1738,16100.0
2013-10-17 14:40:00,52.63,52.67,52.62,52.66,13600.0,52.1639,52.2036,52.154,52.1937,13600.0
2013-10-17 14:45:00,52.66,52.7,52.64,52.7,21700.0,52.1937,52.2333,52.1738,52.2333,21700.0
2013-10-17 14:50:00,52.69,52.72,52.69,52.71,14600.0,52.2234,52.2531,52.2234,52.2432,14600.0
2013-10-17 14:55:00,52.7,52.75,52.66,52.74,29900.0,52.2333,52.2829,52.1937,52.2729,29900.0
2013-10-17 15:00:00,52.75,52.75,52.68,52.75,33200.0,52.2829,52.2829,52.2135,52.2829,33200.0
2013-10-17 15:05:00,52.75,52.83,52.73,52.8,25600.0,52.2829,52.3622,52.263,52.3324,25600.0
2013-10-17 15:10:00,52.79,52.9,52.79,52.9,46800.0,52.3225,52.4315,52.3225,52.4315,46800.0
2013-10-17 15:15:00,52.89,52.92,52.86,52.88,24600.0,52.4216,52.4514,52.3919,52.4117,24600.0
2013-10-17 15:20:00,52.88,52.92,52.86,52.91,26200.0,52.4117,52.4514,52.3919,52.4414,26200.0
2013-10-17 15:25:00,52.9,52.97,52.9,52.95,32300.0,52.4315,52.5009,52.4315,52.4811,32300.0
2013-10-17 15:30:00,52.95,52.96,52.91,52.95,30600.0,52.4811,52.491,52.4414,52.4811,30600.0
2013-10-17 15:35:00,52.95,52.97,52.92,52.95,44400.0,52.4811,52.5009,52.4514,52.4811,44400.0
2013-10-17 15:40:00,52.95,53.0,52.94,52.99,51000.0,52.4811,52.5306,52.4712,52.5207,51000.0
2013-10-17 15:45:00,52.99,53.05,52.96,53.03,103000.0,52.5207,52.5802,52.491,52.5604,103000.0
2013-10-17 15:50:00,53.03,53.08,53.02,53.07,95400.0,52.5604,52.6099,52.5505,52.6,95400.0
2013-10-17 15:55:00,53.07,53.1,53.01,53.02,123200.0,52.6,52.6298,52.5406,52.5505,123200.0
2013-10-18 09:30:00,53.51,53.57,53.32,53.52,274400.0,53.0361,53.0956,52.8478,53.046,274400.0
2013-10-18 09:35:00,53.51,53.71,53.43,53.49,84000.0,53.0361,53.2344,52.9568,53.0163,84000.0
2013-10-18 09:40:00,53.5,53.5,53.32,53.44,38200.0,53.0262,53.0262,52.8478,52.9667,38200.0
2013-10-18 09:45:00,53.46,53.51,53.4,53.5,43500.0,52.9866,53.0361,52.9271,53.0262,43500.0
2013-10-18 09:50:00,53.5,53.67,53.49,53.64,29200.0,53.0262,53.1947,53.0163,53.165,29200.0
2013-10-18 09:55:00,53.65,53.68,53.55,53.58,28600.0,53.1749,53.2046,53.0758,53.1055,28600.0
2013-10-18 10:00:00,53.58,53.66,53.52,53.53,42000.0,53.1055,53.1848,53.046,53.056,42000.0
2013-10-18 10:05:00,53.54,53.56,53.49,53.56,28600.0,53.0659,53.0857,53.0163,53.0857,28600.0
2013-10-18 10:10:00,53.55,53.55,53.42,53.42,26900.0,53.0758,53.0758,52.9469,52.9469,26900.0
2013-10-18 10:15:00,53.41,53.47,53.36,53.43,26800.0,52.937,52.9965,52.8875,52.9568,26800.0
2013-10-18 10:20:00,53.45,53.53,53.44,53.46,27800.0,52.9767,53.056,52.9667,52.9866,27800.0
2013-10-18 10:25:00,53.45,53.47,53.35,53.4,28300.0,52.9767,52.9965,52.8775,52.9271,28300.0
2013-10-18 10:30:00,53.41,53.41,53.32,53.4,38800.0,52.937,52.937,52.8478,52.9271,38800.0
2013-10-18 10:35:00,53.38,53.49,53.31,53.39,72400.0,52.9073,53.0163,52.8379,52.9172,72400.0
2013-10-18 10:40:00,53.39,53.48,53.39,53.47,21700.0,52.9172,53.0064,52.9172,52.9965,21700.0
2013-10-18 10:45:00,53.45,53.55,53.45,53.53,22000.0,52.9767,53.0758,52.9767,53.056,22000.0
2013-10-18 10:50:00,53.54,53.63,53.49,53.63,42100.0,53.0659,53.1551,53.0163,53.1551,42100.0
2013-10-18 10:55:00,53.62,53.62,53.48,53.48,43000.0,53.1452,53.1452,53.0064,53.0064,43000.0
2013-10-18 11:00:00,53.48,53.49,53.39,53.43,33800.0,53.0064,53.0163,52.9172,52.9568,33800.0
2013-10-18 11:05:00,53.39,53.47,53.39,53.42,27400.0,52.9172,52.9965,52.9172,52.9469,27400.0
2013-10-18 11:10:00,53.43,53.51,53.43,53.46,19500.0,52.9568,53.0361,52.9568,52.9866,19500.0
2013-10-18 11:15:00,53.46,53.46,53.43,53.46,28000.0,52.9866,52.9866,52.9568,52.9866,28000.0
2013-10-18 11:20:00,53.47,53.54,53.45,53.5,24000.0,52.9965,53.0659,52.9767,53.0262,24000.0
2013-10-18 11:25:00,53.5,53.56,53.48,53.51,8900.0,53.0262,53.0857,53.0064,53.0361,8900.0
2013-10-18 11:30:00,53.5,53.57,53.47,53.57,13300.0,53.0262,53.0956,52.9965,53.0956,13300.0
2013-10-18 11:35:00,53.57,53.57,53.48,53.51,12700.0,53.0956,53.0956,53.0064,53.0361,12700.0
2013-10-18 11:40:00,53.5,53.56,53.48,53.5,14200.0,53.0262,53.0857,53.0064,53.0262,14200.0
2013-10-18 11:45:00,53.49,53.5,53.45,53.48,9000.0,53.0163,53.0262,52.9767,53.0064,9000.0
2013-10-18 11:50:00,53.48,53.5,53.43,53.46,25600.0,53.0064,53.0262,52.9568,52.9866,25600.0
2013-10-18 11:55:00,53.47,53.48,53.41,53.48,21700.0,52.9965,53.0064,52.937,53.0064,21700.0
2013-10-18 12:00:00,53.49,53.52,53.44,53.51,9300.0,53.0163,53.046,52.9667,53.0361,9300.0
2013-10-18 12:05:00,53.49,53.54,53.45,53.53,15000.0,53.0163,53.0659,52.9767,53.056,15000.0
2013-10-18 12:10:00,53.52,53.59,53.52,53.57,13300.0,53.046,53.1154,53.046,53.0956,13300.0
2013-10-18 12:15:00,53.57,53.57,53.51,53.55,10400.0,53.0956,53.0956,53.0361,53.0758,10400.0
2013-10-18 12:20:00,53.55,53.57,53.52,53.53,12000.0,53.0758,53.0956,53.046,53.056,12000.0
2013-10-18 12:25:00,53.54,53.54,53.47,53.48,12100.0,53.0659,53.0659,52.9965,53.0064,12100.0
2013-10-18 12:30:00,53.47,53.62,53.47,53.58,31400.0,52.9965,53.1452,52.9965,53.1055,31400.0
2013-10-18 12:35:00,53.58,53.61,53.57,53.6,11600.0,53.1055,53.1352,53.0956,53.1253,11600.0
2013-10-18 12:40:00,53.59,53.62,53.54,53.55,3900.0,53.1154,53.1452,53.0659,53.0758,3900.0
2013-10-18 12:45:00,53.55,53.55,53.51,53.51,6500.0,53.0758,53.0758,53.0361,53.0361,6500.0
2013-10-18 12:50:00,53.52,53.62,53.52,53.62,10300.0,53.046,53.1452,53.046,53.1452,10300.0
2013-10-18 12:55:00,53.62,53.62,53.57,53.59,10200.0,53.1452,53.1452,53.0956,53.1154,10200.0
2013-10-18 13:00:00,53.59,53.65,53.58,53.64,9000.0,53.1154,53.1749,53.1055,53.165,9000.0
2013-10-18 13:05:00,53.63,53.71,53.63,53.69,16500.0,53.1551,53.2344,53.1551,53.2145,16500.0
2013-10-18 13:10:00,53.7,53.83,53.69,53.75,50700.0,53.2244,53.3533,53.2145,53.274,50700.0
2013-10-18 13:15:00,53.76,53.76,53.68,53.7,15600.0,53.2839,53.2839,53.2046,53.2244,15600.0
2013-10-18 13:20:00,53.7,53.75,53.69,53.7,38600.0,53.2244,53.274,53.2145,53.2244,38600.0
2013-10-18 13:25:00,53.7,53.71,53.65,53.65,29900.0,53.2244,53.2344,53.1749,53.1749,29900.0
2013-10-18 13:30:00,53.64,53.65,53.5,53.59,598000.0,53.165,53.1749,53.0262,53.1154,598000.0
2013-10-18 13:35:00,53.59,53.65,53.59,53.64,16200.0,53.1154,53.1749,53.1154,53.165,16200.0
2013-10-18 13:40:00,53.63,53.66,53.59,53.62,26500.0,53.1551,53.1848,53.1154,53.1452,26500.0
2013-10-18 13:45:00,53.62,53.73,53.61,53.73,23400.0,53.1452,53.2542,53.1352,53.2542,23400.0
2013-10-18 13:50:00,53.73,53.9,53.71,53.9,42500.0,53.2542,53.4227,53.2344,53.4227,42500.0
2013-10-18 13:55:00,53.9,54.02,53.9,53.95,55800.0,53.4227,53.5416,53.4227,53.4722,55800.0
2013-10-18 14:00:00,53.95,54.02,53.94,53.96,31100.0,53.4722,53.5416,53.4623,53.4821,31100.0
2013-10-18 14:05:00,53.98,54.03,53.96,54.01,39100.0,53.502,53.5515,53.4821,53.5317,39100.0
2013-10-18 14:10:00,54.01,54.07,53.98,53.99,42300.0,53.5317,53.5912,53.502,53.5119,42300.0
2013-10-18 14:15:00,53.99,54.01,53.95,53.95,19900.0,53.5119,53.5317,53.4722,53.4722,19900.0
2013-10-18 14:20:00,53.96,54.01,53.85,53.87,200700.0,53.4821,53.5317,53.3731,53.3929,200700.0
2013-10-18 14:25:00,53.86,53.95,53.85,53.88,38400.0,53.383,53.4722,53.3731,53.4029,38400.0
2013-10-18 14:30:00,53.89,53.89,53.72,53.73,54800.0,53.4128,53.4128,53.2443,53.2542,54800.0
2013-10-18 14:35:00,53.72,53.87,53.7,53.86,37900.0,53.2443,53.3929,53.2244,53.383,37900.0
2013-10-18 14:40:00,53.84,53.95,53.84,53.95,82000.0,53.3632,53.4722,53.3632,53.4722,82000.0
2013-10-18 14:45:00,53.95,54.0,53.89,53.94,43500.0,53.4722,53.5218,53.4128,53.4623,43500.0
2013-10-18 14:50:00,53.94,54.02,53.94,53.98,24500.0,53.4623,53.5416,53.4623,53.502,24500.0
2013-10-18 14:55:00,53.97,54.0,53.8,53.84,34300.0,53.4921,53.5218,53.3236,53.3632,34300.0
2013-10-18 15:00:00,53.84,53.86,53.75,53.77,36900.0,53.3632,53.383,53.274,53.2938,36900.0
2013-10-18 15:05:00,53.77,53.82,53.76,53.8,34000.0,53.2938,53.3434,53.2839,53.3236,34000.0
2013-10-18 15:10:00,53.8,53.85,53.76,53.8,35800.0,53.3236,53.3731,53.2839,53.3236,35800.0
2013-10-18 15:15:00,53.79,53.83,53.77,53.82,32900.0,53.3136,53.3533,53.2938,53.3434,32900.0
2013-10-18 15:20:00,53.81,53.86,53.79,53.85,45700.0,53.3335,53.383,53.3136,53.3731,45700.0
2013-10-18 15:25:00,53.85,53.95,53.84,53.94,157300.0,53.3731,53.4722,53.3632,53.4623,157300.0
2013-10-18 15:30:00,53.95,53.95,53.88,53.92,52700.0,53.4722,53.4722,53.4029,53.4425,52700.0
2013-10-18 15:35:00,53.92,53.96,53.92,53.95,53800.0,53.4425,53.4821,53.4425,53.4722,53800.0
2013-10-18 15:40:00,53.94,53.95,53.91,53.95,70900.0,53.4623,53.4722,53.4326,53.4722,70900.0
2013-10-18 15:45:00,53.95,54.01,53.95,54.01,188600.0,53.4722,53.5317,53.4722,53.5317,188600.0
2013-10-18 15:50:00,54.0,54.09,53.99,54.08,163300.0,53.5218,53.611,53.5119,53.6011,163300.0
2013-10-18 15:55:00,54.08,54.15,54.05,54.1,393600.0,53.6011,53.6705,53.5713,53.6209,393600.0
2013-10-21 09:30:00,56.23,56.24,55.8,56.24,283300.0,55.732,55.742,55.3058,55.742,283300.0
2013-10-21 09:35:00,56.14,56.23,55.46,55.47,134500.0,55.6428,55.732,54.9689,54.9788,134500.0
2013-10-21 09:40:00,55.47,55.58,55.1,55.32,152800.0,54.9788,55.0878,54.612,54.8301,152800.0
2013-10-21 09:45:00,55.3,55.5,55.2,55.42,83600.0,54.8103,55.0085,54.7112,54.9292,83600.0
2013-10-21 09:50:00,55.42,55.69,55.22,55.25,93800.0,54.9292,55.1968,54.731,54.7607,93800.0
2013-10-21 09:55:00,55.22,55.36,55.16,55.25,96900.0,54.731,54.8697,54.6715,54.7607,96900.0
2013-10-21 10:00:00,55.24,55.3,55.1,55.23,108600.0,54.7508,54.8103,54.612,54.7409,108600.0
2013-10-21 10:05:00,55.22,55.3,55.06,55.06,98300.0,54.731,54.8103,54.5724,54.5724,98300.0
2013-10-21 10:10:00,55.06,55.06,54.73,55.02,112500.0,54.5724,54.5724,54.2453,54.5328,112500.0
2013-10-21 10:15:00,55.03,55.04,54.73,54.92,59400.0,54.5427,54.5526,54.2453,54.4336,59400.0
2013-10-21 10:20:00,54.91,55.11,54.88,55.06,48700.0,54.4237,54.622,54.394,54.5724,48700.0
2013-10-21 10:25:00,55.06,55.13,55.01,55.02,50500.0,54.5724,54.6418,54.5228,54.5328,50500.0
2013-10-21 10:30:00,55.03,55.12,54.94,55.11,51600.0,54.5427,54.6319,54.4535,54.622,51600.0
2013-10-21 10:35:00,55.11,55.11,54.93,54.93,49000.0,54.622,54.622,54.4436,54.4436,49000.0
2013-10-21 10:40:00,54.94,54.97,54.89,54.91,45800.0,54.4535,54.4832,54.4039,54.4237,45800.0
2013-10-21 10:45:00,54.91,54.98,54.91,54.94,39000.0,54.4237,54.4931,54.4237,54.4535,39000.0
2013-10-21 10:50:00,54.94,55.0,54.91,54.91,28200.0,54.4535,54.5129,54.4237,54.4237,28200.0
2013-10-21 10:55:00,54.9,55.01,54.9,54.95,27000.0,54.4138,54.5228,54.4138,54.4634,27000.0
2013-10-21 11:00:00,54.94,54.99,54.85,54.9,33200.0,54.4535,54.503,54.3643,54.4138,33200.0
2013-10-21 11:05:00,54.91,54.98,54.91,54.96,28800.0,54.4237,54.4931,54.4237,54.4733,28800.0
2013-10-21 11:10:00,54.97,55.14,54.96,55.14,40800.0,54.4832,54.6517,54.4733,54.6517,40800.0
2013-10-21 11:15:00,55.16,55.19,55.04,55.1,59500.0,54.6715,54.7013,54.5526,54.612,59500.0
2013-10-21 11:20:00,55.09,55.16,55.0,55.02,37500.0,54.6021,54.6715,54.5129,54.5328,37500.0
2013-10-21 11:25:00,55.02,55.02,54.9,54.93,38600.0,54.5328,54.5328,54.4138,54.4436,38600.0
2013-10-21 11:30:00,54.93,54.95,54.84,54.9,35100.0,54.4436,54.4634,54.3544,54.4138,35100.0
2013-10-21 11:35:00,54.91,54.99,54.86,54.86,22800.0,54.4237,54.503,54.3742,54.3742,22800.0
2013-10-21 11:40:00,54.86,55.0,54.85,54.98,49000.0,54.3742,54.5129,54.3643,54.4931,49000.0
2013-10-21 11:45:00,54.98,55.08,54.97,55.06,44900.0,54.4931,54.5922,54.4832,54.5724,44900.0
2013-10-21 11:50:00,55.06,55.1,55.05,55.1,32800.0,54.5724,54.612,54.5625,54.612,32800.0
2013-10-21 11:55:00,55.11,55.24,55.11,55.18,43100.0,54.622,54.7508,54.622,54.6913,43100.0
2013-10-21 12:00:00,55.18,55.32,55.18,55.32,46600.0,54.6913,54.8301,54.6913,54.8301,46600.0
2013-10-21 12:05:00,55.32,55.35,55.23,55.27,50100.0,54.8301,54.8598,54.7409,54.7805,50100.0
2013-10-21 12:10:00,55.26,55.31,55.25,55.3,35500.0,54.7706,54.8202,54.7607,54.8103,35500.0
2013-10-21 12:15:00,55.3,55.35,55.3,55.32,18400.0,54.8103,54.8598,54.8103,54.8301,18400.0
2013-10-21 12:20:00,55.3,55.34,55.26,55.26,25000.0,54.8103,54.8499,54.7706,54.7706,25000.0
2013-10-21 12:25:00,55.25,55.29,55.19,55.26,20500.0,54.7607,54.8004,54.7013,54.7706,20500.0
2013-10-21 12:30:00,55.26,55.29,55.24,55.25,27500.0,54.7706,54.8004,54.7508,54.7607,27500.0
2013-10-21 12:35:00,55.25,55.28,55.23,55.28,16600.0,54.7607,54.7905,54.7409,54.7905,16600.0
2013-10-21 12:40:00,55.28,55.31,55.21,55.21,21900.0,54.7905,54.8202,54.7211,54.7211,21900.0
2013-10-21 12:45:00,55.21,55.26,55.18,55.25,21300.0,54.7211,54.7706,54.6913,54.7607,21300.0
2013-10-21 12:50:00,55.26,55.26,55.21,55.26,23400.0,54.7706,54.7706,54.7211,54.7706,23400.0
2013-10-21 12:55:00,55.26,55.3,55.26,55.27,23200.0,54.7706,54.8103,54.7706,54.7805,23200.0
2013-10-21 13:00:00,55.27,55.29,55.2,55.27,31000.0,54.7805,54.8004,54.7112,54.7805,31000.0
2013-10-21 13:05:00,55.26,55.27,55.2,55.24,28700.0,54.7706,54.7805,54.7112,54.7508,28700.0
2013-10-21 13:10:00,55.21,55.29,55.2,55.28,36400.0,54.7211,54.8004,54.7112,54.7905,36400.0
2013-10-21 13:15:00,55.29,55.29,55.23,55.29,26000.0,54.8004,54.8004,54.7409,54.8004,26000.0
2013-10-21 13:20:00,55.29,55.3,55.23,55.25,15600.0,54.8004,54.8103,54.7409,54.7607,15600.0
2013-10-21 13:25:00,55.25,55.3,55.22,55.27,23300.0,54.7607,54.8103,54.731,54.7805,23300.0
2013-10-21 13:30:00,55.26,55.29,55.22,55.27,31200.0,54.7706,54.8004,54.731,54.7805,31200.0
2013-10-21 13:35:00,55.28,55.44,55.27,55.43,72500.0,54.7905,54.949,54.7805,54.9391,72500.0
2013-10-21 13:40:00,55.44,55.46,55.31,55.33,83400.0,54.949,54.9689,54.8202,54.84,83400.0
2013-10-21 13:45:00,55.34,55.4,55.3,55.31,27100.0,54.8499,54.9094,54.8103,54.8202,27100.0
2013-10-21 13:50:00,55.31,55.34,55.25,55.29,19000.0,54.8202,54.8499,54.7607,54.8004,19000.0
2013-10-21 13:55:00,55.28,55.29,55.21,55.22,16100.0,54.7905,54.8004,54.7211,54.731,16100.0
2013-10-21 14:00:00,55.22,55.29,55.16,55.24,47800.0,54.731,54.8004,54.6715,54.7508,47800.0
2013-10-21 14:05:00,55.23,55.27,55.22,55.22,14000.0,54.7409,54.7805,54.731,54.731,14000.0
2013-10-21 14:10:00,55.22,55.23,55.17,55.17,34900.0,54.731,54.7409,54.6814,54.6814,34900.0
2013-10-21 14:15:00,55.18,55.19,55.05,55.07,35100.0,54.6913,54.7013,54.5625,54.5823,35100.0
2013-10-21 14:20:00,55.07,55.08,54.88,54.92,40600.0,54.5823,54.5922,54.394,54.4336,40600.0
2013-10-21 14:25:00,54.91,54.91,54.83,54.87,22700.0,54.4237,54.4237,54.3444,54.3841,22700.0
2013-10-21 14:30:00,54.88,55.05,54.83,55.05,36100.0,54.394,54.5625,54.3444,54.5625,36100.0
2013-10-21 14:35:00,55.05,55.07,54.99,55.01,26600.0,54.5625,54.5823,54.503,54.5228,26600.0
2013-10-21 14:40:00,55.01,55.07,55.0,55.02,72300.0,54.5228,54.5823,54.5129,54.5328,72300.0
2013-10-21 14:45:00,55.03,55.07,54.99,55.02,21700.0,54.5427,54.5823,54.503,54.5328,21700.0
2013-10-21 14:50:00,55.0,55.01,54.9,54.91,19700.0,54.5129,54.5228,54.4138,54.4237,19700.0
2013-10-21 14:55:00,54.91,54.91,54.8,54.8,20800.0,54.4237,54.4237,54.3147,54.3147,20800.0
2013-10-21 15:00:00,54.81,54.82,54.75,54.82,26500.0,54.3246,54.3345,54.2651,54.3345,26500.0
2013-10-21 15:05:00,54.83,54.91,54.8,54.89,33500.0,54.3444,54.4237,54.3147,54.4039,33500.0
2013-10-21 15:10:00,54.89,54.92,54.83,54.85,21100.0,54.4039,54.4336,54.3444,54.3643,21100.0
2013-10-21 15:15:00,54.86,54.88,54.82,54.85,21300.0,54.3742,54.394,54.3345,54.3643,21300.0
2013-10-21 15:20:00,54.85,54.94,54.83,54.86,29200.0,54.3643,54.4535,54.3444,54.3742,29200.0
2013-10-21 15:25:00,54.86,54.89,54.85,54.87,31800.0,54.3742,54.4039,54.3643,54.3841,31800.0
2013-10-21 15:30:00,54.87,54.91,54.81,54.88,59300.0,54.3841,54.4237,54.3246,54.394,59300.0
2013-10-21 15:35:00,54.87,54.9,54.81,54.86,51000.0,54.3841,54.4138,54.3246,54.3742,51000.0
2013-10-21 15:40:00,54.87,54.92,54.85,54.91,46300.0,54.3841,54.4336,54.3643,54.4237,46300.0
2013-10-21 15:45:00,54.92,55.03,54.91,55.0,67600.0,54.4336,54.5427,54.4237,54.5129,67600.0
2013-10-21 15:50:00,55.0,55.02,54.99,55.01,96200.0,54.5129,54.5328,54.503,54.5228,96200.0
2013-10-21 15:55:00,55.01,55.11,55.0,55.1,196100.0,54.5228,54.622,54.5129,54.612,196100.0
2013-10-22 09:30:00,55.25,55.37,54.94,55.13,322600.0,54.7607,54.8797,54.4535,54.6418,322600.0
2013-10-22 09:35:00,55.14,55.5,55.13,55.5,79700.0,54.6517,55.0085,54.6418,55.0085,79700.0
2013-10-22 09:40:00,55.49,55.49,55.25,55.25,60300.0,54.9986,54.9986,54.7607,54.7607,60300.0
2013-10-22 09:45:00,55.25,55.45,55.1,55.1,70100.0,54.7607,54.9589,54.612,54.612,70100.0
2013-10-22 09:50:00,55.11,55.37,55.11,55.34,39600.0,54.622,54.8797,54.622,54.8499,39600.0
2013-10-22 09:55:00,55.34,55.34,55.14,55.23,63400.0,54.8499,54.8499,54.6517,54.7409,63400.0
2013-10-22 10:00:00,55.22,55.26,55.16,55.23,32200.0,54.731,54.7706,54.6715,54.7409,32200.0
2013-10-22 10:05:00,55.25,55.26,54.9,54.9,70900.0,54.7607,54.7706,54.4138,54.4138,70900.0
2013-10-22 10:10:00,54.9,55.04,54.84,55.03,51400.0,54.4138,54.5526,54.3544,54.5427,51400.0
2013-10-22 10:15:00,55.03,55.03,54.82,54.82,69500.0,54.5427,54.5427,54.3345,54.3345,69500.0
2013-10-22 10:20:00,54.83,54.88,54.58,54.61,87600.0,54.3444,54.394,54.0967,54.1264,87600.0
2013-10-22 10:25:00,54.59,54.77,54.57,54.59,73900.0,54.1066,54.285,54.0867,54.1066,73900.0
2013-10-22 10:30:00,54.59,54.61,54.54,54.58,53200.0,54.1066,54.1264,54.057,54.0967,53200.0
2013-10-22 10:35:00,54.59,54.6,54.19,54.23,106500.0,54.1066,54.1165,53.7101,53.7498,106500.0
2013-10-22 10:40:00,54.22,54.37,53.88,53.95,120000.0,53.7398,53.8885,53.4029,53.4722,120000.0
2013-10-22 10:45:00,53.94,53.95,53.58,53.64,136400.0,53.4623,53.4722,53.1055,53.165,136400.0
2013-10-22 10:50:00,53.64,53.66,53.15,53.19,191200.0,53.165,53.1848,52.6793,52.719,191200.0
2013-10-22 10:55:00,53.19,53.69,53.01,53.64,181500.0,52.719,53.2145,52.5406,53.165,181500.0
2013-10-22 11:00:00,53.64,53.73,53.49,53.64,92700.0,53.165,53.2542,53.0163,53.165,92700.0
2013-10-22 11:05:00,53.65,53.66,53.38,53.39,316300.0,53.1749,53.1848,52.9073,52.9172,316300.0
2013-10-22 11:10:00,53.4,53.51,53.22,53.25,124600.0,52.9271,53.0361,52.7487,52.7784,124600.0
2013-10-22 11:15:00,53.25,53.52,53.25,53.49,48300.0,52.7784,53.046,52.7784,53.0163,48300.0
2013-10-22 11:20:00,53.5,53.51,53.29,53.34,36000.0,53.0262,53.0361,52.8181,52.8676,36000.0
2013-10-22 11:25:00,53.33,53.34,53.18,53.29,43300.0,52.8577,52.8676,52.7091,52.8181,43300.0
2013-10-22 11:30:00,53.28,53.32,53.15,53.24,57000.0,52.8082,52.8478,52.6793,52.7685,57000.0
2013-10-22 11:35:00,53.25,53.47,53.25,53.47,43100.0,52.7784,52.9965,52.7784,52.9965,43100.0
2013-10-22 11:40:00,53.46,53.84,53.46,53.84,54200.0,52.9866,53.3632,52.9866,53.3632,54200.0
2013-10-22 11:45:00,53.84,54.1,53.84,54.02,91600.0,53.3632,53.6209,53.3632,53.5416,91600.0
2013-10-22 11:50:00,54.02,54.07,53.96,54.06,34500.0,53.5416,53.5912,53.4821,53.5813,34500.0
2013-10-22 11:55:00,54.06,54.23,54.0,54.23,39000.0,53.5813,53.7498,53.5218,53.7498,39000.0
2013-10-22 12:00:00,54.22,54.23,53.92,53.93,34800.0,53.7398,53.7498,53.4425,53.4524,34800.0
2013-10-22 12:05:00,53.93,54.13,53.93,54.12,31500.0,53.4524,53.6506,53.4524,53.6407,31500.0
2013-10-22 12:10:00,54.12,54.16,54.01,54.01,28500.0,53.6407,53.6804,53.5317,53.5317,28500.0
2013-10-22 12:15:00,54.0,54.05,53.91,54.04,28200.0,53.5218,53.5713,53.4326,53.5614,28200.0
2013-10-22 12:20:00,54.04,54.05,53.99,54.01,56600.0,53.5614,53.5713,53.5119,53.5317,56600.0
2013-10-22 12:25:00,54.01,54.04,53.95,53.99,46700.0,53.5317,53.5614,53.4722,53.5119,46700.0
2013-10-22 12:30:00,53.98,53.99,53.84,53.86,65300.0,53.502,53.5119,53.3632,53.383,65300.0
2013-10-22 12:35:00,53.88,53.88,53.62,53.64,120200.0,53.4029,53.4029,53.1452,53.165,120200.0
2013-10-22 12:40:00,53.63,53.69,53.61,53.68,21900.0,53.1551,53.2145,53.1352,53.2046,21900.0
2013-10-22 12:45:00,53.69,53.74,53.66,53.67,22300.0,53.2145,53.2641,53.1848,53.1947,22300.0
2013-10-22 12:50:00,53.67,53.88,53.67,53.82,19000.0,53.1947,53.4029,53.1947,53.3434,19000.0
2013-10-22 12:55:00,53.83,53.86,53.79,53.85,16000.0,53.3533,53.383,53.3136,53.3731,16000.0
2013-10-22 13:00:00,53.85,53.95,53.84,53.95,21400.0,53.3731,53.4722,53.3632,53.4722,21400.0
2013-10-22 13:05:00,53.96,54.14,53.96,54.12,24100.0,53.4821,53.6606,53.4821,53.6407,24100.0
2013-10-22 13:10:00,54.11,54.17,54.09,54.09,24200.0,53.6308,53.6903,53.611,53.611,24200.0
2013-10-22 13:15:00,54.09,54.15,54.06,54.15,28200.0,53.611,53.6705,53.5813,53.6705,28200.0
2013-10-22 13:20:00,54.15,54.28,54.14,54.24,56000.0,53.6705,53.7993,53.6606,53.7597,56000.0
2013-10-22 13:25:00,54.24,54.25,54.05,54.1,31900.0,53.7597,53.7696,53.5713,53.6209,31900.0
2013-10-22 13:30:00,54.1,54.12,54.02,54.09,28400.0,53.6209,53.6407,53.5416,53.611,28400.0
2013-10-22 13:35:00,54.1,54.23,54.1,54.23,22700.0,53.6209,53.7498,53.6209,53.7498,22700.0
2013-10-22 13:40:00,54.23,54.24,54.17,54.21,21000.0,53.7498,53.7597,53.6903,53.7299,21000.0
2013-10-22 13:45:00,54.21,54.29,54.16,54.27,18700.0,53.7299,53.8092,53.6804,53.7894,18700.0
2013-10-22 13:50:00,54.27,54.3,54.22,54.26,17800.0,53.7894,53.8191,53.7398,53.7795,17800.0
2013-10-22 13:55:00,54.27,54.29,54.13,54.18,22100.0,53.7894,53.8092,53.6506,53.7002,22100.0
2013-10-22 14:00:00,54.2,54.24,54.19,54.23,22000.0,53.72,53.7597,53.7101,53.7498,22000.0
2013-10-22 14:05:00,54.23,54.27,54.18,54.23,33800.0,53.7498,53.7894,53.7002,53.7498,33800.0
2013-10-22 14:10:00,54.23,54.28,54.23,54.28,26800.0,53.7498,53.7993,53.7498,53.7993,26800.0
2013-10-22 14:15:00,54.29,54.3,54.2,54.2,19400.0,53.8092,53.8191,53.72,53.72,19400.0
2013-10-22 14:20:00,54.19,54.22,54.1,54.11,23900.0,53.7101,53.7398,53.6209,53.6308,23900.0
2013-10-22 14:25:00,54.11,54.12,54.02,54.09,28200.0,53.6308,53.6407,53.5416,53.611,28200.0
2013-10-22 14:30:00,54.1,54.1,54.03,54.06,26500.0,53.6209,53.6209,53.5515,53.5813,26500.0
2013-10-22 14:35:00,54.07,54.07,54.02,54.05,27500.0,53.5912,53.5912,53.5416,53.5713,27500.0
2013-10-22 14:40:00,54.05,54.15,54.02,54.15,27100.0,53.5713,53.6705,53.5416,53.6705,27100.0
2013-10-22 14:45:00,54.15,54.29,54.15,54.27,32600.0,53.6705,53.8092,53.6705,53.7894,32600.0
2013-10-22 14:50:00,54.27,54.38,54.26,54.38,39800.0,53.7894,53.8984,53.7795,53.8984,39800.0
2013-10-22 14:55:00,54.36,54.37,54.26,54.27,27100.0,53.8786,53.8885,53.7795,53.7894,27100.0
2013-10-22 15:00:00,54.28,54.43,54.28,54.42,36200.0,53.7993,53.948,53.7993,53.9381,36200.0
2013-10-22 15:05:00,54.43,54.45,54.4,54.45,35900.0,53.948,53.9678,53.9182,53.9678,35900.0
2013-10-22 15:10:00,54.45,54.47,54.33,54.41,39300.0,53.9678,53.9876,53.8489,53.9282,39300.0
2013-10-22 15:15:00,54.41,54.48,54.32,54.34,66200.0,53.9282,53.9975,53.839,53.8588,66200.0
2013-10-22 15:20:00,54.33,54.35,54.28,54.33,32400.0,53.8489,53.8687,53.7993,53.8489,32400.0
2013-10-22 15:25:00,54.34,54.4,54.33,54.37,30600.0,53.8588,53.9182,53.8489,53.8885,30600.0
2013-10-22 15:30:00,54.37,54.39,54.3,54.31,32200.0,53.8885,53.9083,53.8191,53.829,32200.0
2013-10-22 15:35:00,54.3,54.33,54.29,54.3,41600.0,53.8191,53.8489,53.8092,53.8191,41600.0
2013-10-22 15:40:00,54.3,54.34,54.27,54.27,45700.0,53.8191,53.8588,53.7894,53.7894,45700.0
2013-10-22 15:45:00,54.28,54.3,54.14,54.21,70500.0,53.7993,53.8191,53.6606,53.7299,70500.0
2013-10-22 15:50:00,54.21,54.33,54.21,54.32,62100.0,53.7299,53.8489,53.7299,53.839,62100.0
2013-10-22 15:55:00,54.31,54.31,54.25,54.3,105800.0,53.829,53.829,53.7696,53.8191,105800.0
2013-10-23 09:30:00,53.95,54.04,53.75,53.95,64600.0,53.4722,53.5614,53.274,53.4722,64600.0
2013-10-23 09:35:00,53.9,53.9,53.6,53.67,38700.0,53.4227,53.4227,53.1253,53.1947,38700.0
2013-10-23 09:40:00,53.68,53.88,53.64,53.66,28300.0,53.2046,53.4029,53.165,53.1848,28300.0
2013-10-23 09:45:00,53.66,53.67,53.52,53.6,40200.0,53.1848,53.1947,53.046,53.1253,40200.0
2013-10-23 09:50:00,53.6,53.61,53.34,53.49,42800.0,53.1253,53.1352,52.8676,53.0163,42800.0
2013-10-23 09:55:00,53.48,53.55,53.39,53.39,52900.0,53.0064,53.0758,52.9172,52.9172,52900.0
2013-10-23 10:00:00,53.41,53.74,53.37,53.62,60100.0,52.937,53.2641,52.8974,53.1452,60100.0
2013-10-23 10:05:00,53.61,53.61,53.41,53.52,19800.0,53.1352,53.1352,52.937,53.046,19800.0
2013-10-23 10:10:00,53.53,53.66,53.4,53.63,22800.0,53.056,53.1848,52.9271,53.1551,22800.0
2013-10-23 10:15:00,53.65,53.71,53.48,53.56,28200.0,53.1749,53.2344,53.0064,53.0857,28200.0
2013-10-23 10:20:00,53.54,53.58,53.3,53.34,46000.0,53.0659,53.1055,52.828,52.8676,46000.0
2013-10-23 10:25:00,53.34,53.34,53.15,53.2,38500.0,52.8676,52.8676,52.6793,52.7289,38500.0
2013-10-23 10:30:00,53.24,53.31,53.14,53.3,22400.0,52.7685,52.8379,52.6694,52.828,22400.0
2013-10-23 10:35:00,53.3,53.34,53.18,53.23,26000.0,52.828,52.8676,52.7091,52.7586,26000.0
2013-10-23 10:40:00,53.23,53.38,53.18,53.28,76100.0,52.7586,52.9073,52.7091,52.8082,76100.0
2013-10-23 10:45:00,53.27,53.28,53.08,53.19,50400.0,52.7983,52.8082,52.6099,52.719,50400.0
2013-10-23 10:50:00,53.2,53.2,53.0,53.1,48500.0,52.7289,52.7289,52.5306,52.6298,48500.0
2013-10-23 10:55:00,53.09,53.11,53.07,53.11,29200.0,52.6198,52.6397,52.6,52.6397,29200.0
2013-10-23 11:00:00,53.11,53.26,53.11,53.26,19400.0,52.6397,52.7883,52.6397,52.7883,19400.0
2013-10-23 11:05:00,53.28,53.28,53.13,53.16,18400.0,52.8082,52.8082,52.6595,52.6892,18400.0
2013-10-23 11:10:00,53.15,53.17,53.09,53.09,10200.0,52.6793,52.6991,52.6198,52.6198,10200.0
2013-10-23 11:15:00,53.08,53.09,52.98,53.06,26700.0,52.6099,52.6198,52.5108,52.5901,26700.0
2013-10-23 11:20:00,53.07,53.27,53.04,53.27,18500.0,52.6,52.7983,52.5703,52.7983,18500.0
2013-10-23 11:25:00,53.24,53.27,53.18,53.2,39500.0,52.7685,52.7983,52.7091,52.7289,39500.0
2013-10-23 11:30:00,53.2,53.35,53.15,53.32,18900.0,52.7289,52.8775,52.6793,52.8478,18900.0
2013-10-23 11:35:00,53.31,53.33,53.27,53.29,12900.0,52.8379,52.8577,52.7983,52.8181,12900.0
2013-10-23 11:40:00,53.29,53.46,53.29,53.46,22900.0,52.8181,52.9866,52.8181,52.9866,22900.0
2013-10-23 11:45:00,53.47,53.51,53.43,53.51,12700.0,52.9965,53.0361,52.9568,53.0361,12700.0
2013-10-23 11:50:00,53.51,53.62,53.48,53.57,71700.0,53.0361,53.1452,53.0064,53.0956,71700.0
2013-10-23 11:55:00,53.58,53.66,53.57,53.61,14300.0,53.1055,53.1848,53.0956,53.1352,14300.0
2013-10-23 12:00:00,53.6,53.6,53.49,53.49,14700.0,53.1253,53.1253,53.0163,53.0163,14700.0
2013-10-23 12:05:00,53.48,53.48,53.32,53.35,22300.0,53.0064,53.0064,52.8478,52.8775,22300.0
2013-10-23 12:10:00,53.35,53.4,53.3,53.38,13300.0,52.8775,52.9271,52.828,52.9073,13300.0
2013-10-23 12:15:00,53.39,53.44,53.33,53.33,10700.0,52.9172,52.9667,52.8577,52.8577,10700.0
2013-10-23 12:20:00,53.29,53.37,53.29,53.33,9300.0,52.8181,52.8974,52.8181,52.8577,9300.0
2013-10-23 12:25:00,53.32,53.37,53.3,53.31,11400.0,52.8478,52.8974,52.828,52.8379,11400.0
2013-10-23 12:30:00,53.31,53.33,53.22,53.22,16400.0,52.8379,52.8577,52.7487,52.7487,16400.0
2013-10-23 12:35:00,53.22,53.33,53.22,53.28,13300.0,52.7487,52.8577,52.7487,52.8082,13300.0
2013-10-23 12:40:00,53.28,53.31,53.23,53.3,18000.0,52.8082,52.8379,52.7586,52.828,18000.0
2013-10-23 12:45:00,53.32,53.41,53.31,53.38,15200.0,52.8478,52.937,52.8379,52.9073,15200.0
2013-10-23 12:50:00,53.39,53.48,53.39,53.47,27300.0,52.9172,53.0064,52.9172,52.9965,27300.0
2013-10-23 12:55:00,53.47,53.52,53.45,53.46,23500.0,52.9965,53.046,52.9767,52.9866,23500.0
2013-10-23 13:00:00,53.46,53.46,53.37,53.39,17700.0,52.9866,52.9866,52.8974,52.9172,17700.0
2013-10-23 13:05:00,53.39,53.47,53.36,53.36,15400.0,52.9172,52.9965,52.8875,52.8875,15400.0
2013-10-23 13:10:00,53.36,53.37,53.29,53.34,10700.0,52.8875,52.8974,52.8181,52.8676,10700.0
2013-10-23 13:15:00,53.32,53.44,53.29,53.44,12500.0,52.8478,52.9667,52.8181,52.9667,12500.0
2013-10-23 13:20:00,53.41,53.41,53.31,53.32,11200.0,52.937,52.937,52.8379,52.8478,11200.0
2013-10-23 13:25:00,53.32,53.44,53.31,53.44,17300.0,52.8478,52.9667,52.8379,52.9667,17300.0
2013-10-23 13:30:00,53.44,53.45,53.28,53.3,13800.0,52.9667,52.9767,52.8082,52.828,13800.0
2013-10-23 13:35:00,53.32,53.34,53.25,53.26,12500.0,52.8478,52.8676,52.7784,52.7883,12500.0
2013-10-23 13:40:00,53.26,53.26,53.2,53.21,13200.0,52.7883,52.7883,52.7289,52.7388,13200.0
2013-10-23 13:45:00,53.22,53.26,53.22,53.25,27600.0,52.7487,52.7883,52.7487,52.7784,27600.0
2013-10-23 13:50:00,53.25,53.28,53.22,53.25,19900.0,52.7784,52.8082,52.7487,52.7784,19900.0
2013-10-23 13:55:00,53.25,53.29,53.17,53.18,15000.0,52.7784,52.8181,52.6991,52.7091,15000.0
2013-10-23 14:00:00,53.18,53.27,53.14,53.26,37100.0,52.7091,52.7983,52.6694,52.7883,37100.0
2013-10-23 14:05:00,53.26,53.36,53.23,53.24,25900.0,52.7883,52.8875,52.7586,52.7685,25900.0
2013-10-23 14:10:00,53.22,53.28,53.2,53.24,12500.0,52.7487,52.8082,52.7289,52.7685,12500.0
2013-10-23 14:15:00,53.27,53.33,53.25,53.26,14200.0,52.7983,52.8577,52.7784,52.7883,14200.0
2013-10-23 14:20:00,53.26,53.27,53.17,53.18,10500.0,52.7883,52.7983,52.6991,52.7091,10500.0
2013-10-23 14:25:00,53.18,53.2,53.13,53.13,18500.0,52.7091,52.7289,52.6595,52.6595,18500.0
2013-10-23 14:30:00,53.13,53.22,53.13,53.22,17100.0,52.6595,52.7487,52.6595,52.7487,17100.0
2013-10-23 14:35:00,53.21,53.23,53.15,53.22,32600.0,52.7388,52.7586,52.6793,52.7487,32600.0
2013-10-23 14:40:00,53.23,53.32,53.17,53.32,21000.0,52.7586,52.8478,52.6991,52.8478,21000.0
2013-10-23 14:45:00,53.33,53.34,53.26,53.33,42100.0,52.8577,52.8676,52.7883,52.8577,42100.0
2013-10-23 14:50:00,53.33,53.34,53.29,53.33,24700.0,52.8577,52.8676,52.8181,52.8577,24700.0
2013-10-23 14:55:00,53.33,53.43,53.32,53.41,17600.0,52.8577,52.9568,52.8478,52.937,17600.0
2013-10-23 15:00:00,53.41,53.45,53.36,53.4,15500.0,52.937,52.9767,52.8875,52.9271,15500.0
2013-10-23 15:05:00,53.41,53.42,53.33,53.34,19700.0,52.937,52.9469,52.8577,52.8676,19700.0
2013-10-23 15:10:00,53.35,53.39,53.31,53.33,25800.0,52.8775,52.9172,52.8379,52.8577,25800.0
2013-10-23 15:15:00,53.33,53.37,53.25,53.25,23100.0,52.8577,52.8974,52.7784,52.7784,23100.0
2013-10-23 15:20:00,53.25,53.26,53.21,53.25,36700.0,52.7784,52.7883,52.7388,52.7784,36700.0
2013-10-23 15:25:00,53.24,53.28,53.22,53.25,19400.0,52.7685,52.8082,52.7487,52.7784,19400.0
2013-10-23 15:30:00,53.25,53.28,53.22,53.26,28300.0,52.7784,52.8082,52.7487,52.7883,28300.0
2013-10-23 15:35:00,53.27,53.31,53.26,53.28,29100.0,52.7983,52.8379,52.7883,52.8082,29100.0
2013-10-23 15:40:00,53.28,53.33,53.28,53.33,29400.0,52.8082,52.8577,52.8082,52.8577,29400.0
2013-10-23 15:45:00,53.33,53.38,53.28,53.3,65400.0,52.8577,52.9073,52.8082,52.828,65400.0
2013-10-23 15:50:00,53.31,53.32,53.27,53.3,59800.0,52.8379,52.8478,52.7983,52.828,59800.0
2013-10-23 15:55:00,53.29,53.38,53.28,53.37,110900.0,52.8181,52.9073,52.8082,52.8974,110900.0
2013-10-24 09:30:00,53.75,54.0,53.64,53.96,85800.0,53.274,53.5218,53.165,53.4821,85800.0
2013-10-24 09:35:00,53.96,54.0,53.8,53.89,32800.0,53.4821,53.5218,53.3236,53.4128,32800.0
2013-10-24 09:40:00,53.89,54.0,53.77,54.0,29200.0,53.4128,53.5218,53.2938,53.5218,29200.0
2013-10-24 09:45:00,54.0,54.13,53.94,54.1,22600.0,53.5218,53.6506,53.4623,53.6209,22600.0
2013-10-24 09:50:00,54.1,54.24,54.07,54.22,33700.0,53.6209,53.7597,53.5912,53.7398,33700.0
2013-10-24 09:55:00,54.22,54.43,54.18,54.39,40600.0,53.7398,53.948,53.7002,53.9083,40600.0
2013-10-24 10:00:00,54.39,54.41,54.23,54.24,33700.0,53.9083,53.9282,53.7498,53.7597,33700.0
2013-10-24 10:05:00,54.23,54.35,54.17,54.33,32900.0,53.7498,53.8687,53.6903,53.8489,32900.0
2013-10-24 10:10:00,54.32,54.46,54.29,54.31,40700.0,53.839,53.9777,53.8092,53.829,40700.0
2013-10-24 10:15:00,54.3,54.45,54.3,54.4,14600.0,53.8191,53.9678,53.8191,53.9182,14600.0
2013-10-24 10:20:00,54.41,54.54,54.37,54.49,34900.0,53.9282,54.057,53.8885,54.0075,34900.0
2013-10-24 10:25:00,54.48,54.48,54.34,54.44,47700.0,53.9975,53.9975,53.8588,53.9579,47700.0
2013-10-24 10:30:00,54.43,54.44,54.33,54.33,18500.0,53.948,53.9579,53.8489,53.8489,18500.0
2013-10-24 10:35:00,54.32,54.42,54.32,54.33,8900.0,53.839,53.9381,53.839,53.8489,8900.0
2013-10-24 10:40:00,54.33,54.43,54.32,54.41,12900.0,53.8489,53.948,53.839,53.9282,12900.0
2013-10-24 10:45:00,54.41,54.47,54.36,54.4,27200.0,53.9282,53.9876,53.8786,53.9182,27200.0
2013-10-24 10:50:00,54.4,54.43,54.34,54.36,11600.0,53.9182,53.948,53.8588,53.8786,11600.0
2013-10-24 10:55:00,54.36,54.45,54.25,54.43,43900.0,53.8786,53.9678,53.7696,53.948,43900.0
2013-10-24 11:00:00,54.43,54.48,54.33,54.4,75100.0,53.948,53.9975,53.8489,53.9182,75100.0
2013-10-24 11:05:00,54.4,54.45,54.36,54.45,25100.0,53.9182,53.9678,53.8786,53.9678,25100.0
2013-10-24 11:10:00,54.44,54.47,54.37,54.46,11700.0,53.9579,53.9876,53.8885,53.9777,11700.0
2013-10-24 11:15:00,54.48,54.49,54.42,54.43,7900.0,53.9975,54.0075,53.9381,53.948,7900.0
2013-10-24 11:20:00,54.43,54.5,54.43,54.5,13200.0,53.948,54.0174,53.948,54.0174,13200.0
2013-10-24 11:25:00,54.5,54.53,54.37,54.37,20200.0,54.0174,54.0471,53.8885,53.8885,20200.0
2013-10-24 11:30:00,54.38,54.42,54.28,54.35,37000.0,53.8984,53.9381,53.7993,53.8687,37000.0
2013-10-24 11:35:00,54.36,54.38,54.31,54.33,14700.0,53.8786,53.8984,53.829,53.8489,14700.0
2013-10-24 11:40:00,54.33,54.41,54.3,54.34,34000.0,53.8489,53.9282,53.8191,53.8588,34000.0
2013-10-24 11:45:00,54.34,54.5,54.34,54.5,11900.0,53.8588,54.0174,53.8588,54.0174,11900.0
2013-10-24 11:50:00,54.49,54.52,54.39,54.4,13000.0,54.0075,54.0372,53.9083,53.9182,13000.0
2013-10-24 11:55:00,54.38,54.43,54.38,54.41,17900.0,53.8984,53.948,53.8984,53.9282,17900.0
2013-10-24 12:00:00,54.41,54.41,54.37,54.37,14000.0,53.9282,53.9282,53.8885,53.8885,14000.0
2013-10-24 12:05:00,54.37,54.39,54.33,54.34,21500.0,53.8885,53.9083,53.8489,53.8588,21500.0
2013-10-24 12:10:00,54.34,54.4,54.33,54.37,18600.0,53.8588,53.9182,53.8489,53.8885,18600.0
2013-10-24 12:15:00,54.38,54.45,54.38,54.4,19900.0,53.8984,53.9678,53.8984,53.9182,19900.0
2013-10-24 12:20:00,54.41,54.51,54.4,54.51,11600.0,53.9282,54.0273,53.9182,54.0273,11600.0
2013-10-24 12:25:00,54.51,54.54,54.47,54.47,16500.0,54.0273,54.057,53.9876,53.9876,16500.0
2013-10-24 12:30:00,54.47,54.52,54.43,54.43,7900.0,53.9876,54.0372,53.948,53.948,7900.0
2013-10-24 12:35:00,54.45,54.51,54.43,54.43,9600.0,53.9678,54.0273,53.948,53.948,9600.0
2013-10-24 12:40:00,54.44,54.46,54.42,54.44,3500.0,53.9579,53.9777,53.9381,53.9579,3500.0
2013-10-24 12:45:00,54.44,54.5,54.39,54.49,20900.0,53.9579,54.0174,53.9083,54.0075,20900.0
2013-10-24 12:50:00,54.48,54.48,54.42,54.44,8800.0,53.9975,53.9975,53.9381,53.9579,8800.0
2013-10-24 12:55:00,54.45,54.52,54.45,54.52,7000.0,53.9678,54.0372,53.9678,54.0372,7000.0
2013-10-24 13:00:00,54.52,54.52,54.48,54.5,7100.0,54.0372,54.0372,53.9975,54.0174,7100.0
2013-10-24 13:05:00,54.5,54.5,54.43,54.45,7100.0,54.0174,54.0174,53.948,53.9678,7100.0
2013-10-24 13:10:00,54.45,54.45,54.35,54.36,17700.0,53.9678,53.9678,53.8687,53.8786,17700.0
2013-10-24 13:15:00,54.34,54.36,54.25,54.26,18800.0,53.8588,53.8786,53.7696,53.7795,18800.0
2013-10-24 13:20:00,54.25,54.32,54.22,54.29,20800.0,53.7696,53.839,53.7398,53.8092,20800.0
2013-10-24 13:25:00,54.29,54.4,54.28,54.4,21500.0,53.8092,53.9182,53.7993,53.9182,21500.0
2013-10-24 13:30:00,54.4,54.4,54.31,54.33,16400.0,53.9182,53.9182,53.829,53.8489,16400.0
2013-10-24 13:35:00,54.32,54.32,54.14,54.17,34800.0,53.839,53.839,53.6606,53.6903,34800.0
2013-10-24 13:40:00,54.14,54.24,54.14,54.24,14800.0,53.6606,53.7597,53.6606,53.7597,14800.0
2013-10-24 13:45:00,54.24,54.25,54.15,54.2,18300.0,53.7597,53.7696,53.6705,53.72,18300.0
2013-10-24 13:50:00,54.19,54.2,54.16,54.2,13200.0,53.7101,53.72,53.6804,53.72,13200.0
2013-10-24 13:55:00,54.2,54.23,54.17,54.19,12700.0,53.72,53.7498,53.6903,53.7101,12700.0
2013-10-24 14:00:00,54.2,54.22,54.18,54.19,3500.0,53.72,53.7398,53.7002,53.7101,3500.0
2013-10-24 14:05:00,54.19,54.2,54.12,54.14,14100.0,53.7101,53.72,53.6407,53.6606,14100.0
2013-10-24 14:10:00,54.14,54.19,54.12,54.17,13700.0,53.6606,53.7101,53.6407,53.6903,13700.0
2013-10-24 14:15:00,54.18,54.26,54.18,54.26,14400.0,53.7002,53.7795,53.7002,53.7795,14400.0
2013-10-24 14:20:00,54.25,54.27,54.24,54.24,29200.0,53.7696,53.7894,53.7597,53.7597,29200.0
2013-10-24 14:25:00,54.25,54.26,54.21,54.24,44100.0,53.7696,53.7795,53.7299,53.7597,44100.0
2013-10-24 14:30:00,54.24,54.24,54.18,54.23,17900.0,53.7597,53.7597,53.7002,53.7498,17900.0
2013-10-24 14:35:00,54.25,54.3,54.24,54.27,22800.0,53.7696,53.8191,53.7597,53.7894,22800.0
2013-10-24 14:40:00,54.26,54.27,54.23,54.25,56600.0,53.7795,53.7894,53.7498,53.7696,56600.0
2013-10-24 14:45:00,54.24,54.28,54.23,54.24,62200.0,53.7597,53.7993,53.7498,53.7597,62200.0
2013-10-24 14:50:00,54.24,54.35,54.23,54.26,86200.0,53.7597,53.8687,53.7498,53.7795,86200.0
2013-10-24 14:55:00,54.27,54.36,54.25,54.34,36500.0,53.7894,53.8786,53.7696,53.8588,36500.0
2013-10-24 15:00:00,54.33,54.37,54.33,54.36,10400.0,53.8489,53.8885,53.8489,53.8786,10400.0
2013-10-24 15:05:00,54.36,54.39,54.35,54.35,10000.0,53.8786,53.9083,53.8687,53.8687,10000.0
2013-10-24 15:10:00,54.35,54.38,54.34,54.37,15500.0,53.8687,53.8984,53.8588,53.8885,15500.0
2013-10-24 15:15:00,54.37,54.37,54.31,54.33,11800.0,53.8885,53.8885,53.829,53.8489,11800.0
2013-10-24 15:20:00,54.34,54.37,54.3,54.34,32000.0,53.8588,53.8885,53.8191,53.8588,32000.0
2013-10-24 15:25:00,54.34,54.37,54.32,54.34,21200.0,53.8588,53.8885,53.839,53.8588,21200.0
2013-10-24 15:30:00,54.36,54.37,54.33,54.37,37000.0,53.8786,53.8885,53.8489,53.8885,37000.0
2013-10-24 15:35:00,54.36,54.46,54.36,54.46,70800.0,53.8786,53.9777,53.8786,53.9777,70800.0
2013-10-24 15:40:00,54.46,54.46,54.3,54.32,33900.0,53.9777,53.9777,53.8191,53.839,33900.0
2013-10-24 15:45:00,54.32,54.36,54.3,54.35,64500.0,53.839,53.8786,53.8191,53.8687,64500.0
2013-10-24 15:50:00,54.34,54.39,54.32,54.37,58800.0,53.8588,53.9083,53.839,53.8885,58800.0
2013-10-24 15:55:00,54.37,54.45,54.35,54.35,152100.0,53.8885,53.9678,53.8687,53.8687,152100.0
2013-10-25 09:30:00,54.55,54.58,54.31,54.46,66000.0,54.0669,54.0967,53.829,53.9777,66000.0
2013-10-25 09:35:00,54.46,54.61,54.28,54.4,37100.0,53.9777,54.1264,53.7993,53.9182,37100.0
2013-10-25 09:40:00,54.39,54.59,54.32,54.52,45800.0,53.9083,54.1066,53.839,54.0372,45800.0
2013-10-25 09:45:00,54.51,54.63,54.47,54.57,30500.0,54.0273,54.1462,53.9876,54.0867,30500.0
2013-10-25 09:50:00,54.56,54.89,54.53,54.82,44600.0,54.0768,54.4039,54.0471,54.3345,44600.0
2013-10-25 09:55:00,54.82,54.87,54.71,54.87,24200.0,54.3345,54.3841,54.2255,54.3841,24200.0
2013-10-25 10:00:00,54.88,54.89,54.76,54.77,23400.0,54.394,54.4039,54.2751,54.285,23400.0
2013-10-25 10:05:00,54.75,54.75,54.5,54.5,31600.0,54.2651,54.2651,54.0174,54.0174,31600.0
2013-10-25 10:10:00,54.49,54.49,54.26,54.26,47700.0,54.0075,54.0075,53.7795,53.7795,47700.0
2013-10-25 10:15:00,54.26,54.3,54.18,54.22,32600.0,53.7795,53.8191,53.7002,53.7398,32600.0
2013-10-25 10:20:00,54.22,54.24,54.12,54.15,25000.0,53.7398,53.7597,53.6407,53.6705,25000.0
2013-10-25 10:25:00,54.15,54.18,54.06,54.06,35300.0,53.6705,53.7002,53.5813,53.5813,35300.0
2013-10-25 10:30:00,54.06,54.13,54.04,54.11,20800.0,53.5813,53.6506,53.5614,53.6308,20800.0
2013-10-25 10:35:00,54.12,54.25,54.12,54.25,14800.0,53.6407,53.7696,53.6407,53.7696,14800.0
2013-10-25 10:40:00,54.24,54.33,54.24,54.3,18200.0,53.7597,53.8489,53.7597,53.8191,18200.0
2013-10-25 10:45:00,54.31,54.44,54.25,54.43,30900.0,53.829,53.9579,53.7696,53.948,30900.0
2013-10-25 10:50:00,54.43,54.43,54.3,54.31,32900.0,53.948,53.948,53.8191,53.829,32900.0
2013-10-25 10:55:00,54.3,54.34,54.3,54.33,13800.0,53.8191,53.8588,53.8191,53.8489,13800.0
2013-10-25 11:00:00,54.33,54.37,54.18,54.19,34000.0,53.8489,53.8885,53.7002,53.7101,34000.0
2013-10-25 11:05:00,54.21,54.22,54.02,54.02,26500.0,53.7299,53.7398,53.5416,53.5416,26500.0
2013-10-25 11:10:00,54.03,54.21,54.01,54.2,12700.0,53.5515,53.7299,53.5317,53.72,12700.0
2013-10-25 11:15:00,54.19,54.19,54.07,54.08,10800.0,53.7101,53.7101,53.5912,53.6011,10800.0
2013-10-25 11:20:00,54.09,54.14,54.06,54.13,61100.0,53.611,53.6606,53.5813,53.6506,61100.0
2013-10-25 11:25:00,54.12,54.21,54.07,54.17,33000.0,53.6407,53.7299,53.5912,53.6903,33000.0
2013-10-25 11:30:00,54.17,54.24,54.14,54.14,54700.0,53.6903,53.7597,53.6606,53.6606,54700.0
2013-10-25 11:35:00,54.12,54.12,53.96,53.99,28100.0,53.6407,53.6407,53.4821,53.5119,28100.0
2013-10-25 11:40:00,53.96,54.0,53.86,53.99,31100.0,53.4821,53.5218,53.383,53.5119,31100.0
2013-10-25 11:45:00,54.0,54.04,53.87,53.87,34300.0,53.5218,53.5614,53.3929,53.3929,34300.0
2013-10-25 11:50:00,53.86,53.86,53.69,53.69,26900.0,53.383,53.383,53.2145,53.2145,26900.0
2013-10-25 11:55:00,53.7,53.75,53.65,53.71,24700.0,53.2244,53.274,53.1749,53.2344,24700.0
2013-10-25 12:00:00,53.71,53.75,53.7,53.72,14800.0,53.2344,53.274,53.2244,53.2443,14800.0
2013-10-25 12:05:00,53.73,53.76,53.71,53.73,19900.0,53.2542,53.2839,53.2344,53.2542,19900.0
2013-10-25 12:10:00,53.72,53.74,53.66,53.74,15600.0,53.2443,53.2641,53.1848,53.2641,15600.0
2013-10-25 12:15:00,53.74,53.86,53.72,53.82,20800.0,53.2641,53.383,53.2443,53.3434,20800.0
2013-10-25 12:20:00,53.83,53.93,53.83,53.91,13600.0,53.3533,53.4524,53.3533,53.4326,13600.0
2013-10-25 12:25:00,53.91,54.02,53.9,53.98,23200.0,53.4326,53.5416,53.4227,53.502,23200.0
2013-10-25 12:30:00,53.98,53.99,53.9,53.9,16600.0,53.502,53.5119,53.4227,53.4227,16600.0
2013-10-25 12:35:00,53.89,53.99,53.89,53.98,17700.0,53.4128,53.5119,53.4128,53.502,17700.0
2013-10-25 12:40:00,54.0,54.02,53.94,54.01,15900.0,53.5218,53.5416,53.4623,53.5317,15900.0
2013-10-25 12:45:00,54.02,54.11,54.02,54.1,12000.0,53.5416,53.6308,53.5416,53.6209,12000.0
2013-10-25 12:50:00,54.1,54.12,54.06,54.06,11700.0,53.6209,53.6407,53.5813,53.5813,11700.0
2013-10-25 12:55:00,54.06,54.1,54.03,54.09,27300.0,53.5813,53.6209,53.5515,53.611,27300.0
2013-10-25 13:00:00,54.1,54.18,54.1,54.17,19400.0,53.6209,53.7002,53.6209,53.6903,19400.0
2013-10-25 13:05:00,54.17,54.2,54.11,54.16,28900.0,53.6903,53.72,53.6308,53.6804,28900.0
2013-10-25 13:10:00,54.16,54.22,54.12,54.2,19300.0,53.6804,53.7398,53.6407,53.72,19300.0
2013-10-25 13:15:00,54.22,54.29,54.22,54.26,13500.0,53.7398,53.8092,53.7398,53.7795,13500.0
2013-10-25 13:20:00,54.25,54.25,54.18,54.2,14400.0,53.7696,53.7696,53.7002,53.72,14400.0
2013-10-25 13:25:00,54.21,54.21,54.15,54.17,8100.0,53.7299,53.7299,53.6705,53.6903,8100.0
2013-10-25 13:30:00,54.17,54.19,54.14,54.19,17100.0,53.6903,53.7101,53.6606,53.7101,17100.0
2013-10-25 13:35:00,54.19,54.27,54.18,54.26,22800.0,53.7101,53.7894,53.7002,53.7795,22800.0
2013-10-25 13:40:00,54.26,54.26,54.21,54.24,27400.0,53.7795,53.7795,53.7299,53.7597,27400.0
2013-10-25 13:45:00,54.25,54.26,54.21,54.21,11300.0,53.7696,53.7795,53.7299,53.7299,11300.0
2013-10-25 13:50:00,54.2,54.22,54.16,54.2,19700.0,53.72,53.7398,53.6804,53.72,19700.0
2013-10-25 13:55:00,54.2,54.27,54.2,54.27,16400.0,53.72,53.7894,53.72,53.7894,16400.0
2013-10-25 14:00:00,54.28,54.33,54.26,54.28,15500.0,53.7993,53.8489,53.7795,53.7993,15500.0
2013-10-25 14:05:00,54.27,54.34,54.26,54.3,15000.0,53.7894,53.8588,53.7795,53.8191,15000.0
2013-10-25 14:10:00,54.29,54.29,54.22,54.25,9800.0,53.8092,53.8092,53.7398,53.7696,9800.0
2013-10-25 14:15:00,54.26,54.27,54.24,54.27,17400.0,53.7795,53.7894,53.7597,53.7894,17400.0
2013-10-25 14:20:00,54.27,54.28,54.24,54.26,13200.0,53.7894,53.7993,53.7597,53.7795,13200.0
2013-10-25 14:25:00,54.27,54.31,54.22,54.25,24600.0,53.7894,53.829,53.7398,53.7696,24600.0
2013-10-25 14:30:00,54.25,54.26,54.23,54.25,29200.0,53.7696,53.7795,53.7498,53.7696,29200.0
2013-10-25 14:35:00,54.25,54.35,54.25,54.35,26500.0,53.7696,53.8687,53.7696,53.8687,26500.0
2013-10-25 14:40:00,54.34,54.39,54.28,54.39,53300.0,53.8588,53.9083,53.7993,53.9083,53300.0
2013-10-25 14:45:00,54.39,54.43,54.37,54.38,37700.0,53.9083,53.948,53.8885,53.8984,37700.0
2013-10-25 14:50:00,54.37,54.37,54.32,54.32,14800.0,53.8885,53.8885,53.839,53.839,14800.0
2013-10-25 14:55:00,54.33,54.34,54.3,54.31,17600.0,53.8489,53.8588,53.8191,53.829,17600.0
2013-10-25 15:00:00,54.31,54.37,54.31,54.37,38300.0,53.829,53.8885,53.829,53.8885,38300.0
2013-10-25 15:05:00,54.37,54.39,54.27,54.3,43300.0,53.8885,53.9083,53.7894,53.8191,43300.0
2013-10-25 15:10:00,54.3,54.33,54.29,54.3,34700.0,53.8191,53.8489,53.8092,53.8191,34700.0
2013-10-25 15:15:00,54.31,54.33,54.29,54.3,19900.0,53.829,53.8489,53.8092,53.8191,19900.0
2013-10-25 15:20:00,54.31,54.37,54.31,54.36,28500.0,53.829,53.8885,53.829,53.8786,28500.0
2013-10-25 15:25:00,54.35,54.37,54.35,54.36,19400.0,53.8687,53.8885,53.8687,53.8786,19400.0
2013-10-25 15:30:00,54.35,54.43,54.35,54.37,65200.0,53.8687,53.948,53.8687,53.8885,65200.0
2013-10-25 15:35:00,54.36,54.39,54.34,54.38,43100.0,53.8786,53.9083,53.8588,53.8984,43100.0
2013-10-25 15:40:00,54.39,54.43,54.37,54.41,58500.0,53.9083,53.948,53.8885,53.9282,58500.0
2013-10-25 15:45:00,54.42,54.47,54.4,54.45,70600.0,53.9381,53.9876,53.9182,53.9678,70600.0
2013-10-25 15:50:00,54.46,54.5,54.46,54.5,80900.0,53.9777,54.0174,53.9777,54.0174,80900.0
2013-10-25 15:55:00,54.5,54.59,54.5,54.57,237900.0,54.0174,54.1066,54.0174,54.0867,237900.0
2013-10-28 09:30:00,54.56,54.75,54.51,54.62,84900.0,54.0768,54.2651,54.0273,54.1363,84900.0
2013-10-28 09:35:00,54.57,54.73,54.53,54.61,59600.0,54.0867,54.2453,54.0471,54.1264,59600.0
2013-10-28 09:40:00,54.57,54.81,54.5,54.7,47400.0,54.0867,54.3246,54.0174,54.2156,47400.0
2013-10-28 09:45:00,54.67,54.7,54.59,54.62,36200.0,54.1859,54.2156,54.1066,54.1363,36200.0
2013-10-28 09:50:00,54.61,54.61,54.24,54.37,54900.0,54.1264,54.1264,53.7597,53.8885,54900.0
2013-10-28 09:55:00,54.37,54.43,54.11,54.11,59900.0,53.8885,53.948,53.6308,53.6308,59900.0
2013-10-28 10:00:00,54.12,54.13,53.97,54.1,79800.0,53.6407,53.6506,53.4921,53.6209,79800.0
2013-10-28 10:05:00,54.1,54.1,54.0,54.03,34700.0,53.6209,53.6209,53.5218,53.5515,34700.0
2013-10-28 10:10:00,54.04,54.24,54.03,54.17,85200.0,53.5614,53.7597,53.5515,53.6903,85200.0
2013-10-28 10:15:00,54.15,54.39,53.94,53.95,51100.0,53.6705,53.9083,53.4623,53.4722,51100.0
2013-10-28 10:20:00,53.95,53.97,53.67,53.72,76900.0,53.4722,53.4921,53.1947,53.2443,76900.0
2013-10-28 10:25:00,53.72,53.85,53.7,53.79,37900.0,53.2443,53.3731,53.2244,53.3136,37900.0
2013-10-28 10:30:00,53.79,53.79,53.42,53.49,56900.0,53.3136,53.3136,52.9469,53.0163,56900.0
2013-10-28 10:35:00,53.49,53.5,53.35,53.37,37400.0,53.0163,53.0262,52.8775,52.8974,37400.0
2013-10-28 10:40:00,53.38,53.39,53.1,53.12,68500.0,52.9073,52.9172,52.6298,52.6496,68500.0
2013-10-28 10:45:00,53.11,53.21,53.08,53.17,83100.0,52.6397,52.7388,52.6099,52.6991,83100.0
2013-10-28 10:50:00,53.18,53.27,53.15,53.21,90000.0,52.7091,52.7983,52.6793,52.7388,90000.0
2013-10-28 10:55:00,53.22,53.22,52.85,52.98,132300.0,52.7487,52.7487,52.382,52.5108,132300.0
2013-10-28 11:00:00,52.97,52.99,52.8,52.8,42400.0,52.5009,52.5207,52.3324,52.3324,42400.0
2013-10-28 11:05:00,52.79,52.79,52.53,52.55,93800.0,52.3225,52.3225,52.0648,52.0846,93800.0
2013-10-28 11:10:00,52.55,52.59,52.34,52.36,117400.0,52.0846,52.1243,51.8765,51.8963,117400.0
2013-10-28 11:15:00,52.36,52.4,52.2,52.31,208600.0,51.8963,51.936,51.7377,51.8468,208600.0
2013-10-28 11:20:00,52.33,52.46,52.21,52.21,82800.0,51.8666,51.9954,51.7476,51.7476,82800.0
2013-10-28 11:25:00,52.24,52.59,52.23,52.51,90200.0,51.7774,52.1243,51.7675,52.045,90200.0
2013-10-28 11:30:00,52.51,52.69,52.45,52.69,94900.0,52.045,52.2234,51.9855,52.2234,94900.0
2013-10-28 11:35:00,52.68,52.75,52.55,52.63,53900.0,52.2135,52.2829,52.0846,52.1639,53900.0
2013-10-28 11:40:00,52.64,52.64,52.51,52.62,46600.0,52.1738,52.1738,52.045,52.154,46600.0
2013-10-28 11:45:00,52.61,52.64,52.36,52.4,57400.0,52.1441,52.1738,51.8963,51.936,57400.0
2013-10-28 11:50:00,52.4,52.61,52.4,52.6,52100.0,51.936,52.1441,51.936,52.1342,52100.0
2013-10-28 11:55:00,52.62,52.7,52.52,52.7,41800.0,52.154,52.2333,52.0549,52.2333,41800.0
2013-10-28 12:00:00,52.7,52.73,52.65,52.73,41000.0,52.2333,52.263,52.1837,52.263,41000.0
2013-10-28 12:05:00,52.72,52.72,52.59,52.6,37300.0,52.2531,52.2531,52.1243,52.1342,37300.0
2013-10-28 12:10:00,52.6,52.74,52.57,52.7,47800.0,52.1342,52.2729,52.1045,52.2333,47800.0
2013-10-28 12:15:00,52.71,52.8,52.71,52.8,23300.0,52.2432,52.3324,52.2432,52.3324,23300.0
2013-10-28 12:20:00,52.8,52.86,52.77,52.86,53900.0,52.3324,52.3919,52.3027,52.3919,53900.0
2013-10-28 12:25:00,52.86,52.9,52.83,52.88,44000.0,52.3919,52.4315,52.3622,52.4117,44000.0
2013-10-28 12:30:00,52.88,52.99,52.85,52.87,40500.0,52.4117,52.5207,52.382,52.4018,40500.0
2013-10-28 12:35:00,52.86,52.92,52.85,52.92,23900.0,52.3919,52.4514,52.382,52.4514,23900.0
2013-10-28 12:40:00,52.92,53.02,52.91,53.0,42100.0,52.4514,52.5505,52.4414,52.5306,42100.0
2013-10-28 12:45:00,52.99,53.18,52.98,53.17,76100.0,52.5207,52.7091,52.5108,52.6991,76100.0
2013-10-28 12:50:00,53.16,53.25,53.1,53.22,47900.0,52.6892,52.7784,52.6298,52.7487,47900.0
2013-10-28 12:55:00,53.22,53.22,53.08,53.13,27600.0,52.7487,52.7487,52.6099,52.6595,27600.0
2013-10-28 13:00:00,53.14,53.2,53.12,53.14,25900.0,52.6694,52.7289,52.6496,52.6694,25900.0
2013-10-28 13:05:00,53.14,53.14,52.96,52.96,48000.0,52.6694,52.6694,52.491,52.491,48000.0
2013-10-28 13:10:00,52.96,53.12,52.96,53.09,32900.0,52.491,52.6496,52.491,52.6198,32900.0
2013-10-28 13:15:00,53.08,53.12,53.07,53.09,15500.0,52.6099,52.6496,52.6,52.6198,15500.0
2013-10-28 13:20:00,53.09,53.09,53.04,53.05,31000.0,52.6198,52.6198,52.5703,52.5802,31000.0
2013-10-28 13:25:00,53.05,53.05,52.99,53.03,21000.0,52.5802,52.5802,52.5207,52.5604,21000.0
2013-10-28 13:30:00,53.02,53.09,53.02,53.09,20200.0,52.5505,52.6198,52.5505,52.6198,20200.0
2013-10-28 13:35:00,53.1,53.17,53.06,53.16,38000.0,52.6298,52.6991,52.5901,52.6892,38000.0
2013-10-28 13:40:00,53.17,53.21,53.17,53.19,17800.0,52.6991,52.7388,52.6991,52.719,17800.0
2013-10-28 13:45:00,53.2,53.27,53.17,53.23,22600.0,52.7289,52.7983,52.6991,52.7586,22600.0
2013-10-28 13:50:00,53.24,53.33,53.23,53.31,24200.0,52.7685,52.8577,52.7586,52.8379,24200.0
2013-10-28 13:55:00,53.31,53.33,53.22,53.23,26100.0,52.8379,52.8577,52.7487,52.7586,26100.0
2013-10-28 14:00:00,53.23,53.27,53.22,53.27,32500.0,52.7586,52.7983,52.7487,52.7983,32500.0
2013-10-28 14:05:00,53.28,53.3,53.23,53.26,21100.0,52.8082,52.828,52.7586,52.7883,21100.0
2013-10-28 14:10:00,53.28,53.3,53.2,53.3,46900.0,52.8082,52.828,52.7289,52.828,46900.0
2013-10-28 14:15:00,53.29,53.3,53.26,53.27,24500.0,52.8181,52.828,52.7883,52.7983,24500.0
2013-10-28 14:20:00,53.27,53.37,53.26,53.36,24000.0,52.7983,52.8974,52.7883,52.8875,24000.0
2013-10-28 14:25:00,53.36,53.42,53.35,53.39,27700.0,52.8875,52.9469,52.8775,52.9172,27700.0
2013-10-28 14:30:00,53.38,53.39,53.24,53.28,24600.0,52.9073,52.9172,52.7685,52.8082,24600.0
2013-10-28 14:35:00,53.28,53.32,53.25,53.32,19200.0,52.8082,52.8478,52.7784,52.8478,19200.0
2013-10-28 14:40:00,53.33,53.36,53.32,53.34,20600.0,52.8577,52.8875,52.8478,52.8676,20600.0
2013-10-28 14:45:00,53.34,53.35,53.27,53.29,22500.0,52.8676,52.8775,52.7983,52.8181,22500.0
2013-10-28 14:50:00,53.28,53.32,53.28,53.28,18600.0,52.8082,52.8478,52.8082,52.8082,18600.0
2013-10-28 14:55:00,53.29,53.31,53.28,53.3,20800.0,52.8181,52.8379,52.8082,52.828,20800.0
2013-10-28 15:00:00,53.3,53.3,53.2,53.24,36800.0,52.828,52.828,52.7289,52.7685,36800.0
2013-10-28 15:05:00,53.25,53.28,53.13,53.13,43000.0,52.7784,52.8082,52.6595,52.6595,43000.0
2013-10-28 15:10:00,53.14,53.18,53.11,53.13,40400.0,52.6694,52.7091,52.6397,52.6595,40400.0
2013-10-28 15:15:00,53.13,53.17,53.1,53.16,52700.0,52.6595,52.6991,52.6298,52.6892,52700.0
2013-10-28 15:20:00,53.16,53.27,53.16,53.24,35600.0,52.6892,52.7983,52.6892,52.7685,35600.0
2013-10-28 15:25:00,53.24,53.38,53.23,53.37,57200.0,52.7685,52.9073,52.7586,52.8974,57200.0
2013-10-28 15:30:00,53.37,53.41,53.33,53.39,47300.0,52.8974,52.937,52.8577,52.9172,47300.0
2013-10-28 15:35:00,53.39,53.45,53.38,53.43,54600.0,52.9172,52.9767,52.9073,52.9568,54600.0
2013-10-28 15:40:00,53.43,53.43,53.37,53.37,49900.0,52.9568,52.9568,52.8974,52.8974,49900.0
2013-10-28 15:45:00,53.36,53.39,53.31,53.35,99900.0,52.8875,52.9172,52.8379,52.8775,99900.0
2013-10-28 15:50:00,53.34,53.42,53.34,53.39,90600.0,52.8676,52.9469,52.8676,52.9172,90600.0
2013-10-28 15:55:00,53.39,53.53,53.38,53.51,178200.0,52.9172,53.056,52.9073,53.0361,178200.0
2013-10-29 09:30:00,53.75,54.0,53.69,54.0,50900.0,53.274,53.5218,53.2145,53.5218,50900.0
2013-10-29 09:35:00,54.03,54.09,53.64,53.65,50600.0,53.5515,53.611,53.165,53.1749,50600.0
2013-10-29 09:40:00,53.67,53.75,53.51,53.62,92500.0,53.1947,53.274,53.0361,53.1452,92500.0
2013-10-29 09:45:00,53.64,53.67,53.41,53.41,33900.0,53.165,53.1947,52.937,52.937,33900.0
2013-10-29 09:50:00,53.41,53.44,52.96,52.97,43600.0,52.937,52.9667,52.491,52.5009,43600.0
2013-10-29 09:55:00,52.99,53.07,52.88,52.89,41100.0,52.5207,52.6,52.4117,52.4216,41100.0
2013-10-29 10:00:00,52.88,53.02,52.8,52.96,52300.0,52.4117,52.5505,52.3324,52.491,52300.0
2013-10-29 10:05:00,52.94,53.08,52.84,52.85,73300.0,52.4712,52.6099,52.3721,52.382,73300.0
2013-10-29 10:10:00,52.88,52.97,52.81,52.87,51600.0,52.4117,52.5009,52.3423,52.4018,51600.0
2013-10-29 10:15:00,52.87,53.01,52.87,52.96,21500.0,52.4018,52.5406,52.4018,52.491,21500.0
2013-10-29 10:20:00,52.95,52.99,52.87,52.88,122000.0,52.4811,52.5207,52.4018,52.4117,122000.0
2013-10-29 10:25:00,52.87,53.13,52.82,53.09,141800.0,52.4018,52.6595,52.3522,52.6198,141800.0
2013-10-29 10:30:00,53.11,53.23,52.95,52.96,22200.0,52.6397,52.7586,52.4811,52.491,22200.0
2013-10-29 10:35:00,52.96,53.11,52.96,52.98,21000.0,52.491,52.6397,52.491,52.5108,21000.0
2013-10-29 10:40:00,52.98,52.99,52.85,52.99,99100.0,52.5108,52.5207,52.382,52.5207,99100.0
2013-10-29 10:45:00,52.99,53.08,52.95,52.99,135700.0,52.5207,52.6099,52.4811,52.5207,135700.0
2013-10-29 10:50:00,52.99,53.03,52.95,53.0,109000.0,52.5207,52.5604,52.4811,52.5306,109000.0
2013-10-29 10:55:00,53.0,53.12,52.97,52.99,23100.0,52.5306,52.6496,52.5009,52.5207,23100.0
2013-10-29 11:00:00,52.99,53.05,52.99,53.02,17300.0,52.5207,52.5802,52.5207,52.5505,17300.0
2013-10-29 11:05:00,53.03,53.15,53.03,53.13,44100.0,52.5604,52.6793,52.5604,52.6595,44100.0
2013-10-29 11:10:00,53.12,53.13,53.06,53.09,38400.0,52.6496,52.6595,52.5901,52.6198,38400.0
2013-10-29 11:15:00,53.07,53.1,53.05,53.08,23200.0,52.6,52.6298,52.5802,52.6099,23200.0
2013-10-29 11:20:00,53.09,53.09,53.0,53.07,40200.0,52.6198,52.6198,52.5306,52.6,40200.0
2013-10-29 11:25:00,53.06,53.06,52.99,53.05,17700.0,52.5901,52.5901,52.5207,52.5802,17700.0
2013-10-29 11:30:00,53.05,53.05,53.0,53.02,24500.0,52.5802,52.5802,52.5306,52.5505,24500.0
2013-10-29 11:35:00,53.0,53.01,52.96,52.99,58700.0,52.5306,52.5406,52.491,52.5207,58700.0
2013-10-29 11:40:00,52.98,53.03,52.97,52.98,20300.0,52.5108,52.5604,52.5009,52.5108,20300.0
2013-10-29 11:45:00,52.99,53.05,52.96,53.04,25200.0,52.5207,52.5802,52.491,52.5703,25200.0
2013-10-29 11:50:00,53.05,53.2,53.04,53.2,24500.0,52.5802,52.7289,52.5703,52.7289,24500.0
2013-10-29 11:55:00,53.18,53.18,53.11,53.18,10700.0,52.7091,52.7091,52.6397,52.7091,10700.0
2013-10-29 12:00:00,53.18,53.32,53.15,53.3,72200.0,52.7091,52.8478,52.6793,52.828,72200.0
2013-10-29 12:05:00,53.3,53.35,53.27,53.35,12100.0,52.828,52.8775,52.7983,52.8775,12100.0
2013-10-29 12:10:00,53.35,53.37,53.32,53.36,15500.0,52.8775,52.8974,52.8478,52.8875,15500.0
2013-10-29 12:15:00,53.37,53.41,53.36,53.38,18300.0,52.8974,52.937,52.8875,52.9073,18300.0
2013-10-29 12:20:00,53.38,53.46,53.36,53.38,54800.0,52.9073,52.9866,52.8875,52.9073,54800.0
2013-10-29 12:25:00,53.4,53.48,53.38,53.46,15800.0,52.9271,53.0064,52.9073,52.9866,15800.0
2013-10-29 12:30:00,53.46,53.5,53.42,53.44,29300.0,52.9866,53.0262,52.9469,52.9667,29300.0
2013-10-29 12:35:00,53.46,53.46,53.34,53.34,13900.0,52.9866,52.9866,52.8676,52.8676,13900.0
2013-10-29 12:40:00,53.34,53.36,53.23,53.23,15000.0,52.8676,52.8875,52.7586,52.7586,15000.0
2013-10-29 12:45:00,53.24,53.42,53.22,53.42,28000.0,52.7685,52.9469,52.7487,52.9469,28000.0
2013-10-29 12:50:00,53.43,53.47,53.4,53.44,39000.0,52.9568,52.9965,52.9271,52.9667,39000.0
2013-10-29 12:55:00,53.45,53.47,53.36,53.38,12900.0,52.9767,52.9965,52.8875,52.9073,12900.0
2013-10-29 13:00:00,53.39,53.58,53.39,53.56,24100.0,52.9172,53.1055,52.9172,53.0857,24100.0
2013-10-29 13:05:00,53.56,53.67,53.5,53.59,77900.0,53.0857,53.1947,53.0262,53.1154,77900.0
2013-10-29 13:10:00,53.59,53.66,53.58,53.64,29400.0,53.1154,53.1848,53.1055,53.165,29400.0
2013-10-29 13:15:00,53.65,53.72,53.6,53.6,63200.0,53.1749,53.2443,53.1253,53.1253,63200.0
2013-10-29 13:20:00,53.58,53.61,53.41,53.41,16200.0,53.1055,53.1352,52.937,52.937,16200.0
2013-10-29 13:25:00,53.41,53.43,53.35,53.42,18700.0,52.937,52.9568,52.8775,52.9469,18700.0
2013-10-29 13:30:00,53.44,53.52,53.43,53.45,29400.0,52.9667,53.046,52.9568,52.9767,29400.0
2013-10-29 13:35:00,53.44,53.51,53.39,53.42,18300.0,52.9667,53.0361,52.9172,52.9469,18300.0
2013-10-29 13:40:00,53.42,53.47,53.39,53.46,13200.0,52.9469,52.9965,52.9172,52.9866,13200.0
2013-10-29 13:45:00,53.45,53.5,53.44,53.48,14900.0,52.9767,53.0262,52.9667,53.0064,14900.0
2013-10-29 13:50:00,53.5,53.5,53.4,53.43,15900.0,53.0262,53.0262,52.9271,52.9568,15900.0
2013-10-29 13:55:00,53.43,53.46,53.41,53.46,20500.0,52.9568,52.9866,52.937,52.9866,20500.0
2013-10-29 14:00:00,53.47,53.5,53.43,53.47,18900.0,52.9965,53.0262,52.9568,52.9965,18900.0
2013-10-29 14:05:00,53.47,53.52,53.45,53.46,16500.0,52.9965,53.046,52.9767,52.9866,16500.0
2013-10-29 14:10:00,53.45,53.46,53.38,53.39,24800.0,52.9767,52.9866,52.9073,52.9172,24800.0
2013-10-29 14:15:00,53.39,53.39,53.29,53.36,30400.0,52.9172,52.9172,52.8181,52.8875,30400.0
2013-10-29 14:20:00,53.35,53.38,53.34,53.34,24000.0,52.8775,52.9073,52.8676,52.8676,24000.0
2013-10-29 14:25:00,53.35,53.4,53.35,53.37,18200.0,52.8775,52.9271,52.8775,52.8974,18200.0
2013-10-29 14:30:00,53.36,53.4,53.31,53.31,28500.0,52.8875,52.9271,52.8379,52.8379,28500.0
2013-10-29 14:35:00,53.31,53.38,53.31,53.34,28600.0,52.8379,52.9073,52.8379,52.8676,28600.0
2013-10-29 14:40:00,53.35,53.37,53.28,53.29,39200.0,52.8775,52.8974,52.8082,52.8181,39200.0
2013-10-29 14:45:00,53.3,53.43,53.28,53.42,34100.0,52.828,52.9568,52.8082,52.9469,34100.0
2013-10-29 14:50:00,53.43,53.52,53.43,53.51,35900.0,52.9568,53.046,52.9568,53.0361,35900.0
2013-10-29 14:55:00,53.5,53.53,53.47,53.49,29900.0,53.0262,53.056,52.9965,53.0163,29900.0
2013-10-29 15:00:00,53.48,53.62,53.48,53.6,66400.0,53.0064,53.1452,53.0064,53.1253,66400.0
2013-10-29 15:05:00,53.6,53.61,53.54,53.56,49000.0,53.1253,53.1352,53.0659,53.0857,49000.0
2013-10-29 15:10:00,53.56,53.64,53.54,53.62,30800.0,53.0857,53.165,53.0659,53.1452,30800.0
2013-10-29 15:15:00,53.62,53.63,53.58,53.6,35000.0,53.1452,53.1551,53.1055,53.1253,35000.0
2013-10-29 15:20:00,53.61,53.61,53.46,53.49,57600.0,53.1352,53.1352,52.9866,53.0163,57600.0
2013-10-29 15:25:00,53.49,53.6,53.49,53.6,38900.0,53.0163,53.1253,53.0163,53.1253,38900.0
2013-10-29 15:30:00,53.61,53.61,53.53,53.54,64800.0,53.1352,53.1352,53.056,53.0659,64800.0
2013-10-29 15:35:00,53.54,53.62,53.53,53.59,47900.0,53.0659,53.1452,53.056,53.1154,47900.0
2013-10-29 15:40:00,53.59,53.65,53.58,53.64,48500.0,53.1154,53.1749,53.1055,53.165,48500.0
2013-10-29 15:45:00,53.64,53.71,53.64,53.65,75900.0,53.165,53.2344,53.165,53.1749,75900.0
2013-10-29 15:50:00,53.64,53.65,53.6,53.64,75600.0,53.165,53.1749,53.1253,53.165,75600.0
2013-10-29 15:55:00,53.64,53.7,53.63,53.69,156200.0,53.165,53.2244,53.1551,53.2145,156200.0
2013-10-30 09:30:00,53.83,54.11,53.82,53.88,40000.0,53.3533,53.6308,53.3434,53.4029,40000.0
2013-10-30 09:35:00,53.92,54.01,53.9,53.96,8100.0,53.4425,53.5317,53.4227,53.4821,8100.0
2013-10-30 09:40:00,53.96,53.98,53.83,53.93,21100.0,53.4821,53.502,53.3533,53.4524,21100.0
2013-10-30 09:45:00,53.92,53.97,53.69,53.76,40000.0,53.4425,53.4921,53.2145,53.2839,40000.0
2013-10-30 09:50:00,53.78,53.78,53.52,53.55,24200.0,53.3037,53.3037,53.046,53.0758,24200.0
2013-10-30 09:55:00,53.53,53.6,53.4,53.45,21900.0,53.056,53.1253,52.9271,52.9767,21900.0
2013-10-30 10:00:00,53.43,53.43,53.32,53.32,15800.0,52.9568,52.9568,52.8478,52.8478,15800.0
2013-10-30 10:05:00,53.32,53.33,53.21,53.26,22200.0,52.8478,52.8577,52.7388,52.7883,22200.0
2013-10-30 10:10:00,53.24,53.49,53.24,53.46,16400.0,52.7685,53.0163,52.7685,52.9866,16400.0
2013-10-30 10:15:00,53.46,53.46,53.32,53.4,35000.0,52.9866,52.9866,52.8478,52.9271,35000.0
2013-10-30 10:20:00,53.43,53.56,53.38,53.56,18300.0,52.9568,53.0857,52.9073,53.0857,18300.0
2013-10-30 10:25:00,53.54,53.62,53.52,53.59,17100.0,53.0659,53.1452,53.046,53.1154,17100.0
2013-10-30 10:30:00,53.58,53.61,53.51,53.58,13000.0,53.1055,53.1352,53.0361,53.1055,13000.0
2013-10-30 10:35:00,53.57,53.61,53.44,53.49,31100.0,53.0956,53.1352,52.9667,53.0163,31100.0
2013-10-30 10:40:00,53.5,53.66,53.5,53.66,8300.0,53.0262,53.1848,53.0262,53.1848,8300.0
2013-10-30 10:45:00,53.66,53.66,53.51,53.54,11800.0,53.1848,53.1848,53.0361,53.0659,11800.0
2013-10-30 10:50:00,53.54,53.65,53.54,53.6,14900.0,53.0659,53.1749,53.0659,53.1253,14900.0
2013-10-30 10:55:00,53.57,53.59,53.47,53.53,29700.0,53.0956,53.1154,52.9965,53.056,29700.0
2013-10-30 11:00:00,53.54,53.58,53.51,53.53,49700.0,53.0659,53.1055,53.0361,53.056,49700.0
2013-10-30 11:05:00,53.54,53.67,53.54,53.67,63800.0,53.0659,53.1947,53.0659,53.1947,63800.0
2013-10-30 11:10:00,53.67,53.68,53.62,53.67,12600.0,53.1947,53.2046,53.1452,53.1947,12600.0
2013-10-30 11:15:00,53.69,53.7,53.6,53.6,12400.0,53.2145,53.2244,53.1253,53.1253,12400.0
2013-10-30 11:20:00,53.58,53.62,53.5,53.5,29300.0,53.1055,53.1452,53.0262,53.0262,29300.0
2013-10-30 11:25:00,53.51,53.56,53.44,53.44,36800.0,53.0361,53.0857,52.9667,52.9667,36800.0
2013-10-30 11:30:00,53.46,53.55,53.4,53.52,40100.0,52.9866,53.0758,52.9271,53.046,40100.0
2013-10-30 11:35:00,53.51,53.53,53.43,53.47,31100.0,53.0361,53.056,52.9568,52.9965,31100.0
2013-10-30 11:40:00,53.44,53.52,53.38,53.4,35700.0,52.9667,53.046,52.9073,52.9271,35700.0
2013-10-30 11:45:00,53.39,53.46,53.37,53.41,27100.0,52.9172,52.9866,52.8974,52.937,27100.0
2013-10-30 11:50:00,53.39,53.44,53.36,53.38,25200.0,52.9172,52.9667,52.8875,52.9073,25200.0
2013-10-30 11:55:00,53.36,53.46,53.36,53.46,13200.0,52.8875,52.9866,52.8875,52.9866,13200.0
2013-10-30 12:00:00,53.44,53.53,53.39,53.49,46300.0,52.9667,53.056,52.9172,53.0163,46300.0
2013-10-30 12:05:00,53.49,53.5,53.44,53.48,37900.0,53.0163,53.0262,52.9667,53.0064,37900.0
2013-10-30 12:10:00,53.48,53.52,53.46,53.47,16300.0,53.0064,53.046,52.9866,52.9965,16300.0
2013-10-30 12:15:00,53.46,53.46,53.35,53.4,29000.0,52.9866,52.9866,52.8775,52.9271,29000.0
2013-10-30 12:20:00,53.39,53.47,53.39,53.46,25200.0,52.9172,52.9965,52.9172,52.9866,25200.0
2013-10-30 12:25:00,53.46,53.46,53.36,53.42,33700.0,52.9866,52.9866,52.8875,52.9469,33700.0
2013-10-30 12:30:00,53.43,53.51,53.41,53.51,36300.0,52.9568,53.0361,52.937,53.0361,36300.0
2013-10-30 12:35:00,53.51,53.51,53.47,53.48,13100.0,53.0361,53.0361,52.9965,53.0064,13100.0
2013-10-30 12:40:00,53.48,53.49,53.42,53.48,31000.0,53.0064,53.0163,52.9469,53.0064,31000.0
2013-10-30 12:45:00,53.5,53.54,53.41,53.41,34600.0,53.0262,53.0659,52.937,52.937,34600.0
2013-10-30 12:50:00,53.41,53.48,53.34,53.45,25600.0,52.937,53.0064,52.8676,52.9767,25600.0
2013-10-30 12:55:00,53.45,53.46,53.41,53.46,11300.0,52.9767,52.9866,52.937,52.9866,11300.0
2013-10-30 13:00:00,53.45,53.48,53.38,53.42,17900.0,52.9767,53.0064,52.9073,52.9469,17900.0
2013-10-30 13:05:00,53.42,53.48,53.41,53.44,30100.0,52.9469,53.0064,52.937,52.9667,30100.0
2013-10-30 13:10:00,53.45,53.45,53.4,53.4,12700.0,52.9767,52.9767,52.9271,52.9271,12700.0
2013-10-30 13:15:00,53.43,53.54,53.43,53.51,12300.0,52.9568,53.0659,52.9568,53.0361,12300.0
2013-10-30 13:20:00,53.51,53.51,53.38,53.39,19300.0,53.0361,53.0361,52.9073,52.9172,19300.0
2013-10-30 13:25:00,53.4,53.4,53.35,53.35,8300.0,52.9271,52.9271,52.8775,52.8775,8300.0
2013-10-30 13:30:00,53.35,53.35,53.27,53.27,9600.0,52.8775,52.8775,52.7983,52.7983,9600.0
2013-10-30 13:35:00,53.27,53.34,53.27,53.33,12000.0,52.7983,52.8676,52.7983,52.8577,12000.0
2013-10-30 13:40:00,53.33,53.34,53.25,53.25,9800.0,52.8577,52.8676,52.7784,52.7784,9800.0
2013-10-30 13:45:00,53.26,53.26,53.15,53.21,12800.0,52.7883,52.7883,52.6793,52.7388,12800.0
2013-10-30 13:50:00,53.21,53.21,53.14,53.14,19700.0,52.7388,52.7388,52.6694,52.6694,19700.0
2013-10-30 13:55:00,53.15,53.15,52.98,53.04,27300.0,52.6793,52.6793,52.5108,52.5703,27300.0
2013-10-30 14:00:00,53.11,53.21,52.94,53.13,46200.0,52.6397,52.7388,52.4712,52.6595,46200.0
2013-10-30 14:05:00,53.1,53.21,53.0,53.05,37500.0,52.6298,52.7388,52.5306,52.5802,37500.0
2013-10-30 14:10:00,53.07,53.08,52.97,52.97,28600.0,52.6,52.6099,52.5009,52.5009,28600.0
2013-10-30 14:15:00,52.98,53.01,52.66,52.78,63200.0,52.5108,52.5406,52.1937,52.3126,63200.0
2013-10-30 14:20:00,52.78,53.0,52.67,52.95,157400.0,52.3126,52.5306,52.2036,52.4811,157400.0
2013-10-30 14:25:00,52.93,52.93,52.78,52.93,28700.0,52.4613,52.4613,52.3126,52.4613,28700.0
2013-10-30 14:30:00,52.94,52.94,52.81,52.9,48900.0,52.4712,52.4712,52.3423,52.4315,48900.0
2013-10-30 14:35:00,52.9,52.97,52.79,52.8,29200.0,52.4315,52.5009,52.3225,52.3324,29200.0
2013-10-30 14:40:00,52.8,52.84,52.62,52.63,66800.0,52.3324,52.3721,52.154,52.1639,66800.0
2013-10-30 14:45:00,52.64,52.81,52.64,52.81,19000.0,52.1738,52.3423,52.1738,52.3423,19000.0
2013-10-30 14:50:00,52.83,52.91,52.74,52.81,37900.0,52.3622,52.4414,52.2729,52.3423,37900.0
2013-10-30 14:55:00,52.82,52.93,52.82,52.88,36300.0,52.3522,52.4613,52.3522,52.4117,36300.0
2013-10-30 15:00:00,52.89,52.95,52.85,52.95,22300.0,52.4216,52.4811,52.382,52.4811,22300.0
2013-10-30 15:05:00,52.96,53.03,52.93,52.93,40700.0,52.491,52.5604,52.4613,52.4613,40700.0
2013-10-30 15:10:00,52.94,52.96,52.87,52.88,26400.0,52.4712,52.491,52.4018,52.4117,26400.0
2013-10-30 15:15:00,52.88,52.9,52.82,52.9,35300.0,52.4117,52.4315,52.3522,52.4315,35300.0
2013-10-30 15:20:00,52.9,52.94,52.86,52.89,36100.0,52.4315,52.4712,52.3919,52.4216,36100.0
2013-10-30 15:25:00,52.89,52.97,52.87,52.91,45400.0,52.4216,52.5009,52.4018,52.4414,45400.0
2013-10-30 15:30:00,52.91,53.01,52.9,52.96,51400.0,52.4414,52.5406,52.4315,52.491,51400.0
2013-10-30 15:35:00,52.96,52.97,52.87,52.9,59000.0,52.491,52.5009,52.4018,52.4315,59000.0
2013-10-30 15:40:00,52.88,52.96,52.85,52.89,50600.0,52.4117,52.491,52.382,52.4216,50600.0
2013-10-30 15:45:00,52.89,52.94,52.8,52.81,68600.0,52.4216,52.4712,52.3324,52.3423,68600.0
2013-10-30 15:50:00,52.82,52.88,52.82,52.86,78900.0,52.3522,52.4117,52.3522,52.3919,78900.0
2013-10-30 15:55:00,52.86,52.86,52.74,52.79,165500.0,52.3919,52.3919,52.2729,52.3225,165500.0
2013-10-31 09:30:00,52.79,52.89,52.66,52.79,50000.0,52.3225,52.4216,52.1937,52.3225,50000.0
2013-10-31 09:35:00,52.77,53.24,52.73,53.1,72800.0,52.3027,52.7685,52.263,52.6298,72800.0
2013-10-31 09:40:00,53.2,53.45,53.11,53.39,35300.0,52.7289,52.9767,52.6397,52.9172,35300.0
2013-10-31 09:45:00,53.39,53.56,53.29,53.29,35500.0,52.9172,53.0857,52.8181,52.8181,35500.0
2013-10-31 09:50:00,53.3,53.43,53.07,53.07,35700.0,52.828,52.9568,52.6,52.6,35700.0
2013-10-31 09:55:00,53.08,53.18,52.92,53.11,44000.0,52.6099,52.7091,52.4514,52.6397,44000.0
2013-10-31 10:00:00,53.1,53.16,53.02,53.16,29500.0,52.6298,52.6892,52.5505,52.6892,29500.0
2013-10-31 10:05:00,53.17,53.2,53.06,53.12,40100.0,52.6991,52.7289,52.5901,52.6496,40100.0
2013-10-31 10:10:00,53.12,53.2,52.97,53.2,50700.0,52.6496,52.7289,52.5009,52.7289,50700.0
2013-10-31 10:15:00,53.21,53.22,53.01,53.04,35500.0,52.7388,52.7487,52.5406,52.5703,35500.0
2013-10-31 10:20:00,53.03,53.09,52.92,52.98,37300.0,52.5604,52.6198,52.4514,52.5108,37300.0
2013-10-31 10:25:00,52.99,53.12,52.92,52.92,43000.0,52.5207,52.6496,52.4514,52.4514,43000.0
2013-10-31 10:30:00,52.92,52.95,52.78,52.79,40700.0,52.4514,52.4811,52.3126,52.3225,40700.0
2013-10-31 10:35:00,52.78,52.8,52.6,52.6,42000.0,52.3126,52.3324,52.1342,52.1342,42000.0
2013-10-31 10:40:00,52.6,52.62,52.51,52.53,53000.0,52.1342,52.154,52.045,52.0648,53000.0
2013-10-31 10:45:00,52.54,52.71,52.53,52.69,36100.0,52.0747,52.2432,52.0648,52.2234,36100.0
2013-10-31 10:50:00,52.68,52.92,52.68,52.88,36200.0,52.2135,52.4514,52.2135,52.4117,36200.0
2013-10-31 10:55:00,52.89,52.97,52.89,52.93,28100.0,52.4216,52.5009,52.4216,52.4613,28100.0
2013-10-31 11:00:00,52.95,53.15,52.94,53.1,51800.0,52.4811,52.6793,52.4712,52.6298,51800.0
2013-10-31 11:05:00,53.1,53.17,53.04,53.14,26700.0,52.6298,52.6991,52.5703,52.6694,26700.0
2013-10-31 11:10:00,53.14,53.2,53.11,53.11,27600.0,52.6694,52.7289,52.6397,52.6397,27600.0
2013-10-31 11:15:00,53.12,53.19,53.07,53.17,33800.0,52.6496,52.719,52.6,52.6991,33800.0
2013-10-31 11:20:00,53.18,53.24,53.15,53.18,42500.0,52.7091,52.7685,52.6793,52.7091,42500.0
2013-10-31 11:25:00,53.18,53.23,53.15,53.18,22400.0,52.7091,52.7586,52.6793,52.7091,22400.0
2013-10-31 11:30:00,53.17,53.31,53.17,53.3,20800.0,52.6991,52.8379,52.6991,52.828,20800.0
2013-10-31 11:35:00,53.3,53.4,53.18,53.18,30400.0,52.828,52.9271,52.7091,52.7091,30400.0
2013-10-31 11:40:00,53.18,53.2,53.11,53.13,17000.0,52.7091,52.7289,52.6397,52.6595,17000.0
2013-10-31 11:45:00,53.12,53.16,53.11,53.14,8500.0,52.6496,52.6892,52.6397,52.6694,8500.0
2013-10-31 11:50:00,53.16,53.22,53.13,53.13,16000.0,52.6892,52.7487,52.6595,52.6595,16000.0
2013-10-31 11:55:00,53.12,53.18,53.12,53.17,27100.0,52.6496,52.7091,52.6496,52.6991,27100.0
2013-10-31 12:00:00,53.18,53.18,52.92,52.93,23600.0,52.7091,52.7091,52.4514,52.4613,23600.0
2013-10-31 12:05:00,52.92,53.01,52.92,52.99,13200.0,52.4514,52.5406,52.4514,52.5207,13200.0
2013-10-31 12:10:00,52.97,53.08,52.96,53.06,15300.0,52.5009,52.6099,52.491,52.5901,15300.0
2013-10-31 12:15:00,53.08,53.11,53.0,53.09,18300.0,52.6099,52.6397,52.5306,52.6198,18300.0
2013-10-31 12:20:00,53.08,53.11,53.06,53.09,19900.0,52.6099,52.6397,52.5901,52.6198,19900.0
2013-10-31 12:25:00,53.07,53.18,53.07,53.16,18000.0,52.6,52.7091,52.6,52.6892,18000.0
2013-10-31 12:30:00,53.17,53.28,53.15,53.23,18700.0,52.6991,52.8082,52.6793,52.7586,18700.0
2013-10-31 12:35:00,53.22,53.22,53.14,53.14,26000.0,52.7487,52.7487,52.6694,52.6694,26000.0
2013-10-31 12:40:00,53.15,53.29,53.15,53.2,42500.0,52.6793,52.8181,52.6793,52.7289,42500.0
2013-10-31 12:45:00,53.2,53.23,53.09,53.12,20800.0,52.7289,52.7586,52.6198,52.6496,20800.0
2013-10-31 12:50:00,53.11,53.11,53.05,53.08,9100.0,52.6397,52.6397,52.5802,52.6099,9100.0
2013-10-31 12:55:00,53.07,53.07,52.97,52.98,18300.0,52.6,52.6,52.5009,52.5108,18300.0
2013-10-31 13:00:00,52.96,53.05,52.96,53.03,15600.0,52.491,52.5802,52.491,52.5604,15600.0
2013-10-31 13:05:00,53.04,53.15,53.03,53.13,9800.0,52.5703,52.6793,52.5604,52.6595,9800.0
2013-10-31 13:10:00,53.11,53.16,53.09,53.1,9100.0,52.6397,52.6892,52.6198,52.6298,9100.0
2013-10-31 13:15:00,53.1,53.23,53.1,53.23,8300.0,52.6298,52.7586,52.6298,52.7586,8300.0
2013-10-31 13:20:00,53.23,53.24,53.18,53.24,22800.0,52.7586,52.7685,52.7091,52.7685,22800.0
2013-10-31 13:25:00,53.25,53.37,53.24,53.37,28800.0,52.7784,52.8974,52.7685,52.8974,28800.0
2013-10-31 13:30:00,53.36,53.4,53.34,53.39,15400.0,52.8875,52.9271,52.8676,52.9172,15400.0
2013-10-31 13:35:00,53.38,53.41,53.35,53.41,63100.0,52.9073,52.937,52.8775,52.937,63100.0
2013-10-31 13:40:00,53.42,53.53,53.41,53.53,17000.0,52.9469,53.056,52.937,53.056,17000.0
2013-10-31 13:45:00,53.54,53.57,53.49,53.57,16800.0,53.0659,53.0956,53.0163,53.0956,16800.0
2013-10-31 13:50:00,53.56,53.62,53.52,53.54,20400.0,53.0857,53.1452,53.046,53.0659,20400.0
2013-10-31 13:55:00,53.55,53.58,53.46,53.46,41600.0,53.0758,53.1055,52.9866,52.9866,41600.0
2013-10-31 14:00:00,53.47,53.48,53.39,53.39,15000.0,52.9965,53.0064,52.9172,52.9172,15000.0
2013-10-31 14:05:00,53.4,53.42,53.35,53.4,22200.0,52.9271,52.9469,52.8775,52.9271,22200.0
2013-10-31 14:10:00,53.38,53.6,53.38,53.59,27800.0,52.9073,53.1253,52.9073,53.1154,27800.0
2013-10-31 14:15:00,53.58,53.67,53.56,53.64,30700.0,53.1055,53.1947,53.0857,53.165,30700.0
2013-10-31 14:20:00,53.65,53.68,53.57,53.57,42400.0,53.1749,53.2046,53.0956,53.0956,42400.0
2013-10-31 14:25:00,53.57,53.66,53.54,53.57,44900.0,53.0956,53.1848,53.0659,53.0956,44900.0
2013-10-31 14:30:00,53.57,53.65,53.55,53.56,20300.0,53.0956,53.1749,53.0758,53.0857,20300.0
2013-10-31 14:35:00,53.55,53.61,53.51,53.56,20500.0,53.0758,53.1352,53.0361,53.0857,20500.0
2013-10-31 14:40:00,53.57,53.64,53.56,53.61,21700.0,53.0956,53.165,53.0857,53.1352,21700.0
2013-10-31 14:45:00,53.61,53.68,53.61,53.66,22000.0,53.1352,53.2046,53.1352,53.1848,22000.0
2013-10-31 14:50:00,53.66,53.68,53.59,53.63,39000.0,53.1848,53.2046,53.1154,53.1551,39000.0
2013-10-31 14:55:00,53.63,53.71,53.63,53.65,44600.0,53.1551,53.2344,53.1551,53.1749,44600.0
2013-10-31 15:00:00,53.64,53.64,53.58,53.6,47000.0,53.165,53.165,53.1055,53.1253,47000.0
2013-10-31 15:05:00,53.6,53.62,53.55,53.58,38500.0,53.1253,53.1452,53.0758,53.1055,38500.0
2013-10-31 15:10:00,53.57,53.57,53.52,53.53,28500.0,53.0956,53.0956,53.046,53.056,28500.0
2013-10-31 15:15:00,53.53,53.58,53.49,53.55,42000.0,53.056,53.1055,53.0163,53.0758,42000.0
2013-10-31 15:20:00,53.55,53.62,53.5,53.55,35100.0,53.0758,53.1452,53.0262,53.0758,35100.0
2013-10-31 15:25:00,53.56,53.56,53.44,53.45,59800.0,53.0857,53.0857,52.9667,52.9767,59800.0
2013-10-31 15:30:00,53.43,53.51,53.43,53.46,34600.0,52.9568,53.0361,52.9568,52.9866,34600.0
2013-10-31 15:35:00,53.47,53.52,53.45,53.45,51500.0,52.9965,53.046,52.9767,52.9767,51500.0
2013-10-31 15:40:00,53.45,53.49,53.37,53.39,65400.0,52.9767,53.0163,52.8974,52.9172,65400.0
2013-10-31 15:45:00,53.39,53.43,53.37,53.4,133100.0,52.9172,52.9568,52.8974,52.9271,133100.0
2013-10-31 15:50:00,53.4,53.43,53.33,53.38,106200.0,52.9271,52.9568,52.8577,52.9073,106200.0
2013-10-31 15:55:00,53.38,53.46,53.33,53.36,404500.0,52.9073,52.9866,52.8577,52.8875,404500.0
2013-11-01 09:30:00,53.54,54.27,53.54,54.11,166400.0,53.0659,53.7894,53.0659,53.6308,166400.0
2013-11-01 09:35:00,54.14,54.49,54.1,54.45,104700.0,53.6606,54.0075,53.6209,53.9678,104700.0
2013-11-01 09:40:00,54.44,54.63,54.42,54.56,144200.0,53.9579,54.1462,53.9381,54.0768,144200.0
2013-11-01 09:45:00,54.58,54.63,54.38,54.61,93600.0,54.0967,54.1462,53.8984,54.1264,93600.0
2013-11-01 09:50:00,54.6,54.63,54.39,54.4,88200.0,54.1165,54.1462,53.9083,53.9182,88200.0
2013-11-01 09:55:00,54.41,54.46,54.08,54.24,85000.0,53.9282,53.9777,53.6011,53.7597,85000.0
2013-11-01 10:00:00,54.25,54.31,54.02,54.02,76800.0,53.7696,53.829,53.5416,53.5416,76800.0
2013-11-01 10:05:00,54.05,54.36,54.01,54.33,53200.0,53.5713,53.8786,53.5317,53.8489,53200.0
2013-11-01 10:10:00,54.33,54.33,54.0,54.0,43000.0,53.8489,53.8489,53.5218,53.5218,43000.0
2013-11-01 10:15:00,54.0,54.07,53.82,53.84,86800.0,53.5218,53.5912,53.3434,53.3632,86800.0
2013-11-01 10:20:00,53.83,53.97,53.73,53.97,41000.0,53.3533,53.4921,53.2542,53.4921,41000.0
2013-11-01 10:25:00,53.96,54.04,53.92,54.04,32600.0,53.4821,53.5614,53.4425,53.5614,32600.0
2013-11-01 10:30:00,54.04,54.05,54.03,54.03,78300.0,53.5614,53.5713,53.5515,53.5515,78300.0
2013-11-01 10:35:00,54.04,54.12,54.03,54.06,55800.0,53.5614,53.6407,53.5515,53.5813,55800.0
2013-11-01 10:40:00,54.05,54.14,54.03,54.12,27200.0,53.5713,53.6606,53.5515,53.6407,27200.0
2013-11-01 10:45:00,54.12,54.24,54.12,54.21,43700.0,53.6407,53.7597,53.6407,53.7299,43700.0
2013-11-01 10:50:00,54.21,54.25,54.21,54.23,164500.0,53.7299,53.7696,53.7299,53.7498,164500.0
2013-11-01 10:55:00,54.22,54.22,54.06,54.08,28600.0,53.7398,53.7398,53.5813,53.6011,28600.0
2013-11-01 11:00:00,54.07,54.1,54.04,54.06,50100.0,53.5912,53.6209,53.5614,53.5813,50100.0
2013-11-01 11:05:00,54.06,54.06,53.82,53.83,56200.0,53.5813,53.5813,53.3434,53.3533,56200.0
2013-11-01 11:10:00,53.83,53.96,53.8,53.86,52300.0,53.3533,53.4821,53.3236,53.383,52300.0
2013-11-01 11:15:00,53.85,53.92,53.81,53.91,38700.0,53.3731,53.4425,53.3335,53.4326,38700.0
2013-11-01 11:20:00,53.88,53.97,53.83,53.95,27600.0,53.4029,53.4921,53.3533,53.4722,27600.0
2013-11-01 11:25:00,53.96,54.03,53.94,53.99,27100.0,53.4821,53.5515,53.4623,53.5119,27100.0
2013-11-01 11:30:00,54.0,54.02,53.9,53.91,24100.0,53.5218,53.5416,53.4227,53.4326,24100.0
2013-11-01 11:35:00,53.92,53.96,53.88,53.96,22300.0,53.4425,53.4821,53.4029,53.4821,22300.0
2013-11-01 11:40:00,53.94,53.95,53.9,53.95,41600.0,53.4623,53.4722,53.4227,53.4722,41600.0
2013-11-01 11:45:00,53.95,53.95,53.84,53.93,17500.0,53.4722,53.4722,53.3632,53.4524,17500.0
2013-11-01 11:50:00,53.93,53.93,53.86,53.9,25700.0,53.4524,53.4524,53.383,53.4227,25700.0
2013-11-01 11:55:00,53.91,53.97,53.77,53.77,36700.0,53.4326,53.4921,53.2938,53.2938,36700.0
2013-11-01 12:00:00,53.76,53.86,53.76,53.86,18500.0,53.2839,53.383,53.2839,53.383,18500.0
2013-11-01 12:05:00,53.85,53.91,53.83,53.85,21500.0,53.3731,53.4326,53.3533,53.3731,21500.0
2013-11-01 12:10:00,53.86,53.92,53.84,53.88,18900.0,53.383,53.4425,53.3632,53.4029,18900.0
2013-11-01 12:15:00,53.88,53.94,53.84,53.86,17600.0,53.4029,53.4623,53.3632,53.383,17600.0
2013-11-01 12:20:00,53.86,54.02,53.86,54.02,14200.0,53.383,53.5416,53.383,53.5416,14200.0
2013-11-01 12:25:00,54.03,54.15,54.02,54.02,27900.0,53.5515,53.6705,53.5416,53.5416,27900.0
2013-11-01 12:30:00,54.03,54.16,54.02,54.16,20500.0,53.5515,53.6804,53.5416,53.6804,20500.0
2013-11-01 12:35:00,54.14,54.21,54.05,54.05,15900.0,53.6606,53.7299,53.5713,53.5713,15900.0
2013-11-01 12:40:00,54.04,54.08,54.03,54.06,15000.0,53.5614,53.6011,53.5515,53.5813,15000.0
2013-11-01 12:45:00,54.07,54.12,54.03,54.03,13000.0,53.5912,53.6407,53.5515,53.5515,13000.0
2013-11-01 12:50:00,54.02,54.05,53.92,53.95,24100.0,53.5416,53.5713,53.4425,53.4722,24100.0
2013-11-01 12:55:00,53.95,54.02,53.95,53.98,10300.0,53.4722,53.5416,53.4722,53.502,10300.0
2013-11-01 13:00:00,53.97,54.01,53.94,53.99,16500.0,53.4921,53.5317,53.4623,53.5119,16500.0
2013-11-01 13:05:00,53.99,54.03,53.98,54.02,15200.0,53.5119,53.5515,53.502,53.5416,15200.0
2013-11-01 13:10:00,54.02,54.02,53.99,54.0,29500.0,53.5416,53.5416,53.5119,53.5218,29500.0
2013-11-01 13:15:00,54.01,54.02,54.0,54.0,28200.0,53.5317,53.5416,53.5218,53.5218,28200.0
2013-11-01 13:20:00,54.0,54.02,53.83,53.85,41500.0,53.5218,53.5416,53.3533,53.3731,41500.0
2013-11-01 13:25:00,53.85,53.89,53.76,53.76,45300.0,53.3731,53.4128,53.2839,53.2839,45300.0
2013-11-01 13:30:00,53.76,53.77,53.65,53.65,49800.0,53.2839,53.2938,53.1749,53.1749,49800.0
2013-11-01 13:35:00,53.65,53.8,53.6,53.77,66200.0,53.1749,53.3236,53.1253,53.2938,66200.0
2013-11-01 13:40:00,53.77,53.8,53.66,53.66,59700.0,53.2938,53.3236,53.1848,53.1848,59700.0
2013-11-01 13:45:00,53.66,53.86,53.59,53.86,89500.0,53.1848,53.383,53.1154,53.383,89500.0
2013-11-01 13:50:00,53.85,53.9,53.81,53.85,16900.0,53.3731,53.4227,53.3335,53.3731,16900.0
2013-11-01 13:55:00,53.85,53.88,53.84,53.87,11900.0,53.3731,53.4029,53.3632,53.3929,11900.0
2013-11-01 14:00:00,53.87,53.98,53.87,53.95,20500.0,53.3929,53.502,53.3929,53.4722,20500.0
2013-11-01 14:05:00,53.95,53.99,53.93,53.95,16900.0,53.4722,53.5119,53.4524,53.4722,16900.0
2013-11-01 14:10:00,53.96,53.96,53.88,53.93,15800.0,53.4821,53.4821,53.4029,53.4524,15800.0
2013-11-01 14:15:00,53.94,53.94,53.9,53.91,20300.0,53.4623,53.4623,53.4227,53.4326,20300.0
2013-11-01 14:20:00,53.9,53.95,53.9,53.9,17500.0,53.4227,53.4722,53.4227,53.4227,17500.0
2013-11-01 14:25:00,53.9,53.94,53.87,53.89,17900.0,53.4227,53.4623,53.3929,53.4128,17900.0
2013-11-01 14:30:00,53.89,53.89,53.82,53.85,24400.0,53.4128,53.4128,53.3434,53.3731,24400.0
2013-11-01 14:35:00,53.85,53.87,53.84,53.84,24000.0,53.3731,53.3929,53.3632,53.3632,24000.0
2013-11-01 14:40:00,53.84,53.95,53.84,53.89,29000.0,53.3632,53.4722,53.3632,53.4128,29000.0
2013-11-01 14:45:00,53.9,53.94,53.88,53.93,22300.0,53.4227,53.4623,53.4029,53.4524,22300.0
2013-11-01 14:50:00,53.94,54.0,53.83,53.83,33800.0,53.4623,53.5218,53.3533,53.3533,33800.0
2013-11-01 14:55:00,53.83,53.91,53.8,53.85,40600.0,53.3533,53.4326,53.3236,53.3731,40600.0
2013-11-01 15:00:00,53.85,53.95,53.85,53.95,33100.0,53.3731,53.4722,53.3731,53.4722,33100.0
2013-11-01 15:05:00,53.95,53.95,53.88,53.88,30100.0,53.4722,53.4722,53.4029,53.4029,30100.0
2013-11-01 15:10:00,53.88,54.05,53.88,54.05,53100.0,53.4029,53.5713,53.4029,53.5713,53100.0
2013-11-01 15:15:00,54.05,54.05,54.0,54.01,35500.0,53.5713,53.5713,53.5218,53.5317,35500.0
2013-11-01 15:20:00,54.01,54.04,53.99,53.99,43100.0,53.5317,53.5614,53.5119,53.5119,43100.0
2013-11-01 15:25:00,53.99,54.01,53.97,53.97,36500.0,53.5119,53.5317,53.4921,53.4921,36500.0
2013-11-01 15:30:00,53.97,54.08,53.94,54.08,65200.0,53.4921,53.6011,53.4623,53.6011,65200.0
2013-11-01 15:35:00,54.09,54.11,54.07,54.08,67300.0,53.611,53.6308,53.5912,53.6011,67300.0
2013-11-01 15:40:00,54.09,54.12,54.0,54.06,162200.0,53.611,53.6407,53.5218,53.5813,162200.0
2013-11-01 15:45:00,54.06,54.1,54.04,54.06,110700.0,53.5813,53.6209,53.5614,53.5813,110700.0
2013-11-01 15:50:00,54.06,54.09,53.98,53.98,134000.0,53.5813,53.611,53.502,53.502,134000.0
2013-11-01 15:55:00,54.0,54.09,53.9,53.96,272400.0,53.5218,53.611,53.4227,53.4821,272400.0
2013-11-04 09:30:00,54.5,54.77,54.38,54.53,95000.0,54.0174,54.285,53.8984,54.0471,95000.0
2013-11-04 09:35:00,54.5,54.52,54.15,54.4,40600.0,54.0174,54.0372,53.6705,53.9182,40600.0
2013-11-04 09:40:00,54.39,54.43,54.25,54.39,28500.0,53.9083,53.948,53.7696,53.9083,28500.0
2013-11-04 09:45:00,54.38,54.59,54.34,54.47,59000.0,53.8984,54.1066,53.8588,53.9876,59000.0
2013-11-04 09:50:00,54.46,54.5,54.36,54.41,49900.0,53.9777,54.0174,53.8786,53.9282,49900.0
2013-11-04 09:55:00,54.4,54.41,54.16,54.33,75300.0,53.9182,53.9282,53.6804,53.8489,75300.0
2013-11-04 10:00:00,54.34,54.37,54.25,54.32,38400.0,53.8588,53.8885,53.7696,53.839,38400.0
2013-11-04 10:05:00,54.32,54.45,54.23,54.3,63300.0,53.839,53.9678,53.7498,53.8191,63300.0
2013-11-04 10:10:00,54.31,54.55,54.26,54.51,175800.0,53.829,54.0669,53.7795,54.0273,175800.0
2013-11-04 10:15:00,54.5,54.54,54.5,54.54,18400.0,54.0174,54.057,54.0174,54.057,18400.0
2013-11-04 10:20:00,54.54,54.84,54.54,54.78,65500.0,54.057,54.3544,54.057,54.2949,65500.0
2013-11-04 10:25:00,54.79,54.99,54.67,54.99,118000.0,54.3048,54.503,54.1859,54.503,118000.0
2013-11-04 10:30:00,54.99,55.08,54.93,54.95,83400.0,54.503,54.5922,54.4436,54.4634,83400.0
2013-11-04 10:35:00,54.94,55.05,54.94,55.04,59100.0,54.4535,54.5625,54.4535,54.5526,59100.0
2013-11-04 10:40:00,55.04,55.06,54.87,54.96,91600.0,54.5526,54.5724,54.3841,54.4733,91600.0
2013-11-04 10:45:00,54.97,55.13,54.95,55.13,54000.0,54.4832,54.6418,54.4634,54.6418,54000.0
2013-11-04 10:50:00,55.12,55.2,54.94,54.95,63600.0,54.6319,54.7112,54.4535,54.4634,63600.0
2013-11-04 10:55:00,54.95,55.1,54.93,54.93,83000.0,54.4634,54.612,54.4436,54.4436,83000.0
2013-11-04 11:00:00,54.93,55.0,54.76,54.92,79700.0,54.4436,54.5129,54.2751,54.4336,79700.0
2013-11-04 11:05:00,54.93,54.96,54.86,54.88,16100.0,54.4436,54.4733,54.3742,54.394,16100.0
2013-11-04 11:10:00,54.87,54.95,54.83,54.91,28800.0,54.3841,54.4634,54.3444,54.4237,28800.0
2013-11-04 11:15:00,54.9,54.99,54.87,54.97,18200.0,54.4138,54.503,54.3841,54.4832,18200.0
2013-11-04 11:20:00,54.96,55.12,54.9,55.12,35600.0,54.4733,54.6319,54.4138,54.6319,35600.0
2013-11-04 11:25:00,55.12,55.2,55.1,55.16,33800.0,54.6319,54.7112,54.612,54.6715,33800.0
2013-11-04 11:30:00,55.16,55.17,55.05,55.09,20400.0,54.6715,54.6814,54.5625,54.6021,20400.0
2013-11-04 11:35:00,55.08,55.15,55.05,55.06,27800.0,54.5922,54.6616,54.5625,54.5724,27800.0
2013-11-04 11:40:00,55.06,55.13,55.05,55.05,40600.0,54.5724,54.6418,54.5625,54.5625,40600.0
2013-11-04 11:45:00,55.05,55.08,55.0,55.05,15200.0,54.5625,54.5922,54.5129,54.5625,15200.0
2013-11-04 11:50:00,55.07,55.15,55.04,55.11,18600.0,54.5823,54.6616,54.5526,54.622,18600.0
2013-11-04 11:55:00,55.11,55.3,55.11,55.29,102500.0,54.622,54.8103,54.622,54.8004,102500.0
2013-11-04 12:00:00,55.29,55.34,55.24,55.24,130900.0,54.8004,54.8499,54.7508,54.7508,130900.0
2013-11-04 12:05:00,55.25,55.25,55.14,55.14,20800.0,54.7607,54.7607,54.6517,54.6517,20800.0
2013-11-04 12:10:00,55.14,55.18,55.11,55.15,13800.0,54.6517,54.6913,54.622,54.6616,13800.0
2013-11-04 12:15:00,55.15,55.17,55.11,55.16,14800.0,54.6616,54.6814,54.622,54.6715,14800.0
2013-11-04 12:20:00,55.16,55.17,55.14,55.17,29000.0,54.6715,54.6814,54.6517,54.6814,29000.0
2013-11-04 12:25:00,55.16,55.21,55.16,55.17,34700.0,54.6715,54.7211,54.6715,54.6814,34700.0
2013-11-04 12:30:00,55.16,55.16,55.07,55.1,21000.0,54.6715,54.6715,54.5823,54.612,21000.0
2013-11-04 12:35:00,55.09,55.1,55.04,55.08,23400.0,54.6021,54.612,54.5526,54.5922,23400.0
2013-11-04 12:40:00,55.09,55.12,55.07,55.08,13000.0,54.6021,54.6319,54.5823,54.5922,13000.0
2013-11-04 12:45:00,55.08,55.12,55.05,55.12,17500.0,54.5922,54.6319,54.5625,54.6319,17500.0
2013-11-04 12:50:00,55.12,55.18,55.12,55.18,8400.0,54.6319,54.6913,54.6319,54.6913,8400.0
2013-11-04 12:55:00,55.18,55.19,55.11,55.12,22100.0,54.6913,54.7013,54.622,54.6319,22100.0
2013-11-04 13:00:00,55.12,55.21,55.11,55.15,32000.0,54.6319,54.7211,54.622,54.6616,32000.0
2013-11-04 13:05:00,55.15,55.21,55.15,55.19,26200.0,54.6616,54.7211,54.6616,54.7013,26200.0
2013-11-04 13:10:00,55.2,55.2,55.15,55.16,21400.0,54.7112,54.7112,54.6616,54.6715,21400.0
2013-11-04 13:15:00,55.15,55.19,55.14,55.16,26700.0,54.6616,54.7013,54.6517,54.6715,26700.0
2013-11-04 13:20:00,55.16,55.27,55.14,55.27,168900.0,54.6715,54.7805,54.6517,54.7805,168900.0
2013-11-04 13:25:00,55.26,55.39,55.26,55.35,60400.0,54.7706,54.8995,54.7706,54.8598,60400.0
2013-11-04 13:30:00,55.35,55.38,55.32,55.33,16600.0,54.8598,54.8896,54.8301,54.84,16600.0
2013-11-04 13:35:00,55.32,55.33,55.28,55.32,32500.0,54.8301,54.84,54.7905,54.8301,32500.0
2013-11-04 13:40:00,55.32,55.33,55.27,55.33,27800.0,54.8301,54.84,54.7805,54.84,27800.0
2013-11-04 13:45:00,55.32,55.35,55.32,55.35,59500.0,54.8301,54.8598,54.8301,54.8598,59500.0
2013-11-04 13:50:00,55.35,55.37,55.32,55.35,28900.0,54.8598,54.8797,54.8301,54.8598,28900.0
2013-11-04 13:55:00,55.35,55.38,55.33,55.35,90000.0,54.8598,54.8896,54.84,54.8598,90000.0
2013-11-04 14:00:00,55.34,55.4,55.33,55.39,60700.0,54.8499,54.9094,54.84,54.8995,60700.0
2013-11-04 14:05:00,55.39,55.5,55.39,55.46,44800.0,54.8995,55.0085,54.8995,54.9689,44800.0
2013-11-04 14:10:00,55.46,55.47,55.4,55.4,31500.0,54.9689,54.9788,54.9094,54.9094,31500.0
2013-11-04 14:15:00,55.41,55.41,55.33,55.37,28700.0,54.9193,54.9193,54.84,54.8797,28700.0
2013-11-04 14:20:00,55.37,55.46,55.37,55.46,18200.0,54.8797,54.9689,54.8797,54.9689,18200.0
2013-11-04 14:25:00,55.46,55.47,55.34,55.36,30700.0,54.9689,54.9788,54.8499,54.8697,30700.0
2013-11-04 14:30:00,55.37,55.38,55.29,55.31,18800.0,54.8797,54.8896,54.8004,54.8202,18800.0
2013-11-04 14:35:00,55.32,55.33,55.28,55.28,16300.0,54.8301,54.84,54.7905,54.7905,16300.0
2013-11-04 14:40:00,55.29,55.32,55.27,55.27,24100.0,54.8004,54.8301,54.7805,54.7805,24100.0
2013-11-04 14:45:00,55.27,55.28,55.19,55.19,21800.0,54.7805,54.7905,54.7013,54.7013,21800.0
2013-11-04 14:50:00,55.19,55.21,55.18,55.18,17500.0,54.7013,54.7211,54.6913,54.6913,17500.0
2013-11-04 14:55:00,55.18,55.19,55.15,55.17,34700.0,54.6913,54.7013,54.6616,54.6814,34700.0
2013-11-04 15:00:00,55.17,55.2,55.16,55.18,24900.0,54.6814,54.7112,54.6715,54.6913,24900.0
2013-11-04 15:05:00,55.19,55.22,55.18,55.18,23400.0,54.7013,54.731,54.6913,54.6913,23400.0
2013-11-04 15:10:00,55.19,55.2,55.17,55.18,41600.0,54.7013,54.7112,54.6814,54.6913,41600.0
2013-11-04 15:15:00,55.17,55.24,55.17,55.24,24000.0,54.6814,54.7508,54.6814,54.7508,24000.0
2013-11-04 15:20:00,55.24,55.25,55.22,55.25,23900.0,54.7508,54.7607,54.731,54.7607,23900.0
2013-11-04 15:25:00,55.25,55.28,55.24,55.25,53200.0,54.7607,54.7905,54.7508,54.7607,53200.0
2013-11-04 15:30:00,55.25,55.27,55.22,55.25,66700.0,54.7607,54.7805,54.731,54.7607,66700.0
2013-11-04 15:35:00,55.25,55.3,55.22,55.3,214600.0,54.7607,54.8103,54.731,54.8103,214600.0
2013-11-04 15:40:00,55.28,55.53,55.28,55.51,180100.0,54.7905,55.0382,54.7905,55.0184,180100.0
2013-11-04 15:45:00,55.5,55.63,55.43,55.58,280300.0,55.0085,55.1374,54.9391,55.0878,280300.0
2013-11-04 15:50:00,55.58,55.58,55.5,55.55,201700.0,55.0878,55.0878,55.0085,55.0581,201700.0
2013-11-04 15:55:00,55.55,55.67,55.54,55.59,402800.0,55.0581,55.177,55.0482,55.0977,402800.0
2013-11-05 09:30:00,55.4,55.45,55.22,55.23,76400.0,54.9094,54.9589,54.731,54.7409,76400.0
2013-11-05 09:35:00,55.23,55.3,55.02,55.05,65300.0,54.7409,54.8103,54.5328,54.5625,65300.0
2013-11-05 09:40:00,55.05,55.13,54.94,55.09,48000.0,54.5625,54.6418,54.4535,54.6021,48000.0
2013-11-05 09:45:00,55.08,55.08,54.85,54.97,161100.0,54.5922,54.5922,54.3643,54.4832,161100.0
2013-11-05 09:50:00,54.97,55.23,54.89,55.18,102300.0,54.4832,54.7409,54.4039,54.6913,102300.0
2013-11-05 09:55:00,55.18,55.3,55.04,55.23,42000.0,54.6913,54.8103,54.5526,54.7409,42000.0
2013-11-05 10:00:00,55.22,55.28,55.03,55.25,59600.0,54.731,54.7905,54.5427,54.7607,59600.0
2013-11-05 10:05:00,55.24,55.33,55.15,55.28,52900.0,54.7508,54.84,54.6616,54.7905,52900.0
2013-11-05 10:10:00,55.27,55.27,55.12,55.12,24200.0,54.7805,54.7805,54.6319,54.6319,24200.0
2013-11-05 10:15:00,55.11,55.21,55.02,55.02,41900.0,54.622,54.7211,54.5328,54.5328,41900.0
2013-11-05 10:20:00,55.01,55.12,54.97,55.12,74300.0,54.5228,54.6319,54.4832,54.6319,74300.0
2013-11-05 10:25:00,55.11,55.17,55.05,55.11,38900.0,54.622,54.6814,54.5625,54.622,38900.0
2013-11-05 10:30:00,55.1,55.14,55.07,55.09,28700.0,54.612,54.6517,54.5823,54.6021,28700.0
2013-11-05 10:35:00,55.1,55.22,55.09,55.14,26300.0,54.612,54.731,54.6021,54.6517,26300.0
2013-11-05 10:40:00,55.15,55.25,55.15,55.18,32700.0,54.6616,54.7607,54.6616,54.6913,32700.0
2013-11-05 10:45:00,55.16,55.35,55.16,55.32,59500.0,54.6715,54.8598,54.6715,54.8301,59500.0
2013-11-05 10:50:00,55.33,55.44,55.33,55.4,37800.0,54.84,54.949,54.84,54.9094,37800.0
2013-11-05 10:55:00,55.41,55.45,55.34,55.36,34900.0,54.9193,54.9589,54.8499,54.8697,34900.0
2013-11-05 11:00:00,55.36,55.43,55.26,55.34,69000.0,54.8697,54.9391,54.7706,54.8499,69000.0
2013-11-05 11:05:00,55.34,55.38,55.3,55.31,23700.0,54.8499,54.8896,54.8103,54.8202,23700.0
2013-11-05 11:10:00,55.32,55.34,55.2,55.25,21200.0,54.8301,54.8499,54.7112,54.7607,21200.0
2013-11-05 11:15:00,55.25,55.33,55.21,55.33,21500.0,54.7607,54.84,54.7211,54.84,21500.0
2013-11-05 11:20:00,55.32,55.35,55.24,55.25,20200.0,54.8301,54.8598,54.7508,54.7607,20200.0
2013-11-05 11:25:00,55.25,55.31,55.23,55.23,46800.0,54.7607,54.8202,54.7409,54.7409,46800.0
2013-11-05 11:30:00,55.23,55.31,55.22,55.31,26800.0,54.7409,54.8202,54.731,54.8202,26800.0
2013-11-05 11:35:00,55.31,55.38,55.3,55.32,34000.0,54.8202,54.8896,54.8103,54.8301,34000.0
2013-11-05 11:40:00,55.33,55.36,55.31,55.35,28900.0,54.84,54.8697,54.8202,54.8598,28900.0
2013-11-05 11:45:00,55.36,55.36,55.25,55.28,34400.0,54.8697,54.8697,54.7607,54.7905,34400.0
2013-11-05 11:50:00,55.28,55.36,55.27,55.28,34000.0,54.7905,54.8697,54.7805,54.7905,34000.0
2013-11-05 11:55:00,55.28,55.35,55.22,55.22,50900.0,54.7905,54.8598,54.731,54.731,50900.0
2013-11-05 12:00:00,55.23,55.33,55.16,55.29,58400.0,54.7409,54.84,54.6715,54.8004,58400.0
2013-11-05 12:05:00,55.29,55.29,55.14,55.24,64100.0,54.8004,54.8004,54.6517,54.7508,64100.0
2013-11-05 12:10:00,55.25,55.27,55.14,55.18,79000.0,54.7607,54.7805,54.6517,54.6913,79000.0
2013-11-05 12:15:00,55.18,55.32,55.17,55.27,52700.0,54.6913,54.8301,54.6814,54.7805,52700.0
2013-11-05 12:20:00,55.28,55.33,55.24,55.31,25700.0,54.7905,54.84,54.7508,54.8202,25700.0
2013-11-05 12:25:00,55.3,55.32,55.26,55.31,21900.0,54.8103,54.8301,54.7706,54.8202,21900.0
2013-11-05 12:30:00,55.32,55.33,55.23,55.27,38500.0,54.8301,54.84,54.7409,54.7805,38500.0
2013-11-05 12:35:00,55.27,55.28,55.18,55.26,37300.0,54.7805,54.7905,54.6913,54.7706,37300.0
2013-11-05 12:40:00,55.28,55.32,55.26,55.27,24700.0,54.7905,54.8301,54.7706,54.7805,24700.0
2013-11-05 12:45:00,55.28,55.3,55.24,55.24,23800.0,54.7905,54.8103,54.7508,54.7508,23800.0
2013-11-05 12:50:00,55.24,55.26,55.2,55.23,38700.0,54.7508,54.7706,54.7112,54.7409,38700.0
2013-11-05 12:55:00,55.24,55.27,55.23,55.26,38500.0,54.7508,54.7805,54.7409,54.7706,38500.0
2013-11-05 13:00:00,55.25,55.28,55.23,55.23,28500.0,54.7607,54.7905,54.7409,54.7409,28500.0
2013-11-05 13:05:00,55.23,55.3,55.23,55.25,26400.0,54.7409,54.8103,54.7409,54.7607,26400.0
2013-11-05 13:10:00,55.25,55.33,55.25,55.31,22200.0,54.7607,54.84,54.7607,54.8202,22200.0
2013-11-05 13:15:00,55.31,55.32,55.27,55.3,30900.0,54.8202,54.8301,54.7805,54.8103,30900.0
2013-11-05 13:20:00,55.3,55.3,55.25,55.3,27700.0,54.8103,54.8103,54.7607,54.8103,27700.0
2013-11-05 13:25:00,55.3,55.39,55.3,55.39,54900.0,54.8103,54.8995,54.8103,54.8995,54900.0
2013-11-05 13:30:00,55.39,55.5,55.39,55.47,44200.0,54.8995,55.0085,54.8995,54.9788,44200.0
2013-11-05 13:35:00,55.48,55.49,55.38,55.38,44500.0,54.9887,54.9986,54.8896,54.8896,44500.0
2013-11-05 13:40:00,55.38,55.41,55.34,55.35,53700.0,54.8896,54.9193,54.8499,54.8598,53700.0
2013-11-05 13:45:00,55.35,55.36,55.23,55.24,46200.0,54.8598,54.8697,54.7409,54.7508,46200.0
2013-11-05 13:50:00,55.24,55.24,55.18,55.18,54300.0,54.7508,54.7508,54.6913,54.6913,54300.0
2013-11-05 13:55:00,55.18,55.3,55.18,55.3,43900.0,54.6913,54.8103,54.6913,54.8103,43900.0
2013-11-05 14:00:00,55.3,55.45,55.29,55.42,39700.0,54.8103,54.9589,54.8004,54.9292,39700.0
2013-11-05 14:05:00,55.42,55.45,55.41,55.45,31100.0,54.9292,54.9589,54.9193,54.9589,31100.0
2013-11-05 14:10:00,55.45,55.56,55.45,55.56,41100.0,54.9589,55.068,54.9589,55.068,41100.0
2013-11-05 14:15:00,55.57,55.57,55.5,55.5,47900.0,55.0779,55.0779,55.0085,55.0085,47900.0
2013-11-05 14:20:00,55.5,55.55,55.48,55.55,30200.0,55.0085,55.0581,54.9887,55.0581,30200.0
2013-11-05 14:25:00,55.54,55.56,55.49,55.49,33100.0,55.0482,55.068,54.9986,54.9986,33100.0
2013-11-05 14:30:00,55.5,55.55,55.5,55.55,34800.0,55.0085,55.0581,55.0085,55.0581,34800.0
2013-11-05 14:35:00,55.55,55.59,55.53,55.57,41600.0,55.0581,55.0977,55.0382,55.0779,41600.0
2013-11-05 14:40:00,55.56,55.64,55.56,55.62,39900.0,55.068,55.1473,55.068,55.1274,39900.0
2013-11-05 14:45:00,55.63,55.66,55.59,55.62,41900.0,55.1374,55.1671,55.0977,55.1274,41900.0
2013-11-05 14:50:00,55.61,55.62,55.49,55.5,37500.0,55.1175,55.1274,54.9986,55.0085,37500.0
2013-11-05 14:55:00,55.48,55.49,55.43,55.46,41200.0,54.9887,54.9986,54.9391,54.9689,41200.0
2013-11-05 15:00:00,55.46,55.58,55.45,55.56,47800.0,54.9689,55.0878,54.9589,55.068,47800.0
2013-11-05 15:05:00,55.55,55.61,55.54,55.57,35800.0,55.0581,55.1175,55.0482,55.0779,35800.0
2013-11-05 15:10:00,55.57,55.63,55.56,55.61,52800.0,55.0779,55.1374,55.068,55.1175,52800.0
2013-11-05 15:15:00,55.62,55.67,55.62,55.64,55000.0,55.1274,55.177,55.1274,55.1473,55000.0
2013-11-05 15:20:00,55.65,55.68,55.55,55.57,70000.0,55.1572,55.1869,55.0581,55.0779,70000.0
2013-11-05 15:25:00,55.57,55.61,55.53,55.58,65200.0,55.0779,55.1175,55.0382,55.0878,65200.0
2013-11-05 15:30:00,55.58,55.69,55.58,55.68,61100.0,55.0878,55.1968,55.0878,55.1869,61100.0
2013-11-05 15:35:00,55.68,55.71,55.63,55.69,75100.0,55.1869,55.2166,55.1374,55.1968,75100.0
2013-11-05 15:40:00,55.68,55.69,55.55,55.56,61500.0,55.1869,55.1968,55.0581,55.068,61500.0
2013-11-05 15:45:00,55.56,55.65,55.56,55.62,106300.0,55.068,55.1572,55.068,55.1274,106300.0
2013-11-05 15:50:00,55.63,55.67,55.62,55.67,73900.0,55.1374,55.177,55.1274,55.177,73900.0
2013-11-05 15:55:00,55.67,55.7,55.66,55.67,220200.0,55.177,55.2067,55.1671,55.177,220200.0
2013-11-06 09:30:00,55.95,55.95,55.51,55.52,104100.0,55.4545,55.4545,55.0184,55.0283,104100.0
2013-11-06 09:35:00,55.5,55.77,55.46,55.62,79600.0,55.0085,55.2761,54.9689,55.1274,79600.0
2013-11-06 09:40:00,55.64,55.87,55.5,55.79,77900.0,55.1473,55.3752,55.0085,55.2959,77900.0
2013-11-06 09:45:00,55.8,55.84,55.49,55.61,73300.0,55.3058,55.3455,54.9986,55.1175,73300.0
2013-11-06 09:50:00,55.62,55.72,55.45,55.46,79500.0,55.1274,55.2266,54.9589,54.9689,79500.0
2013-11-06 09:55:00,55.47,55.5,55.3,55.32,78500.0,54.9788,55.0085,54.8103,54.8301,78500.0
2013-11-06 10:00:00,55.34,55.4,55.12,55.29,67300.0,54.8499,54.9094,54.6319,54.8004,67300.0
2013-11-06 10:05:00,55.29,55.3,55.09,55.25,43300.0,54.8004,54.8103,54.6021,54.7607,43300.0
2013-11-06 10:10:00,55.24,55.25,55.12,55.22,69100.0,54.7508,54.7607,54.6319,54.731,69100.0
2013-11-06 10:15:00,55.22,55.23,55.14,55.2,54000.0,54.731,54.7409,54.6517,54.7112,54000.0
2013-11-06 10:20:00,55.2,55.24,55.16,55.2,63800.0,54.7112,54.7508,54.6715,54.7112,63800.0
2013-11-06 10:25:00,55.21,55.21,55.04,55.04,67100.0,54.7211,54.7211,54.5526,54.5526,67100.0
2013-11-06 10:30:00,55.04,55.05,54.88,54.88,111700.0,54.5526,54.5625,54.394,54.394,111700.0
2013-11-06 10:35:00,54.89,54.89,54.71,54.72,72100.0,54.4039,54.4039,54.2255,54.2354,72100.0
2013-11-06 10:40:00,54.72,54.87,54.66,54.85,64600.0,54.2354,54.3841,54.1759,54.3643,64600.0
2013-11-06 10:45:00,54.86,54.94,54.75,54.94,46500.0,54.3742,54.4535,54.2651,54.4535,46500.0
2013-11-06 10:50:00,54.95,55.04,54.89,54.99,66900.0,54.4634,54.5526,54.4039,54.503,66900.0
2013-11-06 10:55:00,54.98,55.02,54.79,54.9,56400.0,54.4931,54.5328,54.3048,54.4138,56400.0
2013-11-06 11:00:00,54.87,54.87,54.75,54.83,37200.0,54.3841,54.3841,54.2651,54.3444,37200.0
2013-11-06 11:05:00,54.83,55.0,54.72,54.98,95100.0,54.3444,54.5129,54.2354,54.4931,95100.0
2013-11-06 11:10:00,54.98,55.01,54.86,54.98,73900.0,54.4931,54.5228,54.3742,54.4931,73900.0
2013-11-06 11:15:00,54.96,55.09,54.9,55.02,70600.0,54.4733,54.6021,54.4138,54.5328,70600.0
2013-11-06 11:20:00,55.02,55.12,55.02,55.11,43600.0,54.5328,54.6319,54.5328,54.622,43600.0
2013-11-06 11:25:00,55.1,55.21,55.03,55.1,50800.0,54.612,54.7211,54.5427,54.612,50800.0
2013-11-06 11:30:00,55.11,55.12,55.01,55.08,77800.0,54.622,54.6319,54.5228,54.5922,77800.0
2013-11-06 11:35:00,55.08,55.1,54.99,55.01,46700.0,54.5922,54.612,54.503,54.5228,46700.0
2013-11-06 11:40:00,55.02,55.02,54.93,54.97,43500.0,54.5328,54.5328,54.4436,54.4832,43500.0
2013-11-06 11:45:00,54.98,55.1,54.96,55.1,28100.0,54.4931,54.612,54.4733,54.612,28100.0
2013-11-06 11:50:00,55.11,55.22,55.11,55.17,67300.0,54.622,54.731,54.622,54.6814,67300.0
2013-11-06 11:55:00,55.17,55.18,55.07,55.07,26000.0,54.6814,54.6913,54.5823,54.5823,26000.0
2013-11-06 12:00:00,55.07,55.17,55.05,55.17,28400.0,54.5823,54.6814,54.5625,54.6814,28400.0
2013-11-06 12:05:00,55.2,55.2,55.13,55.13,57400.0,54.7112,54.7112,54.6418,54.6418,57400.0
2013-11-06 12:10:00,55.13,55.17,55.06,55.13,49300.0,54.6418,54.6814,54.5724,54.6418,49300.0
2013-11-06 12:15:00,55.13,55.2,55.13,55.18,77600.0,54.6418,54.7112,54.6418,54.6913,77600.0
2013-11-06 12:20:00,55.16,55.35,55.16,55.35,40500.0,54.6715,54.8598,54.6715,54.8598,40500.0
2013-11-06 12:25:00,55.33,55.34,55.21,55.22,27500.0,54.84,54.8499,54.7211,54.731,27500.0
2013-11-06 12:30:00,55.22,55.23,55.14,55.16,43600.0,54.731,54.7409,54.6517,54.6715,43600.0
2013-11-06 12:35:00,55.16,55.23,55.13,55.19,35400.0,54.6715,54.7409,54.6418,54.7013,35400.0
2013-11-06 12:40:00,55.18,55.19,55.13,55.13,18600.0,54.6913,54.7013,54.6418,54.6418,18600.0
2013-11-06 12:45:00,55.14,55.19,55.11,55.18,28200.0,54.6517,54.7013,54.622,54.6913,28200.0
2013-11-06 12:50:00,55.17,55.25,55.16,55.23,26400.0,54.6814,54.7607,54.6715,54.7409,26400.0
2013-11-06 12:55:00,55.23,55.23,55.06,55.06,19400.0,54.7409,54.7409,54.5724,54.5724,19400.0
2013-11-06 13:00:00,55.06,55.09,55.04,55.05,20400.0,54.5724,54.6021,54.5526,54.5625,20400.0
2013-11-06 13:05:00,55.05,55.18,55.05,55.16,22400.0,54.5625,54.6913,54.5625,54.6715,22400.0
2013-11-06 13:10:00,55.16,55.23,55.16,55.16,21600.0,54.6715,54.7409,54.6715,54.6715,21600.0
2013-11-06 13:15:00,55.16,55.16,55.07,55.13,24600.0,54.6715,54.6715,54.5823,54.6418,24600.0
2013-11-06 13:20:00,55.14,55.14,55.03,55.1,18500.0,54.6517,54.6517,54.5427,54.612,18500.0
2013-11-06 13:25:00,55.11,55.22,55.1,55.16,41800.0,54.622,54.731,54.612,54.6715,41800.0
2013-11-06 13:30:00,55.16,55.22,55.08,55.08,65200.0,54.6715,54.731,54.5922,54.5922,65200.0
2013-11-06 13:35:00,55.07,55.09,54.98,54.98,23000.0,54.5823,54.6021,54.4931,54.4931,23000.0
2013-11-06 13:40:00,54.99,54.99,54.93,54.96,38600.0,54.503,54.503,54.4436,54.4733,38600.0
2013-11-06 13:45:00,54.97,54.98,54.91,54.96,30100.0,54.4832,54.4931,54.4237,54.4733,30100.0
2013-11-06 13:50:00,54.96,54.98,54.91,54.92,24500.0,54.4733,54.4931,54.4237,54.4336,24500.0
2013-11-06 13:55:00,54.92,54.96,54.86,54.94,32000.0,54.4336,54.4733,54.3742,54.4535,32000.0
2013-11-06 14:00:00,54.96,54.99,54.95,54.98,25300.0,54.4733,54.503,54.4634,54.4931,25300.0
2013-11-06 14:05:00,54.98,55.02,54.92,54.93,33200.0,54.4931,54.5328,54.4336,54.4436,33200.0
2013-11-06 14:10:00,54.95,55.04,54.92,55.02,26200.0,54.4634,54.5526,54.4336,54.5328,26200.0
2013-11-06 14:15:00,55.01,55.02,54.95,54.97,27700.0,54.5228,54.5328,54.4634,54.4832,27700.0
2013-11-06 14:20:00,54.97,55.05,54.97,55.02,41400.0,54.4832,54.5625,54.4832,54.5328,41400.0
2013-11-06 14:25:00,55.0,55.04,54.97,54.98,24900.0,54.5129,54.5526,54.4832,54.4931,24900.0
2013-11-06 14:30:00,54.98,55.13,54.97,55.09,41200.0,54.4931,54.6418,54.4832,54.6021,41200.0
2013-11-06 14:35:00,55.08,55.09,54.98,55.0,22000.0,54.5922,54.6021,54.4931,54.5129,22000.0
2013-11-06 14:40:00,54.99,55.08,54.97,55.08,27000.0,54.503,54.5922,54.4832,54.5922,27000.0
2013-11-06 14:45:00,55.07,55.14,55.05,55.13,24700.0,54.5823,54.6517,54.5625,54.6418,24700.0
2013-11-06 14:50:00,55.14,55.21,55.12,55.13,38800.0,54.6517,54.7211,54.6319,54.6418,38800.0
2013-11-06 14:55:00,55.12,55.29,55.12,55.16,46200.0,54.6319,54.8004,54.6319,54.6715,46200.0
2013-11-06 15:00:00,55.14,55.19,55.13,55.19,56200.0,54.6517,54.7013,54.6418,54.7013,56200.0
2013-11-06 15:05:00,55.19,55.2,55.1,55.11,53900.0,54.7013,54.7112,54.612,54.622,53900.0
2013-11-06 15:10:00,55.11,55.14,55.1,55.11,52400.0,54.622,54.6517,54.612,54.622,52400.0
2013-11-06 15:15:00,55.12,55.24,55.1,55.24,54100.0,54.6319,54.7508,54.612,54.7508,54100.0
2013-11-06 15:20:00,55.23,55.27,55.17,55.25,56100.0,54.7409,54.7805,54.6814,54.7607,56100.0
2013-11-06 15:25:00,55.24,55.25,55.14,55.16,56600.0,54.7508,54.7607,54.6517,54.6715,56600.0
2013-11-06 15:30:00,55.17,55.26,55.15,55.23,93400.0,54.6814,54.7706,54.6616,54.7409,93400.0
2013-11-06 15:35:00,55.23,55.23,55.14,55.2,69900.0,54.7409,54.7409,54.6517,54.7112,69900.0
2013-11-06 15:40:00,55.2,55.21,55.12,55.2,99100.0,54.7112,54.7211,54.6319,54.7112,99100.0
2013-11-06 15:45:00,55.2,55.21,55.15,55.16,90900.0,54.7112,54.7211,54.6616,54.6715,90900.0
2013-11-06 15:50:00,55.16,55.17,55.13,55.16,128300.0,54.6715,54.6814,54.6418,54.6715,128300.0
2013-11-06 15:55:00,55.17,55.28,55.16,55.24,182400.0,54.6814,54.7905,54.6715,54.7508,182400.0
2013-11-07 09:30:00,55.91,56.69,55.89,56.55,299200.0,55.4149,56.188,55.3951,56.0492,299200.0
2013-11-07 09:35:00,56.57,56.9,56.41,56.85,161200.0,56.069,56.3961,55.9104,56.3466,161200.0
2013-11-07 09:40:00,56.87,56.99,56.73,56.88,148400.0,56.3664,56.4853,56.2276,56.3763,148400.0
2013-11-07 09:45:00,56.89,57.24,56.79,56.82,246200.0,56.3862,56.7331,56.2871,56.3168,246200.0
2013-11-07 09:50:00,56.85,57.0,56.75,56.87,141400.0,56.3466,56.4952,56.2474,56.3664,141400.0
2013-11-07 09:55:00,56.87,56.88,56.52,56.68,96100.0,56.3664,56.3763,56.0195,56.1781,96100.0
2013-11-07 10:00:00,56.68,56.74,56.45,56.69,60200.0,56.1781,56.2375,55.9501,56.188,60200.0
2013-11-07 10:05:00,56.68,56.74,56.44,56.47,109700.0,56.1781,56.2375,55.9402,55.9699,109700.0
2013-11-07 10:10:00,56.47,56.47,55.79,55.88,142000.0,55.9699,55.9699,55.2959,55.3851,142000.0
2013-11-07 10:15:00,55.89,55.94,55.35,55.49,174400.0,55.3951,55.4446,54.8598,54.9986,174400.0
2013-11-07 10:20:00,55.46,55.65,55.32,55.58,107800.0,54.9689,55.1572,54.8301,55.0878,107800.0
2013-11-07 10:25:00,55.57,55.61,55.42,55.47,67600.0,55.0779,55.1175,54.9292,54.9788,67600.0
2013-11-07 10:30:00,55.46,55.47,54.96,54.98,102400.0,54.9689,54.9788,54.4733,54.4931,102400.0
2013-11-07 10:35:00,54.97,55.14,54.91,55.07,93300.0,54.4832,54.6517,54.4237,54.5823,93300.0
2013-11-07 10:40:00,55.08,55.35,55.08,55.19,101700.0,54.5922,54.8598,54.5922,54.7013,101700.0
2013-11-07 10:45:00,55.22,55.22,55.01,55.08,81600.0,54.731,54.731,54.5228,54.5922,81600.0
2013-11-07 10:50:00,55.13,55.31,55.09,55.2,80900.0,54.6418,54.8202,54.6021,54.7112,80900.0
2013-11-07 10:55:00,55.2,55.22,55.0,55.03,56300.0,54.7112,54.731,54.5129,54.5427,56300.0
2013-11-07 11:00:00,55.02,55.06,54.9,55.05,72400.0,54.5328,54.5724,54.4138,54.5625,72400.0
2013-11-07 11:05:00,55.06,55.06,54.85,54.94,83200.0,54.5724,54.5724,54.3643,54.4535,83200.0
2013-11-07 11:10:00,54.93,54.95,54.8,54.89,88700.0,54.4436,54.4634,54.3147,54.4039,88700.0
2013-11-07 11:15:00,54.85,54.86,54.59,54.67,96800.0,54.3643,54.3742,54.1066,54.1859,96800.0
2013-11-07 11:20:00,54.68,54.73,54.53,54.54,59500.0,54.1958,54.2453,54.0471,54.057,59500.0
2013-11-07 11:25:00,54.55,54.6,54.44,54.55,73100.0,54.0669,54.1165,53.9579,54.0669,73100.0
2013-11-07 11:30:00,54.55,54.74,54.49,54.73,59900.0,54.0669,54.2552,54.0075,54.2453,59900.0
2013-11-07 11:35:00,54.72,54.8,54.66,54.66,38500.0,54.2354,54.3147,54.1759,54.1759,38500.0
2013-11-07 11:40:00,54.66,54.77,54.62,54.74,34100.0,54.1759,54.285,54.1363,54.2552,34100.0
2013-11-07 11:45:00,54.73,54.9,54.67,54.9,80500.0,54.2453,54.4138,54.1859,54.4138,80500.0
2013-11-07 11:50:00,54.89,55.1,54.87,54.99,83100.0,54.4039,54.612,54.3841,54.503,83100.0
2013-11-07 11:55:00,54.98,55.09,54.96,55.05,42200.0,54.4931,54.6021,54.4733,54.5625,42200.0
2013-11-07 12:00:00,55.07,55.15,55.05,55.15,62200.0,54.5823,54.6616,54.5625,54.6616,62200.0
2013-11-07 12:05:00,55.14,55.41,55.14,55.37,35900.0,54.6517,54.9193,54.6517,54.8797,35900.0
2013-11-07 12:10:00,55.37,55.42,55.32,55.4,45300.0,54.8797,54.9292,54.8301,54.9094,45300.0
2013-11-07 12:15:00,55.41,55.44,55.29,55.29,46700.0,54.9193,54.949,54.8004,54.8004,46700.0
2013-11-07 12:20:00,55.28,55.31,55.2,55.31,58200.0,54.7905,54.8202,54.7112,54.8202,58200.0
2013-11-07 12:25:00,55.32,55.35,55.27,55.35,26500.0,54.8301,54.8598,54.7805,54.8598,26500.0
2013-11-07 12:30:00,55.34,55.45,55.34,55.34,33400.0,54.8499,54.9589,54.8499,54.8499,33400.0
2013-11-07 12:35:00,55.34,55.36,55.24,55.26,29200.0,54.8499,54.8697,54.7508,54.7706,29200.0
2013-11-07 12:40:00,55.27,55.31,55.23,55.31,26600.0,54.7805,54.8202,54.7409,54.8202,26600.0
2013-11-07 12:45:00,55.31,55.4,55.19,55.19,29600.0,54.8202,54.9094,54.7013,54.7013,29600.0
2013-11-07 12:50:00,55.2,55.24,55.15,55.2,18400.0,54.7112,54.7508,54.6616,54.7112,18400.0
2013-11-07 12:55:00,55.2,55.29,55.12,55.26,47300.0,54.7112,54.8004,54.6319,54.7706,47300.0
2013-11-07 13:00:00,55.28,55.28,55.19,55.21,30400.0,54.7905,54.7905,54.7013,54.7211,30400.0
2013-11-07 13:05:00,55.21,55.22,55.12,55.15,23100.0,54.7211,54.731,54.6319,54.6616,23100.0
2013-11-07 13:10:00,55.16,55.17,54.97,55.01,42700.0,54.6715,54.6814,54.4832,54.5228,42700.0
2013-11-07 13:15:00,55.01,55.1,54.99,55.07,25500.0,54.5228,54.612,54.503,54.5823,25500.0
2013-11-07 13:20:00,55.08,55.16,54.98,54.99,36200.0,54.5922,54.6715,54.4931,54.503,36200.0
2013-11-07 13:25:00,54.99,55.03,54.78,54.82,25600.0,54.503,54.5427,54.2949,54.3345,25600.0
2013-11-07 13:30:00,54.82,54.91,54.76,54.88,30700.0,54.3345,54.4237,54.2751,54.394,30700.0
2013-11-07 13:35:00,54.88,54.92,54.83,54.87,35100.0,54.394,54.4336,54.3444,54.3841,35100.0
2013-11-07 13:40:00,54.86,54.87,54.76,54.82,24600.0,54.3742,54.3841,54.2751,54.3345,24600.0
2013-11-07 13:45:00,54.83,54.89,54.74,54.75,38900.0,54.3444,54.4039,54.2552,54.2651,38900.0
2013-11-07 13:50:00,54.75,54.88,54.74,54.81,32200.0,54.2651,54.394,54.2552,54.3246,32200.0
2013-11-07 13:55:00,54.78,54.92,54.77,54.85,31200.0,54.2949,54.4336,54.285,54.3643,31200.0
2013-11-07 14:00:00,54.86,54.87,54.62,54.66,50400.0,54.3742,54.3841,54.1363,54.1759,50400.0
2013-11-07 14:05:00,54.68,54.79,54.68,54.71,31700.0,54.1958,54.3048,54.1958,54.2255,31700.0
2013-11-07 14:10:00,54.71,54.77,54.65,54.66,39800.0,54.2255,54.285,54.166,54.1759,39800.0
2013-11-07 14:15:00,54.68,54.74,54.6,54.68,27500.0,54.1958,54.2552,54.1165,54.1958,27500.0
2013-11-07 14:20:00,54.68,54.69,54.52,54.56,110300.0,54.1958,54.2057,54.0372,54.0768,110300.0
2013-11-07 14:25:00,54.56,54.59,54.49,54.53,43700.0,54.0768,54.1066,54.0075,54.0471,43700.0
2013-11-07 14:30:00,54.51,54.56,54.41,54.56,34400.0,54.0273,54.0768,53.9282,54.0768,34400.0
2013-11-07 14:35:00,54.55,54.61,54.47,54.58,54000.0,54.0669,54.1264,53.9876,54.0967,54000.0
2013-11-07 14:40:00,54.59,54.69,54.59,54.66,49300.0,54.1066,54.2057,54.1066,54.1759,49300.0
2013-11-07 14:45:00,54.66,54.75,54.65,54.74,42200.0,54.1759,54.2651,54.166,54.2552,42200.0
2013-11-07 14:50:00,54.72,54.73,54.64,54.68,44500.0,54.2354,54.2453,54.1561,54.1958,44500.0
2013-11-07 14:55:00,54.68,54.71,54.59,54.69,83500.0,54.1958,54.2255,54.1066,54.2057,83500.0
2013-11-07 15:00:00,54.69,54.73,54.64,54.66,44500.0,54.2057,54.2453,54.1561,54.1759,44500.0
2013-11-07 15:05:00,54.65,54.67,54.54,54.54,39500.0,54.166,54.1859,54.057,54.057,39500.0
2013-11-07 15:10:00,54.54,54.57,54.5,54.52,70000.0,54.057,54.0867,54.0174,54.0372,70000.0
2013-11-07 15:15:00,54.52,54.55,54.42,54.5,72800.0,54.0372,54.0669,53.9381,54.0174,72800.0
2013-11-07 15:20:00,54.49,54.57,54.45,54.45,59500.0,54.0075,54.0867,53.9678,53.9678,59500.0
2013-11-07 15:25:00,54.45,54.53,54.35,54.37,93100.0,53.9678,54.0471,53.8687,53.8885,93100.0
2013-11-07 15:30:00,54.37,54.47,54.35,54.41,139900.0,53.8885,53.9876,53.8687,53.9282,139900.0
2013-11-07 15:35:00,54.41,54.46,54.31,54.44,97000.0,53.9282,53.9777,53.829,53.9579,97000.0
2013-11-07 15:40:00,54.44,54.45,54.35,54.35,89400.0,53.9579,53.9678,53.8687,53.8687,89400.0
2013-11-07 15:45:00,54.36,54.4,54.24,54.25,196800.0,53.8786,53.9182,53.7597,53.7696,196800.0
2013-11-07 15:50:00,54.25,54.35,54.23,54.26,196000.0,53.7696,53.8687,53.7498,53.7795,196000.0
2013-11-07 15:55:00,54.27,54.35,54.2,54.34,280800.0,53.7894,53.8687,53.72,53.8588,280800.0
2013-11-08 09:30:00,54.35,54.88,54.35,54.76,125400.0,53.8687,54.394,53.8687,54.2751,125400.0
2013-11-08 09:35:00,54.77,54.79,54.51,54.59,59200.0,54.285,54.3048,54.0273,54.1066,59200.0
2013-11-08 09:40:00,54.64,54.92,54.5,54.9,82500.0,54.1561,54.4336,54.0174,54.4138,82500.0
2013-11-08 09:45:00,54.9,55.04,54.89,54.94,110300.0,54.4138,54.5526,54.4039,54.4535,110300.0
2013-11-08 09:50:00,54.92,54.96,54.85,54.86,56300.0,54.4336,54.4733,54.3643,54.3742,56300.0
2013-11-08 09:55:00,54.85,54.86,54.39,54.52,86100.0,54.3643,54.3742,53.9083,54.0372,86100.0
2013-11-08 10:00:00,54.57,54.66,54.52,54.66,37000.0,54.0867,54.1759,54.0372,54.1759,37000.0
2013-11-08 10:05:00,54.65,54.66,54.5,54.63,35900.0,54.166,54.1759,54.0174,54.1462,35900.0
2013-11-08 10:10:00,54.63,54.67,54.57,54.6,30900.0,54.1462,54.1859,54.0867,54.1165,30900.0
2013-11-08 10:15:00,54.6,54.88,54.56,54.86,43300.0,54.1165,54.394,54.0768,54.3742,43300.0
2013-11-08 10:20:00,54.87,54.9,54.61,54.64,48600.0,54.3841,54.4138,54.1264,54.1561,48600.0
2013-11-08 10:25:00,54.63,54.74,54.58,54.74,38000.0,54.1462,54.2552,54.0967,54.2552,38000.0
2013-11-08 10:30:00,54.76,55.02,54.76,54.95,59000.0,54.2751,54.5328,54.2751,54.4634,59000.0
2013-11-08 10:35:00,54.94,55.03,54.78,54.81,155500.0,54.4535,54.5427,54.2949,54.3246,155500.0
2013-11-08 10:40:00,54.82,54.82,54.5,54.51,38700.0,54.3345,54.3345,54.0174,54.0273,38700.0
2013-11-08 10:45:00,54.51,54.65,54.51,54.65,30500.0,54.0273,54.166,54.0273,54.166,30500.0
2013-11-08 10:50:00,54.62,54.65,54.44,54.53,53500.0,54.1363,54.166,53.9579,54.0471,53500.0
2013-11-08 10:55:00,54.53,54.65,54.52,54.62,34900.0,54.0471,54.166,54.0372,54.1363,34900.0
2013-11-08 11:00:00,54.64,54.72,54.55,54.59,30000.0,54.1561,54.2354,54.0669,54.1066,30000.0
2013-11-08 11:05:00,54.61,54.76,54.53,54.76,33900.0,54.1264,54.2751,54.0471,54.2751,33900.0
2013-11-08 11:10:00,54.77,54.91,54.74,54.9,41000.0,54.285,54.4237,54.2552,54.4138,41000.0
2013-11-08 11:15:00,54.89,54.97,54.83,54.97,27600.0,54.4039,54.4832,54.3444,54.4832,27600.0
2013-11-08 11:20:00,54.97,55.0,54.93,54.97,48700.0,54.4832,54.5129,54.4436,54.4832,48700.0
2013-11-08 11:25:00,54.97,55.16,54.93,55.16,37000.0,54.4832,54.6715,54.4436,54.6715,37000.0
2013-11-08 11:30:00,55.15,55.18,54.96,55.03,47800.0,54.6616,54.6913,54.4733,54.5427,47800.0
2013-11-08 11:35:00,55.03,55.21,55.03,55.13,34000.0,54.5427,54.7211,54.5427,54.6418,34000.0
2013-11-08 11:40:00,55.11,55.11,54.99,55.05,32400.0,54.622,54.622,54.503,54.5625,32400.0
2013-11-08 11:45:00,55.05,55.11,55.04,55.11,33600.0,54.5625,54.622,54.5526,54.622,33600.0
2013-11-08 11:50:00,55.11,55.32,55.11,55.31,95600.0,54.622,54.8301,54.622,54.8202,95600.0
2013-11-08 11:55:00,55.32,55.36,55.31,55.33,28300.0,54.8301,54.8697,54.8202,54.84,28300.0
2013-11-08 12:00:00,55.33,55.43,55.33,55.39,53500.0,54.84,54.9391,54.84,54.8995,53500.0
2013-11-08 12:05:00,55.4,55.41,55.3,55.35,42100.0,54.9094,54.9193,54.8103,54.8598,42100.0
2013-11-08 12:10:00,55.36,55.43,55.3,55.43,39100.0,54.8697,54.9391,54.8103,54.9391,39100.0
2013-11-08 12:15:00,55.43,55.5,55.42,55.43,52300.0,54.9391,55.0085,54.9292,54.9391,52300.0
2013-11-08 12:20:00,55.43,55.52,55.43,55.45,40600.0,54.9391,55.0283,54.9391,54.9589,40600.0
2013-11-08 12:25:00,55.45,55.51,55.43,55.48,22400.0,54.9589,55.0184,54.9391,54.9887,22400.0
2013-11-08 12:30:00,55.47,55.51,55.37,55.39,31400.0,54.9788,55.0184,54.8797,54.8995,31400.0
2013-11-08 12:35:00,55.39,55.39,55.31,55.37,18900.0,54.8995,54.8995,54.8202,54.8797,18900.0
2013-11-08 12:40:00,55.37,55.39,55.31,55.34,16300.0,54.8797,54.8995,54.8202,54.8499,16300.0
2013-11-08 12:45:00,55.34,55.34,55.27,55.29,14900.0,54.8499,54.8499,54.7805,54.8004,14900.0
2013-11-08 12:50:00,55.3,55.37,55.29,55.34,23400.0,54.8103,54.8797,54.8004,54.8499,23400.0
2013-11-08 12:55:00,55.32,55.33,55.23,55.28,13700.0,54.8301,54.84,54.7409,54.7905,13700.0
2013-11-08 13:00:00,55.27,55.29,55.24,55.26,18500.0,54.7805,54.8004,54.7508,54.7706,18500.0
2013-11-08 13:05:00,55.26,55.27,55.19,55.23,14500.0,54.7706,54.7805,54.7013,54.7409,14500.0
2013-11-08 13:10:00,55.23,55.31,55.23,55.29,17800.0,54.7409,54.8202,54.7409,54.8004,17800.0
2013-11-08 13:15:00,55.29,55.29,55.19,55.19,21700.0,54.8004,54.8004,54.7013,54.7013,21700.0
2013-11-08 13:20:00,55.19,55.21,55.14,55.14,30000.0,54.7013,54.7211,54.6517,54.6517,30000.0
2013-11-08 13:25:00,55.15,55.16,55.09,55.16,65300.0,54.6616,54.6715,54.6021,54.6715,65300.0
2013-11-08 13:30:00,55.16,55.23,55.15,55.19,53800.0,54.6715,54.7409,54.6616,54.7013,53800.0
2013-11-08 13:35:00,55.19,55.24,55.14,55.22,35200.0,54.7013,54.7508,54.6517,54.731,35200.0
2013-11-08 13:40:00,55.22,55.3,55.22,55.24,35300.0,54.731,54.8103,54.731,54.7508,35300.0
2013-11-08 13:45:00,55.24,55.34,55.24,55.27,36600.0,54.7508,54.8499,54.7508,54.7805,36600.0
2013-11-08 13:50:00,55.27,55.29,55.13,55.13,40300.0,54.7805,54.8004,54.6418,54.6418,40300.0
2013-11-08 13:55:00,55.13,55.17,55.12,55.16,13700.0,54.6418,54.6814,54.6319,54.6715,13700.0
2013-11-08 14:00:00,55.16,55.19,55.14,55.17,33700.0,54.6715,54.7013,54.6517,54.6814,33700.0
2013-11-08 14:05:00,55.16,55.16,55.11,55.15,19000.0,54.6715,54.6715,54.622,54.6616,19000.0
2013-11-08 14:10:00,55.13,55.14,55.05,55.1,24500.0,54.6418,54.6517,54.5625,54.612,24500.0
2013-11-08 14:15:00,55.1,55.11,55.03,55.1,32000.0,54.612,54.622,54.5427,54.612,32000.0
2013-11-08 14:20:00,55.1,55.14,55.08,55.09,28600.0,54.612,54.6517,54.5922,54.6021,28600.0
2013-11-08 14:25:00,55.09,55.1,55.03,55.05,30400.0,54.6021,54.612,54.5427,54.5625,30400.0
2013-11-08 14:30:00,55.06,55.13,55.06,55.09,41800.0,54.5724,54.6418,54.5724,54.6021,41800.0
2013-11-08 14:35:00,55.1,55.14,55.06,55.12,27600.0,54.612,54.6517,54.5724,54.6319,27600.0
2013-11-08 14:40:00,55.11,55.18,55.07,55.17,38900.0,54.622,54.6913,54.5823,54.6814,38900.0
2013-11-08 14:45:00,55.16,55.2,55.14,55.16,39600.0,54.6715,54.7112,54.6517,54.6715,39600.0
2013-11-08 14:50:00,55.16,55.2,55.15,55.17,22000.0,54.6715,54.7112,54.6616,54.6814,22000.0
2013-11-08 14:55:00,55.17,55.19,55.15,55.17,38700.0,54.6814,54.7013,54.6616,54.6814,38700.0
2013-11-08 15:00:00,55.18,55.2,55.1,55.11,47100.0,54.6913,54.7112,54.612,54.622,47100.0
2013-11-08 15:05:00,55.1,55.1,55.01,55.06,48100.0,54.612,54.612,54.5228,54.5724,48100.0
2013-11-08 15:10:00,55.06,55.11,55.03,55.1,33900.0,54.5724,54.622,54.5427,54.612,33900.0
2013-11-08 15:15:00,55.11,55.19,55.1,55.18,47300.0,54.622,54.7013,54.612,54.6913,47300.0
2013-11-08 15:20:00,55.18,55.19,55.13,55.19,59700.0,54.6913,54.7013,54.6418,54.7013,59700.0
2013-11-08 15:25:00,55.19,55.23,55.15,55.16,53800.0,54.7013,54.7409,54.6616,54.6715,53800.0
2013-11-08 15:30:00,55.15,55.3,55.14,55.26,59300.0,54.6616,54.8103,54.6517,54.7706,59300.0
2013-11-08 15:35:00,55.26,55.34,55.26,55.29,120600.0,54.7706,54.8499,54.7706,54.8004,120600.0
2013-11-08 15:40:00,55.29,55.37,55.28,55.34,85700.0,54.8004,54.8797,54.7905,54.8499,85700.0
2013-11-08 15:45:00,55.34,55.4,55.32,55.39,129000.0,54.8499,54.9094,54.8301,54.8995,129000.0
2013-11-08 15:50:00,55.39,55.49,55.39,55.48,145200.0,54.8995,54.9986,54.8995,54.9887,145200.0
2013-11-08 15:55:00,55.49,55.55,55.45,55.5,253500.0,54.9986,55.0581,54.9589,55.0085,253500.0
2013-11-11 09:30:00,55.68,55.79,55.21,55.22,114100.0,55.1869,55.2959,54.7211,54.731,114100.0
2013-11-11 09:35:00,55.24,55.71,55.21,55.62,68400.0,54.7508,55.2166,54.7211,55.1274,68400.0
2013-11-11 09:40:00,55.62,55.65,55.35,55.35,73400.0,55.1274,55.1572,54.8598,54.8598,73400.0
2013-11-11 09:45:00,55.36,55.63,55.36,55.61,69300.0,54.8697,55.1374,54.8697,55.1175,69300.0
2013-11-11 09:50:00,55.61,55.86,55.6,55.85,58100.0,55.1175,55.3653,55.1076,55.3554,58100.0
2013-11-11 09:55:00,55.85,55.88,55.73,55.75,88200.0,55.3554,55.3851,55.2365,55.2563,88200.0
2013-11-11 10:00:00,55.77,55.83,55.72,55.82,58700.0,55.2761,55.3356,55.2266,55.3257,58700.0
2013-11-11 10:05:00,55.83,55.85,55.58,55.68,52200.0,55.3356,55.3554,55.0878,55.1869,52200.0
2013-11-11 10:10:00,55.67,55.67,55.51,55.51,49900.0,55.177,55.177,55.0184,55.0184,49900.0
2013-11-11 10:15:00,55.52,55.53,55.4,55.46,26800.0,55.0283,55.0382,54.9094,54.9689,26800.0
2013-11-11 10:20:00,55.46,55.54,55.33,55.39,61700.0,54.9689,55.0482,54.84,54.8995,61700.0
2013-11-11 10:25:00,55.39,55.39,55.26,55.36,31100.0,54.8995,54.8995,54.7706,54.8697,31100.0
2013-11-11 10:30:00,55.36,55.36,55.24,55.24,35600.0,54.8697,54.8697,54.7508,54.7508,35600.0
2013-11-11 10:35:00,55.23,55.24,55.04,55.16,42900.0,54.7409,54.7508,54.5526,54.6715,42900.0
2013-11-11 10:40:00,55.16,55.23,55.1,55.16,90200.0,54.6715,54.7409,54.612,54.6715,90200.0
2013-11-11 10:45:00,55.16,55.35,55.11,55.28,40300.0,54.6715,54.8598,54.622,54.7905,40300.0
2013-11-11 10:50:00,55.3,55.4,55.29,55.38,53900.0,54.8103,54.9094,54.8004,54.8896,53900.0
2013-11-11 10:55:00,55.4,55.45,55.35,55.39,27000.0,54.9094,54.9589,54.8598,54.8995,27000.0
2013-11-11 11:00:00,55.4,55.4,55.09,55.12,41500.0,54.9094,54.9094,54.6021,54.6319,41500.0
2013-11-11 11:05:00,55.11,55.25,55.1,55.25,19200.0,54.622,54.7607,54.612,54.7607,19200.0
2013-11-11 11:10:00,55.24,55.33,55.23,55.32,29400.0,54.7508,54.84,54.7409,54.8301,29400.0
2013-11-11 11:15:00,55.31,55.4,55.31,55.39,18700.0,54.8202,54.9094,54.8202,54.8995,18700.0
2013-11-11 11:20:00,55.4,55.53,55.4,55.52,22800.0,54.9094,55.0382,54.9094,55.0283,22800.0
2013-11-11 11:25:00,55.51,55.68,55.5,55.67,36000.0,55.0184,55.1869,55.0085,55.177,36000.0
2013-11-11 11:30:00,55.67,55.69,55.56,55.56,26900.0,55.177,55.1968,55.068,55.068,26900.0
2013-11-11 11:35:00,55.56,55.63,55.55,55.62,13500.0,55.068,55.1374,55.0581,55.1274,13500.0
2013-11-11 11:40:00,55.62,55.7,55.58,55.67,54900.0,55.1274,55.2067,55.0878,55.177,54900.0
2013-11-11 11:45:00,55.66,55.71,55.64,55.71,36700.0,55.1671,55.2166,55.1473,55.2166,36700.0
2013-11-11 11:50:00,55.72,55.75,55.61,55.61,37800.0,55.2266,55.2563,55.1175,55.1175,37800.0
2013-11-11 11:55:00,55.61,55.68,55.61,55.68,13700.0,55.1175,55.1869,55.1175,55.1869,13700.0
2013-11-11 12:00:00,55.67,55.67,55.53,55.57,65700.0,55.177,55.177,55.0382,55.0779,65700.0
2013-11-11 12:05:00,55.55,55.56,55.5,55.56,14900.0,55.0581,55.068,55.0085,55.068,14900.0
2013-11-11 12:10:00,55.55,55.58,55.52,55.57,21500.0,55.0581,55.0878,55.0283,55.0779,21500.0
2013-11-11 12:15:00,55.56,55.57,55.51,55.56,13600.0,55.068,55.0779,55.0184,55.068,13600.0
2013-11-11 12:20:00,55.56,55.64,55.56,55.64,26400.0,55.068,55.1473,55.068,55.1473,26400.0
2013-11-11 12:25:00,55.64,55.66,55.57,55.57,18500.0,55.1473,55.1671,55.0779,55.0779,18500.0
2013-11-11 12:30:00,55.57,55.63,55.57,55.6,13300.0,55.0779,55.1374,55.0779,55.1076,13300.0
2013-11-11 12:35:00,55.59,55.66,55.52,55.66,16900.0,55.0977,55.1671,55.0283,55.1671,16900.0
2013-11-11 12:40:00,55.68,55.7,55.65,55.66,18600.0,55.1869,55.2067,55.1572,55.1671,18600.0
2013-11-11 12:45:00,55.65,55.77,55.61,55.77,25500.0,55.1572,55.2761,55.1175,55.2761,25500.0
2013-11-11 12:50:00,55.76,55.8,55.7,55.7,21600.0,55.2662,55.3058,55.2067,55.2067,21600.0
2013-11-11 12:55:00,55.69,55.78,55.67,55.78,16600.0,55.1968,55.286,55.177,55.286,16600.0
2013-11-11 13:00:00,55.79,55.88,55.79,55.86,19800.0,55.2959,55.3851,55.2959,55.3653,19800.0
2013-11-11 13:05:00,55.85,55.94,55.85,55.94,18600.0,55.3554,55.4446,55.3554,55.4446,18600.0
2013-11-11 13:10:00,55.92,55.93,55.72,55.72,29600.0,55.4248,55.4347,55.2266,55.2266,29600.0
2013-11-11 13:15:00,55.72,55.74,55.68,55.7,19100.0,55.2266,55.2464,55.1869,55.2067,19100.0
2013-11-11 13:20:00,55.71,55.77,55.71,55.73,18700.0,55.2166,55.2761,55.2166,55.2365,18700.0
2013-11-11 13:25:00,55.74,55.8,55.72,55.8,12700.0,55.2464,55.3058,55.2266,55.3058,12700.0
2013-11-11 13:30:00,55.8,55.81,55.75,55.78,16400.0,55.3058,55.3158,55.2563,55.286,16400.0
2013-11-11 13:35:00,55.8,55.85,55.8,55.83,13400.0,55.3058,55.3554,55.3058,55.3356,13400.0
2013-11-11 13:40:00,55.84,55.85,55.76,55.76,31200.0,55.3455,55.3554,55.2662,55.2662,31200.0
2013-11-11 13:45:00,55.77,55.82,55.76,55.79,17800.0,55.2761,55.3257,55.2662,55.2959,17800.0
2013-11-11 13:50:00,55.78,55.79,55.72,55.74,22100.0,55.286,55.2959,55.2266,55.2464,22100.0
2013-11-11 13:55:00,55.74,55.82,55.73,55.81,51100.0,55.2464,55.3257,55.2365,55.3158,51100.0
2013-11-11 14:00:00,55.8,55.97,55.8,55.96,49700.0,55.3058,55.4743,55.3058,55.4644,49700.0
2013-11-11 14:05:00,55.96,56.07,55.96,55.96,82600.0,55.4644,55.5735,55.4644,55.4644,82600.0
2013-11-11 14:10:00,55.96,56.05,55.96,56.04,21800.0,55.4644,55.5536,55.4644,55.5437,21800.0
2013-11-11 14:15:00,56.05,56.1,56.03,56.06,27400.0,55.5536,55.6032,55.5338,55.5635,27400.0
2013-11-11 14:20:00,56.06,56.07,56.05,56.07,16000.0,55.5635,55.5735,55.5536,55.5735,16000.0
2013-11-11 14:25:00,56.07,56.07,55.96,55.96,39200.0,55.5735,55.5735,55.4644,55.4644,39200.0
2013-11-11 14:30:00,55.97,55.98,55.9,55.9,26600.0,55.4743,55.4843,55.405,55.405,26600.0
2013-11-11 14:35:00,55.9,55.92,55.86,55.91,31400.0,55.405,55.4248,55.3653,55.4149,31400.0
2013-11-11 14:40:00,55.91,55.92,55.82,55.82,43600.0,55.4149,55.4248,55.3257,55.3257,43600.0
2013-11-11 14:45:00,55.82,55.85,55.82,55.82,21600.0,55.3257,55.3554,55.3257,55.3257,21600.0
2013-11-11 14:50:00,55.82,55.93,55.79,55.92,28400.0,55.3257,55.4347,55.2959,55.4248,28400.0
2013-11-11 14:55:00,55.94,55.98,55.9,55.94,30400.0,55.4446,55.4843,55.405,55.4446,30400.0
2013-11-11 15:00:00,55.94,56.04,55.94,55.99,30300.0,55.4446,55.5437,55.4446,55.4942,30300.0
2013-11-11 15:05:00,55.99,56.08,55.98,56.05,32500.0,55.4942,55.5834,55.4843,55.5536,32500.0
2013-11-11 15:10:00,56.05,56.06,55.96,55.96,35700.0,55.5536,55.5635,55.4644,55.4644,35700.0
2013-11-11 15:15:00,55.95,55.99,55.94,55.99,24100.0,55.4545,55.4942,55.4446,55.4942,24100.0
2013-11-11 15:20:00,55.99,56.01,55.98,56.0,52900.0,55.4942,55.514,55.4843,55.5041,52900.0
2013-11-11 15:25:00,56.0,56.04,55.99,56.03,34300.0,55.5041,55.5437,55.4942,55.5338,34300.0
2013-11-11 15:30:00,56.03,56.04,55.96,55.96,39100.0,55.5338,55.5437,55.4644,55.4644,39100.0
2013-11-11 15:35:00,55.96,56.0,55.96,56.0,53400.0,55.4644,55.5041,55.4644,55.5041,53400.0
2013-11-11 15:40:00,56.0,56.0,55.93,55.97,72100.0,55.5041,55.5041,55.4347,55.4743,72100.0
2013-11-11 15:45:00,55.98,56.02,55.98,56.0,98500.0,55.4843,55.5239,55.4843,55.5041,98500.0
2013-11-11 15:50:00,56.0,56.12,55.99,56.11,137300.0,55.5041,55.623,55.4942,55.6131,137300.0
2013-11-11 15:55:00,56.1,56.14,56.05,56.11,175200.0,55.6032,55.6428,55.5536,55.6131,175200.0
2013-11-12 09:30:00,56.13,56.95,55.96,56.73,193600.0,55.6329,56.4457,55.4644,56.2276,193600.0
2013-11-12 09:35:00,56.79,56.85,56.47,56.49,83200.0,56.2871,56.3466,55.9699,55.9897,83200.0
2013-11-12 09:40:00,56.49,57.13,56.49,57.1,147900.0,55.9897,56.6241,55.9897,56.5943,147900.0
2013-11-12 09:45:00,57.1,57.37,57.01,57.26,131200.0,56.5943,56.8619,56.5051,56.7529,131200.0
2013-11-12 09:50:00,57.26,57.5,57.23,57.3,160900.0,56.7529,56.9908,56.7232,56.7926,160900.0
2013-11-12 09:55:00,57.29,57.37,57.08,57.2,96800.0,56.7827,56.8619,56.5745,56.6935,96800.0
2013-11-12 10:00:00,57.18,57.23,56.83,57.03,77300.0,56.6736,56.7232,56.3267,56.525,77300.0
2013-11-12 10:05:00,57.0,57.02,56.81,56.97,93900.0,56.4952,56.515,56.3069,56.4655,93900.0
2013-11-12 10:10:00,56.95,57.02,56.83,56.96,58300.0,56.4457,56.515,56.3267,56.4556,58300.0
2013-11-12 10:15:00,56.93,57.25,56.86,57.2,182100.0,56.4258,56.743,56.3565,56.6935,182100.0
2013-11-12 10:20:00,57.2,57.39,57.18,57.24,155500.0,56.6935,56.8818,56.6736,56.7331,155500.0
2013-11-12 10:25:00,57.24,57.37,57.17,57.32,69300.0,56.7331,56.8619,56.6637,56.8124,69300.0
2013-11-12 10:30:00,57.32,57.48,57.29,57.32,95200.0,56.8124,56.971,56.7827,56.8124,95200.0
2013-11-12 10:35:00,57.31,57.41,57.19,57.19,73500.0,56.8025,56.9016,56.6835,56.6835,73500.0
2013-11-12 10:40:00,57.18,57.29,57.12,57.2,139100.0,56.6736,56.7827,56.6142,56.6935,139100.0
2013-11-12 10:45:00,57.19,57.23,57.03,57.1,62100.0,56.6835,56.7232,56.525,56.5943,62100.0
2013-11-12 10:50:00,57.08,57.09,57.0,57.03,29200.0,56.5745,56.5844,56.4952,56.525,29200.0
2013-11-12 10:55:00,57.04,57.14,56.85,56.86,64300.0,56.5349,56.634,56.3466,56.3565,64300.0
2013-11-12 11:00:00,56.86,56.87,56.78,56.79,56200.0,56.3565,56.3664,56.2772,56.2871,56200.0
2013-11-12 11:05:00,56.79,56.79,56.5,56.55,104500.0,56.2871,56.2871,55.9997,56.0492,104500.0
2013-11-12 11:10:00,56.55,56.83,56.54,56.82,79400.0,56.0492,56.3267,56.0393,56.3168,79400.0
2013-11-12 11:15:00,56.83,56.91,56.72,56.9,38300.0,56.3267,56.406,56.2177,56.3961,38300.0
2013-11-12 11:20:00,56.92,56.93,56.74,56.75,41000.0,56.4159,56.4258,56.2375,56.2474,41000.0
2013-11-12 11:25:00,56.77,56.88,56.73,56.82,40600.0,56.2673,56.3763,56.2276,56.3168,40600.0
2013-11-12 11:30:00,56.81,56.98,56.8,56.97,36500.0,56.3069,56.4754,56.297,56.4655,36500.0
2013-11-12 11:35:00,56.97,56.99,56.73,56.74,154700.0,56.4655,56.4853,56.2276,56.2375,154700.0
2013-11-12 11:40:00,56.76,56.76,56.52,56.54,96000.0,56.2573,56.2573,56.0195,56.0393,96000.0
2013-11-12 11:45:00,56.56,56.67,56.52,56.66,49900.0,56.0591,56.1681,56.0195,56.1582,49900.0
2013-11-12 11:50:00,56.66,56.88,56.66,56.86,48100.0,56.1582,56.3763,56.1582,56.3565,48100.0
2013-11-12 11:55:00,56.84,56.96,56.81,56.91,82900.0,56.3366,56.4556,56.3069,56.406,82900.0
2013-11-12 12:00:00,56.89,56.9,56.76,56.79,28600.0,56.3862,56.3961,56.2573,56.2871,28600.0
2013-11-12 12:05:00,56.8,56.82,56.65,56.73,65600.0,56.297,56.3168,56.1483,56.2276,65600.0
2013-11-12 12:10:00,56.71,56.89,56.69,56.81,68300.0,56.2078,56.3862,56.188,56.3069,68300.0
2013-11-12 12:15:00,56.81,56.93,56.8,56.82,53800.0,56.3069,56.4258,56.297,56.3168,53800.0
2013-11-12 12:20:00,56.85,56.97,56.84,56.93,39000.0,56.3466,56.4655,56.3366,56.4258,39000.0
2013-11-12 12:25:00,56.94,56.99,56.91,56.93,33800.0,56.4358,56.4853,56.406,56.4258,33800.0
2013-11-12 12:30:00,56.94,57.03,56.9,57.03,31100.0,56.4358,56.525,56.3961,56.525,31100.0
2013-11-12 12:35:00,57.03,57.03,56.89,56.97,29100.0,56.525,56.525,56.3862,56.4655,29100.0
2013-11-12 12:40:00,56.98,56.99,56.87,56.94,48000.0,56.4754,56.4853,56.3664,56.4358,48000.0
2013-11-12 12:45:00,56.93,57.01,56.89,56.9,31300.0,56.4258,56.5051,56.3862,56.3961,31300.0
2013-11-12 12:50:00,56.91,56.96,56.82,56.86,46200.0,56.406,56.4556,56.3168,56.3565,46200.0
2013-11-12 12:55:00,56.86,56.91,56.75,56.8,67000.0,56.3565,56.406,56.2474,56.297,67000.0
2013-11-12 13:00:00,56.8,56.81,56.72,56.81,29600.0,56.297,56.3069,56.2177,56.3069,29600.0
2013-11-12 13:05:00,56.8,56.86,56.71,56.79,21000.0,56.297,56.3565,56.2078,56.2871,21000.0
2013-11-12 13:10:00,56.8,56.8,56.7,56.75,28800.0,56.297,56.297,56.1979,56.2474,28800.0
2013-11-12 13:15:00,56.77,56.77,56.64,56.66,28300.0,56.2673,56.2673,56.1384,56.1582,28300.0
2013-11-12 13:20:00,56.65,56.77,56.65,56.68,27000.0,56.1483,56.2673,56.1483,56.1781,27000.0
2013-11-12 13:25:00,56.68,56.78,56.68,56.7,38500.0,56.1781,56.2772,56.1781,56.1979,38500.0
2013-11-12 13:30:00,56.7,56.77,56.67,56.68,29900.0,56.1979,56.2673,56.1681,56.1781,29900.0
2013-11-12 13:35:00,56.68,56.71,56.62,56.7,39400.0,56.1781,56.2078,56.1186,56.1979,39400.0
2013-11-12 13:40:00,56.7,56.75,56.65,56.69,38000.0,56.1979,56.2474,56.1483,56.188,38000.0
2013-11-12 13:45:00,56.69,56.74,56.66,56.71,32600.0,56.188,56.2375,56.1582,56.2078,32600.0
2013-11-12 13:50:00,56.71,56.75,56.69,56.73,35100.0,56.2078,56.2474,56.188,56.2276,35100.0
2013-11-12 13:55:00,56.74,56.89,56.73,56.88,46800.0,56.2375,56.3862,56.2276,56.3763,46800.0
2013-11-12 14:00:00,56.88,57.03,56.82,56.98,141300.0,56.3763,56.525,56.3168,56.4754,141300.0
2013-11-12 14:05:00,56.97,56.97,56.8,56.83,96100.0,56.4655,56.4655,56.297,56.3267,96100.0
2013-11-12 14:10:00,56.83,56.84,56.7,56.73,23000.0,56.3267,56.3366,56.1979,56.2276,23000.0
2013-11-12 14:15:00,56.72,56.78,56.71,56.74,25800.0,56.2177,56.2772,56.2078,56.2375,25800.0
2013-11-12 14:20:00,56.75,56.83,56.75,56.79,32000.0,56.2474,56.3267,56.2474,56.2871,32000.0
2013-11-12 14:25:00,56.8,56.8,56.69,56.71,28600.0,56.297,56.297,56.188,56.2078,28600.0
2013-11-12 14:30:00,56.71,56.76,56.7,56.74,39700.0,56.2078,56.2573,56.1979,56.2375,39700.0
2013-11-12 14:35:00,56.75,56.85,56.72,56.72,33500.0,56.2474,56.3466,56.2177,56.2177,33500.0
2013-11-12 14:40:00,56.72,56.89,56.71,56.89,30600.0,56.2177,56.3862,56.2078,56.3862,30600.0
2013-11-12 14:45:00,56.88,56.94,56.86,56.86,35700.0,56.3763,56.4358,56.3565,56.3565,35700.0
2013-11-12 14:50:00,56.86,56.87,56.72,56.72,32700.0,56.3565,56.3664,56.2177,56.2177,32700.0
2013-11-12 14:55:00,56.72,56.87,56.71,56.82,35700.0,56.2177,56.3664,56.2078,56.3168,35700.0
2013-11-12 15:00:00,56.82,56.91,56.82,56.87,43400.0,56.3168,56.406,56.3168,56.3664,43400.0
2013-11-12 15:05:00,56.88,56.91,56.87,56.88,58600.0,56.3763,56.406,56.3664,56.3763,58600.0
2013-11-12 15:10:00,56.88,56.91,56.87,56.88,53700.0,56.3763,56.406,56.3664,56.3763,53700.0
2013-11-12 15:15:00,56.88,57.02,56.88,56.94,80800.0,56.3763,56.515,56.3763,56.4358,80800.0
2013-11-12 15:20:00,56.95,56.97,56.8,56.84,51600.0,56.4457,56.4655,56.297,56.3366,51600.0
2013-11-12 15:25:00,56.85,56.86,56.8,56.83,56700.0,56.3466,56.3565,56.297,56.3267,56700.0
2013-11-12 15:30:00,56.84,56.91,56.82,56.85,51900.0,56.3366,56.406,56.3168,56.3466,51900.0
2013-11-12 15:35:00,56.84,56.9,56.82,56.84,52200.0,56.3366,56.3961,56.3168,56.3366,52200.0
2013-11-12 15:40:00,56.84,56.86,56.75,56.78,63400.0,56.3366,56.3565,56.2474,56.2772,63400.0
2013-11-12 15:45:00,56.78,56.79,56.64,56.66,133400.0,56.2772,56.2871,56.1384,56.1582,133400.0
2013-11-12 15:50:00,56.67,56.68,56.6,56.6,148100.0,56.1681,56.1781,56.0988,56.0988,148100.0
2013-11-12 15:55:00,56.6,56.79,56.6,56.71,245300.0,56.0988,56.2871,56.0988,56.2078,245300.0
2013-11-13 09:30:00,56.76,56.93,56.65,56.85,118900.0,56.2573,56.4258,56.1483,56.3466,118900.0
2013-11-13 09:35:00,56.8,56.97,56.75,56.9,144900.0,56.297,56.4655,56.2474,56.3961,144900.0
2013-11-13 09:40:00,56.91,57.23,56.9,57.22,117000.0,56.406,56.7232,56.3961,56.7133,117000.0
2013-11-13 09:45:00,57.21,57.35,57.14,57.25,90200.0,56.7034,56.8421,56.634,56.743,90200.0
2013-11-13 09:50:00,57.3,57.33,57.1,57.12,49400.0,56.7926,56.8223,56.5943,56.6142,49400.0
2013-11-13 09:55:00,57.12,57.24,57.02,57.21,31500.0,56.6142,56.7331,56.515,56.7034,31500.0
2013-11-13 10:00:00,57.22,57.32,57.15,57.19,32700.0,56.7133,56.8124,56.6439,56.6835,32700.0
2013-11-13 10:05:00,57.19,57.26,57.11,57.2,46400.0,56.6835,56.7529,56.6042,56.6935,46400.0
2013-11-13 10:10:00,57.2,57.42,57.2,57.42,60600.0,56.6935,56.9115,56.6935,56.9115,60600.0
2013-11-13 10:15:00,57.44,57.44,57.33,57.34,24800.0,56.9313,56.9313,56.8223,56.8322,24800.0
2013-11-13 10:20:00,57.35,57.39,57.28,57.32,21500.0,56.8421,56.8818,56.7727,56.8124,21500.0
2013-11-13 10:25:00,57.34,57.44,57.33,57.36,19900.0,56.8322,56.9313,56.8223,56.852,19900.0
2013-11-13 10:30:00,57.37,57.46,57.34,57.46,29400.0,56.8619,56.9511,56.8322,56.9511,29400.0
2013-11-13 10:35:00,57.42,57.53,57.42,57.52,95000.0,56.9115,57.0205,56.9115,57.0106,95000.0
2013-11-13 10:40:00,57.52,57.64,57.49,57.64,36600.0,57.0106,57.1296,56.9809,57.1296,36600.0
2013-11-13 10:45:00,57.64,57.7,57.43,57.46,47300.0,57.1296,57.189,56.9214,56.9511,47300.0
2013-11-13 10:50:00,57.48,57.52,57.37,57.37,31500.0,56.971,57.0106,56.8619,56.8619,31500.0
2013-11-13 10:55:00,57.39,57.39,57.3,57.32,36200.0,56.8818,56.8818,56.7926,56.8124,36200.0
2013-11-13 11:00:00,57.33,57.34,57.29,57.33,27900.0,56.8223,56.8322,56.7827,56.8223,27900.0
2013-11-13 11:05:00,57.34,57.34,57.22,57.28,27000.0,56.8322,56.8322,56.7133,56.7727,27000.0
2013-11-13 11:10:00,57.29,57.35,57.23,57.33,70100.0,56.7827,56.8421,56.7232,56.8223,70100.0
2013-11-13 11:15:00,57.33,57.33,57.24,57.27,22400.0,56.8223,56.8223,56.7331,56.7628,22400.0
2013-11-13 11:20:00,57.29,57.34,57.24,57.28,18900.0,56.7827,56.8322,56.7331,56.7727,18900.0
2013-11-13 11:25:00,57.26,57.32,57.23,57.23,28500.0,56.7529,56.8124,56.7232,56.7232,28500.0
2013-11-13 11:30:00,57.24,57.32,57.22,57.29,80200.0,56.7331,56.8124,56.7133,56.7827,80200.0
2013-11-13 11:35:00,57.27,57.28,57.18,57.19,25000.0,56.7628,56.7727,56.6736,56.6835,25000.0
2013-11-13 11:40:00,57.19,57.21,57.02,57.05,54300.0,56.6835,56.7034,56.515,56.5448,54300.0
2013-11-13 11:45:00,57.04,57.12,57.02,57.09,90500.0,56.5349,56.6142,56.515,56.5844,90500.0
2013-11-13 11:50:00,57.09,57.24,57.09,57.13,22100.0,56.5844,56.7331,56.5844,56.6241,22100.0
2013-11-13 11:55:00,57.12,57.22,57.11,57.2,18400.0,56.6142,56.7133,56.6042,56.6935,18400.0
2013-11-13 12:00:00,57.19,57.2,57.11,57.18,53500.0,56.6835,56.6935,56.6042,56.6736,53500.0
2013-11-13 12:05:00,57.18,57.25,57.15,57.23,78000.0,56.6736,56.743,56.6439,56.7232,78000.0
2013-11-13 12:10:00,57.22,57.26,57.16,57.22,25200.0,56.7133,56.7529,56.6538,56.7133,25200.0
2013-11-13 12:15:00,57.24,57.35,57.23,57.33,78900.0,56.7331,56.8421,56.7232,56.8223,78900.0
2013-11-13 12:20:00,57.36,57.55,57.34,57.48,25200.0,56.852,57.0404,56.8322,56.971,25200.0
2013-11-13 12:25:00,57.47,57.51,57.46,57.48,26200.0,56.9611,57.0007,56.9511,56.971,26200.0
2013-11-13 12:30:00,57.47,57.49,57.43,57.44,25800.0,56.9611,56.9809,56.9214,56.9313,25800.0
2013-11-13 12:35:00,57.44,57.5,57.41,57.46,8800.0,56.9313,56.9908,56.9016,56.9511,8800.0
2013-11-13 12:40:00,57.48,57.51,57.4,57.5,24200.0,56.971,57.0007,56.8917,56.9908,24200.0
2013-11-13 12:45:00,57.5,57.5,57.43,57.5,29200.0,56.9908,56.9908,56.9214,56.9908,29200.0
2013-11-13 12:50:00,57.5,57.51,57.43,57.47,58300.0,56.9908,57.0007,56.9214,56.9611,58300.0
2013-11-13 12:55:00,57.48,57.52,57.47,57.47,22700.0,56.971,57.0106,56.9611,56.9611,22700.0
2013-11-13 13:00:00,57.46,57.48,57.29,57.37,43500.0,56.9511,56.971,56.7827,56.8619,43500.0
2013-11-13 13:05:00,57.36,57.36,57.31,57.35,17200.0,56.852,56.852,56.8025,56.8421,17200.0
2013-11-13 13:10:00,57.35,57.37,57.3,57.36,13600.0,56.8421,56.8619,56.7926,56.852,13600.0
2013-11-13 13:15:00,57.35,57.37,57.3,57.3,24800.0,56.8421,56.8619,56.7926,56.7926,24800.0
2013-11-13 13:20:00,57.29,57.38,57.29,57.3,27500.0,56.7827,56.8719,56.7827,56.7926,27500.0
2013-11-13 13:25:00,57.3,57.53,57.29,57.52,35500.0,56.7926,57.0205,56.7827,57.0106,35500.0
2013-11-13 13:30:00,57.52,57.73,57.51,57.68,54200.0,57.0106,57.2188,57.0007,57.1692,54200.0
2013-11-13 13:35:00,57.68,57.68,57.49,57.5,90400.0,57.1692,57.1692,56.9809,56.9908,90400.0
2013-11-13 13:40:00,57.51,57.62,57.5,57.6,36900.0,57.0007,57.1097,56.9908,57.0899,36900.0
2013-11-13 13:45:00,57.59,57.71,57.54,57.7,57500.0,57.08,57.1989,57.0304,57.189,57500.0
2013-11-13 13:50:00,57.71,57.76,57.55,57.57,35100.0,57.1989,57.2485,57.0404,57.0602,35100.0
2013-11-13 13:55:00,57.56,57.62,57.46,57.47,24000.0,57.0503,57.1097,56.9511,56.9611,24000.0
2013-11-13 14:00:00,57.46,57.5,57.37,57.4,87000.0,56.9511,56.9908,56.8619,56.8917,87000.0
2013-11-13 14:05:00,57.39,57.4,57.28,57.28,48600.0,56.8818,56.8917,56.7727,56.7727,48600.0
2013-11-13 14:10:00,57.3,57.3,57.16,57.24,56200.0,56.7926,56.7926,56.6538,56.7331,56200.0
2013-11-13 14:15:00,57.23,57.24,57.08,57.08,57600.0,56.7232,56.7331,56.5745,56.5745,57600.0
2013-11-13 14:20:00,57.07,57.2,57.07,57.16,46900.0,56.5646,56.6935,56.5646,56.6538,46900.0
2013-11-13 14:25:00,57.16,57.25,57.06,57.06,48200.0,56.6538,56.743,56.5547,56.5547,48200.0
2013-11-13 14:30:00,57.05,57.12,56.92,56.97,66900.0,56.5448,56.6142,56.4159,56.4655,66900.0
2013-11-13 14:35:00,56.98,57.12,56.98,57.1,31600.0,56.4754,56.6142,56.4754,56.5943,31600.0
2013-11-13 14:40:00,57.1,57.15,57.05,57.11,36900.0,56.5943,56.6439,56.5448,56.6042,36900.0
2013-11-13 14:45:00,57.11,57.17,56.96,56.96,85000.0,56.6042,56.6637,56.4556,56.4556,85000.0
2013-11-13 14:50:00,56.97,57.12,56.92,57.06,42800.0,56.4655,56.6142,56.4159,56.5547,42800.0
2013-11-13 14:55:00,57.05,57.18,57.05,57.13,32500.0,56.5448,56.6736,56.5448,56.6241,32500.0
2013-11-13 15:00:00,57.13,57.14,56.91,56.91,50800.0,56.6241,56.634,56.406,56.406,50800.0
2013-11-13 15:05:00,56.91,56.92,56.83,56.87,59900.0,56.406,56.4159,56.3267,56.3664,59900.0
2013-11-13 15:10:00,56.87,57.03,56.86,57.0,51800.0,56.3664,56.525,56.3565,56.4952,51800.0
2013-11-13 15:15:00,57.0,57.07,56.95,57.02,61300.0,56.4952,56.5646,56.4457,56.515,61300.0
2013-11-13 15:20:00,57.04,57.07,56.98,57.01,68700.0,56.5349,56.5646,56.4754,56.5051,68700.0
2013-11-13 15:25:00,57.01,57.08,57.01,57.03,57900.0,56.5051,56.5745,56.5051,56.525,57900.0
2013-11-13 15:30:00,57.02,57.14,57.0,57.11,70900.0,56.515,56.634,56.4952,56.6042,70900.0
2013-11-13 15:35:00,57.12,57.22,57.09,57.18,81400.0,56.6142,56.7133,56.5844,56.6736,81400.0
2013-11-13 15:40:00,57.19,57.26,57.18,57.25,109200.0,56.6835,56.7529,56.6736,56.743,109200.0
2013-11-13 15:45:00,57.26,57.38,57.26,57.32,138500.0,56.7529,56.8719,56.7529,56.8124,138500.0
2013-11-13 15:50:00,57.32,57.34,57.23,57.23,140300.0,56.8124,56.8322,56.7232,56.7232,140300.0
2013-11-13 15:55:00,57.24,57.26,57.18,57.2,316000.0,56.7331,56.7529,56.6736,56.6935,316000.0
2013-11-14 09:30:00,57.09,57.55,57.0,57.47,126500.0,56.5844,57.0404,56.4952,56.9611,126500.0
2013-11-14 09:35:00,57.47,57.47,57.19,57.24,166400.0,56.9611,56.9611,56.6835,56.7331,166400.0
2013-11-14 09:40:00,57.23,57.31,56.75,56.96,220400.0,56.7232,56.8025,56.2474,56.4556,220400.0
2013-11-14 09:45:00,56.94,57.22,56.86,57.11,119000.0,56.4358,56.7133,56.3565,56.6042,119000.0
2013-11-14 09:50:00,57.12,57.16,56.92,57.13,71500.0,56.6142,56.6538,56.4159,56.6241,71500.0
2013-11-14 09:55:00,57.11,57.23,57.02,57.22,111600.0,56.6042,56.7232,56.515,56.7133,111600.0
2013-11-14 10:00:00,57.21,57.23,57.01,57.09,62400.0,56.7034,56.7232,56.5051,56.5844,62400.0
2013-11-14 10:05:00,57.08,57.29,57.05,57.29,178900.0,56.5745,56.7827,56.5448,56.7827,178900.0
2013-11-14 10:10:00,57.3,57.54,57.19,57.52,114900.0,56.7926,57.0304,56.6835,57.0106,114900.0
2013-11-14 10:15:00,57.5,57.56,57.44,57.47,165100.0,56.9908,57.0503,56.9313,56.9611,165100.0
2013-11-14 10:20:00,57.5,57.62,57.46,57.5,68800.0,56.9908,57.1097,56.9511,56.9908,68800.0
2013-11-14 10:25:00,57.49,57.56,57.38,57.47,52100.0,56.9809,57.0503,56.8719,56.9611,52100.0
2013-11-14 10:30:00,57.46,57.69,57.46,57.67,42200.0,56.9511,57.1791,56.9511,57.1593,42200.0
2013-11-14 10:35:00,57.67,57.67,57.54,57.64,27500.0,57.1593,57.1593,57.0304,57.1296,27500.0
2013-11-14 10:40:00,57.64,57.65,57.54,57.58,41400.0,57.1296,57.1395,57.0304,57.0701,41400.0
2013-11-14 10:45:00,57.59,57.63,57.53,57.56,30700.0,57.08,57.1196,57.0205,57.0503,30700.0
2013-11-14 10:50:00,57.54,57.58,57.51,57.58,41700.0,57.0304,57.0701,57.0007,57.0701,41700.0
2013-11-14 10:55:00,57.57,57.58,57.48,57.51,46400.0,57.0602,57.0701,56.971,57.0007,46400.0
2013-11-14 11:00:00,57.5,57.5,57.4,57.45,37200.0,56.9908,56.9908,56.8917,56.9412,37200.0
2013-11-14 11:05:00,57.45,57.45,57.34,57.38,50900.0,56.9412,56.9412,56.8322,56.8719,50900.0
2013-11-14 11:10:00,57.36,57.39,57.29,57.36,37600.0,56.852,56.8818,56.7827,56.852,37600.0
2013-11-14 11:15:00,57.35,57.45,57.34,57.41,33200.0,56.8421,56.9412,56.8322,56.9016,33200.0
2013-11-14 11:20:00,57.41,57.48,57.37,57.48,47800.0,56.9016,56.971,56.8619,56.971,47800.0
2013-11-14 11:25:00,57.46,57.46,57.32,57.32,21300.0,56.9511,56.9511,56.8124,56.8124,21300.0
2013-11-14 11:30:00,57.32,57.36,57.28,57.28,27800.0,56.8124,56.852,56.7727,56.7727,27800.0
2013-11-14 11:35:00,57.28,57.3,57.18,57.2,59400.0,56.7727,56.7926,56.6736,56.6935,59400.0
2013-11-14 11:40:00,57.17,57.19,57.13,57.16,41300.0,56.6637,56.6835,56.6241,56.6538,41300.0
2013-11-14 11:45:00,57.16,57.24,57.13,57.22,33300.0,56.6538,56.7331,56.6241,56.7133,33300.0
2013-11-14 11:50:00,57.23,57.25,57.19,57.2,41200.0,56.7232,56.743,56.6835,56.6935,41200.0
2013-11-14 11:55:00,57.21,57.22,57.08,57.08,36800.0,56.7034,56.7133,56.5745,56.5745,36800.0
2013-11-14 12:00:00,57.07,57.07,57.0,57.05,34300.0,56.5646,56.5646,56.4952,56.5448,34300.0
2013-11-14 12:05:00,57.05,57.15,57.05,57.1,25800.0,56.5448,56.6439,56.5448,56.5943,25800.0
2013-11-14 12:10:00,57.1,57.14,57.03,57.07,53200.0,56.5943,56.634,56.525,56.5646,53200.0
2013-11-14 12:15:00,57.06,57.07,56.93,57.0,31500.0,56.5547,56.5646,56.4258,56.4952,31500.0
2013-11-14 12:20:00,57.0,57.14,57.0,57.14,22300.0,56.4952,56.634,56.4952,56.634,22300.0
2013-11-14 12:25:00,57.15,57.16,57.04,57.05,16300.0,56.6439,56.6538,56.5349,56.5448,16300.0
2013-11-14 12:30:00,57.06,57.17,57.05,57.1,16600.0,56.5547,56.6637,56.5448,56.5943,16600.0
2013-11-14 12:35:00,57.1,57.13,57.09,57.09,22000.0,56.5943,56.6241,56.5844,56.5844,22000.0
2013-11-14 12:40:00,57.09,57.09,57.05,57.06,18100.0,56.5844,56.5844,56.5448,56.5547,18100.0
2013-11-14 12:45:00,57.06,57.06,57.0,57.0,47600.0,56.5547,56.5547,56.4952,56.4952,47600.0
2013-11-14 12:50:00,57.01,57.05,56.97,57.05,20400.0,56.5051,56.5448,56.4655,56.5448,20400.0
2013-11-14 12:55:00,57.05,57.05,56.91,56.94,42600.0,56.5448,56.5448,56.406,56.4358,42600.0
2013-11-14 13:00:00,56.95,56.96,56.86,56.94,25100.0,56.4457,56.4556,56.3565,56.4358,25100.0
2013-11-14 13:05:00,56.93,56.98,56.92,56.98,22000.0,56.4258,56.4754,56.4159,56.4754,22000.0
2013-11-14 13:10:00,56.98,57.0,56.93,56.93,28200.0,56.4754,56.4952,56.4258,56.4258,28200.0
2013-11-14 13:15:00,56.94,57.03,56.93,57.03,20600.0,56.4358,56.525,56.4258,56.525,20600.0
2013-11-14 13:20:00,57.03,57.06,57.02,57.04,19700.0,56.525,56.5547,56.515,56.5349,19700.0
2013-11-14 13:25:00,57.04,57.12,57.04,57.07,25500.0,56.5349,56.6142,56.5349,56.5646,25500.0
2013-11-14 13:30:00,57.07,57.1,56.99,57.01,31600.0,56.5646,56.5943,56.4853,56.5051,31600.0
2013-11-14 13:35:00,57.0,57.04,56.94,57.04,19100.0,56.4952,56.5349,56.4358,56.5349,19100.0
2013-11-14 13:40:00,57.02,57.02,56.93,56.94,24000.0,56.515,56.515,56.4258,56.4358,24000.0
2013-11-14 13:45:00,56.95,56.97,56.88,56.97,29100.0,56.4457,56.4655,56.3763,56.4655,29100.0
2013-11-14 13:50:00,56.97,56.97,56.89,56.92,25200.0,56.4655,56.4655,56.3862,56.4159,25200.0
2013-11-14 13:55:00,56.94,56.97,56.88,56.95,26800.0,56.4358,56.4655,56.3763,56.4457,26800.0
2013-11-14 14:00:00,56.95,57.04,56.93,57.04,21800.0,56.4457,56.5349,56.4258,56.5349,21800.0
2013-11-14 14:05:00,57.03,57.04,56.96,56.96,31700.0,56.525,56.5349,56.4556,56.4556,31700.0
2013-11-14 14:10:00,56.97,57.0,56.94,56.94,26000.0,56.4655,56.4952,56.4358,56.4358,26000.0
2013-11-14 14:15:00,56.95,56.98,56.94,56.94,31200.0,56.4457,56.4754,56.4358,56.4358,31200.0
2013-11-14 14:20:00,56.94,56.96,56.87,56.87,47000.0,56.4358,56.4556,56.3664,56.3664,47000.0
2013-11-14 14:25:00,56.88,56.94,56.83,56.94,45400.0,56.3763,56.4358,56.3267,56.4358,45400.0
2013-11-14 14:30:00,56.94,56.96,56.8,56.8,33600.0,56.4358,56.4556,56.297,56.297,33600.0
2013-11-14 14:35:00,56.8,56.8,56.73,56.75,41700.0,56.297,56.297,56.2276,56.2474,41700.0
2013-11-14 14:40:00,56.75,56.89,56.75,56.87,40000.0,56.2474,56.3862,56.2474,56.3664,40000.0
2013-11-14 14:45:00,56.87,56.95,56.84,56.93,29600.0,56.3664,56.4457,56.3366,56.4258,29600.0
2013-11-14 14:50:00,56.94,56.94,56.8,56.8,36500.0,56.4358,56.4358,56.297,56.297,36500.0
2013-11-14 14:55:00,56.8,56.86,56.78,56.82,34900.0,56.297,56.3565,56.2772,56.3168,34900.0
2013-11-14 15:00:00,56.82,56.84,56.78,56.82,40400.0,56.3168,56.3366,56.2772,56.3168,40400.0
2013-11-14 15:05:00,56.82,56.95,56.79,56.93,44600.0,56.3168,56.4457,56.2871,56.4258,44600.0
2013-11-14 15:10:00,56.93,56.98,56.88,56.93,51400.0,56.4258,56.4754,56.3763,56.4258,51400.0
2013-11-14 15:15:00,56.92,56.96,56.91,56.91,40000.0,56.4159,56.4556,56.406,56.406,40000.0
2013-11-14 15:20:00,56.91,56.93,56.82,56.84,68500.0,56.406,56.4258,56.3168,56.3366,68500.0
2013-11-14 15:25:00,56.84,56.85,56.79,56.8,59300.0,56.3366,56.3466,56.2871,56.297,59300.0
2013-11-14 15:30:00,56.8,57.05,56.8,57.05,126300.0,56.297,56.5448,56.297,56.5448,126300.0
2013-11-14 15:35:00,57.04,57.12,57.01,57.12,104700.0,56.5349,56.6142,56.5051,56.6142,104700.0
2013-11-14 15:40:00,57.12,57.16,57.08,57.14,115500.0,56.6142,56.6538,56.5745,56.634,115500.0
2013-11-14 15:45:00,57.13,57.14,57.0,57.01,166000.0,56.6241,56.634,56.4952,56.5051,166000.0
2013-11-14 15:50:00,57.01,57.05,56.99,57.04,167100.0,56.5051,56.5448,56.4853,56.5349,167100.0
2013-11-14 15:55:00,57.04,57.04,56.94,56.99,362100.0,56.5349,56.5349,56.4358,56.4853,362100.0
2013-11-15 09:30:00,57.39,57.85,57.39,57.72,327000.0,56.8818,57.3377,56.8818,57.2088,327000.0
2013-11-15 09:35:00,57.74,57.74,57.41,57.47,80900.0,57.2287,57.2287,56.9016,56.9611,80900.0
2013-11-15 09:40:00,57.46,57.63,57.34,57.54,318000.0,56.9511,57.1196,56.8322,57.0304,318000.0
2013-11-15 09:45:00,57.55,57.78,57.47,57.69,165300.0,57.0404,57.2683,56.9611,57.1791,165300.0
2013-11-15 09:50:00,57.66,57.89,57.64,57.77,82400.0,57.1494,57.3773,57.1296,57.2584,82400.0
2013-11-15 09:55:00,57.78,57.84,57.57,57.71,40700.0,57.2683,57.3278,57.0602,57.1989,40700.0
2013-11-15 10:00:00,57.71,57.81,57.54,57.55,78300.0,57.1989,57.298,57.0304,57.0404,78300.0
2013-11-15 10:05:00,57.59,57.64,57.38,57.49,141800.0,57.08,57.1296,56.8719,56.9809,141800.0
2013-11-15 10:10:00,57.51,57.51,57.29,57.37,82300.0,57.0007,57.0007,56.7827,56.8619,82300.0
2013-11-15 10:15:00,57.37,57.42,57.2,57.42,75900.0,56.8619,56.9115,56.6935,56.9115,75900.0
2013-11-15 10:20:00,57.42,57.42,57.27,57.36,39300.0,56.9115,56.9115,56.7628,56.852,39300.0
2013-11-15 10:25:00,57.36,57.37,57.1,57.12,122700.0,56.852,56.8619,56.5943,56.6142,122700.0
2013-11-15 10:30:00,57.13,57.2,56.96,57.05,113900.0,56.6241,56.6935,56.4556,56.5448,113900.0
2013-11-15 10:35:00,57.04,57.22,57.02,57.11,45900.0,56.5349,56.7133,56.515,56.6042,45900.0
2013-11-15 10:40:00,57.12,57.29,57.12,57.19,39300.0,56.6142,56.7827,56.6142,56.6835,39300.0
2013-11-15 10:45:00,57.21,57.39,57.16,57.22,69800.0,56.7034,56.8818,56.6538,56.7133,69800.0
2013-11-15 10:50:00,57.23,57.28,57.13,57.14,75000.0,56.7232,56.7727,56.6241,56.634,75000.0
2013-11-15 10:55:00,57.14,57.24,57.11,57.19,36700.0,56.634,56.7331,56.6042,56.6835,36700.0
2013-11-15 11:00:00,57.17,57.21,57.1,57.1,31700.0,56.6637,56.7034,56.5943,56.5943,31700.0
2013-11-15 11:05:00,57.12,57.24,57.05,57.23,35700.0,56.6142,56.7331,56.5448,56.7232,35700.0
2013-11-15 11:10:00,57.24,57.33,57.17,57.21,47400.0,56.7331,56.8223,56.6637,56.7034,47400.0
2013-11-15 11:15:00,57.21,57.3,57.16,57.21,29900.0,56.7034,56.7926,56.6538,56.7034,29900.0
2013-11-15 11:20:00,57.22,57.23,57.08,57.11,66800.0,56.7133,56.7232,56.5745,56.6042,66800.0
2013-11-15 11:25:00,57.11,57.15,57.05,57.07,33700.0,56.6042,56.6439,56.5448,56.5646,33700.0
2013-11-15 11:30:00,57.07,57.12,57.05,57.12,27800.0,56.5646,56.6142,56.5448,56.6142,27800.0
2013-11-15 11:35:00,57.12,57.14,57.04,57.1,58100.0,56.6142,56.634,56.5349,56.5943,58100.0
2013-11-15 11:40:00,57.1,57.1,56.97,57.01,47800.0,56.5943,56.5943,56.4655,56.5051,47800.0
2013-11-15 11:45:00,57.02,57.06,56.99,56.99,20200.0,56.515,56.5547,56.4853,56.4853,20200.0
2013-11-15 11:50:00,57.01,57.05,56.98,57.04,22300.0,56.5051,56.5448,56.4754,56.5349,22300.0
2013-11-15 11:55:00,57.02,57.07,57.02,57.07,21600.0,56.515,56.5646,56.515,56.5646,21600.0
2013-11-15 12:00:00,57.06,57.12,57.03,57.12,17400.0,56.5547,56.6142,56.525,56.6142,17400.0
2013-11-15 12:05:00,57.15,57.23,57.12,57.23,11700.0,56.6439,56.7232,56.6142,56.7232,11700.0
2013-11-15 12:10:00,57.23,57.24,57.16,57.16,31100.0,56.7232,56.7331,56.6538,56.6538,31100.0
2013-11-15 12:15:00,57.14,57.2,57.12,57.19,37000.0,56.634,56.6935,56.6142,56.6835,37000.0
2013-11-15 12:20:00,57.18,57.19,57.13,57.14,17400.0,56.6736,56.6835,56.6241,56.634,17400.0
2013-11-15 12:25:00,57.12,57.15,57.07,57.07,32800.0,56.6142,56.6439,56.5646,56.5646,32800.0
2013-11-15 12:30:00,57.07,57.12,57.07,57.09,18800.0,56.5646,56.6142,56.5646,56.5844,18800.0
2013-11-15 12:35:00,57.08,57.09,56.99,57.05,21100.0,56.5745,56.5844,56.4853,56.5448,21100.0
2013-11-15 12:40:00,57.05,57.06,57.0,57.02,11400.0,56.5448,56.5547,56.4952,56.515,11400.0
2013-11-15 12:45:00,57.02,57.02,56.94,56.95,18500.0,56.515,56.515,56.4358,56.4457,18500.0
2013-11-15 12:50:00,56.96,57.01,56.93,56.96,20300.0,56.4556,56.5051,56.4258,56.4556,20300.0
2013-11-15 12:55:00,56.95,57.02,56.88,56.88,89500.0,56.4457,56.515,56.3763,56.3763,89500.0
2013-11-15 13:00:00,56.88,56.93,56.84,56.86,44100.0,56.3763,56.4258,56.3366,56.3565,44100.0
2013-11-15 13:05:00,56.86,56.96,56.77,56.96,64000.0,56.3565,56.4556,56.2673,56.4556,64000.0
2013-11-15 13:10:00,56.96,57.03,56.92,56.97,23800.0,56.4556,56.525,56.4159,56.4655,23800.0
2013-11-15 13:15:00,56.96,56.99,56.94,56.94,21200.0,56.4556,56.4853,56.4358,56.4358,21200.0
2013-11-15 13:20:00,56.95,57.0,56.92,56.99,19400.0,56.4457,56.4952,56.4159,56.4853,19400.0
2013-11-15 13:25:00,56.98,57.0,56.9,56.93,17800.0,56.4754,56.4952,56.3961,56.4258,17800.0
2013-11-15 13:30:00,56.95,56.99,56.93,56.97,41900.0,56.4457,56.4853,56.4258,56.4655,41900.0
2013-11-15 13:35:00,56.96,56.99,56.93,56.94,18400.0,56.4556,56.4853,56.4258,56.4358,18400.0
2013-11-15 13:40:00,56.95,56.97,56.86,56.88,70500.0,56.4457,56.4655,56.3565,56.3763,70500.0
2013-11-15 13:45:00,56.87,56.91,56.79,56.91,30700.0,56.3664,56.406,56.2871,56.406,30700.0
2013-11-15 13:50:00,56.91,56.98,56.84,56.98,46000.0,56.406,56.4754,56.3366,56.4754,46000.0
2013-11-15 13:55:00,56.98,56.98,56.84,56.85,31200.0,56.4754,56.4754,56.3366,56.3466,31200.0
2013-11-15 14:00:00,56.86,56.94,56.85,56.89,35600.0,56.3565,56.4358,56.3466,56.3862,35600.0
2013-11-15 14:05:00,56.89,56.94,56.87,56.94,17200.0,56.3862,56.4358,56.3664,56.4358,17200.0
2013-11-15 14:10:00,56.93,56.93,56.89,56.9,30300.0,56.4258,56.4258,56.3862,56.3961,30300.0
2013-11-15 14:15:00,56.9,56.93,56.87,56.9,38800.0,56.3961,56.4258,56.3664,56.3961,38800.0
2013-11-15 14:20:00,56.89,56.93,56.88,56.91,37100.0,56.3862,56.4258,56.3763,56.406,37100.0
2013-11-15 14:25:00,56.91,56.99,56.9,56.92,18000.0,56.406,56.4853,56.3961,56.4159,18000.0
2013-11-15 14:30:00,56.92,56.94,56.87,56.88,91200.0,56.4159,56.4358,56.3664,56.3763,91200.0
2013-11-15 14:35:00,56.88,56.92,56.87,56.88,86500.0,56.3763,56.4159,56.3664,56.3763,86500.0
2013-11-15 14:40:00,56.89,56.94,56.89,56.92,33500.0,56.3862,56.4358,56.3862,56.4159,33500.0
2013-11-15 14:45:00,56.91,56.93,56.88,56.9,40800.0,56.406,56.4258,56.3763,56.3961,40800.0
2013-11-15 14:50:00,56.91,56.94,56.89,56.93,33100.0,56.406,56.4358,56.3862,56.4258,33100.0
2013-11-15 14:55:00,56.92,56.94,56.88,56.9,25100.0,56.4159,56.4358,56.3763,56.3961,25100.0
2013-11-15 15:00:00,56.92,56.95,56.88,56.89,36900.0,56.4159,56.4457,56.3763,56.3862,36900.0
2013-11-15 15:05:00,56.92,57.01,56.92,56.99,70700.0,56.4159,56.5051,56.4159,56.4853,70700.0
2013-11-15 15:10:00,57.0,57.11,56.99,57.1,52400.0,56.4952,56.6042,56.4853,56.5943,52400.0
2013-11-15 15:15:00,57.1,57.15,57.1,57.11,37400.0,56.5943,56.6439,56.5943,56.6042,37400.0
2013-11-15 15:20:00,57.1,57.12,57.02,57.12,62100.0,56.5943,56.6142,56.515,56.6142,62100.0
2013-11-15 15:25:00,57.14,57.16,57.12,57.13,51800.0,56.634,56.6538,56.6142,56.6241,51800.0
2013-11-15 15:30:00,57.13,57.21,57.13,57.2,54800.0,56.6241,56.7034,56.6241,56.6935,54800.0
2013-11-15 15:35:00,57.19,57.24,57.14,57.23,64900.0,56.6835,56.7331,56.634,56.7232,64900.0
2013-11-15 15:40:00,57.23,57.24,57.14,57.18,88100.0,56.7232,56.7331,56.634,56.6736,88100.0
2013-11-15 15:45:00,57.19,57.24,57.17,57.21,85400.0,56.6835,56.7331,56.6637,56.7034,85400.0
2013-11-15 15:50:00,57.21,57.25,57.2,57.21,110800.0,56.7034,56.743,56.6935,56.7034,110800.0
2013-11-15 15:55:00,57.22,57.32,57.2,57.31,223600.0,56.7133,56.8124,56.6935,56.8025,223600.0
2013-11-18 09:30:00,58.22,58.37,57.71,57.75,558800.0,57.7044,57.8531,57.1989,57.2386,558800.0
2013-11-18 09:35:00,57.76,57.86,57.31,57.54,257500.0,57.2485,57.3476,56.8025,57.0304,257500.0
2013-11-18 09:40:00,57.55,57.61,57.01,57.04,280000.0,57.0404,57.0998,56.5051,56.5349,280000.0
2013-11-18 09:45:00,57.03,57.1,56.92,56.94,249500.0,56.525,56.5943,56.4159,56.4358,249500.0
2013-11-18 09:50:00,56.94,57.68,56.88,57.51,444300.0,56.4358,57.1692,56.3763,57.0007,444300.0
2013-11-18 09:55:00,57.54,57.54,57.29,57.34,251900.0,57.0304,57.0304,56.7827,56.8322,251900.0
2013-11-18 10:00:00,57.33,57.4,57.15,57.28,147500.0,56.8223,56.8917,56.6439,56.7727,147500.0
2013-11-18 10:05:00,57.27,57.5,57.16,57.5,159800.0,56.7628,56.9908,56.6538,56.9908,159800.0
2013-11-18 10:10:00,57.48,57.52,57.2,57.21,124300.0,56.971,57.0106,56.6935,56.7034,124300.0
2013-11-18 10:15:00,57.21,57.23,57.1,57.2,124100.0,56.7034,56.7232,56.5943,56.6935,124100.0
2013-11-18 10:20:00,57.16,57.34,57.07,57.15,119400.0,56.6538,56.8322,56.5646,56.6439,119400.0
2013-11-18 10:25:00,57.15,57.15,56.94,56.98,216000.0,56.6439,56.6439,56.4358,56.4754,216000.0
2013-11-18 10:30:00,56.97,57.03,56.91,56.93,127600.0,56.4655,56.525,56.406,56.4258,127600.0
2013-11-18 10:35:00,56.94,57.14,56.9,57.02,146800.0,56.4358,56.634,56.3961,56.515,146800.0
2013-11-18 10:40:00,57.03,57.06,56.96,57.01,117700.0,56.525,56.5547,56.4556,56.5051,117700.0
2013-11-18 10:45:00,57.02,57.04,56.95,57.02,128200.0,56.515,56.5349,56.4457,56.515,128200.0
2013-11-18 10:50:00,57.01,57.15,56.98,57.05,106200.0,56.5051,56.6439,56.4754,56.5448,106200.0
2013-11-18 10:55:00,57.05,57.13,56.98,57.1,107200.0,56.5448,56.6241,56.4754,56.5943,107200.0
2013-11-18 11:00:00,57.06,57.11,57.04,57.04,53900.0,56.5547,56.6042,56.5349,56.5349,53900.0
2013-11-18 11:05:00,57.04,57.13,56.98,57.0,138700.0,56.5349,56.6241,56.4754,56.4952,138700.0
2013-11-18 11:10:00,56.98,57.03,56.9,56.96,62000.0,56.4754,56.525,56.3961,56.4556,62000.0
2013-11-18 11:15:00,56.94,56.99,56.88,56.9,82800.0,56.4358,56.4853,56.3763,56.3961,82800.0
2013-11-18 11:20:00,56.9,56.99,56.88,56.92,52100.0,56.3961,56.4853,56.3763,56.4159,52100.0
2013-11-18 11:25:00,56.93,56.95,56.63,56.71,148100.0,56.4258,56.4457,56.1285,56.2078,148100.0
2013-11-18 11:30:00,56.72,56.84,56.62,56.63,123900.0,56.2177,56.3366,56.1186,56.1285,123900.0
2013-11-18 11:35:00,56.63,56.75,56.62,56.73,100700.0,56.1285,56.2474,56.1186,56.2276,100700.0
2013-11-18 11:40:00,56.73,56.73,56.57,56.59,83100.0,56.2276,56.2276,56.069,56.0889,83100.0
2013-11-18 11:45:00,56.6,56.71,56.53,56.59,90100.0,56.0988,56.2078,56.0294,56.0889,90100.0
2013-11-18 11:50:00,56.64,56.7,56.42,56.48,87400.0,56.1384,56.1979,55.9204,55.9798,87400.0
2013-11-18 11:55:00,56.48,56.56,56.46,56.48,218300.0,55.9798,56.0591,55.96,55.9798,218300.0
2013-11-18 12:00:00,56.49,56.5,56.39,56.45,173500.0,55.9897,55.9997,55.8906,55.9501,173500.0
2013-11-18 12:05:00,56.45,56.48,56.39,56.42,147000.0,55.9501,55.9798,55.8906,55.9204,147000.0
2013-11-18 12:10:00,56.42,56.47,56.36,56.45,101600.0,55.9204,55.9699,55.8609,55.9501,101600.0
2013-11-18 12:15:00,56.45,56.46,56.39,56.44,233600.0,55.9501,55.96,55.8906,55.9402,233600.0
2013-11-18 12:20:00,56.44,56.46,56.38,56.41,119200.0,55.9402,55.96,55.8807,55.9104,119200.0
2013-11-18 12:25:00,56.42,56.46,56.36,56.44,145800.0,55.9204,55.96,55.8609,55.9402,145800.0
2013-11-18 12:30:00,56.44,56.49,56.41,56.43,222400.0,55.9402,55.9897,55.9104,55.9303,222400.0
2013-11-18 12:35:00,56.42,56.46,56.2,56.22,359200.0,55.9204,55.96,55.7023,55.7221,359200.0
2013-11-18 12:40:00,56.23,56.34,56.21,56.34,70300.0,55.732,55.8411,55.7122,55.8411,70300.0
2013-11-18 12:45:00,56.36,56.47,56.28,56.34,133200.0,55.8609,55.9699,55.7816,55.8411,133200.0
2013-11-18 12:50:00,56.34,56.66,56.32,56.57,226500.0,55.8411,56.1582,55.8212,56.069,226500.0
2013-11-18 12:55:00,56.55,56.55,56.33,56.34,153900.0,56.0492,56.0492,55.8312,55.8411,153900.0
2013-11-18 13:00:00,56.36,56.54,56.34,56.45,83000.0,55.8609,56.0393,55.8411,55.9501,83000.0
2013-11-18 13:05:00,56.45,56.58,56.37,56.39,76900.0,55.9501,56.0789,55.8708,55.8906,76900.0
2013-11-18 13:10:00,56.39,56.4,56.32,56.35,99400.0,55.8906,55.9005,55.8212,55.851,99400.0
2013-11-18 13:15:00,56.35,56.39,56.25,56.31,93800.0,55.851,55.8906,55.7519,55.8113,93800.0
2013-11-18 13:20:00,56.31,56.4,56.25,56.27,106100.0,55.8113,55.9005,55.7519,55.7717,106100.0
2013-11-18 13:25:00,56.27,56.33,56.06,56.12,123100.0,55.7717,55.8312,55.5635,55.623,123100.0
2013-11-18 13:30:00,56.13,56.13,55.91,55.99,152300.0,55.6329,55.6329,55.4149,55.4942,152300.0
2013-11-18 13:35:00,55.99,56.04,55.83,55.88,157800.0,55.4942,55.5437,55.3356,55.3851,157800.0
2013-11-18 13:40:00,55.89,55.96,55.84,55.95,126600.0,55.3951,55.4644,55.3455,55.4545,126600.0
2013-11-18 13:45:00,55.95,56.0,55.84,55.85,154800.0,55.4545,55.5041,55.3455,55.3554,154800.0
2013-11-18 13:50:00,55.85,55.96,55.85,55.95,95300.0,55.3554,55.4644,55.3554,55.4545,95300.0
2013-11-18 13:55:00,55.94,55.96,55.89,55.94,92200.0,55.4446,55.4644,55.3951,55.4446,92200.0
2013-11-18 14:00:00,55.94,56.01,55.9,55.98,94900.0,55.4446,55.514,55.405,55.4843,94900.0
2013-11-18 14:05:00,55.98,56.2,55.98,56.17,115600.0,55.4843,55.7023,55.4843,55.6726,115600.0
2013-11-18 14:10:00,56.18,56.36,56.14,56.23,120900.0,55.6825,55.8609,55.6428,55.732,120900.0
2013-11-18 14:15:00,56.24,56.36,56.14,56.18,123100.0,55.742,55.8609,55.6428,55.6825,123100.0
2013-11-18 14:20:00,56.18,56.18,56.01,56.08,131700.0,55.6825,55.6825,55.514,55.5834,131700.0
2013-11-18 14:25:00,56.07,56.21,56.04,56.12,124400.0,55.5735,55.7122,55.5437,55.623,124400.0
2013-11-18 14:30:00,56.12,56.21,56.08,56.13,91300.0,55.623,55.7122,55.5834,55.6329,91300.0
2013-11-18 14:35:00,56.13,56.13,55.94,55.98,139900.0,55.6329,55.6329,55.4446,55.4843,139900.0
2013-11-18 14:40:00,55.99,55.99,55.7,55.81,192500.0,55.4942,55.4942,55.2067,55.3158,192500.0
2013-11-18 14:45:00,55.81,55.84,55.69,55.81,121500.0,55.3158,55.3455,55.1968,55.3158,121500.0
2013-11-18 14:50:00,55.79,55.93,55.77,55.9,150400.0,55.2959,55.4347,55.2761,55.405,150400.0
2013-11-18 14:55:00,55.9,55.91,55.73,55.73,127100.0,55.405,55.4149,55.2365,55.2365,127100.0
2013-11-18 15:00:00,55.73,55.76,55.53,55.6,117200.0,55.2365,55.2662,55.0382,55.1076,117200.0
2013-11-18 15:05:00,55.59,55.76,55.59,55.66,144100.0,55.0977,55.2662,55.0977,55.1671,144100.0
2013-11-18 15:10:00,55.65,55.68,55.31,55.32,148600.0,55.1572,55.1869,54.8202,54.8301,148600.0
2013-11-18 15:15:00,55.31,55.52,55.21,55.51,143400.0,54.8202,55.0283,54.7211,55.0184,143400.0
2013-11-18 15:20:00,55.5,55.71,55.43,55.49,211100.0,55.0085,55.2166,54.9391,54.9986,211100.0
2013-11-18 15:25:00,55.5,55.53,55.38,55.39,184600.0,55.0085,55.0382,54.8896,54.8995,184600.0
2013-11-18 15:30:00,55.39,55.52,55.35,55.41,155100.0,54.8995,55.0283,54.8598,54.9193,155100.0
2013-11-18 15:35:00,55.4,55.58,55.38,55.54,180900.0,54.9094,55.0878,54.8896,55.0482,180900.0
2013-11-18 15:40:00,55.54,55.75,55.52,55.65,169000.0,55.0482,55.2563,55.0283,55.1572,169000.0
2013-11-18 15:45:00,55.65,55.68,55.39,55.6,275000.0,55.1572,55.1869,54.8995,55.1076,275000.0
2013-11-18 15:50:00,55.6,55.6,55.4,55.46,416300.0,55.1076,55.1076,54.9094,54.9689,416300.0
2013-11-18 15:55:00,55.47,55.55,55.39,55.51,731700.0,54.9788,55.0581,54.8995,55.0184,731700.0
2013-11-19 09:30:00,55.36,55.37,53.6,53.64,895600.0,54.8697,54.8797,53.1253,53.165,895600.0
2013-11-19 09:35:00,53.6,54.21,53.19,53.19,752900.0,53.1253,53.7299,52.719,52.719,752900.0
2013-11-19 09:40:00,53.21,53.88,52.55,53.0,849200.0,52.7388,53.4029,52.0846,52.5306,849200.0
2013-11-19 09:45:00,53.06,53.16,52.85,52.93,424000.0,52.5901,52.6892,52.382,52.4613,424000.0
2013-11-19 09:50:00,52.95,53.02,52.56,53.0,455700.0,52.4811,52.5505,52.0945,52.5306,455700.0
2013-11-19 09:55:00,53.0,53.36,52.9,53.26,510900.0,52.5306,52.8875,52.4315,52.7883,510900.0
2013-11-19 10:00:00,53.21,53.4,53.1,53.15,370500.0,52.7388,52.9271,52.6298,52.6793,370500.0
2013-11-19 10:05:00,53.15,53.59,53.15,53.48,373900.0,52.6793,53.1154,52.6793,53.0064,373900.0
2013-11-19 10:10:00,53.48,54.0,53.45,53.98,465600.0,53.0064,53.5218,52.9767,53.502,465600.0
2013-11-19 10:15:00,53.98,54.44,53.95,54.41,532300.0,53.502,53.9579,53.4722,53.9282,532300.0
2013-11-19 10:20:00,54.38,54.53,53.9,53.9,411100.0,53.8984,54.0471,53.4227,53.4227,411100.0
2013-11-19 10:25:00,53.9,54.23,53.79,53.95,193900.0,53.4227,53.7498,53.3136,53.4722,193900.0
2013-11-19 10:30:00,53.95,53.98,53.8,53.93,104100.0,53.4722,53.502,53.3236,53.4524,104100.0
2013-11-19 10:35:00,53.89,54.13,53.65,53.71,184200.0,53.4128,53.6506,53.1749,53.2344,184200.0
2013-11-19 10:40:00,53.71,54.13,53.71,54.1,132200.0,53.2344,53.6506,53.2344,53.6209,132200.0
2013-11-19 10:45:00,54.1,54.34,54.0,54.07,111600.0,53.6209,53.8588,53.5218,53.5912,111600.0
2013-11-19 10:50:00,54.07,54.09,53.86,53.92,120000.0,53.5912,53.611,53.383,53.4425,120000.0
2013-11-19 10:55:00,53.92,54.56,53.92,54.51,208100.0,53.4425,54.0768,53.4425,54.0273,208100.0
2013-11-19 11:00:00,54.5,54.63,54.36,54.39,266700.0,54.0174,54.1462,53.8786,53.9083,266700.0
2013-11-19 11:05:00,54.38,54.42,53.92,54.0,217900.0,53.8984,53.9381,53.4425,53.5218,217900.0
2013-11-19 11:10:00,54.0,54.17,53.9,54.1,183600.0,53.5218,53.6903,53.4227,53.6209,183600.0
2013-11-19 11:15:00,54.11,54.12,53.7,54.04,147200.0,53.6308,53.6407,53.2244,53.5614,147200.0
2013-11-19 11:20:00,54.05,54.13,53.91,53.99,75600.0,53.5713,53.6506,53.4326,53.5119,75600.0
2013-11-19 11:25:00,53.99,54.1,53.93,54.08,74900.0,53.5119,53.6209,53.4524,53.6011,74900.0
2013-11-19 11:30:00,54.08,54.21,53.92,54.12,109700.0,53.6011,53.7299,53.4425,53.6407,109700.0
2013-11-19 11:35:00,54.13,54.25,54.08,54.1,89100.0,53.6506,53.7696,53.6011,53.6209,89100.0
2013-11-19 11:40:00,54.08,54.08,53.82,53.85,113800.0,53.6011,53.6011,53.3434,53.3731,113800.0
2013-11-19 11:45:00,53.85,54.22,53.84,54.21,89500.0,53.3731,53.7398,53.3632,53.7299,89500.0
2013-11-19 11:50:00,54.2,54.43,54.12,54.38,91500.0,53.72,53.948,53.6407,53.8984,91500.0
2013-11-19 11:55:00,54.36,54.37,54.13,54.19,52600.0,53.8786,53.8885,53.6506,53.7101,52600.0
2013-11-19 12:00:00,54.2,54.21,53.93,54.03,96800.0,53.72,53.7299,53.4524,53.5515,96800.0
2013-11-19 12:05:00,54.07,54.54,54.07,54.39,137500.0,53.5912,54.057,53.5912,53.9083,137500.0
2013-11-19 12:10:00,54.39,54.5,54.34,54.43,73200.0,53.9083,54.0174,53.8588,53.948,73200.0
2013-11-19 12:15:00,54.44,54.48,54.0,54.01,109900.0,53.9579,53.9975,53.5218,53.5317,109900.0
2013-11-19 12:20:00,54.02,54.23,53.95,54.19,104900.0,53.5416,53.7498,53.4722,53.7101,104900.0
2013-11-19 12:25:00,54.19,54.24,54.03,54.18,96800.0,53.7101,53.7597,53.5515,53.7002,96800.0
2013-11-19 12:30:00,54.15,54.28,54.14,54.28,73500.0,53.6705,53.7993,53.6606,53.7993,73500.0
2013-11-19 12:35:00,54.27,54.32,54.11,54.2,99900.0,53.7894,53.839,53.6308,53.72,99900.0
2013-11-19 12:40:00,54.2,54.24,53.95,53.98,105200.0,53.72,53.7597,53.4722,53.502,105200.0
2013-11-19 12:45:00,53.98,54.06,53.92,53.97,75700.0,53.502,53.5813,53.4425,53.4921,75700.0
2013-11-19 12:50:00,53.98,54.15,53.97,54.02,105700.0,53.502,53.6705,53.4921,53.5416,105700.0
2013-11-19 12:55:00,54.03,54.04,53.81,53.81,75800.0,53.5515,53.5614,53.3335,53.3335,75800.0
2013-11-19 13:00:00,53.81,53.81,53.6,53.68,94200.0,53.3335,53.3335,53.1253,53.2046,94200.0
2013-11-19 13:05:00,53.67,53.79,53.6,53.68,103700.0,53.1947,53.3136,53.1253,53.2046,103700.0
2013-11-19 13:10:00,53.68,53.85,53.66,53.69,102800.0,53.2046,53.3731,53.1848,53.2145,102800.0
2013-11-19 13:15:00,53.68,53.8,53.6,53.68,116800.0,53.2046,53.3236,53.1253,53.2046,116800.0
2013-11-19 13:20:00,53.69,53.72,53.4,53.41,146200.0,53.2145,53.2443,52.9271,52.937,146200.0
2013-11-19 13:25:00,53.41,53.66,53.4,53.54,118100.0,52.937,53.1848,52.9271,53.0659,118100.0
2013-11-19 13:30:00,53.54,53.54,53.33,53.37,139400.0,53.0659,53.0659,52.8577,52.8974,139400.0
2013-11-19 13:35:00,53.37,53.5,53.34,53.44,114700.0,52.8974,53.0262,52.8676,52.9667,114700.0
2013-11-19 13:40:00,53.47,53.49,53.32,53.45,73800.0,52.9965,53.0163,52.8478,52.9767,73800.0
2013-11-19 13:45:00,53.45,53.47,53.33,53.34,81900.0,52.9767,52.9965,52.8577,52.8676,81900.0
2013-11-19 13:50:00,53.33,53.41,53.2,53.27,173400.0,52.8577,52.937,52.7289,52.7983,173400.0
2013-11-19 13:55:00,53.25,53.5,53.25,53.27,64300.0,52.7784,53.0262,52.7784,52.7983,64300.0
2013-11-19 14:00:00,53.27,53.44,53.17,53.28,116200.0,52.7983,52.9667,52.6991,52.8082,116200.0
2013-11-19 14:05:00,53.29,53.32,53.05,53.05,133000.0,52.8181,52.8478,52.5802,52.5802,133000.0
2013-11-19 14:10:00,53.05,53.21,53.04,53.19,101300.0,52.5802,52.7388,52.5703,52.719,101300.0
2013-11-19 14:15:00,53.18,53.19,53.02,53.03,91500.0,52.7091,52.719,52.5505,52.5604,91500.0
2013-11-19 14:20:00,53.03,53.07,52.81,52.95,175100.0,52.5604,52.6,52.3423,52.4811,175100.0
2013-11-19 14:25:00,52.95,53.03,52.91,53.0,109700.0,52.4811,52.5604,52.4414,52.5306,109700.0
2013-11-19 14:30:00,53.0,53.14,52.96,53.01,104800.0,52.5306,52.6694,52.491,52.5406,104800.0
2013-11-19 14:35:00,53.0,53.31,52.97,53.31,122300.0,52.5306,52.8379,52.5009,52.8379,122300.0
2013-11-19 14:40:00,53.28,53.31,53.0,53.06,93200.0,52.8082,52.8379,52.5306,52.5901,93200.0
2013-11-19 14:45:00,53.06,53.07,52.86,53.04,208500.0,52.5901,52.6,52.3919,52.5703,208500.0
2013-11-19 14:50:00,53.03,53.03,52.9,52.93,159200.0,52.5604,52.5604,52.4315,52.4613,159200.0
2013-11-19 14:55:00,52.94,52.95,52.71,52.95,195100.0,52.4712,52.4811,52.2432,52.4811,195100.0
2013-11-19 15:00:00,52.93,53.11,52.83,53.05,184300.0,52.4613,52.6397,52.3622,52.5802,184300.0
2013-11-19 15:05:00,53.06,53.16,53.03,53.12,124100.0,52.5901,52.6892,52.5604,52.6496,124100.0
2013-11-19 15:10:00,53.1,53.11,52.92,53.05,120800.0,52.6298,52.6397,52.4514,52.5802,120800.0
2013-11-19 15:15:00,53.05,53.32,53.04,53.32,166800.0,52.5802,52.8478,52.5703,52.8478,166800.0
2013-11-19 15:20:00,53.32,53.37,53.23,53.35,131100.0,52.8478,52.8974,52.7586,52.8775,131100.0
2013-11-19 15:25:00,53.35,53.44,53.3,53.35,134900.0,52.8775,52.9667,52.828,52.8775,134900.0
2013-11-19 15:30:00,53.34,53.37,53.12,53.16,123600.0,52.8676,52.8974,52.6496,52.6892,123600.0
2013-11-19 15:35:00,53.17,53.19,52.93,52.93,206000.0,52.6991,52.719,52.4613,52.4613,206000.0
2013-11-19 15:40:00,52.95,53.02,52.92,52.98,157100.0,52.4811,52.5505,52.4514,52.5108,157100.0
2013-11-19 15:45:00,52.97,52.99,52.83,52.85,358400.0,52.5009,52.5207,52.3622,52.382,358400.0
2013-11-19 15:50:00,52.85,53.01,52.8,52.83,336500.0,52.382,52.5406,52.3324,52.3622,336500.0
2013-11-19 15:55:00,52.83,52.85,52.7,52.72,626500.0,52.3622,52.382,52.2333,52.2531,626500.0
2013-11-20 09:30:00,53.48,54.5,53.41,54.14,465100.0,53.0064,54.0174,52.937,53.6606,465100.0
2013-11-20 09:35:00,54.16,54.73,54.03,54.46,366900.0,53.6804,54.2453,53.5515,53.9777,366900.0
2013-11-20 09:40:00,54.47,54.48,54.2,54.44,232900.0,53.9876,53.9975,53.72,53.9579,232900.0
2013-11-20 09:45:00,54.46,54.47,54.15,54.44,239400.0,53.9777,53.9876,53.6705,53.9579,239400.0
2013-11-20 09:50:00,54.45,54.45,53.81,53.86,187800.0,53.9678,53.9678,53.3335,53.383,187800.0
2013-11-20 09:55:00,53.87,54.21,53.76,54.17,190000.0,53.3929,53.7299,53.2839,53.6903,190000.0
2013-11-20 10:00:00,54.15,54.22,53.91,54.16,146600.0,53.6705,53.7398,53.4326,53.6804,146600.0
2013-11-20 10:05:00,54.16,54.2,54.0,54.14,102900.0,53.6804,53.72,53.5218,53.6606,102900.0
2013-11-20 10:10:00,54.15,54.28,54.1,54.23,98400.0,53.6705,53.7993,53.6209,53.7498,98400.0
2013-11-20 10:15:00,54.29,54.29,53.96,53.96,112000.0,53.8092,53.8092,53.4821,53.4821,112000.0
2013-11-20 10:20:00,53.98,54.3,53.96,54.17,134200.0,53.502,53.8191,53.4821,53.6903,134200.0
2013-11-20 10:25:00,54.18,54.28,54.05,54.05,97400.0,53.7002,53.7993,53.5713,53.5713,97400.0
2013-11-20 10:30:00,54.06,54.09,53.85,53.88,94800.0,53.5813,53.611,53.3731,53.4029,94800.0
2013-11-20 10:35:00,53.85,54.0,53.76,53.98,71000.0,53.3731,53.5218,53.2839,53.502,71000.0
2013-11-20 10:40:00,53.98,54.09,53.87,54.06,74500.0,53.502,53.611,53.3929,53.5813,74500.0
2013-11-20 10:45:00,54.07,54.26,54.05,54.25,89500.0,53.5912,53.7795,53.5713,53.7696,89500.0
2013-11-20 10:50:00,54.27,54.48,54.18,54.43,137500.0,53.7894,53.9975,53.7002,53.948,137500.0
2013-11-20 10:55:00,54.41,54.49,54.36,54.49,135000.0,53.9282,54.0075,53.8786,54.0075,135000.0
2013-11-20 11:00:00,54.48,54.54,54.33,54.49,114600.0,53.9975,54.057,53.8489,54.0075,114600.0
2013-11-20 11:05:00,54.5,54.52,54.38,54.43,142600.0,54.0174,54.0372,53.8984,53.948,142600.0
2013-11-20 11:10:00,54.43,54.45,54.36,54.41,86700.0,53.948,53.9678,53.8786,53.9282,86700.0
2013-11-20 11:15:00,54.41,54.41,54.28,54.28,67700.0,53.9282,53.9282,53.7993,53.7993,67700.0
2013-11-20 11:20:00,54.27,54.48,54.27,54.47,66100.0,53.7894,53.9975,53.7894,53.9876,66100.0
2013-11-20 11:25:00,54.46,54.62,54.43,54.51,203500.0,53.9777,54.1363,53.948,54.0273,203500.0
2013-11-20 11:30:00,54.52,54.8,54.52,54.77,125500.0,54.0372,54.3147,54.0372,54.285,125500.0
2013-11-20 11:35:00,54.77,54.8,54.51,54.53,87000.0,54.285,54.3147,54.0273,54.0471,87000.0
2013-11-20 11:40:00,54.52,54.6,54.42,54.6,72600.0,54.0372,54.1165,53.9381,54.1165,72600.0
2013-11-20 11:45:00,54.59,54.7,54.49,54.49,69100.0,54.1066,54.2156,54.0075,54.0075,69100.0
2013-11-20 11:50:00,54.5,54.6,54.34,54.41,92300.0,54.0174,54.1165,53.8588,53.9282,92300.0
2013-11-20 11:55:00,54.4,54.43,54.21,54.34,70600.0,53.9182,53.948,53.7299,53.8588,70600.0
2013-11-20 12:00:00,54.35,54.6,54.35,54.59,49200.0,53.8687,54.1165,53.8687,54.1066,49200.0
2013-11-20 12:05:00,54.59,54.64,54.46,54.5,45800.0,54.1066,54.1561,53.9777,54.0174,45800.0
2013-11-20 12:10:00,54.53,54.53,54.41,54.49,66000.0,54.0471,54.0471,53.9282,54.0075,66000.0
2013-11-20 12:15:00,54.5,54.55,54.45,54.51,62200.0,54.0174,54.0669,53.9678,54.0273,62200.0
2013-11-20 12:20:00,54.53,54.53,54.37,54.4,81300.0,54.0471,54.0471,53.8885,53.9182,81300.0
2013-11-20 12:25:00,54.41,54.46,54.25,54.3,56100.0,53.9282,53.9777,53.7696,53.8191,56100.0
2013-11-20 12:30:00,54.31,54.41,54.28,54.35,44400.0,53.829,53.9282,53.7993,53.8687,44400.0
2013-11-20 12:35:00,54.36,54.37,54.22,54.25,45500.0,53.8786,53.8885,53.7398,53.7696,45500.0
2013-11-20 12:40:00,54.24,54.24,54.08,54.16,76900.0,53.7597,53.7597,53.6011,53.6804,76900.0
2013-11-20 12:45:00,54.17,54.25,54.15,54.25,36000.0,53.6903,53.7696,53.6705,53.7696,36000.0
2013-11-20 12:50:00,54.25,54.27,54.19,54.21,32900.0,53.7696,53.7894,53.7101,53.7299,32900.0
2013-11-20 12:55:00,54.2,54.24,54.13,54.18,40600.0,53.72,53.7597,53.6506,53.7002,40600.0
2013-11-20 13:00:00,54.19,54.26,54.13,54.14,60900.0,53.7101,53.7795,53.6506,53.6606,60900.0
2013-11-20 13:05:00,54.14,54.16,54.11,54.13,33500.0,53.6606,53.6804,53.6308,53.6506,33500.0
2013-11-20 13:10:00,54.12,54.12,54.0,54.05,53400.0,53.6407,53.6407,53.5218,53.5713,53400.0
2013-11-20 13:15:00,54.03,54.05,53.98,54.0,73100.0,53.5515,53.5713,53.502,53.5218,73100.0
2013-11-20 13:20:00,54.0,54.1,53.97,54.1,74300.0,53.5218,53.6209,53.4921,53.6209,74300.0
2013-11-20 13:25:00,54.11,54.12,53.97,54.04,63600.0,53.6308,53.6407,53.4921,53.5614,63600.0
2013-11-20 13:30:00,54.04,54.05,53.98,54.04,28700.0,53.5614,53.5713,53.502,53.5614,28700.0
2013-11-20 13:35:00,54.04,54.08,54.03,54.07,32700.0,53.5614,53.6011,53.5515,53.5912,32700.0
2013-11-20 13:40:00,54.07,54.15,54.05,54.08,32600.0,53.5912,53.6705,53.5713,53.6011,32600.0
2013-11-20 13:45:00,54.09,54.19,54.07,54.09,46600.0,53.611,53.7101,53.5912,53.611,46600.0
2013-11-20 13:50:00,54.09,54.1,53.98,54.01,40700.0,53.611,53.6209,53.502,53.5317,40700.0
2013-11-20 13:55:00,53.99,54.02,53.97,54.02,33700.0,53.5119,53.5416,53.4921,53.5416,33700.0
2013-11-20 14:00:00,54.0,54.03,53.81,53.93,72100.0,53.5218,53.5515,53.3335,53.4524,72100.0
2013-11-20 14:05:00,53.89,53.97,53.74,53.8,46000.0,53.4128,53.4921,53.2641,53.3236,46000.0
2013-11-20 14:10:00,53.81,53.83,53.52,53.53,98800.0,53.3335,53.3533,53.046,53.056,98800.0
2013-11-20 14:15:00,53.53,53.82,53.48,53.82,102000.0,53.056,53.3434,53.0064,53.3434,102000.0
2013-11-20 14:20:00,53.82,53.88,53.75,53.86,54000.0,53.3434,53.4029,53.274,53.383,54000.0
2013-11-20 14:25:00,53.86,53.89,53.74,53.86,36600.0,53.383,53.4128,53.2641,53.383,36600.0
2013-11-20 14:30:00,53.84,53.86,53.75,53.77,122400.0,53.3632,53.383,53.274,53.2938,122400.0
2013-11-20 14:35:00,53.78,53.81,53.66,53.68,39300.0,53.3037,53.3335,53.1848,53.2046,39300.0
2013-11-20 14:40:00,53.7,53.76,53.58,53.76,47100.0,53.2244,53.2839,53.1055,53.2839,47100.0
2013-11-20 14:45:00,53.76,53.9,53.72,53.87,39500.0,53.2839,53.4227,53.2443,53.3929,39500.0
2013-11-20 14:50:00,53.88,53.88,53.74,53.8,37900.0,53.4029,53.4029,53.2641,53.3236,37900.0
2013-11-20 14:55:00,53.8,53.83,53.69,53.75,35500.0,53.3236,53.3533,53.2145,53.274,35500.0
2013-11-20 15:00:00,53.74,53.78,53.63,53.63,53100.0,53.2641,53.3037,53.1551,53.1551,53100.0
2013-11-20 15:05:00,53.63,53.66,53.42,53.47,57400.0,53.1551,53.1848,52.9469,52.9965,57400.0
2013-11-20 15:10:00,53.47,53.55,53.45,53.52,59700.0,52.9965,53.0758,52.9767,53.046,59700.0
2013-11-20 15:15:00,53.51,53.57,53.48,53.56,71000.0,53.0361,53.0956,53.0064,53.0857,71000.0
2013-11-20 15:20:00,53.57,53.64,53.5,53.58,60200.0,53.0956,53.165,53.0262,53.1055,60200.0
2013-11-20 15:25:00,53.56,53.64,53.52,53.52,101200.0,53.0857,53.165,53.046,53.046,101200.0
2013-11-20 15:30:00,53.53,53.54,53.36,53.36,156900.0,53.056,53.0659,52.8875,52.8875,156900.0
2013-11-20 15:35:00,53.36,53.48,53.33,53.48,82300.0,52.8875,53.0064,52.8577,53.0064,82300.0
2013-11-20 15:40:00,53.49,53.61,53.49,53.55,67800.0,53.0163,53.1352,53.0163,53.0758,67800.0
2013-11-20 15:45:00,53.54,53.61,53.49,53.57,125600.0,53.0659,53.1352,53.0163,53.0956,125600.0
2013-11-20 15:50:00,53.56,53.59,53.5,53.55,105400.0,53.0857,53.1154,53.0262,53.0758,105400.0
2013-11-20 15:55:00,53.54,53.66,53.54,53.62,188500.0,53.0659,53.1848,53.0659,53.1452,188500.0
2013-11-21 09:30:00,53.87,54.37,53.86,54.03,172600.0,53.3929,53.8885,53.383,53.5515,172600.0
2013-11-21 09:35:00,54.01,54.19,54.0,54.09,87000.0,53.5317,53.7101,53.5218,53.611,87000.0
2013-11-21 09:40:00,54.08,54.28,54.0,54.23,67700.0,53.6011,53.7993,53.5218,53.7498,67700.0
2013-11-21 09:45:00,54.23,54.32,54.13,54.16,56500.0,53.7498,53.839,53.6506,53.6804,56500.0
2013-11-21 09:50:00,54.13,54.17,53.94,54.06,54100.0,53.6506,53.6903,53.4623,53.5813,54100.0
2013-11-21 09:55:00,54.06,54.11,53.9,54.03,111700.0,53.5813,53.6308,53.4227,53.5515,111700.0
2013-11-21 10:00:00,54.04,54.14,53.91,53.92,57500.0,53.5614,53.6606,53.4326,53.4425,57500.0
2013-11-21 10:05:00,53.92,54.04,53.9,53.92,49700.0,53.4425,53.5614,53.4227,53.4425,49700.0
2013-11-21 10:10:00,53.9,53.99,53.85,53.87,69200.0,53.4227,53.5119,53.3731,53.3929,69200.0
2013-11-21 10:15:00,53.88,53.96,53.85,53.88,99000.0,53.4029,53.4821,53.3731,53.4029,99000.0
2013-11-21 10:20:00,53.88,53.93,53.83,53.85,94400.0,53.4029,53.4524,53.3533,53.3731,94400.0
2013-11-21 10:25:00,53.83,53.91,53.8,53.85,39800.0,53.3533,53.4326,53.3236,53.3731,39800.0
2013-11-21 10:30:00,53.86,53.92,53.83,53.87,51000.0,53.383,53.4425,53.3533,53.3929,51000.0
2013-11-21 10:35:00,53.87,53.89,53.8,53.82,40000.0,53.3929,53.4128,53.3236,53.3434,40000.0
2013-11-21 10:40:00,53.83,53.85,53.75,53.75,52700.0,53.3533,53.3731,53.274,53.274,52700.0
2013-11-21 10:45:00,53.76,53.92,53.75,53.88,104900.0,53.2839,53.4425,53.274,53.4029,104900.0
2013-11-21 10:50:00,53.87,53.97,53.85,53.95,125300.0,53.3929,53.4921,53.3731,53.4722,125300.0
2013-11-21 10:55:00,53.95,54.02,53.88,53.95,261400.0,53.4722,53.5416,53.4029,53.4722,261400.0
2013-11-21 11:00:00,53.94,54.0,53.9,53.93,108500.0,53.4623,53.5218,53.4227,53.4524,108500.0
2013-11-21 11:05:00,53.91,53.94,53.82,53.87,59200.0,53.4326,53.4623,53.3434,53.3929,59200.0
2013-11-21 11:10:00,53.85,53.89,53.85,53.88,49900.0,53.3731,53.4128,53.3731,53.4029,49900.0
2013-11-21 11:15:00,53.88,53.95,53.86,53.91,56100.0,53.4029,53.4722,53.383,53.4326,56100.0
2013-11-21 11:20:00,53.9,53.96,53.9,53.94,37800.0,53.4227,53.4821,53.4227,53.4623,37800.0
2013-11-21 11:25:00,53.92,54.0,53.91,54.0,36400.0,53.4425,53.5218,53.4326,53.5218,36400.0
2013-11-21 11:30:00,53.99,54.01,53.91,53.93,74000.0,53.5119,53.5317,53.4326,53.4524,74000.0
2013-11-21 11:35:00,53.93,53.96,53.9,53.93,63000.0,53.4524,53.4821,53.4227,53.4524,63000.0
2013-11-21 11:40:00,53.94,53.95,53.9,53.9,64400.0,53.4623,53.4722,53.4227,53.4227,64400.0
2013-11-21 11:45:00,53.9,53.9,53.85,53.89,51500.0,53.4227,53.4227,53.3731,53.4128,51500.0
2013-11-21 11:50:00,53.9,53.91,53.84,53.9,51300.0,53.4227,53.4326,53.3632,53.4227,51300.0
2013-11-21 11:55:00,53.89,53.9,53.85,53.86,54000.0,53.4128,53.4227,53.3731,53.383,54000.0
2013-11-21 12:00:00,53.88,53.93,53.82,53.88,50600.0,53.4029,53.4524,53.3434,53.4029,50600.0
2013-11-21 12:05:00,53.88,54.03,53.88,54.02,62000.0,53.4029,53.5515,53.4029,53.5416,62000.0
2013-11-21 12:10:00,54.02,54.02,53.94,53.96,44700.0,53.5416,53.5416,53.4623,53.4821,44700.0
2013-11-21 12:15:00,53.94,54.01,53.94,54.0,42500.0,53.4623,53.5317,53.4623,53.5218,42500.0
2013-11-21 12:20:00,54.01,54.15,53.98,54.15,49600.0,53.5317,53.6705,53.502,53.6705,49600.0
2013-11-21 12:25:00,54.15,54.21,54.12,54.19,58100.0,53.6705,53.7299,53.6407,53.7101,58100.0
2013-11-21 12:30:00,54.19,54.2,54.0,54.02,50400.0,53.7101,53.72,53.5218,53.5416,50400.0
2013-11-21 12:35:00,54.04,54.12,54.01,54.07,38000.0,53.5614,53.6407,53.5317,53.5912,38000.0
2013-11-21 12:40:00,54.07,54.2,54.07,54.15,38700.0,53.5912,53.72,53.5912,53.6705,38700.0
2013-11-21 12:45:00,54.15,54.16,54.05,54.07,37300.0,53.6705,53.6804,53.5713,53.5912,37300.0
2013-11-21 12:50:00,54.07,54.08,54.01,54.04,23300.0,53.5912,53.6011,53.5317,53.5614,23300.0
2013-11-21 12:55:00,54.04,54.05,54.01,54.02,34400.0,53.5614,53.5713,53.5317,53.5416,34400.0
2013-11-21 13:00:00,54.01,54.03,53.94,53.94,63700.0,53.5317,53.5515,53.4623,53.4623,63700.0
2013-11-21 13:05:00,53.94,53.95,53.85,53.92,42300.0,53.4623,53.4722,53.3731,53.4425,42300.0
2013-11-21 13:10:00,53.92,53.95,53.9,53.95,44900.0,53.4425,53.4722,53.4227,53.4722,44900.0
2013-11-21 13:15:00,53.95,54.02,53.93,54.02,33200.0,53.4722,53.5416,53.4524,53.5416,33200.0
2013-11-21 13:20:00,54.03,54.06,53.99,54.03,48800.0,53.5515,53.5813,53.5119,53.5515,48800.0
2013-11-21 13:25:00,54.05,54.1,54.03,54.08,65500.0,53.5713,53.6209,53.5515,53.6011,65500.0
2013-11-21 13:30:00,54.1,54.12,54.0,54.0,56900.0,53.6209,53.6407,53.5218,53.5218,56900.0
2013-11-21 13:35:00,53.99,54.01,53.86,53.87,79800.0,53.5119,53.5317,53.383,53.3929,79800.0
2013-11-21 13:40:00,53.87,53.98,53.87,53.98,51700.0,53.3929,53.502,53.3929,53.502,51700.0
2013-11-21 13:45:00,53.98,54.08,53.98,54.08,67000.0,53.502,53.6011,53.502,53.6011,67000.0
2013-11-21 13:50:00,54.08,54.16,54.08,54.14,84600.0,53.6011,53.6804,53.6011,53.6606,84600.0
2013-11-21 13:55:00,54.13,54.15,54.09,54.11,57500.0,53.6506,53.6705,53.611,53.6308,57500.0
2013-11-21 14:00:00,54.11,54.15,54.11,54.14,37800.0,53.6308,53.6705,53.6308,53.6606,37800.0
2013-11-21 14:05:00,54.13,54.16,54.07,54.1,67400.0,53.6506,53.6804,53.5912,53.6209,67400.0
2013-11-21 14:10:00,54.09,54.11,54.07,54.09,41700.0,53.611,53.6308,53.5912,53.611,41700.0
2013-11-21 14:15:00,54.09,54.16,54.09,54.14,69800.0,53.611,53.6804,53.611,53.6606,69800.0
2013-11-21 14:20:00,54.15,54.2,54.13,54.19,32200.0,53.6705,53.72,53.6506,53.7101,32200.0
2013-11-21 14:25:00,54.19,54.23,54.17,54.21,70200.0,53.7101,53.7498,53.6903,53.7299,70200.0
2013-11-21 14:30:00,54.21,54.22,54.16,54.22,57700.0,53.7299,53.7398,53.6804,53.7398,57700.0
2013-11-21 14:35:00,54.21,54.3,54.2,54.29,55200.0,53.7299,53.8191,53.72,53.8092,55200.0
2013-11-21 14:40:00,54.29,54.48,54.29,54.46,59000.0,53.8092,53.9975,53.8092,53.9777,59000.0
2013-11-21 14:45:00,54.47,54.5,54.41,54.42,45900.0,53.9876,54.0174,53.9282,53.9381,45900.0
2013-11-21 14:50:00,54.43,54.49,54.35,54.37,42700.0,53.948,54.0075,53.8687,53.8885,42700.0
2013-11-21 14:55:00,54.37,54.44,54.36,54.39,47400.0,53.8885,53.9579,53.8786,53.9083,47400.0
2013-11-21 15:00:00,54.39,54.41,54.26,54.3,74500.0,53.9083,53.9282,53.7795,53.8191,74500.0
2013-11-21 15:05:00,54.3,54.31,54.22,54.25,69300.0,53.8191,53.829,53.7398,53.7696,69300.0
2013-11-21 15:10:00,54.25,54.4,54.24,54.4,49700.0,53.7696,53.9182,53.7597,53.9182,49700.0
2013-11-21 15:15:00,54.39,54.47,54.36,54.46,94200.0,53.9083,53.9876,53.8786,53.9777,94200.0
2013-11-21 15:20:00,54.46,54.47,54.41,54.45,80400.0,53.9777,53.9876,53.9282,53.9678,80400.0
2013-11-21 15:25:00,54.45,54.51,54.45,54.48,91300.0,53.9678,54.0273,53.9678,53.9975,91300.0
2013-11-21 15:30:00,54.48,54.49,54.44,54.44,114400.0,53.9975,54.0075,53.9579,53.9579,114400.0
2013-11-21 15:35:00,54.44,54.49,54.4,54.43,98600.0,53.9579,54.0075,53.9182,53.948,98600.0
2013-11-21 15:40:00,54.42,54.47,54.41,54.45,111200.0,53.9381,53.9876,53.9282,53.9678,111200.0
2013-11-21 15:45:00,54.45,54.48,54.43,54.45,137300.0,53.9678,53.9975,53.948,53.9678,137300.0
2013-11-21 15:50:00,54.45,54.49,54.42,54.49,170600.0,53.9678,54.0075,53.9381,54.0075,170600.0
2013-11-21 15:55:00,54.49,54.5,54.43,54.45,185500.0,54.0075,54.0174,53.948,53.9678,185500.0
2013-11-22 09:30:00,54.61,55.0,54.55,54.9,135400.0,54.1264,54.5129,54.0669,54.4138,135400.0
2013-11-22 09:35:00,54.9,54.92,54.6,54.85,80800.0,54.4138,54.4336,54.1165,54.3643,80800.0
2013-11-22 09:40:00,54.85,54.85,54.76,54.81,52500.0,54.3643,54.3643,54.2751,54.3246,52500.0
2013-11-22 09:45:00,54.82,54.85,54.76,54.83,42400.0,54.3345,54.3643,54.2751,54.3444,42400.0
2013-11-22 09:50:00,54.83,54.98,54.83,54.97,43200.0,54.3444,54.4931,54.3444,54.4832,43200.0
2013-11-22 09:55:00,54.95,55.09,54.85,54.85,112800.0,54.4634,54.6021,54.3643,54.3643,112800.0
2013-11-22 10:00:00,54.87,54.89,54.69,54.69,73500.0,54.3841,54.4039,54.2057,54.2057,73500.0
2013-11-22 10:05:00,54.68,54.82,54.68,54.73,43000.0,54.1958,54.3345,54.1958,54.2453,43000.0
2013-11-22 10:10:00,54.74,54.79,54.56,54.79,31500.0,54.2552,54.3048,54.0768,54.3048,31500.0
2013-11-22 10:15:00,54.78,54.78,54.63,54.67,37400.0,54.2949,54.2949,54.1462,54.1859,37400.0
2013-11-22 10:20:00,54.66,54.7,54.53,54.55,53200.0,54.1759,54.2156,54.0471,54.0669,53200.0
2013-11-22 10:25:00,54.56,54.73,54.55,54.73,47500.0,54.0768,54.2453,54.0669,54.2453,47500.0
2013-11-22 10:30:00,54.7,54.73,54.65,54.68,29600.0,54.2156,54.2453,54.166,54.1958,29600.0
2013-11-22 10:35:00,54.68,54.8,54.68,54.72,28200.0,54.1958,54.3147,54.1958,54.2354,28200.0
2013-11-22 10:40:00,54.74,54.8,54.7,54.74,15100.0,54.2552,54.3147,54.2156,54.2552,15100.0
2013-11-22 10:45:00,54.75,54.76,54.7,54.75,8900.0,54.2651,54.2751,54.2156,54.2651,8900.0
2013-11-22 10:50:00,54.73,54.77,54.68,54.68,20000.0,54.2453,54.285,54.1958,54.1958,20000.0
2013-11-22 10:55:00,54.7,54.7,54.59,54.59,29100.0,54.2156,54.2156,54.1066,54.1066,29100.0
2013-11-22 11:00:00,54.59,54.66,54.55,54.62,49800.0,54.1066,54.1759,54.0669,54.1363,49800.0
2013-11-22 11:05:00,54.62,54.7,54.56,54.69,64000.0,54.1363,54.2156,54.0768,54.2057,64000.0
2013-11-22 11:10:00,54.68,54.68,54.58,54.61,44100.0,54.1958,54.1958,54.0967,54.1264,44100.0
2013-11-22 11:15:00,54.59,54.75,54.56,54.73,39300.0,54.1066,54.2651,54.0768,54.2453,39300.0
2013-11-22 11:20:00,54.73,54.78,54.67,54.69,22200.0,54.2453,54.2949,54.1859,54.2057,22200.0
2013-11-22 11:25:00,54.67,54.68,54.59,54.59,38900.0,54.1859,54.1958,54.1066,54.1066,38900.0
2013-11-22 11:30:00,54.6,54.62,54.53,54.59,35000.0,54.1165,54.1363,54.0471,54.1066,35000.0
2013-11-22 11:35:00,54.58,54.59,54.5,54.56,37900.0,54.0967,54.1066,54.0174,54.0768,37900.0
2013-11-22 11:40:00,54.55,54.62,54.54,54.61,21700.0,54.0669,54.1363,54.057,54.1264,21700.0
2013-11-22 11:45:00,54.61,54.65,54.59,54.61,26800.0,54.1264,54.166,54.1066,54.1264,26800.0
2013-11-22 11:50:00,54.6,54.63,54.6,54.63,24800.0,54.1165,54.1462,54.1165,54.1462,24800.0
2013-11-22 11:55:00,54.64,54.69,54.64,54.67,19800.0,54.1561,54.2057,54.1561,54.1859,19800.0
2013-11-22 12:00:00,54.67,54.68,54.62,54.64,25700.0,54.1859,54.1958,54.1363,54.1561,25700.0
2013-11-22 12:05:00,54.63,54.66,54.6,54.65,21700.0,54.1462,54.1759,54.1165,54.166,21700.0
2013-11-22 12:10:00,54.65,54.7,54.63,54.68,28100.0,54.166,54.2156,54.1462,54.1958,28100.0
2013-11-22 12:15:00,54.69,54.71,54.65,54.65,10400.0,54.2057,54.2255,54.166,54.166,10400.0
2013-11-22 12:20:00,54.65,54.74,54.65,54.72,30900.0,54.166,54.2552,54.166,54.2354,30900.0
2013-11-22 12:25:00,54.71,54.76,54.7,54.72,29800.0,54.2255,54.2751,54.2156,54.2354,29800.0
2013-11-22 12:30:00,54.71,54.72,54.68,54.69,34200.0,54.2255,54.2354,54.1958,54.2057,34200.0
2013-11-22 12:35:00,54.69,54.73,54.69,54.73,13800.0,54.2057,54.2453,54.2057,54.2453,13800.0
2013-11-22 12:40:00,54.73,54.76,54.7,54.7,22800.0,54.2453,54.2751,54.2156,54.2156,22800.0
2013-11-22 12:45:00,54.7,54.73,54.7,54.71,9100.0,54.2156,54.2453,54.2156,54.2255,9100.0
2013-11-22 12:50:00,54.71,54.72,54.65,54.66,16200.0,54.2255,54.2354,54.166,54.1759,16200.0
2013-11-22 12:55:00,54.65,54.7,54.65,54.69,20400.0,54.166,54.2156,54.166,54.2057,20400.0
2013-11-22 13:00:00,54.69,54.69,54.66,54.68,10600.0,54.2057,54.2057,54.1759,54.1958,10600.0
2013-11-22 13:05:00,54.68,54.73,54.66,54.72,21700.0,54.1958,54.2453,54.1759,54.2354,21700.0
2013-11-22 13:10:00,54.73,54.73,54.7,54.73,26600.0,54.2453,54.2453,54.2156,54.2453,26600.0
2013-11-22 13:15:00,54.73,54.76,54.7,54.75,18300.0,54.2453,54.2751,54.2156,54.2651,18300.0
2013-11-22 13:20:00,54.75,54.78,54.72,54.73,32000.0,54.2651,54.2949,54.2354,54.2453,32000.0
2013-11-22 13:25:00,54.72,54.81,54.71,54.76,45900.0,54.2354,54.3246,54.2255,54.2751,45900.0
2013-11-22 13:30:00,54.75,54.8,54.75,54.78,21000.0,54.2651,54.3147,54.2651,54.2949,21000.0
2013-11-22 13:35:00,54.78,54.78,54.71,54.71,16400.0,54.2949,54.2949,54.2255,54.2255,16400.0
2013-11-22 13:40:00,54.71,54.71,54.62,54.63,40300.0,54.2255,54.2255,54.1363,54.1462,40300.0
2013-11-22 13:45:00,54.63,54.67,54.58,54.62,37200.0,54.1462,54.1859,54.0967,54.1363,37200.0
2013-11-22 13:50:00,54.63,54.63,54.6,54.6,42800.0,54.1462,54.1462,54.1165,54.1165,42800.0
2013-11-22 13:55:00,54.6,54.6,54.57,54.59,32000.0,54.1165,54.1165,54.0867,54.1066,32000.0
2013-11-22 14:00:00,54.58,54.62,54.56,54.57,26900.0,54.0967,54.1363,54.0768,54.0867,26900.0
2013-11-22 14:05:00,54.57,54.6,54.5,54.54,30800.0,54.0867,54.1165,54.0174,54.057,30800.0
2013-11-22 14:10:00,54.53,54.55,54.5,54.5,11900.0,54.0471,54.0669,54.0174,54.0174,11900.0
2013-11-22 14:15:00,54.5,54.57,54.5,54.57,15200.0,54.0174,54.0867,54.0174,54.0867,15200.0
2013-11-22 14:20:00,54.57,54.6,54.55,54.58,27500.0,54.0867,54.1165,54.0669,54.0967,27500.0
2013-11-22 14:25:00,54.57,54.65,54.55,54.65,32000.0,54.0867,54.166,54.0669,54.166,32000.0
2013-11-22 14:30:00,54.66,54.69,54.65,54.69,31200.0,54.1759,54.2057,54.166,54.2057,31200.0
2013-11-22 14:35:00,54.7,54.75,54.7,54.74,30100.0,54.2156,54.2651,54.2156,54.2552,30100.0
2013-11-22 14:40:00,54.74,54.8,54.72,54.78,30200.0,54.2552,54.3147,54.2354,54.2949,30200.0
2013-11-22 14:45:00,54.79,54.82,54.77,54.82,19900.0,54.3048,54.3345,54.285,54.3345,19900.0
2013-11-22 14:50:00,54.81,54.82,54.73,54.79,56200.0,54.3246,54.3345,54.2453,54.3048,56200.0
2013-11-22 14:55:00,54.78,54.85,54.75,54.83,22100.0,54.2949,54.3643,54.2651,54.3444,22100.0
2013-11-22 15:00:00,54.84,54.84,54.77,54.81,38100.0,54.3544,54.3544,54.285,54.3246,38100.0
2013-11-22 15:05:00,54.8,54.8,54.71,54.71,48500.0,54.3147,54.3147,54.2255,54.2255,48500.0
2013-11-22 15:10:00,54.71,54.72,54.67,54.68,34900.0,54.2255,54.2354,54.1859,54.1958,34900.0
2013-11-22 15:15:00,54.7,54.72,54.68,54.68,30000.0,54.2156,54.2354,54.1958,54.1958,30000.0
2013-11-22 15:20:00,54.67,54.75,54.64,54.65,53200.0,54.1859,54.2651,54.1561,54.166,53200.0
2013-11-22 15:25:00,54.65,54.67,54.59,54.61,44500.0,54.166,54.1859,54.1066,54.1264,44500.0
2013-11-22 15:30:00,54.61,54.64,54.57,54.64,37300.0,54.1264,54.1561,54.0867,54.1561,37300.0
2013-11-22 15:35:00,54.65,54.71,54.65,54.67,49100.0,54.166,54.2255,54.166,54.1859,49100.0
2013-11-22 15:40:00,54.67,54.76,54.66,54.76,65300.0,54.1859,54.2751,54.1759,54.2751,65300.0
2013-11-22 15:45:00,54.76,54.76,54.66,54.69,84100.0,54.2751,54.2751,54.1759,54.2057,84100.0
2013-11-22 15:50:00,54.7,54.71,54.66,54.67,106200.0,54.2156,54.2255,54.1759,54.1859,106200.0
2013-11-22 15:55:00,54.68,54.7,54.65,54.7,188700.0,54.1958,54.2156,54.166,54.2156,188700.0
2013-11-25 09:30:00,53.77,54.14,53.26,54.04,706000.0,53.2938,53.6606,52.7883,53.5614,706000.0
2013-11-25 09:35:00,54.04,54.05,53.45,53.57,179200.0,53.5614,53.5713,52.9767,53.0956,179200.0
2013-11-25 09:40:00,53.59,53.7,53.39,53.62,136900.0,53.1154,53.2244,52.9172,53.1452,136900.0
2013-11-25 09:45:00,53.63,53.82,53.62,53.71,97300.0,53.1551,53.3434,53.1452,53.2344,97300.0
2013-11-25 09:50:00,53.7,53.7,52.82,52.93,288900.0,53.2244,53.2244,52.3522,52.4613,288900.0
2013-11-25 09:55:00,52.89,52.95,52.4,52.4,262200.0,52.4216,52.4811,51.936,51.936,262200.0
2013-11-25 10:00:00,52.44,52.68,52.11,52.27,283600.0,51.9756,52.2135,51.6485,51.8071,283600.0
2013-11-25 10:05:00,52.3,52.39,52.15,52.34,139000.0,51.8368,51.926,51.6882,51.8765,139000.0
2013-11-25 10:10:00,52.35,52.41,52.11,52.19,123300.0,51.8864,51.9459,51.6485,51.7278,123300.0
2013-11-25 10:15:00,52.18,52.18,51.85,52.05,435300.0,51.7179,51.7179,51.3908,51.5891,435300.0
2013-11-25 10:20:00,52.06,52.48,52.06,52.38,157400.0,51.599,52.0153,51.599,51.9161,157400.0
2013-11-25 10:25:00,52.39,52.62,52.39,52.48,161800.0,51.926,52.154,51.926,52.0153,161800.0
2013-11-25 10:30:00,52.48,52.54,52.31,52.53,137200.0,52.0153,52.0747,51.8468,52.0648,137200.0
2013-11-25 10:35:00,52.54,52.77,52.43,52.75,114600.0,52.0747,52.3027,51.9657,52.2829,114600.0
2013-11-25 10:40:00,52.75,52.85,52.52,52.56,126700.0,52.2829,52.382,52.0549,52.0945,126700.0
2013-11-25 10:45:00,52.57,52.71,52.42,52.5,86400.0,52.1045,52.2432,51.9558,52.0351,86400.0
2013-11-25 10:50:00,52.53,52.53,52.08,52.16,136100.0,52.0648,52.0648,51.6188,51.6981,136100.0
2013-11-25 10:55:00,52.16,52.4,52.12,52.38,90800.0,51.6981,51.936,51.6584,51.9161,90800.0
2013-11-25 11:00:00,52.39,52.52,52.36,52.36,64300.0,51.926,52.0549,51.8963,51.8963,64300.0
2013-11-25 11:05:00,52.39,52.58,52.38,52.44,109000.0,51.926,52.1144,51.9161,51.9756,109000.0
2013-11-25 11:10:00,52.45,52.55,52.35,52.52,67500.0,51.9855,52.0846,51.8864,52.0549,67500.0
2013-11-25 11:15:00,52.5,52.57,52.46,52.49,34100.0,52.0351,52.1045,51.9954,52.0252,34100.0
2013-11-25 11:20:00,52.49,52.5,52.45,52.48,48600.0,52.0252,52.0351,51.9855,52.0153,48600.0
2013-11-25 11:25:00,52.48,52.52,52.41,52.43,30500.0,52.0153,52.0549,51.9459,51.9657,30500.0
2013-11-25 11:30:00,52.43,52.47,52.29,52.47,51600.0,51.9657,52.0053,51.8269,52.0053,51600.0
2013-11-25 11:35:00,52.48,52.49,52.38,52.42,22600.0,52.0153,52.0252,51.9161,51.9558,22600.0
2013-11-25 11:40:00,52.41,52.42,52.28,52.29,30300.0,51.9459,51.9558,51.817,51.8269,30300.0
2013-11-25 11:45:00,52.28,52.34,52.23,52.23,47100.0,51.817,51.8765,51.7675,51.7675,47100.0
2013-11-25 11:50:00,52.24,52.42,52.2,52.38,59200.0,51.7774,51.9558,51.7377,51.9161,59200.0
2013-11-25 11:55:00,52.37,52.43,52.35,52.41,42700.0,51.9062,51.9657,51.8864,51.9459,42700.0
2013-11-25 12:00:00,52.41,52.5,52.39,52.47,34700.0,51.9459,52.0351,51.926,52.0053,34700.0
2013-11-25 12:05:00,52.47,52.56,52.46,52.56,79000.0,52.0053,52.0945,51.9954,52.0945,79000.0
2013-11-25 12:10:00,52.56,52.62,52.53,52.61,29500.0,52.0945,52.154,52.0648,52.1441,29500.0
2013-11-25 12:15:00,52.6,52.6,52.54,52.6,26200.0,52.1342,52.1342,52.0747,52.1342,26200.0
2013-11-25 12:20:00,52.59,52.68,52.57,52.67,40500.0,52.1243,52.2135,52.1045,52.2036,40500.0
2013-11-25 12:25:00,52.67,52.8,52.66,52.79,103700.0,52.2036,52.3324,52.1937,52.3225,103700.0
2013-11-25 12:30:00,52.8,52.84,52.72,52.72,75700.0,52.3324,52.3721,52.2531,52.2531,75700.0
2013-11-25 12:35:00,52.72,52.76,52.69,52.75,48600.0,52.2531,52.2928,52.2234,52.2829,48600.0
2013-11-25 12:40:00,52.75,52.76,52.57,52.62,59800.0,52.2829,52.2928,52.1045,52.154,59800.0
2013-11-25 12:45:00,52.63,52.74,52.63,52.73,25600.0,52.1639,52.2729,52.1639,52.263,25600.0
2013-11-25 12:50:00,52.74,52.79,52.68,52.69,27500.0,52.2729,52.3225,52.2135,52.2234,27500.0
2013-11-25 12:55:00,52.68,52.75,52.61,52.61,32500.0,52.2135,52.2829,52.1441,52.1441,32500.0
2013-11-25 13:00:00,52.61,52.68,52.61,52.61,64800.0,52.1441,52.2135,52.1441,52.1441,64800.0
2013-11-25 13:05:00,52.61,52.65,52.58,52.65,108900.0,52.1441,52.1837,52.1144,52.1837,108900.0
2013-11-25 13:10:00,52.65,52.79,52.64,52.79,41400.0,52.1837,52.3225,52.1738,52.3225,41400.0
2013-11-25 13:15:00,52.79,52.84,52.76,52.82,41600.0,52.3225,52.3721,52.2928,52.3522,41600.0
2013-11-25 13:20:00,52.82,52.86,52.79,52.83,37400.0,52.3522,52.3919,52.3225,52.3622,37400.0
2013-11-25 13:25:00,52.83,52.91,52.82,52.87,59600.0,52.3622,52.4414,52.3522,52.4018,59600.0
2013-11-25 13:30:00,52.87,52.99,52.86,52.96,74400.0,52.4018,52.5207,52.3919,52.491,74400.0
2013-11-25 13:35:00,52.96,52.96,52.89,52.94,29800.0,52.491,52.491,52.4216,52.4712,29800.0
2013-11-25 13:40:00,52.94,53.01,52.9,52.99,62500.0,52.4712,52.5406,52.4315,52.5207,62500.0
2013-11-25 13:45:00,53.01,53.17,52.97,53.16,91300.0,52.5406,52.6991,52.5009,52.6892,91300.0
2013-11-25 13:50:00,53.15,53.21,53.15,53.19,44000.0,52.6793,52.7388,52.6793,52.719,44000.0
2013-11-25 13:55:00,53.19,53.21,53.06,53.08,65300.0,52.719,52.7388,52.5901,52.6099,65300.0
2013-11-25 14:00:00,53.08,53.09,53.0,53.06,48900.0,52.6099,52.6198,52.5306,52.5901,48900.0
2013-11-25 14:05:00,53.06,53.22,53.05,53.22,39500.0,52.5901,52.7487,52.5802,52.7487,39500.0
2013-11-25 14:10:00,53.22,53.31,53.15,53.22,83600.0,52.7487,52.8379,52.6793,52.7487,83600.0
2013-11-25 14:15:00,53.2,53.2,53.03,53.07,53000.0,52.7289,52.7289,52.5604,52.6,53000.0
2013-11-25 14:20:00,53.07,53.12,52.86,52.91,56200.0,52.6,52.6496,52.3919,52.4414,56200.0
2013-11-25 14:25:00,52.9,52.99,52.87,52.88,46500.0,52.4315,52.5207,52.4018,52.4117,46500.0
2013-11-25 14:30:00,52.9,52.96,52.87,52.92,45400.0,52.4315,52.491,52.4018,52.4514,45400.0
2013-11-25 14:35:00,52.91,53.14,52.91,53.12,77000.0,52.4414,52.6694,52.4414,52.6496,77000.0
2013-11-25 14:40:00,53.12,53.12,53.02,53.02,38400.0,52.6496,52.6496,52.5505,52.5505,38400.0
2013-11-25 14:45:00,53.01,53.01,52.91,52.94,110100.0,52.5406,52.5406,52.4414,52.4712,110100.0
2013-11-25 14:50:00,52.93,52.98,52.91,52.92,92500.0,52.4613,52.5108,52.4414,52.4514,92500.0
2013-11-25 14:55:00,52.91,52.91,52.78,52.79,68100.0,52.4414,52.4414,52.3126,52.3225,68100.0
2013-11-25 15:00:00,52.8,52.8,52.71,52.76,95800.0,52.3324,52.3324,52.2432,52.2928,95800.0
2013-11-25 15:05:00,52.76,52.79,52.71,52.72,60600.0,52.2928,52.3225,52.2432,52.2531,60600.0
2013-11-25 15:10:00,52.73,52.74,52.59,52.65,121500.0,52.263,52.2729,52.1243,52.1837,121500.0
2013-11-25 15:15:00,52.66,52.85,52.66,52.83,106400.0,52.1937,52.382,52.1937,52.3622,106400.0
2013-11-25 15:20:00,52.82,52.83,52.71,52.74,40200.0,52.3522,52.3622,52.2432,52.2729,40200.0
2013-11-25 15:25:00,52.73,52.75,52.69,52.72,53700.0,52.263,52.2829,52.2234,52.2531,53700.0
2013-11-25 15:30:00,52.71,52.75,52.69,52.74,85500.0,52.2432,52.2829,52.2234,52.2729,85500.0
2013-11-25 15:35:00,52.73,52.82,52.72,52.72,131800.0,52.263,52.3522,52.2531,52.2531,131800.0
2013-11-25 15:40:00,52.71,52.73,52.6,52.64,179200.0,52.2432,52.263,52.1342,52.1738,179200.0
2013-11-25 15:45:00,52.65,52.74,52.64,52.74,139200.0,52.1837,52.2729,52.1738,52.2729,139200.0
2013-11-25 15:50:00,52.73,52.73,52.67,52.68,185400.0,52.263,52.263,52.2036,52.2135,185400.0
2013-11-25 15:55:00,52.69,52.77,52.67,52.75,249800.0,52.2234,52.3027,52.2036,52.2829,249800.0
2013-11-26 09:30:00,52.57,52.84,52.51,52.82,160800.0,52.1045,52.3721,52.045,52.3522,160800.0
2013-11-26 09:35:00,52.83,52.98,52.75,52.8,73800.0,52.3622,52.5108,52.2829,52.3324,73800.0
2013-11-26 09:40:00,52.79,53.14,52.79,52.94,103600.0,52.3225,52.6694,52.3225,52.4712,103600.0
2013-11-26 09:45:00,52.91,52.92,52.51,52.55,191100.0,52.4414,52.4514,52.045,52.0846,191100.0
2013-11-26 09:50:00,52.52,52.52,52.08,52.15,134500.0,52.0549,52.0549,51.6188,51.6882,134500.0
2013-11-26 09:55:00,52.14,52.29,52.05,52.18,101700.0,51.6783,51.8269,51.5891,51.7179,101700.0
2013-11-26 10:00:00,52.18,52.3,52.06,52.13,136400.0,51.7179,51.8368,51.599,51.6684,136400.0
2013-11-26 10:05:00,52.14,52.17,52.0,52.04,99400.0,51.6783,51.708,51.5395,51.5791,99400.0
2013-11-26 10:10:00,52.05,52.19,52.03,52.09,134100.0,51.5891,51.7278,51.5692,51.6287,134100.0
2013-11-26 10:15:00,52.09,52.12,52.01,52.1,74600.0,51.6287,51.6584,51.5494,51.6386,74600.0
2013-11-26 10:20:00,52.1,52.31,52.09,52.24,107600.0,51.6386,51.8468,51.6287,51.7774,107600.0
2013-11-26 10:25:00,52.24,52.35,52.24,52.33,114500.0,51.7774,51.8864,51.7774,51.8666,114500.0
2013-11-26 10:30:00,52.33,52.4,52.18,52.2,102700.0,51.8666,51.936,51.7179,51.7377,102700.0
2013-11-26 10:35:00,52.19,52.43,52.17,52.33,139300.0,51.7278,51.9657,51.708,51.8666,139300.0
2013-11-26 10:40:00,52.32,52.51,52.32,52.48,105800.0,51.8567,52.045,51.8567,52.0153,105800.0
2013-11-26 10:45:00,52.48,52.48,52.37,52.45,58500.0,52.0153,52.0153,51.9062,51.9855,58500.0
2013-11-26 10:50:00,52.45,52.59,52.44,52.5,60400.0,51.9855,52.1243,51.9756,52.0351,60400.0
2013-11-26 10:55:00,52.5,52.54,52.45,52.51,60500.0,52.0351,52.0747,51.9855,52.045,60500.0
2013-11-26 11:00:00,52.49,52.52,52.44,52.45,46300.0,52.0252,52.0549,51.9756,51.9855,46300.0
2013-11-26 11:05:00,52.46,52.47,52.37,52.4,36000.0,51.9954,52.0053,51.9062,51.936,36000.0
2013-11-26 11:10:00,52.4,52.42,52.35,52.42,32800.0,51.936,51.9558,51.8864,51.9558,32800.0
2013-11-26 11:15:00,52.42,52.45,52.41,52.41,34400.0,51.9558,51.9855,51.9459,51.9459,34400.0
2013-11-26 11:20:00,52.4,52.43,52.37,52.4,45500.0,51.936,51.9657,51.9062,51.936,45500.0
2013-11-26 11:25:00,52.4,52.41,52.35,52.36,28500.0,51.936,51.9459,51.8864,51.8963,28500.0
2013-11-26 11:30:00,52.37,52.41,52.32,52.39,61400.0,51.9062,51.9459,51.8567,51.926,61400.0
2013-11-26 11:35:00,52.4,52.54,52.39,52.5,89800.0,51.936,52.0747,51.926,52.0351,89800.0
2013-11-26 11:40:00,52.5,52.54,52.46,52.49,55300.0,52.0351,52.0747,51.9954,52.0252,55300.0
2013-11-26 11:45:00,52.49,52.51,52.46,52.47,45900.0,52.0252,52.045,51.9954,52.0053,45900.0
2013-11-26 11:50:00,52.46,52.5,52.42,52.43,46000.0,51.9954,52.0351,51.9558,51.9657,46000.0
2013-11-26 11:55:00,52.42,52.43,52.37,52.39,20800.0,51.9558,51.9657,51.9062,51.926,20800.0
2013-11-26 12:00:00,52.39,52.48,52.37,52.47,35000.0,51.926,52.0153,51.9062,52.0053,35000.0
2013-11-26 12:05:00,52.48,52.6,52.47,52.53,58200.0,52.0153,52.1342,52.0053,52.0648,58200.0
2013-11-26 12:10:00,52.52,52.62,52.52,52.6,18900.0,52.0549,52.154,52.0549,52.1342,18900.0
2013-11-26 12:15:00,52.59,52.6,52.51,52.51,37200.0,52.1243,52.1342,52.045,52.045,37200.0
2013-11-26 12:20:00,52.51,52.53,52.48,52.5,56400.0,52.045,52.0648,52.0153,52.0351,56400.0
2013-11-26 12:25:00,52.5,52.52,52.45,52.49,24500.0,52.0351,52.0549,51.9855,52.0252,24500.0
2013-11-26 12:30:00,52.5,52.61,52.49,52.58,68400.0,52.0351,52.1441,52.0252,52.1144,68400.0
2013-11-26 12:35:00,52.58,52.61,52.51,52.55,51800.0,52.1144,52.1441,52.045,52.0846,51800.0
2013-11-26 12:40:00,52.54,52.62,52.54,52.62,25900.0,52.0747,52.154,52.0747,52.154,25900.0
2013-11-26 12:45:00,52.6,52.61,52.51,52.57,205100.0,52.1342,52.1441,52.045,52.1045,205100.0
2013-11-26 12:50:00,52.58,52.64,52.56,52.63,105000.0,52.1144,52.1738,52.0945,52.1639,105000.0
2013-11-26 12:55:00,52.63,52.63,52.57,52.6,118400.0,52.1639,52.1639,52.1045,52.1342,118400.0
2013-11-26 13:00:00,52.6,52.61,52.57,52.59,72900.0,52.1342,52.1441,52.1045,52.1243,72900.0
2013-11-26 13:05:00,52.59,52.62,52.58,52.6,14200.0,52.1243,52.154,52.1144,52.1342,14200.0
2013-11-26 13:10:00,52.6,52.75,52.6,52.74,43500.0,52.1342,52.2829,52.1342,52.2729,43500.0
2013-11-26 13:15:00,52.74,52.75,52.69,52.7,22700.0,52.2729,52.2829,52.2234,52.2333,22700.0
2013-11-26 13:20:00,52.69,52.78,52.69,52.77,46700.0,52.2234,52.3126,52.2234,52.3027,46700.0
2013-11-26 13:25:00,52.77,52.78,52.67,52.7,37900.0,52.3027,52.3126,52.2036,52.2333,37900.0
2013-11-26 13:30:00,52.7,52.73,52.67,52.68,97600.0,52.2333,52.263,52.2036,52.2135,97600.0
2013-11-26 13:35:00,52.69,52.73,52.65,52.7,98800.0,52.2234,52.263,52.1837,52.2333,98800.0
2013-11-26 13:40:00,52.7,52.71,52.67,52.68,43700.0,52.2333,52.2432,52.2036,52.2135,43700.0
2013-11-26 13:45:00,52.69,52.69,52.64,52.65,15500.0,52.2234,52.2234,52.1738,52.1837,15500.0
2013-11-26 13:50:00,52.63,52.64,52.55,52.57,43500.0,52.1639,52.1738,52.0846,52.1045,43500.0
2013-11-26 13:55:00,52.56,52.57,52.47,52.48,37800.0,52.0945,52.1045,52.0053,52.0153,37800.0
2013-11-26 14:00:00,52.49,52.51,52.47,52.5,23700.0,52.0252,52.045,52.0053,52.0351,23700.0
2013-11-26 14:05:00,52.49,52.54,52.47,52.54,18100.0,52.0252,52.0747,52.0053,52.0747,18100.0
2013-11-26 14:10:00,52.53,52.53,52.44,52.45,21500.0,52.0648,52.0648,51.9756,51.9855,21500.0
2013-11-26 14:15:00,52.45,52.45,52.41,52.42,31600.0,51.9855,51.9855,51.9459,51.9558,31600.0
2013-11-26 14:20:00,52.42,52.44,52.39,52.4,21200.0,51.9558,51.9756,51.926,51.936,21200.0
2013-11-26 14:25:00,52.41,52.48,52.4,52.43,34700.0,51.9459,52.0153,51.936,51.9657,34700.0
2013-11-26 14:30:00,52.43,52.47,52.42,52.44,20100.0,51.9657,52.0053,51.9558,51.9756,20100.0
2013-11-26 14:35:00,52.44,52.44,52.4,52.41,19200.0,51.9756,51.9756,51.936,51.9459,19200.0
2013-11-26 14:40:00,52.41,52.41,52.37,52.39,30900.0,51.9459,51.9459,51.9062,51.926,30900.0
2013-11-26 14:45:00,52.39,52.49,52.39,52.46,17000.0,51.926,52.0252,51.926,51.9954,17000.0
2013-11-26 14:50:00,52.47,52.49,52.46,52.48,20100.0,52.0053,52.0252,51.9954,52.0153,20100.0
2013-11-26 14:55:00,52.47,52.5,52.46,52.47,17400.0,52.0053,52.0351,51.9954,52.0053,17400.0
2013-11-26 15:00:00,52.48,52.49,52.4,52.41,44600.0,52.0153,52.0252,51.936,51.9459,44600.0
2013-11-26 15:05:00,52.41,52.48,52.41,52.46,32200.0,51.9459,52.0153,51.9459,51.9954,32200.0
2013-11-26 15:10:00,52.47,52.47,52.4,52.4,47300.0,52.0053,52.0053,51.936,51.936,47300.0
2013-11-26 15:15:00,52.4,52.41,52.34,52.35,50000.0,51.936,51.9459,51.8765,51.8864,50000.0
2013-11-26 15:20:00,52.35,52.36,52.3,52.32,56700.0,51.8864,51.8963,51.8368,51.8567,56700.0
2013-11-26 15:25:00,52.32,52.4,52.32,52.38,38000.0,51.8567,51.936,51.8567,51.9161,38000.0
2013-11-26 15:30:00,52.38,52.48,52.37,52.43,61000.0,51.9161,52.0153,51.9062,51.9657,61000.0
2013-11-26 15:35:00,52.43,52.44,52.37,52.39,64400.0,51.9657,51.9756,51.9062,51.926,64400.0
2013-11-26 15:40:00,52.39,52.4,52.34,52.37,91500.0,51.926,51.936,51.8765,51.9062,91500.0
2013-11-26 15:45:00,52.36,52.36,52.29,52.29,110400.0,51.8963,51.8963,51.8269,51.8269,110400.0
2013-11-26 15:50:00,52.3,52.31,52.29,52.29,114000.0,51.8368,51.8468,51.8269,51.8269,114000.0
2013-11-26 15:55:00,52.3,52.3,52.24,52.29,252500.0,51.8368,51.8368,51.7774,51.8269,252500.0
2013-11-27 09:30:00,52.65,52.73,52.35,52.41,161000.0,52.1837,52.263,51.8864,51.9459,161000.0
2013-11-27 09:35:00,52.42,52.46,51.95,51.95,177200.0,51.9558,51.9954,51.4899,51.4899,177200.0
2013-11-27 09:40:00,51.97,52.05,51.88,51.98,79100.0,51.5098,51.5891,51.4206,51.5197,79100.0
2013-11-27 09:45:00,51.98,52.4,51.96,52.4,98700.0,51.5197,51.936,51.4999,51.936,98700.0
2013-11-27 09:50:00,52.4,52.43,52.28,52.39,51100.0,51.936,51.9657,51.817,51.926,51100.0
2013-11-27 09:55:00,52.41,52.41,52.28,52.31,30400.0,51.9459,51.9459,51.817,51.8468,30400.0
2013-11-27 10:00:00,52.31,52.52,52.3,52.5,101500.0,51.8468,52.0549,51.8368,52.0351,101500.0
2013-11-27 10:05:00,52.49,52.56,52.41,52.42,66700.0,52.0252,52.0945,51.9459,51.9558,66700.0
2013-11-27 10:10:00,52.42,52.54,52.4,52.41,32700.0,51.9558,52.0747,51.936,51.9459,32700.0
2013-11-27 10:15:00,52.4,52.47,52.36,52.43,36800.0,51.936,52.0053,51.8963,51.9657,36800.0
2013-11-27 10:20:00,52.42,52.47,52.4,52.44,40300.0,51.9558,52.0053,51.936,51.9756,40300.0
2013-11-27 10:25:00,52.43,52.48,52.33,52.36,41100.0,51.9657,52.0153,51.8666,51.8963,41100.0
2013-11-27 10:30:00,52.35,52.4,52.21,52.4,32800.0,51.8864,51.936,51.7476,51.936,32800.0
2013-11-27 10:35:00,52.39,52.44,52.37,52.37,54000.0,51.926,51.9756,51.9062,51.9062,54000.0
2013-11-27 10:40:00,52.37,52.44,52.37,52.43,151500.0,51.9062,51.9756,51.9062,51.9657,151500.0
2013-11-27 10:45:00,52.43,52.43,52.29,52.34,130800.0,51.9657,51.9657,51.8269,51.8765,130800.0
2013-11-27 10:50:00,52.33,52.34,52.13,52.21,78200.0,51.8666,51.8765,51.6684,51.7476,78200.0
2013-11-27 10:55:00,52.19,52.28,52.19,52.25,17100.0,51.7278,51.817,51.7278,51.7873,17100.0
2013-11-27 11:00:00,52.26,52.34,52.23,52.3,53600.0,51.7972,51.8765,51.7675,51.8368,53600.0
2013-11-27 11:05:00,52.27,52.32,52.27,52.28,99400.0,51.8071,51.8567,51.8071,51.817,99400.0
2013-11-27 11:10:00,52.29,52.39,52.29,52.38,89600.0,51.8269,51.926,51.8269,51.9161,89600.0
2013-11-27 11:15:00,52.39,52.45,52.38,52.41,79000.0,51.926,51.9855,51.9161,51.9459,79000.0
2013-11-27 11:20:00,52.41,52.42,52.32,52.37,95800.0,51.9459,51.9558,51.8567,51.9062,95800.0
2013-11-27 11:25:00,52.36,52.41,52.32,52.36,105700.0,51.8963,51.9459,51.8567,51.8963,105700.0
2013-11-27 11:30:00,52.38,52.42,52.34,52.4,96500.0,51.9161,51.9558,51.8765,51.936,96500.0
2013-11-27 11:35:00,52.4,52.51,52.4,52.51,88300.0,51.936,52.045,51.936,52.045,88300.0
2013-11-27 11:40:00,52.5,52.5,52.44,52.46,56500.0,52.0351,52.0351,51.9756,51.9954,56500.0
2013-11-27 11:45:00,52.47,52.51,52.46,52.51,17900.0,52.0053,52.045,51.9954,52.045,17900.0
2013-11-27 11:50:00,52.52,52.52,52.43,52.47,42100.0,52.0549,52.0549,51.9657,52.0053,42100.0
2013-11-27 11:55:00,52.49,52.5,52.45,52.5,26400.0,52.0252,52.0351,51.9855,52.0351,26400.0
2013-11-27 12:00:00,52.48,52.52,52.4,52.5,48600.0,52.0153,52.0549,51.936,52.0351,48600.0
2013-11-27 12:05:00,52.5,52.57,52.49,52.54,27200.0,52.0351,52.1045,52.0252,52.0747,27200.0
2013-11-27 12:10:00,52.52,52.56,52.51,52.54,31700.0,52.0549,52.0945,52.045,52.0747,31700.0
2013-11-27 12:15:00,52.53,52.59,52.53,52.58,32500.0,52.0648,52.1243,52.0648,52.1144,32500.0
2013-11-27 12:20:00,52.58,52.65,52.57,52.62,56500.0,52.1144,52.1837,52.1045,52.154,56500.0
2013-11-27 12:25:00,52.61,52.73,52.6,52.72,26100.0,52.1441,52.263,52.1342,52.2531,26100.0
2013-11-27 12:30:00,52.7,52.73,52.63,52.64,41200.0,52.2333,52.263,52.1639,52.1738,41200.0
2013-11-27 12:35:00,52.66,52.68,52.61,52.67,14400.0,52.1937,52.2135,52.1441,52.2036,14400.0
2013-11-27 12:40:00,52.66,52.72,52.63,52.68,28800.0,52.1937,52.2531,52.1639,52.2135,28800.0
2013-11-27 12:45:00,52.68,52.76,52.66,52.74,41000.0,52.2135,52.2928,52.1937,52.2729,41000.0
2013-11-27 12:50:00,52.73,52.73,52.65,52.71,27500.0,52.263,52.263,52.1837,52.2432,27500.0
2013-11-27 12:55:00,52.71,52.73,52.6,52.6,24600.0,52.2432,52.263,52.1342,52.1342,24600.0
2013-11-27 13:00:00,52.6,52.66,52.6,52.61,28700.0,52.1342,52.1937,52.1342,52.1441,28700.0
2013-11-27 13:05:00,52.62,52.65,52.59,52.64,46600.0,52.154,52.1837,52.1243,52.1738,46600.0
2013-11-27 13:10:00,52.63,52.66,52.61,52.65,14400.0,52.1639,52.1937,52.1441,52.1837,14400.0
2013-11-27 13:15:00,52.65,52.69,52.61,52.63,13300.0,52.1837,52.2234,52.1441,52.1639,13300.0
2013-11-27 13:20:00,52.63,52.68,52.6,52.67,13200.0,52.1639,52.2135,52.1342,52.2036,13200.0
2013-11-27 13:25:00,52.66,52.69,52.65,52.67,17400.0,52.1937,52.2234,52.1837,52.2036,17400.0
2013-11-27 13:30:00,52.66,52.68,52.6,52.64,9100.0,52.1937,52.2135,52.1342,52.1738,9100.0
2013-11-27 13:35:00,52.64,52.65,52.61,52.63,9700.0,52.1738,52.1837,52.1441,52.1639,9700.0
2013-11-27 13:40:00,52.65,52.73,52.65,52.68,29100.0,52.1837,52.263,52.1837,52.2135,29100.0
2013-11-27 13:45:00,52.66,52.68,52.65,52.67,8000.0,52.1937,52.2135,52.1837,52.2036,8000.0
2013-11-27 13:50:00,52.67,52.68,52.64,52.68,13600.0,52.2036,52.2135,52.1738,52.2135,13600.0
2013-11-27 13:55:00,52.67,52.7,52.65,52.68,11600.0,52.2036,52.2333,52.1837,52.2135,11600.0
2013-11-27 14:00:00,52.67,52.73,52.66,52.71,8500.0,52.2036,52.263,52.1937,52.2432,8500.0
2013-11-27 14:05:00,52.7,52.75,52.7,52.73,7900.0,52.2333,52.2829,52.2333,52.263,7900.0
2013-11-27 14:10:00,52.74,52.75,52.72,52.74,17400.0,52.2729,52.2829,52.2531,52.2729,17400.0
2013-11-27 14:15:00,52.73,52.79,52.72,52.78,13100.0,52.263,52.3225,52.2531,52.3126,13100.0
2013-11-27 14:20:00,52.78,52.8,52.73,52.74,14800.0,52.3126,52.3324,52.263,52.2729,14800.0
2013-11-27 14:25:00,52.74,52.77,52.73,52.77,11300.0,52.2729,52.3027,52.263,52.3027,11300.0
2013-11-27 14:30:00,52.76,52.82,52.73,52.82,16800.0,52.2928,52.3522,52.263,52.3522,16800.0
2013-11-27 14:35:00,52.83,52.87,52.81,52.86,13200.0,52.3622,52.4018,52.3423,52.3919,13200.0
2013-11-27 14:40:00,52.84,52.86,52.79,52.81,19600.0,52.3721,52.3919,52.3225,52.3423,19600.0
2013-11-27 14:45:00,52.8,52.86,52.79,52.85,29200.0,52.3324,52.3919,52.3225,52.382,29200.0
2013-11-27 14:50:00,52.87,52.9,52.84,52.88,21500.0,52.4018,52.4315,52.3721,52.4117,21500.0
2013-11-27 14:55:00,52.88,52.88,52.81,52.81,11700.0,52.4117,52.4117,52.3423,52.3423,11700.0
2013-11-27 15:00:00,52.82,52.85,52.73,52.74,18600.0,52.3522,52.382,52.263,52.2729,18600.0
2013-11-27 15:05:00,52.73,52.77,52.73,52.77,15300.0,52.263,52.3027,52.263,52.3027,15300.0
2013-11-27 15:10:00,52.77,52.78,52.74,52.75,22500.0,52.3027,52.3126,52.2729,52.2829,22500.0
2013-11-27 15:15:00,52.75,52.81,52.71,52.74,34200.0,52.2829,52.3423,52.2432,52.2729,34200.0
2013-11-27 15:20:00,52.73,52.75,52.7,52.75,23900.0,52.263,52.2829,52.2333,52.2829,23900.0
2013-11-27 15:25:00,52.76,52.81,52.74,52.8,24200.0,52.2928,52.3423,52.2729,52.3324,24200.0
2013-11-27 15:30:00,52.8,52.85,52.76,52.76,38500.0,52.3324,52.382,52.2928,52.2928,38500.0
2013-11-27 15:35:00,52.76,52.76,52.69,52.71,40900.0,52.2928,52.2928,52.2234,52.2432,40900.0
2013-11-27 15:40:00,52.71,52.78,52.71,52.73,48000.0,52.2432,52.3126,52.2432,52.263,48000.0
2013-11-27 15:45:00,52.73,52.75,52.67,52.68,50300.0,52.263,52.2829,52.2036,52.2135,50300.0
2013-11-27 15:50:00,52.68,52.75,52.66,52.75,70900.0,52.2135,52.2829,52.1937,52.2829,70900.0
2013-11-27 15:55:00,52.75,52.76,52.67,52.7,132200.0,52.2829,52.2928,52.2036,52.2333,132200.0
2013-11-29 09:30:00,51.12,51.79,50.99,51.76,1248600.0,50.6673,51.3314,50.5384,51.3016,1248600.0
2013-11-29 09:35:00,51.76,51.95,51.6,51.92,218300.0,51.3016,51.4899,51.143,51.4602,218300.0
2013-11-29 09:40:00,51.88,51.94,51.46,51.49,256400.0,51.4206,51.48,51.0043,51.034,256400.0
2013-11-29 09:45:00,51.52,51.56,51.22,51.53,187000.0,51.0638,51.1034,50.7664,51.0737,187000.0
2013-11-29 09:50:00,51.53,51.76,51.35,51.75,162500.0,51.0737,51.3016,50.8953,51.2917,162500.0
2013-11-29 09:55:00,51.74,51.8,51.58,51.59,169400.0,51.2818,51.3413,51.1232,51.1331,169400.0
2013-11-29 10:00:00,51.59,51.7,51.59,51.7,87000.0,51.1331,51.2422,51.1331,51.2422,87000.0
2013-11-29 10:05:00,51.69,51.84,51.66,51.67,102600.0,51.2322,51.3809,51.2025,51.2124,102600.0
2013-11-29 10:10:00,51.69,51.89,51.69,51.74,160400.0,51.2322,51.4305,51.2322,51.2818,160400.0
2013-11-29 10:15:00,51.74,51.86,51.68,51.8,72000.0,51.2818,51.4007,51.2223,51.3413,72000.0
2013-11-29 10:20:00,51.81,51.91,51.52,51.67,114600.0,51.3512,51.4503,51.0638,51.2124,114600.0
2013-11-29 10:25:00,51.69,51.74,51.48,51.66,113400.0,51.2322,51.2818,51.0241,51.2025,113400.0
2013-11-29 10:30:00,51.67,51.82,51.63,51.8,159200.0,51.2124,51.3611,51.1728,51.3413,159200.0
2013-11-29 10:35:00,51.79,51.98,51.79,51.96,124700.0,51.3314,51.5197,51.3314,51.4999,124700.0
2013-11-29 10:40:00,51.97,52.25,51.95,52.16,126700.0,51.5098,51.7873,51.4899,51.6981,126700.0
2013-11-29 10:45:00,52.17,52.26,52.08,52.2,119200.0,51.708,51.7972,51.6188,51.7377,119200.0
2013-11-29 10:50:00,52.21,52.42,52.21,52.39,78600.0,51.7476,51.9558,51.7476,51.926,78600.0
2013-11-29 10:55:00,52.39,52.4,52.25,52.26,52800.0,51.926,51.936,51.7873,51.7972,52800.0
2013-11-29 11:00:00,52.25,52.37,52.21,52.32,23800.0,51.7873,51.9062,51.7476,51.8567,23800.0
2013-11-29 11:05:00,52.32,52.47,52.32,52.44,37900.0,51.8567,52.0053,51.8567,51.9756,37900.0
2013-11-29 11:10:00,52.43,52.52,52.39,52.39,77100.0,51.9657,52.0549,51.926,51.926,77100.0
2013-11-29 11:15:00,52.41,52.47,52.4,52.43,45500.0,51.9459,52.0053,51.936,51.9657,45500.0
2013-11-29 11:20:00,52.43,52.6,52.41,52.55,39400.0,51.9657,52.1342,51.9459,52.0846,39400.0
2013-11-29 11:25:00,52.55,52.55,52.25,52.27,58700.0,52.0846,52.0846,51.7873,51.8071,58700.0
2013-11-29 11:30:00,52.24,52.36,52.22,52.34,27100.0,51.7774,51.8963,51.7576,51.8765,27100.0
2013-11-29 11:35:00,52.34,52.39,52.32,52.34,22300.0,51.8765,51.926,51.8567,51.8765,22300.0
2013-11-29 11:40:00,52.33,52.38,52.29,52.36,30700.0,51.8666,51.9161,51.8269,51.8963,30700.0
2013-11-29 11:45:00,52.36,52.44,52.34,52.38,47200.0,51.8963,51.9756,51.8765,51.9161,47200.0
2013-11-29 11:50:00,52.39,52.39,52.24,52.3,74000.0,51.926,51.926,51.7774,51.8368,74000.0
2013-11-29 11:55:00,52.32,52.4,52.32,52.34,17400.0,51.8567,51.936,51.8567,51.8765,17400.0
2013-11-29 12:00:00,52.34,52.4,52.32,52.4,20300.0,51.8765,51.936,51.8567,51.936,20300.0
2013-11-29 12:05:00,52.38,52.39,52.29,52.31,24900.0,51.9161,51.926,51.8269,51.8468,24900.0
2013-11-29 12:10:00,52.29,52.29,52.25,52.29,25200.0,51.8269,51.8269,51.7873,51.8269,25200.0
2013-11-29 12:15:00,52.29,52.3,52.17,52.22,70600.0,51.8269,51.8368,51.708,51.7576,70600.0
2013-11-29 12:20:00,52.2,52.22,52.04,52.08,79000.0,51.7377,51.7576,51.5791,51.6188,79000.0
2013-11-29 12:25:00,52.07,52.16,52.01,52.16,59500.0,51.6089,51.6981,51.5494,51.6981,59500.0
2013-11-29 12:30:00,52.16,52.17,52.09,52.14,50400.0,51.6981,51.708,51.6287,51.6783,50400.0
2013-11-29 12:35:00,52.14,52.26,52.13,52.21,68700.0,51.6783,51.7972,51.6684,51.7476,68700.0
2013-11-29 12:40:00,52.22,52.26,52.18,52.19,71900.0,51.7576,51.7972,51.7179,51.7278,71900.0
2013-11-29 12:45:00,52.19,52.19,52.03,52.04,94600.0,51.7278,51.7278,51.5692,51.5791,94600.0
2013-11-29 12:50:00,52.03,52.16,52.01,52.13,100500.0,51.5692,51.6981,51.5494,51.6684,100500.0
2013-11-29 12:55:00,52.14,52.2,52.06,52.09,210000.0,51.6783,51.7377,51.599,51.6287,210000.0
2013-12-02 09:30:00,51.93,52.05,51.72,51.91,164800.0,51.4701,51.5891,51.262,51.4503,164800.0
2013-12-02 09:35:00,51.92,52.04,51.76,51.77,64800.0,51.4602,51.5791,51.3016,51.3115,64800.0
2013-12-02 09:40:00,51.74,51.74,51.45,51.53,87300.0,51.2818,51.2818,50.9944,51.0737,87300.0
2013-12-02 09:45:00,51.51,51.53,51.3,51.45,91700.0,51.0538,51.0737,50.8457,50.9944,91700.0
2013-12-02 09:50:00,51.43,51.81,51.43,51.7,64600.0,50.9745,51.3512,50.9745,51.2422,64600.0
2013-12-02 09:55:00,51.7,51.93,51.67,51.72,69400.0,51.2422,51.4701,51.2124,51.262,69400.0
2013-12-02 10:00:00,51.77,51.95,51.72,51.9,48100.0,51.3115,51.4899,51.262,51.4404,48100.0
2013-12-02 10:05:00,51.9,52.23,51.89,52.12,60000.0,51.4404,51.7675,51.4305,51.6584,60000.0
2013-12-02 10:10:00,52.12,52.23,52.0,52.12,55600.0,51.6584,51.7675,51.5395,51.6584,55600.0
2013-12-02 10:15:00,52.12,52.21,52.06,52.06,73200.0,51.6584,51.7476,51.599,51.599,73200.0
2013-12-02 10:20:00,52.05,52.14,51.94,51.94,134400.0,51.5891,51.6783,51.48,51.48,134400.0
2013-12-02 10:25:00,51.94,52.04,51.92,51.95,70200.0,51.48,51.5791,51.4602,51.4899,70200.0
2013-12-02 10:30:00,51.95,52.0,51.91,51.96,21200.0,51.4899,51.5395,51.4503,51.4999,21200.0
2013-12-02 10:35:00,51.95,51.99,51.86,51.88,54500.0,51.4899,51.5296,51.4007,51.4206,54500.0
2013-12-02 10:40:00,51.88,51.89,51.78,51.85,60200.0,51.4206,51.4305,51.3214,51.3908,60200.0
2013-12-02 10:45:00,51.85,52.0,51.73,51.94,164000.0,51.3908,51.5395,51.2719,51.48,164000.0
2013-12-02 10:50:00,51.94,52.11,51.89,52.09,128000.0,51.48,51.6485,51.4305,51.6287,128000.0
2013-12-02 10:55:00,52.09,52.19,52.06,52.08,85300.0,51.6287,51.7278,51.599,51.6188,85300.0
2013-12-02 11:00:00,52.08,52.29,52.08,52.27,74800.0,51.6188,51.8269,51.6188,51.8071,74800.0
2013-12-02 11:05:00,52.27,52.27,52.16,52.22,25500.0,51.8071,51.8071,51.6981,51.7576,25500.0
2013-12-02 11:10:00,52.22,52.25,52.12,52.13,67500.0,51.7576,51.7873,51.6584,51.6684,67500.0
2013-12-02 11:15:00,52.13,52.15,52.06,52.07,60800.0,51.6684,51.6882,51.599,51.6089,60800.0
2013-12-02 11:20:00,52.08,52.09,52.01,52.02,28000.0,51.6188,51.6287,51.5494,51.5593,28000.0
2013-12-02 11:25:00,52.02,52.02,51.89,51.91,22200.0,51.5593,51.5593,51.4305,51.4503,22200.0
2013-12-02 11:30:00,51.91,51.99,51.86,51.86,18000.0,51.4503,51.5296,51.4007,51.4007,18000.0
2013-12-02 11:35:00,51.86,51.89,51.83,51.87,18600.0,51.4007,51.4305,51.371,51.4107,18600.0
2013-12-02 11:40:00,51.88,51.89,51.8,51.89,17800.0,51.4206,51.4305,51.3413,51.4305,17800.0
2013-12-02 11:45:00,51.89,51.89,51.81,51.83,26200.0,51.4305,51.4305,51.3512,51.371,26200.0
2013-12-02 11:50:00,51.81,51.88,51.8,51.88,21700.0,51.3512,51.4206,51.3413,51.4206,21700.0
2013-12-02 11:55:00,51.89,51.93,51.86,51.91,19400.0,51.4305,51.4701,51.4007,51.4503,19400.0
2013-12-02 12:00:00,51.91,51.92,51.83,51.88,26800.0,51.4503,51.4602,51.371,51.4206,26800.0
2013-12-02 12:05:00,51.88,51.92,51.87,51.92,21100.0,51.4206,51.4602,51.4107,51.4602,21100.0
2013-12-02 12:10:00,51.92,51.93,51.87,51.88,10300.0,51.4602,51.4701,51.4107,51.4206,10300.0
2013-12-02 12:15:00,51.88,51.89,51.86,51.88,26300.0,51.4206,51.4305,51.4007,51.4206,26300.0
2013-12-02 12:20:00,51.89,51.91,51.84,51.89,28600.0,51.4305,51.4503,51.3809,51.4305,28600.0
2013-12-02 12:25:00,51.89,51.93,51.88,51.9,17400.0,51.4305,51.4701,51.4206,51.4404,17400.0
2013-12-02 12:30:00,51.89,51.9,51.84,51.87,18800.0,51.4305,51.4404,51.3809,51.4107,18800.0
2013-12-02 12:35:00,51.88,51.88,51.78,51.83,52300.0,51.4206,51.4206,51.3214,51.371,52300.0
2013-12-02 12:40:00,51.85,51.87,51.82,51.84,14400.0,51.3908,51.4107,51.3611,51.3809,14400.0
2013-12-02 12:45:00,51.83,51.87,51.81,51.87,19300.0,51.371,51.4107,51.3512,51.4107,19300.0
2013-12-02 12:50:00,51.87,51.89,51.84,51.85,14500.0,51.4107,51.4305,51.3809,51.3908,14500.0
2013-12-02 12:55:00,51.84,51.85,51.8,51.8,18700.0,51.3809,51.3908,51.3413,51.3413,18700.0
2013-12-02 13:00:00,51.79,51.8,51.75,51.77,28800.0,51.3314,51.3413,51.2917,51.3115,28800.0
2013-12-02 13:05:00,51.77,51.77,51.7,51.71,39900.0,51.3115,51.3115,51.2422,51.2521,39900.0
2013-12-02 13:10:00,51.71,51.73,51.65,51.69,30200.0,51.2521,51.2719,51.1926,51.2322,30200.0
2013-12-02 13:15:00,51.69,51.72,51.67,51.67,32000.0,51.2322,51.262,51.2124,51.2124,32000.0
2013-12-02 13:20:00,51.66,51.72,51.65,51.66,41800.0,51.2025,51.262,51.1926,51.2025,41800.0
2013-12-02 13:25:00,51.65,51.66,51.59,51.6,37400.0,51.1926,51.2025,51.1331,51.143,37400.0
2013-12-02 13:30:00,51.59,51.59,51.51,51.59,39400.0,51.1331,51.1331,51.0538,51.1331,39400.0
2013-12-02 13:35:00,51.58,51.71,51.58,51.7,19200.0,51.1232,51.2521,51.1232,51.2422,19200.0
2013-12-02 13:40:00,51.71,51.71,51.62,51.63,28400.0,51.2521,51.2521,51.1629,51.1728,28400.0
2013-12-02 13:45:00,51.63,51.66,51.62,51.63,16400.0,51.1728,51.2025,51.1629,51.1728,16400.0
2013-12-02 13:50:00,51.62,51.69,51.6,51.68,17000.0,51.1629,51.2322,51.143,51.2223,17000.0
2013-12-02 13:55:00,51.69,51.72,51.68,51.69,19400.0,51.2322,51.262,51.2223,51.2322,19400.0
2013-12-02 14:00:00,51.7,51.72,51.67,51.69,37100.0,51.2422,51.262,51.2124,51.2322,37100.0
2013-12-02 14:05:00,51.68,51.68,51.6,51.64,47400.0,51.2223,51.2223,51.143,51.1827,47400.0
2013-12-02 14:10:00,51.64,51.69,51.63,51.66,42300.0,51.1827,51.2322,51.1728,51.2025,42300.0
2013-12-02 14:15:00,51.67,51.71,51.64,51.7,20200.0,51.2124,51.2521,51.1827,51.2422,20200.0
2013-12-02 14:20:00,51.71,51.72,51.66,51.69,34800.0,51.2521,51.262,51.2025,51.2322,34800.0
2013-12-02 14:25:00,51.7,51.72,51.67,51.68,18800.0,51.2422,51.262,51.2124,51.2223,18800.0
2013-12-02 14:30:00,51.69,51.72,51.66,51.67,27800.0,51.2322,51.262,51.2025,51.2124,27800.0
2013-12-02 14:35:00,51.67,51.73,51.66,51.69,20500.0,51.2124,51.2719,51.2025,51.2322,20500.0
2013-12-02 14:40:00,51.69,51.7,51.56,51.56,75200.0,51.2322,51.2422,51.1034,51.1034,75200.0
2013-12-02 14:45:00,51.56,51.72,51.54,51.7,43900.0,51.1034,51.262,51.0836,51.2422,43900.0
2013-12-02 14:50:00,51.7,51.74,51.7,51.73,32800.0,51.2422,51.2818,51.2422,51.2719,32800.0
2013-12-02 14:55:00,51.73,51.84,51.7,51.79,35600.0,51.2719,51.3809,51.2422,51.3314,35600.0
2013-12-02 15:00:00,51.79,51.8,51.73,51.75,35200.0,51.3314,51.3413,51.2719,51.2917,35200.0
2013-12-02 15:05:00,51.75,51.8,51.73,51.75,59000.0,51.2917,51.3413,51.2719,51.2917,59000.0
2013-12-02 15:10:00,51.75,51.75,51.64,51.73,42100.0,51.2917,51.2917,51.1827,51.2719,42100.0
2013-12-02 15:15:00,51.74,51.79,51.74,51.77,25100.0,51.2818,51.3314,51.2818,51.3115,25100.0
2013-12-02 15:20:00,51.77,51.79,51.74,51.75,33900.0,51.3115,51.3314,51.2818,51.2917,33900.0
2013-12-02 15:25:00,51.75,51.75,51.57,51.6,33800.0,51.2917,51.2917,51.1133,51.143,33800.0
2013-12-02 15:30:00,51.59,51.59,51.5,51.54,49800.0,51.1331,51.1331,51.0439,51.0836,49800.0
2013-12-02 15:35:00,51.54,51.57,51.52,51.53,45100.0,51.0836,51.1133,51.0638,51.0737,45100.0
2013-12-02 15:40:00,51.54,51.56,51.42,51.43,72700.0,51.0836,51.1034,50.9646,50.9745,72700.0
2013-12-02 15:45:00,51.43,51.5,51.42,51.47,101500.0,50.9745,51.0439,50.9646,51.0142,101500.0
2013-12-02 15:50:00,51.46,51.49,51.42,51.45,133400.0,51.0043,51.034,50.9646,50.9944,133400.0
2013-12-02 15:55:00,51.45,51.57,51.43,51.56,280400.0,50.9944,51.1133,50.9745,51.1034,280400.0
2013-12-03 09:30:00,51.25,51.5,51.19,51.33,133800.0,50.7961,51.0439,50.7367,50.8754,133800.0
2013-12-03 09:35:00,51.39,51.51,51.21,51.21,55800.0,50.9349,51.0538,50.7565,50.7565,55800.0
2013-12-03 09:40:00,51.26,51.27,51.08,51.12,133600.0,50.8061,50.816,50.6276,50.6673,133600.0
2013-12-03 09:45:00,51.11,51.23,51.04,51.22,154900.0,50.6574,50.7763,50.588,50.7664,154900.0
2013-12-03 09:50:00,51.21,51.38,51.21,51.29,54500.0,50.7565,50.925,50.7565,50.8358,54500.0
2013-12-03 09:55:00,51.28,51.39,51.22,51.35,69500.0,50.8259,50.9349,50.7664,50.8953,69500.0
2013-12-03 10:00:00,51.36,51.42,51.21,51.28,58500.0,50.9052,50.9646,50.7565,50.8259,58500.0
2013-12-03 10:05:00,51.29,51.53,51.29,51.53,75200.0,50.8358,51.0737,50.8358,51.0737,75200.0
2013-12-03 10:10:00,51.53,51.57,51.45,51.51,55200.0,51.0737,51.1133,50.9944,51.0538,55200.0
2013-12-03 10:15:00,51.5,51.55,51.42,51.52,75400.0,51.0439,51.0935,50.9646,51.0638,75400.0
2013-12-03 10:20:00,51.51,51.57,51.4,51.44,65300.0,51.0538,51.1133,50.9448,50.9845,65300.0
2013-12-03 10:25:00,51.45,51.46,51.38,51.38,33300.0,50.9944,51.0043,50.925,50.925,33300.0
2013-12-03 10:30:00,51.37,51.44,51.36,51.41,45000.0,50.9151,50.9845,50.9052,50.9547,45000.0
2013-12-03 10:35:00,51.4,51.61,51.39,51.59,81600.0,50.9448,51.153,50.9349,51.1331,81600.0
2013-12-03 10:40:00,51.6,51.8,51.6,51.8,55600.0,51.143,51.3413,51.143,51.3413,55600.0
2013-12-03 10:45:00,51.8,51.8,51.64,51.68,38700.0,51.3413,51.3413,51.1827,51.2223,38700.0
2013-12-03 10:50:00,51.69,51.72,51.63,51.71,67900.0,51.2322,51.262,51.1728,51.2521,67900.0
2013-12-03 10:55:00,51.71,51.74,51.66,51.69,35200.0,51.2521,51.2818,51.2025,51.2322,35200.0
2013-12-03 11:00:00,51.67,51.68,51.57,51.62,50900.0,51.2124,51.2223,51.1133,51.1629,50900.0
2013-12-03 11:05:00,51.62,51.67,51.59,51.64,47000.0,51.1629,51.2124,51.1331,51.1827,47000.0
2013-12-03 11:10:00,51.64,51.75,51.63,51.67,67000.0,51.1827,51.2917,51.1728,51.2124,67000.0
2013-12-03 11:15:00,51.67,51.71,51.51,51.55,49700.0,51.2124,51.2521,51.0538,51.0935,49700.0
2013-12-03 11:20:00,51.55,51.61,51.52,51.53,26300.0,51.0935,51.153,51.0638,51.0737,26300.0
2013-12-03 11:25:00,51.54,51.54,51.44,51.52,30000.0,51.0836,51.0836,50.9845,51.0638,30000.0
2013-12-03 11:30:00,51.52,51.57,51.45,51.46,42300.0,51.0638,51.1133,50.9944,51.0043,42300.0
2013-12-03 11:35:00,51.47,51.53,51.42,51.5,26800.0,51.0142,51.0737,50.9646,51.0439,26800.0
2013-12-03 11:40:00,51.48,51.48,51.35,51.44,28700.0,51.0241,51.0241,50.8953,50.9845,28700.0
2013-12-03 11:45:00,51.45,51.45,51.35,51.4,18600.0,50.9944,50.9944,50.8953,50.9448,18600.0
2013-12-03 11:50:00,51.4,51.41,51.33,51.36,38200.0,50.9448,50.9547,50.8754,50.9052,38200.0
2013-12-03 11:55:00,51.36,51.41,51.35,51.38,49100.0,50.9052,50.9547,50.8953,50.925,49100.0
2013-12-03 12:00:00,51.38,51.4,51.34,51.37,30800.0,50.925,50.9448,50.8853,50.9151,30800.0
2013-12-03 12:05:00,51.37,51.48,51.37,51.48,23900.0,50.9151,51.0241,50.9151,51.0241,23900.0
2013-12-03 12:10:00,51.46,51.55,51.44,51.55,23200.0,51.0043,51.0935,50.9845,51.0935,23200.0
2013-12-03 12:15:00,51.54,51.56,51.51,51.51,15100.0,51.0836,51.1034,51.0538,51.0538,15100.0
2013-12-03 12:20:00,51.51,51.57,51.5,51.57,13000.0,51.0538,51.1133,51.0439,51.1133,13000.0
2013-12-03 12:25:00,51.57,51.58,51.45,51.47,15200.0,51.1133,51.1232,50.9944,51.0142,15200.0
2013-12-03 12:30:00,51.47,51.54,51.44,51.48,28400.0,51.0142,51.0836,50.9845,51.0241,28400.0
2013-12-03 12:35:00,51.48,51.58,51.48,51.54,31700.0,51.0241,51.1232,51.0241,51.0836,31700.0
2013-12-03 12:40:00,51.54,51.66,51.54,51.66,63600.0,51.0836,51.2025,51.0836,51.2025,63600.0
2013-12-03 12:45:00,51.66,51.69,51.58,51.6,11300.0,51.2025,51.2322,51.1232,51.143,11300.0
2013-12-03 12:50:00,51.6,51.69,51.59,51.69,16500.0,51.143,51.2322,51.1331,51.2322,16500.0
2013-12-03 12:55:00,51.67,51.7,51.65,51.66,20100.0,51.2124,51.2422,51.1926,51.2025,20100.0
2013-12-03 13:00:00,51.64,51.68,51.61,51.61,32100.0,51.1827,51.2223,51.153,51.153,32100.0
2013-12-03 13:05:00,51.61,51.69,51.59,51.68,21200.0,51.153,51.2322,51.1331,51.2223,21200.0
2013-12-03 13:10:00,51.68,51.68,51.59,51.6,20300.0,51.2223,51.2223,51.1331,51.143,20300.0
2013-12-03 13:15:00,51.62,51.71,51.58,51.67,27500.0,51.1629,51.2521,51.1232,51.2124,27500.0
2013-12-03 13:20:00,51.68,51.69,51.61,51.61,18400.0,51.2223,51.2322,51.153,51.153,18400.0
2013-12-03 13:25:00,51.62,51.62,51.55,51.62,12700.0,51.1629,51.1629,51.0935,51.1629,12700.0
2013-12-03 13:30:00,51.61,51.63,51.58,51.62,16600.0,51.153,51.1728,51.1232,51.1629,16600.0
2013-12-03 13:35:00,51.6,51.63,51.58,51.61,15700.0,51.143,51.1728,51.1232,51.153,15700.0
2013-12-03 13:40:00,51.62,51.63,51.56,51.56,25800.0,51.1629,51.1728,51.1034,51.1034,25800.0
2013-12-03 13:45:00,51.57,51.63,51.55,51.61,33700.0,51.1133,51.1728,51.0935,51.153,33700.0
2013-12-03 13:50:00,51.61,51.69,51.61,51.69,38500.0,51.153,51.2322,51.153,51.2322,38500.0
2013-12-03 13:55:00,51.7,51.72,51.66,51.66,15900.0,51.2422,51.262,51.2025,51.2025,15900.0
2013-12-03 14:00:00,51.66,51.67,51.62,51.63,33700.0,51.2025,51.2124,51.1629,51.1728,33700.0
2013-12-03 14:05:00,51.62,51.67,51.61,51.66,33100.0,51.1629,51.2124,51.153,51.2025,33100.0
2013-12-03 14:10:00,51.66,51.69,51.64,51.67,26300.0,51.2025,51.2322,51.1827,51.2124,26300.0
2013-12-03 14:15:00,51.67,51.67,51.58,51.62,28900.0,51.2124,51.2124,51.1232,51.1629,28900.0
2013-12-03 14:20:00,51.62,51.64,51.6,51.6,31200.0,51.1629,51.1827,51.143,51.143,31200.0
2013-12-03 14:25:00,51.6,51.61,51.57,51.61,23800.0,51.143,51.153,51.1133,51.153,23800.0
2013-12-03 14:30:00,51.6,51.65,51.59,51.64,27300.0,51.143,51.1926,51.1331,51.1827,27300.0
2013-12-03 14:35:00,51.64,51.66,51.63,51.65,14500.0,51.1827,51.2025,51.1728,51.1926,14500.0
2013-12-03 14:40:00,51.63,51.66,51.63,51.64,24500.0,51.1728,51.2025,51.1728,51.1827,24500.0
2013-12-03 14:45:00,51.64,51.67,51.64,51.64,13900.0,51.1827,51.2124,51.1827,51.1827,13900.0
2013-12-03 14:50:00,51.64,51.69,51.64,51.66,15900.0,51.1827,51.2322,51.1827,51.2025,15900.0
2013-12-03 14:55:00,51.66,51.68,51.66,51.68,15500.0,51.2025,51.2223,51.2025,51.2223,15500.0
2013-12-03 15:00:00,51.67,51.67,51.59,51.64,28700.0,51.2124,51.2124,51.1331,51.1827,28700.0
2013-12-03 15:05:00,51.63,51.63,51.53,51.54,29200.0,51.1728,51.1728,51.0737,51.0836,29200.0
2013-12-03 15:10:00,51.55,51.57,51.52,51.55,40900.0,51.0935,51.1133,51.0638,51.0935,40900.0
2013-12-03 15:15:00,51.55,51.57,51.55,51.56,32200.0,51.0935,51.1133,51.0935,51.1034,32200.0
2013-12-03 15:20:00,51.55,51.55,51.51,51.51,59500.0,51.0935,51.0935,51.0538,51.0538,59500.0
2013-12-03 15:25:00,51.52,51.55,51.5,51.52,36400.0,51.0638,51.0935,51.0439,51.0638,36400.0
2013-12-03 15:30:00,51.52,51.65,51.5,51.63,47100.0,51.0638,51.1926,51.0439,51.1728,47100.0
2013-12-03 15:35:00,51.63,51.66,51.61,51.62,48300.0,51.1728,51.2025,51.153,51.1629,48300.0
2013-12-03 15:40:00,51.61,51.63,51.55,51.59,49000.0,51.153,51.1728,51.0935,51.1331,49000.0
2013-12-03 15:45:00,51.58,51.59,51.51,51.55,105700.0,51.1232,51.1331,51.0538,51.0935,105700.0
2013-12-03 15:50:00,51.55,51.59,51.55,51.57,61200.0,51.0935,51.1331,51.0935,51.1133,61200.0
2013-12-03 15:55:00,51.57,51.68,51.57,51.64,152300.0,51.1133,51.2223,51.1133,51.1827,152300.0
2013-12-04 09:30:00,51.4,51.54,51.35,51.46,74700.0,50.9448,51.0836,50.8953,51.0043,74700.0
2013-12-04 09:35:00,51.49,52.0,51.48,51.89,81000.0,51.034,51.5395,51.0241,51.4305,81000.0
2013-12-04 09:40:00,51.88,51.95,51.79,51.8,75800.0,51.4206,51.4899,51.3314,51.3413,75800.0
2013-12-04 09:45:00,51.78,52.03,51.74,51.98,52800.0,51.3214,51.5692,51.2818,51.5197,52800.0
2013-12-04 09:50:00,51.99,52.05,51.9,51.95,80000.0,51.5296,51.5891,51.4404,51.4899,80000.0
2013-12-04 09:55:00,51.96,52.06,51.93,52.02,80400.0,51.4999,51.599,51.4701,51.5593,80400.0
2013-12-04 10:00:00,52.02,52.39,52.01,52.36,207900.0,51.5593,51.926,51.5494,51.8963,207900.0
2013-12-04 10:05:00,52.36,52.62,52.29,52.43,187500.0,51.8963,52.154,51.8269,51.9657,187500.0
2013-12-04 10:10:00,52.42,52.45,52.24,52.36,111500.0,51.9558,51.9855,51.7774,51.8963,111500.0
2013-12-04 10:15:00,52.36,52.37,52.31,52.35,63300.0,51.8963,51.9062,51.8468,51.8864,63300.0
2013-12-04 10:20:00,52.36,52.5,52.34,52.5,46400.0,51.8963,52.0351,51.8765,52.0351,46400.0
2013-12-04 10:25:00,52.48,52.55,52.42,52.42,122100.0,52.0153,52.0846,51.9558,51.9558,122100.0
2013-12-04 10:30:00,52.42,52.53,52.37,52.46,82800.0,51.9558,52.0648,51.9062,51.9954,82800.0
2013-12-04 10:35:00,52.45,52.53,52.44,52.45,39000.0,51.9855,52.0648,51.9756,51.9855,39000.0
2013-12-04 10:40:00,52.44,52.44,52.27,52.27,26900.0,51.9756,51.9756,51.8071,51.8071,26900.0
2013-12-04 10:45:00,52.29,52.3,52.21,52.24,27300.0,51.8269,51.8368,51.7476,51.7774,27300.0
2013-12-04 10:50:00,52.24,52.31,52.17,52.29,37600.0,51.7774,51.8468,51.708,51.8269,37600.0
2013-12-04 10:55:00,52.29,52.38,52.23,52.38,104900.0,51.8269,51.9161,51.7675,51.9161,104900.0
2013-12-04 11:00:00,52.38,52.38,52.25,52.33,21000.0,51.9161,51.9161,51.7873,51.8666,21000.0
2013-12-04 11:05:00,52.33,52.43,52.33,52.42,43200.0,51.8666,51.9657,51.8666,51.9558,43200.0
2013-12-04 11:10:00,52.44,52.44,52.33,52.33,24300.0,51.9756,51.9756,51.8666,51.8666,24300.0
2013-12-04 11:15:00,52.34,52.42,52.31,52.35,39500.0,51.8765,51.9558,51.8468,51.8864,39500.0
2013-12-04 11:20:00,52.35,52.43,52.32,52.33,20000.0,51.8864,51.9657,51.8567,51.8666,20000.0
2013-12-04 11:25:00,52.32,52.32,52.19,52.2,21400.0,51.8567,51.8567,51.7278,51.7377,21400.0
2013-12-04 11:30:00,52.2,52.28,52.18,52.18,39300.0,51.7377,51.817,51.7179,51.7179,39300.0
2013-12-04 11:35:00,52.18,52.28,52.17,52.24,23500.0,51.7179,51.817,51.708,51.7774,23500.0
2013-12-04 11:40:00,52.24,52.38,52.2,52.38,34500.0,51.7774,51.9161,51.7377,51.9161,34500.0
2013-12-04 11:45:00,52.36,52.39,52.25,52.25,32400.0,51.8963,51.926,51.7873,51.7873,32400.0
2013-12-04 11:50:00,52.25,52.35,52.25,52.28,20700.0,51.7873,51.8864,51.7873,51.817,20700.0
2013-12-04 11:55:00,52.28,52.33,52.26,52.32,14000.0,51.817,51.8666,51.7972,51.8567,14000.0
2013-12-04 12:00:00,52.31,52.31,52.17,52.18,26100.0,51.8468,51.8468,51.708,51.7179,26100.0
2013-12-04 12:05:00,52.17,52.23,52.16,52.2,15000.0,51.708,51.7675,51.6981,51.7377,15000.0
2013-12-04 12:10:00,52.2,52.21,52.07,52.12,19300.0,51.7377,51.7476,51.6089,51.6584,19300.0
2013-12-04 12:15:00,52.13,52.16,52.06,52.11,39500.0,51.6684,51.6981,51.599,51.6485,39500.0
2013-12-04 12:20:00,52.11,52.14,52.06,52.09,31300.0,51.6485,51.6783,51.599,51.6287,31300.0
2013-12-04 12:25:00,52.09,52.12,52.04,52.06,13100.0,51.6287,51.6584,51.5791,51.599,13100.0
2013-12-04 12:30:00,52.06,52.15,52.0,52.14,44200.0,51.599,51.6882,51.5395,51.6783,44200.0
2013-12-04 12:35:00,52.15,52.17,52.04,52.1,38400.0,51.6882,51.708,51.5791,51.6386,38400.0
2013-12-04 12:40:00,52.1,52.11,52.04,52.07,10000.0,51.6386,51.6485,51.5791,51.6089,10000.0
2013-12-04 12:45:00,52.06,52.11,51.94,51.94,22200.0,51.599,51.6485,51.48,51.48,22200.0
2013-12-04 12:50:00,51.94,51.97,51.9,51.93,23600.0,51.48,51.5098,51.4404,51.4701,23600.0
2013-12-04 12:55:00,51.92,51.97,51.91,51.93,15800.0,51.4602,51.5098,51.4503,51.4701,15800.0
2013-12-04 13:00:00,51.93,52.0,51.91,51.97,14800.0,51.4701,51.5395,51.4503,51.5098,14800.0
2013-12-04 13:05:00,51.98,52.02,51.9,51.96,24100.0,51.5197,51.5593,51.4404,51.4999,24100.0
2013-12-04 13:10:00,51.96,51.97,51.88,51.92,38900.0,51.4999,51.5098,51.4206,51.4602,38900.0
2013-12-04 13:15:00,51.94,51.94,51.85,51.87,20500.0,51.48,51.48,51.3908,51.4107,20500.0
2013-12-04 13:20:00,51.86,51.95,51.84,51.86,64200.0,51.4007,51.4899,51.3809,51.4007,64200.0
2013-12-04 13:25:00,51.86,51.86,51.74,51.74,47200.0,51.4007,51.4007,51.2818,51.2818,47200.0
2013-12-04 13:30:00,51.75,51.76,51.59,51.73,84200.0,51.2917,51.3016,51.1331,51.2719,84200.0
2013-12-04 13:35:00,51.73,51.76,51.68,51.73,105900.0,51.2719,51.3016,51.2223,51.2719,105900.0
2013-12-04 13:40:00,51.73,51.85,51.69,51.82,57300.0,51.2719,51.3908,51.2322,51.3611,57300.0
2013-12-04 13:45:00,51.82,51.98,51.81,51.91,32200.0,51.3611,51.5197,51.3512,51.4503,32200.0
2013-12-04 13:50:00,51.88,51.89,51.81,51.87,24000.0,51.4206,51.4305,51.3512,51.4107,24000.0
2013-12-04 13:55:00,51.87,51.89,51.8,51.87,31600.0,51.4107,51.4305,51.3413,51.4107,31600.0
2013-12-04 14:00:00,51.87,51.97,51.87,51.97,23800.0,51.4107,51.5098,51.4107,51.5098,23800.0
2013-12-04 14:05:00,51.97,51.97,51.86,51.86,28900.0,51.5098,51.5098,51.4007,51.4007,28900.0
2013-12-04 14:10:00,51.86,52.0,51.86,51.95,35300.0,51.4007,51.5395,51.4007,51.4899,35300.0
2013-12-04 14:15:00,51.94,52.08,51.88,52.05,42600.0,51.48,51.6188,51.4206,51.5891,42600.0
2013-12-04 14:20:00,52.05,52.13,52.02,52.13,31700.0,51.5891,51.6684,51.5593,51.6684,31700.0
2013-12-04 14:25:00,52.12,52.22,52.05,52.09,56600.0,51.6584,51.7576,51.5891,51.6287,56600.0
2013-12-04 14:30:00,52.09,52.14,52.04,52.06,35100.0,51.6287,51.6783,51.5791,51.599,35100.0
2013-12-04 14:35:00,52.06,52.14,52.06,52.13,27600.0,51.599,51.6783,51.599,51.6684,27600.0
2013-12-04 14:40:00,52.13,52.21,52.13,52.21,23600.0,51.6684,51.7476,51.6684,51.7476,23600.0
2013-12-04 14:45:00,52.2,52.23,52.16,52.23,18800.0,51.7377,51.7675,51.6981,51.7675,18800.0
2013-12-04 14:50:00,52.22,52.26,52.21,52.26,16400.0,51.7576,51.7972,51.7476,51.7972,16400.0
2013-12-04 14:55:00,52.25,52.25,52.17,52.23,23800.0,51.7873,51.7873,51.708,51.7675,23800.0
2013-12-04 15:00:00,52.24,52.27,52.14,52.14,28000.0,51.7774,51.8071,51.6783,51.6783,28000.0
2013-12-04 15:05:00,52.13,52.14,52.09,52.11,28800.0,51.6684,51.6783,51.6287,51.6485,28800.0
2013-12-04 15:10:00,52.1,52.21,52.1,52.18,26600.0,51.6386,51.7476,51.6386,51.7179,26600.0
2013-12-04 15:15:00,52.18,52.33,52.15,52.32,70600.0,51.7179,51.8666,51.6882,51.8567,70600.0
2013-12-04 15:20:00,52.33,52.33,52.22,52.23,42900.0,51.8666,51.8666,51.7576,51.7675,42900.0
2013-12-04 15:25:00,52.23,52.3,52.23,52.3,33000.0,51.7675,51.8368,51.7675,51.8368,33000.0
2013-12-04 15:30:00,52.3,52.43,52.26,52.4,104300.0,51.8368,51.9657,51.7972,51.936,104300.0
2013-12-04 15:35:00,52.41,52.44,52.36,52.36,65200.0,51.9459,51.9756,51.8963,51.8963,65200.0
2013-12-04 15:40:00,52.36,52.45,52.36,52.44,59100.0,51.8963,51.9855,51.8963,51.9756,59100.0
2013-12-04 15:45:00,52.43,52.44,52.33,52.36,80400.0,51.9657,51.9756,51.8666,51.8963,80400.0
2013-12-04 15:50:00,52.36,52.37,52.29,52.33,81800.0,51.8963,51.9062,51.8269,51.8666,81800.0
2013-12-04 15:55:00,52.33,52.33,52.26,52.27,162100.0,51.8666,51.8666,51.7972,51.8071,162100.0
2013-12-05 09:30:00,52.19,52.24,52.01,52.11,72400.0,51.7278,51.7774,51.5494,51.6485,72400.0
2013-12-05 09:35:00,52.09,52.34,52.05,52.34,66500.0,51.6287,51.8765,51.5891,51.8765,66500.0
2013-12-05 09:40:00,52.34,52.41,52.31,52.36,63300.0,51.8765,51.9459,51.8468,51.8963,63300.0
2013-12-05 09:45:00,52.37,52.48,52.24,52.48,82200.0,51.9062,52.0153,51.7774,52.0153,82200.0
2013-12-05 09:50:00,52.47,52.6,52.44,52.49,111300.0,52.0053,52.1342,51.9756,52.0252,111300.0
2013-12-05 09:55:00,52.51,52.6,52.47,52.5,69000.0,52.045,52.1342,52.0053,52.0351,69000.0
2013-12-05 10:00:00,52.53,52.68,52.5,52.5,112900.0,52.0648,52.2135,52.0351,52.0351,112900.0
2013-12-05 10:05:00,52.5,52.65,52.5,52.61,84400.0,52.0351,52.1837,52.0351,52.1441,84400.0
2013-12-05 10:10:00,52.59,52.63,52.45,52.55,63100.0,52.1243,52.1639,51.9855,52.0846,63100.0
2013-12-05 10:15:00,52.54,52.62,52.49,52.62,47700.0,52.0747,52.154,52.0252,52.154,47700.0
2013-12-05 10:20:00,52.6,52.6,52.37,52.48,81900.0,52.1342,52.1342,51.9062,52.0153,81900.0
2013-12-05 10:25:00,52.5,52.55,52.41,52.52,48800.0,52.0351,52.0846,51.9459,52.0549,48800.0
2013-12-05 10:30:00,52.53,52.57,52.43,52.5,36600.0,52.0648,52.1045,51.9657,52.0351,36600.0
2013-12-05 10:35:00,52.5,52.6,52.48,52.6,42500.0,52.0351,52.1342,52.0153,52.1342,42500.0
2013-12-05 10:40:00,52.6,52.65,52.58,52.6,42600.0,52.1342,52.1837,52.1144,52.1342,42600.0
2013-12-05 10:45:00,52.57,52.63,52.52,52.6,38700.0,52.1045,52.1639,52.0549,52.1342,38700.0
2013-12-05 10:50:00,52.6,52.69,52.6,52.69,48300.0,52.1342,52.2234,52.1342,52.2234,48300.0
2013-12-05 10:55:00,52.67,52.69,52.62,52.69,46900.0,52.2036,52.2234,52.154,52.2234,46900.0
2013-12-05 11:00:00,52.69,52.7,52.62,52.7,78900.0,52.2234,52.2333,52.154,52.2333,78900.0
2013-12-05 11:05:00,52.69,52.73,52.64,52.66,81800.0,52.2234,52.263,52.1738,52.1937,81800.0
2013-12-05 11:10:00,52.63,52.68,52.59,52.64,43500.0,52.1639,52.2135,52.1243,52.1738,43500.0
2013-12-05 11:15:00,52.61,52.63,52.55,52.59,20500.0,52.1441,52.1639,52.0846,52.1243,20500.0
2013-12-05 11:20:00,52.59,52.68,52.58,52.65,76100.0,52.1243,52.2135,52.1144,52.1837,76100.0
2013-12-05 11:25:00,52.65,52.68,52.59,52.59,57100.0,52.1837,52.2135,52.1243,52.1243,57100.0
2013-12-05 11:30:00,52.59,52.61,52.44,52.47,42800.0,52.1243,52.1441,51.9756,52.0053,42800.0
2013-12-05 11:35:00,52.46,52.52,52.39,52.47,34200.0,51.9954,52.0549,51.926,52.0053,34200.0
2013-12-05 11:40:00,52.46,52.46,52.36,52.4,22100.0,51.9954,51.9954,51.8963,51.936,22100.0
2013-12-05 11:45:00,52.4,52.4,52.28,52.29,27300.0,51.936,51.936,51.817,51.8269,27300.0
2013-12-05 11:50:00,52.28,52.46,52.25,52.36,59900.0,51.817,51.9954,51.7873,51.8963,59900.0
2013-12-05 11:55:00,52.36,52.42,52.32,52.42,24400.0,51.8963,51.9558,51.8567,51.9558,24400.0
2013-12-05 12:00:00,52.43,52.55,52.43,52.55,33700.0,51.9657,52.0846,51.9657,52.0846,33700.0
2013-12-05 12:05:00,52.56,52.66,52.53,52.57,21400.0,52.0945,52.1937,52.0648,52.1045,21400.0
2013-12-05 12:10:00,52.57,52.7,52.56,52.7,43400.0,52.1045,52.2333,52.0945,52.2333,43400.0
2013-12-05 12:15:00,52.68,52.74,52.62,52.68,37000.0,52.2135,52.2729,52.154,52.2135,37000.0
2013-12-05 12:20:00,52.68,52.75,52.63,52.75,46500.0,52.2135,52.2829,52.1639,52.2829,46500.0
2013-12-05 12:25:00,52.74,52.75,52.68,52.68,29100.0,52.2729,52.2829,52.2135,52.2135,29100.0
2013-12-05 12:30:00,52.69,52.7,52.62,52.69,50200.0,52.2234,52.2333,52.154,52.2234,50200.0
2013-12-05 12:35:00,52.69,52.77,52.66,52.77,34100.0,52.2234,52.3027,52.1937,52.3027,34100.0
2013-12-05 12:40:00,52.77,52.8,52.73,52.79,33600.0,52.3027,52.3324,52.263,52.3225,33600.0
2013-12-05 12:45:00,52.79,52.8,52.76,52.76,19400.0,52.3225,52.3324,52.2928,52.2928,19400.0
2013-12-05 12:50:00,52.75,52.83,52.73,52.82,41900.0,52.2829,52.3622,52.263,52.3522,41900.0
2013-12-05 12:55:00,52.81,52.85,52.79,52.8,26500.0,52.3423,52.382,52.3225,52.3324,26500.0
2013-12-05 13:00:00,52.8,52.85,52.79,52.83,36400.0,52.3324,52.382,52.3225,52.3622,36400.0
2013-12-05 13:05:00,52.81,52.84,52.81,52.83,21400.0,52.3423,52.3721,52.3423,52.3622,21400.0
2013-12-05 13:10:00,52.83,52.9,52.8,52.88,64600.0,52.3622,52.4315,52.3324,52.4117,64600.0
2013-12-05 13:15:00,52.87,52.89,52.79,52.8,39400.0,52.4018,52.4216,52.3225,52.3324,39400.0
2013-12-05 13:20:00,52.8,52.8,52.7,52.75,45000.0,52.3324,52.3324,52.2333,52.2829,45000.0
2013-12-05 13:25:00,52.75,52.82,52.68,52.75,25900.0,52.2829,52.3522,52.2135,52.2829,25900.0
2013-12-05 13:30:00,52.77,52.85,52.76,52.77,8800.0,52.3027,52.382,52.2928,52.3027,8800.0
2013-12-05 13:35:00,52.77,52.89,52.77,52.86,39400.0,52.3027,52.4216,52.3027,52.3919,39400.0
2013-12-05 13:40:00,52.88,52.9,52.8,52.84,22600.0,52.4117,52.4315,52.3324,52.3721,22600.0
2013-12-05 13:45:00,52.84,52.85,52.79,52.82,13700.0,52.3721,52.382,52.3225,52.3522,13700.0
2013-12-05 13:50:00,52.82,52.9,52.8,52.89,20000.0,52.3522,52.4315,52.3324,52.4216,20000.0
2013-12-05 13:55:00,52.89,52.91,52.85,52.9,35800.0,52.4216,52.4414,52.382,52.4315,35800.0
2013-12-05 14:00:00,52.89,52.95,52.88,52.89,40200.0,52.4216,52.4811,52.4117,52.4216,40200.0
2013-12-05 14:05:00,52.89,52.95,52.87,52.87,16300.0,52.4216,52.4811,52.4018,52.4018,16300.0
2013-12-05 14:10:00,52.87,52.89,52.75,52.75,17200.0,52.4018,52.4216,52.2829,52.2829,17200.0
2013-12-05 14:15:00,52.76,52.84,52.66,52.84,35000.0,52.2928,52.3721,52.1937,52.3721,35000.0
2013-12-05 14:20:00,52.84,52.86,52.79,52.79,13100.0,52.3721,52.3919,52.3225,52.3225,13100.0
2013-12-05 14:25:00,52.78,52.88,52.75,52.84,37600.0,52.3126,52.4117,52.2829,52.3721,37600.0
2013-12-05 14:30:00,52.85,52.91,52.81,52.82,44800.0,52.382,52.4414,52.3423,52.3522,44800.0
2013-12-05 14:35:00,52.81,52.95,52.8,52.93,18700.0,52.3423,52.4811,52.3324,52.4613,18700.0
2013-12-05 14:40:00,52.94,52.95,52.83,52.83,41200.0,52.4712,52.4811,52.3622,52.3622,41200.0
2013-12-05 14:45:00,52.83,52.86,52.8,52.85,43300.0,52.3622,52.3919,52.3324,52.382,43300.0
2013-12-05 14:50:00,52.84,52.89,52.81,52.84,50200.0,52.3721,52.4216,52.3423,52.3721,50200.0
2013-12-05 14:55:00,52.83,52.89,52.8,52.86,41300.0,52.3622,52.4216,52.3324,52.3919,41300.0
2013-12-05 15:00:00,52.85,52.94,52.81,52.93,66600.0,52.382,52.4712,52.3423,52.4613,66600.0
2013-12-05 15:05:00,52.92,52.95,52.89,52.92,47100.0,52.4514,52.4811,52.4216,52.4514,47100.0
2013-12-05 15:10:00,52.92,52.95,52.89,52.91,63600.0,52.4514,52.4811,52.4216,52.4414,63600.0
2013-12-05 15:15:00,52.92,52.95,52.9,52.92,55700.0,52.4514,52.4811,52.4315,52.4514,55700.0
2013-12-05 15:20:00,52.92,53.0,52.91,52.96,127400.0,52.4514,52.5306,52.4414,52.491,127400.0
2013-12-05 15:25:00,52.97,53.06,52.94,52.98,69500.0,52.5009,52.5901,52.4712,52.5108,69500.0
2013-12-05 15:30:00,52.97,53.15,52.95,53.08,88300.0,52.5009,52.6793,52.4811,52.6099,88300.0
2013-12-05 15:35:00,53.09,53.15,53.05,53.07,65300.0,52.6198,52.6793,52.5802,52.6,65300.0
2013-12-05 15:40:00,53.07,53.11,53.03,53.05,80900.0,52.6,52.6397,52.5604,52.5802,80900.0
2013-12-05 15:45:00,53.05,53.05,52.95,52.95,106200.0,52.5802,52.5802,52.4811,52.4811,106200.0
2013-12-05 15:50:00,52.95,53.01,52.92,53.0,177400.0,52.4811,52.5406,52.4514,52.5306,177400.0
2013-12-05 15:55:00,53.0,53.05,52.97,53.04,309600.0,52.5306,52.5802,52.5009,52.5703,309600.0
2013-12-06 09:30:00,53.59,53.88,53.59,53.67,169400.0,53.1154,53.4029,53.1154,53.1947,169400.0
2013-12-06 09:35:00,53.68,54.1,53.53,53.76,180900.0,53.2046,53.6209,53.056,53.2839,180900.0
2013-12-06 09:40:00,53.76,53.89,53.71,53.86,88700.0,53.2839,53.4128,53.2344,53.383,88700.0
2013-12-06 09:45:00,53.85,54.06,53.82,53.88,107400.0,53.3731,53.5813,53.3434,53.4029,107400.0
2013-12-06 09:50:00,53.92,54.07,53.83,54.05,67000.0,53.4425,53.5912,53.3533,53.5713,67000.0
2013-12-06 09:55:00,54.05,54.15,53.81,53.88,87400.0,53.5713,53.6705,53.3335,53.4029,87400.0
2013-12-06 10:00:00,53.89,53.99,53.85,53.95,52400.0,53.4128,53.5119,53.3731,53.4722,52400.0
2013-12-06 10:05:00,53.93,53.99,53.83,53.92,140200.0,53.4524,53.5119,53.3533,53.4425,140200.0
2013-12-06 10:10:00,53.91,53.91,53.44,53.45,211200.0,53.4326,53.4326,52.9667,52.9767,211200.0
2013-12-06 10:15:00,53.45,53.63,53.37,53.44,141300.0,52.9767,53.1551,52.8974,52.9667,141300.0
2013-12-06 10:20:00,53.44,53.73,53.42,53.71,90400.0,52.9667,53.2542,52.9469,53.2344,90400.0
2013-12-06 10:25:00,53.7,53.8,53.64,53.72,113800.0,53.2244,53.3236,53.165,53.2443,113800.0
2013-12-06 10:30:00,53.71,53.72,53.23,53.4,163300.0,53.2344,53.2443,52.7586,52.9271,163300.0
2013-12-06 10:35:00,53.4,53.5,53.36,53.43,40900.0,52.9271,53.0262,52.8875,52.9568,40900.0
2013-12-06 10:40:00,53.43,53.5,53.38,53.4,47700.0,52.9568,53.0262,52.9073,52.9271,47700.0
2013-12-06 10:45:00,53.4,53.5,53.39,53.43,63300.0,52.9271,53.0262,52.9172,52.9568,63300.0
2013-12-06 10:50:00,53.44,53.61,53.43,53.56,46300.0,52.9667,53.1352,52.9568,53.0857,46300.0
2013-12-06 10:55:00,53.54,53.6,53.52,53.57,23400.0,53.0659,53.1253,53.046,53.0956,23400.0
2013-12-06 11:00:00,53.56,53.63,53.47,53.55,41000.0,53.0857,53.1551,52.9965,53.0758,41000.0
2013-12-06 11:05:00,53.55,53.6,53.5,53.6,18700.0,53.0758,53.1253,53.0262,53.1253,18700.0
2013-12-06 11:10:00,53.61,53.65,53.57,53.64,21600.0,53.1352,53.1749,53.0956,53.165,21600.0
2013-12-06 11:15:00,53.65,53.68,53.58,53.58,29300.0,53.1749,53.2046,53.1055,53.1055,29300.0
2013-12-06 11:20:00,53.58,53.62,53.53,53.62,19800.0,53.1055,53.1452,53.056,53.1452,19800.0
2013-12-06 11:25:00,53.63,53.64,53.57,53.63,17800.0,53.1551,53.165,53.0956,53.1551,17800.0
2013-12-06 11:30:00,53.63,53.76,53.63,53.73,19300.0,53.1551,53.2839,53.1551,53.2542,19300.0
2013-12-06 11:35:00,53.72,53.78,53.7,53.7,23400.0,53.2443,53.3037,53.2244,53.2244,23400.0
2013-12-06 11:40:00,53.71,53.76,53.66,53.76,31700.0,53.2344,53.2839,53.1848,53.2839,31700.0
2013-12-06 11:45:00,53.77,53.8,53.74,53.76,14400.0,53.2938,53.3236,53.2641,53.2839,14400.0
2013-12-06 11:50:00,53.78,53.79,53.7,53.72,28600.0,53.3037,53.3136,53.2244,53.2443,28600.0
2013-12-06 11:55:00,53.74,53.79,53.7,53.78,20700.0,53.2641,53.3136,53.2244,53.3037,20700.0
2013-12-06 12:00:00,53.78,53.78,53.69,53.7,28200.0,53.3037,53.3037,53.2145,53.2244,28200.0
2013-12-06 12:05:00,53.7,53.71,53.59,53.59,44800.0,53.2244,53.2344,53.1154,53.1154,44800.0
2013-12-06 12:10:00,53.59,53.59,53.5,53.51,23100.0,53.1154,53.1154,53.0262,53.0361,23100.0
2013-12-06 12:15:00,53.51,53.63,53.49,53.61,26000.0,53.0361,53.1551,53.0163,53.1352,26000.0
2013-12-06 12:20:00,53.61,53.7,53.58,53.7,27200.0,53.1352,53.2244,53.1055,53.2244,27200.0
2013-12-06 12:25:00,53.71,53.71,53.66,53.7,22100.0,53.2344,53.2344,53.1848,53.2244,22100.0
2013-12-06 12:30:00,53.7,53.76,53.69,53.75,23400.0,53.2244,53.2839,53.2145,53.274,23400.0
2013-12-06 12:35:00,53.75,53.83,53.73,53.83,39100.0,53.274,53.3533,53.2542,53.3533,39100.0
2013-12-06 12:40:00,53.84,53.87,53.79,53.87,43600.0,53.3632,53.3929,53.3136,53.3929,43600.0
2013-12-06 12:45:00,53.87,53.89,53.82,53.87,27300.0,53.3929,53.4128,53.3434,53.3929,27300.0
2013-12-06 12:50:00,53.87,53.9,53.85,53.86,26900.0,53.3929,53.4227,53.3731,53.383,26900.0
2013-12-06 12:55:00,53.86,53.92,53.86,53.89,19600.0,53.383,53.4425,53.383,53.4128,19600.0
2013-12-06 13:00:00,53.9,53.92,53.87,53.91,21200.0,53.4227,53.4425,53.3929,53.4326,21200.0
2013-12-06 13:05:00,53.91,53.92,53.86,53.9,37500.0,53.4326,53.4425,53.383,53.4227,37500.0
2013-12-06 13:10:00,53.9,53.96,53.9,53.91,22200.0,53.4227,53.4821,53.4227,53.4326,22200.0
2013-12-06 13:15:00,53.91,53.99,53.91,53.99,28200.0,53.4326,53.5119,53.4326,53.5119,28200.0
2013-12-06 13:20:00,53.98,54.03,53.98,53.98,39500.0,53.502,53.5515,53.502,53.502,39500.0
2013-12-06 13:25:00,53.98,53.99,53.91,53.92,28700.0,53.502,53.5119,53.4326,53.4425,28700.0
2013-12-06 13:30:00,53.94,53.95,53.9,53.93,12300.0,53.4623,53.4722,53.4227,53.4524,12300.0
2013-12-06 13:35:00,53.93,53.96,53.82,53.89,48300.0,53.4524,53.4821,53.3434,53.4128,48300.0
2013-12-06 13:40:00,53.87,53.94,53.86,53.92,18000.0,53.3929,53.4623,53.383,53.4425,18000.0
2013-12-06 13:45:00,53.92,53.96,53.9,53.95,16000.0,53.4425,53.4821,53.4227,53.4722,16000.0
2013-12-06 13:50:00,53.96,53.98,53.91,53.91,28500.0,53.4821,53.502,53.4326,53.4326,28500.0
2013-12-06 13:55:00,53.92,53.98,53.91,53.94,19700.0,53.4425,53.502,53.4326,53.4623,19700.0
2013-12-06 14:00:00,53.94,53.99,53.94,53.95,26500.0,53.4623,53.5119,53.4623,53.4722,26500.0
2013-12-06 14:05:00,53.95,53.96,53.91,53.91,65200.0,53.4722,53.4821,53.4326,53.4326,65200.0
2013-12-06 14:10:00,53.92,53.93,53.84,53.85,39100.0,53.4425,53.4524,53.3632,53.3731,39100.0
2013-12-06 14:15:00,53.85,53.91,53.81,53.84,43800.0,53.3731,53.4326,53.3335,53.3632,43800.0
2013-12-06 14:20:00,53.83,53.88,53.83,53.84,33800.0,53.3533,53.4029,53.3533,53.3632,33800.0
2013-12-06 14:25:00,53.85,53.89,53.84,53.86,39300.0,53.3731,53.4128,53.3632,53.383,39300.0
2013-12-06 14:30:00,53.85,53.88,53.83,53.87,49800.0,53.3731,53.4029,53.3533,53.3929,49800.0
2013-12-06 14:35:00,53.86,53.89,53.83,53.87,40200.0,53.383,53.4128,53.3533,53.3929,40200.0
2013-12-06 14:40:00,53.86,53.86,53.83,53.85,35400.0,53.383,53.383,53.3533,53.3731,35400.0
2013-12-06 14:45:00,53.86,53.9,53.83,53.83,29200.0,53.383,53.4227,53.3533,53.3533,29200.0
2013-12-06 14:50:00,53.84,53.87,53.84,53.85,21200.0,53.3632,53.3929,53.3632,53.3731,21200.0
2013-12-06 14:55:00,53.85,53.9,53.84,53.89,31100.0,53.3731,53.4227,53.3632,53.4128,31100.0
2013-12-06 15:00:00,53.89,53.91,53.87,53.9,29000.0,53.4128,53.4326,53.3929,53.4227,29000.0
2013-12-06 15:05:00,53.91,53.94,53.89,53.9,25800.0,53.4326,53.4623,53.4128,53.4227,25800.0
2013-12-06 15:10:00,53.9,53.9,53.85,53.85,24400.0,53.4227,53.4227,53.3731,53.3731,24400.0
2013-12-06 15:15:00,53.85,53.87,53.81,53.86,47000.0,53.3731,53.3929,53.3335,53.383,47000.0
2013-12-06 15:20:00,53.86,53.87,53.83,53.84,33400.0,53.383,53.3929,53.3533,53.3632,33400.0
2013-12-06 15:25:00,53.85,53.9,53.85,53.87,96000.0,53.3731,53.4227,53.3731,53.3929,96000.0
2013-12-06 15:30:00,53.87,53.93,53.87,53.93,52400.0,53.3929,53.4524,53.3929,53.4524,52400.0
2013-12-06 15:35:00,53.92,53.93,53.75,53.76,74500.0,53.4425,53.4524,53.274,53.2839,74500.0
2013-12-06 15:40:00,53.76,53.82,53.75,53.78,100800.0,53.2839,53.3434,53.274,53.3037,100800.0
2013-12-06 15:45:00,53.78,53.84,53.76,53.83,105400.0,53.3037,53.3632,53.2839,53.3533,105400.0
2013-12-06 15:50:00,53.83,53.93,53.83,53.93,118200.0,53.3533,53.4524,53.3533,53.4524,118200.0
2013-12-06 15:55:00,53.92,53.93,53.83,53.87,227900.0,53.4425,53.4524,53.3533,53.3929,227900.0
2013-12-09 09:30:00,53.8,53.8,52.93,53.17,240800.0,53.3236,53.3236,52.4613,52.6991,240800.0
2013-12-09 09:35:00,53.3,53.54,53.14,53.41,91600.0,52.828,53.0659,52.6694,52.937,91600.0
2013-12-09 09:40:00,53.39,53.75,53.36,53.7,99700.0,52.9172,53.274,52.8875,53.2244,99700.0
2013-12-09 09:45:00,53.7,54.01,53.69,53.97,113400.0,53.2244,53.5317,53.2145,53.4921,113400.0
2013-12-09 09:50:00,53.97,53.99,53.75,53.77,58200.0,53.4921,53.5119,53.274,53.2938,58200.0
2013-12-09 09:55:00,53.78,53.91,53.63,53.88,277900.0,53.3037,53.4326,53.1551,53.4029,277900.0
2013-12-09 10:00:00,53.88,53.89,53.62,53.68,108500.0,53.4029,53.4128,53.1452,53.2046,108500.0
2013-12-09 10:05:00,53.66,53.66,53.39,53.45,70200.0,53.1848,53.1848,52.9172,52.9767,70200.0
2013-12-09 10:10:00,53.46,53.51,53.42,53.5,89000.0,52.9866,53.0361,52.9469,53.0262,89000.0
2013-12-09 10:15:00,53.5,53.51,53.28,53.33,40200.0,53.0262,53.0361,52.8082,52.8577,40200.0
2013-12-09 10:20:00,53.3,53.37,53.27,53.33,29900.0,52.828,52.8974,52.7983,52.8577,29900.0
2013-12-09 10:25:00,53.32,53.42,53.29,53.39,52800.0,52.8478,52.9469,52.8181,52.9172,52800.0
2013-12-09 10:30:00,53.35,53.5,53.3,53.5,34900.0,52.8775,53.0262,52.828,53.0262,34900.0
2013-12-09 10:35:00,53.49,53.59,53.49,53.53,51300.0,53.0163,53.1154,53.0163,53.056,51300.0
2013-12-09 10:40:00,53.53,53.6,53.48,53.53,36500.0,53.056,53.1253,53.0064,53.056,36500.0
2013-12-09 10:45:00,53.52,53.53,53.43,53.45,28200.0,53.046,53.056,52.9568,52.9767,28200.0
2013-12-09 10:50:00,53.45,53.5,53.44,53.49,31600.0,52.9767,53.0262,52.9667,53.0163,31600.0
2013-12-09 10:55:00,53.49,53.72,53.46,53.71,66200.0,53.0163,53.2443,52.9866,53.2344,66200.0
2013-12-09 11:00:00,53.71,53.77,53.69,53.76,45800.0,53.2344,53.2938,53.2145,53.2839,45800.0
2013-12-09 11:05:00,53.75,53.9,53.75,53.9,43000.0,53.274,53.4227,53.274,53.4227,43000.0
2013-12-09 11:10:00,53.9,53.91,53.79,53.81,36100.0,53.4227,53.4326,53.3136,53.3335,36100.0
2013-12-09 11:15:00,53.79,53.84,53.64,53.68,43300.0,53.3136,53.3632,53.165,53.2046,43300.0
2013-12-09 11:20:00,53.68,53.84,53.64,53.84,47400.0,53.2046,53.3632,53.165,53.3632,47400.0
2013-12-09 11:25:00,53.84,53.85,53.73,53.75,24500.0,53.3632,53.3731,53.2542,53.274,24500.0
2013-12-09 11:30:00,53.76,53.77,53.65,53.65,16600.0,53.2839,53.2938,53.1749,53.1749,16600.0
2013-12-09 11:35:00,53.64,53.66,53.59,53.61,21400.0,53.165,53.1848,53.1154,53.1352,21400.0
2013-12-09 11:40:00,53.6,53.64,53.55,53.55,23800.0,53.1253,53.165,53.0758,53.0758,23800.0
2013-12-09 11:45:00,53.55,53.6,53.49,53.5,30000.0,53.0758,53.1253,53.0163,53.0262,30000.0
2013-12-09 11:50:00,53.5,53.59,53.5,53.53,15600.0,53.0262,53.1154,53.0262,53.056,15600.0
2013-12-09 11:55:00,53.53,53.56,53.5,53.5,12100.0,53.056,53.0857,53.0262,53.0262,12100.0
2013-12-09 12:00:00,53.5,53.53,53.46,53.47,39500.0,53.0262,53.056,52.9866,52.9965,39500.0
2013-12-09 12:05:00,53.48,53.49,53.37,53.37,29700.0,53.0064,53.0163,52.8974,52.8974,29700.0
2013-12-09 12:10:00,53.37,53.45,53.36,53.43,31700.0,52.8974,52.9767,52.8875,52.9568,31700.0
2013-12-09 12:15:00,53.44,53.54,53.43,53.53,14300.0,52.9667,53.0659,52.9568,53.056,14300.0
2013-12-09 12:20:00,53.52,53.54,53.43,53.43,21500.0,53.046,53.0659,52.9568,52.9568,21500.0
2013-12-09 12:25:00,53.43,53.43,53.37,53.41,15500.0,52.9568,52.9568,52.8974,52.937,15500.0
2013-12-09 12:30:00,53.42,53.49,53.39,53.49,44400.0,52.9469,53.0163,52.9172,53.0163,44400.0
2013-12-09 12:35:00,53.51,53.57,53.49,53.53,14100.0,53.0361,53.0956,53.0163,53.056,14100.0
2013-12-09 12:40:00,53.53,53.64,53.52,53.61,32400.0,53.056,53.165,53.046,53.1352,32400.0
2013-12-09 12:45:00,53.61,53.62,53.52,53.52,24000.0,53.1352,53.1452,53.046,53.046,24000.0
2013-12-09 12:50:00,53.52,53.57,53.51,53.55,9700.0,53.046,53.0956,53.0361,53.0758,9700.0
2013-12-09 12:55:00,53.55,53.63,53.54,53.59,9800.0,53.0758,53.1551,53.0659,53.1154,9800.0
2013-12-09 13:00:00,53.59,53.64,53.59,53.62,11500.0,53.1154,53.165,53.1154,53.1452,11500.0
2013-12-09 13:05:00,53.63,53.63,53.57,53.58,12100.0,53.1551,53.1551,53.0956,53.1055,12100.0
2013-12-09 13:10:00,53.57,53.64,53.55,53.55,35600.0,53.0956,53.165,53.0758,53.0758,35600.0
2013-12-09 13:15:00,53.56,53.57,53.5,53.5,14100.0,53.0857,53.0956,53.0262,53.0262,14100.0
2013-12-09 13:20:00,53.51,53.55,53.48,53.5,18000.0,53.0361,53.0758,53.0064,53.0262,18000.0
2013-12-09 13:25:00,53.51,53.56,53.5,53.52,10900.0,53.0361,53.0857,53.0262,53.046,10900.0
2013-12-09 13:30:00,53.51,53.52,53.46,53.52,11500.0,53.0361,53.046,52.9866,53.046,11500.0
2013-12-09 13:35:00,53.49,53.51,53.46,53.49,11100.0,53.0163,53.0361,52.9866,53.0163,11100.0
2013-12-09 13:40:00,53.47,53.53,53.45,53.46,16700.0,52.9965,53.056,52.9767,52.9866,16700.0
2013-12-09 13:45:00,53.46,53.47,53.43,53.46,9400.0,52.9866,52.9965,52.9568,52.9866,9400.0
2013-12-09 13:50:00,53.46,53.49,53.43,53.43,11700.0,52.9866,53.0163,52.9568,52.9568,11700.0
2013-12-09 13:55:00,53.44,53.47,53.44,53.45,9400.0,52.9667,52.9965,52.9667,52.9767,9400.0
2013-12-09 14:00:00,53.44,53.46,53.41,53.44,17600.0,52.9667,52.9866,52.937,52.9667,17600.0
2013-12-09 14:05:00,53.45,53.48,53.43,53.43,19700.0,52.9767,53.0064,52.9568,52.9568,19700.0
2013-12-09 14:10:00,53.42,53.43,53.38,53.4,11600.0,52.9469,52.9568,52.9073,52.9271,11600.0
2013-12-09 14:15:00,53.42,53.45,53.38,53.4,18500.0,52.9469,52.9767,52.9073,52.9271,18500.0
2013-12-09 14:20:00,53.4,53.4,53.37,53.39,11800.0,52.9271,52.9271,52.8974,52.9172,11800.0
2013-12-09 14:25:00,53.39,53.5,53.37,53.48,13200.0,52.9172,53.0262,52.8974,53.0064,13200.0
2013-12-09 14:30:00,53.48,53.55,53.47,53.54,14800.0,53.0064,53.0758,52.9965,53.0659,14800.0
2013-12-09 14:35:00,53.54,53.57,53.5,53.5,11100.0,53.0659,53.0956,53.0262,53.0262,11100.0
2013-12-09 14:40:00,53.49,53.56,53.48,53.51,14400.0,53.0163,53.0857,53.0064,53.0361,14400.0
2013-12-09 14:45:00,53.52,53.59,53.48,53.58,21400.0,53.046,53.1154,53.0064,53.1055,21400.0
2013-12-09 14:50:00,53.58,53.59,53.53,53.54,12800.0,53.1055,53.1154,53.056,53.0659,12800.0
2013-12-09 14:55:00,53.54,53.57,53.51,53.56,9400.0,53.0659,53.0956,53.0361,53.0857,9400.0
2013-12-09 15:00:00,53.56,53.6,53.55,53.6,17000.0,53.0857,53.1253,53.0758,53.1253,17000.0
2013-12-09 15:05:00,53.58,53.6,53.54,53.6,23700.0,53.1055,53.1253,53.0659,53.1253,23700.0
2013-12-09 15:10:00,53.6,53.64,53.58,53.6,21900.0,53.1253,53.165,53.1055,53.1253,21900.0
2013-12-09 15:15:00,53.61,53.63,53.55,53.57,18800.0,53.1352,53.1551,53.0758,53.0956,18800.0
2013-12-09 15:20:00,53.56,53.59,53.53,53.53,20800.0,53.0857,53.1154,53.056,53.056,20800.0
2013-12-09 15:25:00,53.54,53.55,53.48,53.5,16600.0,53.0659,53.0758,53.0064,53.0262,16600.0
2013-12-09 15:30:00,53.5,53.56,53.49,53.55,24300.0,53.0262,53.0857,53.0163,53.0758,24300.0
2013-12-09 15:35:00,53.55,53.62,53.54,53.6,35000.0,53.0758,53.1452,53.0659,53.1253,35000.0
2013-12-09 15:40:00,53.6,53.71,53.6,53.7,77300.0,53.1253,53.2344,53.1253,53.2244,77300.0
2013-12-09 15:45:00,53.7,53.73,53.64,53.7,113000.0,53.2244,53.2542,53.165,53.2244,113000.0
2013-12-09 15:50:00,53.69,53.7,53.65,53.66,97200.0,53.2145,53.2244,53.1749,53.1848,97200.0
2013-12-09 15:55:00,53.66,53.69,53.62,53.66,237400.0,53.1848,53.2145,53.1452,53.1848,237400.0
2013-12-10 09:30:00,54.23,54.5,53.98,54.26,428900.0,53.7498,54.0174,53.502,53.7795,428900.0
2013-12-10 09:35:00,54.27,54.49,54.27,54.35,119800.0,53.7894,54.0075,53.7894,53.8687,119800.0
2013-12-10 09:40:00,54.33,54.36,54.03,54.09,111800.0,53.8489,53.8786,53.5515,53.611,111800.0
2013-12-10 09:45:00,54.06,54.06,53.87,53.92,53700.0,53.5813,53.5813,53.3929,53.4425,53700.0
2013-12-10 09:50:00,53.92,53.99,53.71,53.73,94400.0,53.4425,53.5119,53.2344,53.2542,94400.0
2013-12-10 09:55:00,53.74,53.88,53.64,53.88,49100.0,53.2641,53.4029,53.165,53.4029,49100.0
2013-12-10 10:00:00,53.86,53.95,53.8,53.93,64100.0,53.383,53.4722,53.3236,53.4524,64100.0
2013-12-10 10:05:00,53.93,54.3,53.91,54.14,72200.0,53.4524,53.8191,53.4326,53.6606,72200.0
2013-12-10 10:10:00,54.13,54.19,54.09,54.15,63900.0,53.6506,53.7101,53.611,53.6705,63900.0
2013-12-10 10:15:00,54.15,54.25,54.13,54.18,46800.0,53.6705,53.7696,53.6506,53.7002,46800.0
2013-12-10 10:20:00,54.17,54.38,54.17,54.32,65000.0,53.6903,53.8984,53.6903,53.839,65000.0
2013-12-10 10:25:00,54.31,54.4,54.23,54.4,39400.0,53.829,53.9182,53.7498,53.9182,39400.0
2013-12-10 10:30:00,54.41,54.48,54.4,54.44,49500.0,53.9282,53.9975,53.9182,53.9579,49500.0
2013-12-10 10:35:00,54.43,54.52,54.41,54.47,70400.0,53.948,54.0372,53.9282,53.9876,70400.0
2013-12-10 10:40:00,54.46,54.54,54.26,54.3,68300.0,53.9777,54.057,53.7795,53.8191,68300.0
2013-12-10 10:45:00,54.31,54.43,54.28,54.4,65000.0,53.829,53.948,53.7993,53.9182,65000.0
2013-12-10 10:50:00,54.4,54.4,54.12,54.13,57900.0,53.9182,53.9182,53.6407,53.6506,57900.0
2013-12-10 10:55:00,54.11,54.22,54.08,54.13,38800.0,53.6308,53.7398,53.6011,53.6506,38800.0
2013-12-10 11:00:00,54.11,54.19,54.05,54.09,55400.0,53.6308,53.7101,53.5713,53.611,55400.0
2013-12-10 11:05:00,54.07,54.09,53.94,54.05,38400.0,53.5912,53.611,53.4623,53.5713,38400.0
2013-12-10 11:10:00,54.05,54.08,53.96,54.0,35100.0,53.5713,53.6011,53.4821,53.5218,35100.0
2013-12-10 11:15:00,53.99,54.05,53.9,54.03,25700.0,53.5119,53.5713,53.4227,53.5515,25700.0
2013-12-10 11:20:00,54.03,54.1,54.01,54.06,37700.0,53.5515,53.6209,53.5317,53.5813,37700.0
2013-12-10 11:25:00,54.05,54.23,54.05,54.2,99900.0,53.5713,53.7498,53.5713,53.72,99900.0
2013-12-10 11:30:00,54.2,54.2,54.04,54.16,25500.0,53.72,53.72,53.5614,53.6804,25500.0
2013-12-10 11:35:00,54.16,54.21,54.14,54.21,16800.0,53.6804,53.7299,53.6606,53.7299,16800.0
2013-12-10 11:40:00,54.21,54.22,54.17,54.18,14900.0,53.7299,53.7398,53.6903,53.7002,14900.0
2013-12-10 11:45:00,54.18,54.2,54.1,54.16,52900.0,53.7002,53.72,53.6209,53.6804,52900.0
2013-12-10 11:50:00,54.18,54.18,53.95,53.95,55500.0,53.7002,53.7002,53.4722,53.4722,55500.0
2013-12-10 11:55:00,53.96,53.99,53.92,53.96,36100.0,53.4821,53.5119,53.4425,53.4821,36100.0
2013-12-10 12:00:00,53.96,54.08,53.93,54.07,23100.0,53.4821,53.6011,53.4524,53.5912,23100.0
2013-12-10 12:05:00,54.05,54.07,53.98,54.01,17900.0,53.5713,53.5912,53.502,53.5317,17900.0
2013-12-10 12:10:00,54.0,54.13,53.94,54.13,24300.0,53.5218,53.6506,53.4623,53.6506,24300.0
2013-12-10 12:15:00,54.13,54.13,54.02,54.11,23200.0,53.6506,53.6506,53.5416,53.6308,23200.0
2013-12-10 12:20:00,54.11,54.14,54.02,54.07,47200.0,53.6308,53.6606,53.5416,53.5912,47200.0
2013-12-10 12:25:00,54.04,54.14,54.04,54.11,17100.0,53.5614,53.6606,53.5614,53.6308,17100.0
2013-12-10 12:30:00,54.12,54.13,54.09,54.09,9000.0,53.6407,53.6506,53.611,53.611,9000.0
2013-12-10 12:35:00,54.1,54.11,54.07,54.07,32000.0,53.6209,53.6308,53.5912,53.5912,32000.0
2013-12-10 12:40:00,54.07,54.12,54.05,54.08,23100.0,53.5912,53.6407,53.5713,53.6011,23100.0
2013-12-10 12:45:00,54.08,54.11,54.05,54.1,31700.0,53.6011,53.6308,53.5713,53.6209,31700.0
2013-12-10 12:50:00,54.08,54.12,54.07,54.11,28500.0,53.6011,53.6407,53.5912,53.6308,28500.0
2013-12-10 12:55:00,54.11,54.18,54.1,54.12,28200.0,53.6308,53.7002,53.6209,53.6407,28200.0
2013-12-10 13:00:00,54.11,54.13,54.05,54.07,44000.0,53.6308,53.6506,53.5713,53.5912,44000.0
2013-12-10 13:05:00,54.08,54.13,54.01,54.01,31900.0,53.6011,53.6506,53.5317,53.5317,31900.0
2013-12-10 13:10:00,54.03,54.04,53.96,54.02,21100.0,53.5515,53.5614,53.4821,53.5416,21100.0
2013-12-10 13:15:00,54.02,54.03,53.96,53.98,24300.0,53.5416,53.5515,53.4821,53.502,24300.0
2013-12-10 13:20:00,53.99,54.02,53.98,54.0,17000.0,53.5119,53.5416,53.502,53.5218,17000.0
2013-12-10 13:25:00,54.0,54.0,53.88,53.9,62100.0,53.5218,53.5218,53.4029,53.4227,62100.0
2013-12-10 13:30:00,53.9,53.9,53.8,53.84,67600.0,53.4227,53.4227,53.3236,53.3632,67600.0
2013-12-10 13:35:00,53.83,53.93,53.8,53.92,20800.0,53.3533,53.4524,53.3236,53.4425,20800.0
2013-12-10 13:40:00,53.93,53.97,53.91,53.96,11800.0,53.4524,53.4921,53.4326,53.4821,11800.0
2013-12-10 13:45:00,53.97,53.98,53.92,53.95,16600.0,53.4921,53.502,53.4425,53.4722,16600.0
2013-12-10 13:50:00,53.95,53.95,53.86,53.88,19600.0,53.4722,53.4722,53.383,53.4029,19600.0
2013-12-10 13:55:00,53.87,53.9,53.81,53.83,17800.0,53.3929,53.4227,53.3335,53.3533,17800.0
2013-12-10 14:00:00,53.84,53.88,53.8,53.86,21400.0,53.3632,53.4029,53.3236,53.383,21400.0
2013-12-10 14:05:00,53.87,53.97,53.87,53.96,54300.0,53.3929,53.4921,53.3929,53.4821,54300.0
2013-12-10 14:10:00,53.96,53.96,53.82,53.84,56800.0,53.4821,53.4821,53.3434,53.3632,56800.0
2013-12-10 14:15:00,53.84,53.88,53.79,53.86,44400.0,53.3632,53.4029,53.3136,53.383,44400.0
2013-12-10 14:20:00,53.86,53.89,53.8,53.81,71600.0,53.383,53.4128,53.3236,53.3335,71600.0
2013-12-10 14:25:00,53.82,53.87,53.81,53.83,35700.0,53.3434,53.3929,53.3335,53.3533,35700.0
2013-12-10 14:30:00,53.84,53.85,53.76,53.77,104900.0,53.3632,53.3731,53.2839,53.2938,104900.0
2013-12-10 14:35:00,53.77,53.9,53.73,53.85,48600.0,53.2938,53.4227,53.2542,53.3731,48600.0
2013-12-10 14:40:00,53.85,53.85,53.78,53.83,30100.0,53.3731,53.3731,53.3037,53.3533,30100.0
2013-12-10 14:45:00,53.82,53.83,53.76,53.78,30800.0,53.3434,53.3533,53.2839,53.3037,30800.0
2013-12-10 14:50:00,53.78,53.84,53.78,53.79,25800.0,53.3037,53.3632,53.3037,53.3136,25800.0
2013-12-10 14:55:00,53.79,53.87,53.79,53.83,24700.0,53.3136,53.3929,53.3136,53.3533,24700.0
2013-12-10 15:00:00,53.83,53.88,53.77,53.81,47200.0,53.3533,53.4029,53.2938,53.3335,47200.0
2013-12-10 15:05:00,53.81,53.9,53.81,53.9,49800.0,53.3335,53.4227,53.3335,53.4227,49800.0
2013-12-10 15:10:00,53.9,53.92,53.86,53.91,24900.0,53.4227,53.4425,53.383,53.4326,24900.0
2013-12-10 15:15:00,53.91,53.91,53.79,53.8,34100.0,53.4326,53.4326,53.3136,53.3236,34100.0
2013-12-10 15:20:00,53.8,53.96,53.8,53.95,58300.0,53.3236,53.4821,53.3236,53.4722,58300.0
2013-12-10 15:25:00,53.96,53.97,53.85,53.88,53100.0,53.4821,53.4921,53.3731,53.4029,53100.0
2013-12-10 15:30:00,53.88,53.91,53.85,53.85,35200.0,53.4029,53.4326,53.3731,53.3731,35200.0
2013-12-10 15:35:00,53.85,53.85,53.73,53.77,70800.0,53.3731,53.3731,53.2542,53.2938,70800.0
2013-12-10 15:40:00,53.78,53.8,53.68,53.68,90500.0,53.3037,53.3236,53.2046,53.2046,90500.0
2013-12-10 15:45:00,53.69,53.77,53.68,53.76,72600.0,53.2145,53.2938,53.2046,53.2839,72600.0
2013-12-10 15:50:00,53.76,53.77,53.69,53.72,85400.0,53.2839,53.2938,53.2145,53.2443,85400.0
2013-12-10 15:55:00,53.73,53.76,53.71,53.72,187100.0,53.2542,53.2839,53.2344,53.2443,187100.0
2013-12-11 09:30:00,53.3,53.47,53.17,53.21,188400.0,52.828,52.9965,52.6991,52.7388,188400.0
2013-12-11 09:35:00,53.21,53.41,53.12,53.35,136200.0,52.7388,52.937,52.6496,52.8775,136200.0
2013-12-11 09:40:00,53.35,53.48,53.26,53.43,91500.0,52.8775,53.0064,52.7883,52.9568,91500.0
2013-12-11 09:45:00,53.43,53.46,53.01,53.05,91800.0,52.9568,52.9866,52.5406,52.5802,91800.0
2013-12-11 09:50:00,53.05,53.11,52.93,53.02,70000.0,52.5802,52.6397,52.4613,52.5505,70000.0
2013-12-11 09:55:00,53.01,53.01,52.81,52.99,97800.0,52.5406,52.5406,52.3423,52.5207,97800.0
2013-12-11 10:00:00,52.99,53.17,52.93,53.01,109200.0,52.5207,52.6991,52.4613,52.5406,109200.0
2013-12-11 10:05:00,53.0,53.01,52.69,52.81,93300.0,52.5306,52.5406,52.2234,52.3423,93300.0
2013-12-11 10:10:00,52.82,53.05,52.82,52.95,86500.0,52.3522,52.5802,52.3522,52.4811,86500.0
2013-12-11 10:15:00,52.95,53.0,52.84,52.84,69900.0,52.4811,52.5306,52.3721,52.3721,69900.0
2013-12-11 10:20:00,52.84,53.1,52.84,53.02,91600.0,52.3721,52.6298,52.3721,52.5505,91600.0
2013-12-11 10:25:00,53.02,53.04,52.68,52.69,102600.0,52.5505,52.5703,52.2135,52.2234,102600.0
2013-12-11 10:30:00,52.7,52.94,52.69,52.94,65200.0,52.2333,52.4712,52.2234,52.4712,65200.0
2013-12-11 10:35:00,52.94,53.05,52.93,52.97,73300.0,52.4712,52.5802,52.4613,52.5009,73300.0
2013-12-11 10:40:00,52.97,52.98,52.75,52.76,56200.0,52.5009,52.5108,52.2829,52.2928,56200.0
2013-12-11 10:45:00,52.76,52.8,52.72,52.76,38400.0,52.2928,52.3324,52.2531,52.2928,38400.0
2013-12-11 10:50:00,52.75,52.84,52.74,52.79,46900.0,52.2829,52.3721,52.2729,52.3225,46900.0
2013-12-11 10:55:00,52.79,52.89,52.75,52.86,41500.0,52.3225,52.4216,52.2829,52.3919,41500.0
2013-12-11 11:00:00,52.86,52.88,52.83,52.84,60600.0,52.3919,52.4117,52.3622,52.3721,60600.0
2013-12-11 11:05:00,52.84,52.86,52.76,52.82,29500.0,52.3721,52.3919,52.2928,52.3522,29500.0
2013-12-11 11:10:00,52.82,52.91,52.77,52.79,48700.0,52.3522,52.4414,52.3027,52.3225,48700.0
2013-12-11 11:15:00,52.79,52.79,52.68,52.72,62600.0,52.3225,52.3225,52.2135,52.2531,62600.0
2013-12-11 11:20:00,52.73,52.74,52.63,52.63,62400.0,52.263,52.2729,52.1639,52.1639,62400.0
2013-12-11 11:25:00,52.64,52.65,52.56,52.57,63500.0,52.1738,52.1837,52.0945,52.1045,63500.0
2013-12-11 11:30:00,52.59,52.6,52.51,52.55,53000.0,52.1243,52.1342,52.045,52.0846,53000.0
2013-12-11 11:35:00,52.55,52.55,52.42,52.46,66700.0,52.0846,52.0846,51.9558,51.9954,66700.0
2013-12-11 11:40:00,52.45,52.52,52.4,52.48,45600.0,51.9855,52.0549,51.936,52.0153,45600.0
2013-12-11 11:45:00,52.48,52.48,52.38,52.39,55300.0,52.0153,52.0153,51.9161,51.926,55300.0
2013-12-11 11:50:00,52.39,52.4,52.3,52.3,37300.0,51.926,51.936,51.8368,51.8368,37300.0
2013-12-11 11:55:00,52.3,52.36,52.28,52.33,67900.0,51.8368,51.8963,51.817,51.8666,67900.0
2013-12-11 12:00:00,52.34,52.36,52.19,52.19,113300.0,51.8765,51.8963,51.7278,51.7278,113300.0
2013-12-11 12:05:00,52.18,52.2,52.03,52.05,79800.0,51.7179,51.7377,51.5692,51.5891,79800.0
2013-12-11 12:10:00,52.05,52.05,51.84,51.98,172300.0,51.5891,51.5891,51.3809,51.5197,172300.0
2013-12-11 12:15:00,52.0,52.05,51.78,51.8,103500.0,51.5395,51.5891,51.3214,51.3413,103500.0
2013-12-11 12:20:00,51.79,51.84,51.63,51.67,138800.0,51.3314,51.3809,51.1728,51.2124,138800.0
2013-12-11 12:25:00,51.68,51.71,51.57,51.6,105900.0,51.2223,51.2521,51.1133,51.143,105900.0
2013-12-11 12:30:00,51.59,51.64,51.51,51.54,126900.0,51.1331,51.1827,51.0538,51.0836,126900.0
2013-12-11 12:35:00,51.54,51.78,51.51,51.72,107100.0,51.0836,51.3214,51.0538,51.262,107100.0
2013-12-11 12:40:00,51.72,51.89,51.68,51.88,69600.0,51.262,51.4305,51.2223,51.4206,69600.0
2013-12-11 12:45:00,51.9,51.98,51.88,51.94,72900.0,51.4404,51.5197,51.4206,51.48,72900.0
2013-12-11 12:50:00,51.93,51.98,51.81,51.81,66600.0,51.4701,51.5197,51.3512,51.3512,66600.0
2013-12-11 12:55:00,51.82,51.84,51.77,51.78,50100.0,51.3611,51.3809,51.3115,51.3214,50100.0
2013-12-11 13:00:00,51.79,51.91,51.79,51.9,40300.0,51.3314,51.4503,51.3314,51.4404,40300.0
2013-12-11 13:05:00,51.91,51.98,51.91,51.93,59100.0,51.4503,51.5197,51.4503,51.4701,59100.0
2013-12-11 13:10:00,51.93,51.96,51.88,51.89,41100.0,51.4701,51.4999,51.4206,51.4305,41100.0
2013-12-11 13:15:00,51.89,51.9,51.77,51.78,63900.0,51.4305,51.4404,51.3115,51.3214,63900.0
2013-12-11 13:20:00,51.77,51.77,51.66,51.7,82300.0,51.3115,51.3115,51.2025,51.2422,82300.0
2013-12-11 13:25:00,51.7,51.7,51.57,51.58,56400.0,51.2422,51.2422,51.1133,51.1232,56400.0
2013-12-11 13:30:00,51.59,51.63,51.51,51.59,84300.0,51.1331,51.1728,51.0538,51.1331,84300.0
2013-12-11 13:35:00,51.59,51.65,51.56,51.63,46400.0,51.1331,51.1926,51.1034,51.1728,46400.0
2013-12-11 13:40:00,51.64,51.8,51.62,51.66,94900.0,51.1827,51.3413,51.1629,51.2025,94900.0
2013-12-11 13:45:00,51.66,51.67,51.56,51.56,60500.0,51.2025,51.2124,51.1034,51.1034,60500.0
2013-12-11 13:50:00,51.56,51.58,51.47,51.53,86300.0,51.1034,51.1232,51.0142,51.0737,86300.0
2013-12-11 13:55:00,51.53,51.57,51.52,51.53,53200.0,51.0737,51.1133,51.0638,51.0737,53200.0
2013-12-11 14:00:00,51.55,51.62,51.53,51.61,108100.0,51.0935,51.1629,51.0737,51.153,108100.0
2013-12-11 14:05:00,51.6,51.64,51.47,51.52,95400.0,51.143,51.1827,51.0142,51.0638,95400.0
2013-12-11 14:10:00,51.52,51.52,51.45,51.46,73700.0,51.0638,51.0638,50.9944,51.0043,73700.0
2013-12-11 14:15:00,51.47,51.49,51.41,51.45,72900.0,51.0142,51.034,50.9547,50.9944,72900.0
2013-12-11 14:20:00,51.45,51.49,51.4,51.4,84000.0,50.9944,51.034,50.9448,50.9448,84000.0
2013-12-11 14:25:00,51.4,51.43,51.38,51.4,81300.0,50.9448,50.9745,50.925,50.9448,81300.0
2013-12-11 14:30:00,51.4,51.4,51.27,51.29,107800.0,50.9448,50.9448,50.816,50.8358,107800.0
2013-12-11 14:35:00,51.3,51.31,51.2,51.28,129600.0,50.8457,50.8556,50.7466,50.8259,129600.0
2013-12-11 14:40:00,51.28,51.39,51.21,51.39,59800.0,50.8259,50.9349,50.7565,50.9349,59800.0
2013-12-11 14:45:00,51.39,51.45,51.33,51.38,56300.0,50.9349,50.9944,50.8754,50.925,56300.0
2013-12-11 14:50:00,51.39,51.5,51.34,51.49,79600.0,50.9349,51.0439,50.8853,51.034,79600.0
2013-12-11 14:55:00,51.48,51.56,51.47,51.56,86400.0,51.0241,51.1034,51.0142,51.1034,86400.0
2013-12-11 15:00:00,51.55,51.56,51.43,51.54,96400.0,51.0935,51.1034,50.9745,51.0836,96400.0
2013-12-11 15:05:00,51.52,51.57,51.45,51.54,91100.0,51.0638,51.1133,50.9944,51.0836,91100.0
2013-12-11 15:10:00,51.54,51.54,51.41,51.45,81600.0,51.0836,51.0836,50.9547,50.9944,81600.0
2013-12-11 15:15:00,51.47,51.47,51.31,51.34,94900.0,51.0142,51.0142,50.8556,50.8853,94900.0
2013-12-11 15:20:00,51.34,51.39,51.29,51.39,123500.0,50.8853,50.9349,50.8358,50.9349,123500.0
2013-12-11 15:25:00,51.39,51.46,51.38,51.43,91200.0,50.9349,51.0043,50.925,50.9745,91200.0
2013-12-11 15:30:00,51.42,51.51,51.41,51.51,107500.0,50.9646,51.0538,50.9547,51.0538,107500.0
2013-12-11 15:35:00,51.51,51.53,51.38,51.39,104100.0,51.0538,51.0737,50.925,50.9349,104100.0
2013-12-11 15:40:00,51.38,51.4,51.32,51.32,137400.0,50.925,50.9448,50.8655,50.8655,137400.0
2013-12-11 15:45:00,51.33,51.38,51.31,51.38,213300.0,50.8754,50.925,50.8556,50.925,213300.0
2013-12-11 15:50:00,51.38,51.46,51.36,51.37,229500.0,50.925,51.0043,50.9052,50.9151,229500.0
2013-12-11 15:55:00,51.37,51.52,51.36,51.43,504800.0,50.9151,51.0638,50.9052,50.9745,504800.0
2013-12-12 09:30:00,51.22,51.37,51.06,51.08,147500.0,50.7664,50.9151,50.6078,50.6276,147500.0
2013-12-12 09:35:00,51.07,51.26,50.84,50.87,211100.0,50.6177,50.8061,50.3898,50.4195,211100.0
2013-12-12 09:40:00,50.85,50.88,50.59,50.6,166800.0,50.3997,50.4294,50.142,50.1519,166800.0
2013-12-12 09:45:00,50.6,50.63,50.29,50.41,221000.0,50.1519,50.1816,49.8446,49.9636,221000.0
2013-12-12 09:50:00,50.39,50.59,50.39,50.5,141100.0,49.9438,50.142,49.9438,50.0528,141100.0
2013-12-12 09:55:00,50.5,50.76,50.49,50.66,81400.0,50.0528,50.3105,50.0429,50.2114,81400.0
2013-12-12 10:00:00,50.66,50.87,50.62,50.81,111800.0,50.2114,50.4195,50.1717,50.36,111800.0
2013-12-12 10:05:00,50.82,50.95,50.77,50.84,75900.0,50.37,50.4988,50.3204,50.3898,75900.0
2013-12-12 10:10:00,50.84,51.0,50.8,50.86,92000.0,50.3898,50.5484,50.3501,50.4096,92000.0
2013-12-12 10:15:00,50.86,50.86,50.7,50.78,97800.0,50.4096,50.4096,50.251,50.3303,97800.0
2013-12-12 10:20:00,50.77,51.12,50.77,51.06,139300.0,50.3204,50.6673,50.3204,50.6078,139300.0
2013-12-12 10:25:00,51.05,51.22,51.0,51.15,139500.0,50.5979,50.7664,50.5484,50.697,139500.0
2013-12-12 10:30:00,51.15,51.48,51.13,51.39,123100.0,50.697,51.0241,50.6772,50.9349,123100.0
2013-12-12 10:35:00,51.39,51.53,51.39,51.49,65200.0,50.9349,51.0737,50.9349,51.034,65200.0
2013-12-12 10:40:00,51.51,51.54,51.4,51.53,55700.0,51.0538,51.0836,50.9448,51.0737,55700.0
2013-12-12 10:45:00,51.52,51.62,51.43,51.48,53500.0,51.0638,51.1629,50.9745,51.0241,53500.0
2013-12-12 10:50:00,51.48,51.53,51.35,51.4,96500.0,51.0241,51.0737,50.8953,50.9448,96500.0
2013-12-12 10:55:00,51.4,51.5,51.19,51.42,47100.0,50.9448,51.0439,50.7367,50.9646,47100.0
2013-12-12 11:00:00,51.41,51.44,51.3,51.38,48600.0,50.9547,50.9845,50.8457,50.925,48600.0
2013-12-12 11:05:00,51.38,51.59,51.37,51.49,49800.0,50.925,51.1331,50.9151,51.034,49800.0
2013-12-12 11:10:00,51.48,51.53,51.4,51.49,52300.0,51.0241,51.0737,50.9448,51.034,52300.0
2013-12-12 11:15:00,51.5,51.51,51.41,51.45,99200.0,51.0439,51.0538,50.9547,50.9944,99200.0
2013-12-12 11:20:00,51.45,51.51,51.41,51.44,38100.0,50.9944,51.0538,50.9547,50.9845,38100.0
2013-12-12 11:25:00,51.45,51.48,51.3,51.35,58300.0,50.9944,51.0241,50.8457,50.8953,58300.0
2013-12-12 11:30:00,51.33,51.35,51.24,51.27,37600.0,50.8754,50.8953,50.7862,50.816,37600.0
2013-12-12 11:35:00,51.27,51.41,51.24,51.4,22100.0,50.816,50.9547,50.7862,50.9448,22100.0
2013-12-12 11:40:00,51.39,51.39,51.14,51.15,61800.0,50.9349,50.9349,50.6871,50.697,61800.0
2013-12-12 11:45:00,51.16,51.21,51.14,51.2,34400.0,50.7069,50.7565,50.6871,50.7466,34400.0
2013-12-12 11:50:00,51.2,51.21,51.12,51.15,49400.0,50.7466,50.7565,50.6673,50.697,49400.0
2013-12-12 11:55:00,51.15,51.15,51.06,51.12,33600.0,50.697,50.697,50.6078,50.6673,33600.0
2013-12-12 12:00:00,51.12,51.12,50.97,51.0,54200.0,50.6673,50.6673,50.5186,50.5484,54200.0
2013-12-12 12:05:00,51.01,51.07,50.98,51.0,43500.0,50.5583,50.6177,50.5285,50.5484,43500.0
2013-12-12 12:10:00,51.03,51.11,50.99,51.01,18500.0,50.5781,50.6574,50.5384,50.5583,18500.0
2013-12-12 12:15:00,51.0,51.08,50.98,51.01,24800.0,50.5484,50.6276,50.5285,50.5583,24800.0
2013-12-12 12:20:00,51.01,51.04,50.85,50.89,43100.0,50.5583,50.588,50.3997,50.4393,43100.0
2013-12-12 12:25:00,50.9,50.98,50.87,50.95,44700.0,50.4492,50.5285,50.4195,50.4988,44700.0
2013-12-12 12:30:00,50.96,50.96,50.74,50.78,74900.0,50.5087,50.5087,50.2907,50.3303,74900.0
2013-12-12 12:35:00,50.76,50.86,50.75,50.79,31400.0,50.3105,50.4096,50.3006,50.3402,31400.0
2013-12-12 12:40:00,50.8,50.81,50.71,50.71,53900.0,50.3501,50.36,50.2609,50.2609,53900.0
2013-12-12 12:45:00,50.71,50.73,50.67,50.67,58900.0,50.2609,50.2807,50.2213,50.2213,58900.0
2013-12-12 12:50:00,50.67,50.68,50.61,50.63,48700.0,50.2213,50.2312,50.1618,50.1816,48700.0
2013-12-12 12:55:00,50.63,50.66,50.58,50.6,39800.0,50.1816,50.2114,50.1321,50.1519,39800.0
2013-12-12 13:00:00,50.6,50.76,50.55,50.72,58100.0,50.1519,50.3105,50.1023,50.2708,58100.0
2013-12-12 13:05:00,50.73,50.74,50.67,50.68,44700.0,50.2807,50.2907,50.2213,50.2312,44700.0
2013-12-12 13:10:00,50.68,50.72,50.64,50.65,61700.0,50.2312,50.2708,50.1915,50.2015,61700.0
2013-12-12 13:15:00,50.65,50.71,50.63,50.65,92600.0,50.2015,50.2609,50.1816,50.2015,92600.0
2013-12-12 13:20:00,50.66,50.7,50.54,50.55,104800.0,50.2114,50.251,50.0924,50.1023,104800.0
2013-12-12 13:25:00,50.54,50.68,50.51,50.63,74700.0,50.0924,50.2312,50.0627,50.1816,74700.0
2013-12-12 13:30:00,50.64,50.76,50.64,50.75,55000.0,50.1915,50.3105,50.1915,50.3006,55000.0
2013-12-12 13:35:00,50.75,50.76,50.7,50.75,36800.0,50.3006,50.3105,50.251,50.3006,36800.0
2013-12-12 13:40:00,50.75,50.76,50.72,50.75,62800.0,50.3006,50.3105,50.2708,50.3006,62800.0
2013-12-12 13:45:00,50.74,50.75,50.7,50.7,39500.0,50.2907,50.3006,50.251,50.251,39500.0
2013-12-12 13:50:00,50.7,50.78,50.7,50.78,68900.0,50.251,50.3303,50.251,50.3303,68900.0
2013-12-12 13:55:00,50.77,50.85,50.71,50.84,51800.0,50.3204,50.3997,50.2609,50.3898,51800.0
2013-12-12 14:00:00,50.82,50.93,50.82,50.91,59000.0,50.37,50.479,50.37,50.4592,59000.0
2013-12-12 14:05:00,50.91,51.01,50.85,50.99,73400.0,50.4592,50.5583,50.3997,50.5384,73400.0
2013-12-12 14:10:00,51.0,51.03,50.99,51.01,99400.0,50.5484,50.5781,50.5384,50.5583,99400.0
2013-12-12 14:15:00,51.02,51.1,51.02,51.02,42500.0,50.5682,50.6475,50.5682,50.5682,42500.0
2013-12-12 14:20:00,51.01,51.1,50.99,51.08,46800.0,50.5583,50.6475,50.5384,50.6276,46800.0
2013-12-12 14:25:00,51.09,51.09,51.01,51.05,33700.0,50.6376,50.6376,50.5583,50.5979,33700.0
2013-12-12 14:30:00,51.05,51.11,51.04,51.1,42600.0,50.5979,50.6574,50.588,50.6475,42600.0
2013-12-12 14:35:00,51.1,51.11,51.03,51.04,30800.0,50.6475,50.6574,50.5781,50.588,30800.0
2013-12-12 14:40:00,51.04,51.12,51.03,51.12,38700.0,50.588,50.6673,50.5781,50.6673,38700.0
2013-12-12 14:45:00,51.12,51.12,51.04,51.05,32000.0,50.6673,50.6673,50.588,50.5979,32000.0
2013-12-12 14:50:00,51.05,51.05,51.0,51.02,84000.0,50.5979,50.5979,50.5484,50.5682,84000.0
2013-12-12 14:55:00,51.02,51.15,51.01,51.07,39000.0,50.5682,50.697,50.5583,50.6177,39000.0
2013-12-12 15:00:00,51.08,51.14,51.05,51.14,32900.0,50.6276,50.6871,50.5979,50.6871,32900.0
2013-12-12 15:05:00,51.15,51.16,51.06,51.07,77000.0,50.697,50.7069,50.6078,50.6177,77000.0
2013-12-12 15:10:00,51.07,51.09,51.01,51.01,57800.0,50.6177,50.6376,50.5583,50.5583,57800.0
2013-12-12 15:15:00,51.01,51.07,51.0,51.06,50300.0,50.5583,50.6177,50.5484,50.6078,50300.0
2013-12-12 15:20:00,51.07,51.2,51.06,51.19,79800.0,50.6177,50.7466,50.6078,50.7367,79800.0
2013-12-12 15:25:00,51.19,51.22,51.14,51.15,73300.0,50.7367,50.7664,50.6871,50.697,73300.0
2013-12-12 15:30:00,51.14,51.22,51.14,51.2,138900.0,50.6871,50.7664,50.6871,50.7466,138900.0
2013-12-12 15:35:00,51.2,51.21,51.07,51.11,71100.0,50.7466,50.7565,50.6177,50.6574,71100.0
2013-12-12 15:40:00,51.1,51.11,51.04,51.06,85400.0,50.6475,50.6574,50.588,50.6078,85400.0
2013-12-12 15:45:00,51.05,51.06,50.99,51.02,128200.0,50.5979,50.6078,50.5384,50.5682,128200.0
2013-12-12 15:50:00,51.01,51.03,50.99,51.0,155600.0,50.5583,50.5781,50.5384,50.5484,155600.0
2013-12-12 15:55:00,51.0,51.03,50.94,50.98,358000.0,50.5484,50.5781,50.4889,50.5285,358000.0
2013-12-13 09:30:00,51.34,51.8,51.3,51.61,185200.0,50.8853,51.3413,50.8457,51.153,185200.0
2013-12-13 09:35:00,51.56,51.75,51.34,51.72,150100.0,51.1034,51.2917,50.8853,51.262,150100.0
2013-12-13 09:40:00,51.73,51.73,51.21,51.24,59600.0,51.2719,51.2719,50.7565,50.7862,59600.0
2013-12-13 09:45:00,51.22,51.3,51.05,51.13,50600.0,50.7664,50.8457,50.5979,50.6772,50600.0
2013-12-13 09:50:00,51.14,51.41,51.0,51.28,76500.0,50.6871,50.9547,50.5484,50.8259,76500.0
2013-12-13 09:55:00,51.28,51.48,51.21,51.35,30600.0,50.8259,51.0241,50.7565,50.8953,30600.0
2013-12-13 10:00:00,51.36,51.51,51.35,51.48,46900.0,50.9052,51.0538,50.8953,51.0241,46900.0
2013-12-13 10:05:00,51.48,51.51,51.42,51.45,75500.0,51.0241,51.0538,50.9646,50.9944,75500.0
2013-12-13 10:10:00,51.47,51.5,51.38,51.39,33400.0,51.0142,51.0439,50.925,50.9349,33400.0
2013-12-13 10:15:00,51.4,51.41,51.19,51.25,44800.0,50.9448,50.9547,50.7367,50.7961,44800.0
2013-12-13 10:20:00,51.24,51.27,51.12,51.17,77500.0,50.7862,50.816,50.6673,50.7169,77500.0
2013-12-13 10:25:00,51.16,51.28,51.07,51.28,57400.0,50.7069,50.8259,50.6177,50.8259,57400.0
2013-12-13 10:30:00,51.28,51.45,51.26,51.37,33500.0,50.8259,50.9944,50.8061,50.9151,33500.0
2013-12-13 10:35:00,51.4,51.41,51.29,51.37,30000.0,50.9448,50.9547,50.8358,50.9151,30000.0
2013-12-13 10:40:00,51.37,51.39,51.25,51.26,39800.0,50.9151,50.9349,50.7961,50.8061,39800.0
2013-12-13 10:45:00,51.25,51.39,51.23,51.28,32000.0,50.7961,50.9349,50.7763,50.8259,32000.0
2013-12-13 10:50:00,51.27,51.34,51.27,51.33,18900.0,50.816,50.8853,50.816,50.8754,18900.0
2013-12-13 10:55:00,51.34,51.41,51.29,51.3,25600.0,50.8853,50.9547,50.8358,50.8457,25600.0
2013-12-13 11:00:00,51.31,51.32,51.21,51.24,30900.0,50.8556,50.8655,50.7565,50.7862,30900.0
2013-12-13 11:05:00,51.24,51.25,51.13,51.14,53300.0,50.7862,50.7961,50.6772,50.6871,53300.0
2013-12-13 11:10:00,51.15,51.15,51.05,51.05,31800.0,50.697,50.697,50.5979,50.5979,31800.0
2013-12-13 11:15:00,51.07,51.17,51.05,51.08,38600.0,50.6177,50.7169,50.5979,50.6276,38600.0
2013-12-13 11:20:00,51.08,51.1,50.9,50.93,77900.0,50.6276,50.6475,50.4492,50.479,77900.0
2013-12-13 11:25:00,50.94,51.04,50.94,50.99,72500.0,50.4889,50.588,50.4889,50.5384,72500.0
2013-12-13 11:30:00,50.98,51.0,50.94,50.98,54700.0,50.5285,50.5484,50.4889,50.5285,54700.0
2013-12-13 11:35:00,50.99,51.0,50.95,50.99,38000.0,50.5384,50.5484,50.4988,50.5384,38000.0
2013-12-13 11:40:00,50.99,51.01,50.94,51.0,33400.0,50.5384,50.5583,50.4889,50.5484,33400.0
2013-12-13 11:45:00,51.0,51.0,50.89,50.9,34100.0,50.5484,50.5484,50.4393,50.4492,34100.0
2013-12-13 11:50:00,50.91,51.0,50.91,50.99,28900.0,50.4592,50.5484,50.4592,50.5384,28900.0
2013-12-13 11:55:00,50.99,51.01,50.95,50.99,23900.0,50.5384,50.5583,50.4988,50.5384,23900.0
2013-12-13 12:00:00,50.99,51.0,50.97,50.98,22000.0,50.5384,50.5484,50.5186,50.5285,22000.0
2013-12-13 12:05:00,50.98,51.0,50.96,50.99,22000.0,50.5285,50.5484,50.5087,50.5384,22000.0
2013-12-13 12:10:00,50.99,51.0,50.93,50.99,42000.0,50.5384,50.5484,50.479,50.5384,42000.0
2013-12-13 12:15:00,51.0,51.01,50.94,50.99,31400.0,50.5484,50.5583,50.4889,50.5384,31400.0
2013-12-13 12:20:00,51.0,51.01,50.98,50.98,70600.0,50.5484,50.5583,50.5285,50.5285,70600.0
2013-12-13 12:25:00,50.98,51.0,50.95,50.99,25900.0,50.5285,50.5484,50.4988,50.5384,25900.0
2013-12-13 12:30:00,51.0,51.0,50.95,50.98,36600.0,50.5484,50.5484,50.4988,50.5285,36600.0
2013-12-13 12:35:00,50.98,51.0,50.98,51.0,25400.0,50.5285,50.5484,50.5285,50.5484,25400.0
2013-12-13 12:40:00,51.0,51.0,50.92,50.96,44600.0,50.5484,50.5484,50.4691,50.5087,44600.0
2013-12-13 12:45:00,50.97,50.98,50.91,50.93,21200.0,50.5186,50.5285,50.4592,50.479,21200.0
2013-12-13 12:50:00,50.93,50.97,50.92,50.97,11800.0,50.479,50.5186,50.4691,50.5186,11800.0
2013-12-13 12:55:00,50.98,50.99,50.92,50.92,22900.0,50.5285,50.5384,50.4691,50.4691,22900.0
2013-12-13 13:00:00,50.93,50.96,50.9,50.96,58200.0,50.479,50.5087,50.4492,50.5087,58200.0
2013-12-13 13:05:00,50.96,51.0,50.96,50.97,60300.0,50.5087,50.5484,50.5087,50.5186,60300.0
2013-12-13 13:10:00,50.98,51.06,50.97,51.0,73600.0,50.5285,50.6078,50.5186,50.5484,73600.0
2013-12-13 13:15:00,50.99,51.0,50.92,50.94,32700.0,50.5384,50.5484,50.4691,50.4889,32700.0
2013-12-13 13:20:00,50.94,50.95,50.85,50.86,34400.0,50.4889,50.4988,50.3997,50.4096,34400.0
2013-12-13 13:25:00,50.87,50.94,50.86,50.89,25800.0,50.4195,50.4889,50.4096,50.4393,25800.0
2013-12-13 13:30:00,50.9,50.97,50.88,50.97,20300.0,50.4492,50.5186,50.4294,50.5186,20300.0
2013-12-13 13:35:00,50.99,51.0,50.96,50.99,18300.0,50.5384,50.5484,50.5087,50.5384,18300.0
2013-12-13 13:40:00,50.98,51.0,50.95,50.95,62300.0,50.5285,50.5484,50.4988,50.4988,62300.0
2013-12-13 13:45:00,50.96,51.05,50.95,51.04,120900.0,50.5087,50.5979,50.4988,50.588,120900.0
2013-12-13 13:50:00,51.04,51.12,51.01,51.01,50300.0,50.588,50.6673,50.5583,50.5583,50300.0
2013-12-13 13:55:00,51.01,51.02,50.93,50.97,50800.0,50.5583,50.5682,50.479,50.5186,50800.0
2013-12-13 14:00:00,50.97,50.97,50.86,50.87,23700.0,50.5186,50.5186,50.4096,50.4195,23700.0
2013-12-13 14:05:00,50.87,50.88,50.81,50.84,29700.0,50.4195,50.4294,50.36,50.3898,29700.0
2013-12-13 14:10:00,50.86,50.89,50.76,50.76,47800.0,50.4096,50.4393,50.3105,50.3105,47800.0
2013-12-13 14:15:00,50.77,50.87,50.77,50.84,47400.0,50.3204,50.4195,50.3204,50.3898,47400.0
2013-12-13 14:20:00,50.85,50.85,50.79,50.83,69400.0,50.3997,50.3997,50.3402,50.3799,69400.0
2013-12-13 14:25:00,50.83,50.91,50.82,50.86,47500.0,50.3799,50.4592,50.37,50.4096,47500.0
2013-12-13 14:30:00,50.86,50.88,50.83,50.85,33300.0,50.4096,50.4294,50.3799,50.3997,33300.0
2013-12-13 14:35:00,50.86,50.86,50.82,50.84,29300.0,50.4096,50.4096,50.37,50.3898,29300.0
2013-12-13 14:40:00,50.84,50.87,50.83,50.86,56300.0,50.3898,50.4195,50.3799,50.4096,56300.0
2013-12-13 14:45:00,50.87,50.96,50.86,50.93,54400.0,50.4195,50.5087,50.4096,50.479,54400.0
2013-12-13 14:50:00,50.93,50.98,50.89,50.94,39900.0,50.479,50.5285,50.4393,50.4889,39900.0
2013-12-13 14:55:00,50.94,51.06,50.91,51.04,54600.0,50.4889,50.6078,50.4592,50.588,54600.0
2013-12-13 15:00:00,51.03,51.07,51.0,51.04,52800.0,50.5781,50.6177,50.5484,50.588,52800.0
2013-12-13 15:05:00,51.05,51.12,51.04,51.09,69200.0,50.5979,50.6673,50.588,50.6376,69200.0
2013-12-13 15:10:00,51.1,51.23,51.1,51.21,265000.0,50.6475,50.7763,50.6475,50.7565,265000.0
2013-12-13 15:15:00,51.21,51.24,51.17,51.17,52000.0,50.7565,50.7862,50.7169,50.7169,52000.0
2013-12-13 15:20:00,51.19,51.19,51.13,51.18,38100.0,50.7367,50.7367,50.6772,50.7268,38100.0
2013-12-13 15:25:00,51.16,51.25,51.14,51.2,44400.0,50.7069,50.7961,50.6871,50.7466,44400.0
2013-12-13 15:30:00,51.19,51.25,51.15,51.16,51100.0,50.7367,50.7961,50.697,50.7069,51100.0
2013-12-13 15:35:00,51.17,51.19,51.05,51.1,62800.0,50.7169,50.7367,50.5979,50.6475,62800.0
2013-12-13 15:40:00,51.1,51.21,51.1,51.17,53600.0,50.6475,50.7565,50.6475,50.7169,53600.0
2013-12-13 15:45:00,51.18,51.22,51.15,51.16,83300.0,50.7268,50.7664,50.697,50.7069,83300.0
2013-12-13 15:50:00,51.16,51.18,51.13,51.15,105900.0,50.7069,50.7268,50.6772,50.697,105900.0
2013-12-13 15:55:00,51.14,51.17,51.11,51.13,181700.0,50.6871,50.7169,50.6574,50.6772,181700.0
2013-12-16 09:30:00,50.86,50.88,50.12,50.68,704900.0,50.4096,50.4294,49.6762,50.2312,704900.0
2013-12-16 09:35:00,50.68,50.92,50.67,50.83,101900.0,50.2312,50.4691,50.2213,50.3799,101900.0
2013-12-16 09:40:00,50.85,50.97,50.74,50.86,165100.0,50.3997,50.5186,50.2907,50.4096,165100.0
2013-12-16 09:45:00,50.86,50.94,50.54,50.57,137600.0,50.4096,50.4889,50.0924,50.1222,137600.0
2013-12-16 09:50:00,50.57,50.72,50.55,50.64,80800.0,50.1222,50.2708,50.1023,50.1915,80800.0
2013-12-16 09:55:00,50.64,50.68,50.52,50.65,111300.0,50.1915,50.2312,50.0726,50.2015,111300.0
2013-12-16 10:00:00,50.65,50.78,50.64,50.72,113600.0,50.2015,50.3303,50.1915,50.2708,113600.0
2013-12-16 10:05:00,50.72,50.72,50.59,50.59,65500.0,50.2708,50.2708,50.142,50.142,65500.0
2013-12-16 10:10:00,50.59,50.63,50.41,50.43,119800.0,50.142,50.1816,49.9636,49.9834,119800.0
2013-12-16 10:15:00,50.43,50.46,50.36,50.38,90000.0,49.9834,50.0131,49.914,49.9338,90000.0
2013-12-16 10:20:00,50.38,50.39,50.21,50.23,147200.0,49.9338,49.9438,49.7654,49.7852,147200.0
2013-12-16 10:25:00,50.23,50.45,50.22,50.44,84500.0,49.7852,50.0032,49.7753,49.9933,84500.0
2013-12-16 10:30:00,50.45,50.52,50.29,50.37,125800.0,50.0032,50.0726,49.8446,49.9239,125800.0
2013-12-16 10:35:00,50.38,50.45,50.32,50.41,89000.0,49.9338,50.0032,49.8744,49.9636,89000.0
2013-12-16 10:40:00,50.42,50.63,50.4,50.63,106200.0,49.9735,50.1816,49.9537,50.1816,106200.0
2013-12-16 10:45:00,50.63,50.74,50.6,50.67,87300.0,50.1816,50.2907,50.1519,50.2213,87300.0
2013-12-16 10:50:00,50.67,50.74,50.58,50.74,125500.0,50.2213,50.2907,50.1321,50.2907,125500.0
2013-12-16 10:55:00,50.74,50.75,50.6,50.63,79400.0,50.2907,50.3006,50.1519,50.1816,79400.0
2013-12-16 11:00:00,50.62,50.63,50.46,50.48,71500.0,50.1717,50.1816,50.0131,50.033,71500.0
2013-12-16 11:05:00,50.51,50.51,50.47,50.49,52200.0,50.0627,50.0627,50.0231,50.0429,52200.0
2013-12-16 11:10:00,50.49,50.63,50.47,50.58,66200.0,50.0429,50.1816,50.0231,50.1321,66200.0
2013-12-16 11:15:00,50.58,50.63,50.53,50.63,40200.0,50.1321,50.1816,50.0825,50.1816,40200.0
2013-12-16 11:20:00,50.62,50.63,50.61,50.62,45100.0,50.1717,50.1816,50.1618,50.1717,45100.0
2013-12-16 11:25:00,50.63,50.63,50.53,50.6,44400.0,50.1816,50.1816,50.0825,50.1519,44400.0
2013-12-16 11:30:00,50.62,50.63,50.58,50.58,21800.0,50.1717,50.1816,50.1321,50.1321,21800.0
2013-12-16 11:35:00,50.58,50.6,50.46,50.48,56900.0,50.1321,50.1519,50.0131,50.033,56900.0
2013-12-16 11:40:00,50.48,50.5,50.46,50.5,64400.0,50.033,50.0528,50.0131,50.0528,64400.0
2013-12-16 11:45:00,50.49,50.59,50.49,50.54,32400.0,50.0429,50.142,50.0429,50.0924,32400.0
2013-12-16 11:50:00,50.53,50.58,50.49,50.51,28500.0,50.0825,50.1321,50.0429,50.0627,28500.0
2013-12-16 11:55:00,50.5,50.51,50.44,50.47,33900.0,50.0528,50.0627,49.9933,50.0231,33900.0
2013-12-16 12:00:00,50.49,50.51,50.37,50.37,37200.0,50.0429,50.0627,49.9239,49.9239,37200.0
2013-12-16 12:05:00,50.38,50.41,50.31,50.39,35700.0,49.9338,49.9636,49.8645,49.9438,35700.0
2013-12-16 12:10:00,50.39,50.41,50.37,50.39,38100.0,49.9438,49.9636,49.9239,49.9438,38100.0
2013-12-16 12:15:00,50.38,50.41,50.35,50.38,48600.0,49.9338,49.9636,49.9041,49.9338,48600.0
2013-12-16 12:20:00,50.38,50.41,50.37,50.39,41500.0,49.9338,49.9636,49.9239,49.9438,41500.0
2013-12-16 12:25:00,50.39,50.4,50.35,50.37,43700.0,49.9438,49.9537,49.9041,49.9239,43700.0
2013-12-16 12:30:00,50.38,50.4,50.33,50.35,51400.0,49.9338,49.9537,49.8843,49.9041,51400.0
2013-12-16 12:35:00,50.35,50.46,50.33,50.43,89700.0,49.9041,50.0131,49.8843,49.9834,89700.0
2013-12-16 12:40:00,50.43,50.58,50.43,50.58,43500.0,49.9834,50.1321,49.9834,50.1321,43500.0
2013-12-16 12:45:00,50.57,50.62,50.56,50.6,22500.0,50.1222,50.1717,50.1123,50.1519,22500.0
2013-12-16 12:50:00,50.61,50.65,50.6,50.63,54700.0,50.1618,50.2015,50.1519,50.1816,54700.0
2013-12-16 12:55:00,50.62,50.62,50.5,50.52,35100.0,50.1717,50.1717,50.0528,50.0726,35100.0
2013-12-16 13:00:00,50.53,50.54,50.49,50.5,35700.0,50.0825,50.0924,50.0429,50.0528,35700.0
2013-12-16 13:05:00,50.5,50.6,50.49,50.57,35500.0,50.0528,50.1519,50.0429,50.1222,35500.0
2013-12-16 13:10:00,50.57,50.6,50.56,50.59,55600.0,50.1222,50.1519,50.1123,50.142,55600.0
2013-12-16 13:15:00,50.58,50.61,50.56,50.58,31200.0,50.1321,50.1618,50.1123,50.1321,31200.0
2013-12-16 13:20:00,50.59,50.62,50.54,50.62,45200.0,50.142,50.1717,50.0924,50.1717,45200.0
2013-12-16 13:25:00,50.61,50.64,50.58,50.59,26500.0,50.1618,50.1915,50.1321,50.142,26500.0
2013-12-16 13:30:00,50.58,50.59,50.55,50.57,27200.0,50.1321,50.142,50.1023,50.1222,27200.0
2013-12-16 13:35:00,50.58,50.58,50.52,50.53,86300.0,50.1321,50.1321,50.0726,50.0825,86300.0
2013-12-16 13:40:00,50.53,50.59,50.53,50.58,39800.0,50.0825,50.142,50.0825,50.1321,39800.0
2013-12-16 13:45:00,50.59,50.59,50.54,50.59,21300.0,50.142,50.142,50.0924,50.142,21300.0
2013-12-16 13:50:00,50.58,50.68,50.58,50.68,42000.0,50.1321,50.2312,50.1321,50.2312,42000.0
2013-12-16 13:55:00,50.68,50.72,50.68,50.7,27700.0,50.2312,50.2708,50.2312,50.251,27700.0
2013-12-16 14:00:00,50.71,50.73,50.7,50.7,46500.0,50.2609,50.2807,50.251,50.251,46500.0
2013-12-16 14:05:00,50.71,50.72,50.65,50.65,64400.0,50.2609,50.2708,50.2015,50.2015,64400.0
2013-12-16 14:10:00,50.66,50.67,50.59,50.66,39100.0,50.2114,50.2213,50.142,50.2114,39100.0
2013-12-16 14:15:00,50.66,50.69,50.63,50.63,28600.0,50.2114,50.2411,50.1816,50.1816,28600.0
2013-12-16 14:20:00,50.63,50.72,50.62,50.7,35600.0,50.1816,50.2708,50.1717,50.251,35600.0
2013-12-16 14:25:00,50.69,50.72,50.69,50.7,57800.0,50.2411,50.2708,50.2411,50.251,57800.0
2013-12-16 14:30:00,50.71,50.73,50.7,50.71,41500.0,50.2609,50.2807,50.251,50.2609,41500.0
2013-12-16 14:35:00,50.7,50.72,50.7,50.7,38900.0,50.251,50.2708,50.251,50.251,38900.0
2013-12-16 14:40:00,50.7,50.8,50.7,50.79,146300.0,50.251,50.3501,50.251,50.3402,146300.0
2013-12-16 14:45:00,50.8,50.86,50.75,50.77,112800.0,50.3501,50.4096,50.3006,50.3204,112800.0
2013-12-16 14:50:00,50.77,50.82,50.76,50.8,94900.0,50.3204,50.37,50.3105,50.3501,94900.0
2013-12-16 14:55:00,50.81,50.83,50.8,50.83,28600.0,50.36,50.3799,50.3501,50.3799,28600.0
2013-12-16 15:00:00,50.83,50.88,50.82,50.87,65100.0,50.3799,50.4294,50.37,50.4195,65100.0
2013-12-16 15:05:00,50.87,51.0,50.87,51.0,109000.0,50.4195,50.5484,50.4195,50.5484,109000.0
2013-12-16 15:10:00,50.99,51.03,50.96,51.01,235200.0,50.5384,50.5781,50.5087,50.5583,235200.0
2013-12-16 15:15:00,51.01,51.1,51.0,51.09,174300.0,50.5583,50.6475,50.5484,50.6376,174300.0
2013-12-16 15:20:00,51.09,51.12,51.01,51.05,83100.0,50.6376,50.6673,50.5583,50.5979,83100.0
2013-12-16 15:25:00,51.05,51.08,51.04,51.08,84000.0,50.5979,50.6276,50.588,50.6276,84000.0
2013-12-16 15:30:00,51.07,51.1,51.06,51.09,90800.0,50.6177,50.6475,50.6078,50.6376,90800.0
2013-12-16 15:35:00,51.09,51.21,51.08,51.17,126800.0,50.6376,50.7565,50.6276,50.7169,126800.0
2013-12-16 15:40:00,51.17,51.23,51.15,51.21,164800.0,50.7169,50.7763,50.697,50.7565,164800.0
2013-12-16 15:45:00,51.2,51.2,51.1,51.12,178800.0,50.7466,50.7466,50.6475,50.6673,178800.0
2013-12-16 15:50:00,51.11,51.14,51.11,51.13,135400.0,50.6574,50.6871,50.6574,50.6772,135400.0
2013-12-16 15:55:00,51.13,51.2,51.11,51.15,318800.0,50.6772,50.7466,50.6574,50.697,318800.0
2013-12-17 09:30:00,51.3,51.3,50.8,50.98,152500.0,50.8457,50.8457,50.3501,50.5285,152500.0
2013-12-17 09:35:00,51.07,51.17,51.0,51.08,56000.0,50.6177,50.7169,50.5484,50.6276,56000.0
2013-12-17 09:40:00,51.08,51.18,51.01,51.18,55200.0,50.6276,50.7268,50.5583,50.7268,55200.0
2013-12-17 09:45:00,51.18,51.35,51.16,51.32,64200.0,50.7268,50.8953,50.7069,50.8655,64200.0
2013-12-17 09:50:00,51.31,51.4,51.25,51.35,89200.0,50.8556,50.9448,50.7961,50.8953,89200.0
2013-12-17 09:55:00,51.35,51.45,51.34,51.44,156800.0,50.8953,50.9944,50.8853,50.9845,156800.0
2013-12-17 10:00:00,51.43,51.64,51.4,51.62,120200.0,50.9745,51.1827,50.9448,51.1629,120200.0
2013-12-17 10:05:00,51.61,51.81,51.58,51.75,59200.0,51.153,51.3512,51.1232,51.2917,59200.0
2013-12-17 10:10:00,51.75,51.87,51.73,51.84,106200.0,51.2917,51.4107,51.2719,51.3809,106200.0
2013-12-17 10:15:00,51.84,51.9,51.81,51.88,91000.0,51.3809,51.4404,51.3512,51.4206,91000.0
2013-12-17 10:20:00,51.88,51.91,51.72,51.87,89900.0,51.4206,51.4503,51.262,51.4107,89900.0
2013-12-17 10:25:00,51.87,52.07,51.73,51.99,128700.0,51.4107,51.6089,51.2719,51.5296,128700.0
2013-12-17 10:30:00,51.98,51.98,51.8,51.91,78100.0,51.5197,51.5197,51.3413,51.4503,78100.0
2013-12-17 10:35:00,51.91,51.99,51.89,51.96,60200.0,51.4503,51.5296,51.4305,51.4999,60200.0
2013-12-17 10:40:00,51.97,52.15,51.93,52.15,314600.0,51.5098,51.6882,51.4701,51.6882,314600.0
2013-12-17 10:45:00,52.15,52.17,51.9,51.9,146600.0,51.6882,51.708,51.4404,51.4404,146600.0
2013-12-17 10:50:00,51.92,51.95,51.86,51.86,63600.0,51.4602,51.4899,51.4007,51.4007,63600.0
2013-12-17 10:55:00,51.87,51.88,51.79,51.8,65300.0,51.4107,51.4206,51.3314,51.3413,65300.0
2013-12-17 11:00:00,51.79,51.8,51.63,51.64,93400.0,51.3314,51.3413,51.1728,51.1827,93400.0
2013-12-17 11:05:00,51.63,51.65,51.62,51.63,59800.0,51.1728,51.1926,51.1629,51.1728,59800.0
2013-12-17 11:10:00,51.62,51.64,51.54,51.59,75500.0,51.1629,51.1827,51.0836,51.1331,75500.0
2013-12-17 11:15:00,51.57,51.62,51.51,51.54,65200.0,51.1133,51.1629,51.0538,51.0836,65200.0
2013-12-17 11:20:00,51.54,51.67,51.52,51.67,93100.0,51.0836,51.2124,51.0638,51.2124,93100.0
2013-12-17 11:25:00,51.68,51.71,51.55,51.56,83200.0,51.2223,51.2521,51.0935,51.1034,83200.0
2013-12-17 11:30:00,51.58,51.64,51.57,51.58,47000.0,51.1232,51.1827,51.1133,51.1232,47000.0
2013-12-17 11:35:00,51.57,51.66,51.55,51.55,47600.0,51.1133,51.2025,51.0935,51.0935,47600.0
2013-12-17 11:40:00,51.58,51.64,51.56,51.62,25800.0,51.1232,51.1827,51.1034,51.1629,25800.0
2013-12-17 11:45:00,51.63,51.73,51.6,51.7,32600.0,51.1728,51.2719,51.143,51.2422,32600.0
2013-12-17 11:50:00,51.71,51.76,51.71,51.75,47000.0,51.2521,51.3016,51.2521,51.2917,47000.0
2013-12-17 11:55:00,51.75,51.75,51.63,51.67,20700.0,51.2917,51.2917,51.1728,51.2124,20700.0
2013-12-17 12:00:00,51.66,51.69,51.64,51.64,19100.0,51.2025,51.2322,51.1827,51.1827,19100.0
2013-12-17 12:05:00,51.64,51.68,51.64,51.65,16300.0,51.1827,51.2223,51.1827,51.1926,16300.0
2013-12-17 12:10:00,51.65,51.7,51.59,51.63,28500.0,51.1926,51.2422,51.1331,51.1728,28500.0
2013-12-17 12:15:00,51.63,51.71,51.61,51.7,14500.0,51.1728,51.2521,51.153,51.2422,14500.0
2013-12-17 12:20:00,51.72,51.76,51.71,51.74,12500.0,51.262,51.3016,51.2521,51.2818,12500.0
2013-12-17 12:25:00,51.73,51.78,51.72,51.76,15000.0,51.2719,51.3214,51.262,51.3016,15000.0
2013-12-17 12:30:00,51.76,51.77,51.72,51.72,19200.0,51.3016,51.3115,51.262,51.262,19200.0
2013-12-17 12:35:00,51.73,51.73,51.69,51.69,22500.0,51.2719,51.2719,51.2322,51.2322,22500.0
2013-12-17 12:40:00,51.7,51.71,51.68,51.7,17800.0,51.2422,51.2521,51.2223,51.2422,17800.0
2013-12-17 12:45:00,51.71,51.71,51.62,51.66,26300.0,51.2521,51.2521,51.1629,51.2025,26300.0
2013-12-17 12:50:00,51.67,51.71,51.66,51.67,21000.0,51.2124,51.2521,51.2025,51.2124,21000.0
2013-12-17 12:55:00,51.69,51.74,51.68,51.7,82400.0,51.2322,51.2818,51.2223,51.2422,82400.0
2013-12-17 13:00:00,51.71,51.75,51.71,51.75,39200.0,51.2521,51.2917,51.2521,51.2917,39200.0
2013-12-17 13:05:00,51.74,51.8,51.71,51.79,56600.0,51.2818,51.3413,51.2521,51.3314,56600.0
2013-12-17 13:10:00,51.79,51.86,51.79,51.84,60600.0,51.3314,51.4007,51.3314,51.3809,60600.0
2013-12-17 13:15:00,51.84,51.94,51.82,51.94,34400.0,51.3809,51.48,51.3611,51.48,34400.0
2013-12-17 13:20:00,51.94,51.99,51.9,51.9,51500.0,51.48,51.5296,51.4404,51.4404,51500.0
2013-12-17 13:25:00,51.9,51.91,51.83,51.85,83300.0,51.4404,51.4503,51.371,51.3908,83300.0
2013-12-17 13:30:00,51.85,51.94,51.84,51.89,71200.0,51.3908,51.48,51.3809,51.4305,71200.0
2013-12-17 13:35:00,51.89,51.92,51.84,51.91,23900.0,51.4305,51.4602,51.3809,51.4503,23900.0
2013-12-17 13:40:00,51.9,51.97,51.9,51.95,27100.0,51.4404,51.5098,51.4404,51.4899,27100.0
2013-12-17 13:45:00,51.95,52.0,51.94,51.95,30100.0,51.4899,51.5395,51.48,51.4899,30100.0
2013-12-17 13:50:00,51.96,51.98,51.92,51.98,22400.0,51.4999,51.5197,51.4602,51.5197,22400.0
2013-12-17 13:55:00,51.98,52.04,51.95,51.95,53500.0,51.5197,51.5791,51.4899,51.4899,53500.0
2013-12-17 14:00:00,51.96,51.98,51.92,51.97,59500.0,51.4999,51.5197,51.4602,51.5098,59500.0
2013-12-17 14:05:00,51.96,52.13,51.96,52.13,80300.0,51.4999,51.6684,51.4999,51.6684,80300.0
2013-12-17 14:10:00,52.14,52.23,52.13,52.17,61700.0,51.6783,51.7675,51.6684,51.708,61700.0
2013-12-17 14:15:00,52.17,52.21,52.12,52.17,32900.0,51.708,51.7476,51.6584,51.708,32900.0
2013-12-17 14:20:00,52.16,52.25,52.16,52.22,44000.0,51.6981,51.7873,51.6981,51.7576,44000.0
2013-12-17 14:25:00,52.23,52.28,52.21,52.28,53300.0,51.7675,51.817,51.7476,51.817,53300.0
2013-12-17 14:30:00,52.28,52.28,52.18,52.25,49600.0,51.817,51.817,51.7179,51.7873,49600.0
2013-12-17 14:35:00,52.25,52.28,52.08,52.09,64700.0,51.7873,51.817,51.6188,51.6287,64700.0
2013-12-17 14:40:00,52.09,52.14,52.09,52.12,27100.0,51.6287,51.6783,51.6287,51.6584,27100.0
2013-12-17 14:45:00,52.11,52.24,52.11,52.22,37100.0,51.6485,51.7774,51.6485,51.7576,37100.0
2013-12-17 14:50:00,52.22,52.23,52.14,52.21,40600.0,51.7576,51.7675,51.6783,51.7476,40600.0
2013-12-17 14:55:00,52.21,52.24,52.2,52.23,26900.0,51.7476,51.7774,51.7377,51.7675,26900.0
2013-12-17 15:00:00,52.24,52.24,52.15,52.16,59700.0,51.7774,51.7774,51.6882,51.6981,59700.0
2013-12-17 15:05:00,52.15,52.17,52.1,52.16,35300.0,51.6882,51.708,51.6386,51.6981,35300.0
2013-12-17 15:10:00,52.16,52.17,52.12,52.14,43900.0,51.6981,51.708,51.6584,51.6783,43900.0
2013-12-17 15:15:00,52.13,52.2,52.13,52.2,44500.0,51.6684,51.7377,51.6684,51.7377,44500.0
2013-12-17 15:20:00,52.19,52.32,52.19,52.31,85600.0,51.7278,51.8567,51.7278,51.8468,85600.0
2013-12-17 15:25:00,52.32,52.37,52.3,52.35,95500.0,51.8567,51.9062,51.8368,51.8864,95500.0
2013-12-17 15:30:00,52.36,52.45,52.28,52.31,133000.0,51.8963,51.9855,51.817,51.8468,133000.0
2013-12-17 15:35:00,52.31,52.42,52.3,52.4,124300.0,51.8468,51.9558,51.8368,51.936,124300.0
2013-12-17 15:40:00,52.4,52.4,52.3,52.36,130000.0,51.936,51.936,51.8368,51.8963,130000.0
2013-12-17 15:45:00,52.36,52.36,52.28,52.32,210700.0,51.8963,51.8963,51.817,51.8567,210700.0
2013-12-17 15:50:00,52.32,52.35,52.29,52.35,167400.0,51.8567,51.8864,51.8269,51.8864,167400.0
2013-12-17 15:55:00,52.35,52.36,52.22,52.23,305000.0,51.8864,51.8963,51.7576,51.7675,305000.0
2013-12-18 09:30:00,52.39,52.47,52.24,52.47,132000.0,51.926,52.0053,51.7774,52.0053,132000.0
2013-12-18 09:35:00,52.44,52.5,52.37,52.47,63900.0,51.9756,52.0351,51.9062,52.0053,63900.0
2013-12-18 09:40:00,52.47,52.6,52.43,52.52,95700.0,52.0053,52.1342,51.9657,52.0549,95700.0
2013-12-18 09:45:00,52.47,52.5,52.33,52.39,105600.0,52.0053,52.0351,51.8666,51.926,105600.0
2013-12-18 09:50:00,52.39,52.4,52.09,52.12,79300.0,51.926,51.936,51.6287,51.6584,79300.0
2013-12-18 09:55:00,52.13,52.21,52.03,52.05,62100.0,51.6684,51.7476,51.5692,51.5891,62100.0
2013-12-18 10:00:00,52.06,52.33,51.94,52.29,62200.0,51.599,51.8666,51.48,51.8269,62200.0
2013-12-18 10:05:00,52.29,52.44,52.28,52.44,36500.0,51.8269,51.9756,51.817,51.9756,36500.0
2013-12-18 10:10:00,52.45,52.46,52.29,52.42,72300.0,51.9855,51.9954,51.8269,51.9558,72300.0
2013-12-18 10:15:00,52.42,52.43,52.29,52.29,45000.0,51.9558,51.9657,51.8269,51.8269,45000.0
2013-12-18 10:20:00,52.31,52.43,52.3,52.41,47600.0,51.8468,51.9657,51.8368,51.9459,47600.0
2013-12-18 10:25:00,52.4,52.59,52.4,52.55,49700.0,51.936,52.1243,51.936,52.0846,49700.0
2013-12-18 10:30:00,52.59,52.67,52.57,52.63,62700.0,52.1243,52.2036,52.1045,52.1639,62700.0
2013-12-18 10:35:00,52.63,52.69,52.61,52.69,38000.0,52.1639,52.2234,52.1441,52.2234,38000.0
2013-12-18 10:40:00,52.7,52.7,52.5,52.55,43600.0,52.2333,52.2333,52.0351,52.0846,43600.0
2013-12-18 10:45:00,52.55,52.57,52.39,52.44,47800.0,52.0846,52.1045,51.926,51.9756,47800.0
2013-12-18 10:50:00,52.46,52.46,52.33,52.35,37400.0,51.9954,51.9954,51.8666,51.8864,37400.0
2013-12-18 10:55:00,52.35,52.54,52.32,52.51,45000.0,51.8864,52.0747,51.8567,52.045,45000.0
2013-12-18 11:00:00,52.51,52.59,52.47,52.55,38400.0,52.045,52.1243,52.0053,52.0846,38400.0
2013-12-18 11:05:00,52.55,52.66,52.54,52.65,16500.0,52.0846,52.1937,52.0747,52.1837,16500.0
2013-12-18 11:10:00,52.65,52.67,52.5,52.59,20900.0,52.1837,52.2036,52.0351,52.1243,20900.0
2013-12-18 11:15:00,52.58,52.59,52.54,52.58,21900.0,52.1144,52.1243,52.0747,52.1144,21900.0
2013-12-18 11:20:00,52.59,52.59,52.51,52.56,19300.0,52.1243,52.1243,52.045,52.0945,19300.0
2013-12-18 11:25:00,52.56,52.58,52.37,52.37,38500.0,52.0945,52.1144,51.9062,51.9062,38500.0
2013-12-18 11:30:00,52.37,52.37,52.26,52.27,58700.0,51.9062,51.9062,51.7972,51.8071,58700.0
2013-12-18 11:35:00,52.27,52.31,52.24,52.27,33300.0,51.8071,51.8468,51.7774,51.8071,33300.0
2013-12-18 11:40:00,52.28,52.29,52.11,52.22,33500.0,51.817,51.8269,51.6485,51.7576,33500.0
2013-12-18 11:45:00,52.2,52.21,52.1,52.11,34300.0,51.7377,51.7476,51.6386,51.6485,34300.0
2013-12-18 11:50:00,52.13,52.18,52.08,52.13,34700.0,51.6684,51.7179,51.6188,51.6684,34700.0
2013-12-18 11:55:00,52.17,52.23,52.16,52.2,29700.0,51.708,51.7675,51.6981,51.7377,29700.0
2013-12-18 12:00:00,52.2,52.22,52.08,52.16,21600.0,51.7377,51.7576,51.6188,51.6981,21600.0
2013-12-18 12:05:00,52.18,52.19,52.15,52.18,16200.0,51.7179,51.7278,51.6882,51.7179,16200.0
2013-12-18 12:10:00,52.17,52.23,52.17,52.19,20600.0,51.708,51.7675,51.708,51.7278,20600.0
2013-12-18 12:15:00,52.2,52.26,52.17,52.22,18700.0,51.7377,51.7972,51.708,51.7576,18700.0
2013-12-18 12:20:00,52.21,52.22,52.13,52.19,26200.0,51.7476,51.7576,51.6684,51.7278,26200.0
2013-12-18 12:25:00,52.22,52.27,52.2,52.25,16500.0,51.7576,51.8071,51.7377,51.7873,16500.0
2013-12-18 12:30:00,52.25,52.25,52.14,52.16,28300.0,51.7873,51.7873,51.6783,51.6981,28300.0
2013-12-18 12:35:00,52.16,52.17,52.05,52.13,35600.0,51.6981,51.708,51.5891,51.6684,35600.0
2013-12-18 12:40:00,52.1,52.13,52.03,52.05,32300.0,51.6386,51.6684,51.5692,51.5891,32300.0
2013-12-18 12:45:00,52.06,52.08,52.0,52.0,31900.0,51.599,51.6188,51.5395,51.5395,31900.0
2013-12-18 12:50:00,52.0,52.03,51.91,51.95,56200.0,51.5395,51.5692,51.4503,51.4899,56200.0
2013-12-18 12:55:00,51.95,51.97,51.81,51.91,89000.0,51.4899,51.5098,51.3512,51.4503,89000.0
2013-12-18 13:00:00,51.91,51.92,51.83,51.91,35300.0,51.4503,51.4602,51.371,51.4503,35300.0
2013-12-18 13:05:00,51.9,52.03,51.89,52.02,47600.0,51.4404,51.5692,51.4305,51.5593,47600.0
2013-12-18 13:10:00,52.03,52.07,51.83,51.84,38900.0,51.5692,51.6089,51.371,51.3809,38900.0
2013-12-18 13:15:00,51.83,51.86,51.72,51.86,81500.0,51.371,51.4007,51.262,51.4007,81500.0
2013-12-18 13:20:00,51.85,51.96,51.84,51.95,45400.0,51.3908,51.4999,51.3809,51.4899,45400.0
2013-12-18 13:25:00,51.94,52.03,51.92,52.01,39200.0,51.48,51.5692,51.4602,51.5494,39200.0
2013-12-18 13:30:00,52.03,52.07,51.99,52.0,26600.0,51.5692,51.6089,51.5296,51.5395,26600.0
2013-12-18 13:35:00,52.01,52.03,51.97,52.02,25100.0,51.5494,51.5692,51.5098,51.5593,25100.0
2013-12-18 13:40:00,52.03,52.06,51.97,51.99,92100.0,51.5692,51.599,51.5098,51.5296,92100.0
2013-12-18 13:45:00,52.0,52.11,51.97,52.11,37700.0,51.5395,51.6485,51.5098,51.6485,37700.0
2013-12-18 13:50:00,52.11,52.21,52.1,52.2,36500.0,51.6485,51.7476,51.6386,51.7377,36500.0
2013-12-18 13:55:00,52.21,52.5,52.17,52.3,80900.0,51.7476,52.0351,51.708,51.8368,80900.0
2013-12-18 14:00:00,52.3,52.5,51.75,52.37,138200.0,51.8368,52.0351,51.2917,51.9062,138200.0
2013-12-18 14:05:00,52.4,52.8,52.32,52.62,93800.0,51.936,52.3324,51.8567,52.154,93800.0
2013-12-18 14:10:00,52.62,52.63,52.36,52.36,56500.0,52.154,52.1639,51.8963,51.8963,56500.0
2013-12-18 14:15:00,52.36,52.49,52.36,52.42,65000.0,51.8963,52.0252,51.8963,51.9558,65000.0
2013-12-18 14:20:00,52.42,52.65,52.42,52.64,44100.0,51.9558,52.1837,51.9558,52.1738,44100.0
2013-12-18 14:25:00,52.66,52.72,52.56,52.72,75600.0,52.1937,52.2531,52.0945,52.2531,75600.0
2013-12-18 14:30:00,52.73,52.93,52.69,52.9,113600.0,52.263,52.4613,52.2234,52.4315,113600.0
2013-12-18 14:35:00,52.9,53.03,52.83,53.0,150000.0,52.4315,52.5604,52.3622,52.5306,150000.0
2013-12-18 14:40:00,53.03,53.21,52.97,53.12,132800.0,52.5604,52.7388,52.5009,52.6496,132800.0
2013-12-18 14:45:00,53.11,53.15,52.98,52.98,49700.0,52.6397,52.6793,52.5108,52.5108,49700.0
2013-12-18 14:50:00,52.98,53.03,52.86,52.88,72100.0,52.5108,52.5604,52.3919,52.4117,72100.0
2013-12-18 14:55:00,52.89,52.94,52.85,52.9,69400.0,52.4216,52.4712,52.382,52.4315,69400.0
2013-12-18 15:00:00,52.9,52.91,52.77,52.83,75600.0,52.4315,52.4414,52.3027,52.3622,75600.0
2013-12-18 15:05:00,52.84,52.89,52.8,52.89,62400.0,52.3721,52.4216,52.3324,52.4216,62400.0
2013-12-18 15:10:00,52.89,53.1,52.86,53.08,114400.0,52.4216,52.6298,52.3919,52.6099,114400.0
2013-12-18 15:15:00,53.08,53.22,53.08,53.2,79000.0,52.6099,52.7487,52.6099,52.7289,79000.0
2013-12-18 15:20:00,53.19,53.27,53.17,53.18,87000.0,52.719,52.7983,52.6991,52.7091,87000.0
2013-12-18 15:25:00,53.18,53.25,53.16,53.2,95200.0,52.7091,52.7784,52.6892,52.7289,95200.0
2013-12-18 15:30:00,53.2,53.27,53.18,53.19,122200.0,52.7289,52.7983,52.7091,52.719,122200.0
2013-12-18 15:35:00,53.19,53.29,53.19,53.25,166400.0,52.719,52.8181,52.719,52.7784,166400.0
2013-12-18 15:40:00,53.24,53.4,53.23,53.4,150100.0,52.7685,52.9271,52.7586,52.9271,150100.0
2013-12-18 15:45:00,53.4,53.4,53.28,53.31,179000.0,52.9271,52.9271,52.8082,52.8379,179000.0
2013-12-18 15:50:00,53.32,53.38,53.3,53.33,163300.0,52.8478,52.9073,52.828,52.8577,163300.0
2013-12-18 15:55:00,53.32,53.41,53.3,53.36,455000.0,52.8478,52.937,52.828,52.8875,455000.0
2013-12-19 09:30:00,53.29,53.6,53.13,53.53,103900.0,52.8181,53.1253,52.6595,53.056,103900.0
2013-12-19 09:35:00,53.58,53.8,53.56,53.75,54200.0,53.1055,53.3236,53.0857,53.274,54200.0
2013-12-19 09:40:00,53.72,53.95,53.71,53.93,60500.0,53.2443,53.4722,53.2344,53.4524,60500.0
2013-12-19 09:45:00,53.95,53.95,53.74,53.74,58400.0,53.4722,53.4722,53.2641,53.2641,58400.0
2013-12-19 09:50:00,53.74,53.86,53.74,53.78,32600.0,53.2641,53.383,53.2641,53.3037,32600.0
2013-12-19 09:55:00,53.77,53.8,53.68,53.73,51000.0,53.2938,53.3236,53.2046,53.2542,51000.0
2013-12-19 10:00:00,53.72,53.88,53.67,53.71,59800.0,53.2443,53.4029,53.1947,53.2344,59800.0
2013-12-19 10:05:00,53.71,53.71,53.43,53.46,40200.0,53.2344,53.2344,52.9568,52.9866,40200.0
2013-12-19 10:10:00,53.46,53.49,53.26,53.27,37600.0,52.9866,53.0163,52.7883,52.7983,37600.0
2013-12-19 10:15:00,53.28,53.32,53.16,53.3,84800.0,52.8082,52.8478,52.6892,52.828,84800.0
2013-12-19 10:20:00,53.3,53.36,53.21,53.25,50800.0,52.828,52.8875,52.7388,52.7784,50800.0
2013-12-19 10:25:00,53.24,53.32,53.22,53.3,37000.0,52.7685,52.8478,52.7487,52.828,37000.0
2013-12-19 10:30:00,53.3,53.36,53.25,53.33,48100.0,52.828,52.8875,52.7784,52.8577,48100.0
2013-12-19 10:35:00,53.35,53.36,53.07,53.14,53100.0,52.8775,52.8875,52.6,52.6694,53100.0
2013-12-19 10:40:00,53.15,53.18,53.0,53.18,67400.0,52.6793,52.7091,52.5306,52.7091,67400.0
2013-12-19 10:45:00,53.17,53.22,53.08,53.11,86700.0,52.6991,52.7487,52.6099,52.6397,86700.0
2013-12-19 10:50:00,53.11,53.24,53.11,53.19,51200.0,52.6397,52.7685,52.6397,52.719,51200.0
2013-12-19 10:55:00,53.2,53.2,53.04,53.15,84400.0,52.7289,52.7289,52.5703,52.6793,84400.0
2013-12-19 11:00:00,53.1,53.19,52.99,53.18,64700.0,52.6298,52.719,52.5207,52.7091,64700.0
2013-12-19 11:05:00,53.19,53.23,53.1,53.14,84100.0,52.719,52.7586,52.6298,52.6694,84100.0
2013-12-19 11:10:00,53.14,53.14,53.02,53.13,47900.0,52.6694,52.6694,52.5505,52.6595,47900.0
2013-12-19 11:15:00,53.15,53.32,53.12,53.3,36500.0,52.6793,52.8478,52.6496,52.828,36500.0
2013-12-19 11:20:00,53.28,53.29,53.17,53.17,34800.0,52.8082,52.8181,52.6991,52.6991,34800.0
2013-12-19 11:25:00,53.17,53.17,53.07,53.08,39200.0,52.6991,52.6991,52.6,52.6099,39200.0
2013-12-19 11:30:00,53.07,53.15,53.03,53.15,34800.0,52.6,52.6793,52.5604,52.6793,34800.0
2013-12-19 11:35:00,53.13,53.14,53.07,53.11,28200.0,52.6595,52.6694,52.6,52.6397,28200.0
2013-12-19 11:40:00,53.11,53.23,53.08,53.22,29200.0,52.6397,52.7586,52.6099,52.7487,29200.0
2013-12-19 11:45:00,53.22,53.3,53.2,53.27,30600.0,52.7487,52.828,52.7289,52.7983,30600.0
2013-12-19 11:50:00,53.27,53.27,53.15,53.18,25900.0,52.7983,52.7983,52.6793,52.7091,25900.0
2013-12-19 11:55:00,53.19,53.22,53.11,53.12,19700.0,52.719,52.7487,52.6397,52.6496,19700.0
2013-12-19 12:00:00,53.12,53.14,53.05,53.06,17800.0,52.6496,52.6694,52.5802,52.5901,17800.0
2013-12-19 12:05:00,53.06,53.19,53.06,53.15,24900.0,52.5901,52.719,52.5901,52.6793,24900.0
2013-12-19 12:10:00,53.15,53.24,53.11,53.16,28600.0,52.6793,52.7685,52.6397,52.6892,28600.0
2013-12-19 12:15:00,53.16,53.2,53.13,53.17,18300.0,52.6892,52.7289,52.6595,52.6991,18300.0
2013-12-19 12:20:00,53.17,53.17,53.1,53.13,26400.0,52.6991,52.6991,52.6298,52.6595,26400.0
2013-12-19 12:25:00,53.13,53.15,53.09,53.1,23100.0,52.6595,52.6793,52.6198,52.6298,23100.0
2013-12-19 12:30:00,53.1,53.12,53.07,53.1,38200.0,52.6298,52.6496,52.6,52.6298,38200.0
2013-12-19 12:35:00,53.11,53.12,53.08,53.09,25800.0,52.6397,52.6496,52.6099,52.6198,25800.0
2013-12-19 12:40:00,53.09,53.12,53.03,53.06,24000.0,52.6198,52.6496,52.5604,52.5901,24000.0
2013-12-19 12:45:00,53.05,53.11,53.05,53.06,18100.0,52.5802,52.6397,52.5802,52.5901,18100.0
2013-12-19 12:50:00,53.05,53.06,53.0,53.03,26900.0,52.5802,52.5901,52.5306,52.5604,26900.0
2013-12-19 12:55:00,53.03,53.04,52.94,52.95,37000.0,52.5604,52.5703,52.4712,52.4811,37000.0
2013-12-19 13:00:00,52.97,53.0,52.83,52.83,38100.0,52.5009,52.5306,52.3622,52.3622,38100.0
2013-12-19 13:05:00,52.82,52.94,52.81,52.92,48500.0,52.3522,52.4712,52.3423,52.4514,48500.0
2013-12-19 13:10:00,52.93,52.95,52.83,52.85,37700.0,52.4613,52.4811,52.3622,52.382,37700.0
2013-12-19 13:15:00,52.87,52.95,52.86,52.93,34300.0,52.4018,52.4811,52.3919,52.4613,34300.0
2013-12-19 13:20:00,52.92,52.95,52.9,52.91,30200.0,52.4514,52.4811,52.4315,52.4414,30200.0
2013-12-19 13:25:00,52.92,52.94,52.87,52.91,28900.0,52.4514,52.4712,52.4018,52.4414,28900.0
2013-12-19 13:30:00,52.92,52.94,52.9,52.92,24100.0,52.4514,52.4712,52.4315,52.4514,24100.0
2013-12-19 13:35:00,52.93,52.94,52.82,52.84,23100.0,52.4613,52.4712,52.3522,52.3721,23100.0
2013-12-19 13:40:00,52.84,52.88,52.81,52.85,49600.0,52.3721,52.4117,52.3423,52.382,49600.0
2013-12-19 13:45:00,52.86,52.87,52.74,52.75,48500.0,52.3919,52.4018,52.2729,52.2829,48500.0
2013-12-19 13:50:00,52.75,52.84,52.75,52.8,27300.0,52.2829,52.3721,52.2829,52.3324,27300.0
2013-12-19 13:55:00,52.79,52.88,52.79,52.85,25600.0,52.3225,52.4117,52.3225,52.382,25600.0
2013-12-19 14:00:00,52.85,52.89,52.82,52.88,39600.0,52.382,52.4216,52.3522,52.4117,39600.0
2013-12-19 14:05:00,52.87,52.99,52.87,52.99,82300.0,52.4018,52.5207,52.4018,52.5207,82300.0
2013-12-19 14:10:00,52.99,53.02,52.98,53.01,34400.0,52.5207,52.5505,52.5108,52.5406,34400.0
2013-12-19 14:15:00,53.02,53.04,52.98,53.01,28900.0,52.5505,52.5703,52.5108,52.5406,28900.0
2013-12-19 14:20:00,53.0,53.03,52.95,52.96,37800.0,52.5306,52.5604,52.4811,52.491,37800.0
2013-12-19 14:25:00,52.97,53.02,52.97,52.98,51300.0,52.5009,52.5505,52.5009,52.5108,51300.0
2013-12-19 14:30:00,52.99,53.02,52.96,53.0,28400.0,52.5207,52.5505,52.491,52.5306,28400.0
2013-12-19 14:35:00,53.02,53.06,52.99,53.0,35500.0,52.5505,52.5901,52.5207,52.5306,35500.0
2013-12-19 14:40:00,53.02,53.09,53.02,53.09,35000.0,52.5505,52.6198,52.5505,52.6198,35000.0
2013-12-19 14:45:00,53.09,53.13,53.09,53.09,30500.0,52.6198,52.6595,52.6198,52.6198,30500.0
2013-12-19 14:50:00,53.09,53.1,53.04,53.06,40900.0,52.6198,52.6298,52.5703,52.5901,40900.0
2013-12-19 14:55:00,53.06,53.09,53.03,53.03,39100.0,52.5901,52.6198,52.5604,52.5604,39100.0
2013-12-19 15:00:00,53.03,53.03,52.96,52.99,48200.0,52.5604,52.5604,52.491,52.5207,48200.0
2013-12-19 15:05:00,52.99,52.99,52.93,52.97,45700.0,52.5207,52.5207,52.4613,52.5009,45700.0
2013-12-19 15:10:00,52.97,53.05,52.96,53.03,44500.0,52.5009,52.5802,52.491,52.5604,44500.0
2013-12-19 15:15:00,53.02,53.15,53.02,53.14,48300.0,52.5505,52.6793,52.5505,52.6694,48300.0
2013-12-19 15:20:00,53.13,53.15,53.1,53.11,47100.0,52.6595,52.6793,52.6298,52.6397,47100.0
2013-12-19 15:25:00,53.11,53.11,53.05,53.07,32700.0,52.6397,52.6397,52.5802,52.6,32700.0
2013-12-19 15:30:00,53.07,53.08,53.02,53.02,54900.0,52.6,52.6099,52.5505,52.5505,54900.0
2013-12-19 15:35:00,53.03,53.11,53.02,53.1,57200.0,52.5604,52.6397,52.5505,52.6298,57200.0
2013-12-19 15:40:00,53.1,53.14,53.08,53.09,65900.0,52.6298,52.6694,52.6099,52.6198,65900.0
2013-12-19 15:45:00,53.09,53.09,53.01,53.02,84400.0,52.6198,52.6198,52.5406,52.5505,84400.0
2013-12-19 15:50:00,53.01,53.03,52.97,52.97,104800.0,52.5406,52.5604,52.5009,52.5009,104800.0
2013-12-19 15:55:00,52.97,53.12,52.95,53.06,262100.0,52.5009,52.6496,52.4811,52.5901,262100.0
2013-12-20 09:30:00,53.18,53.95,53.11,53.94,665600.0,52.7091,53.4722,52.6397,53.4623,665600.0
2013-12-20 09:35:00,53.91,54.19,53.61,54.16,247700.0,53.4326,53.7101,53.1352,53.6804,247700.0
2013-12-20 09:40:00,54.13,54.21,54.05,54.11,145900.0,53.6506,53.7299,53.5713,53.6308,145900.0
2013-12-20 09:45:00,54.12,54.12,53.76,53.76,100700.0,53.6407,53.6407,53.2839,53.2839,100700.0
2013-12-20 09:50:00,53.79,53.91,53.73,53.84,44100.0,53.3136,53.4326,53.2542,53.3632,44100.0
2013-12-20 09:55:00,53.81,53.89,53.79,53.79,41800.0,53.3335,53.4128,53.3136,53.3136,41800.0
2013-12-20 10:00:00,53.82,53.89,53.8,53.8,74800.0,53.3434,53.4128,53.3236,53.3236,74800.0
2013-12-20 10:05:00,53.82,53.86,53.55,53.58,79800.0,53.3434,53.383,53.0758,53.1055,79800.0
2013-12-20 10:10:00,53.57,53.71,53.53,53.71,41600.0,53.0956,53.2344,53.056,53.2344,41600.0
2013-12-20 10:15:00,53.72,53.83,53.72,53.83,37200.0,53.2443,53.3533,53.2443,53.3533,37200.0
2013-12-20 10:20:00,53.82,53.83,53.69,53.72,59300.0,53.3434,53.3533,53.2145,53.2443,59300.0
2013-12-20 10:25:00,53.72,53.78,53.67,53.71,58700.0,53.2443,53.3037,53.1947,53.2344,58700.0
2013-12-20 10:30:00,53.7,53.76,53.59,53.61,93000.0,53.2244,53.2839,53.1154,53.1352,93000.0
2013-12-20 10:35:00,53.62,53.64,53.35,53.4,100200.0,53.1452,53.165,52.8775,52.9271,100200.0
2013-12-20 10:40:00,53.4,53.51,53.32,53.5,36000.0,52.9271,53.0361,52.8478,53.0262,36000.0
2013-12-20 10:45:00,53.5,53.68,53.5,53.68,52100.0,53.0262,53.2046,53.0262,53.2046,52100.0
2013-12-20 10:50:00,53.68,53.77,53.61,53.61,77500.0,53.2046,53.2938,53.1352,53.1352,77500.0
2013-12-20 10:55:00,53.61,53.64,53.54,53.56,30900.0,53.1352,53.165,53.0659,53.0857,30900.0
2013-12-20 11:00:00,53.56,53.62,53.51,53.62,23700.0,53.0857,53.1452,53.0361,53.1452,23700.0
2013-12-20 11:05:00,53.62,53.74,53.57,53.71,39400.0,53.1452,53.2641,53.0956,53.2344,39400.0
2013-12-20 11:10:00,53.7,53.72,53.65,53.72,53800.0,53.2244,53.2443,53.1749,53.2443,53800.0
2013-12-20 11:15:00,53.72,53.72,53.59,53.65,33600.0,53.2443,53.2443,53.1154,53.1749,33600.0
2013-12-20 11:20:00,53.65,53.69,53.48,53.58,69600.0,53.1749,53.2145,53.0064,53.1055,69600.0
2013-12-20 11:25:00,53.57,53.67,53.57,53.61,28000.0,53.0956,53.1947,53.0956,53.1352,28000.0
2013-12-20 11:30:00,53.58,53.71,53.58,53.65,29800.0,53.1055,53.2344,53.1055,53.1749,29800.0
2013-12-20 11:35:00,53.65,53.73,53.59,53.73,33900.0,53.1749,53.2542,53.1154,53.2542,33900.0
2013-12-20 11:40:00,53.72,53.78,53.68,53.69,24500.0,53.2443,53.3037,53.2046,53.2145,24500.0
2013-12-20 11:45:00,53.68,53.74,53.65,53.71,22200.0,53.2046,53.2641,53.1749,53.2344,22200.0
2013-12-20 11:50:00,53.71,53.78,53.67,53.7,38400.0,53.2344,53.3037,53.1947,53.2244,38400.0
2013-12-20 11:55:00,53.7,53.8,53.68,53.8,30800.0,53.2244,53.3236,53.2046,53.3236,30800.0
2013-12-20 12:00:00,53.8,53.83,53.76,53.8,23600.0,53.3236,53.3533,53.2839,53.3236,23600.0
2013-12-20 12:05:00,53.81,53.86,53.73,53.73,39100.0,53.3335,53.383,53.2542,53.2542,39100.0
2013-12-20 12:10:00,53.73,53.76,53.71,53.72,22000.0,53.2542,53.2839,53.2344,53.2443,22000.0
2013-12-20 12:15:00,53.72,53.76,53.72,53.72,20600.0,53.2443,53.2839,53.2443,53.2443,20600.0
2013-12-20 12:20:00,53.72,53.75,53.7,53.75,25900.0,53.2443,53.274,53.2244,53.274,25900.0
2013-12-20 12:25:00,53.74,53.86,53.73,53.84,59500.0,53.2641,53.383,53.2542,53.3632,59500.0
2013-12-20 12:30:00,53.84,53.86,53.71,53.75,36100.0,53.3632,53.383,53.2344,53.274,36100.0
2013-12-20 12:35:00,53.74,53.75,53.72,53.74,22300.0,53.2641,53.274,53.2443,53.2641,22300.0
2013-12-20 12:40:00,53.73,53.74,53.69,53.73,31200.0,53.2542,53.2641,53.2145,53.2542,31200.0
2013-12-20 12:45:00,53.73,53.77,53.71,53.75,20800.0,53.2542,53.2938,53.2344,53.274,20800.0
2013-12-20 12:50:00,53.75,53.79,53.74,53.78,18200.0,53.274,53.3136,53.2641,53.3037,18200.0
2013-12-20 12:55:00,53.77,53.83,53.77,53.79,14300.0,53.2938,53.3533,53.2938,53.3136,14300.0
2013-12-20 13:00:00,53.79,53.86,53.79,53.83,33300.0,53.3136,53.383,53.3136,53.3533,33300.0
2013-12-20 13:05:00,53.83,53.87,53.81,53.84,19000.0,53.3533,53.3929,53.3335,53.3632,19000.0
2013-12-20 13:10:00,53.83,53.89,53.82,53.89,26000.0,53.3533,53.4128,53.3434,53.4128,26000.0
2013-12-20 13:15:00,53.88,53.96,53.88,53.96,20500.0,53.4029,53.4821,53.4029,53.4821,20500.0
2013-12-20 13:20:00,53.96,53.96,53.88,53.92,16200.0,53.4821,53.4821,53.4029,53.4425,16200.0
2013-12-20 13:25:00,53.91,53.93,53.87,53.9,10500.0,53.4326,53.4524,53.3929,53.4227,10500.0
2013-12-20 13:30:00,53.9,53.9,53.79,53.81,19800.0,53.4227,53.4227,53.3136,53.3335,19800.0
2013-12-20 13:35:00,53.82,53.85,53.73,53.76,23600.0,53.3434,53.3731,53.2542,53.2839,23600.0
2013-12-20 13:40:00,53.76,53.79,53.74,53.77,16400.0,53.2839,53.3136,53.2641,53.2938,16400.0
2013-12-20 13:45:00,53.76,53.85,53.76,53.85,22700.0,53.2839,53.3731,53.2839,53.3731,22700.0
2013-12-20 13:50:00,53.85,53.85,53.81,53.82,16600.0,53.3731,53.3731,53.3335,53.3434,16600.0
2013-12-20 13:55:00,53.81,53.92,53.81,53.92,41600.0,53.3335,53.4425,53.3335,53.4425,41600.0
2013-12-20 14:00:00,53.91,53.98,53.9,53.93,33700.0,53.4326,53.502,53.4227,53.4524,33700.0
2013-12-20 14:05:00,53.92,53.97,53.89,53.95,29000.0,53.4425,53.4921,53.4128,53.4722,29000.0
2013-12-20 14:10:00,53.95,53.98,53.94,53.96,27300.0,53.4722,53.502,53.4623,53.4821,27300.0
2013-12-20 14:15:00,53.95,54.02,53.95,54.0,64600.0,53.4722,53.5416,53.4722,53.5218,64600.0
2013-12-20 14:20:00,54.01,54.04,54.0,54.01,29300.0,53.5317,53.5614,53.5218,53.5317,29300.0
2013-12-20 14:25:00,54.0,54.03,54.0,54.03,25500.0,53.5218,53.5515,53.5218,53.5515,25500.0
2013-12-20 14:30:00,54.02,54.06,54.0,54.03,32200.0,53.5416,53.5813,53.5218,53.5515,32200.0
2013-12-20 14:35:00,54.04,54.05,53.99,54.0,37000.0,53.5614,53.5713,53.5119,53.5218,37000.0
2013-12-20 14:40:00,54.01,54.01,53.9,53.97,65200.0,53.5317,53.5317,53.4227,53.4921,65200.0
2013-12-20 14:45:00,53.96,54.0,53.94,53.96,35500.0,53.4821,53.5218,53.4623,53.4821,35500.0
2013-12-20 14:50:00,53.95,53.96,53.87,53.87,45400.0,53.4722,53.4821,53.3929,53.3929,45400.0
2013-12-20 14:55:00,53.88,53.95,53.88,53.94,23400.0,53.4029,53.4722,53.4029,53.4623,23400.0
2013-12-20 15:00:00,53.95,53.96,53.85,53.85,25200.0,53.4722,53.4821,53.3731,53.3731,25200.0
2013-12-20 15:05:00,53.85,53.86,53.78,53.82,53800.0,53.3731,53.383,53.3037,53.3434,53800.0
2013-12-20 15:10:00,53.81,53.85,53.79,53.83,41200.0,53.3335,53.3731,53.3136,53.3533,41200.0
2013-12-20 15:15:00,53.83,53.86,53.79,53.82,45900.0,53.3533,53.383,53.3136,53.3434,45900.0
2013-12-20 15:20:00,53.82,53.83,53.79,53.82,47500.0,53.3434,53.3533,53.3136,53.3434,47500.0
2013-12-20 15:25:00,53.81,53.87,53.79,53.8,95900.0,53.3335,53.3929,53.3136,53.3236,95900.0
2013-12-20 15:30:00,53.8,53.84,53.78,53.81,118500.0,53.3236,53.3632,53.3037,53.3335,118500.0
2013-12-20 15:35:00,53.81,53.82,53.78,53.8,140500.0,53.3335,53.3434,53.3037,53.3236,140500.0
2013-12-20 15:40:00,53.8,53.82,53.66,53.67,141200.0,53.3236,53.3434,53.1848,53.1947,141200.0
2013-12-20 15:45:00,53.66,53.75,53.62,53.71,203900.0,53.1848,53.274,53.1452,53.2344,203900.0
2013-12-20 15:50:00,53.72,53.83,53.7,53.77,164700.0,53.2443,53.3533,53.2244,53.2938,164700.0
2013-12-20 15:55:00,53.77,53.77,53.68,53.74,343600.0,53.2938,53.2938,53.2046,53.2641,343600.0
2013-12-23 09:30:00,54.05,54.44,53.85,54.4,506200.0,53.5713,53.9579,53.3731,53.9182,506200.0
2013-12-23 09:35:00,54.4,54.73,54.39,54.61,167400.0,53.9182,54.2453,53.9083,54.1264,167400.0
2013-12-23 09:40:00,54.63,54.63,54.26,54.29,97900.0,54.1462,54.1462,53.7795,53.8092,97900.0
2013-12-23 09:45:00,54.3,54.39,54.18,54.39,75900.0,53.8191,53.9083,53.7002,53.9083,75900.0
2013-12-23 09:50:00,54.38,54.41,54.26,54.26,89700.0,53.8984,53.9282,53.7795,53.7795,89700.0
2013-12-23 09:55:00,54.26,54.35,54.19,54.25,87600.0,53.7795,53.8687,53.7101,53.7696,87600.0
2013-12-23 10:00:00,54.26,54.42,54.23,54.35,66000.0,53.7795,53.9381,53.7498,53.8687,66000.0
2013-12-23 10:05:00,54.33,54.37,54.23,54.28,78300.0,53.8489,53.8885,53.7498,53.7993,78300.0
2013-12-23 10:10:00,54.3,54.5,54.25,54.25,78500.0,53.8191,54.0174,53.7696,53.7696,78500.0
2013-12-23 10:15:00,54.27,54.39,54.23,54.32,79100.0,53.7894,53.9083,53.7498,53.839,79100.0
2013-12-23 10:20:00,54.32,54.35,54.27,54.32,24000.0,53.839,53.8687,53.7894,53.839,24000.0
2013-12-23 10:25:00,54.29,54.34,54.23,54.34,46200.0,53.8092,53.8588,53.7498,53.8588,46200.0
2013-12-23 10:30:00,54.35,54.38,54.26,54.34,51400.0,53.8687,53.8984,53.7795,53.8588,51400.0
2013-12-23 10:35:00,54.34,54.38,54.27,54.31,26700.0,53.8588,53.8984,53.7894,53.829,26700.0
2013-12-23 10:40:00,54.33,54.46,54.33,54.46,52500.0,53.8489,53.9777,53.8489,53.9777,52500.0
2013-12-23 10:45:00,54.45,54.46,54.28,54.45,32500.0,53.9678,53.9777,53.7993,53.9678,32500.0
2013-12-23 10:50:00,54.44,54.45,54.32,54.39,35100.0,53.9579,53.9678,53.839,53.9083,35100.0
2013-12-23 10:55:00,54.4,54.46,54.39,54.42,35700.0,53.9182,53.9777,53.9083,53.9381,35700.0
2013-12-23 11:00:00,54.4,54.44,54.36,54.38,27800.0,53.9182,53.9579,53.8786,53.8984,27800.0
2013-12-23 11:05:00,54.39,54.48,54.37,54.47,40000.0,53.9083,53.9975,53.8885,53.9876,40000.0
2013-12-23 11:10:00,54.44,54.47,54.4,54.43,27300.0,53.9579,53.9876,53.9182,53.948,27300.0
2013-12-23 11:15:00,54.44,54.69,54.44,54.68,109400.0,53.9579,54.2057,53.9579,54.1958,109400.0
2013-12-23 11:20:00,54.66,54.69,54.55,54.57,42200.0,54.1759,54.2057,54.0669,54.0867,42200.0
2013-12-23 11:25:00,54.58,54.65,54.55,54.65,35200.0,54.0967,54.166,54.0669,54.166,35200.0
2013-12-23 11:30:00,54.65,54.65,54.6,54.63,19400.0,54.166,54.166,54.1165,54.1462,19400.0
2013-12-23 11:35:00,54.64,54.66,54.58,54.63,21500.0,54.1561,54.1759,54.0967,54.1462,21500.0
2013-12-23 11:40:00,54.63,54.69,54.59,54.65,52900.0,54.1462,54.2057,54.1066,54.166,52900.0
2013-12-23 11:45:00,54.64,54.66,54.59,54.62,49500.0,54.1561,54.1759,54.1066,54.1363,49500.0
2013-12-23 11:50:00,54.61,54.73,54.6,54.65,24900.0,54.1264,54.2453,54.1165,54.166,24900.0
2013-12-23 11:55:00,54.66,54.75,54.64,54.74,44800.0,54.1759,54.2651,54.1561,54.2552,44800.0
2013-12-23 12:00:00,54.74,54.74,54.67,54.69,38600.0,54.2552,54.2552,54.1859,54.2057,38600.0
2013-12-23 12:05:00,54.69,54.71,54.59,54.63,35700.0,54.2057,54.2255,54.1066,54.1462,35700.0
2013-12-23 12:10:00,54.62,54.69,54.62,54.66,26900.0,54.1363,54.2057,54.1363,54.1759,26900.0
2013-12-23 12:15:00,54.66,54.69,54.57,54.68,38000.0,54.1759,54.2057,54.0867,54.1958,38000.0
2013-12-23 12:20:00,54.66,54.69,54.63,54.68,19100.0,54.1759,54.2057,54.1462,54.1958,19100.0
2013-12-23 12:25:00,54.67,54.71,54.65,54.65,27400.0,54.1859,54.2255,54.166,54.166,27400.0
2013-12-23 12:30:00,54.66,54.71,54.55,54.57,33300.0,54.1759,54.2255,54.0669,54.0867,33300.0
2013-12-23 12:35:00,54.57,54.62,54.57,54.6,20700.0,54.0867,54.1363,54.0867,54.1165,20700.0
2013-12-23 12:40:00,54.6,54.61,54.53,54.54,27500.0,54.1165,54.1264,54.0471,54.057,27500.0
2013-12-23 12:45:00,54.53,54.57,54.47,54.54,31900.0,54.0471,54.0867,53.9876,54.057,31900.0
2013-12-23 12:50:00,54.54,54.6,54.53,54.55,45700.0,54.057,54.1165,54.0471,54.0669,45700.0
2013-12-23 12:55:00,54.55,54.61,54.5,54.52,31200.0,54.0669,54.1264,54.0174,54.0372,31200.0
2013-12-23 13:00:00,54.51,54.61,54.5,54.55,52900.0,54.0273,54.1264,54.0174,54.0669,52900.0
2013-12-23 13:05:00,54.53,54.56,54.5,54.56,12700.0,54.0471,54.0768,54.0174,54.0768,12700.0
2013-12-23 13:10:00,54.55,54.6,54.54,54.59,11800.0,54.0669,54.1165,54.057,54.1066,11800.0
2013-12-23 13:15:00,54.58,54.6,54.52,54.54,54900.0,54.0967,54.1165,54.0372,54.057,54900.0
2013-12-23 13:20:00,54.54,54.65,54.5,54.59,68600.0,54.057,54.166,54.0174,54.1066,68600.0
2013-12-23 13:25:00,54.58,54.61,54.5,54.5,21000.0,54.0967,54.1264,54.0174,54.0174,21000.0
2013-12-23 13:30:00,54.51,54.51,54.46,54.5,32800.0,54.0273,54.0273,53.9777,54.0174,32800.0
2013-12-23 13:35:00,54.49,54.49,54.43,54.47,36500.0,54.0075,54.0075,53.948,53.9876,36500.0
2013-12-23 13:40:00,54.47,54.5,54.34,54.34,47700.0,53.9876,54.0174,53.8588,53.8588,47700.0
2013-12-23 13:45:00,54.34,54.4,54.27,54.3,70800.0,53.8588,53.9182,53.7894,53.8191,70800.0
2013-12-23 13:50:00,54.31,54.33,54.28,54.3,60900.0,53.829,53.8489,53.7993,53.8191,60900.0
2013-12-23 13:55:00,54.31,54.38,54.24,54.38,55800.0,53.829,53.8984,53.7597,53.8984,55800.0
2013-12-23 14:00:00,54.36,54.38,54.25,54.25,24500.0,53.8786,53.8984,53.7696,53.7696,24500.0
2013-12-23 14:05:00,54.26,54.32,54.23,54.24,17700.0,53.7795,53.839,53.7498,53.7597,17700.0
2013-12-23 14:10:00,54.25,54.36,54.21,54.34,51600.0,53.7696,53.8786,53.7299,53.8588,51600.0
2013-12-23 14:15:00,54.35,54.35,54.26,54.29,45100.0,53.8687,53.8687,53.7795,53.8092,45100.0
2013-12-23 14:20:00,54.28,54.29,54.2,54.22,30100.0,53.7993,53.8092,53.72,53.7398,30100.0
2013-12-23 14:25:00,54.23,54.24,54.1,54.11,31500.0,53.7498,53.7597,53.6209,53.6308,31500.0
2013-12-23 14:30:00,54.11,54.16,54.1,54.12,25100.0,53.6308,53.6804,53.6209,53.6407,25100.0
2013-12-23 14:35:00,54.13,54.22,54.1,54.2,29200.0,53.6506,53.7398,53.6209,53.72,29200.0
2013-12-23 14:40:00,54.19,54.23,54.17,54.21,18200.0,53.7101,53.7498,53.6903,53.7299,18200.0
2013-12-23 14:45:00,54.22,54.33,54.22,54.32,21800.0,53.7398,53.8489,53.7398,53.839,21800.0
2013-12-23 14:50:00,54.31,54.32,54.26,54.26,26600.0,53.829,53.839,53.7795,53.7795,26600.0
2013-12-23 14:55:00,54.25,54.27,54.2,54.22,28000.0,53.7696,53.7894,53.72,53.7398,28000.0
2013-12-23 15:00:00,54.23,54.25,54.23,54.24,26300.0,53.7498,53.7696,53.7498,53.7597,26300.0
2013-12-23 15:05:00,54.24,54.26,54.17,54.18,26600.0,53.7597,53.7795,53.6903,53.7002,26600.0
2013-12-23 15:10:00,54.18,54.27,54.18,54.26,23800.0,53.7002,53.7894,53.7002,53.7795,23800.0
2013-12-23 15:15:00,54.26,54.26,54.18,54.24,34000.0,53.7795,53.7795,53.7002,53.7597,34000.0
2013-12-23 15:20:00,54.25,54.3,54.22,54.3,34700.0,53.7696,53.8191,53.7398,53.8191,34700.0
2013-12-23 15:25:00,54.31,54.41,54.3,54.39,56600.0,53.829,53.9282,53.8191,53.9083,56600.0
2013-12-23 15:30:00,54.41,54.46,54.4,54.41,40300.0,53.9282,53.9777,53.9182,53.9282,40300.0
2013-12-23 15:35:00,54.41,54.56,54.41,54.54,86000.0,53.9282,54.0768,53.9282,54.057,86000.0
2013-12-23 15:40:00,54.54,54.59,54.5,54.54,65400.0,54.057,54.1066,54.0174,54.057,65400.0
2013-12-23 15:45:00,54.53,54.56,54.42,54.55,94900.0,54.0471,54.0768,53.9381,54.0669,94900.0
2013-12-23 15:50:00,54.54,54.57,54.47,54.56,163900.0,54.057,54.0867,53.9876,54.0768,163900.0
2013-12-23 15:55:00,54.56,54.62,54.5,54.61,324800.0,54.0768,54.1363,54.0174,54.1264,324800.0
2013-12-24 09:30:00,54.45,54.64,54.45,54.5,118200.0,53.9678,54.1561,53.9678,54.0174,118200.0
2013-12-24 09:35:00,54.5,54.58,54.48,54.49,25700.0,54.0174,54.0967,53.9975,54.0075,25700.0
2013-12-24 09:40:00,54.49,54.54,54.48,54.51,51900.0,54.0075,54.057,53.9975,54.0273,51900.0
2013-12-24 09:45:00,54.51,54.72,54.48,54.71,74300.0,54.0273,54.2354,53.9975,54.2255,74300.0
2013-12-24 09:50:00,54.68,54.77,54.64,54.66,31400.0,54.1958,54.285,54.1561,54.1759,31400.0
2013-12-24 09:55:00,54.66,54.77,54.66,54.7,34100.0,54.1759,54.285,54.1759,54.2156,34100.0
2013-12-24 10:00:00,54.7,54.77,54.7,54.73,31700.0,54.2156,54.285,54.2156,54.2453,31700.0
2013-12-24 10:05:00,54.73,54.73,54.53,54.66,62200.0,54.2453,54.2453,54.0471,54.1759,62200.0
2013-12-24 10:10:00,54.64,54.67,54.54,54.67,38100.0,54.1561,54.1859,54.057,54.1859,38100.0
2013-12-24 10:15:00,54.63,54.77,54.63,54.73,48500.0,54.1462,54.285,54.1462,54.2453,48500.0
2013-12-24 10:20:00,54.73,54.77,54.65,54.65,16900.0,54.2453,54.285,54.166,54.166,16900.0
2013-12-24 10:25:00,54.65,54.76,54.63,54.72,23200.0,54.166,54.2751,54.1462,54.2354,23200.0
2013-12-24 10:30:00,54.72,54.72,54.6,54.61,16000.0,54.2354,54.2354,54.1165,54.1264,16000.0
2013-12-24 10:35:00,54.6,54.73,54.6,54.7,51900.0,54.1165,54.2453,54.1165,54.2156,51900.0
2013-12-24 10:40:00,54.66,54.75,54.64,54.66,22800.0,54.1759,54.2651,54.1561,54.1759,22800.0
2013-12-24 10:45:00,54.65,54.71,54.64,54.65,22300.0,54.166,54.2255,54.1561,54.166,22300.0
2013-12-24 10:50:00,54.64,54.76,54.64,54.73,22300.0,54.1561,54.2751,54.1561,54.2453,22300.0
2013-12-24 10:55:00,54.72,54.74,54.61,54.61,51900.0,54.2354,54.2552,54.1264,54.1264,51900.0
2013-12-24 11:00:00,54.61,54.69,54.58,54.6,20000.0,54.1264,54.2057,54.0967,54.1165,20000.0
2013-12-24 11:05:00,54.64,54.77,54.59,54.7,35200.0,54.1561,54.285,54.1066,54.2156,35200.0
2013-12-24 11:10:00,54.72,54.77,54.69,54.76,9800.0,54.2354,54.285,54.2057,54.2751,9800.0
2013-12-24 11:15:00,54.76,54.77,54.74,54.74,25200.0,54.2751,54.285,54.2552,54.2552,25200.0
2013-12-24 11:20:00,54.74,54.82,54.72,54.77,31700.0,54.2552,54.3345,54.2354,54.285,31700.0
2013-12-24 11:25:00,54.81,54.9,54.77,54.89,33800.0,54.3246,54.4138,54.285,54.4039,33800.0
2013-12-24 11:30:00,54.89,54.91,54.81,54.91,30700.0,54.4039,54.4237,54.3246,54.4237,30700.0
2013-12-24 11:35:00,54.9,54.94,54.88,54.88,17800.0,54.4138,54.4535,54.394,54.394,17800.0
2013-12-24 11:40:00,54.88,54.97,54.88,54.91,40300.0,54.394,54.4832,54.394,54.4237,40300.0
2013-12-24 11:45:00,54.91,54.92,54.84,54.84,27600.0,54.4237,54.4336,54.3544,54.3544,27600.0
2013-12-24 11:50:00,54.85,54.88,54.77,54.77,18900.0,54.3643,54.394,54.285,54.285,18900.0
2013-12-24 11:55:00,54.76,54.81,54.73,54.79,22200.0,54.2751,54.3246,54.2453,54.3048,22200.0
2013-12-24 12:00:00,54.79,54.86,54.78,54.79,18100.0,54.3048,54.3742,54.2949,54.3048,18100.0
2013-12-24 12:05:00,54.79,54.85,54.77,54.81,12700.0,54.3048,54.3643,54.285,54.3246,12700.0
2013-12-24 12:10:00,54.81,54.81,54.74,54.76,12400.0,54.3246,54.3246,54.2552,54.2751,12400.0
2013-12-24 12:15:00,54.75,54.83,54.72,54.8,17200.0,54.2651,54.3444,54.2354,54.3147,17200.0
2013-12-24 12:20:00,54.76,54.78,54.71,54.77,24200.0,54.2751,54.2949,54.2255,54.285,24200.0
2013-12-24 12:25:00,54.75,54.79,54.71,54.78,25200.0,54.2651,54.3048,54.2255,54.2949,25200.0
2013-12-24 12:30:00,54.78,54.87,54.73,54.87,37600.0,54.2949,54.3841,54.2453,54.3841,37600.0
2013-12-24 12:35:00,54.87,54.92,54.86,54.89,36400.0,54.3841,54.4336,54.3742,54.4039,36400.0
2013-12-24 12:40:00,54.88,54.9,54.85,54.85,18500.0,54.394,54.4138,54.3643,54.3643,18500.0
2013-12-24 12:45:00,54.86,54.87,54.79,54.8,32200.0,54.3742,54.3841,54.3048,54.3147,32200.0
2013-12-24 12:50:00,54.79,54.84,54.77,54.84,31300.0,54.3048,54.3544,54.285,54.3544,31300.0
2013-12-24 12:55:00,54.84,54.84,54.74,54.79,62100.0,54.3544,54.3544,54.2552,54.3048,62100.0
2013-12-26 09:30:00,54.88,55.1,54.8,55.1,118500.0,54.394,54.612,54.3147,54.612,118500.0
2013-12-26 09:35:00,55.09,55.17,55.0,55.11,45800.0,54.6021,54.6814,54.5129,54.622,45800.0
2013-12-26 09:40:00,55.1,55.12,54.99,55.04,38600.0,54.612,54.6319,54.503,54.5526,38600.0
2013-12-26 09:45:00,55.03,55.1,54.97,55.02,45000.0,54.5427,54.612,54.4832,54.5328,45000.0
2013-12-26 09:50:00,55.02,55.05,54.72,54.82,85600.0,54.5328,54.5625,54.2354,54.3345,85600.0
2013-12-26 09:55:00,54.81,54.81,54.6,54.6,59500.0,54.3246,54.3246,54.1165,54.1165,59500.0
2013-12-26 10:00:00,54.6,54.67,54.53,54.61,36200.0,54.1165,54.1859,54.0471,54.1264,36200.0
2013-12-26 10:05:00,54.62,54.89,54.62,54.82,38000.0,54.1363,54.4039,54.1363,54.3345,38000.0
2013-12-26 10:10:00,54.8,54.89,54.75,54.76,39900.0,54.3147,54.4039,54.2651,54.2751,39900.0
2013-12-26 10:15:00,54.78,54.82,54.77,54.79,5700.0,54.2949,54.3345,54.285,54.3048,5700.0
2013-12-26 10:20:00,54.77,54.85,54.74,54.85,19600.0,54.285,54.3643,54.2552,54.3643,19600.0
2013-12-26 10:25:00,54.86,54.89,54.84,54.87,10700.0,54.3742,54.4039,54.3544,54.3841,10700.0
2013-12-26 10:30:00,54.86,54.89,54.8,54.86,24000.0,54.3742,54.4039,54.3147,54.3742,24000.0
2013-12-26 10:35:00,54.87,54.88,54.78,54.83,18500.0,54.3841,54.394,54.2949,54.3444,18500.0
2013-12-26 10:40:00,54.84,54.88,54.81,54.85,14000.0,54.3544,54.394,54.3246,54.3643,14000.0
2013-12-26 10:45:00,54.87,54.88,54.79,54.83,27700.0,54.3841,54.394,54.3048,54.3444,27700.0
2013-12-26 10:50:00,54.82,54.88,54.78,54.82,15200.0,54.3345,54.394,54.2949,54.3345,15200.0
2013-12-26 10:55:00,54.83,54.86,54.78,54.81,18700.0,54.3444,54.3742,54.2949,54.3246,18700.0
2013-12-26 11:00:00,54.82,54.84,54.77,54.82,7900.0,54.3345,54.3544,54.285,54.3345,7900.0
2013-12-26 11:05:00,54.82,54.84,54.79,54.82,7800.0,54.3345,54.3544,54.3048,54.3345,7800.0
2013-12-26 11:10:00,54.8,54.85,54.8,54.82,30300.0,54.3147,54.3643,54.3147,54.3345,30300.0
2013-12-26 11:15:00,54.82,54.85,54.75,54.77,38200.0,54.3345,54.3643,54.2651,54.285,38200.0
2013-12-26 11:20:00,54.76,54.81,54.76,54.79,19100.0,54.2751,54.3246,54.2751,54.3048,19100.0
2013-12-26 11:25:00,54.77,54.81,54.76,54.81,14400.0,54.285,54.3246,54.2751,54.3246,14400.0
2013-12-26 11:30:00,54.8,54.84,54.79,54.84,12700.0,54.3147,54.3544,54.3048,54.3544,12700.0
2013-12-26 11:35:00,54.86,54.87,54.8,54.8,33300.0,54.3742,54.3841,54.3147,54.3147,33300.0
2013-12-26 11:40:00,54.8,54.82,54.77,54.81,8000.0,54.3147,54.3345,54.285,54.3246,8000.0
2013-12-26 11:45:00,54.8,54.81,54.77,54.77,17700.0,54.3147,54.3246,54.285,54.285,17700.0
2013-12-26 11:50:00,54.78,54.8,54.7,54.7,19000.0,54.2949,54.3147,54.2156,54.2156,19000.0
2013-12-26 11:55:00,54.74,54.76,54.71,54.74,6500.0,54.2552,54.2751,54.2255,54.2552,6500.0
2013-12-26 12:00:00,54.74,54.8,54.73,54.78,28700.0,54.2552,54.3147,54.2453,54.2949,28700.0
2013-12-26 12:05:00,54.75,54.82,54.75,54.82,6300.0,54.2651,54.3345,54.2651,54.3345,6300.0
2013-12-26 12:10:00,54.81,54.82,54.78,54.79,4700.0,54.3246,54.3345,54.2949,54.3048,4700.0
2013-12-26 12:15:00,54.81,54.84,54.8,54.82,12800.0,54.3246,54.3544,54.3147,54.3345,12800.0
2013-12-26 12:20:00,54.81,54.84,54.8,54.8,9700.0,54.3246,54.3544,54.3147,54.3147,9700.0
2013-12-26 12:25:00,54.81,54.85,54.77,54.8,19600.0,54.3246,54.3643,54.285,54.3147,19600.0
2013-12-26 12:30:00,54.81,54.83,54.8,54.82,16000.0,54.3246,54.3444,54.3147,54.3345,16000.0
2013-12-26 12:35:00,54.81,54.88,54.79,54.8,21000.0,54.3246,54.394,54.3048,54.3147,21000.0
2013-12-26 12:40:00,54.81,54.84,54.8,54.83,16000.0,54.3246,54.3544,54.3147,54.3444,16000.0
2013-12-26 12:45:00,54.82,54.87,54.81,54.86,9000.0,54.3345,54.3841,54.3246,54.3742,9000.0
2013-12-26 12:50:00,54.87,54.88,54.85,54.87,13000.0,54.3841,54.394,54.3643,54.3841,13000.0
2013-12-26 12:55:00,54.88,54.93,54.87,54.9,17400.0,54.394,54.4436,54.3841,54.4138,17400.0
2013-12-26 13:00:00,54.88,54.91,54.85,54.86,12300.0,54.394,54.4237,54.3643,54.3742,12300.0
2013-12-26 13:05:00,54.86,54.89,54.85,54.87,9400.0,54.3742,54.4039,54.3643,54.3841,9400.0
2013-12-26 13:10:00,54.87,54.88,54.83,54.84,19700.0,54.3841,54.394,54.3444,54.3544,19700.0
2013-12-26 13:15:00,54.84,54.84,54.76,54.79,43000.0,54.3544,54.3544,54.2751,54.3048,43000.0
2013-12-26 13:20:00,54.8,54.81,54.77,54.78,2700.0,54.3147,54.3246,54.285,54.2949,2700.0
2013-12-26 13:25:00,54.78,54.85,54.78,54.84,6800.0,54.2949,54.3643,54.2949,54.3544,6800.0
2013-12-26 13:30:00,54.84,54.85,54.81,54.84,10400.0,54.3544,54.3643,54.3246,54.3544,10400.0
2013-12-26 13:35:00,54.84,54.84,54.8,54.82,12700.0,54.3544,54.3544,54.3147,54.3345,12700.0
2013-12-26 13:40:00,54.8,54.88,54.8,54.86,15700.0,54.3147,54.394,54.3147,54.3742,15700.0
2013-12-26 13:45:00,54.84,54.89,54.81,54.87,18800.0,54.3544,54.4039,54.3246,54.3841,18800.0
2013-12-26 13:50:00,54.88,54.91,54.85,54.87,29100.0,54.394,54.4237,54.3643,54.3841,29100.0
2013-12-26 13:55:00,54.85,54.98,54.85,54.98,58900.0,54.3643,54.4931,54.3643,54.4931,58900.0
2013-12-26 14:00:00,54.97,54.99,54.9,54.92,18700.0,54.4832,54.503,54.4138,54.4336,18700.0
2013-12-26 14:05:00,54.92,54.95,54.9,54.91,25100.0,54.4336,54.4634,54.4138,54.4237,25100.0
2013-12-26 14:10:00,54.92,54.94,54.9,54.92,8100.0,54.4336,54.4535,54.4138,54.4336,8100.0
2013-12-26 14:15:00,54.9,54.93,54.87,54.89,10000.0,54.4138,54.4436,54.3841,54.4039,10000.0
2013-12-26 14:20:00,54.88,54.93,54.87,54.9,18000.0,54.394,54.4436,54.3841,54.4138,18000.0
2013-12-26 14:25:00,54.88,54.91,54.87,54.91,8800.0,54.394,54.4237,54.3841,54.4237,8800.0
2013-12-26 14:30:00,54.9,54.95,54.89,54.89,14900.0,54.4138,54.4634,54.4039,54.4039,14900.0
2013-12-26 14:35:00,54.9,54.94,54.88,54.94,28800.0,54.4138,54.4535,54.394,54.4535,28800.0
2013-12-26 14:40:00,54.92,54.93,54.89,54.93,15300.0,54.4336,54.4436,54.4039,54.4436,15300.0
2013-12-26 14:45:00,54.91,54.91,54.83,54.86,54900.0,54.4237,54.4237,54.3444,54.3742,54900.0
2013-12-26 14:50:00,54.86,54.93,54.86,54.91,6500.0,54.3742,54.4436,54.3742,54.4237,6500.0
2013-12-26 14:55:00,54.9,54.94,54.87,54.93,11200.0,54.4138,54.4535,54.3841,54.4436,11200.0
2013-12-26 15:00:00,54.92,54.95,54.9,54.92,12300.0,54.4336,54.4634,54.4138,54.4336,12300.0
2013-12-26 15:05:00,54.91,54.96,54.9,54.92,11600.0,54.4237,54.4733,54.4138,54.4336,11600.0
2013-12-26 15:10:00,54.92,54.95,54.91,54.94,18000.0,54.4336,54.4634,54.4237,54.4535,18000.0
2013-12-26 15:15:00,54.96,54.96,54.85,54.89,58200.0,54.4733,54.4733,54.3643,54.4039,58200.0
2013-12-26 15:20:00,54.87,54.89,54.85,54.85,19200.0,54.3841,54.4039,54.3643,54.3643,19200.0
2013-12-26 15:25:00,54.86,54.88,54.83,54.88,25100.0,54.3742,54.394,54.3444,54.394,25100.0
2013-12-26 15:30:00,54.88,54.95,54.88,54.94,27500.0,54.394,54.4634,54.394,54.4535,27500.0
2013-12-26 15:35:00,54.95,54.98,54.93,54.95,47100.0,54.4634,54.4931,54.4436,54.4634,47100.0
2013-12-26 15:40:00,54.95,55.03,54.95,55.0,56500.0,54.4634,54.5427,54.4634,54.5129,56500.0
2013-12-26 15:45:00,55.01,55.01,54.92,54.94,66800.0,54.5228,54.5228,54.4336,54.4535,66800.0
2013-12-26 15:50:00,54.94,54.99,54.87,54.92,70400.0,54.4535,54.503,54.3841,54.4336,70400.0
2013-12-26 15:55:00,54.92,54.92,54.82,54.86,144400.0,54.4336,54.4336,54.3345,54.3742,144400.0
2013-12-27 09:30:00,54.9,54.98,54.84,54.88,60300.0,54.4138,54.4931,54.3544,54.394,60300.0
2013-12-27 09:35:00,54.94,54.94,54.83,54.87,31400.0,54.4535,54.4535,54.3444,54.3841,31400.0
2013-12-27 09:40:00,54.9,54.9,54.7,54.74,35300.0,54.4138,54.4138,54.2156,54.2552,35300.0
2013-12-27 09:45:00,54.74,54.76,54.54,54.55,28100.0,54.2552,54.2751,54.057,54.0669,28100.0
2013-12-27 09:50:00,54.56,54.6,54.51,54.56,74000.0,54.0768,54.1165,54.0273,54.0768,74000.0
2013-12-27 09:55:00,54.57,54.58,54.47,54.5,70600.0,54.0867,54.0967,53.9876,54.0174,70600.0
2013-12-27 10:00:00,54.5,54.55,54.4,54.43,69000.0,54.0174,54.0669,53.9182,53.948,69000.0
2013-12-27 10:05:00,54.44,54.55,54.43,54.47,25600.0,53.9579,54.0669,53.948,53.9876,25600.0
2013-12-27 10:10:00,54.47,54.52,54.46,54.49,16500.0,53.9876,54.0372,53.9777,54.0075,16500.0
2013-12-27 10:15:00,54.49,54.61,54.49,54.59,18100.0,54.0075,54.1264,54.0075,54.1066,18100.0
2013-12-27 10:20:00,54.61,54.73,54.6,54.72,29000.0,54.1264,54.2453,54.1165,54.2354,29000.0
2013-12-27 10:25:00,54.7,54.74,54.61,54.62,17100.0,54.2156,54.2552,54.1264,54.1363,17100.0
2013-12-27 10:30:00,54.62,54.63,54.54,54.55,18600.0,54.1363,54.1462,54.057,54.0669,18600.0
2013-12-27 10:35:00,54.56,54.66,54.5,54.51,30200.0,54.0768,54.1759,54.0174,54.0273,30200.0
2013-12-27 10:40:00,54.52,54.53,54.44,54.48,9500.0,54.0372,54.0471,53.9579,53.9975,9500.0
2013-12-27 10:45:00,54.49,54.54,54.46,54.53,33600.0,54.0075,54.057,53.9777,54.0471,33600.0
2013-12-27 10:50:00,54.54,54.61,54.49,54.6,16600.0,54.057,54.1264,54.0075,54.1165,16600.0
2013-12-27 10:55:00,54.61,54.61,54.57,54.57,23800.0,54.1264,54.1264,54.0867,54.0867,23800.0
2013-12-27 11:00:00,54.59,54.7,54.56,54.68,17100.0,54.1066,54.2156,54.0768,54.1958,17100.0
2013-12-27 11:05:00,54.68,54.74,54.64,54.73,16800.0,54.1958,54.2552,54.1561,54.2453,16800.0
2013-12-27 11:10:00,54.71,54.8,54.68,54.78,18400.0,54.2255,54.3147,54.1958,54.2949,18400.0
2013-12-27 11:15:00,54.78,54.85,54.78,54.83,14600.0,54.2949,54.3643,54.2949,54.3444,14600.0
2013-12-27 11:20:00,54.84,54.84,54.75,54.75,28400.0,54.3544,54.3544,54.2651,54.2651,28400.0
2013-12-27 11:25:00,54.74,54.82,54.67,54.8,24100.0,54.2552,54.3345,54.1859,54.3147,24100.0
2013-12-27 11:30:00,54.82,54.87,54.78,54.8,24300.0,54.3345,54.3841,54.2949,54.3147,24300.0
2013-12-27 11:35:00,54.8,54.8,54.58,54.58,32100.0,54.3147,54.3147,54.0967,54.0967,32100.0
2013-12-27 11:40:00,54.62,54.62,54.54,54.6,11600.0,54.1363,54.1363,54.057,54.1165,11600.0
2013-12-27 11:45:00,54.56,54.67,54.55,54.64,7700.0,54.0768,54.1859,54.0669,54.1561,7700.0
2013-12-27 11:50:00,54.64,54.64,54.6,54.62,7200.0,54.1561,54.1561,54.1165,54.1363,7200.0
2013-12-27 11:55:00,54.6,54.61,54.56,54.59,8700.0,54.1165,54.1264,54.0768,54.1066,8700.0
2013-12-27 12:00:00,54.57,54.62,54.55,54.59,10900.0,54.0867,54.1363,54.0669,54.1066,10900.0
2013-12-27 12:05:00,54.57,54.57,54.51,54.54,17900.0,54.0867,54.0867,54.0273,54.057,17900.0
2013-12-27 12:10:00,54.56,54.58,54.52,54.54,11100.0,54.0768,54.0967,54.0372,54.057,11100.0
2013-12-27 12:15:00,54.52,54.55,54.45,54.5,20700.0,54.0372,54.0669,53.9678,54.0174,20700.0
2013-12-27 12:20:00,54.47,54.47,54.4,54.45,18400.0,53.9876,53.9876,53.9182,53.9678,18400.0
2013-12-27 12:25:00,54.46,54.46,54.4,54.43,13600.0,53.9777,53.9777,53.9182,53.948,13600.0
2013-12-27 12:30:00,54.43,54.55,54.43,54.51,17200.0,53.948,54.0669,53.948,54.0273,17200.0
2013-12-27 12:35:00,54.5,54.58,54.48,54.53,9500.0,54.0174,54.0967,53.9975,54.0471,9500.0
2013-12-27 12:40:00,54.57,54.57,54.46,54.46,9300.0,54.0867,54.0867,53.9777,53.9777,9300.0
2013-12-27 12:45:00,54.48,54.48,54.4,54.43,24200.0,53.9975,53.9975,53.9182,53.948,24200.0
2013-12-27 12:50:00,54.44,54.48,54.34,54.39,22800.0,53.9579,53.9975,53.8588,53.9083,22800.0
2013-12-27 12:55:00,54.36,54.38,54.33,54.36,18300.0,53.8786,53.8984,53.8489,53.8786,18300.0
2013-12-27 13:00:00,54.36,54.44,54.35,54.41,14600.0,53.8786,53.9579,53.8687,53.9282,14600.0
2013-12-27 13:05:00,54.44,54.48,54.43,54.47,15200.0,53.9579,53.9975,53.948,53.9876,15200.0
2013-12-27 13:10:00,54.47,54.48,54.44,54.46,14300.0,53.9876,53.9975,53.9579,53.9777,14300.0
2013-12-27 13:15:00,54.46,54.5,54.42,54.5,13900.0,53.9777,54.0174,53.9381,54.0174,13900.0
2013-12-27 13:20:00,54.49,54.5,54.47,54.47,5000.0,54.0075,54.0174,53.9876,53.9876,5000.0
2013-12-27 13:25:00,54.47,54.53,54.47,54.53,8200.0,53.9876,54.0471,53.9876,54.0471,8200.0
2013-12-27 13:30:00,54.53,54.53,54.46,54.46,13500.0,54.0471,54.0471,53.9777,53.9777,13500.0
2013-12-27 13:35:00,54.46,54.54,54.45,54.47,9600.0,53.9777,54.057,53.9678,53.9876,9600.0
2013-12-27 13:40:00,54.47,54.48,54.43,54.44,8400.0,53.9876,53.9975,53.948,53.9579,8400.0
2013-12-27 13:45:00,54.45,54.49,54.42,54.48,4900.0,53.9678,54.0075,53.9381,53.9975,4900.0
2013-12-27 13:50:00,54.49,54.5,54.47,54.5,14100.0,54.0075,54.0174,53.9876,54.0174,14100.0
2013-12-27 13:55:00,54.5,54.5,54.48,54.49,13200.0,54.0174,54.0174,53.9975,54.0075,13200.0
2013-12-27 14:00:00,54.49,54.5,54.47,54.49,19900.0,54.0075,54.0174,53.9876,54.0075,19900.0
2013-12-27 14:05:00,54.49,54.55,54.49,54.53,22100.0,54.0075,54.0669,54.0075,54.0471,22100.0
2013-12-27 14:10:00,54.52,54.56,54.52,54.55,10700.0,54.0372,54.0768,54.0372,54.0669,10700.0
2013-12-27 14:15:00,54.55,54.59,54.52,54.58,14400.0,54.0669,54.1066,54.0372,54.0967,14400.0
2013-12-27 14:20:00,54.58,54.61,54.55,54.6,11900.0,54.0967,54.1264,54.0669,54.1165,11900.0
2013-12-27 14:25:00,54.61,54.61,54.56,54.57,14400.0,54.1264,54.1264,54.0768,54.0867,14400.0
2013-12-27 14:30:00,54.58,54.58,54.5,54.5,18200.0,54.0967,54.0967,54.0174,54.0174,18200.0
2013-12-27 14:35:00,54.5,54.51,54.48,54.5,11600.0,54.0174,54.0273,53.9975,54.0174,11600.0
2013-12-27 14:40:00,54.5,54.52,54.46,54.48,14800.0,54.0174,54.0372,53.9777,53.9975,14800.0
2013-12-27 14:45:00,54.48,54.53,54.47,54.49,22800.0,53.9975,54.0471,53.9876,54.0075,22800.0
2013-12-27 14:50:00,54.49,54.49,54.42,54.43,17900.0,54.0075,54.0075,53.9381,53.948,17900.0
2013-12-27 14:55:00,54.44,54.44,54.35,54.35,22900.0,53.9579,53.9579,53.8687,53.8687,22900.0
2013-12-27 15:00:00,54.36,54.39,54.33,54.35,23300.0,53.8786,53.9083,53.8489,53.8687,23300.0
2013-12-27 15:05:00,54.36,54.43,54.35,54.43,46200.0,53.8786,53.948,53.8687,53.948,46200.0
2013-12-27 15:10:00,54.42,54.44,54.4,54.43,35200.0,53.9381,53.9579,53.9182,53.948,35200.0
2013-12-27 15:15:00,54.43,54.45,54.41,54.45,36800.0,53.948,53.9678,53.9282,53.9678,36800.0
2013-12-27 15:20:00,54.46,54.47,54.43,54.43,28400.0,53.9777,53.9876,53.948,53.948,28400.0
2013-12-27 15:25:00,54.44,54.48,54.44,54.47,38500.0,53.9579,53.9975,53.9579,53.9876,38500.0
2013-12-27 15:30:00,54.46,54.51,54.45,54.5,36900.0,53.9777,54.0273,53.9678,54.0174,36900.0
2013-12-27 15:35:00,54.5,54.5,54.46,54.46,30500.0,54.0174,54.0174,53.9777,53.9777,30500.0
2013-12-27 15:40:00,54.46,54.47,54.45,54.47,39400.0,53.9777,53.9876,53.9678,53.9876,39400.0
2013-12-27 15:45:00,54.46,54.47,54.44,54.47,49000.0,53.9777,53.9876,53.9579,53.9876,49000.0
2013-12-27 15:50:00,54.47,54.49,54.45,54.48,65500.0,53.9876,54.0075,53.9678,53.9975,65500.0
2013-12-27 15:55:00,54.48,54.48,54.45,54.47,102300.0,53.9975,53.9975,53.9678,53.9876,102300.0
2013-12-30 09:30:00,54.31,54.44,53.97,54.05,114400.0,53.829,53.9579,53.4921,53.5713,114400.0
2013-12-30 09:35:00,54.02,54.32,53.97,54.23,30900.0,53.5416,53.839,53.4921,53.7498,30900.0
2013-12-30 09:40:00,54.16,54.19,54.04,54.19,55500.0,53.6804,53.7101,53.5614,53.7101,55500.0
2013-12-30 09:45:00,54.2,54.29,54.07,54.16,24600.0,53.72,53.8092,53.5912,53.6804,24600.0
2013-12-30 09:50:00,54.16,54.49,54.14,54.45,32600.0,53.6804,54.0075,53.6606,53.9678,32600.0
2013-12-30 09:55:00,54.45,54.49,54.31,54.4,42100.0,53.9678,54.0075,53.829,53.9182,42100.0
2013-12-30 10:00:00,54.43,54.6,54.39,54.55,57500.0,53.948,54.1165,53.9083,54.0669,57500.0
2013-12-30 10:05:00,54.57,54.67,54.57,54.63,28900.0,54.0867,54.1859,54.0867,54.1462,28900.0
2013-12-30 10:10:00,54.6,54.73,54.57,54.68,50100.0,54.1165,54.2453,54.0867,54.1958,50100.0
2013-12-30 10:15:00,54.66,54.68,54.59,54.63,50400.0,54.1759,54.1958,54.1066,54.1462,50400.0
2013-12-30 10:20:00,54.63,54.68,54.57,54.58,45800.0,54.1462,54.1958,54.0867,54.0967,45800.0
2013-12-30 10:25:00,54.58,54.61,54.55,54.6,47100.0,54.0967,54.1264,54.0669,54.1165,47100.0
2013-12-30 10:30:00,54.63,54.65,54.59,54.61,80300.0,54.1462,54.166,54.1066,54.1264,80300.0
2013-12-30 10:35:00,54.61,54.67,54.58,54.65,116800.0,54.1264,54.1859,54.0967,54.166,116800.0
2013-12-30 10:40:00,54.65,54.68,54.64,54.67,57200.0,54.166,54.1958,54.1561,54.1859,57200.0
2013-12-30 10:45:00,54.67,54.78,54.65,54.75,31100.0,54.1859,54.2949,54.166,54.2651,31100.0
2013-12-30 10:50:00,54.74,54.76,54.7,54.72,43100.0,54.2552,54.2751,54.2156,54.2354,43100.0
2013-12-30 10:55:00,54.72,54.77,54.69,54.76,28000.0,54.2354,54.285,54.2057,54.2751,28000.0
2013-12-30 11:00:00,54.75,54.81,54.72,54.8,20800.0,54.2651,54.3246,54.2354,54.3147,20800.0
2013-12-30 11:05:00,54.81,54.81,54.76,54.79,7900.0,54.3246,54.3246,54.2751,54.3048,7900.0
2013-12-30 11:10:00,54.8,54.82,54.76,54.78,14000.0,54.3147,54.3345,54.2751,54.2949,14000.0
2013-12-30 11:15:00,54.78,54.83,54.77,54.8,46500.0,54.2949,54.3444,54.285,54.3147,46500.0
2013-12-30 11:20:00,54.79,54.85,54.77,54.8,25600.0,54.3048,54.3643,54.285,54.3147,25600.0
2013-12-30 11:25:00,54.77,54.8,54.76,54.77,23700.0,54.285,54.3147,54.2751,54.285,23700.0
2013-12-30 11:30:00,54.79,54.8,54.71,54.72,25500.0,54.3048,54.3147,54.2255,54.2354,25500.0
2013-12-30 11:35:00,54.76,54.79,54.67,54.68,25500.0,54.2751,54.3048,54.1859,54.1958,25500.0
2013-12-30 11:40:00,54.69,54.76,54.69,54.72,13600.0,54.2057,54.2751,54.2057,54.2354,13600.0
2013-12-30 11:45:00,54.73,54.77,54.72,54.75,11300.0,54.2453,54.285,54.2354,54.2651,11300.0
2013-12-30 11:50:00,54.75,54.77,54.69,54.72,21100.0,54.2651,54.285,54.2057,54.2354,21100.0
2013-12-30 11:55:00,54.73,54.85,54.73,54.8,13100.0,54.2453,54.3643,54.2453,54.3147,13100.0
2013-12-30 12:00:00,54.79,54.82,54.77,54.81,13300.0,54.3048,54.3345,54.285,54.3246,13300.0
2013-12-30 12:05:00,54.8,54.85,54.77,54.84,17400.0,54.3147,54.3643,54.285,54.3544,17400.0
2013-12-30 12:10:00,54.84,54.9,54.79,54.9,21600.0,54.3544,54.4138,54.3048,54.4138,21600.0
2013-12-30 12:15:00,54.88,54.97,54.88,54.94,37300.0,54.394,54.4832,54.394,54.4535,37300.0
2013-12-30 12:20:00,54.93,54.97,54.9,54.91,25000.0,54.4436,54.4832,54.4138,54.4237,25000.0
2013-12-30 12:25:00,54.91,54.98,54.86,54.97,29900.0,54.4237,54.4931,54.3742,54.4832,29900.0
2013-12-30 12:30:00,54.97,54.97,54.9,54.92,15100.0,54.4832,54.4832,54.4138,54.4336,15100.0
2013-12-30 12:35:00,54.93,55.0,54.92,54.97,17900.0,54.4436,54.5129,54.4336,54.4832,17900.0
2013-12-30 12:40:00,54.99,55.0,54.95,54.98,23800.0,54.503,54.5129,54.4634,54.4931,23800.0
2013-12-30 12:45:00,54.99,55.03,54.97,55.0,73500.0,54.503,54.5427,54.4832,54.5129,73500.0
2013-12-30 12:50:00,55.0,55.06,55.0,55.05,36800.0,54.5129,54.5724,54.5129,54.5625,36800.0
2013-12-30 12:55:00,55.05,55.09,55.03,55.03,28700.0,54.5625,54.6021,54.5427,54.5427,28700.0
2013-12-30 13:00:00,55.04,55.05,54.99,55.03,27700.0,54.5526,54.5625,54.503,54.5427,27700.0
2013-12-30 13:05:00,55.03,55.04,54.99,55.01,17700.0,54.5427,54.5526,54.503,54.5228,17700.0
2013-12-30 13:10:00,55.0,55.07,54.98,55.07,35500.0,54.5129,54.5823,54.4931,54.5823,35500.0
2013-12-30 13:15:00,55.07,55.11,55.05,55.11,18900.0,54.5823,54.622,54.5625,54.622,18900.0
2013-12-30 13:20:00,55.11,55.2,55.07,55.19,69700.0,54.622,54.7112,54.5823,54.7013,69700.0
2013-12-30 13:25:00,55.19,55.2,55.12,55.15,64900.0,54.7013,54.7112,54.6319,54.6616,64900.0
2013-12-30 13:30:00,55.13,55.17,55.01,55.17,61200.0,54.6418,54.6814,54.5228,54.6814,61200.0
2013-12-30 13:35:00,55.17,55.19,55.08,55.08,35000.0,54.6814,54.7013,54.5922,54.5922,35000.0
2013-12-30 13:40:00,55.08,55.12,55.02,55.1,55900.0,54.5922,54.6319,54.5328,54.612,55900.0
2013-12-30 13:45:00,55.09,55.18,55.07,55.14,20400.0,54.6021,54.6913,54.5823,54.6517,20400.0
2013-12-30 13:50:00,55.14,55.14,55.01,55.04,28800.0,54.6517,54.6517,54.5228,54.5526,28800.0
2013-12-30 13:55:00,55.01,55.07,55.01,55.03,33300.0,54.5228,54.5823,54.5228,54.5427,33300.0
2013-12-30 14:00:00,55.03,55.05,55.0,55.03,46000.0,54.5427,54.5625,54.5129,54.5427,46000.0
2013-12-30 14:05:00,55.03,55.03,54.99,55.0,22600.0,54.5427,54.5427,54.503,54.5129,22600.0
2013-12-30 14:10:00,55.0,55.02,54.98,55.0,20500.0,54.5129,54.5328,54.4931,54.5129,20500.0
2013-12-30 14:15:00,55.01,55.05,55.0,55.05,26600.0,54.5228,54.5625,54.5129,54.5625,26600.0
2013-12-30 14:20:00,55.05,55.05,55.01,55.04,27700.0,54.5625,54.5625,54.5228,54.5526,27700.0
2013-12-30 14:25:00,55.04,55.12,55.02,55.11,26400.0,54.5526,54.6319,54.5328,54.622,26400.0
2013-12-30 14:30:00,55.11,55.14,55.09,55.11,40700.0,54.622,54.6517,54.6021,54.622,40700.0
2013-12-30 14:35:00,55.1,55.18,55.1,55.18,24200.0,54.612,54.6913,54.612,54.6913,24200.0
2013-12-30 14:40:00,55.18,55.2,55.09,55.2,71000.0,54.6913,54.7112,54.6021,54.7112,71000.0
2013-12-30 14:45:00,55.2,55.24,55.18,55.19,36400.0,54.7112,54.7508,54.6913,54.7013,36400.0
2013-12-30 14:50:00,55.19,55.21,55.13,55.17,38600.0,54.7013,54.7211,54.6418,54.6814,38600.0
2013-12-30 14:55:00,55.17,55.2,55.1,55.1,34100.0,54.6814,54.7112,54.612,54.612,34100.0
2013-12-30 15:00:00,55.1,55.13,55.06,55.09,40000.0,54.612,54.6418,54.5724,54.6021,40000.0
2013-12-30 15:05:00,55.09,55.15,55.08,55.08,89900.0,54.6021,54.6616,54.5922,54.5922,89900.0
2013-12-30 15:10:00,55.08,55.08,55.0,55.04,44900.0,54.5922,54.5922,54.5129,54.5526,44900.0
2013-12-30 15:15:00,55.03,55.06,55.03,55.06,26400.0,54.5427,54.5724,54.5427,54.5724,26400.0
2013-12-30 15:20:00,55.06,55.1,55.05,55.08,44800.0,54.5724,54.612,54.5625,54.5922,44800.0
2013-12-30 15:25:00,55.09,55.09,55.04,55.05,65200.0,54.6021,54.6021,54.5526,54.5625,65200.0
2013-12-30 15:30:00,55.05,55.12,55.04,55.1,63000.0,54.5625,54.6319,54.5526,54.612,63000.0
2013-12-30 15:35:00,55.1,55.1,55.06,55.07,55400.0,54.612,54.612,54.5724,54.5823,55400.0
2013-12-30 15:40:00,55.07,55.18,55.06,55.13,119600.0,54.5823,54.6913,54.5724,54.6418,119600.0
2013-12-30 15:45:00,55.13,55.13,55.07,55.07,125200.0,54.6418,54.6418,54.5823,54.5823,125200.0
2013-12-30 15:50:00,55.08,55.16,55.08,55.16,146000.0,54.5922,54.6715,54.5922,54.6715,146000.0
2013-12-30 15:55:00,55.16,55.19,55.13,55.16,303400.0,54.6715,54.7013,54.6418,54.6715,303400.0
2013-12-31 09:30:00,55.14,55.18,55.02,55.18,64800.0,54.6517,54.6913,54.5328,54.6913,64800.0
2013-12-31 09:35:00,55.14,55.25,55.11,55.24,76000.0,54.6517,54.7607,54.622,54.7508,76000.0
2013-12-31 09:40:00,55.24,55.48,55.24,55.38,69400.0,54.7508,54.9887,54.7508,54.8896,69400.0
2013-12-31 09:45:00,55.4,55.43,55.07,55.12,124900.0,54.9094,54.9391,54.5823,54.6319,124900.0
2013-12-31 09:50:00,55.1,55.45,55.1,55.44,78700.0,54.612,54.9589,54.612,54.949,78700.0
2013-12-31 09:55:00,55.44,55.47,55.21,55.3,43400.0,54.949,54.9788,54.7211,54.8103,43400.0
2013-12-31 10:00:00,55.3,55.4,55.24,55.25,29400.0,54.8103,54.9094,54.7508,54.7607,29400.0
2013-12-31 10:05:00,55.24,55.31,55.15,55.29,38700.0,54.7508,54.8202,54.6616,54.8004,38700.0
2013-12-31 10:10:00,55.28,55.28,55.19,55.23,49700.0,54.7905,54.7905,54.7013,54.7409,49700.0
2013-12-31 10:15:00,55.24,55.25,55.1,55.11,28500.0,54.7508,54.7607,54.612,54.622,28500.0
2013-12-31 10:20:00,55.12,55.17,55.11,55.12,28500.0,54.6319,54.6814,54.622,54.6319,28500.0
2013-12-31 10:25:00,55.11,55.21,55.1,55.16,39900.0,54.622,54.7211,54.612,54.6715,39900.0
2013-12-31 10:30:00,55.16,55.25,55.16,55.17,18400.0,54.6715,54.7607,54.6715,54.6814,18400.0
2013-12-31 10:35:00,55.2,55.26,55.17,55.21,36500.0,54.7112,54.7706,54.6814,54.7211,36500.0
2013-12-31 10:40:00,55.22,55.23,55.16,55.17,7500.0,54.731,54.7409,54.6715,54.6814,7500.0
2013-12-31 10:45:00,55.17,55.21,55.15,55.21,16600.0,54.6814,54.7211,54.6616,54.7211,16600.0
2013-12-31 10:50:00,55.19,55.25,55.17,55.21,42800.0,54.7013,54.7607,54.6814,54.7211,42800.0
2013-12-31 10:55:00,55.22,55.48,55.22,55.46,48700.0,54.731,54.9887,54.731,54.9689,48700.0
2013-12-31 11:00:00,55.44,55.5,55.43,55.48,43100.0,54.949,55.0085,54.9391,54.9887,43100.0
2013-12-31 11:05:00,55.49,55.55,55.48,55.48,35100.0,54.9986,55.0581,54.9887,54.9887,35100.0
2013-12-31 11:10:00,55.47,55.52,55.36,55.36,24400.0,54.9788,55.0283,54.8697,54.8697,24400.0
2013-12-31 11:15:00,55.37,55.37,55.3,55.31,15200.0,54.8797,54.8797,54.8103,54.8202,15200.0
2013-12-31 11:20:00,55.33,55.35,55.19,55.2,16000.0,54.84,54.8598,54.7013,54.7112,16000.0
2013-12-31 11:25:00,55.2,55.27,55.06,55.16,77000.0,54.7112,54.7805,54.5724,54.6715,77000.0
2013-12-31 11:30:00,55.19,55.28,55.16,55.24,79300.0,54.7013,54.7905,54.6715,54.7508,79300.0
2013-12-31 11:35:00,55.24,55.27,55.08,55.1,117900.0,54.7508,54.7805,54.5922,54.612,117900.0
2013-12-31 11:40:00,55.11,55.2,55.09,55.19,50200.0,54.622,54.7112,54.6021,54.7013,50200.0
2013-12-31 11:45:00,55.18,55.2,55.11,55.16,16300.0,54.6913,54.7112,54.622,54.6715,16300.0
2013-12-31 11:50:00,55.16,55.18,55.11,55.13,26600.0,54.6715,54.6913,54.622,54.6418,26600.0
2013-12-31 11:55:00,55.13,55.2,55.06,55.08,50900.0,54.6418,54.7112,54.5724,54.5922,50900.0
2013-12-31 12:00:00,55.08,55.18,55.08,55.14,18800.0,54.5922,54.6913,54.5922,54.6517,18800.0
2013-12-31 12:05:00,55.13,55.18,55.1,55.16,41400.0,54.6418,54.6913,54.612,54.6715,41400.0
2013-12-31 12:10:00,55.13,55.2,55.13,55.18,19700.0,54.6418,54.7112,54.6418,54.6913,19700.0
2013-12-31 12:15:00,55.2,55.2,55.05,55.08,26700.0,54.7112,54.7112,54.5625,54.5922,26700.0
2013-12-31 12:20:00,55.05,55.08,54.98,55.05,54200.0,54.5625,54.5922,54.4931,54.5625,54200.0
2013-12-31 12:25:00,55.06,55.07,55.01,55.04,12600.0,54.5724,54.5823,54.5228,54.5526,12600.0
2013-12-31 12:30:00,55.04,55.07,54.95,54.97,78000.0,54.5526,54.5823,54.4634,54.4832,78000.0
2013-12-31 12:35:00,54.96,54.98,54.91,54.93,14500.0,54.4733,54.4931,54.4237,54.4436,14500.0
2013-12-31 12:40:00,54.92,54.92,54.88,54.89,35700.0,54.4336,54.4336,54.394,54.4039,35700.0
2013-12-31 12:45:00,54.89,54.95,54.88,54.95,24800.0,54.4039,54.4634,54.394,54.4634,24800.0
2013-12-31 12:50:00,54.94,54.98,54.91,54.91,34800.0,54.4535,54.4931,54.4237,54.4237,34800.0
2013-12-31 12:55:00,54.93,55.0,54.93,54.99,19100.0,54.4436,54.5129,54.4436,54.503,19100.0
2013-12-31 13:00:00,54.99,55.02,54.97,54.99,35900.0,54.503,54.5328,54.4832,54.503,35900.0
2013-12-31 13:05:00,54.99,55.04,54.97,54.98,16400.0,54.503,54.5526,54.4832,54.4931,16400.0
2013-12-31 13:10:00,54.98,55.01,54.98,54.99,23000.0,54.4931,54.5228,54.4931,54.503,23000.0
2013-12-31 13:15:00,54.99,54.99,54.96,54.97,16300.0,54.503,54.503,54.4733,54.4832,16300.0
2013-12-31 13:20:00,54.97,55.03,54.96,55.03,19000.0,54.4832,54.5427,54.4733,54.5427,19000.0
2013-12-31 13:25:00,55.03,55.1,55.03,55.09,20700.0,54.5427,54.612,54.5427,54.6021,20700.0
2013-12-31 13:30:00,55.07,55.18,55.06,55.15,32500.0,54.5823,54.6913,54.5724,54.6616,32500.0
2013-12-31 13:35:00,55.16,55.17,55.11,55.17,19700.0,54.6715,54.6814,54.622,54.6814,19700.0
2013-12-31 13:40:00,55.17,55.17,55.12,55.12,12500.0,54.6814,54.6814,54.6319,54.6319,12500.0
2013-12-31 13:45:00,55.12,55.14,55.08,55.09,14400.0,54.6319,54.6517,54.5922,54.6021,14400.0
2013-12-31 13:50:00,55.1,55.1,55.05,55.08,17900.0,54.612,54.612,54.5625,54.5922,17900.0
2013-12-31 13:55:00,55.07,55.08,54.98,54.98,22600.0,54.5823,54.5922,54.4931,54.4931,22600.0
2013-12-31 14:00:00,55.0,55.01,54.98,54.99,12500.0,54.5129,54.5228,54.4931,54.503,12500.0
2013-12-31 14:05:00,55.0,55.02,54.98,54.98,27300.0,54.5129,54.5328,54.4931,54.4931,27300.0
2013-12-31 14:10:00,54.98,55.02,54.97,55.01,20000.0,54.4931,54.5328,54.4832,54.5228,20000.0
2013-12-31 14:15:00,55.0,55.02,54.98,55.0,12500.0,54.5129,54.5328,54.4931,54.5129,12500.0
2013-12-31 14:20:00,54.99,54.99,54.95,54.97,35000.0,54.503,54.503,54.4634,54.4832,35000.0
2013-12-31 14:25:00,54.96,54.97,54.91,54.92,35100.0,54.4733,54.4832,54.4237,54.4336,35100.0
2013-12-31 14:30:00,54.92,54.93,54.89,54.9,40800.0,54.4336,54.4436,54.4039,54.4138,40800.0
2013-12-31 14:35:00,54.9,54.93,54.87,54.91,27300.0,54.4138,54.4436,54.3841,54.4237,27300.0
2013-12-31 14:40:00,54.92,54.97,54.91,54.93,26800.0,54.4336,54.4832,54.4237,54.4436,26800.0
2013-12-31 14:45:00,54.93,54.95,54.92,54.94,18800.0,54.4436,54.4634,54.4336,54.4535,18800.0
2013-12-31 14:50:00,54.94,54.99,54.94,54.99,14500.0,54.4535,54.503,54.4535,54.503,14500.0
2013-12-31 14:55:00,54.97,54.99,54.94,54.94,22200.0,54.4832,54.503,54.4535,54.4535,22200.0
2013-12-31 15:00:00,54.94,54.98,54.93,54.93,21100.0,54.4535,54.4931,54.4436,54.4436,21100.0
2013-12-31 15:05:00,54.93,54.94,54.86,54.9,32100.0,54.4436,54.4535,54.3742,54.4138,32100.0
2013-12-31 15:10:00,54.9,54.92,54.89,54.9,22500.0,54.4138,54.4336,54.4039,54.4138,22500.0
2013-12-31 15:15:00,54.9,54.95,54.89,54.94,25900.0,54.4138,54.4634,54.4039,54.4535,25900.0
2013-12-31 15:20:00,54.92,55.04,54.92,55.03,25100.0,54.4336,54.5526,54.4336,54.5427,25100.0
2013-12-31 15:25:00,55.02,55.08,55.02,55.07,37000.0,54.5328,54.5922,54.5328,54.5823,37000.0
2013-12-31 15:30:00,55.07,55.12,55.07,55.12,39600.0,54.5823,54.6319,54.5823,54.6319,39600.0
2013-12-31 15:35:00,55.12,55.14,55.11,55.12,57700.0,54.6319,54.6517,54.622,54.6319,57700.0
2013-12-31 15:40:00,55.12,55.14,55.09,55.13,36300.0,54.6319,54.6517,54.6021,54.6418,36300.0
2013-12-31 15:45:00,55.14,55.24,55.14,55.2,86800.0,54.6517,54.7508,54.6517,54.7112,86800.0
2013-12-31 15:50:00,55.2,55.24,55.2,55.21,62600.0,54.7112,54.7508,54.7112,54.7211,62600.0
2013-12-31 15:55:00,55.22,55.23,55.11,55.19,199400.0,54.731,54.7409,54.622,54.7013,199400.0
2014-01-02 09:30:00,55.2,55.21,54.84,55.03,189400.0,54.7112,54.7211,54.3544,54.5427,189400.0
2014-01-02 09:35:00,55.16,55.19,54.65,54.66,70800.0,54.6715,54.7013,54.166,54.1759,70800.0
2014-01-02 09:40:00,54.59,54.84,54.59,54.82,52500.0,54.1066,54.3544,54.1066,54.3345,52500.0
2014-01-02 09:45:00,54.8,54.93,54.67,54.73,44700.0,54.3147,54.4436,54.1859,54.2453,44700.0
2014-01-02 09:50:00,54.75,54.8,54.71,54.76,21600.0,54.2651,54.3147,54.2255,54.2751,21600.0
2014-01-02 09:55:00,54.75,54.78,54.57,54.59,65100.0,54.2651,54.2949,54.0867,54.1066,65100.0
2014-01-02 10:00:00,54.57,54.59,54.41,54.45,60400.0,54.0867,54.1066,53.9282,53.9678,60400.0
2014-01-02 10:05:00,54.45,54.6,54.42,54.6,49300.0,53.9678,54.1165,53.9381,54.1165,49300.0
2014-01-02 10:10:00,54.64,54.9,54.64,54.85,17800.0,54.1561,54.4138,54.1561,54.3643,17800.0
2014-01-02 10:15:00,54.84,54.94,54.72,54.74,30000.0,54.3544,54.4535,54.2354,54.2552,30000.0
2014-01-02 10:20:00,54.75,54.83,54.62,54.74,68700.0,54.2651,54.3444,54.1363,54.2552,68700.0
2014-01-02 10:25:00,54.74,54.83,54.68,54.73,36300.0,54.2552,54.3444,54.1958,54.2453,36300.0
2014-01-02 10:30:00,54.72,54.79,54.69,54.79,20600.0,54.2354,54.3048,54.2057,54.3048,20600.0
2014-01-02 10:35:00,54.79,54.82,54.72,54.75,43600.0,54.3048,54.3345,54.2354,54.2651,43600.0
2014-01-02 10:40:00,54.74,55.0,54.74,54.95,44100.0,54.2552,54.5129,54.2552,54.4634,44100.0
2014-01-02 10:45:00,54.94,54.98,54.85,54.98,13300.0,54.4535,54.4931,54.3643,54.4931,13300.0
2014-01-02 10:50:00,54.97,55.04,54.9,55.01,20700.0,54.4832,54.5526,54.4138,54.5228,20700.0
2014-01-02 10:55:00,55.01,55.09,54.99,55.08,31800.0,54.5228,54.6021,54.503,54.5922,31800.0
2014-01-02 11:00:00,55.08,55.11,55.05,55.05,25100.0,54.5922,54.622,54.5625,54.5625,25100.0
2014-01-02 11:05:00,55.08,55.12,55.04,55.08,23700.0,54.5922,54.6319,54.5526,54.5922,23700.0
2014-01-02 11:10:00,55.05,55.08,55.0,55.05,34600.0,54.5625,54.5922,54.5129,54.5625,34600.0
2014-01-02 11:15:00,55.05,55.1,55.02,55.08,10600.0,54.5625,54.612,54.5328,54.5922,10600.0
2014-01-02 11:20:00,55.08,55.17,55.06,55.07,28300.0,54.5922,54.6814,54.5724,54.5823,28300.0
2014-01-02 11:25:00,55.06,55.1,55.03,55.04,30300.0,54.5724,54.612,54.5427,54.5526,30300.0
2014-01-02 11:30:00,55.04,55.06,54.99,55.01,19600.0,54.5526,54.5724,54.503,54.5228,19600.0
2014-01-02 11:35:00,55.0,55.04,54.93,54.98,44600.0,54.5129,54.5526,54.4436,54.4931,44600.0
2014-01-02 11:40:00,54.96,55.07,54.91,55.06,35600.0,54.4733,54.5823,54.4237,54.5724,35600.0
2014-01-02 11:45:00,55.06,55.1,54.91,54.94,12400.0,54.5724,54.612,54.4237,54.4535,12400.0
2014-01-02 11:50:00,54.93,54.93,54.76,54.78,24500.0,54.4436,54.4436,54.2751,54.2949,24500.0
2014-01-02 11:55:00,54.79,54.8,54.67,54.76,42300.0,54.3048,54.3147,54.1859,54.2751,42300.0
2014-01-02 12:00:00,54.73,54.85,54.73,54.85,9800.0,54.2453,54.3643,54.2453,54.3643,9800.0
2014-01-02 12:05:00,54.84,54.9,54.8,54.83,35800.0,54.3544,54.4138,54.3147,54.3444,35800.0
2014-01-02 12:10:00,54.82,54.83,54.75,54.79,48700.0,54.3345,54.3444,54.2651,54.3048,48700.0
2014-01-02 12:15:00,54.79,54.79,54.72,54.73,8700.0,54.3048,54.3048,54.2354,54.2453,8700.0
2014-01-02 12:20:00,54.75,54.82,54.74,54.79,15500.0,54.2651,54.3345,54.2552,54.3048,15500.0
2014-01-02 12:25:00,54.8,54.8,54.68,54.7,12900.0,54.3147,54.3147,54.1958,54.2156,12900.0
2014-01-02 12:30:00,54.7,54.74,54.62,54.7,23200.0,54.2156,54.2552,54.1363,54.2156,23200.0
2014-01-02 12:35:00,54.7,54.75,54.68,54.71,6200.0,54.2156,54.2651,54.1958,54.2255,6200.0
2014-01-02 12:40:00,54.71,54.73,54.6,54.64,25500.0,54.2255,54.2453,54.1165,54.1561,25500.0
2014-01-02 12:45:00,54.61,54.74,54.61,54.69,30400.0,54.1264,54.2552,54.1264,54.2057,30400.0
2014-01-02 12:50:00,54.68,54.72,54.64,54.69,26400.0,54.1958,54.2354,54.1561,54.2057,26400.0
2014-01-02 12:55:00,54.69,54.77,54.64,54.74,25600.0,54.2057,54.285,54.1561,54.2552,25600.0
2014-01-02 13:00:00,54.77,54.78,54.71,54.71,11200.0,54.285,54.2949,54.2255,54.2255,11200.0
2014-01-02 13:05:00,54.75,54.75,54.66,54.68,5900.0,54.2651,54.2651,54.1759,54.1958,5900.0
2014-01-02 13:10:00,54.67,54.7,54.66,54.67,14500.0,54.1859,54.2156,54.1759,54.1859,14500.0
2014-01-02 13:15:00,54.67,54.73,54.66,54.69,47500.0,54.1859,54.2453,54.1759,54.2057,47500.0
2014-01-02 13:20:00,54.71,54.73,54.67,54.68,17900.0,54.2255,54.2453,54.1859,54.1958,17900.0
2014-01-02 13:25:00,54.67,54.74,54.67,54.73,25700.0,54.1859,54.2552,54.1859,54.2453,25700.0
2014-01-02 13:30:00,54.72,54.73,54.62,54.7,10300.0,54.2354,54.2453,54.1363,54.2156,10300.0
2014-01-02 13:35:00,54.7,54.79,54.7,54.7,25400.0,54.2156,54.3048,54.2156,54.2156,25400.0
2014-01-02 13:40:00,54.67,54.68,54.63,54.65,27400.0,54.1859,54.1958,54.1462,54.166,27400.0
2014-01-02 13:45:00,54.65,54.67,54.59,54.6,82200.0,54.166,54.1859,54.1066,54.1165,82200.0
2014-01-02 13:50:00,54.59,54.63,54.54,54.56,37600.0,54.1066,54.1462,54.057,54.0768,37600.0
2014-01-02 13:55:00,54.57,54.63,54.55,54.61,30400.0,54.0867,54.1462,54.0669,54.1264,30400.0
2014-01-02 14:00:00,54.62,54.62,54.57,54.61,22500.0,54.1363,54.1363,54.0867,54.1264,22500.0
2014-01-02 14:05:00,54.61,54.66,54.61,54.61,20400.0,54.1264,54.1759,54.1264,54.1264,20400.0
2014-01-02 14:10:00,54.62,54.7,54.58,54.58,23700.0,54.1363,54.2156,54.0967,54.0967,23700.0
2014-01-02 14:15:00,54.58,54.59,54.46,54.47,42300.0,54.0967,54.1066,53.9777,53.9876,42300.0
2014-01-02 14:20:00,54.47,54.52,54.42,54.51,21100.0,53.9876,54.0372,53.9381,54.0273,21100.0
2014-01-02 14:25:00,54.52,54.57,54.47,54.49,25300.0,54.0372,54.0867,53.9876,54.0075,25300.0
2014-01-02 14:30:00,54.48,54.58,54.47,54.57,14200.0,53.9975,54.0967,53.9876,54.0867,14200.0
2014-01-02 14:35:00,54.58,54.62,54.55,54.62,34600.0,54.0967,54.1363,54.0669,54.1363,34600.0
2014-01-02 14:40:00,54.63,54.77,54.62,54.77,31700.0,54.1462,54.285,54.1363,54.285,31700.0
2014-01-02 14:45:00,54.77,54.79,54.71,54.74,30000.0,54.285,54.3048,54.2255,54.2552,30000.0
2014-01-02 14:50:00,54.73,54.79,54.72,54.72,30800.0,54.2453,54.3048,54.2354,54.2354,30800.0
2014-01-02 14:55:00,54.72,54.76,54.71,54.73,29800.0,54.2354,54.2751,54.2255,54.2453,29800.0
2014-01-02 15:00:00,54.74,54.79,54.74,54.75,78900.0,54.2552,54.3048,54.2552,54.2651,78900.0
2014-01-02 15:05:00,54.75,54.8,54.74,54.77,20100.0,54.2651,54.3147,54.2552,54.285,20100.0
2014-01-02 15:10:00,54.79,54.87,54.79,54.83,23500.0,54.3048,54.3841,54.3048,54.3444,23500.0
2014-01-02 15:15:00,54.84,54.92,54.83,54.92,32600.0,54.3544,54.4336,54.3444,54.4336,32600.0
2014-01-02 15:20:00,54.92,54.96,54.9,54.9,24100.0,54.4336,54.4733,54.4138,54.4138,24100.0
2014-01-02 15:25:00,54.91,54.93,54.85,54.85,29700.0,54.4237,54.4436,54.3643,54.3643,29700.0
2014-01-02 15:30:00,54.85,54.85,54.76,54.78,52800.0,54.3643,54.3643,54.2751,54.2949,52800.0
2014-01-02 15:35:00,54.78,54.83,54.74,54.79,40200.0,54.2949,54.3444,54.2552,54.3048,40200.0
2014-01-02 15:40:00,54.78,54.83,54.74,54.79,37800.0,54.2949,54.3444,54.2552,54.3048,37800.0
2014-01-02 15:45:00,54.8,54.84,54.76,54.8,50400.0,54.3147,54.3544,54.2751,54.3147,50400.0
2014-01-02 15:50:00,54.81,54.89,54.81,54.89,67700.0,54.3246,54.4039,54.3246,54.4039,67700.0
2014-01-02 15:55:00,54.88,54.93,54.86,54.87,155700.0,54.394,54.4436,54.3742,54.3841,155700.0
2014-01-03 09:30:00,54.74,55.01,54.51,54.82,60300.0,54.2552,54.5228,54.0273,54.3345,60300.0
2014-01-03 09:35:00,54.83,55.39,54.83,55.35,73100.0,54.3444,54.8995,54.3444,54.8598,73100.0
2014-01-03 09:40:00,55.35,55.35,55.1,55.11,48300.0,54.8598,54.8598,54.612,54.622,48300.0
2014-01-03 09:45:00,55.15,55.18,55.05,55.17,24000.0,54.6616,54.6913,54.5625,54.6814,24000.0
2014-01-03 09:50:00,55.18,55.22,55.09,55.17,19900.0,54.6913,54.731,54.6021,54.6814,19900.0
2014-01-03 09:55:00,55.17,55.3,55.15,55.16,17100.0,54.6814,54.8103,54.6616,54.6715,17100.0
2014-01-03 10:00:00,55.15,55.21,55.02,55.02,29900.0,54.6616,54.7211,54.5328,54.5328,29900.0
2014-01-03 10:05:00,55.02,55.06,54.91,54.95,37800.0,54.5328,54.5724,54.4237,54.4634,37800.0
2014-01-03 10:10:00,54.96,55.01,54.88,54.99,22700.0,54.4733,54.5228,54.394,54.503,22700.0
2014-01-03 10:15:00,54.99,55.06,54.93,55.06,15400.0,54.503,54.5724,54.4436,54.5724,15400.0
2014-01-03 10:20:00,55.06,55.15,55.03,55.11,43300.0,54.5724,54.6616,54.5427,54.622,43300.0
2014-01-03 10:25:00,55.14,55.2,55.08,55.17,11200.0,54.6517,54.7112,54.5922,54.6814,11200.0
2014-01-03 10:30:00,55.17,55.29,55.15,55.26,19800.0,54.6814,54.8004,54.6616,54.7706,19800.0
2014-01-03 10:35:00,55.26,55.3,55.18,55.19,13800.0,54.7706,54.8103,54.6913,54.7013,13800.0
2014-01-03 10:40:00,55.18,55.27,55.15,55.15,21500.0,54.6913,54.7805,54.6616,54.6616,21500.0
2014-01-03 10:45:00,55.14,55.25,55.14,55.2,18200.0,54.6517,54.7607,54.6517,54.7112,18200.0
2014-01-03 10:50:00,55.21,55.23,55.15,55.19,30500.0,54.7211,54.7409,54.6616,54.7013,30500.0
2014-01-03 10:55:00,55.18,55.23,55.17,55.2,31300.0,54.6913,54.7409,54.6814,54.7112,31300.0
2014-01-03 11:00:00,55.2,55.23,55.15,55.15,20100.0,54.7112,54.7409,54.6616,54.6616,20100.0
2014-01-03 11:05:00,55.18,55.2,55.15,55.17,18900.0,54.6913,54.7112,54.6616,54.6814,18900.0
2014-01-03 11:10:00,55.16,55.2,55.14,55.16,16500.0,54.6715,54.7112,54.6517,54.6715,16500.0
2014-01-03 11:15:00,55.16,55.17,55.09,55.16,34000.0,54.6715,54.6814,54.6021,54.6715,34000.0
2014-01-03 11:20:00,55.15,55.19,55.11,55.13,35000.0,54.6616,54.7013,54.622,54.6418,35000.0
2014-01-03 11:25:00,55.12,55.14,55.07,55.08,21400.0,54.6319,54.6517,54.5823,54.5922,21400.0
2014-01-03 11:30:00,55.11,55.12,55.09,55.1,20800.0,54.622,54.6319,54.6021,54.612,20800.0
2014-01-03 11:35:00,55.12,55.14,55.06,55.08,23700.0,54.6319,54.6517,54.5724,54.5922,23700.0
2014-01-03 11:40:00,55.06,55.09,55.04,55.05,57900.0,54.5724,54.6021,54.5526,54.5625,57900.0
2014-01-03 11:45:00,55.04,55.07,55.04,55.05,14900.0,54.5526,54.5823,54.5526,54.5625,14900.0
2014-01-03 11:50:00,55.05,55.08,55.01,55.03,28000.0,54.5625,54.5922,54.5228,54.5427,28000.0
2014-01-03 11:55:00,55.02,55.02,54.98,55.01,22100.0,54.5328,54.5328,54.4931,54.5228,22100.0
2014-01-03 12:00:00,55.02,55.02,54.97,55.01,41700.0,54.5328,54.5328,54.4832,54.5228,41700.0
2014-01-03 12:05:00,55.01,55.02,54.95,54.99,21900.0,54.5228,54.5328,54.4634,54.503,21900.0
2014-01-03 12:10:00,54.99,55.02,54.97,55.02,14000.0,54.503,54.5328,54.4832,54.5328,14000.0
2014-01-03 12:15:00,55.01,55.06,54.98,55.01,18800.0,54.5228,54.5724,54.4931,54.5228,18800.0
2014-01-03 12:20:00,55.01,55.04,55.0,55.03,14300.0,54.5228,54.5526,54.5129,54.5427,14300.0
2014-01-03 12:25:00,55.04,55.14,55.04,55.11,23400.0,54.5526,54.6517,54.5526,54.622,23400.0
2014-01-03 12:30:00,55.13,55.13,55.08,55.12,7400.0,54.6418,54.6418,54.5922,54.6319,7400.0
2014-01-03 12:35:00,55.11,55.23,55.11,55.23,16200.0,54.622,54.7409,54.622,54.7409,16200.0
2014-01-03 12:40:00,55.23,55.28,55.23,55.27,14600.0,54.7409,54.7905,54.7409,54.7805,14600.0
2014-01-03 12:45:00,55.26,55.26,55.17,55.17,15100.0,54.7706,54.7706,54.6814,54.6814,15100.0
2014-01-03 12:50:00,55.18,55.2,55.15,55.16,10100.0,54.6913,54.7112,54.6616,54.6715,10100.0
2014-01-03 12:55:00,55.16,55.19,55.14,55.17,7200.0,54.6715,54.7013,54.6517,54.6814,7200.0
2014-01-03 13:00:00,55.17,55.19,55.14,55.16,11500.0,54.6814,54.7013,54.6517,54.6715,11500.0
2014-01-03 13:05:00,55.15,55.19,55.14,55.17,17300.0,54.6616,54.7013,54.6517,54.6814,17300.0
2014-01-03 13:10:00,55.17,55.22,55.15,55.21,26900.0,54.6814,54.731,54.6616,54.7211,26900.0
2014-01-03 13:15:00,55.21,55.21,55.15,55.19,14800.0,54.7211,54.7211,54.6616,54.7013,14800.0
2014-01-03 13:20:00,55.2,55.24,55.19,55.24,7600.0,54.7112,54.7508,54.7013,54.7508,7600.0
2014-01-03 13:25:00,55.24,55.25,55.21,55.23,12700.0,54.7508,54.7607,54.7211,54.7409,12700.0
2014-01-03 13:30:00,55.23,55.23,55.1,55.11,21800.0,54.7409,54.7409,54.612,54.622,21800.0
2014-01-03 13:35:00,55.1,55.14,55.07,55.14,9100.0,54.612,54.6517,54.5823,54.6517,9100.0
2014-01-03 13:40:00,55.13,55.14,55.08,55.13,14600.0,54.6418,54.6517,54.5922,54.6418,14600.0
2014-01-03 13:45:00,55.12,55.18,55.12,55.16,23500.0,54.6319,54.6913,54.6319,54.6715,23500.0
2014-01-03 13:50:00,55.15,55.2,55.15,55.2,14200.0,54.6616,54.7112,54.6616,54.7112,14200.0
2014-01-03 13:55:00,55.2,55.2,55.15,55.17,17400.0,54.7112,54.7112,54.6616,54.6814,17400.0
2014-01-03 14:00:00,55.17,55.22,55.16,55.21,31600.0,54.6814,54.731,54.6715,54.7211,31600.0
2014-01-03 14:05:00,55.22,55.25,55.17,55.17,26300.0,54.731,54.7607,54.6814,54.6814,26300.0
2014-01-03 14:10:00,55.18,55.23,55.17,55.23,29000.0,54.6913,54.7409,54.6814,54.7409,29000.0
2014-01-03 14:15:00,55.23,55.26,55.23,55.25,24200.0,54.7409,54.7706,54.7409,54.7607,24200.0
2014-01-03 14:20:00,55.24,55.25,55.2,55.21,21700.0,54.7508,54.7607,54.7112,54.7211,21700.0
2014-01-03 14:25:00,55.21,55.21,55.1,55.12,20800.0,54.7211,54.7211,54.612,54.6319,20800.0
2014-01-03 14:30:00,55.12,55.17,55.1,55.1,19800.0,54.6319,54.6814,54.612,54.612,19800.0
2014-01-03 14:35:00,55.1,55.13,55.09,55.11,8900.0,54.612,54.6418,54.6021,54.622,8900.0
2014-01-03 14:40:00,55.11,55.14,55.09,55.14,18400.0,54.622,54.6517,54.6021,54.6517,18400.0
2014-01-03 14:45:00,55.13,55.17,55.12,55.13,17800.0,54.6418,54.6814,54.6319,54.6418,17800.0
2014-01-03 14:50:00,55.15,55.2,55.15,55.17,19300.0,54.6616,54.7112,54.6616,54.6814,19300.0
2014-01-03 14:55:00,55.17,55.19,55.13,55.15,19800.0,54.6814,54.7013,54.6418,54.6616,19800.0
2014-01-03 15:00:00,55.14,55.18,55.11,55.12,15100.0,54.6517,54.6913,54.622,54.6319,15100.0
2014-01-03 15:05:00,55.11,55.16,55.11,55.15,19500.0,54.622,54.6715,54.622,54.6616,19500.0
2014-01-03 15:10:00,55.14,55.23,55.14,55.21,39200.0,54.6517,54.7409,54.6517,54.7211,39200.0
2014-01-03 15:15:00,55.2,55.21,55.17,55.19,27100.0,54.7112,54.7211,54.6814,54.7013,27100.0
2014-01-03 15:20:00,55.19,55.23,55.17,55.2,31900.0,54.7013,54.7409,54.6814,54.7112,31900.0
2014-01-03 15:25:00,55.21,55.21,55.14,55.18,34500.0,54.7211,54.7211,54.6517,54.6913,34500.0
2014-01-03 15:30:00,55.17,55.23,55.17,55.2,30000.0,54.6814,54.7409,54.6814,54.7112,30000.0
2014-01-03 15:35:00,55.2,55.23,55.19,55.21,32500.0,54.7112,54.7409,54.7013,54.7211,32500.0
2014-01-03 15:40:00,55.2,55.22,55.17,55.21,48800.0,54.7112,54.731,54.6814,54.7211,48800.0
2014-01-03 15:45:00,55.2,55.25,55.18,55.22,77400.0,54.7112,54.7607,54.6913,54.731,77400.0
2014-01-03 15:50:00,55.22,55.23,55.16,55.17,55300.0,54.731,54.7409,54.6715,54.6814,55300.0
2014-01-03 15:55:00,55.17,55.18,55.1,55.12,130700.0,54.6814,54.6913,54.612,54.6319,130700.0
2014-01-06 09:30:00,55.21,55.24,54.87,54.99,162000.0,54.7211,54.7508,54.3841,54.503,162000.0
2014-01-06 09:35:00,54.98,55.01,54.65,54.71,76300.0,54.4931,54.5228,54.166,54.2255,76300.0
2014-01-06 09:40:00,54.74,54.76,54.52,54.58,46100.0,54.2552,54.2751,54.0372,54.0967,46100.0
2014-01-06 09:45:00,54.57,54.62,54.43,54.61,45800.0,54.0867,54.1363,53.948,54.1264,45800.0
2014-01-06 09:50:00,54.61,54.79,54.54,54.72,72800.0,54.1264,54.3048,54.057,54.2354,72800.0
2014-01-06 09:55:00,54.74,54.75,54.52,54.6,63900.0,54.2552,54.2651,54.0372,54.1165,63900.0
2014-01-06 10:00:00,54.6,54.66,54.51,54.52,51000.0,54.1165,54.1759,54.0273,54.0372,51000.0
2014-01-06 10:05:00,54.5,54.55,54.36,54.37,47600.0,54.0174,54.0669,53.8786,53.8885,47600.0
2014-01-06 10:10:00,54.37,54.54,54.35,54.47,29700.0,53.8885,54.057,53.8687,53.9876,29700.0
2014-01-06 10:15:00,54.46,54.48,54.38,54.44,39100.0,53.9777,53.9975,53.8984,53.9579,39100.0
2014-01-06 10:20:00,54.44,54.51,54.37,54.5,32200.0,53.9579,54.0273,53.8885,54.0174,32200.0
2014-01-06 10:25:00,54.5,54.51,54.41,54.42,38900.0,54.0174,54.0273,53.9282,53.9381,38900.0
2014-01-06 10:30:00,54.43,54.46,54.34,54.38,20200.0,53.948,53.9777,53.8588,53.8984,20200.0
2014-01-06 10:35:00,54.38,54.39,54.3,54.31,45500.0,53.8984,53.9083,53.8191,53.829,45500.0
2014-01-06 10:40:00,54.3,54.36,54.25,54.27,29900.0,53.8191,53.8786,53.7696,53.7894,29900.0
2014-01-06 10:45:00,54.27,54.34,54.23,54.28,30400.0,53.7894,53.8588,53.7498,53.7993,30400.0
2014-01-06 10:50:00,54.28,54.28,54.2,54.22,30300.0,53.7993,53.7993,53.72,53.7398,30300.0
2014-01-06 10:55:00,54.23,54.26,54.14,54.18,29600.0,53.7498,53.7795,53.6606,53.7002,29600.0
2014-01-06 11:00:00,54.17,54.27,54.17,54.26,30700.0,53.6903,53.7894,53.6903,53.7795,30700.0
2014-01-06 11:05:00,54.26,54.32,54.23,54.29,26700.0,53.7795,53.839,53.7498,53.8092,26700.0
2014-01-06 11:10:00,54.3,54.31,54.25,54.3,19600.0,53.8191,53.829,53.7696,53.8191,19600.0
2014-01-06 11:15:00,54.3,54.31,54.11,54.17,30300.0,53.8191,53.829,53.6308,53.6903,30300.0
2014-01-06 11:20:00,54.16,54.18,54.14,54.15,22500.0,53.6804,53.7002,53.6606,53.6705,22500.0
2014-01-06 11:25:00,54.15,54.16,54.07,54.07,30800.0,53.6705,53.6804,53.5912,53.5912,30800.0
2014-01-06 11:30:00,54.09,54.18,54.08,54.16,22700.0,53.611,53.7002,53.6011,53.6804,22700.0
2014-01-06 11:35:00,54.17,54.2,54.15,54.2,16500.0,53.6903,53.72,53.6705,53.72,16500.0
2014-01-06 11:40:00,54.2,54.27,54.2,54.26,24900.0,53.72,53.7894,53.72,53.7795,24900.0
2014-01-06 11:45:00,54.24,54.32,54.23,54.29,20800.0,53.7597,53.839,53.7498,53.8092,20800.0
2014-01-06 11:50:00,54.29,54.37,54.28,54.35,10900.0,53.8092,53.8885,53.7993,53.8687,10900.0
2014-01-06 11:55:00,54.35,54.36,54.29,54.31,11400.0,53.8687,53.8786,53.8092,53.829,11400.0
2014-01-06 12:00:00,54.31,54.31,54.22,54.25,13300.0,53.829,53.829,53.7398,53.7696,13300.0
2014-01-06 12:05:00,54.27,54.32,54.24,54.25,6300.0,53.7894,53.839,53.7597,53.7696,6300.0
2014-01-06 12:10:00,54.24,54.36,54.24,54.31,12200.0,53.7597,53.8786,53.7597,53.829,12200.0
2014-01-06 12:15:00,54.32,54.39,54.31,54.36,14200.0,53.839,53.9083,53.829,53.8786,14200.0
2014-01-06 12:20:00,54.36,54.4,54.36,54.4,10800.0,53.8786,53.9182,53.8786,53.9182,10800.0
2014-01-06 12:25:00,54.39,54.42,54.36,54.36,13300.0,53.9083,53.9381,53.8786,53.8786,13300.0
2014-01-06 12:30:00,54.37,54.37,54.3,54.31,15600.0,53.8885,53.8885,53.8191,53.829,15600.0
2014-01-06 12:35:00,54.32,54.32,54.26,54.27,8700.0,53.839,53.839,53.7795,53.7894,8700.0
2014-01-06 12:40:00,54.25,54.27,54.2,54.22,11600.0,53.7696,53.7894,53.72,53.7398,11600.0
2014-01-06 12:45:00,54.22,54.23,54.16,54.17,14600.0,53.7398,53.7498,53.6804,53.6903,14600.0
2014-01-06 12:50:00,54.17,54.25,54.15,54.25,13700.0,53.6903,53.7696,53.6705,53.7696,13700.0
2014-01-06 12:55:00,54.25,54.27,54.2,54.21,8700.0,53.7696,53.7894,53.72,53.7299,8700.0
2014-01-06 13:00:00,54.22,54.22,54.1,54.15,29300.0,53.7398,53.7398,53.6209,53.6705,29300.0
2014-01-06 13:05:00,54.16,54.17,54.1,54.1,17500.0,53.6804,53.6903,53.6209,53.6209,17500.0
2014-01-06 13:10:00,54.11,54.12,54.08,54.09,30600.0,53.6308,53.6407,53.6011,53.611,30600.0
2014-01-06 13:15:00,54.09,54.11,54.07,54.1,28200.0,53.611,53.6308,53.5912,53.6209,28200.0
2014-01-06 13:20:00,54.11,54.15,54.1,54.11,19800.0,53.6308,53.6705,53.6209,53.6308,19800.0
2014-01-06 13:25:00,54.13,54.18,54.13,54.13,17300.0,53.6506,53.7002,53.6506,53.6506,17300.0
2014-01-06 13:30:00,54.13,54.14,54.06,54.06,17000.0,53.6506,53.6606,53.5813,53.5813,17000.0
2014-01-06 13:35:00,54.06,54.1,54.03,54.1,11900.0,53.5813,53.6209,53.5515,53.6209,11900.0
2014-01-06 13:40:00,54.1,54.14,54.06,54.08,16500.0,53.6209,53.6606,53.5813,53.6011,16500.0
2014-01-06 13:45:00,54.07,54.08,54.02,54.04,16400.0,53.5912,53.6011,53.5416,53.5614,16400.0
2014-01-06 13:50:00,54.05,54.21,54.04,54.14,32600.0,53.5713,53.7299,53.5614,53.6606,32600.0
2014-01-06 13:55:00,54.14,54.23,54.14,54.16,29800.0,53.6606,53.7498,53.6606,53.6804,29800.0
2014-01-06 14:00:00,54.16,54.24,54.15,54.2,12900.0,53.6804,53.7597,53.6705,53.72,12900.0
2014-01-06 14:05:00,54.2,54.23,54.19,54.23,22000.0,53.72,53.7498,53.7101,53.7498,22000.0
2014-01-06 14:10:00,54.23,54.31,54.19,54.29,23000.0,53.7498,53.829,53.7101,53.8092,23000.0
2014-01-06 14:15:00,54.29,54.33,54.25,54.25,15600.0,53.8092,53.8489,53.7696,53.7696,15600.0
2014-01-06 14:20:00,54.26,54.39,54.23,54.34,31100.0,53.7795,53.9083,53.7498,53.8588,31100.0
2014-01-06 14:25:00,54.35,54.38,54.33,54.37,23000.0,53.8687,53.8984,53.8489,53.8885,23000.0
2014-01-06 14:30:00,54.38,54.42,54.37,54.39,22800.0,53.8984,53.9381,53.8885,53.9083,22800.0
2014-01-06 14:35:00,54.4,54.45,54.4,54.44,16600.0,53.9182,53.9678,53.9182,53.9579,16600.0
2014-01-06 14:40:00,54.45,54.48,54.43,54.43,28100.0,53.9678,53.9975,53.948,53.948,28100.0
2014-01-06 14:45:00,54.44,54.49,54.4,54.44,52900.0,53.9579,54.0075,53.9182,53.9579,52900.0
2014-01-06 14:50:00,54.46,54.46,54.41,54.43,17100.0,53.9777,53.9777,53.9282,53.948,17100.0
2014-01-06 14:55:00,54.43,54.45,54.41,54.43,17100.0,53.948,53.9678,53.9282,53.948,17100.0
2014-01-06 15:00:00,54.43,54.43,54.37,54.42,33900.0,53.948,53.948,53.8885,53.9381,33900.0
2014-01-06 15:05:00,54.42,54.46,54.4,54.43,23800.0,53.9381,53.9777,53.9182,53.948,23800.0
2014-01-06 15:10:00,54.42,54.46,54.41,54.43,27800.0,53.9381,53.9777,53.9282,53.948,27800.0
2014-01-06 15:15:00,54.43,54.49,54.42,54.47,38300.0,53.948,54.0075,53.9381,53.9876,38300.0
2014-01-06 15:20:00,54.47,54.47,54.41,54.45,30300.0,53.9876,53.9876,53.9282,53.9678,30300.0
2014-01-06 15:25:00,54.44,54.45,54.4,54.42,25100.0,53.9579,53.9678,53.9182,53.9381,25100.0
2014-01-06 15:30:00,54.42,54.44,54.32,54.32,43600.0,53.9381,53.9579,53.839,53.839,43600.0
2014-01-06 15:35:00,54.31,54.32,54.24,54.27,35700.0,53.829,53.839,53.7597,53.7894,35700.0
2014-01-06 15:40:00,54.28,54.29,54.22,54.23,37700.0,53.7993,53.8092,53.7398,53.7498,37700.0
2014-01-06 15:45:00,54.25,54.28,54.23,54.23,53000.0,53.7696,53.7993,53.7498,53.7498,53000.0
2014-01-06 15:50:00,54.24,54.29,54.23,54.27,52200.0,53.7597,53.8092,53.7498,53.7894,52200.0
2014-01-06 15:55:00,54.28,54.32,54.22,54.22,198700.0,53.7993,53.839,53.7398,53.7398,198700.0
2014-01-07 09:30:00,54.43,54.67,54.29,54.4,55400.0,53.948,54.1859,53.8092,53.9182,55400.0
2014-01-07 09:35:00,54.43,54.59,54.39,54.5,49600.0,53.948,54.1066,53.9083,54.0174,49600.0
2014-01-07 09:40:00,54.5,54.6,54.46,54.55,35600.0,54.0174,54.1165,53.9777,54.0669,35600.0
2014-01-07 09:45:00,54.58,54.58,54.33,54.42,35800.0,54.0967,54.0967,53.8489,53.9381,35800.0
2014-01-07 09:50:00,54.46,54.65,54.46,54.6,38600.0,53.9777,54.166,53.9777,54.1165,38600.0
2014-01-07 09:55:00,54.63,54.88,54.63,54.79,30400.0,54.1462,54.394,54.1462,54.3048,30400.0
2014-01-07 10:00:00,54.76,54.77,54.63,54.67,19100.0,54.2751,54.285,54.1462,54.1859,19100.0
2014-01-07 10:05:00,54.67,54.79,54.65,54.75,11500.0,54.1859,54.3048,54.166,54.2651,11500.0
2014-01-07 10:10:00,54.76,54.8,54.69,54.72,14100.0,54.2751,54.3147,54.2057,54.2354,14100.0
2014-01-07 10:15:00,54.72,54.75,54.61,54.74,51700.0,54.2354,54.2651,54.1264,54.2552,51700.0
2014-01-07 10:20:00,54.74,54.79,54.69,54.74,36800.0,54.2552,54.3048,54.2057,54.2552,36800.0
2014-01-07 10:25:00,54.75,54.81,54.66,54.79,28600.0,54.2651,54.3246,54.1759,54.3048,28600.0
2014-01-07 10:30:00,54.79,54.87,54.77,54.79,64300.0,54.3048,54.3841,54.285,54.3048,64300.0
2014-01-07 10:35:00,54.8,54.86,54.72,54.81,40900.0,54.3147,54.3742,54.2354,54.3246,40900.0
2014-01-07 10:40:00,54.82,54.89,54.79,54.83,23100.0,54.3345,54.4039,54.3048,54.3444,23100.0
2014-01-07 10:45:00,54.85,54.86,54.76,54.8,28500.0,54.3643,54.3742,54.2751,54.3147,28500.0
2014-01-07 10:50:00,54.82,54.9,54.8,54.88,23800.0,54.3345,54.4138,54.3147,54.394,23800.0
2014-01-07 10:55:00,54.87,54.92,54.84,54.87,30800.0,54.3841,54.4336,54.3544,54.3841,30800.0
2014-01-07 11:00:00,54.87,54.9,54.83,54.87,18600.0,54.3841,54.4138,54.3444,54.3841,18600.0
2014-01-07 11:05:00,54.86,54.9,54.84,54.85,22600.0,54.3742,54.4138,54.3544,54.3643,22600.0
2014-01-07 11:10:00,54.84,54.93,54.82,54.92,20500.0,54.3544,54.4436,54.3345,54.4336,20500.0
2014-01-07 11:15:00,54.92,54.94,54.9,54.9,20900.0,54.4336,54.4535,54.4138,54.4138,20900.0
2014-01-07 11:20:00,54.91,54.92,54.88,54.88,19700.0,54.4237,54.4336,54.394,54.394,19700.0
2014-01-07 11:25:00,54.86,54.92,54.86,54.89,23400.0,54.3742,54.4336,54.3742,54.4039,23400.0
2014-01-07 11:30:00,54.87,54.91,54.86,54.9,21600.0,54.3841,54.4237,54.3742,54.4138,21600.0
2014-01-07 11:35:00,54.9,54.91,54.77,54.77,52800.0,54.4138,54.4237,54.285,54.285,52800.0
2014-01-07 11:40:00,54.77,54.8,54.7,54.77,55800.0,54.285,54.3147,54.2156,54.285,55800.0
2014-01-07 11:45:00,54.77,54.8,54.71,54.78,16200.0,54.285,54.3147,54.2255,54.2949,16200.0
2014-01-07 11:50:00,54.8,54.85,54.78,54.82,11100.0,54.3147,54.3643,54.2949,54.3345,11100.0
2014-01-07 11:55:00,54.83,54.85,54.81,54.83,19900.0,54.3444,54.3643,54.3246,54.3444,19900.0
2014-01-07 12:00:00,54.83,54.9,54.82,54.88,25700.0,54.3444,54.4138,54.3345,54.394,25700.0
2014-01-07 12:05:00,54.88,54.9,54.85,54.86,13200.0,54.394,54.4138,54.3643,54.3742,13200.0
2014-01-07 12:10:00,54.87,54.87,54.84,54.84,10400.0,54.3841,54.3841,54.3544,54.3544,10400.0
2014-01-07 12:15:00,54.85,54.91,54.84,54.91,16200.0,54.3643,54.4237,54.3544,54.4237,16200.0
2014-01-07 12:20:00,54.91,54.95,54.87,54.91,56700.0,54.4237,54.4634,54.3841,54.4237,56700.0
2014-01-07 12:25:00,54.93,54.97,54.92,54.94,12900.0,54.4436,54.4832,54.4336,54.4535,12900.0
2014-01-07 12:30:00,54.94,54.98,54.91,54.92,22200.0,54.4535,54.4931,54.4237,54.4336,22200.0
2014-01-07 12:35:00,54.91,54.91,54.85,54.89,9700.0,54.4237,54.4237,54.3643,54.4039,9700.0
2014-01-07 12:40:00,54.9,54.95,54.85,54.91,27300.0,54.4138,54.4634,54.3643,54.4237,27300.0
2014-01-07 12:45:00,54.91,54.96,54.89,54.94,6800.0,54.4237,54.4733,54.4039,54.4535,6800.0
2014-01-07 12:50:00,54.95,54.98,54.93,54.98,11700.0,54.4634,54.4931,54.4436,54.4931,11700.0
2014-01-07 12:55:00,54.98,55.01,54.96,55.0,30300.0,54.4931,54.5228,54.4733,54.5129,30300.0
2014-01-07 13:00:00,54.99,55.0,54.96,55.0,25300.0,54.503,54.5129,54.4733,54.5129,25300.0
2014-01-07 13:05:00,55.0,55.01,54.96,54.98,20900.0,54.5129,54.5228,54.4733,54.4931,20900.0
2014-01-07 13:10:00,54.99,54.99,54.93,54.96,17100.0,54.503,54.503,54.4436,54.4733,17100.0
2014-01-07 13:15:00,54.96,54.98,54.94,54.98,11600.0,54.4733,54.4931,54.4535,54.4931,11600.0
2014-01-07 13:20:00,54.98,55.0,54.95,54.96,14500.0,54.4931,54.5129,54.4634,54.4733,14500.0
2014-01-07 13:25:00,54.97,55.02,54.97,55.0,17400.0,54.4832,54.5328,54.4832,54.5129,17400.0
2014-01-07 13:30:00,55.0,55.02,54.99,55.0,15700.0,54.5129,54.5328,54.503,54.5129,15700.0
2014-01-07 13:35:00,55.01,55.09,55.0,55.04,22400.0,54.5228,54.6021,54.5129,54.5526,22400.0
2014-01-07 13:40:00,55.04,55.1,55.03,55.1,14600.0,54.5526,54.612,54.5427,54.612,14600.0
2014-01-07 13:45:00,55.09,55.13,55.02,55.02,21500.0,54.6021,54.6418,54.5328,54.5328,21500.0
2014-01-07 13:50:00,55.02,55.06,54.93,54.94,39800.0,54.5328,54.5724,54.4436,54.4535,39800.0
2014-01-07 13:55:00,54.95,54.98,54.93,54.93,30900.0,54.4634,54.4931,54.4436,54.4436,30900.0
2014-01-07 14:00:00,54.93,54.96,54.88,54.93,33500.0,54.4436,54.4733,54.394,54.4436,33500.0
2014-01-07 14:05:00,54.92,54.96,54.89,54.89,25400.0,54.4336,54.4733,54.4039,54.4039,25400.0
2014-01-07 14:10:00,54.89,54.91,54.84,54.87,29200.0,54.4039,54.4237,54.3544,54.3841,29200.0
2014-01-07 14:15:00,54.87,54.88,54.85,54.86,13500.0,54.3841,54.394,54.3643,54.3742,13500.0
2014-01-07 14:20:00,54.86,54.87,54.8,54.8,24300.0,54.3742,54.3841,54.3147,54.3147,24300.0
2014-01-07 14:25:00,54.81,54.85,54.78,54.85,47000.0,54.3246,54.3643,54.2949,54.3643,47000.0
2014-01-07 14:30:00,54.85,54.95,54.84,54.94,19000.0,54.3643,54.4634,54.3544,54.4535,19000.0
2014-01-07 14:35:00,54.95,54.99,54.9,54.92,25100.0,54.4634,54.503,54.4138,54.4336,25100.0
2014-01-07 14:40:00,54.91,54.96,54.91,54.95,12300.0,54.4237,54.4733,54.4237,54.4634,12300.0
2014-01-07 14:45:00,54.95,54.96,54.91,54.95,19900.0,54.4634,54.4733,54.4237,54.4634,19900.0
2014-01-07 14:50:00,54.94,54.96,54.9,54.95,18200.0,54.4535,54.4733,54.4138,54.4634,18200.0
2014-01-07 14:55:00,54.95,54.95,54.9,54.95,13800.0,54.4634,54.4634,54.4138,54.4634,13800.0
2014-01-07 15:00:00,54.95,55.0,54.94,54.96,37900.0,54.4634,54.5129,54.4535,54.4733,37900.0
2014-01-07 15:05:00,54.97,55.01,54.96,55.0,38400.0,54.4832,54.5228,54.4733,54.5129,38400.0
2014-01-07 15:10:00,55.01,55.02,54.93,54.93,52600.0,54.5228,54.5328,54.4436,54.4436,52600.0
2014-01-07 15:15:00,54.94,55.0,54.94,54.99,48700.0,54.4535,54.5129,54.4535,54.503,48700.0
2014-01-07 15:20:00,54.99,54.99,54.97,54.97,42300.0,54.503,54.503,54.4832,54.4832,42300.0
2014-01-07 15:25:00,54.98,54.99,54.94,54.97,65900.0,54.4931,54.503,54.4535,54.4832,65900.0
2014-01-07 15:30:00,54.98,55.09,54.97,55.09,53300.0,54.4931,54.6021,54.4832,54.6021,53300.0
2014-01-07 15:35:00,55.09,55.1,54.96,55.0,65800.0,54.6021,54.612,54.4733,54.5129,65800.0
2014-01-07 15:40:00,55.0,55.08,54.99,55.03,72100.0,54.5129,54.5922,54.503,54.5427,72100.0
2014-01-07 15:45:00,55.04,55.07,54.99,55.02,106000.0,54.5526,54.5823,54.503,54.5328,106000.0
2014-01-07 15:50:00,55.02,55.04,54.94,54.94,301400.0,54.5328,54.5526,54.4535,54.4535,301400.0
2014-01-07 15:55:00,54.95,54.98,54.91,54.94,241300.0,54.4634,54.4931,54.4237,54.4535,241300.0
2014-01-08 09:30:00,55.19,55.19,54.76,55.1,182600.0,54.7013,54.7013,54.2751,54.612,182600.0
2014-01-08 09:35:00,55.1,55.25,55.04,55.21,126400.0,54.612,54.7607,54.5526,54.7211,126400.0
2014-01-08 09:40:00,55.21,55.27,55.17,55.24,80500.0,54.7211,54.7805,54.6814,54.7508,80500.0
2014-01-08 09:45:00,55.23,55.26,55.04,55.12,56600.0,54.7409,54.7706,54.5526,54.6319,56600.0
2014-01-08 09:50:00,55.12,55.13,54.96,55.01,58800.0,54.6319,54.6418,54.4733,54.5228,58800.0
2014-01-08 09:55:00,54.99,55.38,54.98,55.38,81000.0,54.503,54.8896,54.4931,54.8896,81000.0
2014-01-08 10:00:00,55.34,55.71,55.3,55.62,251100.0,54.8499,55.2166,54.8103,55.1274,251100.0
2014-01-08 10:05:00,55.59,55.68,55.45,55.46,113500.0,55.0977,55.1869,54.9589,54.9689,113500.0
2014-01-08 10:10:00,55.45,55.45,55.31,55.39,75600.0,54.9589,54.9589,54.8202,54.8995,75600.0
2014-01-08 10:15:00,55.36,55.59,55.23,55.59,80900.0,54.8697,55.0977,54.7409,55.0977,80900.0
2014-01-08 10:20:00,55.6,55.74,55.51,55.73,97900.0,55.1076,55.2464,55.0184,55.2365,97900.0
2014-01-08 10:25:00,55.74,55.74,55.62,55.74,113200.0,55.2464,55.2464,55.1274,55.2464,113200.0
2014-01-08 10:30:00,55.74,55.98,55.73,55.96,184800.0,55.2464,55.4843,55.2365,55.4644,184800.0
2014-01-08 10:35:00,55.97,56.23,55.93,56.15,228600.0,55.4743,55.732,55.4347,55.6528,228600.0
2014-01-08 10:40:00,56.14,56.34,56.12,56.3,107400.0,55.6428,55.8411,55.623,55.8014,107400.0
2014-01-08 10:45:00,56.29,56.4,56.13,56.19,104900.0,55.7915,55.9005,55.6329,55.6924,104900.0
2014-01-08 10:50:00,56.17,56.18,55.98,55.98,78700.0,55.6726,55.6825,55.4843,55.4843,78700.0
2014-01-08 10:55:00,55.98,56.08,55.97,56.0,38700.0,55.4843,55.5834,55.4743,55.5041,38700.0
2014-01-08 11:00:00,56.02,56.13,55.99,56.11,84800.0,55.5239,55.6329,55.4942,55.6131,84800.0
2014-01-08 11:05:00,56.1,56.15,56.02,56.05,62100.0,55.6032,55.6528,55.5239,55.5536,62100.0
2014-01-08 11:10:00,56.03,56.15,56.01,56.12,42700.0,55.5338,55.6528,55.514,55.623,42700.0
2014-01-08 11:15:00,56.13,56.27,56.12,56.21,58000.0,55.6329,55.7717,55.623,55.7122,58000.0
2014-01-08 11:20:00,56.22,56.31,56.21,56.24,48900.0,55.7221,55.8113,55.7122,55.742,48900.0
2014-01-08 11:25:00,56.24,56.34,56.2,56.32,107200.0,55.742,55.8411,55.7023,55.8212,107200.0
2014-01-08 11:30:00,56.33,56.49,56.31,56.46,70500.0,55.8312,55.9897,55.8113,55.96,70500.0
2014-01-08 11:35:00,56.48,56.66,56.48,56.59,197600.0,55.9798,56.1582,55.9798,56.0889,197600.0
2014-01-08 11:40:00,56.6,56.72,56.59,56.7,145800.0,56.0988,56.2177,56.0889,56.1979,145800.0
2014-01-08 11:45:00,56.7,56.79,56.46,56.48,95100.0,56.1979,56.2871,55.96,55.9798,95100.0
2014-01-08 11:50:00,56.45,56.5,56.4,56.47,47900.0,55.9501,55.9997,55.9005,55.9699,47900.0
2014-01-08 11:55:00,56.47,56.6,56.46,56.58,33200.0,55.9699,56.0988,55.96,56.0789,33200.0
2014-01-08 12:00:00,56.59,56.69,56.59,56.64,51300.0,56.0889,56.188,56.0889,56.1384,51300.0
2014-01-08 12:05:00,56.63,56.69,56.6,56.65,56100.0,56.1285,56.188,56.0988,56.1483,56100.0
2014-01-08 12:10:00,56.65,56.8,56.65,56.71,84500.0,56.1483,56.297,56.1483,56.2078,84500.0
2014-01-08 12:15:00,56.7,56.75,56.65,56.73,40500.0,56.1979,56.2474,56.1483,56.2276,40500.0
2014-01-08 12:20:00,56.72,56.76,56.66,56.69,35200.0,56.2177,56.2573,56.1582,56.188,35200.0
2014-01-08 12:25:00,56.69,56.76,56.68,56.7,31000.0,56.188,56.2573,56.1781,56.1979,31000.0
2014-01-08 12:30:00,56.7,56.7,56.57,56.62,37700.0,56.1979,56.1979,56.069,56.1186,37700.0
2014-01-08 12:35:00,56.62,56.64,56.56,56.58,50600.0,56.1186,56.1384,56.0591,56.0789,50600.0
2014-01-08 12:40:00,56.58,56.62,56.57,56.61,38900.0,56.0789,56.1186,56.069,56.1087,38900.0
2014-01-08 12:45:00,56.61,56.69,56.59,56.64,40000.0,56.1087,56.188,56.0889,56.1384,40000.0
2014-01-08 12:50:00,56.64,56.68,56.61,56.68,26100.0,56.1384,56.1781,56.1087,56.1781,26100.0
2014-01-08 12:55:00,56.67,56.69,56.61,56.68,47600.0,56.1681,56.188,56.1087,56.1781,47600.0
2014-01-08 13:00:00,56.68,56.78,56.68,56.78,83600.0,56.1781,56.2772,56.1781,56.2772,83600.0
2014-01-08 13:05:00,56.78,56.85,56.74,56.8,61500.0,56.2772,56.3466,56.2375,56.297,61500.0
2014-01-08 13:10:00,56.8,56.95,56.8,56.94,48900.0,56.297,56.4457,56.297,56.4358,48900.0
2014-01-08 13:15:00,56.94,57.0,56.91,56.98,134200.0,56.4358,56.4952,56.406,56.4754,134200.0
2014-01-08 13:20:00,56.97,56.98,56.85,56.95,72400.0,56.4655,56.4754,56.3466,56.4457,72400.0
2014-01-08 13:25:00,56.95,57.05,56.92,57.01,56200.0,56.4457,56.5448,56.4159,56.5051,56200.0
2014-01-08 13:30:00,57.02,57.06,56.95,57.06,81500.0,56.515,56.5547,56.4457,56.5547,81500.0
2014-01-08 13:35:00,57.05,57.06,57.01,57.04,39700.0,56.5448,56.5547,56.5051,56.5349,39700.0
2014-01-08 13:40:00,57.05,57.13,57.02,57.02,65800.0,56.5448,56.6241,56.515,56.515,65800.0
2014-01-08 13:45:00,57.03,57.03,56.95,56.96,53400.0,56.525,56.525,56.4457,56.4556,53400.0
2014-01-08 13:50:00,56.96,57.01,56.93,56.95,63200.0,56.4556,56.5051,56.4258,56.4457,63200.0
2014-01-08 13:55:00,56.95,56.99,56.94,56.96,41900.0,56.4457,56.4853,56.4358,56.4556,41900.0
2014-01-08 14:00:00,56.95,57.13,56.79,57.07,121200.0,56.4457,56.6241,56.2871,56.5646,121200.0
2014-01-08 14:05:00,57.07,57.1,56.97,57.04,97300.0,56.5646,56.5943,56.4655,56.5349,97300.0
2014-01-08 14:10:00,57.04,57.05,56.77,56.81,241500.0,56.5349,56.5448,56.2673,56.3069,241500.0
2014-01-08 14:15:00,56.81,56.89,56.76,56.79,93300.0,56.3069,56.3862,56.2573,56.2871,93300.0
2014-01-08 14:20:00,56.79,56.95,56.79,56.92,34900.0,56.2871,56.4457,56.2871,56.4159,34900.0
2014-01-08 14:25:00,56.92,56.99,56.88,56.98,31500.0,56.4159,56.4853,56.3763,56.4754,31500.0
2014-01-08 14:30:00,56.98,57.09,56.92,56.94,136600.0,56.4754,56.5844,56.4159,56.4358,136600.0
2014-01-08 14:35:00,56.95,56.96,56.85,56.86,36500.0,56.4457,56.4556,56.3466,56.3565,36500.0
2014-01-08 14:40:00,56.87,56.98,56.87,56.88,43900.0,56.3664,56.4754,56.3664,56.3763,43900.0
2014-01-08 14:45:00,56.88,56.95,56.86,56.91,50800.0,56.3763,56.4457,56.3565,56.406,50800.0
2014-01-08 14:50:00,56.91,56.97,56.89,56.9,39600.0,56.406,56.4655,56.3862,56.3961,39600.0
2014-01-08 14:55:00,56.91,56.94,56.88,56.9,44100.0,56.406,56.4358,56.3763,56.3961,44100.0
2014-01-08 15:00:00,56.9,56.93,56.87,56.9,52400.0,56.3961,56.4258,56.3664,56.3961,52400.0
2014-01-08 15:05:00,56.91,56.92,56.87,56.9,68500.0,56.406,56.4159,56.3664,56.3961,68500.0
2014-01-08 15:10:00,56.9,56.92,56.83,56.86,74900.0,56.3961,56.4159,56.3267,56.3565,74900.0
2014-01-08 15:15:00,56.85,56.88,56.65,56.67,102200.0,56.3466,56.3763,56.1483,56.1681,102200.0
2014-01-08 15:20:00,56.67,56.67,56.56,56.6,121400.0,56.1681,56.1681,56.0591,56.0988,121400.0
2014-01-08 15:25:00,56.59,56.71,56.58,56.61,92000.0,56.0889,56.2078,56.0789,56.1087,92000.0
2014-01-08 15:30:00,56.62,56.68,56.59,56.67,90500.0,56.1186,56.1781,56.0889,56.1681,90500.0
2014-01-08 15:35:00,56.66,56.81,56.65,56.8,114300.0,56.1582,56.3069,56.1483,56.297,114300.0
2014-01-08 15:40:00,56.79,56.87,56.74,56.87,88300.0,56.2871,56.3664,56.2375,56.3664,88300.0
2014-01-08 15:45:00,56.87,57.07,56.85,57.03,263900.0,56.3664,56.5646,56.3466,56.525,263900.0
2014-01-08 15:50:00,57.03,57.05,56.93,56.94,388100.0,56.525,56.5448,56.4258,56.4358,388100.0
2014-01-08 15:55:00,56.95,56.98,56.89,56.94,311400.0,56.4457,56.4754,56.3862,56.4358,311400.0
2014-01-09 09:30:00,57.01,57.01,56.77,56.79,189300.0,56.5051,56.5051,56.2673,56.2871,189300.0
2014-01-09 09:35:00,56.75,56.86,56.4,56.52,118600.0,56.2474,56.3565,55.9005,56.0195,118600.0
2014-01-09 09:40:00,56.51,56.56,56.31,56.36,67500.0,56.0096,56.0591,55.8113,55.8609,67500.0
2014-01-09 09:45:00,56.38,56.65,56.36,56.48,64500.0,55.8807,56.1483,55.8609,55.9798,64500.0
2014-01-09 09:50:00,56.46,56.54,56.27,56.54,53700.0,55.96,56.0393,55.7717,56.0393,53700.0
2014-01-09 09:55:00,56.55,56.71,56.51,56.61,96900.0,56.0492,56.2078,56.0096,56.1087,96900.0
2014-01-09 10:00:00,56.59,56.65,56.55,56.59,94400.0,56.0889,56.1483,56.0492,56.0889,94400.0
2014-01-09 10:05:00,56.58,56.66,56.26,56.37,93600.0,56.0789,56.1582,55.7618,55.8708,93600.0
2014-01-09 10:10:00,56.35,56.43,56.35,56.42,45600.0,55.851,55.9303,55.851,55.9204,45600.0
2014-01-09 10:15:00,56.42,56.44,56.13,56.26,48700.0,55.9204,55.9402,55.6329,55.7618,48700.0
2014-01-09 10:20:00,56.26,56.34,56.23,56.23,78300.0,55.7618,55.8411,55.732,55.732,78300.0
2014-01-09 10:25:00,56.24,56.25,56.03,56.05,89700.0,55.742,55.7519,55.5338,55.5536,89700.0
2014-01-09 10:30:00,56.05,56.14,56.02,56.07,81100.0,55.5536,55.6428,55.5239,55.5735,81100.0
2014-01-09 10:35:00,56.09,56.15,56.0,56.07,67700.0,55.5933,55.6528,55.5041,55.5735,67700.0
2014-01-09 10:40:00,56.1,56.1,56.0,56.01,69100.0,55.6032,55.6032,55.5041,55.514,69100.0
2014-01-09 10:45:00,56.01,56.07,55.98,56.0,55000.0,55.514,55.5735,55.4843,55.5041,55000.0
2014-01-09 10:50:00,56.0,56.04,55.73,55.73,126900.0,55.5041,55.5437,55.2365,55.2365,126900.0
2014-01-09 10:55:00,55.72,55.82,55.65,55.75,106600.0,55.2266,55.3257,55.1572,55.2563,106600.0
2014-01-09 11:00:00,55.74,55.8,55.73,55.76,47000.0,55.2464,55.3058,55.2365,55.2662,47000.0
2014-01-09 11:05:00,55.75,55.76,55.7,55.73,64400.0,55.2563,55.2662,55.2067,55.2365,64400.0
2014-01-09 11:10:00,55.74,55.76,55.66,55.76,75800.0,55.2464,55.2662,55.1671,55.2662,75800.0
2014-01-09 11:15:00,55.75,55.78,55.73,55.73,55000.0,55.2563,55.286,55.2365,55.2365,55000.0
2014-01-09 11:20:00,55.73,55.76,55.7,55.75,61100.0,55.2365,55.2662,55.2067,55.2563,61100.0
2014-01-09 11:25:00,55.75,55.76,55.72,55.74,44600.0,55.2563,55.2662,55.2266,55.2464,44600.0
2014-01-09 11:30:00,55.74,55.85,55.72,55.84,59400.0,55.2464,55.3554,55.2266,55.3455,59400.0
2014-01-09 11:35:00,55.84,55.96,55.8,55.96,51400.0,55.3455,55.4644,55.3058,55.4644,51400.0
2014-01-09 11:40:00,55.96,56.11,55.96,56.07,88800.0,55.4644,55.6131,55.4644,55.5735,88800.0
2014-01-09 11:45:00,56.05,56.06,56.0,56.05,36300.0,55.5536,55.5635,55.5041,55.5536,36300.0
2014-01-09 11:50:00,56.06,56.11,56.04,56.09,50500.0,55.5635,55.6131,55.5437,55.5933,50500.0
2014-01-09 11:55:00,56.08,56.12,56.05,56.12,20400.0,55.5834,55.623,55.5536,55.623,20400.0
2014-01-09 12:00:00,56.11,56.13,56.09,56.11,43100.0,55.6131,55.6329,55.5933,55.6131,43100.0
2014-01-09 12:05:00,56.1,56.13,56.09,56.1,30200.0,55.6032,55.6329,55.5933,55.6032,30200.0
2014-01-09 12:10:00,56.09,56.13,56.09,56.12,27900.0,55.5933,55.6329,55.5933,55.623,27900.0
2014-01-09 12:15:00,56.13,56.19,56.1,56.18,45300.0,55.6329,55.6924,55.6032,55.6825,45300.0
2014-01-09 12:20:00,56.18,56.26,56.15,56.24,35100.0,55.6825,55.7618,55.6528,55.742,35100.0
2014-01-09 12:25:00,56.26,56.26,56.16,56.18,25100.0,55.7618,55.7618,55.6627,55.6825,25100.0
2014-01-09 12:30:00,56.19,56.28,56.18,56.27,23200.0,55.6924,55.7816,55.6825,55.7717,23200.0
2014-01-09 12:35:00,56.27,56.34,56.23,56.33,46700.0,55.7717,55.8411,55.732,55.8312,46700.0
2014-01-09 12:40:00,56.31,56.35,56.28,56.35,15900.0,55.8113,55.851,55.7816,55.851,15900.0
2014-01-09 12:45:00,56.35,56.36,56.33,56.36,27500.0,55.851,55.8609,55.8312,55.8609,27500.0
2014-01-09 12:50:00,56.36,56.38,56.32,56.35,42300.0,55.8609,55.8807,55.8212,55.851,42300.0
2014-01-09 12:55:00,56.36,56.4,56.31,56.38,38300.0,55.8609,55.9005,55.8113,55.8807,38300.0
2014-01-09 13:00:00,56.37,56.38,56.32,56.36,52400.0,55.8708,55.8807,55.8212,55.8609,52400.0
2014-01-09 13:05:00,56.36,56.37,56.34,56.34,94600.0,55.8609,55.8708,55.8411,55.8411,94600.0
2014-01-09 13:10:00,56.34,56.36,56.33,56.34,55300.0,55.8411,55.8609,55.8312,55.8411,55300.0
2014-01-09 13:15:00,56.34,56.35,56.27,56.31,48500.0,55.8411,55.851,55.7717,55.8113,48500.0
2014-01-09 13:20:00,56.31,56.35,56.3,56.33,47600.0,55.8113,55.851,55.8014,55.8312,47600.0
2014-01-09 13:25:00,56.35,56.44,56.33,56.41,68500.0,55.851,55.9402,55.8312,55.9104,68500.0
2014-01-09 13:30:00,56.38,56.42,56.38,56.4,22300.0,55.8807,55.9204,55.8807,55.9005,22300.0
2014-01-09 13:35:00,56.41,56.44,56.38,56.44,41800.0,55.9104,55.9402,55.8807,55.9402,41800.0
2014-01-09 13:40:00,56.45,56.47,56.39,56.46,47600.0,55.9501,55.9699,55.8906,55.96,47600.0
2014-01-09 13:45:00,56.45,56.5,56.44,56.49,44300.0,55.9501,55.9997,55.9402,55.9897,44300.0
2014-01-09 13:50:00,56.49,56.53,56.48,56.5,58500.0,55.9897,56.0294,55.9798,55.9997,58500.0
2014-01-09 13:55:00,56.5,56.52,56.44,56.47,71500.0,55.9997,56.0195,55.9402,55.9699,71500.0
2014-01-09 14:00:00,56.45,56.46,56.35,56.36,71100.0,55.9501,55.96,55.851,55.8609,71100.0
2014-01-09 14:05:00,56.36,56.38,56.32,56.37,73100.0,55.8609,55.8807,55.8212,55.8708,73100.0
2014-01-09 14:10:00,56.36,56.39,56.32,56.37,38800.0,55.8609,55.8906,55.8212,55.8708,38800.0
2014-01-09 14:15:00,56.37,56.39,56.3,56.35,46200.0,55.8708,55.8906,55.8014,55.851,46200.0
2014-01-09 14:20:00,56.36,56.41,56.32,56.36,26700.0,55.8609,55.9104,55.8212,55.8609,26700.0
2014-01-09 14:25:00,56.37,56.4,56.33,56.38,28500.0,55.8708,55.9005,55.8312,55.8807,28500.0
2014-01-09 14:30:00,56.37,56.38,56.34,56.36,28000.0,55.8708,55.8807,55.8411,55.8609,28000.0
2014-01-09 14:35:00,56.35,56.41,56.32,56.38,26300.0,55.851,55.9104,55.8212,55.8807,26300.0
2014-01-09 14:40:00,56.38,56.46,56.36,56.46,49900.0,55.8807,55.96,55.8609,55.96,49900.0
2014-01-09 14:45:00,56.46,56.48,56.4,56.42,35800.0,55.96,55.9798,55.9005,55.9204,35800.0
2014-01-09 14:50:00,56.42,56.48,56.41,56.45,47700.0,55.9204,55.9798,55.9104,55.9501,47700.0
2014-01-09 14:55:00,56.45,56.5,56.4,56.41,44400.0,55.9501,55.9997,55.9005,55.9104,44400.0
2014-01-09 15:00:00,56.41,56.44,56.35,56.38,53200.0,55.9104,55.9402,55.851,55.8807,53200.0
2014-01-09 15:05:00,56.37,56.41,56.35,56.39,48000.0,55.8708,55.9104,55.851,55.8906,48000.0
2014-01-09 15:10:00,56.4,56.46,56.38,56.45,52800.0,55.9005,55.96,55.8807,55.9501,52800.0
2014-01-09 15:15:00,56.44,56.48,56.42,56.45,50700.0,55.9402,55.9798,55.9204,55.9501,50700.0
2014-01-09 15:20:00,56.45,56.5,56.44,56.48,41500.0,55.9501,55.9997,55.9402,55.9798,41500.0
2014-01-09 15:25:00,56.48,56.53,56.47,56.53,66500.0,55.9798,56.0294,55.9699,56.0294,66500.0
2014-01-09 15:30:00,56.53,56.58,56.51,56.54,94500.0,56.0294,56.0789,56.0096,56.0393,94500.0
2014-01-09 15:35:00,56.54,56.55,56.45,56.5,97200.0,56.0393,56.0492,55.9501,55.9997,97200.0
2014-01-09 15:40:00,56.49,56.5,56.39,56.42,80900.0,55.9897,55.9997,55.8906,55.9204,80900.0
2014-01-09 15:45:00,56.42,56.43,56.28,56.33,153900.0,55.9204,55.9303,55.7816,55.8312,153900.0
2014-01-09 15:50:00,56.33,56.36,56.27,56.31,174000.0,55.8312,55.8609,55.7717,55.8113,174000.0
2014-01-09 15:55:00,56.32,56.34,56.28,56.3,226500.0,55.8212,55.8411,55.7816,55.8014,226500.0
2014-01-10 09:30:00,56.52,56.53,56.29,56.33,72600.0,56.0195,56.0294,55.7915,55.8312,72600.0
2014-01-10 09:35:00,56.33,56.42,55.94,56.24,73400.0,55.8312,55.9204,55.4446,55.742,73400.0
2014-01-10 09:40:00,56.25,56.31,55.96,56.03,51300.0,55.7519,55.8113,55.4644,55.5338,51300.0
2014-01-10 09:45:00,56.02,56.1,55.81,56.1,33200.0,55.5239,55.6032,55.3158,55.6032,33200.0
2014-01-10 09:50:00,56.09,56.18,55.88,55.9,25400.0,55.5933,55.6825,55.3851,55.405,25400.0
2014-01-10 09:55:00,55.89,56.1,55.82,56.1,25900.0,55.3951,55.6032,55.3257,55.6032,25900.0
2014-01-10 10:00:00,56.1,56.18,55.93,56.18,43700.0,55.6032,55.6825,55.4347,55.6825,43700.0
2014-01-10 10:05:00,56.16,56.2,56.04,56.1,33300.0,55.6627,55.7023,55.5437,55.6032,33300.0
2014-01-10 10:10:00,56.09,56.15,55.99,55.99,27100.0,55.5933,55.6528,55.4942,55.4942,27100.0
2014-01-10 10:15:00,55.98,56.12,55.85,56.08,49800.0,55.4843,55.623,55.3554,55.5834,49800.0
2014-01-10 10:20:00,56.08,56.13,56.0,56.04,29600.0,55.5834,55.6329,55.5041,55.5437,29600.0
2014-01-10 10:25:00,56.09,56.19,56.04,56.12,27700.0,55.5933,55.6924,55.5437,55.623,27700.0
2014-01-10 10:30:00,56.09,56.18,56.04,56.04,24000.0,55.5933,55.6825,55.5437,55.5437,24000.0
2014-01-10 10:35:00,56.04,56.12,56.01,56.04,27700.0,55.5437,55.623,55.514,55.5437,27700.0
2014-01-10 10:40:00,56.04,56.19,55.95,56.1,31300.0,55.5437,55.6924,55.4545,55.6032,31300.0
2014-01-10 10:45:00,56.13,56.23,56.11,56.12,23200.0,55.6329,55.732,55.6131,55.623,23200.0
2014-01-10 10:50:00,56.12,56.24,56.11,56.22,26700.0,55.623,55.742,55.6131,55.7221,26700.0
2014-01-10 10:55:00,56.22,56.29,56.19,56.29,27300.0,55.7221,55.7915,55.6924,55.7915,27300.0
2014-01-10 11:00:00,56.26,56.4,56.25,56.37,43700.0,55.7618,55.9005,55.7519,55.8708,43700.0
2014-01-10 11:05:00,56.36,56.39,56.29,56.37,62800.0,55.8609,55.8906,55.7915,55.8708,62800.0
2014-01-10 11:10:00,56.36,56.43,56.33,56.38,30600.0,55.8609,55.9303,55.8312,55.8807,30600.0
2014-01-10 11:15:00,56.39,56.39,56.25,56.29,31900.0,55.8906,55.8906,55.7519,55.7915,31900.0
2014-01-10 11:20:00,56.31,56.31,56.18,56.19,19800.0,55.8113,55.8113,55.6825,55.6924,19800.0
2014-01-10 11:25:00,56.2,56.22,56.13,56.14,23600.0,55.7023,55.7221,55.6329,55.6428,23600.0
2014-01-10 11:30:00,56.11,56.12,55.99,56.02,32500.0,55.6131,55.623,55.4942,55.5239,32500.0
2014-01-10 11:35:00,56.02,56.14,55.95,56.08,30700.0,55.5239,55.6428,55.4545,55.5834,30700.0
2014-01-10 11:40:00,56.09,56.1,56.04,56.08,14500.0,55.5933,55.6032,55.5437,55.5834,14500.0
2014-01-10 11:45:00,56.09,56.14,56.05,56.1,22000.0,55.5933,55.6428,55.5536,55.6032,22000.0
2014-01-10 11:50:00,56.1,56.15,56.0,56.1,36100.0,55.6032,55.6528,55.5041,55.6032,36100.0
2014-01-10 11:55:00,56.11,56.18,56.05,56.13,17600.0,55.6131,55.6825,55.5536,55.6329,17600.0
2014-01-10 12:00:00,56.14,56.18,56.09,56.15,41600.0,55.6428,55.6825,55.5933,55.6528,41600.0
2014-01-10 12:05:00,56.15,56.24,56.13,56.24,17300.0,55.6528,55.742,55.6329,55.742,17300.0
2014-01-10 12:10:00,56.23,56.3,56.21,56.28,25400.0,55.732,55.8014,55.7122,55.7816,25400.0
2014-01-10 12:15:00,56.27,56.38,56.27,56.31,30300.0,55.7717,55.8807,55.7717,55.8113,30300.0
2014-01-10 12:20:00,56.31,56.31,56.19,56.29,33000.0,55.8113,55.8113,55.6924,55.7915,33000.0
2014-01-10 12:25:00,56.27,56.33,56.27,56.3,27200.0,55.7717,55.8312,55.7717,55.8014,27200.0
2014-01-10 12:30:00,56.3,56.35,56.28,56.32,20700.0,55.8014,55.851,55.7816,55.8212,20700.0
2014-01-10 12:35:00,56.32,56.49,56.32,56.43,30300.0,55.8212,55.9897,55.8212,55.9303,30300.0
2014-01-10 12:40:00,56.42,56.51,56.41,56.48,32200.0,55.9204,56.0096,55.9104,55.9798,32200.0
2014-01-10 12:45:00,56.48,56.5,56.45,56.47,17600.0,55.9798,55.9997,55.9501,55.9699,17600.0
2014-01-10 12:50:00,56.45,56.49,56.34,56.38,22600.0,55.9501,55.9897,55.8411,55.8807,22600.0
2014-01-10 12:55:00,56.38,56.45,56.36,56.39,9700.0,55.8807,55.9501,55.8609,55.8906,9700.0
2014-01-10 13:00:00,56.4,56.4,56.35,56.38,11700.0,55.9005,55.9005,55.851,55.8807,11700.0
2014-01-10 13:05:00,56.38,56.44,56.36,56.41,10400.0,55.8807,55.9402,55.8609,55.9104,10400.0
2014-01-10 13:10:00,56.42,56.5,56.42,56.44,23500.0,55.9204,55.9997,55.9204,55.9402,23500.0
2014-01-10 13:15:00,56.44,56.45,56.39,56.42,29800.0,55.9402,55.9501,55.8906,55.9204,29800.0
2014-01-10 13:20:00,56.43,56.45,56.4,56.41,14100.0,55.9303,55.9501,55.9005,55.9104,14100.0
2014-01-10 13:25:00,56.42,56.45,56.4,56.42,17700.0,55.9204,55.9501,55.9005,55.9204,17700.0
2014-01-10 13:30:00,56.44,56.45,56.4,56.43,16600.0,55.9402,55.9501,55.9005,55.9303,16600.0
2014-01-10 13:35:00,56.44,56.46,56.42,56.45,13400.0,55.9402,55.96,55.9204,55.9501,13400.0
2014-01-10 13:40:00,56.45,56.47,56.4,56.4,25500.0,55.9501,55.9699,55.9005,55.9005,25500.0
2014-01-10 13:45:00,56.41,56.45,56.39,56.4,19700.0,55.9104,55.9501,55.8906,55.9005,19700.0
2014-01-10 13:50:00,56.4,56.46,56.4,56.44,56400.0,55.9005,55.96,55.9005,55.9402,56400.0
2014-01-10 13:55:00,56.44,56.46,56.39,56.42,33300.0,55.9402,55.96,55.8906,55.9204,33300.0
2014-01-10 14:00:00,56.43,56.48,56.41,56.45,44200.0,55.9303,55.9798,55.9104,55.9501,44200.0
2014-01-10 14:05:00,56.45,56.6,56.44,56.6,60200.0,55.9501,56.0988,55.9402,56.0988,60200.0
2014-01-10 14:10:00,56.6,56.6,56.52,56.53,34400.0,56.0988,56.0988,56.0195,56.0294,34400.0
2014-01-10 14:15:00,56.53,56.57,56.51,56.56,34500.0,56.0294,56.069,56.0096,56.0591,34500.0
2014-01-10 14:20:00,56.56,56.58,56.5,56.53,32000.0,56.0591,56.0789,55.9997,56.0294,32000.0
2014-01-10 14:25:00,56.53,56.6,56.53,56.56,34500.0,56.0294,56.0988,56.0294,56.0591,34500.0
2014-01-10 14:30:00,56.56,56.64,56.56,56.63,50900.0,56.0591,56.1384,56.0591,56.1285,50900.0
2014-01-10 14:35:00,56.63,56.67,56.62,56.66,46800.0,56.1285,56.1681,56.1186,56.1582,46800.0
2014-01-10 14:40:00,56.67,56.72,56.64,56.64,48100.0,56.1681,56.2177,56.1384,56.1384,48100.0
2014-01-10 14:45:00,56.64,56.65,56.55,56.58,62000.0,56.1384,56.1483,56.0492,56.0789,62000.0
2014-01-10 14:50:00,56.57,56.66,56.57,56.65,36500.0,56.069,56.1582,56.069,56.1483,36500.0
2014-01-10 14:55:00,56.65,56.68,56.62,56.63,33700.0,56.1483,56.1781,56.1186,56.1285,33700.0
2014-01-10 15:00:00,56.65,56.76,56.62,56.73,44600.0,56.1483,56.2573,56.1186,56.2276,44600.0
2014-01-10 15:05:00,56.74,56.77,56.72,56.76,41600.0,56.2375,56.2673,56.2177,56.2573,41600.0
2014-01-10 15:10:00,56.73,56.85,56.72,56.79,70600.0,56.2276,56.3466,56.2177,56.2871,70600.0
2014-01-10 15:15:00,56.78,56.82,56.76,56.79,40700.0,56.2772,56.3168,56.2573,56.2871,40700.0
2014-01-10 15:20:00,56.79,56.86,56.77,56.84,72200.0,56.2871,56.3565,56.2673,56.3366,72200.0
2014-01-10 15:25:00,56.84,56.86,56.81,56.85,79600.0,56.3366,56.3565,56.3069,56.3466,79600.0
2014-01-10 15:30:00,56.84,56.95,56.84,56.93,100500.0,56.3366,56.4457,56.3366,56.4258,100500.0
2014-01-10 15:35:00,56.93,56.94,56.83,56.9,100000.0,56.4258,56.4358,56.3267,56.3961,100000.0
2014-01-10 15:40:00,56.9,57.04,56.86,56.86,180600.0,56.3961,56.5349,56.3565,56.3565,180600.0
2014-01-10 15:45:00,56.88,56.93,56.86,56.87,146800.0,56.3763,56.4258,56.3565,56.3664,146800.0
2014-01-10 15:50:00,56.88,56.91,56.87,56.88,211500.0,56.3763,56.406,56.3664,56.3763,211500.0
2014-01-10 15:55:00,56.88,56.97,56.87,56.94,311100.0,56.3763,56.4655,56.3664,56.4358,311100.0
2014-01-13 09:30:00,57.09,57.34,56.95,57.17,155800.0,56.5844,56.8322,56.4457,56.6637,155800.0
2014-01-13 09:35:00,57.18,57.24,57.09,57.18,56300.0,56.6736,56.7331,56.5844,56.6736,56300.0
2014-01-13 09:40:00,57.17,57.37,57.03,57.09,139400.0,56.6637,56.8619,56.525,56.5844,139400.0
2014-01-13 09:45:00,57.11,57.18,56.84,57.17,56900.0,56.6042,56.6736,56.3366,56.6637,56900.0
2014-01-13 09:50:00,57.15,57.19,56.93,57.07,63800.0,56.6439,56.6835,56.4258,56.5646,63800.0
2014-01-13 09:55:00,57.08,57.23,57.01,57.08,51900.0,56.5745,56.7232,56.5051,56.5745,51900.0
2014-01-13 10:00:00,57.09,57.22,57.09,57.11,52800.0,56.5844,56.7133,56.5844,56.6042,52800.0
2014-01-13 10:05:00,57.11,57.21,57.07,57.16,42900.0,56.6042,56.7034,56.5646,56.6538,42900.0
2014-01-13 10:10:00,57.16,57.3,57.11,57.15,37200.0,56.6538,56.7926,56.6042,56.6439,37200.0
2014-01-13 10:15:00,57.14,57.18,57.05,57.1,26300.0,56.634,56.6736,56.5448,56.5943,26300.0
2014-01-13 10:20:00,57.1,57.22,57.1,57.12,25800.0,56.5943,56.7133,56.5943,56.6142,25800.0
2014-01-13 10:25:00,57.11,57.23,57.1,57.23,45700.0,56.6042,56.7232,56.5943,56.7232,45700.0
2014-01-13 10:30:00,57.2,57.36,57.19,57.26,40900.0,56.6935,56.852,56.6835,56.7529,40900.0
2014-01-13 10:35:00,57.26,57.32,57.22,57.29,25900.0,56.7529,56.8124,56.7133,56.7827,25900.0
2014-01-13 10:40:00,57.28,57.31,57.13,57.13,80300.0,56.7727,56.8025,56.6241,56.6241,80300.0
2014-01-13 10:45:00,57.13,57.16,57.03,57.1,68700.0,56.6241,56.6538,56.525,56.5943,68700.0
2014-01-13 10:50:00,57.11,57.18,57.09,57.15,21000.0,56.6042,56.6736,56.5844,56.6439,21000.0
2014-01-13 10:55:00,57.15,57.15,57.08,57.13,21900.0,56.6439,56.6439,56.5745,56.6241,21900.0
2014-01-13 11:00:00,57.12,57.21,57.12,57.19,34500.0,56.6142,56.7034,56.6142,56.6835,34500.0
2014-01-13 11:05:00,57.2,57.2,57.1,57.1,43400.0,56.6935,56.6935,56.5943,56.5943,43400.0
2014-01-13 11:10:00,57.11,57.2,57.09,57.2,35800.0,56.6042,56.6935,56.5844,56.6935,35800.0
2014-01-13 11:15:00,57.2,57.23,57.17,57.19,37500.0,56.6935,56.7232,56.6637,56.6835,37500.0
2014-01-13 11:20:00,57.19,57.21,57.1,57.2,29200.0,56.6835,56.7034,56.5943,56.6935,29200.0
2014-01-13 11:25:00,57.2,57.22,57.16,57.21,40400.0,56.6935,56.7133,56.6538,56.7034,40400.0
2014-01-13 11:30:00,57.21,57.28,57.16,57.27,38100.0,56.7034,56.7727,56.6538,56.7628,38100.0
2014-01-13 11:35:00,57.27,57.31,57.27,57.28,78600.0,56.7628,56.8025,56.7628,56.7727,78600.0
2014-01-13 11:40:00,57.28,57.29,57.21,57.21,32800.0,56.7727,56.7827,56.7034,56.7034,32800.0
2014-01-13 11:45:00,57.21,57.27,57.17,57.18,39200.0,56.7034,56.7628,56.6637,56.6736,39200.0
2014-01-13 11:50:00,57.17,57.23,57.14,57.21,39100.0,56.6637,56.7232,56.634,56.7034,39100.0
2014-01-13 11:55:00,57.19,57.28,57.19,57.24,31900.0,56.6835,56.7727,56.6835,56.7331,31900.0
2014-01-13 12:00:00,57.24,57.25,57.14,57.2,36400.0,56.7331,56.743,56.634,56.6935,36400.0
2014-01-13 12:05:00,57.19,57.19,57.14,57.15,26500.0,56.6835,56.6835,56.634,56.6439,26500.0
2014-01-13 12:10:00,57.16,57.18,57.13,57.15,20000.0,56.6538,56.6736,56.6241,56.6439,20000.0
2014-01-13 12:15:00,57.14,57.17,57.13,57.14,35200.0,56.634,56.6637,56.6241,56.634,35200.0
2014-01-13 12:20:00,57.15,57.16,57.05,57.06,29600.0,56.6439,56.6538,56.5448,56.5547,29600.0
2014-01-13 12:25:00,57.05,57.06,56.95,56.99,80600.0,56.5448,56.5547,56.4457,56.4853,80600.0
2014-01-13 12:30:00,56.98,56.98,56.85,56.86,29300.0,56.4754,56.4754,56.3466,56.3565,29300.0
2014-01-13 12:35:00,56.86,57.0,56.85,56.98,30500.0,56.3565,56.4952,56.3466,56.4754,30500.0
2014-01-13 12:40:00,56.98,57.02,56.94,56.98,22500.0,56.4754,56.515,56.4358,56.4754,22500.0
2014-01-13 12:45:00,56.98,57.02,56.97,57.0,35800.0,56.4754,56.515,56.4655,56.4952,35800.0
2014-01-13 12:50:00,57.0,57.05,56.98,57.04,34000.0,56.4952,56.5448,56.4754,56.5349,34000.0
2014-01-13 12:55:00,57.04,57.05,56.9,56.91,42400.0,56.5349,56.5448,56.3961,56.406,42400.0
2014-01-13 13:00:00,56.91,56.91,56.73,56.75,45400.0,56.406,56.406,56.2276,56.2474,45400.0
2014-01-13 13:05:00,56.74,56.78,56.7,56.71,32400.0,56.2375,56.2772,56.1979,56.2078,32400.0
2014-01-13 13:10:00,56.72,56.88,56.72,56.88,46900.0,56.2177,56.3763,56.2177,56.3763,46900.0
2014-01-13 13:15:00,56.87,56.88,56.75,56.85,53400.0,56.3664,56.3763,56.2474,56.3466,53400.0
2014-01-13 13:20:00,56.84,56.84,56.77,56.79,43200.0,56.3366,56.3366,56.2673,56.2871,43200.0
2014-01-13 13:25:00,56.79,56.87,56.74,56.82,38300.0,56.2871,56.3664,56.2375,56.3168,38300.0
2014-01-13 13:30:00,56.82,56.85,56.79,56.85,80500.0,56.3168,56.3466,56.2871,56.3466,80500.0
2014-01-13 13:35:00,56.85,56.87,56.79,56.83,30500.0,56.3466,56.3664,56.2871,56.3267,30500.0
2014-01-13 13:40:00,56.82,56.83,56.78,56.81,23500.0,56.3168,56.3267,56.2772,56.3069,23500.0
2014-01-13 13:45:00,56.8,56.81,56.65,56.65,48600.0,56.297,56.3069,56.1483,56.1483,48600.0
2014-01-13 13:50:00,56.66,56.66,56.58,56.64,46700.0,56.1582,56.1582,56.0789,56.1384,46700.0
2014-01-13 13:55:00,56.65,56.67,56.61,56.66,25100.0,56.1483,56.1681,56.1087,56.1582,25100.0
2014-01-13 14:00:00,56.66,56.7,56.62,56.65,37800.0,56.1582,56.1979,56.1186,56.1483,37800.0
2014-01-13 14:05:00,56.65,56.71,56.61,56.68,32900.0,56.1483,56.2078,56.1087,56.1781,32900.0
2014-01-13 14:10:00,56.68,56.69,56.56,56.58,59200.0,56.1781,56.188,56.0591,56.0789,59200.0
2014-01-13 14:15:00,56.59,56.59,56.44,56.5,93500.0,56.0889,56.0889,55.9402,55.9997,93500.0
2014-01-13 14:20:00,56.5,56.5,56.22,56.32,92400.0,55.9997,55.9997,55.7221,55.8212,92400.0
2014-01-13 14:25:00,56.31,56.32,56.24,56.3,135700.0,55.8113,55.8212,55.742,55.8014,135700.0
2014-01-13 14:30:00,56.3,56.48,56.3,56.44,79100.0,55.8014,55.9798,55.8014,55.9402,79100.0
2014-01-13 14:35:00,56.43,56.45,56.37,56.4,52100.0,55.9303,55.9501,55.8708,55.9005,52100.0
2014-01-13 14:40:00,56.41,56.42,56.32,56.36,35700.0,55.9104,55.9204,55.8212,55.8609,35700.0
2014-01-13 14:45:00,56.34,56.35,56.25,56.28,118700.0,55.8411,55.851,55.7519,55.7816,118700.0
2014-01-13 14:50:00,56.28,56.28,56.1,56.15,68200.0,55.7816,55.7816,55.6032,55.6528,68200.0
2014-01-13 14:55:00,56.15,56.22,56.13,56.2,88300.0,55.6528,55.7221,55.6329,55.7023,88300.0
2014-01-13 15:00:00,56.2,56.21,56.01,56.02,131400.0,55.7023,55.7122,55.514,55.5239,131400.0
2014-01-13 15:05:00,56.03,56.04,55.86,55.89,111100.0,55.5338,55.5437,55.3653,55.3951,111100.0
2014-01-13 15:10:00,55.89,56.08,55.89,56.04,64600.0,55.3951,55.5834,55.3951,55.5437,64600.0
2014-01-13 15:15:00,56.06,56.2,56.06,56.18,57500.0,55.5635,55.7023,55.5635,55.6825,57500.0
2014-01-13 15:20:00,56.17,56.23,56.08,56.1,54600.0,55.6726,55.732,55.5834,55.6032,54600.0
2014-01-13 15:25:00,56.1,56.27,56.09,56.14,73100.0,55.6032,55.7717,55.5933,55.6428,73100.0
2014-01-13 15:30:00,56.15,56.17,56.05,56.08,132400.0,55.6528,55.6726,55.5536,55.5834,132400.0
2014-01-13 15:35:00,56.08,56.11,55.98,56.02,95400.0,55.5834,55.6131,55.4843,55.5239,95400.0
2014-01-13 15:40:00,56.03,56.13,56.01,56.07,90000.0,55.5338,55.6329,55.514,55.5735,90000.0
2014-01-13 15:45:00,56.07,56.14,56.04,56.09,132600.0,55.5735,55.6428,55.5437,55.5933,132600.0
2014-01-13 15:50:00,56.1,56.21,56.1,56.2,127300.0,55.6032,55.7122,55.6032,55.7023,127300.0
2014-01-13 15:55:00,56.2,56.27,56.14,56.21,316500.0,55.7023,55.7717,55.6428,55.7122,316500.0
2014-01-14 09:30:00,56.21,56.38,56.12,56.27,149200.0,55.7122,55.8807,55.623,55.7717,149200.0
2014-01-14 09:35:00,56.27,56.41,55.93,55.93,45700.0,55.7717,55.9104,55.4347,55.4347,45700.0
2014-01-14 09:40:00,55.96,55.99,55.78,55.82,45000.0,55.4644,55.4942,55.286,55.3257,45000.0
2014-01-14 09:45:00,55.84,55.87,55.74,55.86,34000.0,55.3455,55.3752,55.2464,55.3653,34000.0
2014-01-14 09:50:00,55.86,55.89,55.68,55.74,40400.0,55.3653,55.3951,55.1869,55.2464,40400.0
2014-01-14 09:55:00,55.74,55.9,55.65,55.86,42600.0,55.2464,55.405,55.1572,55.3653,42600.0
2014-01-14 10:00:00,55.85,56.12,55.83,56.07,89600.0,55.3554,55.623,55.3356,55.5735,89600.0
2014-01-14 10:05:00,56.08,56.28,55.97,56.26,38800.0,55.5834,55.7816,55.4743,55.7618,38800.0
2014-01-14 10:10:00,56.25,56.44,56.22,56.25,24400.0,55.7519,55.9402,55.7221,55.7519,24400.0
2014-01-14 10:15:00,56.25,56.41,56.25,56.33,37400.0,55.7519,55.9104,55.7519,55.8312,37400.0
2014-01-14 10:20:00,56.35,56.4,56.21,56.26,21700.0,55.851,55.9005,55.7122,55.7618,21700.0
2014-01-14 10:25:00,56.27,56.31,56.1,56.12,115300.0,55.7717,55.8113,55.6032,55.623,115300.0
2014-01-14 10:30:00,56.14,56.2,56.13,56.2,19700.0,55.6428,55.7023,55.6329,55.7023,19700.0
2014-01-14 10:35:00,56.22,56.3,56.17,56.17,16300.0,55.7221,55.8014,55.6726,55.6726,16300.0
2014-01-14 10:40:00,56.17,56.41,56.17,56.39,18000.0,55.6726,55.9104,55.6726,55.8906,18000.0
2014-01-14 10:45:00,56.41,56.5,56.4,56.47,25300.0,55.9104,55.9997,55.9005,55.9699,25300.0
2014-01-14 10:50:00,56.47,56.5,56.46,56.48,26300.0,55.9699,55.9997,55.96,55.9798,26300.0
2014-01-14 10:55:00,56.49,56.75,56.47,56.71,44900.0,55.9897,56.2474,55.9699,56.2078,44900.0
2014-01-14 11:00:00,56.73,56.75,56.59,56.59,52200.0,56.2276,56.2474,56.0889,56.0889,52200.0
2014-01-14 11:05:00,56.59,56.59,56.43,56.46,41200.0,56.0889,56.0889,55.9303,55.96,41200.0
2014-01-14 11:10:00,56.45,56.57,56.45,56.57,25800.0,55.9501,56.069,55.9501,56.069,25800.0
2014-01-14 11:15:00,56.54,56.75,56.52,56.64,42400.0,56.0393,56.2474,56.0195,56.1384,42400.0
2014-01-14 11:20:00,56.63,56.72,56.63,56.66,18100.0,56.1285,56.2177,56.1285,56.1582,18100.0
2014-01-14 11:25:00,56.66,56.68,56.59,56.59,42300.0,56.1582,56.1781,56.0889,56.0889,42300.0
2014-01-14 11:30:00,56.59,56.69,56.59,56.62,27700.0,56.0889,56.188,56.0889,56.1186,27700.0
2014-01-14 11:35:00,56.61,56.61,56.49,56.54,25600.0,56.1087,56.1087,55.9897,56.0393,25600.0
2014-01-14 11:40:00,56.55,56.71,56.55,56.67,24700.0,56.0492,56.2078,56.0492,56.1681,24700.0
2014-01-14 11:45:00,56.68,56.74,56.66,56.71,22200.0,56.1781,56.2375,56.1582,56.2078,22200.0
2014-01-14 11:50:00,56.71,56.72,56.68,56.7,15700.0,56.2078,56.2177,56.1781,56.1979,15700.0
2014-01-14 11:55:00,56.71,56.75,56.68,56.72,15300.0,56.2078,56.2474,56.1781,56.2177,15300.0
2014-01-14 12:00:00,56.71,56.76,56.68,56.71,21300.0,56.2078,56.2573,56.1781,56.2078,21300.0
2014-01-14 12:05:00,56.71,56.73,56.64,56.69,14700.0,56.2078,56.2276,56.1384,56.188,14700.0
2014-01-14 12:10:00,56.68,56.74,56.64,56.73,8700.0,56.1781,56.2375,56.1384,56.2276,8700.0
2014-01-14 12:15:00,56.74,56.8,56.74,56.77,23200.0,56.2375,56.297,56.2375,56.2673,23200.0
2014-01-14 12:20:00,56.77,56.92,56.77,56.85,37400.0,56.2673,56.4159,56.2673,56.3466,37400.0
2014-01-14 12:25:00,56.85,56.92,56.83,56.85,17800.0,56.3466,56.4159,56.3267,56.3466,17800.0
2014-01-14 12:30:00,56.86,56.87,56.75,56.79,15000.0,56.3565,56.3664,56.2474,56.2871,15000.0
2014-01-14 12:35:00,56.8,56.87,56.79,56.82,11100.0,56.297,56.3664,56.2871,56.3168,11100.0
2014-01-14 12:40:00,56.83,56.93,56.82,56.9,30800.0,56.3267,56.4258,56.3168,56.3961,30800.0
2014-01-14 12:45:00,56.91,56.93,56.85,56.88,17900.0,56.406,56.4258,56.3466,56.3763,17900.0
2014-01-14 12:50:00,56.87,56.87,56.79,56.86,44000.0,56.3664,56.3664,56.2871,56.3565,44000.0
2014-01-14 12:55:00,56.86,56.95,56.85,56.93,52500.0,56.3565,56.4457,56.3466,56.4258,52500.0
2014-01-14 13:00:00,56.93,57.02,56.92,57.02,83200.0,56.4258,56.515,56.4159,56.515,83200.0
2014-01-14 13:05:00,57.01,57.05,56.99,56.99,34700.0,56.5051,56.5448,56.4853,56.4853,34700.0
2014-01-14 13:10:00,57.0,57.1,57.0,57.03,34000.0,56.4952,56.5943,56.4952,56.525,34000.0
2014-01-14 13:15:00,57.02,57.17,57.01,57.16,76400.0,56.515,56.6637,56.5051,56.6538,76400.0
2014-01-14 13:20:00,57.17,57.22,57.16,57.2,59200.0,56.6637,56.7133,56.6538,56.6935,59200.0
2014-01-14 13:25:00,57.19,57.19,57.04,57.08,73100.0,56.6835,56.6835,56.5349,56.5745,73100.0
2014-01-14 13:30:00,57.08,57.16,57.07,57.16,45700.0,56.5745,56.6538,56.5646,56.6538,45700.0
2014-01-14 13:35:00,57.16,57.29,57.13,57.25,63200.0,56.6538,56.7827,56.6241,56.743,63200.0
2014-01-14 13:40:00,57.25,57.3,57.21,57.24,44300.0,56.743,56.7926,56.7034,56.7331,44300.0
2014-01-14 13:45:00,57.23,57.23,57.17,57.2,48500.0,56.7232,56.7232,56.6637,56.6935,48500.0
2014-01-14 13:50:00,57.21,57.29,57.21,57.28,43900.0,56.7034,56.7827,56.7034,56.7727,43900.0
2014-01-14 13:55:00,57.27,57.28,57.22,57.27,28600.0,56.7628,56.7727,56.7133,56.7628,28600.0
2014-01-14 14:00:00,57.28,57.29,57.23,57.29,29100.0,56.7727,56.7827,56.7232,56.7827,29100.0
2014-01-14 14:05:00,57.28,57.3,57.25,57.27,25100.0,56.7727,56.7926,56.743,56.7628,25100.0
2014-01-14 14:10:00,57.27,57.3,57.25,57.26,40400.0,56.7628,56.7926,56.743,56.7529,40400.0
2014-01-14 14:15:00,57.26,57.29,57.24,57.26,41800.0,56.7529,56.7827,56.7331,56.7529,41800.0
2014-01-14 14:20:00,57.26,57.29,57.24,57.27,26200.0,56.7529,56.7827,56.7331,56.7628,26200.0
2014-01-14 14:25:00,57.28,57.37,57.26,57.35,54600.0,56.7727,56.8619,56.7529,56.8421,54600.0
2014-01-14 14:30:00,57.36,57.39,57.33,57.38,56400.0,56.852,56.8818,56.8223,56.8719,56400.0
2014-01-14 14:35:00,57.37,57.43,57.31,57.41,49000.0,56.8619,56.9214,56.8025,56.9016,49000.0
2014-01-14 14:40:00,57.41,57.51,57.4,57.49,126000.0,56.9016,57.0007,56.8917,56.9809,126000.0
2014-01-14 14:45:00,57.48,57.54,57.44,57.5,104100.0,56.971,57.0304,56.9313,56.9908,104100.0
2014-01-14 14:50:00,57.51,57.54,57.49,57.52,29400.0,57.0007,57.0304,56.9809,57.0106,29400.0
2014-01-14 14:55:00,57.5,57.53,57.45,57.45,100900.0,56.9908,57.0205,56.9412,56.9412,100900.0
2014-01-14 15:00:00,57.46,57.48,57.39,57.43,95000.0,56.9511,56.971,56.8818,56.9214,95000.0
2014-01-14 15:05:00,57.43,57.49,57.41,57.48,63200.0,56.9214,56.9809,56.9016,56.971,63200.0
2014-01-14 15:10:00,57.48,57.61,57.48,57.54,142500.0,56.971,57.0998,56.971,57.0304,142500.0
2014-01-14 15:15:00,57.53,57.68,57.45,57.6,118000.0,57.0205,57.1692,56.9412,57.0899,118000.0
2014-01-14 15:20:00,57.6,57.61,57.51,57.53,82700.0,57.0899,57.0998,57.0007,57.0205,82700.0
2014-01-14 15:25:00,57.52,57.57,57.48,57.57,88700.0,57.0106,57.0602,56.971,57.0602,88700.0
2014-01-14 15:30:00,57.57,57.62,57.54,57.6,81600.0,57.0602,57.1097,57.0304,57.0899,81600.0
2014-01-14 15:35:00,57.6,57.6,57.45,57.47,85400.0,57.0899,57.0899,56.9412,56.9611,85400.0
2014-01-14 15:40:00,57.46,57.58,57.41,57.54,134700.0,56.9511,57.0701,56.9016,57.0304,134700.0
2014-01-14 15:45:00,57.53,57.59,57.52,57.55,152500.0,57.0205,57.08,57.0106,57.0404,152500.0
2014-01-14 15:50:00,57.56,57.6,57.52,57.54,157100.0,57.0503,57.0899,57.0106,57.0304,157100.0
2014-01-14 15:55:00,57.54,57.57,57.44,57.5,328900.0,57.0304,57.0602,56.9313,56.9908,328900.0
2014-01-15 09:30:00,57.5,59.71,57.47,57.77,414300.0,56.9908,59.1812,56.9611,57.2584,414300.0
2014-01-15 09:35:00,57.76,58.19,57.63,58.16,182000.0,57.2485,57.6747,57.1196,57.645,182000.0
2014-01-15 09:40:00,58.18,58.29,57.98,58.25,140300.0,57.6648,57.7738,57.4665,57.7342,140300.0
2014-01-15 09:45:00,58.26,58.39,58.14,58.28,128600.0,57.7441,57.8729,57.6251,57.7639,128600.0
2014-01-15 09:50:00,58.26,58.53,58.21,58.27,276700.0,57.7441,58.0117,57.6945,57.754,276700.0
2014-01-15 09:55:00,58.27,58.33,58.25,58.27,108100.0,57.754,57.8134,57.7342,57.754,108100.0
2014-01-15 10:00:00,58.27,58.53,58.24,58.49,100600.0,57.754,58.0117,57.7242,57.972,100600.0
2014-01-15 10:05:00,58.52,58.55,58.32,58.55,153500.0,58.0018,58.0315,57.8035,58.0315,153500.0
2014-01-15 10:10:00,58.55,58.71,58.52,58.71,106700.0,58.0315,58.1901,58.0018,58.1901,106700.0
2014-01-15 10:15:00,58.71,58.84,58.69,58.73,147200.0,58.1901,58.3189,58.1703,58.2099,147200.0
2014-01-15 10:20:00,58.71,58.75,58.63,58.7,139400.0,58.1901,58.2297,58.1108,58.1802,139400.0
2014-01-15 10:25:00,58.7,58.75,58.66,58.74,56900.0,58.1802,58.2297,58.1405,58.2198,56900.0
2014-01-15 10:30:00,58.72,58.78,58.66,58.73,107800.0,58.2,58.2595,58.1405,58.2099,107800.0
2014-01-15 10:35:00,58.73,58.73,58.59,58.61,126000.0,58.2099,58.2099,58.0711,58.091,126000.0
2014-01-15 10:40:00,58.59,58.63,58.58,58.59,100800.0,58.0711,58.1108,58.0612,58.0711,100800.0
2014-01-15 10:45:00,58.59,58.77,58.58,58.74,57700.0,58.0711,58.2495,58.0612,58.2198,57700.0
2014-01-15 10:50:00,58.74,58.84,58.71,58.83,129500.0,58.2198,58.3189,58.1901,58.309,129500.0
2014-01-15 10:55:00,58.83,58.9,58.75,58.84,56300.0,58.309,58.3784,58.2297,58.3189,56300.0
2014-01-15 11:00:00,58.85,58.9,58.72,58.78,49100.0,58.3288,58.3784,58.2,58.2595,49100.0
2014-01-15 11:05:00,58.78,58.87,58.77,58.78,31600.0,58.2595,58.3487,58.2495,58.2595,31600.0
2014-01-15 11:10:00,58.78,58.79,58.64,58.64,32700.0,58.2595,58.2694,58.1207,58.1207,32700.0
2014-01-15 11:15:00,58.64,58.67,58.55,58.57,40700.0,58.1207,58.1504,58.0315,58.0513,40700.0
2014-01-15 11:20:00,58.55,58.58,58.51,58.55,32100.0,58.0315,58.0612,57.9919,58.0315,32100.0
2014-01-15 11:25:00,58.52,58.73,58.51,58.73,60400.0,58.0018,58.2099,57.9919,58.2099,60400.0
2014-01-15 11:30:00,58.73,58.82,58.7,58.71,46100.0,58.2099,58.2991,58.1802,58.1901,46100.0
2014-01-15 11:35:00,58.72,58.79,58.7,58.77,57200.0,58.2,58.2694,58.1802,58.2495,57200.0
2014-01-15 11:40:00,58.76,58.77,58.65,58.77,52300.0,58.2396,58.2495,58.1306,58.2495,52300.0
2014-01-15 11:45:00,58.77,58.85,58.72,58.73,152900.0,58.2495,58.3288,58.2,58.2099,152900.0
2014-01-15 11:50:00,58.72,58.78,58.65,58.78,35800.0,58.2,58.2595,58.1306,58.2595,35800.0
2014-01-15 11:55:00,58.78,58.78,58.68,58.74,39100.0,58.2595,58.2595,58.1603,58.2198,39100.0
2014-01-15 12:00:00,58.73,58.86,58.73,58.82,31100.0,58.2099,58.3388,58.2099,58.2991,31100.0
2014-01-15 12:05:00,58.82,58.88,58.8,58.81,35500.0,58.2991,58.3586,58.2793,58.2892,35500.0
2014-01-15 12:10:00,58.81,58.86,58.8,58.82,46300.0,58.2892,58.3388,58.2793,58.2991,46300.0
2014-01-15 12:15:00,58.82,59.09,58.82,59.01,116100.0,58.2991,58.5667,58.2991,58.4874,116100.0
2014-01-15 12:20:00,59.0,59.07,59.0,59.06,73400.0,58.4775,58.5469,58.4775,58.537,73400.0
2014-01-15 12:25:00,59.07,59.12,59.03,59.04,63200.0,58.5469,58.5964,58.5072,58.5172,63200.0
2014-01-15 12:30:00,59.04,59.07,59.0,59.04,62300.0,58.5172,58.5469,58.4775,58.5172,62300.0
2014-01-15 12:35:00,59.05,59.09,59.0,59.0,34400.0,58.5271,58.5667,58.4775,58.4775,34400.0
2014-01-15 12:40:00,59.0,59.09,59.0,59.08,79100.0,58.4775,58.5667,58.4775,58.5568,79100.0
2014-01-15 12:45:00,59.09,59.14,59.03,59.13,94300.0,58.5667,58.6163,58.5072,58.6064,94300.0
2014-01-15 12:50:00,59.13,59.13,59.07,59.09,42900.0,58.6064,58.6064,58.5469,58.5667,42900.0
2014-01-15 12:55:00,59.09,59.19,59.05,59.17,66000.0,58.5667,58.6658,58.5271,58.646,66000.0
2014-01-15 13:00:00,59.17,59.21,59.16,59.2,48400.0,58.646,58.6857,58.6361,58.6757,48400.0
2014-01-15 13:05:00,59.21,59.21,59.15,59.19,64800.0,58.6857,58.6857,58.6262,58.6658,64800.0
2014-01-15 13:10:00,59.19,59.3,59.18,59.28,72800.0,58.6658,58.7749,58.6559,58.755,72800.0
2014-01-15 13:15:00,59.28,59.31,59.24,59.29,70700.0,58.755,58.7848,58.7154,58.7649,70700.0
2014-01-15 13:20:00,59.3,59.37,59.3,59.34,80600.0,58.7749,58.8442,58.7749,58.8145,80600.0
2014-01-15 13:25:00,59.34,59.42,59.24,59.24,73000.0,58.8145,58.8938,58.7154,58.7154,73000.0
2014-01-15 13:30:00,59.24,59.26,59.13,59.18,70700.0,58.7154,58.7352,58.6064,58.6559,70700.0
2014-01-15 13:35:00,59.18,59.25,59.18,59.19,54100.0,58.6559,58.7253,58.6559,58.6658,54100.0
2014-01-15 13:40:00,59.2,59.23,59.17,59.22,54100.0,58.6757,58.7055,58.646,58.6956,54100.0
2014-01-15 13:45:00,59.22,59.28,59.19,59.19,100200.0,58.6956,58.755,58.6658,58.6658,100200.0
2014-01-15 13:50:00,59.19,59.23,59.16,59.21,46100.0,58.6658,58.7055,58.6361,58.6857,46100.0
2014-01-15 13:55:00,59.21,59.23,59.13,59.2,42100.0,58.6857,58.7055,58.6064,58.6757,42100.0
2014-01-15 14:00:00,59.2,59.28,59.16,59.28,65100.0,58.6757,58.755,58.6361,58.755,65100.0
2014-01-15 14:05:00,59.29,59.36,59.27,59.35,54900.0,58.7649,58.8343,58.7451,58.8244,54900.0
2014-01-15 14:10:00,59.35,59.35,59.22,59.27,65600.0,58.8244,58.8244,58.6956,58.7451,65600.0
2014-01-15 14:15:00,59.28,59.44,59.27,59.4,68800.0,58.755,58.9136,58.7451,58.874,68800.0
2014-01-15 14:20:00,59.4,59.49,59.39,59.49,65200.0,58.874,58.9632,58.8641,58.9632,65200.0
2014-01-15 14:25:00,59.48,59.51,59.43,59.5,115700.0,58.9533,58.983,58.9037,58.9731,115700.0
2014-01-15 14:30:00,59.51,59.57,59.5,59.52,116200.0,58.983,59.0425,58.9731,58.9929,116200.0
2014-01-15 14:35:00,59.53,59.56,59.5,59.54,75800.0,59.0028,59.0326,58.9731,59.0127,75800.0
2014-01-15 14:40:00,59.53,59.59,59.51,59.58,68000.0,59.0028,59.0623,58.983,59.0524,68000.0
2014-01-15 14:45:00,59.58,59.83,59.57,59.65,99400.0,59.0524,59.3002,59.0425,59.1218,99400.0
2014-01-15 14:50:00,59.65,59.79,59.6,59.6,126200.0,59.1218,59.2605,59.0722,59.0722,126200.0
2014-01-15 14:55:00,59.61,59.63,59.49,59.63,69100.0,59.0821,59.1019,58.9632,59.1019,69100.0
2014-01-15 15:00:00,59.62,59.71,59.6,59.66,70900.0,59.092,59.1812,59.0722,59.1317,70900.0
2014-01-15 15:05:00,59.66,59.68,59.61,59.68,61600.0,59.1317,59.1515,59.0821,59.1515,61600.0
2014-01-15 15:10:00,59.68,59.72,59.53,59.55,93500.0,59.1515,59.1911,59.0028,59.0226,93500.0
2014-01-15 15:15:00,59.56,59.69,59.56,59.65,94100.0,59.0326,59.1614,59.0326,59.1218,94100.0
2014-01-15 15:20:00,59.64,59.69,59.62,59.65,133300.0,59.1118,59.1614,59.092,59.1218,133300.0
2014-01-15 15:25:00,59.66,59.66,59.61,59.63,107600.0,59.1317,59.1317,59.0821,59.1019,107600.0
2014-01-15 15:30:00,59.63,59.72,59.63,59.7,121900.0,59.1019,59.1911,59.1019,59.1713,121900.0
2014-01-15 15:35:00,59.69,59.75,59.68,59.73,122400.0,59.1614,59.2209,59.1515,59.201,122400.0
2014-01-15 15:40:00,59.72,59.77,59.63,59.77,165900.0,59.1911,59.2407,59.1019,59.2407,165900.0
2014-01-15 15:45:00,59.77,59.85,59.76,59.81,269400.0,59.2407,59.32,59.2308,59.2803,269400.0
2014-01-15 15:50:00,59.8,59.82,59.77,59.78,206900.0,59.2704,59.2902,59.2407,59.2506,206900.0
2014-01-15 15:55:00,59.78,59.79,59.61,59.71,566700.0,59.2506,59.2605,59.0821,59.1812,566700.0
2014-01-16 09:30:00,59.48,59.64,59.37,59.43,164300.0,58.9533,59.1118,58.8442,58.9037,164300.0
2014-01-16 09:35:00,59.44,59.45,58.96,58.98,119700.0,58.9136,58.9235,58.4379,58.4577,119700.0
2014-01-16 09:40:00,58.97,59.24,58.95,59.22,81700.0,58.4478,58.7154,58.428,58.6956,81700.0
2014-01-16 09:45:00,59.19,59.19,58.87,58.94,73200.0,58.6658,58.6658,58.3487,58.418,73200.0
2014-01-16 09:50:00,58.94,59.01,58.85,59.0,66100.0,58.418,58.4874,58.3288,58.4775,66100.0
2014-01-16 09:55:00,59.0,59.17,59.0,59.11,76900.0,58.4775,58.646,58.4775,58.5865,76900.0
2014-01-16 10:00:00,59.1,59.28,59.06,59.28,97800.0,58.5766,58.755,58.537,58.755,97800.0
2014-01-16 10:05:00,59.27,59.35,59.21,59.22,77000.0,58.7451,58.8244,58.6857,58.6956,77000.0
2014-01-16 10:10:00,59.22,59.31,59.18,59.27,68800.0,58.6956,58.7848,58.6559,58.7451,68800.0
2014-01-16 10:15:00,59.26,59.27,59.07,59.18,49200.0,58.7352,58.7451,58.5469,58.6559,49200.0
2014-01-16 10:20:00,59.18,59.23,59.1,59.15,82600.0,58.6559,58.7055,58.5766,58.6262,82600.0
2014-01-16 10:25:00,59.15,59.21,59.08,59.12,53400.0,58.6262,58.6857,58.5568,58.5964,53400.0
2014-01-16 10:30:00,59.14,59.26,59.1,59.14,46000.0,58.6163,58.7352,58.5766,58.6163,46000.0
2014-01-16 10:35:00,59.14,59.37,59.14,59.33,39900.0,58.6163,58.8442,58.6163,58.8046,39900.0
2014-01-16 10:40:00,59.34,59.41,59.33,59.39,52600.0,58.8145,58.8839,58.8046,58.8641,52600.0
2014-01-16 10:45:00,59.36,59.65,59.32,59.46,322600.0,58.8343,59.1218,58.7947,58.9334,322600.0
2014-01-16 10:50:00,59.45,59.52,59.27,59.28,101100.0,58.9235,58.9929,58.7451,58.755,101100.0
2014-01-16 10:55:00,59.28,59.4,59.25,59.29,70000.0,58.755,58.874,58.7253,58.7649,70000.0
2014-01-16 11:00:00,59.3,59.34,59.19,59.25,69800.0,58.7749,58.8145,58.6658,58.7253,69800.0
2014-01-16 11:05:00,59.25,59.26,59.1,59.22,69300.0,58.7253,58.7352,58.5766,58.6956,69300.0
2014-01-16 11:10:00,59.23,59.25,59.11,59.12,37200.0,58.7055,58.7253,58.5865,58.5964,37200.0
2014-01-16 11:15:00,59.12,59.19,59.08,59.13,44500.0,58.5964,58.6658,58.5568,58.6064,44500.0
2014-01-16 11:20:00,59.14,59.25,59.11,59.23,39100.0,58.6163,58.7253,58.5865,58.7055,39100.0
2014-01-16 11:25:00,59.23,59.3,59.22,59.29,37200.0,58.7055,58.7749,58.6956,58.7649,37200.0
2014-01-16 11:30:00,59.28,59.32,59.22,59.24,25700.0,58.755,58.7947,58.6956,58.7154,25700.0
2014-01-16 11:35:00,59.24,59.25,59.2,59.23,37900.0,58.7154,58.7253,58.6757,58.7055,37900.0
2014-01-16 11:40:00,59.22,59.25,59.2,59.22,44600.0,58.6956,58.7253,58.6757,58.6956,44600.0
2014-01-16 11:45:00,59.22,59.35,59.22,59.31,77200.0,58.6956,58.8244,58.6956,58.7848,77200.0
2014-01-16 11:50:00,59.32,59.37,59.28,59.37,37200.0,58.7947,58.8442,58.755,58.8442,37200.0
2014-01-16 11:55:00,59.37,59.42,59.35,59.41,48800.0,58.8442,58.8938,58.8244,58.8839,48800.0
2014-01-16 12:00:00,59.41,59.49,59.4,59.42,82800.0,58.8839,58.9632,58.874,58.8938,82800.0
2014-01-16 12:05:00,59.42,59.43,59.3,59.3,41300.0,58.8938,58.9037,58.7749,58.7749,41300.0
2014-01-16 12:10:00,59.3,59.31,59.08,59.09,47900.0,58.7749,58.7848,58.5568,58.5667,47900.0
2014-01-16 12:15:00,59.09,59.15,59.07,59.08,50900.0,58.5667,58.6262,58.5469,58.5568,50900.0
2014-01-16 12:20:00,59.08,59.09,59.01,59.02,30800.0,58.5568,58.5667,58.4874,58.4973,30800.0
2014-01-16 12:25:00,59.02,59.05,59.0,59.0,51300.0,58.4973,58.5271,58.4775,58.4775,51300.0
2014-01-16 12:30:00,59.01,59.09,59.01,59.05,20300.0,58.4874,58.5667,58.4874,58.5271,20300.0
2014-01-16 12:35:00,59.06,59.08,59.04,59.06,22300.0,58.537,58.5568,58.5172,58.537,22300.0
2014-01-16 12:40:00,59.06,59.2,59.06,59.15,34400.0,58.537,58.6757,58.537,58.6262,34400.0
2014-01-16 12:45:00,59.14,59.14,59.07,59.11,24100.0,58.6163,58.6163,58.5469,58.5865,24100.0
2014-01-16 12:50:00,59.1,59.11,59.06,59.09,19400.0,58.5766,58.5865,58.537,58.5667,19400.0
2014-01-16 12:55:00,59.09,59.12,59.07,59.07,22600.0,58.5667,58.5964,58.5469,58.5469,22600.0
2014-01-16 13:00:00,59.07,59.09,59.0,59.09,37600.0,58.5469,58.5667,58.4775,58.5667,37600.0
2014-01-16 13:05:00,59.1,59.25,59.09,59.24,33000.0,58.5766,58.7253,58.5667,58.7154,33000.0
2014-01-16 13:10:00,59.25,59.34,59.25,59.34,41200.0,58.7253,58.8145,58.7253,58.8145,41200.0
2014-01-16 13:15:00,59.34,59.47,59.34,59.44,42800.0,58.8145,58.9433,58.8145,58.9136,42800.0
2014-01-16 13:20:00,59.45,59.51,59.28,59.36,50300.0,58.9235,58.983,58.755,58.8343,50300.0
2014-01-16 13:25:00,59.36,59.39,59.29,59.37,31000.0,58.8343,58.8641,58.7649,58.8442,31000.0
2014-01-16 13:30:00,59.38,59.39,59.25,59.3,35200.0,58.8541,58.8641,58.7253,58.7749,35200.0
2014-01-16 13:35:00,59.3,59.42,59.29,59.35,63600.0,58.7749,58.8938,58.7649,58.8244,63600.0
2014-01-16 13:40:00,59.34,59.34,59.17,59.17,31000.0,58.8145,58.8145,58.646,58.646,31000.0
2014-01-16 13:45:00,59.17,59.21,59.14,59.2,63600.0,58.646,58.6857,58.6163,58.6757,63600.0
2014-01-16 13:50:00,59.2,59.31,59.19,59.28,80800.0,58.6757,58.7848,58.6658,58.755,80800.0
2014-01-16 13:55:00,59.29,59.33,59.21,59.25,96500.0,58.7649,58.8046,58.6857,58.7253,96500.0
2014-01-16 14:00:00,59.24,59.38,59.24,59.38,36600.0,58.7154,58.8541,58.7154,58.8541,36600.0
2014-01-16 14:05:00,59.37,59.4,59.33,59.38,40600.0,58.8442,58.874,58.8046,58.8541,40600.0
2014-01-16 14:10:00,59.38,59.4,59.33,59.36,34500.0,58.8541,58.874,58.8046,58.8343,34500.0
2014-01-16 14:15:00,59.36,59.37,59.3,59.34,62500.0,58.8343,58.8442,58.7749,58.8145,62500.0
2014-01-16 14:20:00,59.32,59.38,59.32,59.37,40200.0,58.7947,58.8541,58.7947,58.8442,40200.0
2014-01-16 14:25:00,59.37,59.47,59.32,59.46,80900.0,58.8442,58.9433,58.7947,58.9334,80900.0
2014-01-16 14:30:00,59.47,59.47,59.35,59.4,41500.0,58.9433,58.9433,58.8244,58.874,41500.0
2014-01-16 14:35:00,59.4,59.44,59.34,59.39,59700.0,58.874,58.9136,58.8145,58.8641,59700.0
2014-01-16 14:40:00,59.39,59.4,59.3,59.32,24900.0,58.8641,58.874,58.7749,58.7947,24900.0
2014-01-16 14:45:00,59.33,59.36,59.3,59.34,22900.0,58.8046,58.8343,58.7749,58.8145,22900.0
2014-01-16 14:50:00,59.35,59.45,59.32,59.43,35600.0,58.8244,58.9235,58.7947,58.9037,35600.0
2014-01-16 14:55:00,59.43,59.46,59.41,59.45,28600.0,58.9037,58.9334,58.8839,58.9235,28600.0
2014-01-16 15:00:00,59.45,59.5,59.42,59.42,52800.0,58.9235,58.9731,58.8938,58.8938,52800.0
2014-01-16 15:05:00,59.41,59.45,59.36,59.37,48000.0,58.8839,58.9235,58.8343,58.8442,48000.0
2014-01-16 15:10:00,59.37,59.39,59.33,59.33,49600.0,58.8442,58.8641,58.8046,58.8046,49600.0
2014-01-16 15:15:00,59.33,59.36,59.31,59.34,76400.0,58.8046,58.8343,58.7848,58.8145,76400.0
2014-01-16 15:20:00,59.33,59.34,59.21,59.21,67800.0,58.8046,58.8145,58.6857,58.6857,67800.0
2014-01-16 15:25:00,59.2,59.23,59.17,59.2,86500.0,58.6757,58.7055,58.646,58.6757,86500.0
2014-01-16 15:30:00,59.2,59.27,59.2,59.25,65600.0,58.6757,58.7451,58.6757,58.7253,65600.0
2014-01-16 15:35:00,59.25,59.27,59.23,59.26,71100.0,58.7253,58.7451,58.7055,58.7352,71100.0
2014-01-16 15:40:00,59.25,59.27,59.23,59.25,92500.0,58.7253,58.7451,58.7055,58.7253,92500.0
2014-01-16 15:45:00,59.25,59.25,59.09,59.12,124500.0,58.7253,58.7253,58.5667,58.5964,124500.0
2014-01-16 15:50:00,59.12,59.22,59.11,59.21,171700.0,58.5964,58.6956,58.5865,58.6857,171700.0
2014-01-16 15:55:00,59.2,59.25,59.18,59.21,173800.0,58.6757,58.7253,58.6559,58.6857,173800.0
2014-01-17 09:30:00,59.26,59.29,58.85,58.99,357700.0,58.7352,58.7649,58.3288,58.4676,357700.0
2014-01-17 09:35:00,58.95,59.14,58.89,59.0,30600.0,58.428,58.6163,58.3685,58.4775,30600.0
2014-01-17 09:40:00,59.04,59.17,58.91,59.08,31700.0,58.5172,58.646,58.3883,58.5568,31700.0
2014-01-17 09:45:00,59.08,59.16,58.89,59.05,52500.0,58.5568,58.6361,58.3685,58.5271,52500.0
2014-01-17 09:50:00,59.05,59.12,58.99,59.06,23300.0,58.5271,58.5964,58.4676,58.537,23300.0
2014-01-17 09:55:00,59.06,59.2,58.98,59.08,31600.0,58.537,58.6757,58.4577,58.5568,31600.0
2014-01-17 10:00:00,59.11,59.24,59.09,59.22,39100.0,58.5865,58.7154,58.5667,58.6956,39100.0
2014-01-17 10:05:00,59.18,59.3,59.18,59.27,42500.0,58.6559,58.7749,58.6559,58.7451,42500.0
2014-01-17 10:10:00,59.25,59.32,59.11,59.11,40000.0,58.7253,58.7947,58.5865,58.5865,40000.0
2014-01-17 10:15:00,59.11,59.13,59.04,59.09,84300.0,58.5865,58.6064,58.5172,58.5667,84300.0
2014-01-17 10:20:00,59.1,59.25,59.05,59.15,71200.0,58.5766,58.7253,58.5271,58.6262,71200.0
2014-01-17 10:25:00,59.14,59.18,59.05,59.09,52900.0,58.6163,58.6559,58.5271,58.5667,52900.0
2014-01-17 10:30:00,59.1,59.17,59.04,59.04,48800.0,58.5766,58.646,58.5172,58.5172,48800.0
2014-01-17 10:35:00,59.04,59.15,59.03,59.05,42600.0,58.5172,58.6262,58.5072,58.5271,42600.0
2014-01-17 10:40:00,59.07,59.13,59.02,59.03,57300.0,58.5469,58.6064,58.4973,58.5072,57300.0
2014-01-17 10:45:00,59.05,59.11,59.04,59.09,29800.0,58.5271,58.5865,58.5172,58.5667,29800.0
2014-01-17 10:50:00,59.07,59.27,59.07,59.23,53400.0,58.5469,58.7451,58.5469,58.7055,53400.0
2014-01-17 10:55:00,59.24,59.24,59.16,59.24,25900.0,58.7154,58.7154,58.6361,58.7154,25900.0
2014-01-17 11:00:00,59.25,59.41,59.25,59.38,36700.0,58.7253,58.8839,58.7253,58.8541,36700.0
2014-01-17 11:05:00,59.37,59.51,59.37,59.49,31200.0,58.8442,58.983,58.8442,58.9632,31200.0
2014-01-17 11:10:00,59.5,59.56,59.45,59.54,38400.0,58.9731,59.0326,58.9235,59.0127,38400.0
2014-01-17 11:15:00,59.54,59.56,59.44,59.44,45400.0,59.0127,59.0326,58.9136,58.9136,45400.0
2014-01-17 11:20:00,59.44,59.5,59.44,59.47,16900.0,58.9136,58.9731,58.9136,58.9433,16900.0
2014-01-17 11:25:00,59.47,59.55,59.44,59.52,33300.0,58.9433,59.0226,58.9136,58.9929,33300.0
2014-01-17 11:30:00,59.51,59.66,59.51,59.65,33100.0,58.983,59.1317,58.983,59.1218,33100.0
2014-01-17 11:35:00,59.66,59.66,59.49,59.52,27000.0,59.1317,59.1317,58.9632,58.9929,27000.0
2014-01-17 11:40:00,59.52,59.59,59.52,59.56,15900.0,58.9929,59.0623,58.9929,59.0326,15900.0
2014-01-17 11:45:00,59.58,59.62,59.55,59.6,22200.0,59.0524,59.092,59.0226,59.0722,22200.0
2014-01-17 11:50:00,59.6,59.6,59.52,59.56,13500.0,59.0722,59.0722,58.9929,59.0326,13500.0
2014-01-17 11:55:00,59.57,59.65,59.57,59.64,15800.0,59.0425,59.1218,59.0425,59.1118,15800.0
2014-01-17 12:00:00,59.65,59.65,59.57,59.57,13300.0,59.1218,59.1218,59.0425,59.0425,13300.0
2014-01-17 12:05:00,59.58,59.68,59.56,59.68,26200.0,59.0524,59.1515,59.0326,59.1515,26200.0
2014-01-17 12:10:00,59.66,59.85,59.64,59.82,60300.0,59.1317,59.32,59.1118,59.2902,60300.0
2014-01-17 12:15:00,59.83,59.83,59.75,59.8,28900.0,59.3002,59.3002,59.2209,59.2704,28900.0
2014-01-17 12:20:00,59.8,59.84,59.71,59.72,41800.0,59.2704,59.3101,59.1812,59.1911,41800.0
2014-01-17 12:25:00,59.72,59.75,59.7,59.71,15000.0,59.1911,59.2209,59.1713,59.1812,15000.0
2014-01-17 12:30:00,59.71,59.76,59.66,59.76,25000.0,59.1812,59.2308,59.1317,59.2308,25000.0
2014-01-17 12:35:00,59.75,59.78,59.67,59.73,34400.0,59.2209,59.2506,59.1416,59.201,34400.0
2014-01-17 12:40:00,59.73,59.84,59.73,59.8,32200.0,59.201,59.3101,59.201,59.2704,32200.0
2014-01-17 12:45:00,59.8,59.83,59.78,59.82,17700.0,59.2704,59.3002,59.2506,59.2902,17700.0
2014-01-17 12:50:00,59.81,59.83,59.78,59.8,18000.0,59.2803,59.3002,59.2506,59.2704,18000.0
2014-01-17 12:55:00,59.79,59.8,59.71,59.72,18700.0,59.2605,59.2704,59.1812,59.1911,18700.0
2014-01-17 13:00:00,59.7,59.87,59.69,59.82,83300.0,59.1713,59.3398,59.1614,59.2902,83300.0
2014-01-17 13:05:00,59.8,59.83,59.71,59.77,46700.0,59.2704,59.3002,59.1812,59.2407,46700.0
2014-01-17 13:10:00,59.74,59.74,59.54,59.56,47600.0,59.211,59.211,59.0127,59.0326,47600.0
2014-01-17 13:15:00,59.56,59.58,59.46,59.58,21000.0,59.0326,59.0524,58.9334,59.0524,21000.0
2014-01-17 13:20:00,59.58,59.58,59.49,59.49,13400.0,59.0524,59.0524,58.9632,58.9632,13400.0
2014-01-17 13:25:00,59.49,59.49,59.41,59.41,12300.0,58.9632,58.9632,58.8839,58.8839,12300.0
2014-01-17 13:30:00,59.42,59.42,59.37,59.4,13400.0,58.8938,58.8938,58.8442,58.874,13400.0
2014-01-17 13:35:00,59.4,59.48,59.39,59.47,19300.0,58.874,58.9533,58.8641,58.9433,19300.0
2014-01-17 13:40:00,59.47,59.47,59.39,59.4,14400.0,58.9433,58.9433,58.8641,58.874,14400.0
2014-01-17 13:45:00,59.42,59.55,59.42,59.54,33700.0,58.8938,59.0226,58.8938,59.0127,33700.0
2014-01-17 13:50:00,59.53,59.63,59.53,59.63,17200.0,59.0028,59.1019,59.0028,59.1019,17200.0
2014-01-17 13:55:00,59.62,59.76,59.62,59.75,33400.0,59.092,59.2308,59.092,59.2209,33400.0
2014-01-17 14:00:00,59.75,59.81,59.74,59.77,45200.0,59.2209,59.2803,59.211,59.2407,45200.0
2014-01-17 14:05:00,59.77,59.84,59.72,59.84,23200.0,59.2407,59.3101,59.1911,59.3101,23200.0
2014-01-17 14:10:00,59.84,59.87,59.78,59.79,50100.0,59.3101,59.3398,59.2506,59.2605,50100.0
2014-01-17 14:15:00,59.79,59.86,59.78,59.85,40800.0,59.2605,59.3299,59.2506,59.32,40800.0
2014-01-17 14:20:00,59.85,59.87,59.82,59.85,27400.0,59.32,59.3398,59.2902,59.32,27400.0
2014-01-17 14:25:00,59.86,59.91,59.83,59.83,70300.0,59.3299,59.3795,59.3002,59.3002,70300.0
2014-01-17 14:30:00,59.83,59.84,59.73,59.78,35900.0,59.3002,59.3101,59.201,59.2506,35900.0
2014-01-17 14:35:00,59.77,59.79,59.73,59.78,27900.0,59.2407,59.2605,59.201,59.2506,27900.0
2014-01-17 14:40:00,59.79,59.85,59.76,59.76,46800.0,59.2605,59.32,59.2308,59.2308,46800.0
2014-01-17 14:45:00,59.76,59.76,59.62,59.68,50600.0,59.2308,59.2308,59.092,59.1515,50600.0
2014-01-17 14:50:00,59.67,59.69,59.62,59.64,28600.0,59.1416,59.1614,59.092,59.1118,28600.0
2014-01-17 14:55:00,59.64,59.66,59.58,59.6,29300.0,59.1118,59.1317,59.0524,59.0722,29300.0
2014-01-17 15:00:00,59.6,59.74,59.6,59.72,66800.0,59.0722,59.211,59.0722,59.1911,66800.0
2014-01-17 15:05:00,59.72,59.79,59.7,59.74,54500.0,59.1911,59.2605,59.1713,59.211,54500.0
2014-01-17 15:10:00,59.73,59.82,59.68,59.8,60200.0,59.201,59.2902,59.1515,59.2704,60200.0
2014-01-17 15:15:00,59.81,59.81,59.75,59.75,52000.0,59.2803,59.2803,59.2209,59.2209,52000.0
2014-01-17 15:20:00,59.75,59.78,59.72,59.77,44400.0,59.2209,59.2506,59.1911,59.2407,44400.0
2014-01-17 15:25:00,59.78,59.8,59.75,59.78,55700.0,59.2506,59.2704,59.2209,59.2506,55700.0
2014-01-17 15:30:00,59.78,59.8,59.71,59.73,103900.0,59.2506,59.2704,59.1812,59.201,103900.0
2014-01-17 15:35:00,59.73,59.8,59.68,59.69,100100.0,59.201,59.2704,59.1515,59.1614,100100.0
2014-01-17 15:40:00,59.71,59.73,59.63,59.73,75900.0,59.1812,59.201,59.1019,59.201,75900.0
2014-01-17 15:45:00,59.73,59.8,59.69,59.79,93600.0,59.201,59.2704,59.1614,59.2605,93600.0
2014-01-17 15:50:00,59.8,59.85,59.75,59.75,118400.0,59.2704,59.32,59.2209,59.2209,118400.0
2014-01-17 15:55:00,59.76,59.91,59.74,59.85,301500.0,59.2308,59.3795,59.211,59.32,301500.0
2014-01-21 09:30:00,60.27,60.38,59.65,60.11,333500.0,59.7363,59.8453,59.1218,59.5777,333500.0
2014-01-21 09:35:00,60.14,60.55,60.07,60.25,162900.0,59.6074,60.0138,59.538,59.7164,162900.0
2014-01-21 09:40:00,60.23,60.39,60.21,60.38,80900.0,59.6966,59.8552,59.6768,59.8453,80900.0
2014-01-21 09:45:00,60.38,60.38,59.94,60.0,134000.0,59.8453,59.8453,59.4092,59.4687,134000.0
2014-01-21 09:50:00,59.96,60.01,59.86,59.99,74200.0,59.429,59.4786,59.3299,59.4587,74200.0
2014-01-21 09:55:00,59.98,60.15,59.97,60.15,62000.0,59.4488,59.6173,59.4389,59.6173,62000.0
2014-01-21 10:00:00,60.15,60.17,60.0,60.09,136100.0,59.6173,59.6372,59.4687,59.5579,136100.0
2014-01-21 10:05:00,60.1,60.23,60.04,60.07,136600.0,59.5678,59.6966,59.5083,59.538,136600.0
2014-01-21 10:10:00,60.07,60.1,59.95,59.96,51800.0,59.538,59.5678,59.4191,59.429,51800.0
2014-01-21 10:15:00,59.99,60.04,59.95,60.04,49800.0,59.4587,59.5083,59.4191,59.5083,49800.0
2014-01-21 10:20:00,60.04,60.05,59.9,59.92,44300.0,59.5083,59.5182,59.3695,59.3894,44300.0
2014-01-21 10:25:00,59.94,60.0,59.9,59.94,43900.0,59.4092,59.4687,59.3695,59.4092,43900.0
2014-01-21 10:30:00,59.94,59.94,59.8,59.86,25500.0,59.4092,59.4092,59.2704,59.3299,25500.0
2014-01-21 10:35:00,59.85,59.97,59.82,59.91,58200.0,59.32,59.4389,59.2902,59.3795,58200.0
2014-01-21 10:40:00,59.92,59.93,59.87,59.91,106400.0,59.3894,59.3993,59.3398,59.3795,106400.0
2014-01-21 10:45:00,59.89,59.92,59.85,59.85,15500.0,59.3596,59.3894,59.32,59.32,15500.0
2014-01-21 10:50:00,59.85,60.05,59.81,60.01,25700.0,59.32,59.5182,59.2803,59.4786,25700.0
2014-01-21 10:55:00,60.02,60.15,59.95,60.13,56500.0,59.4885,59.6173,59.4191,59.5975,56500.0
2014-01-21 11:00:00,60.11,60.17,60.03,60.08,134600.0,59.5777,59.6372,59.4984,59.5479,134600.0
2014-01-21 11:05:00,60.07,60.1,59.91,59.91,37600.0,59.538,59.5678,59.3795,59.3795,37600.0
2014-01-21 11:10:00,59.91,59.91,59.7,59.82,32500.0,59.3795,59.3795,59.1713,59.2902,32500.0
2014-01-21 11:15:00,59.8,59.87,59.75,59.8,30100.0,59.2704,59.3398,59.2209,59.2704,30100.0
2014-01-21 11:20:00,59.8,59.87,59.78,59.85,14500.0,59.2704,59.3398,59.2506,59.32,14500.0
2014-01-21 11:25:00,59.86,59.87,59.78,59.86,43300.0,59.3299,59.3398,59.2506,59.3299,43300.0
2014-01-21 11:30:00,59.84,60.01,59.8,60.01,39100.0,59.3101,59.4786,59.2704,59.4786,39100.0
2014-01-21 11:35:00,60.02,60.2,59.98,60.2,56400.0,59.4885,59.6669,59.4488,59.6669,56400.0
2014-01-21 11:40:00,60.2,60.28,60.2,60.28,91200.0,59.6669,59.7462,59.6669,59.7462,91200.0
2014-01-21 11:45:00,60.29,60.39,60.29,60.35,47300.0,59.7561,59.8552,59.7561,59.8156,47300.0
2014-01-21 11:50:00,60.36,60.42,60.28,60.34,63900.0,59.8255,59.8849,59.7462,59.8056,63900.0
2014-01-21 11:55:00,60.33,60.35,60.24,60.34,40300.0,59.7957,59.8156,59.7065,59.8056,40300.0
2014-01-21 12:00:00,60.33,60.34,60.13,60.13,23600.0,59.7957,59.8056,59.5975,59.5975,23600.0
2014-01-21 12:05:00,60.13,60.17,60.1,60.12,79700.0,59.5975,59.6372,59.5678,59.5876,79700.0
2014-01-21 12:10:00,60.14,60.18,60.1,60.16,41600.0,59.6074,59.6471,59.5678,59.6272,41600.0
2014-01-21 12:15:00,60.16,60.22,60.15,60.19,26300.0,59.6272,59.6867,59.6173,59.657,26300.0
2014-01-21 12:20:00,60.23,60.34,60.23,60.33,78400.0,59.6966,59.8056,59.6966,59.7957,78400.0
2014-01-21 12:25:00,60.35,60.39,60.29,60.29,41800.0,59.8156,59.8552,59.7561,59.7561,41800.0
2014-01-21 12:30:00,60.28,60.32,60.25,60.25,69600.0,59.7462,59.7858,59.7164,59.7164,69600.0
2014-01-21 12:35:00,60.25,60.26,60.2,60.2,43700.0,59.7164,59.7264,59.6669,59.6669,43700.0
2014-01-21 12:40:00,60.2,60.23,60.17,60.18,26300.0,59.6669,59.6966,59.6372,59.6471,26300.0
2014-01-21 12:45:00,60.19,60.22,60.12,60.12,33200.0,59.657,59.6867,59.5876,59.5876,33200.0
2014-01-21 12:50:00,60.13,60.17,60.12,60.13,32600.0,59.5975,59.6372,59.5876,59.5975,32600.0
2014-01-21 12:55:00,60.13,60.25,60.12,60.24,86700.0,59.5975,59.7164,59.5876,59.7065,86700.0
2014-01-21 13:00:00,60.25,60.36,60.24,60.35,23800.0,59.7164,59.8255,59.7065,59.8156,23800.0
2014-01-21 13:05:00,60.34,60.4,60.33,60.39,31500.0,59.8056,59.8651,59.7957,59.8552,31500.0
2014-01-21 13:10:00,60.4,60.44,60.37,60.41,32100.0,59.8651,59.9048,59.8354,59.875,32100.0
2014-01-21 13:15:00,60.4,60.41,60.37,60.38,19300.0,59.8651,59.875,59.8354,59.8453,19300.0
2014-01-21 13:20:00,60.38,60.38,60.32,60.35,22400.0,59.8453,59.8453,59.7858,59.8156,22400.0
2014-01-21 13:25:00,60.36,60.4,60.33,60.37,19000.0,59.8255,59.8651,59.7957,59.8354,19000.0
2014-01-21 13:30:00,60.35,60.55,60.35,60.5,47200.0,59.8156,60.0138,59.8156,59.9642,47200.0
2014-01-21 13:35:00,60.5,60.6,60.47,60.59,49100.0,59.9642,60.0633,59.9345,60.0534,49100.0
2014-01-21 13:40:00,60.58,60.71,60.58,60.68,63400.0,60.0435,60.1724,60.0435,60.1426,63400.0
2014-01-21 13:45:00,60.68,60.73,60.64,60.72,37300.0,60.1426,60.1922,60.103,60.1823,37300.0
2014-01-21 13:50:00,60.72,60.79,60.68,60.68,47000.0,60.1823,60.2517,60.1426,60.1426,47000.0
2014-01-21 13:55:00,60.68,60.7,60.57,60.62,31600.0,60.1426,60.1625,60.0336,60.0832,31600.0
2014-01-21 14:00:00,60.64,60.78,60.64,60.75,55300.0,60.103,60.2417,60.103,60.212,55300.0
2014-01-21 14:05:00,60.74,60.84,60.74,60.76,41300.0,60.2021,60.3012,60.2021,60.2219,41300.0
2014-01-21 14:10:00,60.77,60.78,60.63,60.67,31700.0,60.2318,60.2417,60.0931,60.1327,31700.0
2014-01-21 14:15:00,60.69,60.72,60.66,60.69,47800.0,60.1525,60.1823,60.1228,60.1525,47800.0
2014-01-21 14:20:00,60.7,60.73,60.67,60.72,38300.0,60.1625,60.1922,60.1327,60.1823,38300.0
2014-01-21 14:25:00,60.72,60.9,60.71,60.87,58700.0,60.1823,60.3607,60.1724,60.331,58700.0
2014-01-21 14:30:00,60.86,60.89,60.82,60.87,45100.0,60.321,60.3508,60.2814,60.331,45100.0
2014-01-21 14:35:00,60.87,60.98,60.87,60.94,68000.0,60.331,60.44,60.331,60.4003,68000.0
2014-01-21 14:40:00,60.93,60.94,60.89,60.91,47200.0,60.3904,60.4003,60.3508,60.3706,47200.0
2014-01-21 14:45:00,60.91,60.95,60.87,60.92,64900.0,60.3706,60.4102,60.331,60.3805,64900.0
2014-01-21 14:50:00,60.92,60.96,60.87,60.96,61200.0,60.3805,60.4202,60.331,60.4202,61200.0
2014-01-21 14:55:00,60.96,60.98,60.92,60.96,57900.0,60.4202,60.44,60.3805,60.4202,57900.0
2014-01-21 15:00:00,60.97,60.99,60.9,60.9,59000.0,60.4301,60.4499,60.3607,60.3607,59000.0
2014-01-21 15:05:00,60.9,60.93,60.84,60.84,58700.0,60.3607,60.3904,60.3012,60.3012,58700.0
2014-01-21 15:10:00,60.84,60.9,60.83,60.84,38900.0,60.3012,60.3607,60.2913,60.3012,38900.0
2014-01-21 15:15:00,60.84,60.89,60.81,60.84,46300.0,60.3012,60.3508,60.2715,60.3012,46300.0
2014-01-21 15:20:00,60.83,60.96,60.83,60.93,61800.0,60.2913,60.4202,60.2913,60.3904,61800.0
2014-01-21 15:25:00,60.93,61.01,60.92,60.99,86100.0,60.3904,60.4697,60.3805,60.4499,86100.0
2014-01-21 15:30:00,60.98,61.02,60.96,60.96,97400.0,60.44,60.4796,60.4202,60.4202,97400.0
2014-01-21 15:35:00,60.96,61.01,60.91,60.98,93400.0,60.4202,60.4697,60.3706,60.44,93400.0
2014-01-21 15:40:00,60.97,61.07,60.97,61.07,91800.0,60.4301,60.5292,60.4301,60.5292,91800.0
2014-01-21 15:45:00,61.06,61.07,60.97,60.99,118800.0,60.5193,60.5292,60.4301,60.4499,118800.0
2014-01-21 15:50:00,61.0,61.01,60.92,60.96,142200.0,60.4598,60.4697,60.3805,60.4202,142200.0
2014-01-21 15:55:00,60.97,60.99,60.87,60.95,296300.0,60.4301,60.4499,60.331,60.4102,296300.0
2014-01-22 09:30:00,61.05,61.15,60.76,60.76,138400.0,60.5094,60.6085,60.2219,60.2219,138400.0
2014-01-22 09:35:00,60.76,60.83,60.51,60.79,67300.0,60.2219,60.2913,59.9741,60.2517,67300.0
2014-01-22 09:40:00,60.68,60.95,60.61,60.88,124700.0,60.1426,60.4102,60.0733,60.3409,124700.0
2014-01-22 09:45:00,60.86,61.08,60.76,61.06,63500.0,60.321,60.5391,60.2219,60.5193,63500.0
2014-01-22 09:50:00,61.08,61.24,61.0,61.09,34400.0,60.5391,60.6977,60.4598,60.549,34400.0
2014-01-22 09:55:00,61.09,61.24,61.03,61.2,71400.0,60.549,60.6977,60.4895,60.658,71400.0
2014-01-22 10:00:00,61.2,61.34,61.12,61.16,70500.0,60.658,60.7968,60.5787,60.6184,70500.0
2014-01-22 10:05:00,61.15,61.17,61.0,61.0,42500.0,60.6085,60.6283,60.4598,60.4598,42500.0
2014-01-22 10:10:00,61.01,61.04,60.94,60.96,42200.0,60.4697,60.4994,60.4003,60.4202,42200.0
2014-01-22 10:15:00,60.96,61.02,60.92,61.0,50800.0,60.4202,60.4796,60.3805,60.4598,50800.0
2014-01-22 10:20:00,61.0,61.06,60.99,61.03,30900.0,60.4598,60.5193,60.4499,60.4895,30900.0
2014-01-22 10:25:00,61.03,61.09,60.96,60.97,41800.0,60.4895,60.549,60.4202,60.4301,41800.0
2014-01-22 10:30:00,60.98,60.98,60.73,60.75,49700.0,60.44,60.44,60.1922,60.212,49700.0
2014-01-22 10:35:00,60.74,60.77,60.69,60.69,34800.0,60.2021,60.2318,60.1525,60.1525,34800.0
2014-01-22 10:40:00,60.7,60.82,60.63,60.64,24100.0,60.1625,60.2814,60.0931,60.103,24100.0
2014-01-22 10:45:00,60.63,60.72,60.58,60.63,33700.0,60.0931,60.1823,60.0435,60.0931,33700.0
2014-01-22 10:50:00,60.64,60.67,60.55,60.58,34100.0,60.103,60.1327,60.0138,60.0435,34100.0
2014-01-22 10:55:00,60.59,60.6,60.54,60.55,38900.0,60.0534,60.0633,60.0039,60.0138,38900.0
2014-01-22 11:00:00,60.55,60.6,60.52,60.56,40000.0,60.0138,60.0633,59.9841,60.0237,40000.0
2014-01-22 11:05:00,60.57,60.59,60.52,60.52,16500.0,60.0336,60.0534,59.9841,59.9841,16500.0
2014-01-22 11:10:00,60.52,60.72,60.52,60.71,27600.0,59.9841,60.1823,59.9841,60.1724,27600.0
2014-01-22 11:15:00,60.71,60.77,60.69,60.71,86300.0,60.1724,60.2318,60.1525,60.1724,86300.0
2014-01-22 11:20:00,60.72,60.75,60.62,60.68,31900.0,60.1823,60.212,60.0832,60.1426,31900.0
2014-01-22 11:25:00,60.68,60.69,60.58,60.64,45100.0,60.1426,60.1525,60.0435,60.103,45100.0
2014-01-22 11:30:00,60.63,60.66,60.55,60.59,25400.0,60.0931,60.1228,60.0138,60.0534,25400.0
2014-01-22 11:35:00,60.59,60.64,60.56,60.63,27200.0,60.0534,60.103,60.0237,60.0931,27200.0
2014-01-22 11:40:00,60.63,60.71,60.62,60.7,23500.0,60.0931,60.1724,60.0832,60.1625,23500.0
2014-01-22 11:45:00,60.7,60.74,60.6,60.61,24900.0,60.1625,60.2021,60.0633,60.0733,24900.0
2014-01-22 11:50:00,60.61,60.64,60.55,60.55,20500.0,60.0733,60.103,60.0138,60.0138,20500.0
2014-01-22 11:55:00,60.55,60.57,60.5,60.55,19100.0,60.0138,60.0336,59.9642,60.0138,19100.0
2014-01-22 12:00:00,60.55,60.58,60.53,60.58,14600.0,60.0138,60.0435,59.994,60.0435,14600.0
2014-01-22 12:05:00,60.59,60.74,60.58,60.74,17000.0,60.0534,60.2021,60.0435,60.2021,17000.0
2014-01-22 12:10:00,60.74,60.84,60.74,60.84,21500.0,60.2021,60.3012,60.2021,60.3012,21500.0
2014-01-22 12:15:00,60.85,60.89,60.79,60.83,21100.0,60.3111,60.3508,60.2517,60.2913,21100.0
2014-01-22 12:20:00,60.83,60.88,60.81,60.82,14700.0,60.2913,60.3409,60.2715,60.2814,14700.0
2014-01-22 12:25:00,60.82,60.87,60.82,60.82,24600.0,60.2814,60.331,60.2814,60.2814,24600.0
2014-01-22 12:30:00,60.83,60.85,60.82,60.83,11200.0,60.2913,60.3111,60.2814,60.2913,11200.0
2014-01-22 12:35:00,60.82,60.82,60.79,60.79,15100.0,60.2814,60.2814,60.2517,60.2517,15100.0
2014-01-22 12:40:00,60.8,60.9,60.8,60.88,11100.0,60.2616,60.3607,60.2616,60.3409,11100.0
2014-01-22 12:45:00,60.88,60.96,60.88,60.96,9600.0,60.3409,60.4202,60.3409,60.4202,9600.0
2014-01-22 12:50:00,60.95,60.95,60.9,60.9,16700.0,60.4102,60.4102,60.3607,60.3607,16700.0
2014-01-22 12:55:00,60.9,60.94,60.89,60.89,10900.0,60.3607,60.4003,60.3508,60.3508,10900.0
2014-01-22 13:00:00,60.89,60.92,60.83,60.89,17700.0,60.3508,60.3805,60.2913,60.3508,17700.0
2014-01-22 13:05:00,60.9,60.91,60.87,60.88,27500.0,60.3607,60.3706,60.331,60.3409,27500.0
2014-01-22 13:10:00,60.86,61.01,60.86,60.98,22700.0,60.321,60.4697,60.321,60.44,22700.0
2014-01-22 13:15:00,60.97,60.99,60.94,60.98,19300.0,60.4301,60.4499,60.4003,60.44,19300.0
2014-01-22 13:20:00,60.99,61.0,60.94,60.98,20500.0,60.4499,60.4598,60.4003,60.44,20500.0
2014-01-22 13:25:00,60.97,60.99,60.96,60.97,24900.0,60.4301,60.4499,60.4202,60.4301,24900.0
2014-01-22 13:30:00,60.97,60.98,60.92,60.95,39600.0,60.4301,60.44,60.3805,60.4102,39600.0
2014-01-22 13:35:00,60.94,60.95,60.86,60.94,42700.0,60.4003,60.4102,60.321,60.4003,42700.0
2014-01-22 13:40:00,60.94,60.99,60.91,60.97,21300.0,60.4003,60.4499,60.3706,60.4301,21300.0
2014-01-22 13:45:00,60.97,61.07,60.96,61.01,34500.0,60.4301,60.5292,60.4202,60.4697,34500.0
2014-01-22 13:50:00,61.0,61.1,60.99,61.08,24100.0,60.4598,60.5589,60.4499,60.5391,24100.0
2014-01-22 13:55:00,61.09,61.16,61.07,61.16,28300.0,60.549,60.6184,60.5292,60.6184,28300.0
2014-01-22 14:00:00,61.17,61.21,61.16,61.16,20500.0,60.6283,60.6679,60.6184,60.6184,20500.0
2014-01-22 14:05:00,61.16,61.2,61.12,61.17,263400.0,60.6184,60.658,60.5787,60.6283,263400.0
2014-01-22 14:10:00,61.18,61.29,61.18,61.28,23900.0,60.6382,60.7472,60.6382,60.7373,23900.0
2014-01-22 14:15:00,61.28,61.34,61.26,61.32,33300.0,60.7373,60.7968,60.7175,60.777,33300.0
2014-01-22 14:20:00,61.32,61.32,61.25,61.29,19200.0,60.777,60.777,60.7076,60.7472,19200.0
2014-01-22 14:25:00,61.29,61.3,61.24,61.26,21000.0,60.7472,60.7571,60.6977,60.7175,21000.0
2014-01-22 14:30:00,61.26,61.33,61.25,61.31,30000.0,60.7175,60.7869,60.7076,60.7671,30000.0
2014-01-22 14:35:00,61.32,61.33,61.28,61.29,58000.0,60.777,60.7869,60.7373,60.7472,58000.0
2014-01-22 14:40:00,61.29,61.33,61.29,61.32,28400.0,60.7472,60.7869,60.7472,60.777,28400.0
2014-01-22 14:45:00,61.32,61.34,61.26,61.33,50900.0,60.777,60.7968,60.7175,60.7869,50900.0
2014-01-22 14:50:00,61.32,61.45,61.32,61.36,64700.0,60.777,60.9058,60.777,60.8166,64700.0
2014-01-22 14:55:00,61.34,61.34,61.23,61.23,19600.0,60.7968,60.7968,60.6878,60.6878,19600.0
2014-01-22 15:00:00,61.23,61.29,61.23,61.27,15500.0,60.6878,60.7472,60.6878,60.7274,15500.0
2014-01-22 15:05:00,61.26,61.34,61.26,61.32,24700.0,60.7175,60.7968,60.7175,60.777,24700.0
2014-01-22 15:10:00,61.32,61.34,61.28,61.28,14900.0,60.777,60.7968,60.7373,60.7373,14900.0
2014-01-22 15:15:00,61.27,61.28,61.22,61.24,22200.0,60.7274,60.7373,60.6779,60.6977,22200.0
2014-01-22 15:20:00,61.25,61.37,61.25,61.37,22300.0,60.7076,60.8265,60.7076,60.8265,22300.0
2014-01-22 15:25:00,61.36,61.36,61.22,61.25,30600.0,60.8166,60.8166,60.6779,60.7076,30600.0
2014-01-22 15:30:00,61.24,61.31,61.23,61.24,24200.0,60.6977,60.7671,60.6878,60.6977,24200.0
2014-01-22 15:35:00,61.25,61.27,61.22,61.22,29800.0,60.7076,60.7274,60.6779,60.6779,29800.0
2014-01-22 15:40:00,61.23,61.24,61.18,61.19,28300.0,60.6878,60.6977,60.6382,60.6481,28300.0
2014-01-22 15:45:00,61.19,61.25,61.16,61.22,83500.0,60.6481,60.7076,60.6184,60.6779,83500.0
2014-01-22 15:50:00,61.22,61.24,61.2,61.21,46000.0,60.6779,60.6977,60.658,60.6679,46000.0
2014-01-22 15:55:00,61.21,61.25,61.13,61.14,126500.0,60.6679,60.7076,60.5886,60.5986,126500.0
2014-01-23 09:30:00,60.07,60.13,59.18,59.4,73100.0,59.538,59.5975,58.6559,58.874,73100.0
2014-01-23 09:35:00,59.39,59.54,59.11,59.3,351400.0,58.8641,59.0127,58.5865,58.7749,351400.0
2014-01-23 09:40:00,59.37,59.89,59.34,59.87,128500.0,58.8442,59.3596,58.8145,59.3398,128500.0
2014-01-23 09:45:00,59.85,60.09,59.56,59.58,139400.0,59.32,59.5579,59.0326,59.0524,139400.0
2014-01-23 09:50:00,59.58,59.61,59.5,59.55,74200.0,59.0524,59.0821,58.9731,59.0226,74200.0
2014-01-23 09:55:00,59.53,59.56,59.32,59.34,107000.0,59.0028,59.0326,58.7947,58.8145,107000.0
2014-01-23 10:00:00,59.35,59.35,59.19,59.23,148900.0,58.8244,58.8244,58.6658,58.7055,148900.0
2014-01-23 10:05:00,59.2,59.23,58.92,59.03,130100.0,58.6757,58.7055,58.3982,58.5072,130100.0
2014-01-23 10:10:00,59.02,59.15,59.0,59.02,85800.0,58.4973,58.6262,58.4775,58.4973,85800.0
2014-01-23 10:15:00,59.02,59.26,59.0,59.26,56300.0,58.4973,58.7352,58.4775,58.7352,56300.0
2014-01-23 10:20:00,59.25,59.25,59.14,59.2,41800.0,58.7253,58.7253,58.6163,58.6757,41800.0
2014-01-23 10:25:00,59.2,59.2,59.03,59.09,94800.0,58.6757,58.6757,58.5072,58.5667,94800.0
2014-01-23 10:30:00,59.06,59.25,59.03,59.25,66500.0,58.537,58.7253,58.5072,58.7253,66500.0
2014-01-23 10:35:00,59.26,59.26,59.09,59.11,75900.0,58.7352,58.7352,58.5667,58.5865,75900.0
2014-01-23 10:40:00,59.09,59.26,59.09,59.21,76400.0,58.5667,58.7352,58.5667,58.6857,76400.0
2014-01-23 10:45:00,59.2,59.25,59.16,59.24,77100.0,58.6757,58.7253,58.6361,58.7154,77100.0
2014-01-23 10:50:00,59.23,59.28,59.15,59.25,103700.0,58.7055,58.755,58.6262,58.7253,103700.0
2014-01-23 10:55:00,59.26,59.27,59.22,59.26,31700.0,58.7352,58.7451,58.6956,58.7352,31700.0
2014-01-23 11:00:00,59.25,59.25,59.17,59.19,31800.0,58.7253,58.7253,58.646,58.6658,31800.0
2014-01-23 11:05:00,59.18,59.26,59.16,59.25,25200.0,58.6559,58.7352,58.6361,58.7253,25200.0
2014-01-23 11:10:00,59.26,59.33,59.19,59.19,61800.0,58.7352,58.8046,58.6658,58.6658,61800.0
2014-01-23 11:15:00,59.21,59.28,59.19,59.24,33300.0,58.6857,58.755,58.6658,58.7154,33300.0
2014-01-23 11:20:00,59.23,59.29,59.2,59.26,35700.0,58.7055,58.7649,58.6757,58.7352,35700.0
2014-01-23 11:25:00,59.27,59.33,59.27,59.3,20900.0,58.7451,58.8046,58.7451,58.7749,20900.0
2014-01-23 11:30:00,59.3,59.3,59.14,59.15,50900.0,58.7749,58.7749,58.6163,58.6262,50900.0
2014-01-23 11:35:00,59.16,59.21,59.16,59.19,22800.0,58.6361,58.6857,58.6361,58.6658,22800.0
2014-01-23 11:40:00,59.19,59.26,59.19,59.26,49300.0,58.6658,58.7352,58.6658,58.7352,49300.0
2014-01-23 11:45:00,59.26,59.3,59.2,59.21,16600.0,58.7352,58.7749,58.6757,58.6857,16600.0
2014-01-23 11:50:00,59.23,59.3,59.23,59.28,12600.0,58.7055,58.7749,58.7055,58.755,12600.0
2014-01-23 11:55:00,59.27,59.3,59.24,59.24,19700.0,58.7451,58.7749,58.7154,58.7154,19700.0
2014-01-23 12:00:00,59.27,59.3,59.22,59.25,34600.0,58.7451,58.7749,58.6956,58.7253,34600.0
2014-01-23 12:05:00,59.24,59.27,59.21,59.27,20100.0,58.7154,58.7451,58.6857,58.7451,20100.0
2014-01-23 12:10:00,59.27,59.34,59.25,59.32,57100.0,58.7451,58.8145,58.7253,58.7947,57100.0
2014-01-23 12:15:00,59.32,59.41,59.31,59.39,18200.0,58.7947,58.8839,58.7848,58.8641,18200.0
2014-01-23 12:20:00,59.4,59.51,59.39,59.51,45400.0,58.874,58.983,58.8641,58.983,45400.0
2014-01-23 12:25:00,59.5,59.58,59.49,59.57,23400.0,58.9731,59.0524,58.9632,59.0425,23400.0
2014-01-23 12:30:00,59.53,59.55,59.45,59.45,22800.0,59.0028,59.0226,58.9235,58.9235,22800.0
2014-01-23 12:35:00,59.45,59.49,59.35,59.43,42000.0,58.9235,58.9632,58.8244,58.9037,42000.0
2014-01-23 12:40:00,59.42,59.53,59.42,59.53,17000.0,58.8938,59.0028,58.8938,59.0028,17000.0
2014-01-23 12:45:00,59.54,59.6,59.49,59.57,10800.0,59.0127,59.0722,58.9632,59.0425,10800.0
2014-01-23 12:50:00,59.57,59.58,59.5,59.55,19700.0,59.0425,59.0524,58.9731,59.0226,19700.0
2014-01-23 12:55:00,59.57,59.59,59.48,59.59,18000.0,59.0425,59.0623,58.9533,59.0623,18000.0
2014-01-23 13:00:00,59.59,59.6,59.49,59.55,20200.0,59.0623,59.0722,58.9632,59.0226,20200.0
2014-01-23 13:05:00,59.55,59.64,59.52,59.61,13400.0,59.0226,59.1118,58.9929,59.0821,13400.0
2014-01-23 13:10:00,59.6,59.63,59.5,59.54,23100.0,59.0722,59.1019,58.9731,59.0127,23100.0
2014-01-23 13:15:00,59.54,59.57,59.49,59.5,34200.0,59.0127,59.0425,58.9632,58.9731,34200.0
2014-01-23 13:20:00,59.5,59.58,59.48,59.57,21800.0,58.9731,59.0524,58.9533,59.0425,21800.0
2014-01-23 13:25:00,59.57,59.6,59.55,59.6,32900.0,59.0425,59.0722,59.0226,59.0722,32900.0
2014-01-23 13:30:00,59.6,59.62,59.54,59.61,53200.0,59.0722,59.092,59.0127,59.0821,53200.0
2014-01-23 13:35:00,59.62,59.62,59.47,59.47,24000.0,59.092,59.092,58.9433,58.9433,24000.0
2014-01-23 13:40:00,59.47,59.5,59.33,59.34,27200.0,58.9433,58.9731,58.8046,58.8145,27200.0
2014-01-23 13:45:00,59.33,59.36,59.23,59.23,32400.0,58.8046,58.8343,58.7055,58.7055,32400.0
2014-01-23 13:50:00,59.23,59.34,59.22,59.27,25800.0,58.7055,58.8145,58.6956,58.7451,25800.0
2014-01-23 13:55:00,59.27,59.31,59.21,59.22,20700.0,58.7451,58.7848,58.6857,58.6956,20700.0
2014-01-23 14:00:00,59.21,59.22,59.15,59.2,33100.0,58.6857,58.6956,58.6262,58.6757,33100.0
2014-01-23 14:05:00,59.2,59.3,59.18,59.19,37300.0,58.6757,58.7749,58.6559,58.6658,37300.0
2014-01-23 14:10:00,59.19,59.27,59.17,59.23,32800.0,58.6658,58.7451,58.646,58.7055,32800.0
2014-01-23 14:15:00,59.23,59.32,59.23,59.25,19400.0,58.7055,58.7947,58.7055,58.7253,19400.0
2014-01-23 14:20:00,59.26,59.34,59.26,59.28,37600.0,58.7352,58.8145,58.7352,58.755,37600.0
2014-01-23 14:25:00,59.29,59.33,59.24,59.32,26800.0,58.7649,58.8046,58.7154,58.7947,26800.0
2014-01-23 14:30:00,59.33,59.36,59.3,59.32,15800.0,58.8046,58.8343,58.7749,58.7947,15800.0
2014-01-23 14:35:00,59.33,59.37,59.32,59.35,20400.0,58.8046,58.8442,58.7947,58.8244,20400.0
2014-01-23 14:40:00,59.35,59.5,59.33,59.49,33800.0,58.8244,58.9731,58.8046,58.9632,33800.0
2014-01-23 14:45:00,59.5,59.58,59.47,59.57,51100.0,58.9731,59.0524,58.9433,59.0425,51100.0
2014-01-23 14:50:00,59.59,59.63,59.54,59.61,47600.0,59.0623,59.1019,59.0127,59.0821,47600.0
2014-01-23 14:55:00,59.61,59.7,59.6,59.62,59700.0,59.0821,59.1713,59.0722,59.092,59700.0
2014-01-23 15:00:00,59.62,59.72,59.61,59.69,33000.0,59.092,59.1911,59.0821,59.1614,33000.0
2014-01-23 15:05:00,59.68,59.79,59.66,59.68,27600.0,59.1515,59.2605,59.1317,59.1515,27600.0
2014-01-23 15:10:00,59.69,59.73,59.67,59.71,21600.0,59.1614,59.201,59.1416,59.1812,21600.0
2014-01-23 15:15:00,59.71,59.72,59.63,59.66,21100.0,59.1812,59.1911,59.1019,59.1317,21100.0
2014-01-23 15:20:00,59.66,59.75,59.58,59.75,40100.0,59.1317,59.2209,59.0524,59.2209,40100.0
2014-01-23 15:25:00,59.75,59.82,59.75,59.82,28500.0,59.2209,59.2902,59.2209,59.2902,28500.0
2014-01-23 15:30:00,59.82,59.84,59.72,59.84,50000.0,59.2902,59.3101,59.1911,59.3101,50000.0
2014-01-23 15:35:00,59.84,59.96,59.84,59.94,60400.0,59.3101,59.429,59.3101,59.4092,60400.0
2014-01-23 15:40:00,59.94,60.02,59.93,59.98,105600.0,59.4092,59.4885,59.3993,59.4488,105600.0
2014-01-23 15:45:00,59.97,60.04,59.94,59.97,136100.0,59.4389,59.5083,59.4092,59.4389,136100.0
2014-01-23 15:50:00,59.97,60.04,59.96,60.0,130200.0,59.4389,59.5083,59.429,59.4687,130200.0
2014-01-23 15:55:00,60.0,60.15,59.99,60.09,288800.0,59.4687,59.6173,59.4587,59.5579,288800.0
2014-01-24 09:30:00,59.48,59.56,59.29,59.38,139400.0,58.9533,59.0326,58.7649,58.8541,139400.0
2014-01-24 09:35:00,59.4,59.41,58.96,59.18,186200.0,58.874,58.8839,58.4379,58.6559,186200.0
2014-01-24 09:40:00,59.18,59.18,58.66,58.73,177200.0,58.6559,58.6559,58.1405,58.2099,177200.0
2014-01-24 09:45:00,58.72,58.72,58.36,58.46,213400.0,58.2,58.2,57.8432,57.9423,213400.0
2014-01-24 09:50:00,58.44,58.74,58.32,58.71,118000.0,57.9225,58.2198,57.8035,58.1901,118000.0
2014-01-24 09:55:00,58.7,58.78,58.53,58.75,107900.0,58.1802,58.2595,58.0117,58.2297,107900.0
2014-01-24 10:00:00,58.73,58.77,58.4,58.43,77900.0,58.2099,58.2495,57.8828,57.9126,77900.0
2014-01-24 10:05:00,58.43,58.43,58.32,58.39,109500.0,57.9126,57.9126,57.8035,57.8729,109500.0
2014-01-24 10:10:00,58.41,58.64,58.36,58.63,88000.0,57.8927,58.1207,57.8432,58.1108,88000.0
2014-01-24 10:15:00,58.62,58.64,58.42,58.61,66900.0,58.1009,58.1207,57.9026,58.091,66900.0
2014-01-24 10:20:00,58.58,58.68,58.51,58.58,119800.0,58.0612,58.1603,57.9919,58.0612,119800.0
2014-01-24 10:25:00,58.57,58.62,58.48,58.61,21000.0,58.0513,58.1009,57.9621,58.091,21000.0
2014-01-24 10:30:00,58.6,58.6,58.39,58.48,49600.0,58.0811,58.0811,57.8729,57.9621,49600.0
2014-01-24 10:35:00,58.47,58.62,58.45,58.58,48200.0,57.9522,58.1009,57.9324,58.0612,48200.0
2014-01-24 10:40:00,58.61,58.61,58.42,58.46,46500.0,58.091,58.091,57.9026,57.9423,46500.0
2014-01-24 10:45:00,58.46,58.51,58.32,58.47,42400.0,57.9423,57.9919,57.8035,57.9522,42400.0
2014-01-24 10:50:00,58.45,58.53,58.4,58.53,33600.0,57.9324,58.0117,57.8828,58.0117,33600.0
2014-01-24 10:55:00,58.53,58.6,58.49,58.6,27800.0,58.0117,58.0811,57.972,58.0811,27800.0
2014-01-24 11:00:00,58.59,58.65,58.51,58.62,46300.0,58.0711,58.1306,57.9919,58.1009,46300.0
2014-01-24 11:05:00,58.64,58.65,58.54,58.54,74200.0,58.1207,58.1306,58.0216,58.0216,74200.0
2014-01-24 11:10:00,58.53,58.53,58.36,58.37,26200.0,58.0117,58.0117,57.8432,57.8531,26200.0
2014-01-24 11:15:00,58.36,58.5,58.35,58.46,15600.0,57.8432,57.9819,57.8333,57.9423,15600.0
2014-01-24 11:20:00,58.41,58.49,58.35,58.49,16500.0,57.8927,57.972,57.8333,57.972,16500.0
2014-01-24 11:25:00,58.5,58.51,58.35,58.38,22100.0,57.9819,57.9919,57.8333,57.863,22100.0
2014-01-24 11:30:00,58.38,58.38,58.32,58.34,23500.0,57.863,57.863,57.8035,57.8234,23500.0
2014-01-24 11:35:00,58.33,58.38,58.25,58.34,48300.0,57.8134,57.863,57.7342,57.8234,48300.0
2014-01-24 11:40:00,58.37,58.53,58.37,58.53,29800.0,57.8531,58.0117,57.8531,58.0117,29800.0
2014-01-24 11:45:00,58.54,58.54,58.44,58.47,24200.0,58.0216,58.0216,57.9225,57.9522,24200.0
2014-01-24 11:50:00,58.5,58.59,58.49,58.59,36600.0,57.9819,58.0711,57.972,58.0711,36600.0
2014-01-24 11:55:00,58.59,58.74,58.55,58.74,23800.0,58.0711,58.2198,58.0315,58.2198,23800.0
2014-01-24 12:00:00,58.73,58.79,58.59,58.6,22100.0,58.2099,58.2694,58.0711,58.0811,22100.0
2014-01-24 12:05:00,58.6,58.73,58.53,58.66,21800.0,58.0811,58.2099,58.0117,58.1405,21800.0
2014-01-24 12:10:00,58.68,58.77,58.68,58.77,13900.0,58.1603,58.2495,58.1603,58.2495,13900.0
2014-01-24 12:15:00,58.79,58.86,58.72,58.72,15500.0,58.2694,58.3388,58.2,58.2,15500.0
2014-01-24 12:20:00,58.74,58.82,58.72,58.82,10500.0,58.2198,58.2991,58.2,58.2991,10500.0
2014-01-24 12:25:00,58.79,58.96,58.79,58.9,38800.0,58.2694,58.4379,58.2694,58.3784,38800.0
2014-01-24 12:30:00,58.92,59.0,58.87,58.99,26500.0,58.3982,58.4775,58.3487,58.4676,26500.0
2014-01-24 12:35:00,59.0,59.11,58.99,59.08,44200.0,58.4775,58.5865,58.4676,58.5568,44200.0
2014-01-24 12:40:00,59.1,59.1,58.99,59.0,20400.0,58.5766,58.5766,58.4676,58.4775,20400.0
2014-01-24 12:45:00,59.0,59.08,58.97,59.08,24800.0,58.4775,58.5568,58.4478,58.5568,24800.0
2014-01-24 12:50:00,59.07,59.1,59.0,59.08,17000.0,58.5469,58.5766,58.4775,58.5568,17000.0
2014-01-24 12:55:00,59.1,59.11,59.04,59.07,19300.0,58.5766,58.5865,58.5172,58.5469,19300.0
2014-01-24 13:00:00,59.08,59.09,58.93,58.93,30900.0,58.5568,58.5667,58.4081,58.4081,30900.0
2014-01-24 13:05:00,58.93,59.07,58.89,59.05,18000.0,58.4081,58.5469,58.3685,58.5271,18000.0
2014-01-24 13:10:00,59.04,59.08,59.03,59.05,15700.0,58.5172,58.5568,58.5072,58.5271,15700.0
2014-01-24 13:15:00,59.03,59.05,58.98,59.04,22400.0,58.5072,58.5271,58.4577,58.5172,22400.0
2014-01-24 13:20:00,59.05,59.07,58.93,58.95,13500.0,58.5271,58.5469,58.4081,58.428,13500.0
2014-01-24 13:25:00,58.96,58.98,58.9,58.93,10100.0,58.4379,58.4577,58.3784,58.4081,10100.0
2014-01-24 13:30:00,58.92,58.93,58.84,58.84,8100.0,58.3982,58.4081,58.3189,58.3189,8100.0
2014-01-24 13:35:00,58.83,58.87,58.8,58.82,16500.0,58.309,58.3487,58.2793,58.2991,16500.0
2014-01-24 13:40:00,58.81,58.81,58.7,58.71,23900.0,58.2892,58.2892,58.1802,58.1901,23900.0
2014-01-24 13:45:00,58.71,58.74,58.61,58.64,22400.0,58.1901,58.2198,58.091,58.1207,22400.0
2014-01-24 13:50:00,58.64,58.73,58.64,58.68,24500.0,58.1207,58.2099,58.1207,58.1603,24500.0
2014-01-24 13:55:00,58.68,58.76,58.68,58.76,35200.0,58.1603,58.2396,58.1603,58.2396,35200.0
2014-01-24 14:00:00,58.76,58.77,58.62,58.66,55400.0,58.2396,58.2495,58.1009,58.1405,55400.0
2014-01-24 14:05:00,58.67,58.76,58.66,58.75,32400.0,58.1504,58.2396,58.1405,58.2297,32400.0
2014-01-24 14:10:00,58.76,58.77,58.7,58.71,32500.0,58.2396,58.2495,58.1802,58.1901,32500.0
2014-01-24 14:15:00,58.71,58.81,58.7,58.75,33200.0,58.1901,58.2892,58.1802,58.2297,33200.0
2014-01-24 14:20:00,58.75,58.76,58.63,58.65,48100.0,58.2297,58.2396,58.1108,58.1306,48100.0
2014-01-24 14:25:00,58.66,58.71,58.63,58.68,36500.0,58.1405,58.1901,58.1108,58.1603,36500.0
2014-01-24 14:30:00,58.67,58.73,58.66,58.7,25400.0,58.1504,58.2099,58.1405,58.1802,25400.0
2014-01-24 14:35:00,58.71,58.74,58.65,58.74,36600.0,58.1901,58.2198,58.1306,58.2198,36600.0
2014-01-24 14:40:00,58.74,58.78,58.71,58.74,14700.0,58.2198,58.2595,58.1901,58.2198,14700.0
2014-01-24 14:45:00,58.75,58.86,58.74,58.81,25000.0,58.2297,58.3388,58.2198,58.2892,25000.0
2014-01-24 14:50:00,58.83,58.9,58.83,58.86,22000.0,58.309,58.3784,58.309,58.3388,22000.0
2014-01-24 14:55:00,58.86,58.95,58.83,58.88,36700.0,58.3388,58.428,58.309,58.3586,36700.0
2014-01-24 15:00:00,58.9,58.9,58.75,58.81,39100.0,58.3784,58.3784,58.2297,58.2892,39100.0
2014-01-24 15:05:00,58.82,58.93,58.82,58.91,28600.0,58.2991,58.4081,58.2991,58.3883,28600.0
2014-01-24 15:10:00,58.92,58.93,58.78,58.85,36500.0,58.3982,58.4081,58.2595,58.3288,36500.0
2014-01-24 15:15:00,58.83,58.84,58.69,58.74,34500.0,58.309,58.3189,58.1703,58.2198,34500.0
2014-01-24 15:20:00,58.74,58.76,58.69,58.73,56500.0,58.2198,58.2396,58.1703,58.2099,56500.0
2014-01-24 15:25:00,58.73,58.74,58.67,58.7,41900.0,58.2099,58.2198,58.1504,58.1802,41900.0
2014-01-24 15:30:00,58.68,58.75,58.65,58.73,39200.0,58.1603,58.2297,58.1306,58.2099,39200.0
2014-01-24 15:35:00,58.73,58.78,58.68,58.7,53100.0,58.2099,58.2595,58.1603,58.1802,53100.0
2014-01-24 15:40:00,58.7,58.76,58.65,58.66,49100.0,58.1802,58.2396,58.1306,58.1405,49100.0
2014-01-24 15:45:00,58.65,58.66,58.5,58.52,101200.0,58.1306,58.1405,57.9819,58.0018,101200.0
2014-01-24 15:50:00,58.5,58.6,58.48,58.53,249600.0,57.9819,58.0811,57.9621,58.0117,249600.0
2014-01-24 15:55:00,58.52,58.57,58.25,58.4,345000.0,58.0018,58.0513,57.7342,57.8828,345000.0
2014-01-27 09:30:00,58.51,58.66,58.33,58.44,103400.0,57.9919,58.1405,57.8134,57.9225,103400.0
2014-01-27 09:35:00,58.41,58.48,58.2,58.34,48200.0,57.8927,57.9621,57.6846,57.8234,48200.0
2014-01-27 09:40:00,58.31,58.6,58.23,58.56,57600.0,57.7936,58.0811,57.7143,58.0414,57600.0
2014-01-27 09:45:00,58.55,58.67,58.26,58.26,68100.0,58.0315,58.1504,57.7441,57.7441,68100.0
2014-01-27 09:50:00,58.25,58.25,58.04,58.23,71900.0,57.7342,57.7342,57.526,57.7143,71900.0
2014-01-27 09:55:00,58.24,58.46,58.24,58.31,33900.0,57.7242,57.9423,57.7242,57.7936,33900.0
2014-01-27 10:00:00,58.33,58.46,58.25,58.32,53800.0,57.8134,57.9423,57.7342,57.8035,53800.0
2014-01-27 10:05:00,58.33,58.45,58.27,58.3,39600.0,57.8134,57.9324,57.754,57.7837,39600.0
2014-01-27 10:10:00,58.32,58.34,58.16,58.16,44100.0,57.8035,57.8234,57.645,57.645,44100.0
2014-01-27 10:15:00,58.14,58.28,58.07,58.11,43800.0,57.6251,57.7639,57.5557,57.5954,43800.0
2014-01-27 10:20:00,58.11,58.12,57.66,57.7,93400.0,57.5954,57.6053,57.1494,57.189,93400.0
2014-01-27 10:25:00,57.69,57.82,57.45,57.5,58400.0,57.1791,57.308,56.9412,56.9908,58400.0
2014-01-27 10:30:00,57.49,57.81,57.46,57.5,59400.0,56.9809,57.298,56.9511,56.9908,59400.0
2014-01-27 10:35:00,57.53,57.56,57.3,57.39,80600.0,57.0205,57.0503,56.7926,56.8818,80600.0
2014-01-27 10:40:00,57.39,57.67,57.37,57.64,45200.0,56.8818,57.1593,56.8619,57.1296,45200.0
2014-01-27 10:45:00,57.61,57.78,57.53,57.77,45400.0,57.0998,57.2683,57.0205,57.2584,45400.0
2014-01-27 10:50:00,57.76,57.86,57.59,57.65,36600.0,57.2485,57.3476,57.08,57.1395,36600.0
2014-01-27 10:55:00,57.68,57.81,57.57,57.58,27600.0,57.1692,57.298,57.0602,57.0701,27600.0
2014-01-27 11:00:00,57.59,57.7,57.56,57.65,32500.0,57.08,57.189,57.0503,57.1395,32500.0
2014-01-27 11:05:00,57.67,57.83,57.65,57.76,37300.0,57.1593,57.3179,57.1395,57.2485,37300.0
2014-01-27 11:10:00,57.75,57.77,57.58,57.73,28800.0,57.2386,57.2584,57.0701,57.2188,28800.0
2014-01-27 11:15:00,57.73,57.92,57.73,57.85,32400.0,57.2188,57.4071,57.2188,57.3377,32400.0
2014-01-27 11:20:00,57.85,57.94,57.79,57.85,31900.0,57.3377,57.4269,57.2782,57.3377,31900.0
2014-01-27 11:25:00,57.84,57.87,57.67,57.68,50100.0,57.3278,57.3575,57.1593,57.1692,50100.0
2014-01-27 11:30:00,57.68,57.68,57.53,57.62,32500.0,57.1692,57.1692,57.0205,57.1097,32500.0
2014-01-27 11:35:00,57.62,57.63,57.42,57.45,43100.0,57.1097,57.1196,56.9115,56.9412,43100.0
2014-01-27 11:40:00,57.44,57.59,57.42,57.52,28800.0,56.9313,57.08,56.9115,57.0106,28800.0
2014-01-27 11:45:00,57.51,57.52,57.44,57.46,30400.0,57.0007,57.0106,56.9313,56.9511,30400.0
2014-01-27 11:50:00,57.45,57.46,57.26,57.31,44300.0,56.9412,56.9511,56.7529,56.8025,44300.0
2014-01-27 11:55:00,57.31,57.41,57.27,57.36,46200.0,56.8025,56.9016,56.7628,56.852,46200.0
2014-01-27 12:00:00,57.36,57.38,57.23,57.38,47000.0,56.852,56.8719,56.7232,56.8719,47000.0
2014-01-27 12:05:00,57.39,57.39,57.17,57.22,41800.0,56.8818,56.8818,56.6637,56.7133,41800.0
2014-01-27 12:10:00,57.21,57.29,57.18,57.26,23100.0,56.7034,56.7827,56.6736,56.7529,23100.0
2014-01-27 12:15:00,57.26,57.28,57.13,57.17,29100.0,56.7529,56.7727,56.6241,56.6637,29100.0
2014-01-27 12:20:00,57.17,57.18,56.95,57.06,79900.0,56.6637,56.6736,56.4457,56.5547,79900.0
2014-01-27 12:25:00,57.04,57.15,57.04,57.13,39300.0,56.5349,56.6439,56.5349,56.6241,39300.0
2014-01-27 12:30:00,57.12,57.17,57.0,57.05,67200.0,56.6142,56.6637,56.4952,56.5448,67200.0
2014-01-27 12:35:00,57.04,57.14,57.03,57.14,57100.0,56.5349,56.634,56.525,56.634,57100.0
2014-01-27 12:40:00,57.13,57.26,57.07,57.23,23400.0,56.6241,56.7529,56.5646,56.7232,23400.0
2014-01-27 12:45:00,57.24,57.25,57.1,57.22,31700.0,56.7331,56.743,56.5943,56.7133,31700.0
2014-01-27 12:50:00,57.22,57.3,57.21,57.3,18100.0,56.7133,56.7926,56.7034,56.7926,18100.0
2014-01-27 12:55:00,57.3,57.32,57.24,57.3,45600.0,56.7926,56.8124,56.7331,56.7926,45600.0
2014-01-27 13:00:00,57.29,57.48,57.26,57.47,107200.0,56.7827,56.971,56.7529,56.9611,107200.0
2014-01-27 13:05:00,57.47,57.66,57.47,57.54,37700.0,56.9611,57.1494,56.9611,57.0304,37700.0
2014-01-27 13:10:00,57.53,57.66,57.53,57.62,37600.0,57.0205,57.1494,57.0205,57.1097,37600.0
2014-01-27 13:15:00,57.64,57.79,57.63,57.73,51300.0,57.1296,57.2782,57.1196,57.2188,51300.0
2014-01-27 13:20:00,57.74,57.74,57.49,57.49,28400.0,57.2287,57.2287,56.9809,56.9809,28400.0
2014-01-27 13:25:00,57.49,57.7,57.49,57.65,36700.0,56.9809,57.189,56.9809,57.1395,36700.0
2014-01-27 13:30:00,57.65,57.69,57.65,57.65,32700.0,57.1395,57.1791,57.1395,57.1395,32700.0
2014-01-27 13:35:00,57.65,57.72,57.63,57.65,58400.0,57.1395,57.2088,57.1196,57.1395,58400.0
2014-01-27 13:40:00,57.64,57.87,57.63,57.87,52000.0,57.1296,57.3575,57.1196,57.3575,52000.0
2014-01-27 13:45:00,57.85,58.0,57.83,57.97,48700.0,57.3377,57.4864,57.3179,57.4566,48700.0
2014-01-27 13:50:00,57.96,57.97,57.8,57.82,46100.0,57.4467,57.4566,57.2881,57.308,46100.0
2014-01-27 13:55:00,57.82,57.88,57.75,57.75,32900.0,57.308,57.3674,57.2386,57.2386,32900.0
2014-01-27 14:00:00,57.75,57.92,57.74,57.81,43900.0,57.2386,57.4071,57.2287,57.298,43900.0
2014-01-27 14:05:00,57.81,57.81,57.69,57.69,36700.0,57.298,57.298,57.1791,57.1791,36700.0
2014-01-27 14:10:00,57.68,57.75,57.67,57.73,44700.0,57.1692,57.2386,57.1593,57.2188,44700.0
2014-01-27 14:15:00,57.73,57.75,57.65,57.65,38000.0,57.2188,57.2386,57.1395,57.1395,38000.0
2014-01-27 14:20:00,57.65,57.66,57.55,57.55,54200.0,57.1395,57.1494,57.0404,57.0404,54200.0
2014-01-27 14:25:00,57.55,57.63,57.5,57.59,43700.0,57.0404,57.1196,56.9908,57.08,43700.0
2014-01-27 14:30:00,57.59,57.66,57.59,57.64,54500.0,57.08,57.1494,57.08,57.1296,54500.0
2014-01-27 14:35:00,57.64,57.75,57.64,57.68,44700.0,57.1296,57.2386,57.1296,57.1692,44700.0
2014-01-27 14:40:00,57.68,57.69,57.59,57.62,45200.0,57.1692,57.1791,57.08,57.1097,45200.0
2014-01-27 14:45:00,57.63,57.69,57.56,57.68,29400.0,57.1196,57.1791,57.0503,57.1692,29400.0
2014-01-27 14:50:00,57.7,57.79,57.69,57.75,51900.0,57.189,57.2782,57.1791,57.2386,51900.0
2014-01-27 14:55:00,57.76,57.83,57.76,57.8,29400.0,57.2485,57.3179,57.2485,57.2881,29400.0
2014-01-27 15:00:00,57.8,57.8,57.7,57.7,45500.0,57.2881,57.2881,57.189,57.189,45500.0
2014-01-27 15:05:00,57.71,57.77,57.66,57.68,53900.0,57.1989,57.2584,57.1494,57.1692,53900.0
2014-01-27 15:10:00,57.68,57.72,57.63,57.7,62100.0,57.1692,57.2088,57.1196,57.189,62100.0
2014-01-27 15:15:00,57.69,57.72,57.63,57.66,44700.0,57.1791,57.2088,57.1196,57.1494,44700.0
2014-01-27 15:20:00,57.65,57.65,57.5,57.51,60700.0,57.1395,57.1395,56.9908,57.0007,60700.0
2014-01-27 15:25:00,57.5,57.53,57.39,57.41,78800.0,56.9908,57.0205,56.8818,56.9016,78800.0
2014-01-27 15:30:00,57.41,57.54,57.39,57.39,68300.0,56.9016,57.0304,56.8818,56.8818,68300.0
2014-01-27 15:35:00,57.4,57.48,57.36,57.47,105900.0,56.8917,56.971,56.852,56.9611,105900.0
2014-01-27 15:40:00,57.47,57.53,57.28,57.34,98000.0,56.9611,57.0205,56.7727,56.8322,98000.0
2014-01-27 15:45:00,57.34,57.37,57.28,57.29,139800.0,56.8322,56.8619,56.7727,56.7827,139800.0
2014-01-27 15:50:00,57.28,57.29,57.13,57.14,214100.0,56.7727,56.7827,56.6241,56.634,214100.0
2014-01-27 15:55:00,57.15,57.17,57.06,57.07,398000.0,56.6439,56.6637,56.5547,56.5646,398000.0
2014-01-28 09:30:00,57.7,58.18,57.6,57.65,148000.0,57.189,57.6648,57.0899,57.1395,148000.0
2014-01-28 09:35:00,57.68,57.91,57.28,57.91,93700.0,57.1692,57.3972,56.7727,57.3972,93700.0
2014-01-28 09:40:00,57.91,58.02,57.81,58.0,86200.0,57.3972,57.5062,57.298,57.4864,86200.0
2014-01-28 09:45:00,58.01,58.57,58.0,58.48,183300.0,57.4963,58.0513,57.4864,57.9621,183300.0
2014-01-28 09:50:00,58.49,58.49,58.18,58.33,68400.0,57.972,57.972,57.6648,57.8134,68400.0
2014-01-28 09:55:00,58.33,58.37,58.23,58.25,59900.0,57.8134,57.8531,57.7143,57.7342,59900.0
2014-01-28 10:00:00,58.24,58.63,58.22,58.57,65900.0,57.7242,58.1108,57.7044,58.0513,65900.0
2014-01-28 10:05:00,58.59,58.66,58.34,58.42,45300.0,58.0711,58.1405,57.8234,57.9026,45300.0
2014-01-28 10:10:00,58.42,58.53,58.36,58.44,54900.0,57.9026,58.0117,57.8432,57.9225,54900.0
2014-01-28 10:15:00,58.45,58.45,58.2,58.2,58200.0,57.9324,57.9324,57.6846,57.6846,58200.0
2014-01-28 10:20:00,58.19,58.36,58.19,58.32,42600.0,57.6747,57.8432,57.6747,57.8035,42600.0
2014-01-28 10:25:00,58.31,58.37,58.18,58.37,41000.0,57.7936,57.8531,57.6648,57.8531,41000.0
2014-01-28 10:30:00,58.39,58.5,58.33,58.45,34000.0,57.8729,57.9819,57.8134,57.9324,34000.0
2014-01-28 10:35:00,58.44,58.5,58.29,58.45,33500.0,57.9225,57.9819,57.7738,57.9324,33500.0
2014-01-28 10:40:00,58.44,58.46,58.36,58.43,21500.0,57.9225,57.9423,57.8432,57.9126,21500.0
2014-01-28 10:45:00,58.43,58.45,58.29,58.34,49100.0,57.9126,57.9324,57.7738,57.8234,49100.0
2014-01-28 10:50:00,58.33,58.4,58.27,58.38,48000.0,57.8134,57.8828,57.754,57.863,48000.0
2014-01-28 10:55:00,58.36,58.49,58.36,58.49,20500.0,57.8432,57.972,57.8432,57.972,20500.0
2014-01-28 11:00:00,58.49,58.62,58.49,58.62,26900.0,57.972,58.1009,57.972,58.1009,26900.0
2014-01-28 11:05:00,58.61,58.68,58.54,58.58,20400.0,58.091,58.1603,58.0216,58.0612,20400.0
2014-01-28 11:10:00,58.57,58.62,58.5,58.55,19900.0,58.0513,58.1009,57.9819,58.0315,19900.0
2014-01-28 11:15:00,58.54,58.54,58.28,58.35,23100.0,58.0216,58.0216,57.7639,57.8333,23100.0
2014-01-28 11:20:00,58.35,58.5,58.35,58.46,50500.0,57.8333,57.9819,57.8333,57.9423,50500.0
2014-01-28 11:25:00,58.48,58.57,58.46,58.51,35900.0,57.9621,58.0513,57.9423,57.9919,35900.0
2014-01-28 11:30:00,58.52,58.64,58.48,58.56,50400.0,58.0018,58.1207,57.9621,58.0414,50400.0
2014-01-28 11:35:00,58.58,58.65,58.52,58.52,37900.0,58.0612,58.1306,58.0018,58.0018,37900.0
2014-01-28 11:40:00,58.51,58.59,58.39,58.57,43100.0,57.9919,58.0711,57.8729,58.0513,43100.0
2014-01-28 11:45:00,58.57,58.59,58.5,58.56,69100.0,58.0513,58.0711,57.9819,58.0414,69100.0
2014-01-28 11:50:00,58.58,58.62,58.48,58.5,35300.0,58.0612,58.1009,57.9621,57.9819,35300.0
2014-01-28 11:55:00,58.51,58.62,58.51,58.57,31000.0,57.9919,58.1009,57.9919,58.0513,31000.0
2014-01-28 12:00:00,58.58,58.63,58.51,58.62,60100.0,58.0612,58.1108,57.9919,58.1009,60100.0
2014-01-28 12:05:00,58.62,58.68,58.61,58.61,33200.0,58.1009,58.1603,58.091,58.091,33200.0
2014-01-28 12:10:00,58.6,58.6,58.47,58.48,26200.0,58.0811,58.0811,57.9522,57.9621,26200.0
2014-01-28 12:15:00,58.47,58.51,58.4,58.44,15300.0,57.9522,57.9919,57.8828,57.9225,15300.0
2014-01-28 12:20:00,58.44,58.44,58.35,58.41,18900.0,57.9225,57.9225,57.8333,57.8927,18900.0
2014-01-28 12:25:00,58.4,58.52,58.4,58.52,19800.0,57.8828,58.0018,57.8828,58.0018,19800.0
2014-01-28 12:30:00,58.53,58.64,58.53,58.64,39100.0,58.0117,58.1207,58.0117,58.1207,39100.0
2014-01-28 12:35:00,58.65,58.65,58.54,58.55,32300.0,58.1306,58.1306,58.0216,58.0315,32300.0
2014-01-28 12:40:00,58.55,58.6,58.55,58.6,20100.0,58.0315,58.0811,58.0315,58.0811,20100.0
2014-01-28 12:45:00,58.6,58.64,58.57,58.61,23400.0,58.0811,58.1207,58.0513,58.091,23400.0
2014-01-28 12:50:00,58.61,58.62,58.52,58.55,29200.0,58.091,58.1009,58.0018,58.0315,29200.0
2014-01-28 12:55:00,58.54,58.72,58.54,58.71,23700.0,58.0216,58.2,58.0216,58.1901,23700.0
2014-01-28 13:00:00,58.72,58.73,58.64,58.69,31800.0,58.2,58.2099,58.1207,58.1703,31800.0
2014-01-28 13:05:00,58.7,58.77,58.68,58.77,32200.0,58.1802,58.2495,58.1603,58.2495,32200.0
2014-01-28 13:10:00,58.77,58.94,58.77,58.94,33900.0,58.2495,58.418,58.2495,58.418,33900.0
2014-01-28 13:15:00,58.94,58.95,58.85,58.93,27800.0,58.418,58.428,58.3288,58.4081,27800.0
2014-01-28 13:20:00,58.93,58.97,58.92,58.94,64000.0,58.4081,58.4478,58.3982,58.418,64000.0
2014-01-28 13:25:00,58.95,59.06,58.95,59.02,66900.0,58.428,58.537,58.428,58.4973,66900.0
2014-01-28 13:30:00,59.01,59.06,58.94,58.97,65400.0,58.4874,58.537,58.418,58.4478,65400.0
2014-01-28 13:35:00,58.96,58.96,58.83,58.92,68400.0,58.4379,58.4379,58.309,58.3982,68400.0
2014-01-28 13:40:00,58.92,59.0,58.92,59.0,55800.0,58.3982,58.4775,58.3982,58.4775,55800.0
2014-01-28 13:45:00,59.0,59.07,58.99,59.04,42200.0,58.4775,58.5469,58.4676,58.5172,42200.0
2014-01-28 13:50:00,59.05,59.1,59.03,59.08,66000.0,58.5271,58.5766,58.5072,58.5568,66000.0
2014-01-28 13:55:00,59.07,59.11,59.04,59.1,44600.0,58.5469,58.5865,58.5172,58.5766,44600.0
2014-01-28 14:00:00,59.09,59.16,59.06,59.16,34700.0,58.5667,58.6361,58.537,58.6361,34700.0
2014-01-28 14:05:00,59.14,59.23,59.14,59.15,54600.0,58.6163,58.7055,58.6163,58.6262,54600.0
2014-01-28 14:10:00,59.15,59.16,59.01,59.02,46400.0,58.6262,58.6361,58.4874,58.4973,46400.0
2014-01-28 14:15:00,59.02,59.04,58.92,58.95,32600.0,58.4973,58.5172,58.3982,58.428,32600.0
2014-01-28 14:20:00,58.96,59.1,58.96,59.08,29200.0,58.4379,58.5766,58.4379,58.5568,29200.0
2014-01-28 14:25:00,59.11,59.13,58.97,58.97,46300.0,58.5865,58.6064,58.4478,58.4478,46300.0
2014-01-28 14:30:00,58.97,58.97,58.81,58.83,80900.0,58.4478,58.4478,58.2892,58.309,80900.0
2014-01-28 14:35:00,58.83,58.93,58.81,58.92,51700.0,58.309,58.4081,58.2892,58.3982,51700.0
2014-01-28 14:40:00,58.93,58.95,58.85,58.88,45200.0,58.4081,58.428,58.3288,58.3586,45200.0
2014-01-28 14:45:00,58.89,59.03,58.88,59.02,41400.0,58.3685,58.5072,58.3586,58.4973,41400.0
2014-01-28 14:50:00,59.01,59.05,58.99,59.0,29200.0,58.4874,58.5271,58.4676,58.4775,29200.0
2014-01-28 14:55:00,58.99,59.04,58.97,59.02,30400.0,58.4676,58.5172,58.4478,58.4973,30400.0
2014-01-28 15:00:00,59.03,59.09,58.96,59.02,67600.0,58.5072,58.5667,58.4379,58.4973,67600.0
2014-01-28 15:05:00,59.01,59.1,59.01,59.08,38100.0,58.4874,58.5766,58.4874,58.5568,38100.0
2014-01-28 15:10:00,59.08,59.08,58.96,58.96,46300.0,58.5568,58.5568,58.4379,58.4379,46300.0
2014-01-28 15:15:00,58.96,58.99,58.93,58.97,48500.0,58.4379,58.4676,58.4081,58.4478,48500.0
2014-01-28 15:20:00,58.97,59.15,58.94,59.15,77600.0,58.4478,58.6262,58.418,58.6262,77600.0
2014-01-28 15:25:00,59.15,59.27,59.13,59.26,81500.0,58.6262,58.7451,58.6064,58.7352,81500.0
2014-01-28 15:30:00,59.26,59.27,59.14,59.23,61200.0,58.7352,58.7451,58.6163,58.7055,61200.0
2014-01-28 15:35:00,59.25,59.33,59.23,59.3,77000.0,58.7253,58.8046,58.7055,58.7749,77000.0
2014-01-28 15:40:00,59.29,59.3,59.2,59.27,85800.0,58.7649,58.7749,58.6757,58.7451,85800.0
2014-01-28 15:45:00,59.27,59.33,59.24,59.3,159100.0,58.7451,58.8046,58.7154,58.7749,159100.0
2014-01-28 15:50:00,59.3,59.32,59.23,59.3,185300.0,58.7749,58.7947,58.7055,58.7749,185300.0
2014-01-28 15:55:00,59.3,59.43,59.3,59.37,488900.0,58.7749,58.9037,58.7749,58.8442,488900.0
2014-01-29 09:30:00,58.56,58.82,58.51,58.52,97200.0,58.0414,58.2991,57.9919,58.0018,97200.0
2014-01-29 09:35:00,58.59,58.61,58.28,58.37,127600.0,58.0711,58.091,57.7639,57.8531,127600.0
2014-01-29 09:40:00,58.42,59.04,58.42,59.01,64000.0,57.9026,58.5172,57.9026,58.4874,64000.0
2014-01-29 09:45:00,59.0,59.22,58.96,59.14,148200.0,58.4775,58.6956,58.4379,58.6163,148200.0
2014-01-29 09:50:00,59.17,59.18,58.93,59.12,50600.0,58.646,58.6559,58.4081,58.5964,50600.0
2014-01-29 09:55:00,59.12,59.15,58.77,58.87,44700.0,58.5964,58.6262,58.2495,58.3487,44700.0
2014-01-29 10:00:00,58.83,58.92,58.74,58.78,31400.0,58.309,58.3982,58.2198,58.2595,31400.0
2014-01-29 10:05:00,58.82,58.93,58.75,58.82,20800.0,58.2991,58.4081,58.2297,58.2991,20800.0
2014-01-29 10:10:00,58.83,58.91,58.6,58.63,25400.0,58.309,58.3883,58.0811,58.1108,25400.0
2014-01-29 10:15:00,58.64,58.7,58.43,58.48,43000.0,58.1207,58.1802,57.9126,57.9621,43000.0
2014-01-29 10:20:00,58.48,58.52,58.29,58.43,25300.0,57.9621,58.0018,57.7738,57.9126,25300.0
2014-01-29 10:25:00,58.39,58.44,58.19,58.31,42200.0,57.8729,57.9225,57.6747,57.7936,42200.0
2014-01-29 10:30:00,58.3,58.4,58.22,58.38,15400.0,57.7837,57.8828,57.7044,57.863,15400.0
2014-01-29 10:35:00,58.37,58.48,58.32,58.46,22100.0,57.8531,57.9621,57.8035,57.9423,22100.0
2014-01-29 10:40:00,58.43,58.71,58.35,58.71,30300.0,57.9126,58.1901,57.8333,58.1901,30300.0
2014-01-29 10:45:00,58.72,58.81,58.58,58.6,63600.0,58.2,58.2892,58.0612,58.0811,63600.0
2014-01-29 10:50:00,58.6,58.7,58.56,58.68,11600.0,58.0811,58.1802,58.0414,58.1603,11600.0
2014-01-29 10:55:00,58.66,58.68,58.54,58.56,13000.0,58.1405,58.1603,58.0216,58.0414,13000.0
2014-01-29 11:00:00,58.59,58.66,58.54,58.61,17800.0,58.0711,58.1405,58.0216,58.091,17800.0
2014-01-29 11:05:00,58.64,58.69,58.5,58.5,12900.0,58.1207,58.1703,57.9819,57.9819,12900.0
2014-01-29 11:10:00,58.47,58.58,58.47,58.58,12500.0,57.9522,58.0612,57.9522,58.0612,12500.0
2014-01-29 11:15:00,58.58,58.64,58.47,58.54,26000.0,58.0612,58.1207,57.9522,58.0216,26000.0
2014-01-29 11:20:00,58.59,58.7,58.59,58.69,15100.0,58.0711,58.1802,58.0711,58.1703,15100.0
2014-01-29 11:25:00,58.7,58.75,58.66,58.72,22500.0,58.1802,58.2297,58.1405,58.2,22500.0
2014-01-29 11:30:00,58.75,58.87,58.75,58.81,44700.0,58.2297,58.3487,58.2297,58.2892,44700.0
2014-01-29 11:35:00,58.81,58.9,58.78,58.81,29000.0,58.2892,58.3784,58.2595,58.2892,29000.0
2014-01-29 11:40:00,58.82,58.89,58.72,58.72,59800.0,58.2991,58.3685,58.2,58.2,59800.0
2014-01-29 11:45:00,58.71,58.8,58.71,58.8,22200.0,58.1901,58.2793,58.1901,58.2793,22200.0
2014-01-29 11:50:00,58.78,58.81,58.75,58.77,38000.0,58.2595,58.2892,58.2297,58.2495,38000.0
2014-01-29 11:55:00,58.76,58.93,58.76,58.93,13800.0,58.2396,58.4081,58.2396,58.4081,13800.0
2014-01-29 12:00:00,58.94,58.96,58.84,58.93,20300.0,58.418,58.4379,58.3189,58.4081,20300.0
2014-01-29 12:05:00,58.91,58.92,58.8,58.84,18900.0,58.3883,58.3982,58.2793,58.3189,18900.0
2014-01-29 12:10:00,58.85,58.9,58.82,58.83,14400.0,58.3288,58.3784,58.2991,58.309,14400.0
2014-01-29 12:15:00,58.83,58.88,58.77,58.86,28100.0,58.309,58.3586,58.2495,58.3388,28100.0
2014-01-29 12:20:00,58.88,58.88,58.8,58.86,15100.0,58.3586,58.3586,58.2793,58.3388,15100.0
2014-01-29 12:25:00,58.85,58.88,58.71,58.74,15900.0,58.3288,58.3586,58.1901,58.2198,15900.0
2014-01-29 12:30:00,58.74,58.74,58.66,58.69,31600.0,58.2198,58.2198,58.1405,58.1703,31600.0
2014-01-29 12:35:00,58.69,58.72,58.62,58.65,43600.0,58.1703,58.2,58.1009,58.1306,43600.0
2014-01-29 12:40:00,58.65,58.79,58.64,58.72,47800.0,58.1306,58.2694,58.1207,58.2,47800.0
2014-01-29 12:45:00,58.7,58.83,58.7,58.83,8800.0,58.1802,58.309,58.1802,58.309,8800.0
2014-01-29 12:50:00,58.8,58.83,58.68,58.68,11600.0,58.2793,58.309,58.1603,58.1603,11600.0
2014-01-29 12:55:00,58.67,58.74,58.67,58.7,13400.0,58.1504,58.2198,58.1504,58.1802,13400.0
2014-01-29 13:00:00,58.69,58.75,58.66,58.71,25000.0,58.1703,58.2297,58.1405,58.1901,25000.0
2014-01-29 13:05:00,58.72,58.75,58.69,58.75,26700.0,58.2,58.2297,58.1703,58.2297,26700.0
2014-01-29 13:10:00,58.73,58.75,58.66,58.72,31000.0,58.2099,58.2297,58.1405,58.2,31000.0
2014-01-29 13:15:00,58.71,58.75,58.65,58.65,13500.0,58.1901,58.2297,58.1306,58.1306,13500.0
2014-01-29 13:20:00,58.64,58.72,58.63,58.72,10700.0,58.1207,58.2,58.1108,58.2,10700.0
2014-01-29 13:25:00,58.71,58.71,58.67,58.69,24100.0,58.1901,58.1901,58.1504,58.1703,24100.0
2014-01-29 13:30:00,58.68,58.72,58.68,58.7,16900.0,58.1603,58.2,58.1603,58.1802,16900.0
2014-01-29 13:35:00,58.7,58.75,58.6,58.64,44800.0,58.1802,58.2297,58.0811,58.1207,44800.0
2014-01-29 13:40:00,58.62,58.63,58.5,58.51,18100.0,58.1009,58.1108,57.9819,57.9919,18100.0
2014-01-29 13:45:00,58.48,58.58,58.4,58.58,24900.0,57.9621,58.0612,57.8828,58.0612,24900.0
2014-01-29 13:50:00,58.55,58.58,58.5,58.57,21300.0,58.0315,58.0612,57.9819,58.0513,21300.0
2014-01-29 13:55:00,58.57,58.61,58.46,58.61,16200.0,58.0513,58.091,57.9423,58.091,16200.0
2014-01-29 14:00:00,58.57,58.7,58.31,58.59,71800.0,58.0513,58.1802,57.7936,58.0711,71800.0
2014-01-29 14:05:00,58.55,58.55,58.13,58.29,33800.0,58.0315,58.0315,57.6152,57.7738,33800.0
2014-01-29 14:10:00,58.28,58.35,58.18,58.32,26300.0,57.7639,57.8333,57.6648,57.8035,26300.0
2014-01-29 14:15:00,58.31,58.31,57.94,58.05,51400.0,57.7936,57.7936,57.4269,57.5359,51400.0
2014-01-29 14:20:00,58.01,58.31,58.01,58.29,51000.0,57.4963,57.7936,57.4963,57.7738,51000.0
2014-01-29 14:25:00,58.29,58.47,58.25,58.42,18200.0,57.7738,57.9522,57.7342,57.9026,18200.0
2014-01-29 14:30:00,58.44,58.59,58.37,58.58,38000.0,57.9225,58.0711,57.8531,58.0612,38000.0
2014-01-29 14:35:00,58.59,58.61,58.41,58.47,38100.0,58.0711,58.091,57.8927,57.9522,38100.0
2014-01-29 14:40:00,58.48,58.54,58.4,58.49,21400.0,57.9621,58.0216,57.8828,57.972,21400.0
2014-01-29 14:45:00,58.49,58.51,58.29,58.31,21200.0,57.972,57.9919,57.7738,57.7936,21200.0
2014-01-29 14:50:00,58.31,58.37,58.21,58.23,27400.0,57.7936,57.8531,57.6945,57.7143,27400.0
2014-01-29 14:55:00,58.21,58.21,58.04,58.05,27100.0,57.6945,57.6945,57.526,57.5359,27100.0
2014-01-29 15:00:00,58.05,58.12,57.99,58.12,39300.0,57.5359,57.6053,57.4765,57.6053,39300.0
2014-01-29 15:05:00,58.11,58.13,57.98,58.08,57000.0,57.5954,57.6152,57.4665,57.5657,57000.0
2014-01-29 15:10:00,58.07,58.09,57.83,57.86,55000.0,57.5557,57.5756,57.3179,57.3476,55000.0
2014-01-29 15:15:00,57.87,58.06,57.84,57.85,40300.0,57.3575,57.5458,57.3278,57.3377,40300.0
2014-01-29 15:20:00,57.87,58.04,57.87,58.0,29200.0,57.3575,57.526,57.3575,57.4864,29200.0
2014-01-29 15:25:00,58.0,58.03,57.87,57.9,32900.0,57.4864,57.5161,57.3575,57.3873,32900.0
2014-01-29 15:30:00,57.9,58.0,57.79,57.86,44800.0,57.3873,57.4864,57.2782,57.3476,44800.0
2014-01-29 15:35:00,57.86,58.02,57.81,58.01,60300.0,57.3476,57.5062,57.298,57.4963,60300.0
2014-01-29 15:40:00,58.0,58.02,57.88,58.02,58100.0,57.4864,57.5062,57.3674,57.5062,58100.0
2014-01-29 15:45:00,58.03,58.16,58.03,58.04,76500.0,57.5161,57.645,57.5161,57.526,76500.0
2014-01-29 15:50:00,58.04,58.04,57.92,57.98,102500.0,57.526,57.526,57.4071,57.4665,102500.0
2014-01-29 15:55:00,57.98,58.0,57.91,57.96,168200.0,57.4665,57.4864,57.3972,57.4467,168200.0
2014-01-30 09:30:00,58.93,59.19,58.81,58.95,95100.0,58.4081,58.6658,58.2892,58.428,95100.0
2014-01-30 09:35:00,58.91,59.21,58.71,59.19,50800.0,58.3883,58.6857,58.1901,58.6658,50800.0
2014-01-30 09:40:00,59.17,59.36,59.01,59.03,45700.0,58.646,58.8343,58.4874,58.5072,45700.0
2014-01-30 09:45:00,59.1,59.36,59.1,59.3,70600.0,58.5766,58.8343,58.5766,58.7749,70600.0
2014-01-30 09:50:00,59.29,59.57,59.27,59.34,73400.0,58.7649,59.0425,58.7451,58.8145,73400.0
2014-01-30 09:55:00,59.35,59.57,59.34,59.39,55800.0,58.8244,59.0425,58.8145,58.8641,55800.0
2014-01-30 10:00:00,59.39,59.88,59.38,59.86,111600.0,58.8641,59.3497,58.8541,59.3299,111600.0
2014-01-30 10:05:00,59.87,60.22,59.8,60.12,164000.0,59.3398,59.6867,59.2704,59.5876,164000.0
2014-01-30 10:10:00,60.14,60.19,59.99,60.02,74700.0,59.6074,59.657,59.4587,59.4885,74700.0
2014-01-30 10:15:00,60.03,60.5,60.03,60.48,85500.0,59.4984,59.9642,59.4984,59.9444,85500.0
2014-01-30 10:20:00,60.46,60.58,60.3,60.33,158100.0,59.9246,60.0435,59.766,59.7957,158100.0
2014-01-30 10:25:00,60.32,60.73,60.3,60.57,195900.0,59.7858,60.1922,59.766,60.0336,195900.0
2014-01-30 10:30:00,60.56,60.71,60.45,60.69,59200.0,60.0237,60.1724,59.9147,60.1525,59200.0
2014-01-30 10:35:00,60.67,60.78,60.65,60.74,45900.0,60.1327,60.2417,60.1129,60.2021,45900.0
2014-01-30 10:40:00,60.74,60.79,60.55,60.73,59900.0,60.2021,60.2517,60.0138,60.1922,59900.0
2014-01-30 10:45:00,60.73,60.81,60.46,60.46,71500.0,60.1922,60.2715,59.9246,59.9246,71500.0
2014-01-30 10:50:00,60.46,60.51,60.35,60.51,64400.0,59.9246,59.9741,59.8156,59.9741,64400.0
2014-01-30 10:55:00,60.51,60.6,60.45,60.54,19800.0,59.9741,60.0633,59.9147,60.0039,19800.0
2014-01-30 11:00:00,60.56,60.68,60.53,60.67,43200.0,60.0237,60.1426,59.994,60.1327,43200.0
2014-01-30 11:05:00,60.68,60.79,60.56,60.76,48800.0,60.1426,60.2517,60.0237,60.2219,48800.0
2014-01-30 11:10:00,60.78,60.96,60.75,60.77,110800.0,60.2417,60.4202,60.212,60.2318,110800.0
2014-01-30 11:15:00,60.78,61.05,60.78,60.99,44400.0,60.2417,60.5094,60.2417,60.4499,44400.0
2014-01-30 11:20:00,60.99,61.28,60.98,61.1,66300.0,60.4499,60.7373,60.44,60.5589,66300.0
2014-01-30 11:25:00,61.09,61.13,60.98,61.05,50200.0,60.549,60.5886,60.44,60.5094,50200.0
2014-01-30 11:30:00,61.05,61.15,61.02,61.07,45300.0,60.5094,60.6085,60.4796,60.5292,45300.0
2014-01-30 11:35:00,61.03,61.12,60.95,61.12,29600.0,60.4895,60.5787,60.4102,60.5787,29600.0
2014-01-30 11:40:00,61.13,61.41,61.13,61.21,69800.0,60.5886,60.8662,60.5886,60.6679,69800.0
2014-01-30 11:45:00,61.23,61.43,61.2,61.34,57800.0,60.6878,60.886,60.658,60.7968,57800.0
2014-01-30 11:50:00,61.35,61.49,61.27,61.27,104300.0,60.8067,60.9455,60.7274,60.7274,104300.0
2014-01-30 11:55:00,61.26,61.33,61.12,61.12,37500.0,60.7175,60.7869,60.5787,60.5787,37500.0
2014-01-30 12:00:00,61.13,61.14,60.87,60.89,105600.0,60.5886,60.5986,60.331,60.3508,105600.0
2014-01-30 12:05:00,60.9,60.98,60.88,60.98,40600.0,60.3607,60.44,60.3409,60.44,40600.0
2014-01-30 12:10:00,60.99,61.05,60.92,60.92,61600.0,60.4499,60.5094,60.3805,60.3805,61600.0
2014-01-30 12:15:00,60.92,60.98,60.92,60.95,14900.0,60.3805,60.44,60.3805,60.4102,14900.0
2014-01-30 12:20:00,60.95,61.12,60.95,61.12,30100.0,60.4102,60.5787,60.4102,60.5787,30100.0
2014-01-30 12:25:00,61.1,61.11,61.05,61.07,24500.0,60.5589,60.5688,60.5094,60.5292,24500.0
2014-01-30 12:30:00,61.06,61.09,60.94,60.98,58900.0,60.5193,60.549,60.4003,60.44,58900.0
2014-01-30 12:35:00,60.98,61.05,60.96,61.05,36200.0,60.44,60.5094,60.4202,60.5094,36200.0
2014-01-30 12:40:00,61.05,61.12,61.03,61.04,31700.0,60.5094,60.5787,60.4895,60.4994,31700.0
2014-01-30 12:45:00,61.04,61.05,60.98,61.0,29900.0,60.4994,60.5094,60.44,60.4598,29900.0
2014-01-30 12:50:00,61.02,61.08,61.0,61.08,22000.0,60.4796,60.5391,60.4598,60.5391,22000.0
2014-01-30 12:55:00,61.08,61.21,61.07,61.17,28000.0,60.5391,60.6679,60.5292,60.6283,28000.0
2014-01-30 13:00:00,61.17,61.19,61.07,61.14,31100.0,60.6283,60.6481,60.5292,60.5986,31100.0
2014-01-30 13:05:00,61.13,61.26,61.13,61.25,24500.0,60.5886,60.7175,60.5886,60.7076,24500.0
2014-01-30 13:10:00,61.24,61.29,61.11,61.13,58300.0,60.6977,60.7472,60.5688,60.5886,58300.0
2014-01-30 13:15:00,61.11,61.23,61.09,61.17,26000.0,60.5688,60.6878,60.549,60.6283,26000.0
2014-01-30 13:20:00,61.15,61.15,61.08,61.08,41800.0,60.6085,60.6085,60.5391,60.5391,41800.0
2014-01-30 13:25:00,61.08,61.08,60.85,60.96,234500.0,60.5391,60.5391,60.3111,60.4202,234500.0
2014-01-30 13:30:00,60.98,61.01,60.83,60.85,68800.0,60.44,60.4697,60.2913,60.3111,68800.0
2014-01-30 13:35:00,60.85,60.86,60.8,60.86,18100.0,60.3111,60.321,60.2616,60.321,18100.0
2014-01-30 13:40:00,60.84,60.88,60.8,60.81,36400.0,60.3012,60.3409,60.2616,60.2715,36400.0
2014-01-30 13:45:00,60.83,60.85,60.82,60.83,22300.0,60.2913,60.3111,60.2814,60.2913,22300.0
2014-01-30 13:50:00,60.82,60.85,60.77,60.8,31600.0,60.2814,60.3111,60.2318,60.2616,31600.0
2014-01-30 13:55:00,60.79,60.8,60.71,60.71,39300.0,60.2517,60.2616,60.1724,60.1724,39300.0
2014-01-30 14:00:00,60.71,60.73,60.6,60.6,29900.0,60.1724,60.1922,60.0633,60.0633,29900.0
2014-01-30 14:05:00,60.6,60.66,60.59,60.59,13500.0,60.0633,60.1228,60.0534,60.0534,13500.0
2014-01-30 14:10:00,60.59,60.63,60.54,60.57,21200.0,60.0534,60.0931,60.0039,60.0336,21200.0
2014-01-30 14:15:00,60.55,60.64,60.51,60.63,29800.0,60.0138,60.103,59.9741,60.0931,29800.0
2014-01-30 14:20:00,60.64,60.73,60.63,60.68,126200.0,60.103,60.1922,60.0931,60.1426,126200.0
2014-01-30 14:25:00,60.68,60.69,60.49,60.58,47000.0,60.1426,60.1525,59.9543,60.0435,47000.0
2014-01-30 14:30:00,60.61,60.76,60.61,60.71,50400.0,60.0733,60.2219,60.0733,60.1724,50400.0
2014-01-30 14:35:00,60.75,60.87,60.73,60.87,21700.0,60.212,60.331,60.1922,60.331,21700.0
2014-01-30 14:40:00,60.86,60.87,60.73,60.79,62300.0,60.321,60.331,60.1922,60.2517,62300.0
2014-01-30 14:45:00,60.79,60.8,60.72,60.76,324300.0,60.2517,60.2616,60.1823,60.2219,324300.0
2014-01-30 14:50:00,60.76,60.83,60.73,60.81,37900.0,60.2219,60.2913,60.1922,60.2715,37900.0
2014-01-30 14:55:00,60.8,60.8,60.72,60.75,33000.0,60.2616,60.2616,60.1823,60.212,33000.0
2014-01-30 15:00:00,60.76,60.93,60.75,60.93,45500.0,60.2219,60.3904,60.212,60.3904,45500.0
2014-01-30 15:05:00,60.94,60.98,60.86,60.87,32500.0,60.4003,60.44,60.321,60.331,32500.0
2014-01-30 15:10:00,60.88,60.95,60.87,60.9,54900.0,60.3409,60.4102,60.331,60.3607,54900.0
2014-01-30 15:15:00,60.9,61.05,60.89,61.05,41500.0,60.3607,60.5094,60.3508,60.5094,41500.0
2014-01-30 15:20:00,61.05,61.22,61.04,61.22,50800.0,60.5094,60.6779,60.4994,60.6779,50800.0
2014-01-30 15:25:00,61.22,61.22,61.17,61.19,64600.0,60.6779,60.6779,60.6283,60.6481,64600.0
2014-01-30 15:30:00,61.18,61.22,61.08,61.09,61300.0,60.6382,60.6779,60.5391,60.549,61300.0
2014-01-30 15:35:00,61.09,61.13,61.04,61.06,64600.0,60.549,60.5886,60.4994,60.5193,64600.0
2014-01-30 15:40:00,61.07,61.08,60.96,61.02,73400.0,60.5292,60.5391,60.4202,60.4796,73400.0
2014-01-30 15:45:00,61.02,61.07,61.0,61.0,108100.0,60.4796,60.5292,60.4598,60.4598,108100.0
2014-01-30 15:50:00,61.01,61.1,61.01,61.07,141600.0,60.4697,60.5589,60.4697,60.5292,141600.0
2014-01-30 15:55:00,61.08,61.09,60.92,60.96,269000.0,60.5391,60.549,60.3805,60.4202,269000.0
2014-01-31 09:30:00,60.03,60.86,60.0,60.86,137500.0,59.4984,60.321,59.4687,60.321,137500.0
2014-01-31 09:35:00,60.8,60.96,60.62,60.66,74100.0,60.2616,60.4202,60.0832,60.1228,74100.0
2014-01-31 09:40:00,60.64,60.9,60.44,60.9,60900.0,60.103,60.3607,59.9048,60.3607,60900.0
2014-01-31 09:45:00,60.89,61.0,60.71,60.78,53200.0,60.3508,60.4598,60.1724,60.2417,53200.0
2014-01-31 09:50:00,60.78,60.83,60.49,60.61,44600.0,60.2417,60.2913,59.9543,60.0733,44600.0
2014-01-31 09:55:00,60.6,60.63,60.39,60.43,32600.0,60.0633,60.0931,59.8552,59.8948,32600.0
2014-01-31 10:00:00,60.48,60.69,60.37,60.58,63700.0,59.9444,60.1525,59.8354,60.0435,63700.0
2014-01-31 10:05:00,60.58,60.71,60.52,60.6,68200.0,60.0435,60.1724,59.9841,60.0633,68200.0
2014-01-31 10:10:00,60.6,60.79,60.51,60.72,60300.0,60.0633,60.2517,59.9741,60.1823,60300.0
2014-01-31 10:15:00,60.73,60.74,60.57,60.65,131500.0,60.1922,60.2021,60.0336,60.1129,131500.0
2014-01-31 10:20:00,60.58,60.58,60.26,60.28,41900.0,60.0435,60.0435,59.7264,59.7462,41900.0
2014-01-31 10:25:00,60.32,60.37,60.11,60.15,33600.0,59.7858,59.8354,59.5777,59.6173,33600.0
2014-01-31 10:30:00,60.14,60.27,60.04,60.14,90000.0,59.6074,59.7363,59.5083,59.6074,90000.0
2014-01-31 10:35:00,60.11,60.47,60.07,60.41,95600.0,59.5777,59.9345,59.538,59.875,95600.0
2014-01-31 10:40:00,60.41,60.49,60.16,60.2,43000.0,59.875,59.9543,59.6272,59.6669,43000.0
2014-01-31 10:45:00,60.24,60.52,60.21,60.52,14300.0,59.7065,59.9841,59.6768,59.9841,14300.0
2014-01-31 10:50:00,60.56,60.75,60.55,60.75,52200.0,60.0237,60.212,60.0138,60.212,52200.0
2014-01-31 10:55:00,60.74,60.91,60.73,60.76,71500.0,60.2021,60.3706,60.1922,60.2219,71500.0
2014-01-31 11:00:00,60.77,60.91,60.71,60.91,30200.0,60.2318,60.3706,60.1724,60.3706,30200.0
2014-01-31 11:05:00,60.9,61.14,60.9,61.11,47500.0,60.3607,60.5986,60.3607,60.5688,47500.0
2014-01-31 11:10:00,61.09,61.09,60.78,60.86,37000.0,60.549,60.549,60.2417,60.321,37000.0
2014-01-31 11:15:00,60.88,61.06,60.88,60.91,52500.0,60.3409,60.5193,60.3409,60.3706,52500.0
2014-01-31 11:20:00,60.88,60.95,60.76,60.86,20600.0,60.3409,60.4102,60.2219,60.321,20600.0
2014-01-31 11:25:00,60.86,61.02,60.77,61.02,22200.0,60.321,60.4796,60.2318,60.4796,22200.0
2014-01-31 11:30:00,61.05,61.1,60.96,60.98,25200.0,60.5094,60.5589,60.4202,60.44,25200.0
2014-01-31 11:35:00,60.98,61.11,60.96,61.1,47800.0,60.44,60.5688,60.4202,60.5589,47800.0
2014-01-31 11:40:00,61.09,61.2,60.92,60.96,59700.0,60.549,60.658,60.3805,60.4202,59700.0
2014-01-31 11:45:00,60.97,60.99,60.81,60.84,81100.0,60.4301,60.4499,60.2715,60.3012,81100.0
2014-01-31 11:50:00,60.84,60.97,60.84,60.96,29300.0,60.3012,60.4301,60.3012,60.4202,29300.0
2014-01-31 11:55:00,60.97,60.97,60.8,60.92,78200.0,60.4301,60.4301,60.2616,60.3805,78200.0
2014-01-31 12:00:00,60.91,61.06,60.87,61.05,54400.0,60.3706,60.5193,60.331,60.5094,54400.0
2014-01-31 12:05:00,61.05,61.19,61.01,61.12,13600.0,60.5094,60.6481,60.4697,60.5787,13600.0
2014-01-31 12:10:00,61.12,61.2,61.07,61.08,27900.0,60.5787,60.658,60.5292,60.5391,27900.0
2014-01-31 12:15:00,61.07,61.11,61.02,61.09,35500.0,60.5292,60.5688,60.4796,60.549,35500.0
2014-01-31 12:20:00,61.1,61.26,61.07,61.19,42100.0,60.5589,60.7175,60.5292,60.6481,42100.0
2014-01-31 12:25:00,61.16,61.17,61.07,61.07,23700.0,60.6184,60.6283,60.5292,60.5292,23700.0
2014-01-31 12:30:00,61.07,61.07,60.83,60.87,31500.0,60.5292,60.5292,60.2913,60.331,31500.0
2014-01-31 12:35:00,60.85,60.88,60.78,60.84,21500.0,60.3111,60.3409,60.2417,60.3012,21500.0
2014-01-31 12:40:00,60.81,60.85,60.76,60.8,38700.0,60.2715,60.3111,60.2219,60.2616,38700.0
2014-01-31 12:45:00,60.81,60.95,60.81,60.86,27800.0,60.2715,60.4102,60.2715,60.321,27800.0
2014-01-31 12:50:00,60.87,60.95,60.83,60.93,16600.0,60.331,60.4102,60.2913,60.3904,16600.0
2014-01-31 12:55:00,60.94,61.01,60.92,60.98,18500.0,60.4003,60.4697,60.3805,60.44,18500.0
2014-01-31 13:00:00,60.96,61.03,60.9,60.9,29200.0,60.4202,60.4895,60.3607,60.3607,29200.0
2014-01-31 13:05:00,60.9,60.9,60.67,60.75,21800.0,60.3607,60.3607,60.1327,60.212,21800.0
2014-01-31 13:10:00,60.75,60.8,60.64,60.7,27600.0,60.212,60.2616,60.103,60.1625,27600.0
2014-01-31 13:15:00,60.71,60.71,60.52,60.53,17600.0,60.1724,60.1724,59.9841,59.994,17600.0
2014-01-31 13:20:00,60.55,60.72,60.53,60.72,16700.0,60.0138,60.1823,59.994,60.1823,16700.0
2014-01-31 13:25:00,60.71,60.74,60.68,60.69,19800.0,60.1724,60.2021,60.1426,60.1525,19800.0
2014-01-31 13:30:00,60.71,60.8,60.62,60.63,26000.0,60.1724,60.2616,60.0832,60.0931,26000.0
2014-01-31 13:35:00,60.62,60.63,60.58,60.62,19200.0,60.0832,60.0931,60.0435,60.0832,19200.0
2014-01-31 13:40:00,60.63,60.68,60.56,60.58,86800.0,60.0931,60.1426,60.0237,60.0435,86800.0
2014-01-31 13:45:00,60.56,60.63,60.56,60.63,110800.0,60.0237,60.0931,60.0237,60.0931,110800.0
2014-01-31 13:50:00,60.63,60.78,60.63,60.77,47700.0,60.0931,60.2417,60.0931,60.2318,47700.0
2014-01-31 13:55:00,60.77,60.9,60.73,60.82,31600.0,60.2318,60.3607,60.1922,60.2814,31600.0
2014-01-31 14:00:00,60.84,60.89,60.74,60.74,22000.0,60.3012,60.3508,60.2021,60.2021,22000.0
2014-01-31 14:05:00,60.76,60.79,60.71,60.78,15800.0,60.2219,60.2517,60.1724,60.2417,15800.0
2014-01-31 14:10:00,60.77,60.83,60.73,60.8,23400.0,60.2318,60.2913,60.1922,60.2616,23400.0
2014-01-31 14:15:00,60.82,60.85,60.73,60.73,32900.0,60.2814,60.3111,60.1922,60.1922,32900.0
2014-01-31 14:20:00,60.74,60.76,60.68,60.73,17000.0,60.2021,60.2219,60.1426,60.1922,17000.0
2014-01-31 14:25:00,60.74,60.76,60.69,60.73,42300.0,60.2021,60.2219,60.1525,60.1922,42300.0
2014-01-31 14:30:00,60.74,60.81,60.74,60.81,27700.0,60.2021,60.2715,60.2021,60.2715,27700.0
2014-01-31 14:35:00,60.79,60.97,60.79,60.92,22700.0,60.2517,60.4301,60.2517,60.3805,22700.0
2014-01-31 14:40:00,60.92,61.11,60.83,61.11,38600.0,60.3805,60.5688,60.2913,60.5688,38600.0
2014-01-31 14:45:00,61.1,61.14,61.03,61.07,40300.0,60.5589,60.5986,60.4895,60.5292,40300.0
2014-01-31 14:50:00,61.07,61.07,60.86,60.86,38800.0,60.5292,60.5292,60.321,60.321,38800.0
2014-01-31 14:55:00,60.89,60.91,60.76,60.76,49600.0,60.3508,60.3706,60.2219,60.2219,49600.0
2014-01-31 15:00:00,60.75,60.76,60.67,60.74,66000.0,60.212,60.2219,60.1327,60.2021,66000.0
2014-01-31 15:05:00,60.74,60.78,60.62,60.64,41600.0,60.2021,60.2417,60.0832,60.103,41600.0
2014-01-31 15:10:00,60.62,60.69,60.6,60.67,47700.0,60.0832,60.1525,60.0633,60.1327,47700.0
2014-01-31 15:15:00,60.67,60.69,60.52,60.54,41200.0,60.1327,60.1525,59.9841,60.0039,41200.0
2014-01-31 15:20:00,60.53,60.55,60.44,60.54,71200.0,59.994,60.0138,59.9048,60.0039,71200.0
2014-01-31 15:25:00,60.55,60.58,60.47,60.49,49900.0,60.0138,60.0435,59.9345,59.9543,49900.0
2014-01-31 15:30:00,60.48,60.58,60.46,60.54,52100.0,59.9444,60.0435,59.9246,60.0039,52100.0
2014-01-31 15:35:00,60.55,60.55,60.42,60.48,62000.0,60.0138,60.0138,59.8849,59.9444,62000.0
2014-01-31 15:40:00,60.47,60.6,60.46,60.55,79700.0,59.9345,60.0633,59.9246,60.0138,79700.0
2014-01-31 15:45:00,60.54,60.56,60.43,60.56,103500.0,60.0039,60.0237,59.8948,60.0237,103500.0
2014-01-31 15:50:00,60.56,60.6,60.53,60.56,104700.0,60.0237,60.0633,59.994,60.0237,104700.0
2014-01-31 15:55:00,60.55,60.56,60.43,60.53,213800.0,60.0138,60.0237,59.8948,59.994,213800.0
2014-02-03 09:30:00,61.11,61.13,60.8,60.86,163900.0,60.5688,60.5886,60.2616,60.321,163900.0
2014-02-03 09:35:00,60.83,61.2,60.81,61.1,94900.0,60.2913,60.658,60.2715,60.5589,94900.0
2014-02-03 09:40:00,61.1,61.1,60.55,60.61,89100.0,60.5589,60.5589,60.0138,60.0733,89100.0
2014-02-03 09:45:00,60.62,60.74,60.32,60.32,38700.0,60.0832,60.2021,59.7858,59.7858,38700.0
2014-02-03 09:50:00,60.36,60.79,60.34,60.74,65100.0,59.8255,60.2517,59.8056,60.2021,65100.0
2014-02-03 09:55:00,60.75,60.9,60.67,60.87,78200.0,60.212,60.3607,60.1327,60.331,78200.0
2014-02-03 10:00:00,60.86,60.87,60.37,60.43,73100.0,60.321,60.331,59.8354,59.8948,73100.0
2014-02-03 10:05:00,60.43,60.48,60.1,60.1,52900.0,59.8948,59.9444,59.5678,59.5678,52900.0
2014-02-03 10:10:00,60.1,60.12,59.68,59.79,88500.0,59.5678,59.5876,59.1515,59.2605,88500.0
2014-02-03 10:15:00,59.83,59.94,59.51,59.51,38800.0,59.3002,59.4092,58.983,58.983,38800.0
2014-02-03 10:20:00,59.51,59.68,59.4,59.4,89400.0,58.983,59.1515,58.874,58.874,89400.0
2014-02-03 10:25:00,59.43,59.45,59.31,59.31,52900.0,58.9037,58.9235,58.7848,58.7848,52900.0
2014-02-03 10:30:00,59.33,59.33,59.11,59.19,65800.0,58.8046,58.8046,58.5865,58.6658,65800.0
2014-02-03 10:35:00,59.22,59.53,59.21,59.48,56100.0,58.6956,59.0028,58.6857,58.9533,56100.0
2014-02-03 10:40:00,59.48,59.58,59.43,59.5,37300.0,58.9533,59.0524,58.9037,58.9731,37300.0
2014-02-03 10:45:00,59.53,59.58,59.43,59.5,38400.0,59.0028,59.0524,58.9037,58.9731,38400.0
2014-02-03 10:50:00,59.51,59.61,59.37,59.38,75000.0,58.983,59.0821,58.8442,58.8541,75000.0
2014-02-03 10:55:00,59.39,59.63,59.33,59.63,26600.0,58.8641,59.1019,58.8046,59.1019,26600.0
2014-02-03 11:00:00,59.61,59.74,59.57,59.64,69900.0,59.0821,59.211,59.0425,59.1118,69900.0
2014-02-03 11:05:00,59.63,59.66,59.49,59.49,37300.0,59.1019,59.1317,58.9632,58.9632,37300.0
2014-02-03 11:10:00,59.49,59.53,59.34,59.34,27800.0,58.9632,59.0028,58.8145,58.8145,27800.0
2014-02-03 11:15:00,59.35,59.38,59.23,59.32,52300.0,58.8244,58.8541,58.7055,58.7947,52300.0
2014-02-03 11:20:00,59.34,59.36,59.21,59.21,66800.0,58.8145,58.8343,58.6857,58.6857,66800.0
2014-02-03 11:25:00,59.25,59.28,59.12,59.14,54500.0,58.7253,58.755,58.5964,58.6163,54500.0
2014-02-03 11:30:00,59.14,59.28,59.08,59.24,38500.0,58.6163,58.755,58.5568,58.7154,38500.0
2014-02-03 11:35:00,59.24,59.24,59.09,59.13,30300.0,58.7154,58.7154,58.5667,58.6064,30300.0
2014-02-03 11:40:00,59.12,59.15,58.9,58.91,90500.0,58.5964,58.6262,58.3784,58.3883,90500.0
2014-02-03 11:45:00,58.9,58.98,58.8,58.98,49200.0,58.3784,58.4577,58.2793,58.4577,49200.0
2014-02-03 11:50:00,58.98,59.03,58.89,59.02,33300.0,58.4577,58.5072,58.3685,58.4973,33300.0
2014-02-03 11:55:00,59.03,59.04,58.87,58.9,28800.0,58.5072,58.5172,58.3487,58.3784,28800.0
2014-02-03 12:00:00,58.9,58.9,58.76,58.81,42300.0,58.3784,58.3784,58.2396,58.2892,42300.0
2014-02-03 12:05:00,58.81,59.0,58.8,59.0,51700.0,58.2892,58.4775,58.2793,58.4775,51700.0
2014-02-03 12:10:00,58.99,59.05,58.95,59.05,45700.0,58.4676,58.5271,58.428,58.5271,45700.0
2014-02-03 12:15:00,59.05,59.07,58.97,59.04,37600.0,58.5271,58.5469,58.4478,58.5172,37600.0
2014-02-03 12:20:00,59.04,59.18,58.98,59.17,27400.0,58.5172,58.6559,58.4577,58.646,27400.0
2014-02-03 12:25:00,59.15,59.23,59.11,59.13,16900.0,58.6262,58.7055,58.5865,58.6064,16900.0
2014-02-03 12:30:00,59.15,59.37,59.13,59.32,19900.0,58.6262,58.8442,58.6064,58.7947,19900.0
2014-02-03 12:35:00,59.29,59.33,59.08,59.17,20500.0,58.7649,58.8046,58.5568,58.646,20500.0
2014-02-03 12:40:00,59.13,59.27,59.13,59.23,17600.0,58.6064,58.7451,58.6064,58.7055,17600.0
2014-02-03 12:45:00,59.21,59.21,59.1,59.16,15000.0,58.6857,58.6857,58.5766,58.6361,15000.0
2014-02-03 12:50:00,59.15,59.21,59.12,59.19,21500.0,58.6262,58.6857,58.5964,58.6658,21500.0
2014-02-03 12:55:00,59.18,59.2,58.98,58.98,24800.0,58.6559,58.6757,58.4577,58.4577,24800.0
2014-02-03 13:00:00,58.98,59.06,58.88,58.88,29000.0,58.4577,58.537,58.3586,58.3586,29000.0
2014-02-03 13:05:00,58.88,58.89,58.69,58.77,55100.0,58.3586,58.3685,58.1703,58.2495,55100.0
2014-02-03 13:10:00,58.78,58.89,58.74,58.87,33700.0,58.2595,58.3685,58.2198,58.3487,33700.0
2014-02-03 13:15:00,58.86,58.89,58.72,58.72,31300.0,58.3388,58.3685,58.2,58.2,31300.0
2014-02-03 13:20:00,58.7,58.79,58.65,58.66,24700.0,58.1802,58.2694,58.1306,58.1405,24700.0
2014-02-03 13:25:00,58.66,58.67,58.44,58.51,65600.0,58.1405,58.1504,57.9225,57.9919,65600.0
2014-02-03 13:30:00,58.51,58.65,58.46,58.63,33400.0,57.9919,58.1306,57.9423,58.1108,33400.0
2014-02-03 13:35:00,58.64,58.68,58.4,58.41,49400.0,58.1207,58.1603,57.8828,57.8927,49400.0
2014-02-03 13:40:00,58.4,58.48,58.31,58.4,34100.0,57.8828,57.9621,57.7936,57.8828,34100.0
2014-02-03 13:45:00,58.4,58.44,58.13,58.16,80600.0,57.8828,57.9225,57.6152,57.645,80600.0
2014-02-03 13:50:00,58.16,58.38,58.07,58.31,65000.0,57.645,57.863,57.5557,57.7936,65000.0
2014-02-03 13:55:00,58.31,58.5,58.29,58.42,53200.0,57.7936,57.9819,57.7738,57.9026,53200.0
2014-02-03 14:00:00,58.42,58.49,58.36,58.41,52600.0,57.9026,57.972,57.8432,57.8927,52600.0
2014-02-03 14:05:00,58.41,58.45,58.36,58.39,38200.0,57.8927,57.9324,57.8432,57.8729,38200.0
2014-02-03 14:10:00,58.38,58.5,58.37,58.49,34300.0,57.863,57.9819,57.8531,57.972,34300.0
2014-02-03 14:15:00,58.49,58.57,58.44,58.56,51800.0,57.972,58.0513,57.9225,58.0414,51800.0
2014-02-03 14:20:00,58.57,58.6,58.48,58.55,37600.0,58.0513,58.0811,57.9621,58.0315,37600.0
2014-02-03 14:25:00,58.53,58.57,58.48,58.56,66300.0,58.0117,58.0513,57.9621,58.0414,66300.0
2014-02-03 14:30:00,58.56,58.65,58.51,58.51,44400.0,58.0414,58.1306,57.9919,57.9919,44400.0
2014-02-03 14:35:00,58.53,58.56,58.37,58.45,39100.0,58.0117,58.0414,57.8531,57.9324,39100.0
2014-02-03 14:40:00,58.44,58.49,58.32,58.42,38500.0,57.9225,57.972,57.8035,57.9026,38500.0
2014-02-03 14:45:00,58.41,58.46,58.32,58.39,29300.0,57.8927,57.9423,57.8035,57.8729,29300.0
2014-02-03 14:50:00,58.4,58.41,58.2,58.2,43100.0,57.8828,57.8927,57.6846,57.6846,43100.0
2014-02-03 14:55:00,58.21,58.25,58.12,58.13,52100.0,57.6945,57.7342,57.6053,57.6152,52100.0
2014-02-03 15:00:00,58.12,58.28,58.09,58.22,77300.0,57.6053,57.7639,57.5756,57.7044,77300.0
2014-02-03 15:05:00,58.23,58.25,58.14,58.25,67400.0,57.7143,57.7342,57.6251,57.7342,67400.0
2014-02-03 15:10:00,58.24,58.41,58.18,58.4,106300.0,57.7242,57.8927,57.6648,57.8828,106300.0
2014-02-03 15:15:00,58.4,58.41,58.32,58.34,202700.0,57.8828,57.8927,57.8035,57.8234,202700.0
2014-02-03 15:20:00,58.35,58.39,58.26,58.32,103000.0,57.8333,57.8729,57.7441,57.8035,103000.0
2014-02-03 15:25:00,58.32,58.62,58.3,58.62,83600.0,57.8035,58.1009,57.7837,58.1009,83600.0
2014-02-03 15:30:00,58.61,58.68,58.48,58.49,80100.0,58.091,58.1603,57.9621,57.972,80100.0
2014-02-03 15:35:00,58.49,58.63,58.49,58.61,89100.0,57.972,58.1108,57.972,58.091,89100.0
2014-02-03 15:40:00,58.61,58.64,58.57,58.6,99700.0,58.091,58.1207,58.0513,58.0811,99700.0
2014-02-03 15:45:00,58.6,58.61,58.36,58.37,157200.0,58.0811,58.091,57.8432,57.8531,157200.0
2014-02-03 15:50:00,58.39,58.54,58.37,58.53,145300.0,57.8729,58.0216,57.8531,58.0117,145300.0
2014-02-03 15:55:00,58.53,58.57,58.44,58.48,184500.0,58.0117,58.0513,57.9225,57.9621,184500.0
2014-02-04 09:30:00,59.42,59.44,59.06,59.4,200000.0,58.8938,58.9136,58.537,58.874,200000.0
2014-02-04 09:35:00,59.44,59.84,59.25,59.76,97600.0,58.9136,59.3101,58.7253,59.2308,97600.0
2014-02-04 09:40:00,59.79,59.85,59.31,59.41,81200.0,59.2605,59.32,58.7848,58.8839,81200.0
2014-02-04 09:45:00,59.45,59.62,59.34,59.6,73500.0,58.9235,59.092,58.8145,59.0722,73500.0
2014-02-04 09:50:00,59.62,60.06,59.58,60.02,131900.0,59.092,59.5281,59.0524,59.4885,131900.0
2014-02-04 09:55:00,60.02,60.4,60.02,60.32,113900.0,59.4885,59.8651,59.4885,59.7858,113900.0
2014-02-04 10:00:00,60.31,60.54,60.27,60.49,79400.0,59.7759,60.0039,59.7363,59.9543,79400.0
2014-02-04 10:05:00,60.46,60.53,60.31,60.36,76100.0,59.9246,59.994,59.7759,59.8255,76100.0
2014-02-04 10:10:00,60.38,60.51,60.31,60.35,143500.0,59.8453,59.9741,59.7759,59.8156,143500.0
2014-02-04 10:15:00,60.33,60.51,60.31,60.49,52500.0,59.7957,59.9741,59.7759,59.9543,52500.0
2014-02-04 10:20:00,60.49,60.57,60.22,60.34,62500.0,59.9543,60.0336,59.6867,59.8056,62500.0
2014-02-04 10:25:00,60.35,60.36,59.94,60.11,70500.0,59.8156,59.8255,59.4092,59.5777,70500.0
2014-02-04 10:30:00,60.1,60.38,60.1,60.35,88000.0,59.5678,59.8453,59.5678,59.8156,88000.0
2014-02-04 10:35:00,60.36,60.58,60.33,60.46,103700.0,59.8255,60.0435,59.7957,59.9246,103700.0
2014-02-04 10:40:00,60.48,60.72,60.4,60.55,130700.0,59.9444,60.1823,59.8651,60.0138,130700.0
2014-02-04 10:45:00,60.56,60.59,60.43,60.57,43000.0,60.0237,60.0534,59.8948,60.0336,43000.0
2014-02-04 10:50:00,60.58,60.63,60.55,60.63,68500.0,60.0435,60.0931,60.0138,60.0931,68500.0
2014-02-04 10:55:00,60.6,60.74,60.57,60.63,97300.0,60.0633,60.2021,60.0336,60.0931,97300.0
2014-02-04 11:00:00,60.63,60.93,60.57,60.79,101100.0,60.0931,60.3904,60.0336,60.2517,101100.0
2014-02-04 11:05:00,60.79,61.0,60.74,60.86,148600.0,60.2517,60.4598,60.2021,60.321,148600.0
2014-02-04 11:10:00,60.84,60.84,60.66,60.71,73300.0,60.3012,60.3012,60.1228,60.1724,73300.0
2014-02-04 11:15:00,60.71,60.71,60.5,60.54,43400.0,60.1724,60.1724,59.9642,60.0039,43400.0
2014-02-04 11:20:00,60.52,60.6,60.5,60.51,59700.0,59.9841,60.0633,59.9642,59.9741,59700.0
2014-02-04 11:25:00,60.51,60.57,60.37,60.56,61900.0,59.9741,60.0336,59.8354,60.0237,61900.0
2014-02-04 11:30:00,60.56,60.84,60.55,60.83,75000.0,60.0237,60.3012,60.0138,60.2913,75000.0
2014-02-04 11:35:00,60.84,60.98,60.73,60.77,75200.0,60.3012,60.44,60.1922,60.2318,75200.0
2014-02-04 11:40:00,60.76,60.81,60.69,60.75,98900.0,60.2219,60.2715,60.1525,60.212,98900.0
2014-02-04 11:45:00,60.74,60.76,60.51,60.71,21000.0,60.2021,60.2219,59.9741,60.1724,21000.0
2014-02-04 11:50:00,60.72,60.79,60.65,60.78,23100.0,60.1823,60.2517,60.1129,60.2417,23100.0
2014-02-04 11:55:00,60.8,60.89,60.78,60.88,35900.0,60.2616,60.3508,60.2417,60.3409,35900.0
2014-02-04 12:00:00,60.87,60.95,60.81,60.87,31100.0,60.331,60.4102,60.2715,60.331,31100.0
2014-02-04 12:05:00,60.86,60.86,60.68,60.7,27900.0,60.321,60.321,60.1426,60.1625,27900.0
2014-02-04 12:10:00,60.71,60.8,60.71,60.78,22800.0,60.1724,60.2616,60.1724,60.2417,22800.0
2014-02-04 12:15:00,60.78,60.78,60.61,60.65,18400.0,60.2417,60.2417,60.0733,60.1129,18400.0
2014-02-04 12:20:00,60.64,60.65,60.57,60.57,21600.0,60.103,60.1129,60.0336,60.0336,21600.0
2014-02-04 12:25:00,60.58,60.69,60.58,60.66,33900.0,60.0435,60.1525,60.0435,60.1228,33900.0
2014-02-04 12:30:00,60.66,60.79,60.61,60.79,23900.0,60.1228,60.2517,60.0733,60.2517,23900.0
2014-02-04 12:35:00,60.79,60.79,60.66,60.7,52700.0,60.2517,60.2517,60.1228,60.1625,52700.0
2014-02-04 12:40:00,60.7,60.79,60.7,60.76,33300.0,60.1625,60.2517,60.1625,60.2219,33300.0
2014-02-04 12:45:00,60.75,60.78,60.69,60.73,22100.0,60.212,60.2417,60.1525,60.1922,22100.0
2014-02-04 12:50:00,60.72,60.79,60.71,60.73,28000.0,60.1823,60.2517,60.1724,60.1922,28000.0
2014-02-04 12:55:00,60.72,60.81,60.67,60.76,23100.0,60.1823,60.2715,60.1327,60.2219,23100.0
2014-02-04 13:00:00,60.75,60.84,60.73,60.75,37500.0,60.212,60.3012,60.1922,60.212,37500.0
2014-02-04 13:05:00,60.75,60.8,60.74,60.76,14500.0,60.212,60.2616,60.2021,60.2219,14500.0
2014-02-04 13:10:00,60.73,60.75,60.52,60.52,27500.0,60.1922,60.212,59.9841,59.9841,27500.0
2014-02-04 13:15:00,60.54,60.59,60.47,60.59,47700.0,60.0039,60.0534,59.9345,60.0534,47700.0
2014-02-04 13:20:00,60.59,60.62,60.5,60.59,33800.0,60.0534,60.0832,59.9642,60.0534,33800.0
2014-02-04 13:25:00,60.58,60.72,60.54,60.7,25000.0,60.0435,60.1823,60.0039,60.1625,25000.0
2014-02-04 13:30:00,60.7,60.8,60.69,60.8,23000.0,60.1625,60.2616,60.1525,60.2616,23000.0
2014-02-04 13:35:00,60.81,60.85,60.68,60.85,52300.0,60.2715,60.3111,60.1426,60.3111,52300.0
2014-02-04 13:40:00,60.85,60.97,60.81,60.95,26900.0,60.3111,60.4301,60.2715,60.4102,26900.0
2014-02-04 13:45:00,60.96,60.97,60.85,60.85,26800.0,60.4202,60.4301,60.3111,60.3111,26800.0
2014-02-04 13:50:00,60.87,60.91,60.76,60.86,33600.0,60.331,60.3706,60.2219,60.321,33600.0
2014-02-04 13:55:00,60.87,60.9,60.78,60.83,31800.0,60.331,60.3607,60.2417,60.2913,31800.0
2014-02-04 14:00:00,60.82,60.82,60.71,60.79,48700.0,60.2814,60.2814,60.1724,60.2517,48700.0
2014-02-04 14:05:00,60.8,60.81,60.7,60.71,33200.0,60.2616,60.2715,60.1625,60.1724,33200.0
2014-02-04 14:10:00,60.7,60.71,60.64,60.68,38300.0,60.1625,60.1724,60.103,60.1426,38300.0
2014-02-04 14:15:00,60.69,60.73,60.67,60.67,28600.0,60.1525,60.1922,60.1327,60.1327,28600.0
2014-02-04 14:20:00,60.68,60.8,60.63,60.8,29400.0,60.1426,60.2616,60.0931,60.2616,29400.0
2014-02-04 14:25:00,60.81,60.89,60.79,60.89,34200.0,60.2715,60.3508,60.2517,60.3508,34200.0
2014-02-04 14:30:00,60.89,60.91,60.76,60.88,37900.0,60.3508,60.3706,60.2219,60.3409,37900.0
2014-02-04 14:35:00,60.87,60.9,60.83,60.9,40100.0,60.331,60.3607,60.2913,60.3607,40100.0
2014-02-04 14:40:00,60.9,60.99,60.9,60.95,53600.0,60.3607,60.4499,60.3607,60.4102,53600.0
2014-02-04 14:45:00,60.95,60.98,60.79,60.86,40400.0,60.4102,60.44,60.2517,60.321,40400.0
2014-02-04 14:50:00,60.86,60.94,60.8,60.94,50900.0,60.321,60.4003,60.2616,60.4003,50900.0
2014-02-04 14:55:00,60.95,61.0,60.91,60.98,72800.0,60.4102,60.4598,60.3706,60.44,72800.0
2014-02-04 15:00:00,60.98,61.35,60.98,61.18,118200.0,60.44,60.8067,60.44,60.6382,118200.0
2014-02-04 15:05:00,61.17,61.23,61.12,61.22,60100.0,60.6283,60.6878,60.5787,60.6779,60100.0
2014-02-04 15:10:00,61.19,61.2,61.05,61.14,68200.0,60.6481,60.658,60.5094,60.5986,68200.0
2014-02-04 15:15:00,61.14,61.19,61.1,61.19,79400.0,60.5986,60.6481,60.5589,60.6481,79400.0
2014-02-04 15:20:00,61.19,61.28,61.12,61.14,82400.0,60.6481,60.7373,60.5787,60.5986,82400.0
2014-02-04 15:25:00,61.14,61.2,60.98,60.98,85100.0,60.5986,60.658,60.44,60.44,85100.0
2014-02-04 15:30:00,60.97,61.04,60.89,60.98,162700.0,60.4301,60.4994,60.3508,60.44,162700.0
2014-02-04 15:35:00,60.98,61.16,60.97,61.15,134500.0,60.44,60.6184,60.4301,60.6085,134500.0
2014-02-04 15:40:00,61.13,61.16,61.09,61.12,115600.0,60.5886,60.6184,60.549,60.5787,115600.0
2014-02-04 15:45:00,61.11,61.14,60.95,60.97,151700.0,60.5688,60.5986,60.4102,60.4301,151700.0
2014-02-04 15:50:00,60.97,61.08,60.95,61.05,111300.0,60.4301,60.5391,60.4102,60.5094,111300.0
2014-02-04 15:55:00,61.05,61.07,60.94,60.97,185100.0,60.5094,60.5292,60.4003,60.4301,185100.0
2014-02-05 09:30:00,60.51,61.12,60.44,60.61,99700.0,59.9741,60.5787,59.9048,60.0733,99700.0
2014-02-05 09:35:00,60.57,60.94,60.54,60.75,71400.0,60.0336,60.4003,60.0039,60.212,71400.0
2014-02-05 09:40:00,60.75,60.95,60.46,60.53,73700.0,60.212,60.4102,59.9246,59.994,73700.0
2014-02-05 09:45:00,60.52,60.6,60.29,60.29,43900.0,59.9841,60.0633,59.7561,59.7561,43900.0
2014-02-05 09:50:00,60.28,60.39,60.21,60.38,53600.0,59.7462,59.8552,59.6768,59.8453,53600.0
2014-02-05 09:55:00,60.36,60.36,60.1,60.2,41900.0,59.8255,59.8255,59.5678,59.6669,41900.0
2014-02-05 10:00:00,60.24,60.55,60.24,60.38,133600.0,59.7065,60.0138,59.7065,59.8453,133600.0
2014-02-05 10:05:00,60.44,60.44,60.04,60.04,66100.0,59.9048,59.9048,59.5083,59.5083,66100.0
2014-02-05 10:10:00,60.03,60.09,59.88,60.05,122200.0,59.4984,59.5579,59.3497,59.5182,122200.0
2014-02-05 10:15:00,60.04,60.19,59.96,60.15,103700.0,59.5083,59.657,59.429,59.6173,103700.0
2014-02-05 10:20:00,60.15,60.2,59.76,59.81,154700.0,59.6173,59.6669,59.2308,59.2803,154700.0
2014-02-05 10:25:00,59.81,60.08,59.81,60.01,62200.0,59.2803,59.5479,59.2803,59.4786,62200.0
2014-02-05 10:30:00,60.01,60.36,59.95,60.35,38200.0,59.4786,59.8255,59.4191,59.8156,38200.0
2014-02-05 10:35:00,60.32,60.39,60.22,60.33,42900.0,59.7858,59.8552,59.6867,59.7957,42900.0
2014-02-05 10:40:00,60.33,60.64,60.33,60.58,90500.0,59.7957,60.103,59.7957,60.0435,90500.0
2014-02-05 10:45:00,60.56,60.63,60.36,60.41,42400.0,60.0237,60.0931,59.8255,59.875,42400.0
2014-02-05 10:50:00,60.41,60.41,60.2,60.24,32000.0,59.875,59.875,59.6669,59.7065,32000.0
2014-02-05 10:55:00,60.24,60.43,60.21,60.35,25600.0,59.7065,59.8948,59.6768,59.8156,25600.0
2014-02-05 11:00:00,60.33,60.33,60.1,60.17,45700.0,59.7957,59.7957,59.5678,59.6372,45700.0
2014-02-05 11:05:00,60.17,60.17,59.93,59.93,35700.0,59.6372,59.6372,59.3993,59.3993,35700.0
2014-02-05 11:10:00,59.93,60.19,59.92,60.19,33100.0,59.3993,59.657,59.3894,59.657,33100.0
2014-02-05 11:15:00,60.19,60.3,60.17,60.21,22100.0,59.657,59.766,59.6372,59.6768,22100.0
2014-02-05 11:20:00,60.21,60.33,60.2,60.3,22900.0,59.6768,59.7957,59.6669,59.766,22900.0
2014-02-05 11:25:00,60.3,60.7,60.27,60.7,56200.0,59.766,60.1625,59.7363,60.1625,56200.0
2014-02-05 11:30:00,60.7,60.78,60.64,60.76,40700.0,60.1625,60.2417,60.103,60.2219,40700.0
2014-02-05 11:35:00,60.77,60.87,60.73,60.73,31400.0,60.2318,60.331,60.1922,60.1922,31400.0
2014-02-05 11:40:00,60.73,60.75,60.68,60.74,25300.0,60.1922,60.212,60.1426,60.2021,25300.0
2014-02-05 11:45:00,60.75,60.96,60.75,60.89,38800.0,60.212,60.4202,60.212,60.3508,38800.0
2014-02-05 11:50:00,60.88,61.0,60.88,60.91,19100.0,60.3409,60.4598,60.3409,60.3706,19100.0
2014-02-05 11:55:00,60.93,60.97,60.8,60.91,24800.0,60.3904,60.4301,60.2616,60.3706,24800.0
2014-02-05 12:00:00,60.91,61.08,60.91,61.05,33800.0,60.3706,60.5391,60.3706,60.5094,33800.0
2014-02-05 12:05:00,61.05,61.19,61.05,61.11,28700.0,60.5094,60.6481,60.5094,60.5688,28700.0
2014-02-05 12:10:00,61.1,61.14,61.04,61.07,26200.0,60.5589,60.5986,60.4994,60.5292,26200.0
2014-02-05 12:15:00,61.06,61.06,60.88,61.03,52100.0,60.5193,60.5193,60.3409,60.4895,52100.0
2014-02-05 12:20:00,61.04,61.25,61.03,61.14,33800.0,60.4994,60.7076,60.4895,60.5986,33800.0
2014-02-05 12:25:00,61.15,61.21,61.12,61.12,35500.0,60.6085,60.6679,60.5787,60.5787,35500.0
2014-02-05 12:30:00,61.12,61.19,61.1,61.19,29700.0,60.5787,60.6481,60.5589,60.6481,29700.0
2014-02-05 12:35:00,61.18,61.21,61.06,61.06,19500.0,60.6382,60.6679,60.5193,60.5193,19500.0
2014-02-05 12:40:00,61.08,61.21,61.08,61.11,15100.0,60.5391,60.6679,60.5391,60.5688,15100.0
2014-02-05 12:45:00,61.1,61.1,61.03,61.06,15000.0,60.5589,60.5589,60.4895,60.5193,15000.0
2014-02-05 12:50:00,61.08,61.09,61.04,61.04,15300.0,60.5391,60.549,60.4994,60.4994,15300.0
2014-02-05 12:55:00,61.04,61.12,61.03,61.1,27600.0,60.4994,60.5787,60.4895,60.5589,27600.0
2014-02-05 13:00:00,61.1,61.24,61.08,61.24,25200.0,60.5589,60.6977,60.5391,60.6977,25200.0
2014-02-05 13:05:00,61.23,61.43,61.21,61.36,73800.0,60.6878,60.886,60.6679,60.8166,73800.0
2014-02-05 13:10:00,61.38,61.38,61.25,61.34,21600.0,60.8364,60.8364,60.7076,60.7968,21600.0
2014-02-05 13:15:00,61.35,61.71,61.34,61.62,162600.0,60.8067,61.1635,60.7968,61.0743,162600.0
2014-02-05 13:20:00,61.65,61.73,61.6,61.61,67300.0,61.104,61.1833,61.0545,61.0644,67300.0
2014-02-05 13:25:00,61.61,61.62,61.41,61.49,70000.0,61.0644,61.0743,60.8662,60.9455,70000.0
2014-02-05 13:30:00,61.48,61.58,61.48,61.54,22500.0,60.9355,61.0347,60.9355,60.995,22500.0
2014-02-05 13:35:00,61.55,61.67,61.53,61.67,45500.0,61.0049,61.1239,60.9851,61.1239,45500.0
2014-02-05 13:40:00,61.68,61.71,61.51,61.53,70000.0,61.1338,61.1635,60.9653,60.9851,70000.0
2014-02-05 13:45:00,61.52,61.52,61.41,61.44,26800.0,60.9752,60.9752,60.8662,60.8959,26800.0
2014-02-05 13:50:00,61.44,61.5,61.43,61.46,27300.0,60.8959,60.9554,60.886,60.9157,27300.0
2014-02-05 13:55:00,61.45,61.5,61.45,61.45,26300.0,60.9058,60.9554,60.9058,60.9058,26300.0
2014-02-05 14:00:00,61.44,61.5,61.42,61.45,18200.0,60.8959,60.9554,60.8761,60.9058,18200.0
2014-02-05 14:05:00,61.44,61.44,61.29,61.38,37100.0,60.8959,60.8959,60.7472,60.8364,37100.0
2014-02-05 14:10:00,61.36,61.49,61.31,61.48,27700.0,60.8166,60.9455,60.7671,60.9355,27700.0
2014-02-05 14:15:00,61.46,61.48,61.38,61.47,23400.0,60.9157,60.9355,60.8364,60.9256,23400.0
2014-02-05 14:20:00,61.46,61.67,61.44,61.67,43000.0,60.9157,61.1239,60.8959,61.1239,43000.0
2014-02-05 14:25:00,61.64,61.74,61.59,61.73,30500.0,61.0941,61.1932,61.0446,61.1833,30500.0
2014-02-05 14:30:00,61.73,61.82,61.68,61.76,32000.0,61.1833,61.2725,61.1338,61.2131,32000.0
2014-02-05 14:35:00,61.76,61.76,61.49,61.53,76000.0,61.2131,61.2131,60.9455,60.9851,76000.0
2014-02-05 14:40:00,61.52,61.62,61.5,61.62,12100.0,60.9752,61.0743,60.9554,61.0743,12100.0
2014-02-05 14:45:00,61.62,61.63,61.53,61.57,24400.0,61.0743,61.0842,60.9851,61.0248,24400.0
2014-02-05 14:50:00,61.58,61.69,61.58,61.67,27500.0,61.0347,61.1437,61.0347,61.1239,27500.0
2014-02-05 14:55:00,61.69,61.71,61.6,61.7,55100.0,61.1437,61.1635,61.0545,61.1536,55100.0
2014-02-05 15:00:00,61.69,61.85,61.69,61.79,82700.0,61.1437,61.3023,61.1437,61.2428,82700.0
2014-02-05 15:05:00,61.78,61.85,61.74,61.82,62200.0,61.2329,61.3023,61.1932,61.2725,62200.0
2014-02-05 15:10:00,61.83,61.88,61.77,61.79,44000.0,61.2824,61.332,61.223,61.2428,44000.0
2014-02-05 15:15:00,61.81,61.81,61.61,61.61,64000.0,61.2626,61.2626,61.0644,61.0644,64000.0
2014-02-05 15:20:00,61.63,61.64,61.53,61.58,73800.0,61.0842,61.0941,60.9851,61.0347,73800.0
2014-02-05 15:25:00,61.58,61.66,61.55,61.63,81000.0,61.0347,61.114,61.0049,61.0842,81000.0
2014-02-05 15:30:00,61.63,61.68,61.58,61.67,52000.0,61.0842,61.1338,61.0347,61.1239,52000.0
2014-02-05 15:35:00,61.66,61.66,61.53,61.58,55000.0,61.114,61.114,60.9851,61.0347,55000.0
2014-02-05 15:40:00,61.59,61.6,61.47,61.55,70600.0,61.0446,61.0545,60.9256,61.0049,70600.0
2014-02-05 15:45:00,61.55,61.75,61.54,61.69,113200.0,61.0049,61.2032,60.995,61.1437,113200.0
2014-02-05 15:50:00,61.68,61.69,61.63,61.65,130300.0,61.1338,61.1437,61.0842,61.104,130300.0
2014-02-05 15:55:00,61.66,61.71,61.55,61.65,359900.0,61.114,61.1635,61.0049,61.104,359900.0
2014-02-06 09:30:00,61.9,62.4,61.85,62.33,164400.0,61.3518,61.8474,61.3023,61.778,164400.0
2014-02-06 09:35:00,62.35,62.75,62.35,62.74,148600.0,61.7978,62.1943,61.7978,62.1844,148600.0
2014-02-06 09:40:00,62.74,62.74,62.0,62.19,101100.0,62.1844,62.1844,61.4509,61.6393,101100.0
2014-02-06 09:45:00,62.16,62.27,61.95,62.05,60700.0,61.6095,61.7186,61.4014,61.5005,60700.0
2014-02-06 09:50:00,62.06,62.2,62.04,62.18,53400.0,61.5104,61.6492,61.4906,61.6293,53400.0
2014-02-06 09:55:00,62.18,62.31,62.13,62.21,76000.0,61.6293,61.7582,61.5798,61.6591,76000.0
2014-02-06 10:00:00,62.21,62.43,62.18,62.43,46100.0,61.6591,61.8771,61.6293,61.8771,46100.0
2014-02-06 10:05:00,62.42,62.49,62.21,62.24,75500.0,61.8672,61.9366,61.6591,61.6888,75500.0
2014-02-06 10:10:00,62.24,62.25,61.97,62.07,49000.0,61.6888,61.6987,61.4212,61.5203,49000.0
2014-02-06 10:15:00,62.07,62.19,62.0,62.12,37200.0,61.5203,61.6393,61.4509,61.5699,37200.0
2014-02-06 10:20:00,62.12,62.4,62.12,62.37,47600.0,61.5699,61.8474,61.5699,61.8177,47600.0
2014-02-06 10:25:00,62.37,62.56,62.34,62.5,66000.0,61.8177,62.006,61.7879,61.9465,66000.0
2014-02-06 10:30:00,62.48,62.65,62.47,62.63,49200.0,61.9267,62.0952,61.9168,62.0754,49200.0
2014-02-06 10:35:00,62.61,62.61,62.44,62.44,30200.0,62.0555,62.0555,61.887,61.887,30200.0
2014-02-06 10:40:00,62.43,62.54,62.41,62.5,71800.0,61.8771,61.9862,61.8573,61.9465,71800.0
2014-02-06 10:45:00,62.52,62.7,62.5,62.5,166700.0,61.9663,62.1447,61.9465,61.9465,166700.0
2014-02-06 10:50:00,62.52,62.54,62.32,62.39,32300.0,61.9663,61.9862,61.7681,61.8375,32300.0
2014-02-06 10:55:00,62.39,62.45,62.33,62.4,81400.0,61.8375,61.897,61.778,61.8474,81400.0
2014-02-06 11:00:00,62.41,62.47,62.39,62.4,42900.0,61.8573,61.9168,61.8375,61.8474,42900.0
2014-02-06 11:05:00,62.41,62.72,62.39,62.42,89200.0,61.8573,62.1646,61.8375,61.8672,89200.0
2014-02-06 11:10:00,62.4,62.43,62.19,62.21,53900.0,61.8474,61.8771,61.6393,61.6591,53900.0
2014-02-06 11:15:00,62.22,62.23,61.94,61.99,73600.0,61.669,61.6789,61.3915,61.441,73600.0
2014-02-06 11:20:00,61.96,62.08,61.81,61.83,51300.0,61.4113,61.5302,61.2626,61.2824,51300.0
2014-02-06 11:25:00,61.85,61.97,61.85,61.93,32500.0,61.3023,61.4212,61.3023,61.3816,32500.0
2014-02-06 11:30:00,61.94,62.02,61.94,61.95,30900.0,61.3915,61.4708,61.3915,61.4014,30900.0
2014-02-06 11:35:00,61.94,61.99,61.85,61.88,46200.0,61.3915,61.441,61.3023,61.332,46200.0
2014-02-06 11:40:00,61.87,61.88,61.85,61.85,20200.0,61.3221,61.332,61.3023,61.3023,20200.0
2014-02-06 11:45:00,61.87,61.88,61.62,61.63,68700.0,61.3221,61.332,61.0743,61.0842,68700.0
2014-02-06 11:50:00,61.63,61.82,61.59,61.77,66800.0,61.0842,61.2725,61.0446,61.223,66800.0
2014-02-06 11:55:00,61.77,61.82,61.68,61.79,58300.0,61.223,61.2725,61.1338,61.2428,58300.0
2014-02-06 12:00:00,61.79,61.9,61.79,61.9,35300.0,61.2428,61.3518,61.2428,61.3518,35300.0
2014-02-06 12:05:00,61.89,61.9,61.82,61.86,18800.0,61.3419,61.3518,61.2725,61.3122,18800.0
2014-02-06 12:10:00,61.86,61.89,61.78,61.89,34700.0,61.3122,61.3419,61.2329,61.3419,34700.0
2014-02-06 12:15:00,61.89,61.9,61.77,61.77,33700.0,61.3419,61.3518,61.223,61.223,33700.0
2014-02-06 12:20:00,61.76,61.76,61.53,61.54,142600.0,61.2131,61.2131,60.9851,60.995,142600.0
2014-02-06 12:25:00,61.55,61.56,61.46,61.53,47100.0,61.0049,61.0148,60.9157,60.9851,47100.0
2014-02-06 12:30:00,61.54,61.78,61.53,61.77,27900.0,60.995,61.2329,60.9851,61.223,27900.0
2014-02-06 12:35:00,61.77,61.8,61.6,61.61,55400.0,61.223,61.2527,61.0545,61.0644,55400.0
2014-02-06 12:40:00,61.6,61.62,61.48,61.48,74500.0,61.0545,61.0743,60.9355,60.9355,74500.0
2014-02-06 12:45:00,61.48,61.51,61.36,61.38,47500.0,60.9355,60.9653,60.8166,60.8364,47500.0
2014-02-06 12:50:00,61.37,61.44,61.35,61.38,27200.0,60.8265,60.8959,60.8067,60.8364,27200.0
2014-02-06 12:55:00,61.38,61.38,61.26,61.27,85700.0,60.8364,60.8364,60.7175,60.7274,85700.0
2014-02-06 13:00:00,61.29,61.3,61.17,61.19,67200.0,60.7472,60.7571,60.6283,60.6481,67200.0
2014-02-06 13:05:00,61.2,61.29,61.2,61.24,33000.0,60.658,60.7472,60.658,60.6977,33000.0
2014-02-06 13:10:00,61.26,61.27,61.23,61.27,42900.0,60.7175,60.7274,60.6878,60.7274,42900.0
2014-02-06 13:15:00,61.27,61.36,61.25,61.25,72400.0,60.7274,60.8166,60.7076,60.7076,72400.0
2014-02-06 13:20:00,61.26,61.26,61.12,61.13,52300.0,60.7175,60.7175,60.5787,60.5886,52300.0
2014-02-06 13:25:00,61.12,61.25,61.1,61.22,44900.0,60.5787,60.7076,60.5589,60.6779,44900.0
2014-02-06 13:30:00,61.24,61.48,61.24,61.45,26200.0,60.6977,60.9355,60.6977,60.9058,26200.0
2014-02-06 13:35:00,61.44,61.52,61.41,61.51,41300.0,60.8959,60.9752,60.8662,60.9653,41300.0
2014-02-06 13:40:00,61.53,61.69,61.51,61.68,87000.0,60.9851,61.1437,60.9653,61.1338,87000.0
2014-02-06 13:45:00,61.68,61.83,61.68,61.76,34200.0,61.1338,61.2824,61.1338,61.2131,34200.0
2014-02-06 13:50:00,61.75,61.79,61.73,61.76,38000.0,61.2032,61.2428,61.1833,61.2131,38000.0
2014-02-06 13:55:00,61.76,61.79,61.74,61.74,32100.0,61.2131,61.2428,61.1932,61.1932,32100.0
2014-02-06 14:00:00,61.74,61.84,61.74,61.8,21400.0,61.1932,61.2924,61.1932,61.2527,21400.0
2014-02-06 14:05:00,61.81,61.82,61.7,61.7,22300.0,61.2626,61.2725,61.1536,61.1536,22300.0
2014-02-06 14:10:00,61.69,61.77,61.66,61.71,42200.0,61.1437,61.223,61.114,61.1635,42200.0
2014-02-06 14:15:00,61.73,61.8,61.7,61.71,33800.0,61.1833,61.2527,61.1536,61.1635,33800.0
2014-02-06 14:20:00,61.76,61.78,61.7,61.78,31800.0,61.2131,61.2329,61.1536,61.2329,31800.0
2014-02-06 14:25:00,61.78,61.82,61.7,61.7,18400.0,61.2329,61.2725,61.1536,61.1536,18400.0
2014-02-06 14:30:00,61.71,61.76,61.64,61.65,32600.0,61.1635,61.2131,61.0941,61.104,32600.0
2014-02-06 14:35:00,61.64,61.7,61.58,61.68,73700.0,61.0941,61.1536,61.0347,61.1338,73700.0
2014-02-06 14:40:00,61.72,61.72,61.65,61.66,20600.0,61.1734,61.1734,61.104,61.114,20600.0
2014-02-06 14:45:00,61.66,61.66,61.51,61.54,27200.0,61.114,61.114,60.9653,60.995,27200.0
2014-02-06 14:50:00,61.54,61.63,61.53,61.61,27000.0,60.995,61.0842,60.9851,61.0644,27000.0
2014-02-06 14:55:00,61.61,61.66,61.55,61.66,30000.0,61.0644,61.114,61.0049,61.114,30000.0
2014-02-06 15:00:00,61.68,61.84,61.65,61.83,43200.0,61.1338,61.2924,61.104,61.2824,43200.0
2014-02-06 15:05:00,61.83,61.9,61.74,61.77,63800.0,61.2824,61.3518,61.1932,61.223,63800.0
2014-02-06 15:10:00,61.75,61.8,61.69,61.73,108600.0,61.2032,61.2527,61.1437,61.1833,108600.0
2014-02-06 15:15:00,61.73,61.76,61.7,61.76,21000.0,61.1833,61.2131,61.1536,61.2131,21000.0
2014-02-06 15:20:00,61.76,61.77,61.59,61.62,69700.0,61.2131,61.223,61.0446,61.0743,69700.0
2014-02-06 15:25:00,61.62,61.67,61.59,61.59,47600.0,61.0743,61.1239,61.0446,61.0446,47600.0
2014-02-06 15:30:00,61.6,61.68,61.57,61.64,45700.0,61.0545,61.1338,61.0248,61.0941,45700.0
2014-02-06 15:35:00,61.64,61.72,61.6,61.71,49800.0,61.0941,61.1734,61.0545,61.1635,49800.0
2014-02-06 15:40:00,61.72,61.77,61.67,61.68,177600.0,61.1734,61.223,61.1239,61.1338,177600.0
2014-02-06 15:45:00,61.67,61.68,61.57,61.65,163200.0,61.1239,61.1338,61.0248,61.104,163200.0
2014-02-06 15:50:00,61.66,61.77,61.66,61.75,91000.0,61.114,61.223,61.114,61.2032,91000.0
2014-02-06 15:55:00,61.75,61.76,61.66,61.7,175300.0,61.2032,61.2131,61.114,61.1536,175300.0
2014-02-07 09:30:00,62.06,62.67,61.91,62.26,404900.0,61.5104,62.115,61.3617,61.7086,404900.0
2014-02-07 09:35:00,62.33,62.55,62.16,62.31,216200.0,61.778,61.9961,61.6095,61.7582,216200.0
2014-02-07 09:40:00,62.3,62.58,62.09,62.09,129700.0,61.7483,62.0258,61.5401,61.5401,129700.0
2014-02-07 09:45:00,62.16,62.46,62.0,62.45,184900.0,61.6095,61.9069,61.4509,61.897,184900.0
2014-02-07 09:50:00,62.46,62.47,62.12,62.17,145200.0,61.9069,61.9168,61.5699,61.6194,145200.0
2014-02-07 09:55:00,62.15,62.23,61.9,61.98,160000.0,61.5996,61.6789,61.3518,61.4311,160000.0
2014-02-07 10:00:00,62.0,62.21,61.91,61.97,166700.0,61.4509,61.6591,61.3617,61.4212,166700.0
2014-02-07 10:05:00,61.97,61.99,61.5,61.59,187800.0,61.4212,61.441,60.9554,61.0446,187800.0
2014-02-07 10:10:00,61.61,61.9,61.56,61.64,60200.0,61.0644,61.3518,61.0148,61.0941,60200.0
2014-02-07 10:15:00,61.64,61.67,61.46,61.47,49500.0,61.0941,61.1239,60.9157,60.9256,49500.0
2014-02-07 10:20:00,61.46,61.79,61.43,61.55,73400.0,60.9157,61.2428,60.886,61.0049,73400.0
2014-02-07 10:25:00,61.53,61.6,61.29,61.4,121500.0,60.9851,61.0545,60.7472,60.8563,121500.0
2014-02-07 10:30:00,61.41,61.55,61.25,61.32,95500.0,60.8662,61.0049,60.7076,60.777,95500.0
2014-02-07 10:35:00,61.32,61.6,61.29,61.51,68600.0,60.777,61.0545,60.7472,60.9653,68600.0
2014-02-07 10:40:00,61.52,61.64,61.44,61.49,84100.0,60.9752,61.0941,60.8959,60.9455,84100.0
2014-02-07 10:45:00,61.49,61.55,61.38,61.43,81100.0,60.9455,61.0049,60.8364,60.886,81100.0
2014-02-07 10:50:00,61.43,61.45,61.34,61.38,82600.0,60.886,60.9058,60.7968,60.8364,82600.0
2014-02-07 10:55:00,61.38,61.43,61.25,61.37,94300.0,60.8364,60.886,60.7076,60.8265,94300.0
2014-02-07 11:00:00,61.4,61.42,61.32,61.36,87200.0,60.8563,60.8761,60.777,60.8166,87200.0
2014-02-07 11:05:00,61.41,61.47,61.36,61.41,51000.0,60.8662,60.9256,60.8166,60.8662,51000.0
2014-02-07 11:10:00,61.41,61.5,61.4,61.49,57600.0,60.8662,60.9554,60.8563,60.9455,57600.0
2014-02-07 11:15:00,61.49,61.5,61.39,61.4,47500.0,60.9455,60.9554,60.8463,60.8563,47500.0
2014-02-07 11:20:00,61.42,61.49,61.39,61.42,40800.0,60.8761,60.9455,60.8463,60.8761,40800.0
2014-02-07 11:25:00,61.41,61.47,61.39,61.41,71100.0,60.8662,60.9256,60.8463,60.8662,71100.0
2014-02-07 11:30:00,61.41,61.71,61.4,61.63,81900.0,60.8662,61.1635,60.8563,61.0842,81900.0
2014-02-07 11:35:00,61.63,61.71,61.6,61.7,55100.0,61.0842,61.1635,61.0545,61.1536,55100.0
2014-02-07 11:40:00,61.72,61.84,61.67,61.74,77700.0,61.1734,61.2924,61.1239,61.1932,77700.0
2014-02-07 11:45:00,61.74,61.8,61.7,61.72,73600.0,61.1932,61.2527,61.1536,61.1734,73600.0
2014-02-07 11:50:00,61.72,61.74,61.59,61.61,58100.0,61.1734,61.1932,61.0446,61.0644,58100.0
2014-02-07 11:55:00,61.63,61.67,61.61,61.65,30500.0,61.0842,61.1239,61.0644,61.104,30500.0
2014-02-07 12:00:00,61.66,61.69,61.63,61.66,37300.0,61.114,61.1437,61.0842,61.114,37300.0
2014-02-07 12:05:00,61.65,61.66,61.55,61.55,45200.0,61.104,61.114,61.0049,61.0049,45200.0
2014-02-07 12:10:00,61.55,61.63,61.55,61.6,36200.0,61.0049,61.0842,61.0049,61.0545,36200.0
2014-02-07 12:15:00,61.61,61.67,61.56,61.63,55500.0,61.0644,61.1239,61.0148,61.0842,55500.0
2014-02-07 12:20:00,61.63,61.66,61.59,61.6,38700.0,61.0842,61.114,61.0446,61.0545,38700.0
2014-02-07 12:25:00,61.59,61.73,61.58,61.7,44800.0,61.0446,61.1833,61.0347,61.1536,44800.0
2014-02-07 12:30:00,61.7,61.71,61.57,61.57,50500.0,61.1536,61.1635,61.0248,61.0248,50500.0
2014-02-07 12:35:00,61.59,61.65,61.49,61.5,53000.0,61.0446,61.104,60.9455,60.9554,53000.0
2014-02-07 12:40:00,61.5,61.53,61.44,61.48,67400.0,60.9554,60.9851,60.8959,60.9355,67400.0
2014-02-07 12:45:00,61.48,61.5,61.37,61.38,39500.0,60.9355,60.9554,60.8265,60.8364,39500.0
2014-02-07 12:50:00,61.37,61.4,61.22,61.24,107700.0,60.8265,60.8563,60.6779,60.6977,107700.0
2014-02-07 12:55:00,61.24,61.43,61.24,61.43,51700.0,60.6977,60.886,60.6977,60.886,51700.0
2014-02-07 13:00:00,61.46,61.53,61.45,61.53,45100.0,60.9157,60.9851,60.9058,60.9851,45100.0
2014-02-07 13:05:00,61.52,61.66,61.52,61.66,46100.0,60.9752,61.114,60.9752,61.114,46100.0
2014-02-07 13:10:00,61.66,61.75,61.59,61.64,72700.0,61.114,61.2032,61.0446,61.0941,72700.0
2014-02-07 13:15:00,61.64,61.73,61.63,61.65,42100.0,61.0941,61.1833,61.0842,61.104,42100.0
2014-02-07 13:20:00,61.64,61.69,61.58,61.69,101200.0,61.0941,61.1437,61.0347,61.1437,101200.0
2014-02-07 13:25:00,61.69,61.69,61.6,61.61,34600.0,61.1437,61.1437,61.0545,61.0644,34600.0
2014-02-07 13:30:00,61.59,61.65,61.57,61.61,44200.0,61.0446,61.104,61.0248,61.0644,44200.0
2014-02-07 13:35:00,61.62,61.63,61.53,61.62,62100.0,61.0743,61.0842,60.9851,61.0743,62100.0
2014-02-07 13:40:00,61.62,61.67,61.58,61.67,49500.0,61.0743,61.1239,61.0347,61.1239,49500.0
2014-02-07 13:45:00,61.68,61.7,61.61,61.66,70400.0,61.1338,61.1536,61.0644,61.114,70400.0
2014-02-07 13:50:00,61.68,61.68,61.6,61.61,39400.0,61.1338,61.1338,61.0545,61.0644,39400.0
2014-02-07 13:55:00,61.6,61.68,61.56,61.63,42400.0,61.0545,61.1338,61.0148,61.0842,42400.0
2014-02-07 14:00:00,61.63,61.66,61.58,61.63,173200.0,61.0842,61.114,61.0347,61.0842,173200.0
2014-02-07 14:05:00,61.59,61.61,61.52,61.55,78900.0,61.0446,61.0644,60.9752,61.0049,78900.0
2014-02-07 14:10:00,61.57,61.57,61.44,61.44,51000.0,61.0248,61.0248,60.8959,60.8959,51000.0
2014-02-07 14:15:00,61.45,61.61,61.39,61.58,50000.0,60.9058,61.0644,60.8463,61.0347,50000.0
2014-02-07 14:20:00,61.58,61.64,61.55,61.62,61700.0,61.0347,61.0941,61.0049,61.0743,61700.0
2014-02-07 14:25:00,61.63,61.64,61.54,61.58,44000.0,61.0842,61.0941,60.995,61.0347,44000.0
2014-02-07 14:30:00,61.6,61.62,61.54,61.54,56700.0,61.0545,61.0743,60.995,60.995,56700.0
2014-02-07 14:35:00,61.56,61.62,61.55,61.6,42900.0,61.0148,61.0743,61.0049,61.0545,42900.0
2014-02-07 14:40:00,61.6,61.63,61.56,61.6,55100.0,61.0545,61.0842,61.0148,61.0545,55100.0
2014-02-07 14:45:00,61.59,61.63,61.53,61.53,57800.0,61.0446,61.0842,60.9851,60.9851,57800.0
2014-02-07 14:50:00,61.53,61.57,61.53,61.54,32600.0,60.9851,61.0248,60.9851,60.995,32600.0
2014-02-07 14:55:00,61.54,61.61,61.48,61.57,55500.0,60.995,61.0644,60.9355,61.0248,55500.0
2014-02-07 15:00:00,61.58,61.63,61.57,61.58,105500.0,61.0347,61.0842,61.0248,61.0347,105500.0
2014-02-07 15:05:00,61.59,61.62,61.56,61.61,52700.0,61.0446,61.0743,61.0148,61.0644,52700.0
2014-02-07 15:10:00,61.6,61.64,61.57,61.6,56700.0,61.0545,61.0941,61.0248,61.0545,56700.0
2014-02-07 15:15:00,61.6,61.62,61.55,61.57,96000.0,61.0545,61.0743,61.0049,61.0248,96000.0
2014-02-07 15:20:00,61.59,61.66,61.53,61.62,69300.0,61.0446,61.114,60.9851,61.0743,69300.0
2014-02-07 15:25:00,61.62,61.63,61.53,61.55,69000.0,61.0743,61.0842,60.9851,61.0049,69000.0
2014-02-07 15:30:00,61.55,61.62,61.55,61.62,154700.0,61.0049,61.0743,61.0049,61.0743,154700.0
2014-02-07 15:35:00,61.62,61.68,61.61,61.66,142900.0,61.0743,61.1338,61.0644,61.114,142900.0
2014-02-07 15:40:00,61.66,61.71,61.59,61.66,138200.0,61.114,61.1635,61.0446,61.114,138200.0
2014-02-07 15:45:00,61.67,61.69,61.55,61.59,193500.0,61.1239,61.1437,61.0049,61.0446,193500.0
2014-02-07 15:50:00,61.59,61.62,61.55,61.55,228700.0,61.0446,61.0743,61.0049,61.0049,228700.0
2014-02-07 15:55:00,61.54,61.57,61.5,61.55,318100.0,60.995,61.0248,60.9554,61.0049,318100.0
2014-02-10 09:30:00,61.58,61.7,61.1,61.15,146600.0,61.0347,61.1536,60.5589,60.6085,146600.0
2014-02-10 09:35:00,61.2,61.25,60.82,61.15,133100.0,60.658,60.7076,60.2814,60.6085,133100.0
2014-02-10 09:40:00,61.15,61.15,60.87,61.03,98800.0,60.6085,60.6085,60.331,60.4895,98800.0
2014-02-10 09:45:00,61.03,61.06,60.85,61.02,118000.0,60.4895,60.5193,60.3111,60.4796,118000.0
2014-02-10 09:50:00,61.03,61.14,60.9,61.07,68300.0,60.4895,60.5986,60.3607,60.5292,68300.0
2014-02-10 09:55:00,61.06,61.4,61.0,61.29,67300.0,60.5193,60.8563,60.4598,60.7472,67300.0
2014-02-10 10:00:00,61.3,61.35,61.11,61.21,51700.0,60.7571,60.8067,60.5688,60.6679,51700.0
2014-02-10 10:05:00,61.2,61.22,60.98,60.98,48900.0,60.658,60.6779,60.44,60.44,48900.0
2014-02-10 10:10:00,60.98,61.02,60.92,61.0,85800.0,60.44,60.4796,60.3805,60.4598,85800.0
2014-02-10 10:15:00,61.0,61.03,60.94,61.02,53400.0,60.4598,60.4895,60.4003,60.4796,53400.0
2014-02-10 10:20:00,61.03,61.08,60.95,60.95,44500.0,60.4895,60.5391,60.4102,60.4102,44500.0
2014-02-10 10:25:00,60.99,61.03,60.95,61.0,45400.0,60.4499,60.4895,60.4102,60.4598,45400.0
2014-02-10 10:30:00,61.0,61.02,60.87,60.94,59800.0,60.4598,60.4796,60.331,60.4003,59800.0
2014-02-10 10:35:00,60.95,61.02,60.92,60.94,28600.0,60.4102,60.4796,60.3805,60.4003,28600.0
2014-02-10 10:40:00,60.95,61.03,60.91,60.93,38100.0,60.4102,60.4895,60.3706,60.3904,38100.0
2014-02-10 10:45:00,60.91,60.91,60.72,60.76,34800.0,60.3706,60.3706,60.1823,60.2219,34800.0
2014-02-10 10:50:00,60.77,60.87,60.77,60.86,61500.0,60.2318,60.331,60.2318,60.321,61500.0
2014-02-10 10:55:00,60.85,61.02,60.8,60.86,33900.0,60.3111,60.4796,60.2616,60.321,33900.0
2014-02-10 11:00:00,60.86,60.91,60.73,60.73,53000.0,60.321,60.3706,60.1922,60.1922,53000.0
2014-02-10 11:05:00,60.75,60.77,60.71,60.72,50900.0,60.212,60.2318,60.1724,60.1823,50900.0
2014-02-10 11:10:00,60.72,60.78,60.71,60.72,197700.0,60.1823,60.2417,60.1724,60.1823,197700.0
2014-02-10 11:15:00,60.73,60.76,60.71,60.74,116000.0,60.1922,60.2219,60.1724,60.2021,116000.0
2014-02-10 11:20:00,60.74,60.81,60.72,60.74,54400.0,60.2021,60.2715,60.1823,60.2021,54400.0
2014-02-10 11:25:00,60.74,60.8,60.72,60.75,89600.0,60.2021,60.2616,60.1823,60.212,89600.0
2014-02-10 11:30:00,60.75,60.76,60.69,60.72,47600.0,60.212,60.2219,60.1525,60.1823,47600.0
2014-02-10 11:35:00,60.73,60.74,60.64,60.67,39600.0,60.1922,60.2021,60.103,60.1327,39600.0
2014-02-10 11:40:00,60.68,60.79,60.68,60.76,84600.0,60.1426,60.2517,60.1426,60.2219,84600.0
2014-02-10 11:45:00,60.77,60.77,60.71,60.74,50500.0,60.2318,60.2318,60.1724,60.2021,50500.0
2014-02-10 11:50:00,60.74,60.76,60.69,60.74,156300.0,60.2021,60.2219,60.1525,60.2021,156300.0
2014-02-10 11:55:00,60.74,60.75,60.72,60.74,43700.0,60.2021,60.212,60.1823,60.2021,43700.0
2014-02-10 12:00:00,60.74,60.75,60.72,60.72,39000.0,60.2021,60.212,60.1823,60.1823,39000.0
2014-02-10 12:05:00,60.74,60.74,60.69,60.71,38200.0,60.2021,60.2021,60.1525,60.1724,38200.0
2014-02-10 12:10:00,60.71,60.76,60.7,60.73,22300.0,60.1724,60.2219,60.1625,60.1922,22300.0
2014-02-10 12:15:00,60.73,60.76,60.73,60.74,53900.0,60.1922,60.2219,60.1922,60.2021,53900.0
2014-02-10 12:20:00,60.74,60.75,60.73,60.74,31300.0,60.2021,60.212,60.1922,60.2021,31300.0
2014-02-10 12:25:00,60.73,60.75,60.7,60.71,41200.0,60.1922,60.212,60.1625,60.1724,41200.0
2014-02-10 12:30:00,60.71,60.85,60.71,60.75,173300.0,60.1724,60.3111,60.1724,60.212,173300.0
2014-02-10 12:35:00,60.75,60.75,60.7,60.71,110700.0,60.212,60.212,60.1625,60.1724,110700.0
2014-02-10 12:40:00,60.7,60.75,60.69,60.73,42300.0,60.1625,60.212,60.1525,60.1922,42300.0
2014-02-10 12:45:00,60.72,60.74,60.7,60.73,17800.0,60.1823,60.2021,60.1625,60.1922,17800.0
2014-02-10 12:50:00,60.74,60.78,60.74,60.77,35300.0,60.2021,60.2417,60.2021,60.2318,35300.0
2014-02-10 12:55:00,60.76,60.77,60.73,60.73,38400.0,60.2219,60.2318,60.1922,60.1922,38400.0
2014-02-10 13:00:00,60.73,60.74,60.69,60.73,19800.0,60.1922,60.2021,60.1525,60.1922,19800.0
2014-02-10 13:05:00,60.74,60.74,60.68,60.72,30800.0,60.2021,60.2021,60.1426,60.1823,30800.0
2014-02-10 13:10:00,60.72,60.74,60.7,60.74,26100.0,60.1823,60.2021,60.1625,60.2021,26100.0
2014-02-10 13:15:00,60.72,60.74,60.69,60.73,34200.0,60.1823,60.2021,60.1525,60.1922,34200.0
2014-02-10 13:20:00,60.74,60.75,60.7,60.73,27900.0,60.2021,60.212,60.1625,60.1922,27900.0
2014-02-10 13:25:00,60.73,60.75,60.72,60.74,40800.0,60.1922,60.212,60.1823,60.2021,40800.0
2014-02-10 13:30:00,60.74,60.88,60.73,60.88,52400.0,60.2021,60.3409,60.1922,60.3409,52400.0
2014-02-10 13:35:00,60.87,60.94,60.87,60.9,35000.0,60.331,60.4003,60.331,60.3607,35000.0
2014-02-10 13:40:00,60.9,60.96,60.9,60.9,34500.0,60.3607,60.4202,60.3607,60.3607,34500.0
2014-02-10 13:45:00,60.91,60.99,60.9,60.94,31300.0,60.3706,60.4499,60.3607,60.4003,31300.0
2014-02-10 13:50:00,60.95,60.96,60.92,60.95,44600.0,60.4102,60.4202,60.3805,60.4102,44600.0
2014-02-10 13:55:00,60.94,60.95,60.91,60.93,27900.0,60.4003,60.4102,60.3706,60.3904,27900.0
2014-02-10 14:00:00,60.94,60.94,60.91,60.92,34200.0,60.4003,60.4003,60.3706,60.3805,34200.0
2014-02-10 14:05:00,60.92,60.94,60.9,60.94,31100.0,60.3805,60.4003,60.3607,60.4003,31100.0
2014-02-10 14:10:00,60.94,60.95,60.92,60.93,34300.0,60.4003,60.4102,60.3805,60.3904,34300.0
2014-02-10 14:15:00,60.94,60.94,60.9,60.91,52400.0,60.4003,60.4003,60.3607,60.3706,52400.0
2014-02-10 14:20:00,60.92,60.93,60.87,60.87,43400.0,60.3805,60.3904,60.331,60.331,43400.0
2014-02-10 14:25:00,60.87,60.92,60.87,60.91,34200.0,60.331,60.3805,60.331,60.3706,34200.0
2014-02-10 14:30:00,60.9,60.94,60.89,60.92,80900.0,60.3607,60.4003,60.3508,60.3805,80900.0
2014-02-10 14:35:00,60.92,60.97,60.9,60.92,114700.0,60.3805,60.4301,60.3607,60.3805,114700.0
2014-02-10 14:40:00,60.92,60.93,60.89,60.89,77500.0,60.3805,60.3904,60.3508,60.3508,77500.0
2014-02-10 14:45:00,60.89,60.93,60.89,60.92,64700.0,60.3508,60.3904,60.3508,60.3805,64700.0
2014-02-10 14:50:00,60.92,61.07,60.92,61.07,48600.0,60.3805,60.5292,60.3805,60.5292,48600.0
2014-02-10 14:55:00,61.07,61.08,60.99,61.01,54200.0,60.5292,60.5391,60.4499,60.4697,54200.0
2014-02-10 15:00:00,61.02,61.08,61.0,61.03,51500.0,60.4796,60.5391,60.4598,60.4895,51500.0
2014-02-10 15:05:00,61.03,61.04,60.98,61.0,49300.0,60.4895,60.4994,60.44,60.4598,49300.0
2014-02-10 15:10:00,61.0,61.11,60.98,61.06,52900.0,60.4598,60.5688,60.44,60.5193,52900.0
2014-02-10 15:15:00,61.08,61.11,61.06,61.09,64600.0,60.5391,60.5688,60.5193,60.549,64600.0
2014-02-10 15:20:00,61.09,61.1,60.99,61.02,67200.0,60.549,60.5589,60.4499,60.4796,67200.0
2014-02-10 15:25:00,61.02,61.02,60.94,60.95,61500.0,60.4796,60.4796,60.4003,60.4102,61500.0
2014-02-10 15:30:00,60.96,61.04,60.96,61.04,75500.0,60.4202,60.4994,60.4202,60.4994,75500.0
2014-02-10 15:35:00,61.04,61.09,61.03,61.04,98100.0,60.4994,60.549,60.4895,60.4994,98100.0
2014-02-10 15:40:00,61.04,61.08,61.01,61.02,80000.0,60.4994,60.5391,60.4697,60.4796,80000.0
2014-02-10 15:45:00,61.03,61.08,60.95,61.01,114200.0,60.4895,60.5391,60.4102,60.4697,114200.0
2014-02-10 15:50:00,61.02,61.1,60.99,61.02,208500.0,60.4796,60.5589,60.4499,60.4796,208500.0
2014-02-10 15:55:00,61.03,61.04,60.96,61.04,439500.0,60.4895,60.4994,60.4202,60.4994,439500.0
2014-02-11 09:30:00,61.25,61.42,61.19,61.28,145100.0,60.7076,60.8761,60.6481,60.7373,145100.0
2014-02-11 09:35:00,61.3,61.44,61.15,61.44,89000.0,60.7571,60.8959,60.6085,60.8959,89000.0
2014-02-11 09:40:00,61.46,61.72,61.36,61.63,79500.0,60.9157,61.1734,60.8166,61.0842,79500.0
2014-02-11 09:45:00,61.61,61.8,61.49,61.63,175600.0,61.0644,61.2527,60.9455,61.0842,175600.0
2014-02-11 09:50:00,61.63,61.65,61.34,61.35,63900.0,61.0842,61.104,60.7968,60.8067,63900.0
2014-02-11 09:55:00,61.34,61.39,61.24,61.35,169500.0,60.7968,60.8463,60.6977,60.8067,169500.0
2014-02-11 10:00:00,61.36,61.45,61.25,61.29,121900.0,60.8166,60.9058,60.7076,60.7472,121900.0
2014-02-11 10:05:00,61.29,61.31,61.18,61.21,45100.0,60.7472,60.7671,60.6382,60.6679,45100.0
2014-02-11 10:10:00,61.22,61.33,61.15,61.31,45700.0,60.6779,60.7869,60.6085,60.7671,45700.0
2014-02-11 10:15:00,61.33,61.37,61.26,61.35,36500.0,60.7869,60.8265,60.7175,60.8067,36500.0
2014-02-11 10:20:00,61.35,61.39,61.26,61.3,53000.0,60.8067,60.8463,60.7175,60.7571,53000.0
2014-02-11 10:25:00,61.32,61.34,61.26,61.32,34000.0,60.777,60.7968,60.7175,60.777,34000.0
2014-02-11 10:30:00,61.33,61.42,61.28,61.37,55100.0,60.7869,60.8761,60.7373,60.8265,55100.0
2014-02-11 10:35:00,61.38,61.39,61.31,61.35,219400.0,60.8364,60.8463,60.7671,60.8067,219400.0
2014-02-11 10:40:00,61.33,61.36,61.31,61.32,40800.0,60.7869,60.8166,60.7671,60.777,40800.0
2014-02-11 10:45:00,61.33,61.37,61.3,61.32,32900.0,60.7869,60.8265,60.7571,60.777,32900.0
2014-02-11 10:50:00,61.33,61.33,61.19,61.24,24000.0,60.7869,60.7869,60.6481,60.6977,24000.0
2014-02-11 10:55:00,61.23,61.36,61.18,61.34,29300.0,60.6878,60.8166,60.6382,60.7968,29300.0
2014-02-11 11:00:00,61.35,61.43,61.34,61.37,36400.0,60.8067,60.886,60.7968,60.8265,36400.0
2014-02-11 11:05:00,61.37,61.38,61.27,61.34,25000.0,60.8265,60.8364,60.7274,60.7968,25000.0
2014-02-11 11:10:00,61.35,61.37,61.25,61.25,21200.0,60.8067,60.8265,60.7076,60.7076,21200.0
2014-02-11 11:15:00,61.23,61.42,61.19,61.38,51900.0,60.6878,60.8761,60.6481,60.8364,51900.0
2014-02-11 11:20:00,61.38,61.44,61.36,61.44,23400.0,60.8364,60.8959,60.8166,60.8959,23400.0
2014-02-11 11:25:00,61.44,61.53,61.41,61.5,60200.0,60.8959,60.9851,60.8662,60.9554,60200.0
2014-02-11 11:30:00,61.5,61.54,61.39,61.44,43800.0,60.9554,60.995,60.8463,60.8959,43800.0
2014-02-11 11:35:00,61.44,61.65,61.43,61.65,40400.0,60.8959,61.104,60.886,61.104,40400.0
2014-02-11 11:40:00,61.64,61.66,61.56,61.64,42400.0,61.0941,61.114,61.0148,61.0941,42400.0
2014-02-11 11:45:00,61.65,61.69,61.6,61.66,15500.0,61.104,61.1437,61.0545,61.114,15500.0
2014-02-11 11:50:00,61.65,61.65,61.52,61.52,52400.0,61.104,61.104,60.9752,60.9752,52400.0
2014-02-11 11:55:00,61.53,61.57,61.46,61.55,116000.0,60.9851,61.0248,60.9157,61.0049,116000.0
2014-02-11 12:00:00,61.54,61.6,61.52,61.58,21300.0,60.995,61.0545,60.9752,61.0347,21300.0
2014-02-11 12:05:00,61.55,61.57,61.52,61.53,23400.0,61.0049,61.0248,60.9752,60.9851,23400.0
2014-02-11 12:10:00,61.53,61.56,61.46,61.53,28000.0,60.9851,61.0148,60.9157,60.9851,28000.0
2014-02-11 12:15:00,61.54,61.54,61.48,61.51,23700.0,60.995,60.995,60.9355,60.9653,23700.0
2014-02-11 12:20:00,61.53,61.53,61.5,61.53,26000.0,60.9851,60.9851,60.9554,60.9851,26000.0
2014-02-11 12:25:00,61.53,61.54,61.5,61.53,26900.0,60.9851,60.995,60.9554,60.9851,26900.0
2014-02-11 12:30:00,61.53,61.54,61.49,61.49,40400.0,60.9851,60.995,60.9455,60.9455,40400.0
2014-02-11 12:35:00,61.52,61.52,61.41,61.45,29800.0,60.9752,60.9752,60.8662,60.9058,29800.0
2014-02-11 12:40:00,61.43,61.51,61.43,61.46,28300.0,60.886,60.9653,60.886,60.9157,28300.0
2014-02-11 12:45:00,61.46,61.5,61.4,61.4,34100.0,60.9157,60.9554,60.8563,60.8563,34100.0
2014-02-11 12:50:00,61.4,61.45,61.37,61.41,30400.0,60.8563,60.9058,60.8265,60.8662,30400.0
2014-02-11 12:55:00,61.39,61.47,61.39,61.44,18400.0,60.8463,60.9256,60.8463,60.8959,18400.0
2014-02-11 13:00:00,61.45,61.49,61.39,61.41,69400.0,60.9058,60.9455,60.8463,60.8662,69400.0
2014-02-11 13:05:00,61.4,61.41,61.3,61.31,54300.0,60.8563,60.8662,60.7571,60.7671,54300.0
2014-02-11 13:10:00,61.32,61.46,61.32,61.37,65300.0,60.777,60.9157,60.777,60.8265,65300.0
2014-02-11 13:15:00,61.36,61.37,61.34,61.37,33200.0,60.8166,60.8265,60.7968,60.8265,33200.0
2014-02-11 13:20:00,61.37,61.4,61.35,61.4,50500.0,60.8265,60.8563,60.8067,60.8563,50500.0
2014-02-11 13:25:00,61.4,61.45,61.38,61.42,131600.0,60.8563,60.9058,60.8364,60.8761,131600.0
2014-02-11 13:30:00,61.41,61.42,61.35,61.35,30300.0,60.8662,60.8761,60.8067,60.8067,30300.0
2014-02-11 13:35:00,61.35,61.39,61.32,61.38,30500.0,60.8067,60.8463,60.777,60.8364,30500.0
2014-02-11 13:40:00,61.38,61.4,61.36,61.39,72700.0,60.8364,60.8563,60.8166,60.8463,72700.0
2014-02-11 13:45:00,61.36,61.41,61.36,61.4,40900.0,60.8166,60.8662,60.8166,60.8563,40900.0
2014-02-11 13:50:00,61.4,61.4,61.29,61.3,54700.0,60.8563,60.8563,60.7472,60.7571,54700.0
2014-02-11 13:55:00,61.3,61.31,61.2,61.21,62200.0,60.7571,60.7671,60.658,60.6679,62200.0
2014-02-11 14:00:00,61.21,61.31,61.19,61.2,55300.0,60.6679,60.7671,60.6481,60.658,55300.0
2014-02-11 14:05:00,61.21,61.25,61.16,61.22,37800.0,60.6679,60.7076,60.6184,60.6779,37800.0
2014-02-11 14:10:00,61.22,61.25,61.2,61.2,64000.0,60.6779,60.7076,60.658,60.658,64000.0
2014-02-11 14:15:00,61.19,61.28,61.18,61.24,37000.0,60.6481,60.7373,60.6382,60.6977,37000.0
2014-02-11 14:20:00,61.24,61.29,61.24,61.27,44500.0,60.6977,60.7472,60.6977,60.7274,44500.0
2014-02-11 14:25:00,61.27,61.3,61.24,61.27,49600.0,60.7274,60.7571,60.6977,60.7274,49600.0
2014-02-11 14:30:00,61.28,61.29,61.24,61.25,38100.0,60.7373,60.7472,60.6977,60.7076,38100.0
2014-02-11 14:35:00,61.25,61.3,61.24,61.29,50000.0,60.7076,60.7571,60.6977,60.7472,50000.0
2014-02-11 14:40:00,61.29,61.36,61.27,61.36,315800.0,60.7472,60.8166,60.7274,60.8166,315800.0
2014-02-11 14:45:00,61.37,61.46,61.3,61.4,91200.0,60.8265,60.9157,60.7571,60.8563,91200.0
2014-02-11 14:50:00,61.41,61.43,61.36,61.39,83600.0,60.8662,60.886,60.8166,60.8463,83600.0
2014-02-11 14:55:00,61.38,61.42,61.38,61.4,62800.0,60.8364,60.8761,60.8364,60.8563,62800.0
2014-02-11 15:00:00,61.41,61.47,61.39,61.47,87200.0,60.8662,60.9256,60.8463,60.9256,87200.0
2014-02-11 15:05:00,61.47,61.49,61.4,61.41,85000.0,60.9256,60.9455,60.8563,60.8662,85000.0
2014-02-11 15:10:00,61.41,61.5,61.41,61.47,84800.0,60.8662,60.9554,60.8662,60.9256,84800.0
2014-02-11 15:15:00,61.47,61.5,61.45,61.48,88500.0,60.9256,60.9554,60.9058,60.9355,88500.0
2014-02-11 15:20:00,61.48,61.48,61.39,61.39,106200.0,60.9355,60.9355,60.8463,60.8463,106200.0
2014-02-11 15:25:00,61.39,61.42,61.34,61.35,104100.0,60.8463,60.8761,60.7968,60.8067,104100.0
2014-02-11 15:30:00,61.35,61.36,61.31,61.34,116100.0,60.8067,60.8166,60.7671,60.7968,116100.0
2014-02-11 15:35:00,61.35,61.37,61.31,61.32,118900.0,60.8067,60.8265,60.7671,60.777,118900.0
2014-02-11 15:40:00,61.32,61.36,61.3,61.35,115500.0,60.777,60.8166,60.7571,60.8067,115500.0
2014-02-11 15:45:00,61.35,61.4,61.32,61.34,413800.0,60.8067,60.8563,60.777,60.7968,413800.0
2014-02-11 15:50:00,61.34,61.34,61.31,61.33,140200.0,60.7968,60.7968,60.7671,60.7869,140200.0
2014-02-11 15:55:00,61.33,61.33,61.19,61.23,282100.0,60.7869,60.7869,60.6481,60.6878,282100.0
2014-02-12 09:30:00,61.51,61.67,61.25,61.25,146700.0,60.9653,61.1239,60.7076,60.7076,146700.0
2014-02-12 09:35:00,61.29,61.48,61.1,61.41,89100.0,60.7472,60.9355,60.5589,60.8662,89100.0
2014-02-12 09:40:00,61.42,61.64,61.35,61.63,70200.0,60.8761,61.0941,60.8067,61.0842,70200.0
2014-02-12 09:45:00,61.61,61.63,61.44,61.62,36700.0,61.0644,61.0842,60.8959,61.0743,36700.0
2014-02-12 09:50:00,61.62,61.65,61.36,61.42,151000.0,61.0743,61.104,60.8166,60.8761,151000.0
2014-02-12 09:55:00,61.41,61.86,61.41,61.71,136000.0,60.8662,61.3122,60.8662,61.1635,136000.0
2014-02-12 10:00:00,61.7,61.81,61.49,61.52,128300.0,61.1536,61.2626,60.9455,60.9752,128300.0
2014-02-12 10:05:00,61.52,61.7,61.48,61.69,62900.0,60.9752,61.1536,60.9355,61.1437,62900.0
2014-02-12 10:10:00,61.7,61.82,61.59,61.8,69900.0,61.1536,61.2725,61.0446,61.2527,69900.0
2014-02-12 10:15:00,61.8,61.83,61.63,61.64,84700.0,61.2527,61.2824,61.0842,61.0941,84700.0
2014-02-12 10:20:00,61.63,61.74,61.59,61.7,97700.0,61.0842,61.1932,61.0446,61.1536,97700.0
2014-02-12 10:25:00,61.73,61.82,61.68,61.68,35200.0,61.1833,61.2725,61.1338,61.1338,35200.0
2014-02-12 10:30:00,61.7,61.77,61.64,61.64,71700.0,61.1536,61.223,61.0941,61.0941,71700.0
2014-02-12 10:35:00,61.64,61.83,61.63,61.8,93100.0,61.0941,61.2824,61.0842,61.2527,93100.0
2014-02-12 10:40:00,61.8,61.82,61.6,61.64,80600.0,61.2527,61.2725,61.0545,61.0941,80600.0
2014-02-12 10:45:00,61.63,61.66,61.5,61.57,30400.0,61.0842,61.114,60.9554,61.0248,30400.0
2014-02-12 10:50:00,61.59,61.65,61.53,61.63,13100.0,61.0446,61.104,60.9851,61.0842,13100.0
2014-02-12 10:55:00,61.63,61.65,61.5,61.5,23700.0,61.0842,61.104,60.9554,60.9554,23700.0
2014-02-12 11:00:00,61.5,61.54,61.47,61.53,26800.0,60.9554,60.995,60.9256,60.9851,26800.0
2014-02-12 11:05:00,61.52,61.54,61.38,61.44,47400.0,60.9752,60.995,60.8364,60.8959,47400.0
2014-02-12 11:10:00,61.49,61.52,61.46,61.47,30100.0,60.9455,60.9752,60.9157,60.9256,30100.0
2014-02-12 11:15:00,61.45,61.53,61.43,61.46,22800.0,60.9058,60.9851,60.886,60.9157,22800.0
2014-02-12 11:20:00,61.46,61.46,61.13,61.13,158300.0,60.9157,60.9157,60.5886,60.5886,158300.0
2014-02-12 11:25:00,61.14,61.34,61.13,61.34,27100.0,60.5986,60.7968,60.5886,60.7968,27100.0
2014-02-12 11:30:00,61.34,61.45,61.32,61.44,64800.0,60.7968,60.9058,60.777,60.8959,64800.0
2014-02-12 11:35:00,61.43,61.44,61.3,61.36,21800.0,60.886,60.8959,60.7571,60.8166,21800.0
2014-02-12 11:40:00,61.37,61.42,61.28,61.36,19500.0,60.8265,60.8761,60.7373,60.8166,19500.0
2014-02-12 11:45:00,61.36,61.41,61.35,61.39,25300.0,60.8166,60.8662,60.8067,60.8463,25300.0
2014-02-12 11:50:00,61.4,61.45,61.39,61.41,19600.0,60.8563,60.9058,60.8463,60.8662,19600.0
2014-02-12 11:55:00,61.41,61.42,61.39,61.41,25000.0,60.8662,60.8761,60.8463,60.8662,25000.0
2014-02-12 12:00:00,61.42,61.43,61.39,61.42,43000.0,60.8761,60.886,60.8463,60.8761,43000.0
2014-02-12 12:05:00,61.42,61.48,61.39,61.44,29300.0,60.8761,60.9355,60.8463,60.8959,29300.0
2014-02-12 12:10:00,61.44,61.61,61.43,61.6,33700.0,60.8959,61.0644,60.886,61.0545,33700.0
2014-02-12 12:15:00,61.61,61.72,61.58,61.67,78400.0,61.0644,61.1734,61.0347,61.1239,78400.0
2014-02-12 12:20:00,61.67,61.7,61.65,61.66,20000.0,61.1239,61.1536,61.104,61.114,20000.0
2014-02-12 12:25:00,61.66,61.7,61.6,61.63,15100.0,61.114,61.1536,61.0545,61.0842,15100.0
2014-02-12 12:30:00,61.68,61.69,61.65,61.67,13200.0,61.1338,61.1437,61.104,61.1239,13200.0
2014-02-12 12:35:00,61.65,61.69,61.61,61.65,26200.0,61.104,61.1437,61.0644,61.104,26200.0
2014-02-12 12:40:00,61.66,61.71,61.65,61.66,23200.0,61.114,61.1635,61.104,61.114,23200.0
2014-02-12 12:45:00,61.66,61.71,61.6,61.64,12900.0,61.114,61.1635,61.0545,61.0941,12900.0
2014-02-12 12:50:00,61.65,61.72,61.6,61.7,28000.0,61.104,61.1734,61.0545,61.1536,28000.0
2014-02-12 12:55:00,61.7,61.72,61.66,61.68,18400.0,61.1536,61.1734,61.114,61.1338,18400.0
2014-02-12 13:00:00,61.68,61.68,61.56,61.61,24300.0,61.1338,61.1338,61.0148,61.0644,24300.0
2014-02-12 13:05:00,61.61,61.65,61.56,61.59,28500.0,61.0644,61.104,61.0148,61.0446,28500.0
2014-02-12 13:10:00,61.59,61.59,61.51,61.54,25900.0,61.0446,61.0446,60.9653,60.995,25900.0
2014-02-12 13:15:00,61.53,61.57,61.5,61.54,58600.0,60.9851,61.0248,60.9554,60.995,58600.0
2014-02-12 13:20:00,61.54,61.59,61.53,61.59,50400.0,60.995,61.0446,60.9851,61.0446,50400.0
2014-02-12 13:25:00,61.59,61.63,61.55,61.62,18100.0,61.0446,61.0842,61.0049,61.0743,18100.0
2014-02-12 13:30:00,61.63,61.67,61.62,61.64,51200.0,61.0842,61.1239,61.0743,61.0941,51200.0
2014-02-12 13:35:00,61.65,61.66,61.57,61.57,20300.0,61.104,61.114,61.0248,61.0248,20300.0
2014-02-12 13:40:00,61.57,61.58,61.5,61.5,22700.0,61.0248,61.0347,60.9554,60.9554,22700.0
2014-02-12 13:45:00,61.52,61.59,61.5,61.54,51600.0,60.9752,61.0446,60.9554,60.995,51600.0
2014-02-12 13:50:00,61.54,61.55,61.43,61.43,19200.0,60.995,61.0049,60.886,60.886,19200.0
2014-02-12 13:55:00,61.43,61.51,61.42,61.5,14200.0,60.886,60.9653,60.8761,60.9554,14200.0
2014-02-12 14:00:00,61.5,61.57,61.48,61.57,20600.0,60.9554,61.0248,60.9355,61.0248,20600.0
2014-02-12 14:05:00,61.57,61.6,61.56,61.58,54700.0,61.0248,61.0545,61.0148,61.0347,54700.0
2014-02-12 14:10:00,61.57,61.59,61.42,61.46,28000.0,61.0248,61.0446,60.8761,60.9157,28000.0
2014-02-12 14:15:00,61.46,61.59,61.45,61.57,48500.0,60.9157,61.0446,60.9058,61.0248,48500.0
2014-02-12 14:20:00,61.57,61.6,61.54,61.56,43600.0,61.0248,61.0545,60.995,61.0148,43600.0
2014-02-12 14:25:00,61.56,61.57,61.52,61.52,16500.0,61.0148,61.0248,60.9752,60.9752,16500.0
2014-02-12 14:30:00,61.52,61.52,61.42,61.45,33100.0,60.9752,60.9752,60.8761,60.9058,33100.0
2014-02-12 14:35:00,61.46,61.48,61.38,61.39,37800.0,60.9157,60.9355,60.8364,60.8463,37800.0
2014-02-12 14:40:00,61.39,61.5,61.37,61.5,42400.0,60.8463,60.9554,60.8265,60.9554,42400.0
2014-02-12 14:45:00,61.5,61.51,61.36,61.38,47100.0,60.9554,60.9653,60.8166,60.8364,47100.0
2014-02-12 14:50:00,61.39,61.47,61.37,61.46,36700.0,60.8463,60.9256,60.8265,60.9157,36700.0
2014-02-12 14:55:00,61.44,61.53,61.43,61.53,32800.0,60.8959,60.9851,60.886,60.9851,32800.0
2014-02-12 15:00:00,61.53,61.56,61.51,61.52,33300.0,60.9851,61.0148,60.9653,60.9752,33300.0
2014-02-12 15:05:00,61.52,61.55,61.48,61.52,43700.0,60.9752,61.0049,60.9355,60.9752,43700.0
2014-02-12 15:10:00,61.52,61.53,61.47,61.49,48600.0,60.9752,60.9851,60.9256,60.9455,48600.0
2014-02-12 15:15:00,61.5,61.55,61.48,61.52,40900.0,60.9554,61.0049,60.9355,60.9752,40900.0
2014-02-12 15:20:00,61.52,61.53,61.39,61.4,53200.0,60.9752,60.9851,60.8463,60.8563,53200.0
2014-02-12 15:25:00,61.41,61.47,61.4,61.41,58800.0,60.8662,60.9256,60.8563,60.8662,58800.0
2014-02-12 15:30:00,61.41,61.49,61.41,61.46,69100.0,60.8662,60.9455,60.8662,60.9157,69100.0
2014-02-12 15:35:00,61.45,61.47,61.4,61.45,221200.0,60.9058,60.9256,60.8563,60.9058,221200.0
2014-02-12 15:40:00,61.44,61.45,61.37,61.38,87100.0,60.8959,60.9058,60.8265,60.8364,87100.0
2014-02-12 15:45:00,61.39,61.4,61.34,61.39,130300.0,60.8463,60.8563,60.7968,60.8463,130300.0
2014-02-12 15:50:00,61.39,61.4,61.3,61.31,163100.0,60.8463,60.8563,60.7571,60.7671,163100.0
2014-02-12 15:55:00,61.31,61.49,61.3,61.47,178500.0,60.7671,60.9455,60.7571,60.9256,178500.0
2014-02-13 09:30:00,61.19,61.34,61.18,61.27,82600.0,60.6481,60.7968,60.6382,60.7274,82600.0
2014-02-13 09:35:00,61.31,61.49,61.26,61.49,38500.0,60.7671,60.9455,60.7175,60.9455,38500.0
2014-02-13 09:40:00,61.49,61.65,61.45,61.53,57300.0,60.9455,61.104,60.9058,60.9851,57300.0
2014-02-13 09:45:00,61.56,61.64,61.43,61.6,25500.0,61.0148,61.0941,60.886,61.0545,25500.0
2014-02-13 09:50:00,61.6,61.67,61.51,61.55,45600.0,61.0545,61.1239,60.9653,61.0049,45600.0
2014-02-13 09:55:00,61.53,61.55,61.41,61.51,23500.0,60.9851,61.0049,60.8662,60.9653,23500.0
2014-02-13 10:00:00,61.56,61.7,61.49,61.55,44300.0,61.0148,61.1536,60.9455,61.0049,44300.0
2014-02-13 10:05:00,61.58,61.69,61.51,61.69,45500.0,61.0347,61.1437,60.9653,61.1437,45500.0
2014-02-13 10:10:00,61.7,61.79,61.63,61.67,31100.0,61.1536,61.2428,61.0842,61.1239,31100.0
2014-02-13 10:15:00,61.66,61.77,61.63,61.69,53400.0,61.114,61.223,61.0842,61.1437,53400.0
2014-02-13 10:20:00,61.7,61.74,61.61,61.63,25700.0,61.1536,61.1932,61.0644,61.0842,25700.0
2014-02-13 10:25:00,61.64,61.71,61.64,61.65,42400.0,61.0941,61.1635,61.0941,61.104,42400.0
2014-02-13 10:30:00,61.63,61.68,61.54,61.63,21900.0,61.0842,61.1338,60.995,61.0842,21900.0
2014-02-13 10:35:00,61.63,61.65,61.54,61.59,28100.0,61.0842,61.104,60.995,61.0446,28100.0
2014-02-13 10:40:00,61.58,61.75,61.54,61.75,30600.0,61.0347,61.2032,60.995,61.2032,30600.0
2014-02-13 10:45:00,61.76,61.78,61.67,61.71,25600.0,61.2131,61.2329,61.1239,61.1635,25600.0
2014-02-13 10:50:00,61.71,61.9,61.71,61.8,45000.0,61.1635,61.3518,61.1635,61.2527,45000.0
2014-02-13 10:55:00,61.82,61.88,61.79,61.85,75200.0,61.2725,61.332,61.2428,61.3023,75200.0
2014-02-13 11:00:00,61.88,61.99,61.85,61.92,73500.0,61.332,61.441,61.3023,61.3717,73500.0
2014-02-13 11:05:00,61.95,61.95,61.86,61.87,20500.0,61.4014,61.4014,61.3122,61.3221,20500.0
2014-02-13 11:10:00,61.87,61.87,61.79,61.85,9900.0,61.3221,61.3221,61.2428,61.3023,9900.0
2014-02-13 11:15:00,61.85,61.87,61.79,61.81,42900.0,61.3023,61.3221,61.2428,61.2626,42900.0
2014-02-13 11:20:00,61.8,61.82,61.76,61.78,18100.0,61.2527,61.2725,61.2131,61.2329,18100.0
2014-02-13 11:25:00,61.78,61.79,61.67,61.77,32200.0,61.2329,61.2428,61.1239,61.223,32200.0
2014-02-13 11:30:00,61.76,61.85,61.74,61.75,50200.0,61.2131,61.3023,61.1932,61.2032,50200.0
2014-02-13 11:35:00,61.75,61.8,61.72,61.79,23900.0,61.2032,61.2527,61.1734,61.2428,23900.0
2014-02-13 11:40:00,61.8,61.81,61.77,61.8,15300.0,61.2527,61.2626,61.223,61.2527,15300.0
2014-02-13 11:45:00,61.8,61.8,61.79,61.8,19100.0,61.2527,61.2527,61.2428,61.2527,19100.0
2014-02-13 11:50:00,61.8,61.8,61.75,61.75,29100.0,61.2527,61.2527,61.2032,61.2032,29100.0
2014-02-13 11:55:00,61.75,61.8,61.71,61.78,22300.0,61.2032,61.2527,61.1635,61.2329,22300.0
2014-02-13 12:00:00,61.8,61.84,61.73,61.74,47300.0,61.2527,61.2924,61.1833,61.1932,47300.0
2014-02-13 12:05:00,61.73,61.81,61.7,61.78,35600.0,61.1833,61.2626,61.1536,61.2329,35600.0
2014-02-13 12:10:00,61.75,61.85,61.75,61.84,44900.0,61.2032,61.3023,61.2032,61.2924,44900.0
2014-02-13 12:15:00,61.85,61.88,61.79,61.81,37700.0,61.3023,61.332,61.2428,61.2626,37700.0
2014-02-13 12:20:00,61.81,61.81,61.76,61.77,15600.0,61.2626,61.2626,61.2131,61.223,15600.0
2014-02-13 12:25:00,61.8,61.84,61.8,61.8,23500.0,61.2527,61.2924,61.2527,61.2527,23500.0
2014-02-13 12:30:00,61.8,61.8,61.73,61.74,25800.0,61.2527,61.2527,61.1833,61.1932,25800.0
2014-02-13 12:35:00,61.72,61.75,61.72,61.74,18500.0,61.1734,61.2032,61.1734,61.1932,18500.0
2014-02-13 12:40:00,61.74,61.78,61.73,61.77,18900.0,61.1932,61.2329,61.1833,61.223,18900.0
2014-02-13 12:45:00,61.77,61.81,61.77,61.8,17900.0,61.223,61.2626,61.223,61.2527,17900.0
2014-02-13 12:50:00,61.81,61.92,61.8,61.92,21100.0,61.2626,61.3717,61.2527,61.3717,21100.0
2014-02-13 12:55:00,61.92,61.96,61.9,61.95,19500.0,61.3717,61.4113,61.3518,61.4014,19500.0
2014-02-13 13:00:00,61.95,62.02,61.94,62.01,30300.0,61.4014,61.4708,61.3915,61.4609,30300.0
2014-02-13 13:05:00,62.02,62.03,61.95,62.0,45200.0,61.4708,61.4807,61.4014,61.4509,45200.0
2014-02-13 13:10:00,61.99,62.02,61.97,62.02,19000.0,61.441,61.4708,61.4212,61.4708,19000.0
2014-02-13 13:15:00,62.02,62.1,62.01,62.07,55400.0,61.4708,61.5501,61.4609,61.5203,55400.0
2014-02-13 13:20:00,62.05,62.05,61.98,62.01,27100.0,61.5005,61.5005,61.4311,61.4609,27100.0
2014-02-13 13:25:00,62.0,62.07,62.0,62.04,25000.0,61.4509,61.5203,61.4509,61.4906,25000.0
2014-02-13 13:30:00,62.04,62.12,62.03,62.12,58400.0,61.4906,61.5699,61.4807,61.5699,58400.0
2014-02-13 13:35:00,62.1,62.24,62.1,62.24,49400.0,61.5501,61.6888,61.5501,61.6888,49400.0
2014-02-13 13:40:00,62.24,62.34,62.22,62.34,34500.0,61.6888,61.7879,61.669,61.7879,34500.0
2014-02-13 13:45:00,62.34,62.56,62.33,62.56,115900.0,61.7879,62.006,61.778,62.006,115900.0
2014-02-13 13:50:00,62.57,62.64,62.51,62.52,85400.0,62.0159,62.0853,61.9564,61.9663,85400.0
2014-02-13 13:55:00,62.53,62.57,62.5,62.56,32400.0,61.9763,62.0159,61.9465,62.006,32400.0
2014-02-13 14:00:00,62.56,62.76,62.56,62.72,57400.0,62.006,62.2042,62.006,62.1646,57400.0
2014-02-13 14:05:00,62.71,62.71,62.57,62.6,54000.0,62.1547,62.1547,62.0159,62.0456,54000.0
2014-02-13 14:10:00,62.61,62.7,62.6,62.69,30800.0,62.0555,62.1447,62.0456,62.1348,30800.0
2014-02-13 14:15:00,62.7,62.72,62.64,62.64,27800.0,62.1447,62.1646,62.0853,62.0853,27800.0
2014-02-13 14:20:00,62.63,62.81,62.62,62.81,54000.0,62.0754,62.2538,62.0655,62.2538,54000.0
2014-02-13 14:25:00,62.81,62.87,62.72,62.76,71800.0,62.2538,62.3132,62.1646,62.2042,71800.0
2014-02-13 14:30:00,62.76,62.83,62.74,62.82,44600.0,62.2042,62.2736,62.1844,62.2637,44600.0
2014-02-13 14:35:00,62.82,63.04,62.81,62.98,104700.0,62.2637,62.4817,62.2538,62.4223,104700.0
2014-02-13 14:40:00,62.97,63.02,62.91,63.02,55000.0,62.4124,62.4619,62.3529,62.4619,55000.0
2014-02-13 14:45:00,63.02,63.13,62.99,63.12,63000.0,62.4619,62.5709,62.4322,62.561,63000.0
2014-02-13 14:50:00,63.11,63.19,63.11,63.14,52100.0,62.5511,62.6304,62.5511,62.5808,52100.0
2014-02-13 14:55:00,63.15,63.19,63.07,63.07,50100.0,62.5908,62.6304,62.5115,62.5115,50100.0
2014-02-13 15:00:00,63.08,63.2,63.08,63.12,58100.0,62.5214,62.6403,62.5214,62.561,58100.0
2014-02-13 15:05:00,63.11,63.15,63.05,63.07,50000.0,62.5511,62.5908,62.4916,62.5115,50000.0
2014-02-13 15:10:00,63.07,63.16,62.99,63.03,71400.0,62.5115,62.6007,62.4322,62.4718,71400.0
2014-02-13 15:15:00,63.02,63.15,63.02,63.09,64500.0,62.4619,62.5908,62.4619,62.5313,64500.0
2014-02-13 15:20:00,63.1,63.17,63.06,63.09,108300.0,62.5412,62.6106,62.5016,62.5313,108300.0
2014-02-13 15:25:00,63.08,63.13,63.01,63.13,62400.0,62.5214,62.5709,62.452,62.5709,62400.0
2014-02-13 15:30:00,63.13,63.21,63.07,63.19,76600.0,62.5709,62.6502,62.5115,62.6304,76600.0
2014-02-13 15:35:00,63.18,63.19,63.1,63.14,86100.0,62.6205,62.6304,62.5412,62.5808,86100.0
2014-02-13 15:40:00,63.15,63.17,63.09,63.16,96500.0,62.5908,62.6106,62.5313,62.6007,96500.0
2014-02-13 15:45:00,63.16,63.22,63.11,63.22,148400.0,62.6007,62.6601,62.5511,62.6601,148400.0
2014-02-13 15:50:00,63.22,63.32,63.21,63.29,193900.0,62.6601,62.7593,62.6502,62.7295,193900.0
2014-02-13 15:55:00,63.29,63.3,63.07,63.11,367000.0,62.7295,62.7394,62.5115,62.5511,367000.0
2014-02-14 09:30:00,63.36,63.47,62.96,63.17,73400.0,62.7989,62.9079,62.4024,62.6106,73400.0
2014-02-14 09:35:00,63.19,63.54,63.19,63.48,53600.0,62.6304,62.9773,62.6304,62.9178,53600.0
2014-02-14 09:40:00,63.46,63.47,63.03,63.21,34900.0,62.898,62.9079,62.4718,62.6502,34900.0
2014-02-14 09:45:00,63.19,63.45,63.19,63.34,29100.0,62.6304,62.8881,62.6304,62.7791,29100.0
2014-02-14 09:50:00,63.36,63.54,62.97,63.14,130500.0,62.7989,62.9773,62.4124,62.5808,130500.0
2014-02-14 09:55:00,63.11,63.16,62.61,62.9,116300.0,62.5511,62.6007,62.0555,62.343,116300.0
2014-02-14 10:00:00,62.88,62.95,62.57,62.58,56300.0,62.3232,62.3925,62.0159,62.0258,56300.0
2014-02-14 10:05:00,62.54,62.74,62.54,62.66,54900.0,61.9862,62.1844,61.9862,62.1051,54900.0
2014-02-14 10:10:00,62.65,62.76,62.59,62.65,67800.0,62.0952,62.2042,62.0357,62.0952,67800.0
2014-02-14 10:15:00,62.65,62.68,62.49,62.49,40300.0,62.0952,62.1249,61.9366,61.9366,40300.0
2014-02-14 10:20:00,62.48,62.53,62.43,62.45,29300.0,61.9267,61.9763,61.8771,61.897,29300.0
2014-02-14 10:25:00,62.44,62.58,62.4,62.53,31400.0,61.887,62.0258,61.8474,61.9763,31400.0
2014-02-14 10:30:00,62.52,62.64,62.51,62.63,41500.0,61.9663,62.0853,61.9564,62.0754,41500.0
2014-02-14 10:35:00,62.64,62.78,62.6,62.66,29900.0,62.0853,62.224,62.0456,62.1051,29900.0
2014-02-14 10:40:00,62.65,62.68,62.55,62.64,41400.0,62.0952,62.1249,61.9961,62.0853,41400.0
2014-02-14 10:45:00,62.64,62.74,62.57,62.69,43700.0,62.0853,62.1844,62.0159,62.1348,43700.0
2014-02-14 10:50:00,62.67,62.78,62.59,62.75,42100.0,62.115,62.224,62.0357,62.1943,42100.0
2014-02-14 10:55:00,62.75,62.75,62.61,62.62,19600.0,62.1943,62.1943,62.0555,62.0655,19600.0
2014-02-14 11:00:00,62.63,62.74,62.62,62.71,43200.0,62.0754,62.1844,62.0655,62.1547,43200.0
2014-02-14 11:05:00,62.69,62.73,62.67,62.68,16700.0,62.1348,62.1745,62.115,62.1249,16700.0
2014-02-14 11:10:00,62.67,62.87,62.67,62.79,42000.0,62.115,62.3132,62.115,62.2339,42000.0
2014-02-14 11:15:00,62.79,62.86,62.79,62.82,25400.0,62.2339,62.3033,62.2339,62.2637,25400.0
2014-02-14 11:20:00,62.84,63.0,62.83,62.98,21400.0,62.2835,62.4421,62.2736,62.4223,21400.0
2014-02-14 11:25:00,62.98,63.04,62.96,62.99,24300.0,62.4223,62.4817,62.4024,62.4322,24300.0
2014-02-14 11:30:00,62.99,63.07,62.92,62.93,25200.0,62.4322,62.5115,62.3628,62.3727,25200.0
2014-02-14 11:35:00,62.93,62.94,62.85,62.92,19000.0,62.3727,62.3826,62.2934,62.3628,19000.0
2014-02-14 11:40:00,62.92,62.94,62.8,62.84,28600.0,62.3628,62.3826,62.2439,62.2835,28600.0
2014-02-14 11:45:00,62.84,62.94,62.67,62.76,61500.0,62.2835,62.3826,62.115,62.2042,61500.0
2014-02-14 11:50:00,62.76,62.78,62.7,62.7,12900.0,62.2042,62.224,62.1447,62.1447,12900.0
2014-02-14 11:55:00,62.71,62.76,62.69,62.7,10500.0,62.1547,62.2042,62.1348,62.1447,10500.0
2014-02-14 12:00:00,62.72,62.75,62.66,62.74,13000.0,62.1646,62.1943,62.1051,62.1844,13000.0
2014-02-14 12:05:00,62.73,62.81,62.72,62.79,14700.0,62.1745,62.2538,62.1646,62.2339,14700.0
2014-02-14 12:10:00,62.78,62.95,62.78,62.85,18600.0,62.224,62.3925,62.224,62.2934,18600.0
2014-02-14 12:15:00,62.85,62.97,62.85,62.95,19600.0,62.2934,62.4124,62.2934,62.3925,19600.0
2014-02-14 12:20:00,62.95,63.02,62.94,63.02,16500.0,62.3925,62.4619,62.3826,62.4619,16500.0
2014-02-14 12:25:00,63.01,63.06,63.0,63.0,27400.0,62.452,62.5016,62.4421,62.4421,27400.0
2014-02-14 12:30:00,63.0,63.03,62.99,63.03,21400.0,62.4421,62.4718,62.4322,62.4718,21400.0
2014-02-14 12:35:00,63.02,63.03,62.94,62.95,14200.0,62.4619,62.4718,62.3826,62.3925,14200.0
2014-02-14 12:40:00,62.94,63.12,62.89,63.12,22000.0,62.3826,62.561,62.3331,62.561,22000.0
2014-02-14 12:45:00,63.1,63.11,63.02,63.07,12800.0,62.5412,62.5511,62.4619,62.5115,12800.0
2014-02-14 12:50:00,63.06,63.08,63.0,63.0,21800.0,62.5016,62.5214,62.4421,62.4421,21800.0
2014-02-14 12:55:00,62.99,63.0,62.89,62.97,39100.0,62.4322,62.4421,62.3331,62.4124,39100.0
2014-02-14 13:00:00,62.96,62.99,62.91,62.97,22900.0,62.4024,62.4322,62.3529,62.4124,22900.0
2014-02-14 13:05:00,62.98,62.99,62.89,62.91,21000.0,62.4223,62.4322,62.3331,62.3529,21000.0
2014-02-14 13:10:00,62.91,62.92,62.88,62.88,20200.0,62.3529,62.3628,62.3232,62.3232,20200.0
2014-02-14 13:15:00,62.89,62.93,62.88,62.89,37600.0,62.3331,62.3727,62.3232,62.3331,37600.0
2014-02-14 13:20:00,62.89,62.9,62.85,62.85,24400.0,62.3331,62.343,62.2934,62.2934,24400.0
2014-02-14 13:25:00,62.86,62.89,62.82,62.82,25100.0,62.3033,62.3331,62.2637,62.2637,25100.0
2014-02-14 13:30:00,62.82,62.87,62.79,62.85,17100.0,62.2637,62.3132,62.2339,62.2934,17100.0
2014-02-14 13:35:00,62.85,62.89,62.85,62.88,28200.0,62.2934,62.3331,62.2934,62.3232,28200.0
2014-02-14 13:40:00,62.89,62.9,62.78,62.79,35700.0,62.3331,62.343,62.224,62.2339,35700.0
2014-02-14 13:45:00,62.79,62.88,62.76,62.82,26000.0,62.2339,62.3232,62.2042,62.2637,26000.0
2014-02-14 13:50:00,62.81,62.87,62.8,62.86,63700.0,62.2538,62.3132,62.2439,62.3033,63700.0
2014-02-14 13:55:00,62.86,62.93,62.86,62.92,34700.0,62.3033,62.3727,62.3033,62.3628,34700.0
2014-02-14 14:00:00,62.91,62.92,62.86,62.87,29000.0,62.3529,62.3628,62.3033,62.3132,29000.0
2014-02-14 14:05:00,62.87,62.9,62.84,62.84,19600.0,62.3132,62.343,62.2835,62.2835,19600.0
2014-02-14 14:10:00,62.84,62.87,62.8,62.8,33300.0,62.2835,62.3132,62.2439,62.2439,33300.0
2014-02-14 14:15:00,62.81,62.82,62.73,62.73,43000.0,62.2538,62.2637,62.1745,62.1745,43000.0
2014-02-14 14:20:00,62.74,62.74,62.62,62.62,42300.0,62.1844,62.1844,62.0655,62.0655,42300.0
2014-02-14 14:25:00,62.62,62.63,62.52,62.59,73000.0,62.0655,62.0754,61.9663,62.0357,73000.0
2014-02-14 14:30:00,62.6,62.74,62.6,62.67,28400.0,62.0456,62.1844,62.0456,62.115,28400.0
2014-02-14 14:35:00,62.67,62.75,62.66,62.75,20900.0,62.115,62.1943,62.1051,62.1943,20900.0
2014-02-14 14:40:00,62.74,62.84,62.74,62.83,20900.0,62.1844,62.2835,62.1844,62.2736,20900.0
2014-02-14 14:45:00,62.83,62.91,62.83,62.89,34700.0,62.2736,62.3529,62.2736,62.3331,34700.0
2014-02-14 14:50:00,62.89,62.91,62.83,62.84,37200.0,62.3331,62.3529,62.2736,62.2835,37200.0
2014-02-14 14:55:00,62.83,62.89,62.82,62.87,82000.0,62.2736,62.3331,62.2637,62.3132,82000.0
2014-02-14 15:00:00,62.87,62.9,62.86,62.89,50300.0,62.3132,62.343,62.3033,62.3331,50300.0
2014-02-14 15:05:00,62.9,62.92,62.88,62.91,58400.0,62.343,62.3628,62.3232,62.3529,58400.0
2014-02-14 15:10:00,62.91,62.94,62.87,62.88,58300.0,62.3529,62.3826,62.3132,62.3232,58300.0
2014-02-14 15:15:00,62.88,62.92,62.87,62.89,60500.0,62.3232,62.3628,62.3132,62.3331,60500.0
2014-02-14 15:20:00,62.9,62.93,62.86,62.87,31600.0,62.343,62.3727,62.3033,62.3132,31600.0
2014-02-14 15:25:00,62.87,62.87,62.79,62.79,50700.0,62.3132,62.3132,62.2339,62.2339,50700.0
2014-02-14 15:30:00,62.79,62.85,62.79,62.83,36500.0,62.2339,62.2934,62.2339,62.2736,36500.0
2014-02-14 15:35:00,62.84,62.85,62.81,62.81,34200.0,62.2835,62.2934,62.2538,62.2538,34200.0
2014-02-14 15:40:00,62.82,62.86,62.8,62.86,76200.0,62.2637,62.3033,62.2439,62.3033,76200.0
2014-02-14 15:45:00,62.85,62.91,62.85,62.9,75500.0,62.2934,62.3529,62.2934,62.343,75500.0
2014-02-14 15:50:00,62.9,62.91,62.74,62.74,151700.0,62.343,62.3529,62.1844,62.1844,151700.0
2014-02-14 15:55:00,62.75,62.83,62.75,62.81,93300.0,62.1943,62.2736,62.1943,62.2538,93300.0
2014-02-18 09:30:00,63.34,63.34,62.65,62.87,122800.0,62.7791,62.7791,62.0952,62.3132,122800.0
2014-02-18 09:35:00,62.85,63.27,62.82,63.14,71400.0,62.2934,62.7097,62.2637,62.5808,71400.0
2014-02-18 09:40:00,63.08,63.34,63.0,63.17,42800.0,62.5214,62.7791,62.4421,62.6106,42800.0
2014-02-18 09:45:00,63.17,63.32,62.73,62.79,104200.0,62.6106,62.7593,62.1745,62.2339,104200.0
2014-02-18 09:50:00,62.81,62.96,62.52,62.52,64900.0,62.2538,62.4024,61.9663,61.9663,64900.0
2014-02-18 09:55:00,62.53,62.53,62.29,62.48,71700.0,61.9763,61.9763,61.7384,61.9267,71700.0
2014-02-18 10:00:00,62.47,62.51,62.34,62.35,33600.0,61.9168,61.9564,61.7879,61.7978,33600.0
2014-02-18 10:05:00,62.33,62.7,62.3,62.69,36700.0,61.778,62.1447,61.7483,62.1348,36700.0
2014-02-18 10:10:00,62.68,62.69,62.48,62.66,79600.0,62.1249,62.1348,61.9267,62.1051,79600.0
2014-02-18 10:15:00,62.65,62.72,62.62,62.68,28400.0,62.0952,62.1646,62.0655,62.1249,28400.0
2014-02-18 10:20:00,62.68,62.72,62.63,62.69,28300.0,62.1249,62.1646,62.0754,62.1348,28300.0
2014-02-18 10:25:00,62.7,62.82,62.65,62.82,23900.0,62.1447,62.2637,62.0952,62.2637,23900.0
2014-02-18 10:30:00,62.85,63.02,62.85,62.98,49100.0,62.2934,62.4619,62.2934,62.4223,49100.0
2014-02-18 10:35:00,62.98,63.03,62.91,62.96,19800.0,62.4223,62.4718,62.3529,62.4024,19800.0
2014-02-18 10:40:00,62.94,62.94,62.81,62.93,20800.0,62.3826,62.3826,62.2538,62.3727,20800.0
2014-02-18 10:45:00,62.89,63.01,62.88,62.88,31300.0,62.3331,62.452,62.3232,62.3232,31300.0
2014-02-18 10:50:00,62.91,63.07,62.89,63.03,28700.0,62.3529,62.5115,62.3331,62.4718,28700.0
2014-02-18 10:55:00,63.03,63.14,63.0,63.05,22200.0,62.4718,62.5808,62.4421,62.4916,22200.0
2014-02-18 11:00:00,63.05,63.12,63.05,63.12,14400.0,62.4916,62.561,62.4916,62.561,14400.0
2014-02-18 11:05:00,63.1,63.17,63.05,63.12,97100.0,62.5412,62.6106,62.4916,62.561,97100.0
2014-02-18 11:10:00,63.12,63.35,63.12,63.33,49600.0,62.561,62.789,62.561,62.7692,49600.0
2014-02-18 11:15:00,63.32,63.36,63.26,63.3,33600.0,62.7593,62.7989,62.6998,62.7394,33600.0
2014-02-18 11:20:00,63.29,63.29,63.19,63.2,25000.0,62.7295,62.7295,62.6304,62.6403,25000.0
2014-02-18 11:25:00,63.2,63.23,63.18,63.21,17000.0,62.6403,62.6701,62.6205,62.6502,17000.0
2014-02-18 11:30:00,63.23,63.32,63.12,63.12,38200.0,62.6701,62.7593,62.561,62.561,38200.0
2014-02-18 11:35:00,63.13,63.14,63.01,63.01,31300.0,62.5709,62.5808,62.452,62.452,31300.0
2014-02-18 11:40:00,63.0,63.08,62.97,63.08,66100.0,62.4421,62.5214,62.4124,62.5214,66100.0
2014-02-18 11:45:00,63.1,63.13,63.06,63.09,25100.0,62.5412,62.5709,62.5016,62.5313,25100.0
2014-02-18 11:50:00,63.08,63.13,63.08,63.13,15100.0,62.5214,62.5709,62.5214,62.5709,15100.0
2014-02-18 11:55:00,63.12,63.21,63.09,63.21,36000.0,62.561,62.6502,62.5313,62.6502,36000.0
2014-02-18 12:00:00,63.2,63.33,63.2,63.28,35200.0,62.6403,62.7692,62.6403,62.7196,35200.0
2014-02-18 12:05:00,63.28,63.44,63.28,63.4,58900.0,62.7196,62.8782,62.7196,62.8385,58900.0
2014-02-18 12:10:00,63.39,63.46,63.36,63.37,24500.0,62.8286,62.898,62.7989,62.8088,24500.0
2014-02-18 12:15:00,63.41,63.42,63.33,63.4,37300.0,62.8485,62.8584,62.7692,62.8385,37300.0
2014-02-18 12:20:00,63.4,63.49,63.4,63.49,19900.0,62.8385,62.9277,62.8385,62.9277,19900.0
2014-02-18 12:25:00,63.49,63.5,63.44,63.44,18800.0,62.9277,62.9377,62.8782,62.8782,18800.0
2014-02-18 12:30:00,63.46,63.51,63.45,63.49,48100.0,62.898,62.9476,62.8881,62.9277,48100.0
2014-02-18 12:35:00,63.48,63.48,63.4,63.47,19600.0,62.9178,62.9178,62.8385,62.9079,19600.0
2014-02-18 12:40:00,63.47,63.5,63.43,63.49,21000.0,62.9079,62.9377,62.8683,62.9277,21000.0
2014-02-18 12:45:00,63.49,63.51,63.4,63.4,36500.0,62.9277,62.9476,62.8385,62.8385,36500.0
2014-02-18 12:50:00,63.42,63.49,63.32,63.33,41300.0,62.8584,62.9277,62.7593,62.7692,41300.0
2014-02-18 12:55:00,63.33,63.42,63.32,63.39,9800.0,62.7692,62.8584,62.7593,62.8286,9800.0
2014-02-18 13:00:00,63.4,63.49,63.4,63.4,12800.0,62.8385,62.9277,62.8385,62.8385,12800.0
2014-02-18 13:05:00,63.42,63.42,63.35,63.35,11100.0,62.8584,62.8584,62.789,62.789,11100.0
2014-02-18 13:10:00,63.35,63.38,63.33,63.37,11400.0,62.789,62.8187,62.7692,62.8088,11400.0
2014-02-18 13:15:00,63.37,63.39,63.3,63.33,17500.0,62.8088,62.8286,62.7394,62.7692,17500.0
2014-02-18 13:20:00,63.34,63.41,63.34,63.37,13600.0,62.7791,62.8485,62.7791,62.8088,13600.0
2014-02-18 13:25:00,63.37,63.42,63.35,63.38,13000.0,62.8088,62.8584,62.789,62.8187,13000.0
2014-02-18 13:30:00,63.38,63.38,63.34,63.38,15400.0,62.8187,62.8187,62.7791,62.8187,15400.0
2014-02-18 13:35:00,63.38,63.45,63.38,63.43,23300.0,62.8187,62.8881,62.8187,62.8683,23300.0
2014-02-18 13:40:00,63.44,63.53,63.44,63.53,39600.0,62.8782,62.9674,62.8782,62.9674,39600.0
2014-02-18 13:45:00,63.52,63.53,63.46,63.51,37700.0,62.9575,62.9674,62.898,62.9476,37700.0
2014-02-18 13:50:00,63.51,63.53,63.43,63.45,93800.0,62.9476,62.9674,62.8683,62.8881,93800.0
2014-02-18 13:55:00,63.44,63.73,63.42,63.73,82400.0,62.8782,63.1656,62.8584,63.1656,82400.0
2014-02-18 14:00:00,63.72,63.75,63.66,63.69,38000.0,63.1557,63.1854,63.0962,63.126,38000.0
2014-02-18 14:05:00,63.69,63.7,63.66,63.66,10200.0,63.126,63.1359,63.0962,63.0962,10200.0
2014-02-18 14:10:00,63.66,63.75,63.62,63.72,46600.0,63.0962,63.1854,63.0566,63.1557,46600.0
2014-02-18 14:15:00,63.73,63.86,63.73,63.85,64600.0,63.1656,63.2945,63.1656,63.2846,64600.0
2014-02-18 14:20:00,63.84,63.87,63.75,63.8,36000.0,63.2746,63.3044,63.1854,63.235,36000.0
2014-02-18 14:25:00,63.82,63.87,63.8,63.81,40100.0,63.2548,63.3044,63.235,63.2449,40100.0
2014-02-18 14:30:00,63.8,63.86,63.72,63.85,64800.0,63.235,63.2945,63.1557,63.2846,64800.0
2014-02-18 14:35:00,63.85,63.85,63.74,63.85,28200.0,63.2846,63.2846,63.1755,63.2846,28200.0
2014-02-18 14:40:00,63.84,63.84,63.72,63.75,24100.0,63.2746,63.2746,63.1557,63.1854,24100.0
2014-02-18 14:45:00,63.76,63.86,63.74,63.86,26700.0,63.1954,63.2945,63.1755,63.2945,26700.0
2014-02-18 14:50:00,63.86,63.88,63.81,63.85,22900.0,63.2945,63.3143,63.2449,63.2846,22900.0
2014-02-18 14:55:00,63.84,63.84,63.8,63.83,21300.0,63.2746,63.2746,63.235,63.2647,21300.0
2014-02-18 15:00:00,63.84,63.84,63.77,63.8,23100.0,63.2746,63.2746,63.2053,63.235,23100.0
2014-02-18 15:05:00,63.8,63.84,63.77,63.82,25500.0,63.235,63.2746,63.2053,63.2548,25500.0
2014-02-18 15:10:00,63.82,63.94,63.8,63.89,69000.0,63.2548,63.3738,63.235,63.3242,69000.0
2014-02-18 15:15:00,63.89,63.89,63.8,63.83,27300.0,63.3242,63.3242,63.235,63.2647,27300.0
2014-02-18 15:20:00,63.83,63.88,63.82,63.88,30100.0,63.2647,63.3143,63.2548,63.3143,30100.0
2014-02-18 15:25:00,63.88,63.91,63.83,63.89,49600.0,63.3143,63.344,63.2647,63.3242,49600.0
2014-02-18 15:30:00,63.9,63.91,63.86,63.91,47500.0,63.3341,63.344,63.2945,63.344,47500.0
2014-02-18 15:35:00,63.9,63.91,63.83,63.84,52500.0,63.3341,63.344,63.2647,63.2746,52500.0
2014-02-18 15:40:00,63.83,63.83,63.73,63.73,70000.0,63.2647,63.2647,63.1656,63.1656,70000.0
2014-02-18 15:45:00,63.73,63.77,63.7,63.75,69500.0,63.1656,63.2053,63.1359,63.1854,69500.0
2014-02-18 15:50:00,63.76,63.82,63.74,63.74,99300.0,63.1954,63.2548,63.1755,63.1755,99300.0
2014-02-18 15:55:00,63.75,63.75,63.67,63.72,175600.0,63.1854,63.1854,63.1062,63.1557,175600.0
2014-02-19 09:30:00,63.36,63.38,62.94,63.0,145500.0,62.7989,62.8187,62.3826,62.4421,145500.0
2014-02-19 09:35:00,63.01,63.46,62.96,63.27,79500.0,62.452,62.898,62.4024,62.7097,79500.0
2014-02-19 09:40:00,63.27,63.46,63.24,63.37,39600.0,62.7097,62.898,62.68,62.8088,39600.0
2014-02-19 09:45:00,63.41,63.55,63.22,63.22,47900.0,62.8485,62.9872,62.6601,62.6601,47900.0
2014-02-19 09:50:00,63.23,63.24,63.13,63.23,80300.0,62.6701,62.68,62.5709,62.6701,80300.0
2014-02-19 09:55:00,63.24,63.42,63.16,63.42,87500.0,62.68,62.8584,62.6007,62.8584,87500.0
2014-02-19 10:00:00,63.42,63.5,63.21,63.36,46800.0,62.8584,62.9377,62.6502,62.7989,46800.0
2014-02-19 10:05:00,63.37,63.59,63.32,63.49,90600.0,62.8088,63.0269,62.7593,62.9277,90600.0
2014-02-19 10:10:00,63.49,63.82,63.44,63.77,69100.0,62.9277,63.2548,62.8782,63.2053,69100.0
2014-02-19 10:15:00,63.81,63.96,63.73,63.9,135000.0,63.2449,63.3936,63.1656,63.3341,135000.0
2014-02-19 10:20:00,63.88,63.88,63.68,63.7,111300.0,63.3143,63.3143,63.1161,63.1359,111300.0
2014-02-19 10:25:00,63.7,63.92,63.69,63.89,33500.0,63.1359,63.3539,63.126,63.3242,33500.0
2014-02-19 10:30:00,63.91,63.92,63.72,63.78,40700.0,63.344,63.3539,63.1557,63.2152,40700.0
2014-02-19 10:35:00,63.78,63.85,63.64,63.68,84700.0,63.2152,63.2846,63.0764,63.1161,84700.0
2014-02-19 10:40:00,63.68,63.73,63.59,63.59,36200.0,63.1161,63.1656,63.0269,63.0269,36200.0
2014-02-19 10:45:00,63.57,63.58,63.33,63.49,76400.0,63.007,63.017,62.7692,62.9277,76400.0
2014-02-19 10:50:00,63.49,63.51,63.45,63.48,23300.0,62.9277,62.9476,62.8881,62.9178,23300.0
2014-02-19 10:55:00,63.48,63.48,63.35,63.39,30500.0,62.9178,62.9178,62.789,62.8286,30500.0
2014-02-19 11:00:00,63.4,63.47,63.39,63.47,19200.0,62.8385,62.9079,62.8286,62.9079,19200.0
2014-02-19 11:05:00,63.49,63.49,63.37,63.39,23000.0,62.9277,62.9277,62.8088,62.8286,23000.0
2014-02-19 11:10:00,63.39,63.39,63.28,63.29,31200.0,62.8286,62.8286,62.7196,62.7295,31200.0
2014-02-19 11:15:00,63.29,63.48,63.28,63.44,76000.0,62.7295,62.9178,62.7196,62.8782,76000.0
2014-02-19 11:20:00,63.46,63.63,63.46,63.59,46500.0,62.898,63.0665,62.898,63.0269,46500.0
2014-02-19 11:25:00,63.59,63.6,63.48,63.48,26700.0,63.0269,63.0368,62.9178,62.9178,26700.0
2014-02-19 11:30:00,63.48,63.59,63.47,63.57,30300.0,62.9178,63.0269,62.9079,63.007,30300.0
2014-02-19 11:35:00,63.57,63.59,63.51,63.52,16500.0,63.007,63.0269,62.9476,62.9575,16500.0
2014-02-19 11:40:00,63.51,63.51,63.45,63.48,24700.0,62.9476,62.9476,62.8881,62.9178,24700.0
2014-02-19 11:45:00,63.5,63.52,63.46,63.46,29100.0,62.9377,62.9575,62.898,62.898,29100.0
2014-02-19 11:50:00,63.47,63.47,63.37,63.38,29800.0,62.9079,62.9079,62.8088,62.8187,29800.0
2014-02-19 11:55:00,63.39,63.39,63.2,63.2,41500.0,62.8286,62.8286,62.6403,62.6403,41500.0
2014-02-19 12:00:00,63.2,63.26,63.16,63.26,42700.0,62.6403,62.6998,62.6007,62.6998,42700.0
2014-02-19 12:05:00,63.26,63.33,63.24,63.3,28100.0,62.6998,62.7692,62.68,62.7394,28100.0
2014-02-19 12:10:00,63.3,63.4,63.3,63.39,29700.0,62.7394,62.8385,62.7394,62.8286,29700.0
2014-02-19 12:15:00,63.4,63.4,63.23,63.23,33100.0,62.8385,62.8385,62.6701,62.6701,33100.0
2014-02-19 12:20:00,63.23,63.26,63.13,63.23,37100.0,62.6701,62.6998,62.5709,62.6701,37100.0
2014-02-19 12:25:00,63.23,63.28,63.19,63.22,46700.0,62.6701,62.7196,62.6304,62.6601,46700.0
2014-02-19 12:30:00,63.22,63.41,63.22,63.39,22400.0,62.6601,62.8485,62.6601,62.8286,22400.0
2014-02-19 12:35:00,63.39,63.45,63.37,63.43,13500.0,62.8286,62.8881,62.8088,62.8683,13500.0
2014-02-19 12:40:00,63.42,63.45,63.4,63.43,20000.0,62.8584,62.8881,62.8385,62.8683,20000.0
2014-02-19 12:45:00,63.43,63.44,63.35,63.43,25000.0,62.8683,62.8782,62.789,62.8683,25000.0
2014-02-19 12:50:00,63.43,63.5,63.39,63.39,19200.0,62.8683,62.9377,62.8286,62.8286,19200.0
2014-02-19 12:55:00,63.39,63.54,63.38,63.53,25900.0,62.8286,62.9773,62.8187,62.9674,25900.0
2014-02-19 13:00:00,63.53,63.57,63.5,63.55,31200.0,62.9674,63.007,62.9377,62.9872,31200.0
2014-02-19 13:05:00,63.56,63.65,63.53,63.62,16300.0,62.9971,63.0863,62.9674,63.0566,16300.0
2014-02-19 13:10:00,63.63,63.66,63.55,63.65,19900.0,63.0665,63.0962,62.9872,63.0863,19900.0
2014-02-19 13:15:00,63.65,63.67,63.61,63.63,21800.0,63.0863,63.1062,63.0467,63.0665,21800.0
2014-02-19 13:20:00,63.63,63.66,63.59,63.61,22600.0,63.0665,63.0962,63.0269,63.0467,22600.0
2014-02-19 13:25:00,63.61,63.61,63.52,63.53,17900.0,63.0467,63.0467,62.9575,62.9674,17900.0
2014-02-19 13:30:00,63.52,63.54,63.5,63.52,14400.0,62.9575,62.9773,62.9377,62.9575,14400.0
2014-02-19 13:35:00,63.53,63.53,63.44,63.45,16900.0,62.9674,62.9674,62.8782,62.8881,16900.0
2014-02-19 13:40:00,63.44,63.44,63.38,63.42,24100.0,62.8782,62.8782,62.8187,62.8584,24100.0
2014-02-19 13:45:00,63.43,63.45,63.41,63.44,19200.0,62.8683,62.8881,62.8485,62.8782,19200.0
2014-02-19 13:50:00,63.45,63.5,63.45,63.46,16800.0,62.8881,62.9377,62.8881,62.898,16800.0
2014-02-19 13:55:00,63.45,63.46,63.34,63.36,29100.0,62.8881,62.898,62.7791,62.7989,29100.0
2014-02-19 14:00:00,63.34,63.48,63.31,63.43,29500.0,62.7791,62.9178,62.7493,62.8683,29500.0
2014-02-19 14:05:00,63.42,63.61,63.41,63.58,20900.0,62.8584,63.0467,62.8485,63.017,20900.0
2014-02-19 14:10:00,63.58,63.61,63.53,63.54,26800.0,63.017,63.0467,62.9674,62.9773,26800.0
2014-02-19 14:15:00,63.53,63.53,63.4,63.4,51200.0,62.9674,62.9674,62.8385,62.8385,51200.0
2014-02-19 14:20:00,63.39,63.4,63.27,63.35,28800.0,62.8286,62.8385,62.7097,62.789,28800.0
2014-02-19 14:25:00,63.35,63.46,63.3,63.45,18700.0,62.789,62.898,62.7394,62.8881,18700.0
2014-02-19 14:30:00,63.46,63.49,63.37,63.44,27000.0,62.898,62.9277,62.8088,62.8782,27000.0
2014-02-19 14:35:00,63.44,63.49,63.4,63.46,27800.0,62.8782,62.9277,62.8385,62.898,27800.0
2014-02-19 14:40:00,63.44,63.52,63.4,63.4,34200.0,62.8782,62.9575,62.8385,62.8385,34200.0
2014-02-19 14:45:00,63.4,63.44,63.37,63.41,20900.0,62.8385,62.8782,62.8088,62.8485,20900.0
2014-02-19 14:50:00,63.42,63.42,63.36,63.4,31800.0,62.8584,62.8584,62.7989,62.8385,31800.0
2014-02-19 14:55:00,63.41,63.44,63.31,63.42,28400.0,62.8485,62.8782,62.7493,62.8584,28400.0
2014-02-19 15:00:00,63.41,63.43,63.35,63.42,33300.0,62.8485,62.8683,62.789,62.8584,33300.0
2014-02-19 15:05:00,63.42,63.43,63.37,63.39,27600.0,62.8584,62.8683,62.8088,62.8286,27600.0
2014-02-19 15:10:00,63.38,63.38,63.18,63.2,52400.0,62.8187,62.8187,62.6205,62.6403,52400.0
2014-02-19 15:15:00,63.2,63.26,63.14,63.14,34800.0,62.6403,62.6998,62.5808,62.5808,34800.0
2014-02-19 15:20:00,63.15,63.16,63.04,63.08,31700.0,62.5908,62.6007,62.4817,62.5214,31700.0
2014-02-19 15:25:00,63.08,63.08,63.02,63.02,37400.0,62.5214,62.5214,62.4619,62.4619,37400.0
2014-02-19 15:30:00,63.03,63.05,62.93,62.93,59400.0,62.4718,62.4916,62.3727,62.3727,59400.0
2014-02-19 15:35:00,62.94,63.01,62.89,62.98,68600.0,62.3826,62.452,62.3331,62.4223,68600.0
2014-02-19 15:40:00,63.0,63.0,62.85,62.92,110000.0,62.4421,62.4421,62.2934,62.3628,110000.0
2014-02-19 15:45:00,62.91,63.0,62.88,62.96,159700.0,62.3529,62.4421,62.3232,62.4024,159700.0
2014-02-19 15:50:00,62.96,62.97,62.88,62.88,214000.0,62.4024,62.4124,62.3232,62.3232,214000.0
2014-02-19 15:55:00,62.88,63.02,62.87,63.01,300400.0,62.3232,62.4619,62.3132,62.452,300400.0
2014-02-20 09:30:00,63.21,63.25,62.5,62.58,157600.0,62.6502,62.6899,61.9465,62.0258,157600.0
2014-02-20 09:35:00,62.63,62.82,62.34,62.34,69500.0,62.0754,62.2637,61.7879,61.7879,69500.0
2014-02-20 09:40:00,62.36,62.39,62.01,62.31,112300.0,61.8078,61.8375,61.4609,61.7582,112300.0
2014-02-20 09:45:00,62.32,62.38,62.18,62.3,55300.0,61.7681,61.8276,61.6293,61.7483,55300.0
2014-02-20 09:50:00,62.34,62.59,62.32,62.36,87600.0,61.7879,62.0357,61.7681,61.8078,87600.0
2014-02-20 09:55:00,62.41,62.55,62.34,62.36,58600.0,61.8573,61.9961,61.7879,61.8078,58600.0
2014-02-20 10:00:00,62.39,62.4,62.12,62.4,124200.0,61.8375,61.8474,61.5699,61.8474,124200.0
2014-02-20 10:05:00,62.4,62.44,62.19,62.3,61100.0,61.8474,61.887,61.6393,61.7483,61100.0
2014-02-20 10:10:00,62.35,62.49,62.34,62.46,57000.0,61.7978,61.9366,61.7879,61.9069,57000.0
2014-02-20 10:15:00,62.47,62.47,62.38,62.45,52300.0,61.9168,61.9168,61.8276,61.897,52300.0
2014-02-20 10:20:00,62.45,62.48,62.38,62.44,33900.0,61.897,61.9267,61.8276,61.887,33900.0
2014-02-20 10:25:00,62.44,62.45,62.34,62.34,33800.0,61.887,61.897,61.7879,61.7879,33800.0
2014-02-20 10:30:00,62.34,62.43,62.28,62.35,38500.0,61.7879,61.8771,61.7285,61.7978,38500.0
2014-02-20 10:35:00,62.34,62.4,62.27,62.33,46300.0,61.7879,61.8474,61.7186,61.778,46300.0
2014-02-20 10:40:00,62.35,62.43,62.27,62.39,114300.0,61.7978,61.8771,61.7186,61.8375,114300.0
2014-02-20 10:45:00,62.38,62.43,62.32,62.43,33000.0,61.8276,61.8771,61.7681,61.8771,33000.0
2014-02-20 10:50:00,62.43,62.45,62.37,62.44,21400.0,61.8771,61.897,61.8177,61.887,21400.0
2014-02-20 10:55:00,62.44,62.46,62.4,62.43,24000.0,61.887,61.9069,61.8474,61.8771,24000.0
2014-02-20 11:00:00,62.43,62.56,62.43,62.5,36100.0,61.8771,62.006,61.8771,61.9465,36100.0
2014-02-20 11:05:00,62.5,62.55,62.4,62.55,62100.0,61.9465,61.9961,61.8474,61.9961,62100.0
2014-02-20 11:10:00,62.55,62.56,62.3,62.31,31300.0,61.9961,62.006,61.7483,61.7582,31300.0
2014-02-20 11:15:00,62.3,62.45,62.3,62.37,38900.0,61.7483,61.897,61.7483,61.8177,38900.0
2014-02-20 11:20:00,62.38,62.41,62.2,62.2,32400.0,61.8276,61.8573,61.6492,61.6492,32400.0
2014-02-20 11:25:00,62.19,62.21,62.1,62.15,33500.0,61.6393,61.6591,61.5501,61.5996,33500.0
2014-02-20 11:30:00,62.15,62.25,62.14,62.23,25900.0,61.5996,61.6987,61.5897,61.6789,25900.0
2014-02-20 11:35:00,62.26,62.31,62.17,62.18,25000.0,61.7086,61.7582,61.6194,61.6293,25000.0
2014-02-20 11:40:00,62.21,62.28,62.18,62.18,21600.0,61.6591,61.7285,61.6293,61.6293,21600.0
2014-02-20 11:45:00,62.18,62.22,62.17,62.21,24800.0,61.6293,61.669,61.6194,61.6591,24800.0
2014-02-20 11:50:00,62.22,62.23,62.1,62.15,34100.0,61.669,61.6789,61.5501,61.5996,34100.0
2014-02-20 11:55:00,62.15,62.17,61.99,62.01,43000.0,61.5996,61.6194,61.441,61.4609,43000.0
2014-02-20 12:00:00,62.02,62.05,62.0,62.02,35200.0,61.4708,61.5005,61.4509,61.4708,35200.0
2014-02-20 12:05:00,62.02,62.07,62.0,62.05,37900.0,61.4708,61.5203,61.4509,61.5005,37900.0
2014-02-20 12:10:00,62.07,62.19,62.04,62.16,36800.0,61.5203,61.6393,61.4906,61.6095,36800.0
2014-02-20 12:15:00,62.15,62.32,62.15,62.3,40200.0,61.5996,61.7681,61.5996,61.7483,40200.0
2014-02-20 12:20:00,62.3,62.32,62.28,62.31,30500.0,61.7483,61.7681,61.7285,61.7582,30500.0
2014-02-20 12:25:00,62.31,62.4,62.3,62.4,44100.0,61.7582,61.8474,61.7483,61.8474,44100.0
2014-02-20 12:30:00,62.39,62.44,62.3,62.31,40400.0,61.8375,61.887,61.7483,61.7582,40400.0
2014-02-20 12:35:00,62.31,62.32,62.27,62.29,26600.0,61.7582,61.7681,61.7186,61.7384,26600.0
2014-02-20 12:40:00,62.3,62.35,62.26,62.3,58500.0,61.7483,61.7978,61.7086,61.7483,58500.0
2014-02-20 12:45:00,62.29,62.33,62.27,62.31,21000.0,61.7384,61.778,61.7186,61.7582,21000.0
2014-02-20 12:50:00,62.31,62.34,62.29,62.33,26100.0,61.7582,61.7879,61.7384,61.778,26100.0
2014-02-20 12:55:00,62.33,62.43,62.33,62.37,33300.0,61.778,61.8771,61.778,61.8177,33300.0
2014-02-20 13:00:00,62.36,62.4,62.33,62.33,27200.0,61.8078,61.8474,61.778,61.778,27200.0
2014-02-20 13:05:00,62.33,62.33,62.29,62.31,42100.0,61.778,61.778,61.7384,61.7582,42100.0
2014-02-20 13:10:00,62.3,62.42,62.3,62.35,49400.0,61.7483,61.8672,61.7483,61.7978,49400.0
2014-02-20 13:15:00,62.34,62.42,62.32,62.4,33800.0,61.7879,61.8672,61.7681,61.8474,33800.0
2014-02-20 13:20:00,62.39,62.41,62.36,62.37,22700.0,61.8375,61.8573,61.8078,61.8177,22700.0
2014-02-20 13:25:00,62.37,62.38,62.32,62.36,29700.0,61.8177,61.8276,61.7681,61.8078,29700.0
2014-02-20 13:30:00,62.37,62.45,62.34,62.4,29900.0,61.8177,61.897,61.7879,61.8474,29900.0
2014-02-20 13:35:00,62.4,62.44,62.37,62.38,35400.0,61.8474,61.887,61.8177,61.8276,35400.0
2014-02-20 13:40:00,62.38,62.4,62.35,62.38,36800.0,61.8276,61.8474,61.7978,61.8276,36800.0
2014-02-20 13:45:00,62.37,62.42,62.36,62.37,55300.0,61.8177,61.8672,61.8078,61.8177,55300.0
2014-02-20 13:50:00,62.37,62.46,62.37,62.45,52300.0,61.8177,61.9069,61.8177,61.897,52300.0
2014-02-20 13:55:00,62.46,62.51,62.45,62.5,40200.0,61.9069,61.9564,61.897,61.9465,40200.0
2014-02-20 14:00:00,62.5,62.52,62.42,62.43,25500.0,61.9465,61.9663,61.8672,61.8771,25500.0
2014-02-20 14:05:00,62.42,62.54,62.4,62.52,32100.0,61.8672,61.9862,61.8474,61.9663,32100.0
2014-02-20 14:10:00,62.52,62.69,62.48,62.68,33300.0,61.9663,62.1348,61.9267,62.1249,33300.0
2014-02-20 14:15:00,62.68,62.82,62.68,62.8,27700.0,62.1249,62.2637,62.1249,62.2439,27700.0
2014-02-20 14:20:00,62.8,62.83,62.77,62.77,32000.0,62.2439,62.2736,62.2141,62.2141,32000.0
2014-02-20 14:25:00,62.77,62.8,62.68,62.68,61500.0,62.2141,62.2439,62.1249,62.1249,61500.0
2014-02-20 14:30:00,62.68,62.69,62.64,62.67,39600.0,62.1249,62.1348,62.0853,62.115,39600.0
2014-02-20 14:35:00,62.67,62.74,62.65,62.72,32600.0,62.115,62.1844,62.0952,62.1646,32600.0
2014-02-20 14:40:00,62.73,62.78,62.68,62.69,61100.0,62.1745,62.224,62.1249,62.1348,61100.0
2014-02-20 14:45:00,62.68,62.74,62.6,62.7,72400.0,62.1249,62.1844,62.0456,62.1447,72400.0
2014-02-20 14:50:00,62.71,62.72,62.65,62.7,42400.0,62.1547,62.1646,62.0952,62.1447,42400.0
2014-02-20 14:55:00,62.71,62.78,62.71,62.73,54900.0,62.1547,62.224,62.1547,62.1745,54900.0
2014-02-20 15:00:00,62.72,62.8,62.71,62.8,43900.0,62.1646,62.2439,62.1547,62.2439,43900.0
2014-02-20 15:05:00,62.8,63.04,62.8,63.02,84200.0,62.2439,62.4817,62.2439,62.4619,84200.0
2014-02-20 15:10:00,63.02,63.11,63.02,63.07,45400.0,62.4619,62.5511,62.4619,62.5115,45400.0
2014-02-20 15:15:00,63.07,63.09,63.06,63.08,38900.0,62.5115,62.5313,62.5016,62.5214,38900.0
2014-02-20 15:20:00,63.08,63.11,62.97,62.97,61900.0,62.5214,62.5511,62.4124,62.4124,61900.0
2014-02-20 15:25:00,62.97,63.04,62.9,63.02,97500.0,62.4124,62.4817,62.343,62.4619,97500.0
2014-02-20 15:30:00,63.03,63.07,62.93,62.94,63600.0,62.4718,62.5115,62.3727,62.3826,63600.0
2014-02-20 15:35:00,62.95,62.98,62.94,62.97,75400.0,62.3925,62.4223,62.3826,62.4124,75400.0
2014-02-20 15:40:00,62.98,62.99,62.94,62.97,104500.0,62.4223,62.4322,62.3826,62.4124,104500.0
2014-02-20 15:45:00,62.96,62.99,62.91,62.97,133100.0,62.4024,62.4322,62.3529,62.4124,133100.0
2014-02-20 15:50:00,62.97,63.05,62.95,62.98,146800.0,62.4124,62.4916,62.3925,62.4223,146800.0
2014-02-20 15:55:00,62.98,63.08,62.95,63.0,337300.0,62.4223,62.5214,62.3925,62.4421,337300.0
2014-02-21 09:30:00,63.35,63.98,63.35,63.92,405000.0,62.789,63.4134,62.789,63.3539,405000.0
2014-02-21 09:35:00,63.92,64.49,63.91,64.26,153800.0,63.3539,63.9189,63.344,63.6909,153800.0
2014-02-21 09:40:00,64.25,64.44,64.17,64.24,124500.0,63.681,63.8693,63.6017,63.6711,124500.0
2014-02-21 09:45:00,64.19,64.26,63.98,64.0,141900.0,63.6215,63.6909,63.4134,63.4332,141900.0
2014-02-21 09:50:00,64.01,64.03,63.91,64.01,158600.0,63.4431,63.463,63.344,63.4431,158600.0
2014-02-21 09:55:00,64.02,64.3,63.99,64.27,132200.0,63.4531,63.7306,63.4233,63.7008,132200.0
2014-02-21 10:00:00,64.26,64.48,64.25,64.47,105800.0,63.6909,63.909,63.681,63.8991,105800.0
2014-02-21 10:05:00,64.48,64.6,64.41,64.55,114900.0,63.909,64.0279,63.8396,63.9784,114900.0
2014-02-21 10:10:00,64.54,64.6,64.5,64.56,81100.0,63.9685,64.0279,63.9288,63.9883,81100.0
2014-02-21 10:15:00,64.56,64.57,64.17,64.27,112200.0,63.9883,63.9982,63.6017,63.7008,112200.0
2014-02-21 10:20:00,64.28,64.34,64.1,64.2,88100.0,63.7108,63.7702,63.5323,63.6315,88100.0
2014-02-21 10:25:00,64.2,64.35,64.18,64.31,48900.0,63.6315,63.7801,63.6116,63.7405,48900.0
2014-02-21 10:30:00,64.35,64.45,64.35,64.43,78200.0,63.7801,63.8792,63.7801,63.8594,78200.0
2014-02-21 10:35:00,64.44,64.52,64.43,64.45,40000.0,63.8693,63.9486,63.8594,63.8792,40000.0
2014-02-21 10:40:00,64.43,64.52,64.43,64.5,56400.0,63.8594,63.9486,63.8594,63.9288,56400.0
2014-02-21 10:45:00,64.5,64.62,64.48,64.6,112800.0,63.9288,64.0477,63.909,64.0279,112800.0
2014-02-21 10:50:00,64.59,64.65,64.52,64.61,58100.0,64.018,64.0775,63.9486,64.0378,58100.0
2014-02-21 10:55:00,64.61,64.61,64.4,64.55,92000.0,64.0378,64.0378,63.8297,63.9784,92000.0
2014-02-21 11:00:00,64.56,64.63,64.39,64.4,113900.0,63.9883,64.0577,63.8198,63.8297,113900.0
2014-02-21 11:05:00,64.39,64.39,64.19,64.19,85600.0,63.8198,63.8198,63.6215,63.6215,85600.0
2014-02-21 11:10:00,64.19,64.23,64.04,64.11,87300.0,63.6215,63.6612,63.4729,63.5423,87300.0
2014-02-21 11:15:00,64.12,64.13,63.89,63.89,66700.0,63.5522,63.5621,63.3242,63.3242,66700.0
2014-02-21 11:20:00,63.9,64.2,63.89,64.19,36100.0,63.3341,63.6315,63.3242,63.6215,36100.0
2014-02-21 11:25:00,64.19,64.19,64.01,64.01,21800.0,63.6215,63.6215,63.4431,63.4431,21800.0
2014-02-21 11:30:00,64.02,64.1,64.02,64.05,28700.0,63.4531,63.5323,63.4531,63.4828,28700.0
2014-02-21 11:35:00,64.05,64.05,63.97,64.03,22900.0,63.4828,63.4828,63.4035,63.463,22900.0
2014-02-21 11:40:00,64.05,64.1,63.98,64.0,56700.0,63.4828,63.5323,63.4134,63.4332,56700.0
2014-02-21 11:45:00,64.0,64.0,63.92,63.93,19900.0,63.4332,63.4332,63.3539,63.3639,19900.0
2014-02-21 11:50:00,63.94,64.04,63.94,64.01,32400.0,63.3738,63.4729,63.3738,63.4431,32400.0
2014-02-21 11:55:00,64.01,64.01,63.97,63.99,22300.0,63.4431,63.4431,63.4035,63.4233,22300.0
2014-02-21 12:00:00,63.99,64.03,63.95,63.99,59700.0,63.4233,63.463,63.3837,63.4233,59700.0
2014-02-21 12:05:00,63.99,64.02,63.98,63.99,26300.0,63.4233,63.4531,63.4134,63.4233,26300.0
2014-02-21 12:10:00,63.99,64.0,63.83,63.85,53100.0,63.4233,63.4332,63.2647,63.2846,53100.0
2014-02-21 12:15:00,63.86,63.92,63.84,63.91,31100.0,63.2945,63.3539,63.2746,63.344,31100.0
2014-02-21 12:20:00,63.91,63.95,63.88,63.93,23200.0,63.344,63.3837,63.3143,63.3639,23200.0
2014-02-21 12:25:00,63.9,63.92,63.84,63.85,19200.0,63.3341,63.3539,63.2746,63.2846,19200.0
2014-02-21 12:30:00,63.84,63.84,63.68,63.68,25900.0,63.2746,63.2746,63.1161,63.1161,25900.0
2014-02-21 12:35:00,63.69,63.72,63.66,63.72,35000.0,63.126,63.1557,63.0962,63.1557,35000.0
2014-02-21 12:40:00,63.72,63.72,63.66,63.69,31900.0,63.1557,63.1557,63.0962,63.126,31900.0
2014-02-21 12:45:00,63.68,63.7,63.66,63.68,25600.0,63.1161,63.1359,63.0962,63.1161,25600.0
2014-02-21 12:50:00,63.68,63.77,63.68,63.76,55700.0,63.1161,63.2053,63.1161,63.1954,55700.0
2014-02-21 12:55:00,63.76,63.76,63.7,63.72,20800.0,63.1954,63.1954,63.1359,63.1557,20800.0
2014-02-21 13:00:00,63.71,63.72,63.54,63.55,38000.0,63.1458,63.1557,62.9773,62.9872,38000.0
2014-02-21 13:05:00,63.56,63.61,63.55,63.59,51500.0,62.9971,63.0467,62.9872,63.0269,51500.0
2014-02-21 13:10:00,63.59,63.63,63.54,63.6,81000.0,63.0269,63.0665,62.9773,63.0368,81000.0
2014-02-21 13:15:00,63.61,63.63,63.55,63.61,49600.0,63.0467,63.0665,62.9872,63.0467,49600.0
2014-02-21 13:20:00,63.61,63.84,63.59,63.84,91600.0,63.0467,63.2746,63.0269,63.2746,91600.0
2014-02-21 13:25:00,63.86,63.89,63.77,63.8,46500.0,63.2945,63.3242,63.2053,63.235,46500.0
2014-02-21 13:30:00,63.81,63.83,63.77,63.78,35900.0,63.2449,63.2647,63.2053,63.2152,35900.0
2014-02-21 13:35:00,63.78,63.78,63.62,63.68,20200.0,63.2152,63.2152,63.0566,63.1161,20200.0
2014-02-21 13:40:00,63.66,63.73,63.66,63.72,10700.0,63.0962,63.1656,63.0962,63.1557,10700.0
2014-02-21 13:45:00,63.73,63.84,63.72,63.81,31500.0,63.1656,63.2746,63.1557,63.2449,31500.0
2014-02-21 13:50:00,63.82,63.82,63.73,63.77,38100.0,63.2548,63.2548,63.1656,63.2053,38100.0
2014-02-21 13:55:00,63.78,63.79,63.73,63.74,14500.0,63.2152,63.2251,63.1656,63.1755,14500.0
2014-02-21 14:00:00,63.74,63.81,63.74,63.8,29400.0,63.1755,63.2449,63.1755,63.235,29400.0
2014-02-21 14:05:00,63.8,63.89,63.79,63.87,47100.0,63.235,63.3242,63.2251,63.3044,47100.0
2014-02-21 14:10:00,63.86,63.88,63.75,63.76,16300.0,63.2945,63.3143,63.1854,63.1954,16300.0
2014-02-21 14:15:00,63.76,63.8,63.74,63.77,16300.0,63.1954,63.235,63.1755,63.2053,16300.0
2014-02-21 14:20:00,63.79,63.81,63.77,63.8,20500.0,63.2251,63.2449,63.2053,63.235,20500.0
2014-02-21 14:25:00,63.8,63.86,63.78,63.78,19700.0,63.235,63.2945,63.2152,63.2152,19700.0
2014-02-21 14:30:00,63.77,63.77,63.62,63.71,36300.0,63.2053,63.2053,63.0566,63.1458,36300.0
2014-02-21 14:35:00,63.71,63.75,63.61,63.67,38100.0,63.1458,63.1854,63.0467,63.1062,38100.0
2014-02-21 14:40:00,63.67,63.77,63.66,63.74,33200.0,63.1062,63.2053,63.0962,63.1755,33200.0
2014-02-21 14:45:00,63.72,63.73,63.56,63.6,39300.0,63.1557,63.1656,62.9971,63.0368,39300.0
2014-02-21 14:50:00,63.6,63.68,63.6,63.67,15600.0,63.0368,63.1161,63.0368,63.1062,15600.0
2014-02-21 14:55:00,63.67,63.76,63.67,63.7,26600.0,63.1062,63.1954,63.1062,63.1359,26600.0
2014-02-21 15:00:00,63.69,63.75,63.69,63.74,23200.0,63.126,63.1854,63.126,63.1755,23200.0
2014-02-21 15:05:00,63.75,63.79,63.73,63.79,30000.0,63.1854,63.2251,63.1656,63.2251,30000.0
2014-02-21 15:10:00,63.79,63.8,63.72,63.74,28900.0,63.2251,63.235,63.1557,63.1755,28900.0
2014-02-21 15:15:00,63.73,63.78,63.72,63.78,16900.0,63.1656,63.2152,63.1557,63.2152,16900.0
2014-02-21 15:20:00,63.78,63.79,63.71,63.75,45900.0,63.2152,63.2251,63.1458,63.1854,45900.0
2014-02-21 15:25:00,63.75,63.77,63.72,63.73,70500.0,63.1854,63.2053,63.1557,63.1656,70500.0
2014-02-21 15:30:00,63.75,63.76,63.69,63.72,37400.0,63.1854,63.1954,63.126,63.1557,37400.0
2014-02-21 15:35:00,63.73,63.74,63.65,63.65,39100.0,63.1656,63.1755,63.0863,63.0863,39100.0
2014-02-21 15:40:00,63.65,63.73,63.65,63.7,34800.0,63.0863,63.1656,63.0863,63.1359,34800.0
2014-02-21 15:45:00,63.7,63.75,63.62,63.68,66900.0,63.1359,63.1854,63.0566,63.1161,66900.0
2014-02-21 15:50:00,63.68,63.69,63.64,63.66,139900.0,63.1161,63.126,63.0764,63.0962,139900.0
2014-02-21 15:55:00,63.66,63.67,63.55,63.58,275900.0,63.0962,63.1062,62.9872,63.017,275900.0
2014-02-24 09:30:00,62.73,62.94,61.8,62.86,708200.0,62.1745,62.3826,61.2527,62.3033,708200.0
2014-02-24 09:35:00,62.79,63.08,62.62,62.77,170400.0,62.2339,62.5214,62.0655,62.2141,170400.0
2014-02-24 09:40:00,62.78,63.33,62.77,63.28,115800.0,62.224,62.7692,62.2141,62.7196,115800.0
2014-02-24 09:45:00,63.28,63.49,63.2,63.45,83100.0,62.7196,62.9277,62.6403,62.8881,83100.0
2014-02-24 09:50:00,63.48,63.71,63.47,63.53,83900.0,62.9178,63.1458,62.9079,62.9674,83900.0
2014-02-24 09:55:00,63.53,63.6,63.39,63.52,113700.0,62.9674,63.0368,62.8286,62.9575,113700.0
2014-02-24 10:00:00,63.52,63.57,63.36,63.42,86500.0,62.9575,63.007,62.7989,62.8584,86500.0
2014-02-24 10:05:00,63.42,63.69,63.41,63.62,68200.0,62.8584,63.126,62.8485,63.0566,68200.0
2014-02-24 10:10:00,63.61,63.81,63.6,63.77,35100.0,63.0467,63.2449,63.0368,63.2053,35100.0
2014-02-24 10:15:00,63.75,64.03,63.72,63.98,43100.0,63.1854,63.463,63.1557,63.4134,43100.0
2014-02-24 10:20:00,63.99,64.06,63.91,63.95,54400.0,63.4233,63.4927,63.344,63.3837,54400.0
2014-02-24 10:25:00,63.94,64.0,63.83,63.85,81200.0,63.3738,63.4332,63.2647,63.2846,81200.0
2014-02-24 10:30:00,63.85,64.03,63.85,63.97,47100.0,63.2846,63.463,63.2846,63.4035,47100.0
2014-02-24 10:35:00,63.96,64.0,63.86,63.86,59800.0,63.3936,63.4332,63.2945,63.2945,59800.0
2014-02-24 10:40:00,63.89,63.92,63.8,63.83,71400.0,63.3242,63.3539,63.235,63.2647,71400.0
2014-02-24 10:45:00,63.84,63.98,63.83,63.95,50200.0,63.2746,63.4134,63.2647,63.3837,50200.0
2014-02-24 10:50:00,63.96,64.11,63.96,64.11,45800.0,63.3936,63.5423,63.3936,63.5423,45800.0
2014-02-24 10:55:00,64.11,64.13,64.0,64.11,40900.0,63.5423,63.5621,63.4332,63.5423,40900.0
2014-02-24 11:00:00,64.12,64.25,64.11,64.2,37200.0,63.5522,63.681,63.5423,63.6315,37200.0
2014-02-24 11:05:00,64.19,64.25,64.08,64.08,24500.0,63.6215,63.681,63.5125,63.5125,24500.0
2014-02-24 11:10:00,64.09,64.23,64.06,64.23,23800.0,63.5224,63.6612,63.4927,63.6612,23800.0
2014-02-24 11:15:00,64.22,64.23,64.09,64.11,33300.0,63.6513,63.6612,63.5224,63.5423,33300.0
2014-02-24 11:20:00,64.14,64.25,64.12,64.22,46500.0,63.572,63.681,63.5522,63.6513,46500.0
2014-02-24 11:25:00,64.24,64.3,64.2,64.25,53300.0,63.6711,63.7306,63.6315,63.681,53300.0
2014-02-24 11:30:00,64.25,64.26,64.19,64.22,44700.0,63.681,63.6909,63.6215,63.6513,44700.0
2014-02-24 11:35:00,64.23,64.26,64.19,64.19,70000.0,63.6612,63.6909,63.6215,63.6215,70000.0
2014-02-24 11:40:00,64.2,64.28,64.1,64.11,107800.0,63.6315,63.7108,63.5323,63.5423,107800.0
2014-02-24 11:45:00,64.12,64.32,64.09,64.26,140800.0,63.5522,63.7504,63.5224,63.6909,140800.0
2014-02-24 11:50:00,64.27,64.31,64.21,64.26,106900.0,63.7008,63.7405,63.6414,63.6909,106900.0
2014-02-24 11:55:00,64.26,64.31,64.25,64.3,23700.0,63.6909,63.7405,63.681,63.7306,23700.0
2014-02-24 12:00:00,64.3,64.33,64.26,64.29,33700.0,63.7306,63.7603,63.6909,63.7207,33700.0
2014-02-24 12:05:00,64.28,64.3,64.23,64.24,40000.0,63.7108,63.7306,63.6612,63.6711,40000.0
2014-02-24 12:10:00,64.24,64.26,64.2,64.21,44100.0,63.6711,63.6909,63.6315,63.6414,44100.0
2014-02-24 12:15:00,64.22,64.26,64.22,64.24,13600.0,63.6513,63.6909,63.6513,63.6711,13600.0
2014-02-24 12:20:00,64.24,64.25,64.17,64.23,50800.0,63.6711,63.681,63.6017,63.6612,50800.0
2014-02-24 12:25:00,64.22,64.23,64.15,64.17,30400.0,63.6513,63.6612,63.5819,63.6017,30400.0
2014-02-24 12:30:00,64.16,64.2,64.14,64.17,17400.0,63.5918,63.6315,63.572,63.6017,17400.0
2014-02-24 12:35:00,64.17,64.21,64.12,64.12,16900.0,63.6017,63.6414,63.5522,63.5522,16900.0
2014-02-24 12:40:00,64.13,64.16,64.08,64.16,25400.0,63.5621,63.5918,63.5125,63.5918,25400.0
2014-02-24 12:45:00,64.16,64.21,64.16,64.2,21000.0,63.5918,63.6414,63.5918,63.6315,21000.0
2014-02-24 12:50:00,64.2,64.21,64.14,64.2,26100.0,63.6315,63.6414,63.572,63.6315,26100.0
2014-02-24 12:55:00,64.21,64.21,64.09,64.1,37700.0,63.6414,63.6414,63.5224,63.5323,37700.0
2014-02-24 13:00:00,64.09,64.17,64.06,64.17,32900.0,63.5224,63.6017,63.4927,63.6017,32900.0
2014-02-24 13:05:00,64.17,64.17,64.12,64.13,33600.0,63.6017,63.6017,63.5522,63.5621,33600.0
2014-02-24 13:10:00,64.11,64.13,64.06,64.08,34800.0,63.5423,63.5621,63.4927,63.5125,34800.0
2014-02-24 13:15:00,64.09,64.1,64.06,64.09,27900.0,63.5224,63.5323,63.4927,63.5224,27900.0
2014-02-24 13:20:00,64.09,64.21,64.08,64.2,27800.0,63.5224,63.6414,63.5125,63.6315,27800.0
2014-02-24 13:25:00,64.2,64.21,64.17,64.19,38200.0,63.6315,63.6414,63.6017,63.6215,38200.0
2014-02-24 13:30:00,64.19,64.23,64.16,64.17,54100.0,63.6215,63.6612,63.5918,63.6017,54100.0
2014-02-24 13:35:00,64.17,64.2,64.15,64.19,16300.0,63.6017,63.6315,63.5819,63.6215,16300.0
2014-02-24 13:40:00,64.18,64.19,64.12,64.14,16200.0,63.6116,63.6215,63.5522,63.572,16200.0
2014-02-24 13:45:00,64.14,64.2,64.14,64.14,40800.0,63.572,63.6315,63.572,63.572,40800.0
2014-02-24 13:50:00,64.14,64.21,64.12,64.15,38400.0,63.572,63.6414,63.5522,63.5819,38400.0
2014-02-24 13:55:00,64.15,64.21,64.13,64.18,55900.0,63.5819,63.6414,63.5621,63.6116,55900.0
2014-02-24 14:00:00,64.18,64.25,64.17,64.21,106600.0,63.6116,63.681,63.6017,63.6414,106600.0
2014-02-24 14:05:00,64.2,64.23,64.18,64.2,40800.0,63.6315,63.6612,63.6116,63.6315,40800.0
2014-02-24 14:10:00,64.19,64.21,64.16,64.21,24900.0,63.6215,63.6414,63.5918,63.6414,24900.0
2014-02-24 14:15:00,64.2,64.25,64.19,64.2,30300.0,63.6315,63.681,63.6215,63.6315,30300.0
2014-02-24 14:20:00,64.2,64.2,64.15,64.2,28400.0,63.6315,63.6315,63.5819,63.6315,28400.0
2014-02-24 14:25:00,64.2,64.26,64.19,64.2,41100.0,63.6315,63.6909,63.6215,63.6315,41100.0
2014-02-24 14:30:00,64.18,64.22,64.13,64.17,63900.0,63.6116,63.6513,63.5621,63.6017,63900.0
2014-02-24 14:35:00,64.17,64.26,64.15,64.25,36200.0,63.6017,63.6909,63.5819,63.681,36200.0
2014-02-24 14:40:00,64.26,64.28,64.18,64.19,85900.0,63.6909,63.7108,63.6116,63.6215,85900.0
2014-02-24 14:45:00,64.19,64.2,64.13,64.13,40000.0,63.6215,63.6315,63.5621,63.5621,40000.0
2014-02-24 14:50:00,64.14,64.15,64.12,64.12,30600.0,63.572,63.5819,63.5522,63.5522,30600.0
2014-02-24 14:55:00,64.12,64.13,64.08,64.08,23300.0,63.5522,63.5621,63.5125,63.5125,23300.0
2014-02-24 15:00:00,64.09,64.09,64.04,64.09,42300.0,63.5224,63.5224,63.4729,63.5224,42300.0
2014-02-24 15:05:00,64.09,64.13,64.07,64.13,43100.0,63.5224,63.5621,63.5026,63.5621,43100.0
2014-02-24 15:10:00,64.14,64.17,64.13,64.16,34900.0,63.572,63.6017,63.5621,63.5918,34900.0
2014-02-24 15:15:00,64.17,64.22,64.13,64.19,39300.0,63.6017,63.6513,63.5621,63.6215,39300.0
2014-02-24 15:20:00,64.2,64.21,64.15,64.2,60600.0,63.6315,63.6414,63.5819,63.6315,60600.0
2014-02-24 15:25:00,64.19,64.2,63.93,63.94,100700.0,63.6215,63.6315,63.3639,63.3738,100700.0
2014-02-24 15:30:00,63.94,64.07,63.93,64.06,62900.0,63.3738,63.5026,63.3639,63.4927,62900.0
2014-02-24 15:35:00,64.06,64.13,64.05,64.06,85100.0,63.4927,63.5621,63.4828,63.4927,85100.0
2014-02-24 15:40:00,64.07,64.07,63.99,64.04,62400.0,63.5026,63.5026,63.4233,63.4729,62400.0
2014-02-24 15:45:00,64.04,64.13,64.0,64.12,111100.0,63.4729,63.5621,63.4332,63.5522,111100.0
2014-02-24 15:50:00,64.11,64.11,64.05,64.08,120000.0,63.5423,63.5423,63.4828,63.5125,120000.0
2014-02-24 15:55:00,64.08,64.09,63.91,63.91,277600.0,63.5125,63.5224,63.344,63.344,277600.0
2014-02-25 09:30:00,63.92,64.0,63.3,63.4,145600.0,63.3539,63.4332,62.7394,62.8385,145600.0
2014-02-25 09:35:00,63.42,63.81,63.36,63.69,100800.0,62.8584,63.2449,62.7989,63.126,100800.0
2014-02-25 09:40:00,63.69,63.91,63.61,63.85,88100.0,63.126,63.344,63.0467,63.2846,88100.0
2014-02-25 09:45:00,63.83,63.85,63.69,63.83,141000.0,63.2647,63.2846,63.126,63.2647,141000.0
2014-02-25 09:50:00,63.81,63.91,63.71,63.73,142200.0,63.2449,63.344,63.1458,63.1656,142200.0
2014-02-25 09:55:00,63.72,63.75,63.59,63.7,44100.0,63.1557,63.1854,63.0269,63.1359,44100.0
2014-02-25 10:00:00,63.72,63.72,63.4,63.44,56600.0,63.1557,63.1557,62.8385,62.8782,56600.0
2014-02-25 10:05:00,63.43,63.69,63.43,63.6,59700.0,62.8683,63.126,62.8683,63.0368,59700.0
2014-02-25 10:10:00,63.61,63.62,63.5,63.58,28100.0,63.0467,63.0566,62.9377,63.017,28100.0
2014-02-25 10:15:00,63.59,63.64,63.55,63.6,36000.0,63.0269,63.0764,62.9872,63.0368,36000.0
2014-02-25 10:20:00,63.6,63.62,63.52,63.52,121400.0,63.0368,63.0566,62.9575,62.9575,121400.0
2014-02-25 10:25:00,63.52,63.56,63.34,63.34,66200.0,62.9575,62.9971,62.7791,62.7791,66200.0
2014-02-25 10:30:00,63.32,63.52,63.29,63.36,59300.0,62.7593,62.9575,62.7295,62.7989,59300.0
2014-02-25 10:35:00,63.38,63.56,63.36,63.51,48900.0,62.8187,62.9971,62.7989,62.9476,48900.0
2014-02-25 10:40:00,63.5,63.56,63.37,63.49,76300.0,62.9377,62.9971,62.8088,62.9277,76300.0
2014-02-25 10:45:00,63.52,63.57,63.44,63.47,60900.0,62.9575,63.007,62.8782,62.9079,60900.0
2014-02-25 10:50:00,63.47,63.52,63.43,63.49,46100.0,62.9079,62.9575,62.8683,62.9277,46100.0
2014-02-25 10:55:00,63.51,63.52,63.44,63.44,80100.0,62.9476,62.9575,62.8782,62.8782,80100.0
2014-02-25 11:00:00,63.43,63.66,63.43,63.62,50500.0,62.8683,63.0962,62.8683,63.0566,50500.0
2014-02-25 11:05:00,63.62,63.62,63.49,63.54,33800.0,63.0566,63.0566,62.9277,62.9773,33800.0
2014-02-25 11:10:00,63.54,63.78,63.51,63.78,26000.0,62.9773,63.2152,62.9476,63.2152,26000.0
2014-02-25 11:15:00,63.8,63.93,63.78,63.93,36000.0,63.235,63.3639,63.2152,63.3639,36000.0
2014-02-25 11:20:00,63.92,64.0,63.85,63.85,66400.0,63.3539,63.4332,63.2846,63.2846,66400.0
2014-02-25 11:25:00,63.85,63.9,63.77,63.9,40300.0,63.2846,63.3341,63.2053,63.3341,40300.0
2014-02-25 11:30:00,63.9,63.95,63.66,63.68,49300.0,63.3341,63.3837,63.0962,63.1161,49300.0
2014-02-25 11:35:00,63.69,63.71,63.54,63.58,71300.0,63.126,63.1458,62.9773,63.017,71300.0
2014-02-25 11:40:00,63.59,63.69,63.53,63.69,70900.0,63.0269,63.126,62.9674,63.126,70900.0
2014-02-25 11:45:00,63.68,63.85,63.67,63.81,24100.0,63.1161,63.2846,63.1062,63.2449,24100.0
2014-02-25 11:50:00,63.81,63.81,63.71,63.73,18400.0,63.2449,63.2449,63.1458,63.1656,18400.0
2014-02-25 11:55:00,63.71,63.74,63.61,63.61,15100.0,63.1458,63.1755,63.0467,63.0467,15100.0
2014-02-25 12:00:00,63.62,63.68,63.59,63.63,29000.0,63.0566,63.1161,63.0269,63.0665,29000.0
2014-02-25 12:05:00,63.63,63.71,63.59,63.7,11600.0,63.0665,63.1458,63.0269,63.1359,11600.0
2014-02-25 12:10:00,63.71,63.77,63.66,63.71,10900.0,63.1458,63.2053,63.0962,63.1458,10900.0
2014-02-25 12:15:00,63.69,63.79,63.69,63.71,28400.0,63.126,63.2251,63.126,63.1458,28400.0
2014-02-25 12:20:00,63.72,63.74,63.64,63.72,24100.0,63.1557,63.1755,63.0764,63.1557,24100.0
2014-02-25 12:25:00,63.72,63.75,63.61,63.7,44600.0,63.1557,63.1854,63.0467,63.1359,44600.0
2014-02-25 12:30:00,63.7,63.75,63.7,63.7,51900.0,63.1359,63.1854,63.1359,63.1359,51900.0
2014-02-25 12:35:00,63.73,63.74,63.7,63.73,33200.0,63.1656,63.1755,63.1359,63.1656,33200.0
2014-02-25 12:40:00,63.73,63.74,63.65,63.67,19300.0,63.1656,63.1755,63.0863,63.1062,19300.0
2014-02-25 12:45:00,63.67,63.73,63.67,63.7,21700.0,63.1062,63.1656,63.1062,63.1359,21700.0
2014-02-25 12:50:00,63.71,63.74,63.7,63.71,43600.0,63.1458,63.1755,63.1359,63.1458,43600.0
2014-02-25 12:55:00,63.71,63.73,63.69,63.73,36000.0,63.1458,63.1656,63.126,63.1656,36000.0
2014-02-25 13:00:00,63.73,63.73,63.69,63.73,27000.0,63.1656,63.1656,63.126,63.1656,27000.0
2014-02-25 13:05:00,63.73,63.73,63.7,63.72,39000.0,63.1656,63.1656,63.1359,63.1557,39000.0
2014-02-25 13:10:00,63.72,63.73,63.68,63.68,35800.0,63.1557,63.1656,63.1161,63.1161,35800.0
2014-02-25 13:15:00,63.67,63.77,63.64,63.71,33700.0,63.1062,63.2053,63.0764,63.1458,33700.0
2014-02-25 13:20:00,63.7,63.73,63.69,63.7,31000.0,63.1359,63.1656,63.126,63.1359,31000.0
2014-02-25 13:25:00,63.72,63.75,63.69,63.69,28000.0,63.1557,63.1854,63.126,63.126,28000.0
2014-02-25 13:30:00,63.7,63.7,63.67,63.68,21500.0,63.1359,63.1359,63.1062,63.1161,21500.0
2014-02-25 13:35:00,63.69,63.7,63.61,63.61,20900.0,63.126,63.1359,63.0467,63.0467,20900.0
2014-02-25 13:40:00,63.61,63.64,63.55,63.56,33600.0,63.0467,63.0764,62.9872,62.9971,33600.0
2014-02-25 13:45:00,63.58,63.61,63.54,63.56,29400.0,63.017,63.0467,62.9773,62.9971,29400.0
2014-02-25 13:50:00,63.55,63.64,63.52,63.64,28900.0,62.9872,63.0764,62.9575,63.0764,28900.0
2014-02-25 13:55:00,63.64,63.7,63.62,63.69,36300.0,63.0764,63.1359,63.0566,63.126,36300.0
2014-02-25 14:00:00,63.69,63.71,63.55,63.55,41300.0,63.126,63.1458,62.9872,62.9872,41300.0
2014-02-25 14:05:00,63.54,63.67,63.51,63.65,33100.0,62.9773,63.1062,62.9476,63.0863,33100.0
2014-02-25 14:10:00,63.65,63.67,63.59,63.65,26400.0,63.0863,63.1062,63.0269,63.0863,26400.0
2014-02-25 14:15:00,63.66,63.69,63.62,63.65,24300.0,63.0962,63.126,63.0566,63.0863,24300.0
2014-02-25 14:20:00,63.66,63.69,63.6,63.69,38600.0,63.0962,63.126,63.0368,63.126,38600.0
2014-02-25 14:25:00,63.69,63.7,63.65,63.7,42100.0,63.126,63.1359,63.0863,63.1359,42100.0
2014-02-25 14:30:00,63.69,63.72,63.61,63.65,70900.0,63.126,63.1557,63.0467,63.0863,70900.0
2014-02-25 14:35:00,63.65,63.72,63.64,63.65,55700.0,63.0863,63.1557,63.0764,63.0863,55700.0
2014-02-25 14:40:00,63.64,63.7,63.64,63.69,44200.0,63.0764,63.1359,63.0764,63.126,44200.0
2014-02-25 14:45:00,63.68,63.75,63.66,63.7,68900.0,63.1161,63.1854,63.0962,63.1359,68900.0
2014-02-25 14:50:00,63.7,63.7,63.62,63.63,32500.0,63.1359,63.1359,63.0566,63.0665,32500.0
2014-02-25 14:55:00,63.63,63.68,63.62,63.62,28600.0,63.0665,63.1161,63.0566,63.0566,28600.0
2014-02-25 15:00:00,63.62,63.7,63.61,63.67,33800.0,63.0566,63.1359,63.0467,63.1062,33800.0
2014-02-25 15:05:00,63.67,63.71,63.62,63.68,42800.0,63.1062,63.1458,63.0566,63.1161,42800.0
2014-02-25 15:10:00,63.66,63.69,63.59,63.63,46000.0,63.0962,63.126,63.0269,63.0665,46000.0
2014-02-25 15:15:00,63.61,63.65,63.57,63.61,57900.0,63.0467,63.0863,63.007,63.0467,57900.0
2014-02-25 15:20:00,63.6,63.62,63.53,63.57,62100.0,63.0368,63.0566,62.9674,63.007,62100.0
2014-02-25 15:25:00,63.57,63.63,63.54,63.58,53200.0,63.007,63.0665,62.9773,63.017,53200.0
2014-02-25 15:30:00,63.56,63.7,63.55,63.68,78200.0,62.9971,63.1359,62.9872,63.1161,78200.0
2014-02-25 15:35:00,63.67,63.72,63.66,63.7,86900.0,63.1062,63.1557,63.0962,63.1359,86900.0
2014-02-25 15:40:00,63.7,63.75,63.69,63.72,118000.0,63.1359,63.1854,63.126,63.1557,118000.0
2014-02-25 15:45:00,63.73,63.73,63.59,63.66,154700.0,63.1656,63.1656,63.0269,63.0962,154700.0
2014-02-25 15:50:00,63.65,63.68,63.64,63.67,164500.0,63.0863,63.1161,63.0764,63.1062,164500.0
2014-02-25 15:55:00,63.66,63.7,63.59,63.67,206700.0,63.0962,63.1359,63.0269,63.1062,206700.0
2014-02-26 09:30:00,63.78,63.78,63.19,63.19,211900.0,63.2152,63.2152,62.6304,62.6304,211900.0
2014-02-26 09:35:00,63.18,63.28,62.69,62.82,311500.0,62.6205,62.7196,62.1348,62.2637,311500.0
2014-02-26 09:40:00,62.85,63.54,62.83,63.36,141400.0,62.2934,62.9773,62.2736,62.7989,141400.0
2014-02-26 09:45:00,63.36,63.56,63.33,63.47,72300.0,62.7989,62.9971,62.7692,62.9079,72300.0
2014-02-26 09:50:00,63.45,63.69,63.44,63.69,81000.0,62.8881,63.126,62.8782,63.126,81000.0
2014-02-26 09:55:00,63.69,63.83,63.61,63.68,99600.0,63.126,63.2647,63.0467,63.1161,99600.0
2014-02-26 10:00:00,63.65,64.07,63.64,64.05,202300.0,63.0863,63.5026,63.0764,63.4828,202300.0
2014-02-26 10:05:00,64.05,64.06,63.67,63.69,173500.0,63.4828,63.4927,63.1062,63.126,173500.0
2014-02-26 10:10:00,63.68,63.74,63.52,63.54,59200.0,63.1161,63.1755,62.9575,62.9773,59200.0
2014-02-26 10:15:00,63.57,63.65,63.39,63.5,127700.0,63.007,63.0863,62.8286,62.9377,127700.0
2014-02-26 10:20:00,63.5,63.53,63.34,63.4,76200.0,62.9377,62.9674,62.7791,62.8385,76200.0
2014-02-26 10:25:00,63.4,63.48,63.3,63.31,90300.0,62.8385,62.9178,62.7394,62.7493,90300.0
2014-02-26 10:30:00,63.31,63.69,63.31,63.67,76200.0,62.7493,63.126,62.7493,63.1062,76200.0
2014-02-26 10:35:00,63.67,63.86,63.67,63.76,43300.0,63.1062,63.2945,63.1062,63.1954,43300.0
2014-02-26 10:40:00,63.76,63.86,63.71,63.72,54400.0,63.1954,63.2945,63.1458,63.1557,54400.0
2014-02-26 10:45:00,63.7,63.84,63.62,63.8,85600.0,63.1359,63.2746,63.0566,63.235,85600.0
2014-02-26 10:50:00,63.81,63.93,63.79,63.79,51500.0,63.2449,63.3639,63.2251,63.2251,51500.0
2014-02-26 10:55:00,63.78,63.78,63.63,63.67,52000.0,63.2152,63.2152,63.0665,63.1062,52000.0
2014-02-26 11:00:00,63.65,63.7,63.6,63.61,30100.0,63.0863,63.1359,63.0368,63.0467,30100.0
2014-02-26 11:05:00,63.6,63.72,63.58,63.59,47800.0,63.0368,63.1557,63.017,63.0269,47800.0
2014-02-26 11:10:00,63.6,63.69,63.54,63.66,75400.0,63.0368,63.126,62.9773,63.0962,75400.0
2014-02-26 11:15:00,63.66,63.73,63.63,63.73,62500.0,63.0962,63.1656,63.0665,63.1656,62500.0
2014-02-26 11:20:00,63.72,63.78,63.67,63.7,69200.0,63.1557,63.2152,63.1062,63.1359,69200.0
2014-02-26 11:25:00,63.7,63.75,63.62,63.62,75100.0,63.1359,63.1854,63.0566,63.0566,75100.0
2014-02-26 11:30:00,63.63,63.66,63.59,63.61,71700.0,63.0665,63.0962,63.0269,63.0467,71700.0
2014-02-26 11:35:00,63.61,63.71,63.53,63.59,80000.0,63.0467,63.1458,62.9674,63.0269,80000.0
2014-02-26 11:40:00,63.6,63.69,63.37,63.38,79700.0,63.0368,63.126,62.8088,62.8187,79700.0
2014-02-26 11:45:00,63.38,63.42,63.31,63.35,31500.0,62.8187,62.8584,62.7493,62.789,31500.0
2014-02-26 11:50:00,63.37,63.44,63.34,63.35,76900.0,62.8088,62.8782,62.7791,62.789,76900.0
2014-02-26 11:55:00,63.36,63.46,63.36,63.45,28900.0,62.7989,62.898,62.7989,62.8881,28900.0
2014-02-26 12:00:00,63.45,63.58,63.42,63.56,63700.0,62.8881,63.017,62.8584,62.9971,63700.0
2014-02-26 12:05:00,63.56,63.65,63.56,63.56,40600.0,62.9971,63.0863,62.9971,62.9971,40600.0
2014-02-26 12:10:00,63.57,63.67,63.57,63.58,35500.0,63.007,63.1062,63.007,63.017,35500.0
2014-02-26 12:15:00,63.58,63.67,63.53,63.67,157700.0,63.017,63.1062,62.9674,63.1062,157700.0
2014-02-26 12:20:00,63.67,63.72,63.65,63.72,41300.0,63.1062,63.1557,63.0863,63.1557,41300.0
2014-02-26 12:25:00,63.73,63.85,63.72,63.82,30500.0,63.1656,63.2846,63.1557,63.2548,30500.0
2014-02-26 12:30:00,63.82,63.9,63.8,63.87,35400.0,63.2548,63.3341,63.235,63.3044,35400.0
2014-02-26 12:35:00,63.87,64.06,63.85,64.02,135400.0,63.3044,63.4927,63.2846,63.4531,135400.0
2014-02-26 12:40:00,64.03,64.21,64.02,64.2,100300.0,63.463,63.6414,63.4531,63.6315,100300.0
2014-02-26 12:45:00,64.2,64.23,64.15,64.18,31200.0,63.6315,63.6612,63.5819,63.6116,31200.0
2014-02-26 12:50:00,64.18,64.18,64.12,64.14,16600.0,63.6116,63.6116,63.5522,63.572,16600.0
2014-02-26 12:55:00,64.14,64.15,64.02,64.05,23300.0,63.572,63.5819,63.4531,63.4828,23300.0
2014-02-26 13:00:00,64.05,64.07,63.87,63.88,25800.0,63.4828,63.5026,63.3044,63.3143,25800.0
2014-02-26 13:05:00,63.9,64.05,63.88,64.03,23400.0,63.3341,63.4828,63.3143,63.463,23400.0
2014-02-26 13:10:00,64.02,64.09,64.01,64.07,45300.0,63.4531,63.5224,63.4431,63.5026,45300.0
2014-02-26 13:15:00,64.07,64.17,64.03,64.17,24300.0,63.5026,63.6017,63.463,63.6017,24300.0
2014-02-26 13:20:00,64.16,64.39,64.16,64.38,62400.0,63.5918,63.8198,63.5918,63.8099,62400.0
2014-02-26 13:25:00,64.39,64.48,64.35,64.45,42700.0,63.8198,63.909,63.7801,63.8792,42700.0
2014-02-26 13:30:00,64.45,64.68,64.44,64.49,88000.0,63.8792,64.1072,63.8693,63.9189,88000.0
2014-02-26 13:35:00,64.5,64.65,64.44,64.65,47300.0,63.9288,64.0775,63.8693,64.0775,47300.0
2014-02-26 13:40:00,64.65,64.74,64.54,64.54,74100.0,64.0775,64.1667,63.9685,63.9685,74100.0
2014-02-26 13:45:00,64.53,64.57,64.39,64.45,114000.0,63.9585,63.9982,63.8198,63.8792,114000.0
2014-02-26 13:50:00,64.45,64.59,64.44,64.5,49200.0,63.8792,64.018,63.8693,63.9288,49200.0
2014-02-26 13:55:00,64.5,64.53,64.41,64.46,64900.0,63.9288,63.9585,63.8396,63.8892,64900.0
2014-02-26 14:00:00,64.45,64.48,64.41,64.42,32500.0,63.8792,63.909,63.8396,63.8495,32500.0
2014-02-26 14:05:00,64.44,64.46,64.32,64.32,50300.0,63.8693,63.8892,63.7504,63.7504,50300.0
2014-02-26 14:10:00,64.32,64.34,64.14,64.2,72800.0,63.7504,63.7702,63.572,63.6315,72800.0
2014-02-26 14:15:00,64.18,64.23,64.03,64.03,70100.0,63.6116,63.6612,63.463,63.463,70100.0
2014-02-26 14:20:00,64.03,64.09,64.0,64.0,44200.0,63.463,63.5224,63.4332,63.4332,44200.0
2014-02-26 14:25:00,64.01,64.02,63.78,63.82,108100.0,63.4431,63.4531,63.2152,63.2548,108100.0
2014-02-26 14:30:00,63.82,63.85,63.71,63.78,78400.0,63.2548,63.2846,63.1458,63.2152,78400.0
2014-02-26 14:35:00,63.78,63.89,63.75,63.81,44800.0,63.2152,63.3242,63.1854,63.2449,44800.0
2014-02-26 14:40:00,63.84,63.95,63.84,63.87,41100.0,63.2746,63.3837,63.2746,63.3044,41100.0
2014-02-26 14:45:00,63.86,63.87,63.79,63.8,41400.0,63.2945,63.3044,63.2251,63.235,41400.0
2014-02-26 14:50:00,63.81,63.9,63.81,63.84,38900.0,63.2449,63.3341,63.2449,63.2746,38900.0
2014-02-26 14:55:00,63.84,64.0,63.84,64.0,41500.0,63.2746,63.4332,63.2746,63.4332,41500.0
2014-02-26 15:00:00,64.0,64.08,63.98,64.01,82800.0,63.4332,63.5125,63.4134,63.4431,82800.0
2014-02-26 15:05:00,64.01,64.35,64.01,64.32,92500.0,63.4431,63.7801,63.4431,63.7504,92500.0
2014-02-26 15:10:00,64.3,64.32,64.12,64.24,63100.0,63.7306,63.7504,63.5522,63.6711,63100.0
2014-02-26 15:15:00,64.24,64.25,63.93,63.93,59600.0,63.6711,63.681,63.3639,63.3639,59600.0
2014-02-26 15:20:00,63.93,63.94,63.85,63.88,82800.0,63.3639,63.3738,63.2846,63.3143,82800.0
2014-02-26 15:25:00,63.88,63.89,63.75,63.83,87000.0,63.3143,63.3242,63.1854,63.2647,87000.0
2014-02-26 15:30:00,63.83,64.0,63.83,63.99,79200.0,63.2647,63.4332,63.2647,63.4233,79200.0
2014-02-26 15:35:00,63.99,64.06,63.95,63.95,74300.0,63.4233,63.4927,63.3837,63.3837,74300.0
2014-02-26 15:40:00,63.94,63.94,63.82,63.83,104600.0,63.3738,63.3738,63.2548,63.2647,104600.0
2014-02-26 15:45:00,63.83,63.85,63.72,63.76,296100.0,63.2647,63.2846,63.1557,63.1954,296100.0
2014-02-26 15:50:00,63.76,63.81,63.71,63.76,320300.0,63.1954,63.2449,63.1458,63.1954,320300.0
2014-02-26 15:55:00,63.76,63.77,63.69,63.73,333000.0,63.1954,63.2053,63.126,63.1656,333000.0
2014-02-27 09:30:00,63.63,64.29,63.51,64.11,228100.0,63.0665,63.7207,62.9476,63.5423,228100.0
2014-02-27 09:35:00,64.11,64.28,64.08,64.17,146200.0,63.5423,63.7108,63.5125,63.6017,146200.0
2014-02-27 09:40:00,64.23,64.29,63.93,63.93,81500.0,63.6612,63.7207,63.3639,63.3639,81500.0
2014-02-27 09:45:00,63.96,64.26,63.91,64.24,100600.0,63.3936,63.6909,63.344,63.6711,100600.0
2014-02-27 09:50:00,64.21,64.37,64.15,64.15,166400.0,63.6414,63.8,63.5819,63.5819,166400.0
2014-02-27 09:55:00,64.15,64.37,64.15,64.28,123700.0,63.5819,63.8,63.5819,63.7108,123700.0
2014-02-27 10:00:00,64.3,64.42,64.28,64.35,93600.0,63.7306,63.8495,63.7108,63.7801,93600.0
2014-02-27 10:05:00,64.34,64.36,64.21,64.33,65800.0,63.7702,63.79,63.6414,63.7603,65800.0
2014-02-27 10:10:00,64.32,64.36,64.22,64.26,53900.0,63.7504,63.79,63.6513,63.6909,53900.0
2014-02-27 10:15:00,64.25,64.3,64.18,64.29,55200.0,63.681,63.7306,63.6116,63.7207,55200.0
2014-02-27 10:20:00,64.3,64.48,64.27,64.41,86700.0,63.7306,63.909,63.7008,63.8396,86700.0
2014-02-27 10:25:00,64.44,64.44,64.31,64.36,49000.0,63.8693,63.8693,63.7405,63.79,49000.0
2014-02-27 10:30:00,64.36,64.54,64.36,64.5,52400.0,63.79,63.9685,63.79,63.9288,52400.0
2014-02-27 10:35:00,64.49,64.67,64.48,64.49,60000.0,63.9189,64.0973,63.909,63.9189,60000.0
2014-02-27 10:40:00,64.51,64.53,64.29,64.3,38400.0,63.9387,63.9585,63.7207,63.7306,38400.0
2014-02-27 10:45:00,64.31,64.5,64.3,64.48,31500.0,63.7405,63.9288,63.7306,63.909,31500.0
2014-02-27 10:50:00,64.5,64.73,64.49,64.72,44000.0,63.9288,64.1568,63.9189,64.1469,44000.0
2014-02-27 10:55:00,64.72,64.93,64.7,64.84,90000.0,64.1469,64.355,64.127,64.2658,90000.0
2014-02-27 11:00:00,64.85,64.98,64.78,64.93,145400.0,64.2757,64.4046,64.2063,64.355,145400.0
2014-02-27 11:05:00,64.93,64.96,64.87,64.96,66800.0,64.355,64.3847,64.2955,64.3847,66800.0
2014-02-27 11:10:00,64.95,65.16,64.95,65.14,80300.0,64.3748,64.583,64.3748,64.5631,80300.0
2014-02-27 11:15:00,65.14,65.18,64.84,64.85,79900.0,64.5631,64.6028,64.2658,64.2757,79900.0
2014-02-27 11:20:00,64.86,64.98,64.74,64.94,125600.0,64.2856,64.4046,64.1667,64.3649,125600.0
2014-02-27 11:25:00,64.94,65.05,64.92,65.01,61400.0,64.3649,64.4739,64.3451,64.4343,61400.0
2014-02-27 11:30:00,65.01,65.05,64.96,65.05,69400.0,64.4343,64.4739,64.3847,64.4739,69400.0
2014-02-27 11:35:00,65.03,65.25,65.01,65.23,89200.0,64.4541,64.6722,64.4343,64.6523,89200.0
2014-02-27 11:40:00,65.23,65.33,65.05,65.18,55100.0,64.6523,64.7515,64.4739,64.6028,55100.0
2014-02-27 11:45:00,65.17,65.17,65.04,65.14,59500.0,64.5929,64.5929,64.464,64.5631,59500.0
2014-02-27 11:50:00,65.14,65.2,65.09,65.18,47000.0,64.5631,64.6226,64.5136,64.6028,47000.0
2014-02-27 11:55:00,65.17,65.18,65.1,65.1,46900.0,64.5929,64.6028,64.5235,64.5235,46900.0
2014-02-27 12:00:00,65.09,65.15,65.06,65.09,85300.0,64.5136,64.573,64.4838,64.5136,85300.0
2014-02-27 12:05:00,65.08,65.22,65.06,65.2,82400.0,64.5037,64.6424,64.4838,64.6226,82400.0
2014-02-27 12:10:00,65.2,65.36,65.18,65.29,73800.0,64.6226,64.7812,64.6028,64.7118,73800.0
2014-02-27 12:15:00,65.28,65.38,65.21,65.37,67900.0,64.7019,64.801,64.6325,64.7911,67900.0
2014-02-27 12:20:00,65.38,65.41,65.32,65.38,70900.0,64.801,64.8307,64.7415,64.801,70900.0
2014-02-27 12:25:00,65.38,65.4,65.29,65.38,49600.0,64.801,64.8208,64.7118,64.801,49600.0
2014-02-27 12:30:00,65.36,65.36,65.19,65.22,47400.0,64.7812,64.7812,64.6127,64.6424,47400.0
2014-02-27 12:35:00,65.21,65.31,65.21,65.25,54200.0,64.6325,64.7316,64.6325,64.6722,54200.0
2014-02-27 12:40:00,65.25,65.31,65.24,65.25,30100.0,64.6722,64.7316,64.6623,64.6722,30100.0
2014-02-27 12:45:00,65.25,65.33,65.25,65.28,29300.0,64.6722,64.7515,64.6722,64.7019,29300.0
2014-02-27 12:50:00,65.28,65.3,65.24,65.27,35200.0,64.7019,64.7217,64.6623,64.692,35200.0
2014-02-27 12:55:00,65.27,65.38,65.22,65.37,86600.0,64.692,64.801,64.6424,64.7911,86600.0
2014-02-27 13:00:00,65.35,65.39,65.31,65.35,89200.0,64.7713,64.8109,64.7316,64.7713,89200.0
2014-02-27 13:05:00,65.36,65.41,65.32,65.4,67200.0,64.7812,64.8307,64.7415,64.8208,67200.0
2014-02-27 13:10:00,65.4,65.64,65.37,65.59,69900.0,64.8208,65.0587,64.7911,65.0092,69900.0
2014-02-27 13:15:00,65.6,65.7,65.58,65.6,59800.0,65.0191,65.1182,64.9992,65.0191,59800.0
2014-02-27 13:20:00,65.59,65.64,65.46,65.62,45800.0,65.0092,65.0587,64.8803,65.0389,45800.0
2014-02-27 13:25:00,65.62,65.84,65.61,65.79,58300.0,65.0389,65.2569,65.029,65.2074,58300.0
2014-02-27 13:30:00,65.79,65.82,65.68,65.7,70500.0,65.2074,65.2371,65.0984,65.1182,70500.0
2014-02-27 13:35:00,65.7,65.7,65.63,65.65,65300.0,65.1182,65.1182,65.0488,65.0686,65300.0
2014-02-27 13:40:00,65.65,65.68,65.62,65.68,67300.0,65.0686,65.0984,65.0389,65.0984,67300.0
2014-02-27 13:45:00,65.69,65.9,65.68,65.89,69300.0,65.1083,65.3164,65.0984,65.3065,69300.0
2014-02-27 13:50:00,65.9,66.09,65.88,66.06,100200.0,65.3164,65.5047,65.2966,65.475,100200.0
2014-02-27 13:55:00,66.04,66.14,65.96,65.98,93500.0,65.4552,65.5543,65.3759,65.3957,93500.0
2014-02-27 14:00:00,65.97,66.05,65.94,65.95,60900.0,65.3858,65.4651,65.3561,65.366,60900.0
2014-02-27 14:05:00,65.96,65.97,65.8,65.93,63000.0,65.3759,65.3858,65.2173,65.3461,63000.0
2014-02-27 14:10:00,65.93,65.93,65.74,65.75,52000.0,65.3461,65.3461,65.1578,65.1677,52000.0
2014-02-27 14:15:00,65.74,65.87,65.74,65.85,73800.0,65.1578,65.2867,65.1578,65.2668,73800.0
2014-02-27 14:20:00,65.84,65.87,65.41,65.52,167800.0,65.2569,65.2867,64.8307,64.9398,167800.0
2014-02-27 14:25:00,65.52,65.58,65.46,65.5,70400.0,64.9398,64.9992,64.8803,64.9199,70400.0
2014-02-27 14:30:00,65.5,65.5,65.39,65.5,75200.0,64.9199,64.9199,64.8109,64.9199,75200.0
2014-02-27 14:35:00,65.5,65.51,65.41,65.41,55400.0,64.9199,64.9299,64.8307,64.8307,55400.0
2014-02-27 14:40:00,65.41,65.52,65.35,65.36,58000.0,64.8307,64.9398,64.7713,64.7812,58000.0
2014-02-27 14:45:00,65.36,65.52,65.36,65.5,54300.0,64.7812,64.9398,64.7812,64.9199,54300.0
2014-02-27 14:50:00,65.51,65.55,65.49,65.49,61700.0,64.9299,64.9695,64.91,64.91,61700.0
2014-02-27 14:55:00,65.49,65.83,65.49,65.8,83700.0,64.91,65.247,64.91,65.2173,83700.0
2014-02-27 15:00:00,65.82,65.82,65.45,65.52,63900.0,65.2371,65.2371,64.8704,64.9398,63900.0
2014-02-27 15:05:00,65.52,65.72,65.5,65.72,66400.0,64.9398,65.138,64.9199,65.138,66400.0
2014-02-27 15:10:00,65.74,65.88,65.69,65.82,84800.0,65.1578,65.2966,65.1083,65.2371,84800.0
2014-02-27 15:15:00,65.82,65.89,65.81,65.88,88000.0,65.2371,65.3065,65.2272,65.2966,88000.0
2014-02-27 15:20:00,65.88,65.91,65.86,65.9,77700.0,65.2966,65.3263,65.2768,65.3164,77700.0
2014-02-27 15:25:00,65.9,65.94,65.86,65.86,93400.0,65.3164,65.3561,65.2768,65.2768,93400.0
2014-02-27 15:30:00,65.86,65.91,65.84,65.87,104800.0,65.2768,65.3263,65.2569,65.2867,104800.0
2014-02-27 15:35:00,65.87,66.04,65.86,66.03,145900.0,65.2867,65.4552,65.2768,65.4453,145900.0
2014-02-27 15:40:00,66.03,66.05,65.93,66.05,122300.0,65.4453,65.4651,65.3461,65.4651,122300.0
2014-02-27 15:45:00,66.06,66.17,66.04,66.14,315700.0,65.475,65.584,65.4552,65.5543,315700.0
2014-02-27 15:50:00,66.13,66.33,66.08,66.31,481000.0,65.5444,65.7426,65.4948,65.7228,481000.0
2014-02-27 15:55:00,66.33,66.35,66.13,66.28,553000.0,65.7426,65.7624,65.5444,65.693,553000.0
2014-02-28 09:30:00,66.05,67.0,66.02,66.55,960100.0,65.4651,66.4067,65.4353,65.9607,960100.0
2014-02-28 09:35:00,66.58,66.61,64.41,64.84,924800.0,65.9904,66.0201,63.8396,64.2658,924800.0
2014-02-28 09:40:00,64.85,65.5,64.52,64.73,695600.0,64.2757,64.9199,63.9486,64.1568,695600.0
2014-02-28 09:45:00,64.57,65.03,64.5,64.65,538500.0,63.9982,64.4541,63.9288,64.0775,538500.0
2014-02-28 09:50:00,64.66,65.09,64.64,65.06,334400.0,64.0874,64.5136,64.0676,64.4838,334400.0
2014-02-28 09:55:00,65.06,65.26,64.99,65.03,323400.0,64.4838,64.6821,64.4145,64.4541,323400.0
2014-02-28 10:00:00,65.02,65.3,65.0,65.24,259500.0,64.4442,64.7217,64.4244,64.6623,259500.0
2014-02-28 10:05:00,65.23,65.46,65.17,65.39,219400.0,64.6523,64.8803,64.5929,64.8109,219400.0
2014-02-28 10:10:00,65.39,65.47,65.2,65.23,241000.0,64.8109,64.8902,64.6226,64.6523,241000.0
2014-02-28 10:15:00,65.24,65.24,64.68,64.83,267100.0,64.6623,64.6623,64.1072,64.2559,267100.0
2014-02-28 10:20:00,64.82,64.93,64.76,64.88,96800.0,64.246,64.355,64.1865,64.3054,96800.0
2014-02-28 10:25:00,64.87,65.0,64.63,64.65,116800.0,64.2955,64.4244,64.0577,64.0775,116800.0
2014-02-28 10:30:00,64.63,64.67,64.54,64.63,140700.0,64.0577,64.0973,63.9685,64.0577,140700.0
2014-02-28 10:35:00,64.6,64.67,64.5,64.53,159700.0,64.0279,64.0973,63.9288,63.9585,159700.0
2014-02-28 10:40:00,64.53,64.61,64.3,64.32,177000.0,63.9585,64.0378,63.7306,63.7504,177000.0
2014-02-28 10:45:00,64.33,64.47,64.1,64.16,158100.0,63.7603,63.8991,63.5323,63.5918,158100.0
2014-02-28 10:50:00,64.15,64.45,64.15,64.39,120400.0,63.5819,63.8792,63.5819,63.8198,120400.0
2014-02-28 10:55:00,64.38,64.39,64.3,64.32,77300.0,63.8099,63.8198,63.7306,63.7504,77300.0
2014-02-28 11:00:00,64.33,64.33,64.1,64.1,100800.0,63.7603,63.7603,63.5323,63.5323,100800.0
2014-02-28 11:05:00,64.12,64.22,64.01,64.01,97100.0,63.5522,63.6513,63.4431,63.4431,97100.0
2014-02-28 11:10:00,64.01,64.1,63.9,63.9,173500.0,63.4431,63.5323,63.3341,63.3341,173500.0
2014-02-28 11:15:00,63.9,64.18,63.9,64.0,162100.0,63.3341,63.6116,63.3341,63.4332,162100.0
2014-02-28 11:20:00,64.0,64.13,63.9,63.95,139900.0,63.4332,63.5621,63.3341,63.3837,139900.0
2014-02-28 11:25:00,63.93,64.01,63.58,63.64,236900.0,63.3639,63.4431,63.017,63.0764,236900.0
2014-02-28 11:30:00,63.68,63.86,63.5,63.58,199700.0,63.1161,63.2945,62.9377,63.017,199700.0
2014-02-28 11:35:00,63.6,63.83,63.52,63.76,123800.0,63.0368,63.2647,62.9575,63.1954,123800.0
2014-02-28 11:40:00,63.78,63.93,63.64,63.64,189700.0,63.2152,63.3639,63.0764,63.0764,189700.0
2014-02-28 11:45:00,63.63,63.69,63.6,63.63,94900.0,63.0665,63.126,63.0368,63.0665,94900.0
2014-02-28 11:50:00,63.63,63.63,63.41,63.49,195900.0,63.0665,63.0665,62.8485,62.9277,195900.0
2014-02-28 11:55:00,63.47,63.57,62.92,63.08,265400.0,62.9079,63.007,62.3628,62.5214,265400.0
2014-02-28 12:00:00,63.09,63.57,62.85,63.54,273900.0,62.5313,63.007,62.2934,62.9773,273900.0
2014-02-28 12:05:00,63.57,63.89,63.53,63.76,178400.0,63.007,63.3242,62.9674,63.1954,178400.0
2014-02-28 12:10:00,63.78,63.83,63.66,63.82,104400.0,63.2152,63.2647,63.0962,63.2548,104400.0
2014-02-28 12:15:00,63.82,63.97,63.7,63.76,88300.0,63.2548,63.4035,63.1359,63.1954,88300.0
2014-02-28 12:20:00,63.75,63.8,63.55,63.57,75200.0,63.1854,63.235,62.9872,63.007,75200.0
2014-02-28 12:25:00,63.57,63.66,63.34,63.39,134100.0,63.007,63.0962,62.7791,62.8286,134100.0
2014-02-28 12:30:00,63.4,63.42,63.16,63.18,162600.0,62.8385,62.8584,62.6007,62.6205,162600.0
2014-02-28 12:35:00,63.18,63.31,63.04,63.11,131300.0,62.6205,62.7493,62.4817,62.5511,131300.0
2014-02-28 12:40:00,63.14,63.23,63.08,63.2,174000.0,62.5808,62.6701,62.5214,62.6403,174000.0
2014-02-28 12:45:00,63.19,63.36,63.1,63.31,207100.0,62.6304,62.7989,62.5412,62.7493,207100.0
2014-02-28 12:50:00,63.3,63.56,63.22,63.33,126400.0,62.7394,62.9971,62.6601,62.7692,126400.0
2014-02-28 12:55:00,63.37,63.38,63.13,63.16,74200.0,62.8088,62.8187,62.5709,62.6007,74200.0
2014-02-28 13:00:00,63.16,63.32,63.13,63.28,128500.0,62.6007,62.7593,62.5709,62.7196,128500.0
2014-02-28 13:05:00,63.28,63.29,63.17,63.17,65400.0,62.7196,62.7295,62.6106,62.6106,65400.0
2014-02-28 13:10:00,63.17,63.42,63.17,63.34,60500.0,62.6106,62.8584,62.6106,62.7791,60500.0
2014-02-28 13:15:00,63.37,63.37,63.19,63.22,90500.0,62.8088,62.8088,62.6304,62.6601,90500.0
2014-02-28 13:20:00,63.21,63.25,63.08,63.09,122700.0,62.6502,62.6899,62.5214,62.5313,122700.0
2014-02-28 13:25:00,63.09,63.12,63.01,63.02,118100.0,62.5313,62.561,62.452,62.4619,118100.0
2014-02-28 13:30:00,63.02,63.14,62.9,62.94,248200.0,62.4619,62.5808,62.343,62.3826,248200.0
2014-02-28 13:35:00,62.95,63.11,62.94,62.95,87700.0,62.3925,62.5511,62.3826,62.3925,87700.0
2014-02-28 13:40:00,62.95,62.95,62.63,62.68,182100.0,62.3925,62.3925,62.0754,62.1249,182100.0
2014-02-28 13:45:00,62.68,62.76,62.51,62.53,149900.0,62.1249,62.2042,61.9564,61.9763,149900.0
2014-02-28 13:50:00,62.52,62.69,62.46,62.65,192800.0,61.9663,62.1348,61.9069,62.0952,192800.0
2014-02-28 13:55:00,62.64,62.69,62.57,62.63,80100.0,62.0853,62.1348,62.0159,62.0754,80100.0
2014-02-28 14:00:00,62.63,62.67,62.5,62.5,106500.0,62.0754,62.115,61.9465,61.9465,106500.0
2014-02-28 14:05:00,62.5,62.58,62.4,62.42,132200.0,61.9465,62.0258,61.8474,61.8672,132200.0
2014-02-28 14:10:00,62.42,62.43,62.21,62.22,203100.0,61.8672,61.8771,61.6591,61.669,203100.0
2014-02-28 14:15:00,62.21,62.39,62.1,62.37,144500.0,61.6591,61.8375,61.5501,61.8177,144500.0
2014-02-28 14:20:00,62.39,62.85,62.39,62.74,170600.0,61.8375,62.2934,61.8375,62.1844,170600.0
2014-02-28 14:25:00,62.72,62.73,62.53,62.63,119900.0,62.1646,62.1745,61.9763,62.0754,119900.0
2014-02-28 14:30:00,62.61,62.7,62.5,62.59,94000.0,62.0555,62.1447,61.9465,62.0357,94000.0
2014-02-28 14:35:00,62.59,62.59,62.27,62.28,92600.0,62.0357,62.0357,61.7186,61.7285,92600.0
2014-02-28 14:40:00,62.29,62.47,62.11,62.17,145500.0,61.7384,61.9168,61.56,61.6194,145500.0
2014-02-28 14:45:00,62.16,62.16,61.6,61.62,259200.0,61.6095,61.6095,61.0545,61.0743,259200.0
2014-02-28 14:50:00,61.62,61.97,61.39,61.94,291200.0,61.0743,61.4212,60.8463,61.3915,291200.0
2014-02-28 14:55:00,61.94,62.3,61.94,62.15,232300.0,61.3915,61.7483,61.3915,61.5996,232300.0
2014-02-28 15:00:00,62.15,62.15,61.39,61.5,265100.0,61.5996,61.5996,60.8463,60.9554,265100.0
2014-02-28 15:05:00,61.54,61.6,61.1,61.13,230500.0,60.995,61.0545,60.5589,60.5886,230500.0
2014-02-28 15:10:00,61.13,61.43,60.97,61.28,311100.0,60.5886,60.886,60.4301,60.7373,311100.0
2014-02-28 15:15:00,61.29,61.59,61.22,61.41,362500.0,60.7472,61.0446,60.6779,60.8662,362500.0
2014-02-28 15:20:00,61.41,61.77,61.41,61.58,227900.0,60.8662,61.223,60.8662,61.0347,227900.0
2014-02-28 15:25:00,61.58,61.78,61.42,61.65,184700.0,61.0347,61.2329,60.8761,61.104,184700.0
2014-02-28 15:30:00,61.65,62.02,61.6,61.86,249900.0,61.104,61.4708,61.0545,61.3122,249900.0
2014-02-28 15:35:00,61.86,61.91,61.78,61.81,168000.0,61.3122,61.3617,61.2329,61.2626,168000.0
2014-02-28 15:40:00,61.81,62.07,61.8,62.0,283800.0,61.2626,61.5203,61.2527,61.4509,283800.0
2014-02-28 15:45:00,62.0,62.12,61.94,62.04,360400.0,61.4509,61.5699,61.3915,61.4906,360400.0
2014-02-28 15:50:00,62.05,62.26,62.05,62.25,329100.0,61.5005,61.7086,61.5005,61.6987,329100.0
2014-02-28 15:55:00,62.25,62.47,62.24,62.37,624100.0,61.6987,61.9168,61.6888,61.8177,624100.0
2014-03-03 09:30:00,60.65,60.76,59.82,60.19,547000.0,60.1129,60.2219,59.2902,59.657,547000.0
2014-03-03 09:35:00,60.19,61.4,60.08,61.35,530000.0,59.657,60.8563,59.5479,60.8067,530000.0
2014-03-03 09:40:00,61.36,61.46,61.17,61.3,206500.0,60.8166,60.9157,60.6283,60.7571,206500.0
2014-03-03 09:45:00,61.32,61.37,61.0,61.03,171300.0,60.777,60.8265,60.4598,60.4895,171300.0
2014-03-03 09:50:00,61.06,61.09,60.6,61.09,212500.0,60.5193,60.549,60.0633,60.549,212500.0
2014-03-03 09:55:00,61.09,61.27,61.04,61.23,94300.0,60.549,60.7274,60.4994,60.6878,94300.0
2014-03-03 10:00:00,61.28,61.39,61.0,61.3,202400.0,60.7373,60.8463,60.4598,60.7571,202400.0
2014-03-03 10:05:00,61.29,61.38,60.96,61.1,298800.0,60.7472,60.8364,60.4202,60.5589,298800.0
2014-03-03 10:10:00,61.11,61.12,60.77,60.8,187300.0,60.5688,60.5787,60.2318,60.2616,187300.0
2014-03-03 10:15:00,60.79,60.85,60.7,60.74,93500.0,60.2517,60.3111,60.1625,60.2021,93500.0
2014-03-03 10:20:00,60.73,60.81,60.57,60.6,99500.0,60.1922,60.2715,60.0336,60.0633,99500.0
2014-03-03 10:25:00,60.59,60.9,60.55,60.87,112600.0,60.0534,60.3607,60.0138,60.331,112600.0
2014-03-03 10:30:00,60.85,60.86,60.56,60.61,90800.0,60.3111,60.321,60.0237,60.0733,90800.0
2014-03-03 10:35:00,60.61,60.68,60.46,60.66,103700.0,60.0733,60.1426,59.9246,60.1228,103700.0
2014-03-03 10:40:00,60.67,60.91,60.5,60.9,98100.0,60.1327,60.3706,59.9642,60.3607,98100.0
2014-03-03 10:45:00,60.9,61.03,60.66,60.73,126100.0,60.3607,60.4895,60.1228,60.1922,126100.0
2014-03-03 10:50:00,60.72,60.93,60.72,60.87,73200.0,60.1823,60.3904,60.1823,60.331,73200.0
2014-03-03 10:55:00,60.88,61.03,60.83,60.95,148300.0,60.3409,60.4895,60.2913,60.4102,148300.0
2014-03-03 11:00:00,60.94,61.06,60.92,61.0,61400.0,60.4003,60.5193,60.3805,60.4598,61400.0
2014-03-03 11:05:00,61.01,61.01,60.73,60.76,78600.0,60.4697,60.4697,60.1922,60.2219,78600.0
2014-03-03 11:10:00,60.75,60.95,60.75,60.91,52100.0,60.212,60.4102,60.212,60.3706,52100.0
2014-03-03 11:15:00,60.9,60.9,60.66,60.68,72700.0,60.3607,60.3607,60.1228,60.1426,72700.0
2014-03-03 11:20:00,60.68,60.8,60.68,60.73,107200.0,60.1426,60.2616,60.1426,60.1922,107200.0
2014-03-03 11:25:00,60.73,60.79,60.6,60.62,87200.0,60.1922,60.2517,60.0633,60.0832,87200.0
2014-03-03 11:30:00,60.61,60.64,60.46,60.62,102800.0,60.0733,60.103,59.9246,60.0832,102800.0
2014-03-03 11:35:00,60.62,60.64,60.52,60.52,204400.0,60.0832,60.103,59.9841,59.9841,204400.0
2014-03-03 11:40:00,60.52,60.58,60.38,60.4,67400.0,59.9841,60.0435,59.8453,59.8651,67400.0
2014-03-03 11:45:00,60.39,60.54,60.23,60.54,79200.0,59.8552,60.0039,59.6966,60.0039,79200.0
2014-03-03 11:50:00,60.53,60.55,60.37,60.48,59700.0,59.994,60.0138,59.8354,59.9444,59700.0
2014-03-03 11:55:00,60.49,60.52,60.27,60.27,58600.0,59.9543,59.9841,59.7363,59.7363,58600.0
2014-03-03 12:00:00,60.27,60.3,60.12,60.21,85800.0,59.7363,59.766,59.5876,59.6768,85800.0
2014-03-03 12:05:00,60.22,60.35,60.17,60.18,47100.0,59.6867,59.8156,59.6372,59.6471,47100.0
2014-03-03 12:10:00,60.18,60.51,60.18,60.48,55200.0,59.6471,59.9741,59.6471,59.9444,55200.0
2014-03-03 12:15:00,60.48,60.5,60.34,60.37,65600.0,59.9444,59.9642,59.8056,59.8354,65600.0
2014-03-03 12:20:00,60.36,60.57,60.32,60.52,48200.0,59.8255,60.0336,59.7858,59.9841,48200.0
2014-03-03 12:25:00,60.54,60.56,60.45,60.47,27100.0,60.0039,60.0237,59.9147,59.9345,27100.0
2014-03-03 12:30:00,60.48,60.52,60.42,60.51,32400.0,59.9444,59.9841,59.8849,59.9741,32400.0
2014-03-03 12:35:00,60.51,60.75,60.51,60.71,54600.0,59.9741,60.212,59.9741,60.1724,54600.0
2014-03-03 12:40:00,60.71,60.71,60.56,60.69,26000.0,60.1724,60.1724,60.0237,60.1525,26000.0
2014-03-03 12:45:00,60.69,60.7,60.55,60.65,37600.0,60.1525,60.1625,60.0138,60.1129,37600.0
2014-03-03 12:50:00,60.65,60.76,60.65,60.66,51800.0,60.1129,60.2219,60.1129,60.1228,51800.0
2014-03-03 12:55:00,60.66,60.68,60.5,60.54,145800.0,60.1228,60.1426,59.9642,60.0039,145800.0
2014-03-03 13:00:00,60.54,60.62,60.49,60.53,94200.0,60.0039,60.0832,59.9543,59.994,94200.0
2014-03-03 13:05:00,60.55,60.8,60.53,60.78,44400.0,60.0138,60.2616,59.994,60.2417,44400.0
2014-03-03 13:10:00,60.79,60.8,60.67,60.72,33300.0,60.2517,60.2616,60.1327,60.1823,33300.0
2014-03-03 13:15:00,60.72,60.78,60.67,60.69,49200.0,60.1823,60.2417,60.1327,60.1525,49200.0
2014-03-03 13:20:00,60.69,60.7,60.53,60.59,126200.0,60.1525,60.1625,59.994,60.0534,126200.0
2014-03-03 13:25:00,60.59,60.9,60.54,60.82,77800.0,60.0534,60.3607,60.0039,60.2814,77800.0
2014-03-03 13:30:00,60.82,60.89,60.73,60.85,48600.0,60.2814,60.3508,60.1922,60.3111,48600.0
2014-03-03 13:35:00,60.86,60.99,60.6,60.73,106100.0,60.321,60.4499,60.0633,60.1922,106100.0
2014-03-03 13:40:00,60.73,60.76,60.65,60.7,45700.0,60.1922,60.2219,60.1129,60.1625,45700.0
2014-03-03 13:45:00,60.71,60.73,60.6,60.69,38300.0,60.1724,60.1922,60.0633,60.1525,38300.0
2014-03-03 13:50:00,60.7,60.75,60.62,60.64,29700.0,60.1625,60.212,60.0832,60.103,29700.0
2014-03-03 13:55:00,60.66,60.77,60.65,60.69,98500.0,60.1228,60.2318,60.1129,60.1525,98500.0
2014-03-03 14:00:00,60.71,60.88,60.71,60.88,42500.0,60.1724,60.3409,60.1724,60.3409,42500.0
2014-03-03 14:05:00,60.88,61.07,60.88,61.06,65700.0,60.3409,60.5292,60.3409,60.5193,65700.0
2014-03-03 14:10:00,61.07,61.29,61.07,61.28,74600.0,60.5292,60.7472,60.5292,60.7373,74600.0
2014-03-03 14:15:00,61.27,61.29,61.2,61.22,75400.0,60.7274,60.7472,60.658,60.6779,75400.0
2014-03-03 14:20:00,61.22,61.44,61.21,61.41,127700.0,60.6779,60.8959,60.6679,60.8662,127700.0
2014-03-03 14:25:00,61.41,61.41,61.04,61.16,74700.0,60.8662,60.8662,60.4994,60.6184,74700.0
2014-03-03 14:30:00,61.15,61.29,61.04,61.18,66200.0,60.6085,60.7472,60.4994,60.6382,66200.0
2014-03-03 14:35:00,61.17,61.34,61.17,61.32,38300.0,60.6283,60.7968,60.6283,60.777,38300.0
2014-03-03 14:40:00,61.32,61.38,61.28,61.3,42900.0,60.777,60.8364,60.7373,60.7571,42900.0
2014-03-03 14:45:00,61.3,61.65,61.3,61.62,74300.0,60.7571,61.104,60.7571,61.0743,74300.0
2014-03-03 14:50:00,61.61,61.71,61.5,61.62,52400.0,61.0644,61.1635,60.9554,61.0743,52400.0
2014-03-03 14:55:00,61.61,61.69,61.46,61.46,83200.0,61.0644,61.1437,60.9157,60.9157,83200.0
2014-03-03 15:00:00,61.46,61.55,61.46,61.47,49000.0,60.9157,61.0049,60.9157,60.9256,49000.0
2014-03-03 15:05:00,61.47,61.56,61.39,61.52,95300.0,60.9256,61.0148,60.8463,60.9752,95300.0
2014-03-03 15:10:00,61.52,61.55,61.4,61.47,77600.0,60.9752,61.0049,60.8563,60.9256,77600.0
2014-03-03 15:15:00,61.47,61.48,61.25,61.27,148200.0,60.9256,60.9355,60.7076,60.7274,148200.0
2014-03-03 15:20:00,61.26,61.33,61.19,61.33,106800.0,60.7175,60.7869,60.6481,60.7869,106800.0
2014-03-03 15:25:00,61.34,61.43,61.11,61.26,95200.0,60.7968,60.886,60.5688,60.7175,95200.0
2014-03-03 15:30:00,61.26,61.38,61.22,61.29,80200.0,60.7175,60.8364,60.6779,60.7472,80200.0
2014-03-03 15:35:00,61.29,61.5,61.28,61.46,95800.0,60.7472,60.9554,60.7373,60.9157,95800.0
2014-03-03 15:40:00,61.47,61.49,61.31,61.38,132900.0,60.9256,60.9455,60.7671,60.8364,132900.0
2014-03-03 15:45:00,61.37,61.48,61.33,61.41,204900.0,60.8265,60.9355,60.7869,60.8662,204900.0
2014-03-03 15:50:00,61.41,61.47,61.39,61.47,186400.0,60.8662,60.9256,60.8463,60.9256,186400.0
2014-03-03 15:55:00,61.47,61.55,61.43,61.5,368700.0,60.9256,61.0049,60.886,60.9554,368700.0
2014-03-04 09:30:00,62.18,63.0,62.01,62.64,451900.0,61.6293,62.4421,61.4609,62.0853,451900.0
2014-03-04 09:35:00,62.6,62.91,62.39,62.54,205100.0,62.0456,62.3529,61.8375,61.9862,205100.0
2014-03-04 09:40:00,62.58,62.66,62.3,62.56,146900.0,62.0258,62.1051,61.7483,62.006,146900.0
2014-03-04 09:45:00,62.56,62.66,62.24,62.27,123300.0,62.006,62.1051,61.6888,61.7186,123300.0
2014-03-04 09:50:00,62.31,62.54,62.3,62.49,70900.0,61.7582,61.9862,61.7483,61.9366,70900.0
2014-03-04 09:55:00,62.49,62.66,62.44,62.61,112000.0,61.9366,62.1051,61.887,62.0555,112000.0
2014-03-04 10:00:00,62.66,62.8,62.66,62.78,53300.0,62.1051,62.2439,62.1051,62.224,53300.0
2014-03-04 10:05:00,62.76,62.8,62.41,62.44,90400.0,62.2042,62.2439,61.8573,61.887,90400.0
2014-03-04 10:10:00,62.45,62.71,62.39,62.65,171300.0,61.897,62.1547,61.8375,62.0952,171300.0
2014-03-04 10:15:00,62.68,62.8,62.57,62.64,67800.0,62.1249,62.2439,62.0159,62.0853,67800.0
2014-03-04 10:20:00,62.65,62.76,62.59,62.67,73000.0,62.0952,62.2042,62.0357,62.115,73000.0
2014-03-04 10:25:00,62.68,62.97,62.68,62.96,149900.0,62.1249,62.4124,62.1249,62.4024,149900.0
2014-03-04 10:30:00,62.95,63.1,62.92,63.07,147500.0,62.3925,62.5412,62.3628,62.5115,147500.0
2014-03-04 10:35:00,63.09,63.1,62.83,62.89,153200.0,62.5313,62.5412,62.2736,62.3331,153200.0
2014-03-04 10:40:00,62.9,63.07,62.78,62.8,123500.0,62.343,62.5115,62.224,62.2439,123500.0
2014-03-04 10:45:00,62.8,62.83,62.75,62.77,94500.0,62.2439,62.2736,62.1943,62.2141,94500.0
2014-03-04 10:50:00,62.78,62.84,62.78,62.83,39300.0,62.224,62.2835,62.224,62.2736,39300.0
2014-03-04 10:55:00,62.83,62.87,62.79,62.87,57100.0,62.2736,62.3132,62.2339,62.3132,57100.0
2014-03-04 11:00:00,62.87,62.9,62.82,62.89,63300.0,62.3132,62.343,62.2637,62.3331,63300.0
2014-03-04 11:05:00,62.9,62.9,62.84,62.87,114500.0,62.343,62.343,62.2835,62.3132,114500.0
2014-03-04 11:10:00,62.88,63.0,62.84,62.96,73400.0,62.3232,62.4421,62.2835,62.4024,73400.0
2014-03-04 11:15:00,62.96,63.01,62.83,62.88,77500.0,62.4024,62.452,62.2736,62.3232,77500.0
2014-03-04 11:20:00,62.86,62.95,62.86,62.95,64100.0,62.3033,62.3925,62.3033,62.3925,64100.0
2014-03-04 11:25:00,62.95,63.03,62.91,63.01,70600.0,62.3925,62.4718,62.3529,62.452,70600.0
2014-03-04 11:30:00,63.02,63.12,62.98,63.12,69300.0,62.4619,62.561,62.4223,62.561,69300.0
2014-03-04 11:35:00,63.11,63.25,62.94,63.06,86300.0,62.5511,62.6899,62.3826,62.5016,86300.0
2014-03-04 11:40:00,63.08,63.17,63.05,63.11,40500.0,62.5214,62.6106,62.4916,62.5511,40500.0
2014-03-04 11:45:00,63.12,63.19,63.12,63.15,54300.0,62.561,62.6304,62.561,62.5908,54300.0
2014-03-04 11:50:00,63.15,63.2,63.11,63.18,49800.0,62.5908,62.6403,62.5511,62.6205,49800.0
2014-03-04 11:55:00,63.19,63.21,63.13,63.16,51600.0,62.6304,62.6502,62.5709,62.6007,51600.0
2014-03-04 12:00:00,63.17,63.25,63.14,63.24,68400.0,62.6106,62.6899,62.5808,62.68,68400.0
2014-03-04 12:05:00,63.23,63.24,63.15,63.23,54400.0,62.6701,62.68,62.5908,62.6701,54400.0
2014-03-04 12:10:00,63.24,63.3,63.21,63.29,37900.0,62.68,62.7394,62.6502,62.7295,37900.0
2014-03-04 12:15:00,63.3,63.33,63.26,63.33,43500.0,62.7394,62.7692,62.6998,62.7692,43500.0
2014-03-04 12:20:00,63.34,63.37,63.16,63.17,31300.0,62.7791,62.8088,62.6007,62.6106,31300.0
2014-03-04 12:25:00,63.17,63.34,63.17,63.25,55500.0,62.6106,62.7791,62.6106,62.6899,55500.0
2014-03-04 12:30:00,63.25,63.31,63.15,63.16,72900.0,62.6899,62.7493,62.5908,62.6007,72900.0
2014-03-04 12:35:00,63.15,63.16,63.04,63.09,33700.0,62.5908,62.6007,62.4817,62.5313,33700.0
2014-03-04 12:40:00,63.08,63.11,63.01,63.02,23800.0,62.5214,62.5511,62.452,62.4619,23800.0
2014-03-04 12:45:00,63.03,63.12,63.02,63.06,26900.0,62.4718,62.561,62.4619,62.5016,26900.0
2014-03-04 12:50:00,63.07,63.09,63.05,63.08,20400.0,62.5115,62.5313,62.4916,62.5214,20400.0
2014-03-04 12:55:00,63.08,63.09,63.05,63.07,16100.0,62.5214,62.5313,62.4916,62.5115,16100.0
2014-03-04 13:00:00,63.07,63.13,63.0,63.07,42800.0,62.5115,62.5709,62.4421,62.5115,42800.0
2014-03-04 13:05:00,63.06,63.12,63.06,63.11,22700.0,62.5016,62.561,62.5016,62.5511,22700.0
2014-03-04 13:10:00,63.12,63.15,63.05,63.05,26200.0,62.561,62.5908,62.4916,62.4916,26200.0
2014-03-04 13:15:00,63.07,63.08,63.03,63.03,30400.0,62.5115,62.5214,62.4718,62.4718,30400.0
2014-03-04 13:20:00,63.03,63.07,63.01,63.04,22900.0,62.4718,62.5115,62.452,62.4817,22900.0
2014-03-04 13:25:00,63.05,63.09,63.02,63.03,38900.0,62.4916,62.5313,62.4619,62.4718,38900.0
2014-03-04 13:30:00,63.04,63.05,62.94,62.94,248900.0,62.4817,62.4916,62.3826,62.3826,248900.0
2014-03-04 13:35:00,62.95,63.04,62.91,63.04,66100.0,62.3925,62.4817,62.3529,62.4817,66100.0
2014-03-04 13:40:00,63.04,63.05,62.99,63.01,41000.0,62.4817,62.4916,62.4322,62.452,41000.0
2014-03-04 13:45:00,63.01,63.09,62.92,62.92,59900.0,62.452,62.5313,62.3628,62.3628,59900.0
2014-03-04 13:50:00,62.94,63.03,62.9,62.97,44800.0,62.3826,62.4718,62.343,62.4124,44800.0
2014-03-04 13:55:00,62.98,63.07,62.98,63.05,34200.0,62.4223,62.5115,62.4223,62.4916,34200.0
2014-03-04 14:00:00,63.04,63.05,62.98,63.01,42600.0,62.4817,62.4916,62.4223,62.452,42600.0
2014-03-04 14:05:00,63.03,63.1,63.0,63.08,29200.0,62.4718,62.5412,62.4421,62.5214,29200.0
2014-03-04 14:10:00,63.09,63.09,62.97,63.02,51800.0,62.5313,62.5313,62.4124,62.4619,51800.0
2014-03-04 14:15:00,63.02,63.05,62.97,62.98,46100.0,62.4619,62.4916,62.4124,62.4223,46100.0
2014-03-04 14:20:00,62.99,63.02,62.96,62.99,68200.0,62.4322,62.4619,62.4024,62.4322,68200.0
2014-03-04 14:25:00,62.98,63.0,62.89,63.0,81200.0,62.4223,62.4421,62.3331,62.4421,81200.0
2014-03-04 14:30:00,63.01,63.04,62.93,62.94,68700.0,62.452,62.4817,62.3727,62.3826,68700.0
2014-03-04 14:35:00,62.94,62.95,62.78,62.83,81100.0,62.3826,62.3925,62.224,62.2736,81100.0
2014-03-04 14:40:00,62.83,62.84,62.74,62.78,125900.0,62.2736,62.2835,62.1844,62.224,125900.0
2014-03-04 14:45:00,62.78,62.81,62.7,62.71,105500.0,62.224,62.2538,62.1447,62.1547,105500.0
2014-03-04 14:50:00,62.71,62.86,62.69,62.85,86000.0,62.1547,62.3033,62.1348,62.2934,86000.0
2014-03-04 14:55:00,62.86,62.96,62.83,62.91,108800.0,62.3033,62.4024,62.2736,62.3529,108800.0
2014-03-04 15:00:00,62.92,62.98,62.91,62.97,39900.0,62.3628,62.4223,62.3529,62.4124,39900.0
2014-03-04 15:05:00,62.95,62.99,62.95,62.96,55000.0,62.3925,62.4322,62.3925,62.4024,55000.0
2014-03-04 15:10:00,62.96,62.96,62.8,62.83,56100.0,62.4024,62.4024,62.2439,62.2736,56100.0
2014-03-04 15:15:00,62.82,62.9,62.76,62.9,61300.0,62.2637,62.343,62.2042,62.343,61300.0
2014-03-04 15:20:00,62.9,63.02,62.87,62.9,84700.0,62.343,62.4619,62.3132,62.343,84700.0
2014-03-04 15:25:00,62.9,63.0,62.88,62.99,54400.0,62.343,62.4421,62.3232,62.4322,54400.0
2014-03-04 15:30:00,62.99,63.02,62.91,62.99,130600.0,62.4322,62.4619,62.3529,62.4322,130600.0
2014-03-04 15:35:00,62.99,63.03,62.93,62.93,58800.0,62.4322,62.4718,62.3727,62.3727,58800.0
2014-03-04 15:40:00,62.92,63.12,62.92,63.11,88200.0,62.3628,62.561,62.3628,62.5511,88200.0
2014-03-04 15:45:00,63.12,63.14,62.99,62.99,134800.0,62.561,62.5808,62.4322,62.4322,134800.0
2014-03-04 15:50:00,63.0,63.08,62.95,63.07,231300.0,62.4421,62.5214,62.3925,62.5115,231300.0
2014-03-04 15:55:00,63.07,63.12,63.05,63.05,432400.0,62.5115,62.561,62.4916,62.4916,432400.0
2014-03-05 09:30:00,63.07,63.42,62.98,63.38,216600.0,62.5115,62.8584,62.4223,62.8187,216600.0
2014-03-05 09:35:00,63.4,63.7,63.37,63.54,176700.0,62.8385,63.1359,62.8088,62.9773,176700.0
2014-03-05 09:40:00,63.5,63.5,63.24,63.45,137900.0,62.9377,62.9377,62.68,62.8881,137900.0
2014-03-05 09:45:00,63.45,63.48,63.34,63.41,114900.0,62.8881,62.9178,62.7791,62.8485,114900.0
2014-03-05 09:50:00,63.43,63.52,63.37,63.46,84400.0,62.8683,62.9575,62.8088,62.898,84400.0
2014-03-05 09:55:00,63.45,63.6,63.41,63.59,103100.0,62.8881,63.0368,62.8485,63.0269,103100.0
2014-03-05 10:00:00,63.6,63.6,63.38,63.42,76900.0,63.0368,63.0368,62.8187,62.8584,76900.0
2014-03-05 10:05:00,63.42,63.62,63.42,63.59,64200.0,62.8584,63.0566,62.8584,63.0269,64200.0
2014-03-05 10:10:00,63.61,63.75,63.53,63.6,90200.0,63.0467,63.1854,62.9674,63.0368,90200.0
2014-03-05 10:15:00,63.6,63.63,63.36,63.38,55900.0,63.0368,63.0665,62.7989,62.8187,55900.0
2014-03-05 10:20:00,63.37,63.6,63.36,63.59,74600.0,62.8088,63.0368,62.7989,63.0269,74600.0
2014-03-05 10:25:00,63.58,63.63,63.48,63.48,45100.0,63.017,63.0665,62.9178,62.9178,45100.0
2014-03-05 10:30:00,63.48,63.52,63.42,63.49,33800.0,62.9178,62.9575,62.8584,62.9277,33800.0
2014-03-05 10:35:00,63.5,63.51,63.45,63.48,26100.0,62.9377,62.9476,62.8881,62.9178,26100.0
2014-03-05 10:40:00,63.48,63.51,63.38,63.4,43000.0,62.9178,62.9476,62.8187,62.8385,43000.0
2014-03-05 10:45:00,63.41,63.44,63.14,63.19,50200.0,62.8485,62.8782,62.5808,62.6304,50200.0
2014-03-05 10:50:00,63.2,63.26,63.08,63.26,49400.0,62.6403,62.6998,62.5214,62.6998,49400.0
2014-03-05 10:55:00,63.28,63.29,63.14,63.17,46700.0,62.7196,62.7295,62.5808,62.6106,46700.0
2014-03-05 11:00:00,63.19,63.3,63.19,63.24,45600.0,62.6304,62.7394,62.6304,62.68,45600.0
2014-03-05 11:05:00,63.25,63.3,63.22,63.26,65900.0,62.6899,62.7394,62.6601,62.6998,65900.0
2014-03-05 11:10:00,63.26,63.32,63.07,63.12,93000.0,62.6998,62.7593,62.5115,62.561,93000.0
2014-03-05 11:15:00,63.12,63.22,63.11,63.21,40300.0,62.561,62.6601,62.5511,62.6502,40300.0
2014-03-05 11:20:00,63.21,63.28,63.21,63.23,31900.0,62.6502,62.7196,62.6502,62.6701,31900.0
2014-03-05 11:25:00,63.24,63.25,63.15,63.19,40600.0,62.68,62.6899,62.5908,62.6304,40600.0
2014-03-05 11:30:00,63.18,63.22,63.01,63.02,44400.0,62.6205,62.6601,62.452,62.4619,44400.0
2014-03-05 11:35:00,63.02,63.06,62.99,63.01,58200.0,62.4619,62.5016,62.4322,62.452,58200.0
2014-03-05 11:40:00,63.0,63.16,62.94,63.12,79400.0,62.4421,62.6007,62.3826,62.561,79400.0
2014-03-05 11:45:00,63.11,63.13,63.03,63.07,35800.0,62.5511,62.5709,62.4718,62.5115,35800.0
2014-03-05 11:50:00,63.07,63.19,63.06,63.06,64900.0,62.5115,62.6304,62.5016,62.5016,64900.0
2014-03-05 11:55:00,63.06,63.12,63.06,63.08,21500.0,62.5016,62.561,62.5016,62.5214,21500.0
2014-03-05 12:00:00,63.09,63.17,63.07,63.15,20800.0,62.5313,62.6106,62.5115,62.5908,20800.0
2014-03-05 12:05:00,63.15,63.3,63.12,63.3,32400.0,62.5908,62.7394,62.561,62.7394,32400.0
2014-03-05 12:10:00,63.3,63.36,63.29,63.29,33900.0,62.7394,62.7989,62.7295,62.7295,33900.0
2014-03-05 12:15:00,63.29,63.3,63.25,63.29,16600.0,62.7295,62.7394,62.6899,62.7295,16600.0
2014-03-05 12:20:00,63.27,63.35,63.27,63.34,45600.0,62.7097,62.789,62.7097,62.7791,45600.0
2014-03-05 12:25:00,63.35,63.36,63.3,63.33,15600.0,62.789,62.7989,62.7394,62.7692,15600.0
2014-03-05 12:30:00,63.32,63.33,63.17,63.17,19300.0,62.7593,62.7692,62.6106,62.6106,19300.0
2014-03-05 12:35:00,63.18,63.23,63.16,63.21,35000.0,62.6205,62.6701,62.6007,62.6502,35000.0
2014-03-05 12:40:00,63.22,63.27,63.19,63.21,19900.0,62.6601,62.7097,62.6304,62.6502,19900.0
2014-03-05 12:45:00,63.21,63.29,63.19,63.27,14800.0,62.6502,62.7295,62.6304,62.7097,14800.0
2014-03-05 12:50:00,63.26,63.28,63.11,63.16,19000.0,62.6998,62.7196,62.5511,62.6007,19000.0
2014-03-05 12:55:00,63.15,63.27,63.14,63.22,29900.0,62.5908,62.7097,62.5808,62.6601,29900.0
2014-03-05 13:00:00,63.21,63.21,63.17,63.2,40900.0,62.6502,62.6502,62.6106,62.6403,40900.0
2014-03-05 13:05:00,63.21,63.22,63.19,63.21,35000.0,62.6502,62.6601,62.6304,62.6502,35000.0
2014-03-05 13:10:00,63.2,63.23,63.14,63.22,74200.0,62.6403,62.6701,62.5808,62.6601,74200.0
2014-03-05 13:15:00,63.22,63.27,63.19,63.19,54900.0,62.6601,62.7097,62.6304,62.6304,54900.0
2014-03-05 13:20:00,63.2,63.26,63.19,63.21,49800.0,62.6403,62.6998,62.6304,62.6502,49800.0
2014-03-05 13:25:00,63.2,63.25,63.17,63.19,68500.0,62.6403,62.6899,62.6106,62.6304,68500.0
2014-03-05 13:30:00,63.2,63.22,63.14,63.18,59500.0,62.6403,62.6601,62.5808,62.6205,59500.0
2014-03-05 13:35:00,63.19,63.24,63.17,63.23,25000.0,62.6304,62.68,62.6106,62.6701,25000.0
2014-03-05 13:40:00,63.23,63.25,63.21,63.24,29500.0,62.6701,62.6899,62.6502,62.68,29500.0
2014-03-05 13:45:00,63.24,63.28,63.21,63.21,36300.0,62.68,62.7196,62.6502,62.6502,36300.0
2014-03-05 13:50:00,63.21,63.26,63.13,63.24,30100.0,62.6502,62.6998,62.5709,62.68,30100.0
2014-03-05 13:55:00,63.23,63.26,63.19,63.21,21400.0,62.6701,62.6998,62.6304,62.6502,21400.0
2014-03-05 14:00:00,63.21,63.33,63.21,63.26,53500.0,62.6502,62.7692,62.6502,62.6998,53500.0
2014-03-05 14:05:00,63.26,63.32,63.26,63.26,28900.0,62.6998,62.7593,62.6998,62.6998,28900.0
2014-03-05 14:10:00,63.25,63.31,63.21,63.23,28400.0,62.6899,62.7493,62.6502,62.6701,28400.0
2014-03-05 14:15:00,63.23,63.25,63.18,63.23,55600.0,62.6701,62.6899,62.6205,62.6701,55600.0
2014-03-05 14:20:00,63.23,63.3,63.21,63.29,35300.0,62.6701,62.7394,62.6502,62.7295,35300.0
2014-03-05 14:25:00,63.3,63.33,63.27,63.3,24300.0,62.7394,62.7692,62.7097,62.7394,24300.0
2014-03-05 14:30:00,63.29,63.32,63.28,63.3,41900.0,62.7295,62.7593,62.7196,62.7394,41900.0
2014-03-05 14:35:00,63.3,63.34,63.28,63.33,35800.0,62.7394,62.7791,62.7196,62.7692,35800.0
2014-03-05 14:40:00,63.33,63.46,63.31,63.4,41800.0,62.7692,62.898,62.7493,62.8385,41800.0
2014-03-05 14:45:00,63.39,63.43,63.29,63.37,89200.0,62.8286,62.8683,62.7295,62.8088,89200.0
2014-03-05 14:50:00,63.38,63.39,63.24,63.25,91400.0,62.8187,62.8286,62.68,62.6899,91400.0
2014-03-05 14:55:00,63.24,63.3,63.23,63.3,43900.0,62.68,62.7394,62.6701,62.7394,43900.0
2014-03-05 15:00:00,63.3,63.42,63.3,63.42,73600.0,62.7394,62.8584,62.7394,62.8584,73600.0
2014-03-05 15:05:00,63.42,63.45,63.35,63.35,105400.0,62.8584,62.8881,62.789,62.789,105400.0
2014-03-05 15:10:00,63.35,63.47,63.34,63.42,69000.0,62.789,62.9079,62.7791,62.8584,69000.0
2014-03-05 15:15:00,63.42,63.44,63.41,63.44,42800.0,62.8584,62.8782,62.8485,62.8782,42800.0
2014-03-05 15:20:00,63.44,63.51,63.43,63.49,62500.0,62.8782,62.9476,62.8683,62.9277,62500.0
2014-03-05 15:25:00,63.5,63.54,63.48,63.5,46800.0,62.9377,62.9773,62.9178,62.9377,46800.0
2014-03-05 15:30:00,63.51,63.58,63.5,63.57,65300.0,62.9476,63.017,62.9377,63.007,65300.0
2014-03-05 15:35:00,63.57,63.58,63.52,63.57,63000.0,63.007,63.017,62.9575,63.007,63000.0
2014-03-05 15:40:00,63.56,63.57,63.53,63.55,122100.0,62.9971,63.007,62.9674,62.9872,122100.0
2014-03-05 15:45:00,63.56,63.6,63.53,63.59,112300.0,62.9971,63.0368,62.9674,63.0269,112300.0
2014-03-05 15:50:00,63.6,63.66,63.58,63.65,150400.0,63.0368,63.0962,63.017,63.0863,150400.0
2014-03-05 15:55:00,63.65,63.72,63.65,63.69,235600.0,63.0863,63.1557,63.0863,63.126,235600.0
2014-03-06 09:30:00,63.77,63.87,63.66,63.76,131000.0,63.2053,63.3044,63.0962,63.1954,131000.0
2014-03-06 09:35:00,63.76,63.78,63.41,63.6,85900.0,63.1954,63.2152,62.8485,63.0368,85900.0
2014-03-06 09:40:00,63.61,63.86,63.61,63.73,84700.0,63.0467,63.2945,63.0467,63.1656,84700.0
2014-03-06 09:45:00,63.74,63.74,63.54,63.56,51500.0,63.1755,63.1755,62.9773,62.9971,51500.0
2014-03-06 09:50:00,63.57,63.6,63.5,63.58,61300.0,63.007,63.0368,62.9377,63.017,61300.0
2014-03-06 09:55:00,63.58,63.63,63.49,63.56,41300.0,63.017,63.0665,62.9277,62.9971,41300.0
2014-03-06 10:00:00,63.56,63.6,63.45,63.56,45200.0,62.9971,63.0368,62.8881,62.9971,45200.0
2014-03-06 10:05:00,63.57,63.68,63.57,63.67,34300.0,63.007,63.1161,63.007,63.1062,34300.0
2014-03-06 10:10:00,63.69,63.72,63.46,63.49,48000.0,63.126,63.1557,62.898,62.9277,48000.0
2014-03-06 10:15:00,63.48,63.5,63.43,63.48,90500.0,62.9178,62.9377,62.8683,62.9178,90500.0
2014-03-06 10:20:00,63.46,63.57,63.44,63.55,50900.0,62.898,63.007,62.8782,62.9872,50900.0
2014-03-06 10:25:00,63.55,63.66,63.55,63.66,50000.0,62.9872,63.0962,62.9872,63.0962,50000.0
2014-03-06 10:30:00,63.66,63.66,63.47,63.49,33100.0,63.0962,63.0962,62.9079,62.9277,33100.0
2014-03-06 10:35:00,63.49,63.59,63.34,63.42,175800.0,62.9277,63.0269,62.7791,62.8584,175800.0
2014-03-06 10:40:00,63.43,63.5,63.42,63.48,15500.0,62.8683,62.9377,62.8584,62.9178,15500.0
2014-03-06 10:45:00,63.48,63.49,63.43,63.47,27100.0,62.9178,62.9277,62.8683,62.9079,27100.0
2014-03-06 10:50:00,63.49,63.63,63.49,63.6,20700.0,62.9277,63.0665,62.9277,63.0368,20700.0
2014-03-06 10:55:00,63.6,63.62,63.56,63.62,17400.0,63.0368,63.0566,62.9971,63.0566,17400.0
2014-03-06 11:00:00,63.63,63.63,63.51,63.51,25400.0,63.0665,63.0665,62.9476,62.9476,25400.0
2014-03-06 11:05:00,63.52,63.54,63.46,63.47,30600.0,62.9575,62.9773,62.898,62.9079,30600.0
2014-03-06 11:10:00,63.48,63.57,63.47,63.55,17700.0,62.9178,63.007,62.9079,62.9872,17700.0
2014-03-06 11:15:00,63.57,63.69,63.55,63.69,68300.0,63.007,63.126,62.9872,63.126,68300.0
2014-03-06 11:20:00,63.68,63.79,63.67,63.78,36500.0,63.1161,63.2251,63.1062,63.2152,36500.0
2014-03-06 11:25:00,63.78,63.82,63.65,63.65,23100.0,63.2152,63.2548,63.0863,63.0863,23100.0
2014-03-06 11:30:00,63.65,63.68,63.56,63.6,19800.0,63.0863,63.1161,62.9971,63.0368,19800.0
2014-03-06 11:35:00,63.58,63.58,63.51,63.53,18000.0,63.017,63.017,62.9476,62.9674,18000.0
2014-03-06 11:40:00,63.54,63.56,63.48,63.49,12800.0,62.9773,62.9971,62.9178,62.9277,12800.0
2014-03-06 11:45:00,63.47,63.52,63.45,63.52,10800.0,62.9079,62.9575,62.8881,62.9575,10800.0
2014-03-06 11:50:00,63.51,63.59,63.5,63.52,15300.0,62.9476,63.0269,62.9377,62.9575,15300.0
2014-03-06 11:55:00,63.53,63.55,63.47,63.47,16400.0,62.9674,62.9872,62.9079,62.9079,16400.0
2014-03-06 12:00:00,63.51,63.51,63.44,63.48,30600.0,62.9476,62.9476,62.8782,62.9178,30600.0
2014-03-06 12:05:00,63.48,63.58,63.45,63.56,31300.0,62.9178,63.017,62.8881,62.9971,31300.0
2014-03-06 12:10:00,63.56,63.6,63.55,63.56,35600.0,62.9971,63.0368,62.9872,62.9971,35600.0
2014-03-06 12:15:00,63.57,63.61,63.56,63.57,29600.0,63.007,63.0467,62.9971,63.007,29600.0
2014-03-06 12:20:00,63.58,63.58,63.51,63.53,63700.0,63.017,63.017,62.9476,62.9674,63700.0
2014-03-06 12:25:00,63.54,63.54,63.38,63.38,34900.0,62.9773,62.9773,62.8187,62.8187,34900.0
2014-03-06 12:30:00,63.39,63.4,63.33,63.33,20900.0,62.8286,62.8385,62.7692,62.7692,20900.0
2014-03-06 12:35:00,63.33,63.38,63.29,63.36,23500.0,62.7692,62.8187,62.7295,62.7989,23500.0
2014-03-06 12:40:00,63.36,63.38,63.21,63.21,18100.0,62.7989,62.8187,62.6502,62.6502,18100.0
2014-03-06 12:45:00,63.22,63.25,63.17,63.18,13900.0,62.6601,62.6899,62.6106,62.6205,13900.0
2014-03-06 12:50:00,63.17,63.18,63.12,63.15,16800.0,62.6106,62.6205,62.561,62.5908,16800.0
2014-03-06 12:55:00,63.15,63.15,63.07,63.1,25300.0,62.5908,62.5908,62.5115,62.5412,25300.0
2014-03-06 13:00:00,63.1,63.1,63.02,63.05,48300.0,62.5412,62.5412,62.4619,62.4916,48300.0
2014-03-06 13:05:00,63.07,63.17,63.06,63.17,21700.0,62.5115,62.6106,62.5016,62.6106,21700.0
2014-03-06 13:10:00,63.17,63.27,63.17,63.26,59400.0,62.6106,62.7097,62.6106,62.6998,59400.0
2014-03-06 13:15:00,63.26,63.31,63.23,63.27,24300.0,62.6998,62.7493,62.6701,62.7097,24300.0
2014-03-06 13:20:00,63.29,63.29,63.14,63.18,23900.0,62.7295,62.7295,62.5808,62.6205,23900.0
2014-03-06 13:25:00,63.17,63.19,63.13,63.13,13300.0,62.6106,62.6304,62.5709,62.5709,13300.0
2014-03-06 13:30:00,63.14,63.21,63.14,63.15,20700.0,62.5808,62.6502,62.5808,62.5908,20700.0
2014-03-06 13:35:00,63.15,63.21,63.15,63.19,24400.0,62.5908,62.6502,62.5908,62.6304,24400.0
2014-03-06 13:40:00,63.19,63.2,63.12,63.14,43800.0,62.6304,62.6403,62.561,62.5808,43800.0
2014-03-06 13:45:00,63.14,63.16,63.01,63.02,24700.0,62.5808,62.6007,62.452,62.4619,24700.0
2014-03-06 13:50:00,63.01,63.01,62.83,62.86,82800.0,62.452,62.452,62.2736,62.3033,82800.0
2014-03-06 13:55:00,62.84,62.86,62.75,62.8,45900.0,62.2835,62.3033,62.1943,62.2439,45900.0
2014-03-06 14:00:00,62.8,62.84,62.73,62.8,87000.0,62.2439,62.2835,62.1745,62.2439,87000.0
2014-03-06 14:05:00,62.8,62.96,62.8,62.96,53000.0,62.2439,62.4024,62.2439,62.4024,53000.0
2014-03-06 14:10:00,62.98,63.04,62.94,63.02,30500.0,62.4223,62.4817,62.3826,62.4619,30500.0
2014-03-06 14:15:00,63.04,63.05,62.98,63.03,29600.0,62.4817,62.4916,62.4223,62.4718,29600.0
2014-03-06 14:20:00,63.02,63.15,63.01,63.1,35600.0,62.4619,62.5908,62.452,62.5412,35600.0
2014-03-06 14:25:00,63.11,63.21,63.1,63.19,29200.0,62.5511,62.6502,62.5412,62.6304,29200.0
2014-03-06 14:30:00,63.19,63.24,63.17,63.17,35200.0,62.6304,62.68,62.6106,62.6106,35200.0
2014-03-06 14:35:00,63.17,63.22,63.16,63.22,25800.0,62.6106,62.6601,62.6007,62.6601,25800.0
2014-03-06 14:40:00,63.21,63.29,63.21,63.25,15600.0,62.6502,62.7295,62.6502,62.6899,15600.0
2014-03-06 14:45:00,63.27,63.28,63.13,63.13,22200.0,62.7097,62.7196,62.5709,62.5709,22200.0
2014-03-06 14:50:00,63.14,63.2,63.11,63.12,55000.0,62.5808,62.6403,62.5511,62.561,55000.0
2014-03-06 14:55:00,63.13,63.16,63.12,63.16,16600.0,62.5709,62.6007,62.561,62.6007,16600.0
2014-03-06 15:00:00,63.16,63.22,63.12,63.22,35300.0,62.6007,62.6601,62.561,62.6601,35300.0
2014-03-06 15:05:00,63.21,63.22,63.07,63.07,22000.0,62.6502,62.6601,62.5115,62.5115,22000.0
2014-03-06 15:10:00,63.07,63.1,63.04,63.1,36700.0,62.5115,62.5412,62.4817,62.5412,36700.0
2014-03-06 15:15:00,63.11,63.11,63.02,63.04,22100.0,62.5511,62.5511,62.4619,62.4817,22100.0
2014-03-06 15:20:00,63.04,63.11,63.04,63.06,76600.0,62.4817,62.5511,62.4817,62.5016,76600.0
2014-03-06 15:25:00,63.06,63.11,63.05,63.11,54700.0,62.5016,62.5511,62.4916,62.5511,54700.0
2014-03-06 15:30:00,63.11,63.18,63.1,63.14,62500.0,62.5511,62.6205,62.5412,62.5808,62500.0
2014-03-06 15:35:00,63.14,63.32,63.13,63.29,95200.0,62.5808,62.7593,62.5709,62.7295,95200.0
2014-03-06 15:40:00,63.3,63.33,63.27,63.3,99600.0,62.7394,62.7692,62.7097,62.7394,99600.0
2014-03-06 15:45:00,63.3,63.31,63.19,63.19,163500.0,62.7394,62.7493,62.6304,62.6304,163500.0
2014-03-06 15:50:00,63.19,63.2,63.11,63.13,111600.0,62.6304,62.6403,62.5511,62.5709,111600.0
2014-03-06 15:55:00,63.14,63.19,63.1,63.14,129700.0,62.5808,62.6304,62.5412,62.5808,129700.0
2014-03-07 09:30:00,63.2,63.36,62.38,62.45,349800.0,62.6403,62.7989,61.8276,61.897,349800.0
2014-03-07 09:35:00,62.45,62.84,62.2,62.5,132400.0,61.897,62.2835,61.6492,61.9465,132400.0
2014-03-07 09:40:00,62.51,62.72,62.4,62.49,84700.0,61.9564,62.1646,61.8474,61.9366,84700.0
2014-03-07 09:45:00,62.44,62.49,62.07,62.16,151000.0,61.887,61.9366,61.5203,61.6095,151000.0
2014-03-07 09:50:00,62.16,62.2,61.62,61.77,280800.0,61.6095,61.6492,61.0743,61.223,280800.0
2014-03-07 09:55:00,61.75,61.79,61.56,61.75,140100.0,61.2032,61.2428,61.0148,61.2032,140100.0
2014-03-07 10:00:00,61.72,61.76,61.59,61.61,84100.0,61.1734,61.2131,61.0446,61.0644,84100.0
2014-03-07 10:05:00,61.63,61.76,61.58,61.71,148900.0,61.0842,61.2131,61.0347,61.1635,148900.0
2014-03-07 10:10:00,61.73,61.9,61.7,61.83,140700.0,61.1833,61.3518,61.1536,61.2824,140700.0
2014-03-07 10:15:00,61.86,61.93,61.6,61.61,124900.0,61.3122,61.3816,61.0545,61.0644,124900.0
2014-03-07 10:20:00,61.61,61.78,61.57,61.61,97700.0,61.0644,61.2329,61.0248,61.0644,97700.0
2014-03-07 10:25:00,61.6,61.77,61.59,61.72,54100.0,61.0545,61.223,61.0446,61.1734,54100.0
2014-03-07 10:30:00,61.72,61.83,61.71,61.75,50600.0,61.1734,61.2824,61.1635,61.2032,50600.0
2014-03-07 10:35:00,61.75,61.81,61.66,61.67,36300.0,61.2032,61.2626,61.114,61.1239,36300.0
2014-03-07 10:40:00,61.67,61.71,61.58,61.6,48900.0,61.1239,61.1635,61.0347,61.0545,48900.0
2014-03-07 10:45:00,61.6,61.61,61.31,61.42,132000.0,61.0545,61.0644,60.7671,60.8761,132000.0
2014-03-07 10:50:00,61.41,61.54,61.32,61.33,100400.0,60.8662,60.995,60.777,60.7869,100400.0
2014-03-07 10:55:00,61.32,61.34,61.12,61.21,84900.0,60.777,60.7968,60.5787,60.6679,84900.0
2014-03-07 11:00:00,61.23,61.33,61.11,61.17,135100.0,60.6878,60.7869,60.5688,60.6283,135100.0
2014-03-07 11:05:00,61.18,61.23,61.09,61.11,77900.0,60.6382,60.6878,60.549,60.5688,77900.0
2014-03-07 11:10:00,61.11,61.14,60.92,60.92,110000.0,60.5688,60.5986,60.3805,60.3805,110000.0
2014-03-07 11:15:00,60.92,60.92,60.57,60.62,252100.0,60.3805,60.3805,60.0336,60.0832,252100.0
2014-03-07 11:20:00,60.63,60.92,60.56,60.87,131500.0,60.0931,60.3805,60.0237,60.331,131500.0
2014-03-07 11:25:00,60.87,60.92,60.8,60.8,289200.0,60.331,60.3805,60.2616,60.2616,289200.0
2014-03-07 11:30:00,60.8,60.81,60.55,60.61,218100.0,60.2616,60.2715,60.0138,60.0733,218100.0
2014-03-07 11:35:00,60.61,60.73,60.54,60.7,168500.0,60.0733,60.1922,60.0039,60.1625,168500.0
2014-03-07 11:40:00,60.71,60.79,60.55,60.55,199500.0,60.1724,60.2517,60.0138,60.0138,199500.0
2014-03-07 11:45:00,60.55,60.86,60.55,60.84,100300.0,60.0138,60.321,60.0138,60.3012,100300.0
2014-03-07 11:50:00,60.85,60.88,60.5,60.52,436800.0,60.3111,60.3409,59.9642,59.9841,436800.0
2014-03-07 11:55:00,60.51,60.6,60.36,60.55,182100.0,59.9741,60.0633,59.8255,60.0138,182100.0
2014-03-07 12:00:00,60.56,60.56,60.34,60.4,99800.0,60.0237,60.0237,59.8056,59.8651,99800.0
2014-03-07 12:05:00,60.41,60.43,60.14,60.3,155400.0,59.875,59.8948,59.6074,59.766,155400.0
2014-03-07 12:10:00,60.3,60.38,60.19,60.21,129900.0,59.766,59.8453,59.657,59.6768,129900.0
2014-03-07 12:15:00,60.2,60.34,60.11,60.31,171000.0,59.6669,59.8056,59.5777,59.7759,171000.0
2014-03-07 12:20:00,60.31,60.56,60.28,60.52,129400.0,59.7759,60.0237,59.7462,59.9841,129400.0
2014-03-07 12:25:00,60.53,60.53,60.43,60.49,67800.0,59.994,59.994,59.8948,59.9543,67800.0
2014-03-07 12:30:00,60.48,60.49,60.37,60.43,71500.0,59.9444,59.9543,59.8354,59.8948,71500.0
2014-03-07 12:35:00,60.44,60.52,60.41,60.48,81600.0,59.9048,59.9841,59.875,59.9444,81600.0
2014-03-07 12:40:00,60.48,60.63,60.48,60.5,86300.0,59.9444,60.0931,59.9444,59.9642,86300.0
2014-03-07 12:45:00,60.5,60.57,60.45,60.49,129900.0,59.9642,60.0336,59.9147,59.9543,129900.0
2014-03-07 12:50:00,60.49,60.49,60.44,60.46,30400.0,59.9543,59.9543,59.9048,59.9246,30400.0
2014-03-07 12:55:00,60.48,60.49,60.42,60.43,37700.0,59.9444,59.9543,59.8849,59.8948,37700.0
2014-03-07 13:00:00,60.44,60.45,60.25,60.29,62900.0,59.9048,59.9147,59.7164,59.7561,62900.0
2014-03-07 13:05:00,60.29,60.47,60.26,60.46,50000.0,59.7561,59.9345,59.7264,59.9246,50000.0
2014-03-07 13:10:00,60.45,60.54,60.42,60.45,87400.0,59.9147,60.0039,59.8849,59.9147,87400.0
2014-03-07 13:15:00,60.45,60.48,60.37,60.38,51100.0,59.9147,59.9444,59.8354,59.8453,51100.0
2014-03-07 13:20:00,60.37,60.47,60.35,60.45,73700.0,59.8354,59.9345,59.8156,59.9147,73700.0
2014-03-07 13:25:00,60.45,60.46,60.4,60.44,45000.0,59.9147,59.9246,59.8651,59.9048,45000.0
2014-03-07 13:30:00,60.45,60.46,60.42,60.45,50200.0,59.9147,59.9246,59.8849,59.9147,50200.0
2014-03-07 13:35:00,60.44,60.46,60.24,60.25,108700.0,59.9048,59.9246,59.7065,59.7164,108700.0
2014-03-07 13:40:00,60.25,60.35,60.21,60.35,62200.0,59.7164,59.8156,59.6768,59.8156,62200.0
2014-03-07 13:45:00,60.35,60.43,60.32,60.33,59600.0,59.8156,59.8948,59.7858,59.7957,59600.0
2014-03-07 13:50:00,60.33,60.34,60.2,60.29,87800.0,59.7957,59.8056,59.6669,59.7561,87800.0
2014-03-07 13:55:00,60.29,60.38,60.2,60.22,88300.0,59.7561,59.8453,59.6669,59.6867,88300.0
2014-03-07 14:00:00,60.22,60.25,60.14,60.18,123100.0,59.6867,59.7164,59.6074,59.6471,123100.0
2014-03-07 14:05:00,60.18,60.18,60.01,60.01,118300.0,59.6471,59.6471,59.4786,59.4786,118300.0
2014-03-07 14:10:00,60.01,60.2,59.96,60.16,173300.0,59.4786,59.6669,59.429,59.6272,173300.0
2014-03-07 14:15:00,60.16,60.18,60.0,60.05,122000.0,59.6272,59.6471,59.4687,59.5182,122000.0
2014-03-07 14:20:00,60.05,60.08,59.73,59.76,204300.0,59.5182,59.5479,59.201,59.2308,204300.0
2014-03-07 14:25:00,59.78,59.98,59.75,59.91,251700.0,59.2506,59.4488,59.2209,59.3795,251700.0
2014-03-07 14:30:00,59.92,60.07,59.9,60.06,167900.0,59.3894,59.538,59.3695,59.5281,167900.0
2014-03-07 14:35:00,60.04,60.05,59.93,60.01,92200.0,59.5083,59.5182,59.3993,59.4786,92200.0
2014-03-07 14:40:00,60.02,60.21,60.01,60.2,62300.0,59.4885,59.6768,59.4786,59.6669,62300.0
2014-03-07 14:45:00,60.22,60.35,60.17,60.3,117400.0,59.6867,59.8156,59.6372,59.766,117400.0
2014-03-07 14:50:00,60.3,60.35,60.22,60.34,105300.0,59.766,59.8156,59.6867,59.8056,105300.0
2014-03-07 14:55:00,60.34,60.56,60.3,60.53,140600.0,59.8056,60.0237,59.766,59.994,140600.0
2014-03-07 15:00:00,60.54,60.64,60.44,60.63,147900.0,60.0039,60.103,59.9048,60.0931,147900.0
2014-03-07 15:05:00,60.64,60.67,60.54,60.57,126500.0,60.103,60.1327,60.0039,60.0336,126500.0
2014-03-07 15:10:00,60.56,60.65,60.54,60.62,86900.0,60.0237,60.1129,60.0039,60.0832,86900.0
2014-03-07 15:15:00,60.62,60.79,60.61,60.73,86200.0,60.0832,60.2517,60.0733,60.1922,86200.0
2014-03-07 15:20:00,60.72,60.8,60.66,60.69,97500.0,60.1823,60.2616,60.1228,60.1525,97500.0
2014-03-07 15:25:00,60.68,60.75,60.68,60.74,80800.0,60.1426,60.212,60.1426,60.2021,80800.0
2014-03-07 15:30:00,60.73,60.79,60.65,60.67,145100.0,60.1922,60.2517,60.1129,60.1327,145100.0
2014-03-07 15:35:00,60.66,60.69,60.51,60.51,90400.0,60.1228,60.1525,59.9741,59.9741,90400.0
2014-03-07 15:40:00,60.51,60.6,60.5,60.58,105100.0,59.9741,60.0633,59.9642,60.0435,105100.0
2014-03-07 15:45:00,60.57,60.73,60.54,60.71,203300.0,60.0336,60.1922,60.0039,60.1724,203300.0
2014-03-07 15:50:00,60.71,60.73,60.66,60.7,189600.0,60.1724,60.1922,60.1228,60.1625,189600.0
2014-03-07 15:55:00,60.71,60.73,60.63,60.73,361700.0,60.1724,60.1922,60.0931,60.1922,361700.0
2014-03-10 09:30:00,60.75,60.75,60.32,60.51,184600.0,60.212,60.212,59.7858,59.9741,184600.0
2014-03-10 09:35:00,60.53,60.91,60.53,60.58,84900.0,59.994,60.3706,59.994,60.0435,84900.0
2014-03-10 09:40:00,60.62,60.65,60.24,60.39,70700.0,60.0832,60.1129,59.7065,59.8552,70700.0
2014-03-10 09:45:00,60.39,60.96,60.39,60.81,72300.0,59.8552,60.4202,59.8552,60.2715,72300.0
2014-03-10 09:50:00,60.78,60.95,60.66,60.9,69300.0,60.2417,60.4102,60.1228,60.3607,69300.0
2014-03-10 09:55:00,60.9,60.97,60.8,60.9,104400.0,60.3607,60.4301,60.2616,60.3607,104400.0
2014-03-10 10:00:00,60.9,60.98,60.79,60.98,46700.0,60.3607,60.44,60.2517,60.44,46700.0
2014-03-10 10:05:00,60.94,60.94,60.71,60.73,74700.0,60.4003,60.4003,60.1724,60.1922,74700.0
2014-03-10 10:10:00,60.74,60.76,60.52,60.52,60400.0,60.2021,60.2219,59.9841,59.9841,60400.0
2014-03-10 10:15:00,60.52,60.66,60.48,60.49,37700.0,59.9841,60.1228,59.9444,59.9543,37700.0
2014-03-10 10:20:00,60.48,60.64,60.38,60.5,107500.0,59.9444,60.103,59.8453,59.9642,107500.0
2014-03-10 10:25:00,60.51,60.55,60.35,60.46,43100.0,59.9741,60.0138,59.8156,59.9246,43100.0
2014-03-10 10:30:00,60.46,60.48,60.37,60.43,36000.0,59.9246,59.9444,59.8354,59.8948,36000.0
2014-03-10 10:35:00,60.44,60.45,60.37,60.4,34800.0,59.9048,59.9147,59.8354,59.8651,34800.0
2014-03-10 10:40:00,60.39,60.42,60.0,60.22,149800.0,59.8552,59.8849,59.4687,59.6867,149800.0
2014-03-10 10:45:00,60.22,60.31,60.08,60.3,73600.0,59.6867,59.7759,59.5479,59.766,73600.0
2014-03-10 10:50:00,60.28,60.28,60.03,60.08,67200.0,59.7462,59.7462,59.4984,59.5479,67200.0
2014-03-10 10:55:00,60.06,60.08,59.91,60.05,94400.0,59.5281,59.5479,59.3795,59.5182,94400.0
2014-03-10 11:00:00,60.05,60.19,59.84,60.18,99400.0,59.5182,59.657,59.3101,59.6471,99400.0
2014-03-10 11:05:00,60.17,60.26,60.1,60.19,56700.0,59.6372,59.7264,59.5678,59.657,56700.0
2014-03-10 11:10:00,60.2,60.23,60.11,60.18,37800.0,59.6669,59.6966,59.5777,59.6471,37800.0
2014-03-10 11:15:00,60.18,60.31,60.18,60.24,34000.0,59.6471,59.7759,59.6471,59.7065,34000.0
2014-03-10 11:20:00,60.25,60.36,60.25,60.35,30200.0,59.7164,59.8255,59.7164,59.8156,30200.0
2014-03-10 11:25:00,60.36,60.51,60.36,60.5,22300.0,59.8255,59.9741,59.8255,59.9642,22300.0
2014-03-10 11:30:00,60.51,60.59,60.45,60.45,40200.0,59.9741,60.0534,59.9147,59.9147,40200.0
2014-03-10 11:35:00,60.46,60.51,60.39,60.42,15500.0,59.9246,59.9741,59.8552,59.8849,15500.0
2014-03-10 11:40:00,60.41,60.49,60.4,60.4,31700.0,59.875,59.9543,59.8651,59.8651,31700.0
2014-03-10 11:45:00,60.39,60.52,60.39,60.45,20500.0,59.8552,59.9841,59.8552,59.9147,20500.0
2014-03-10 11:50:00,60.45,60.47,60.35,60.36,16400.0,59.9147,59.9345,59.8156,59.8255,16400.0
2014-03-10 11:55:00,60.35,60.36,60.28,60.35,30300.0,59.8156,59.8255,59.7462,59.8156,30300.0
2014-03-10 12:00:00,60.34,60.37,60.21,60.21,29300.0,59.8056,59.8354,59.6768,59.6768,29300.0
2014-03-10 12:05:00,60.22,60.32,60.21,60.27,17100.0,59.6867,59.7858,59.6768,59.7363,17100.0
2014-03-10 12:10:00,60.29,60.34,60.27,60.31,21200.0,59.7561,59.8056,59.7363,59.7759,21200.0
2014-03-10 12:15:00,60.31,60.32,60.26,60.3,24300.0,59.7759,59.7858,59.7264,59.766,24300.0
2014-03-10 12:20:00,60.29,60.39,60.28,60.35,30700.0,59.7561,59.8552,59.7462,59.8156,30700.0
2014-03-10 12:25:00,60.33,60.39,60.28,60.38,38200.0,59.7957,59.8552,59.7462,59.8453,38200.0
2014-03-10 12:30:00,60.37,60.4,60.32,60.38,51500.0,59.8354,59.8651,59.7858,59.8453,51500.0
2014-03-10 12:35:00,60.38,60.38,60.28,60.3,14200.0,59.8453,59.8453,59.7462,59.766,14200.0
2014-03-10 12:40:00,60.31,60.31,60.16,60.16,27100.0,59.7759,59.7759,59.6272,59.6272,27100.0
2014-03-10 12:45:00,60.16,60.19,60.13,60.18,18700.0,59.6272,59.657,59.5975,59.6471,18700.0
2014-03-10 12:50:00,60.19,60.27,60.18,60.22,19600.0,59.657,59.7363,59.6471,59.6867,19600.0
2014-03-10 12:55:00,60.21,60.32,60.19,60.28,32100.0,59.6768,59.7858,59.657,59.7462,32100.0
2014-03-10 13:00:00,60.27,60.29,60.22,60.26,15100.0,59.7363,59.7561,59.6867,59.7264,15100.0
2014-03-10 13:05:00,60.26,60.27,60.18,60.2,16300.0,59.7264,59.7363,59.6471,59.6669,16300.0
2014-03-10 13:10:00,60.19,60.27,60.18,60.18,18100.0,59.657,59.7363,59.6471,59.6471,18100.0
2014-03-10 13:15:00,60.16,60.21,60.0,60.05,49000.0,59.6272,59.6768,59.4687,59.5182,49000.0
2014-03-10 13:20:00,60.05,60.11,59.99,60.0,52200.0,59.5182,59.5777,59.4587,59.4687,52200.0
2014-03-10 13:25:00,60.0,60.11,60.0,60.07,40500.0,59.4687,59.5777,59.4687,59.538,40500.0
2014-03-10 13:30:00,60.09,60.09,59.85,59.89,49200.0,59.5579,59.5579,59.32,59.3596,49200.0
2014-03-10 13:35:00,59.88,59.95,59.85,59.94,82500.0,59.3497,59.4191,59.32,59.4092,82500.0
2014-03-10 13:40:00,59.95,59.97,59.86,59.87,46200.0,59.4191,59.4389,59.3299,59.3398,46200.0
2014-03-10 13:45:00,59.87,59.91,59.86,59.88,54600.0,59.3398,59.3795,59.3299,59.3497,54600.0
2014-03-10 13:50:00,59.89,59.95,59.88,59.91,62800.0,59.3596,59.4191,59.3497,59.3795,62800.0
2014-03-10 13:55:00,59.89,59.92,59.59,59.6,184900.0,59.3596,59.3894,59.0623,59.0722,184900.0
2014-03-10 14:00:00,59.61,59.76,59.61,59.75,115800.0,59.0821,59.2308,59.0821,59.2209,115800.0
2014-03-10 14:05:00,59.76,59.9,59.72,59.85,103700.0,59.2308,59.3695,59.1911,59.32,103700.0
2014-03-10 14:10:00,59.86,59.95,59.78,59.82,83200.0,59.3299,59.4191,59.2506,59.2902,83200.0
2014-03-10 14:15:00,59.82,59.88,59.79,59.83,80800.0,59.2902,59.3497,59.2605,59.3002,80800.0
2014-03-10 14:20:00,59.85,59.93,59.81,59.88,34700.0,59.32,59.3993,59.2803,59.3497,34700.0
2014-03-10 14:25:00,59.88,59.94,59.87,59.93,43700.0,59.3497,59.4092,59.3398,59.3993,43700.0
2014-03-10 14:30:00,59.93,59.95,59.89,59.93,40900.0,59.3993,59.4191,59.3596,59.3993,40900.0
2014-03-10 14:35:00,59.93,59.95,59.89,59.91,46700.0,59.3993,59.4191,59.3596,59.3795,46700.0
2014-03-10 14:40:00,59.9,59.95,59.87,59.9,49900.0,59.3695,59.4191,59.3398,59.3695,49900.0
2014-03-10 14:45:00,59.9,59.93,59.82,59.89,67400.0,59.3695,59.3993,59.2902,59.3596,67400.0
2014-03-10 14:50:00,59.9,59.95,59.84,59.9,69600.0,59.3695,59.4191,59.3101,59.3695,69600.0
2014-03-10 14:55:00,59.91,59.94,59.88,59.9,44100.0,59.3795,59.4092,59.3497,59.3695,44100.0
2014-03-10 15:00:00,59.9,59.95,59.84,59.92,68600.0,59.3695,59.4191,59.3101,59.3894,68600.0
2014-03-10 15:05:00,59.92,59.92,59.84,59.88,60600.0,59.3894,59.3894,59.3101,59.3497,60600.0
2014-03-10 15:10:00,59.88,59.89,59.81,59.85,60000.0,59.3497,59.3596,59.2803,59.32,60000.0
2014-03-10 15:15:00,59.84,59.86,59.79,59.82,48300.0,59.3101,59.3299,59.2605,59.2902,48300.0
2014-03-10 15:20:00,59.81,59.82,59.74,59.78,71700.0,59.2803,59.2902,59.211,59.2506,71700.0
2014-03-10 15:25:00,59.78,59.81,59.64,59.64,113300.0,59.2506,59.2803,59.1118,59.1118,113300.0
2014-03-10 15:30:00,59.64,59.71,59.58,59.64,168700.0,59.1118,59.1812,59.0524,59.1118,168700.0
2014-03-10 15:35:00,59.65,59.74,59.62,59.71,211100.0,59.1218,59.211,59.092,59.1812,211100.0
2014-03-10 15:40:00,59.72,59.76,59.69,59.75,142700.0,59.1911,59.2308,59.1614,59.2209,142700.0
2014-03-10 15:45:00,59.75,59.89,59.74,59.87,194300.0,59.2209,59.3596,59.211,59.3398,194300.0
2014-03-10 15:50:00,59.87,59.89,59.82,59.82,190700.0,59.3398,59.3596,59.2902,59.2902,190700.0
2014-03-10 15:55:00,59.81,59.82,59.74,59.78,403700.0,59.2803,59.2902,59.211,59.2506,403700.0
2014-03-11 09:30:00,60.07,60.19,59.75,59.8,134100.0,59.538,59.657,59.2209,59.2704,134100.0
2014-03-11 09:35:00,59.8,60.01,59.77,59.98,97500.0,59.2704,59.4786,59.2407,59.4488,97500.0
2014-03-11 09:40:00,59.98,59.98,59.64,59.71,81500.0,59.4488,59.4488,59.1118,59.1812,81500.0
2014-03-11 09:45:00,59.67,59.84,59.65,59.84,64500.0,59.1416,59.3101,59.1218,59.3101,64500.0
2014-03-11 09:50:00,59.82,59.84,59.6,59.71,192800.0,59.2902,59.3101,59.0722,59.1812,192800.0
2014-03-11 09:55:00,59.72,59.92,59.54,59.84,194000.0,59.1911,59.3894,59.0127,59.3101,194000.0
2014-03-11 10:00:00,59.84,59.96,59.68,59.7,87500.0,59.3101,59.429,59.1515,59.1713,87500.0
2014-03-11 10:05:00,59.7,59.7,59.52,59.65,58400.0,59.1713,59.1713,58.9929,59.1218,58400.0
2014-03-11 10:10:00,59.66,59.98,59.65,59.98,66900.0,59.1317,59.4488,59.1218,59.4488,66900.0
2014-03-11 10:15:00,59.98,60.78,59.98,60.75,347600.0,59.4488,60.2417,59.4488,60.212,347600.0
2014-03-11 10:20:00,60.73,60.98,60.58,60.9,199100.0,60.1922,60.44,60.0435,60.3607,199100.0
2014-03-11 10:25:00,60.91,61.2,60.9,61.2,239000.0,60.3706,60.658,60.3607,60.658,239000.0
2014-03-11 10:30:00,61.2,61.3,61.14,61.26,93300.0,60.658,60.7571,60.5986,60.7175,93300.0
2014-03-11 10:35:00,61.26,61.43,61.26,61.43,165700.0,60.7175,60.886,60.7175,60.886,165700.0
2014-03-11 10:40:00,61.43,61.5,61.35,61.5,108400.0,60.886,60.9554,60.8067,60.9554,108400.0
2014-03-11 10:45:00,61.48,61.7,61.41,61.62,173800.0,60.9355,61.1536,60.8662,61.0743,173800.0
2014-03-11 10:50:00,61.63,61.98,61.6,61.73,165100.0,61.0842,61.4311,61.0545,61.1833,165100.0
2014-03-11 10:55:00,61.75,61.87,61.63,61.83,204800.0,61.2032,61.3221,61.0842,61.2824,204800.0
2014-03-11 11:00:00,61.82,61.97,61.79,61.96,225100.0,61.2725,61.4212,61.2428,61.4113,225100.0
2014-03-11 11:05:00,61.96,62.27,61.85,61.87,359100.0,61.4113,61.7186,61.3023,61.3221,359100.0
2014-03-11 11:10:00,61.88,62.21,61.79,62.21,138900.0,61.332,61.6591,61.2428,61.6591,138900.0
2014-03-11 11:15:00,62.2,62.25,62.06,62.2,304100.0,61.6492,61.6987,61.5104,61.6492,304100.0
2014-03-11 11:20:00,62.19,62.36,61.98,62.01,204400.0,61.6393,61.8078,61.4311,61.4609,204400.0
2014-03-11 11:25:00,62.02,62.08,61.98,62.02,51100.0,61.4708,61.5302,61.4311,61.4708,51100.0
2014-03-11 11:30:00,62.01,62.04,61.93,62.0,108000.0,61.4609,61.4906,61.3816,61.4509,108000.0
2014-03-11 11:35:00,62.0,62.25,61.98,62.09,95600.0,61.4509,61.6987,61.4311,61.5401,95600.0
2014-03-11 11:40:00,62.09,62.09,61.82,61.98,138700.0,61.5401,61.5401,61.2725,61.4311,138700.0
2014-03-11 11:45:00,61.98,62.03,61.85,61.9,167000.0,61.4311,61.4807,61.3023,61.3518,167000.0
2014-03-11 11:50:00,61.91,61.91,61.83,61.84,105800.0,61.3617,61.3617,61.2824,61.2924,105800.0
2014-03-11 11:55:00,61.84,61.91,61.75,61.83,60100.0,61.2924,61.3617,61.2032,61.2824,60100.0
2014-03-11 12:00:00,61.83,61.97,61.72,61.96,127200.0,61.2824,61.4212,61.1734,61.4113,127200.0
2014-03-11 12:05:00,61.93,61.97,61.77,61.78,42500.0,61.3816,61.4212,61.223,61.2329,42500.0
2014-03-11 12:10:00,61.77,61.78,61.6,61.64,61600.0,61.223,61.2329,61.0545,61.0941,61600.0
2014-03-11 12:15:00,61.64,61.64,61.37,61.38,58500.0,61.0941,61.0941,60.8265,60.8364,58500.0
2014-03-11 12:20:00,61.36,61.39,61.24,61.25,85300.0,60.8166,60.8463,60.6977,60.7076,85300.0
2014-03-11 12:25:00,61.25,61.36,61.13,61.15,121400.0,60.7076,60.8166,60.5886,60.6085,121400.0
2014-03-11 12:30:00,61.16,61.25,61.13,61.21,105000.0,60.6184,60.7076,60.5886,60.6679,105000.0
2014-03-11 12:35:00,61.19,61.3,61.13,61.24,81100.0,60.6481,60.7571,60.5886,60.6977,81100.0
2014-03-11 12:40:00,61.23,61.48,61.14,61.2,155800.0,60.6878,60.9355,60.5986,60.658,155800.0
2014-03-11 12:45:00,61.19,61.23,61.16,61.19,25200.0,60.6481,60.6878,60.6184,60.6481,25200.0
2014-03-11 12:50:00,61.19,61.32,61.18,61.3,41500.0,60.6481,60.777,60.6382,60.7571,41500.0
2014-03-11 12:55:00,61.29,61.34,61.23,61.23,78200.0,60.7472,60.7968,60.6878,60.6878,78200.0
2014-03-11 13:00:00,61.22,61.22,60.93,60.95,58800.0,60.6779,60.6779,60.3904,60.4102,58800.0
2014-03-11 13:05:00,60.96,61.02,60.88,60.98,44300.0,60.4202,60.4796,60.3409,60.44,44300.0
2014-03-11 13:10:00,60.98,61.3,60.97,61.22,66700.0,60.44,60.7571,60.4301,60.6779,66700.0
2014-03-11 13:15:00,61.21,61.21,61.14,61.19,23800.0,60.6679,60.6679,60.5986,60.6481,23800.0
2014-03-11 13:20:00,61.18,61.19,61.07,61.08,63700.0,60.6382,60.6481,60.5292,60.5391,63700.0
2014-03-11 13:25:00,61.07,61.14,61.02,61.03,47700.0,60.5292,60.5986,60.4796,60.4895,47700.0
2014-03-11 13:30:00,61.03,61.18,60.98,61.07,25900.0,60.4895,60.6382,60.44,60.5292,25900.0
2014-03-11 13:35:00,61.09,61.24,61.08,61.21,34800.0,60.549,60.6977,60.5391,60.6679,34800.0
2014-03-11 13:40:00,61.22,61.34,61.22,61.22,34200.0,60.6779,60.7968,60.6779,60.6779,34200.0
2014-03-11 13:45:00,61.24,61.45,61.21,61.38,44100.0,60.6977,60.9058,60.6679,60.8364,44100.0
2014-03-11 13:50:00,61.38,61.38,61.26,61.38,27000.0,60.8364,60.8364,60.7175,60.8364,27000.0
2014-03-11 13:55:00,61.37,61.45,61.34,61.4,110400.0,60.8265,60.9058,60.7968,60.8563,110400.0
2014-03-11 14:00:00,61.39,61.45,61.28,61.28,32500.0,60.8463,60.9058,60.7373,60.7373,32500.0
2014-03-11 14:05:00,61.29,61.32,61.28,61.29,21300.0,60.7472,60.777,60.7373,60.7472,21300.0
2014-03-11 14:10:00,61.29,61.49,61.29,61.47,55800.0,60.7472,60.9455,60.7472,60.9256,55800.0
2014-03-11 14:15:00,61.46,61.5,61.43,61.43,80500.0,60.9157,60.9554,60.886,60.886,80500.0
2014-03-11 14:20:00,61.42,61.42,61.21,61.35,64500.0,60.8761,60.8761,60.6679,60.8067,64500.0
2014-03-11 14:25:00,61.35,61.41,61.27,61.36,35700.0,60.8067,60.8662,60.7274,60.8166,35700.0
2014-03-11 14:30:00,61.35,61.35,60.95,61.08,145300.0,60.8067,60.8067,60.4102,60.5391,145300.0
2014-03-11 14:35:00,61.07,61.2,61.07,61.07,41400.0,60.5292,60.658,60.5292,60.5292,41400.0
2014-03-11 14:40:00,61.08,61.18,61.01,61.17,117900.0,60.5391,60.6382,60.4697,60.6283,117900.0
2014-03-11 14:45:00,61.17,61.17,61.08,61.11,35700.0,60.6283,60.6283,60.5391,60.5688,35700.0
2014-03-11 14:50:00,61.12,61.2,61.08,61.14,37700.0,60.5787,60.658,60.5391,60.5986,37700.0
2014-03-11 14:55:00,61.15,61.16,60.99,61.03,44600.0,60.6085,60.6184,60.4499,60.4895,44600.0
2014-03-11 15:00:00,61.01,61.01,60.84,60.88,63200.0,60.4697,60.4697,60.3012,60.3409,63200.0
2014-03-11 15:05:00,60.87,60.92,60.85,60.87,71300.0,60.331,60.3805,60.3111,60.331,71300.0
2014-03-11 15:10:00,60.88,61.0,60.83,60.91,231500.0,60.3409,60.4598,60.2913,60.3706,231500.0
2014-03-11 15:15:00,60.92,61.13,60.92,61.11,320400.0,60.3805,60.5886,60.3805,60.5688,320400.0
2014-03-11 15:20:00,61.11,61.17,61.03,61.1,92900.0,60.5688,60.6283,60.4895,60.5589,92900.0
2014-03-11 15:25:00,61.09,61.09,60.97,61.0,153700.0,60.549,60.549,60.4301,60.4598,153700.0
2014-03-11 15:30:00,61.0,61.14,60.99,61.1,109600.0,60.4598,60.5986,60.4499,60.5589,109600.0
2014-03-11 15:35:00,61.11,61.11,60.98,61.02,189300.0,60.5688,60.5688,60.44,60.4796,189300.0
2014-03-11 15:40:00,61.03,61.05,60.98,60.98,153100.0,60.4895,60.5094,60.44,60.44,153100.0
2014-03-11 15:45:00,60.98,61.0,60.91,60.92,209200.0,60.44,60.4598,60.3706,60.3805,209200.0
2014-03-11 15:50:00,60.92,61.01,60.91,60.98,187500.0,60.3805,60.4697,60.3706,60.44,187500.0
2014-03-11 15:55:00,60.99,61.05,60.96,61.03,284800.0,60.4499,60.5094,60.4202,60.4895,284800.0
2014-03-12 09:30:00,60.4,60.45,60.1,60.2,199500.0,59.8651,59.9147,59.5678,59.6669,199500.0
2014-03-12 09:35:00,60.19,60.29,60.1,60.13,47000.0,59.657,59.7561,59.5678,59.5975,47000.0
2014-03-12 09:40:00,60.12,60.16,59.82,59.92,88400.0,59.5876,59.6272,59.2902,59.3894,88400.0
2014-03-12 09:45:00,59.99,59.99,59.64,59.75,148700.0,59.4587,59.4587,59.1118,59.2209,148700.0
2014-03-12 09:50:00,59.73,60.12,59.68,60.08,82700.0,59.201,59.5876,59.1515,59.5479,82700.0
2014-03-12 09:55:00,60.08,60.42,60.03,60.32,101600.0,59.5479,59.8849,59.4984,59.7858,101600.0
2014-03-12 10:00:00,60.32,60.5,60.26,60.49,175300.0,59.7858,59.9642,59.7264,59.9543,175300.0
2014-03-12 10:05:00,60.5,60.53,60.36,60.49,69700.0,59.9642,59.994,59.8255,59.9543,69700.0
2014-03-12 10:10:00,60.5,60.52,60.36,60.41,63300.0,59.9642,59.9841,59.8255,59.875,63300.0
2014-03-12 10:15:00,60.41,60.54,60.35,60.37,43900.0,59.875,60.0039,59.8156,59.8354,43900.0
2014-03-12 10:20:00,60.37,60.73,60.37,60.69,48900.0,59.8354,60.1922,59.8354,60.1525,48900.0
2014-03-12 10:25:00,60.69,60.75,60.55,60.55,62600.0,60.1525,60.212,60.0138,60.0138,62600.0
2014-03-12 10:30:00,60.57,60.83,60.5,60.73,47900.0,60.0336,60.2913,59.9642,60.1922,47900.0
2014-03-12 10:35:00,60.73,60.75,60.47,60.49,69100.0,60.1922,60.212,59.9345,59.9543,69100.0
2014-03-12 10:40:00,60.5,60.6,60.47,60.59,43300.0,59.9642,60.0633,59.9345,60.0534,43300.0
2014-03-12 10:45:00,60.58,60.67,60.45,60.5,84300.0,60.0435,60.1327,59.9147,59.9642,84300.0
2014-03-12 10:50:00,60.51,60.79,60.42,60.79,92300.0,59.9741,60.2517,59.8849,60.2517,92300.0
2014-03-12 10:55:00,60.79,60.99,60.77,60.89,39000.0,60.2517,60.4499,60.2318,60.3508,39000.0
2014-03-12 11:00:00,60.9,60.92,60.7,60.77,20000.0,60.3607,60.3805,60.1625,60.2318,20000.0
2014-03-12 11:05:00,60.77,60.91,60.69,60.9,23300.0,60.2318,60.3706,60.1525,60.3607,23300.0
2014-03-12 11:10:00,60.9,61.0,60.86,60.96,62900.0,60.3607,60.4598,60.321,60.4202,62900.0
2014-03-12 11:15:00,60.95,61.1,60.94,61.08,107300.0,60.4102,60.5589,60.4003,60.5391,107300.0
2014-03-12 11:20:00,61.08,61.24,61.07,61.21,59500.0,60.5391,60.6977,60.5292,60.6679,59500.0
2014-03-12 11:25:00,61.22,61.41,61.21,61.37,67600.0,60.6779,60.8662,60.6679,60.8265,67600.0
2014-03-12 11:30:00,61.37,61.37,61.2,61.2,83600.0,60.8265,60.8265,60.658,60.658,83600.0
2014-03-12 11:35:00,61.19,61.2,61.0,61.02,61800.0,60.6481,60.658,60.4598,60.4796,61800.0
2014-03-12 11:40:00,61.02,61.12,61.0,61.11,19500.0,60.4796,60.5787,60.4598,60.5688,19500.0
2014-03-12 11:45:00,61.12,61.12,61.05,61.12,28100.0,60.5787,60.5787,60.5094,60.5787,28100.0
2014-03-12 11:50:00,61.13,61.26,61.11,61.26,29800.0,60.5886,60.7175,60.5688,60.7175,29800.0
2014-03-12 11:55:00,61.25,61.26,61.0,61.01,43900.0,60.7076,60.7175,60.4598,60.4697,43900.0
2014-03-12 12:00:00,61.0,61.11,60.99,61.11,54400.0,60.4598,60.5688,60.4499,60.5688,54400.0
2014-03-12 12:05:00,61.12,61.14,61.07,61.1,18500.0,60.5787,60.5986,60.5292,60.5589,18500.0
2014-03-12 12:10:00,61.1,61.13,61.03,61.13,34700.0,60.5589,60.5886,60.4895,60.5886,34700.0
2014-03-12 12:15:00,61.14,61.19,61.04,61.12,24800.0,60.5986,60.6481,60.4994,60.5787,24800.0
2014-03-12 12:20:00,61.13,61.2,61.1,61.11,31000.0,60.5886,60.658,60.5589,60.5688,31000.0
2014-03-12 12:25:00,61.11,61.11,60.99,61.01,36900.0,60.5688,60.5688,60.4499,60.4697,36900.0
2014-03-12 12:30:00,61.02,61.04,60.88,60.94,37900.0,60.4796,60.4994,60.3409,60.4003,37900.0
2014-03-12 12:35:00,60.95,61.03,60.91,60.95,55500.0,60.4102,60.4895,60.3706,60.4102,55500.0
2014-03-12 12:40:00,60.96,61.11,60.95,61.09,30500.0,60.4202,60.5688,60.4102,60.549,30500.0
2014-03-12 12:45:00,61.11,61.17,61.09,61.11,18900.0,60.5688,60.6283,60.549,60.5688,18900.0
2014-03-12 12:50:00,61.1,61.11,61.01,61.08,28400.0,60.5589,60.5688,60.4697,60.5391,28400.0
2014-03-12 12:55:00,61.09,61.15,61.06,61.13,25900.0,60.549,60.6085,60.5193,60.5886,25900.0
2014-03-12 13:00:00,61.13,61.14,61.0,61.03,26500.0,60.5886,60.5986,60.4598,60.4895,26500.0
2014-03-12 13:05:00,61.01,61.11,60.96,60.98,102300.0,60.4697,60.5688,60.4202,60.44,102300.0
2014-03-12 13:10:00,60.98,61.08,60.94,61.0,137000.0,60.44,60.5391,60.4003,60.4598,137000.0
2014-03-12 13:15:00,61.01,61.04,60.93,61.04,60300.0,60.4697,60.4994,60.3904,60.4994,60300.0
2014-03-12 13:20:00,61.05,61.1,60.98,60.98,77600.0,60.5094,60.5589,60.44,60.44,77600.0
2014-03-12 13:25:00,60.97,61.1,60.96,61.05,22200.0,60.4301,60.5589,60.4202,60.5094,22200.0
2014-03-12 13:30:00,61.06,61.22,61.05,61.1,54600.0,60.5193,60.6779,60.5094,60.5589,54600.0
2014-03-12 13:35:00,61.1,61.14,61.04,61.08,47300.0,60.5589,60.5986,60.4994,60.5391,47300.0
2014-03-12 13:40:00,61.08,61.13,60.99,61.04,25900.0,60.5391,60.5886,60.4499,60.4994,25900.0
2014-03-12 13:45:00,61.04,61.1,61.02,61.09,17300.0,60.4994,60.5589,60.4796,60.549,17300.0
2014-03-12 13:50:00,61.09,61.09,60.96,60.96,16400.0,60.549,60.549,60.4202,60.4202,16400.0
2014-03-12 13:55:00,60.97,61.03,60.97,61.02,12200.0,60.4301,60.4895,60.4301,60.4796,12200.0
2014-03-12 14:00:00,61.02,61.14,61.01,61.06,27200.0,60.4796,60.5986,60.4697,60.5193,27200.0
2014-03-12 14:05:00,61.08,61.14,60.96,60.98,20700.0,60.5391,60.5986,60.4202,60.44,20700.0
2014-03-12 14:10:00,61.0,61.05,60.93,60.97,24200.0,60.4598,60.5094,60.3904,60.4301,24200.0
2014-03-12 14:15:00,60.96,61.03,60.94,61.01,29200.0,60.4202,60.4895,60.4003,60.4697,29200.0
2014-03-12 14:20:00,61.01,61.09,60.98,61.06,19500.0,60.4697,60.549,60.44,60.5193,19500.0
2014-03-12 14:25:00,61.06,61.07,61.0,61.05,22300.0,60.5193,60.5292,60.4598,60.5094,22300.0
2014-03-12 14:30:00,61.05,61.08,60.96,61.05,84400.0,60.5094,60.5391,60.4202,60.5094,84400.0
2014-03-12 14:35:00,61.06,61.08,61.03,61.03,25300.0,60.5193,60.5391,60.4895,60.4895,25300.0
2014-03-12 14:40:00,61.03,61.07,60.98,61.05,33300.0,60.4895,60.5292,60.44,60.5094,33300.0
2014-03-12 14:45:00,61.05,61.15,61.05,61.14,24900.0,60.5094,60.6085,60.5094,60.5986,24900.0
2014-03-12 14:50:00,61.13,61.25,61.11,61.22,29900.0,60.5886,60.7076,60.5688,60.6779,29900.0
2014-03-12 14:55:00,61.23,61.29,61.2,61.27,104600.0,60.6878,60.7472,60.658,60.7274,104600.0
2014-03-12 15:00:00,61.26,61.29,61.22,61.28,56800.0,60.7175,60.7472,60.6779,60.7373,56800.0
2014-03-12 15:05:00,61.29,61.3,61.25,61.27,42400.0,60.7472,60.7571,60.7076,60.7274,42400.0
2014-03-12 15:10:00,61.27,61.35,61.24,61.28,65100.0,60.7274,60.8067,60.6977,60.7373,65100.0
2014-03-12 15:15:00,61.29,61.32,61.24,61.26,40600.0,60.7472,60.777,60.6977,60.7175,40600.0
2014-03-12 15:20:00,61.25,61.3,61.22,61.27,71900.0,60.7076,60.7571,60.6779,60.7274,71900.0
2014-03-12 15:25:00,61.27,61.32,61.25,61.3,74100.0,60.7274,60.777,60.7076,60.7571,74100.0
2014-03-12 15:30:00,61.29,61.32,61.28,61.31,58900.0,60.7472,60.777,60.7373,60.7671,58900.0
2014-03-12 15:35:00,61.31,61.4,61.29,61.39,84700.0,60.7671,60.8563,60.7472,60.8463,84700.0
2014-03-12 15:40:00,61.37,61.4,61.3,61.39,105200.0,60.8265,60.8563,60.7571,60.8463,105200.0
2014-03-12 15:45:00,61.39,61.41,61.33,61.4,111200.0,60.8463,60.8662,60.7869,60.8563,111200.0
2014-03-12 15:50:00,61.4,61.51,61.38,61.47,207200.0,60.8563,60.9653,60.8364,60.9256,207200.0
2014-03-12 15:55:00,61.47,61.53,61.41,61.53,410400.0,60.9256,60.9851,60.8662,60.9851,410400.0
2014-03-13 09:30:00,61.8,62.17,61.57,61.63,178200.0,61.2527,61.6194,61.0248,61.0842,178200.0
2014-03-13 09:35:00,61.64,61.64,61.16,61.22,140200.0,61.0941,61.0941,60.6184,60.6779,140200.0
2014-03-13 09:40:00,61.23,61.38,60.81,60.85,73800.0,60.6878,60.8364,60.2715,60.3111,73800.0
2014-03-13 09:45:00,60.85,61.05,60.69,60.96,74300.0,60.3111,60.5094,60.1525,60.4202,74300.0
2014-03-13 09:50:00,60.96,61.08,60.82,60.82,91100.0,60.4202,60.5391,60.2814,60.2814,91100.0
2014-03-13 09:55:00,60.85,60.85,60.71,60.78,44800.0,60.3111,60.3111,60.1724,60.2417,44800.0
2014-03-13 10:00:00,60.78,60.92,60.59,60.65,146500.0,60.2417,60.3805,60.0534,60.1129,146500.0
2014-03-13 10:05:00,60.65,60.65,60.35,60.45,198700.0,60.1129,60.1129,59.8156,59.9147,198700.0
2014-03-13 10:10:00,60.45,60.45,60.16,60.26,116500.0,59.9147,59.9147,59.6272,59.7264,116500.0
2014-03-13 10:15:00,60.26,60.38,60.19,60.29,92300.0,59.7264,59.8453,59.657,59.7561,92300.0
2014-03-13 10:20:00,60.27,60.4,60.27,60.28,66800.0,59.7363,59.8651,59.7363,59.7462,66800.0
2014-03-13 10:25:00,60.29,60.44,60.26,60.36,69000.0,59.7561,59.9048,59.7264,59.8255,69000.0
2014-03-13 10:30:00,60.35,60.48,60.27,60.47,95400.0,59.8156,59.9444,59.7363,59.9345,95400.0
2014-03-13 10:35:00,60.47,60.48,60.26,60.31,64400.0,59.9345,59.9444,59.7264,59.7759,64400.0
2014-03-13 10:40:00,60.31,60.35,60.08,60.09,102900.0,59.7759,59.8156,59.5479,59.5579,102900.0
2014-03-13 10:45:00,60.09,60.11,59.98,59.98,160000.0,59.5579,59.5777,59.4488,59.4488,160000.0
2014-03-13 10:50:00,59.99,60.18,59.89,60.08,209400.0,59.4587,59.6471,59.3596,59.5479,209400.0
2014-03-13 10:55:00,60.07,60.15,60.02,60.04,37800.0,59.538,59.6173,59.4885,59.5083,37800.0
2014-03-13 11:00:00,60.03,60.29,59.95,60.25,195300.0,59.4984,59.7561,59.4191,59.7164,195300.0
2014-03-13 11:05:00,60.23,60.34,60.0,60.12,87900.0,59.6966,59.8056,59.4687,59.5876,87900.0
2014-03-13 11:10:00,60.12,60.22,59.95,59.99,107600.0,59.5876,59.6867,59.4191,59.4587,107600.0
2014-03-13 11:15:00,60.0,60.16,59.98,60.11,33500.0,59.4687,59.6272,59.4488,59.5777,33500.0
2014-03-13 11:20:00,60.12,60.12,59.97,59.97,42900.0,59.5876,59.5876,59.4389,59.4389,42900.0
2014-03-13 11:25:00,59.97,60.01,59.77,59.82,98900.0,59.4389,59.4786,59.2407,59.2902,98900.0
2014-03-13 11:30:00,59.83,59.93,59.77,59.87,125100.0,59.3002,59.3993,59.2407,59.3398,125100.0
2014-03-13 11:35:00,59.87,60.16,59.85,60.07,36100.0,59.3398,59.6272,59.32,59.538,36100.0
2014-03-13 11:40:00,60.05,60.14,60.0,60.13,27500.0,59.5182,59.6074,59.4687,59.5975,27500.0
2014-03-13 11:45:00,60.1,60.13,59.88,59.88,32500.0,59.5678,59.5975,59.3497,59.3497,32500.0
2014-03-13 11:50:00,59.87,59.89,59.75,59.76,72000.0,59.3398,59.3596,59.2209,59.2308,72000.0
2014-03-13 11:55:00,59.76,59.83,59.65,59.77,121100.0,59.2308,59.3002,59.1218,59.2407,121100.0
2014-03-13 12:00:00,59.77,59.98,59.77,59.92,64600.0,59.2407,59.4488,59.2407,59.3894,64600.0
2014-03-13 12:05:00,59.91,59.92,59.7,59.8,62500.0,59.3795,59.3894,59.1713,59.2704,62500.0
2014-03-13 12:10:00,59.8,59.8,59.38,59.39,120300.0,59.2704,59.2704,58.8541,58.8641,120300.0
2014-03-13 12:15:00,59.4,59.53,59.36,59.48,99000.0,58.874,59.0028,58.8343,58.9533,99000.0
2014-03-13 12:20:00,59.48,59.5,59.29,59.3,69600.0,58.9533,58.9731,58.7649,58.7749,69600.0
2014-03-13 12:25:00,59.29,59.33,59.14,59.25,74400.0,58.7649,58.8046,58.6163,58.7253,74400.0
2014-03-13 12:30:00,59.26,59.27,59.1,59.12,70700.0,58.7352,58.7451,58.5766,58.5964,70700.0
2014-03-13 12:35:00,59.14,59.19,58.94,58.96,195800.0,58.6163,58.6658,58.418,58.4379,195800.0
2014-03-13 12:40:00,58.97,59.27,58.96,59.19,104700.0,58.4478,58.7451,58.4379,58.6658,104700.0
2014-03-13 12:45:00,59.19,59.19,59.02,59.06,61100.0,58.6658,58.6658,58.4973,58.537,61100.0
2014-03-13 12:50:00,59.04,59.1,58.94,58.98,196800.0,58.5172,58.5766,58.418,58.4577,196800.0
2014-03-13 12:55:00,59.0,59.03,58.94,58.99,67000.0,58.4775,58.5072,58.418,58.4676,67000.0
2014-03-13 13:00:00,58.99,59.01,58.61,58.65,155500.0,58.4676,58.4874,58.091,58.1306,155500.0
2014-03-13 13:05:00,58.65,58.87,58.51,58.84,102300.0,58.1306,58.3487,57.9919,58.3189,102300.0
2014-03-13 13:10:00,58.83,59.07,58.77,59.02,103800.0,58.309,58.5469,58.2495,58.4973,103800.0
2014-03-13 13:15:00,59.05,59.17,59.01,59.08,93900.0,58.5271,58.646,58.4874,58.5568,93900.0
2014-03-13 13:20:00,59.09,59.16,58.97,59.11,84400.0,58.5667,58.6361,58.4478,58.5865,84400.0
2014-03-13 13:25:00,59.1,59.27,59.05,59.21,151600.0,58.5766,58.7451,58.5271,58.6857,151600.0
2014-03-13 13:30:00,59.21,59.38,59.18,59.18,78100.0,58.6857,58.8541,58.6559,58.6559,78100.0
2014-03-13 13:35:00,59.18,59.18,58.97,58.98,45900.0,58.6559,58.6559,58.4478,58.4577,45900.0
2014-03-13 13:40:00,58.97,59.05,58.94,58.97,62400.0,58.4478,58.5271,58.418,58.4478,62400.0
2014-03-13 13:45:00,58.98,59.07,58.98,59.0,84900.0,58.4577,58.5469,58.4577,58.4775,84900.0
2014-03-13 13:50:00,59.0,59.01,58.76,58.88,155600.0,58.4775,58.4874,58.2396,58.3586,155600.0
2014-03-13 13:55:00,58.88,58.89,58.65,58.79,133100.0,58.3586,58.3685,58.1306,58.2694,133100.0
2014-03-13 14:00:00,58.82,58.87,58.73,58.83,50800.0,58.2991,58.3487,58.2099,58.309,50800.0
2014-03-13 14:05:00,58.84,58.85,58.69,58.72,70900.0,58.3189,58.3288,58.1703,58.2,70900.0
2014-03-13 14:10:00,58.72,58.84,58.7,58.84,72100.0,58.2,58.3189,58.1802,58.3189,72100.0
2014-03-13 14:15:00,58.85,58.85,58.7,58.7,71100.0,58.3288,58.3288,58.1802,58.1802,71100.0
2014-03-13 14:20:00,58.7,58.75,58.61,58.67,97700.0,58.1802,58.2297,58.091,58.1504,97700.0
2014-03-13 14:25:00,58.67,58.9,58.63,58.85,53600.0,58.1504,58.3784,58.1108,58.3288,53600.0
2014-03-13 14:30:00,58.85,59.1,58.85,59.08,77800.0,58.3288,58.5766,58.3288,58.5568,77800.0
2014-03-13 14:35:00,59.08,59.08,58.91,58.98,67700.0,58.5568,58.5568,58.3883,58.4577,67700.0
2014-03-13 14:40:00,58.98,59.05,58.89,58.94,62500.0,58.4577,58.5271,58.3685,58.418,62500.0
2014-03-13 14:45:00,58.93,58.95,58.68,58.73,66900.0,58.4081,58.428,58.1603,58.2099,66900.0
2014-03-13 14:50:00,58.73,58.82,58.67,58.7,83500.0,58.2099,58.2991,58.1504,58.1802,83500.0
2014-03-13 14:55:00,58.69,58.88,58.69,58.7,62400.0,58.1703,58.3586,58.1703,58.1802,62400.0
2014-03-13 15:00:00,58.69,58.75,58.63,58.75,67100.0,58.1703,58.2297,58.1108,58.2297,67100.0
2014-03-13 15:05:00,58.74,58.74,58.46,58.5,176500.0,58.2198,58.2198,57.9423,57.9819,176500.0
2014-03-13 15:10:00,58.51,58.58,58.47,58.54,97000.0,57.9919,58.0612,57.9522,58.0216,97000.0
2014-03-13 15:15:00,58.54,58.58,58.42,58.44,87100.0,58.0216,58.0612,57.9026,57.9225,87100.0
2014-03-13 15:20:00,58.44,58.73,58.42,58.65,129000.0,57.9225,58.2099,57.9026,58.1306,129000.0
2014-03-13 15:25:00,58.66,58.67,58.49,58.5,96500.0,58.1405,58.1504,57.972,57.9819,96500.0
2014-03-13 15:30:00,58.5,58.55,58.42,58.54,93600.0,57.9819,58.0315,57.9026,58.0216,93600.0
2014-03-13 15:35:00,58.55,58.7,58.53,58.7,115900.0,58.0315,58.1802,58.0117,58.1802,115900.0
2014-03-13 15:40:00,58.7,58.74,58.68,58.72,150300.0,58.1802,58.2198,58.1603,58.2,150300.0
2014-03-13 15:45:00,58.72,59.02,58.67,58.98,282600.0,58.2,58.4973,58.1504,58.4577,282600.0
2014-03-13 15:50:00,58.96,59.01,58.84,59.0,335800.0,58.4379,58.4874,58.3189,58.4775,335800.0
2014-03-13 15:55:00,59.0,59.17,58.99,59.06,447300.0,58.4775,58.646,58.4676,58.537,447300.0
2014-03-14 09:30:00,58.99,59.29,58.75,58.8,165600.0,58.4676,58.7649,58.2297,58.2793,165600.0
2014-03-14 09:35:00,58.83,58.95,58.62,58.94,113100.0,58.309,58.428,58.1009,58.418,113100.0
2014-03-14 09:40:00,58.93,59.08,58.8,58.85,112100.0,58.4081,58.5568,58.2793,58.3288,112100.0
2014-03-14 09:45:00,58.86,58.95,58.58,58.67,82400.0,58.3388,58.428,58.0612,58.1504,82400.0
2014-03-14 09:50:00,58.67,58.75,58.48,58.53,87300.0,58.1504,58.2297,57.9621,58.0117,87300.0
2014-03-14 09:55:00,58.53,58.59,58.34,58.35,105700.0,58.0117,58.0711,57.8234,57.8333,105700.0
2014-03-14 10:00:00,58.35,58.46,58.28,58.34,131200.0,57.8333,57.9423,57.7639,57.8234,131200.0
2014-03-14 10:05:00,58.35,59.05,58.34,58.96,128900.0,57.8333,58.5271,57.8234,58.4379,128900.0
2014-03-14 10:10:00,58.96,59.04,58.72,58.72,102000.0,58.4379,58.5172,58.2,58.2,102000.0
2014-03-14 10:15:00,58.73,58.96,58.68,58.9,82500.0,58.2099,58.4379,58.1603,58.3784,82500.0
2014-03-14 10:20:00,58.9,58.9,58.61,58.64,65500.0,58.3784,58.3784,58.091,58.1207,65500.0
2014-03-14 10:25:00,58.65,58.66,58.47,58.51,137100.0,58.1306,58.1405,57.9522,57.9919,137100.0
2014-03-14 10:30:00,58.53,58.57,58.3,58.5,116000.0,58.0117,58.0513,57.7837,57.9819,116000.0
2014-03-14 10:35:00,58.5,58.66,58.47,58.53,64900.0,57.9819,58.1405,57.9522,58.0117,64900.0
2014-03-14 10:40:00,58.52,58.56,58.4,58.49,52300.0,58.0018,58.0414,57.8828,57.972,52300.0
2014-03-14 10:45:00,58.49,58.54,58.39,58.46,102200.0,57.972,58.0216,57.8729,57.9423,102200.0
2014-03-14 10:50:00,58.44,58.45,58.06,58.07,139600.0,57.9225,57.9324,57.5458,57.5557,139600.0
2014-03-14 10:55:00,58.06,58.2,57.82,57.93,308200.0,57.5458,57.6846,57.308,57.417,308200.0
2014-03-14 11:00:00,57.96,57.99,57.61,57.81,183400.0,57.4467,57.4765,57.0998,57.298,183400.0
2014-03-14 11:05:00,57.81,57.9,57.71,57.79,199500.0,57.298,57.3873,57.1989,57.2782,199500.0
2014-03-14 11:10:00,57.79,57.85,57.74,57.83,52900.0,57.2782,57.3377,57.2287,57.3179,52900.0
2014-03-14 11:15:00,57.82,57.86,57.75,57.75,134800.0,57.308,57.3476,57.2386,57.2386,134800.0
2014-03-14 11:20:00,57.74,57.94,57.72,57.78,201400.0,57.2287,57.4269,57.2088,57.2683,201400.0
2014-03-14 11:25:00,57.78,58.22,57.78,58.04,163800.0,57.2683,57.7044,57.2683,57.526,163800.0
2014-03-14 11:30:00,58.06,58.33,58.05,58.28,35300.0,57.5458,57.8134,57.5359,57.7639,35300.0
2014-03-14 11:35:00,58.26,58.47,58.15,58.47,188700.0,57.7441,57.9522,57.635,57.9522,188700.0
2014-03-14 11:40:00,58.48,58.55,58.38,58.49,46700.0,57.9621,58.0315,57.863,57.972,46700.0
2014-03-14 11:45:00,58.49,58.66,58.46,58.66,20000.0,57.972,58.1405,57.9423,58.1405,20000.0
2014-03-14 11:50:00,58.69,58.73,58.51,58.65,103700.0,58.1703,58.2099,57.9919,58.1306,103700.0
2014-03-14 11:55:00,58.66,58.74,58.54,58.62,38700.0,58.1405,58.2198,58.0216,58.1009,38700.0
2014-03-14 12:00:00,58.62,58.65,58.36,58.36,47800.0,58.1009,58.1306,57.8432,57.8432,47800.0
2014-03-14 12:05:00,58.36,58.4,58.24,58.35,103400.0,57.8432,57.8828,57.7242,57.8333,103400.0
2014-03-14 12:10:00,58.37,58.54,58.35,58.48,27200.0,57.8531,58.0216,57.8333,57.9621,27200.0
2014-03-14 12:15:00,58.47,58.68,58.47,58.64,44400.0,57.9522,58.1603,57.9522,58.1207,44400.0
2014-03-14 12:20:00,58.64,58.71,58.64,58.69,43200.0,58.1207,58.1901,58.1207,58.1703,43200.0
2014-03-14 12:25:00,58.69,58.7,58.53,58.53,44300.0,58.1703,58.1802,58.0117,58.0117,44300.0
2014-03-14 12:30:00,58.54,58.72,58.54,58.56,48200.0,58.0216,58.2,58.0216,58.0414,48200.0
2014-03-14 12:35:00,58.58,58.74,58.51,58.69,46800.0,58.0612,58.2198,57.9919,58.1703,46800.0
2014-03-14 12:40:00,58.69,58.72,58.6,58.71,31100.0,58.1703,58.2,58.0811,58.1901,31100.0
2014-03-14 12:45:00,58.73,58.78,58.5,58.58,35900.0,58.2099,58.2595,57.9819,58.0612,35900.0
2014-03-14 12:50:00,58.57,58.57,58.39,58.42,68100.0,58.0513,58.0513,57.8729,57.9026,68100.0
2014-03-14 12:55:00,58.43,58.68,58.41,58.66,49800.0,57.9126,58.1603,57.8927,58.1405,49800.0
2014-03-14 13:00:00,58.68,58.73,58.53,58.54,27100.0,58.1603,58.2099,58.0117,58.0216,27100.0
2014-03-14 13:05:00,58.54,58.63,58.5,58.51,17800.0,58.0216,58.1108,57.9819,57.9919,17800.0
2014-03-14 13:10:00,58.52,58.57,58.48,58.5,12900.0,58.0018,58.0513,57.9621,57.9819,12900.0
2014-03-14 13:15:00,58.5,58.53,58.44,58.49,13700.0,57.9819,58.0117,57.9225,57.972,13700.0
2014-03-14 13:20:00,58.49,58.54,58.41,58.44,24900.0,57.972,58.0216,57.8927,57.9225,24900.0
2014-03-14 13:25:00,58.44,58.46,58.3,58.41,115500.0,57.9225,57.9423,57.7837,57.8927,115500.0
2014-03-14 13:30:00,58.43,58.55,58.41,58.53,30700.0,57.9126,58.0315,57.8927,58.0117,30700.0
2014-03-14 13:35:00,58.54,58.57,58.43,58.43,36100.0,58.0216,58.0513,57.9126,57.9126,36100.0
2014-03-14 13:40:00,58.45,58.46,58.35,58.36,21600.0,57.9324,57.9423,57.8333,57.8432,21600.0
2014-03-14 13:45:00,58.38,58.43,58.28,58.3,34400.0,57.863,57.9126,57.7639,57.7837,34400.0
2014-03-14 13:50:00,58.31,58.49,58.3,58.41,22500.0,57.7936,57.972,57.7837,57.8927,22500.0
2014-03-14 13:55:00,58.4,58.46,58.32,58.4,25400.0,57.8828,57.9423,57.8035,57.8828,25400.0
2014-03-14 14:00:00,58.4,58.4,58.3,58.34,26900.0,57.8828,57.8828,57.7837,57.8234,26900.0
2014-03-14 14:05:00,58.33,58.46,58.29,58.45,26600.0,57.8134,57.9423,57.7738,57.9324,26600.0
2014-03-14 14:10:00,58.46,58.47,58.3,58.37,45400.0,57.9423,57.9522,57.7837,57.8531,45400.0
2014-03-14 14:15:00,58.39,58.49,58.37,58.41,39200.0,57.8729,57.972,57.8531,57.8927,39200.0
2014-03-14 14:20:00,58.41,58.47,58.4,58.44,17500.0,57.8927,57.9522,57.8828,57.9225,17500.0
2014-03-14 14:25:00,58.44,58.5,58.38,58.5,18400.0,57.9225,57.9819,57.863,57.9819,18400.0
2014-03-14 14:30:00,58.51,58.51,58.36,58.4,25600.0,57.9919,57.9919,57.8432,57.8828,25600.0
2014-03-14 14:35:00,58.4,58.4,58.3,58.32,36700.0,57.8828,57.8828,57.7837,57.8035,36700.0
2014-03-14 14:40:00,58.32,58.36,58.27,58.31,130600.0,57.8035,57.8432,57.754,57.7936,130600.0
2014-03-14 14:45:00,58.32,58.38,58.16,58.34,85600.0,57.8035,57.863,57.645,57.8234,85600.0
2014-03-14 14:50:00,58.34,58.38,58.27,58.28,30200.0,57.8234,57.863,57.754,57.7639,30200.0
2014-03-14 14:55:00,58.29,58.34,58.22,58.23,39000.0,57.7738,57.8234,57.7044,57.7143,39000.0
2014-03-14 15:00:00,58.23,58.34,58.22,58.31,40700.0,57.7143,57.8234,57.7044,57.7936,40700.0
2014-03-14 15:05:00,58.3,58.34,58.22,58.23,36000.0,57.7837,57.8234,57.7044,57.7143,36000.0
2014-03-14 15:10:00,58.22,58.22,58.0,58.08,70500.0,57.7044,57.7044,57.4864,57.5657,70500.0
2014-03-14 15:15:00,58.09,58.18,58.05,58.17,49500.0,57.5756,57.6648,57.5359,57.6549,49500.0
2014-03-14 15:20:00,58.18,58.31,58.17,58.25,62900.0,57.6648,57.7936,57.6549,57.7342,62900.0
2014-03-14 15:25:00,58.25,58.31,58.24,58.28,43600.0,57.7342,57.7936,57.7242,57.7639,43600.0
2014-03-14 15:30:00,58.29,58.42,58.28,58.41,76800.0,57.7738,57.9026,57.7639,57.8927,76800.0
2014-03-14 15:35:00,58.41,58.42,58.25,58.28,91800.0,57.8927,57.9026,57.7342,57.7639,91800.0
2014-03-14 15:40:00,58.29,58.36,58.27,58.29,84800.0,57.7738,57.8432,57.754,57.7738,84800.0
2014-03-14 15:45:00,58.29,58.3,58.14,58.2,139200.0,57.7738,57.7837,57.6251,57.6846,139200.0
2014-03-14 15:50:00,58.2,58.21,58.07,58.09,188300.0,57.6846,57.6945,57.5557,57.5756,188300.0
2014-03-14 15:55:00,58.1,58.25,58.1,58.17,196600.0,57.5855,57.7342,57.5855,57.6549,196600.0
2014-03-17 09:30:00,58.61,59.08,58.61,58.73,202600.0,58.091,58.5568,58.091,58.2099,202600.0
2014-03-17 09:35:00,58.74,59.08,58.67,59.06,98400.0,58.2198,58.5568,58.1504,58.537,98400.0
2014-03-17 09:40:00,59.07,59.27,59.0,59.0,89400.0,58.5469,58.7451,58.4775,58.4775,89400.0
2014-03-17 09:45:00,59.02,59.02,58.75,58.79,56500.0,58.4973,58.4973,58.2297,58.2694,56500.0
2014-03-17 09:50:00,58.84,59.0,58.74,58.98,43600.0,58.3189,58.4775,58.2198,58.4577,43600.0
2014-03-17 09:55:00,58.99,59.14,58.71,58.73,44400.0,58.4676,58.6163,58.1901,58.2099,44400.0
2014-03-17 10:00:00,58.75,59.15,58.74,59.11,71400.0,58.2297,58.6262,58.2198,58.5865,71400.0
2014-03-17 10:05:00,59.1,59.19,58.87,58.91,78700.0,58.5766,58.6658,58.3487,58.3883,78700.0
2014-03-17 10:10:00,58.9,59.07,58.83,58.96,51000.0,58.3784,58.5469,58.309,58.4379,51000.0
2014-03-17 10:15:00,59.0,59.15,58.98,59.06,27900.0,58.4775,58.6262,58.4577,58.537,27900.0
2014-03-17 10:20:00,59.06,59.08,58.82,58.88,52300.0,58.537,58.5568,58.2991,58.3586,52300.0
2014-03-17 10:25:00,58.89,59.03,58.72,58.75,61800.0,58.3685,58.5072,58.2,58.2297,61800.0
2014-03-17 10:30:00,58.77,58.88,58.5,58.57,200000.0,58.2495,58.3586,57.9819,58.0513,200000.0
2014-03-17 10:35:00,58.56,58.59,58.42,58.57,133700.0,58.0414,58.0711,57.9026,58.0513,133700.0
2014-03-17 10:40:00,58.6,58.75,58.51,58.59,62800.0,58.0811,58.2297,57.9919,58.0711,62800.0
2014-03-17 10:45:00,58.59,58.59,58.48,58.56,122800.0,58.0711,58.0711,57.9621,58.0414,122800.0
2014-03-17 10:50:00,58.55,58.8,58.51,58.62,43000.0,58.0315,58.2793,57.9919,58.1009,43000.0
2014-03-17 10:55:00,58.6,58.8,58.58,58.75,47800.0,58.0811,58.2793,58.0612,58.2297,47800.0
2014-03-17 11:00:00,58.75,58.8,58.7,58.7,43000.0,58.2297,58.2793,58.1802,58.1802,43000.0
2014-03-17 11:05:00,58.71,58.77,58.62,58.66,33600.0,58.1901,58.2495,58.1009,58.1405,33600.0
2014-03-17 11:10:00,58.65,58.78,58.64,58.64,17600.0,58.1306,58.2595,58.1207,58.1207,17600.0
2014-03-17 11:15:00,58.65,58.73,58.61,58.7,16700.0,58.1306,58.2099,58.091,58.1802,16700.0
2014-03-17 11:20:00,58.7,58.7,58.5,58.51,23100.0,58.1802,58.1802,57.9819,57.9919,23100.0
2014-03-17 11:25:00,58.51,58.52,58.43,58.5,26700.0,57.9919,58.0018,57.9126,57.9819,26700.0
2014-03-17 11:30:00,58.49,58.49,58.33,58.33,44700.0,57.972,57.972,57.8134,57.8134,44700.0
2014-03-17 11:35:00,58.34,58.34,58.06,58.23,95800.0,57.8234,57.8234,57.5458,57.7143,95800.0
2014-03-17 11:40:00,58.22,58.42,58.17,58.39,31800.0,57.7044,57.9026,57.6549,57.8729,31800.0
2014-03-17 11:45:00,58.4,58.48,58.35,58.48,26400.0,57.8828,57.9621,57.8333,57.9621,26400.0
2014-03-17 11:50:00,58.47,58.49,58.36,58.4,34900.0,57.9522,57.972,57.8432,57.8828,34900.0
2014-03-17 11:55:00,58.4,58.45,58.36,58.44,29300.0,57.8828,57.9324,57.8432,57.9225,29300.0
2014-03-17 12:00:00,58.48,58.5,58.31,58.32,40500.0,57.9621,57.9819,57.7936,57.8035,40500.0
2014-03-17 12:05:00,58.32,58.34,58.27,58.34,29500.0,57.8035,57.8234,57.754,57.8234,29500.0
2014-03-17 12:10:00,58.33,58.54,58.32,58.51,19800.0,57.8134,58.0216,57.8035,57.9919,19800.0
2014-03-17 12:15:00,58.51,58.6,58.48,58.52,53100.0,57.9919,58.0811,57.9621,58.0018,53100.0
2014-03-17 12:20:00,58.53,58.59,58.5,58.57,11700.0,58.0117,58.0711,57.9819,58.0513,11700.0
2014-03-17 12:25:00,58.56,58.64,58.5,58.52,27900.0,58.0414,58.1207,57.9819,58.0018,27900.0
2014-03-17 12:30:00,58.51,58.58,58.4,58.45,38300.0,57.9919,58.0612,57.8828,57.9324,38300.0
2014-03-17 12:35:00,58.46,58.46,58.29,58.29,30200.0,57.9423,57.9423,57.7738,57.7738,30200.0
2014-03-17 12:40:00,58.3,58.46,58.3,58.41,64000.0,57.7837,57.9423,57.7837,57.8927,64000.0
2014-03-17 12:45:00,58.41,58.41,58.28,58.3,44900.0,57.8927,57.8927,57.7639,57.7837,44900.0
2014-03-17 12:50:00,58.3,58.39,58.24,58.27,56700.0,57.7837,57.8729,57.7242,57.754,56700.0
2014-03-17 12:55:00,58.26,58.41,58.19,58.37,61600.0,57.7441,57.8927,57.6747,57.8531,61600.0
2014-03-17 13:00:00,58.37,58.5,58.36,58.4,63800.0,57.8531,57.9819,57.8432,57.8828,63800.0
2014-03-17 13:05:00,58.41,58.43,58.32,58.38,38500.0,57.8927,57.9126,57.8035,57.863,38500.0
2014-03-17 13:10:00,58.39,58.4,58.23,58.23,38600.0,57.8729,57.8828,57.7143,57.7143,38600.0
2014-03-17 13:15:00,58.24,58.24,58.17,58.2,43700.0,57.7242,57.7242,57.6549,57.6846,43700.0
2014-03-17 13:20:00,58.21,58.34,58.14,58.14,67100.0,57.6945,57.8234,57.6251,57.6251,67100.0
2014-03-17 13:25:00,58.14,58.17,58.07,58.1,124700.0,57.6251,57.6549,57.5557,57.5855,124700.0
2014-03-17 13:30:00,58.12,58.15,58.06,58.1,45000.0,57.6053,57.635,57.5458,57.5855,45000.0
2014-03-17 13:35:00,58.1,58.24,58.08,58.24,53500.0,57.5855,57.7242,57.5657,57.7242,53500.0
2014-03-17 13:40:00,58.24,58.27,58.2,58.24,27300.0,57.7242,57.754,57.6846,57.7242,27300.0
2014-03-17 13:45:00,58.24,58.27,58.22,58.24,30400.0,57.7242,57.754,57.7044,57.7242,30400.0
2014-03-17 13:50:00,58.25,58.26,58.06,58.08,51900.0,57.7342,57.7441,57.5458,57.5657,51900.0
2014-03-17 13:55:00,58.07,58.18,58.02,58.11,54500.0,57.5557,57.6648,57.5062,57.5954,54500.0
2014-03-17 14:00:00,58.12,58.23,58.11,58.23,41800.0,57.6053,57.7143,57.5954,57.7143,41800.0
2014-03-17 14:05:00,58.22,58.26,58.1,58.17,81500.0,57.7044,57.7441,57.5855,57.6549,81500.0
2014-03-17 14:10:00,58.16,58.22,58.12,58.17,85300.0,57.645,57.7044,57.6053,57.6549,85300.0
2014-03-17 14:15:00,58.17,58.24,58.15,58.24,32600.0,57.6549,57.7242,57.635,57.7242,32600.0
2014-03-17 14:20:00,58.25,58.33,58.2,58.28,47100.0,57.7342,57.8134,57.6846,57.7639,47100.0
2014-03-17 14:25:00,58.3,58.41,58.29,58.39,58900.0,57.7837,57.8927,57.7738,57.8729,58900.0
2014-03-17 14:30:00,58.38,58.55,58.38,58.51,100200.0,57.863,58.0315,57.863,57.9919,100200.0
2014-03-17 14:35:00,58.5,58.5,58.38,58.4,69100.0,57.9819,57.9819,57.863,57.8828,69100.0
2014-03-17 14:40:00,58.39,58.47,58.35,58.45,35300.0,57.8729,57.9522,57.8333,57.9324,35300.0
2014-03-17 14:45:00,58.45,58.55,58.45,58.52,31200.0,57.9324,58.0315,57.9324,58.0018,31200.0
2014-03-17 14:50:00,58.53,58.59,58.41,58.51,62800.0,58.0117,58.0711,57.8927,57.9919,62800.0
2014-03-17 14:55:00,58.51,58.6,58.5,58.59,33900.0,57.9919,58.0811,57.9819,58.0711,33900.0
2014-03-17 15:00:00,58.6,58.6,58.36,58.36,85700.0,58.0811,58.0811,57.8432,57.8432,85700.0
2014-03-17 15:05:00,58.37,58.45,58.36,58.45,41300.0,57.8531,57.9324,57.8432,57.9324,41300.0
2014-03-17 15:10:00,58.45,58.49,58.42,58.43,44400.0,57.9324,57.972,57.9026,57.9126,44400.0
2014-03-17 15:15:00,58.43,58.49,58.42,58.43,36500.0,57.9126,57.972,57.9026,57.9126,36500.0
2014-03-17 15:20:00,58.43,58.53,58.42,58.44,56800.0,57.9126,58.0117,57.9026,57.9225,56800.0
2014-03-17 15:25:00,58.45,58.46,58.27,58.29,93000.0,57.9324,57.9423,57.754,57.7738,93000.0
2014-03-17 15:30:00,58.29,58.3,58.2,58.22,83900.0,57.7738,57.7837,57.6846,57.7044,83900.0
2014-03-17 15:35:00,58.23,58.24,58.15,58.24,72700.0,57.7143,57.7242,57.635,57.7242,72700.0
2014-03-17 15:40:00,58.23,58.25,58.16,58.18,69900.0,57.7143,57.7342,57.645,57.6648,69900.0
2014-03-17 15:45:00,58.19,58.21,58.14,58.18,93300.0,57.6747,57.6945,57.6251,57.6648,93300.0
2014-03-17 15:50:00,58.19,58.28,58.16,58.22,132200.0,57.6747,57.7639,57.645,57.7044,132200.0
2014-03-17 15:55:00,58.23,58.32,58.21,58.31,181700.0,57.7143,57.8035,57.6945,57.7936,181700.0
2014-03-18 09:30:00,58.49,58.62,58.22,58.28,106500.0,57.972,58.1009,57.7044,57.7639,106500.0
2014-03-18 09:35:00,58.25,58.44,58.07,58.37,33400.0,57.7342,57.9225,57.5557,57.8531,33400.0
2014-03-18 09:40:00,58.39,58.47,58.11,58.17,113800.0,57.8729,57.9522,57.5954,57.6549,113800.0
2014-03-18 09:45:00,58.19,58.34,58.1,58.2,89900.0,57.6747,57.8234,57.5855,57.6846,89900.0
2014-03-18 09:50:00,58.21,58.37,58.18,58.36,44300.0,57.6945,57.8531,57.6648,57.8432,44300.0
2014-03-18 09:55:00,58.38,58.42,58.12,58.25,41000.0,57.863,57.9026,57.6053,57.7342,41000.0
2014-03-18 10:00:00,58.24,58.29,58.0,58.05,77500.0,57.7242,57.7738,57.4864,57.5359,77500.0
2014-03-18 10:05:00,58.04,58.13,57.98,57.99,77400.0,57.526,57.6152,57.4665,57.4765,77400.0
2014-03-18 10:10:00,58.0,58.13,57.99,58.09,60800.0,57.4864,57.6152,57.4765,57.5756,60800.0
2014-03-18 10:15:00,58.09,58.58,58.09,58.58,86900.0,57.5756,58.0612,57.5756,58.0612,86900.0
2014-03-18 10:20:00,58.58,58.69,58.52,58.57,154100.0,58.0612,58.1703,58.0018,58.0513,154100.0
2014-03-18 10:25:00,58.57,58.71,58.54,58.64,87900.0,58.0513,58.1901,58.0216,58.1207,87900.0
2014-03-18 10:30:00,58.64,58.7,58.51,58.57,194400.0,58.1207,58.1802,57.9919,58.0513,194400.0
2014-03-18 10:35:00,58.58,58.58,58.48,58.56,47100.0,58.0612,58.0612,57.9621,58.0414,47100.0
2014-03-18 10:40:00,58.57,58.64,58.5,58.61,33200.0,58.0513,58.1207,57.9819,58.091,33200.0
2014-03-18 10:45:00,58.61,58.63,58.49,58.58,43200.0,58.091,58.1108,57.972,58.0612,43200.0
2014-03-18 10:50:00,58.57,58.57,58.27,58.3,173900.0,58.0513,58.0513,57.754,57.7837,173900.0
2014-03-18 10:55:00,58.31,58.4,58.15,58.22,91000.0,57.7936,57.8828,57.635,57.7044,91000.0
2014-03-18 11:00:00,58.22,58.39,58.16,58.38,37400.0,57.7044,57.8729,57.645,57.863,37400.0
2014-03-18 11:05:00,58.38,58.39,58.27,58.3,22800.0,57.863,57.8729,57.754,57.7837,22800.0
2014-03-18 11:10:00,58.3,58.55,58.3,58.55,29100.0,57.7837,58.0315,57.7837,58.0315,29100.0
2014-03-18 11:15:00,58.59,58.62,58.51,58.61,30200.0,58.0711,58.1009,57.9919,58.091,30200.0
2014-03-18 11:20:00,58.63,58.67,58.51,58.65,39100.0,58.1108,58.1504,57.9919,58.1306,39100.0
2014-03-18 11:25:00,58.66,58.75,58.57,58.66,169100.0,58.1405,58.2297,58.0513,58.1405,169100.0
2014-03-18 11:30:00,58.66,58.86,58.66,58.83,49400.0,58.1405,58.3388,58.1405,58.309,49400.0
2014-03-18 11:35:00,58.83,58.85,58.78,58.83,41700.0,58.309,58.3288,58.2595,58.309,41700.0
2014-03-18 11:40:00,58.82,58.83,58.51,58.57,67200.0,58.2991,58.309,57.9919,58.0513,67200.0
2014-03-18 11:45:00,58.57,58.69,58.5,58.65,43800.0,58.0513,58.1703,57.9819,58.1306,43800.0
2014-03-18 11:50:00,58.65,58.68,58.55,58.59,22900.0,58.1306,58.1603,58.0315,58.0711,22900.0
2014-03-18 11:55:00,58.6,58.8,58.59,58.78,16400.0,58.0811,58.2793,58.0711,58.2595,16400.0
2014-03-18 12:00:00,58.78,58.8,58.67,58.74,27300.0,58.2595,58.2793,58.1504,58.2198,27300.0
2014-03-18 12:05:00,58.74,58.86,58.71,58.86,14100.0,58.2198,58.3388,58.1901,58.3388,14100.0
2014-03-18 12:10:00,58.86,58.91,58.8,58.81,16200.0,58.3388,58.3883,58.2793,58.2892,16200.0
2014-03-18 12:15:00,58.82,58.84,58.68,58.68,26300.0,58.2991,58.3189,58.1603,58.1603,26300.0
2014-03-18 12:20:00,58.71,58.75,58.66,58.67,20700.0,58.1901,58.2297,58.1405,58.1504,20700.0
2014-03-18 12:25:00,58.67,58.81,58.67,58.76,39500.0,58.1504,58.2892,58.1504,58.2396,39500.0
2014-03-18 12:30:00,58.76,58.85,58.69,58.76,37600.0,58.2396,58.3288,58.1703,58.2396,37600.0
2014-03-18 12:35:00,58.77,58.81,58.72,58.8,23900.0,58.2495,58.2892,58.2,58.2793,23900.0
2014-03-18 12:40:00,58.77,58.84,58.7,58.7,22700.0,58.2495,58.3189,58.1802,58.1802,22700.0
2014-03-18 12:45:00,58.74,58.74,58.65,58.71,16200.0,58.2198,58.2198,58.1306,58.1901,16200.0
2014-03-18 12:50:00,58.7,58.77,58.65,58.68,15000.0,58.1802,58.2495,58.1306,58.1603,15000.0
2014-03-18 12:55:00,58.67,58.67,58.56,58.57,20400.0,58.1504,58.1504,58.0414,58.0513,20400.0
2014-03-18 13:00:00,58.57,58.68,58.57,58.65,20500.0,58.0513,58.1603,58.0513,58.1306,20500.0
2014-03-18 13:05:00,58.65,58.72,58.64,58.7,12400.0,58.1306,58.2,58.1207,58.1802,12400.0
2014-03-18 13:10:00,58.7,58.7,58.62,58.63,14100.0,58.1802,58.1802,58.1009,58.1108,14100.0
2014-03-18 13:15:00,58.63,58.7,58.63,58.68,11100.0,58.1108,58.1802,58.1108,58.1603,11100.0
2014-03-18 13:20:00,58.68,58.72,58.65,58.69,17400.0,58.1603,58.2,58.1306,58.1703,17400.0
2014-03-18 13:25:00,58.7,58.83,58.69,58.78,18700.0,58.1802,58.309,58.1703,58.2595,18700.0
2014-03-18 13:30:00,58.78,58.82,58.76,58.78,23500.0,58.2595,58.2991,58.2396,58.2595,23500.0
2014-03-18 13:35:00,58.77,58.79,58.73,58.79,15500.0,58.2495,58.2694,58.2099,58.2694,15500.0
2014-03-18 13:40:00,58.79,59.0,58.78,58.89,60200.0,58.2694,58.4775,58.2595,58.3685,60200.0
2014-03-18 13:45:00,58.89,58.91,58.76,58.83,32300.0,58.3685,58.3883,58.2396,58.309,32300.0
2014-03-18 13:50:00,58.83,58.86,58.78,58.82,34200.0,58.309,58.3388,58.2595,58.2991,34200.0
2014-03-18 13:55:00,58.82,58.82,58.78,58.79,29700.0,58.2991,58.2991,58.2595,58.2694,29700.0
2014-03-18 14:00:00,58.79,58.88,58.79,58.84,25400.0,58.2694,58.3586,58.2694,58.3189,25400.0
2014-03-18 14:05:00,58.84,58.93,58.8,58.82,328200.0,58.3189,58.4081,58.2793,58.2991,328200.0
2014-03-18 14:10:00,58.85,58.93,58.85,58.87,26300.0,58.3288,58.4081,58.3288,58.3487,26300.0
2014-03-18 14:15:00,58.86,58.9,58.85,58.87,24800.0,58.3388,58.3784,58.3288,58.3487,24800.0
2014-03-18 14:20:00,58.87,59.04,58.87,59.02,49800.0,58.3487,58.5172,58.3487,58.4973,49800.0
2014-03-18 14:25:00,59.01,59.13,58.83,59.13,84100.0,58.4874,58.6064,58.309,58.6064,84100.0
2014-03-18 14:30:00,59.13,59.2,59.11,59.19,34300.0,58.6064,58.6757,58.5865,58.6658,34300.0
2014-03-18 14:35:00,59.19,59.37,59.18,59.31,122000.0,58.6658,58.8442,58.6559,58.7848,122000.0
2014-03-18 14:40:00,59.31,59.43,59.29,59.41,69100.0,58.7848,58.9037,58.7649,58.8839,69100.0
2014-03-18 14:45:00,59.4,59.42,59.3,59.41,148700.0,58.874,58.8938,58.7749,58.8839,148700.0
2014-03-18 14:50:00,59.41,59.54,59.41,59.51,136600.0,58.8839,59.0127,58.8839,58.983,136600.0
2014-03-18 14:55:00,59.51,59.56,59.5,59.51,87800.0,58.983,59.0326,58.9731,58.983,87800.0
2014-03-18 15:00:00,59.51,59.54,59.35,59.4,107500.0,58.983,59.0127,58.8244,58.874,107500.0
2014-03-18 15:05:00,59.41,59.5,59.4,59.5,62100.0,58.8839,58.9731,58.874,58.9731,62100.0
2014-03-18 15:10:00,59.5,59.55,59.44,59.44,106900.0,58.9731,59.0226,58.9136,58.9136,106900.0
2014-03-18 15:15:00,59.44,59.45,59.39,59.42,64600.0,58.9136,58.9235,58.8641,58.8938,64600.0
2014-03-18 15:20:00,59.42,59.48,59.41,59.48,62900.0,58.8938,58.9533,58.8839,58.9533,62900.0
2014-03-18 15:25:00,59.47,59.52,59.44,59.52,87400.0,58.9433,58.9929,58.9136,58.9929,87400.0
2014-03-18 15:30:00,59.52,59.53,59.46,59.48,112300.0,58.9929,59.0028,58.9334,58.9533,112300.0
2014-03-18 15:35:00,59.48,59.6,59.47,59.6,124100.0,58.9533,59.0722,58.9433,59.0722,124100.0
2014-03-18 15:40:00,59.6,59.62,59.4,59.46,104900.0,59.0722,59.092,58.874,58.9334,104900.0
2014-03-18 15:45:00,59.47,59.56,59.47,59.55,178800.0,58.9433,59.0326,58.9433,59.0226,178800.0
2014-03-18 15:50:00,59.56,59.57,59.53,59.56,141000.0,59.0326,59.0425,59.0028,59.0326,141000.0
2014-03-18 15:55:00,59.56,59.63,59.53,59.62,375900.0,59.0326,59.1019,59.0028,59.092,375900.0
2014-03-19 09:30:00,59.46,59.62,59.28,59.54,113100.0,58.9334,59.092,58.755,59.0127,113100.0
2014-03-19 09:35:00,59.54,59.75,59.35,59.71,107300.0,59.0127,59.2209,58.8244,59.1812,107300.0
2014-03-19 09:40:00,59.7,59.8,59.45,59.52,68800.0,59.1713,59.2704,58.9235,58.9929,68800.0
2014-03-19 09:45:00,59.51,59.51,59.22,59.22,44600.0,58.983,58.983,58.6956,58.6956,44600.0
2014-03-19 09:50:00,59.23,59.44,59.21,59.41,34400.0,58.7055,58.9136,58.6857,58.8839,34400.0
2014-03-19 09:55:00,59.42,59.62,59.4,59.51,59100.0,58.8938,59.092,58.874,58.983,59100.0
2014-03-19 10:00:00,59.51,59.51,59.17,59.43,83100.0,58.983,58.983,58.646,58.9037,83100.0
2014-03-19 10:05:00,59.42,59.43,59.25,59.31,31300.0,58.8938,58.9037,58.7253,58.7848,31300.0
2014-03-19 10:10:00,59.31,59.39,59.19,59.32,33100.0,58.7848,58.8641,58.6658,58.7947,33100.0
2014-03-19 10:15:00,59.31,59.32,59.11,59.12,29400.0,58.7848,58.7947,58.5865,58.5964,29400.0
2014-03-19 10:20:00,59.09,59.16,59.04,59.16,36000.0,58.5667,58.6361,58.5172,58.6361,36000.0
2014-03-19 10:25:00,59.15,59.2,58.99,59.0,49500.0,58.6262,58.6757,58.4676,58.4775,49500.0
2014-03-19 10:30:00,59.0,59.01,58.8,58.83,38600.0,58.4775,58.4874,58.2793,58.309,38600.0
2014-03-19 10:35:00,58.83,58.88,58.65,58.68,55900.0,58.309,58.3586,58.1306,58.1603,55900.0
2014-03-19 10:40:00,58.68,58.68,58.52,58.57,67600.0,58.1603,58.1603,58.0018,58.0513,67600.0
2014-03-19 10:45:00,58.58,58.74,58.57,58.69,47600.0,58.0612,58.2198,58.0513,58.1703,47600.0
2014-03-19 10:50:00,58.7,58.71,58.59,58.67,65800.0,58.1802,58.1901,58.0711,58.1504,65800.0
2014-03-19 10:55:00,58.73,58.77,58.63,58.63,42600.0,58.2099,58.2495,58.1108,58.1108,42600.0
2014-03-19 11:00:00,58.66,58.72,58.57,58.65,46800.0,58.1405,58.2,58.0513,58.1306,46800.0
2014-03-19 11:05:00,58.65,58.7,58.49,58.64,102200.0,58.1306,58.1802,57.972,58.1207,102200.0
2014-03-19 11:10:00,58.63,58.63,58.53,58.54,30400.0,58.1108,58.1108,58.0117,58.0216,30400.0
2014-03-19 11:15:00,58.54,58.58,58.5,58.52,41000.0,58.0216,58.0612,57.9819,58.0018,41000.0
2014-03-19 11:20:00,58.53,58.55,58.5,58.54,32200.0,58.0117,58.0315,57.9819,58.0216,32200.0
2014-03-19 11:25:00,58.54,58.66,58.53,58.55,57600.0,58.0216,58.1405,58.0117,58.0315,57600.0
2014-03-19 11:30:00,58.57,58.57,58.45,58.47,81600.0,58.0513,58.0513,57.9324,57.9522,81600.0
2014-03-19 11:35:00,58.47,58.47,58.26,58.26,63800.0,57.9522,57.9522,57.7441,57.7441,63800.0
2014-03-19 11:40:00,58.28,58.49,58.27,58.48,42600.0,57.7639,57.972,57.754,57.9621,42600.0
2014-03-19 11:45:00,58.48,58.63,58.48,58.61,38600.0,57.9621,58.1108,57.9621,58.091,38600.0
2014-03-19 11:50:00,58.61,58.67,58.6,58.67,43400.0,58.091,58.1504,58.0811,58.1504,43400.0
2014-03-19 11:55:00,58.68,58.78,58.63,58.75,23100.0,58.1603,58.2595,58.1108,58.2297,23100.0
2014-03-19 12:00:00,58.76,58.89,58.72,58.81,47000.0,58.2396,58.3685,58.2,58.2892,47000.0
2014-03-19 12:05:00,58.81,58.89,58.8,58.83,25500.0,58.2892,58.3685,58.2793,58.309,25500.0
2014-03-19 12:10:00,58.82,58.83,58.66,58.66,29300.0,58.2991,58.309,58.1405,58.1405,29300.0
2014-03-19 12:15:00,58.67,58.72,58.64,58.72,11400.0,58.1504,58.2,58.1207,58.2,11400.0
2014-03-19 12:20:00,58.72,58.77,58.68,58.77,18400.0,58.2,58.2495,58.1603,58.2495,18400.0
2014-03-19 12:25:00,58.77,58.91,58.76,58.85,30000.0,58.2495,58.3883,58.2396,58.3288,30000.0
2014-03-19 12:30:00,58.84,58.92,58.82,58.84,24800.0,58.3189,58.3982,58.2991,58.3189,24800.0
2014-03-19 12:35:00,58.85,58.86,58.76,58.77,8900.0,58.3288,58.3388,58.2396,58.2495,8900.0
2014-03-19 12:40:00,58.78,58.8,58.74,58.78,22500.0,58.2595,58.2793,58.2198,58.2595,22500.0
2014-03-19 12:45:00,58.78,58.86,58.76,58.86,16400.0,58.2595,58.3388,58.2396,58.3388,16400.0
2014-03-19 12:50:00,58.86,58.88,58.79,58.81,15300.0,58.3388,58.3586,58.2694,58.2892,15300.0
2014-03-19 12:55:00,58.83,58.86,58.77,58.81,22000.0,58.309,58.3388,58.2495,58.2892,22000.0
2014-03-19 13:00:00,58.81,58.85,58.76,58.78,27700.0,58.2892,58.3288,58.2396,58.2595,27700.0
2014-03-19 13:05:00,58.79,58.79,58.75,58.78,10900.0,58.2694,58.2694,58.2297,58.2595,10900.0
2014-03-19 13:10:00,58.77,58.78,58.72,58.77,31600.0,58.2495,58.2595,58.2,58.2495,31600.0
2014-03-19 13:15:00,58.77,58.78,58.72,58.76,14800.0,58.2495,58.2595,58.2,58.2396,14800.0
2014-03-19 13:20:00,58.77,58.77,58.72,58.75,13700.0,58.2495,58.2495,58.2,58.2297,13700.0
2014-03-19 13:25:00,58.76,58.78,58.73,58.74,14800.0,58.2396,58.2595,58.2099,58.2198,14800.0
2014-03-19 13:30:00,58.73,58.74,58.71,58.74,22800.0,58.2099,58.2198,58.1901,58.2198,22800.0
2014-03-19 13:35:00,58.75,58.78,58.75,58.78,10000.0,58.2297,58.2595,58.2297,58.2595,10000.0
2014-03-19 13:40:00,58.78,58.83,58.76,58.78,14000.0,58.2595,58.309,58.2396,58.2595,14000.0
2014-03-19 13:45:00,58.8,58.84,58.8,58.84,12000.0,58.2793,58.3189,58.2793,58.3189,12000.0
2014-03-19 13:50:00,58.84,58.9,58.83,58.9,11600.0,58.3189,58.3784,58.309,58.3784,11600.0
2014-03-19 13:55:00,58.91,58.98,58.89,58.97,14500.0,58.3883,58.4577,58.3685,58.4478,14500.0
2014-03-19 14:00:00,58.97,58.98,58.73,58.78,69400.0,58.4478,58.4577,58.2099,58.2595,69400.0
2014-03-19 14:05:00,58.8,58.82,58.67,58.77,57100.0,58.2793,58.2991,58.1504,58.2495,57100.0
2014-03-19 14:10:00,58.77,58.82,58.7,58.73,31500.0,58.2495,58.2991,58.1802,58.2099,31500.0
2014-03-19 14:15:00,58.75,58.84,58.68,58.81,39400.0,58.2297,58.3189,58.1603,58.2892,39400.0
2014-03-19 14:20:00,58.8,58.8,58.65,58.74,57000.0,58.2793,58.2793,58.1306,58.2198,57000.0
2014-03-19 14:25:00,58.75,58.82,58.71,58.72,32700.0,58.2297,58.2991,58.1901,58.2,32700.0
2014-03-19 14:30:00,58.73,58.86,58.73,58.83,19300.0,58.2099,58.3388,58.2099,58.309,19300.0
2014-03-19 14:35:00,58.84,58.84,58.75,58.78,18900.0,58.3189,58.3189,58.2297,58.2595,18900.0
2014-03-19 14:40:00,58.81,58.83,58.71,58.79,41300.0,58.2892,58.309,58.1901,58.2694,41300.0
2014-03-19 14:45:00,58.81,58.81,58.62,58.65,34200.0,58.2892,58.2892,58.1009,58.1306,34200.0
2014-03-19 14:50:00,58.64,58.73,58.6,58.67,60500.0,58.1207,58.2099,58.0811,58.1504,60500.0
2014-03-19 14:55:00,58.68,58.76,58.66,58.69,42100.0,58.1603,58.2396,58.1405,58.1703,42100.0
2014-03-19 15:00:00,58.71,58.73,58.63,58.65,33800.0,58.1901,58.2099,58.1108,58.1306,33800.0
2014-03-19 15:05:00,58.64,58.66,58.12,58.15,150200.0,58.1207,58.1405,57.6053,57.635,150200.0
2014-03-19 15:10:00,58.15,58.2,57.92,58.18,99300.0,57.635,57.6846,57.4071,57.6648,99300.0
2014-03-19 15:15:00,58.19,58.24,58.12,58.2,64800.0,57.6747,57.7242,57.6053,57.6846,64800.0
2014-03-19 15:20:00,58.22,58.33,58.22,58.22,45300.0,57.7044,57.8134,57.7044,57.7044,45300.0
2014-03-19 15:25:00,58.23,58.34,58.23,58.33,50200.0,57.7143,57.8234,57.7143,57.8134,50200.0
2014-03-19 15:30:00,58.32,58.36,58.23,58.32,65700.0,57.8035,57.8432,57.7143,57.8035,65700.0
2014-03-19 15:35:00,58.31,58.33,58.21,58.26,122200.0,57.7936,57.8134,57.6945,57.7441,122200.0
2014-03-19 15:40:00,58.27,58.5,58.27,58.5,95100.0,57.754,57.9819,57.754,57.9819,95100.0
2014-03-19 15:45:00,58.51,58.55,58.44,58.44,127300.0,57.9919,58.0315,57.9225,57.9225,127300.0
2014-03-19 15:50:00,58.44,58.46,58.36,58.42,119700.0,57.9225,57.9423,57.8432,57.9026,119700.0
2014-03-19 15:55:00,58.43,58.55,58.4,58.44,299900.0,57.9126,58.0315,57.8828,57.9225,299900.0
2014-03-20 09:30:00,58.35,58.71,58.24,58.55,83500.0,57.8333,58.1901,57.7242,58.0315,83500.0
2014-03-20 09:35:00,58.53,58.56,58.0,58.0,46700.0,58.0117,58.0414,57.4864,57.4864,46700.0
2014-03-20 09:40:00,58.0,58.19,58.0,58.12,57300.0,57.4864,57.6747,57.4864,57.6053,57300.0
2014-03-20 09:45:00,58.12,58.12,57.78,57.8,56200.0,57.6053,57.6053,57.2683,57.2881,56200.0
2014-03-20 09:50:00,57.8,57.91,57.76,57.88,30300.0,57.2881,57.3972,57.2485,57.3674,30300.0
2014-03-20 09:55:00,57.89,58.15,57.89,58.02,47000.0,57.3773,57.635,57.3773,57.5062,47000.0
2014-03-20 10:00:00,58.05,58.3,57.89,58.3,61400.0,57.5359,57.7837,57.3773,57.7837,61400.0
2014-03-20 10:05:00,58.23,58.58,58.23,58.5,129200.0,57.7143,58.0612,57.7143,57.9819,129200.0
2014-03-20 10:10:00,58.5,58.53,58.36,58.46,55200.0,57.9819,58.0117,57.8432,57.9423,55200.0
2014-03-20 10:15:00,58.47,58.94,58.44,58.9,144200.0,57.9522,58.418,57.9225,58.3784,144200.0
2014-03-20 10:20:00,58.91,59.17,58.9,59.0,168900.0,58.3883,58.646,58.3784,58.4775,168900.0
2014-03-20 10:25:00,58.98,59.0,58.65,58.7,59000.0,58.4577,58.4775,58.1306,58.1802,59000.0
2014-03-20 10:30:00,58.68,58.72,58.63,58.69,39800.0,58.1603,58.2,58.1108,58.1703,39800.0
2014-03-20 10:35:00,58.69,58.86,58.65,58.8,226700.0,58.1703,58.3388,58.1306,58.2793,226700.0
2014-03-20 10:40:00,58.8,59.05,58.8,59.04,46100.0,58.2793,58.5271,58.2793,58.5172,46100.0
2014-03-20 10:45:00,59.04,59.05,58.95,59.0,108700.0,58.5172,58.5271,58.428,58.4775,108700.0
2014-03-20 10:50:00,58.97,59.19,58.97,59.15,110000.0,58.4478,58.6658,58.4478,58.6262,110000.0
2014-03-20 10:55:00,59.15,59.21,59.04,59.19,56300.0,58.6262,58.6857,58.5172,58.6658,56300.0
2014-03-20 11:00:00,59.19,59.38,59.05,59.13,131800.0,58.6658,58.8541,58.5271,58.6064,131800.0
2014-03-20 11:05:00,59.13,59.16,58.96,59.07,58300.0,58.6064,58.6361,58.4379,58.5469,58300.0
2014-03-20 11:10:00,59.07,59.08,58.98,58.99,19700.0,58.5469,58.5568,58.4577,58.4676,19700.0
2014-03-20 11:15:00,59.0,59.14,58.97,59.01,27000.0,58.4775,58.6163,58.4478,58.4874,27000.0
2014-03-20 11:20:00,59.01,59.01,58.82,58.88,45800.0,58.4874,58.4874,58.2991,58.3586,45800.0
2014-03-20 11:25:00,58.88,59.0,58.74,58.78,46900.0,58.3586,58.4775,58.2198,58.2595,46900.0
2014-03-20 11:30:00,58.79,58.91,58.69,58.89,33300.0,58.2694,58.3883,58.1703,58.3685,33300.0
2014-03-20 11:35:00,58.89,58.89,58.7,58.89,40000.0,58.3685,58.3685,58.1802,58.3685,40000.0
2014-03-20 11:40:00,58.87,58.88,58.73,58.82,12700.0,58.3487,58.3586,58.2099,58.2991,12700.0
2014-03-20 11:45:00,58.83,58.91,58.75,58.88,28500.0,58.309,58.3883,58.2297,58.3586,28500.0
2014-03-20 11:50:00,58.88,58.93,58.8,58.91,12800.0,58.3586,58.4081,58.2793,58.3883,12800.0
2014-03-20 11:55:00,58.9,58.95,58.81,58.9,41800.0,58.3784,58.428,58.2892,58.3784,41800.0
2014-03-20 12:00:00,58.88,58.93,58.78,58.81,15100.0,58.3586,58.4081,58.2595,58.2892,15100.0
2014-03-20 12:05:00,58.8,58.82,58.74,58.81,9100.0,58.2793,58.2991,58.2198,58.2892,9100.0
2014-03-20 12:10:00,58.79,58.83,58.73,58.83,17000.0,58.2694,58.309,58.2099,58.309,17000.0
2014-03-20 12:15:00,58.83,58.99,58.83,58.88,19200.0,58.309,58.4676,58.309,58.3586,19200.0
2014-03-20 12:20:00,58.87,58.9,58.73,58.79,47100.0,58.3487,58.3784,58.2099,58.2694,47100.0
2014-03-20 12:25:00,58.79,58.99,58.76,58.99,35000.0,58.2694,58.4676,58.2396,58.4676,35000.0
2014-03-20 12:30:00,58.99,59.03,58.94,59.03,18300.0,58.4676,58.5072,58.418,58.5072,18300.0
2014-03-20 12:35:00,59.03,59.13,59.02,59.13,38000.0,58.5072,58.6064,58.4973,58.6064,38000.0
2014-03-20 12:40:00,59.14,59.15,59.05,59.07,17500.0,58.6163,58.6262,58.5271,58.5469,17500.0
2014-03-20 12:45:00,59.09,59.15,59.06,59.09,22400.0,58.5667,58.6262,58.537,58.5667,22400.0
2014-03-20 12:50:00,59.08,59.08,59.01,59.05,26700.0,58.5568,58.5568,58.4874,58.5271,26700.0
2014-03-20 12:55:00,59.06,59.1,59.03,59.08,24400.0,58.537,58.5766,58.5072,58.5568,24400.0
2014-03-20 13:00:00,59.07,59.12,59.06,59.06,34200.0,58.5469,58.5964,58.537,58.537,34200.0
2014-03-20 13:05:00,59.06,59.2,59.06,59.17,54200.0,58.537,58.6757,58.537,58.646,54200.0
2014-03-20 13:10:00,59.16,59.17,59.04,59.04,29100.0,58.6361,58.646,58.5172,58.5172,29100.0
2014-03-20 13:15:00,59.04,59.08,58.99,59.01,33200.0,58.5172,58.5568,58.4676,58.4874,33200.0
2014-03-20 13:20:00,59.0,59.04,58.98,59.01,35000.0,58.4775,58.5172,58.4577,58.4874,35000.0
2014-03-20 13:25:00,59.0,59.03,58.76,58.78,80100.0,58.4775,58.5072,58.2396,58.2595,80100.0
2014-03-20 13:30:00,58.77,58.93,58.75,58.91,18000.0,58.2495,58.4081,58.2297,58.3883,18000.0
2014-03-20 13:35:00,58.91,58.98,58.89,58.92,8500.0,58.3883,58.4577,58.3685,58.3982,8500.0
2014-03-20 13:40:00,58.92,58.96,58.87,58.96,12900.0,58.3982,58.4379,58.3487,58.4379,12900.0
2014-03-20 13:45:00,58.97,58.98,58.9,58.93,11300.0,58.4478,58.4577,58.3784,58.4081,11300.0
2014-03-20 13:50:00,58.94,58.98,58.8,58.8,26700.0,58.418,58.4577,58.2793,58.2793,26700.0
2014-03-20 13:55:00,58.81,58.9,58.79,58.89,15000.0,58.2892,58.3784,58.2694,58.3685,15000.0
2014-03-20 14:00:00,58.88,58.91,58.83,58.89,43800.0,58.3586,58.3883,58.309,58.3685,43800.0
2014-03-20 14:05:00,58.87,58.93,58.85,58.92,21800.0,58.3487,58.4081,58.3288,58.3982,21800.0
2014-03-20 14:10:00,58.91,58.97,58.89,58.94,31700.0,58.3883,58.4478,58.3685,58.418,31700.0
2014-03-20 14:15:00,58.95,59.07,58.95,59.06,26800.0,58.428,58.5469,58.428,58.537,26800.0
2014-03-20 14:20:00,59.07,59.13,59.07,59.07,18900.0,58.5469,58.6064,58.5469,58.5469,18900.0
2014-03-20 14:25:00,59.09,59.15,59.09,59.13,23200.0,58.5667,58.6262,58.5667,58.6064,23200.0
2014-03-20 14:30:00,59.13,59.14,58.99,59.01,55100.0,58.6064,58.6163,58.4676,58.4874,55100.0
2014-03-20 14:35:00,59.01,59.12,58.99,59.11,52700.0,58.4874,58.5964,58.4676,58.5865,52700.0
2014-03-20 14:40:00,59.11,59.16,59.05,59.05,38900.0,58.5865,58.6361,58.5271,58.5271,38900.0
2014-03-20 14:45:00,59.05,59.08,59.04,59.08,17000.0,58.5271,58.5568,58.5172,58.5568,17000.0
2014-03-20 14:50:00,59.08,59.12,59.07,59.1,33700.0,58.5568,58.5964,58.5469,58.5766,33700.0
2014-03-20 14:55:00,59.1,59.1,58.98,59.01,28300.0,58.5766,58.5766,58.4577,58.4874,28300.0
2014-03-20 15:00:00,58.99,58.99,58.87,58.87,25700.0,58.4676,58.4676,58.3487,58.3487,25700.0
2014-03-20 15:05:00,58.88,58.92,58.77,58.84,43600.0,58.3586,58.3982,58.2495,58.3189,43600.0
2014-03-20 15:10:00,58.84,58.85,58.73,58.75,43500.0,58.3189,58.3288,58.2099,58.2297,43500.0
2014-03-20 15:15:00,58.76,58.85,58.76,58.82,34600.0,58.2396,58.3288,58.2396,58.2991,34600.0
2014-03-20 15:20:00,58.83,58.87,58.82,58.83,39800.0,58.309,58.3487,58.2991,58.309,39800.0
2014-03-20 15:25:00,58.82,58.86,58.77,58.8,72100.0,58.2991,58.3388,58.2495,58.2793,72100.0
2014-03-20 15:30:00,58.79,58.84,58.78,58.82,47800.0,58.2694,58.3189,58.2595,58.2991,47800.0
2014-03-20 15:35:00,58.81,58.91,58.8,58.91,37800.0,58.2892,58.3883,58.2793,58.3883,37800.0
2014-03-20 15:40:00,58.9,59.07,58.89,59.07,107700.0,58.3784,58.5469,58.3685,58.5469,107700.0
2014-03-20 15:45:00,59.07,59.15,59.01,59.15,150600.0,58.5469,58.6262,58.4874,58.6262,150600.0
2014-03-20 15:50:00,59.14,59.22,58.99,59.04,251600.0,58.6163,58.6956,58.4676,58.5172,251600.0
2014-03-20 15:55:00,59.04,59.13,58.99,59.12,195000.0,58.5172,58.6064,58.4676,58.5964,195000.0
2014-03-21 09:30:00,59.74,59.91,59.15,59.28,738300.0,59.211,59.3795,58.6262,58.755,738300.0
2014-03-21 09:35:00,59.37,59.38,58.78,58.95,54300.0,58.8442,58.8541,58.2595,58.428,54300.0
2014-03-21 09:40:00,58.95,58.95,58.7,58.89,144500.0,58.428,58.428,58.1802,58.3685,144500.0
2014-03-21 09:45:00,58.89,58.95,58.82,58.9,61600.0,58.3685,58.428,58.2991,58.3784,61600.0
2014-03-21 09:50:00,58.91,58.92,58.77,58.78,81500.0,58.3883,58.3982,58.2495,58.2595,81500.0
2014-03-21 09:55:00,58.81,58.86,58.49,58.58,137300.0,58.2892,58.3388,57.972,58.0612,137300.0
2014-03-21 10:00:00,58.61,58.64,58.15,58.2,113700.0,58.091,58.1207,57.635,57.6846,113700.0
2014-03-21 10:05:00,58.2,58.24,57.88,57.92,86100.0,57.6846,57.7242,57.3674,57.4071,86100.0
2014-03-21 10:10:00,57.91,58.3,57.91,58.29,86900.0,57.3972,57.7837,57.3972,57.7738,86900.0
2014-03-21 10:15:00,58.25,58.36,57.96,57.96,76300.0,57.7342,57.8432,57.4467,57.4467,76300.0
2014-03-21 10:20:00,57.97,57.97,57.69,57.83,179900.0,57.4566,57.4566,57.1791,57.3179,179900.0
2014-03-21 10:25:00,57.84,57.85,57.4,57.5,246700.0,57.3278,57.3377,56.8917,56.9908,246700.0
2014-03-21 10:30:00,57.5,57.55,57.43,57.44,233000.0,56.9908,57.0404,56.9214,56.9313,233000.0
2014-03-21 10:35:00,57.44,57.52,57.44,57.46,83500.0,56.9313,57.0106,56.9313,56.9511,83500.0
2014-03-21 10:40:00,57.46,57.51,57.4,57.45,103600.0,56.9511,57.0007,56.8917,56.9412,103600.0
2014-03-21 10:45:00,57.43,57.45,57.21,57.42,164300.0,56.9214,56.9412,56.7034,56.9115,164300.0
2014-03-21 10:50:00,57.42,57.51,57.37,57.47,115800.0,56.9115,57.0007,56.8619,56.9611,115800.0
2014-03-21 10:55:00,57.48,57.51,57.43,57.45,40800.0,56.971,57.0007,56.9214,56.9412,40800.0
2014-03-21 11:00:00,57.49,57.5,57.33,57.33,130600.0,56.9809,56.9908,56.8223,56.8223,130600.0
2014-03-21 11:05:00,57.34,57.38,57.22,57.34,99600.0,56.8322,56.8719,56.7133,56.8322,99600.0
2014-03-21 11:10:00,57.34,57.46,57.33,57.41,35000.0,56.8322,56.9511,56.8223,56.9016,35000.0
2014-03-21 11:15:00,57.43,57.51,57.38,57.5,89800.0,56.9214,57.0007,56.8719,56.9908,89800.0
2014-03-21 11:20:00,57.51,57.64,57.47,57.62,89400.0,57.0007,57.1296,56.9611,57.1097,89400.0
2014-03-21 11:25:00,57.6,57.75,57.59,57.73,49300.0,57.0899,57.2386,57.08,57.2188,49300.0
2014-03-21 11:30:00,57.72,57.97,57.72,57.93,87900.0,57.2088,57.4566,57.2088,57.417,87900.0
2014-03-21 11:35:00,57.91,57.94,57.78,57.85,53600.0,57.3972,57.4269,57.2683,57.3377,53600.0
2014-03-21 11:40:00,57.85,57.89,57.82,57.86,45500.0,57.3377,57.3773,57.308,57.3476,45500.0
2014-03-21 11:45:00,57.87,57.95,57.82,57.82,52700.0,57.3575,57.4368,57.308,57.308,52700.0
2014-03-21 11:50:00,57.82,57.86,57.74,57.86,36300.0,57.308,57.3476,57.2287,57.3476,36300.0
2014-03-21 11:55:00,57.85,57.85,57.72,57.82,75000.0,57.3377,57.3377,57.2088,57.308,75000.0
2014-03-21 12:00:00,57.82,57.83,57.68,57.7,40800.0,57.308,57.3179,57.1692,57.189,40800.0
2014-03-21 12:05:00,57.7,57.75,57.69,57.75,22500.0,57.189,57.2386,57.1791,57.2386,22500.0
2014-03-21 12:10:00,57.75,57.8,57.72,57.8,30100.0,57.2386,57.2881,57.2088,57.2881,30100.0
2014-03-21 12:15:00,57.79,57.8,57.75,57.79,27600.0,57.2782,57.2881,57.2386,57.2782,27600.0
2014-03-21 12:20:00,57.79,57.8,57.75,57.77,32100.0,57.2782,57.2881,57.2386,57.2584,32100.0
2014-03-21 12:25:00,57.77,57.8,57.68,57.69,42500.0,57.2584,57.2881,57.1692,57.1791,42500.0
2014-03-21 12:30:00,57.71,57.8,57.7,57.76,45900.0,57.1989,57.2881,57.189,57.2485,45900.0
2014-03-21 12:35:00,57.76,57.77,57.69,57.74,32200.0,57.2485,57.2584,57.1791,57.2287,32200.0
2014-03-21 12:40:00,57.75,57.78,57.69,57.76,54400.0,57.2386,57.2683,57.1791,57.2485,54400.0
2014-03-21 12:45:00,57.74,57.78,57.63,57.67,28200.0,57.2287,57.2683,57.1196,57.1593,28200.0
2014-03-21 12:50:00,57.66,57.69,57.63,57.63,18200.0,57.1494,57.1791,57.1196,57.1196,18200.0
2014-03-21 12:55:00,57.63,57.66,57.6,57.62,55000.0,57.1196,57.1494,57.0899,57.1097,55000.0
2014-03-21 13:00:00,57.63,57.78,57.63,57.74,56900.0,57.1196,57.2683,57.1196,57.2287,56900.0
2014-03-21 13:05:00,57.71,57.77,57.71,57.74,25000.0,57.1989,57.2584,57.1989,57.2287,25000.0
2014-03-21 13:10:00,57.75,57.76,57.5,57.54,36500.0,57.2386,57.2485,56.9908,57.0304,36500.0
2014-03-21 13:15:00,57.57,57.6,57.46,57.59,63100.0,57.0602,57.0899,56.9511,57.08,63100.0
2014-03-21 13:20:00,57.56,57.6,57.47,57.48,40500.0,57.0503,57.0899,56.9611,56.971,40500.0
2014-03-21 13:25:00,57.48,57.52,57.43,57.49,23000.0,56.971,57.0106,56.9214,56.9809,23000.0
2014-03-21 13:30:00,57.52,57.63,57.47,57.6,29800.0,57.0106,57.1196,56.9611,57.0899,29800.0
2014-03-21 13:35:00,57.63,57.65,57.51,57.53,25100.0,57.1196,57.1395,57.0007,57.0205,25100.0
2014-03-21 13:40:00,57.52,57.53,57.36,57.36,37000.0,57.0106,57.0205,56.852,56.852,37000.0
2014-03-21 13:45:00,57.38,57.45,57.29,57.32,47100.0,56.8719,56.9412,56.7827,56.8124,47100.0
2014-03-21 13:50:00,57.35,57.35,57.23,57.27,88600.0,56.8421,56.8421,56.7232,56.7628,88600.0
2014-03-21 13:55:00,57.28,57.35,57.12,57.21,83000.0,56.7727,56.8421,56.6142,56.7034,83000.0
2014-03-21 14:00:00,57.2,57.39,57.17,57.36,75700.0,56.6935,56.8818,56.6637,56.852,75700.0
2014-03-21 14:05:00,57.36,57.47,57.36,57.43,70200.0,56.852,56.9611,56.852,56.9214,70200.0
2014-03-21 14:10:00,57.44,57.44,57.34,57.41,71900.0,56.9313,56.9313,56.8322,56.9016,71900.0
2014-03-21 14:15:00,57.4,57.41,57.24,57.25,68600.0,56.8917,56.9016,56.7331,56.743,68600.0
2014-03-21 14:20:00,57.25,57.29,57.16,57.17,51900.0,56.743,56.7827,56.6538,56.6637,51900.0
2014-03-21 14:25:00,57.17,57.18,57.08,57.08,55600.0,56.6637,56.6736,56.5745,56.5745,55600.0
2014-03-21 14:30:00,57.08,57.08,56.77,56.79,200100.0,56.5745,56.5745,56.2673,56.2871,200100.0
2014-03-21 14:35:00,56.79,57.05,56.79,57.05,132700.0,56.2871,56.5448,56.2871,56.5448,132700.0
2014-03-21 14:40:00,57.06,57.22,57.05,57.22,67700.0,56.5547,56.7133,56.5448,56.7133,67700.0
2014-03-21 14:45:00,57.22,57.29,57.09,57.09,63500.0,56.7133,56.7827,56.5844,56.5844,63500.0
2014-03-21 14:50:00,57.09,57.23,57.07,57.17,61000.0,56.5844,56.7232,56.5646,56.6637,61000.0
2014-03-21 14:55:00,57.19,57.28,57.15,57.27,37700.0,56.6835,56.7727,56.6439,56.7628,37700.0
2014-03-21 15:00:00,57.27,57.28,57.11,57.14,48100.0,56.7628,56.7727,56.6042,56.634,48100.0
2014-03-21 15:05:00,57.15,57.2,57.07,57.13,52400.0,56.6439,56.6935,56.5646,56.6241,52400.0
2014-03-21 15:10:00,57.13,57.22,57.07,57.1,50200.0,56.6241,56.7133,56.5646,56.5943,50200.0
2014-03-21 15:15:00,57.11,57.15,57.04,57.1,40800.0,56.6042,56.6439,56.5349,56.5943,40800.0
2014-03-21 15:20:00,57.1,57.16,56.96,57.15,83900.0,56.5943,56.6538,56.4556,56.6439,83900.0
2014-03-21 15:25:00,57.14,57.28,57.14,57.26,77500.0,56.634,56.7727,56.634,56.7529,77500.0
2014-03-21 15:30:00,57.26,57.26,57.08,57.1,75200.0,56.7529,56.7529,56.5745,56.5943,75200.0
2014-03-21 15:35:00,57.1,57.14,57.04,57.04,67100.0,56.5943,56.634,56.5349,56.5349,67100.0
2014-03-21 15:40:00,57.03,57.03,56.88,56.89,339600.0,56.525,56.525,56.3763,56.3862,339600.0
2014-03-21 15:45:00,56.91,56.97,56.77,56.89,297400.0,56.406,56.4655,56.2673,56.3862,297400.0
2014-03-21 15:50:00,56.89,57.06,56.89,56.98,265400.0,56.3862,56.5547,56.3862,56.4754,265400.0
2014-03-21 15:55:00,56.98,57.05,56.92,56.99,483900.0,56.4754,56.5448,56.4159,56.4853,483900.0
2014-03-24 09:30:00,57.51,57.55,57.25,57.3,143000.0,57.0007,57.0404,56.743,56.7926,143000.0
2014-03-24 09:35:00,57.28,57.38,56.8,56.83,100000.0,56.7727,56.8719,56.297,56.3267,100000.0
2014-03-24 09:40:00,56.81,56.92,56.71,56.81,64500.0,56.3069,56.4159,56.2078,56.3069,64500.0
2014-03-24 09:45:00,56.83,56.98,56.73,56.85,54800.0,56.3267,56.4754,56.2276,56.3466,54800.0
2014-03-24 09:50:00,56.85,56.85,56.39,56.67,83900.0,56.3466,56.3466,55.8906,56.1681,83900.0
2014-03-24 09:55:00,56.64,56.94,56.63,56.91,54300.0,56.1384,56.4358,56.1285,56.406,54300.0
2014-03-24 10:00:00,56.88,56.92,56.69,56.72,49500.0,56.3763,56.4159,56.188,56.2177,49500.0
2014-03-24 10:05:00,56.71,56.75,56.31,56.5,143800.0,56.2078,56.2474,55.8113,55.9997,143800.0
2014-03-24 10:10:00,56.5,56.65,56.47,56.61,79200.0,55.9997,56.1483,55.9699,56.1087,79200.0
2014-03-24 10:15:00,56.61,56.69,56.5,56.56,117600.0,56.1087,56.188,55.9997,56.0591,117600.0
2014-03-24 10:20:00,56.58,56.6,56.49,56.5,71900.0,56.0789,56.0988,55.9897,55.9997,71900.0
2014-03-24 10:25:00,56.5,56.53,56.2,56.25,115700.0,55.9997,56.0294,55.7023,55.7519,115700.0
2014-03-24 10:30:00,56.25,56.26,55.93,56.04,134100.0,55.7519,55.7618,55.4347,55.5437,134100.0
2014-03-24 10:35:00,56.05,56.16,55.96,56.16,71700.0,55.5536,55.6627,55.4644,55.6627,71700.0
2014-03-24 10:40:00,56.17,56.31,56.17,56.24,46500.0,55.6726,55.8113,55.6726,55.742,46500.0
2014-03-24 10:45:00,56.24,56.31,56.1,56.11,70900.0,55.742,55.8113,55.6032,55.6131,70900.0
2014-03-24 10:50:00,56.11,56.16,55.93,56.13,70700.0,55.6131,55.6627,55.4347,55.6329,70700.0
2014-03-24 10:55:00,56.07,56.15,55.95,55.95,42300.0,55.5735,55.6528,55.4545,55.4545,42300.0
2014-03-24 11:00:00,55.97,55.97,55.79,55.92,78600.0,55.4743,55.4743,55.2959,55.4248,78600.0
2014-03-24 11:05:00,55.91,55.96,55.85,55.85,71000.0,55.4149,55.4644,55.3554,55.3554,71000.0
2014-03-24 11:10:00,55.85,56.09,55.79,56.03,65300.0,55.3554,55.5933,55.2959,55.5338,65300.0
2014-03-24 11:15:00,56.02,56.3,55.97,56.28,62500.0,55.5239,55.8014,55.4743,55.7816,62500.0
2014-03-24 11:20:00,56.28,56.41,56.21,56.36,41000.0,55.7816,55.9104,55.7122,55.8609,41000.0
2014-03-24 11:25:00,56.36,56.46,56.31,56.33,43600.0,55.8609,55.96,55.8113,55.8312,43600.0
2014-03-24 11:30:00,56.34,56.4,56.23,56.39,65200.0,55.8411,55.9005,55.732,55.8906,65200.0
2014-03-24 11:35:00,56.38,56.5,56.3,56.46,45500.0,55.8807,55.9997,55.8014,55.96,45500.0
2014-03-24 11:40:00,56.49,56.49,56.21,56.26,31000.0,55.9897,55.9897,55.7122,55.7618,31000.0
2014-03-24 11:45:00,56.27,56.28,56.02,56.09,67200.0,55.7717,55.7816,55.5239,55.5933,67200.0
2014-03-24 11:50:00,56.08,56.16,56.02,56.1,25800.0,55.5834,55.6627,55.5239,55.6032,25800.0
2014-03-24 11:55:00,56.1,56.16,56.02,56.11,32100.0,55.6032,55.6627,55.5239,55.6131,32100.0
2014-03-24 12:00:00,56.1,56.25,56.05,56.25,101600.0,55.6032,55.7519,55.5536,55.7519,101600.0
2014-03-24 12:05:00,56.22,56.25,56.14,56.15,34300.0,55.7221,55.7519,55.6428,55.6528,34300.0
2014-03-24 12:10:00,56.15,56.17,55.99,55.99,27800.0,55.6528,55.6726,55.4942,55.4942,27800.0
2014-03-24 12:15:00,56.0,56.1,55.97,56.02,28800.0,55.5041,55.6032,55.4743,55.5239,28800.0
2014-03-24 12:20:00,56.0,56.17,55.99,56.17,44000.0,55.5041,55.6726,55.4942,55.6726,44000.0
2014-03-24 12:25:00,56.16,56.17,55.98,56.02,77600.0,55.6627,55.6726,55.4843,55.5239,77600.0
2014-03-24 12:30:00,56.02,56.04,55.88,55.95,46500.0,55.5239,55.5437,55.3851,55.4545,46500.0
2014-03-24 12:35:00,55.92,56.02,55.84,55.88,47200.0,55.4248,55.5239,55.3455,55.3851,47200.0
2014-03-24 12:40:00,55.88,55.93,55.71,55.73,70600.0,55.3851,55.4347,55.2166,55.2365,70600.0
2014-03-24 12:45:00,55.73,55.82,55.67,55.8,68600.0,55.2365,55.3257,55.177,55.3058,68600.0
2014-03-24 12:50:00,55.81,55.91,55.76,55.78,35100.0,55.3158,55.4149,55.2662,55.286,35100.0
2014-03-24 12:55:00,55.75,55.85,55.75,55.79,19400.0,55.2563,55.3554,55.2563,55.2959,19400.0
2014-03-24 13:00:00,55.78,55.94,55.74,55.94,27800.0,55.286,55.4446,55.2464,55.4446,27800.0
2014-03-24 13:05:00,55.91,55.93,55.8,55.83,43500.0,55.4149,55.4347,55.3058,55.3356,43500.0
2014-03-24 13:10:00,55.84,55.88,55.79,55.84,51200.0,55.3455,55.3851,55.2959,55.3455,51200.0
2014-03-24 13:15:00,55.84,55.84,55.76,55.8,43100.0,55.3455,55.3455,55.2662,55.3058,43100.0
2014-03-24 13:20:00,55.81,55.9,55.8,55.81,16800.0,55.3158,55.405,55.3058,55.3158,16800.0
2014-03-24 13:25:00,55.83,55.91,55.78,55.85,38900.0,55.3356,55.4149,55.286,55.3554,38900.0
2014-03-24 13:30:00,55.85,56.05,55.85,55.98,61700.0,55.3554,55.5536,55.3554,55.4843,61700.0
2014-03-24 13:35:00,55.98,56.06,55.88,56.0,102100.0,55.4843,55.5635,55.3851,55.5041,102100.0
2014-03-24 13:40:00,55.97,56.07,55.96,55.98,53300.0,55.4743,55.5735,55.4644,55.4843,53300.0
2014-03-24 13:45:00,55.98,56.03,55.93,55.93,32200.0,55.4843,55.5338,55.4347,55.4347,32200.0
2014-03-24 13:50:00,55.94,56.06,55.93,56.05,64700.0,55.4446,55.5635,55.4347,55.5536,64700.0
2014-03-24 13:55:00,56.05,56.12,56.04,56.11,20000.0,55.5536,55.623,55.5437,55.6131,20000.0
2014-03-24 14:00:00,56.1,56.32,56.09,56.31,41900.0,55.6032,55.8212,55.5933,55.8113,41900.0
2014-03-24 14:05:00,56.33,56.34,56.19,56.2,32600.0,55.8312,55.8411,55.6924,55.7023,32600.0
2014-03-24 14:10:00,56.22,56.27,56.18,56.21,27900.0,55.7221,55.7717,55.6825,55.7122,27900.0
2014-03-24 14:15:00,56.21,56.25,56.03,56.11,46500.0,55.7122,55.7519,55.5338,55.6131,46500.0
2014-03-24 14:20:00,56.11,56.14,56.07,56.1,32400.0,55.6131,55.6428,55.5735,55.6032,32400.0
2014-03-24 14:25:00,56.1,56.26,56.04,56.25,53500.0,55.6032,55.7618,55.5437,55.7519,53500.0
2014-03-24 14:30:00,56.27,56.45,56.25,56.3,67300.0,55.7717,55.9501,55.7519,55.8014,67300.0
2014-03-24 14:35:00,56.32,56.32,56.19,56.25,28400.0,55.8212,55.8212,55.6924,55.7519,28400.0
2014-03-24 14:40:00,56.24,56.41,56.21,56.38,77100.0,55.742,55.9104,55.7122,55.8807,77100.0
2014-03-24 14:45:00,56.39,56.55,56.38,56.52,64900.0,55.8906,56.0492,55.8807,56.0195,64900.0
2014-03-24 14:50:00,56.51,56.52,56.39,56.42,40600.0,56.0096,56.0195,55.8906,55.9204,40600.0
2014-03-24 14:55:00,56.43,56.45,56.31,56.38,51200.0,55.9303,55.9501,55.8113,55.8807,51200.0
2014-03-24 15:00:00,56.39,56.39,56.2,56.23,38800.0,55.8906,55.8906,55.7023,55.732,38800.0
2014-03-24 15:05:00,56.24,56.29,56.19,56.21,29100.0,55.742,55.7915,55.6924,55.7122,29100.0
2014-03-24 15:10:00,56.2,56.2,56.05,56.1,39900.0,55.7023,55.7023,55.5536,55.6032,39900.0
2014-03-24 15:15:00,56.09,56.16,56.08,56.13,40300.0,55.5933,55.6627,55.5834,55.6329,40300.0
2014-03-24 15:20:00,56.12,56.24,56.09,56.23,50100.0,55.623,55.742,55.5933,55.732,50100.0
2014-03-24 15:25:00,56.22,56.4,56.2,56.39,48800.0,55.7221,55.9005,55.7023,55.8906,48800.0
2014-03-24 15:30:00,56.42,56.5,56.41,56.49,118800.0,55.9204,55.9997,55.9104,55.9897,118800.0
2014-03-24 15:35:00,56.48,56.52,56.47,56.48,107400.0,55.9798,56.0195,55.9699,55.9798,107400.0
2014-03-24 15:40:00,56.47,56.55,56.47,56.54,110700.0,55.9699,56.0492,55.9699,56.0393,110700.0
2014-03-24 15:45:00,56.53,56.54,56.47,56.48,170800.0,56.0294,56.0393,55.9699,55.9798,170800.0
2014-03-24 15:50:00,56.47,56.48,56.37,56.46,149500.0,55.9699,55.9798,55.8708,55.96,149500.0
2014-03-24 15:55:00,56.45,56.45,56.34,56.38,250500.0,55.9501,55.9501,55.8411,55.8807,250500.0
2014-03-25 09:30:00,56.81,57.16,56.81,57.12,75300.0,56.3069,56.6538,56.3069,56.6142,75300.0
2014-03-25 09:35:00,57.12,57.45,57.1,57.19,104500.0,56.6142,56.9412,56.5943,56.6835,104500.0
2014-03-25 09:40:00,57.19,57.25,57.0,57.01,100600.0,56.6835,56.743,56.4952,56.5051,100600.0
2014-03-25 09:45:00,57.03,57.49,57.03,57.46,124400.0,56.525,56.9809,56.525,56.9511,124400.0
2014-03-25 09:50:00,57.49,57.91,57.45,57.89,156200.0,56.9809,57.3972,56.9412,57.3773,156200.0
2014-03-25 09:55:00,57.91,58.1,57.77,57.79,208300.0,57.3972,57.5855,57.2584,57.2782,208300.0
2014-03-25 10:00:00,57.82,58.04,57.67,57.83,158100.0,57.308,57.526,57.1593,57.3179,158100.0
2014-03-25 10:05:00,57.8,58.02,57.8,57.94,137200.0,57.2881,57.5062,57.2881,57.4269,137200.0
2014-03-25 10:10:00,57.96,57.97,57.67,57.8,103500.0,57.4467,57.4566,57.1593,57.2881,103500.0
2014-03-25 10:15:00,57.77,57.8,57.5,57.51,60000.0,57.2584,57.2881,56.9908,57.0007,60000.0
2014-03-25 10:20:00,57.52,57.61,57.35,57.38,42900.0,57.0106,57.0998,56.8421,56.8719,42900.0
2014-03-25 10:25:00,57.38,57.55,57.27,57.52,74700.0,56.8719,57.0404,56.7628,57.0106,74700.0
2014-03-25 10:30:00,57.53,57.58,57.13,57.13,86500.0,57.0205,57.0701,56.6241,56.6241,86500.0
2014-03-25 10:35:00,57.13,57.14,56.7,56.71,195800.0,56.6241,56.634,56.1979,56.2078,195800.0
2014-03-25 10:40:00,56.71,56.86,56.63,56.65,121000.0,56.2078,56.3565,56.1285,56.1483,121000.0
2014-03-25 10:45:00,56.69,56.73,56.16,56.22,171100.0,56.188,56.2276,55.6627,55.7221,171100.0
2014-03-25 10:50:00,56.22,56.3,56.04,56.17,128300.0,55.7221,55.8014,55.5437,55.6726,128300.0
2014-03-25 10:55:00,56.13,56.2,56.0,56.0,128100.0,55.6329,55.7023,55.5041,55.5041,128100.0
2014-03-25 11:00:00,56.0,56.35,55.86,56.19,139600.0,55.5041,55.851,55.3653,55.6924,139600.0
2014-03-25 11:05:00,56.19,56.5,56.18,56.43,85600.0,55.6924,55.9997,55.6825,55.9303,85600.0
2014-03-25 11:10:00,56.44,56.53,56.35,56.5,69800.0,55.9402,56.0294,55.851,55.9997,69800.0
2014-03-25 11:15:00,56.5,56.64,56.3,56.6,81700.0,55.9997,56.1384,55.8014,56.0988,81700.0
2014-03-25 11:20:00,56.59,56.64,56.46,56.57,178900.0,56.0889,56.1384,55.96,56.069,178900.0
2014-03-25 11:25:00,56.59,56.59,56.34,56.52,33600.0,56.0889,56.0889,55.8411,56.0195,33600.0
2014-03-25 11:30:00,56.5,56.5,56.18,56.29,81200.0,55.9997,55.9997,55.6825,55.7915,81200.0
2014-03-25 11:35:00,56.26,56.28,56.13,56.21,75800.0,55.7618,55.7816,55.6329,55.7122,75800.0
2014-03-25 11:40:00,56.2,56.31,56.14,56.14,43700.0,55.7023,55.8113,55.6428,55.6428,43700.0
2014-03-25 11:45:00,56.14,56.16,55.75,55.78,115400.0,55.6428,55.6627,55.2563,55.286,115400.0
2014-03-25 11:50:00,55.78,55.85,55.54,55.66,79400.0,55.286,55.3554,55.0482,55.1671,79400.0
2014-03-25 11:55:00,55.66,55.69,55.26,55.67,147800.0,55.1671,55.1968,54.7706,55.177,147800.0
2014-03-25 12:00:00,55.67,55.67,55.42,55.59,63400.0,55.177,55.177,54.9292,55.0977,63400.0
2014-03-25 12:05:00,55.55,55.84,55.43,55.84,58800.0,55.0581,55.3455,54.9391,55.3455,58800.0
2014-03-25 12:10:00,55.8,55.94,55.75,55.79,51700.0,55.3058,55.4446,55.2563,55.2959,51700.0
2014-03-25 12:15:00,55.77,55.97,55.75,55.92,34400.0,55.2761,55.4743,55.2563,55.4248,34400.0
2014-03-25 12:20:00,55.93,55.93,55.8,55.83,31300.0,55.4347,55.4347,55.3058,55.3356,31300.0
2014-03-25 12:25:00,55.82,55.83,55.62,55.72,59100.0,55.3257,55.3356,55.1274,55.2266,59100.0
2014-03-25 12:30:00,55.74,56.08,55.73,56.06,105800.0,55.2464,55.5834,55.2365,55.5635,105800.0
2014-03-25 12:35:00,56.06,56.43,56.06,56.4,104200.0,55.5635,55.9303,55.5635,55.9005,104200.0
2014-03-25 12:40:00,56.42,56.62,56.42,56.44,100300.0,55.9204,56.1186,55.9204,55.9402,100300.0
2014-03-25 12:45:00,56.44,56.5,56.33,56.42,41200.0,55.9402,55.9997,55.8312,55.9204,41200.0
2014-03-25 12:50:00,56.43,56.58,56.42,56.5,38600.0,55.9303,56.0789,55.9204,55.9997,38600.0
2014-03-25 12:55:00,56.48,56.57,56.44,56.48,37200.0,55.9798,56.069,55.9402,55.9798,37200.0
2014-03-25 13:00:00,56.5,56.53,56.3,56.46,64000.0,55.9997,56.0294,55.8014,55.96,64000.0
2014-03-25 13:05:00,56.48,56.62,56.42,56.53,51500.0,55.9798,56.1186,55.9204,56.0294,51500.0
2014-03-25 13:10:00,56.54,56.55,56.45,56.48,32600.0,56.0393,56.0492,55.9501,55.9798,32600.0
2014-03-25 13:15:00,56.49,56.5,56.42,56.49,29500.0,55.9897,55.9997,55.9204,55.9897,29500.0
2014-03-25 13:20:00,56.49,56.85,56.49,56.85,89900.0,55.9897,56.3466,55.9897,56.3466,89900.0
2014-03-25 13:25:00,56.81,56.86,56.73,56.86,42100.0,56.3069,56.3565,56.2276,56.3565,42100.0
2014-03-25 13:30:00,56.85,56.88,56.65,56.71,38100.0,56.3466,56.3763,56.1483,56.2078,38100.0
2014-03-25 13:35:00,56.72,56.75,56.61,56.68,24700.0,56.2177,56.2474,56.1087,56.1781,24700.0
2014-03-25 13:40:00,56.69,56.78,56.58,56.78,46400.0,56.188,56.2772,56.0789,56.2772,46400.0
2014-03-25 13:45:00,56.76,56.76,56.66,56.7,17100.0,56.2573,56.2573,56.1582,56.1979,17100.0
2014-03-25 13:50:00,56.71,56.72,56.51,56.51,14800.0,56.2078,56.2177,56.0096,56.0096,14800.0
2014-03-25 13:55:00,56.52,56.64,56.51,56.62,23500.0,56.0195,56.1384,56.0096,56.1186,23500.0
2014-03-25 14:00:00,56.62,56.71,56.6,56.7,16500.0,56.1186,56.2078,56.0988,56.1979,16500.0
2014-03-25 14:05:00,56.69,56.77,56.65,56.76,32700.0,56.188,56.2673,56.1483,56.2573,32700.0
2014-03-25 14:10:00,56.77,56.96,56.76,56.9,82400.0,56.2673,56.4556,56.2573,56.3961,82400.0
2014-03-25 14:15:00,56.87,56.95,56.71,56.71,74600.0,56.3664,56.4457,56.2078,56.2078,74600.0
2014-03-25 14:20:00,56.71,56.83,56.66,56.78,33400.0,56.2078,56.3267,56.1582,56.2772,33400.0
2014-03-25 14:25:00,56.79,56.79,56.66,56.66,29800.0,56.2871,56.2871,56.1582,56.1582,29800.0
2014-03-25 14:30:00,56.66,56.7,56.61,56.63,27100.0,56.1582,56.1979,56.1087,56.1285,27100.0
2014-03-25 14:35:00,56.63,56.74,56.61,56.71,39900.0,56.1285,56.2375,56.1087,56.2078,39900.0
2014-03-25 14:40:00,56.7,56.71,56.56,56.56,25900.0,56.1979,56.2078,56.0591,56.0591,25900.0
2014-03-25 14:45:00,56.56,56.59,56.48,56.52,38900.0,56.0591,56.0889,55.9798,56.0195,38900.0
2014-03-25 14:50:00,56.51,56.54,56.47,56.54,35800.0,56.0096,56.0393,55.9699,56.0393,35800.0
2014-03-25 14:55:00,56.55,56.67,56.55,56.58,25500.0,56.0492,56.1681,56.0492,56.0789,25500.0
2014-03-25 15:00:00,56.57,56.6,56.52,56.54,27300.0,56.069,56.0988,56.0195,56.0393,27300.0
2014-03-25 15:05:00,56.54,56.62,56.5,56.59,56000.0,56.0393,56.1186,55.9997,56.0889,56000.0
2014-03-25 15:10:00,56.58,56.77,56.57,56.74,51900.0,56.0789,56.2673,56.069,56.2375,51900.0
2014-03-25 15:15:00,56.74,56.75,56.66,56.74,91500.0,56.2375,56.2474,56.1582,56.2375,91500.0
2014-03-25 15:20:00,56.74,56.79,56.7,56.73,77400.0,56.2375,56.2871,56.1979,56.2276,77400.0
2014-03-25 15:25:00,56.73,56.77,56.7,56.73,77000.0,56.2276,56.2673,56.1979,56.2276,77000.0
2014-03-25 15:30:00,56.72,56.79,56.65,56.65,70900.0,56.2177,56.2871,56.1483,56.1483,70900.0
2014-03-25 15:35:00,56.64,56.81,56.63,56.77,70200.0,56.1384,56.3069,56.1285,56.2673,70200.0
2014-03-25 15:40:00,56.76,56.88,56.69,56.84,75800.0,56.2573,56.3763,56.188,56.3366,75800.0
2014-03-25 15:45:00,56.84,56.85,56.69,56.7,141300.0,56.3366,56.3466,56.188,56.1979,141300.0
2014-03-25 15:50:00,56.7,56.7,56.61,56.64,116600.0,56.1979,56.1979,56.1087,56.1384,116600.0
2014-03-25 15:55:00,56.64,56.69,56.62,56.65,209400.0,56.1384,56.188,56.1186,56.1483,209400.0
2014-03-26 09:30:00,57.08,57.21,56.69,56.76,103100.0,56.5745,56.7034,56.188,56.2573,103100.0
2014-03-26 09:35:00,56.7,57.12,56.65,56.88,49400.0,56.1979,56.6142,56.1483,56.3763,49400.0
2014-03-26 09:40:00,56.85,57.09,56.78,56.87,36600.0,56.3466,56.5844,56.2772,56.3664,36600.0
2014-03-26 09:45:00,56.88,57.13,56.79,56.94,47400.0,56.3763,56.6241,56.2871,56.4358,47400.0
2014-03-26 09:50:00,57.02,57.04,56.62,56.62,43600.0,56.515,56.5349,56.1186,56.1186,43600.0
2014-03-26 09:55:00,56.64,56.83,56.64,56.69,23900.0,56.1384,56.3267,56.1384,56.188,23900.0
2014-03-26 10:00:00,56.66,56.71,56.5,56.52,43500.0,56.1582,56.2078,55.9997,56.0195,43500.0
2014-03-26 10:05:00,56.52,56.92,56.46,56.63,49700.0,56.0195,56.4159,55.96,56.1285,49700.0
2014-03-26 10:10:00,56.6,56.79,56.5,56.54,15700.0,56.0988,56.2871,55.9997,56.0393,15700.0
2014-03-26 10:15:00,56.55,56.6,56.25,56.3,41200.0,56.0492,56.0988,55.7519,55.8014,41200.0
2014-03-26 10:20:00,56.25,56.5,56.03,56.07,133700.0,55.7519,55.9997,55.5338,55.5735,133700.0
2014-03-26 10:25:00,56.04,56.27,55.99,56.25,54400.0,55.5437,55.7717,55.4942,55.7519,54400.0
2014-03-26 10:30:00,56.24,56.4,56.15,56.4,31900.0,55.742,55.9005,55.6528,55.9005,31900.0
2014-03-26 10:35:00,56.36,56.42,56.31,56.35,44000.0,55.8609,55.9204,55.8113,55.851,44000.0
2014-03-26 10:40:00,56.35,56.38,56.29,56.35,49600.0,55.851,55.8807,55.7915,55.851,49600.0
2014-03-26 10:45:00,56.36,56.42,56.23,56.24,24000.0,55.8609,55.9204,55.732,55.742,24000.0
2014-03-26 10:50:00,56.22,56.3,56.03,56.05,33400.0,55.7221,55.8014,55.5338,55.5536,33400.0
2014-03-26 10:55:00,56.02,56.19,56.0,56.14,54100.0,55.5239,55.6924,55.5041,55.6428,54100.0
2014-03-26 11:00:00,56.12,56.3,56.06,56.24,40100.0,55.623,55.8014,55.5635,55.742,40100.0
2014-03-26 11:05:00,56.26,56.41,56.22,56.37,65500.0,55.7618,55.9104,55.7221,55.8708,65500.0
2014-03-26 11:10:00,56.36,56.5,56.35,56.46,36400.0,55.8609,55.9997,55.851,55.96,36400.0
2014-03-26 11:15:00,56.47,56.48,56.3,56.34,39800.0,55.9699,55.9798,55.8014,55.8411,39800.0
2014-03-26 11:20:00,56.3,56.48,56.3,56.37,51900.0,55.8014,55.9798,55.8014,55.8708,51900.0
2014-03-26 11:25:00,56.35,56.64,56.27,56.63,60000.0,55.851,56.1384,55.7717,56.1285,60000.0
2014-03-26 11:30:00,56.61,56.66,56.56,56.58,68200.0,56.1087,56.1582,56.0591,56.0789,68200.0
2014-03-26 11:35:00,56.56,56.56,56.36,56.38,39300.0,56.0591,56.0591,55.8609,55.8807,39300.0
2014-03-26 11:40:00,56.38,56.39,56.19,56.27,36500.0,55.8807,55.8906,55.6924,55.7717,36500.0
2014-03-26 11:45:00,56.24,56.25,56.06,56.22,68200.0,55.742,55.7519,55.5635,55.7221,68200.0
2014-03-26 11:50:00,56.25,56.47,56.23,56.25,67400.0,55.7519,55.9699,55.732,55.7519,67400.0
2014-03-26 11:55:00,56.23,56.36,56.18,56.32,54000.0,55.732,55.8609,55.6825,55.8212,54000.0
2014-03-26 12:00:00,56.3,56.3,56.03,56.07,25200.0,55.8014,55.8014,55.5338,55.5735,25200.0
2014-03-26 12:05:00,56.06,56.26,56.0,56.26,44100.0,55.5635,55.7618,55.5041,55.7618,44100.0
2014-03-26 12:10:00,56.27,56.3,56.2,56.26,14300.0,55.7717,55.8014,55.7023,55.7618,14300.0
2014-03-26 12:15:00,56.26,56.31,56.2,56.21,17600.0,55.7618,55.8113,55.7023,55.7122,17600.0
2014-03-26 12:20:00,56.21,56.33,56.2,56.26,27100.0,55.7122,55.8312,55.7023,55.7618,27100.0
2014-03-26 12:25:00,56.26,56.5,56.19,56.49,53700.0,55.7618,55.9997,55.6924,55.9897,53700.0
2014-03-26 12:30:00,56.48,56.54,56.32,56.46,23400.0,55.9798,56.0393,55.8212,55.96,23400.0
2014-03-26 12:35:00,56.46,56.55,56.35,56.39,32200.0,55.96,56.0492,55.851,55.8906,32200.0
2014-03-26 12:40:00,56.38,56.47,56.34,56.38,18300.0,55.8807,55.9699,55.8411,55.8807,18300.0
2014-03-26 12:45:00,56.38,56.48,56.38,56.4,6700.0,55.8807,55.9798,55.8807,55.9005,6700.0
2014-03-26 12:50:00,56.39,56.56,56.37,56.49,20700.0,55.8906,56.0591,55.8708,55.9897,20700.0
2014-03-26 12:55:00,56.52,56.7,56.5,56.69,43000.0,56.0195,56.1979,55.9997,56.188,43000.0
2014-03-26 13:00:00,56.69,56.74,56.64,56.65,81600.0,56.188,56.2375,56.1384,56.1483,81600.0
2014-03-26 13:05:00,56.65,56.65,56.55,56.57,83900.0,56.1483,56.1483,56.0492,56.069,83900.0
2014-03-26 13:10:00,56.55,56.6,56.49,56.54,19800.0,56.0492,56.0988,55.9897,56.0393,19800.0
2014-03-26 13:15:00,56.5,56.51,56.29,56.33,34200.0,55.9997,56.0096,55.7915,55.8312,34200.0
2014-03-26 13:20:00,56.34,56.38,56.19,56.2,17700.0,55.8411,55.8807,55.6924,55.7023,17700.0
2014-03-26 13:25:00,56.19,56.2,55.9,55.93,86200.0,55.6924,55.7023,55.405,55.4347,86200.0
2014-03-26 13:30:00,55.92,55.93,55.79,55.85,94400.0,55.4248,55.4347,55.2959,55.3554,94400.0
2014-03-26 13:35:00,55.84,55.9,55.76,55.83,68500.0,55.3455,55.405,55.2662,55.3356,68500.0
2014-03-26 13:40:00,55.83,55.84,55.66,55.79,112300.0,55.3356,55.3455,55.1671,55.2959,112300.0
2014-03-26 13:45:00,55.78,55.85,55.66,55.8,114500.0,55.286,55.3554,55.1671,55.3058,114500.0
2014-03-26 13:50:00,55.79,55.87,55.64,55.77,152600.0,55.2959,55.3752,55.1473,55.2761,152600.0
2014-03-26 13:55:00,55.78,55.98,55.68,55.84,55900.0,55.286,55.4843,55.1869,55.3455,55900.0
2014-03-26 14:00:00,55.83,55.85,55.75,55.8,56300.0,55.3356,55.3554,55.2563,55.3058,56300.0
2014-03-26 14:05:00,55.78,55.89,55.68,55.88,56900.0,55.286,55.3951,55.1869,55.3851,56900.0
2014-03-26 14:10:00,55.87,55.89,55.57,55.59,39200.0,55.3752,55.3951,55.0779,55.0977,39200.0
2014-03-26 14:15:00,55.59,55.69,55.52,55.54,110300.0,55.0977,55.1968,55.0283,55.0482,110300.0
2014-03-26 14:20:00,55.54,55.63,55.43,55.48,187300.0,55.0482,55.1374,54.9391,54.9887,187300.0
2014-03-26 14:25:00,55.49,55.61,55.43,55.48,79500.0,54.9986,55.1175,54.9391,54.9887,79500.0
2014-03-26 14:30:00,55.48,55.51,55.3,55.4,91200.0,54.9887,55.0184,54.8103,54.9094,91200.0
2014-03-26 14:35:00,55.4,55.42,55.36,55.42,48000.0,54.9094,54.9292,54.8697,54.9292,48000.0
2014-03-26 14:40:00,55.42,55.62,55.42,55.62,39000.0,54.9292,55.1274,54.9292,55.1274,39000.0
2014-03-26 14:45:00,55.63,55.84,55.63,55.82,95000.0,55.1374,55.3455,55.1374,55.3257,95000.0
2014-03-26 14:50:00,55.83,55.86,55.76,55.8,60000.0,55.3356,55.3653,55.2662,55.3058,60000.0
2014-03-26 14:55:00,55.8,55.92,55.78,55.92,136700.0,55.3058,55.4248,55.286,55.4248,136700.0
2014-03-26 15:00:00,55.91,55.98,55.81,55.9,115600.0,55.4149,55.4843,55.3158,55.405,115600.0
2014-03-26 15:05:00,55.89,55.92,55.78,55.87,51400.0,55.3951,55.4248,55.286,55.3752,51400.0
2014-03-26 15:10:00,55.88,55.88,55.7,55.82,35900.0,55.3851,55.3851,55.2067,55.3257,35900.0
2014-03-26 15:15:00,55.8,55.87,55.7,55.76,52800.0,55.3058,55.3752,55.2067,55.2662,52800.0
2014-03-26 15:20:00,55.74,55.74,55.59,55.68,48300.0,55.2464,55.2464,55.0977,55.1869,48300.0
2014-03-26 15:25:00,55.69,55.69,55.51,55.55,40500.0,55.1968,55.1968,55.0184,55.0581,40500.0
2014-03-26 15:30:00,55.53,55.64,55.51,55.57,104400.0,55.0382,55.1473,55.0184,55.0779,104400.0
2014-03-26 15:35:00,55.57,55.61,55.42,55.42,96600.0,55.0779,55.1175,54.9292,54.9292,96600.0
2014-03-26 15:40:00,55.43,55.44,55.31,55.33,157700.0,54.9391,54.949,54.8202,54.84,157700.0
2014-03-26 15:45:00,55.34,55.37,55.26,55.3,197300.0,54.8499,54.8797,54.7706,54.8103,197300.0
2014-03-26 15:50:00,55.29,55.31,55.14,55.16,191400.0,54.8004,54.8202,54.6517,54.6715,191400.0
2014-03-26 15:55:00,55.17,55.28,55.17,55.2,231000.0,54.6814,54.7905,54.6814,54.7112,231000.0
2014-03-27 09:30:00,55.0,55.23,54.87,55.18,132500.0,54.5129,54.7409,54.3841,54.6913,132500.0
2014-03-27 09:35:00,55.07,55.14,54.14,54.16,159000.0,54.5823,54.6517,53.6606,53.6804,159000.0
2014-03-27 09:40:00,54.15,54.22,53.86,54.05,187900.0,53.6705,53.7398,53.383,53.5713,187900.0
2014-03-27 09:45:00,54.0,54.97,53.99,54.91,205400.0,53.5218,54.4832,53.5119,54.4237,205400.0
2014-03-27 09:50:00,54.88,55.34,54.74,55.27,176400.0,54.394,54.8499,54.2552,54.7805,176400.0
2014-03-27 09:55:00,55.25,55.49,55.02,55.33,178200.0,54.7607,54.9986,54.5328,54.84,178200.0
2014-03-27 10:00:00,55.34,55.85,55.27,55.76,263100.0,54.8499,55.3554,54.7805,55.2662,263100.0
2014-03-27 10:05:00,55.78,56.66,55.78,56.5,260100.0,55.286,56.1582,55.286,55.9997,260100.0
2014-03-27 10:10:00,56.51,56.51,55.99,56.0,223700.0,56.0096,56.0096,55.4942,55.5041,223700.0
2014-03-27 10:15:00,55.99,56.16,55.81,56.16,80000.0,55.4942,55.6627,55.3158,55.6627,80000.0
2014-03-27 10:20:00,56.17,56.43,56.17,56.39,66700.0,55.6726,55.9303,55.6726,55.8906,66700.0
2014-03-27 10:25:00,56.39,56.64,56.1,56.2,116100.0,55.8906,56.1384,55.6032,55.7023,116100.0
2014-03-27 10:30:00,56.19,56.28,55.95,56.01,94900.0,55.6924,55.7816,55.4545,55.514,94900.0
2014-03-27 10:35:00,56.0,56.17,55.89,55.93,87700.0,55.5041,55.6726,55.3951,55.4347,87700.0
2014-03-27 10:40:00,55.95,56.0,55.75,55.75,88400.0,55.4545,55.5041,55.2563,55.2563,88400.0
2014-03-27 10:45:00,55.76,56.16,55.7,56.15,49300.0,55.2662,55.6627,55.2067,55.6528,49300.0
2014-03-27 10:50:00,56.15,56.17,55.95,56.0,50300.0,55.6528,55.6726,55.4545,55.5041,50300.0
2014-03-27 10:55:00,56.01,56.2,55.97,56.05,55000.0,55.514,55.7023,55.4743,55.5536,55000.0
2014-03-27 11:00:00,56.06,56.16,55.87,55.95,28300.0,55.5635,55.6627,55.3752,55.4545,28300.0
2014-03-27 11:05:00,55.96,56.08,55.77,55.84,54700.0,55.4644,55.5834,55.2761,55.3455,54700.0
2014-03-27 11:10:00,55.85,56.0,55.78,55.89,43200.0,55.3554,55.5041,55.286,55.3951,43200.0
2014-03-27 11:15:00,55.88,56.04,55.88,56.0,77400.0,55.3851,55.5437,55.3851,55.5041,77400.0
2014-03-27 11:20:00,56.01,56.06,55.86,56.02,43600.0,55.514,55.5635,55.3653,55.5239,43600.0
2014-03-27 11:25:00,56.01,56.06,55.8,55.8,38700.0,55.514,55.5635,55.3058,55.3058,38700.0
2014-03-27 11:30:00,55.8,55.8,55.47,55.58,36700.0,55.3058,55.3058,54.9788,55.0878,36700.0
2014-03-27 11:35:00,55.61,55.75,55.57,55.75,24000.0,55.1175,55.2563,55.0779,55.2563,24000.0
2014-03-27 11:40:00,55.72,55.72,55.54,55.63,61900.0,55.2266,55.2266,55.0482,55.1374,61900.0
2014-03-27 11:45:00,55.58,55.65,55.54,55.61,20300.0,55.0878,55.1572,55.0482,55.1175,20300.0
2014-03-27 11:50:00,55.6,55.65,55.53,55.62,37000.0,55.1076,55.1572,55.0382,55.1274,37000.0
2014-03-27 11:55:00,55.62,55.82,55.54,55.71,46100.0,55.1274,55.3257,55.0482,55.2166,46100.0
2014-03-27 12:00:00,55.75,55.78,55.53,55.58,23900.0,55.2563,55.286,55.0382,55.0878,23900.0
2014-03-27 12:05:00,55.56,55.57,55.38,55.44,31400.0,55.068,55.0779,54.8896,54.949,31400.0
2014-03-27 12:10:00,55.39,55.75,55.38,55.73,32600.0,54.8995,55.2563,54.8896,55.2365,32600.0
2014-03-27 12:15:00,55.73,55.97,55.73,55.94,42600.0,55.2365,55.4743,55.2365,55.4446,42600.0
2014-03-27 12:20:00,55.93,56.1,55.9,55.99,72600.0,55.4347,55.6032,55.405,55.4942,72600.0
2014-03-27 12:25:00,55.98,56.06,55.95,56.01,24200.0,55.4843,55.5635,55.4545,55.514,24200.0
2014-03-27 12:30:00,56.04,56.09,55.79,55.83,60400.0,55.5437,55.5933,55.2959,55.3356,60400.0
2014-03-27 12:35:00,55.85,55.98,55.74,55.96,25600.0,55.3554,55.4843,55.2464,55.4644,25600.0
2014-03-27 12:40:00,55.96,55.99,55.89,55.89,27100.0,55.4644,55.4942,55.3951,55.3951,27100.0
2014-03-27 12:45:00,55.87,56.07,55.86,55.94,36000.0,55.3752,55.5735,55.3653,55.4446,36000.0
2014-03-27 12:50:00,55.95,55.98,55.73,55.82,15700.0,55.4545,55.4843,55.2365,55.3257,15700.0
2014-03-27 12:55:00,55.83,56.01,55.81,55.99,31400.0,55.3356,55.514,55.3158,55.4942,31400.0
2014-03-27 13:00:00,55.98,56.18,55.95,56.11,55300.0,55.4843,55.6825,55.4545,55.6131,55300.0
2014-03-27 13:05:00,56.11,56.29,56.07,56.1,48000.0,55.6131,55.7915,55.5735,55.6032,48000.0
2014-03-27 13:10:00,56.1,56.1,55.98,55.98,32600.0,55.6032,55.6032,55.4843,55.4843,32600.0
2014-03-27 13:15:00,56.0,56.01,55.87,55.98,29400.0,55.5041,55.514,55.3752,55.4843,29400.0
2014-03-27 13:20:00,55.99,56.06,55.88,56.06,17200.0,55.4942,55.5635,55.3851,55.5635,17200.0
2014-03-27 13:25:00,56.06,56.06,55.9,56.0,24400.0,55.5635,55.5635,55.405,55.5041,24400.0
2014-03-27 13:30:00,56.01,56.05,55.94,56.0,48500.0,55.514,55.5536,55.4446,55.5041,48500.0
2014-03-27 13:35:00,55.98,56.02,55.83,55.89,38300.0,55.4843,55.5239,55.3356,55.3951,38300.0
2014-03-27 13:40:00,55.9,56.04,55.9,56.0,22500.0,55.405,55.5437,55.405,55.5041,22500.0
2014-03-27 13:45:00,55.97,56.02,55.93,55.93,16500.0,55.4743,55.5239,55.4347,55.4347,16500.0
2014-03-27 13:50:00,55.93,56.0,55.88,55.96,18800.0,55.4347,55.5041,55.3851,55.4644,18800.0
2014-03-27 13:55:00,55.97,55.99,55.85,55.97,31200.0,55.4743,55.4942,55.3554,55.4743,31200.0
2014-03-27 14:00:00,55.99,56.01,55.81,55.81,39400.0,55.4942,55.514,55.3158,55.3158,39400.0
2014-03-27 14:05:00,55.82,55.89,55.76,55.85,25200.0,55.3257,55.3951,55.2662,55.3554,25200.0
2014-03-27 14:10:00,55.86,56.07,55.85,56.06,38900.0,55.3653,55.5735,55.3554,55.5635,38900.0
2014-03-27 14:15:00,56.06,56.1,55.95,55.99,58400.0,55.5635,55.6032,55.4545,55.4942,58400.0
2014-03-27 14:20:00,56.0,56.17,55.98,56.1,73800.0,55.5041,55.6726,55.4843,55.6032,73800.0
2014-03-27 14:25:00,56.09,56.22,56.06,56.16,86600.0,55.5933,55.7221,55.5635,55.6627,86600.0
2014-03-27 14:30:00,56.15,56.25,56.1,56.13,117000.0,55.6528,55.7519,55.6032,55.6329,117000.0
2014-03-27 14:35:00,56.13,56.17,56.02,56.08,60100.0,55.6329,55.6726,55.5239,55.5834,60100.0
2014-03-27 14:40:00,56.07,56.16,56.05,56.11,22000.0,55.5735,55.6627,55.5536,55.6131,22000.0
2014-03-27 14:45:00,56.09,56.17,56.02,56.17,28500.0,55.5933,55.6726,55.5239,55.6726,28500.0
2014-03-27 14:50:00,56.17,56.23,56.1,56.15,68900.0,55.6726,55.732,55.6032,55.6528,68900.0
2014-03-27 14:55:00,56.14,56.21,56.13,56.14,38300.0,55.6428,55.7122,55.6329,55.6428,38300.0
2014-03-27 15:00:00,56.14,56.19,56.08,56.13,85900.0,55.6428,55.6924,55.5834,55.6329,85900.0
2014-03-27 15:05:00,56.12,56.12,55.96,56.03,47900.0,55.623,55.623,55.4644,55.5338,47900.0
2014-03-27 15:10:00,56.02,56.06,55.94,55.96,41000.0,55.5239,55.5635,55.4446,55.4644,41000.0
2014-03-27 15:15:00,55.97,56.11,55.96,56.04,83300.0,55.4743,55.6131,55.4644,55.5437,83300.0
2014-03-27 15:20:00,56.03,56.13,56.02,56.11,64800.0,55.5338,55.6329,55.5239,55.6131,64800.0
2014-03-27 15:25:00,56.1,56.21,56.08,56.19,53900.0,55.6032,55.7122,55.5834,55.6924,53900.0
2014-03-27 15:30:00,56.2,56.26,56.12,56.19,68100.0,55.7023,55.7618,55.623,55.6924,68100.0
2014-03-27 15:35:00,56.19,56.23,56.12,56.2,82100.0,55.6924,55.732,55.623,55.7023,82100.0
2014-03-27 15:40:00,56.21,56.22,56.06,56.1,97400.0,55.7122,55.7221,55.5635,55.6032,97400.0
2014-03-27 15:45:00,56.09,56.1,55.93,55.96,98500.0,55.5933,55.6032,55.4347,55.4644,98500.0
2014-03-27 15:50:00,55.95,56.08,55.95,56.03,115800.0,55.4545,55.5834,55.4545,55.5338,115800.0
2014-03-27 15:55:00,56.02,56.03,55.92,55.97,197800.0,55.5239,55.5338,55.4248,55.4743,197800.0
2014-03-28 09:30:00,56.07,56.29,55.95,55.97,152100.0,55.5735,55.7915,55.4545,55.4743,152100.0
2014-03-28 09:35:00,55.93,56.22,55.91,56.18,45900.0,55.4347,55.7221,55.4149,55.6825,45900.0
2014-03-28 09:40:00,56.21,56.29,55.89,56.29,46200.0,55.7122,55.7915,55.3951,55.7915,46200.0
2014-03-28 09:45:00,56.28,56.38,56.1,56.18,37500.0,55.7816,55.8807,55.6032,55.6825,37500.0
2014-03-28 09:50:00,56.2,56.27,56.1,56.11,93700.0,55.7023,55.7717,55.6032,55.6131,93700.0
2014-03-28 09:55:00,56.15,56.24,56.03,56.07,52400.0,55.6528,55.742,55.5338,55.5735,52400.0
2014-03-28 10:00:00,56.07,56.28,56.05,56.05,43800.0,55.5735,55.7816,55.5536,55.5536,43800.0
2014-03-28 10:05:00,56.05,56.39,56.05,56.37,435800.0,55.5536,55.8906,55.5536,55.8708,435800.0
2014-03-28 10:10:00,56.37,56.69,56.37,56.44,113200.0,55.8708,56.188,55.8708,55.9402,113200.0
2014-03-28 10:15:00,56.45,56.55,56.39,56.43,22300.0,55.9501,56.0492,55.8906,55.9303,22300.0
2014-03-28 10:20:00,56.43,56.61,56.42,56.56,32200.0,55.9303,56.1087,55.9204,56.0591,32200.0
2014-03-28 10:25:00,56.55,56.56,56.44,56.47,24800.0,56.0492,56.0591,55.9402,55.9699,24800.0
2014-03-28 10:30:00,56.49,56.55,56.35,56.42,25000.0,55.9897,56.0492,55.851,55.9204,25000.0
2014-03-28 10:35:00,56.42,56.56,56.38,56.48,20800.0,55.9204,56.0591,55.8807,55.9798,20800.0
2014-03-28 10:40:00,56.49,56.56,56.36,56.37,23100.0,55.9897,56.0591,55.8609,55.8708,23100.0
2014-03-28 10:45:00,56.35,56.42,56.26,56.31,23600.0,55.851,55.9204,55.7618,55.8113,23600.0
2014-03-28 10:50:00,56.32,56.44,56.22,56.42,22800.0,55.8212,55.9402,55.7221,55.9204,22800.0
2014-03-28 10:55:00,56.44,56.47,56.27,56.33,16100.0,55.9402,55.9699,55.7717,55.8312,16100.0
2014-03-28 11:00:00,56.33,56.49,56.33,56.37,69200.0,55.8312,55.9897,55.8312,55.8708,69200.0
2014-03-28 11:05:00,56.39,56.45,56.28,56.32,40800.0,55.8906,55.9501,55.7816,55.8212,40800.0
2014-03-28 11:10:00,56.33,56.34,56.22,56.29,51800.0,55.8312,55.8411,55.7221,55.7915,51800.0
2014-03-28 11:15:00,56.29,56.29,56.09,56.13,46400.0,55.7915,55.7915,55.5933,55.6329,46400.0
2014-03-28 11:20:00,56.15,56.24,56.14,56.22,18200.0,55.6528,55.742,55.6428,55.7221,18200.0
2014-03-28 11:25:00,56.21,56.32,56.17,56.32,52200.0,55.7122,55.8212,55.6726,55.8212,52200.0
2014-03-28 11:30:00,56.33,56.35,56.23,56.35,24800.0,55.8312,55.851,55.732,55.851,24800.0
2014-03-28 11:35:00,56.35,56.37,56.28,56.3,14100.0,55.851,55.8708,55.7816,55.8014,14100.0
2014-03-28 11:40:00,56.3,56.34,56.27,56.31,39300.0,55.8014,55.8411,55.7717,55.8113,39300.0
2014-03-28 11:45:00,56.3,56.31,56.21,56.29,39100.0,55.8014,55.8113,55.7122,55.7915,39100.0
2014-03-28 11:50:00,56.3,56.35,56.28,56.3,14800.0,55.8014,55.851,55.7816,55.8014,14800.0
2014-03-28 11:55:00,56.31,56.39,56.25,56.39,27800.0,55.8113,55.8906,55.7519,55.8906,27800.0
2014-03-28 12:00:00,56.4,56.44,56.37,56.4,25100.0,55.9005,55.9402,55.8708,55.9005,25100.0
2014-03-28 12:05:00,56.4,56.54,56.39,56.51,20300.0,55.9005,56.0393,55.8906,56.0096,20300.0
2014-03-28 12:10:00,56.5,56.54,56.46,56.5,18300.0,55.9997,56.0393,55.96,55.9997,18300.0
2014-03-28 12:15:00,56.53,56.59,56.51,56.59,30900.0,56.0294,56.0889,56.0096,56.0889,30900.0
2014-03-28 12:20:00,56.59,56.63,56.55,56.6,49300.0,56.0889,56.1285,56.0492,56.0988,49300.0
2014-03-28 12:25:00,56.61,56.63,56.53,56.57,36400.0,56.1087,56.1285,56.0294,56.069,36400.0
2014-03-28 12:30:00,56.56,56.79,56.54,56.76,82000.0,56.0591,56.2871,56.0393,56.2573,82000.0
2014-03-28 12:35:00,56.78,56.8,56.66,56.73,44600.0,56.2772,56.297,56.1582,56.2276,44600.0
2014-03-28 12:40:00,56.72,56.86,56.69,56.85,50400.0,56.2177,56.3565,56.188,56.3466,50400.0
2014-03-28 12:45:00,56.85,56.94,56.83,56.9,71900.0,56.3466,56.4358,56.3267,56.3961,71900.0
2014-03-28 12:50:00,56.89,56.89,56.78,56.85,50400.0,56.3862,56.3862,56.2772,56.3466,50400.0
2014-03-28 12:55:00,56.85,56.91,56.81,56.9,42700.0,56.3466,56.406,56.3069,56.3961,42700.0
2014-03-28 13:00:00,56.89,56.92,56.83,56.86,51300.0,56.3862,56.4159,56.3267,56.3565,51300.0
2014-03-28 13:05:00,56.86,56.87,56.69,56.71,47600.0,56.3565,56.3664,56.188,56.2078,47600.0
2014-03-28 13:10:00,56.71,56.72,56.59,56.69,70300.0,56.2078,56.2177,56.0889,56.188,70300.0
2014-03-28 13:15:00,56.68,56.73,56.56,56.56,88000.0,56.1781,56.2276,56.0591,56.0591,88000.0
2014-03-28 13:20:00,56.55,56.72,56.51,56.72,39600.0,56.0492,56.2177,56.0096,56.2177,39600.0
2014-03-28 13:25:00,56.7,56.7,56.54,56.55,40100.0,56.1979,56.1979,56.0393,56.0492,40100.0
2014-03-28 13:30:00,56.55,56.55,56.4,56.44,52000.0,56.0492,56.0492,55.9005,55.9402,52000.0
2014-03-28 13:35:00,56.42,56.5,56.36,56.36,56700.0,55.9204,55.9997,55.8609,55.8609,56700.0
2014-03-28 13:40:00,56.37,56.44,56.36,56.38,23300.0,55.8708,55.9402,55.8609,55.8807,23300.0
2014-03-28 13:45:00,56.39,56.4,56.3,56.36,37300.0,55.8906,55.9005,55.8014,55.8609,37300.0
2014-03-28 13:50:00,56.36,56.4,56.25,56.26,24600.0,55.8609,55.9005,55.7519,55.7618,24600.0
2014-03-28 13:55:00,56.24,56.31,56.24,56.24,38600.0,55.742,55.8113,55.742,55.742,38600.0
2014-03-28 14:00:00,56.24,56.29,56.2,56.24,33700.0,55.742,55.7915,55.7023,55.742,33700.0
2014-03-28 14:05:00,56.2,56.21,56.05,56.05,31400.0,55.7023,55.7122,55.5536,55.5536,31400.0
2014-03-28 14:10:00,56.06,56.11,56.02,56.08,68500.0,55.5635,55.6131,55.5239,55.5834,68500.0
2014-03-28 14:15:00,56.07,56.1,55.93,55.94,41000.0,55.5735,55.6032,55.4347,55.4446,41000.0
2014-03-28 14:20:00,55.94,56.08,55.88,55.96,102000.0,55.4446,55.5834,55.3851,55.4644,102000.0
2014-03-28 14:25:00,55.97,56.04,55.92,56.01,96800.0,55.4743,55.5437,55.4248,55.514,96800.0
2014-03-28 14:30:00,56.03,56.03,55.96,56.0,49600.0,55.5338,55.5338,55.4644,55.5041,49600.0
2014-03-28 14:35:00,56.0,56.04,55.96,56.03,59200.0,55.5041,55.5437,55.4644,55.5338,59200.0
2014-03-28 14:40:00,56.0,56.08,55.85,55.86,68100.0,55.5041,55.5834,55.3554,55.3653,68100.0
2014-03-28 14:45:00,55.85,55.88,55.65,55.83,74000.0,55.3554,55.3851,55.1572,55.3356,74000.0
2014-03-28 14:50:00,55.84,55.92,55.79,55.79,52900.0,55.3455,55.4248,55.2959,55.2959,52900.0
2014-03-28 14:55:00,55.8,55.86,55.73,55.77,48000.0,55.3058,55.3653,55.2365,55.2761,48000.0
2014-03-28 15:00:00,55.79,55.97,55.78,55.88,45900.0,55.2959,55.4743,55.286,55.3851,45900.0
2014-03-28 15:05:00,55.91,55.95,55.79,55.84,69000.0,55.4149,55.4545,55.2959,55.3455,69000.0
2014-03-28 15:10:00,55.84,55.91,55.79,55.85,40800.0,55.3455,55.4149,55.2959,55.3554,40800.0
2014-03-28 15:15:00,55.83,55.98,55.78,55.9,77200.0,55.3356,55.4843,55.286,55.405,77200.0
2014-03-28 15:20:00,55.9,56.09,55.85,56.09,93400.0,55.405,55.5933,55.3554,55.5933,93400.0
2014-03-28 15:25:00,56.09,56.09,55.85,55.86,103100.0,55.5933,55.5933,55.3554,55.3653,103100.0
2014-03-28 15:30:00,55.86,55.89,55.8,55.83,95800.0,55.3653,55.3951,55.3058,55.3356,95800.0
2014-03-28 15:35:00,55.83,55.83,55.68,55.68,95100.0,55.3356,55.3356,55.1869,55.1869,95100.0
2014-03-28 15:40:00,55.69,55.75,55.68,55.74,61200.0,55.1968,55.2563,55.1869,55.2464,61200.0
2014-03-28 15:45:00,55.75,55.77,55.59,55.7,130200.0,55.2563,55.2761,55.0977,55.2067,130200.0
2014-03-28 15:50:00,55.7,55.74,55.67,55.72,104500.0,55.2067,55.2464,55.177,55.2266,104500.0
2014-03-28 15:55:00,55.72,55.78,55.72,55.74,163800.0,55.2266,55.286,55.2266,55.2464,163800.0
2014-03-31 09:30:00,56.17,56.83,56.14,56.7,156300.0,55.6726,56.3267,55.6428,56.1979,156300.0
2014-03-31 09:35:00,56.64,56.7,56.31,56.66,42900.0,56.1384,56.1979,55.8113,56.1582,42900.0
2014-03-31 09:40:00,56.63,56.63,56.4,56.49,110800.0,56.1285,56.1285,55.9005,55.9897,110800.0
2014-03-31 09:45:00,56.49,56.51,56.28,56.3,145300.0,55.9897,56.0096,55.7816,55.8014,145300.0
2014-03-31 09:50:00,56.28,56.52,56.26,56.32,122800.0,55.7816,56.0195,55.7618,55.8212,122800.0
2014-03-31 09:55:00,56.27,56.66,56.27,56.64,76400.0,55.7717,56.1582,55.7717,56.1384,76400.0
2014-03-31 10:00:00,56.65,56.82,56.62,56.81,109100.0,56.1483,56.3168,56.1186,56.3069,109100.0
2014-03-31 10:05:00,56.8,56.82,56.57,56.61,172500.0,56.297,56.3168,56.069,56.1087,172500.0
2014-03-31 10:10:00,56.63,56.74,56.6,56.61,95200.0,56.1285,56.2375,56.0988,56.1087,95200.0
2014-03-31 10:15:00,56.61,56.61,56.38,56.52,93900.0,56.1087,56.1087,55.8807,56.0195,93900.0
2014-03-31 10:20:00,56.53,56.54,56.36,56.42,88400.0,56.0294,56.0393,55.8609,55.9204,88400.0
2014-03-31 10:25:00,56.44,56.65,56.36,56.64,53800.0,55.9402,56.1483,55.8609,56.1384,53800.0
2014-03-31 10:30:00,56.65,56.67,56.42,56.61,83400.0,56.1483,56.1681,55.9204,56.1087,83400.0
2014-03-31 10:35:00,56.6,56.61,56.4,56.4,29800.0,56.0988,56.1087,55.9005,55.9005,29800.0
2014-03-31 10:40:00,56.41,56.48,56.39,56.39,121600.0,55.9104,55.9798,55.8906,55.8906,121600.0
2014-03-31 10:45:00,56.41,56.51,56.4,56.49,101100.0,55.9104,56.0096,55.9005,55.9897,101100.0
2014-03-31 10:50:00,56.5,56.55,56.44,56.51,114600.0,55.9997,56.0492,55.9402,56.0096,114600.0
2014-03-31 10:55:00,56.51,56.75,56.48,56.68,56500.0,56.0096,56.2474,55.9798,56.1781,56500.0
2014-03-31 11:00:00,56.68,56.8,56.55,56.71,86000.0,56.1781,56.297,56.0492,56.2078,86000.0
2014-03-31 11:05:00,56.72,56.88,56.69,56.74,86300.0,56.2177,56.3763,56.188,56.2375,86300.0
2014-03-31 11:10:00,56.74,56.85,56.71,56.81,101000.0,56.2375,56.3466,56.2078,56.3069,101000.0
2014-03-31 11:15:00,56.8,56.9,56.73,56.75,88000.0,56.297,56.3961,56.2276,56.2474,88000.0
2014-03-31 11:20:00,56.75,56.76,56.56,56.68,45400.0,56.2474,56.2573,56.0591,56.1781,45400.0
2014-03-31 11:25:00,56.63,56.72,56.62,56.65,59600.0,56.1285,56.2177,56.1186,56.1483,59600.0
2014-03-31 11:30:00,56.66,56.7,56.53,56.53,61900.0,56.1582,56.1979,56.0294,56.0294,61900.0
2014-03-31 11:35:00,56.57,56.61,56.44,56.57,220400.0,56.069,56.1087,55.9402,56.069,220400.0
2014-03-31 11:40:00,56.59,56.72,56.55,56.63,56100.0,56.0889,56.2177,56.0492,56.1285,56100.0
2014-03-31 11:45:00,56.63,56.64,56.55,56.6,46300.0,56.1285,56.1384,56.0492,56.0988,46300.0
2014-03-31 11:50:00,56.61,56.82,56.6,56.81,87800.0,56.1087,56.3168,56.0988,56.3069,87800.0
2014-03-31 11:55:00,56.79,56.79,56.67,56.68,18000.0,56.2871,56.2871,56.1681,56.1781,18000.0
2014-03-31 12:00:00,56.69,56.81,56.69,56.78,29900.0,56.188,56.3069,56.188,56.2772,29900.0
2014-03-31 12:05:00,56.79,56.83,56.71,56.75,38200.0,56.2871,56.3267,56.2078,56.2474,38200.0
2014-03-31 12:10:00,56.75,56.79,56.61,56.69,14900.0,56.2474,56.2871,56.1087,56.188,14900.0
2014-03-31 12:15:00,56.69,56.69,56.54,56.66,25900.0,56.188,56.188,56.0393,56.1582,25900.0
2014-03-31 12:20:00,56.67,56.75,56.61,56.61,25900.0,56.1681,56.2474,56.1087,56.1087,25900.0
2014-03-31 12:25:00,56.61,56.68,56.57,56.67,42600.0,56.1087,56.1781,56.069,56.1681,42600.0
2014-03-31 12:30:00,56.67,56.72,56.63,56.68,59700.0,56.1681,56.2177,56.1285,56.1781,59700.0
2014-03-31 12:35:00,56.68,56.77,56.68,56.71,73200.0,56.1781,56.2673,56.1781,56.2078,73200.0
2014-03-31 12:40:00,56.71,56.78,56.7,56.75,39600.0,56.2078,56.2772,56.1979,56.2474,39600.0
2014-03-31 12:45:00,56.76,56.85,56.74,56.85,44600.0,56.2573,56.3466,56.2375,56.3466,44600.0
2014-03-31 12:50:00,56.85,56.89,56.75,56.75,67100.0,56.3466,56.3862,56.2474,56.2474,67100.0
2014-03-31 12:55:00,56.76,56.82,56.75,56.8,31100.0,56.2573,56.3168,56.2474,56.297,31100.0
2014-03-31 13:00:00,56.8,56.86,56.8,56.81,32100.0,56.297,56.3565,56.297,56.3069,32100.0
2014-03-31 13:05:00,56.82,56.87,56.8,56.86,31500.0,56.3168,56.3664,56.297,56.3565,31500.0
2014-03-31 13:10:00,56.86,56.91,56.84,56.87,39100.0,56.3565,56.406,56.3366,56.3664,39100.0
2014-03-31 13:15:00,56.87,56.96,56.87,56.92,39900.0,56.3664,56.4556,56.3664,56.4159,39900.0
2014-03-31 13:20:00,56.95,56.99,56.83,56.87,54300.0,56.4457,56.4853,56.3267,56.3664,54300.0
2014-03-31 13:25:00,56.87,56.92,56.82,56.87,104900.0,56.3664,56.4159,56.3168,56.3664,104900.0
2014-03-31 13:30:00,56.87,56.92,56.84,56.88,26200.0,56.3664,56.4159,56.3366,56.3763,26200.0
2014-03-31 13:35:00,56.88,56.88,56.67,56.67,27600.0,56.3763,56.3763,56.1681,56.1681,27600.0
2014-03-31 13:40:00,56.68,56.73,56.6,56.71,15300.0,56.1781,56.2276,56.0988,56.2078,15300.0
2014-03-31 13:45:00,56.7,56.7,56.59,56.6,23300.0,56.1979,56.1979,56.0889,56.0988,23300.0
2014-03-31 13:50:00,56.6,56.66,56.56,56.65,47300.0,56.0988,56.1582,56.0591,56.1483,47300.0
2014-03-31 13:55:00,56.63,56.68,56.6,56.65,76100.0,56.1285,56.1781,56.0988,56.1483,76100.0
2014-03-31 14:00:00,56.65,56.69,56.63,56.66,26400.0,56.1483,56.188,56.1285,56.1582,26400.0
2014-03-31 14:05:00,56.66,56.76,56.65,56.74,13100.0,56.1582,56.2573,56.1483,56.2375,13100.0
2014-03-31 14:10:00,56.73,56.78,56.67,56.71,18600.0,56.2276,56.2772,56.1681,56.2078,18600.0
2014-03-31 14:15:00,56.72,56.79,56.66,56.78,33300.0,56.2177,56.2871,56.1582,56.2772,33300.0
2014-03-31 14:20:00,56.77,56.8,56.73,56.8,38800.0,56.2673,56.297,56.2276,56.297,38800.0
2014-03-31 14:25:00,56.8,56.82,56.68,56.72,69700.0,56.297,56.3168,56.1781,56.2177,69700.0
2014-03-31 14:30:00,56.72,56.83,56.72,56.82,36200.0,56.2177,56.3267,56.2177,56.3168,36200.0
2014-03-31 14:35:00,56.83,56.88,56.8,56.87,33000.0,56.3267,56.3763,56.297,56.3664,33000.0
2014-03-31 14:40:00,56.86,56.94,56.85,56.94,47800.0,56.3565,56.4358,56.3466,56.4358,47800.0
2014-03-31 14:45:00,56.94,57.0,56.88,56.91,94900.0,56.4358,56.4952,56.3763,56.406,94900.0
2014-03-31 14:50:00,56.91,56.93,56.86,56.92,43400.0,56.406,56.4258,56.3565,56.4159,43400.0
2014-03-31 14:55:00,56.92,56.96,56.85,56.85,32900.0,56.4159,56.4556,56.3466,56.3466,32900.0
2014-03-31 15:00:00,56.85,56.88,56.8,56.87,51100.0,56.3466,56.3763,56.297,56.3664,51100.0
2014-03-31 15:05:00,56.87,56.88,56.82,56.85,24900.0,56.3664,56.3763,56.3168,56.3466,24900.0
2014-03-31 15:10:00,56.86,56.92,56.86,56.92,28600.0,56.3565,56.4159,56.3565,56.4159,28600.0
2014-03-31 15:15:00,56.91,56.94,56.85,56.88,29100.0,56.406,56.4358,56.3466,56.3763,29100.0
2014-03-31 15:20:00,56.89,56.99,56.89,56.99,39100.0,56.3862,56.4853,56.3862,56.4853,39100.0
2014-03-31 15:25:00,56.98,57.15,56.98,57.11,149000.0,56.4754,56.6439,56.4754,56.6042,149000.0
2014-03-31 15:30:00,57.09,57.1,57.03,57.09,99600.0,56.5844,56.5943,56.525,56.5844,99600.0
2014-03-31 15:35:00,57.07,57.15,57.05,57.08,76900.0,56.5646,56.6439,56.5448,56.5745,76900.0
2014-03-31 15:40:00,57.08,57.14,57.02,57.05,100500.0,56.5745,56.634,56.515,56.5448,100500.0
2014-03-31 15:45:00,57.06,57.17,56.97,57.0,153700.0,56.5547,56.6637,56.4655,56.4952,153700.0
2014-03-31 15:50:00,57.01,57.18,57.0,57.17,233700.0,56.5051,56.6736,56.4952,56.6637,233700.0
2014-03-31 15:55:00,57.16,57.18,57.04,57.08,333900.0,56.6538,56.6736,56.5349,56.5745,333900.0
2014-04-01 09:30:00,57.61,58.15,57.6,57.8,254600.0,57.0998,57.635,57.0899,57.2881,254600.0
2014-04-01 09:35:00,57.74,58.2,57.73,58.14,123300.0,57.2287,57.6846,57.2188,57.6251,123300.0
2014-04-01 09:40:00,58.12,58.44,57.87,58.3,146300.0,57.6053,57.9225,57.3575,57.7837,146300.0
2014-04-01 09:45:00,58.27,58.83,58.27,58.58,154500.0,57.754,58.309,57.754,58.0612,154500.0
2014-04-01 09:50:00,58.59,58.7,58.26,58.35,73900.0,58.0711,58.1802,57.7441,57.8333,73900.0
2014-04-01 09:55:00,58.32,58.54,58.24,58.48,99300.0,57.8035,58.0216,57.7242,57.9621,99300.0
2014-04-01 10:00:00,58.47,58.84,58.42,58.69,214000.0,57.9522,58.3189,57.9026,58.1703,214000.0
2014-04-01 10:05:00,58.67,58.72,58.47,58.51,65500.0,58.1504,58.2,57.9522,57.9919,65500.0
2014-04-01 10:10:00,58.54,58.64,58.48,58.51,57600.0,58.0216,58.1207,57.9621,57.9919,57600.0
2014-04-01 10:15:00,58.47,58.63,58.44,58.48,40200.0,57.9522,58.1108,57.9225,57.9621,40200.0
2014-04-01 10:20:00,58.49,58.54,58.44,58.48,42800.0,57.972,58.0216,57.9225,57.9621,42800.0
2014-04-01 10:25:00,58.48,58.52,58.4,58.43,52400.0,57.9621,58.0018,57.8828,57.9126,52400.0
2014-04-01 10:30:00,58.43,58.6,58.42,58.5,67800.0,57.9126,58.0811,57.9026,57.9819,67800.0
2014-04-01 10:35:00,58.5,58.67,58.48,58.66,40300.0,57.9819,58.1504,57.9621,58.1405,40300.0
2014-04-01 10:40:00,58.66,58.71,58.58,58.71,49500.0,58.1405,58.1901,58.0612,58.1901,49500.0
2014-04-01 10:45:00,58.7,58.8,58.69,58.8,137100.0,58.1802,58.2793,58.1703,58.2793,137100.0
2014-04-01 10:50:00,58.8,58.83,58.63,58.67,100900.0,58.2793,58.309,58.1108,58.1504,100900.0
2014-04-01 10:55:00,58.66,58.79,58.59,58.68,56700.0,58.1405,58.2694,58.0711,58.1603,56700.0
2014-04-01 11:00:00,58.67,58.71,58.52,58.57,53700.0,58.1504,58.1901,58.0018,58.0513,53700.0
2014-04-01 11:05:00,58.59,58.67,58.51,58.52,42600.0,58.0711,58.1504,57.9919,58.0018,42600.0
2014-04-01 11:10:00,58.51,58.63,58.5,58.58,47900.0,57.9919,58.1108,57.9819,58.0612,47900.0
2014-04-01 11:15:00,58.59,58.7,58.52,58.64,34700.0,58.0711,58.1802,58.0018,58.1207,34700.0
2014-04-01 11:20:00,58.64,58.76,58.63,58.67,32000.0,58.1207,58.2396,58.1108,58.1504,32000.0
2014-04-01 11:25:00,58.67,58.67,58.46,58.53,64700.0,58.1504,58.1504,57.9423,58.0117,64700.0
2014-04-01 11:30:00,58.53,58.72,58.52,58.57,49300.0,58.0117,58.2,58.0018,58.0513,49300.0
2014-04-01 11:35:00,58.57,58.65,58.53,58.53,47100.0,58.0513,58.1306,58.0117,58.0117,47100.0
2014-04-01 11:40:00,58.54,58.59,58.47,58.59,70300.0,58.0216,58.0711,57.9522,58.0711,70300.0
2014-04-01 11:45:00,58.59,58.71,58.59,58.7,27000.0,58.0711,58.1901,58.0711,58.1802,27000.0
2014-04-01 11:50:00,58.7,58.8,58.67,58.79,25500.0,58.1802,58.2793,58.1504,58.2694,25500.0
2014-04-01 11:55:00,58.8,58.81,58.57,58.59,58600.0,58.2793,58.2892,58.0513,58.0711,58600.0
2014-04-01 12:00:00,58.57,58.62,58.5,58.59,58500.0,58.0513,58.1009,57.9819,58.0711,58500.0
2014-04-01 12:05:00,58.58,58.58,58.44,58.49,58800.0,58.0612,58.0612,57.9225,57.972,58800.0
2014-04-01 12:10:00,58.49,58.53,58.44,58.52,32900.0,57.972,58.0117,57.9225,58.0018,32900.0
2014-04-01 12:15:00,58.52,58.59,58.48,58.53,18800.0,58.0018,58.0711,57.9621,58.0117,18800.0
2014-04-01 12:20:00,58.52,58.56,58.49,58.54,15100.0,58.0018,58.0414,57.972,58.0216,15100.0
2014-04-01 12:25:00,58.53,58.54,58.38,58.4,19800.0,58.0117,58.0216,57.863,57.8828,19800.0
2014-04-01 12:30:00,58.4,58.46,58.3,58.35,18600.0,57.8828,57.9423,57.7837,57.8333,18600.0
2014-04-01 12:35:00,58.32,58.35,58.29,58.34,20000.0,57.8035,57.8333,57.7738,57.8234,20000.0
2014-04-01 12:40:00,58.33,58.33,58.25,58.28,20900.0,57.8134,57.8134,57.7342,57.7639,20900.0
2014-04-01 12:45:00,58.27,58.27,58.15,58.18,21900.0,57.754,57.754,57.635,57.6648,21900.0
2014-04-01 12:50:00,58.19,58.19,58.08,58.08,38000.0,57.6747,57.6747,57.5657,57.5657,38000.0
2014-04-01 12:55:00,58.1,58.24,58.05,58.18,50900.0,57.5855,57.7242,57.5359,57.6648,50900.0
2014-04-01 13:00:00,58.17,58.2,58.05,58.18,91300.0,57.6549,57.6846,57.5359,57.6648,91300.0
2014-04-01 13:05:00,58.18,58.2,58.11,58.14,68500.0,57.6648,57.6846,57.5954,57.6251,68500.0
2014-04-01 13:10:00,58.15,58.2,58.12,58.18,14800.0,57.635,57.6846,57.6053,57.6648,14800.0
2014-04-01 13:15:00,58.17,58.19,58.12,58.14,16300.0,57.6549,57.6747,57.6053,57.6251,16300.0
2014-04-01 13:20:00,58.14,58.19,58.06,58.17,54100.0,57.6251,57.6747,57.5458,57.6549,54100.0
2014-04-01 13:25:00,58.17,58.3,58.17,58.29,21800.0,57.6549,57.7837,57.6549,57.7738,21800.0
2014-04-01 13:30:00,58.3,58.35,58.23,58.24,37100.0,57.7837,57.8333,57.7143,57.7242,37100.0
2014-04-01 13:35:00,58.25,58.28,58.2,58.24,13100.0,57.7342,57.7639,57.6846,57.7242,13100.0
2014-04-01 13:40:00,58.23,58.42,58.23,58.41,25500.0,57.7143,57.9026,57.7143,57.8927,25500.0
2014-04-01 13:45:00,58.41,58.47,58.33,58.4,31800.0,57.8927,57.9522,57.8134,57.8828,31800.0
2014-04-01 13:50:00,58.41,58.47,58.35,58.37,52700.0,57.8927,57.9522,57.8333,57.8531,52700.0
2014-04-01 13:55:00,58.37,58.5,58.36,58.48,38500.0,57.8531,57.9819,57.8432,57.9621,38500.0
2014-04-01 14:00:00,58.51,58.51,58.41,58.45,32100.0,57.9919,57.9919,57.8927,57.9324,32100.0
2014-04-01 14:05:00,58.45,58.54,58.45,58.45,25400.0,57.9324,58.0216,57.9324,57.9324,25400.0
2014-04-01 14:10:00,58.45,58.53,58.45,58.46,23300.0,57.9324,58.0117,57.9324,57.9423,23300.0
2014-04-01 14:15:00,58.45,58.47,58.41,58.43,32800.0,57.9324,57.9522,57.8927,57.9126,32800.0
2014-04-01 14:20:00,58.43,58.52,58.43,58.51,26800.0,57.9126,58.0018,57.9126,57.9919,26800.0
2014-04-01 14:25:00,58.51,58.54,58.49,58.53,42900.0,57.9919,58.0216,57.972,58.0117,42900.0
2014-04-01 14:30:00,58.53,58.55,58.4,58.44,36900.0,58.0117,58.0315,57.8828,57.9225,36900.0
2014-04-01 14:35:00,58.45,58.49,58.35,58.37,22500.0,57.9324,57.972,57.8333,57.8531,22500.0
2014-04-01 14:40:00,58.37,58.46,58.37,58.4,25400.0,57.8531,57.9423,57.8531,57.8828,25400.0
2014-04-01 14:45:00,58.4,58.48,58.38,58.38,41900.0,57.8828,57.9621,57.863,57.863,41900.0
2014-04-01 14:50:00,58.38,58.44,58.34,58.42,26800.0,57.863,57.9225,57.8234,57.9026,26800.0
2014-04-01 14:55:00,58.42,58.56,58.42,58.56,33900.0,57.9026,58.0414,57.9026,58.0414,33900.0
2014-04-01 15:00:00,58.54,58.54,58.45,58.51,54800.0,58.0216,58.0216,57.9324,57.9919,54800.0
2014-04-01 15:05:00,58.5,58.52,58.44,58.52,60700.0,57.9819,58.0018,57.9225,58.0018,60700.0
2014-04-01 15:10:00,58.52,58.57,58.5,58.51,43400.0,58.0018,58.0513,57.9819,57.9919,43400.0
2014-04-01 15:15:00,58.51,58.57,58.5,58.51,36300.0,57.9919,58.0513,57.9819,57.9919,36300.0
2014-04-01 15:20:00,58.52,58.64,58.51,58.64,50400.0,58.0018,58.1207,57.9919,58.1207,50400.0
2014-04-01 15:25:00,58.63,58.7,58.62,58.66,76000.0,58.1108,58.1802,58.1009,58.1405,76000.0
2014-04-01 15:30:00,58.64,58.64,58.56,58.6,84000.0,58.1207,58.1207,58.0414,58.0811,84000.0
2014-04-01 15:35:00,58.6,58.62,58.58,58.62,92400.0,58.0811,58.1009,58.0612,58.1009,92400.0
2014-04-01 15:40:00,58.61,58.7,58.61,58.68,87800.0,58.091,58.1802,58.091,58.1603,87800.0
2014-04-01 15:45:00,58.69,58.83,58.69,58.81,131400.0,58.1703,58.309,58.1703,58.2892,131400.0
2014-04-01 15:50:00,58.81,58.89,58.76,58.8,167800.0,58.2892,58.3685,58.2396,58.2793,167800.0
2014-04-01 15:55:00,58.79,58.83,58.72,58.8,229200.0,58.2694,58.309,58.2,58.2793,229200.0
2014-04-02 09:30:00,59.04,59.35,58.88,59.01,170200.0,58.5172,58.8244,58.3586,58.4874,170200.0
2014-04-02 09:35:00,59.04,59.31,58.98,59.15,162600.0,58.5172,58.7848,58.4577,58.6262,162600.0
2014-04-02 09:40:00,59.2,59.2,58.64,58.73,91900.0,58.6757,58.6757,58.1207,58.2099,91900.0
2014-04-02 09:45:00,58.73,58.79,58.44,58.44,62300.0,58.2099,58.2694,57.9225,57.9225,62300.0
2014-04-02 09:50:00,58.42,58.66,58.05,58.54,91800.0,57.9026,58.1405,57.5359,58.0216,91800.0
2014-04-02 09:55:00,58.54,58.63,58.27,58.27,45700.0,58.0216,58.1108,57.754,57.754,45700.0
2014-04-02 10:00:00,58.32,58.67,58.32,58.62,49100.0,57.8035,58.1504,57.8035,58.1009,49100.0
2014-04-02 10:05:00,58.6,58.68,58.48,58.63,42500.0,58.0811,58.1603,57.9621,58.1108,42500.0
2014-04-02 10:10:00,58.63,58.65,58.35,58.39,57500.0,58.1108,58.1306,57.8333,57.8729,57500.0
2014-04-02 10:15:00,58.4,58.47,58.13,58.32,63800.0,57.8828,57.9522,57.6152,57.8035,63800.0
2014-04-02 10:20:00,58.33,58.59,58.33,58.56,47400.0,57.8134,58.0711,57.8134,58.0414,47400.0
2014-04-02 10:25:00,58.55,58.95,58.55,58.84,92900.0,58.0315,58.428,58.0315,58.3189,92900.0
2014-04-02 10:30:00,58.84,58.85,58.64,58.66,36700.0,58.3189,58.3288,58.1207,58.1405,36700.0
2014-04-02 10:35:00,58.65,58.67,58.46,58.5,43600.0,58.1306,58.1504,57.9423,57.9819,43600.0
2014-04-02 10:40:00,58.5,58.74,58.47,58.59,58300.0,57.9819,58.2198,57.9522,58.0711,58300.0
2014-04-02 10:45:00,58.63,58.63,58.49,58.52,46500.0,58.1108,58.1108,57.972,58.0018,46500.0
2014-04-02 10:50:00,58.53,58.64,58.52,58.55,21200.0,58.0117,58.1207,58.0018,58.0315,21200.0
2014-04-02 10:55:00,58.55,58.61,58.48,58.6,24100.0,58.0315,58.091,57.9621,58.0811,24100.0
2014-04-02 11:00:00,58.6,58.65,58.52,58.53,20800.0,58.0811,58.1306,58.0018,58.0117,20800.0
2014-04-02 11:05:00,58.53,58.55,58.37,58.38,29800.0,58.0117,58.0315,57.8531,57.863,29800.0
2014-04-02 11:10:00,58.38,58.4,58.21,58.22,36500.0,57.863,57.8828,57.6945,57.7044,36500.0
2014-04-02 11:15:00,58.21,58.35,58.16,58.34,49900.0,57.6945,57.8333,57.645,57.8234,49900.0
2014-04-02 11:20:00,58.34,58.44,58.32,58.43,22500.0,57.8234,57.9225,57.8035,57.9126,22500.0
2014-04-02 11:25:00,58.44,58.44,58.28,58.3,31400.0,57.9225,57.9225,57.7639,57.7837,31400.0
2014-04-02 11:30:00,58.32,58.32,58.18,58.19,42500.0,57.8035,57.8035,57.6648,57.6747,42500.0
2014-04-02 11:35:00,58.17,58.33,58.12,58.27,47600.0,57.6549,57.8134,57.6053,57.754,47600.0
2014-04-02 11:40:00,58.27,58.3,58.16,58.26,93500.0,57.754,57.7837,57.645,57.7441,93500.0
2014-04-02 11:45:00,58.27,58.37,58.25,58.37,32700.0,57.754,57.8531,57.7342,57.8531,32700.0
2014-04-02 11:50:00,58.34,58.46,58.33,58.43,28900.0,57.8234,57.9423,57.8134,57.9126,28900.0
2014-04-02 11:55:00,58.44,58.46,58.36,58.39,33400.0,57.9225,57.9423,57.8432,57.8729,33400.0
2014-04-02 12:00:00,58.38,58.39,58.19,58.19,25100.0,57.863,57.8729,57.6747,57.6747,25100.0
2014-04-02 12:05:00,58.19,58.23,58.13,58.15,37400.0,57.6747,57.7143,57.6152,57.635,37400.0
2014-04-02 12:10:00,58.15,58.26,58.14,58.25,31400.0,57.635,57.7441,57.6251,57.7342,31400.0
2014-04-02 12:15:00,58.25,58.29,58.22,58.26,46400.0,57.7342,57.7738,57.7044,57.7441,46400.0
2014-04-02 12:20:00,58.24,58.3,58.2,58.26,38500.0,57.7242,57.7837,57.6846,57.7441,38500.0
2014-04-02 12:25:00,58.27,58.31,58.2,58.26,46900.0,57.754,57.7936,57.6846,57.7441,46900.0
2014-04-02 12:30:00,58.25,58.32,58.24,58.3,24500.0,57.7342,57.8035,57.7242,57.7837,24500.0
2014-04-02 12:35:00,58.3,58.3,58.2,58.22,42900.0,57.7837,57.7837,57.6846,57.7044,42900.0
2014-04-02 12:40:00,58.21,58.24,58.16,58.21,32500.0,57.6945,57.7242,57.645,57.6945,32500.0
2014-04-02 12:45:00,58.21,58.25,58.18,58.22,35600.0,57.6945,57.7342,57.6648,57.7044,35600.0
2014-04-02 12:50:00,58.22,58.22,58.07,58.13,53700.0,57.7044,57.7044,57.5557,57.6152,53700.0
2014-04-02 12:55:00,58.14,58.14,57.99,57.99,49500.0,57.6251,57.6251,57.4765,57.4765,49500.0
2014-04-02 13:00:00,58.0,58.01,57.94,57.96,53100.0,57.4864,57.4963,57.4269,57.4467,53100.0
2014-04-02 13:05:00,57.97,58.04,57.95,58.02,39600.0,57.4566,57.526,57.4368,57.5062,39600.0
2014-04-02 13:10:00,58.01,58.11,57.96,58.11,39400.0,57.4963,57.5954,57.4467,57.5954,39400.0
2014-04-02 13:15:00,58.11,58.2,58.07,58.14,37300.0,57.5954,57.6846,57.5557,57.6251,37300.0
2014-04-02 13:20:00,58.14,58.15,58.06,58.07,27000.0,57.6251,57.635,57.5458,57.5557,27000.0
2014-04-02 13:25:00,58.07,58.13,58.0,58.12,51600.0,57.5557,57.6152,57.4864,57.6053,51600.0
2014-04-02 13:30:00,58.13,58.13,58.07,58.08,21400.0,57.6152,57.6152,57.5557,57.5657,21400.0
2014-04-02 13:35:00,58.07,58.13,57.98,58.01,33100.0,57.5557,57.6152,57.4665,57.4963,33100.0
2014-04-02 13:40:00,58.01,58.07,57.95,57.95,39500.0,57.4963,57.5557,57.4368,57.4368,39500.0
2014-04-02 13:45:00,57.95,57.95,57.84,57.89,55300.0,57.4368,57.4368,57.3278,57.3773,55300.0
2014-04-02 13:50:00,57.89,57.89,57.78,57.79,59800.0,57.3773,57.3773,57.2683,57.2782,59800.0
2014-04-02 13:55:00,57.79,57.86,57.77,57.86,35700.0,57.2782,57.3476,57.2584,57.3476,35700.0
2014-04-02 14:00:00,57.86,57.99,57.83,57.97,79200.0,57.3476,57.4765,57.3179,57.4566,79200.0
2014-04-02 14:05:00,57.95,57.99,57.88,57.91,40500.0,57.4368,57.4765,57.3674,57.3972,40500.0
2014-04-02 14:10:00,57.91,57.94,57.87,57.89,33500.0,57.3972,57.4269,57.3575,57.3773,33500.0
2014-04-02 14:15:00,57.88,57.99,57.83,57.93,40900.0,57.3674,57.4765,57.3179,57.417,40900.0
2014-04-02 14:20:00,57.93,57.95,57.78,57.78,60800.0,57.417,57.4368,57.2683,57.2683,60800.0
2014-04-02 14:25:00,57.79,57.81,57.71,57.78,74900.0,57.2782,57.298,57.1989,57.2683,74900.0
2014-04-02 14:30:00,57.78,57.82,57.72,57.81,48200.0,57.2683,57.308,57.2088,57.298,48200.0
2014-04-02 14:35:00,57.8,57.95,57.8,57.9,34400.0,57.2881,57.4368,57.2881,57.3873,34400.0
2014-04-02 14:40:00,57.89,57.96,57.88,57.94,26500.0,57.3773,57.4467,57.3674,57.4269,26500.0
2014-04-02 14:45:00,57.94,57.95,57.87,57.92,29700.0,57.4269,57.4368,57.3575,57.4071,29700.0
2014-04-02 14:50:00,57.92,57.99,57.9,57.96,26500.0,57.4071,57.4765,57.3873,57.4467,26500.0
2014-04-02 14:55:00,57.96,58.06,57.94,58.06,28200.0,57.4467,57.5458,57.4269,57.5458,28200.0
2014-04-02 15:00:00,58.06,58.1,58.01,58.02,35100.0,57.5458,57.5855,57.4963,57.5062,35100.0
2014-04-02 15:05:00,58.02,58.05,57.98,58.0,36600.0,57.5062,57.5359,57.4665,57.4864,36600.0
2014-04-02 15:10:00,58.0,58.08,57.99,58.07,52800.0,57.4864,57.5657,57.4765,57.5557,52800.0
2014-04-02 15:15:00,58.07,58.09,58.02,58.06,42100.0,57.5557,57.5756,57.5062,57.5458,42100.0
2014-04-02 15:20:00,58.05,58.07,57.99,58.03,51600.0,57.5359,57.5557,57.4765,57.5161,51600.0
2014-04-02 15:25:00,58.02,58.17,58.01,58.17,31800.0,57.5062,57.6549,57.4963,57.6549,31800.0
2014-04-02 15:30:00,58.18,58.18,58.1,58.15,80600.0,57.6648,57.6648,57.5855,57.635,80600.0
2014-04-02 15:35:00,58.15,58.26,58.14,58.24,61500.0,57.635,57.7441,57.6251,57.7242,61500.0
2014-04-02 15:40:00,58.25,58.28,58.21,58.25,61000.0,57.7342,57.7639,57.6945,57.7342,61000.0
2014-04-02 15:45:00,58.25,58.27,58.15,58.18,91900.0,57.7342,57.754,57.635,57.6648,91900.0
2014-04-02 15:50:00,58.18,58.21,58.15,58.19,112900.0,57.6648,57.6945,57.635,57.6747,112900.0
2014-04-02 15:55:00,58.2,58.21,58.14,58.15,172300.0,57.6846,57.6945,57.6251,57.635,172300.0
2014-04-03 09:30:00,58.07,58.14,57.49,57.74,87900.0,57.5557,57.6251,56.9809,57.2287,87900.0
2014-04-03 09:35:00,57.7,58.09,57.69,58.09,48100.0,57.189,57.5756,57.1791,57.5756,48100.0
2014-04-03 09:40:00,58.02,58.15,57.84,57.99,20700.0,57.5062,57.635,57.3278,57.4765,20700.0
2014-04-03 09:45:00,57.9,58.12,57.86,57.92,40800.0,57.3873,57.6053,57.3476,57.4071,40800.0
2014-04-03 09:50:00,57.92,57.92,57.78,57.88,44100.0,57.4071,57.4071,57.2683,57.3674,44100.0
2014-04-03 09:55:00,57.89,58.14,57.79,58.1,40100.0,57.3773,57.6251,57.2782,57.5855,40100.0
2014-04-03 10:00:00,58.13,58.21,57.97,58.18,39900.0,57.6152,57.6945,57.4566,57.6648,39900.0
2014-04-03 10:05:00,58.14,58.24,58.03,58.09,61500.0,57.6251,57.7242,57.5161,57.5756,61500.0
2014-04-03 10:10:00,58.1,58.17,57.95,58.0,47000.0,57.5855,57.6549,57.4368,57.4864,47000.0
2014-04-03 10:15:00,57.95,57.95,57.63,57.72,50100.0,57.4368,57.4368,57.1196,57.2088,50100.0
2014-04-03 10:20:00,57.72,57.78,57.55,57.55,128200.0,57.2088,57.2683,57.0404,57.0404,128200.0
2014-04-03 10:25:00,57.55,57.61,57.45,57.48,99800.0,57.0404,57.0998,56.9412,56.971,99800.0
2014-04-03 10:30:00,57.48,57.52,57.06,57.07,161100.0,56.971,57.0106,56.5547,56.5646,161100.0
2014-04-03 10:35:00,57.07,57.18,57.04,57.16,66500.0,56.5646,56.6736,56.5349,56.6538,66500.0
2014-04-03 10:40:00,57.19,57.27,57.09,57.21,44700.0,56.6835,56.7628,56.5844,56.7034,44700.0
2014-04-03 10:45:00,57.21,57.36,57.18,57.31,59400.0,56.7034,56.852,56.6736,56.8025,59400.0
2014-04-03 10:50:00,57.29,57.37,57.22,57.22,34100.0,56.7827,56.8619,56.7133,56.7133,34100.0
2014-04-03 10:55:00,57.2,57.28,57.06,57.28,32000.0,56.6935,56.7727,56.5547,56.7727,32000.0
2014-04-03 11:00:00,57.28,57.31,57.14,57.23,18700.0,56.7727,56.8025,56.634,56.7232,18700.0
2014-04-03 11:05:00,57.23,57.25,57.18,57.18,36100.0,56.7232,56.743,56.6736,56.6736,36100.0
2014-04-03 11:10:00,57.17,57.23,57.08,57.08,15300.0,56.6637,56.7232,56.5745,56.5745,15300.0
2014-04-03 11:15:00,57.07,57.14,57.06,57.07,29900.0,56.5646,56.634,56.5547,56.5646,29900.0
2014-04-03 11:20:00,57.07,57.13,56.95,56.98,45100.0,56.5646,56.6241,56.4457,56.4754,45100.0
2014-04-03 11:25:00,56.96,57.01,56.83,56.83,51000.0,56.4556,56.5051,56.3267,56.3267,51000.0
2014-04-03 11:30:00,56.82,56.85,56.74,56.8,57800.0,56.3168,56.3466,56.2375,56.297,57800.0
2014-04-03 11:35:00,56.8,56.88,56.75,56.8,62900.0,56.297,56.3763,56.2474,56.297,62900.0
2014-04-03 11:40:00,56.8,56.91,56.75,56.78,43600.0,56.297,56.406,56.2474,56.2772,43600.0
2014-04-03 11:45:00,56.79,56.8,56.7,56.72,36500.0,56.2871,56.297,56.1979,56.2177,36500.0
2014-04-03 11:50:00,56.71,56.8,56.71,56.72,36700.0,56.2078,56.297,56.2078,56.2177,36700.0
2014-04-03 11:55:00,56.7,56.74,56.68,56.73,38100.0,56.1979,56.2375,56.1781,56.2276,38100.0
2014-04-03 12:00:00,56.73,56.87,56.73,56.87,54900.0,56.2276,56.3664,56.2276,56.3664,54900.0
2014-04-03 12:05:00,56.87,56.88,56.68,56.68,36600.0,56.3664,56.3763,56.1781,56.1781,36600.0
2014-04-03 12:10:00,56.7,56.72,56.66,56.68,43700.0,56.1979,56.2177,56.1582,56.1781,43700.0
2014-04-03 12:15:00,56.66,56.68,56.52,56.61,38400.0,56.1582,56.1781,56.0195,56.1087,38400.0
2014-04-03 12:20:00,56.63,56.74,56.62,56.72,17200.0,56.1285,56.2375,56.1186,56.2177,17200.0
2014-04-03 12:25:00,56.71,56.73,56.61,56.66,14500.0,56.2078,56.2276,56.1087,56.1582,14500.0
2014-04-03 12:30:00,56.64,56.66,56.41,56.43,39800.0,56.1384,56.1582,55.9104,55.9303,39800.0
2014-04-03 12:35:00,56.45,56.47,56.29,56.3,49800.0,55.9501,55.9699,55.7915,55.8014,49800.0
2014-04-03 12:40:00,56.3,56.54,56.29,56.45,40400.0,55.8014,56.0393,55.7915,55.9501,40400.0
2014-04-03 12:45:00,56.43,56.43,56.21,56.21,57800.0,55.9303,55.9303,55.7122,55.7122,57800.0
2014-04-03 12:50:00,56.22,56.26,56.18,56.2,90200.0,55.7221,55.7618,55.6825,55.7023,90200.0
2014-04-03 12:55:00,56.2,56.23,56.03,56.04,102600.0,55.7023,55.732,55.5338,55.5437,102600.0
2014-04-03 13:00:00,56.04,56.15,55.98,55.98,111400.0,55.5437,55.6528,55.4843,55.4843,111400.0
2014-04-03 13:05:00,55.98,55.98,55.76,55.79,93800.0,55.4843,55.4843,55.2662,55.2959,93800.0
2014-04-03 13:10:00,55.79,56.02,55.69,55.99,143400.0,55.2959,55.5239,55.1968,55.4942,143400.0
2014-04-03 13:15:00,56.03,56.15,56.02,56.14,37500.0,55.5338,55.6528,55.5239,55.6428,37500.0
2014-04-03 13:20:00,56.14,56.16,56.12,56.14,20900.0,55.6428,55.6627,55.623,55.6428,20900.0
2014-04-03 13:25:00,56.14,56.15,55.97,55.97,67600.0,55.6428,55.6528,55.4743,55.4743,67600.0
2014-04-03 13:30:00,55.98,55.98,55.83,55.89,38600.0,55.4843,55.4843,55.3356,55.3951,38600.0
2014-04-03 13:35:00,55.89,55.89,55.77,55.78,64500.0,55.3951,55.3951,55.2761,55.286,64500.0
2014-04-03 13:40:00,55.79,55.81,55.71,55.75,97500.0,55.2959,55.3158,55.2166,55.2563,97500.0
2014-04-03 13:45:00,55.75,55.84,55.7,55.8,67000.0,55.2563,55.3455,55.2067,55.3058,67000.0
2014-04-03 13:50:00,55.81,55.88,55.75,55.86,62400.0,55.3158,55.3851,55.2563,55.3653,62400.0
2014-04-03 13:55:00,55.88,55.91,55.82,55.87,106100.0,55.3851,55.4149,55.3257,55.3752,106100.0
2014-04-03 14:00:00,55.87,55.94,55.87,55.9,62500.0,55.3752,55.4446,55.3752,55.405,62500.0
2014-04-03 14:05:00,55.9,55.97,55.9,55.97,59800.0,55.405,55.4743,55.405,55.4743,59800.0
2014-04-03 14:10:00,55.97,56.01,55.93,55.98,62600.0,55.4743,55.514,55.4347,55.4843,62600.0
2014-04-03 14:15:00,55.98,55.98,55.93,55.93,33000.0,55.4843,55.4843,55.4347,55.4347,33000.0
2014-04-03 14:20:00,55.94,55.99,55.93,55.95,52400.0,55.4446,55.4942,55.4347,55.4545,52400.0
2014-04-03 14:25:00,55.95,55.97,55.94,55.96,61200.0,55.4545,55.4743,55.4446,55.4644,61200.0
2014-04-03 14:30:00,55.95,55.96,55.73,55.79,114100.0,55.4545,55.4644,55.2365,55.2959,114100.0
2014-04-03 14:35:00,55.8,55.82,55.59,55.59,47200.0,55.3058,55.3257,55.0977,55.0977,47200.0
2014-04-03 14:40:00,55.6,55.76,55.54,55.76,61700.0,55.1076,55.2662,55.0482,55.2662,61700.0
2014-04-03 14:45:00,55.75,55.78,55.67,55.72,88000.0,55.2563,55.286,55.177,55.2266,88000.0
2014-04-03 14:50:00,55.73,55.78,55.68,55.75,66000.0,55.2365,55.286,55.1869,55.2563,66000.0
2014-04-03 14:55:00,55.76,55.8,55.73,55.8,76300.0,55.2662,55.3058,55.2365,55.3058,76300.0
2014-04-03 15:00:00,55.8,55.81,55.71,55.72,46200.0,55.3058,55.3158,55.2166,55.2266,46200.0
2014-04-03 15:05:00,55.71,55.71,55.56,55.59,69400.0,55.2166,55.2166,55.068,55.0977,69400.0
2014-04-03 15:10:00,55.59,55.64,55.58,55.59,53800.0,55.0977,55.1473,55.0878,55.0977,53800.0
2014-04-03 15:15:00,55.59,55.68,55.58,55.68,59500.0,55.0977,55.1869,55.0878,55.1869,59500.0
2014-04-03 15:20:00,55.67,55.68,55.6,55.62,59100.0,55.177,55.1869,55.1076,55.1274,59100.0
2014-04-03 15:25:00,55.63,55.72,55.6,55.69,53100.0,55.1374,55.2266,55.1076,55.1968,53100.0
2014-04-03 15:30:00,55.7,55.76,55.69,55.74,88300.0,55.2067,55.2662,55.1968,55.2464,88300.0
2014-04-03 15:35:00,55.74,55.82,55.72,55.8,97600.0,55.2464,55.3257,55.2266,55.3058,97600.0
2014-04-03 15:40:00,55.8,55.8,55.74,55.74,116700.0,55.3058,55.3058,55.2464,55.2464,116700.0
2014-04-03 15:45:00,55.73,55.78,55.72,55.74,129400.0,55.2365,55.286,55.2266,55.2464,129400.0
2014-04-03 15:50:00,55.74,55.75,55.7,55.75,170700.0,55.2464,55.2563,55.2067,55.2563,170700.0
2014-04-03 15:55:00,55.75,55.78,55.72,55.73,268300.0,55.2563,55.286,55.2266,55.2365,268300.0
2014-04-04 09:30:00,56.25,56.4,55.84,55.9,87000.0,55.7519,55.9005,55.3455,55.405,87000.0
2014-04-04 09:35:00,55.89,55.94,55.6,55.84,73300.0,55.3951,55.4446,55.1076,55.3455,73300.0
2014-04-04 09:40:00,55.87,55.87,55.13,55.13,105900.0,55.3752,55.3752,54.6418,54.6418,105900.0
2014-04-04 09:45:00,55.13,55.14,54.74,54.92,144700.0,54.6418,54.6517,54.2552,54.4336,144700.0
2014-04-04 09:50:00,54.93,54.99,54.7,54.75,118500.0,54.4436,54.503,54.2156,54.2651,118500.0
2014-04-04 09:55:00,54.71,55.05,54.6,55.02,131800.0,54.2255,54.5625,54.1165,54.5328,131800.0
2014-04-04 10:00:00,55.02,55.55,54.98,55.51,127300.0,54.5328,55.0581,54.4931,55.0184,127300.0
2014-04-04 10:05:00,55.5,56.49,55.45,56.44,259000.0,55.0085,55.9897,54.9589,55.9402,259000.0
2014-04-04 10:10:00,56.45,56.61,56.33,56.44,217300.0,55.9501,56.1087,55.8312,55.9402,217300.0
2014-04-04 10:15:00,56.44,56.46,55.83,55.91,86500.0,55.9402,55.96,55.3356,55.4149,86500.0
2014-04-04 10:20:00,55.91,56.05,55.59,55.67,140400.0,55.4149,55.5536,55.0977,55.177,140400.0
2014-04-04 10:25:00,55.67,55.96,55.39,55.87,80400.0,55.177,55.4644,54.8995,55.3752,80400.0
2014-04-04 10:30:00,55.89,56.13,55.55,55.7,86500.0,55.3951,55.6329,55.0581,55.2067,86500.0
2014-04-04 10:35:00,55.7,55.85,55.7,55.79,40100.0,55.2067,55.3554,55.2067,55.2959,40100.0
2014-04-04 10:40:00,55.77,55.83,55.65,55.67,56700.0,55.2761,55.3356,55.1572,55.177,56700.0
2014-04-04 10:45:00,55.68,55.8,55.67,55.73,33500.0,55.1869,55.3058,55.177,55.2365,33500.0
2014-04-04 10:50:00,55.71,55.84,55.6,55.68,39100.0,55.2166,55.3455,55.1076,55.1869,39100.0
2014-04-04 10:55:00,55.69,55.7,55.48,55.51,64600.0,55.1968,55.2067,54.9887,55.0184,64600.0
2014-04-04 11:00:00,55.5,55.62,55.44,55.5,55700.0,55.0085,55.1274,54.949,55.0085,55700.0
2014-04-04 11:05:00,55.48,55.54,55.22,55.27,104900.0,54.9887,55.0482,54.731,54.7805,104900.0
2014-04-04 11:10:00,55.26,55.37,55.17,55.17,47600.0,54.7706,54.8797,54.6814,54.6814,47600.0
2014-04-04 11:15:00,55.19,55.22,54.89,54.89,78200.0,54.7013,54.731,54.4039,54.4039,78200.0
2014-04-04 11:20:00,54.89,55.09,54.81,54.81,62100.0,54.4039,54.6021,54.3246,54.3246,62100.0
2014-04-04 11:25:00,54.81,54.94,54.75,54.89,51600.0,54.3246,54.4535,54.2651,54.4039,51600.0
2014-04-04 11:30:00,54.9,55.13,54.86,55.06,44400.0,54.4138,54.6418,54.3742,54.5724,44400.0
2014-04-04 11:35:00,55.05,55.05,54.85,54.97,51200.0,54.5625,54.5625,54.3643,54.4832,51200.0
2014-04-04 11:40:00,54.96,55.01,54.77,54.8,65700.0,54.4733,54.5228,54.285,54.3147,65700.0
2014-04-04 11:45:00,54.77,54.79,54.5,54.62,68000.0,54.285,54.3048,54.0174,54.1363,68000.0
2014-04-04 11:50:00,54.63,54.8,54.6,54.62,51300.0,54.1462,54.3147,54.1165,54.1363,51300.0
2014-04-04 11:55:00,54.61,54.79,54.59,54.61,74900.0,54.1264,54.3048,54.1066,54.1264,74900.0
2014-04-04 12:00:00,54.61,54.61,54.31,54.31,74100.0,54.1264,54.1264,53.829,53.829,74100.0
2014-04-04 12:05:00,54.33,54.35,54.19,54.24,56500.0,53.8489,53.8687,53.7101,53.7597,56500.0
2014-04-04 12:10:00,54.24,54.38,54.07,54.32,66700.0,53.7597,53.8984,53.5912,53.839,66700.0
2014-04-04 12:15:00,54.32,54.38,54.26,54.38,67200.0,53.839,53.8984,53.7795,53.8984,67200.0
2014-04-04 12:20:00,54.39,54.52,54.39,54.52,55800.0,53.9083,54.0372,53.9083,54.0372,55800.0
2014-04-04 12:25:00,54.52,54.55,54.35,54.55,73400.0,54.0372,54.0669,53.8687,54.0669,73400.0
2014-04-04 12:30:00,54.55,54.71,54.54,54.56,88400.0,54.0669,54.2255,54.057,54.0768,88400.0
2014-04-04 12:35:00,54.53,54.62,54.49,54.57,47700.0,54.0471,54.1363,54.0075,54.0867,47700.0
2014-04-04 12:40:00,54.58,54.6,54.45,54.54,34000.0,54.0967,54.1165,53.9678,54.057,34000.0
2014-04-04 12:45:00,54.55,54.59,54.5,54.53,99700.0,54.0669,54.1066,54.0174,54.0471,99700.0
2014-04-04 12:50:00,54.53,54.67,54.49,54.6,34500.0,54.0471,54.1859,54.0075,54.1165,34500.0
2014-04-04 12:55:00,54.59,54.59,54.41,54.52,99800.0,54.1066,54.1066,53.9282,54.0372,99800.0
2014-04-04 13:00:00,54.51,54.57,54.3,54.47,57600.0,54.0273,54.0867,53.8191,53.9876,57600.0
2014-04-04 13:05:00,54.44,54.55,54.31,54.48,63500.0,53.9579,54.0669,53.829,53.9975,63500.0
2014-04-04 13:10:00,54.51,54.58,54.42,54.52,48500.0,54.0273,54.0967,53.9381,54.0372,48500.0
2014-04-04 13:15:00,54.54,54.7,54.54,54.66,32100.0,54.057,54.2156,54.057,54.1759,32100.0
2014-04-04 13:20:00,54.65,54.65,54.45,54.54,31300.0,54.166,54.166,53.9678,54.057,31300.0
2014-04-04 13:25:00,54.56,54.63,54.52,54.53,65300.0,54.0768,54.1462,54.0372,54.0471,65300.0
2014-04-04 13:30:00,54.54,54.55,54.38,54.39,36200.0,54.057,54.0669,53.8984,53.9083,36200.0
2014-04-04 13:35:00,54.39,54.55,54.38,54.44,31600.0,53.9083,54.0669,53.8984,53.9579,31600.0
2014-04-04 13:40:00,54.47,54.53,54.33,54.41,44800.0,53.9876,54.0471,53.8489,53.9282,44800.0
2014-04-04 13:45:00,54.41,54.53,54.41,54.49,47700.0,53.9282,54.0471,53.9282,54.0075,47700.0
2014-04-04 13:50:00,54.49,54.69,54.48,54.65,42800.0,54.0075,54.2057,53.9975,54.166,42800.0
2014-04-04 13:55:00,54.66,54.66,54.5,54.56,39800.0,54.1759,54.1759,54.0174,54.0768,39800.0
2014-04-04 14:00:00,54.56,54.61,54.36,54.4,50500.0,54.0768,54.1264,53.8786,53.9182,50500.0
2014-04-04 14:05:00,54.43,54.49,54.26,54.27,60800.0,53.948,54.0075,53.7795,53.7894,60800.0
2014-04-04 14:10:00,54.29,54.36,54.2,54.26,37800.0,53.8092,53.8786,53.72,53.7795,37800.0
2014-04-04 14:15:00,54.26,54.44,54.26,54.35,49200.0,53.7795,53.9579,53.7795,53.8687,49200.0
2014-04-04 14:20:00,54.33,54.48,54.3,54.41,41800.0,53.8489,53.9975,53.8191,53.9282,41800.0
2014-04-04 14:25:00,54.37,54.38,54.19,54.26,57600.0,53.8885,53.8984,53.7101,53.7795,57600.0
2014-04-04 14:30:00,54.26,54.32,54.19,54.22,37900.0,53.7795,53.839,53.7101,53.7398,37900.0
2014-04-04 14:35:00,54.18,54.2,54.07,54.12,37500.0,53.7002,53.72,53.5912,53.6407,37500.0
2014-04-04 14:40:00,54.12,54.18,54.09,54.1,32000.0,53.6407,53.7002,53.611,53.6209,32000.0
2014-04-04 14:45:00,54.1,54.22,54.05,54.2,50400.0,53.6209,53.7398,53.5713,53.72,50400.0
2014-04-04 14:50:00,54.19,54.29,54.1,54.17,40500.0,53.7101,53.8092,53.6209,53.6903,40500.0
2014-04-04 14:55:00,54.18,54.32,54.17,54.32,31300.0,53.7002,53.839,53.6903,53.839,31300.0
2014-04-04 15:00:00,54.31,54.31,54.17,54.25,48800.0,53.829,53.829,53.6903,53.7696,48800.0
2014-04-04 15:05:00,54.25,54.29,54.2,54.27,71000.0,53.7696,53.8092,53.72,53.7894,71000.0
2014-04-04 15:10:00,54.27,54.48,54.27,54.48,42900.0,53.7894,53.9975,53.7894,53.9975,42900.0
2014-04-04 15:15:00,54.48,54.65,54.4,54.63,89600.0,53.9975,54.166,53.9182,54.1462,89600.0
2014-04-04 15:20:00,54.62,54.67,54.53,54.63,56500.0,54.1363,54.1859,54.0471,54.1462,56500.0
2014-04-04 15:25:00,54.64,54.78,54.55,54.75,70600.0,54.1561,54.2949,54.0669,54.2651,70600.0
2014-04-04 15:30:00,54.72,54.78,54.58,54.61,90400.0,54.2354,54.2949,54.0967,54.1264,90400.0
2014-04-04 15:35:00,54.6,54.61,54.47,54.49,93400.0,54.1165,54.1264,53.9876,54.0075,93400.0
2014-04-04 15:40:00,54.49,54.53,54.32,54.33,85400.0,54.0075,54.0471,53.839,53.8489,85400.0
2014-04-04 15:45:00,54.34,54.42,54.28,54.4,154400.0,53.8588,53.9381,53.7993,53.9182,154400.0
2014-04-04 15:50:00,54.39,54.45,54.32,54.45,116200.0,53.9083,53.9678,53.839,53.9678,116200.0
2014-04-04 15:55:00,54.44,54.51,54.37,54.42,224800.0,53.9579,54.0273,53.8885,53.9381,224800.0
2014-04-07 09:30:00,54.14,54.67,54.05,54.63,190200.0,53.6606,54.1859,53.5713,54.1462,190200.0
2014-04-07 09:35:00,54.54,54.78,54.48,54.5,97500.0,54.057,54.2949,53.9975,54.0174,97500.0
2014-04-07 09:40:00,54.55,54.6,53.91,53.91,142300.0,54.0669,54.1165,53.4326,53.4326,142300.0
2014-04-07 09:45:00,53.91,54.38,53.78,54.38,175500.0,53.4326,53.8984,53.3037,53.8984,175500.0
2014-04-07 09:50:00,54.39,54.78,54.27,54.53,101800.0,53.9083,54.2949,53.7894,54.0471,101800.0
2014-04-07 09:55:00,54.52,55.24,54.52,55.23,86400.0,54.0372,54.7508,54.0372,54.7409,86400.0
2014-04-07 10:00:00,55.23,55.24,54.86,54.95,85500.0,54.7409,54.7508,54.3742,54.4634,85500.0
2014-04-07 10:05:00,54.96,55.28,54.96,55.26,126800.0,54.4733,54.7905,54.4733,54.7706,126800.0
2014-04-07 10:10:00,55.24,55.36,54.92,55.33,82500.0,54.7508,54.8697,54.4336,54.84,82500.0
2014-04-07 10:15:00,55.36,55.51,55.08,55.37,143500.0,54.8697,55.0184,54.5922,54.8797,143500.0
2014-04-07 10:20:00,55.38,55.38,55.03,55.05,66400.0,54.8896,54.8896,54.5427,54.5625,66400.0
2014-04-07 10:25:00,55.06,55.24,54.95,54.96,54200.0,54.5724,54.7508,54.4634,54.4733,54200.0
2014-04-07 10:30:00,54.96,55.05,54.66,54.99,78500.0,54.4733,54.5625,54.1759,54.503,78500.0
2014-04-07 10:35:00,54.98,55.02,54.48,54.53,58600.0,54.4931,54.5328,53.9975,54.0471,58600.0
2014-04-07 10:40:00,54.52,54.78,54.39,54.78,49000.0,54.0372,54.2949,53.9083,54.2949,49000.0
2014-04-07 10:45:00,54.76,54.76,54.45,54.51,43800.0,54.2751,54.2751,53.9678,54.0273,43800.0
2014-04-07 10:50:00,54.51,54.51,54.3,54.35,40400.0,54.0273,54.0273,53.8191,53.8687,40400.0
2014-04-07 10:55:00,54.35,54.49,54.26,54.47,78800.0,53.8687,54.0075,53.7795,53.9876,78800.0
2014-04-07 11:00:00,54.48,54.76,54.33,54.66,116600.0,53.9975,54.2751,53.8489,54.1759,116600.0
2014-04-07 11:05:00,54.67,54.7,54.52,54.52,24100.0,54.1859,54.2156,54.0372,54.0372,24100.0
2014-04-07 11:10:00,54.49,54.56,54.35,54.49,43100.0,54.0075,54.0768,53.8687,54.0075,43100.0
2014-04-07 11:15:00,54.5,54.62,54.4,54.52,44400.0,54.0174,54.1363,53.9182,54.0372,44400.0
2014-04-07 11:20:00,54.52,54.56,54.38,54.49,43500.0,54.0372,54.0768,53.8984,54.0075,43500.0
2014-04-07 11:25:00,54.48,54.55,54.43,54.51,46700.0,53.9975,54.0669,53.948,54.0273,46700.0
2014-04-07 11:30:00,54.48,54.69,54.45,54.67,28400.0,53.9975,54.2057,53.9678,54.1859,28400.0
2014-04-07 11:35:00,54.67,54.78,54.54,54.61,33300.0,54.1859,54.2949,54.057,54.1264,33300.0
2014-04-07 11:40:00,54.63,54.63,54.39,54.48,36700.0,54.1462,54.1462,53.9083,53.9975,36700.0
2014-04-07 11:45:00,54.47,54.56,54.4,54.47,34800.0,53.9876,54.0768,53.9182,53.9876,34800.0
2014-04-07 11:50:00,54.49,54.49,54.23,54.29,63300.0,54.0075,54.0075,53.7498,53.8092,63300.0
2014-04-07 11:55:00,54.25,54.4,54.23,54.35,51300.0,53.7696,53.9182,53.7498,53.8687,51300.0
2014-04-07 12:00:00,54.35,54.47,54.29,54.42,58000.0,53.8687,53.9876,53.8092,53.9381,58000.0
2014-04-07 12:05:00,54.4,54.4,54.17,54.17,31800.0,53.9182,53.9182,53.6903,53.6903,31800.0
2014-04-07 12:10:00,54.16,54.25,54.04,54.22,72900.0,53.6804,53.7696,53.5614,53.7398,72900.0
2014-04-07 12:15:00,54.22,54.23,54.03,54.13,64400.0,53.7398,53.7498,53.5515,53.6506,64400.0
2014-04-07 12:20:00,54.11,54.23,54.09,54.2,40400.0,53.6308,53.7498,53.611,53.72,40400.0
2014-04-07 12:25:00,54.2,54.32,54.17,54.25,50300.0,53.72,53.839,53.6903,53.7696,50300.0
2014-04-07 12:30:00,54.24,54.36,54.14,54.31,28600.0,53.7597,53.8786,53.6606,53.829,28600.0
2014-04-07 12:35:00,54.3,54.44,54.24,54.36,28300.0,53.8191,53.9579,53.7597,53.8786,28300.0
2014-04-07 12:40:00,54.36,54.44,54.26,54.26,32400.0,53.8786,53.9579,53.7795,53.7795,32400.0
2014-04-07 12:45:00,54.25,54.32,54.15,54.17,26100.0,53.7696,53.839,53.6705,53.6903,26100.0
2014-04-07 12:50:00,54.18,54.25,54.16,54.24,22500.0,53.7002,53.7696,53.6804,53.7597,22500.0
2014-04-07 12:55:00,54.23,54.32,54.21,54.3,16500.0,53.7498,53.839,53.7299,53.8191,16500.0
2014-04-07 13:00:00,54.29,54.31,54.19,54.21,12100.0,53.8092,53.829,53.7101,53.7299,12100.0
2014-04-07 13:05:00,54.22,54.22,53.96,53.99,28400.0,53.7398,53.7398,53.4821,53.5119,28400.0
2014-04-07 13:10:00,54.0,54.03,53.91,53.95,18100.0,53.5218,53.5515,53.4326,53.4722,18100.0
2014-04-07 13:15:00,53.97,54.01,53.92,53.92,16900.0,53.4921,53.5317,53.4425,53.4425,16900.0
2014-04-07 13:20:00,53.91,54.16,53.91,54.04,27900.0,53.4326,53.6804,53.4326,53.5614,27900.0
2014-04-07 13:25:00,54.04,54.06,53.85,53.91,34200.0,53.5614,53.5813,53.3731,53.4326,34200.0
2014-04-07 13:30:00,53.89,53.97,53.78,53.86,33700.0,53.4128,53.4921,53.3037,53.383,33700.0
2014-04-07 13:35:00,53.85,53.86,53.71,53.73,60200.0,53.3731,53.383,53.2344,53.2542,60200.0
2014-04-07 13:40:00,53.74,53.76,53.62,53.65,57100.0,53.2641,53.2839,53.1452,53.1749,57100.0
2014-04-07 13:45:00,53.64,53.67,53.53,53.67,83300.0,53.165,53.1947,53.056,53.1947,83300.0
2014-04-07 13:50:00,53.68,53.73,53.55,53.55,22200.0,53.2046,53.2542,53.0758,53.0758,22200.0
2014-04-07 13:55:00,53.54,53.57,53.47,53.48,44100.0,53.0659,53.0956,52.9965,53.0064,44100.0
2014-04-07 14:00:00,53.47,53.47,53.29,53.41,62800.0,52.9965,52.9965,52.8181,52.937,62800.0
2014-04-07 14:05:00,53.41,53.42,53.31,53.42,43600.0,52.937,52.9469,52.8379,52.9469,43600.0
2014-04-07 14:10:00,53.41,53.52,53.27,53.28,66500.0,52.937,53.046,52.7983,52.8082,66500.0
2014-04-07 14:15:00,53.29,53.39,53.22,53.24,58400.0,52.8181,52.9172,52.7487,52.7685,58400.0
2014-04-07 14:20:00,53.25,53.27,53.07,53.11,73000.0,52.7784,52.7983,52.6,52.6397,73000.0
2014-04-07 14:25:00,53.11,53.29,53.1,53.28,64500.0,52.6397,52.8181,52.6298,52.8082,64500.0
2014-04-07 14:30:00,53.27,53.29,53.17,53.17,39200.0,52.7983,52.8181,52.6991,52.6991,39200.0
2014-04-07 14:35:00,53.17,53.35,53.12,53.32,40600.0,52.6991,52.8775,52.6496,52.8478,40600.0
2014-04-07 14:40:00,53.33,53.55,53.28,53.55,55000.0,52.8577,53.0758,52.8082,53.0758,55000.0
2014-04-07 14:45:00,53.55,53.67,53.48,53.67,39500.0,53.0758,53.1947,53.0064,53.1947,39500.0
2014-04-07 14:50:00,53.67,53.86,53.64,53.85,37900.0,53.1947,53.383,53.165,53.3731,37900.0
2014-04-07 14:55:00,53.84,53.91,53.77,53.77,41800.0,53.3632,53.4326,53.2938,53.2938,41800.0
2014-04-07 15:00:00,53.79,53.88,53.73,53.76,47200.0,53.3136,53.4029,53.2542,53.2839,47200.0
2014-04-07 15:05:00,53.75,53.85,53.67,53.84,48300.0,53.274,53.3731,53.1947,53.3632,48300.0
2014-04-07 15:10:00,53.85,54.07,53.76,54.07,51800.0,53.3731,53.5912,53.2839,53.5912,51800.0
2014-04-07 15:15:00,54.07,54.11,53.98,54.11,57000.0,53.5912,53.6308,53.502,53.6308,57000.0
2014-04-07 15:20:00,54.1,54.11,53.94,54.02,75000.0,53.6209,53.6308,53.4623,53.5416,75000.0
2014-04-07 15:25:00,54.01,54.3,54.01,54.3,74100.0,53.5317,53.8191,53.5317,53.8191,74100.0
2014-04-07 15:30:00,54.3,54.33,54.16,54.31,170700.0,53.8191,53.8489,53.6804,53.829,170700.0
2014-04-07 15:35:00,54.3,54.36,54.19,54.21,133900.0,53.8191,53.8786,53.7101,53.7299,133900.0
2014-04-07 15:40:00,54.21,54.25,54.19,54.2,128000.0,53.7299,53.7696,53.7101,53.72,128000.0
2014-04-07 15:45:00,54.2,54.22,54.09,54.11,160900.0,53.72,53.7398,53.611,53.6308,160900.0
2014-04-07 15:50:00,54.11,54.13,53.94,53.95,129900.0,53.6308,53.6506,53.4623,53.4722,129900.0
2014-04-07 15:55:00,53.95,54.03,53.94,53.99,238500.0,53.4722,53.5515,53.4623,53.5119,238500.0
2014-04-08 09:30:00,54.18,54.35,53.76,54.15,230800.0,53.7002,53.8687,53.2839,53.6705,230800.0
2014-04-08 09:35:00,54.17,54.58,54.07,54.4,185200.0,53.6903,54.0967,53.5912,53.9182,185200.0
2014-04-08 09:40:00,54.42,54.46,54.09,54.09,114300.0,53.9381,53.9777,53.611,53.611,114300.0
2014-04-08 09:45:00,54.07,54.11,53.59,53.68,93800.0,53.5912,53.6308,53.1154,53.2046,93800.0
2014-04-08 09:50:00,53.67,53.8,53.5,53.75,117100.0,53.1947,53.3236,53.0262,53.274,117100.0
2014-04-08 09:55:00,53.75,53.88,53.6,53.61,62600.0,53.274,53.4029,53.1253,53.1352,62600.0
2014-04-08 10:00:00,53.64,53.96,53.53,53.55,112500.0,53.165,53.4821,53.056,53.0758,112500.0
2014-04-08 10:05:00,53.53,53.78,53.45,53.76,128900.0,53.056,53.3037,52.9767,53.2839,128900.0
2014-04-08 10:10:00,53.77,53.85,53.52,53.74,112300.0,53.2938,53.3731,53.046,53.2641,112300.0
2014-04-08 10:15:00,53.73,53.93,53.67,53.76,74400.0,53.2542,53.4524,53.1947,53.2839,74400.0
2014-04-08 10:20:00,53.76,53.85,53.19,53.26,94300.0,53.2839,53.3731,52.719,52.7883,94300.0
2014-04-08 10:25:00,53.26,53.3,53.12,53.12,90900.0,52.7883,52.828,52.6496,52.6496,90900.0
2014-04-08 10:30:00,53.14,53.67,53.14,53.5,109300.0,52.6694,53.1947,52.6694,53.0262,109300.0
2014-04-08 10:35:00,53.49,53.73,53.49,53.73,71000.0,53.0163,53.2542,53.0163,53.2542,71000.0
2014-04-08 10:40:00,53.74,53.88,53.63,53.65,145300.0,53.2641,53.4029,53.1551,53.1749,145300.0
2014-04-08 10:45:00,53.63,53.79,53.59,53.71,75900.0,53.1551,53.3136,53.1154,53.2344,75900.0
2014-04-08 10:50:00,53.71,54.35,53.71,54.1,257700.0,53.2344,53.8687,53.2344,53.6209,257700.0
2014-04-08 10:55:00,54.08,54.31,54.0,54.04,96100.0,53.6011,53.829,53.5218,53.5614,96100.0
2014-04-08 11:00:00,54.03,54.16,53.94,54.11,108900.0,53.5515,53.6804,53.4623,53.6308,108900.0
2014-04-08 11:05:00,54.12,54.38,54.06,54.38,38100.0,53.6407,53.8984,53.5813,53.8984,38100.0
2014-04-08 11:10:00,54.37,54.38,54.17,54.33,70400.0,53.8885,53.8984,53.6903,53.8489,70400.0
2014-04-08 11:15:00,54.32,54.68,54.32,54.54,74100.0,53.839,54.1958,53.839,54.057,74100.0
2014-04-08 11:20:00,54.53,54.69,54.45,54.69,159100.0,54.0471,54.2057,53.9678,54.2057,159100.0
2014-04-08 11:25:00,54.67,54.68,54.41,54.49,178600.0,54.1859,54.1958,53.9282,54.0075,178600.0
2014-04-08 11:30:00,54.48,54.58,54.48,54.52,56400.0,53.9975,54.0967,53.9975,54.0372,56400.0
2014-04-08 11:35:00,54.52,54.52,54.26,54.48,176700.0,54.0372,54.0372,53.7795,53.9975,176700.0
2014-04-08 11:40:00,54.48,54.48,54.3,54.36,103300.0,53.9975,53.9975,53.8191,53.8786,103300.0
2014-04-08 11:45:00,54.37,54.42,54.18,54.31,114700.0,53.8885,53.9381,53.7002,53.829,114700.0
2014-04-08 11:50:00,54.3,54.49,54.3,54.38,48000.0,53.8191,54.0075,53.8191,53.8984,48000.0
2014-04-08 11:55:00,54.38,54.69,54.33,54.53,68500.0,53.8984,54.2057,53.8489,54.0471,68500.0
2014-04-08 12:00:00,54.56,54.58,54.43,54.51,33400.0,54.0768,54.0967,53.948,54.0273,33400.0
2014-04-08 12:05:00,54.54,54.6,54.37,54.55,90400.0,54.057,54.1165,53.8885,54.0669,90400.0
2014-04-08 12:10:00,54.54,54.66,54.54,54.66,51800.0,54.057,54.1759,54.057,54.1759,51800.0
2014-04-08 12:15:00,54.65,54.8,54.6,54.8,36200.0,54.166,54.3147,54.1165,54.3147,36200.0
2014-04-08 12:20:00,54.79,54.93,54.73,54.92,60800.0,54.3048,54.4436,54.2453,54.4336,60800.0
2014-04-08 12:25:00,54.93,55.0,54.84,55.0,55100.0,54.4436,54.5129,54.3544,54.5129,55100.0
2014-04-08 12:30:00,55.0,55.07,54.95,55.02,56100.0,54.5129,54.5823,54.4634,54.5328,56100.0
2014-04-08 12:35:00,55.0,55.12,54.89,54.89,55000.0,54.5129,54.6319,54.4039,54.4039,55000.0
2014-04-08 12:40:00,54.89,54.9,54.65,54.87,47800.0,54.4039,54.4138,54.166,54.3841,47800.0
2014-04-08 12:45:00,54.87,54.87,54.75,54.77,22000.0,54.3841,54.3841,54.2651,54.285,22000.0
2014-04-08 12:50:00,54.76,54.77,54.64,54.69,23800.0,54.2751,54.285,54.1561,54.2057,23800.0
2014-04-08 12:55:00,54.7,54.7,54.63,54.66,37600.0,54.2156,54.2156,54.1462,54.1759,37600.0
2014-04-08 13:00:00,54.65,54.81,54.65,54.68,33600.0,54.166,54.3246,54.166,54.1958,33600.0
2014-04-08 13:05:00,54.68,54.71,54.63,54.67,35500.0,54.1958,54.2255,54.1462,54.1859,35500.0
2014-04-08 13:10:00,54.68,54.89,54.68,54.85,22400.0,54.1958,54.4039,54.1958,54.3643,22400.0
2014-04-08 13:15:00,54.85,55.08,54.8,55.05,91800.0,54.3643,54.5922,54.3147,54.5625,91800.0
2014-04-08 13:20:00,55.06,55.11,55.05,55.1,57800.0,54.5724,54.622,54.5625,54.612,57800.0
2014-04-08 13:25:00,55.11,55.2,55.1,55.16,82300.0,54.622,54.7112,54.612,54.6715,82300.0
2014-04-08 13:30:00,55.17,55.18,55.09,55.13,85800.0,54.6814,54.6913,54.6021,54.6418,85800.0
2014-04-08 13:35:00,55.13,55.19,55.13,55.15,125200.0,54.6418,54.7013,54.6418,54.6616,125200.0
2014-04-08 13:40:00,55.15,55.32,55.14,55.16,62600.0,54.6616,54.8301,54.6517,54.6715,62600.0
2014-04-08 13:45:00,55.21,55.31,55.13,55.22,69900.0,54.7211,54.8202,54.6418,54.731,69900.0
2014-04-08 13:50:00,55.23,55.45,55.21,55.4,80200.0,54.7409,54.9589,54.7211,54.9094,80200.0
2014-04-08 13:55:00,55.4,55.49,55.39,55.44,134600.0,54.9094,54.9986,54.8995,54.949,134600.0
2014-04-08 14:00:00,55.43,55.46,55.15,55.15,65500.0,54.9391,54.9689,54.6616,54.6616,65500.0
2014-04-08 14:05:00,55.15,55.18,54.99,55.04,86200.0,54.6616,54.6913,54.503,54.5526,86200.0
2014-04-08 14:10:00,55.03,55.04,54.95,54.95,44100.0,54.5427,54.5526,54.4634,54.4634,44100.0
2014-04-08 14:15:00,54.95,54.99,54.93,54.99,76000.0,54.4634,54.503,54.4436,54.503,76000.0
2014-04-08 14:20:00,54.98,55.02,54.92,54.97,86700.0,54.4931,54.5328,54.4336,54.4832,86700.0
2014-04-08 14:25:00,54.97,55.08,54.94,55.0,96500.0,54.4832,54.5922,54.4535,54.5129,96500.0
2014-04-08 14:30:00,55.02,55.05,54.98,55.0,52400.0,54.5328,54.5625,54.4931,54.5129,52400.0
2014-04-08 14:35:00,55.0,55.02,54.87,55.02,311400.0,54.5129,54.5328,54.3841,54.5328,311400.0
2014-04-08 14:40:00,55.02,55.05,54.99,55.0,167200.0,54.5328,54.5625,54.503,54.5129,167200.0
2014-04-08 14:45:00,55.01,55.09,54.99,55.04,72300.0,54.5228,54.6021,54.503,54.5526,72300.0
2014-04-08 14:50:00,55.04,55.14,55.04,55.12,54600.0,54.5526,54.6517,54.5526,54.6319,54600.0
2014-04-08 14:55:00,55.13,55.29,55.13,55.18,60400.0,54.6418,54.8004,54.6418,54.6913,60400.0
2014-04-08 15:00:00,55.17,55.21,55.1,55.13,63500.0,54.6814,54.7211,54.612,54.6418,63500.0
2014-04-08 15:05:00,55.13,55.16,55.08,55.1,80600.0,54.6418,54.6715,54.5922,54.612,80600.0
2014-04-08 15:10:00,55.11,55.14,55.04,55.12,72600.0,54.622,54.6517,54.5526,54.6319,72600.0
2014-04-08 15:15:00,55.12,55.2,55.05,55.18,68000.0,54.6319,54.7112,54.5625,54.6913,68000.0
2014-04-08 15:20:00,55.17,55.2,55.07,55.11,70500.0,54.6814,54.7112,54.5823,54.622,70500.0
2014-04-08 15:25:00,55.11,55.24,55.11,55.21,61600.0,54.622,54.7508,54.622,54.7211,61600.0
2014-04-08 15:30:00,55.21,55.39,55.18,55.37,113800.0,54.7211,54.8995,54.6913,54.8797,113800.0
2014-04-08 15:35:00,55.37,55.52,55.36,55.42,200700.0,54.8797,55.0283,54.8697,54.9292,200700.0
2014-04-08 15:40:00,55.43,55.45,55.38,55.4,154200.0,54.9391,54.9589,54.8896,54.9094,154200.0
2014-04-08 15:45:00,55.4,55.43,55.31,55.32,268200.0,54.9094,54.9391,54.8202,54.8301,268200.0
2014-04-08 15:50:00,55.32,55.32,55.14,55.17,251800.0,54.8301,54.8301,54.6517,54.6814,251800.0
2014-04-08 15:55:00,55.18,55.29,55.18,55.22,268200.0,54.6913,54.8004,54.6913,54.731,268200.0
2014-04-09 09:30:00,55.76,55.97,55.56,55.84,133700.0,55.2662,55.4743,55.068,55.3455,133700.0
2014-04-09 09:35:00,55.83,56.16,55.72,55.99,82900.0,55.3356,55.6627,55.2266,55.4942,82900.0
2014-04-09 09:40:00,56.0,56.1,55.76,55.81,50700.0,55.5041,55.6032,55.2662,55.3158,50700.0
2014-04-09 09:45:00,55.79,55.94,55.43,55.44,53300.0,55.2959,55.4446,54.9391,54.949,53300.0
2014-04-09 09:50:00,55.45,55.83,55.29,55.77,129600.0,54.9589,55.3356,54.8004,55.2761,129600.0
2014-04-09 09:55:00,55.77,55.9,55.68,55.85,48100.0,55.2761,55.405,55.1869,55.3554,48100.0
2014-04-09 10:00:00,55.81,55.98,55.8,55.87,101500.0,55.3158,55.4843,55.3058,55.3752,101500.0
2014-04-09 10:05:00,55.85,56.01,55.83,55.85,90500.0,55.3554,55.514,55.3356,55.3554,90500.0
2014-04-09 10:10:00,55.85,56.07,55.8,55.9,187300.0,55.3554,55.5735,55.3058,55.405,187300.0
2014-04-09 10:15:00,55.91,56.21,55.91,56.08,42900.0,55.4149,55.7122,55.4149,55.5834,42900.0
2014-04-09 10:20:00,56.08,56.33,55.96,56.13,68500.0,55.5834,55.8312,55.4644,55.6329,68500.0
2014-04-09 10:25:00,56.1,56.24,55.99,56.0,46600.0,55.6032,55.742,55.4942,55.5041,46600.0
2014-04-09 10:30:00,56.0,56.25,55.98,56.2,61300.0,55.5041,55.7519,55.4843,55.7023,61300.0
2014-04-09 10:35:00,56.2,56.34,56.14,56.3,58500.0,55.7023,55.8411,55.6428,55.8014,58500.0
2014-04-09 10:40:00,56.3,56.43,56.18,56.41,112700.0,55.8014,55.9303,55.6825,55.9104,112700.0
2014-04-09 10:45:00,56.41,56.49,56.22,56.36,153300.0,55.9104,55.9897,55.7221,55.8609,153300.0
2014-04-09 10:50:00,56.37,56.37,55.91,56.03,99100.0,55.8708,55.8708,55.4149,55.5338,99100.0
2014-04-09 10:55:00,56.01,56.1,55.93,55.93,30400.0,55.514,55.6032,55.4347,55.4347,30400.0
2014-04-09 11:00:00,55.96,55.98,55.81,55.87,85400.0,55.4644,55.4843,55.3158,55.3752,85400.0
2014-04-09 11:05:00,55.88,56.01,55.85,55.95,51900.0,55.3851,55.514,55.3554,55.4545,51900.0
2014-04-09 11:10:00,55.95,56.02,55.81,55.87,45600.0,55.4545,55.5239,55.3158,55.3752,45600.0
2014-04-09 11:15:00,55.87,55.97,55.79,55.81,21000.0,55.3752,55.4743,55.2959,55.3158,21000.0
2014-04-09 11:20:00,55.84,56.02,55.77,55.96,51100.0,55.3455,55.5239,55.2761,55.4644,51100.0
2014-04-09 11:25:00,55.92,56.09,55.89,56.03,32000.0,55.4248,55.5933,55.3951,55.5338,32000.0
2014-04-09 11:30:00,56.0,56.1,55.94,56.03,19800.0,55.5041,55.6032,55.4446,55.5338,19800.0
2014-04-09 11:35:00,56.01,56.24,56.0,56.18,50800.0,55.514,55.742,55.5041,55.6825,50800.0
2014-04-09 11:40:00,56.18,56.23,56.09,56.16,47000.0,55.6825,55.732,55.5933,55.6627,47000.0
2014-04-09 11:45:00,56.16,56.28,56.15,56.18,16700.0,55.6627,55.7816,55.6528,55.6825,16700.0
2014-04-09 11:50:00,56.16,56.23,56.09,56.09,30200.0,55.6627,55.732,55.5933,55.5933,30200.0
2014-04-09 11:55:00,56.08,56.16,56.06,56.07,54200.0,55.5834,55.6627,55.5635,55.5735,54200.0
2014-04-09 12:00:00,56.06,56.09,56.02,56.05,29900.0,55.5635,55.5933,55.5239,55.5536,29900.0
2014-04-09 12:05:00,56.05,56.05,55.91,55.91,140500.0,55.5536,55.5536,55.4149,55.4149,140500.0
2014-04-09 12:10:00,55.91,55.93,55.89,55.91,44000.0,55.4149,55.4347,55.3951,55.4149,44000.0
2014-04-09 12:15:00,55.91,55.92,55.8,55.82,97200.0,55.4149,55.4248,55.3058,55.3257,97200.0
2014-04-09 12:20:00,55.82,55.82,55.78,55.79,88400.0,55.3257,55.3257,55.286,55.2959,88400.0
2014-04-09 12:25:00,55.8,55.84,55.75,55.8,277300.0,55.3058,55.3455,55.2563,55.3058,277300.0
2014-04-09 12:30:00,55.82,56.04,55.8,55.82,207900.0,55.3257,55.5437,55.3058,55.3257,207900.0
2014-04-09 12:35:00,55.83,55.87,55.75,55.8,74200.0,55.3356,55.3752,55.2563,55.3058,74200.0
2014-04-09 12:40:00,55.82,55.91,55.82,55.9,31900.0,55.3257,55.4149,55.3257,55.405,31900.0
2014-04-09 12:45:00,55.91,56.04,55.89,56.04,26400.0,55.4149,55.5437,55.3951,55.5437,26400.0
2014-04-09 12:50:00,56.04,56.07,55.92,55.96,23000.0,55.5437,55.5735,55.4248,55.4644,23000.0
2014-04-09 12:55:00,55.96,56.0,55.88,55.92,27600.0,55.4644,55.5041,55.3851,55.4248,27600.0
2014-04-09 13:00:00,55.92,56.0,55.9,55.97,40700.0,55.4248,55.5041,55.405,55.4743,40700.0
2014-04-09 13:05:00,55.96,56.03,55.94,56.01,23900.0,55.4644,55.5338,55.4446,55.514,23900.0
2014-04-09 13:10:00,56.01,56.01,55.9,55.93,20900.0,55.514,55.514,55.405,55.4347,20900.0
2014-04-09 13:15:00,55.94,56.11,55.94,56.04,40600.0,55.4446,55.6131,55.4446,55.5437,40600.0
2014-04-09 13:20:00,56.04,56.13,56.04,56.13,28100.0,55.5437,55.6329,55.5437,55.6329,28100.0
2014-04-09 13:25:00,56.12,56.18,56.07,56.07,30800.0,55.623,55.6825,55.5735,55.5735,30800.0
2014-04-09 13:30:00,56.06,56.06,55.98,56.02,16800.0,55.5635,55.5635,55.4843,55.5239,16800.0
2014-04-09 13:35:00,56.02,56.12,56.0,56.12,30000.0,55.5239,55.623,55.5041,55.623,30000.0
2014-04-09 13:40:00,56.13,56.19,56.09,56.18,58000.0,55.6329,55.6924,55.5933,55.6825,58000.0
2014-04-09 13:45:00,56.18,56.25,56.17,56.22,37200.0,55.6825,55.7519,55.6726,55.7221,37200.0
2014-04-09 13:50:00,56.22,56.35,56.22,56.35,50500.0,55.7221,55.851,55.7221,55.851,50500.0
2014-04-09 13:55:00,56.34,56.35,56.16,56.16,27700.0,55.8411,55.851,55.6627,55.6627,27700.0
2014-04-09 14:00:00,56.17,56.47,56.17,56.47,43900.0,55.6726,55.9699,55.6726,55.9699,43900.0
2014-04-09 14:05:00,56.48,56.69,56.47,56.66,105800.0,55.9798,56.188,55.9699,56.1582,105800.0
2014-04-09 14:10:00,56.67,56.82,56.66,56.76,91300.0,56.1681,56.3168,56.1582,56.2573,91300.0
2014-04-09 14:15:00,56.76,56.94,56.76,56.86,86700.0,56.2573,56.4358,56.2573,56.3565,86700.0
2014-04-09 14:20:00,56.88,56.96,56.81,56.95,79500.0,56.3763,56.4556,56.3069,56.4457,79500.0
2014-04-09 14:25:00,56.95,57.07,56.95,57.01,115400.0,56.4457,56.5646,56.4457,56.5051,115400.0
2014-04-09 14:30:00,57.01,57.1,56.9,56.92,134400.0,56.5051,56.5943,56.3961,56.4159,134400.0
2014-04-09 14:35:00,56.94,57.01,56.8,56.82,69500.0,56.4358,56.5051,56.297,56.3168,69500.0
2014-04-09 14:40:00,56.82,56.82,56.71,56.77,51700.0,56.3168,56.3168,56.2078,56.2673,51700.0
2014-04-09 14:45:00,56.77,56.78,56.6,56.6,54500.0,56.2673,56.2772,56.0988,56.0988,54500.0
2014-04-09 14:50:00,56.61,56.67,56.6,56.62,37400.0,56.1087,56.1681,56.0988,56.1186,37400.0
2014-04-09 14:55:00,56.6,56.72,56.52,56.65,82100.0,56.0988,56.2177,56.0195,56.1483,82100.0
2014-04-09 15:00:00,56.64,56.64,56.54,56.59,80500.0,56.1384,56.1384,56.0393,56.0889,80500.0
2014-04-09 15:05:00,56.6,56.72,56.58,56.61,59600.0,56.0988,56.2177,56.0789,56.1087,59600.0
2014-04-09 15:10:00,56.61,56.76,56.61,56.71,71000.0,56.1087,56.2573,56.1087,56.2078,71000.0
2014-04-09 15:15:00,56.7,56.73,56.67,56.7,76500.0,56.1979,56.2276,56.1681,56.1979,76500.0
2014-04-09 15:20:00,56.7,56.84,56.69,56.82,95600.0,56.1979,56.3366,56.188,56.3168,95600.0
2014-04-09 15:25:00,56.83,56.84,56.65,56.67,58400.0,56.3267,56.3366,56.1483,56.1681,58400.0
2014-04-09 15:30:00,56.68,56.77,56.6,56.75,92300.0,56.1781,56.2673,56.0988,56.2474,92300.0
2014-04-09 15:35:00,56.76,56.88,56.73,56.83,111000.0,56.2573,56.3763,56.2276,56.3267,111000.0
2014-04-09 15:40:00,56.83,56.96,56.82,56.91,147700.0,56.3267,56.4556,56.3168,56.406,147700.0
2014-04-09 15:45:00,56.91,57.0,56.83,56.95,170100.0,56.406,56.4952,56.3267,56.4457,170100.0
2014-04-09 15:50:00,56.95,56.97,56.81,56.88,227100.0,56.4457,56.4655,56.3069,56.3763,227100.0
2014-04-09 15:55:00,56.89,57.0,56.87,56.94,283500.0,56.3862,56.4952,56.3664,56.4358,283500.0
2014-04-10 09:30:00,56.95,57.08,56.56,56.7,112200.0,56.4457,56.5745,56.0591,56.1979,112200.0
2014-04-10 09:35:00,56.7,56.78,56.25,56.4,52400.0,56.1979,56.2772,55.7519,55.9005,52400.0
2014-04-10 09:40:00,56.43,56.64,56.16,56.41,86300.0,55.9303,56.1384,55.6627,55.9104,86300.0
2014-04-10 09:45:00,56.44,56.48,56.2,56.24,139400.0,55.9402,55.9798,55.7023,55.742,139400.0
2014-04-10 09:50:00,56.2,56.26,55.67,55.82,223200.0,55.7023,55.7618,55.177,55.3257,223200.0
2014-04-10 09:55:00,55.8,55.96,55.7,55.92,83200.0,55.3058,55.4644,55.2067,55.4248,83200.0
2014-04-10 10:00:00,55.91,55.93,55.54,55.56,106900.0,55.4149,55.4347,55.0482,55.068,106900.0
2014-04-10 10:05:00,55.56,55.62,55.45,55.54,146200.0,55.068,55.1274,54.9589,55.0482,146200.0
2014-04-10 10:10:00,55.54,55.92,55.51,55.82,91500.0,55.0482,55.4248,55.0184,55.3257,91500.0
2014-04-10 10:15:00,55.79,55.83,55.55,55.55,73100.0,55.2959,55.3356,55.0581,55.0581,73100.0
2014-04-10 10:20:00,55.57,55.81,55.54,55.73,52300.0,55.0779,55.3158,55.0482,55.2365,52300.0
2014-04-10 10:25:00,55.73,55.88,55.65,55.88,70000.0,55.2365,55.3851,55.1572,55.3851,70000.0
2014-04-10 10:30:00,55.88,55.91,55.65,55.66,51900.0,55.3851,55.4149,55.1572,55.1671,51900.0
2014-04-10 10:35:00,55.66,55.73,55.51,55.65,77300.0,55.1671,55.2365,55.0184,55.1572,77300.0
2014-04-10 10:40:00,55.64,55.72,55.42,55.45,113900.0,55.1473,55.2266,54.9292,54.9589,113900.0
2014-04-10 10:45:00,55.45,55.66,55.41,55.47,50700.0,54.9589,55.1671,54.9193,54.9788,50700.0
2014-04-10 10:50:00,55.45,55.57,55.27,55.43,97800.0,54.9589,55.0779,54.7805,54.9391,97800.0
2014-04-10 10:55:00,55.43,55.56,55.39,55.48,116800.0,54.9391,55.068,54.8995,54.9887,116800.0
2014-04-10 11:00:00,55.48,55.54,55.34,55.36,217900.0,54.9887,55.0482,54.8499,54.8697,217900.0
2014-04-10 11:05:00,55.36,55.46,55.2,55.21,382700.0,54.8697,54.9689,54.7112,54.7211,382700.0
2014-04-10 11:10:00,55.23,55.4,55.15,55.34,135800.0,54.7409,54.9094,54.6616,54.8499,135800.0
2014-04-10 11:15:00,55.31,55.47,55.25,55.37,51300.0,54.8202,54.9788,54.7607,54.8797,51300.0
2014-04-10 11:20:00,55.37,55.37,55.03,55.03,34500.0,54.8797,54.8797,54.5427,54.5427,34500.0
2014-04-10 11:25:00,55.04,55.07,54.6,54.62,117300.0,54.5526,54.5823,54.1165,54.1363,117300.0
2014-04-10 11:30:00,54.65,54.88,54.57,54.87,76400.0,54.166,54.394,54.0867,54.3841,76400.0
2014-04-10 11:35:00,54.87,54.87,54.53,54.6,43100.0,54.3841,54.3841,54.0471,54.1165,43100.0
2014-04-10 11:40:00,54.6,55.03,54.48,55.03,118000.0,54.1165,54.5427,53.9975,54.5427,118000.0
2014-04-10 11:45:00,55.0,55.0,54.75,54.85,31800.0,54.5129,54.5129,54.2651,54.3643,31800.0
2014-04-10 11:50:00,54.84,54.93,54.74,54.82,32700.0,54.3544,54.4436,54.2552,54.3345,32700.0
2014-04-10 11:55:00,54.81,54.81,54.62,54.66,44800.0,54.3246,54.3246,54.1363,54.1759,44800.0
2014-04-10 12:00:00,54.66,54.76,54.52,54.66,92100.0,54.1759,54.2751,54.0372,54.1759,92100.0
2014-04-10 12:05:00,54.63,54.63,54.4,54.48,58300.0,54.1462,54.1462,53.9182,53.9975,58300.0
2014-04-10 12:10:00,54.47,54.47,54.33,54.44,74400.0,53.9876,53.9876,53.8489,53.9579,74400.0
2014-04-10 12:15:00,54.45,54.62,54.45,54.47,45500.0,53.9678,54.1363,53.9678,53.9876,45500.0
2014-04-10 12:20:00,54.48,54.6,54.43,54.51,57500.0,53.9975,54.1165,53.948,54.0273,57500.0
2014-04-10 12:25:00,54.53,54.58,54.48,54.51,24600.0,54.0471,54.0967,53.9975,54.0273,24600.0
2014-04-10 12:30:00,54.5,54.64,54.48,54.63,48200.0,54.0174,54.1561,53.9975,54.1462,48200.0
2014-04-10 12:35:00,54.63,54.72,54.55,54.65,26100.0,54.1462,54.2354,54.0669,54.166,26100.0
2014-04-10 12:40:00,54.64,54.66,54.36,54.49,61900.0,54.1561,54.1759,53.8786,54.0075,61900.0
2014-04-10 12:45:00,54.49,54.56,54.4,54.43,37300.0,54.0075,54.0768,53.9182,53.948,37300.0
2014-04-10 12:50:00,54.45,54.64,54.38,54.63,29800.0,53.9678,54.1561,53.8984,54.1462,29800.0
2014-04-10 12:55:00,54.63,54.63,54.46,54.48,33900.0,54.1462,54.1462,53.9777,53.9975,33900.0
2014-04-10 13:00:00,54.47,54.5,54.38,54.47,38700.0,53.9876,54.0174,53.8984,53.9876,38700.0
2014-04-10 13:05:00,54.48,54.57,54.45,54.5,45900.0,53.9975,54.0867,53.9678,54.0174,45900.0
2014-04-10 13:10:00,54.5,54.54,54.28,54.32,38900.0,54.0174,54.057,53.7993,53.839,38900.0
2014-04-10 13:15:00,54.31,54.45,54.23,54.4,84800.0,53.829,53.9678,53.7498,53.9182,84800.0
2014-04-10 13:20:00,54.39,55.0,54.39,54.42,2437800.0,53.9083,54.5129,53.9083,53.9381,2437800.0
2014-04-10 13:25:00,54.42,54.45,54.3,54.35,74900.0,53.9381,53.9678,53.8191,53.8687,74900.0
2014-04-10 13:30:00,54.34,54.56,54.33,54.51,32800.0,53.8588,54.0768,53.8489,54.0273,32800.0
2014-04-10 13:35:00,54.5,54.6,54.5,54.55,59400.0,54.0174,54.1165,54.0174,54.0669,59400.0
2014-04-10 13:40:00,54.55,54.68,54.54,54.63,46900.0,54.0669,54.1958,54.057,54.1462,46900.0
2014-04-10 13:45:00,54.63,54.63,54.58,54.61,70400.0,54.1462,54.1462,54.0967,54.1264,70400.0
2014-04-10 13:50:00,54.61,54.67,54.58,54.67,68100.0,54.1264,54.1859,54.0967,54.1859,68100.0
2014-04-10 13:55:00,54.66,54.78,54.66,54.77,35200.0,54.1759,54.2949,54.1759,54.285,35200.0
2014-04-10 14:00:00,54.76,54.8,54.72,54.77,46500.0,54.2751,54.3147,54.2354,54.285,46500.0
2014-04-10 14:05:00,54.78,54.88,54.78,54.82,84000.0,54.2949,54.394,54.2949,54.3345,84000.0
2014-04-10 14:10:00,54.81,54.83,54.74,54.78,72700.0,54.3246,54.3444,54.2552,54.2949,72700.0
2014-04-10 14:15:00,54.78,54.89,54.78,54.84,72900.0,54.2949,54.4039,54.2949,54.3544,72900.0
2014-04-10 14:20:00,54.83,54.85,54.73,54.75,54300.0,54.3444,54.3643,54.2453,54.2651,54300.0
2014-04-10 14:25:00,54.77,54.77,54.68,54.72,67800.0,54.285,54.285,54.1958,54.2354,67800.0
2014-04-10 14:30:00,54.71,54.72,54.61,54.67,135300.0,54.2255,54.2354,54.1264,54.1859,135300.0
2014-04-10 14:35:00,54.66,54.76,54.58,54.73,139500.0,54.1759,54.2751,54.0967,54.2453,139500.0
2014-04-10 14:40:00,54.72,54.82,54.72,54.79,95300.0,54.2354,54.3345,54.2354,54.3048,95300.0
2014-04-10 14:45:00,54.78,54.78,54.52,54.56,136200.0,54.2949,54.2949,54.0372,54.0768,136200.0
2014-04-10 14:50:00,54.56,54.68,54.51,54.52,92200.0,54.0768,54.1958,54.0273,54.0372,92200.0
2014-04-10 14:55:00,54.51,54.58,54.45,54.56,92500.0,54.0273,54.0967,53.9678,54.0768,92500.0
2014-04-10 15:00:00,54.55,54.58,54.35,54.39,205700.0,54.0669,54.0967,53.8687,53.9083,205700.0
2014-04-10 15:05:00,54.39,54.39,54.25,54.28,193700.0,53.9083,53.9083,53.7696,53.7993,193700.0
2014-04-10 15:10:00,54.27,54.34,54.25,54.3,116700.0,53.7894,53.8588,53.7696,53.8191,116700.0
2014-04-10 15:15:00,54.3,54.6,54.3,54.6,101700.0,53.8191,54.1165,53.8191,54.1165,101700.0
2014-04-10 15:20:00,54.6,54.61,54.44,54.48,137000.0,54.1165,54.1264,53.9579,53.9975,137000.0
2014-04-10 15:25:00,54.48,54.54,54.44,54.45,118800.0,53.9975,54.057,53.9579,53.9678,118800.0
2014-04-10 15:30:00,54.44,54.61,54.44,54.57,113200.0,53.9579,54.1264,53.9579,54.0867,113200.0
2014-04-10 15:35:00,54.57,54.74,54.57,54.7,104600.0,54.0867,54.2552,54.0867,54.2156,104600.0
2014-04-10 15:40:00,54.7,54.74,54.67,54.73,126000.0,54.2156,54.2552,54.1859,54.2453,126000.0
2014-04-10 15:45:00,54.71,54.73,54.68,54.69,179900.0,54.2255,54.2453,54.1958,54.2057,179900.0
2014-04-10 15:50:00,54.69,54.71,54.68,54.7,250800.0,54.2057,54.2255,54.1958,54.2156,250800.0
2014-04-10 15:55:00,54.7,54.72,54.54,54.55,328400.0,54.2156,54.2354,54.057,54.0669,328400.0
2014-04-11 09:30:00,53.82,53.82,53.24,53.26,200900.0,53.3434,53.3434,52.7685,52.7883,200900.0
2014-04-11 09:35:00,53.26,53.4,53.05,53.38,257800.0,52.7883,52.9271,52.5802,52.9073,257800.0
2014-04-11 09:40:00,53.37,54.35,53.34,54.28,180100.0,52.8974,53.8687,52.8676,53.7993,180100.0
2014-04-11 09:45:00,54.27,54.35,53.79,53.92,96600.0,53.7894,53.8687,53.3136,53.4425,96600.0
2014-04-11 09:50:00,53.92,54.43,53.9,54.35,93600.0,53.4425,53.948,53.4227,53.8687,93600.0
2014-04-11 09:55:00,54.33,54.5,54.01,54.01,75000.0,53.8489,54.0174,53.5317,53.5317,75000.0
2014-04-11 10:00:00,54.01,54.03,53.59,53.62,69400.0,53.5317,53.5515,53.1154,53.1452,69400.0
2014-04-11 10:05:00,53.62,53.86,53.54,53.55,78100.0,53.1452,53.383,53.0659,53.0758,78100.0
2014-04-11 10:10:00,53.55,53.76,53.36,53.56,84500.0,53.0758,53.2839,52.8875,53.0857,84500.0
2014-04-11 10:15:00,53.49,53.65,53.37,53.46,61000.0,53.0163,53.1749,52.8974,52.9866,61000.0
2014-04-11 10:20:00,53.5,53.81,53.49,53.72,53200.0,53.0262,53.3335,53.0163,53.2443,53200.0
2014-04-11 10:25:00,53.72,54.22,53.71,54.09,58500.0,53.2443,53.7398,53.2344,53.611,58500.0
2014-04-11 10:30:00,54.08,54.35,53.93,54.18,82200.0,53.6011,53.8687,53.4524,53.7002,82200.0
2014-04-11 10:35:00,54.18,54.4,54.07,54.08,64600.0,53.7002,53.9182,53.5912,53.6011,64600.0
2014-04-11 10:40:00,54.09,54.3,54.03,54.1,73000.0,53.611,53.8191,53.5515,53.6209,73000.0
2014-04-11 10:45:00,54.1,54.1,53.86,53.93,150400.0,53.6209,53.6209,53.383,53.4524,150400.0
2014-04-11 10:50:00,53.92,54.24,53.88,54.24,216400.0,53.4425,53.7597,53.4029,53.7597,216400.0
2014-04-11 10:55:00,54.27,54.32,54.23,54.3,120900.0,53.7894,53.839,53.7498,53.8191,120900.0
2014-04-11 11:00:00,54.3,54.33,54.27,54.3,100100.0,53.8191,53.8489,53.7894,53.8191,100100.0
2014-04-11 11:05:00,54.3,54.35,54.0,54.0,66100.0,53.8191,53.8687,53.5218,53.5218,66100.0
2014-04-11 11:10:00,54.01,54.27,54.0,54.21,36300.0,53.5317,53.7894,53.5218,53.7299,36300.0
2014-04-11 11:15:00,54.21,54.46,54.21,54.42,53100.0,53.7299,53.9777,53.7299,53.9381,53100.0
2014-04-11 11:20:00,54.45,54.5,54.32,54.37,73600.0,53.9678,54.0174,53.839,53.8885,73600.0
2014-04-11 11:25:00,54.37,54.42,54.24,54.39,65500.0,53.8885,53.9381,53.7597,53.9083,65500.0
2014-04-11 11:30:00,54.39,54.43,54.2,54.27,30800.0,53.9083,53.948,53.72,53.7894,30800.0
2014-04-11 11:35:00,54.28,54.37,54.12,54.2,91000.0,53.7993,53.8885,53.6407,53.72,91000.0
2014-04-11 11:40:00,54.2,54.31,54.16,54.18,25800.0,53.72,53.829,53.6804,53.7002,25800.0
2014-04-11 11:45:00,54.18,54.18,53.96,54.06,30800.0,53.7002,53.7002,53.4821,53.5813,30800.0
2014-04-11 11:50:00,54.09,54.19,54.06,54.1,27700.0,53.611,53.7101,53.5813,53.6209,27700.0
2014-04-11 11:55:00,54.09,54.14,54.0,54.12,47000.0,53.611,53.6606,53.5218,53.6407,47000.0
2014-04-11 12:00:00,54.11,54.34,54.1,54.23,23700.0,53.6308,53.8588,53.6209,53.7498,23700.0
2014-04-11 12:05:00,54.21,54.29,54.16,54.21,35200.0,53.7299,53.8092,53.6804,53.7299,35200.0
2014-04-11 12:10:00,54.16,54.22,54.01,54.02,28100.0,53.6804,53.7398,53.5317,53.5416,28100.0
2014-04-11 12:15:00,54.03,54.18,53.99,54.11,32000.0,53.5515,53.7002,53.5119,53.6308,32000.0
2014-04-11 12:20:00,54.11,54.12,54.02,54.12,38900.0,53.6308,53.6407,53.5416,53.6407,38900.0
2014-04-11 12:25:00,54.12,54.12,54.02,54.05,32300.0,53.6407,53.6407,53.5416,53.5713,32300.0
2014-04-11 12:30:00,54.06,54.11,53.98,54.02,24300.0,53.5813,53.6308,53.502,53.5416,24300.0
2014-04-11 12:35:00,54.03,54.08,53.97,54.07,19300.0,53.5515,53.6011,53.4921,53.5912,19300.0
2014-04-11 12:40:00,54.07,54.23,54.03,54.1,21100.0,53.5912,53.7498,53.5515,53.6209,21100.0
2014-04-11 12:45:00,54.09,54.22,54.07,54.1,24700.0,53.611,53.7398,53.5912,53.6209,24700.0
2014-04-11 12:50:00,54.1,54.14,53.95,53.96,18900.0,53.6209,53.6606,53.4722,53.4821,18900.0
2014-04-11 12:55:00,53.98,54.05,53.91,54.05,26300.0,53.502,53.5713,53.4326,53.5713,26300.0
2014-04-11 13:00:00,54.06,54.07,53.84,53.84,35500.0,53.5813,53.5912,53.3632,53.3632,35500.0
2014-04-11 13:05:00,53.81,53.83,53.57,53.66,36200.0,53.3335,53.3533,53.0956,53.1848,36200.0
2014-04-11 13:10:00,53.66,53.77,53.6,53.64,31200.0,53.1848,53.2938,53.1253,53.165,31200.0
2014-04-11 13:15:00,53.64,53.66,53.58,53.62,29600.0,53.165,53.1848,53.1055,53.1452,29600.0
2014-04-11 13:20:00,53.62,53.62,53.5,53.55,30300.0,53.1452,53.1452,53.0262,53.0758,30300.0
2014-04-11 13:25:00,53.55,53.64,53.51,53.51,33700.0,53.0758,53.165,53.0361,53.0361,33700.0
2014-04-11 13:30:00,53.51,53.65,53.49,53.65,44700.0,53.0361,53.1749,53.0163,53.1749,44700.0
2014-04-11 13:35:00,53.64,53.69,53.55,53.63,26300.0,53.165,53.2145,53.0758,53.1551,26300.0
2014-04-11 13:40:00,53.63,53.83,53.63,53.73,41100.0,53.1551,53.3533,53.1551,53.2542,41100.0
2014-04-11 13:45:00,53.71,53.8,53.7,53.71,39000.0,53.2344,53.3236,53.2244,53.2344,39000.0
2014-04-11 13:50:00,53.71,53.72,53.53,53.53,20500.0,53.2344,53.2443,53.056,53.056,20500.0
2014-04-11 13:55:00,53.52,53.53,53.43,53.45,39200.0,53.046,53.056,52.9568,52.9767,39200.0
2014-04-11 14:00:00,53.45,53.61,53.45,53.5,39000.0,52.9767,53.1352,52.9767,53.0262,39000.0
2014-04-11 14:05:00,53.49,53.62,53.46,53.51,25900.0,53.0163,53.1452,52.9866,53.0361,25900.0
2014-04-11 14:10:00,53.5,53.5,53.16,53.19,85500.0,53.0262,53.0262,52.6892,52.719,85500.0
2014-04-11 14:15:00,53.19,53.26,53.14,53.23,55100.0,52.719,52.7883,52.6694,52.7586,55100.0
2014-04-11 14:20:00,53.22,53.33,53.2,53.24,48400.0,52.7487,52.8577,52.7289,52.7685,48400.0
2014-04-11 14:25:00,53.23,53.3,53.18,53.2,56200.0,52.7586,52.828,52.7091,52.7289,56200.0
2014-04-11 14:30:00,53.2,53.26,53.13,53.16,40800.0,52.7289,52.7883,52.6595,52.6892,40800.0
2014-04-11 14:35:00,53.16,53.18,52.93,52.94,98000.0,52.6892,52.7091,52.4613,52.4712,98000.0
2014-04-11 14:40:00,52.94,53.14,52.86,52.86,73300.0,52.4712,52.6694,52.3919,52.3919,73300.0
2014-04-11 14:45:00,52.87,52.95,52.76,52.78,86200.0,52.4018,52.4811,52.2928,52.3126,86200.0
2014-04-11 14:50:00,52.79,53.04,52.79,53.01,50300.0,52.3225,52.5703,52.3225,52.5406,50300.0
2014-04-11 14:55:00,53.0,53.09,52.99,53.02,34000.0,52.5306,52.6198,52.5207,52.5505,34000.0
2014-04-11 15:00:00,53.01,53.01,52.82,52.87,52500.0,52.5406,52.5406,52.3522,52.4018,52500.0
2014-04-11 15:05:00,52.88,53.06,52.79,53.05,53300.0,52.4117,52.5901,52.3225,52.5802,53300.0
2014-04-11 15:10:00,53.04,53.1,52.97,53.0,55600.0,52.5703,52.6298,52.5009,52.5306,55600.0
2014-04-11 15:15:00,52.99,53.06,52.93,52.93,45100.0,52.5207,52.5901,52.4613,52.4613,45100.0
2014-04-11 15:20:00,52.94,53.2,52.94,53.2,64900.0,52.4712,52.7289,52.4712,52.7289,64900.0
2014-04-11 15:25:00,53.19,53.2,53.01,53.02,60800.0,52.719,52.7289,52.5406,52.5505,60800.0
2014-04-11 15:30:00,53.02,53.1,52.84,52.94,131200.0,52.5505,52.6298,52.3721,52.4712,131200.0
2014-04-11 15:35:00,52.95,53.04,52.95,53.01,106400.0,52.4811,52.5703,52.4811,52.5406,106400.0
2014-04-11 15:40:00,53.0,53.15,52.96,52.99,105600.0,52.5306,52.6793,52.491,52.5207,105600.0
2014-04-11 15:45:00,53.0,53.02,52.91,53.01,149200.0,52.5306,52.5505,52.4414,52.5406,149200.0
2014-04-11 15:50:00,52.99,53.0,52.86,52.93,218900.0,52.5207,52.5306,52.3919,52.4613,218900.0
2014-04-11 15:55:00,52.93,52.98,52.87,52.88,324600.0,52.4613,52.5108,52.4018,52.4117,324600.0
2014-04-14 09:30:00,53.49,53.66,53.11,53.44,90200.0,53.0163,53.1848,52.6397,52.9667,90200.0
2014-04-14 09:35:00,53.49,53.86,53.33,53.78,88500.0,53.0163,53.383,52.8577,53.3037,88500.0
2014-04-14 09:40:00,53.86,53.99,53.7,53.84,65300.0,53.383,53.5119,53.2244,53.3632,65300.0
2014-04-14 09:45:00,53.8,53.89,53.62,53.79,106000.0,53.3236,53.4128,53.1452,53.3136,106000.0
2014-04-14 09:50:00,53.74,53.97,53.58,53.78,36900.0,53.2641,53.4921,53.1055,53.3037,36900.0
2014-04-14 09:55:00,53.72,53.76,53.43,53.62,75500.0,53.2443,53.2839,52.9568,53.1452,75500.0
2014-04-14 10:00:00,53.63,53.78,53.57,53.61,62700.0,53.1551,53.3037,53.0956,53.1352,62700.0
2014-04-14 10:05:00,53.63,53.94,53.59,53.87,56100.0,53.1551,53.4623,53.1154,53.3929,56100.0
2014-04-14 10:10:00,53.88,54.08,53.75,54.01,99600.0,53.4029,53.6011,53.274,53.5317,99600.0
2014-04-14 10:15:00,54.03,54.08,53.8,53.84,72500.0,53.5515,53.6011,53.3236,53.3632,72500.0
2014-04-14 10:20:00,53.82,53.88,53.6,53.73,80400.0,53.3434,53.4029,53.1253,53.2542,80400.0
2014-04-14 10:25:00,53.72,53.85,53.58,53.75,68400.0,53.2443,53.3731,53.1055,53.274,68400.0
2014-04-14 10:30:00,53.75,53.94,53.69,53.92,36400.0,53.274,53.4623,53.2145,53.4425,36400.0
2014-04-14 10:35:00,53.93,54.01,53.79,53.95,43800.0,53.4524,53.5317,53.3136,53.4722,43800.0
2014-04-14 10:40:00,53.97,54.2,53.93,54.18,49800.0,53.4921,53.72,53.4524,53.7002,49800.0
2014-04-14 10:45:00,54.2,54.33,54.18,54.31,85300.0,53.72,53.8489,53.7002,53.829,85300.0
2014-04-14 10:50:00,54.27,54.54,54.22,54.46,105700.0,53.7894,54.057,53.7398,53.9777,105700.0
2014-04-14 10:55:00,54.46,54.55,54.35,54.4,86000.0,53.9777,54.0669,53.8687,53.9182,86000.0
2014-04-14 11:00:00,54.4,54.56,54.4,54.47,45500.0,53.9182,54.0768,53.9182,53.9876,45500.0
2014-04-14 11:05:00,54.51,54.67,54.48,54.67,61900.0,54.0273,54.1859,53.9975,54.1859,61900.0
2014-04-14 11:10:00,54.68,54.71,54.58,54.65,73700.0,54.1958,54.2255,54.0967,54.166,73700.0
2014-04-14 11:15:00,54.65,54.76,54.57,54.67,62100.0,54.166,54.2751,54.0867,54.1859,62100.0
2014-04-14 11:20:00,54.65,54.69,54.53,54.54,30700.0,54.166,54.2057,54.0471,54.057,30700.0
2014-04-14 11:25:00,54.56,54.66,54.52,54.64,22200.0,54.0768,54.1759,54.0372,54.1561,22200.0
2014-04-14 11:30:00,54.64,54.7,54.48,54.51,64500.0,54.1561,54.2156,53.9975,54.0273,64500.0
2014-04-14 11:35:00,54.53,54.59,54.42,54.5,19700.0,54.0471,54.1066,53.9381,54.0174,19700.0
2014-04-14 11:40:00,54.47,54.49,54.34,54.48,29400.0,53.9876,54.0075,53.8588,53.9975,29400.0
2014-04-14 11:45:00,54.47,54.47,54.26,54.28,29100.0,53.9876,53.9876,53.7795,53.7993,29100.0
2014-04-14 11:50:00,54.27,54.33,54.17,54.2,28700.0,53.7894,53.8489,53.6903,53.72,28700.0
2014-04-14 11:55:00,54.2,54.23,53.98,53.98,36200.0,53.72,53.7498,53.502,53.502,36200.0
2014-04-14 12:00:00,54.0,54.11,53.96,54.07,28600.0,53.5218,53.6308,53.4821,53.5912,28600.0
2014-04-14 12:05:00,54.07,54.07,53.93,53.94,127900.0,53.5912,53.5912,53.4524,53.4623,127900.0
2014-04-14 12:10:00,53.94,54.09,53.93,54.06,118200.0,53.4623,53.611,53.4524,53.5813,118200.0
2014-04-14 12:15:00,54.08,54.19,54.07,54.13,17600.0,53.6011,53.7101,53.5912,53.6506,17600.0
2014-04-14 12:20:00,54.13,54.19,54.08,54.12,24300.0,53.6506,53.7101,53.6011,53.6407,24300.0
2014-04-14 12:25:00,54.12,54.13,53.96,54.07,28400.0,53.6407,53.6506,53.4821,53.5912,28400.0
2014-04-14 12:30:00,54.06,54.16,53.98,54.11,26400.0,53.5813,53.6804,53.502,53.6308,26400.0
2014-04-14 12:35:00,54.1,54.22,54.09,54.17,24800.0,53.6209,53.7398,53.611,53.6903,24800.0
2014-04-14 12:40:00,54.15,54.22,54.11,54.12,22000.0,53.6705,53.7398,53.6308,53.6407,22000.0
2014-04-14 12:45:00,54.12,54.15,54.05,54.12,40200.0,53.6407,53.6705,53.5713,53.6407,40200.0
2014-04-14 12:50:00,54.12,54.13,54.0,54.09,36200.0,53.6407,53.6506,53.5218,53.611,36200.0
2014-04-14 12:55:00,54.09,54.12,54.02,54.04,66000.0,53.611,53.6407,53.5416,53.5614,66000.0
2014-04-14 13:00:00,54.08,54.09,53.97,54.04,40400.0,53.6011,53.611,53.4921,53.5614,40400.0
2014-04-14 13:05:00,54.04,54.08,54.01,54.01,11600.0,53.5614,53.6011,53.5317,53.5317,11600.0
2014-04-14 13:10:00,54.01,54.03,53.89,53.93,15500.0,53.5317,53.5515,53.4128,53.4524,15500.0
2014-04-14 13:15:00,53.91,53.95,53.83,53.88,21400.0,53.4326,53.4722,53.3533,53.4029,21400.0
2014-04-14 13:20:00,53.88,53.91,53.79,53.82,28800.0,53.4029,53.4326,53.3136,53.3434,28800.0
2014-04-14 13:25:00,53.82,53.91,53.82,53.85,30600.0,53.3434,53.4326,53.3434,53.3731,30600.0
2014-04-14 13:30:00,53.85,53.97,53.81,53.97,28800.0,53.3731,53.4921,53.3335,53.4921,28800.0
2014-04-14 13:35:00,53.95,54.02,53.91,54.0,22000.0,53.4722,53.5416,53.4326,53.5218,22000.0
2014-04-14 13:40:00,54.01,54.05,53.92,54.0,41400.0,53.5317,53.5713,53.4425,53.5218,41400.0
2014-04-14 13:45:00,54.01,54.09,53.89,53.91,36300.0,53.5317,53.611,53.4128,53.4326,36300.0
2014-04-14 13:50:00,53.92,53.97,53.8,53.82,19000.0,53.4425,53.4921,53.3236,53.3434,19000.0
2014-04-14 13:55:00,53.82,53.85,53.71,53.72,22400.0,53.3434,53.3731,53.2344,53.2443,22400.0
2014-04-14 14:00:00,53.7,53.72,53.53,53.59,37800.0,53.2244,53.2443,53.056,53.1154,37800.0
2014-04-14 14:05:00,53.6,53.74,53.6,53.71,42600.0,53.1253,53.2641,53.1253,53.2344,42600.0
2014-04-14 14:10:00,53.7,53.74,53.64,53.68,25900.0,53.2244,53.2641,53.165,53.2046,25900.0
2014-04-14 14:15:00,53.67,53.7,53.5,53.51,34100.0,53.1947,53.2244,53.0262,53.0361,34100.0
2014-04-14 14:20:00,53.52,53.56,53.41,53.54,33500.0,53.046,53.0857,52.937,53.0659,33500.0
2014-04-14 14:25:00,53.52,53.56,53.45,53.45,19700.0,53.046,53.0857,52.9767,52.9767,19700.0
2014-04-14 14:30:00,53.46,53.52,53.37,53.46,29500.0,52.9866,53.046,52.8974,52.9866,29500.0
2014-04-14 14:35:00,53.47,53.64,53.47,53.62,51200.0,52.9965,53.165,52.9965,53.1452,51200.0
2014-04-14 14:40:00,53.62,53.63,53.48,53.57,30900.0,53.1452,53.1551,53.0064,53.0956,30900.0
2014-04-14 14:45:00,53.59,53.62,53.49,53.53,16200.0,53.1154,53.1452,53.0163,53.056,16200.0
2014-04-14 14:50:00,53.53,53.61,53.5,53.6,27800.0,53.056,53.1352,53.0262,53.1253,27800.0
2014-04-14 14:55:00,53.58,53.58,53.36,53.38,18600.0,53.1055,53.1055,52.8875,52.9073,18600.0
2014-04-14 15:00:00,53.39,53.42,53.29,53.35,32800.0,52.9172,52.9469,52.8181,52.8775,32800.0
2014-04-14 15:05:00,53.34,53.38,53.25,53.26,58000.0,52.8676,52.9073,52.7784,52.7883,58000.0
2014-04-14 15:10:00,53.25,53.3,53.08,53.1,58000.0,52.7784,52.828,52.6099,52.6298,58000.0
2014-04-14 15:15:00,53.1,53.22,53.09,53.2,48900.0,52.6298,52.7487,52.6198,52.7289,48900.0
2014-04-14 15:20:00,53.22,53.34,53.17,53.3,68100.0,52.7487,52.8676,52.6991,52.828,68100.0
2014-04-14 15:25:00,53.3,53.42,53.24,53.42,58400.0,52.828,52.9469,52.7685,52.9469,58400.0
2014-04-14 15:30:00,53.42,53.58,53.42,53.51,73100.0,52.9469,53.1055,52.9469,53.0361,73100.0
2014-04-14 15:35:00,53.5,53.64,53.43,53.54,64400.0,53.0262,53.165,52.9568,53.0659,64400.0
2014-04-14 15:40:00,53.55,53.59,53.42,53.46,147800.0,53.0758,53.1154,52.9469,52.9866,147800.0
2014-04-14 15:45:00,53.48,53.63,53.41,53.57,203300.0,53.0064,53.1551,52.937,53.0956,203300.0
2014-04-14 15:50:00,53.57,53.8,53.57,53.73,176700.0,53.0956,53.3236,53.0956,53.2542,176700.0
2014-04-14 15:55:00,53.73,53.81,53.71,53.78,178500.0,53.2542,53.3335,53.2344,53.3037,178500.0
2014-04-15 09:30:00,53.95,54.09,53.92,54.02,76700.0,53.4722,53.611,53.4425,53.5416,76700.0
2014-04-15 09:35:00,54.04,54.22,53.96,54.0,73600.0,53.5614,53.7398,53.4821,53.5218,73600.0
2014-04-15 09:40:00,54.03,54.26,54.01,54.14,65800.0,53.5515,53.7795,53.5317,53.6606,65800.0
2014-04-15 09:45:00,54.14,54.55,54.14,54.38,95700.0,53.6606,54.0669,53.6606,53.8984,95700.0
2014-04-15 09:50:00,54.39,54.45,54.21,54.31,36300.0,53.9083,53.9678,53.7299,53.829,36300.0
2014-04-15 09:55:00,54.3,54.31,54.08,54.27,28900.0,53.8191,53.829,53.6011,53.7894,28900.0
2014-04-15 10:00:00,54.22,54.35,54.16,54.2,219300.0,53.7398,53.8687,53.6804,53.72,219300.0
2014-04-15 10:05:00,54.2,54.45,54.17,54.36,102800.0,53.72,53.9678,53.6903,53.8786,102800.0
2014-04-15 10:10:00,54.36,54.36,53.83,53.86,72200.0,53.8786,53.8786,53.3533,53.383,72200.0
2014-04-15 10:15:00,53.87,54.05,53.75,53.83,73400.0,53.3929,53.5713,53.274,53.3533,73400.0
2014-04-15 10:20:00,53.83,53.94,53.55,53.58,60000.0,53.3533,53.4623,53.0758,53.1055,60000.0
2014-04-15 10:25:00,53.59,53.83,53.51,53.71,91700.0,53.1154,53.3533,53.0361,53.2344,91700.0
2014-04-15 10:30:00,53.72,53.74,53.5,53.69,44400.0,53.2443,53.2641,53.0262,53.2145,44400.0
2014-04-15 10:35:00,53.67,53.93,53.65,53.83,39600.0,53.1947,53.4524,53.1749,53.3533,39600.0
2014-04-15 10:40:00,53.83,54.01,53.71,53.71,28100.0,53.3533,53.5317,53.2344,53.2344,28100.0
2014-04-15 10:45:00,53.73,53.89,53.59,53.65,29600.0,53.2542,53.4128,53.1154,53.1749,29600.0
2014-04-15 10:50:00,53.65,53.83,53.5,53.5,52700.0,53.1749,53.3533,53.0262,53.0262,52700.0
2014-04-15 10:55:00,53.51,53.55,53.28,53.39,76000.0,53.0361,53.0758,52.8082,52.9172,76000.0
2014-04-15 11:00:00,53.4,53.4,53.23,53.23,60300.0,52.9271,52.9271,52.7586,52.7586,60300.0
2014-04-15 11:05:00,53.23,53.5,53.21,53.36,104600.0,52.7586,53.0262,52.7388,52.8875,104600.0
2014-04-15 11:10:00,53.4,53.48,53.25,53.29,31400.0,52.9271,53.0064,52.7784,52.8181,31400.0
2014-04-15 11:15:00,53.28,53.58,53.26,53.57,23700.0,52.8082,53.1055,52.7883,53.0956,23700.0
2014-04-15 11:20:00,53.53,53.67,53.43,53.6,31400.0,53.056,53.1947,52.9568,53.1253,31400.0
2014-04-15 11:25:00,53.57,53.57,53.33,53.45,33100.0,53.0956,53.0956,52.8577,52.9767,33100.0
2014-04-15 11:30:00,53.46,53.76,53.43,53.73,83300.0,52.9866,53.2839,52.9568,53.2542,83300.0
2014-04-15 11:35:00,53.73,53.9,53.7,53.74,58100.0,53.2542,53.4227,53.2244,53.2641,58100.0
2014-04-15 11:40:00,53.74,53.76,53.5,53.57,60600.0,53.2641,53.2839,53.0262,53.0956,60600.0
2014-04-15 11:45:00,53.58,53.58,53.33,53.41,23500.0,53.1055,53.1055,52.8577,52.937,23500.0
2014-04-15 11:50:00,53.38,53.48,53.27,53.33,11200.0,52.9073,53.0064,52.7983,52.8577,11200.0
2014-04-15 11:55:00,53.35,53.46,53.16,53.31,31700.0,52.8775,52.9866,52.6892,52.8379,31700.0
2014-04-15 12:00:00,53.27,53.27,53.0,53.15,28800.0,52.7983,52.7983,52.5306,52.6793,28800.0
2014-04-15 12:05:00,53.13,53.23,53.08,53.23,24600.0,52.6595,52.7586,52.6099,52.7586,24600.0
2014-04-15 12:10:00,53.2,53.36,53.14,53.27,14100.0,52.7289,52.8875,52.6694,52.7983,14100.0
2014-04-15 12:15:00,53.3,53.35,53.21,53.27,14200.0,52.828,52.8775,52.7388,52.7983,14200.0
2014-04-15 12:20:00,53.25,53.31,53.12,53.13,14200.0,52.7784,52.8379,52.6496,52.6595,14200.0
2014-04-15 12:25:00,53.17,53.25,53.1,53.22,14300.0,52.6991,52.7784,52.6298,52.7487,14300.0
2014-04-15 12:30:00,53.21,53.28,53.15,53.18,22400.0,52.7388,52.8082,52.6793,52.7091,22400.0
2014-04-15 12:35:00,53.18,53.26,53.1,53.11,21200.0,52.7091,52.7883,52.6298,52.6397,21200.0
2014-04-15 12:40:00,53.12,53.23,53.1,53.11,14900.0,52.6496,52.7586,52.6298,52.6397,14900.0
2014-04-15 12:45:00,53.12,53.18,53.0,53.03,11500.0,52.6496,52.7091,52.5306,52.5604,11500.0
2014-04-15 12:50:00,53.02,53.07,52.9,53.07,26400.0,52.5505,52.6,52.4315,52.6,26400.0
2014-04-15 12:55:00,53.07,53.09,52.89,52.91,23600.0,52.6,52.6198,52.4216,52.4414,23600.0
2014-04-15 13:00:00,52.9,53.01,52.88,53.0,35700.0,52.4315,52.5406,52.4117,52.5306,35700.0
2014-04-15 13:05:00,53.02,53.2,53.0,53.14,37800.0,52.5505,52.7289,52.5306,52.6694,37800.0
2014-04-15 13:10:00,53.13,53.19,53.06,53.18,26700.0,52.6595,52.719,52.5901,52.7091,26700.0
2014-04-15 13:15:00,53.18,53.32,53.17,53.29,25600.0,52.7091,52.8478,52.6991,52.8181,25600.0
2014-04-15 13:20:00,53.29,53.37,53.25,53.27,33700.0,52.8181,52.8974,52.7784,52.7983,33700.0
2014-04-15 13:25:00,53.28,53.49,53.22,53.48,32100.0,52.8082,53.0163,52.7487,53.0064,32100.0
2014-04-15 13:30:00,53.48,53.69,53.41,53.65,43700.0,53.0064,53.2145,52.937,53.1749,43700.0
2014-04-15 13:35:00,53.66,53.78,53.59,53.63,22000.0,53.1848,53.3037,53.1154,53.1551,22000.0
2014-04-15 13:40:00,53.63,53.76,53.62,53.68,43400.0,53.1551,53.2839,53.1452,53.2046,43400.0
2014-04-15 13:45:00,53.7,53.79,53.58,53.76,50100.0,53.2244,53.3136,53.1055,53.2839,50100.0
2014-04-15 13:50:00,53.72,53.83,53.68,53.7,25000.0,53.2443,53.3533,53.2046,53.2244,25000.0
2014-04-15 13:55:00,53.71,54.06,53.64,54.0,53900.0,53.2344,53.5813,53.165,53.5218,53900.0
2014-04-15 14:00:00,54.0,54.53,54.0,54.43,163400.0,53.5218,54.0471,53.5218,53.948,163400.0
2014-04-15 14:05:00,54.43,54.51,54.29,54.33,71600.0,53.948,54.0273,53.8092,53.8489,71600.0
2014-04-15 14:10:00,54.32,54.44,54.24,54.37,38700.0,53.839,53.9579,53.7597,53.8885,38700.0
2014-04-15 14:15:00,54.39,54.55,54.39,54.47,119900.0,53.9083,54.0669,53.9083,53.9876,119900.0
2014-04-15 14:20:00,54.46,54.52,54.35,54.45,81300.0,53.9777,54.0372,53.8687,53.9678,81300.0
2014-04-15 14:25:00,54.45,54.54,54.34,54.41,28000.0,53.9678,54.057,53.8588,53.9282,28000.0
2014-04-15 14:30:00,54.4,54.73,54.4,54.68,49800.0,53.9182,54.2453,53.9182,54.1958,49800.0
2014-04-15 14:35:00,54.69,54.76,54.62,54.75,41800.0,54.2057,54.2751,54.1363,54.2651,41800.0
2014-04-15 14:40:00,54.75,54.97,54.75,54.97,53900.0,54.2651,54.4832,54.2651,54.4832,53900.0
2014-04-15 14:45:00,54.97,55.19,54.92,54.98,200800.0,54.4832,54.7013,54.4336,54.4931,200800.0
2014-04-15 14:50:00,54.98,55.07,54.96,54.99,113500.0,54.4931,54.5823,54.4733,54.503,113500.0
2014-04-15 14:55:00,54.97,55.0,54.81,54.89,62500.0,54.4832,54.5129,54.3246,54.4039,62500.0
2014-04-15 15:00:00,54.91,55.01,54.88,54.88,74900.0,54.4237,54.5228,54.394,54.394,74900.0
2014-04-15 15:05:00,54.89,54.89,54.61,54.72,69000.0,54.4039,54.4039,54.1264,54.2354,69000.0
2014-04-15 15:10:00,54.71,55.02,54.69,55.02,49700.0,54.2255,54.5328,54.2057,54.5328,49700.0
2014-04-15 15:15:00,55.01,55.33,54.92,55.26,98900.0,54.5228,54.84,54.4336,54.7706,98900.0
2014-04-15 15:20:00,55.28,55.3,55.07,55.16,59200.0,54.7905,54.8103,54.5823,54.6715,59200.0
2014-04-15 15:25:00,55.16,55.33,55.1,55.32,124400.0,54.6715,54.84,54.612,54.8301,124400.0
2014-04-15 15:30:00,55.31,55.32,55.12,55.13,210400.0,54.8202,54.8301,54.6319,54.6418,210400.0
2014-04-15 15:35:00,55.13,55.16,55.01,55.08,175900.0,54.6418,54.6715,54.5228,54.5922,175900.0
2014-04-15 15:40:00,55.06,55.09,54.96,55.06,123200.0,54.5724,54.6021,54.4733,54.5724,123200.0
2014-04-15 15:45:00,55.06,55.38,55.05,55.26,218700.0,54.5724,54.8896,54.5625,54.7706,218700.0
2014-04-15 15:50:00,55.27,55.36,55.22,55.26,218200.0,54.7805,54.8697,54.731,54.7706,218200.0
2014-04-15 15:55:00,55.25,55.28,55.17,55.23,264800.0,54.7607,54.7905,54.6814,54.7409,264800.0
2014-04-16 09:30:00,55.96,56.02,55.71,55.91,111900.0,55.4644,55.5239,55.2166,55.4149,111900.0
2014-04-16 09:35:00,55.93,56.02,55.53,55.83,88600.0,55.4347,55.5239,55.0382,55.3356,88600.0
2014-04-16 09:40:00,55.83,55.87,55.5,55.54,178400.0,55.3356,55.3752,55.0085,55.0482,178400.0
2014-04-16 09:45:00,55.57,55.58,54.73,54.81,96700.0,55.0779,55.0878,54.2453,54.3246,96700.0
2014-04-16 09:50:00,54.76,54.9,54.57,54.8,54600.0,54.2751,54.4138,54.0867,54.3147,54600.0
2014-04-16 09:55:00,54.76,55.25,54.71,54.89,43400.0,54.2751,54.7607,54.2255,54.4039,43400.0
2014-04-16 10:00:00,54.89,55.19,54.86,54.99,57400.0,54.4039,54.7013,54.3742,54.503,57400.0
2014-04-16 10:05:00,55.01,55.18,54.78,54.83,57700.0,54.5228,54.6913,54.2949,54.3444,57700.0
2014-04-16 10:10:00,54.83,55.03,54.83,54.92,25300.0,54.3444,54.5427,54.3444,54.4336,25300.0
2014-04-16 10:15:00,54.9,55.2,54.87,55.15,26500.0,54.4138,54.7112,54.3841,54.6616,26500.0
2014-04-16 10:20:00,55.16,55.33,54.95,55.15,26600.0,54.6715,54.84,54.4634,54.6616,26600.0
2014-04-16 10:25:00,55.18,55.32,55.0,55.02,21600.0,54.6913,54.8301,54.5129,54.5328,21600.0
2014-04-16 10:30:00,55.02,55.1,54.9,54.9,29500.0,54.5328,54.612,54.4138,54.4138,29500.0
2014-04-16 10:35:00,54.9,55.08,54.9,54.99,21600.0,54.4138,54.5922,54.4138,54.503,21600.0
2014-04-16 10:40:00,54.95,54.95,54.57,54.58,30700.0,54.4634,54.4634,54.0867,54.0967,30700.0
2014-04-16 10:45:00,54.57,54.83,54.51,54.81,33500.0,54.0867,54.3444,54.0273,54.3246,33500.0
2014-04-16 10:50:00,54.79,54.99,54.76,54.82,25700.0,54.3048,54.503,54.2751,54.3345,25700.0
2014-04-16 10:55:00,54.79,54.94,54.76,54.76,79800.0,54.3048,54.4535,54.2751,54.2751,79800.0
2014-04-16 11:00:00,54.79,54.9,54.73,54.86,64500.0,54.3048,54.4138,54.2453,54.3742,64500.0
2014-04-16 11:05:00,54.84,55.07,54.79,55.02,18800.0,54.3544,54.5823,54.3048,54.5328,18800.0
2014-04-16 11:10:00,55.02,55.12,54.93,55.1,16500.0,54.5328,54.6319,54.4436,54.612,16500.0
2014-04-16 11:15:00,55.1,55.34,55.07,55.1,30800.0,54.612,54.8499,54.5823,54.612,30800.0
2014-04-16 11:20:00,55.11,55.21,55.04,55.16,31600.0,54.622,54.7211,54.5526,54.6715,31600.0
2014-04-16 11:25:00,55.16,55.16,55.03,55.11,44800.0,54.6715,54.6715,54.5427,54.622,44800.0
2014-04-16 11:30:00,55.11,55.25,55.06,55.08,126500.0,54.622,54.7607,54.5724,54.5922,126500.0
2014-04-16 11:35:00,55.08,55.11,54.91,54.96,45900.0,54.5922,54.622,54.4237,54.4733,45900.0
2014-04-16 11:40:00,54.95,55.13,54.88,54.97,26400.0,54.4634,54.6418,54.394,54.4832,26400.0
2014-04-16 11:45:00,54.98,55.05,54.95,54.96,23100.0,54.4931,54.5625,54.4634,54.4733,23100.0
2014-04-16 11:50:00,54.95,55.22,54.95,55.14,35600.0,54.4634,54.731,54.4634,54.6517,35600.0
2014-04-16 11:55:00,55.15,55.21,55.1,55.21,23200.0,54.6616,54.7211,54.612,54.7211,23200.0
2014-04-16 12:00:00,55.23,55.5,55.22,55.43,24800.0,54.7409,55.0085,54.731,54.9391,24800.0
2014-04-16 12:05:00,55.43,55.63,55.39,55.43,35200.0,54.9391,55.1374,54.8995,54.9391,35200.0
2014-04-16 12:10:00,55.43,55.56,55.4,55.4,27700.0,54.9391,55.068,54.9094,54.9094,27700.0
2014-04-16 12:15:00,55.39,55.71,55.39,55.71,59900.0,54.8995,55.2166,54.8995,55.2166,59900.0
2014-04-16 12:20:00,55.7,55.76,55.66,55.69,27100.0,55.2067,55.2662,55.1671,55.1968,27100.0
2014-04-16 12:25:00,55.68,55.77,55.65,55.68,20300.0,55.1869,55.2761,55.1572,55.1869,20300.0
2014-04-16 12:30:00,55.66,55.7,55.46,55.54,51900.0,55.1671,55.2067,54.9689,55.0482,51900.0
2014-04-16 12:35:00,55.52,55.58,55.39,55.44,27000.0,55.0283,55.0878,54.8995,54.949,27000.0
2014-04-16 12:40:00,55.44,55.46,55.35,55.36,28000.0,54.949,54.9689,54.8598,54.8697,28000.0
2014-04-16 12:45:00,55.37,55.38,55.26,55.32,44000.0,54.8797,54.8896,54.7706,54.8301,44000.0
2014-04-16 12:50:00,55.3,55.45,55.28,55.4,15000.0,54.8103,54.9589,54.7905,54.9094,15000.0
2014-04-16 12:55:00,55.39,55.39,55.15,55.15,22800.0,54.8995,54.8995,54.6616,54.6616,22800.0
2014-04-16 13:00:00,55.16,55.22,55.01,55.03,39100.0,54.6715,54.731,54.5228,54.5427,39100.0
2014-04-16 13:05:00,55.02,55.17,54.97,55.16,69800.0,54.5328,54.6814,54.4832,54.6715,69800.0
2014-04-16 13:10:00,55.15,55.25,55.1,55.23,15400.0,54.6616,54.7607,54.612,54.7409,15400.0
2014-04-16 13:15:00,55.22,55.37,55.19,55.28,37900.0,54.731,54.8797,54.7013,54.7905,37900.0
2014-04-16 13:20:00,55.29,55.5,55.27,55.4,28600.0,54.8004,55.0085,54.7805,54.9094,28600.0
2014-04-16 13:25:00,55.42,55.5,55.39,55.49,24600.0,54.9292,55.0085,54.8995,54.9986,24600.0
2014-04-16 13:30:00,55.49,55.49,55.22,55.22,26800.0,54.9986,54.9986,54.731,54.731,26800.0
2014-04-16 13:35:00,55.2,55.38,55.2,55.37,18200.0,54.7112,54.8896,54.7112,54.8797,18200.0
2014-04-16 13:40:00,55.4,55.5,55.27,55.3,31000.0,54.9094,55.0085,54.7805,54.8103,31000.0
2014-04-16 13:45:00,55.31,55.41,55.25,55.25,25500.0,54.8202,54.9193,54.7607,54.7607,25500.0
2014-04-16 13:50:00,55.24,55.35,55.2,55.22,30300.0,54.7508,54.8598,54.7112,54.731,30300.0
2014-04-16 13:55:00,55.22,55.33,55.16,55.33,33200.0,54.731,54.84,54.6715,54.84,33200.0
2014-04-16 14:00:00,55.34,55.38,55.24,55.25,24000.0,54.8499,54.8896,54.7508,54.7607,24000.0
2014-04-16 14:05:00,55.25,55.46,55.22,55.4,28100.0,54.7607,54.9689,54.731,54.9094,28100.0
2014-04-16 14:10:00,55.4,55.49,55.34,55.4,31400.0,54.9094,54.9986,54.8499,54.9094,31400.0
2014-04-16 14:15:00,55.4,55.4,55.19,55.37,50300.0,54.9094,54.9094,54.7013,54.8797,50300.0
2014-04-16 14:20:00,55.36,55.48,55.26,55.37,29300.0,54.8697,54.9887,54.7706,54.8797,29300.0
2014-04-16 14:25:00,55.37,55.56,55.37,55.44,22800.0,54.8797,55.068,54.8797,54.949,22800.0
2014-04-16 14:30:00,55.45,55.64,55.44,55.6,31700.0,54.9589,55.1473,54.949,55.1076,31700.0
2014-04-16 14:35:00,55.59,55.63,55.52,55.53,29600.0,55.0977,55.1374,55.0283,55.0382,29600.0
2014-04-16 14:40:00,55.53,55.75,55.48,55.68,52900.0,55.0382,55.2563,54.9887,55.1869,52900.0
2014-04-16 14:45:00,55.68,55.81,55.68,55.76,32000.0,55.1869,55.3158,55.1869,55.2662,32000.0
2014-04-16 14:50:00,55.76,55.88,55.72,55.75,64100.0,55.2662,55.3851,55.2266,55.2563,64100.0
2014-04-16 14:55:00,55.74,55.86,55.72,55.83,91700.0,55.2464,55.3653,55.2266,55.3356,91700.0
2014-04-16 15:00:00,55.82,55.88,55.66,55.68,50800.0,55.3257,55.3851,55.1671,55.1869,50800.0
2014-04-16 15:05:00,55.68,55.74,55.62,55.73,46700.0,55.1869,55.2464,55.1274,55.2365,46700.0
2014-04-16 15:10:00,55.71,55.79,55.6,55.66,52400.0,55.2166,55.2959,55.1076,55.1671,52400.0
2014-04-16 15:15:00,55.65,55.67,55.57,55.66,32200.0,55.1572,55.177,55.0779,55.1671,32200.0
2014-04-16 15:20:00,55.66,55.76,55.64,55.75,41600.0,55.1671,55.2662,55.1473,55.2563,41600.0
2014-04-16 15:25:00,55.75,55.86,55.74,55.82,67000.0,55.2563,55.3653,55.2464,55.3257,67000.0
2014-04-16 15:30:00,55.82,55.87,55.76,55.85,126400.0,55.3257,55.3752,55.2662,55.3554,126400.0
2014-04-16 15:35:00,55.84,55.98,55.82,55.97,106100.0,55.3455,55.4843,55.3257,55.4743,106100.0
2014-04-16 15:40:00,55.97,56.07,55.97,56.07,95200.0,55.4743,55.5735,55.4743,55.5735,95200.0
2014-04-16 15:45:00,56.07,56.08,55.92,55.94,113100.0,55.5735,55.5834,55.4248,55.4446,113100.0
2014-04-16 15:50:00,55.94,55.98,55.91,55.97,144100.0,55.4446,55.4843,55.4149,55.4743,144100.0
2014-04-16 15:55:00,55.96,56.01,55.94,55.98,188000.0,55.4644,55.514,55.4446,55.4843,188000.0
2014-04-17 09:30:00,55.71,55.8,55.36,55.55,186700.0,55.2166,55.3058,54.8697,55.0581,186700.0
2014-04-17 09:35:00,55.5,55.91,55.39,55.74,38200.0,55.0085,55.4149,54.8995,55.2464,38200.0
2014-04-17 09:40:00,55.76,55.98,55.66,55.66,22400.0,55.2662,55.4843,55.1671,55.1671,22400.0
2014-04-17 09:45:00,55.66,55.66,55.23,55.25,47600.0,55.1671,55.1671,54.7409,54.7607,47600.0
2014-04-17 09:50:00,55.23,55.49,55.16,55.18,19600.0,54.7409,54.9986,54.6715,54.6913,19600.0
2014-04-17 09:55:00,55.16,55.56,55.1,55.49,48300.0,54.6715,55.068,54.612,54.9986,48300.0
2014-04-17 10:00:00,55.47,55.67,55.37,55.63,17300.0,54.9788,55.177,54.8797,55.1374,17300.0
2014-04-17 10:05:00,55.66,55.73,55.49,55.59,32200.0,55.1671,55.2365,54.9986,55.0977,32200.0
2014-04-17 10:10:00,55.59,55.85,55.59,55.83,47600.0,55.0977,55.3554,55.0977,55.3356,47600.0
2014-04-17 10:15:00,55.85,55.96,55.57,55.69,36400.0,55.3554,55.4644,55.0779,55.1968,36400.0
2014-04-17 10:20:00,55.68,56.06,55.68,56.01,45100.0,55.1869,55.5635,55.1869,55.514,45100.0
2014-04-17 10:25:00,56.0,56.38,56.0,56.38,99200.0,55.5041,55.8807,55.5041,55.8807,99200.0
2014-04-17 10:30:00,56.37,56.44,56.24,56.25,53200.0,55.8708,55.9402,55.742,55.7519,53200.0
2014-04-17 10:35:00,56.25,56.41,56.2,56.38,30100.0,55.7519,55.9104,55.7023,55.8807,30100.0
2014-04-17 10:40:00,56.4,56.41,55.8,55.8,65900.0,55.9005,55.9104,55.3058,55.3058,65900.0
2014-04-17 10:45:00,55.8,55.83,55.52,55.52,99700.0,55.3058,55.3356,55.0283,55.0283,99700.0
2014-04-17 10:50:00,55.54,55.84,55.54,55.58,33300.0,55.0482,55.3455,55.0482,55.0878,33300.0
2014-04-17 10:55:00,55.55,55.8,55.52,55.79,31100.0,55.0581,55.3058,55.0283,55.2959,31100.0
2014-04-17 11:00:00,55.78,56.02,55.78,55.92,52900.0,55.286,55.5239,55.286,55.4248,52900.0
2014-04-17 11:05:00,55.92,56.04,55.8,55.83,39200.0,55.4248,55.5437,55.3058,55.3356,39200.0
2014-04-17 11:10:00,55.84,55.87,55.66,55.72,28000.0,55.3455,55.3752,55.1671,55.2266,28000.0
2014-04-17 11:15:00,55.7,55.7,55.53,55.69,47600.0,55.2067,55.2067,55.0382,55.1968,47600.0
2014-04-17 11:20:00,55.7,55.86,55.7,55.85,14100.0,55.2067,55.3653,55.2067,55.3554,14100.0
2014-04-17 11:25:00,55.86,55.87,55.73,55.84,14100.0,55.3653,55.3752,55.2365,55.3455,14100.0
2014-04-17 11:30:00,55.83,55.9,55.66,55.68,15600.0,55.3356,55.405,55.1671,55.1869,15600.0
2014-04-17 11:35:00,55.68,55.68,55.42,55.42,36300.0,55.1869,55.1869,54.9292,54.9292,36300.0
2014-04-17 11:40:00,55.42,55.46,55.34,55.41,29800.0,54.9292,54.9689,54.8499,54.9193,29800.0
2014-04-17 11:45:00,55.43,55.45,55.31,55.31,22400.0,54.9391,54.9589,54.8202,54.8202,22400.0
2014-04-17 11:50:00,55.31,55.34,55.25,55.25,57100.0,54.8202,54.8499,54.7607,54.7607,57100.0
2014-04-17 11:55:00,55.25,55.39,55.23,55.3,57900.0,54.7607,54.8995,54.7409,54.8103,57900.0
2014-04-17 12:00:00,55.29,55.65,55.24,55.63,76400.0,54.8004,55.1572,54.7508,55.1374,76400.0
2014-04-17 12:05:00,55.64,55.71,55.55,55.7,33000.0,55.1473,55.2166,55.0581,55.2067,33000.0
2014-04-17 12:10:00,55.69,55.72,55.59,55.7,24800.0,55.1968,55.2266,55.0977,55.2067,24800.0
2014-04-17 12:15:00,55.69,55.7,55.58,55.6,14000.0,55.1968,55.2067,55.0878,55.1076,14000.0
2014-04-17 12:20:00,55.6,55.64,55.54,55.58,18300.0,55.1076,55.1473,55.0482,55.0878,18300.0
2014-04-17 12:25:00,55.57,55.65,55.57,55.61,17800.0,55.0779,55.1572,55.0779,55.1175,17800.0
2014-04-17 12:30:00,55.61,55.61,55.54,55.58,25000.0,55.1175,55.1175,55.0482,55.0878,25000.0
2014-04-17 12:35:00,55.57,55.67,55.52,55.64,41800.0,55.0779,55.177,55.0283,55.1473,41800.0
2014-04-17 12:40:00,55.67,55.73,55.57,55.65,64400.0,55.177,55.2365,55.0779,55.1572,64400.0
2014-04-17 12:45:00,55.64,55.73,55.63,55.73,18800.0,55.1473,55.2365,55.1374,55.2365,18800.0
2014-04-17 12:50:00,55.75,55.85,55.68,55.72,39600.0,55.2563,55.3554,55.1869,55.2266,39600.0
2014-04-17 12:55:00,55.76,55.85,55.72,55.81,55900.0,55.2662,55.3554,55.2266,55.3158,55900.0
2014-04-17 13:00:00,55.77,55.97,55.77,55.94,62900.0,55.2761,55.4743,55.2761,55.4446,62900.0
2014-04-17 13:05:00,55.94,55.95,55.89,55.94,9900.0,55.4446,55.4545,55.3951,55.4446,9900.0
2014-04-17 13:10:00,55.95,56.05,55.94,55.97,25700.0,55.4545,55.5536,55.4446,55.4743,25700.0
2014-04-17 13:15:00,55.97,55.98,55.88,55.89,36500.0,55.4743,55.4843,55.3851,55.3951,36500.0
2014-04-17 13:20:00,55.91,55.97,55.87,55.96,24500.0,55.4149,55.4743,55.3752,55.4644,24500.0
2014-04-17 13:25:00,55.94,56.04,55.94,56.03,46200.0,55.4446,55.5437,55.4446,55.5338,46200.0
2014-04-17 13:30:00,56.03,56.06,55.98,56.01,18100.0,55.5338,55.5635,55.4843,55.514,18100.0
2014-04-17 13:35:00,56.01,56.14,56.01,56.09,16900.0,55.514,55.6428,55.514,55.5933,16900.0
2014-04-17 13:40:00,56.11,56.2,56.11,56.16,16000.0,55.6131,55.7023,55.6131,55.6627,16000.0
2014-04-17 13:45:00,56.17,56.2,56.05,56.06,22400.0,55.6726,55.7023,55.5536,55.5635,22400.0
2014-04-17 13:50:00,56.06,56.16,56.03,56.16,26200.0,55.5635,55.6627,55.5338,55.6627,26200.0
2014-04-17 13:55:00,56.16,56.2,56.15,56.18,26500.0,55.6627,55.7023,55.6528,55.6825,26500.0
2014-04-17 14:00:00,56.19,56.2,56.04,56.12,38200.0,55.6924,55.7023,55.5437,55.623,38200.0
2014-04-17 14:05:00,56.12,56.16,56.1,56.13,18500.0,55.623,55.6627,55.6032,55.6329,18500.0
2014-04-17 14:10:00,56.14,56.2,56.12,56.13,15400.0,55.6428,55.7023,55.623,55.6329,15400.0
2014-04-17 14:15:00,56.14,56.2,56.12,56.18,34100.0,55.6428,55.7023,55.623,55.6825,34100.0
2014-04-17 14:20:00,56.16,56.27,56.16,56.25,41900.0,55.6627,55.7717,55.6627,55.7519,41900.0
2014-04-17 14:25:00,56.24,56.34,56.24,56.31,25800.0,55.742,55.8411,55.742,55.8113,25800.0
2014-04-17 14:30:00,56.31,56.35,56.27,56.29,34000.0,55.8113,55.851,55.7717,55.7915,34000.0
2014-04-17 14:35:00,56.3,56.34,56.3,56.32,27800.0,55.8014,55.8411,55.8014,55.8212,27800.0
2014-04-17 14:40:00,56.33,56.38,56.32,56.33,35400.0,55.8312,55.8807,55.8212,55.8312,35400.0
2014-04-17 14:45:00,56.33,56.35,56.29,56.29,43400.0,55.8312,55.851,55.7915,55.7915,43400.0
2014-04-17 14:50:00,56.29,56.35,56.26,56.34,31300.0,55.7915,55.851,55.7618,55.8411,31300.0
2014-04-17 14:55:00,56.33,56.36,56.29,56.3,32600.0,55.8312,55.8609,55.7915,55.8014,32600.0
2014-04-17 15:00:00,56.3,56.32,56.23,56.23,53000.0,55.8014,55.8212,55.732,55.732,53000.0
2014-04-17 15:05:00,56.23,56.25,56.19,56.22,21500.0,55.732,55.7519,55.6924,55.7221,21500.0
2014-04-17 15:10:00,56.22,56.25,56.2,56.2,21300.0,55.7221,55.7519,55.7023,55.7023,21300.0
2014-04-17 15:15:00,56.21,56.25,56.16,56.18,34900.0,55.7122,55.7519,55.6627,55.6825,34900.0
2014-04-17 15:20:00,56.18,56.21,56.16,56.21,34400.0,55.6825,55.7122,55.6627,55.7122,34400.0
2014-04-17 15:25:00,56.21,56.22,56.18,56.18,31700.0,55.7122,55.7221,55.6825,55.6825,31700.0
2014-04-17 15:30:00,56.18,56.2,56.16,56.18,57800.0,55.6825,55.7023,55.6627,55.6825,57800.0
2014-04-17 15:35:00,56.19,56.2,56.08,56.11,93400.0,55.6924,55.7023,55.5834,55.6131,93400.0
2014-04-17 15:40:00,56.11,56.16,56.1,56.12,69000.0,55.6131,55.6627,55.6032,55.623,69000.0
2014-04-17 15:45:00,56.13,56.16,56.09,56.15,92800.0,55.6329,55.6627,55.5933,55.6528,92800.0
2014-04-17 15:50:00,56.14,56.16,56.11,56.12,84400.0,55.6428,55.6627,55.6131,55.623,84400.0
2014-04-17 15:55:00,56.12,56.15,56.07,56.09,188300.0,55.623,55.6528,55.5735,55.5933,188300.0
2014-04-21 09:30:00,56.08,56.1,55.8,56.04,46300.0,55.5834,55.6032,55.3058,55.5437,46300.0
2014-04-21 09:35:00,56.07,56.1,55.91,56.04,60700.0,55.5735,55.6032,55.4149,55.5437,60700.0
2014-04-21 09:40:00,56.04,56.39,56.03,56.25,38400.0,55.5437,55.8906,55.5338,55.7519,38400.0
2014-04-21 09:45:00,56.21,56.31,56.04,56.09,20400.0,55.7122,55.8113,55.5437,55.5933,20400.0
2014-04-21 09:50:00,56.11,56.18,56.02,56.09,33700.0,55.6131,55.6825,55.5239,55.5933,33700.0
2014-04-21 09:55:00,56.07,56.35,56.06,56.31,31600.0,55.5735,55.851,55.5635,55.8113,31600.0
2014-04-21 10:00:00,56.32,56.49,56.31,56.48,81200.0,55.8212,55.9897,55.8113,55.9798,81200.0
2014-04-21 10:05:00,56.49,56.49,56.18,56.27,21600.0,55.9897,55.9897,55.6825,55.7717,21600.0
2014-04-21 10:10:00,56.27,56.29,55.95,55.98,49800.0,55.7717,55.7915,55.4545,55.4843,49800.0
2014-04-21 10:15:00,55.97,56.09,55.89,55.94,49900.0,55.4743,55.5933,55.3951,55.4446,49900.0
2014-04-21 10:20:00,55.93,56.0,55.73,55.83,38600.0,55.4347,55.5041,55.2365,55.3356,38600.0
2014-04-21 10:25:00,55.84,56.0,55.82,55.89,38000.0,55.3455,55.5041,55.3257,55.3951,38000.0
2014-04-21 10:30:00,55.86,55.86,55.63,55.64,53300.0,55.3653,55.3653,55.1374,55.1473,53300.0
2014-04-21 10:35:00,55.61,55.61,55.47,55.52,40900.0,55.1175,55.1175,54.9788,55.0283,40900.0
2014-04-21 10:40:00,55.54,55.64,55.42,55.42,30400.0,55.0482,55.1473,54.9292,54.9292,30400.0
2014-04-21 10:45:00,55.4,55.68,55.39,55.65,101300.0,54.9094,55.1869,54.8995,55.1572,101300.0
2014-04-21 10:50:00,55.66,55.78,55.58,55.77,37600.0,55.1671,55.286,55.0878,55.2761,37600.0
2014-04-21 10:55:00,55.76,55.83,55.6,55.71,22100.0,55.2662,55.3356,55.1076,55.2166,22100.0
2014-04-21 11:00:00,55.73,55.83,55.68,55.72,37000.0,55.2365,55.3356,55.1869,55.2266,37000.0
2014-04-21 11:05:00,55.71,55.93,55.69,55.91,38900.0,55.2166,55.4347,55.1968,55.4149,38900.0
2014-04-21 11:10:00,55.91,56.09,55.91,55.94,33300.0,55.4149,55.5933,55.4149,55.4446,33300.0
2014-04-21 11:15:00,55.95,56.05,55.88,56.01,14000.0,55.4545,55.5536,55.3851,55.514,14000.0
2014-04-21 11:20:00,55.98,56.01,55.88,55.91,23200.0,55.4843,55.514,55.3851,55.4149,23200.0
2014-04-21 11:25:00,55.9,55.94,55.84,55.86,31500.0,55.405,55.4446,55.3455,55.3653,31500.0
2014-04-21 11:30:00,55.85,55.88,55.75,55.77,10100.0,55.3554,55.3851,55.2563,55.2761,10100.0
2014-04-21 11:35:00,55.77,55.77,55.71,55.72,16800.0,55.2761,55.2761,55.2166,55.2266,16800.0
2014-04-21 11:40:00,55.71,55.95,55.64,55.91,19700.0,55.2166,55.4545,55.1473,55.4149,19700.0
2014-04-21 11:45:00,55.89,56.01,55.88,55.9,17600.0,55.3951,55.514,55.3851,55.405,17600.0
2014-04-21 11:50:00,55.89,55.94,55.81,55.94,34000.0,55.3951,55.4446,55.3158,55.4446,34000.0
2014-04-21 11:55:00,55.93,55.98,55.86,55.97,40600.0,55.4347,55.4843,55.3653,55.4743,40600.0
2014-04-21 12:00:00,55.97,55.99,55.88,55.98,18100.0,55.4743,55.4942,55.3851,55.4843,18100.0
2014-04-21 12:05:00,56.0,56.0,55.95,55.99,14100.0,55.5041,55.5041,55.4545,55.4942,14100.0
2014-04-21 12:10:00,55.96,55.96,55.85,55.92,16100.0,55.4644,55.4644,55.3554,55.4248,16100.0
2014-04-21 12:15:00,55.92,55.92,55.88,55.89,17200.0,55.4248,55.4248,55.3851,55.3951,17200.0
2014-04-21 12:20:00,55.91,55.91,55.76,55.77,15100.0,55.4149,55.4149,55.2662,55.2761,15100.0
2014-04-21 12:25:00,55.78,55.81,55.73,55.76,15900.0,55.286,55.3158,55.2365,55.2662,15900.0
2014-04-21 12:30:00,55.79,55.79,55.68,55.69,12900.0,55.2959,55.2959,55.1869,55.1968,12900.0
2014-04-21 12:35:00,55.69,55.77,55.68,55.7,15200.0,55.1968,55.2761,55.1869,55.2067,15200.0
2014-04-21 12:40:00,55.72,55.89,55.7,55.88,11500.0,55.2266,55.3951,55.2067,55.3851,11500.0
2014-04-21 12:45:00,55.88,55.9,55.79,55.84,12500.0,55.3851,55.405,55.2959,55.3455,12500.0
2014-04-21 12:50:00,55.82,55.85,55.76,55.82,13800.0,55.3257,55.3554,55.2662,55.3257,13800.0
2014-04-21 12:55:00,55.83,55.83,55.75,55.77,25800.0,55.3356,55.3356,55.2563,55.2761,25800.0
2014-04-21 13:00:00,55.77,55.81,55.66,55.69,13800.0,55.2761,55.3158,55.1671,55.1968,13800.0
2014-04-21 13:05:00,55.69,55.72,55.66,55.68,42700.0,55.1968,55.2266,55.1671,55.1869,42700.0
2014-04-21 13:10:00,55.68,55.79,55.65,55.79,18700.0,55.1869,55.2959,55.1572,55.2959,18700.0
2014-04-21 13:15:00,55.79,55.95,55.79,55.9,28400.0,55.2959,55.4545,55.2959,55.405,28400.0
2014-04-21 13:20:00,55.88,55.9,55.84,55.88,6900.0,55.3851,55.405,55.3455,55.3851,6900.0
2014-04-21 13:25:00,55.88,55.94,55.84,55.94,22000.0,55.3851,55.4446,55.3455,55.4446,22000.0
2014-04-21 13:30:00,55.94,55.94,55.84,55.93,42100.0,55.4446,55.4446,55.3455,55.4347,42100.0
2014-04-21 13:35:00,55.93,55.98,55.93,55.96,15700.0,55.4347,55.4843,55.4347,55.4644,15700.0
2014-04-21 13:40:00,55.97,55.98,55.91,55.97,38900.0,55.4743,55.4843,55.4149,55.4743,38900.0
2014-04-21 13:45:00,55.98,55.98,55.93,55.96,47200.0,55.4843,55.4843,55.4347,55.4644,47200.0
2014-04-21 13:50:00,55.97,55.98,55.89,55.91,18900.0,55.4743,55.4843,55.3951,55.4149,18900.0
2014-04-21 13:55:00,55.91,56.01,55.87,56.0,25100.0,55.4149,55.514,55.3752,55.5041,25100.0
2014-04-21 14:00:00,56.0,56.01,55.93,55.95,17200.0,55.5041,55.514,55.4347,55.4545,17200.0
2014-04-21 14:05:00,55.96,56.0,55.95,55.98,11800.0,55.4644,55.5041,55.4545,55.4843,11800.0
2014-04-21 14:10:00,55.98,56.02,55.96,56.02,17400.0,55.4843,55.5239,55.4644,55.5239,17400.0
2014-04-21 14:15:00,56.03,56.04,56.01,56.02,14800.0,55.5338,55.5437,55.514,55.5239,14800.0
2014-04-21 14:20:00,56.03,56.04,55.95,56.0,20300.0,55.5338,55.5437,55.4545,55.5041,20300.0
2014-04-21 14:25:00,56.02,56.07,56.0,56.06,11300.0,55.5239,55.5735,55.5041,55.5635,11300.0
2014-04-21 14:30:00,56.06,56.09,56.02,56.04,16300.0,55.5635,55.5933,55.5239,55.5437,16300.0
2014-04-21 14:35:00,56.04,56.14,56.01,56.14,15800.0,55.5437,55.6428,55.514,55.6428,15800.0
2014-04-21 14:40:00,56.14,56.17,56.1,56.11,20800.0,55.6428,55.6726,55.6032,55.6131,20800.0
2014-04-21 14:45:00,56.11,56.18,56.11,56.14,15500.0,55.6131,55.6825,55.6131,55.6428,15500.0
2014-04-21 14:50:00,56.14,56.17,56.07,56.1,12800.0,55.6428,55.6726,55.5735,55.6032,12800.0
2014-04-21 14:55:00,56.1,56.18,56.09,56.14,18700.0,55.6032,55.6825,55.5933,55.6428,18700.0
2014-04-21 15:00:00,56.15,56.15,56.04,56.05,16000.0,55.6528,55.6528,55.5437,55.5536,16000.0
2014-04-21 15:05:00,56.05,56.07,55.97,55.97,25400.0,55.5536,55.5735,55.4743,55.4743,25400.0
2014-04-21 15:10:00,55.97,56.06,55.93,56.02,19700.0,55.4743,55.5635,55.4347,55.5239,19700.0
2014-04-21 15:15:00,56.02,56.05,55.96,55.98,30300.0,55.5239,55.5536,55.4644,55.4843,30300.0
2014-04-21 15:20:00,55.98,56.03,55.96,56.0,34700.0,55.4843,55.5338,55.4644,55.5041,34700.0
2014-04-21 15:25:00,55.99,56.04,55.99,56.0,34900.0,55.4942,55.5437,55.4942,55.5041,34900.0
2014-04-21 15:30:00,56.0,56.0,55.94,55.99,37900.0,55.5041,55.5041,55.4446,55.4942,37900.0
2014-04-21 15:35:00,56.0,56.04,56.0,56.02,27100.0,55.5041,55.5437,55.5041,55.5239,27100.0
2014-04-21 15:40:00,56.02,56.03,56.0,56.0,36300.0,55.5239,55.5338,55.5041,55.5041,36300.0
2014-04-21 15:45:00,56.0,56.07,55.99,55.99,64400.0,55.5041,55.5735,55.4942,55.4942,64400.0
2014-04-21 15:50:00,56.0,56.09,56.0,56.08,89900.0,55.5041,55.5933,55.5041,55.5834,89900.0
2014-04-21 15:55:00,56.08,56.11,56.03,56.1,109700.0,55.5834,55.6131,55.5338,55.6032,109700.0
2014-04-22 09:30:00,56.02,56.22,55.95,56.2,93100.0,55.5239,55.7221,55.4545,55.7023,93100.0
2014-04-22 09:35:00,56.23,56.3,56.1,56.22,51000.0,55.732,55.8014,55.6032,55.7221,51000.0
2014-04-22 09:40:00,56.24,56.24,56.01,56.03,46300.0,55.742,55.742,55.514,55.5338,46300.0
2014-04-22 09:45:00,56.04,56.39,56.04,56.33,31100.0,55.5437,55.8906,55.5437,55.8312,31100.0
2014-04-22 09:50:00,56.35,56.6,56.33,56.59,90400.0,55.851,56.0988,55.8312,56.0889,90400.0
2014-04-22 09:55:00,56.6,56.6,56.38,56.38,54000.0,56.0988,56.0988,55.8807,55.8807,54000.0
2014-04-22 10:00:00,56.39,56.6,56.35,56.56,36700.0,55.8906,56.0988,55.851,56.0591,36700.0
2014-04-22 10:05:00,56.6,56.75,56.6,56.7,59300.0,56.0988,56.2474,56.0988,56.1979,59300.0
2014-04-22 10:10:00,56.67,56.74,56.57,56.72,49700.0,56.1681,56.2375,56.069,56.2177,49700.0
2014-04-22 10:15:00,56.72,56.78,56.64,56.75,71900.0,56.2177,56.2772,56.1384,56.2474,71900.0
2014-04-22 10:20:00,56.75,56.8,56.65,56.67,29800.0,56.2474,56.297,56.1483,56.1681,29800.0
2014-04-22 10:25:00,56.67,56.8,56.58,56.58,39200.0,56.1681,56.297,56.0789,56.0789,39200.0
2014-04-22 10:30:00,56.62,56.64,56.44,56.44,55700.0,56.1186,56.1384,55.9402,55.9402,55700.0
2014-04-22 10:35:00,56.44,56.44,56.34,56.4,32200.0,55.9402,55.9402,55.8411,55.9005,32200.0
2014-04-22 10:40:00,56.4,56.44,56.34,56.44,20000.0,55.9005,55.9402,55.8411,55.9402,20000.0
2014-04-22 10:45:00,56.45,56.57,56.4,56.49,81000.0,55.9501,56.069,55.9005,55.9897,81000.0
2014-04-22 10:50:00,56.53,56.68,56.53,56.68,36000.0,56.0294,56.1781,56.0294,56.1781,36000.0
2014-04-22 10:55:00,56.66,56.68,56.5,56.53,39500.0,56.1582,56.1781,55.9997,56.0294,39500.0
2014-04-22 11:00:00,56.52,56.62,56.49,56.6,28500.0,56.0195,56.1186,55.9897,56.0988,28500.0
2014-04-22 11:05:00,56.61,56.68,56.59,56.64,28400.0,56.1087,56.1781,56.0889,56.1384,28400.0
2014-04-22 11:10:00,56.65,56.69,56.63,56.68,13700.0,56.1483,56.188,56.1285,56.1781,13700.0
2014-04-22 11:15:00,56.68,56.79,56.68,56.74,25600.0,56.1781,56.2871,56.1781,56.2375,25600.0
2014-04-22 11:20:00,56.73,56.75,56.66,56.69,10200.0,56.2276,56.2474,56.1582,56.188,10200.0
2014-04-22 11:25:00,56.68,56.72,56.61,56.72,47900.0,56.1781,56.2177,56.1087,56.2177,47900.0
2014-04-22 11:30:00,56.72,56.75,56.7,56.71,24200.0,56.2177,56.2474,56.1979,56.2078,24200.0
2014-04-22 11:35:00,56.73,56.82,56.72,56.82,41600.0,56.2276,56.3168,56.2177,56.3168,41600.0
2014-04-22 11:40:00,56.82,56.89,56.79,56.81,39500.0,56.3168,56.3862,56.2871,56.3069,39500.0
2014-04-22 11:45:00,56.81,56.82,56.76,56.79,20500.0,56.3069,56.3168,56.2573,56.2871,20500.0
2014-04-22 11:50:00,56.8,56.83,56.77,56.81,24500.0,56.297,56.3267,56.2673,56.3069,24500.0
2014-04-22 11:55:00,56.81,56.84,56.75,56.84,11500.0,56.3069,56.3366,56.2474,56.3366,11500.0
2014-04-22 12:00:00,56.83,56.9,56.82,56.87,28800.0,56.3267,56.3961,56.3168,56.3664,28800.0
2014-04-22 12:05:00,56.87,56.9,56.83,56.9,21800.0,56.3664,56.3961,56.3267,56.3961,21800.0
2014-04-22 12:10:00,56.9,57.0,56.88,57.0,44500.0,56.3961,56.4952,56.3763,56.4952,44500.0
2014-04-22 12:15:00,57.0,57.0,56.95,56.96,28100.0,56.4952,56.4952,56.4457,56.4556,28100.0
2014-04-22 12:20:00,56.97,56.99,56.93,56.99,42800.0,56.4655,56.4853,56.4258,56.4853,42800.0
2014-04-22 12:25:00,57.0,57.1,56.99,57.09,44800.0,56.4952,56.5943,56.4853,56.5844,44800.0
2014-04-22 12:30:00,57.1,57.1,56.96,56.98,22000.0,56.5943,56.5943,56.4556,56.4754,22000.0
2014-04-22 12:35:00,56.98,57.05,56.96,57.05,33400.0,56.4754,56.5448,56.4556,56.5448,33400.0
2014-04-22 12:40:00,57.05,57.18,57.03,57.18,66300.0,56.5448,56.6736,56.525,56.6736,66300.0
2014-04-22 12:45:00,57.17,57.23,57.12,57.2,114400.0,56.6637,56.7232,56.6142,56.6935,114400.0
2014-04-22 12:50:00,57.2,57.24,57.19,57.2,80200.0,56.6935,56.7331,56.6835,56.6935,80200.0
2014-04-22 12:55:00,57.2,57.23,57.16,57.23,40600.0,56.6935,56.7232,56.6538,56.7232,40600.0
2014-04-22 13:00:00,57.24,57.24,57.13,57.19,52200.0,56.7331,56.7331,56.6241,56.6835,52200.0
2014-04-22 13:05:00,57.19,57.22,57.17,57.17,22300.0,56.6835,56.7133,56.6637,56.6637,22300.0
2014-04-22 13:10:00,57.18,57.19,57.13,57.15,30700.0,56.6736,56.6835,56.6241,56.6439,30700.0
2014-04-22 13:15:00,57.15,57.21,57.15,57.16,51700.0,56.6439,56.7034,56.6439,56.6538,51700.0
2014-04-22 13:20:00,57.18,57.21,57.16,57.19,22500.0,56.6736,56.7034,56.6538,56.6835,22500.0
2014-04-22 13:25:00,57.19,57.25,57.15,57.21,16700.0,56.6835,56.743,56.6439,56.7034,16700.0
2014-04-22 13:30:00,57.22,57.26,57.18,57.2,23200.0,56.7133,56.7529,56.6736,56.6935,23200.0
2014-04-22 13:35:00,57.21,57.31,57.21,57.29,48600.0,56.7034,56.8025,56.7034,56.7827,48600.0
2014-04-22 13:40:00,57.29,57.29,57.25,57.27,14800.0,56.7827,56.7827,56.743,56.7628,14800.0
2014-04-22 13:45:00,57.25,57.29,57.23,57.27,23100.0,56.743,56.7827,56.7232,56.7628,23100.0
2014-04-22 13:50:00,57.27,57.39,57.27,57.38,21600.0,56.7628,56.8818,56.7628,56.8719,21600.0
2014-04-22 13:55:00,57.39,57.4,57.28,57.35,47500.0,56.8818,56.8917,56.7727,56.8421,47500.0
2014-04-22 14:00:00,57.35,57.36,57.19,57.19,16700.0,56.8421,56.852,56.6835,56.6835,16700.0
2014-04-22 14:05:00,57.19,57.24,57.17,57.18,20400.0,56.6835,56.7331,56.6637,56.6736,20400.0
2014-04-22 14:10:00,57.18,57.19,57.13,57.15,12700.0,56.6736,56.6835,56.6241,56.6439,12700.0
2014-04-22 14:15:00,57.15,57.23,57.14,57.22,33500.0,56.6439,56.7232,56.634,56.7133,33500.0
2014-04-22 14:20:00,57.22,57.22,57.14,57.19,18800.0,56.7133,56.7133,56.634,56.6835,18800.0
2014-04-22 14:25:00,57.22,57.22,57.19,57.21,16600.0,56.7133,56.7133,56.6835,56.7034,16600.0
2014-04-22 14:30:00,57.21,57.25,57.18,57.24,23600.0,56.7034,56.743,56.6736,56.7331,23600.0
2014-04-22 14:35:00,57.24,57.34,57.24,57.33,26400.0,56.7331,56.8322,56.7331,56.8223,26400.0
2014-04-22 14:40:00,57.34,57.35,57.27,57.29,17700.0,56.8322,56.8421,56.7628,56.7827,17700.0
2014-04-22 14:45:00,57.29,57.29,57.23,57.26,31100.0,56.7827,56.7827,56.7232,56.7529,31100.0
2014-04-22 14:50:00,57.26,57.32,57.23,57.29,31300.0,56.7529,56.8124,56.7232,56.7827,31300.0
2014-04-22 14:55:00,57.3,57.32,57.25,57.25,25100.0,56.7926,56.8124,56.743,56.743,25100.0
2014-04-22 15:00:00,57.25,57.27,57.17,57.17,37800.0,56.743,56.7628,56.6637,56.6637,37800.0
2014-04-22 15:05:00,57.16,57.16,57.13,57.13,18200.0,56.6538,56.6538,56.6241,56.6241,18200.0
2014-04-22 15:10:00,57.14,57.14,56.99,57.03,58600.0,56.634,56.634,56.4853,56.525,58600.0
2014-04-22 15:15:00,57.04,57.06,56.99,56.99,23200.0,56.5349,56.5547,56.4853,56.4853,23200.0
2014-04-22 15:20:00,57.0,57.1,57.0,57.1,23800.0,56.4952,56.5943,56.4952,56.5943,23800.0
2014-04-22 15:25:00,57.1,57.11,57.0,57.02,22200.0,56.5943,56.6042,56.4952,56.515,22200.0
2014-04-22 15:30:00,57.03,57.05,56.95,56.98,37800.0,56.525,56.5448,56.4457,56.4754,37800.0
2014-04-22 15:35:00,56.99,57.02,56.98,56.98,29600.0,56.4853,56.515,56.4754,56.4754,29600.0
2014-04-22 15:40:00,56.98,56.98,56.9,56.93,43900.0,56.4754,56.4754,56.3961,56.4258,43900.0
2014-04-22 15:45:00,56.93,57.12,56.93,57.05,124400.0,56.4258,56.6142,56.4258,56.5448,124400.0
2014-04-22 15:50:00,57.06,57.1,57.01,57.03,120300.0,56.5547,56.5943,56.5051,56.525,120300.0
2014-04-22 15:55:00,57.02,57.16,56.98,57.06,367100.0,56.515,56.6538,56.4754,56.5547,367100.0
2014-04-23 09:30:00,56.52,56.62,56.01,56.1,114700.0,56.0195,56.1186,55.514,55.6032,114700.0
2014-04-23 09:35:00,56.11,56.11,55.62,55.93,114000.0,55.6131,55.6131,55.1274,55.4347,114000.0
2014-04-23 09:40:00,55.98,56.07,55.79,55.8,60600.0,55.4843,55.5735,55.2959,55.3058,60600.0
2014-04-23 09:45:00,55.79,55.92,55.58,55.72,109500.0,55.2959,55.4248,55.0878,55.2266,109500.0
2014-04-23 09:50:00,55.69,55.94,55.64,55.85,45700.0,55.1968,55.4446,55.1473,55.3554,45700.0
2014-04-23 09:55:00,55.84,55.97,55.68,55.74,88700.0,55.3455,55.4743,55.1869,55.2464,88700.0
2014-04-23 10:00:00,55.8,55.85,55.51,55.54,72200.0,55.3058,55.3554,55.0184,55.0482,72200.0
2014-04-23 10:05:00,55.52,55.63,55.08,55.28,216200.0,55.0283,55.1374,54.5922,54.7905,216200.0
2014-04-23 10:10:00,55.27,55.57,55.26,55.45,63300.0,54.7805,55.0779,54.7706,54.9589,63300.0
2014-04-23 10:15:00,55.44,55.52,55.25,55.3,57200.0,54.949,55.0283,54.7607,54.8103,57200.0
2014-04-23 10:20:00,55.28,55.69,55.26,55.55,69900.0,54.7905,55.1968,54.7706,55.0581,69900.0
2014-04-23 10:25:00,55.55,55.7,55.46,55.62,55500.0,55.0581,55.2067,54.9689,55.1274,55500.0
2014-04-23 10:30:00,55.59,55.67,55.48,55.64,45400.0,55.0977,55.177,54.9887,55.1473,45400.0
2014-04-23 10:35:00,55.65,55.84,55.63,55.78,24000.0,55.1572,55.3455,55.1374,55.286,24000.0
2014-04-23 10:40:00,55.79,55.97,55.78,55.91,42900.0,55.2959,55.4743,55.286,55.4149,42900.0
2014-04-23 10:45:00,55.91,55.93,55.69,55.69,35900.0,55.4149,55.4347,55.1968,55.1968,35900.0
2014-04-23 10:50:00,55.69,55.75,55.66,55.7,37200.0,55.1968,55.2563,55.1671,55.2067,37200.0
2014-04-23 10:55:00,55.69,55.78,55.68,55.75,38000.0,55.1968,55.286,55.1869,55.2563,38000.0
2014-04-23 11:00:00,55.75,55.89,55.73,55.85,14600.0,55.2563,55.3951,55.2365,55.3554,14600.0
2014-04-23 11:05:00,55.84,55.88,55.81,55.82,12000.0,55.3455,55.3851,55.3158,55.3257,12000.0
2014-04-23 11:10:00,55.84,55.85,55.71,55.72,12700.0,55.3455,55.3554,55.2166,55.2266,12700.0
2014-04-23 11:15:00,55.72,55.79,55.69,55.74,38200.0,55.2266,55.2959,55.1968,55.2464,38200.0
2014-04-23 11:20:00,55.74,55.74,55.51,55.52,35400.0,55.2464,55.2464,55.0184,55.0283,35400.0
2014-04-23 11:25:00,55.51,55.62,55.48,55.57,35100.0,55.0184,55.1274,54.9887,55.0779,35100.0
2014-04-23 11:30:00,55.56,55.8,55.56,55.75,27300.0,55.068,55.3058,55.068,55.2563,27300.0
2014-04-23 11:35:00,55.75,55.88,55.72,55.87,62000.0,55.2563,55.3851,55.2266,55.3752,62000.0
2014-04-23 11:40:00,55.87,55.87,55.7,55.72,45700.0,55.3752,55.3752,55.2067,55.2266,45700.0
2014-04-23 11:45:00,55.7,55.72,55.6,55.7,50300.0,55.2067,55.2266,55.1076,55.2067,50300.0
2014-04-23 11:50:00,55.7,55.81,55.69,55.76,35000.0,55.2067,55.3158,55.1968,55.2662,35000.0
2014-04-23 11:55:00,55.78,55.9,55.77,55.82,87500.0,55.286,55.405,55.2761,55.3257,87500.0
2014-04-23 12:00:00,55.81,55.81,55.69,55.72,17100.0,55.3158,55.3158,55.1968,55.2266,17100.0
2014-04-23 12:05:00,55.71,55.71,55.51,55.51,26100.0,55.2166,55.2166,55.0184,55.0184,26100.0
2014-04-23 12:10:00,55.53,55.55,55.46,55.51,17200.0,55.0382,55.0581,54.9689,55.0184,17200.0
2014-04-23 12:15:00,55.51,55.53,55.46,55.48,20500.0,55.0184,55.0382,54.9689,54.9887,20500.0
2014-04-23 12:20:00,55.48,55.53,55.46,55.49,35400.0,54.9887,55.0382,54.9689,54.9986,35400.0
2014-04-23 12:25:00,55.49,55.56,55.47,55.56,41900.0,54.9986,55.068,54.9788,55.068,41900.0
2014-04-23 12:30:00,55.56,55.56,55.48,55.5,19700.0,55.068,55.068,54.9887,55.0085,19700.0
2014-04-23 12:35:00,55.51,55.6,55.51,55.57,36200.0,55.0184,55.1076,55.0184,55.0779,36200.0
2014-04-23 12:40:00,55.58,55.6,55.5,55.5,13300.0,55.0878,55.1076,55.0085,55.0085,13300.0
2014-04-23 12:45:00,55.51,55.61,55.51,55.6,10600.0,55.0184,55.1175,55.0184,55.1076,10600.0
2014-04-23 12:50:00,55.6,55.69,55.58,55.66,12000.0,55.1076,55.1968,55.0878,55.1671,12000.0
2014-04-23 12:55:00,55.67,55.68,55.63,55.63,8300.0,55.177,55.1869,55.1374,55.1374,8300.0
2014-04-23 13:00:00,55.62,55.65,55.52,55.57,21600.0,55.1274,55.1572,55.0283,55.0779,21600.0
2014-04-23 13:05:00,55.57,55.57,55.49,55.51,16100.0,55.0779,55.0779,54.9986,55.0184,16100.0
2014-04-23 13:10:00,55.51,55.57,55.5,55.5,25500.0,55.0184,55.0779,55.0085,55.0085,25500.0
2014-04-23 13:15:00,55.51,55.58,55.47,55.57,30900.0,55.0184,55.0878,54.9788,55.0779,30900.0
2014-04-23 13:20:00,55.58,55.63,55.56,55.61,17700.0,55.0878,55.1374,55.068,55.1175,17700.0
2014-04-23 13:25:00,55.61,55.61,55.52,55.54,28300.0,55.1175,55.1175,55.0283,55.0482,28300.0
2014-04-23 13:30:00,55.55,55.56,55.46,55.54,38400.0,55.0581,55.068,54.9689,55.0482,38400.0
2014-04-23 13:35:00,55.53,55.55,55.31,55.34,32200.0,55.0382,55.0581,54.8202,54.8499,32200.0
2014-04-23 13:40:00,55.34,55.48,55.31,55.46,25100.0,54.8499,54.9887,54.8202,54.9689,25100.0
2014-04-23 13:45:00,55.46,55.49,55.39,55.43,23100.0,54.9689,54.9986,54.8995,54.9391,23100.0
2014-04-23 13:50:00,55.44,55.51,55.41,55.45,31600.0,54.949,55.0184,54.9193,54.9589,31600.0
2014-04-23 13:55:00,55.44,55.49,55.42,55.47,23800.0,54.949,54.9986,54.9292,54.9788,23800.0
2014-04-23 14:00:00,55.47,55.48,55.42,55.47,34500.0,54.9788,54.9887,54.9292,54.9788,34500.0
2014-04-23 14:05:00,55.48,55.63,55.47,55.62,22300.0,54.9887,55.1374,54.9788,55.1274,22300.0
2014-04-23 14:10:00,55.62,55.71,55.62,55.7,16800.0,55.1274,55.2166,55.1274,55.2067,16800.0
2014-04-23 14:15:00,55.7,55.7,55.61,55.64,42700.0,55.2067,55.2067,55.1175,55.1473,42700.0
2014-04-23 14:20:00,55.64,55.72,55.64,55.7,24000.0,55.1473,55.2266,55.1473,55.2067,24000.0
2014-04-23 14:25:00,55.71,55.82,55.71,55.82,17000.0,55.2166,55.3257,55.2166,55.3257,17000.0
2014-04-23 14:30:00,55.79,55.81,55.72,55.78,19800.0,55.2959,55.3158,55.2266,55.286,19800.0
2014-04-23 14:35:00,55.78,55.79,55.75,55.78,18800.0,55.286,55.2959,55.2563,55.286,18800.0
2014-04-23 14:40:00,55.79,55.8,55.73,55.75,18800.0,55.2959,55.3058,55.2365,55.2563,18800.0
2014-04-23 14:45:00,55.75,55.79,55.72,55.73,27200.0,55.2563,55.2959,55.2266,55.2365,27200.0
2014-04-23 14:50:00,55.73,55.89,55.73,55.84,20700.0,55.2365,55.3951,55.2365,55.3455,20700.0
2014-04-23 14:55:00,55.83,55.89,55.83,55.85,35700.0,55.3356,55.3951,55.3356,55.3554,35700.0
2014-04-23 15:00:00,55.85,55.87,55.82,55.86,19000.0,55.3554,55.3752,55.3257,55.3653,19000.0
2014-04-23 15:05:00,55.86,55.91,55.84,55.9,31000.0,55.3653,55.4149,55.3455,55.405,31000.0
2014-04-23 15:10:00,55.89,55.93,55.87,55.91,25600.0,55.3951,55.4347,55.3752,55.4149,25600.0
2014-04-23 15:15:00,55.91,55.95,55.9,55.93,48800.0,55.4149,55.4545,55.405,55.4347,48800.0
2014-04-23 15:20:00,55.91,55.93,55.88,55.91,34300.0,55.4149,55.4347,55.3851,55.4149,34300.0
2014-04-23 15:25:00,55.9,55.91,55.73,55.73,62300.0,55.405,55.4149,55.2365,55.2365,62300.0
2014-04-23 15:30:00,55.73,55.78,55.71,55.72,65900.0,55.2365,55.286,55.2166,55.2266,65900.0
2014-04-23 15:35:00,55.71,55.73,55.65,55.7,82200.0,55.2166,55.2365,55.1572,55.2067,82200.0
2014-04-23 15:40:00,55.7,55.7,55.66,55.68,47600.0,55.2067,55.2067,55.1671,55.1869,47600.0
2014-04-23 15:45:00,55.68,55.69,55.62,55.65,103600.0,55.1869,55.1968,55.1274,55.1572,103600.0
2014-04-23 15:50:00,55.65,55.72,55.64,55.72,117200.0,55.1572,55.2266,55.1473,55.2266,117200.0
2014-04-23 15:55:00,55.72,55.75,55.62,55.63,202300.0,55.2266,55.2563,55.1274,55.1374,202300.0
2014-04-24 09:30:00,56.28,56.6,56.13,56.17,113000.0,55.7816,56.0988,55.6329,55.6726,113000.0
2014-04-24 09:35:00,56.17,56.17,55.5,55.66,108400.0,55.6726,55.6726,55.0085,55.1671,108400.0
2014-04-24 09:40:00,55.66,55.66,54.75,54.8,186900.0,55.1671,55.1671,54.2651,54.3147,186900.0
2014-04-24 09:45:00,54.8,54.9,54.38,54.59,108000.0,54.3147,54.4138,53.8984,54.1066,108000.0
2014-04-24 09:50:00,54.58,54.58,53.92,54.09,267000.0,54.0967,54.0967,53.4425,53.611,267000.0
2014-04-24 09:55:00,54.12,54.24,53.76,53.77,156400.0,53.6407,53.7597,53.2839,53.2938,156400.0
2014-04-24 10:00:00,53.77,53.95,53.75,53.75,145400.0,53.2938,53.4722,53.274,53.274,145400.0
2014-04-24 10:05:00,53.75,53.92,53.59,53.86,135800.0,53.274,53.4425,53.1154,53.383,135800.0
2014-04-24 10:10:00,53.79,53.85,53.17,53.81,354000.0,53.3136,53.3731,52.6991,53.3335,354000.0
2014-04-24 10:15:00,53.8,54.01,53.72,53.77,115500.0,53.3236,53.5317,53.2443,53.2938,115500.0
2014-04-24 10:20:00,53.77,54.01,53.74,53.8,114500.0,53.2938,53.5317,53.2641,53.3236,114500.0
2014-04-24 10:25:00,53.81,54.02,53.77,54.0,99300.0,53.3335,53.5416,53.2938,53.5218,99300.0
2014-04-24 10:30:00,54.0,54.06,53.77,53.98,87600.0,53.5218,53.5813,53.2938,53.502,87600.0
2014-04-24 10:35:00,53.99,54.12,53.93,54.0,94900.0,53.5119,53.6407,53.4524,53.5218,94900.0
2014-04-24 10:40:00,54.0,54.31,53.97,54.01,45300.0,53.5218,53.829,53.4921,53.5317,45300.0
2014-04-24 10:45:00,54.0,54.16,54.0,54.07,47300.0,53.5218,53.6804,53.5218,53.5912,47300.0
2014-04-24 10:50:00,54.06,54.14,53.98,54.14,29600.0,53.5813,53.6606,53.502,53.6606,29600.0
2014-04-24 10:55:00,54.15,54.46,54.15,54.39,30800.0,53.6705,53.9777,53.6705,53.9083,30800.0
2014-04-24 11:00:00,54.38,54.51,54.27,54.51,82000.0,53.8984,54.0273,53.7894,54.0273,82000.0
2014-04-24 11:05:00,54.51,54.65,54.5,54.59,45900.0,54.0273,54.166,54.0174,54.1066,45900.0
2014-04-24 11:10:00,54.61,54.8,54.56,54.57,44000.0,54.1264,54.3147,54.0768,54.0867,44000.0
2014-04-24 11:15:00,54.59,54.89,54.57,54.84,55700.0,54.1066,54.4039,54.0867,54.3544,55700.0
2014-04-24 11:20:00,54.85,54.91,54.77,54.77,50300.0,54.3643,54.4237,54.285,54.285,50300.0
2014-04-24 11:25:00,54.78,54.89,54.75,54.89,51300.0,54.2949,54.4039,54.2651,54.4039,51300.0
2014-04-24 11:30:00,54.91,54.98,54.82,54.83,38300.0,54.4237,54.4931,54.3345,54.3444,38300.0
2014-04-24 11:35:00,54.83,54.84,54.62,54.65,37900.0,54.3444,54.3544,54.1363,54.166,37900.0
2014-04-24 11:40:00,54.66,54.67,54.46,54.49,36400.0,54.1759,54.1859,53.9777,54.0075,36400.0
2014-04-24 11:45:00,54.47,54.49,54.31,54.47,49100.0,53.9876,54.0075,53.829,53.9876,49100.0
2014-04-24 11:50:00,54.48,54.59,54.46,54.59,21100.0,53.9975,54.1066,53.9777,54.1066,21100.0
2014-04-24 11:55:00,54.61,54.81,54.58,54.78,24500.0,54.1264,54.3246,54.0967,54.2949,24500.0
2014-04-24 12:00:00,54.8,54.93,54.75,54.75,26900.0,54.3147,54.4436,54.2651,54.2651,26900.0
2014-04-24 12:05:00,54.75,54.87,54.75,54.76,12500.0,54.2651,54.3841,54.2651,54.2751,12500.0
2014-04-24 12:10:00,54.76,54.83,54.74,54.77,10700.0,54.2751,54.3444,54.2552,54.285,10700.0
2014-04-24 12:15:00,54.79,54.84,54.75,54.77,19100.0,54.3048,54.3544,54.2651,54.285,19100.0
2014-04-24 12:20:00,54.78,54.87,54.77,54.83,32000.0,54.2949,54.3841,54.285,54.3444,32000.0
2014-04-24 12:25:00,54.83,54.87,54.8,54.82,17400.0,54.3444,54.3841,54.3147,54.3345,17400.0
2014-04-24 12:30:00,54.83,55.07,54.83,55.04,43700.0,54.3444,54.5823,54.3444,54.5526,43700.0
2014-04-24 12:35:00,55.05,55.11,54.96,55.02,24200.0,54.5625,54.622,54.4733,54.5328,24200.0
2014-04-24 12:40:00,54.96,55.06,54.93,55.03,42300.0,54.4733,54.5724,54.4436,54.5427,42300.0
2014-04-24 12:45:00,55.03,55.06,54.92,54.95,69300.0,54.5427,54.5724,54.4336,54.4634,69300.0
2014-04-24 12:50:00,54.96,55.08,54.96,55.07,13600.0,54.4733,54.5922,54.4733,54.5823,13600.0
2014-04-24 12:55:00,55.08,55.19,55.08,55.14,31400.0,54.5922,54.7013,54.5922,54.6517,31400.0
2014-04-24 13:00:00,55.13,55.17,55.01,55.01,23400.0,54.6418,54.6814,54.5228,54.5228,23400.0
2014-04-24 13:05:00,55.02,55.04,54.98,55.0,18600.0,54.5328,54.5526,54.4931,54.5129,18600.0
2014-04-24 13:10:00,55.0,55.04,54.94,54.95,33700.0,54.5129,54.5526,54.4535,54.4634,33700.0
2014-04-24 13:15:00,54.96,55.02,54.96,55.0,12400.0,54.4733,54.5328,54.4733,54.5129,12400.0
2014-04-24 13:20:00,55.0,55.06,54.97,54.98,14400.0,54.5129,54.5724,54.4832,54.4931,14400.0
2014-04-24 13:25:00,54.97,54.98,54.92,54.95,18900.0,54.4832,54.4931,54.4336,54.4634,18900.0
2014-04-24 13:30:00,54.94,54.96,54.74,54.75,30900.0,54.4535,54.4733,54.2552,54.2651,30900.0
2014-04-24 13:35:00,54.77,54.77,54.47,54.51,57600.0,54.285,54.285,53.9876,54.0273,57600.0
2014-04-24 13:40:00,54.5,54.72,54.41,54.71,46200.0,54.0174,54.2354,53.9282,54.2255,46200.0
2014-04-24 13:45:00,54.7,54.73,54.51,54.51,63100.0,54.2156,54.2453,54.0273,54.0273,63100.0
2014-04-24 13:50:00,54.54,54.7,54.54,54.62,20600.0,54.057,54.2156,54.057,54.1363,20600.0
2014-04-24 13:55:00,54.64,54.65,54.44,54.44,34200.0,54.1561,54.166,53.9579,53.9579,34200.0
2014-04-24 14:00:00,54.44,54.63,54.39,54.62,41400.0,53.9579,54.1462,53.9083,54.1363,41400.0
2014-04-24 14:05:00,54.6,54.72,54.55,54.56,71300.0,54.1165,54.2354,54.0669,54.0768,71300.0
2014-04-24 14:10:00,54.56,54.57,54.41,54.56,31000.0,54.0768,54.0867,53.9282,54.0768,31000.0
2014-04-24 14:15:00,54.55,54.55,54.46,54.5,36400.0,54.0669,54.0669,53.9777,54.0174,36400.0
2014-04-24 14:20:00,54.5,54.5,54.39,54.39,23700.0,54.0174,54.0174,53.9083,53.9083,23700.0
2014-04-24 14:25:00,54.38,54.48,54.36,54.47,40900.0,53.8984,53.9975,53.8786,53.9876,40900.0
2014-04-24 14:30:00,54.46,54.61,54.45,54.6,36000.0,53.9777,54.1264,53.9678,54.1165,36000.0
2014-04-24 14:35:00,54.6,54.72,54.58,54.7,28600.0,54.1165,54.2354,54.0967,54.2156,28600.0
2014-04-24 14:40:00,54.68,54.7,54.59,54.59,18400.0,54.1958,54.2156,54.1066,54.1066,18400.0
2014-04-24 14:45:00,54.59,54.66,54.57,54.63,29400.0,54.1066,54.1759,54.0867,54.1462,29400.0
2014-04-24 14:50:00,54.64,54.7,54.61,54.63,20300.0,54.1561,54.2156,54.1264,54.1462,20300.0
2014-04-24 14:55:00,54.62,54.63,54.55,54.63,26700.0,54.1363,54.1462,54.0669,54.1462,26700.0
2014-04-24 15:00:00,54.67,54.71,54.67,54.7,55700.0,54.1859,54.2255,54.1859,54.2156,55700.0
2014-04-24 15:05:00,54.7,54.71,54.67,54.68,32900.0,54.2156,54.2255,54.1859,54.1958,32900.0
2014-04-24 15:10:00,54.68,54.78,54.67,54.77,31400.0,54.1958,54.2949,54.1859,54.285,31400.0
2014-04-24 15:15:00,54.78,54.79,54.7,54.75,24300.0,54.2949,54.3048,54.2156,54.2651,24300.0
2014-04-24 15:20:00,54.74,54.8,54.74,54.79,31600.0,54.2552,54.3147,54.2552,54.3048,31600.0
2014-04-24 15:25:00,54.78,54.85,54.74,54.74,78600.0,54.2949,54.3643,54.2552,54.2552,78600.0
2014-04-24 15:30:00,54.75,54.78,54.63,54.64,37000.0,54.2651,54.2949,54.1462,54.1561,37000.0
2014-04-24 15:35:00,54.64,54.71,54.61,54.71,37000.0,54.1561,54.2255,54.1264,54.2255,37000.0
2014-04-24 15:40:00,54.71,54.78,54.7,54.72,42900.0,54.2255,54.2949,54.2156,54.2354,42900.0
2014-04-24 15:45:00,54.72,54.73,54.6,54.63,96800.0,54.2354,54.2453,54.1165,54.1462,96800.0
2014-04-24 15:50:00,54.62,54.68,54.6,54.66,106400.0,54.1363,54.1958,54.1165,54.1759,106400.0
2014-04-24 15:55:00,54.66,54.73,54.65,54.73,173400.0,54.1759,54.2453,54.166,54.2453,173400.0
2014-04-25 09:30:00,54.33,54.33,53.78,53.94,70900.0,53.8489,53.8489,53.3037,53.4623,70900.0
2014-04-25 09:35:00,53.8,54.13,53.62,53.95,52800.0,53.3236,53.6506,53.1452,53.4722,52800.0
2014-04-25 09:40:00,53.94,54.37,53.93,54.14,152900.0,53.4623,53.8885,53.4524,53.6606,152900.0
2014-04-25 09:45:00,54.14,54.25,53.82,53.84,119600.0,53.6606,53.7696,53.3434,53.3632,119600.0
2014-04-25 09:50:00,53.83,53.85,53.64,53.66,46200.0,53.3533,53.3731,53.165,53.1848,46200.0
2014-04-25 09:55:00,53.66,53.71,53.33,53.36,138800.0,53.1848,53.2344,52.8577,52.8875,138800.0
2014-04-25 10:00:00,53.36,53.47,53.26,53.42,82300.0,52.8875,52.9965,52.7883,52.9469,82300.0
2014-04-25 10:05:00,53.41,53.45,53.21,53.38,71700.0,52.937,52.9767,52.7388,52.9073,71700.0
2014-04-25 10:10:00,53.39,53.45,53.28,53.4,101000.0,52.9172,52.9767,52.8082,52.9271,101000.0
2014-04-25 10:15:00,53.41,53.52,53.33,53.4,209100.0,52.937,53.046,52.8577,52.9271,209100.0
2014-04-25 10:20:00,53.41,53.43,53.38,53.4,108200.0,52.937,52.9568,52.9073,52.9271,108200.0
2014-04-25 10:25:00,53.41,53.46,53.32,53.38,53600.0,52.937,52.9866,52.8478,52.9073,53600.0
2014-04-25 10:30:00,53.37,53.38,52.96,53.01,92900.0,52.8974,52.9073,52.491,52.5406,92900.0
2014-04-25 10:35:00,52.98,53.2,52.9,53.2,73000.0,52.5108,52.7289,52.4315,52.7289,73000.0
2014-04-25 10:40:00,53.19,53.27,53.03,53.07,50100.0,52.719,52.7983,52.5604,52.6,50100.0
2014-04-25 10:45:00,53.07,53.2,52.99,53.07,92100.0,52.6,52.7289,52.5207,52.6,92100.0
2014-04-25 10:50:00,53.1,53.17,52.77,52.78,75100.0,52.6298,52.6991,52.3027,52.3126,75100.0
2014-04-25 10:55:00,52.76,53.0,52.64,52.99,94600.0,52.2928,52.5306,52.1738,52.5207,94600.0
2014-04-25 11:00:00,52.98,53.05,52.88,52.89,50300.0,52.5108,52.5802,52.4117,52.4216,50300.0
2014-04-25 11:05:00,52.88,52.88,52.65,52.7,78200.0,52.4117,52.4117,52.1837,52.2333,78200.0
2014-04-25 11:10:00,52.7,52.7,52.41,52.45,314800.0,52.2333,52.2333,51.9459,51.9855,314800.0
2014-04-25 11:15:00,52.45,52.66,52.42,52.66,151300.0,51.9855,52.1937,51.9558,52.1937,151300.0
2014-04-25 11:20:00,52.66,52.88,52.66,52.81,69800.0,52.1937,52.4117,52.1937,52.3423,69800.0
2014-04-25 11:25:00,52.83,53.13,52.83,53.11,25200.0,52.3622,52.6595,52.3622,52.6397,25200.0
2014-04-25 11:30:00,53.13,53.22,53.1,53.14,39500.0,52.6595,52.7487,52.6298,52.6694,39500.0
2014-04-25 11:35:00,53.16,53.21,53.09,53.11,26400.0,52.6892,52.7388,52.6198,52.6397,26400.0
2014-04-25 11:40:00,53.11,53.13,52.97,52.99,27300.0,52.6397,52.6595,52.5009,52.5207,27300.0
2014-04-25 11:45:00,52.97,53.06,52.93,53.04,17200.0,52.5009,52.5901,52.4613,52.5703,17200.0
2014-04-25 11:50:00,53.03,53.25,53.03,53.22,21100.0,52.5604,52.7784,52.5604,52.7487,21100.0
2014-04-25 11:55:00,53.22,53.23,53.0,53.03,28000.0,52.7487,52.7586,52.5306,52.5604,28000.0
2014-04-25 12:00:00,53.06,53.12,52.99,53.05,26900.0,52.5901,52.6496,52.5207,52.5802,26900.0
2014-04-25 12:05:00,53.05,53.18,53.0,53.14,38600.0,52.5802,52.7091,52.5306,52.6694,38600.0
2014-04-25 12:10:00,53.15,53.37,53.12,53.3,48700.0,52.6793,52.8974,52.6496,52.828,48700.0
2014-04-25 12:15:00,53.29,53.34,53.23,53.26,10400.0,52.8181,52.8676,52.7586,52.7883,10400.0
2014-04-25 12:20:00,53.26,53.26,53.14,53.15,24700.0,52.7883,52.7883,52.6694,52.6793,24700.0
2014-04-25 12:25:00,53.14,53.29,53.12,53.16,26100.0,52.6694,52.8181,52.6496,52.6892,26100.0
2014-04-25 12:30:00,53.12,53.23,53.09,53.19,30400.0,52.6496,52.7586,52.6198,52.719,30400.0
2014-04-25 12:35:00,53.18,53.21,53.06,53.16,34700.0,52.7091,52.7388,52.5901,52.6892,34700.0
2014-04-25 12:40:00,53.16,53.2,53.08,53.13,18500.0,52.6892,52.7289,52.6099,52.6595,18500.0
2014-04-25 12:45:00,53.13,53.16,52.99,53.01,62000.0,52.6595,52.6892,52.5207,52.5406,62000.0
2014-04-25 12:50:00,53.01,53.07,52.98,53.07,41100.0,52.5406,52.6,52.5108,52.6,41100.0
2014-04-25 12:55:00,53.07,53.07,52.9,52.98,21400.0,52.6,52.6,52.4315,52.5108,21400.0
2014-04-25 13:00:00,52.97,53.05,52.9,52.9,19100.0,52.5009,52.5802,52.4315,52.4315,19100.0
2014-04-25 13:05:00,52.89,52.97,52.88,52.94,15800.0,52.4216,52.5009,52.4117,52.4712,15800.0
2014-04-25 13:10:00,52.94,52.96,52.86,52.86,23500.0,52.4712,52.491,52.3919,52.3919,23500.0
2014-04-25 13:15:00,52.86,52.93,52.83,52.89,24900.0,52.3919,52.4613,52.3622,52.4216,24900.0
2014-04-25 13:20:00,52.89,52.95,52.87,52.92,18800.0,52.4216,52.4811,52.4018,52.4514,18800.0
2014-04-25 13:25:00,52.91,53.0,52.9,52.92,20800.0,52.4414,52.5306,52.4315,52.4514,20800.0
2014-04-25 13:30:00,52.91,52.91,52.83,52.88,27500.0,52.4414,52.4414,52.3622,52.4117,27500.0
2014-04-25 13:35:00,52.88,52.89,52.82,52.88,11600.0,52.4117,52.4216,52.3522,52.4117,11600.0
2014-04-25 13:40:00,52.9,53.04,52.89,53.02,11800.0,52.4315,52.5703,52.4216,52.5505,11800.0
2014-04-25 13:45:00,53.02,53.11,53.0,53.0,16100.0,52.5505,52.6397,52.5306,52.5306,16100.0
2014-04-25 13:50:00,53.0,53.01,52.91,52.94,20600.0,52.5306,52.5406,52.4414,52.4712,20600.0
2014-04-25 13:55:00,52.96,53.03,52.96,52.97,38900.0,52.491,52.5604,52.491,52.5009,38900.0
2014-04-25 14:00:00,52.96,52.98,52.79,52.8,28100.0,52.491,52.5108,52.3225,52.3324,28100.0
2014-04-25 14:05:00,52.8,52.87,52.78,52.82,17900.0,52.3324,52.4018,52.3126,52.3522,17900.0
2014-04-25 14:10:00,52.83,52.83,52.68,52.73,50800.0,52.3622,52.3622,52.2135,52.263,50800.0
2014-04-25 14:15:00,52.71,52.73,52.65,52.68,28700.0,52.2432,52.263,52.1837,52.2135,28700.0
2014-04-25 14:20:00,52.69,52.73,52.64,52.73,28100.0,52.2234,52.263,52.1738,52.263,28100.0
2014-04-25 14:25:00,52.73,52.83,52.72,52.75,38700.0,52.263,52.3622,52.2531,52.2829,38700.0
2014-04-25 14:30:00,52.75,52.76,52.66,52.76,37000.0,52.2829,52.2928,52.1937,52.2928,37000.0
2014-04-25 14:35:00,52.77,53.0,52.72,52.99,39400.0,52.3027,52.5306,52.2531,52.5207,39400.0
2014-04-25 14:40:00,52.99,53.03,52.83,52.86,50100.0,52.5207,52.5604,52.3622,52.3919,50100.0
2014-04-25 14:45:00,52.86,52.88,52.76,52.83,56000.0,52.3919,52.4117,52.2928,52.3622,56000.0
2014-04-25 14:50:00,52.83,52.87,52.79,52.8,47900.0,52.3622,52.4018,52.3225,52.3324,47900.0
2014-04-25 14:55:00,52.8,52.81,52.64,52.67,59000.0,52.3324,52.3423,52.1738,52.2036,59000.0
2014-04-25 15:00:00,52.67,52.77,52.64,52.75,54600.0,52.2036,52.3027,52.1738,52.2829,54600.0
2014-04-25 15:05:00,52.74,52.76,52.65,52.69,63400.0,52.2729,52.2928,52.1837,52.2234,63400.0
2014-04-25 15:10:00,52.69,52.77,52.68,52.77,52400.0,52.2234,52.3027,52.2135,52.3027,52400.0
2014-04-25 15:15:00,52.77,52.86,52.73,52.85,61900.0,52.3027,52.3919,52.263,52.382,61900.0
2014-04-25 15:20:00,52.85,52.9,52.84,52.87,41100.0,52.382,52.4315,52.3721,52.4018,41100.0
2014-04-25 15:25:00,52.88,52.98,52.87,52.96,52000.0,52.4117,52.5108,52.4018,52.491,52000.0
2014-04-25 15:30:00,52.96,53.0,52.87,52.89,40300.0,52.491,52.5306,52.4018,52.4216,40300.0
2014-04-25 15:35:00,52.88,52.96,52.85,52.85,70700.0,52.4117,52.491,52.382,52.382,70700.0
2014-04-25 15:40:00,52.84,52.93,52.83,52.91,68400.0,52.3721,52.4613,52.3622,52.4414,68400.0
2014-04-25 15:45:00,52.91,53.0,52.87,52.94,91900.0,52.4414,52.5306,52.4018,52.4712,91900.0
2014-04-25 15:50:00,52.93,52.93,52.85,52.86,95700.0,52.4613,52.4613,52.382,52.3919,95700.0
2014-04-25 15:55:00,52.86,52.87,52.74,52.81,192700.0,52.3919,52.4018,52.2729,52.3423,192700.0
2014-04-28 09:30:00,53.04,53.13,51.74,51.78,235400.0,52.5703,52.6595,51.2818,51.3214,235400.0
2014-04-28 09:35:00,51.86,52.2,51.38,51.45,204800.0,51.4007,51.7377,50.925,50.9944,204800.0
2014-04-28 09:40:00,51.44,51.54,50.67,50.69,337800.0,50.9845,51.0836,50.2213,50.2411,337800.0
2014-04-28 09:45:00,50.74,51.1,50.58,50.96,342400.0,50.2907,50.6475,50.1321,50.5087,342400.0
2014-04-28 09:50:00,50.99,51.54,50.99,51.47,166800.0,50.5384,51.0836,50.5384,51.0142,166800.0
2014-04-28 09:55:00,51.49,51.73,51.42,51.56,214700.0,51.034,51.2719,50.9646,51.1034,214700.0
2014-04-28 10:00:00,51.56,51.69,50.87,50.93,193400.0,51.1034,51.2322,50.4195,50.479,193400.0
2014-04-28 10:05:00,50.93,51.22,50.86,51.15,259700.0,50.479,50.7664,50.4096,50.697,259700.0
2014-04-28 10:10:00,51.15,51.48,51.15,51.45,242400.0,50.697,51.0241,50.697,50.9944,242400.0
2014-04-28 10:15:00,51.47,51.75,51.3,51.56,192900.0,51.0142,51.2917,50.8457,51.1034,192900.0
2014-04-28 10:20:00,51.59,51.81,51.53,51.76,226500.0,51.1331,51.3512,51.0737,51.3016,226500.0
2014-04-28 10:25:00,51.77,51.77,51.43,51.48,103800.0,51.3115,51.3115,50.9745,51.0241,103800.0
2014-04-28 10:30:00,51.48,51.54,51.4,51.45,117400.0,51.0241,51.0836,50.9448,50.9944,117400.0
2014-04-28 10:35:00,51.45,51.45,50.88,51.0,130600.0,50.9944,50.9944,50.4294,50.5484,130600.0
2014-04-28 10:40:00,51.0,51.27,50.95,51.23,126200.0,50.5484,50.816,50.4988,50.7763,126200.0
2014-04-28 10:45:00,51.23,51.29,51.03,51.07,95500.0,50.7763,50.8358,50.5781,50.6177,95500.0
2014-04-28 10:50:00,51.07,51.1,50.74,50.77,86400.0,50.6177,50.6475,50.2907,50.3204,86400.0
2014-04-28 10:55:00,50.75,50.77,50.54,50.54,217800.0,50.3006,50.3204,50.0924,50.0924,217800.0
2014-04-28 11:00:00,50.53,50.59,50.26,50.58,287200.0,50.0825,50.142,49.8149,50.1321,287200.0
2014-04-28 11:05:00,50.59,50.67,50.36,50.4,87900.0,50.142,50.2213,49.914,49.9537,87900.0
2014-04-28 11:10:00,50.41,50.48,50.22,50.29,91400.0,49.9636,50.033,49.7753,49.8446,91400.0
2014-04-28 11:15:00,50.29,50.42,50.26,50.34,103600.0,49.8446,49.9735,49.8149,49.8942,103600.0
2014-04-28 11:20:00,50.35,50.41,50.06,50.07,225000.0,49.9041,49.9636,49.6167,49.6266,225000.0
2014-04-28 11:25:00,50.07,50.15,49.67,49.68,303400.0,49.6266,49.7059,49.2301,49.24,303400.0
2014-04-28 11:30:00,49.68,49.99,49.68,49.81,176300.0,49.24,49.5473,49.24,49.3689,176300.0
2014-04-28 11:35:00,49.82,50.01,49.82,49.91,171900.0,49.3788,49.5671,49.3788,49.468,171900.0
2014-04-28 11:40:00,49.92,49.95,49.77,49.78,389500.0,49.4779,49.5077,49.3292,49.3392,389500.0
2014-04-28 11:45:00,49.78,49.94,49.78,49.85,128200.0,49.3392,49.4977,49.3392,49.4085,128200.0
2014-04-28 11:50:00,49.84,49.85,49.28,49.33,270800.0,49.3986,49.4085,48.8436,48.8931,270800.0
2014-04-28 11:55:00,49.33,49.33,49.0,49.23,289200.0,48.8931,48.8931,48.5661,48.794,289200.0
2014-04-28 12:00:00,49.24,49.53,49.23,49.44,215500.0,48.8039,49.0914,48.794,49.0022,215500.0
2014-04-28 12:05:00,49.44,49.49,49.17,49.23,80500.0,49.0022,49.0517,48.7346,48.794,80500.0
2014-04-28 12:10:00,49.23,49.46,49.14,49.16,279600.0,48.794,49.022,48.7048,48.7247,279600.0
2014-04-28 12:15:00,49.16,49.35,49.02,49.04,388800.0,48.7247,48.913,48.5859,48.6057,388800.0
2014-04-28 12:20:00,49.04,49.1,48.79,48.93,334700.0,48.6057,48.6652,48.3579,48.4967,334700.0
2014-04-28 12:25:00,48.92,49.22,48.91,49.04,154000.0,48.4868,48.7841,48.4769,48.6057,154000.0
2014-04-28 12:30:00,49.05,49.26,49.02,49.22,146100.0,48.6156,48.8238,48.5859,48.7841,146100.0
2014-04-28 12:35:00,49.23,49.23,48.86,48.93,91800.0,48.794,48.794,48.4273,48.4967,91800.0
2014-04-28 12:40:00,48.95,49.2,48.95,49.16,332400.0,48.5165,48.7643,48.5165,48.7247,332400.0
2014-04-28 12:45:00,49.18,49.42,49.18,49.29,128700.0,48.7445,48.9823,48.7445,48.8535,128700.0
2014-04-28 12:50:00,49.31,49.37,48.96,49.04,281700.0,48.8733,48.9328,48.5264,48.6057,281700.0
2014-04-28 12:55:00,49.04,49.12,48.91,49.05,201800.0,48.6057,48.685,48.4769,48.6156,201800.0
2014-04-28 13:00:00,49.05,49.05,48.8,48.89,125900.0,48.6156,48.6156,48.3678,48.457,125900.0
2014-04-28 13:05:00,48.87,48.91,48.75,48.79,131000.0,48.4372,48.4769,48.3183,48.3579,131000.0
2014-04-28 13:10:00,48.79,48.79,48.51,48.58,216300.0,48.3579,48.3579,48.0804,48.1498,216300.0
2014-04-28 13:15:00,48.58,48.63,48.45,48.47,180700.0,48.1498,48.1993,48.0209,48.0408,180700.0
2014-04-28 13:20:00,48.47,48.49,48.35,48.38,301100.0,48.0408,48.0606,47.9218,47.9516,301100.0
2014-04-28 13:25:00,48.38,48.55,48.29,48.53,257500.0,47.9516,48.1201,47.8624,48.1002,257500.0
2014-04-28 13:30:00,48.53,48.58,48.28,48.37,171600.0,48.1002,48.1498,47.8524,47.9416,171600.0
2014-04-28 13:35:00,48.37,48.66,48.31,48.57,196200.0,47.9416,48.2291,47.8822,48.1399,196200.0
2014-04-28 13:40:00,48.55,48.93,48.54,48.91,167400.0,48.1201,48.4967,48.1101,48.4769,167400.0
2014-04-28 13:45:00,48.91,49.06,48.82,49.0,195000.0,48.4769,48.6255,48.3877,48.5661,195000.0
2014-04-28 13:50:00,49.01,49.09,48.82,48.86,133500.0,48.576,48.6553,48.3877,48.4273,133500.0
2014-04-28 13:55:00,48.86,48.86,48.72,48.77,107000.0,48.4273,48.4273,48.2885,48.3381,107000.0
2014-04-28 14:00:00,48.78,48.86,48.53,48.59,122900.0,48.348,48.4273,48.1002,48.1597,122900.0
2014-04-28 14:05:00,48.57,48.57,48.29,48.53,333300.0,48.1399,48.1399,47.8624,48.1002,333300.0
2014-04-28 14:10:00,48.54,48.75,48.54,48.69,109000.0,48.1101,48.3183,48.1101,48.2588,109000.0
2014-04-28 14:15:00,48.68,48.84,48.68,48.76,127000.0,48.2489,48.4075,48.2489,48.3282,127000.0
2014-04-28 14:20:00,48.77,48.94,48.64,48.92,200100.0,48.3381,48.5066,48.2093,48.4868,200100.0
2014-04-28 14:25:00,48.93,48.97,48.76,48.94,80300.0,48.4967,48.5363,48.3282,48.5066,80300.0
2014-04-28 14:30:00,48.94,49.04,48.79,48.89,84700.0,48.5066,48.6057,48.3579,48.457,84700.0
2014-04-28 14:35:00,48.88,48.91,48.77,48.81,84600.0,48.4471,48.4769,48.3381,48.3778,84600.0
2014-04-28 14:40:00,48.81,48.82,48.55,48.56,70500.0,48.3778,48.3877,48.1201,48.13,70500.0
2014-04-28 14:45:00,48.57,48.92,48.52,48.85,75500.0,48.1399,48.4868,48.0903,48.4174,75500.0
2014-04-28 14:50:00,48.85,49.05,48.85,48.93,96100.0,48.4174,48.6156,48.4174,48.4967,96100.0
2014-04-28 14:55:00,48.94,49.03,48.9,48.93,192400.0,48.5066,48.5958,48.467,48.4967,192400.0
2014-04-28 15:00:00,48.95,48.97,48.83,48.88,90900.0,48.5165,48.5363,48.3976,48.4471,90900.0
2014-04-28 15:05:00,48.89,49.22,48.86,49.22,120200.0,48.457,48.7841,48.4273,48.7841,120200.0
2014-04-28 15:10:00,49.2,49.27,49.13,49.25,135200.0,48.7643,48.8337,48.6949,48.8139,135200.0
2014-04-28 15:15:00,49.26,49.51,49.24,49.48,188200.0,48.8238,49.0716,48.8039,49.0418,188200.0
2014-04-28 15:20:00,49.48,49.55,49.27,49.32,253500.0,49.0418,49.1112,48.8337,48.8832,253500.0
2014-04-28 15:25:00,49.32,49.36,49.14,49.14,173900.0,48.8832,48.9229,48.7048,48.7048,173900.0
2014-04-28 15:30:00,49.14,49.21,49.04,49.06,310100.0,48.7048,48.7742,48.6057,48.6255,310100.0
2014-04-28 15:35:00,49.06,49.32,49.04,49.26,209100.0,48.6255,48.8832,48.6057,48.8238,209100.0
2014-04-28 15:40:00,49.27,49.36,49.21,49.29,309700.0,48.8337,48.9229,48.7742,48.8535,309700.0
2014-04-28 15:45:00,49.29,49.29,49.07,49.08,344200.0,48.8535,48.8535,48.6354,48.6454,344200.0
2014-04-28 15:50:00,49.07,49.22,49.07,49.21,339400.0,48.6354,48.7841,48.6354,48.7742,339400.0
2014-04-28 15:55:00,49.22,49.22,49.13,49.14,348400.0,48.7841,48.7841,48.6949,48.7048,348400.0
2014-04-29 09:30:00,49.23,49.5,48.85,49.17,191900.0,48.794,49.0616,48.4174,48.7346,191900.0
2014-04-29 09:35:00,49.12,49.13,48.58,48.7,161300.0,48.685,48.6949,48.1498,48.2687,161300.0
2014-04-29 09:40:00,48.71,48.9,48.58,48.63,197000.0,48.2786,48.467,48.1498,48.1993,197000.0
2014-04-29 09:45:00,48.64,48.71,48.51,48.56,175200.0,48.2093,48.2786,48.0804,48.13,175200.0
2014-04-29 09:50:00,48.55,48.96,48.46,48.8,257200.0,48.1201,48.5264,48.0309,48.3678,257200.0
2014-04-29 09:55:00,48.81,48.96,48.31,48.56,198100.0,48.3778,48.5264,47.8822,48.13,198100.0
2014-04-29 10:00:00,48.58,48.67,48.18,48.62,213500.0,48.1498,48.239,47.7533,48.1894,213500.0
2014-04-29 10:05:00,48.61,48.63,48.26,48.35,137800.0,48.1795,48.1993,47.8326,47.9218,137800.0
2014-04-29 10:10:00,48.36,48.64,48.33,48.49,142600.0,47.9317,48.2093,47.902,48.0606,142600.0
2014-04-29 10:15:00,48.47,48.71,48.4,48.49,124400.0,48.0408,48.2786,47.9714,48.0606,124400.0
2014-04-29 10:20:00,48.5,48.54,48.34,48.42,251500.0,48.0705,48.1101,47.9119,47.9912,251500.0
2014-04-29 10:25:00,48.43,48.51,48.37,48.45,87200.0,48.0011,48.0804,47.9416,48.0209,87200.0
2014-04-29 10:30:00,48.45,48.77,48.39,48.72,93700.0,48.0209,48.3381,47.9615,48.2885,93700.0
2014-04-29 10:35:00,48.72,49.04,48.71,48.95,169300.0,48.2885,48.6057,48.2786,48.5165,169300.0
2014-04-29 10:40:00,48.97,49.21,48.95,49.11,215100.0,48.5363,48.7742,48.5165,48.6751,215100.0
2014-04-29 10:45:00,49.1,49.22,48.75,48.79,166600.0,48.6652,48.7841,48.3183,48.3579,166600.0
2014-04-29 10:50:00,48.8,49.01,48.72,48.82,89200.0,48.3678,48.576,48.2885,48.3877,89200.0
2014-04-29 10:55:00,48.82,48.89,48.59,48.64,76900.0,48.3877,48.457,48.1597,48.2093,76900.0
2014-04-29 11:00:00,48.64,48.81,48.6,48.78,88400.0,48.2093,48.3778,48.1696,48.348,88400.0
2014-04-29 11:05:00,48.78,48.86,48.67,48.86,45400.0,48.348,48.4273,48.239,48.4273,45400.0
2014-04-29 11:10:00,48.86,48.89,48.67,48.68,59000.0,48.4273,48.457,48.239,48.2489,59000.0
2014-04-29 11:15:00,48.7,48.95,48.7,48.9,81500.0,48.2687,48.5165,48.2687,48.467,81500.0
2014-04-29 11:20:00,48.88,49.43,48.88,49.37,96000.0,48.4471,48.9923,48.4471,48.9328,96000.0
2014-04-29 11:25:00,49.36,49.57,49.35,49.51,145600.0,48.9229,49.131,48.913,49.0716,145600.0
2014-04-29 11:30:00,49.51,49.73,49.49,49.73,142500.0,49.0716,49.2896,49.0517,49.2896,142500.0
2014-04-29 11:35:00,49.73,50.0,49.72,49.94,217300.0,49.2896,49.5572,49.2797,49.4977,217300.0
2014-04-29 11:40:00,49.94,49.97,49.83,49.87,181600.0,49.4977,49.5275,49.3887,49.4284,181600.0
2014-04-29 11:45:00,49.86,49.93,49.81,49.89,159000.0,49.4185,49.4878,49.3689,49.4482,159000.0
2014-04-29 11:50:00,49.87,49.91,49.8,49.9,85400.0,49.4284,49.468,49.359,49.4581,85400.0
2014-04-29 11:55:00,49.91,50.19,49.9,50.19,147100.0,49.468,49.7455,49.4581,49.7455,147100.0
2014-04-29 12:00:00,50.2,50.23,50.07,50.07,119200.0,49.7554,49.7852,49.6266,49.6266,119200.0
2014-04-29 12:05:00,50.08,50.56,50.08,50.55,117700.0,49.6365,50.1123,49.6365,50.1023,117700.0
2014-04-29 12:10:00,50.56,50.65,50.44,50.63,152100.0,50.1123,50.2015,49.9933,50.1816,152100.0
2014-04-29 12:15:00,50.63,50.87,50.46,50.86,159500.0,50.1816,50.4195,50.0131,50.4096,159500.0
2014-04-29 12:20:00,50.86,50.88,50.73,50.73,128700.0,50.4096,50.4294,50.2807,50.2807,128700.0
2014-04-29 12:25:00,50.75,50.76,50.59,50.73,65700.0,50.3006,50.3105,50.142,50.2807,65700.0
2014-04-29 12:30:00,50.72,50.96,50.65,50.9,120000.0,50.2708,50.5087,50.2015,50.4492,120000.0
2014-04-29 12:35:00,50.88,50.94,50.69,50.76,174000.0,50.4294,50.4889,50.2411,50.3105,174000.0
2014-04-29 12:40:00,50.77,51.03,50.77,51.03,158300.0,50.3204,50.5781,50.3204,50.5781,158300.0
2014-04-29 12:45:00,51.03,51.03,50.79,50.81,47500.0,50.5781,50.5781,50.3402,50.36,47500.0
2014-04-29 12:50:00,50.81,51.07,50.81,51.0,106300.0,50.36,50.6177,50.36,50.5484,106300.0
2014-04-29 12:55:00,51.0,51.05,50.95,51.0,63900.0,50.5484,50.5979,50.4988,50.5484,63900.0
2014-04-29 13:00:00,51.0,51.31,50.95,51.3,112100.0,50.5484,50.8556,50.4988,50.8457,112100.0
2014-04-29 13:05:00,51.3,51.3,51.12,51.17,129100.0,50.8457,50.8457,50.6673,50.7169,129100.0
2014-04-29 13:10:00,51.17,51.17,50.88,50.95,70200.0,50.7169,50.7169,50.4294,50.4988,70200.0
2014-04-29 13:15:00,50.95,51.03,50.9,51.01,71600.0,50.4988,50.5781,50.4492,50.5583,71600.0
2014-04-29 13:20:00,51.01,51.28,50.98,51.25,122200.0,50.5583,50.8259,50.5285,50.7961,122200.0
2014-04-29 13:25:00,51.22,51.26,51.03,51.05,71300.0,50.7664,50.8061,50.5781,50.5979,71300.0
2014-04-29 13:30:00,51.05,51.14,50.99,51.14,69100.0,50.5979,50.6871,50.5384,50.6871,69100.0
2014-04-29 13:35:00,51.14,51.21,50.96,50.97,93200.0,50.6871,50.7565,50.5087,50.5186,93200.0
2014-04-29 13:40:00,50.97,51.03,50.84,50.9,114100.0,50.5186,50.5781,50.3898,50.4492,114100.0
2014-04-29 13:45:00,50.89,50.89,50.7,50.72,129500.0,50.4393,50.4393,50.251,50.2708,129500.0
2014-04-29 13:50:00,50.72,50.99,50.7,50.97,113700.0,50.2708,50.5384,50.251,50.5186,113700.0
2014-04-29 13:55:00,50.99,51.06,50.92,51.01,43600.0,50.5384,50.6078,50.4691,50.5583,43600.0
2014-04-29 14:00:00,51.02,51.07,50.93,51.03,67200.0,50.5682,50.6177,50.479,50.5781,67200.0
2014-04-29 14:05:00,51.02,51.02,50.89,50.91,52500.0,50.5682,50.5682,50.4393,50.4592,52500.0
2014-04-29 14:10:00,50.9,50.96,50.86,50.89,57500.0,50.4492,50.5087,50.4096,50.4393,57500.0
2014-04-29 14:15:00,50.9,50.91,50.73,50.8,64900.0,50.4492,50.4592,50.2807,50.3501,64900.0
2014-04-29 14:20:00,50.81,50.86,50.73,50.81,69400.0,50.36,50.4096,50.2807,50.36,69400.0
2014-04-29 14:25:00,50.8,50.81,50.66,50.69,47800.0,50.3501,50.36,50.2114,50.2411,47800.0
2014-04-29 14:30:00,50.69,50.74,50.61,50.66,53500.0,50.2411,50.2907,50.1618,50.2114,53500.0
2014-04-29 14:35:00,50.66,50.73,50.65,50.65,45100.0,50.2114,50.2807,50.2015,50.2015,45100.0
2014-04-29 14:40:00,50.65,50.74,50.62,50.72,53800.0,50.2015,50.2907,50.1717,50.2708,53800.0
2014-04-29 14:45:00,50.73,50.73,50.62,50.65,52600.0,50.2807,50.2807,50.1717,50.2015,52600.0
2014-04-29 14:50:00,50.65,50.66,50.53,50.6,124800.0,50.2015,50.2114,50.0825,50.1519,124800.0
2014-04-29 14:55:00,50.6,50.66,50.54,50.54,48900.0,50.1519,50.2114,50.0924,50.0924,48900.0
2014-04-29 15:00:00,50.55,50.56,50.5,50.56,50300.0,50.1023,50.1123,50.0528,50.1123,50300.0
2014-04-29 15:05:00,50.57,50.76,50.56,50.74,60500.0,50.1222,50.3105,50.1123,50.2907,60500.0
2014-04-29 15:10:00,50.74,50.77,50.69,50.73,43900.0,50.2907,50.3204,50.2411,50.2807,43900.0
2014-04-29 15:15:00,50.73,50.8,50.71,50.78,63900.0,50.2807,50.3501,50.2609,50.3303,63900.0
2014-04-29 15:20:00,50.79,50.86,50.78,50.83,70500.0,50.3402,50.4096,50.3303,50.3799,70500.0
2014-04-29 15:25:00,50.83,50.89,50.82,50.89,50300.0,50.3799,50.4393,50.37,50.4393,50300.0
2014-04-29 15:30:00,50.88,50.9,50.83,50.83,61700.0,50.4294,50.4492,50.3799,50.3799,61700.0
2014-04-29 15:35:00,50.84,50.85,50.77,50.77,116000.0,50.3898,50.3997,50.3204,50.3204,116000.0
2014-04-29 15:40:00,50.78,50.8,50.77,50.78,82700.0,50.3303,50.3501,50.3204,50.3303,82700.0
2014-04-29 15:45:00,50.78,50.91,50.76,50.88,140100.0,50.3303,50.4592,50.3105,50.4294,140100.0
2014-04-29 15:50:00,50.88,50.89,50.84,50.86,159000.0,50.4294,50.4393,50.3898,50.4096,159000.0
2014-04-29 15:55:00,50.85,50.86,50.72,50.76,298600.0,50.3997,50.4096,50.2708,50.3105,298600.0
2014-04-30 09:30:00,50.6,50.7,50.28,50.7,102900.0,50.1519,50.251,49.8347,50.251,102900.0
2014-04-30 09:35:00,50.69,50.75,50.32,50.44,69000.0,50.2411,50.3006,49.8744,49.9933,69000.0
2014-04-30 09:40:00,50.44,50.65,50.28,50.56,71100.0,49.9933,50.2015,49.8347,50.1123,71100.0
2014-04-30 09:45:00,50.53,50.9,50.52,50.6,70200.0,50.0825,50.4492,50.0726,50.1519,70200.0
2014-04-30 09:50:00,50.6,50.77,50.0,50.07,77700.0,50.1519,50.3204,49.5572,49.6266,77700.0
2014-04-30 09:55:00,50.08,50.29,50.0,50.24,99000.0,49.6365,49.8446,49.5572,49.7951,99000.0
2014-04-30 10:00:00,50.26,50.27,49.98,49.99,60000.0,49.8149,49.8248,49.5374,49.5473,60000.0
2014-04-30 10:05:00,49.97,50.12,49.94,49.98,370200.0,49.5275,49.6762,49.4977,49.5374,370200.0
2014-04-30 10:10:00,49.99,50.14,49.83,49.94,102200.0,49.5473,49.696,49.3887,49.4977,102200.0
2014-04-30 10:15:00,49.91,50.23,49.91,50.2,182900.0,49.468,49.7852,49.468,49.7554,182900.0
2014-04-30 10:20:00,50.19,50.37,50.15,50.25,140000.0,49.7455,49.9239,49.7059,49.805,140000.0
2014-04-30 10:25:00,50.26,50.42,50.22,50.25,66800.0,49.8149,49.9735,49.7753,49.805,66800.0
2014-04-30 10:30:00,50.27,50.32,50.2,50.2,63900.0,49.8248,49.8744,49.7554,49.7554,63900.0
2014-04-30 10:35:00,50.18,50.23,50.07,50.21,46500.0,49.7356,49.7852,49.6266,49.7654,46500.0
2014-04-30 10:40:00,50.22,50.3,50.11,50.11,103500.0,49.7753,49.8546,49.6662,49.6662,103500.0
2014-04-30 10:45:00,50.11,50.33,50.01,50.21,43900.0,49.6662,49.8843,49.5671,49.7654,43900.0
2014-04-30 10:50:00,50.21,50.44,50.21,50.39,50300.0,49.7654,49.9933,49.7654,49.9438,50300.0
2014-04-30 10:55:00,50.4,50.45,50.33,50.33,82800.0,49.9537,50.0032,49.8843,49.8843,82800.0
2014-04-30 11:00:00,50.34,50.5,50.32,50.5,65100.0,49.8942,50.0528,49.8744,50.0528,65100.0
2014-04-30 11:05:00,50.5,50.5,50.42,50.49,69100.0,50.0528,50.0528,49.9735,50.0429,69100.0
2014-04-30 11:10:00,50.48,50.5,50.38,50.4,68300.0,50.033,50.0528,49.9338,49.9537,68300.0
2014-04-30 11:15:00,50.41,50.52,50.38,50.46,66900.0,49.9636,50.0726,49.9338,50.0131,66900.0
2014-04-30 11:20:00,50.45,50.51,50.39,50.5,44300.0,50.0032,50.0627,49.9438,50.0528,44300.0
2014-04-30 11:25:00,50.51,50.75,50.49,50.75,74800.0,50.0627,50.3006,50.0429,50.3006,74800.0
2014-04-30 11:30:00,50.74,50.79,50.65,50.67,21200.0,50.2907,50.3402,50.2015,50.2213,21200.0
2014-04-30 11:35:00,50.65,50.65,50.5,50.62,40100.0,50.2015,50.2015,50.0528,50.1717,40100.0
2014-04-30 11:40:00,50.63,50.77,50.62,50.7,31500.0,50.1816,50.3204,50.1717,50.251,31500.0
2014-04-30 11:45:00,50.69,50.71,50.55,50.56,96400.0,50.2411,50.2609,50.1023,50.1123,96400.0
2014-04-30 11:50:00,50.56,50.76,50.56,50.69,88000.0,50.1123,50.3105,50.1123,50.2411,88000.0
2014-04-30 11:55:00,50.68,50.68,50.56,50.65,57500.0,50.2312,50.2312,50.1123,50.2015,57500.0
2014-04-30 12:00:00,50.64,50.75,50.6,50.74,41400.0,50.1915,50.3006,50.1519,50.2907,41400.0
2014-04-30 12:05:00,50.74,50.77,50.71,50.77,28400.0,50.2907,50.3204,50.2609,50.3204,28400.0
2014-04-30 12:10:00,50.77,50.77,50.7,50.7,58400.0,50.3204,50.3204,50.251,50.251,58400.0
2014-04-30 12:15:00,50.69,50.72,50.55,50.63,94700.0,50.2411,50.2708,50.1023,50.1816,94700.0
2014-04-30 12:20:00,50.63,50.68,50.6,50.62,42200.0,50.1816,50.2312,50.1519,50.1717,42200.0
2014-04-30 12:25:00,50.63,50.66,50.6,50.62,29400.0,50.1816,50.2114,50.1519,50.1717,29400.0
2014-04-30 12:30:00,50.62,50.71,50.6,50.71,42900.0,50.1717,50.2609,50.1519,50.2609,42900.0
2014-04-30 12:35:00,50.7,50.78,50.65,50.78,21800.0,50.251,50.3303,50.2015,50.3303,21800.0
2014-04-30 12:40:00,50.78,50.81,50.67,50.67,31000.0,50.3303,50.36,50.2213,50.2213,31000.0
2014-04-30 12:45:00,50.67,50.77,50.67,50.76,24900.0,50.2213,50.3204,50.2213,50.3105,24900.0
2014-04-30 12:50:00,50.76,50.77,50.72,50.72,11400.0,50.3105,50.3204,50.2708,50.2708,11400.0
2014-04-30 12:55:00,50.72,50.86,50.7,50.85,21400.0,50.2708,50.4096,50.251,50.3997,21400.0
2014-04-30 13:00:00,50.85,50.94,50.83,50.93,21400.0,50.3997,50.4889,50.3799,50.479,21400.0
2014-04-30 13:05:00,50.93,50.94,50.85,50.87,34100.0,50.479,50.4889,50.3997,50.4195,34100.0
2014-04-30 13:10:00,50.86,50.93,50.86,50.9,14600.0,50.4096,50.479,50.4096,50.4492,14600.0
2014-04-30 13:15:00,50.9,51.12,50.9,51.07,68800.0,50.4492,50.6673,50.4492,50.6177,68800.0
2014-04-30 13:20:00,51.06,51.08,50.92,50.99,60700.0,50.6078,50.6276,50.4691,50.5384,60700.0
2014-04-30 13:25:00,50.99,51.02,50.94,50.94,24900.0,50.5384,50.5682,50.4889,50.4889,24900.0
2014-04-30 13:30:00,50.92,50.92,50.84,50.91,27400.0,50.4691,50.4691,50.3898,50.4592,27400.0
2014-04-30 13:35:00,50.9,50.99,50.87,50.89,40100.0,50.4492,50.5384,50.4195,50.4393,40100.0
2014-04-30 13:40:00,50.9,50.99,50.88,50.91,16700.0,50.4492,50.5384,50.4294,50.4592,16700.0
2014-04-30 13:45:00,50.92,50.94,50.82,50.92,52300.0,50.4691,50.4889,50.37,50.4691,52300.0
2014-04-30 13:50:00,50.92,51.0,50.9,51.0,20700.0,50.4691,50.5484,50.4492,50.5484,20700.0
2014-04-30 13:55:00,50.99,51.05,50.92,50.94,26700.0,50.5384,50.5979,50.4691,50.4889,26700.0
2014-04-30 14:00:00,50.93,51.22,50.85,51.14,55200.0,50.479,50.7664,50.3997,50.6871,55200.0
2014-04-30 14:05:00,51.15,51.18,50.92,51.03,37400.0,50.697,50.7268,50.4691,50.5781,37400.0
2014-04-30 14:10:00,51.01,51.09,50.84,50.89,58900.0,50.5583,50.6376,50.3898,50.4393,58900.0
2014-04-30 14:15:00,50.86,51.01,50.77,50.82,56400.0,50.4096,50.5583,50.3204,50.37,56400.0
2014-04-30 14:20:00,50.82,51.04,50.81,51.0,56800.0,50.37,50.588,50.36,50.5484,56800.0
2014-04-30 14:25:00,51.0,51.1,50.99,51.07,52000.0,50.5484,50.6475,50.5384,50.6177,52000.0
2014-04-30 14:30:00,51.07,51.13,50.93,51.07,32200.0,50.6177,50.6772,50.479,50.6177,32200.0
2014-04-30 14:35:00,51.08,51.13,50.98,50.99,36900.0,50.6276,50.6772,50.5285,50.5384,36900.0
2014-04-30 14:40:00,50.99,51.12,50.97,51.03,30200.0,50.5384,50.6673,50.5186,50.5781,30200.0
2014-04-30 14:45:00,51.03,51.28,51.01,51.26,70800.0,50.5781,50.8259,50.5583,50.8061,70800.0
2014-04-30 14:50:00,51.26,51.37,51.18,51.32,57900.0,50.8061,50.9151,50.7268,50.8655,57900.0
2014-04-30 14:55:00,51.32,51.4,51.23,51.31,61200.0,50.8655,50.9448,50.7763,50.8556,61200.0
2014-04-30 15:00:00,51.31,51.41,51.23,51.39,111000.0,50.8556,50.9547,50.7763,50.9349,111000.0
2014-04-30 15:05:00,51.37,51.4,51.25,51.35,119600.0,50.9151,50.9448,50.7961,50.8953,119600.0
2014-04-30 15:10:00,51.35,51.45,51.34,51.39,126900.0,50.8953,50.9944,50.8853,50.9349,126900.0
2014-04-30 15:15:00,51.39,51.47,51.32,51.39,127300.0,50.9349,51.0142,50.8655,50.9349,127300.0
2014-04-30 15:20:00,51.4,51.4,51.28,51.32,76300.0,50.9448,50.9448,50.8259,50.8655,76300.0
2014-04-30 15:25:00,51.32,51.5,51.31,51.49,64900.0,50.8655,51.0439,50.8556,51.034,64900.0
2014-04-30 15:30:00,51.49,51.6,51.41,51.58,115400.0,51.034,51.143,50.9547,51.1232,115400.0
2014-04-30 15:35:00,51.58,51.67,51.53,51.63,128200.0,51.1232,51.2124,51.0737,51.1728,128200.0
2014-04-30 15:40:00,51.62,51.74,51.41,51.74,159200.0,51.1629,51.2818,50.9547,51.2818,159200.0
2014-04-30 15:45:00,51.73,51.73,51.53,51.58,253900.0,51.2719,51.2719,51.0737,51.1232,253900.0
2014-04-30 15:50:00,51.58,51.69,51.57,51.68,215100.0,51.1232,51.2322,51.1133,51.2223,215100.0
2014-04-30 15:55:00,51.68,51.73,51.61,51.66,358700.0,51.2223,51.2719,51.153,51.2025,358700.0
2014-05-01 09:30:00,51.9,52.0,51.81,51.87,75100.0,51.4404,51.5395,51.3512,51.4107,75100.0
2014-05-01 09:35:00,51.92,52.44,51.8,52.43,73600.0,51.4602,51.9756,51.3413,51.9657,73600.0
2014-05-01 09:40:00,52.44,52.66,52.39,52.51,68700.0,51.9756,52.1937,51.926,52.045,68700.0
2014-05-01 09:45:00,52.57,52.57,52.04,52.27,81000.0,52.1045,52.1045,51.5791,51.8071,81000.0
2014-05-01 09:50:00,52.29,52.56,52.25,52.54,65300.0,51.8269,52.0945,51.7873,52.0747,65300.0
2014-05-01 09:55:00,52.56,52.73,52.44,52.45,60000.0,52.0945,52.263,51.9756,51.9855,60000.0
2014-05-01 10:00:00,52.45,52.57,52.27,52.3,51300.0,51.9855,52.1045,51.8071,51.8368,51300.0
2014-05-01 10:05:00,52.34,52.45,52.15,52.19,45700.0,51.8765,51.9855,51.6882,51.7278,45700.0
2014-05-01 10:10:00,52.18,52.32,52.05,52.05,44500.0,51.7179,51.8567,51.5891,51.5891,44500.0
2014-05-01 10:15:00,52.05,52.1,51.93,52.01,30500.0,51.5891,51.6386,51.4701,51.5494,30500.0
2014-05-01 10:20:00,52.01,52.14,51.93,52.1,53200.0,51.5494,51.6783,51.4701,51.6386,53200.0
2014-05-01 10:25:00,52.1,52.31,52.1,52.27,45100.0,51.6386,51.8468,51.6386,51.8071,45100.0
2014-05-01 10:30:00,52.25,52.37,52.23,52.27,71300.0,51.7873,51.9062,51.7675,51.8071,71300.0
2014-05-01 10:35:00,52.27,52.48,52.18,52.43,160000.0,51.8071,52.0153,51.7179,51.9657,160000.0
2014-05-01 10:40:00,52.45,52.69,52.43,52.46,48400.0,51.9855,52.2234,51.9657,51.9954,48400.0
2014-05-01 10:45:00,52.45,52.61,52.38,52.56,46000.0,51.9855,52.1441,51.9161,52.0945,46000.0
2014-05-01 10:50:00,52.57,52.7,52.57,52.65,47900.0,52.1045,52.2333,52.1045,52.1837,47900.0
2014-05-01 10:55:00,52.65,52.79,52.53,52.55,104600.0,52.1837,52.3225,52.0648,52.0846,104600.0
2014-05-01 11:00:00,52.55,52.59,52.39,52.4,30700.0,52.0846,52.1243,51.926,51.936,30700.0
2014-05-01 11:05:00,52.41,52.57,52.4,52.55,64300.0,51.9459,52.1045,51.936,52.0846,64300.0
2014-05-01 11:10:00,52.56,52.87,52.55,52.87,98300.0,52.0945,52.4018,52.0846,52.4018,98300.0
2014-05-01 11:15:00,52.86,52.96,52.86,52.93,126100.0,52.3919,52.491,52.3919,52.4613,126100.0
2014-05-01 11:20:00,52.94,53.17,52.93,53.16,155600.0,52.4712,52.6991,52.4613,52.6892,155600.0
2014-05-01 11:25:00,53.17,53.4,53.17,53.2,107100.0,52.6991,52.9271,52.6991,52.7289,107100.0
2014-05-01 11:30:00,53.19,53.47,53.16,53.45,155100.0,52.719,52.9965,52.6892,52.9767,155100.0
2014-05-01 11:35:00,53.46,53.68,53.44,53.6,126400.0,52.9866,53.2046,52.9667,53.1253,126400.0
2014-05-01 11:40:00,53.6,53.64,53.36,53.37,111900.0,53.1253,53.165,52.8875,52.8974,111900.0
2014-05-01 11:45:00,53.37,53.38,53.08,53.15,65500.0,52.8974,52.9073,52.6099,52.6793,65500.0
2014-05-01 11:50:00,53.14,53.15,53.03,53.1,67500.0,52.6694,52.6793,52.5604,52.6298,67500.0
2014-05-01 11:55:00,53.1,53.2,53.09,53.12,78100.0,52.6298,52.7289,52.6198,52.6496,78100.0
2014-05-01 12:00:00,53.11,53.19,53.08,53.18,63200.0,52.6397,52.719,52.6099,52.7091,63200.0
2014-05-01 12:05:00,53.16,53.3,53.14,53.3,68000.0,52.6892,52.828,52.6694,52.828,68000.0
2014-05-01 12:10:00,53.29,53.39,53.29,53.38,97200.0,52.8181,52.9172,52.8181,52.9073,97200.0
2014-05-01 12:15:00,53.39,53.46,53.35,53.38,70400.0,52.9172,52.9866,52.8775,52.9073,70400.0
2014-05-01 12:20:00,53.38,53.38,53.32,53.34,49500.0,52.9073,52.9073,52.8478,52.8676,49500.0
2014-05-01 12:25:00,53.35,53.4,53.3,53.4,28900.0,52.8775,52.9271,52.828,52.9271,28900.0
2014-05-01 12:30:00,53.39,53.44,53.33,53.43,53400.0,52.9172,52.9667,52.8577,52.9568,53400.0
2014-05-01 12:35:00,53.42,53.43,53.36,53.37,63500.0,52.9469,52.9568,52.8875,52.8974,63500.0
2014-05-01 12:40:00,53.37,53.41,53.28,53.31,75300.0,52.8974,52.937,52.8082,52.8379,75300.0
2014-05-01 12:45:00,53.31,53.31,53.17,53.18,43600.0,52.8379,52.8379,52.6991,52.7091,43600.0
2014-05-01 12:50:00,53.19,53.28,53.19,53.24,73600.0,52.719,52.8082,52.719,52.7685,73600.0
2014-05-01 12:55:00,53.25,53.34,53.22,53.23,45000.0,52.7784,52.8676,52.7487,52.7586,45000.0
2014-05-01 13:00:00,53.22,53.22,53.1,53.1,25700.0,52.7487,52.7487,52.6298,52.6298,25700.0
2014-05-01 13:05:00,53.11,53.22,53.06,53.2,74800.0,52.6397,52.7487,52.5901,52.7289,74800.0
2014-05-01 13:10:00,53.2,53.21,53.07,53.08,50400.0,52.7289,52.7388,52.6,52.6099,50400.0
2014-05-01 13:15:00,53.09,53.09,53.0,53.02,37900.0,52.6198,52.6198,52.5306,52.5505,37900.0
2014-05-01 13:20:00,53.01,53.03,52.94,53.02,67600.0,52.5406,52.5604,52.4712,52.5505,67600.0
2014-05-01 13:25:00,53.02,53.11,52.98,53.04,84300.0,52.5505,52.6397,52.5108,52.5703,84300.0
2014-05-01 13:30:00,53.03,53.04,52.81,52.84,73800.0,52.5604,52.5703,52.3423,52.3721,73800.0
2014-05-01 13:35:00,52.83,52.83,52.67,52.76,90300.0,52.3622,52.3622,52.2036,52.2928,90300.0
2014-05-01 13:40:00,52.77,52.77,52.65,52.73,34600.0,52.3027,52.3027,52.1837,52.263,34600.0
2014-05-01 13:45:00,52.73,52.84,52.71,52.71,69200.0,52.263,52.3721,52.2432,52.2432,69200.0
2014-05-01 13:50:00,52.7,52.7,52.53,52.55,54000.0,52.2333,52.2333,52.0648,52.0846,54000.0
2014-05-01 13:55:00,52.55,52.56,52.41,52.43,37800.0,52.0846,52.0945,51.9459,51.9657,37800.0
2014-05-01 14:00:00,52.44,52.65,52.41,52.64,44700.0,51.9756,52.1837,51.9459,52.1738,44700.0
2014-05-01 14:05:00,52.65,52.65,52.55,52.64,27600.0,52.1837,52.1837,52.0846,52.1738,27600.0
2014-05-01 14:10:00,52.63,52.69,52.47,52.48,46500.0,52.1639,52.2234,52.0053,52.0153,46500.0
2014-05-01 14:15:00,52.48,52.5,52.35,52.36,38400.0,52.0153,52.0351,51.8864,51.8963,38400.0
2014-05-01 14:20:00,52.35,52.36,52.28,52.32,41000.0,51.8864,51.8963,51.817,51.8567,41000.0
2014-05-01 14:25:00,52.32,52.34,52.26,52.31,38700.0,51.8567,51.8765,51.7972,51.8468,38700.0
2014-05-01 14:30:00,52.31,52.35,52.29,52.29,45200.0,51.8468,51.8864,51.8269,51.8269,45200.0
2014-05-01 14:35:00,52.28,52.29,52.13,52.13,33200.0,51.817,51.8269,51.6684,51.6684,33200.0
2014-05-01 14:40:00,52.13,52.14,52.01,52.01,95000.0,51.6684,51.6783,51.5494,51.5494,95000.0
2014-05-01 14:45:00,52.01,52.2,51.99,52.1,137000.0,51.5494,51.7377,51.5296,51.6386,137000.0
2014-05-01 14:50:00,52.11,52.15,52.07,52.08,65600.0,51.6485,51.6882,51.6089,51.6188,65600.0
2014-05-01 14:55:00,52.07,52.09,51.94,52.04,48600.0,51.6089,51.6287,51.48,51.5791,48600.0
2014-05-01 15:00:00,52.03,52.04,51.88,51.88,46300.0,51.5692,51.5791,51.4206,51.4206,46300.0
2014-05-01 15:05:00,51.88,51.93,51.84,51.87,84100.0,51.4206,51.4701,51.3809,51.4107,84100.0
2014-05-01 15:10:00,51.85,51.95,51.79,51.95,68600.0,51.3908,51.4899,51.3314,51.4899,68600.0
2014-05-01 15:15:00,51.95,52.04,51.91,51.93,64900.0,51.4899,51.5791,51.4503,51.4701,64900.0
2014-05-01 15:20:00,51.93,52.02,51.93,51.93,45700.0,51.4701,51.5593,51.4701,51.4701,45700.0
2014-05-01 15:25:00,51.93,52.0,51.9,51.96,62800.0,51.4701,51.5395,51.4404,51.4999,62800.0
2014-05-01 15:30:00,51.96,52.02,51.92,51.97,73500.0,51.4999,51.5593,51.4602,51.5098,73500.0
2014-05-01 15:35:00,51.97,52.02,51.94,51.94,74700.0,51.5098,51.5593,51.48,51.48,74700.0
2014-05-01 15:40:00,51.94,52.03,51.93,52.03,104400.0,51.48,51.5692,51.4701,51.5692,104400.0
2014-05-01 15:45:00,52.03,52.07,51.92,51.93,109400.0,51.5692,51.6089,51.4602,51.4701,109400.0
2014-05-01 15:50:00,51.93,52.06,51.93,52.03,190800.0,51.4701,51.599,51.4701,51.5692,190800.0
2014-05-01 15:55:00,52.04,52.07,52.0,52.06,210500.0,51.5791,51.6089,51.5395,51.599,210500.0
2014-05-02 09:30:00,52.08,52.24,52.0,52.2,39400.0,51.6188,51.7774,51.5395,51.7377,39400.0
2014-05-02 09:35:00,52.16,52.52,52.16,52.3,23500.0,51.6981,52.0549,51.6981,51.8368,23500.0
2014-05-02 09:40:00,52.37,52.37,52.06,52.09,100700.0,51.9062,51.9062,51.599,51.6287,100700.0
2014-05-02 09:45:00,52.11,52.22,51.67,51.68,227400.0,51.6485,51.7576,51.2124,51.2223,227400.0
2014-05-02 09:50:00,51.63,52.05,51.62,51.93,168100.0,51.1728,51.5891,51.1629,51.4701,168100.0
2014-05-02 09:55:00,51.95,52.26,51.89,52.25,80700.0,51.4899,51.7972,51.4305,51.7873,80700.0
2014-05-02 10:00:00,52.25,52.25,52.04,52.14,60700.0,51.7873,51.7873,51.5791,51.6783,60700.0
2014-05-02 10:05:00,52.16,52.65,52.16,52.65,90100.0,51.6981,52.1837,51.6981,52.1837,90100.0
2014-05-02 10:10:00,52.64,52.87,52.4,52.79,160300.0,52.1738,52.4018,51.936,52.3225,160300.0
2014-05-02 10:15:00,52.79,52.96,52.66,52.73,197100.0,52.3225,52.491,52.1937,52.263,197100.0
2014-05-02 10:20:00,52.73,52.94,52.66,52.86,67100.0,52.263,52.4712,52.1937,52.3919,67100.0
2014-05-02 10:25:00,52.84,52.99,52.77,52.9,125600.0,52.3721,52.5207,52.3027,52.4315,125600.0
2014-05-02 10:30:00,52.92,52.93,52.7,52.89,77500.0,52.4514,52.4613,52.2333,52.4216,77500.0
2014-05-02 10:35:00,52.89,52.95,52.75,52.9,56000.0,52.4216,52.4811,52.2829,52.4315,56000.0
2014-05-02 10:40:00,52.88,52.9,52.64,52.81,52800.0,52.4117,52.4315,52.1738,52.3423,52800.0
2014-05-02 10:45:00,52.8,52.82,52.45,52.45,58100.0,52.3324,52.3522,51.9855,51.9855,58100.0
2014-05-02 10:50:00,52.44,52.44,52.3,52.37,91500.0,51.9756,51.9756,51.8368,51.9062,91500.0
2014-05-02 10:55:00,52.37,52.49,52.29,52.33,87000.0,51.9062,52.0252,51.8269,51.8666,87000.0
2014-05-02 11:00:00,52.32,52.56,52.29,52.51,137400.0,51.8567,52.0945,51.8269,52.045,137400.0
2014-05-02 11:05:00,52.51,52.67,52.44,52.61,134100.0,52.045,52.2036,51.9756,52.1441,134100.0
2014-05-02 11:10:00,52.59,52.62,52.45,52.61,40200.0,52.1243,52.154,51.9855,52.1441,40200.0
2014-05-02 11:15:00,52.6,52.75,52.54,52.74,34600.0,52.1342,52.2829,52.0747,52.2729,34600.0
2014-05-02 11:20:00,52.73,52.75,52.49,52.5,69600.0,52.263,52.2829,52.0252,52.0351,69600.0
2014-05-02 11:25:00,52.49,52.61,52.4,52.59,65800.0,52.0252,52.1441,51.936,52.1243,65800.0
2014-05-02 11:30:00,52.6,52.72,52.58,52.7,38400.0,52.1342,52.2531,52.1144,52.2333,38400.0
2014-05-02 11:35:00,52.7,52.72,52.59,52.61,36600.0,52.2333,52.2531,52.1243,52.1441,36600.0
2014-05-02 11:40:00,52.62,52.67,52.58,52.64,28400.0,52.154,52.2036,52.1144,52.1738,28400.0
2014-05-02 11:45:00,52.64,52.76,52.62,52.74,33100.0,52.1738,52.2928,52.154,52.2729,33100.0
2014-05-02 11:50:00,52.73,52.81,52.7,52.77,30800.0,52.263,52.3423,52.2333,52.3027,30800.0
2014-05-02 11:55:00,52.76,52.81,52.7,52.8,23100.0,52.2928,52.3423,52.2333,52.3324,23100.0
2014-05-02 12:00:00,52.81,52.81,52.64,52.67,19300.0,52.3423,52.3423,52.1738,52.2036,19300.0
2014-05-02 12:05:00,52.68,52.79,52.65,52.71,29800.0,52.2135,52.3225,52.1837,52.2432,29800.0
2014-05-02 12:10:00,52.68,52.82,52.65,52.82,24300.0,52.2135,52.3522,52.1837,52.3522,24300.0
2014-05-02 12:15:00,52.82,52.89,52.79,52.83,33500.0,52.3522,52.4216,52.3225,52.3622,33500.0
2014-05-02 12:20:00,52.83,52.9,52.83,52.87,26300.0,52.3622,52.4315,52.3622,52.4018,26300.0
2014-05-02 12:25:00,52.86,52.86,52.77,52.77,34700.0,52.3919,52.3919,52.3027,52.3027,34700.0
2014-05-02 12:30:00,52.78,52.84,52.77,52.83,36700.0,52.3126,52.3721,52.3027,52.3622,36700.0
2014-05-02 12:35:00,52.82,52.87,52.76,52.76,59200.0,52.3522,52.4018,52.2928,52.2928,59200.0
2014-05-02 12:40:00,52.76,52.82,52.74,52.81,22900.0,52.2928,52.3522,52.2729,52.3423,22900.0
2014-05-02 12:45:00,52.81,52.87,52.79,52.8,34600.0,52.3423,52.4018,52.3225,52.3324,34600.0
2014-05-02 12:50:00,52.79,52.81,52.72,52.77,27900.0,52.3225,52.3423,52.2531,52.3027,27900.0
2014-05-02 12:55:00,52.77,52.82,52.74,52.76,28800.0,52.3027,52.3522,52.2729,52.2928,28800.0
2014-05-02 13:00:00,52.78,52.83,52.75,52.8,24800.0,52.3126,52.3622,52.2829,52.3324,24800.0
2014-05-02 13:05:00,52.81,52.87,52.75,52.77,43800.0,52.3423,52.4018,52.2829,52.3027,43800.0
2014-05-02 13:10:00,52.78,52.86,52.75,52.83,38600.0,52.3126,52.3919,52.2829,52.3622,38600.0
2014-05-02 13:15:00,52.83,52.86,52.74,52.85,34900.0,52.3622,52.3919,52.2729,52.382,34900.0
2014-05-02 13:20:00,52.84,52.87,52.8,52.85,42800.0,52.3721,52.4018,52.3324,52.382,42800.0
2014-05-02 13:25:00,52.86,52.87,52.73,52.75,38800.0,52.3919,52.4018,52.263,52.2829,38800.0
2014-05-02 13:30:00,52.74,52.78,52.68,52.76,39200.0,52.2729,52.3126,52.2135,52.2928,39200.0
2014-05-02 13:35:00,52.76,52.76,52.66,52.76,155000.0,52.2928,52.2928,52.1937,52.2928,155000.0
2014-05-02 13:40:00,52.75,52.81,52.69,52.81,44200.0,52.2829,52.3423,52.2234,52.3423,44200.0
2014-05-02 13:45:00,52.81,52.94,52.8,52.91,52700.0,52.3423,52.4712,52.3324,52.4414,52700.0
2014-05-02 13:50:00,52.91,52.97,52.77,52.83,49800.0,52.4414,52.5009,52.3027,52.3622,49800.0
2014-05-02 13:55:00,52.82,52.87,52.75,52.75,37600.0,52.3522,52.4018,52.2829,52.2829,37600.0
2014-05-02 14:00:00,52.75,52.83,52.69,52.83,43700.0,52.2829,52.3622,52.2234,52.3622,43700.0
2014-05-02 14:05:00,52.82,52.87,52.76,52.76,45400.0,52.3522,52.4018,52.2928,52.2928,45400.0
2014-05-02 14:10:00,52.76,52.82,52.71,52.75,48800.0,52.2928,52.3522,52.2432,52.2829,48800.0
2014-05-02 14:15:00,52.76,52.93,52.75,52.84,52800.0,52.2928,52.4613,52.2829,52.3721,52800.0
2014-05-02 14:20:00,52.82,52.87,52.78,52.81,61900.0,52.3522,52.4018,52.3126,52.3423,61900.0
2014-05-02 14:25:00,52.81,52.85,52.77,52.82,70900.0,52.3423,52.382,52.3027,52.3522,70900.0
2014-05-02 14:30:00,52.81,52.84,52.76,52.83,64300.0,52.3423,52.3721,52.2928,52.3622,64300.0
2014-05-02 14:35:00,52.84,52.9,52.82,52.87,58400.0,52.3721,52.4315,52.3522,52.4018,58400.0
2014-05-02 14:40:00,52.87,52.89,52.79,52.8,52700.0,52.4018,52.4216,52.3225,52.3324,52700.0
2014-05-02 14:45:00,52.81,52.83,52.75,52.82,58000.0,52.3423,52.3622,52.2829,52.3522,58000.0
2014-05-02 14:50:00,52.83,52.88,52.8,52.87,60000.0,52.3622,52.4117,52.3324,52.4018,60000.0
2014-05-02 14:55:00,52.86,52.86,52.79,52.82,63900.0,52.3919,52.3919,52.3225,52.3522,63900.0
2014-05-02 15:00:00,52.81,52.9,52.81,52.9,75700.0,52.3423,52.4315,52.3423,52.4315,75700.0
2014-05-02 15:05:00,52.89,53.04,52.89,52.99,93700.0,52.4216,52.5703,52.4216,52.5207,93700.0
2014-05-02 15:10:00,53.0,53.0,52.8,52.8,67000.0,52.5306,52.5306,52.3324,52.3324,67000.0
2014-05-02 15:15:00,52.8,52.83,52.75,52.8,68900.0,52.3324,52.3622,52.2829,52.3324,68900.0
2014-05-02 15:20:00,52.78,52.8,52.67,52.72,74000.0,52.3126,52.3324,52.2036,52.2531,74000.0
2014-05-02 15:25:00,52.73,52.75,52.68,52.72,107500.0,52.263,52.2829,52.2135,52.2531,107500.0
2014-05-02 15:30:00,52.71,52.73,52.67,52.67,68700.0,52.2432,52.263,52.2036,52.2036,68700.0
2014-05-02 15:35:00,52.67,52.72,52.62,52.64,98400.0,52.2036,52.2531,52.154,52.1738,98400.0
2014-05-02 15:40:00,52.64,52.66,52.56,52.6,161900.0,52.1738,52.1937,52.0945,52.1342,161900.0
2014-05-02 15:45:00,52.6,52.62,52.43,52.44,208900.0,52.1342,52.154,51.9657,51.9756,208900.0
2014-05-02 15:50:00,52.44,52.56,52.44,52.47,240900.0,51.9756,52.0945,51.9756,52.0053,240900.0
2014-05-02 15:55:00,52.46,52.51,52.42,52.43,306500.0,51.9954,52.045,51.9558,51.9657,306500.0
2014-05-05 09:30:00,52.97,52.97,52.0,52.25,260300.0,52.5009,52.5009,51.5395,51.7873,260300.0
2014-05-05 09:35:00,52.36,52.7,52.15,52.66,145600.0,51.8963,52.2333,51.6882,52.1937,145600.0
2014-05-05 09:40:00,52.69,53.47,52.53,53.22,466000.0,52.2234,52.9965,52.0648,52.7487,466000.0
2014-05-05 09:45:00,53.23,53.23,52.76,52.91,158100.0,52.7586,52.7586,52.2928,52.4414,158100.0
2014-05-05 09:50:00,52.89,53.24,52.87,53.08,168600.0,52.4216,52.7685,52.4018,52.6099,168600.0
2014-05-05 09:55:00,53.09,53.46,53.0,53.39,134800.0,52.6198,52.9866,52.5306,52.9172,134800.0
2014-05-05 10:00:00,53.44,53.49,53.1,53.4,158600.0,52.9667,53.0163,52.6298,52.9271,158600.0
2014-05-05 10:05:00,53.36,53.63,53.29,53.62,134500.0,52.8875,53.1551,52.8181,53.1452,134500.0
2014-05-05 10:10:00,53.62,53.62,53.33,53.38,92500.0,53.1452,53.1452,52.8577,52.9073,92500.0
2014-05-05 10:15:00,53.42,53.74,53.38,53.72,112100.0,52.9469,53.2641,52.9073,53.2443,112100.0
2014-05-05 10:20:00,53.72,53.79,53.59,53.73,63300.0,53.2443,53.3136,53.1154,53.2542,63300.0
2014-05-05 10:25:00,53.75,53.83,53.57,53.63,103500.0,53.274,53.3533,53.0956,53.1551,103500.0
2014-05-05 10:30:00,53.62,53.71,53.5,53.6,55700.0,53.1452,53.2344,53.0262,53.1253,55700.0
2014-05-05 10:35:00,53.6,53.62,53.46,53.56,38100.0,53.1253,53.1452,52.9866,53.0857,38100.0
2014-05-05 10:40:00,53.56,53.75,53.55,53.64,63600.0,53.0857,53.274,53.0758,53.165,63600.0
2014-05-05 10:45:00,53.65,53.71,53.53,53.53,42000.0,53.1749,53.2344,53.056,53.056,42000.0
2014-05-05 10:50:00,53.52,53.71,53.5,53.7,76900.0,53.046,53.2344,53.0262,53.2244,76900.0
2014-05-05 10:55:00,53.7,53.72,53.59,53.72,51700.0,53.2244,53.2443,53.1154,53.2443,51700.0
2014-05-05 11:00:00,53.71,53.72,53.43,53.48,61700.0,53.2344,53.2443,52.9568,53.0064,61700.0
2014-05-05 11:05:00,53.48,53.51,53.45,53.46,36500.0,53.0064,53.0361,52.9767,52.9866,36500.0
2014-05-05 11:10:00,53.46,53.57,53.41,53.46,31000.0,52.9866,53.0956,52.937,52.9866,31000.0
2014-05-05 11:15:00,53.46,53.51,53.33,53.34,47400.0,52.9866,53.0361,52.8577,52.8676,47400.0
2014-05-05 11:20:00,53.34,53.46,53.27,53.37,69600.0,52.8676,52.9866,52.7983,52.8974,69600.0
2014-05-05 11:25:00,53.38,53.48,53.36,53.45,35000.0,52.9073,53.0064,52.8875,52.9767,35000.0
2014-05-05 11:30:00,53.45,53.5,53.39,53.47,51900.0,52.9767,53.0262,52.9172,52.9965,51900.0
2014-05-05 11:35:00,53.47,53.48,53.35,53.41,45300.0,52.9965,53.0064,52.8775,52.937,45300.0
2014-05-05 11:40:00,53.43,53.5,53.36,53.37,34100.0,52.9568,53.0262,52.8875,52.8974,34100.0
2014-05-05 11:45:00,53.36,53.5,53.36,53.48,18300.0,52.8875,53.0262,52.8875,53.0064,18300.0
2014-05-05 11:50:00,53.49,53.54,53.43,53.53,58000.0,53.0163,53.0659,52.9568,53.056,58000.0
2014-05-05 11:55:00,53.53,53.59,53.45,53.49,47900.0,53.056,53.1154,52.9767,53.0163,47900.0
2014-05-05 12:00:00,53.49,53.61,53.49,53.57,13800.0,53.0163,53.1352,53.0163,53.0956,13800.0
2014-05-05 12:05:00,53.56,53.58,53.48,53.5,16900.0,53.0857,53.1055,53.0064,53.0262,16900.0
2014-05-05 12:10:00,53.49,53.5,53.39,53.41,47400.0,53.0163,53.0262,52.9172,52.937,47400.0
2014-05-05 12:15:00,53.4,53.43,53.36,53.38,28200.0,52.9271,52.9568,52.8875,52.9073,28200.0
2014-05-05 12:20:00,53.37,53.41,53.36,53.39,26000.0,52.8974,52.937,52.8875,52.9172,26000.0
2014-05-05 12:25:00,53.4,53.41,53.36,53.39,30300.0,52.9271,52.937,52.8875,52.9172,30300.0
2014-05-05 12:30:00,53.38,53.43,53.36,53.41,37200.0,52.9073,52.9568,52.8875,52.937,37200.0
2014-05-05 12:35:00,53.4,53.42,53.38,53.39,38700.0,52.9271,52.9469,52.9073,52.9172,38700.0
2014-05-05 12:40:00,53.38,53.41,53.36,53.4,37600.0,52.9073,52.937,52.8875,52.9271,37600.0
2014-05-05 12:45:00,53.4,53.51,53.39,53.5,35300.0,52.9271,53.0361,52.9172,53.0262,35300.0
2014-05-05 12:50:00,53.49,53.51,53.42,53.48,20500.0,53.0163,53.0361,52.9469,53.0064,20500.0
2014-05-05 12:55:00,53.51,53.53,53.4,53.43,19500.0,53.0361,53.056,52.9271,52.9568,19500.0
2014-05-05 13:00:00,53.45,53.58,53.43,53.44,47600.0,52.9767,53.1055,52.9568,52.9667,47600.0
2014-05-05 13:05:00,53.45,53.51,53.4,53.4,11200.0,52.9767,53.0361,52.9271,52.9271,11200.0
2014-05-05 13:10:00,53.4,53.41,53.26,53.33,36800.0,52.9271,52.937,52.7883,52.8577,36800.0
2014-05-05 13:15:00,53.3,53.46,53.3,53.43,25700.0,52.828,52.9866,52.828,52.9568,25700.0
2014-05-05 13:20:00,53.42,53.44,53.37,53.42,22600.0,52.9469,52.9667,52.8974,52.9469,22600.0
2014-05-05 13:25:00,53.43,53.47,53.35,53.37,19100.0,52.9568,52.9965,52.8775,52.8974,19100.0
2014-05-05 13:30:00,53.37,53.53,53.37,53.51,39600.0,52.8974,53.056,52.8974,53.0361,39600.0
2014-05-05 13:35:00,53.52,53.54,53.45,53.5,36800.0,53.046,53.0659,52.9767,53.0262,36800.0
2014-05-05 13:40:00,53.47,53.53,53.47,53.51,30600.0,52.9965,53.056,52.9965,53.0361,30600.0
2014-05-05 13:45:00,53.5,53.51,53.46,53.49,28800.0,53.0262,53.0361,52.9866,53.0163,28800.0
2014-05-05 13:50:00,53.48,53.51,53.42,53.49,30100.0,53.0064,53.0361,52.9469,53.0163,30100.0
2014-05-05 13:55:00,53.48,53.5,53.44,53.44,19700.0,53.0064,53.0262,52.9667,52.9667,19700.0
2014-05-05 14:00:00,53.44,53.63,53.43,53.62,30800.0,52.9667,53.1551,52.9568,53.1452,30800.0
2014-05-05 14:05:00,53.63,53.65,53.54,53.54,36200.0,53.1551,53.1749,53.0659,53.0659,36200.0
2014-05-05 14:10:00,53.55,53.55,53.49,53.54,29800.0,53.0758,53.0758,53.0163,53.0659,29800.0
2014-05-05 14:15:00,53.54,53.54,53.47,53.49,26100.0,53.0659,53.0659,52.9965,53.0163,26100.0
2014-05-05 14:20:00,53.49,53.52,53.45,53.5,28400.0,53.0163,53.046,52.9767,53.0262,28400.0
2014-05-05 14:25:00,53.5,53.51,53.45,53.46,21800.0,53.0262,53.0361,52.9767,52.9866,21800.0
2014-05-05 14:30:00,53.47,53.51,53.46,53.5,33300.0,52.9965,53.0361,52.9866,53.0262,33300.0
2014-05-05 14:35:00,53.49,53.51,53.47,53.49,33000.0,53.0163,53.0361,52.9965,53.0163,33000.0
2014-05-05 14:40:00,53.49,53.58,53.47,53.58,84500.0,53.0163,53.1055,52.9965,53.1055,84500.0
2014-05-05 14:45:00,53.56,53.6,53.51,53.58,40300.0,53.0857,53.1253,53.0361,53.1055,40300.0
2014-05-05 14:50:00,53.58,53.61,53.52,53.59,38600.0,53.1055,53.1352,53.046,53.1154,38600.0
2014-05-05 14:55:00,53.58,53.59,53.5,53.56,30900.0,53.1055,53.1154,53.0262,53.0857,30900.0
2014-05-05 15:00:00,53.56,53.57,53.52,53.54,34600.0,53.0857,53.0956,53.046,53.0659,34600.0
2014-05-05 15:05:00,53.54,53.64,53.54,53.61,48900.0,53.0659,53.165,53.0659,53.1352,48900.0
2014-05-05 15:10:00,53.62,53.75,53.62,53.74,80300.0,53.1452,53.274,53.1452,53.2641,80300.0
2014-05-05 15:15:00,53.74,53.74,53.61,53.61,84600.0,53.2641,53.2641,53.1352,53.1352,84600.0
2014-05-05 15:20:00,53.6,53.62,53.56,53.58,60200.0,53.1253,53.1452,53.0857,53.1055,60200.0
2014-05-05 15:25:00,53.58,53.59,53.49,53.59,67600.0,53.1055,53.1154,53.0163,53.1154,67600.0
2014-05-05 15:30:00,53.59,53.69,53.59,53.68,70900.0,53.1154,53.2145,53.1154,53.2046,70900.0
2014-05-05 15:35:00,53.69,53.69,53.64,53.69,99100.0,53.2145,53.2145,53.165,53.2145,99100.0
2014-05-05 15:40:00,53.69,53.7,53.53,53.56,99500.0,53.2145,53.2244,53.056,53.0857,99500.0
2014-05-05 15:45:00,53.55,53.65,53.53,53.64,186600.0,53.0758,53.1749,53.056,53.165,186600.0
2014-05-05 15:50:00,53.64,53.69,53.6,53.69,203400.0,53.165,53.2145,53.1253,53.2145,203400.0
2014-05-05 15:55:00,53.69,53.7,53.57,53.63,258700.0,53.2145,53.2244,53.0956,53.1551,258700.0
2014-05-06 09:30:00,53.18,53.6,52.8,53.02,126700.0,52.7091,53.1253,52.3324,52.5505,126700.0
2014-05-06 09:35:00,53.14,53.21,52.94,53.0,76000.0,52.6694,52.7388,52.4712,52.5306,76000.0
2014-05-06 09:40:00,52.97,53.02,52.72,52.99,68400.0,52.5009,52.5505,52.2531,52.5207,68400.0
2014-05-06 09:45:00,52.99,53.13,52.91,52.98,73100.0,52.5207,52.6595,52.4414,52.5108,73100.0
2014-05-06 09:50:00,52.99,53.48,52.96,53.39,143400.0,52.5207,53.0064,52.491,52.9172,143400.0
2014-05-06 09:55:00,53.42,53.43,53.28,53.4,48900.0,52.9469,52.9568,52.8082,52.9271,48900.0
2014-05-06 10:00:00,53.4,53.4,53.2,53.31,181600.0,52.9271,52.9271,52.7289,52.8379,181600.0
2014-05-06 10:05:00,53.29,53.36,53.09,53.09,120900.0,52.8181,52.8875,52.6198,52.6198,120900.0
2014-05-06 10:10:00,53.09,53.34,53.03,53.33,29900.0,52.6198,52.8676,52.5604,52.8577,29900.0
2014-05-06 10:15:00,53.32,53.42,53.28,53.36,92300.0,52.8478,52.9469,52.8082,52.8875,92300.0
2014-05-06 10:20:00,53.35,53.57,53.32,53.48,90900.0,52.8775,53.0956,52.8478,53.0064,90900.0
2014-05-06 10:25:00,53.48,53.48,53.32,53.42,23700.0,53.0064,53.0064,52.8478,52.9469,23700.0
2014-05-06 10:30:00,53.43,53.71,53.43,53.68,85800.0,52.9568,53.2344,52.9568,53.2046,85800.0
2014-05-06 10:35:00,53.69,53.69,53.34,53.35,41200.0,53.2145,53.2145,52.8676,52.8775,41200.0
2014-05-06 10:40:00,53.35,53.43,53.21,53.35,70200.0,52.8775,52.9568,52.7388,52.8775,70200.0
2014-05-06 10:45:00,53.35,53.35,53.13,53.31,57800.0,52.8775,52.8775,52.6595,52.8379,57800.0
2014-05-06 10:50:00,53.29,53.32,53.12,53.12,68900.0,52.8181,52.8478,52.6496,52.6496,68900.0
2014-05-06 10:55:00,53.12,53.24,52.99,52.99,27800.0,52.6496,52.7685,52.5207,52.5207,27800.0
2014-05-06 11:00:00,53.0,53.06,52.96,53.06,32900.0,52.5306,52.5901,52.491,52.5901,32900.0
2014-05-06 11:05:00,53.05,53.05,52.9,52.96,22100.0,52.5802,52.5802,52.4315,52.491,22100.0
2014-05-06 11:10:00,52.97,53.0,52.92,52.95,20600.0,52.5009,52.5306,52.4514,52.4811,20600.0
2014-05-06 11:15:00,52.95,52.95,52.78,52.86,37300.0,52.4811,52.4811,52.3126,52.3919,37300.0
2014-05-06 11:20:00,52.84,52.93,52.78,52.91,33300.0,52.3721,52.4613,52.3126,52.4414,33300.0
2014-05-06 11:25:00,52.88,52.92,52.77,52.82,34500.0,52.4117,52.4514,52.3027,52.3522,34500.0
2014-05-06 11:30:00,52.8,52.95,52.8,52.83,14500.0,52.3324,52.4811,52.3324,52.3622,14500.0
2014-05-06 11:35:00,52.82,52.95,52.79,52.88,22400.0,52.3522,52.4811,52.3225,52.4117,22400.0
2014-05-06 11:40:00,52.86,52.9,52.78,52.78,19600.0,52.3919,52.4315,52.3126,52.3126,19600.0
2014-05-06 11:45:00,52.78,52.85,52.7,52.8,27400.0,52.3126,52.382,52.2333,52.3324,27400.0
2014-05-06 11:50:00,52.79,52.88,52.73,52.79,30600.0,52.3225,52.4117,52.263,52.3225,30600.0
2014-05-06 11:55:00,52.78,52.93,52.74,52.89,18800.0,52.3126,52.4613,52.2729,52.4216,18800.0
2014-05-06 12:00:00,52.9,52.96,52.88,52.89,17200.0,52.4315,52.491,52.4117,52.4216,17200.0
2014-05-06 12:05:00,52.89,52.92,52.82,52.87,14900.0,52.4216,52.4514,52.3522,52.4018,14900.0
2014-05-06 12:10:00,52.88,52.96,52.88,52.95,18900.0,52.4117,52.491,52.4117,52.4811,18900.0
2014-05-06 12:15:00,52.96,52.96,52.88,52.96,31500.0,52.491,52.491,52.4117,52.491,31500.0
2014-05-06 12:20:00,52.96,52.96,52.8,52.86,30200.0,52.491,52.491,52.3324,52.3919,30200.0
2014-05-06 12:25:00,52.84,52.88,52.8,52.86,38300.0,52.3721,52.4117,52.3324,52.3919,38300.0
2014-05-06 12:30:00,52.87,52.93,52.81,52.81,21100.0,52.4018,52.4613,52.3423,52.3423,21100.0
2014-05-06 12:35:00,52.8,52.88,52.79,52.86,19200.0,52.3324,52.4117,52.3225,52.3919,19200.0
2014-05-06 12:40:00,52.86,52.87,52.8,52.83,19200.0,52.3919,52.4018,52.3324,52.3622,19200.0
2014-05-06 12:45:00,52.86,52.87,52.78,52.84,16700.0,52.3919,52.4018,52.3126,52.3721,16700.0
2014-05-06 12:50:00,52.83,52.83,52.76,52.78,32300.0,52.3622,52.3622,52.2928,52.3126,32300.0
2014-05-06 12:55:00,52.76,52.77,52.63,52.65,44200.0,52.2928,52.3027,52.1639,52.1837,44200.0
2014-05-06 13:00:00,52.65,52.76,52.61,52.76,27700.0,52.1837,52.2928,52.1441,52.2928,27700.0
2014-05-06 13:05:00,52.77,52.79,52.66,52.68,27100.0,52.3027,52.3225,52.1937,52.2135,27100.0
2014-05-06 13:10:00,52.66,52.75,52.65,52.7,17000.0,52.1937,52.2829,52.1837,52.2333,17000.0
2014-05-06 13:15:00,52.71,52.73,52.65,52.7,24500.0,52.2432,52.263,52.1837,52.2333,24500.0
2014-05-06 13:20:00,52.7,52.74,52.56,52.57,40200.0,52.2333,52.2729,52.0945,52.1045,40200.0
2014-05-06 13:25:00,52.57,52.57,52.46,52.49,66500.0,52.1045,52.1045,51.9954,52.0252,66500.0
2014-05-06 13:30:00,52.5,52.59,52.49,52.56,35600.0,52.0351,52.1243,52.0252,52.0945,35600.0
2014-05-06 13:35:00,52.57,52.57,52.34,52.36,32600.0,52.1045,52.1045,51.8765,51.8963,32600.0
2014-05-06 13:40:00,52.36,52.4,52.22,52.22,41600.0,51.8963,51.936,51.7576,51.7576,41600.0
2014-05-06 13:45:00,52.22,52.36,52.21,52.28,37500.0,51.7576,51.8963,51.7476,51.817,37500.0
2014-05-06 13:50:00,52.3,52.39,52.3,52.36,41300.0,51.8368,51.926,51.8368,51.8963,41300.0
2014-05-06 13:55:00,52.37,52.37,52.19,52.19,50700.0,51.9062,51.9062,51.7278,51.7278,50700.0
2014-05-06 14:00:00,52.19,52.21,52.1,52.1,54000.0,51.7278,51.7476,51.6386,51.6386,54000.0
2014-05-06 14:05:00,52.09,52.18,51.96,52.17,74100.0,51.6287,51.7179,51.4999,51.708,74100.0
2014-05-06 14:10:00,52.17,52.31,52.15,52.2,79000.0,51.708,51.8468,51.6882,51.7377,79000.0
2014-05-06 14:15:00,52.18,52.22,52.12,52.16,55200.0,51.7179,51.7576,51.6584,51.6981,55200.0
2014-05-06 14:20:00,52.15,52.16,52.05,52.1,67100.0,51.6882,51.6981,51.5891,51.6386,67100.0
2014-05-06 14:25:00,52.11,52.2,52.1,52.13,38500.0,51.6485,51.7377,51.6386,51.6684,38500.0
2014-05-06 14:30:00,52.13,52.14,52.01,52.05,66500.0,51.6684,51.6783,51.5494,51.5891,66500.0
2014-05-06 14:35:00,52.06,52.06,51.87,51.93,75200.0,51.599,51.599,51.4107,51.4701,75200.0
2014-05-06 14:40:00,51.92,52.02,51.9,52.01,50000.0,51.4602,51.5593,51.4404,51.5494,50000.0
2014-05-06 14:45:00,52.0,52.03,51.83,51.83,67100.0,51.5395,51.5692,51.371,51.371,67100.0
2014-05-06 14:50:00,51.83,51.83,51.71,51.8,82800.0,51.371,51.371,51.2521,51.3413,82800.0
2014-05-06 14:55:00,51.79,51.84,51.75,51.75,61200.0,51.3314,51.3809,51.2917,51.2917,61200.0
2014-05-06 15:00:00,51.75,51.79,51.7,51.72,67000.0,51.2917,51.3314,51.2422,51.262,67000.0
2014-05-06 15:05:00,51.73,51.78,51.66,51.78,64100.0,51.2719,51.3214,51.2025,51.3214,64100.0
2014-05-06 15:10:00,51.77,51.86,51.77,51.86,88700.0,51.3115,51.4007,51.3115,51.4007,88700.0
2014-05-06 15:15:00,51.86,51.97,51.86,51.93,68600.0,51.4007,51.5098,51.4007,51.4701,68600.0
2014-05-06 15:20:00,51.94,52.08,51.93,51.99,67500.0,51.48,51.6188,51.4701,51.5296,67500.0
2014-05-06 15:25:00,51.99,52.05,51.97,52.02,85900.0,51.5296,51.5891,51.5098,51.5593,85900.0
2014-05-06 15:30:00,52.03,52.06,51.99,52.03,84900.0,51.5692,51.599,51.5296,51.5692,84900.0
2014-05-06 15:35:00,52.06,52.09,52.05,52.06,112000.0,51.599,51.6287,51.5891,51.599,112000.0
2014-05-06 15:40:00,52.06,52.07,51.88,51.93,141600.0,51.599,51.6089,51.4206,51.4701,141600.0
2014-05-06 15:45:00,51.91,51.97,51.75,51.82,248800.0,51.4503,51.5098,51.2917,51.3611,248800.0
2014-05-06 15:50:00,51.82,51.83,51.66,51.68,208600.0,51.3611,51.371,51.2025,51.2223,208600.0
2014-05-06 15:55:00,51.68,51.79,51.68,51.75,338600.0,51.2223,51.3314,51.2223,51.2917,338600.0
2014-05-07 09:30:00,51.71,51.8,51.34,51.55,90700.0,51.2521,51.3413,50.8853,51.0935,90700.0
2014-05-07 09:35:00,51.56,51.63,50.93,51.1,114100.0,51.1034,51.1728,50.479,50.6475,114100.0
2014-05-07 09:40:00,51.09,51.19,50.78,50.96,74500.0,50.6376,50.7367,50.3303,50.5087,74500.0
2014-05-07 09:45:00,50.94,51.0,50.8,50.95,49800.0,50.4889,50.5484,50.3501,50.4988,49800.0
2014-05-07 09:50:00,50.96,51.0,50.34,50.41,94100.0,50.5087,50.5484,49.8942,49.9636,94100.0
2014-05-07 09:55:00,50.4,50.42,49.96,49.97,245900.0,49.9537,49.9735,49.5176,49.5275,245900.0
2014-05-07 10:00:00,49.98,50.08,49.92,49.99,350700.0,49.5374,49.6365,49.4779,49.5473,350700.0
2014-05-07 10:05:00,50.0,50.01,49.42,49.49,328700.0,49.5572,49.5671,48.9823,49.0517,328700.0
2014-05-07 10:10:00,49.49,49.57,49.18,49.32,383400.0,49.0517,49.131,48.7445,48.8832,383400.0
2014-05-07 10:15:00,49.3,49.91,49.24,49.87,358800.0,48.8634,49.468,48.8039,49.4284,358800.0
2014-05-07 10:20:00,49.85,49.88,49.47,49.62,103600.0,49.4085,49.4383,49.0319,49.1806,103600.0
2014-05-07 10:25:00,49.6,49.89,49.53,49.83,99800.0,49.1608,49.4482,49.0914,49.3887,99800.0
2014-05-07 10:30:00,49.83,50.03,49.67,49.84,192300.0,49.3887,49.5869,49.2301,49.3986,192300.0
2014-05-07 10:35:00,49.83,50.07,49.69,50.02,228500.0,49.3887,49.6266,49.25,49.577,228500.0
2014-05-07 10:40:00,50.05,50.11,49.97,50.08,93100.0,49.6068,49.6662,49.5275,49.6365,93100.0
2014-05-07 10:45:00,50.07,50.25,50.0,50.05,69100.0,49.6266,49.805,49.5572,49.6068,69100.0
2014-05-07 10:50:00,50.06,50.12,49.87,49.88,81200.0,49.6167,49.6762,49.4284,49.4383,81200.0
2014-05-07 10:55:00,49.89,50.02,49.86,49.99,84600.0,49.4482,49.577,49.4185,49.5473,84600.0
2014-05-07 11:00:00,49.99,50.07,49.9,49.95,194300.0,49.5473,49.6266,49.4581,49.5077,194300.0
2014-05-07 11:05:00,49.96,50.02,49.89,49.95,218100.0,49.5176,49.577,49.4482,49.5077,218100.0
2014-05-07 11:10:00,49.95,50.06,49.9,50.05,87300.0,49.5077,49.6167,49.4581,49.6068,87300.0
2014-05-07 11:15:00,50.04,50.04,49.85,49.91,71800.0,49.5969,49.5969,49.4085,49.468,71800.0
2014-05-07 11:20:00,49.9,50.01,49.87,49.94,54900.0,49.4581,49.5671,49.4284,49.4977,54900.0
2014-05-07 11:25:00,49.93,50.15,49.9,50.04,173000.0,49.4878,49.7059,49.4581,49.5969,173000.0
2014-05-07 11:30:00,50.04,50.31,49.93,50.17,89600.0,49.5969,49.8645,49.4878,49.7257,89600.0
2014-05-07 11:35:00,50.17,50.46,50.13,50.46,72800.0,49.7257,50.0131,49.6861,50.0131,72800.0
2014-05-07 11:40:00,50.48,50.81,50.36,50.8,159200.0,50.033,50.36,49.914,50.3501,159200.0
2014-05-07 11:45:00,50.8,50.84,50.64,50.64,98200.0,50.3501,50.3898,50.1915,50.1915,98200.0
2014-05-07 11:50:00,50.67,50.95,50.64,50.93,115100.0,50.2213,50.4988,50.1915,50.479,115100.0
2014-05-07 11:55:00,50.94,50.96,50.53,50.53,97100.0,50.4889,50.5087,50.0825,50.0825,97100.0
2014-05-07 12:00:00,50.54,50.62,50.49,50.49,22600.0,50.0924,50.1717,50.0429,50.0429,22600.0
2014-05-07 12:05:00,50.49,50.51,50.39,50.45,18000.0,50.0429,50.0627,49.9438,50.0032,18000.0
2014-05-07 12:10:00,50.45,50.54,50.39,50.39,29300.0,50.0032,50.0924,49.9438,49.9438,29300.0
2014-05-07 12:15:00,50.41,50.51,50.41,50.5,24400.0,49.9636,50.0627,49.9636,50.0528,24400.0
2014-05-07 12:20:00,50.52,50.66,50.5,50.63,25400.0,50.0726,50.2114,50.0528,50.1816,25400.0
2014-05-07 12:25:00,50.64,50.64,50.4,50.4,26000.0,50.1915,50.1915,49.9537,49.9537,26000.0
2014-05-07 12:30:00,50.4,50.41,50.28,50.29,26000.0,49.9537,49.9636,49.8347,49.8446,26000.0
2014-05-07 12:35:00,50.29,50.35,50.27,50.33,24000.0,49.8446,49.9041,49.8248,49.8843,24000.0
2014-05-07 12:40:00,50.33,50.4,50.22,50.23,31700.0,49.8843,49.9537,49.7753,49.7852,31700.0
2014-05-07 12:45:00,50.23,50.24,50.05,50.18,51300.0,49.7852,49.7951,49.6068,49.7356,51300.0
2014-05-07 12:50:00,50.17,50.17,49.88,49.9,78900.0,49.7257,49.7257,49.4383,49.4581,78900.0
2014-05-07 12:55:00,49.89,49.9,49.63,49.66,91500.0,49.4482,49.4581,49.1905,49.2202,91500.0
2014-05-07 13:00:00,49.66,49.75,49.59,49.7,105400.0,49.2202,49.3094,49.1508,49.2599,105400.0
2014-05-07 13:05:00,49.7,49.88,49.69,49.84,90600.0,49.2599,49.4383,49.25,49.3986,90600.0
2014-05-07 13:10:00,49.82,50.0,49.81,50.0,74300.0,49.3788,49.5572,49.3689,49.5572,74300.0
2014-05-07 13:15:00,49.99,50.05,49.93,49.97,46100.0,49.5473,49.6068,49.4878,49.5275,46100.0
2014-05-07 13:20:00,49.97,50.05,49.9,50.01,48100.0,49.5275,49.6068,49.4581,49.5671,48100.0
2014-05-07 13:25:00,50.0,50.14,50.0,50.03,35800.0,49.5572,49.696,49.5572,49.5869,35800.0
2014-05-07 13:30:00,50.05,50.25,50.01,50.21,31700.0,49.6068,49.805,49.5671,49.7654,31700.0
2014-05-07 13:35:00,50.22,50.4,50.22,50.32,67800.0,49.7753,49.9537,49.7753,49.8744,67800.0
2014-05-07 13:40:00,50.32,50.32,50.14,50.24,24900.0,49.8744,49.8744,49.696,49.7951,24900.0
2014-05-07 13:45:00,50.22,50.34,50.15,50.15,40800.0,49.7753,49.8942,49.7059,49.7059,40800.0
2014-05-07 13:50:00,50.13,50.2,50.05,50.07,30300.0,49.6861,49.7554,49.6068,49.6266,30300.0
2014-05-07 13:55:00,50.08,50.09,49.81,49.82,57000.0,49.6365,49.6464,49.3689,49.3788,57000.0
2014-05-07 14:00:00,49.82,49.92,49.78,49.78,44400.0,49.3788,49.4779,49.3392,49.3392,44400.0
2014-05-07 14:05:00,49.79,49.83,49.73,49.8,78700.0,49.3491,49.3887,49.2896,49.359,78700.0
2014-05-07 14:10:00,49.8,49.83,49.71,49.79,49600.0,49.359,49.3887,49.2698,49.3491,49600.0
2014-05-07 14:15:00,49.79,49.82,49.75,49.77,66600.0,49.3491,49.3788,49.3094,49.3292,66600.0
2014-05-07 14:20:00,49.76,49.83,49.75,49.82,35600.0,49.3193,49.3887,49.3094,49.3788,35600.0
2014-05-07 14:25:00,49.82,50.01,49.78,50.0,43200.0,49.3788,49.5671,49.3392,49.5572,43200.0
2014-05-07 14:30:00,49.98,50.09,49.94,50.06,52900.0,49.5374,49.6464,49.4977,49.6167,52900.0
2014-05-07 14:35:00,50.06,50.12,49.97,50.0,66100.0,49.6167,49.6762,49.5275,49.5572,66100.0
2014-05-07 14:40:00,49.99,50.11,49.95,50.09,37900.0,49.5473,49.6662,49.5077,49.6464,37900.0
2014-05-07 14:45:00,50.08,50.08,49.98,50.02,54900.0,49.6365,49.6365,49.5374,49.577,54900.0
2014-05-07 14:50:00,50.02,50.02,49.87,49.93,81400.0,49.577,49.577,49.4284,49.4878,81400.0
2014-05-07 14:55:00,49.95,50.04,49.89,50.03,181600.0,49.5077,49.5969,49.4482,49.5869,181600.0
2014-05-07 15:00:00,50.03,50.04,49.9,49.9,41800.0,49.5869,49.5969,49.4581,49.4581,41800.0
2014-05-07 15:05:00,49.9,50.02,49.89,50.0,45400.0,49.4581,49.577,49.4482,49.5572,45400.0
2014-05-07 15:10:00,50.01,50.03,49.94,49.95,59100.0,49.5671,49.5869,49.4977,49.5077,59100.0
2014-05-07 15:15:00,49.96,50.02,49.94,49.95,71300.0,49.5176,49.577,49.4977,49.5077,71300.0
2014-05-07 15:20:00,49.94,50.02,49.88,50.0,80700.0,49.4977,49.577,49.4383,49.5572,80700.0
2014-05-07 15:25:00,50.01,50.02,49.95,49.97,166800.0,49.5671,49.577,49.5077,49.5275,166800.0
2014-05-07 15:30:00,49.98,50.12,49.95,50.12,99300.0,49.5374,49.6762,49.5077,49.6762,99300.0
2014-05-07 15:35:00,50.13,50.2,50.09,50.18,79900.0,49.6861,49.7554,49.6464,49.7356,79900.0
2014-05-07 15:40:00,50.18,50.28,50.15,50.27,146000.0,49.7356,49.8347,49.7059,49.8248,146000.0
2014-05-07 15:45:00,50.25,50.34,50.2,50.34,179300.0,49.805,49.8942,49.7554,49.8942,179300.0
2014-05-07 15:50:00,50.33,50.45,50.32,50.39,307300.0,49.8843,50.0032,49.8744,49.9438,307300.0
2014-05-07 15:55:00,50.39,50.51,50.34,50.43,297200.0,49.9438,50.0627,49.8942,49.9834,297200.0
2014-05-08 09:30:00,50.22,50.25,49.57,49.9,90200.0,49.7753,49.805,49.131,49.4581,90200.0
2014-05-08 09:35:00,49.87,50.38,49.76,50.3,60500.0,49.4284,49.9338,49.3193,49.8546,60500.0
2014-05-08 09:40:00,50.32,50.4,49.95,50.18,60600.0,49.8744,49.9537,49.5077,49.7356,60600.0
2014-05-08 09:45:00,50.13,50.23,49.88,50.23,80900.0,49.6861,49.7852,49.4383,49.7852,80900.0
2014-05-08 09:50:00,50.23,50.34,50.06,50.15,64000.0,49.7852,49.8942,49.6167,49.7059,64000.0
2014-05-08 09:55:00,50.15,50.65,50.1,50.64,75100.0,49.7059,50.2015,49.6563,50.1915,75100.0
2014-05-08 10:00:00,50.64,50.94,50.62,50.94,64400.0,50.1915,50.4889,50.1717,50.4889,64400.0
2014-05-08 10:05:00,50.94,50.95,50.68,50.68,128700.0,50.4889,50.4988,50.2312,50.2312,128700.0
2014-05-08 10:10:00,50.68,50.93,50.62,50.93,70400.0,50.2312,50.479,50.1717,50.479,70400.0
2014-05-08 10:15:00,50.93,51.13,50.93,51.06,80300.0,50.479,50.6772,50.479,50.6078,80300.0
2014-05-08 10:20:00,51.06,51.43,51.06,51.41,52000.0,50.6078,50.9745,50.6078,50.9547,52000.0
2014-05-08 10:25:00,51.38,51.38,51.18,51.23,53800.0,50.925,50.925,50.7268,50.7763,53800.0
2014-05-08 10:30:00,51.23,51.32,51.02,51.05,55300.0,50.7763,50.8655,50.5682,50.5979,55300.0
2014-05-08 10:35:00,51.04,51.07,50.95,51.0,33600.0,50.588,50.6177,50.4988,50.5484,33600.0
2014-05-08 10:40:00,50.99,51.08,50.89,50.96,29300.0,50.5384,50.6276,50.4393,50.5087,29300.0
2014-05-08 10:45:00,50.97,51.03,50.87,51.01,25300.0,50.5186,50.5781,50.4195,50.5583,25300.0
2014-05-08 10:50:00,51.02,51.37,51.01,51.37,49200.0,50.5682,50.9151,50.5583,50.9151,49200.0
2014-05-08 10:55:00,51.35,51.5,51.32,51.47,113000.0,50.8953,51.0439,50.8655,51.0142,113000.0
2014-05-08 11:00:00,51.48,51.88,51.45,51.82,122300.0,51.0241,51.4206,50.9944,51.3611,122300.0
2014-05-08 11:05:00,51.83,52.08,51.8,51.85,133100.0,51.371,51.6188,51.3413,51.3908,133100.0
2014-05-08 11:10:00,51.86,51.95,51.72,51.75,32500.0,51.4007,51.4899,51.262,51.2917,32500.0
2014-05-08 11:15:00,51.77,51.86,51.67,51.81,18100.0,51.3115,51.4007,51.2124,51.3512,18100.0
2014-05-08 11:20:00,51.81,51.83,51.54,51.56,35800.0,51.3512,51.371,51.0836,51.1034,35800.0
2014-05-08 11:25:00,51.57,51.64,51.46,51.61,52300.0,51.1133,51.1827,51.0043,51.153,52300.0
2014-05-08 11:30:00,51.62,51.81,51.62,51.7,35000.0,51.1629,51.3512,51.1629,51.2422,35000.0
2014-05-08 11:35:00,51.71,51.75,51.58,51.61,16400.0,51.2521,51.2917,51.1232,51.153,16400.0
2014-05-08 11:40:00,51.62,51.69,51.6,51.67,10900.0,51.1629,51.2322,51.143,51.2124,10900.0
2014-05-08 11:45:00,51.68,51.68,51.51,51.57,118700.0,51.2223,51.2223,51.0538,51.1133,118700.0
2014-05-08 11:50:00,51.56,51.64,51.52,51.55,81700.0,51.1034,51.1827,51.0638,51.0935,81700.0
2014-05-08 11:55:00,51.58,51.58,51.45,51.51,19200.0,51.1232,51.1232,50.9944,51.0538,19200.0
2014-05-08 12:00:00,51.51,51.57,51.51,51.54,7400.0,51.0538,51.1133,51.0538,51.0836,7400.0
2014-05-08 12:05:00,51.55,51.55,51.47,51.53,10400.0,51.0935,51.0935,51.0142,51.0737,10400.0
2014-05-08 12:10:00,51.54,51.55,51.43,51.43,23700.0,51.0836,51.0935,50.9745,50.9745,23700.0
2014-05-08 12:15:00,51.42,51.5,51.38,51.39,13700.0,50.9646,51.0439,50.925,50.9349,13700.0
2014-05-08 12:20:00,51.39,51.39,51.28,51.28,9000.0,50.9349,50.9349,50.8259,50.8259,9000.0
2014-05-08 12:25:00,51.26,51.33,51.26,51.29,10300.0,50.8061,50.8754,50.8061,50.8358,10300.0
2014-05-08 12:30:00,51.28,51.49,51.28,51.48,13800.0,50.8259,51.034,50.8259,51.0241,13800.0
2014-05-08 12:35:00,51.48,51.49,51.39,51.47,12300.0,51.0241,51.034,50.9349,51.0142,12300.0
2014-05-08 12:40:00,51.46,51.47,51.2,51.2,49300.0,51.0043,51.0142,50.7466,50.7466,49300.0
2014-05-08 12:45:00,51.18,51.21,51.13,51.13,22000.0,50.7268,50.7565,50.6772,50.6772,22000.0
2014-05-08 12:50:00,51.12,51.16,51.01,51.01,9200.0,50.6673,50.7069,50.5583,50.5583,9200.0
2014-05-08 12:55:00,51.0,51.18,51.0,51.18,28500.0,50.5484,50.7268,50.5484,50.7268,28500.0
2014-05-08 13:00:00,51.19,51.36,51.14,51.34,17300.0,50.7367,50.9052,50.6871,50.8853,17300.0
2014-05-08 13:05:00,51.34,51.38,51.23,51.23,22600.0,50.8853,50.925,50.7763,50.7763,22600.0
2014-05-08 13:10:00,51.22,51.23,51.08,51.1,19800.0,50.7664,50.7763,50.6276,50.6475,19800.0
2014-05-08 13:15:00,51.07,51.1,50.98,51.05,30700.0,50.6177,50.6475,50.5285,50.5979,30700.0
2014-05-08 13:20:00,51.05,51.08,50.93,51.03,34900.0,50.5979,50.6276,50.479,50.5781,34900.0
2014-05-08 13:25:00,51.02,51.13,51.02,51.07,23600.0,50.5682,50.6772,50.5682,50.6177,23600.0
2014-05-08 13:30:00,51.07,51.07,50.92,51.04,13400.0,50.6177,50.6177,50.4691,50.588,13400.0
2014-05-08 13:35:00,51.05,51.23,51.05,51.18,24400.0,50.5979,50.7763,50.5979,50.7268,24400.0
2014-05-08 13:40:00,51.16,51.27,51.15,51.27,68900.0,50.7069,50.816,50.697,50.816,68900.0
2014-05-08 13:45:00,51.29,51.31,51.08,51.09,11900.0,50.8358,50.8556,50.6276,50.6376,11900.0
2014-05-08 13:50:00,51.07,51.07,50.89,50.92,41200.0,50.6177,50.6177,50.4393,50.4691,41200.0
2014-05-08 13:55:00,50.93,50.93,50.69,50.72,48100.0,50.479,50.479,50.2411,50.2708,48100.0
2014-05-08 14:00:00,50.71,50.73,50.57,50.57,37300.0,50.2609,50.2807,50.1222,50.1222,37300.0
2014-05-08 14:05:00,50.57,50.79,50.57,50.75,48200.0,50.1222,50.3402,50.1222,50.3006,48200.0
2014-05-08 14:10:00,50.74,50.75,50.63,50.69,47000.0,50.2907,50.3006,50.1816,50.2411,47000.0
2014-05-08 14:15:00,50.68,50.73,50.62,50.73,47500.0,50.2312,50.2807,50.1717,50.2807,47500.0
2014-05-08 14:20:00,50.73,50.74,50.57,50.63,30300.0,50.2807,50.2907,50.1222,50.1816,30300.0
2014-05-08 14:25:00,50.63,50.7,50.53,50.68,23100.0,50.1816,50.251,50.0825,50.2312,23100.0
2014-05-08 14:30:00,50.67,50.75,50.61,50.75,23300.0,50.2213,50.3006,50.1618,50.3006,23300.0
2014-05-08 14:35:00,50.75,50.8,50.59,50.64,13900.0,50.3006,50.3501,50.142,50.1915,13900.0
2014-05-08 14:40:00,50.63,50.65,50.43,50.44,30400.0,50.1816,50.2015,49.9834,49.9933,30400.0
2014-05-08 14:45:00,50.44,50.45,50.25,50.28,94900.0,49.9933,50.0032,49.805,49.8347,94900.0
2014-05-08 14:50:00,50.28,50.41,50.27,50.37,63900.0,49.8347,49.9636,49.8248,49.9239,63900.0
2014-05-08 14:55:00,50.36,50.44,50.26,50.28,46700.0,49.914,49.9933,49.8149,49.8347,46700.0
2014-05-08 15:00:00,50.27,50.31,50.08,50.14,131100.0,49.8248,49.8645,49.6365,49.696,131100.0
2014-05-08 15:05:00,50.15,50.24,50.08,50.14,49700.0,49.7059,49.7951,49.6365,49.696,49700.0
2014-05-08 15:10:00,50.11,50.16,50.06,50.07,84300.0,49.6662,49.7158,49.6167,49.6266,84300.0
2014-05-08 15:15:00,50.05,50.15,50.0,50.11,95500.0,49.6068,49.7059,49.5572,49.6662,95500.0
2014-05-08 15:20:00,50.11,50.29,50.11,50.23,67200.0,49.6662,49.8446,49.6662,49.7852,67200.0
2014-05-08 15:25:00,50.22,50.31,50.22,50.28,39000.0,49.7753,49.8645,49.7753,49.8347,39000.0
2014-05-08 15:30:00,50.26,50.29,50.2,50.29,38400.0,49.8149,49.8446,49.7554,49.8446,38400.0
2014-05-08 15:35:00,50.3,50.3,50.14,50.14,67200.0,49.8546,49.8546,49.696,49.696,67200.0
2014-05-08 15:40:00,50.15,50.15,49.97,49.99,117100.0,49.7059,49.7059,49.5275,49.5473,117100.0
2014-05-08 15:45:00,49.99,50.03,49.95,50.0,224800.0,49.5473,49.5869,49.5077,49.5572,224800.0
2014-05-08 15:50:00,50.0,50.15,49.99,50.13,161500.0,49.5572,49.7059,49.5473,49.6861,161500.0
2014-05-08 15:55:00,50.13,50.17,50.07,50.15,224600.0,49.6861,49.7257,49.6266,49.7059,224600.0
2014-05-09 09:30:00,49.99,50.04,49.67,50.0,101000.0,49.5473,49.5969,49.2301,49.5572,101000.0
2014-05-09 09:35:00,50.0,50.39,49.69,49.72,216800.0,49.5572,49.9438,49.25,49.2797,216800.0
2014-05-09 09:40:00,49.72,49.74,49.32,49.54,136500.0,49.2797,49.2995,48.8832,49.1013,136500.0
2014-05-09 09:45:00,49.54,50.22,49.54,50.05,169500.0,49.1013,49.7753,49.1013,49.6068,169500.0
2014-05-09 09:50:00,50.01,50.24,49.73,49.96,181300.0,49.5671,49.7951,49.2896,49.5176,181300.0
2014-05-09 09:55:00,49.94,50.15,49.78,49.85,87800.0,49.4977,49.7059,49.3392,49.4085,87800.0
2014-05-09 10:00:00,49.77,50.02,49.63,49.76,60400.0,49.3292,49.577,49.1905,49.3193,60400.0
2014-05-09 10:05:00,49.77,50.11,49.77,49.96,34600.0,49.3292,49.6662,49.3292,49.5176,34600.0
2014-05-09 10:10:00,49.93,50.32,49.92,50.22,44400.0,49.4878,49.8744,49.4779,49.7753,44400.0
2014-05-09 10:15:00,50.2,50.51,50.2,50.42,58200.0,49.7554,50.0627,49.7554,49.9735,58200.0
2014-05-09 10:20:00,50.39,50.51,50.28,50.45,37900.0,49.9438,50.0627,49.8347,50.0032,37900.0
2014-05-09 10:25:00,50.44,50.48,50.18,50.19,28400.0,49.9933,50.033,49.7356,49.7455,28400.0
2014-05-09 10:30:00,50.19,50.3,50.06,50.18,25900.0,49.7455,49.8546,49.6167,49.7356,25900.0
2014-05-09 10:35:00,50.22,50.33,50.07,50.11,82000.0,49.7753,49.8843,49.6266,49.6662,82000.0
2014-05-09 10:40:00,50.11,50.14,49.94,50.02,165000.0,49.6662,49.696,49.4977,49.577,165000.0
2014-05-09 10:45:00,50.02,50.19,49.87,50.17,49300.0,49.577,49.7455,49.4284,49.7257,49300.0
2014-05-09 10:50:00,50.19,50.23,49.86,49.88,170400.0,49.7455,49.7852,49.4185,49.4383,170400.0
2014-05-09 10:55:00,49.89,49.9,49.68,49.83,104900.0,49.4482,49.4581,49.24,49.3887,104900.0
2014-05-09 11:00:00,49.83,49.95,49.79,49.86,75800.0,49.3887,49.5077,49.3491,49.4185,75800.0
2014-05-09 11:05:00,49.85,49.91,49.77,49.77,39800.0,49.4085,49.468,49.3292,49.3292,39800.0
2014-05-09 11:10:00,49.78,49.79,49.55,49.59,69200.0,49.3392,49.3491,49.1112,49.1508,69200.0
2014-05-09 11:15:00,49.59,49.75,49.59,49.71,92600.0,49.1508,49.3094,49.1508,49.2698,92600.0
2014-05-09 11:20:00,49.73,49.73,49.55,49.61,65900.0,49.2896,49.2896,49.1112,49.1707,65900.0
2014-05-09 11:25:00,49.6,49.75,49.42,49.68,80600.0,49.1608,49.3094,48.9823,49.24,80600.0
2014-05-09 11:30:00,49.72,50.09,49.7,50.09,233700.0,49.2797,49.6464,49.2599,49.6464,233700.0
2014-05-09 11:35:00,50.09,50.23,50.03,50.11,53500.0,49.6464,49.7852,49.5869,49.6662,53500.0
2014-05-09 11:40:00,50.14,50.16,49.95,50.11,19200.0,49.696,49.7158,49.5077,49.6662,19200.0
2014-05-09 11:45:00,50.14,50.31,50.14,50.29,44300.0,49.696,49.8645,49.696,49.8446,44300.0
2014-05-09 11:50:00,50.3,50.32,50.2,50.25,41600.0,49.8546,49.8744,49.7554,49.805,41600.0
2014-05-09 11:55:00,50.25,50.31,50.25,50.26,19100.0,49.805,49.8645,49.805,49.8149,19100.0
2014-05-09 12:00:00,50.27,50.34,50.27,50.28,22800.0,49.8248,49.8942,49.8248,49.8347,22800.0
2014-05-09 12:05:00,50.27,50.27,49.99,50.21,66000.0,49.8248,49.8248,49.5473,49.7654,66000.0
2014-05-09 12:10:00,50.21,50.34,50.14,50.34,15900.0,49.7654,49.8942,49.696,49.8942,15900.0
2014-05-09 12:15:00,50.34,50.47,50.32,50.47,28900.0,49.8942,50.0231,49.8744,50.0231,28900.0
2014-05-09 12:20:00,50.46,50.46,50.26,50.26,22200.0,50.0131,50.0131,49.8149,49.8149,22200.0
2014-05-09 12:25:00,50.26,50.34,50.23,50.27,17200.0,49.8149,49.8942,49.7852,49.8248,17200.0
2014-05-09 12:30:00,50.28,50.35,50.27,50.29,90100.0,49.8347,49.9041,49.8248,49.8446,90100.0
2014-05-09 12:35:00,50.29,50.72,50.23,50.64,45400.0,49.8446,50.2708,49.7852,50.1915,45400.0
2014-05-09 12:40:00,50.66,50.75,50.45,50.49,43400.0,50.2114,50.3006,50.0032,50.0429,43400.0
2014-05-09 12:45:00,50.5,50.51,50.36,50.47,20000.0,50.0528,50.0627,49.914,50.0231,20000.0
2014-05-09 12:50:00,50.45,50.55,50.45,50.51,19800.0,50.0032,50.1023,50.0032,50.0627,19800.0
2014-05-09 12:55:00,50.5,50.52,50.39,50.44,12600.0,50.0528,50.0726,49.9438,49.9933,12600.0
2014-05-09 13:00:00,50.44,50.49,50.4,50.46,19400.0,49.9933,50.0429,49.9537,50.0131,19400.0
2014-05-09 13:05:00,50.45,50.47,50.38,50.39,17700.0,50.0032,50.0231,49.9338,49.9438,17700.0
2014-05-09 13:10:00,50.4,50.48,50.36,50.43,18500.0,49.9537,50.033,49.914,49.9834,18500.0
2014-05-09 13:15:00,50.43,50.44,50.32,50.38,24300.0,49.9834,49.9933,49.8744,49.9338,24300.0
2014-05-09 13:20:00,50.39,50.39,50.25,50.3,25700.0,49.9438,49.9438,49.805,49.8546,25700.0
2014-05-09 13:25:00,50.3,50.43,50.29,50.43,17400.0,49.8546,49.9834,49.8446,49.9834,17400.0
2014-05-09 13:30:00,50.43,50.55,50.34,50.36,23300.0,49.9834,50.1023,49.8942,49.914,23300.0
2014-05-09 13:35:00,50.36,50.47,50.31,50.4,36300.0,49.914,50.0231,49.8645,49.9537,36300.0
2014-05-09 13:40:00,50.4,50.4,50.26,50.26,32600.0,49.9537,49.9537,49.8149,49.8149,32600.0
2014-05-09 13:45:00,50.26,50.29,50.18,50.21,24700.0,49.8149,49.8446,49.7356,49.7654,24700.0
2014-05-09 13:50:00,50.21,50.21,50.13,50.2,23900.0,49.7654,49.7654,49.6861,49.7554,23900.0
2014-05-09 13:55:00,50.21,50.22,50.15,50.15,12700.0,49.7654,49.7753,49.7059,49.7059,12700.0
2014-05-09 14:00:00,50.15,50.29,50.11,50.29,34100.0,49.7059,49.8446,49.6662,49.8446,34100.0
2014-05-09 14:05:00,50.29,50.31,50.2,50.21,24000.0,49.8446,49.8645,49.7554,49.7654,24000.0
2014-05-09 14:10:00,50.24,50.3,50.2,50.21,16800.0,49.7951,49.8546,49.7554,49.7654,16800.0
2014-05-09 14:15:00,50.21,50.22,50.06,50.11,83600.0,49.7654,49.7753,49.6167,49.6662,83600.0
2014-05-09 14:20:00,50.09,50.18,50.05,50.1,29300.0,49.6464,49.7356,49.6068,49.6563,29300.0
2014-05-09 14:25:00,50.11,50.15,50.02,50.04,34200.0,49.6662,49.7059,49.577,49.5969,34200.0
2014-05-09 14:30:00,50.05,50.2,50.03,50.11,30800.0,49.6068,49.7554,49.5869,49.6662,30800.0
2014-05-09 14:35:00,50.11,50.2,50.08,50.16,33400.0,49.6662,49.7554,49.6365,49.7158,33400.0
2014-05-09 14:40:00,50.16,50.16,50.02,50.03,29100.0,49.7158,49.7158,49.577,49.5869,29100.0
2014-05-09 14:45:00,50.05,50.14,50.04,50.11,29000.0,49.6068,49.696,49.5969,49.6662,29000.0
2014-05-09 14:50:00,50.11,50.12,50.0,50.08,32500.0,49.6662,49.6762,49.5572,49.6365,32500.0
2014-05-09 14:55:00,50.08,50.2,50.08,50.09,59800.0,49.6365,49.7554,49.6365,49.6464,59800.0
2014-05-09 15:00:00,50.1,50.2,50.1,50.2,71800.0,49.6563,49.7554,49.6563,49.7554,71800.0
2014-05-09 15:05:00,50.2,50.26,50.17,50.24,48000.0,49.7554,49.8149,49.7257,49.7951,48000.0
2014-05-09 15:10:00,50.23,50.29,50.19,50.29,27600.0,49.7852,49.8446,49.7455,49.8446,27600.0
2014-05-09 15:15:00,50.3,50.3,50.22,50.28,43400.0,49.8546,49.8546,49.7753,49.8347,43400.0
2014-05-09 15:20:00,50.28,50.29,50.16,50.19,40800.0,49.8347,49.8446,49.7158,49.7455,40800.0
2014-05-09 15:25:00,50.2,50.24,50.15,50.18,52600.0,49.7554,49.7951,49.7059,49.7356,52600.0
2014-05-09 15:30:00,50.17,50.18,50.03,50.04,76900.0,49.7257,49.7356,49.5869,49.5969,76900.0
2014-05-09 15:35:00,50.04,50.23,50.03,50.21,71700.0,49.5969,49.7852,49.5869,49.7654,71700.0
2014-05-09 15:40:00,50.2,50.23,50.18,50.18,98100.0,49.7554,49.7852,49.7356,49.7356,98100.0
2014-05-09 15:45:00,50.19,50.25,50.16,50.24,132300.0,49.7455,49.805,49.7158,49.7951,132300.0
2014-05-09 15:50:00,50.24,50.28,50.23,50.24,115600.0,49.7951,49.8347,49.7852,49.7951,115600.0
2014-05-09 15:55:00,50.24,50.31,50.23,50.29,164300.0,49.7951,49.8645,49.7852,49.8446,164300.0
2014-05-12 09:30:00,50.9,51.49,50.85,51.45,187900.0,50.4492,51.034,50.3997,50.9944,187900.0
2014-05-12 09:35:00,51.43,51.64,51.31,51.58,90200.0,50.9745,51.1827,50.8556,51.1232,90200.0
2014-05-12 09:40:00,51.58,51.78,51.37,51.75,83600.0,51.1232,51.3214,50.9151,51.2917,83600.0
2014-05-12 09:45:00,51.74,52.32,51.64,52.32,138700.0,51.2818,51.8567,51.1827,51.8567,138700.0
2014-05-12 09:50:00,52.32,52.38,51.86,52.04,208000.0,51.8567,51.9161,51.4007,51.5791,208000.0
2014-05-12 09:55:00,52.07,52.29,51.99,52.25,99500.0,51.6089,51.8269,51.5296,51.7873,99500.0
2014-05-12 10:00:00,52.29,52.36,52.07,52.07,156700.0,51.8269,51.8963,51.6089,51.6089,156700.0
2014-05-12 10:05:00,52.08,52.47,52.07,52.36,135600.0,51.6188,52.0053,51.6089,51.8963,135600.0
2014-05-12 10:10:00,52.36,52.55,52.35,52.51,91100.0,51.8963,52.0846,51.8864,52.045,91100.0
2014-05-12 10:15:00,52.51,52.7,52.43,52.69,102600.0,52.045,52.2333,51.9657,52.2234,102600.0
2014-05-12 10:20:00,52.7,52.74,52.6,52.7,130800.0,52.2333,52.2729,52.1342,52.2333,130800.0
2014-05-12 10:25:00,52.67,52.67,52.45,52.49,57900.0,52.2036,52.2036,51.9855,52.0252,57900.0
2014-05-12 10:30:00,52.5,52.66,52.49,52.51,64100.0,52.0351,52.1937,52.0252,52.045,64100.0
2014-05-12 10:35:00,52.5,52.74,52.42,52.74,54200.0,52.0351,52.2729,51.9558,52.2729,54200.0
2014-05-12 10:40:00,52.75,52.78,52.54,52.64,59800.0,52.2829,52.3126,52.0747,52.1738,59800.0
2014-05-12 10:45:00,52.63,52.72,52.57,52.58,79700.0,52.1639,52.2531,52.1045,52.1144,79700.0
2014-05-12 10:50:00,52.59,52.64,52.5,52.57,49400.0,52.1243,52.1738,52.0351,52.1045,49400.0
2014-05-12 10:55:00,52.58,52.9,52.58,52.89,141400.0,52.1144,52.4315,52.1144,52.4216,141400.0
2014-05-12 11:00:00,52.88,53.09,52.87,52.94,117800.0,52.4117,52.6198,52.4018,52.4712,117800.0
2014-05-12 11:05:00,52.95,53.08,52.92,52.98,88800.0,52.4811,52.6099,52.4514,52.5108,88800.0
2014-05-12 11:10:00,52.99,53.01,52.89,52.99,52300.0,52.5207,52.5406,52.4216,52.5207,52300.0
2014-05-12 11:15:00,53.0,53.12,52.95,53.09,115500.0,52.5306,52.6496,52.4811,52.6198,115500.0
2014-05-12 11:20:00,53.09,53.23,53.02,53.02,96100.0,52.6198,52.7586,52.5505,52.5505,96100.0
2014-05-12 11:25:00,53.02,53.04,52.9,53.0,89600.0,52.5505,52.5703,52.4315,52.5306,89600.0
2014-05-12 11:30:00,53.0,53.2,52.98,53.18,52400.0,52.5306,52.7289,52.5108,52.7091,52400.0
2014-05-12 11:35:00,53.18,53.22,53.05,53.1,59500.0,52.7091,52.7487,52.5802,52.6298,59500.0
2014-05-12 11:40:00,53.09,53.12,53.01,53.03,37400.0,52.6198,52.6496,52.5406,52.5604,37400.0
2014-05-12 11:45:00,53.03,53.06,52.96,52.99,38900.0,52.5604,52.5901,52.491,52.5207,38900.0
2014-05-12 11:50:00,53.0,53.0,52.86,52.86,70800.0,52.5306,52.5306,52.3919,52.3919,70800.0
2014-05-12 11:55:00,52.86,52.88,52.76,52.77,57300.0,52.3919,52.4117,52.2928,52.3027,57300.0
2014-05-12 12:00:00,52.77,52.89,52.73,52.8,51500.0,52.3027,52.4216,52.263,52.3324,51500.0
2014-05-12 12:05:00,52.78,52.9,52.77,52.87,21700.0,52.3126,52.4315,52.3027,52.4018,21700.0
2014-05-12 12:10:00,52.87,52.91,52.77,52.79,43600.0,52.4018,52.4414,52.3027,52.3225,43600.0
2014-05-12 12:15:00,52.79,52.95,52.78,52.94,34700.0,52.3225,52.4811,52.3126,52.4712,34700.0
2014-05-12 12:20:00,52.95,53.04,52.89,53.04,42300.0,52.4811,52.5703,52.4216,52.5703,42300.0
2014-05-12 12:25:00,53.02,53.02,52.93,52.94,29100.0,52.5505,52.5505,52.4613,52.4712,29100.0
2014-05-12 12:30:00,52.95,53.03,52.92,53.0,21700.0,52.4811,52.5604,52.4514,52.5306,21700.0
2014-05-12 12:35:00,53.0,53.04,52.95,53.03,34700.0,52.5306,52.5703,52.4811,52.5604,34700.0
2014-05-12 12:40:00,53.02,53.02,52.9,52.9,50600.0,52.5505,52.5505,52.4315,52.4315,50600.0
2014-05-12 12:45:00,52.9,52.96,52.89,52.95,21700.0,52.4315,52.491,52.4216,52.4811,21700.0
2014-05-12 12:50:00,52.95,53.03,52.93,53.02,31800.0,52.4811,52.5604,52.4613,52.5505,31800.0
2014-05-12 12:55:00,53.02,53.04,52.93,53.0,28800.0,52.5505,52.5703,52.4613,52.5306,28800.0
2014-05-12 13:00:00,53.0,53.0,52.94,52.96,18500.0,52.5306,52.5306,52.4712,52.491,18500.0
2014-05-12 13:05:00,52.96,53.04,52.92,53.04,30600.0,52.491,52.5703,52.4514,52.5703,30600.0
2014-05-12 13:10:00,53.04,53.04,52.97,53.0,23700.0,52.5703,52.5703,52.5009,52.5306,23700.0
2014-05-12 13:15:00,52.99,53.03,52.97,52.97,45100.0,52.5207,52.5604,52.5009,52.5009,45100.0
2014-05-12 13:20:00,52.96,53.01,52.9,53.0,50400.0,52.491,52.5406,52.4315,52.5306,50400.0
2014-05-12 13:25:00,53.0,53.04,53.0,53.04,35700.0,52.5306,52.5703,52.5306,52.5703,35700.0
2014-05-12 13:30:00,53.03,53.04,53.0,53.03,26700.0,52.5604,52.5703,52.5306,52.5604,26700.0
2014-05-12 13:35:00,53.02,53.04,52.99,53.03,33800.0,52.5505,52.5703,52.5207,52.5604,33800.0
2014-05-12 13:40:00,53.03,53.18,53.02,53.15,57600.0,52.5604,52.7091,52.5505,52.6793,57600.0
2014-05-12 13:45:00,53.14,53.14,53.02,53.09,31700.0,52.6694,52.6694,52.5505,52.6198,31700.0
2014-05-12 13:50:00,53.07,53.1,53.03,53.05,23900.0,52.6,52.6298,52.5604,52.5802,23900.0
2014-05-12 13:55:00,53.05,53.1,52.99,53.0,40400.0,52.5802,52.6298,52.5207,52.5306,40400.0
2014-05-12 14:00:00,53.0,53.02,52.94,52.98,59700.0,52.5306,52.5505,52.4712,52.5108,59700.0
2014-05-12 14:05:00,52.99,53.14,52.98,53.13,64600.0,52.5207,52.6694,52.5108,52.6595,64600.0
2014-05-12 14:10:00,53.13,53.28,53.12,53.26,66200.0,52.6595,52.8082,52.6496,52.7883,66200.0
2014-05-12 14:15:00,53.26,53.4,53.25,53.33,70100.0,52.7883,52.9271,52.7784,52.8577,70100.0
2014-05-12 14:20:00,53.34,53.37,53.2,53.2,38900.0,52.8676,52.8974,52.7289,52.7289,38900.0
2014-05-12 14:25:00,53.21,53.26,53.2,53.22,38600.0,52.7388,52.7883,52.7289,52.7487,38600.0
2014-05-12 14:30:00,53.23,53.24,53.19,53.23,32600.0,52.7586,52.7685,52.719,52.7586,32600.0
2014-05-12 14:35:00,53.24,53.29,53.16,53.24,67500.0,52.7685,52.8181,52.6892,52.7685,67500.0
2014-05-12 14:40:00,53.24,53.25,53.16,53.17,43200.0,52.7685,52.7784,52.6892,52.6991,43200.0
2014-05-12 14:45:00,53.17,53.27,53.12,53.27,44500.0,52.6991,52.7983,52.6496,52.7983,44500.0
2014-05-12 14:50:00,53.27,53.38,53.25,53.32,49700.0,52.7983,52.9073,52.7784,52.8478,49700.0
2014-05-12 14:55:00,53.32,53.47,53.32,53.44,44300.0,52.8478,52.9965,52.8478,52.9667,44300.0
2014-05-12 15:00:00,53.45,53.55,53.4,53.42,87000.0,52.9767,53.0758,52.9271,52.9469,87000.0
2014-05-12 15:05:00,53.43,53.55,53.42,53.53,85500.0,52.9568,53.0758,52.9469,53.056,85500.0
2014-05-12 15:10:00,53.54,53.58,53.49,53.5,79100.0,53.0659,53.1055,53.0163,53.0262,79100.0
2014-05-12 15:15:00,53.51,53.53,53.41,53.43,64300.0,53.0361,53.056,52.937,52.9568,64300.0
2014-05-12 15:20:00,53.43,53.52,53.4,53.51,79500.0,52.9568,53.046,52.9271,53.0361,79500.0
2014-05-12 15:25:00,53.51,53.53,53.48,53.48,62100.0,53.0361,53.056,53.0064,53.0064,62100.0
2014-05-12 15:30:00,53.48,53.59,53.48,53.55,86800.0,53.0064,53.1154,53.0064,53.0758,86800.0
2014-05-12 15:35:00,53.55,53.65,53.39,53.4,165200.0,53.0758,53.1749,52.9172,52.9271,165200.0
2014-05-12 15:40:00,53.39,53.48,53.39,53.42,109800.0,52.9172,53.0064,52.9172,52.9469,109800.0
2014-05-12 15:45:00,53.42,53.49,53.4,53.47,183900.0,52.9469,53.0163,52.9271,52.9965,183900.0
2014-05-12 15:50:00,53.47,53.53,53.46,53.47,227900.0,52.9965,53.056,52.9866,52.9965,227900.0
2014-05-12 15:55:00,53.47,53.48,53.43,53.44,237900.0,52.9965,53.0064,52.9568,52.9667,237900.0
2014-05-13 09:30:00,53.86,54.21,53.5,53.5,306800.0,53.383,53.7299,53.0262,53.0262,306800.0
2014-05-13 09:35:00,53.59,53.59,52.81,53.33,150300.0,53.1154,53.1154,52.3423,52.8577,150300.0
2014-05-13 09:40:00,53.36,53.48,53.0,53.11,82900.0,52.8875,53.0064,52.5306,52.6397,82900.0
2014-05-13 09:45:00,53.12,53.58,53.12,53.53,60600.0,52.6496,53.1055,52.6496,53.056,60600.0
2014-05-13 09:50:00,53.46,53.5,53.21,53.22,88700.0,52.9866,53.0262,52.7388,52.7487,88700.0
2014-05-13 09:55:00,53.22,53.31,53.02,53.18,72800.0,52.7487,52.8379,52.5505,52.7091,72800.0
2014-05-13 10:00:00,53.18,53.29,53.05,53.24,100300.0,52.7091,52.8181,52.5802,52.7685,100300.0
2014-05-13 10:05:00,53.25,53.37,53.14,53.32,45600.0,52.7784,52.8974,52.6694,52.8478,45600.0
2014-05-13 10:10:00,53.27,53.3,53.04,53.12,79800.0,52.7983,52.828,52.5703,52.6496,79800.0
2014-05-13 10:15:00,53.14,53.28,53.09,53.13,37100.0,52.6694,52.8082,52.6198,52.6595,37100.0
2014-05-13 10:20:00,53.15,53.2,53.05,53.07,72400.0,52.6793,52.7289,52.5802,52.6,72400.0
2014-05-13 10:25:00,53.07,53.25,53.04,53.15,63400.0,52.6,52.7784,52.5703,52.6793,63400.0
2014-05-13 10:30:00,53.17,53.29,53.14,53.24,39700.0,52.6991,52.8181,52.6694,52.7685,39700.0
2014-05-13 10:35:00,53.24,53.43,53.23,53.36,47800.0,52.7685,52.9568,52.7586,52.8875,47800.0
2014-05-13 10:40:00,53.38,53.59,53.38,53.51,59700.0,52.9073,53.1154,52.9073,53.0361,59700.0
2014-05-13 10:45:00,53.5,53.5,53.29,53.34,68400.0,53.0262,53.0262,52.8181,52.8676,68400.0
2014-05-13 10:50:00,53.34,53.37,53.3,53.33,26500.0,52.8676,52.8974,52.828,52.8577,26500.0
2014-05-13 10:55:00,53.33,53.34,53.23,53.27,44000.0,52.8577,52.8676,52.7586,52.7983,44000.0
2014-05-13 11:00:00,53.25,53.3,53.25,53.26,19700.0,52.7784,52.828,52.7784,52.7883,19700.0
2014-05-13 11:05:00,53.3,53.37,53.25,53.37,30100.0,52.828,52.8974,52.7784,52.8974,30100.0
2014-05-13 11:10:00,53.36,53.37,52.97,52.97,79200.0,52.8875,52.8974,52.5009,52.5009,79200.0
2014-05-13 11:15:00,52.97,52.99,52.74,52.76,53500.0,52.5009,52.5207,52.2729,52.2928,53500.0
2014-05-13 11:20:00,52.76,52.91,52.75,52.88,13300.0,52.2928,52.4414,52.2829,52.4117,13300.0
2014-05-13 11:25:00,52.88,52.97,52.86,52.89,25500.0,52.4117,52.5009,52.3919,52.4216,25500.0
2014-05-13 11:30:00,52.89,52.9,52.68,52.69,28200.0,52.4216,52.4315,52.2135,52.2234,28200.0
2014-05-13 11:35:00,52.7,52.77,52.48,52.48,78500.0,52.2333,52.3027,52.0153,52.0153,78500.0
2014-05-13 11:40:00,52.48,52.63,52.45,52.54,44900.0,52.0153,52.1639,51.9855,52.0747,44900.0
2014-05-13 11:45:00,52.54,52.59,52.45,52.45,37300.0,52.0747,52.1243,51.9855,51.9855,37300.0
2014-05-13 11:50:00,52.45,52.69,52.41,52.64,89400.0,51.9855,52.2234,51.9459,52.1738,89400.0
2014-05-13 11:55:00,52.64,52.69,52.41,52.48,37100.0,52.1738,52.2234,51.9459,52.0153,37100.0
2014-05-13 12:00:00,52.46,52.62,52.38,52.56,43000.0,51.9954,52.154,51.9161,52.0945,43000.0
2014-05-13 12:05:00,52.57,52.57,52.46,52.47,34200.0,52.1045,52.1045,51.9954,52.0053,34200.0
2014-05-13 12:10:00,52.46,52.51,52.4,52.5,39700.0,51.9954,52.045,51.936,52.0351,39700.0
2014-05-13 12:15:00,52.49,52.61,52.47,52.52,22300.0,52.0252,52.1441,52.0053,52.0549,22300.0
2014-05-13 12:20:00,52.52,52.53,52.39,52.39,28400.0,52.0549,52.0648,51.926,51.926,28400.0
2014-05-13 12:25:00,52.4,52.47,52.38,52.4,24000.0,51.936,52.0053,51.9161,51.936,24000.0
2014-05-13 12:30:00,52.39,52.42,52.32,52.39,33400.0,51.926,51.9558,51.8567,51.926,33400.0
2014-05-13 12:35:00,52.4,52.45,52.39,52.44,21400.0,51.936,51.9855,51.926,51.9756,21400.0
2014-05-13 12:40:00,52.43,52.45,52.34,52.41,27400.0,51.9657,51.9855,51.8765,51.9459,27400.0
2014-05-13 12:45:00,52.41,52.59,52.41,52.59,32900.0,51.9459,52.1243,51.9459,52.1243,32900.0
2014-05-13 12:50:00,52.6,52.64,52.48,52.51,30400.0,52.1342,52.1738,52.0153,52.045,30400.0
2014-05-13 12:55:00,52.49,52.57,52.38,52.39,95500.0,52.0252,52.1045,51.9161,51.926,95500.0
2014-05-13 13:00:00,52.41,52.7,52.41,52.64,39900.0,51.9459,52.2333,51.9459,52.1738,39900.0
2014-05-13 13:05:00,52.64,52.69,52.59,52.64,24800.0,52.1738,52.2234,52.1243,52.1738,24800.0
2014-05-13 13:10:00,52.64,52.65,52.5,52.56,20700.0,52.1738,52.1837,52.0351,52.0945,20700.0
2014-05-13 13:15:00,52.56,52.75,52.54,52.69,25400.0,52.0945,52.2829,52.0747,52.2234,25400.0
2014-05-13 13:20:00,52.68,52.7,52.6,52.64,24900.0,52.2135,52.2333,52.1342,52.1738,24900.0
2014-05-13 13:25:00,52.63,52.66,52.51,52.53,25000.0,52.1639,52.1937,52.045,52.0648,25000.0
2014-05-13 13:30:00,52.54,52.65,52.46,52.48,58100.0,52.0747,52.1837,51.9954,52.0153,58100.0
2014-05-13 13:35:00,52.49,52.57,52.35,52.4,43500.0,52.0252,52.1045,51.8864,51.936,43500.0
2014-05-13 13:40:00,52.4,52.48,52.33,52.39,43100.0,51.936,52.0153,51.8666,51.926,43100.0
2014-05-13 13:45:00,52.39,52.41,52.26,52.27,73600.0,51.926,51.9459,51.7972,51.8071,73600.0
2014-05-13 13:50:00,52.26,52.38,52.26,52.34,19000.0,51.7972,51.9161,51.7972,51.8765,19000.0
2014-05-13 13:55:00,52.35,52.4,52.27,52.39,26000.0,51.8864,51.936,51.8071,51.926,26000.0
2014-05-13 14:00:00,52.39,52.44,52.32,52.44,31000.0,51.926,51.9756,51.8567,51.9756,31000.0
2014-05-13 14:05:00,52.45,52.57,52.44,52.51,31900.0,51.9855,52.1045,51.9756,52.045,31900.0
2014-05-13 14:10:00,52.49,52.54,52.46,52.49,21900.0,52.0252,52.0747,51.9954,52.0252,21900.0
2014-05-13 14:15:00,52.48,52.51,52.44,52.46,25900.0,52.0153,52.045,51.9756,51.9954,25900.0
2014-05-13 14:20:00,52.48,52.51,52.45,52.45,44800.0,52.0153,52.045,51.9855,51.9855,44800.0
2014-05-13 14:25:00,52.46,52.47,52.35,52.39,81200.0,51.9954,52.0053,51.8864,51.926,81200.0
2014-05-13 14:30:00,52.4,52.55,52.38,52.45,87100.0,51.936,52.0846,51.9161,51.9855,87100.0
2014-05-13 14:35:00,52.44,52.56,52.42,52.56,44200.0,51.9756,52.0945,51.9558,52.0945,44200.0
2014-05-13 14:40:00,52.56,52.6,52.5,52.55,24100.0,52.0945,52.1342,52.0351,52.0846,24100.0
2014-05-13 14:45:00,52.55,52.56,52.43,52.45,47200.0,52.0846,52.0945,51.9657,51.9855,47200.0
2014-05-13 14:50:00,52.44,52.48,52.38,52.4,22100.0,51.9756,52.0153,51.9161,51.936,22100.0
2014-05-13 14:55:00,52.41,52.53,52.41,52.45,26000.0,51.9459,52.0648,51.9459,51.9855,26000.0
2014-05-13 15:00:00,52.44,52.44,52.35,52.43,76400.0,51.9756,51.9756,51.8864,51.9657,76400.0
2014-05-13 15:05:00,52.42,52.42,52.29,52.34,45900.0,51.9558,51.9558,51.8269,51.8765,45900.0
2014-05-13 15:10:00,52.34,52.34,52.2,52.26,60300.0,51.8765,51.8765,51.7377,51.7972,60300.0
2014-05-13 15:15:00,52.25,52.34,52.23,52.32,47300.0,51.7873,51.8765,51.7675,51.8567,47300.0
2014-05-13 15:20:00,52.33,52.34,52.27,52.31,41100.0,51.8666,51.8765,51.8071,51.8468,41100.0
2014-05-13 15:25:00,52.3,52.36,52.28,52.34,51600.0,51.8368,51.8963,51.817,51.8765,51600.0
2014-05-13 15:30:00,52.34,52.44,52.31,52.33,61200.0,51.8765,51.9756,51.8468,51.8666,61200.0
2014-05-13 15:35:00,52.33,52.34,52.26,52.33,85500.0,51.8666,51.8765,51.7972,51.8666,85500.0
2014-05-13 15:40:00,52.33,52.34,52.28,52.29,82600.0,51.8666,51.8765,51.817,51.8269,82600.0
2014-05-13 15:45:00,52.29,52.34,52.28,52.29,101500.0,51.8269,51.8765,51.817,51.8269,101500.0
2014-05-13 15:50:00,52.3,52.34,52.25,52.26,160600.0,51.8368,51.8765,51.7873,51.7972,160600.0
2014-05-13 15:55:00,52.26,52.32,52.21,52.26,291600.0,51.7972,51.8567,51.7476,51.7972,291600.0
2014-05-14 09:30:00,52.03,52.06,51.72,51.72,90600.0,51.5692,51.599,51.262,51.262,90600.0
2014-05-14 09:35:00,51.73,52.29,51.72,52.27,82500.0,51.2719,51.8269,51.262,51.8071,82500.0
2014-05-14 09:40:00,52.27,52.86,52.27,52.66,148600.0,51.8071,52.3919,51.8071,52.1937,148600.0
2014-05-14 09:45:00,52.66,52.87,52.35,52.38,52200.0,52.1937,52.4018,51.8864,51.9161,52200.0
2014-05-14 09:50:00,52.33,52.65,52.24,52.58,40400.0,51.8666,52.1837,51.7774,52.1144,40400.0
2014-05-14 09:55:00,52.59,52.75,52.38,52.73,26200.0,52.1243,52.2829,51.9161,52.263,26200.0
2014-05-14 10:00:00,52.75,52.84,52.72,52.72,53500.0,52.2829,52.3721,52.2531,52.2531,53500.0
2014-05-14 10:05:00,52.71,52.93,52.36,52.85,152000.0,52.2432,52.4613,51.8963,52.382,152000.0
2014-05-14 10:10:00,52.8,52.85,52.59,52.76,70900.0,52.3324,52.382,52.1243,52.2928,70900.0
2014-05-14 10:15:00,52.76,52.9,52.67,52.69,74000.0,52.2928,52.4315,52.2036,52.2234,74000.0
2014-05-14 10:20:00,52.7,52.79,52.53,52.64,74400.0,52.2333,52.3225,52.0648,52.1738,74400.0
2014-05-14 10:25:00,52.62,52.93,52.58,52.93,57700.0,52.154,52.4613,52.1144,52.4613,57700.0
2014-05-14 10:30:00,52.94,53.0,52.85,52.97,53300.0,52.4712,52.5306,52.382,52.5009,53300.0
2014-05-14 10:35:00,52.94,53.02,52.84,52.9,47100.0,52.4712,52.5505,52.3721,52.4315,47100.0
2014-05-14 10:40:00,52.9,52.99,52.75,52.75,38400.0,52.4315,52.5207,52.2829,52.2829,38400.0
2014-05-14 10:45:00,52.79,52.84,52.61,52.8,29900.0,52.3225,52.3721,52.1441,52.3324,29900.0
2014-05-14 10:50:00,52.79,52.9,52.61,52.69,17200.0,52.3225,52.4315,52.1441,52.2234,17200.0
2014-05-14 10:55:00,52.72,52.85,52.58,52.61,22400.0,52.2531,52.382,52.1144,52.1441,22400.0
2014-05-14 11:00:00,52.63,52.79,52.59,52.59,11200.0,52.1639,52.3225,52.1243,52.1243,11200.0
2014-05-14 11:05:00,52.59,52.77,52.5,52.77,15200.0,52.1243,52.3027,52.0351,52.3027,15200.0
2014-05-14 11:10:00,52.76,52.81,52.64,52.64,9800.0,52.2928,52.3423,52.1738,52.1738,9800.0
2014-05-14 11:15:00,52.63,52.81,52.61,52.78,16400.0,52.1639,52.3423,52.1441,52.3126,16400.0
2014-05-14 11:20:00,52.79,52.79,52.62,52.63,13300.0,52.3225,52.3225,52.154,52.1639,13300.0
2014-05-14 11:25:00,52.61,52.63,52.42,52.47,30300.0,52.1441,52.1639,51.9558,52.0053,30300.0
2014-05-14 11:30:00,52.45,52.58,52.43,52.48,27700.0,51.9855,52.1144,51.9657,52.0153,27700.0
2014-05-14 11:35:00,52.45,52.5,52.41,52.48,17900.0,51.9855,52.0351,51.9459,52.0153,17900.0
2014-05-14 11:40:00,52.48,52.54,52.45,52.45,18200.0,52.0153,52.0747,51.9855,51.9855,18200.0
2014-05-14 11:45:00,52.44,52.5,52.41,52.45,16000.0,51.9756,52.0351,51.9459,51.9855,16000.0
2014-05-14 11:50:00,52.45,52.52,52.39,52.39,15100.0,51.9855,52.0549,51.926,51.926,15100.0
2014-05-14 11:55:00,52.38,52.38,52.22,52.23,18100.0,51.9161,51.9161,51.7576,51.7675,18100.0
2014-05-14 12:00:00,52.24,52.31,52.24,52.31,22400.0,51.7774,51.8468,51.7774,51.8468,22400.0
2014-05-14 12:05:00,52.32,52.37,52.29,52.31,14100.0,51.8567,51.9062,51.8269,51.8468,14100.0
2014-05-14 12:10:00,52.34,52.37,52.32,52.36,11400.0,51.8765,51.9062,51.8567,51.8963,11400.0
2014-05-14 12:15:00,52.39,52.41,52.26,52.34,24700.0,51.926,51.9459,51.7972,51.8765,24700.0
2014-05-14 12:20:00,52.35,52.39,52.26,52.32,13300.0,51.8864,51.926,51.7972,51.8567,13300.0
2014-05-14 12:25:00,52.33,52.35,52.26,52.29,5400.0,51.8666,51.8864,51.7972,51.8269,5400.0
2014-05-14 12:30:00,52.28,52.37,52.19,52.37,16400.0,51.817,51.9062,51.7278,51.9062,16400.0
2014-05-14 12:35:00,52.36,52.43,52.3,52.32,16800.0,51.8963,51.9657,51.8368,51.8567,16800.0
2014-05-14 12:40:00,52.31,52.36,52.3,52.33,9900.0,51.8468,51.8963,51.8368,51.8666,9900.0
2014-05-14 12:45:00,52.32,52.4,52.32,52.4,14300.0,51.8567,51.936,51.8567,51.936,14300.0
2014-05-14 12:50:00,52.39,52.39,52.27,52.36,16100.0,51.926,51.926,51.8071,51.8963,16100.0
2014-05-14 12:55:00,52.36,52.41,52.34,52.36,9300.0,51.8963,51.9459,51.8765,51.8963,9300.0
2014-05-14 13:00:00,52.38,52.55,52.38,52.55,15400.0,51.9161,52.0846,51.9161,52.0846,15400.0
2014-05-14 13:05:00,52.56,52.56,52.43,52.45,12500.0,52.0945,52.0945,51.9657,51.9855,12500.0
2014-05-14 13:10:00,52.48,52.5,52.41,52.41,10700.0,52.0153,52.0351,51.9459,51.9459,10700.0
2014-05-14 13:15:00,52.42,52.58,52.41,52.53,19200.0,51.9558,52.1144,51.9459,52.0648,19200.0
2014-05-14 13:20:00,52.51,52.52,52.43,52.43,19900.0,52.045,52.0549,51.9657,51.9657,19900.0
2014-05-14 13:25:00,52.44,52.47,52.39,52.39,10600.0,51.9756,52.0053,51.926,51.926,10600.0
2014-05-14 13:30:00,52.42,52.48,52.38,52.42,6800.0,51.9558,52.0153,51.9161,51.9558,6800.0
2014-05-14 13:35:00,52.43,52.47,52.37,52.38,11500.0,51.9657,52.0053,51.9062,51.9161,11500.0
2014-05-14 13:40:00,52.4,52.44,52.38,52.41,23700.0,51.936,51.9756,51.9161,51.9459,23700.0
2014-05-14 13:45:00,52.4,52.44,52.38,52.41,11600.0,51.936,51.9756,51.9161,51.9459,11600.0
2014-05-14 13:50:00,52.39,52.42,52.32,52.37,15100.0,51.926,51.9558,51.8567,51.9062,15100.0
2014-05-14 13:55:00,52.34,52.39,52.32,52.36,15100.0,51.8765,51.926,51.8567,51.8963,15100.0
2014-05-14 14:00:00,52.36,52.38,52.29,52.34,17300.0,51.8963,51.9161,51.8269,51.8765,17300.0
2014-05-14 14:05:00,52.34,52.34,52.22,52.23,17400.0,51.8765,51.8765,51.7576,51.7675,17400.0
2014-05-14 14:10:00,52.22,52.29,52.22,52.27,10000.0,51.7576,51.8269,51.7576,51.8071,10000.0
2014-05-14 14:15:00,52.26,52.33,52.26,52.33,11800.0,51.7972,51.8666,51.7972,51.8666,11800.0
2014-05-14 14:20:00,52.33,52.34,52.28,52.3,11600.0,51.8666,51.8765,51.817,51.8368,11600.0
2014-05-14 14:25:00,52.3,52.35,52.29,52.34,16900.0,51.8368,51.8864,51.8269,51.8765,16900.0
2014-05-14 14:30:00,52.34,52.41,52.34,52.35,18200.0,51.8765,51.9459,51.8765,51.8864,18200.0
2014-05-14 14:35:00,52.34,52.36,52.28,52.3,16500.0,51.8765,51.8963,51.817,51.8368,16500.0
2014-05-14 14:40:00,52.29,52.32,52.22,52.23,13800.0,51.8269,51.8567,51.7576,51.7675,13800.0
2014-05-14 14:45:00,52.22,52.26,52.07,52.13,54100.0,51.7576,51.7972,51.6089,51.6684,54100.0
2014-05-14 14:50:00,52.12,52.27,52.05,52.24,64400.0,51.6584,51.8071,51.5891,51.7774,64400.0
2014-05-14 14:55:00,52.24,52.24,52.06,52.09,45900.0,51.7774,51.7774,51.599,51.6287,45900.0
2014-05-14 15:00:00,52.08,52.17,52.07,52.14,37300.0,51.6188,51.708,51.6089,51.6783,37300.0
2014-05-14 15:05:00,52.16,52.17,51.95,51.96,34400.0,51.6981,51.708,51.4899,51.4999,34400.0
2014-05-14 15:10:00,51.96,52.06,51.94,52.03,45300.0,51.4999,51.599,51.48,51.5692,45300.0
2014-05-14 15:15:00,52.01,52.11,52.0,52.06,38000.0,51.5494,51.6485,51.5395,51.599,38000.0
2014-05-14 15:20:00,52.07,52.07,51.94,51.98,84900.0,51.6089,51.6089,51.48,51.5197,84900.0
2014-05-14 15:25:00,51.98,52.03,51.97,52.01,31100.0,51.5197,51.5692,51.5098,51.5494,31100.0
2014-05-14 15:30:00,52.01,52.01,51.8,51.81,57200.0,51.5494,51.5494,51.3413,51.3512,57200.0
2014-05-14 15:35:00,51.8,51.87,51.8,51.83,79500.0,51.3413,51.4107,51.3413,51.371,79500.0
2014-05-14 15:40:00,51.84,51.98,51.83,51.98,67600.0,51.3809,51.5197,51.371,51.5197,67600.0
2014-05-14 15:45:00,51.97,51.97,51.85,51.87,80900.0,51.5098,51.5098,51.3908,51.4107,80900.0
2014-05-14 15:50:00,51.86,51.91,51.86,51.89,95600.0,51.4007,51.4503,51.4007,51.4305,95600.0
2014-05-14 15:55:00,51.89,51.91,51.85,51.88,139800.0,51.4305,51.4503,51.3908,51.4206,139800.0
2014-05-15 09:30:00,52.25,52.3,51.55,51.59,90200.0,51.7873,51.8368,51.0935,51.1331,90200.0
2014-05-15 09:35:00,51.64,51.76,51.48,51.52,79600.0,51.1827,51.3016,51.0241,51.0638,79600.0
2014-05-15 09:40:00,51.5,51.55,51.22,51.52,127000.0,51.0439,51.0935,50.7664,51.0638,127000.0
2014-05-15 09:45:00,51.48,51.59,51.22,51.22,18700.0,51.0241,51.1331,50.7664,50.7664,18700.0
2014-05-15 09:50:00,51.18,51.22,50.99,51.05,103400.0,50.7268,50.7664,50.5384,50.5979,103400.0
2014-05-15 09:55:00,51.02,51.25,50.87,51.25,63500.0,50.5682,50.7961,50.4195,50.7961,63500.0
2014-05-15 10:00:00,51.27,51.28,50.93,50.96,32500.0,50.816,50.8259,50.479,50.5087,32500.0
2014-05-15 10:05:00,50.96,51.04,50.83,50.9,64900.0,50.5087,50.588,50.3799,50.4492,64900.0
2014-05-15 10:10:00,50.89,51.01,50.81,50.86,66500.0,50.4393,50.5583,50.36,50.4096,66500.0
2014-05-15 10:15:00,50.86,51.08,50.75,51.08,73600.0,50.4096,50.6276,50.3006,50.6276,73600.0
2014-05-15 10:20:00,51.06,51.16,50.94,51.11,62100.0,50.6078,50.7069,50.4889,50.6574,62100.0
2014-05-15 10:25:00,51.11,51.13,50.85,50.89,152800.0,50.6574,50.6772,50.3997,50.4393,152800.0
2014-05-15 10:30:00,50.9,51.07,50.87,51.0,117000.0,50.4492,50.6177,50.4195,50.5484,117000.0
2014-05-15 10:35:00,51.05,51.06,50.83,50.94,40600.0,50.5979,50.6078,50.3799,50.4889,40600.0
2014-05-15 10:40:00,50.94,51.2,50.85,51.19,48800.0,50.4889,50.7466,50.3997,50.7367,48800.0
2014-05-15 10:45:00,51.17,51.17,50.98,51.0,62800.0,50.7169,50.7169,50.5285,50.5484,62800.0
2014-05-15 10:50:00,51.01,51.1,50.98,51.06,52900.0,50.5583,50.6475,50.5285,50.6078,52900.0
2014-05-15 10:55:00,51.08,51.12,50.98,51.05,64500.0,50.6276,50.6673,50.5285,50.5979,64500.0
2014-05-15 11:00:00,51.06,51.09,50.93,50.99,66800.0,50.6078,50.6376,50.479,50.5384,66800.0
2014-05-15 11:05:00,51.0,51.13,50.99,51.05,63100.0,50.5484,50.6772,50.5384,50.5979,63100.0
2014-05-15 11:10:00,51.05,51.17,50.94,50.96,83000.0,50.5979,50.7169,50.4889,50.5087,83000.0
2014-05-15 11:15:00,50.97,51.08,50.93,51.0,57600.0,50.5186,50.6276,50.479,50.5484,57600.0
2014-05-15 11:20:00,50.97,51.03,50.96,51.0,71700.0,50.5186,50.5781,50.5087,50.5484,71700.0
2014-05-15 11:25:00,51.0,51.04,50.88,50.88,57700.0,50.5484,50.588,50.4294,50.4294,57700.0
2014-05-15 11:30:00,50.88,51.03,50.88,51.01,45300.0,50.4294,50.5781,50.4294,50.5583,45300.0
2014-05-15 11:35:00,50.98,51.07,50.96,51.06,17900.0,50.5285,50.6177,50.5087,50.6078,17900.0
2014-05-15 11:40:00,51.08,51.08,50.88,50.88,19600.0,50.6276,50.6276,50.4294,50.4294,19600.0
2014-05-15 11:45:00,50.87,50.92,50.86,50.87,22300.0,50.4195,50.4691,50.4096,50.4195,22300.0
2014-05-15 11:50:00,50.88,50.91,50.71,50.72,41800.0,50.4294,50.4592,50.2609,50.2708,41800.0
2014-05-15 11:55:00,50.71,50.77,50.6,50.76,42200.0,50.2609,50.3204,50.1519,50.3105,42200.0
2014-05-15 12:00:00,50.74,50.88,50.73,50.88,38000.0,50.2907,50.4294,50.2807,50.4294,38000.0
2014-05-15 12:05:00,50.88,50.96,50.82,50.86,74300.0,50.4294,50.5087,50.37,50.4096,74300.0
2014-05-15 12:10:00,50.88,50.92,50.8,50.8,42400.0,50.4294,50.4691,50.3501,50.3501,42400.0
2014-05-15 12:15:00,50.81,50.89,50.74,50.88,63300.0,50.36,50.4393,50.2907,50.4294,63300.0
2014-05-15 12:20:00,50.89,50.9,50.77,50.8,44000.0,50.4393,50.4492,50.3204,50.3501,44000.0
2014-05-15 12:25:00,50.8,50.9,50.76,50.87,26800.0,50.3501,50.4492,50.3105,50.4195,26800.0
2014-05-15 12:30:00,50.89,51.08,50.85,51.08,15600.0,50.4393,50.6276,50.3997,50.6276,15600.0
2014-05-15 12:35:00,51.09,51.09,50.96,50.99,22300.0,50.6376,50.6376,50.5087,50.5384,22300.0
2014-05-15 12:40:00,51.0,51.11,50.92,51.02,15400.0,50.5484,50.6574,50.4691,50.5682,15400.0
2014-05-15 12:45:00,51.02,51.04,50.95,50.95,13400.0,50.5682,50.588,50.4988,50.4988,13400.0
2014-05-15 12:50:00,50.98,51.13,50.98,51.1,44100.0,50.5285,50.6772,50.5285,50.6475,44100.0
2014-05-15 12:55:00,51.1,51.17,51.09,51.11,24400.0,50.6475,50.7169,50.6376,50.6574,24400.0
2014-05-15 13:00:00,51.11,51.14,51.06,51.13,24600.0,50.6574,50.6871,50.6078,50.6772,24600.0
2014-05-15 13:05:00,51.12,51.15,51.03,51.11,44900.0,50.6673,50.697,50.5781,50.6574,44900.0
2014-05-15 13:10:00,51.12,51.21,51.08,51.15,55700.0,50.6673,50.7565,50.6276,50.697,55700.0
2014-05-15 13:15:00,51.14,51.18,51.09,51.16,15100.0,50.6871,50.7268,50.6376,50.7069,15100.0
2014-05-15 13:20:00,51.17,51.18,51.08,51.12,22900.0,50.7169,50.7268,50.6276,50.6673,22900.0
2014-05-15 13:25:00,51.11,51.22,51.09,51.22,27300.0,50.6574,50.7664,50.6376,50.7664,27300.0
2014-05-15 13:30:00,51.23,51.3,51.19,51.24,27400.0,50.7763,50.8457,50.7367,50.7862,27400.0
2014-05-15 13:35:00,51.25,51.32,51.2,51.21,33200.0,50.7961,50.8655,50.7466,50.7565,33200.0
2014-05-15 13:40:00,51.21,51.21,51.07,51.11,37800.0,50.7565,50.7565,50.6177,50.6574,37800.0
2014-05-15 13:45:00,51.1,51.1,51.02,51.06,29900.0,50.6475,50.6475,50.5682,50.6078,29900.0
2014-05-15 13:50:00,51.06,51.13,51.03,51.08,23700.0,50.6078,50.6772,50.5781,50.6276,23700.0
2014-05-15 13:55:00,51.1,51.21,51.1,51.18,30700.0,50.6475,50.7565,50.6475,50.7268,30700.0
2014-05-15 14:00:00,51.19,51.27,51.13,51.25,28400.0,50.7367,50.816,50.6772,50.7961,28400.0
2014-05-15 14:05:00,51.25,51.3,51.21,51.3,145300.0,50.7961,50.8457,50.7565,50.8457,145300.0
2014-05-15 14:10:00,51.32,51.43,51.31,51.31,19200.0,50.8655,50.9745,50.8556,50.8556,19200.0
2014-05-15 14:15:00,51.3,51.33,51.17,51.23,29700.0,50.8457,50.8754,50.7169,50.7763,29700.0
2014-05-15 14:20:00,51.22,51.32,51.16,51.31,25200.0,50.7664,50.8655,50.7069,50.8556,25200.0
2014-05-15 14:25:00,51.3,51.33,51.24,51.32,42500.0,50.8457,50.8754,50.7862,50.8655,42500.0
2014-05-15 14:30:00,51.32,51.38,51.28,51.34,52500.0,50.8655,50.925,50.8259,50.8853,52500.0
2014-05-15 14:35:00,51.34,51.5,51.34,51.48,46700.0,50.8853,51.0439,50.8853,51.0241,46700.0
2014-05-15 14:40:00,51.47,51.5,51.38,51.41,18100.0,51.0142,51.0439,50.925,50.9547,18100.0
2014-05-15 14:45:00,51.4,51.5,51.39,51.5,18300.0,50.9448,51.0439,50.9349,51.0439,18300.0
2014-05-15 14:50:00,51.5,51.6,51.49,51.56,56400.0,51.0439,51.143,51.034,51.1034,56400.0
2014-05-15 14:55:00,51.55,51.57,51.48,51.55,32800.0,51.0935,51.1133,51.0241,51.0935,32800.0
2014-05-15 15:00:00,51.56,51.57,51.49,51.54,31000.0,51.1034,51.1133,51.034,51.0836,31000.0
2014-05-15 15:05:00,51.54,51.56,51.46,51.5,49600.0,51.0836,51.1034,51.0043,51.0439,49600.0
2014-05-15 15:10:00,51.51,51.56,51.46,51.47,39500.0,51.0538,51.1034,51.0043,51.0142,39500.0
2014-05-15 15:15:00,51.5,51.53,51.44,51.46,32000.0,51.0439,51.0737,50.9845,51.0043,32000.0
2014-05-15 15:20:00,51.48,51.5,51.4,51.41,55500.0,51.0241,51.0439,50.9448,50.9547,55500.0
2014-05-15 15:25:00,51.41,51.51,51.38,51.49,50800.0,50.9547,51.0538,50.925,51.034,50800.0
2014-05-15 15:30:00,51.5,51.53,51.45,51.51,64100.0,51.0439,51.0737,50.9944,51.0538,64100.0
2014-05-15 15:35:00,51.51,51.53,51.44,51.47,144900.0,51.0538,51.0737,50.9845,51.0142,144900.0
2014-05-15 15:40:00,51.47,51.48,51.33,51.43,133800.0,51.0142,51.0241,50.8754,50.9745,133800.0
2014-05-15 15:45:00,51.42,51.54,51.41,51.49,106200.0,50.9646,51.0836,50.9547,51.034,106200.0
2014-05-15 15:50:00,51.48,51.49,51.4,51.46,103300.0,51.0241,51.034,50.9448,51.0043,103300.0
2014-05-15 15:55:00,51.46,51.5,51.37,51.43,132100.0,51.0043,51.0439,50.9151,50.9745,132100.0
2014-05-16 09:30:00,51.5,51.62,51.0,51.4,311400.0,51.0439,51.1629,50.5484,50.9448,311400.0
2014-05-16 09:35:00,51.33,51.33,50.52,50.79,101100.0,50.8754,50.8754,50.0726,50.3402,101100.0
2014-05-16 09:40:00,50.71,50.91,50.5,50.84,60200.0,50.2609,50.4592,50.0528,50.3898,60200.0
2014-05-16 09:45:00,50.82,50.88,50.67,50.78,80600.0,50.37,50.4294,50.2213,50.3303,80600.0
2014-05-16 09:50:00,50.79,51.08,50.79,51.02,44300.0,50.3402,50.6276,50.3402,50.5682,44300.0
2014-05-16 09:55:00,51.06,51.17,50.84,51.08,47500.0,50.6078,50.7169,50.3898,50.6276,47500.0
2014-05-16 10:00:00,51.08,51.18,50.84,50.9,39200.0,50.6276,50.7268,50.3898,50.4492,39200.0
2014-05-16 10:05:00,50.85,50.85,50.5,50.61,81100.0,50.3997,50.3997,50.0528,50.1618,81100.0
2014-05-16 10:10:00,50.59,50.65,50.49,50.65,128200.0,50.142,50.2015,50.0429,50.2015,128200.0
2014-05-16 10:15:00,50.66,50.92,50.57,50.76,38300.0,50.2114,50.4691,50.1222,50.3105,38300.0
2014-05-16 10:20:00,50.75,50.79,50.59,50.72,40300.0,50.3006,50.3402,50.142,50.2708,40300.0
2014-05-16 10:25:00,50.7,50.74,50.61,50.64,31700.0,50.251,50.2907,50.1618,50.1915,31700.0
2014-05-16 10:30:00,50.65,50.81,50.64,50.74,82700.0,50.2015,50.36,50.1915,50.2907,82700.0
2014-05-16 10:35:00,50.76,50.87,50.75,50.86,25700.0,50.3105,50.4195,50.3006,50.4096,25700.0
2014-05-16 10:40:00,50.86,50.96,50.79,50.89,26500.0,50.4096,50.5087,50.3402,50.4393,26500.0
2014-05-16 10:45:00,50.87,50.95,50.82,50.92,27500.0,50.4195,50.4988,50.37,50.4691,27500.0
2014-05-16 10:50:00,50.91,51.0,50.88,50.98,33600.0,50.4592,50.5484,50.4294,50.5285,33600.0
2014-05-16 10:55:00,50.98,50.99,50.86,50.89,22600.0,50.5285,50.5384,50.4096,50.4393,22600.0
2014-05-16 11:00:00,50.88,50.93,50.84,50.93,16000.0,50.4294,50.479,50.3898,50.479,16000.0
2014-05-16 11:05:00,50.93,50.98,50.87,50.98,15100.0,50.479,50.5285,50.4195,50.5285,15100.0
2014-05-16 11:10:00,50.98,51.09,50.89,51.04,21000.0,50.5285,50.6376,50.4393,50.588,21000.0
2014-05-16 11:15:00,51.01,51.06,50.95,51.01,31600.0,50.5583,50.6078,50.4988,50.5583,31600.0
2014-05-16 11:20:00,51.05,51.05,50.97,51.01,15000.0,50.5979,50.5979,50.5186,50.5583,15000.0
2014-05-16 11:25:00,51.03,51.03,50.86,50.89,21500.0,50.5781,50.5781,50.4096,50.4393,21500.0
2014-05-16 11:30:00,50.9,51.08,50.87,51.03,36000.0,50.4492,50.6276,50.4195,50.5781,36000.0
2014-05-16 11:35:00,51.0,51.09,50.98,51.03,34800.0,50.5484,50.6376,50.5285,50.5781,34800.0
2014-05-16 11:40:00,51.02,51.08,50.95,50.97,23300.0,50.5682,50.6276,50.4988,50.5186,23300.0
2014-05-16 11:45:00,50.99,51.09,50.96,51.09,11800.0,50.5384,50.6376,50.5087,50.6376,11800.0
2014-05-16 11:50:00,51.09,51.17,51.0,51.0,17900.0,50.6376,50.7169,50.5484,50.5484,17900.0
2014-05-16 11:55:00,51.02,51.1,51.02,51.04,12700.0,50.5682,50.6475,50.5682,50.588,12700.0
2014-05-16 12:00:00,51.05,51.1,50.96,51.05,20000.0,50.5979,50.6475,50.5087,50.5979,20000.0
2014-05-16 12:05:00,51.09,51.11,50.96,50.99,8500.0,50.6376,50.6574,50.5087,50.5384,8500.0
2014-05-16 12:10:00,50.97,51.09,50.96,51.02,25700.0,50.5186,50.6376,50.5087,50.5682,25700.0
2014-05-16 12:15:00,51.02,51.1,50.94,51.05,72600.0,50.5682,50.6475,50.4889,50.5979,72600.0
2014-05-16 12:20:00,51.05,51.15,51.02,51.03,121700.0,50.5979,50.697,50.5682,50.5781,121700.0
2014-05-16 12:25:00,51.01,51.08,50.8,50.9,98300.0,50.5583,50.6276,50.3501,50.4492,98300.0
2014-05-16 12:30:00,50.88,51.09,50.71,51.06,124500.0,50.4294,50.6376,50.2609,50.6078,124500.0
2014-05-16 12:35:00,51.06,51.28,51.06,51.26,48100.0,50.6078,50.8259,50.6078,50.8061,48100.0
2014-05-16 12:40:00,51.28,51.3,51.19,51.3,43200.0,50.8259,50.8457,50.7367,50.8457,43200.0
2014-05-16 12:45:00,51.29,51.3,51.24,51.28,44500.0,50.8358,50.8457,50.7862,50.8259,44500.0
2014-05-16 12:50:00,51.28,51.29,51.17,51.2,19100.0,50.8259,50.8358,50.7169,50.7466,19100.0
2014-05-16 12:55:00,51.21,51.27,51.21,51.24,8900.0,50.7565,50.816,50.7565,50.7862,8900.0
2014-05-16 13:00:00,51.24,51.25,51.06,51.1,23200.0,50.7862,50.7961,50.6078,50.6475,23200.0
2014-05-16 13:05:00,51.1,51.28,51.05,51.28,20500.0,50.6475,50.8259,50.5979,50.8259,20500.0
2014-05-16 13:10:00,51.28,51.28,51.07,51.08,91600.0,50.8259,50.8259,50.6177,50.6276,91600.0
2014-05-16 13:15:00,51.09,51.29,51.09,51.25,33600.0,50.6376,50.8358,50.6376,50.7961,33600.0
2014-05-16 13:20:00,51.25,51.3,51.23,51.28,39100.0,50.7961,50.8457,50.7763,50.8259,39100.0
2014-05-16 13:25:00,51.27,51.3,51.18,51.22,25300.0,50.816,50.8457,50.7268,50.7664,25300.0
2014-05-16 13:30:00,51.21,51.29,51.21,51.26,25200.0,50.7565,50.8358,50.7565,50.8061,25200.0
2014-05-16 13:35:00,51.26,51.28,51.21,51.25,11700.0,50.8061,50.8259,50.7565,50.7961,11700.0
2014-05-16 13:40:00,51.22,51.27,51.19,51.22,25600.0,50.7664,50.816,50.7367,50.7664,25600.0
2014-05-16 13:45:00,51.22,51.23,51.15,51.23,14700.0,50.7664,50.7763,50.697,50.7763,14700.0
2014-05-16 13:50:00,51.23,51.27,51.17,51.19,22000.0,50.7763,50.816,50.7169,50.7367,22000.0
2014-05-16 13:55:00,51.18,51.2,51.12,51.17,13800.0,50.7268,50.7466,50.6673,50.7169,13800.0
2014-05-16 14:00:00,51.17,51.17,51.03,51.08,35100.0,50.7169,50.7169,50.5781,50.6276,35100.0
2014-05-16 14:05:00,51.09,51.15,51.02,51.13,30800.0,50.6376,50.697,50.5682,50.6772,30800.0
2014-05-16 14:10:00,51.13,51.17,51.09,51.13,17000.0,50.6772,50.7169,50.6376,50.6772,17000.0
2014-05-16 14:15:00,51.14,51.28,51.14,51.18,19400.0,50.6871,50.8259,50.6871,50.7268,19400.0
2014-05-16 14:20:00,51.21,51.28,51.18,51.22,36500.0,50.7565,50.8259,50.7268,50.7664,36500.0
2014-05-16 14:25:00,51.23,51.28,51.23,51.26,18400.0,50.7763,50.8259,50.7763,50.8061,18400.0
2014-05-16 14:30:00,51.26,51.33,51.26,51.28,25000.0,50.8061,50.8754,50.8061,50.8259,25000.0
2014-05-16 14:35:00,51.27,51.38,51.25,51.37,29000.0,50.816,50.925,50.7961,50.9151,29000.0
2014-05-16 14:40:00,51.38,51.48,51.36,51.44,98100.0,50.925,51.0241,50.9052,50.9845,98100.0
2014-05-16 14:45:00,51.45,51.5,51.43,51.48,35300.0,50.9944,51.0439,50.9745,51.0241,35300.0
2014-05-16 14:50:00,51.48,51.52,51.46,51.52,23300.0,51.0241,51.0638,51.0043,51.0638,23300.0
2014-05-16 14:55:00,51.51,51.7,51.51,51.69,74600.0,51.0538,51.2422,51.0538,51.2322,74600.0
2014-05-16 15:00:00,51.69,51.8,51.68,51.74,62700.0,51.2322,51.3413,51.2223,51.2818,62700.0
2014-05-16 15:05:00,51.75,51.88,51.73,51.85,89800.0,51.2917,51.4206,51.2719,51.3908,89800.0
2014-05-16 15:10:00,51.85,51.9,51.82,51.85,47000.0,51.3908,51.4404,51.3611,51.3908,47000.0
2014-05-16 15:15:00,51.86,51.91,51.83,51.85,93600.0,51.4007,51.4503,51.371,51.3908,93600.0
2014-05-16 15:20:00,51.84,51.84,51.71,51.75,103600.0,51.3809,51.3809,51.2521,51.2917,103600.0
2014-05-16 15:25:00,51.74,51.81,51.73,51.75,28400.0,51.2818,51.3512,51.2719,51.2917,28400.0
2014-05-16 15:30:00,51.76,51.9,51.76,51.89,52100.0,51.3016,51.4404,51.3016,51.4305,52100.0
2014-05-16 15:35:00,51.89,51.93,51.84,51.87,87000.0,51.4305,51.4701,51.3809,51.4107,87000.0
2014-05-16 15:40:00,51.88,51.89,51.83,51.87,73800.0,51.4206,51.4305,51.371,51.4107,73800.0
2014-05-16 15:45:00,51.87,51.88,51.8,51.8,116000.0,51.4107,51.4206,51.3413,51.3413,116000.0
2014-05-16 15:50:00,51.81,51.84,51.8,51.82,100200.0,51.3512,51.3809,51.3413,51.3611,100200.0
2014-05-16 15:55:00,51.82,51.84,51.78,51.8,174700.0,51.3611,51.3809,51.3214,51.3413,174700.0
2014-05-19 09:30:00,51.95,52.45,51.66,52.3,128600.0,51.4899,51.9855,51.2025,51.8368,128600.0
2014-05-19 09:35:00,52.32,52.56,52.19,52.39,118200.0,51.8567,52.0945,51.7278,51.926,118200.0
2014-05-19 09:40:00,52.39,52.67,52.39,52.58,90200.0,51.926,52.2036,51.926,52.1144,90200.0
2014-05-19 09:45:00,52.58,52.63,52.47,52.54,80800.0,52.1144,52.1639,52.0053,52.0747,80800.0
2014-05-19 09:50:00,52.56,52.56,52.37,52.52,89000.0,52.0945,52.0945,51.9062,52.0549,89000.0
2014-05-19 09:55:00,52.49,52.6,52.45,52.59,50700.0,52.0252,52.1342,51.9855,52.1243,50700.0
2014-05-19 10:00:00,52.6,52.63,52.29,52.35,71800.0,52.1342,52.1639,51.8269,51.8864,71800.0
2014-05-19 10:05:00,52.33,52.63,52.3,52.62,102100.0,51.8666,52.1639,51.8368,52.154,102100.0
2014-05-19 10:10:00,52.61,52.83,52.54,52.76,106800.0,52.1441,52.3622,52.0747,52.2928,106800.0
2014-05-19 10:15:00,52.74,52.97,52.7,52.92,130100.0,52.2729,52.5009,52.2333,52.4514,130100.0
2014-05-19 10:20:00,52.9,52.97,52.82,52.87,67300.0,52.4315,52.5009,52.3522,52.4018,67300.0
2014-05-19 10:25:00,52.87,53.09,52.85,52.98,92800.0,52.4018,52.6198,52.382,52.5108,92800.0
2014-05-19 10:30:00,52.98,53.06,52.92,53.05,74000.0,52.5108,52.5901,52.4514,52.5802,74000.0
2014-05-19 10:35:00,53.05,53.27,52.98,53.25,88800.0,52.5802,52.7983,52.5108,52.7784,88800.0
2014-05-19 10:40:00,53.23,53.36,53.2,53.35,122900.0,52.7586,52.8875,52.7289,52.8775,122900.0
2014-05-19 10:45:00,53.36,53.43,53.28,53.34,99500.0,52.8875,52.9568,52.8082,52.8676,99500.0
2014-05-19 10:50:00,53.31,53.41,53.3,53.34,47100.0,52.8379,52.937,52.828,52.8676,47100.0
2014-05-19 10:55:00,53.37,53.41,53.21,53.39,62400.0,52.8974,52.937,52.7388,52.9172,62400.0
2014-05-19 11:00:00,53.38,53.4,53.27,53.29,52200.0,52.9073,52.9271,52.7983,52.8181,52200.0
2014-05-19 11:05:00,53.27,53.28,53.13,53.19,49600.0,52.7983,52.8082,52.6595,52.719,49600.0
2014-05-19 11:10:00,53.23,53.34,53.18,53.2,47100.0,52.7586,52.8676,52.7091,52.7289,47100.0
2014-05-19 11:15:00,53.2,53.27,53.12,53.16,27500.0,52.7289,52.7983,52.6496,52.6892,27500.0
2014-05-19 11:20:00,53.17,53.2,53.05,53.1,49500.0,52.6991,52.7289,52.5802,52.6298,49500.0
2014-05-19 11:25:00,53.14,53.22,53.11,53.19,88700.0,52.6694,52.7487,52.6397,52.719,88700.0
2014-05-19 11:30:00,53.19,53.21,53.02,53.04,78400.0,52.719,52.7388,52.5505,52.5703,78400.0
2014-05-19 11:35:00,53.04,53.06,52.96,52.99,58700.0,52.5703,52.5901,52.491,52.5207,58700.0
2014-05-19 11:40:00,53.0,53.07,52.97,53.07,31900.0,52.5306,52.6,52.5009,52.6,31900.0
2014-05-19 11:45:00,53.07,53.16,53.04,53.05,33500.0,52.6,52.6892,52.5703,52.5802,33500.0
2014-05-19 11:50:00,53.05,53.13,53.03,53.1,25600.0,52.5802,52.6595,52.5604,52.6298,25600.0
2014-05-19 11:55:00,53.1,53.17,53.07,53.11,29000.0,52.6298,52.6991,52.6,52.6397,29000.0
2014-05-19 12:00:00,53.11,53.18,53.08,53.09,14600.0,52.6397,52.7091,52.6099,52.6198,14600.0
2014-05-19 12:05:00,53.08,53.15,53.04,53.15,28100.0,52.6099,52.6793,52.5703,52.6793,28100.0
2014-05-19 12:10:00,53.14,53.14,53.05,53.05,21800.0,52.6694,52.6694,52.5802,52.5802,21800.0
2014-05-19 12:15:00,53.06,53.09,53.02,53.09,22100.0,52.5901,52.6198,52.5505,52.6198,22100.0
2014-05-19 12:20:00,53.09,53.19,53.06,53.19,12500.0,52.6198,52.719,52.5901,52.719,12500.0
2014-05-19 12:25:00,53.19,53.19,53.11,53.16,22900.0,52.719,52.719,52.6397,52.6892,22900.0
2014-05-19 12:30:00,53.15,53.18,53.08,53.12,37800.0,52.6793,52.7091,52.6099,52.6496,37800.0
2014-05-19 12:35:00,53.13,53.13,52.99,53.03,40200.0,52.6595,52.6595,52.5207,52.5604,40200.0
2014-05-19 12:40:00,53.02,53.03,52.98,52.98,24800.0,52.5505,52.5604,52.5108,52.5108,24800.0
2014-05-19 12:45:00,52.98,53.04,52.97,52.98,16300.0,52.5108,52.5703,52.5009,52.5108,16300.0
2014-05-19 12:50:00,53.0,53.03,52.99,52.99,20100.0,52.5306,52.5604,52.5207,52.5207,20100.0
2014-05-19 12:55:00,52.99,53.01,52.86,52.92,27700.0,52.5207,52.5406,52.3919,52.4514,27700.0
2014-05-19 13:00:00,52.92,52.97,52.88,52.93,23200.0,52.4514,52.5009,52.4117,52.4613,23200.0
2014-05-19 13:05:00,52.93,52.97,52.93,52.94,17800.0,52.4613,52.5009,52.4613,52.4712,17800.0
2014-05-19 13:10:00,52.95,52.95,52.88,52.92,17700.0,52.4811,52.4811,52.4117,52.4514,17700.0
2014-05-19 13:15:00,52.95,52.97,52.85,52.86,22700.0,52.4811,52.5009,52.382,52.3919,22700.0
2014-05-19 13:20:00,52.86,52.97,52.85,52.87,35600.0,52.3919,52.5009,52.382,52.4018,35600.0
2014-05-19 13:25:00,52.87,52.95,52.85,52.86,30900.0,52.4018,52.4811,52.382,52.3919,30900.0
2014-05-19 13:30:00,52.87,52.94,52.84,52.85,57400.0,52.4018,52.4712,52.3721,52.382,57400.0
2014-05-19 13:35:00,52.86,52.88,52.77,52.78,46800.0,52.3919,52.4117,52.3027,52.3126,46800.0
2014-05-19 13:40:00,52.79,52.99,52.78,52.99,60500.0,52.3225,52.5207,52.3126,52.5207,60500.0
2014-05-19 13:45:00,52.99,53.02,52.96,52.97,26300.0,52.5207,52.5505,52.491,52.5009,26300.0
2014-05-19 13:50:00,52.96,52.97,52.9,52.9,28600.0,52.491,52.5009,52.4315,52.4315,28600.0
2014-05-19 13:55:00,52.91,52.97,52.91,52.96,22400.0,52.4414,52.5009,52.4414,52.491,22400.0
2014-05-19 14:00:00,52.96,53.11,52.94,53.08,34500.0,52.491,52.6397,52.4712,52.6099,34500.0
2014-05-19 14:05:00,53.08,53.08,52.98,53.07,20200.0,52.6099,52.6099,52.5108,52.6,20200.0
2014-05-19 14:10:00,53.07,53.12,53.05,53.12,18200.0,52.6,52.6496,52.5802,52.6496,18200.0
2014-05-19 14:15:00,53.12,53.15,53.05,53.06,17400.0,52.6496,52.6793,52.5802,52.5901,17400.0
2014-05-19 14:20:00,53.05,53.11,53.03,53.11,36500.0,52.5802,52.6397,52.5604,52.6397,36500.0
2014-05-19 14:25:00,53.11,53.17,53.07,53.14,39700.0,52.6397,52.6991,52.6,52.6694,39700.0
2014-05-19 14:30:00,53.13,53.14,53.08,53.11,25900.0,52.6595,52.6694,52.6099,52.6397,25900.0
2014-05-19 14:35:00,53.1,53.12,53.07,53.12,15900.0,52.6298,52.6496,52.6,52.6496,15900.0
2014-05-19 14:40:00,53.12,53.15,53.06,53.1,26900.0,52.6496,52.6793,52.5901,52.6298,26900.0
2014-05-19 14:45:00,53.1,53.18,53.1,53.15,49600.0,52.6298,52.7091,52.6298,52.6793,49600.0
2014-05-19 14:50:00,53.16,53.25,53.13,53.23,98600.0,52.6892,52.7784,52.6595,52.7586,98600.0
2014-05-19 14:55:00,53.23,53.31,53.21,53.24,91200.0,52.7586,52.8379,52.7388,52.7685,91200.0
2014-05-19 15:00:00,53.24,53.28,53.2,53.23,28300.0,52.7685,52.8082,52.7289,52.7586,28300.0
2014-05-19 15:05:00,53.22,53.24,53.16,53.17,25100.0,52.7487,52.7685,52.6892,52.6991,25100.0
2014-05-19 15:10:00,53.16,53.19,53.12,53.12,31600.0,52.6892,52.719,52.6496,52.6496,31600.0
2014-05-19 15:15:00,53.12,53.13,53.04,53.09,35600.0,52.6496,52.6595,52.5703,52.6198,35600.0
2014-05-19 15:20:00,53.09,53.16,53.06,53.13,48300.0,52.6198,52.6892,52.5901,52.6595,48300.0
2014-05-19 15:25:00,53.12,53.15,53.11,53.11,40800.0,52.6496,52.6793,52.6397,52.6397,40800.0
2014-05-19 15:30:00,53.12,53.22,53.11,53.22,59700.0,52.6496,52.7487,52.6397,52.7487,59700.0
2014-05-19 15:35:00,53.23,53.25,53.21,53.22,55700.0,52.7586,52.7784,52.7388,52.7487,55700.0
2014-05-19 15:40:00,53.22,53.29,53.22,53.28,84800.0,52.7487,52.8181,52.7487,52.8082,84800.0
2014-05-19 15:45:00,53.29,53.3,53.26,53.26,93400.0,52.8181,52.828,52.7883,52.7883,93400.0
2014-05-19 15:50:00,53.26,53.3,53.23,53.29,113500.0,52.7883,52.828,52.7586,52.8181,113500.0
2014-05-19 15:55:00,53.29,53.3,53.22,53.23,188100.0,52.8181,52.828,52.7487,52.7586,188100.0
2014-05-20 09:30:00,53.84,54.15,53.3,53.58,361400.0,53.3632,53.6705,52.828,53.1055,361400.0
2014-05-20 09:35:00,53.58,53.93,53.25,53.73,170700.0,53.1055,53.4524,52.7784,53.2542,170700.0
2014-05-20 09:40:00,53.73,53.73,53.23,53.43,215100.0,53.2542,53.2542,52.7586,52.9568,215100.0
2014-05-20 09:45:00,53.37,53.62,53.25,53.6,203100.0,52.8974,53.1452,52.7784,53.1253,203100.0
2014-05-20 09:50:00,53.6,53.64,53.34,53.43,145100.0,53.1253,53.165,52.8676,52.9568,145100.0
2014-05-20 09:55:00,53.35,53.35,52.93,52.96,208700.0,52.8775,52.8775,52.4613,52.491,208700.0
2014-05-20 10:00:00,53.0,53.29,52.93,53.1,85000.0,52.5306,52.8181,52.4613,52.6298,85000.0
2014-05-20 10:05:00,53.11,53.15,52.83,52.9,135800.0,52.6397,52.6793,52.3622,52.4315,135800.0
2014-05-20 10:10:00,52.9,53.09,52.9,53.03,119900.0,52.4315,52.6198,52.4315,52.5604,119900.0
2014-05-20 10:15:00,53.04,53.31,53.02,53.12,66000.0,52.5703,52.8379,52.5505,52.6496,66000.0
2014-05-20 10:20:00,53.1,53.18,52.98,52.98,176300.0,52.6298,52.7091,52.5108,52.5108,176300.0
2014-05-20 10:25:00,52.99,53.17,52.93,52.98,128900.0,52.5207,52.6991,52.4613,52.5108,128900.0
2014-05-20 10:30:00,52.98,53.13,52.96,53.08,142200.0,52.5108,52.6595,52.491,52.6099,142200.0
2014-05-20 10:35:00,53.06,53.28,53.04,53.14,67000.0,52.5901,52.8082,52.5703,52.6694,67000.0
2014-05-20 10:40:00,53.14,53.45,53.08,53.39,114100.0,52.6694,52.9767,52.6099,52.9172,114100.0
2014-05-20 10:45:00,53.41,53.56,53.35,53.41,113800.0,52.937,53.0857,52.8775,52.937,113800.0
2014-05-20 10:50:00,53.41,53.45,53.19,53.19,50200.0,52.937,52.9767,52.719,52.719,50200.0
2014-05-20 10:55:00,53.19,53.43,53.19,53.35,40600.0,52.719,52.9568,52.719,52.8775,40600.0
2014-05-20 11:00:00,53.35,53.43,53.18,53.26,46700.0,52.8775,52.9568,52.7091,52.7883,46700.0
2014-05-20 11:05:00,53.26,53.34,53.21,53.26,36100.0,52.7883,52.8676,52.7388,52.7883,36100.0
2014-05-20 11:10:00,53.26,53.38,53.23,53.31,40400.0,52.7883,52.9073,52.7586,52.8379,40400.0
2014-05-20 11:15:00,53.31,53.43,53.23,53.32,45100.0,52.8379,52.9568,52.7586,52.8478,45100.0
2014-05-20 11:20:00,53.31,53.34,53.17,53.31,47400.0,52.8379,52.8676,52.6991,52.8379,47400.0
2014-05-20 11:25:00,53.29,53.43,53.29,53.36,50400.0,52.8181,52.9568,52.8181,52.8875,50400.0
2014-05-20 11:30:00,53.37,53.66,53.32,53.6,82800.0,52.8974,53.1848,52.8478,53.1253,82800.0
2014-05-20 11:35:00,53.59,53.67,53.52,53.62,89600.0,53.1154,53.1947,53.046,53.1452,89600.0
2014-05-20 11:40:00,53.63,53.85,53.62,53.85,58300.0,53.1551,53.3731,53.1452,53.3731,58300.0
2014-05-20 11:45:00,53.85,54.0,53.85,53.99,58500.0,53.3731,53.5218,53.3731,53.5119,58500.0
2014-05-20 11:50:00,53.97,54.0,53.92,53.95,48600.0,53.4921,53.5218,53.4425,53.4722,48600.0
2014-05-20 11:55:00,53.97,53.98,53.7,53.7,78700.0,53.4921,53.502,53.2244,53.2244,78700.0
2014-05-20 12:00:00,53.71,53.78,53.53,53.62,77500.0,53.2344,53.3037,53.056,53.1452,77500.0
2014-05-20 12:05:00,53.63,53.76,53.52,53.67,63500.0,53.1551,53.2839,53.046,53.1947,63500.0
2014-05-20 12:10:00,53.68,53.68,53.45,53.51,65700.0,53.2046,53.2046,52.9767,53.0361,65700.0
2014-05-20 12:15:00,53.48,53.51,53.35,53.35,62200.0,53.0064,53.0361,52.8775,52.8775,62200.0
2014-05-20 12:20:00,53.36,53.5,53.35,53.45,74800.0,52.8875,53.0262,52.8775,52.9767,74800.0
2014-05-20 12:25:00,53.45,53.49,53.35,53.38,67900.0,52.9767,53.0163,52.8775,52.9073,67900.0
2014-05-20 12:30:00,53.39,53.43,53.2,53.24,89300.0,52.9172,52.9568,52.7289,52.7685,89300.0
2014-05-20 12:35:00,53.25,53.27,53.09,53.21,106900.0,52.7784,52.7983,52.6198,52.7388,106900.0
2014-05-20 12:40:00,53.22,53.23,53.11,53.17,74700.0,52.7487,52.7586,52.6397,52.6991,74700.0
2014-05-20 12:45:00,53.16,53.16,52.97,52.99,131500.0,52.6892,52.6892,52.5009,52.5207,131500.0
2014-05-20 12:50:00,53.0,53.13,53.0,53.07,52600.0,52.5306,52.6595,52.5306,52.6,52600.0
2014-05-20 12:55:00,53.07,53.07,52.92,53.0,65500.0,52.6,52.6,52.4514,52.5306,65500.0
2014-05-20 13:00:00,53.0,53.0,52.84,52.97,93300.0,52.5306,52.5306,52.3721,52.5009,93300.0
2014-05-20 13:05:00,52.95,52.97,52.84,52.88,35900.0,52.4811,52.5009,52.3721,52.4117,35900.0
2014-05-20 13:10:00,52.88,52.88,52.67,52.7,74700.0,52.4117,52.4117,52.2036,52.2333,74700.0
2014-05-20 13:15:00,52.7,52.8,52.65,52.73,32500.0,52.2333,52.3324,52.1837,52.263,32500.0
2014-05-20 13:20:00,52.72,52.72,52.62,52.7,44900.0,52.2531,52.2531,52.154,52.2333,44900.0
2014-05-20 13:25:00,52.7,52.94,52.65,52.94,61300.0,52.2333,52.4712,52.1837,52.4712,61300.0
2014-05-20 13:30:00,52.91,52.96,52.82,52.82,55200.0,52.4414,52.491,52.3522,52.3522,55200.0
2014-05-20 13:35:00,52.81,52.82,52.66,52.7,49300.0,52.3423,52.3522,52.1937,52.2333,49300.0
2014-05-20 13:40:00,52.67,52.68,52.53,52.63,84100.0,52.2036,52.2135,52.0648,52.1639,84100.0
2014-05-20 13:45:00,52.64,52.67,52.56,52.63,33600.0,52.1738,52.2036,52.0945,52.1639,33600.0
2014-05-20 13:50:00,52.6,52.8,52.58,52.73,42600.0,52.1342,52.3324,52.1144,52.263,42600.0
2014-05-20 13:55:00,52.75,52.84,52.72,52.81,98800.0,52.2829,52.3721,52.2531,52.3423,98800.0
2014-05-20 14:00:00,52.79,53.13,52.79,53.02,89800.0,52.3225,52.6595,52.3225,52.5505,89800.0
2014-05-20 14:05:00,53.02,53.12,53.01,53.05,63400.0,52.5505,52.6496,52.5406,52.5802,63400.0
2014-05-20 14:10:00,53.07,53.11,52.99,53.04,53200.0,52.6,52.6397,52.5207,52.5703,53200.0
2014-05-20 14:15:00,53.05,53.12,53.03,53.07,78300.0,52.5802,52.6496,52.5604,52.6,78300.0
2014-05-20 14:20:00,53.07,53.1,52.99,53.05,85700.0,52.6,52.6298,52.5207,52.5802,85700.0
2014-05-20 14:25:00,53.04,53.07,52.86,52.95,81200.0,52.5703,52.6,52.3919,52.4811,81200.0
2014-05-20 14:30:00,52.92,53.13,52.88,53.05,51100.0,52.4514,52.6595,52.4117,52.5802,51100.0
2014-05-20 14:35:00,53.03,53.08,52.71,52.76,149800.0,52.5604,52.6099,52.2432,52.2928,149800.0
2014-05-20 14:40:00,52.77,52.88,52.65,52.78,127900.0,52.3027,52.4117,52.1837,52.3126,127900.0
2014-05-20 14:45:00,52.73,52.77,52.56,52.58,91100.0,52.263,52.3027,52.0945,52.1144,91100.0
2014-05-20 14:50:00,52.59,52.6,52.39,52.39,149200.0,52.1243,52.1342,51.926,51.926,149200.0
2014-05-20 14:55:00,52.4,52.59,52.39,52.59,99300.0,51.936,52.1243,51.926,52.1243,99300.0
2014-05-20 15:00:00,52.58,52.78,52.56,52.76,72500.0,52.1144,52.3126,52.0945,52.2928,72500.0
2014-05-20 15:05:00,52.77,52.82,52.73,52.77,60600.0,52.3027,52.3522,52.263,52.3027,60600.0
2014-05-20 15:10:00,52.76,52.78,52.73,52.76,40800.0,52.2928,52.3126,52.263,52.2928,40800.0
2014-05-20 15:15:00,52.77,52.93,52.77,52.86,200400.0,52.3027,52.4613,52.3027,52.3919,200400.0
2014-05-20 15:20:00,52.87,52.92,52.81,52.91,79200.0,52.4018,52.4514,52.3423,52.4414,79200.0
2014-05-20 15:25:00,52.91,53.02,52.85,52.87,108600.0,52.4414,52.5505,52.382,52.4018,108600.0
2014-05-20 15:30:00,52.87,52.98,52.84,52.97,115800.0,52.4018,52.5108,52.3721,52.5009,115800.0
2014-05-20 15:35:00,52.96,53.18,52.94,53.13,201100.0,52.491,52.7091,52.4712,52.6595,201100.0
2014-05-20 15:40:00,53.14,53.15,53.1,53.11,115300.0,52.6694,52.6793,52.6298,52.6397,115300.0
2014-05-20 15:45:00,53.1,53.13,52.84,52.87,222000.0,52.6298,52.6595,52.3721,52.4018,222000.0
2014-05-20 15:50:00,52.87,52.91,52.85,52.89,224400.0,52.4018,52.4414,52.382,52.4216,224400.0
2014-05-20 15:55:00,52.88,52.95,52.85,52.89,371700.0,52.4117,52.4811,52.382,52.4216,371700.0
2014-05-21 09:30:00,52.6,53.0,51.26,51.36,1132200.0,52.1342,52.5306,50.8061,50.9052,1132200.0
2014-05-21 09:35:00,51.36,51.48,50.75,51.13,980100.0,50.9052,51.0241,50.3006,50.6772,980100.0
2014-05-21 09:40:00,51.15,51.4,50.85,51.28,541500.0,50.697,50.9448,50.3997,50.8259,541500.0
2014-05-21 09:45:00,51.28,51.88,51.21,51.7,653800.0,50.8259,51.4206,50.7565,51.2422,653800.0
2014-05-21 09:50:00,51.69,51.92,51.32,51.52,573500.0,51.2322,51.4602,50.8655,51.0638,573500.0
2014-05-21 09:55:00,51.53,51.58,51.25,51.34,271100.0,51.0737,51.1232,50.7961,50.8853,271100.0
2014-05-21 10:00:00,51.31,51.43,50.93,50.96,279200.0,50.8556,50.9745,50.479,50.5087,279200.0
2014-05-21 10:05:00,50.96,51.18,50.83,51.18,350200.0,50.5087,50.7268,50.3799,50.7268,350200.0
2014-05-21 10:10:00,51.18,51.44,51.17,51.37,250100.0,50.7268,50.9845,50.7169,50.9151,250100.0
2014-05-21 10:15:00,51.36,51.46,50.93,51.07,198200.0,50.9052,51.0043,50.479,50.6177,198200.0
2014-05-21 10:20:00,51.06,51.09,50.8,50.81,213900.0,50.6078,50.6376,50.3501,50.36,213900.0
2014-05-21 10:25:00,50.81,51.14,50.8,51.09,167300.0,50.36,50.6871,50.3501,50.6376,167300.0
2014-05-21 10:30:00,51.1,51.2,50.97,51.01,136400.0,50.6475,50.7466,50.5186,50.5583,136400.0
2014-05-21 10:35:00,51.01,51.21,51.0,51.09,154100.0,50.5583,50.7565,50.5484,50.6376,154100.0
2014-05-21 10:40:00,51.11,51.2,50.9,50.98,197800.0,50.6574,50.7466,50.4492,50.5285,197800.0
2014-05-21 10:45:00,50.98,51.08,50.91,51.0,88300.0,50.5285,50.6276,50.4592,50.5484,88300.0
2014-05-21 10:50:00,51.01,51.05,50.85,50.89,136600.0,50.5583,50.5979,50.3997,50.4393,136600.0
2014-05-21 10:55:00,50.88,51.01,50.85,50.91,160500.0,50.4294,50.5583,50.3997,50.4592,160500.0
2014-05-21 11:00:00,50.93,50.97,50.85,50.89,120100.0,50.479,50.5186,50.3997,50.4393,120100.0
2014-05-21 11:05:00,50.88,51.16,50.79,50.95,239100.0,50.4294,50.7069,50.3402,50.4988,239100.0
2014-05-21 11:10:00,50.97,50.98,50.82,50.93,141000.0,50.5186,50.5285,50.37,50.479,141000.0
2014-05-21 11:15:00,50.94,50.98,50.77,50.8,147200.0,50.4889,50.5285,50.3204,50.3501,147200.0
2014-05-21 11:20:00,50.77,50.93,50.75,50.87,200300.0,50.3204,50.479,50.3006,50.4195,200300.0
2014-05-21 11:25:00,50.85,50.89,50.47,50.52,346300.0,50.3997,50.4393,50.0231,50.0726,346300.0
2014-05-21 11:30:00,50.52,50.62,50.34,50.34,288400.0,50.0726,50.1717,49.8942,49.8942,288400.0
2014-05-21 11:35:00,50.34,50.5,50.26,50.35,190000.0,49.8942,50.0528,49.8149,49.9041,190000.0
2014-05-21 11:40:00,50.35,50.43,50.16,50.18,233800.0,49.9041,49.9834,49.7158,49.7356,233800.0
2014-05-21 11:45:00,50.17,50.21,49.76,49.87,440500.0,49.7257,49.7654,49.3193,49.4284,440500.0
2014-05-21 11:50:00,49.85,49.98,49.66,49.77,334200.0,49.4085,49.5374,49.2202,49.3292,334200.0
2014-05-21 11:55:00,49.76,50.08,49.76,50.03,300800.0,49.3193,49.6365,49.3193,49.5869,300800.0
2014-05-21 12:00:00,50.04,50.09,49.95,49.95,181700.0,49.5969,49.6464,49.5077,49.5077,181700.0
2014-05-21 12:05:00,49.95,50.02,49.62,49.93,329000.0,49.5077,49.577,49.1806,49.4878,329000.0
2014-05-21 12:10:00,49.93,50.0,49.71,49.93,213800.0,49.4878,49.5572,49.2698,49.4878,213800.0
2014-05-21 12:15:00,49.94,50.06,49.87,49.9,241100.0,49.4977,49.6167,49.4284,49.4581,241100.0
2014-05-21 12:20:00,49.89,50.0,49.71,49.92,199200.0,49.4482,49.5572,49.2698,49.4779,199200.0
2014-05-21 12:25:00,49.98,50.25,49.92,50.18,174400.0,49.5374,49.805,49.4779,49.7356,174400.0
2014-05-21 12:30:00,50.17,50.27,50.0,50.06,166600.0,49.7257,49.8248,49.5572,49.6167,166600.0
2014-05-21 12:35:00,50.07,50.15,49.95,50.02,187300.0,49.6266,49.7059,49.5077,49.577,187300.0
2014-05-21 12:40:00,50.02,50.3,50.01,50.17,150600.0,49.577,49.8546,49.5671,49.7257,150600.0
2014-05-21 12:45:00,50.17,50.23,50.07,50.17,96900.0,49.7257,49.7852,49.6266,49.7257,96900.0
2014-05-21 12:50:00,50.17,50.37,50.17,50.35,200500.0,49.7257,49.9239,49.7257,49.9041,200500.0
2014-05-21 12:55:00,50.35,50.64,50.34,50.63,292000.0,49.9041,50.1915,49.8942,50.1816,292000.0
2014-05-21 13:00:00,50.64,50.76,50.43,50.55,316800.0,50.1915,50.3105,49.9834,50.1023,316800.0
2014-05-21 13:05:00,50.55,50.55,50.15,50.37,210200.0,50.1023,50.1023,49.7059,49.9239,210200.0
2014-05-21 13:10:00,50.37,50.4,50.31,50.31,111700.0,49.9239,49.9537,49.8645,49.8645,111700.0
2014-05-21 13:15:00,50.32,50.49,50.15,50.2,162200.0,49.8744,50.0429,49.7059,49.7554,162200.0
2014-05-21 13:20:00,50.21,50.24,50.11,50.16,73600.0,49.7654,49.7951,49.6662,49.7158,73600.0
2014-05-21 13:25:00,50.14,50.15,49.97,49.98,105500.0,49.696,49.7059,49.5275,49.5374,105500.0
2014-05-21 13:30:00,49.98,50.09,49.89,50.07,162900.0,49.5374,49.6464,49.4482,49.6266,162900.0
2014-05-21 13:35:00,50.08,50.18,50.08,50.17,117000.0,49.6365,49.7356,49.6365,49.7257,117000.0
2014-05-21 13:40:00,50.17,50.24,50.11,50.21,81900.0,49.7257,49.7951,49.6662,49.7654,81900.0
2014-05-21 13:45:00,50.22,50.23,50.13,50.15,91200.0,49.7753,49.7852,49.6861,49.7059,91200.0
2014-05-21 13:50:00,50.15,50.24,50.13,50.24,101600.0,49.7059,49.7951,49.6861,49.7951,101600.0
2014-05-21 13:55:00,50.23,50.26,50.13,50.13,63300.0,49.7852,49.8149,49.6861,49.6861,63300.0
2014-05-21 14:00:00,50.13,50.35,50.11,50.26,152400.0,49.6861,49.9041,49.6662,49.8149,152400.0
2014-05-21 14:05:00,50.27,50.34,50.07,50.33,162200.0,49.8248,49.8942,49.6266,49.8843,162200.0
2014-05-21 14:10:00,50.33,50.34,50.11,50.29,147800.0,49.8843,49.8942,49.6662,49.8446,147800.0
2014-05-21 14:15:00,50.31,50.31,50.15,50.19,101100.0,49.8645,49.8645,49.7059,49.7455,101100.0
2014-05-21 14:20:00,50.19,50.27,50.16,50.19,112700.0,49.7455,49.8248,49.7158,49.7455,112700.0
2014-05-21 14:25:00,50.2,50.5,50.2,50.35,135400.0,49.7554,50.0528,49.7554,49.9041,135400.0
2014-05-21 14:30:00,50.34,50.43,50.33,50.42,153700.0,49.8942,49.9834,49.8843,49.9735,153700.0
2014-05-21 14:35:00,50.42,50.43,50.28,50.31,93100.0,49.9735,49.9834,49.8347,49.8645,93100.0
2014-05-21 14:40:00,50.31,50.58,50.31,50.53,191900.0,49.8645,50.1321,49.8645,50.0825,191900.0
2014-05-21 14:45:00,50.53,50.54,50.4,50.43,91900.0,50.0825,50.0924,49.9537,49.9834,91900.0
2014-05-21 14:50:00,50.42,50.44,50.24,50.25,96700.0,49.9735,49.9933,49.7951,49.805,96700.0
2014-05-21 14:55:00,50.26,50.34,50.21,50.34,107500.0,49.8149,49.8942,49.7654,49.8942,107500.0
2014-05-21 15:00:00,50.35,50.41,50.33,50.4,121300.0,49.9041,49.9636,49.8843,49.9537,121300.0
2014-05-21 15:05:00,50.4,50.41,50.29,50.31,162300.0,49.9537,49.9636,49.8446,49.8645,162300.0
2014-05-21 15:10:00,50.32,50.33,50.18,50.2,155600.0,49.8744,49.8843,49.7356,49.7554,155600.0
2014-05-21 15:15:00,50.2,50.34,50.2,50.22,117400.0,49.7554,49.8942,49.7554,49.7753,117400.0
2014-05-21 15:20:00,50.23,50.3,50.2,50.24,144000.0,49.7852,49.8546,49.7554,49.7951,144000.0
2014-05-21 15:25:00,50.25,50.26,50.13,50.21,141600.0,49.805,49.8149,49.6861,49.7654,141600.0
2014-05-21 15:30:00,50.21,50.35,50.21,50.26,177600.0,49.7654,49.9041,49.7654,49.8149,177600.0
2014-05-21 15:35:00,50.26,50.29,50.15,50.15,137600.0,49.8149,49.8446,49.7059,49.7059,137600.0
2014-05-21 15:40:00,50.15,50.22,50.13,50.15,213700.0,49.7059,49.7753,49.6861,49.7059,213700.0
2014-05-21 15:45:00,50.15,50.2,49.97,50.06,518600.0,49.7059,49.7554,49.5275,49.6167,518600.0
2014-05-21 15:50:00,50.06,50.14,50.05,50.07,486400.0,49.6167,49.696,49.6068,49.6266,486400.0
2014-05-21 15:55:00,50.06,50.21,50.05,50.19,796400.0,49.6167,49.7654,49.6068,49.7455,796400.0
2014-05-22 09:30:00,50.29,50.79,49.93,49.99,342700.0,49.8446,50.3402,49.4878,49.5473,342700.0
2014-05-22 09:35:00,50.0,50.63,49.95,50.43,120800.0,49.5572,50.1816,49.5077,49.9834,120800.0
2014-05-22 09:40:00,50.45,50.7,50.22,50.6,144300.0,50.0032,50.251,49.7753,50.1519,144300.0
2014-05-22 09:45:00,50.64,51.1,50.58,51.03,184400.0,50.1915,50.6475,50.1321,50.5781,184400.0
2014-05-22 09:50:00,51.01,51.33,50.95,51.3,236100.0,50.5583,50.8754,50.4988,50.8457,236100.0
2014-05-22 09:55:00,51.28,51.28,50.86,50.9,136700.0,50.8259,50.8259,50.4096,50.4492,136700.0
2014-05-22 10:00:00,50.91,51.07,50.58,50.6,142500.0,50.4592,50.6177,50.1321,50.1519,142500.0
2014-05-22 10:05:00,50.58,50.61,50.34,50.61,162200.0,50.1321,50.1618,49.8942,50.1618,162200.0
2014-05-22 10:10:00,50.6,50.82,50.55,50.64,136700.0,50.1519,50.37,50.1023,50.1915,136700.0
2014-05-22 10:15:00,50.65,50.97,50.65,50.9,129100.0,50.2015,50.5186,50.2015,50.4492,129100.0
2014-05-22 10:20:00,50.91,51.16,50.86,51.13,177100.0,50.4592,50.7069,50.4096,50.6772,177100.0
2014-05-22 10:25:00,51.13,51.27,51.05,51.06,118500.0,50.6772,50.816,50.5979,50.6078,118500.0
2014-05-22 10:30:00,51.07,51.23,51.05,51.1,52100.0,50.6177,50.7763,50.5979,50.6475,52100.0
2014-05-22 10:35:00,51.11,51.31,51.11,51.29,105200.0,50.6574,50.8556,50.6574,50.8358,105200.0
2014-05-22 10:40:00,51.31,51.5,51.26,51.5,119000.0,50.8556,51.0439,50.8061,51.0439,119000.0
2014-05-22 10:45:00,51.5,51.71,51.49,51.67,111500.0,51.0439,51.2521,51.034,51.2124,111500.0
2014-05-22 10:50:00,51.67,51.84,51.59,51.81,194000.0,51.2124,51.3809,51.1331,51.3512,194000.0
2014-05-22 10:55:00,51.83,51.89,51.75,51.81,111800.0,51.371,51.4305,51.2917,51.3512,111800.0
2014-05-22 11:00:00,51.82,51.98,51.82,51.94,119700.0,51.3611,51.5197,51.3611,51.48,119700.0
2014-05-22 11:05:00,51.94,51.98,51.78,51.79,131400.0,51.48,51.5197,51.3214,51.3314,131400.0
2014-05-22 11:10:00,51.8,51.98,51.76,51.95,108700.0,51.3413,51.5197,51.3016,51.4899,108700.0
2014-05-22 11:15:00,51.96,52.56,51.94,52.51,316900.0,51.4999,52.0945,51.48,52.045,316900.0
2014-05-22 11:20:00,52.53,52.72,52.42,52.46,222900.0,52.0648,52.2531,51.9558,51.9954,222900.0
2014-05-22 11:25:00,52.47,52.47,52.25,52.28,111000.0,52.0053,52.0053,51.7873,51.817,111000.0
2014-05-22 11:30:00,52.3,52.42,52.17,52.39,107800.0,51.8368,51.9558,51.708,51.926,107800.0
2014-05-22 11:35:00,52.4,52.57,52.39,52.46,118400.0,51.936,52.1045,51.926,51.9954,118400.0
2014-05-22 11:40:00,52.46,52.67,52.44,52.61,107700.0,51.9954,52.2036,51.9756,52.1441,107700.0
2014-05-22 11:45:00,52.6,52.64,52.59,52.61,68600.0,52.1342,52.1738,52.1243,52.1441,68600.0
2014-05-22 11:50:00,52.6,52.92,52.6,52.91,153700.0,52.1342,52.4514,52.1342,52.4414,153700.0
2014-05-22 11:55:00,52.92,52.95,52.63,52.63,160500.0,52.4514,52.4811,52.1639,52.1639,160500.0
2014-05-22 12:00:00,52.65,52.7,52.47,52.52,133500.0,52.1837,52.2333,52.0053,52.0549,133500.0
2014-05-22 12:05:00,52.54,52.64,52.48,52.48,103500.0,52.0747,52.1738,52.0153,52.0153,103500.0
2014-05-22 12:10:00,52.48,52.51,52.35,52.4,86800.0,52.0153,52.045,51.8864,51.936,86800.0
2014-05-22 12:15:00,52.38,52.4,52.24,52.39,128300.0,51.9161,51.936,51.7774,51.926,128300.0
2014-05-22 12:20:00,52.38,52.59,52.38,52.44,125600.0,51.9161,52.1243,51.9161,51.9756,125600.0
2014-05-22 12:25:00,52.44,52.69,52.42,52.64,53200.0,51.9756,52.2234,51.9558,52.1738,53200.0
2014-05-22 12:30:00,52.65,52.79,52.64,52.73,65100.0,52.1837,52.3225,52.1738,52.263,65100.0
2014-05-22 12:35:00,52.74,52.9,52.74,52.89,108100.0,52.2729,52.4315,52.2729,52.4216,108100.0
2014-05-22 12:40:00,52.9,53.28,52.88,53.15,257500.0,52.4315,52.8082,52.4117,52.6793,257500.0
2014-05-22 12:45:00,53.15,53.16,52.92,53.02,108600.0,52.6793,52.6892,52.4514,52.5505,108600.0
2014-05-22 12:50:00,53.02,53.02,52.87,52.87,160100.0,52.5505,52.5505,52.4018,52.4018,160100.0
2014-05-22 12:55:00,52.88,52.93,52.68,52.71,122300.0,52.4117,52.4613,52.2135,52.2432,122300.0
2014-05-22 13:00:00,52.71,52.72,52.62,52.67,99700.0,52.2432,52.2531,52.154,52.2036,99700.0
2014-05-22 13:05:00,52.68,52.98,52.66,52.97,52600.0,52.2135,52.5108,52.1937,52.5009,52600.0
2014-05-22 13:10:00,52.97,53.12,52.92,53.07,92700.0,52.5009,52.6496,52.4514,52.6,92700.0
2014-05-22 13:15:00,53.06,53.09,52.93,52.95,59700.0,52.5901,52.6198,52.4613,52.4811,59700.0
2014-05-22 13:20:00,52.97,53.23,52.96,53.18,74100.0,52.5009,52.7586,52.491,52.7091,74100.0
2014-05-22 13:25:00,53.19,53.64,53.19,53.63,234900.0,52.719,53.165,52.719,53.1551,234900.0
2014-05-22 13:30:00,53.63,53.64,53.27,53.44,217500.0,53.1551,53.165,52.7983,52.9667,217500.0
2014-05-22 13:35:00,53.44,53.58,53.38,53.4,107700.0,52.9667,53.1055,52.9073,52.9271,107700.0
2014-05-22 13:40:00,53.4,53.74,53.4,53.73,119100.0,52.9271,53.2641,52.9271,53.2542,119100.0
2014-05-22 13:45:00,53.73,53.88,53.5,53.58,180100.0,53.2542,53.4029,53.0262,53.1055,180100.0
2014-05-22 13:50:00,53.57,53.85,53.55,53.83,135200.0,53.0956,53.3731,53.0758,53.3533,135200.0
2014-05-22 13:55:00,53.83,54.02,53.75,53.84,244800.0,53.3533,53.5416,53.274,53.3632,244800.0
2014-05-22 14:00:00,53.83,53.93,53.83,53.9,153200.0,53.3533,53.4524,53.3533,53.4227,153200.0
2014-05-22 14:05:00,53.91,54.0,53.9,53.98,112700.0,53.4326,53.5218,53.4227,53.502,112700.0
2014-05-22 14:10:00,53.98,54.03,53.84,53.95,184700.0,53.502,53.5515,53.3632,53.4722,184700.0
2014-05-22 14:15:00,53.95,54.22,53.84,54.1,281300.0,53.4722,53.7398,53.3632,53.6209,281300.0
2014-05-22 14:20:00,54.1,54.25,54.05,54.2,195500.0,53.6209,53.7696,53.5713,53.72,195500.0
2014-05-22 14:25:00,54.2,54.2,54.02,54.2,89700.0,53.72,53.72,53.5416,53.72,89700.0
2014-05-22 14:30:00,54.2,54.2,53.97,53.99,183400.0,53.72,53.72,53.4921,53.5119,183400.0
2014-05-22 14:35:00,53.99,54.08,53.88,54.06,122300.0,53.5119,53.6011,53.4029,53.5813,122300.0
2014-05-22 14:40:00,54.06,54.17,54.05,54.16,106400.0,53.5813,53.6903,53.5713,53.6804,106400.0
2014-05-22 14:45:00,54.16,54.16,54.0,54.08,91100.0,53.6804,53.6804,53.5218,53.6011,91100.0
2014-05-22 14:50:00,54.07,54.22,54.07,54.17,162100.0,53.5912,53.7398,53.5912,53.6903,162100.0
2014-05-22 14:55:00,54.17,54.22,54.11,54.19,133100.0,53.6903,53.7398,53.6308,53.7101,133100.0
2014-05-22 15:00:00,54.19,54.2,53.84,53.86,208000.0,53.7101,53.72,53.3632,53.383,208000.0
2014-05-22 15:05:00,53.86,53.89,53.7,53.77,177800.0,53.383,53.4128,53.2244,53.2938,177800.0
2014-05-22 15:10:00,53.77,53.94,53.76,53.88,142500.0,53.2938,53.4623,53.2839,53.4029,142500.0
2014-05-22 15:15:00,53.89,53.98,53.85,53.95,114300.0,53.4128,53.502,53.3731,53.4722,114300.0
2014-05-22 15:20:00,53.94,53.96,53.8,53.8,176900.0,53.4623,53.4821,53.3236,53.3236,176900.0
2014-05-22 15:25:00,53.79,53.89,53.72,53.74,162300.0,53.3136,53.4128,53.2443,53.2641,162300.0
2014-05-22 15:30:00,53.74,53.85,53.74,53.84,140500.0,53.2641,53.3731,53.2641,53.3632,140500.0
2014-05-22 15:35:00,53.82,53.83,53.6,53.62,204700.0,53.3434,53.3533,53.1253,53.1452,204700.0
2014-05-22 15:40:00,53.62,53.69,53.44,53.5,236200.0,53.1452,53.2145,52.9667,53.0262,236200.0
2014-05-22 15:45:00,53.5,53.5,53.3,53.33,300000.0,53.0262,53.0262,52.828,52.8577,300000.0
2014-05-22 15:50:00,53.32,53.37,53.26,53.3,397400.0,52.8478,52.8974,52.7883,52.828,397400.0
2014-05-22 15:55:00,53.3,53.3,53.21,53.26,430300.0,52.828,52.828,52.7388,52.7883,430300.0
2014-05-23 09:30:00,52.63,52.98,52.32,52.95,500300.0,52.1639,52.5108,51.8567,52.4811,500300.0
2014-05-23 09:35:00,52.87,52.92,52.42,52.43,180800.0,52.4018,52.4514,51.9558,51.9657,180800.0
2014-05-23 09:40:00,52.47,52.55,52.11,52.35,214400.0,52.0053,52.0846,51.6485,51.8864,214400.0
2014-05-23 09:45:00,52.36,52.54,52.16,52.31,123200.0,51.8963,52.0747,51.6981,51.8468,123200.0
2014-05-23 09:50:00,52.3,52.49,52.22,52.49,124200.0,51.8368,52.0252,51.7576,52.0252,124200.0
2014-05-23 09:55:00,52.51,52.74,52.51,52.59,97800.0,52.045,52.2729,52.045,52.1243,97800.0
2014-05-23 10:00:00,52.6,52.79,52.4,52.79,50300.0,52.1342,52.3225,51.936,52.3225,50300.0
2014-05-23 10:05:00,52.8,53.07,52.71,53.07,137100.0,52.3324,52.6,52.2432,52.6,137100.0
2014-05-23 10:10:00,53.07,53.25,52.97,53.0,102800.0,52.6,52.7784,52.5009,52.5306,102800.0
2014-05-23 10:15:00,53.0,53.03,52.7,52.73,78900.0,52.5306,52.5604,52.2333,52.263,78900.0
2014-05-23 10:20:00,52.74,52.77,52.67,52.72,144700.0,52.2729,52.3027,52.2036,52.2531,144700.0
2014-05-23 10:25:00,52.71,53.05,52.71,53.0,101200.0,52.2432,52.5802,52.2432,52.5306,101200.0
2014-05-23 10:30:00,53.02,53.11,52.97,53.05,54400.0,52.5505,52.6397,52.5009,52.5802,54400.0
2014-05-23 10:35:00,53.05,53.05,52.72,52.72,71700.0,52.5802,52.5802,52.2531,52.2531,71700.0
2014-05-23 10:40:00,52.72,52.77,52.7,52.72,42200.0,52.2531,52.3027,52.2333,52.2531,42200.0
2014-05-23 10:45:00,52.72,52.84,52.7,52.82,48800.0,52.2531,52.3721,52.2333,52.3522,48800.0
2014-05-23 10:50:00,52.8,52.85,52.7,52.8,44900.0,52.3324,52.382,52.2333,52.3324,44900.0
2014-05-23 10:55:00,52.8,52.91,52.76,52.91,54200.0,52.3324,52.4414,52.2928,52.4414,54200.0
2014-05-23 11:00:00,52.92,52.97,52.81,52.85,54900.0,52.4514,52.5009,52.3423,52.382,54900.0
2014-05-23 11:05:00,52.84,53.05,52.84,52.97,75900.0,52.3721,52.5802,52.3721,52.5009,75900.0
2014-05-23 11:10:00,52.95,53.0,52.88,52.9,71700.0,52.4811,52.5306,52.4117,52.4315,71700.0
2014-05-23 11:15:00,52.9,52.95,52.85,52.88,54500.0,52.4315,52.4811,52.382,52.4117,54500.0
2014-05-23 11:20:00,52.88,53.0,52.85,52.98,99200.0,52.4117,52.5306,52.382,52.5108,99200.0
2014-05-23 11:25:00,52.98,53.12,52.98,53.09,52400.0,52.5108,52.6496,52.5108,52.6198,52400.0
2014-05-23 11:30:00,53.09,53.11,52.98,53.02,54500.0,52.6198,52.6397,52.5108,52.5505,54500.0
2014-05-23 11:35:00,53.01,53.12,53.01,53.08,43000.0,52.5406,52.6496,52.5406,52.6099,43000.0
2014-05-23 11:40:00,53.08,53.12,53.0,53.12,54100.0,52.6099,52.6496,52.5306,52.6496,54100.0
2014-05-23 11:45:00,53.11,53.11,52.98,53.04,33700.0,52.6397,52.6397,52.5108,52.5703,33700.0
2014-05-23 11:50:00,53.04,53.06,53.0,53.05,34100.0,52.5703,52.5901,52.5306,52.5802,34100.0
2014-05-23 11:55:00,53.05,53.09,52.99,53.06,81900.0,52.5802,52.6198,52.5207,52.5901,81900.0
2014-05-23 12:00:00,53.06,53.19,53.05,53.19,53100.0,52.5901,52.719,52.5802,52.719,53100.0
2014-05-23 12:05:00,53.2,53.3,53.12,53.12,29400.0,52.7289,52.828,52.6496,52.6496,29400.0
2014-05-23 12:10:00,53.14,53.22,53.12,53.19,36300.0,52.6694,52.7487,52.6496,52.719,36300.0
2014-05-23 12:15:00,53.2,53.25,53.14,53.25,30700.0,52.7289,52.7784,52.6694,52.7784,30700.0
2014-05-23 12:20:00,53.26,53.26,53.22,53.23,39100.0,52.7883,52.7883,52.7487,52.7586,39100.0
2014-05-23 12:25:00,53.24,53.27,53.14,53.27,36900.0,52.7685,52.7983,52.6694,52.7983,36900.0
2014-05-23 12:30:00,53.26,53.26,53.14,53.16,28300.0,52.7883,52.7883,52.6694,52.6892,28300.0
2014-05-23 12:35:00,53.16,53.21,53.11,53.2,12700.0,52.6892,52.7388,52.6397,52.7289,12700.0
2014-05-23 12:40:00,53.21,53.25,53.2,53.22,29500.0,52.7388,52.7784,52.7289,52.7487,29500.0
2014-05-23 12:45:00,53.23,53.27,53.22,53.26,34900.0,52.7586,52.7983,52.7487,52.7883,34900.0
2014-05-23 12:50:00,53.27,53.44,53.26,53.43,38400.0,52.7983,52.9667,52.7883,52.9568,38400.0
2014-05-23 12:55:00,53.44,53.44,53.38,53.44,26100.0,52.9667,52.9667,52.9073,52.9667,26100.0
2014-05-23 13:00:00,53.44,53.44,53.35,53.38,31900.0,52.9667,52.9667,52.8775,52.9073,31900.0
2014-05-23 13:05:00,53.38,53.41,53.35,53.37,27000.0,52.9073,52.937,52.8775,52.8974,27000.0
2014-05-23 13:10:00,53.37,53.4,53.33,53.36,36000.0,52.8974,52.9271,52.8577,52.8875,36000.0
2014-05-23 13:15:00,53.36,53.41,53.32,53.4,34100.0,52.8875,52.937,52.8478,52.9271,34100.0
2014-05-23 13:20:00,53.39,53.41,53.33,53.36,27700.0,52.9172,52.937,52.8577,52.8875,27700.0
2014-05-23 13:25:00,53.34,53.44,53.33,53.43,21000.0,52.8676,52.9667,52.8577,52.9568,21000.0
2014-05-23 13:30:00,53.44,53.59,53.44,53.59,58600.0,52.9667,53.1154,52.9667,53.1154,58600.0
2014-05-23 13:35:00,53.59,53.59,53.45,53.55,81900.0,53.1154,53.1154,52.9767,53.0758,81900.0
2014-05-23 13:40:00,53.54,53.65,53.5,53.64,148800.0,53.0659,53.1749,53.0262,53.165,148800.0
2014-05-23 13:45:00,53.63,53.64,53.5,53.52,76000.0,53.1551,53.165,53.0262,53.046,76000.0
2014-05-23 13:50:00,53.51,53.54,53.44,53.49,36700.0,53.0361,53.0659,52.9667,53.0163,36700.0
2014-05-23 13:55:00,53.48,53.55,53.47,53.48,38400.0,53.0064,53.0758,52.9965,53.0064,38400.0
2014-05-23 14:00:00,53.48,53.54,53.47,53.54,112300.0,53.0064,53.0659,52.9965,53.0659,112300.0
2014-05-23 14:05:00,53.53,53.58,53.53,53.55,32300.0,53.056,53.1055,53.056,53.0758,32300.0
2014-05-23 14:10:00,53.56,53.57,53.5,53.51,40500.0,53.0857,53.0956,53.0262,53.0361,40500.0
2014-05-23 14:15:00,53.5,53.56,53.5,53.53,69000.0,53.0262,53.0857,53.0262,53.056,69000.0
2014-05-23 14:20:00,53.53,53.61,53.51,53.6,76200.0,53.056,53.1352,53.0361,53.1253,76200.0
2014-05-23 14:25:00,53.6,53.62,53.53,53.53,46400.0,53.1253,53.1452,53.056,53.056,46400.0
2014-05-23 14:30:00,53.54,53.58,53.48,53.49,41500.0,53.0659,53.1055,53.0064,53.0163,41500.0
2014-05-23 14:35:00,53.5,53.6,53.5,53.6,73300.0,53.0262,53.1253,53.0262,53.1253,73300.0
2014-05-23 14:40:00,53.6,53.66,53.56,53.56,58300.0,53.1253,53.1848,53.0857,53.0857,58300.0
2014-05-23 14:45:00,53.56,53.61,53.51,53.55,50300.0,53.0857,53.1352,53.0361,53.0758,50300.0
2014-05-23 14:50:00,53.54,53.57,53.53,53.54,27000.0,53.0659,53.0956,53.056,53.0659,27000.0
2014-05-23 14:55:00,53.54,53.57,53.51,53.51,16800.0,53.0659,53.0956,53.0361,53.0361,16800.0
2014-05-23 15:00:00,53.52,53.55,53.52,53.55,54800.0,53.046,53.0758,53.046,53.0758,54800.0
2014-05-23 15:05:00,53.55,53.58,53.51,53.51,105200.0,53.0758,53.1055,53.0361,53.0361,105200.0
2014-05-23 15:10:00,53.51,53.57,53.5,53.55,52500.0,53.0361,53.0956,53.0262,53.0758,52500.0
2014-05-23 15:15:00,53.55,53.57,53.54,53.55,41800.0,53.0758,53.0956,53.0659,53.0758,41800.0
2014-05-23 15:20:00,53.53,53.59,53.53,53.58,91100.0,53.056,53.1154,53.056,53.1055,91100.0
2014-05-23 15:25:00,53.59,53.59,53.53,53.56,49400.0,53.1154,53.1154,53.056,53.0857,49400.0
2014-05-23 15:30:00,53.55,53.56,53.5,53.53,44800.0,53.0758,53.0857,53.0262,53.056,44800.0
2014-05-23 15:35:00,53.53,53.54,53.48,53.49,71900.0,53.056,53.0659,53.0064,53.0163,71900.0
2014-05-23 15:40:00,53.49,53.53,53.48,53.53,83600.0,53.0163,53.056,53.0064,53.056,83600.0
2014-05-23 15:45:00,53.52,53.52,53.46,53.5,104300.0,53.046,53.046,52.9866,53.0262,104300.0
2014-05-23 15:50:00,53.5,53.52,53.49,53.51,150300.0,53.0262,53.046,53.0163,53.0361,150300.0
2014-05-23 15:55:00,53.52,53.52,53.35,53.38,439800.0,53.046,53.046,52.8775,52.9073,439800.0
2014-05-27 09:30:00,52.89,53.55,52.85,53.45,533100.0,52.4216,53.0758,52.382,52.9767,533100.0
2014-05-27 09:35:00,53.45,53.79,53.38,53.7,113900.0,52.9767,53.3136,52.9073,53.2244,113900.0
2014-05-27 09:40:00,53.7,53.95,53.69,53.88,172000.0,53.2244,53.4722,53.2145,53.4029,172000.0
2014-05-27 09:45:00,53.9,54.26,53.8,54.13,163300.0,53.4227,53.7795,53.3236,53.6506,163300.0
2014-05-27 09:50:00,54.12,54.22,53.77,53.82,135400.0,53.6407,53.7398,53.2938,53.3434,135400.0
2014-05-27 09:55:00,53.84,53.91,53.54,53.57,117300.0,53.3632,53.4326,53.0659,53.0956,117300.0
2014-05-27 10:00:00,53.55,53.68,53.5,53.58,48400.0,53.0758,53.2046,53.0262,53.1055,48400.0
2014-05-27 10:05:00,53.56,53.78,53.56,53.77,50200.0,53.0857,53.3037,53.0857,53.2938,50200.0
2014-05-27 10:10:00,53.73,53.81,53.58,53.8,86900.0,53.2542,53.3335,53.1055,53.3236,86900.0
2014-05-27 10:15:00,53.8,53.93,53.78,53.92,143800.0,53.3236,53.4524,53.3037,53.4425,143800.0
2014-05-27 10:20:00,53.92,54.1,53.87,53.94,122900.0,53.4425,53.6209,53.3929,53.4623,122900.0
2014-05-27 10:25:00,53.93,54.3,53.93,54.26,134400.0,53.4524,53.8191,53.4524,53.7795,134400.0
2014-05-27 10:30:00,54.26,54.47,54.26,54.34,191700.0,53.7795,53.9876,53.7795,53.8588,191700.0
2014-05-27 10:35:00,54.36,54.38,54.13,54.17,120300.0,53.8786,53.8984,53.6506,53.6903,120300.0
2014-05-27 10:40:00,54.17,54.24,54.13,54.2,47000.0,53.6903,53.7597,53.6506,53.72,47000.0
2014-05-27 10:45:00,54.19,54.49,54.18,54.44,81800.0,53.7101,54.0075,53.7002,53.9579,81800.0
2014-05-27 10:50:00,54.42,54.61,54.39,54.46,100200.0,53.9381,54.1264,53.9083,53.9777,100200.0
2014-05-27 10:55:00,54.47,54.47,54.21,54.23,51700.0,53.9876,53.9876,53.7299,53.7498,51700.0
2014-05-27 11:00:00,54.22,54.28,54.18,54.22,40900.0,53.7398,53.7993,53.7002,53.7398,40900.0
2014-05-27 11:05:00,54.22,54.36,54.21,54.27,55800.0,53.7398,53.8786,53.7299,53.7894,55800.0
2014-05-27 11:10:00,54.27,54.36,54.24,54.27,60400.0,53.7894,53.8786,53.7597,53.7894,60400.0
2014-05-27 11:15:00,54.26,54.29,54.07,54.1,45300.0,53.7795,53.8092,53.5912,53.6209,45300.0
2014-05-27 11:20:00,54.08,54.18,54.05,54.18,30000.0,53.6011,53.7002,53.5713,53.7002,30000.0
2014-05-27 11:25:00,54.18,54.23,54.11,54.21,33000.0,53.7002,53.7498,53.6308,53.7299,33000.0
2014-05-27 11:30:00,54.21,54.36,54.21,54.25,39400.0,53.7299,53.8786,53.7299,53.7696,39400.0
2014-05-27 11:35:00,54.25,54.4,54.25,54.39,30200.0,53.7696,53.9182,53.7696,53.9083,30200.0
2014-05-27 11:40:00,54.38,54.4,54.34,54.39,26600.0,53.8984,53.9182,53.8588,53.9083,26600.0
2014-05-27 11:45:00,54.39,54.49,54.37,54.47,47600.0,53.9083,54.0075,53.8885,53.9876,47600.0
2014-05-27 11:50:00,54.48,54.48,54.36,54.37,25200.0,53.9975,53.9975,53.8786,53.8885,25200.0
2014-05-27 11:55:00,54.37,54.38,54.28,54.3,28400.0,53.8885,53.8984,53.7993,53.8191,28400.0
2014-05-27 12:00:00,54.3,54.34,54.25,54.31,27600.0,53.8191,53.8588,53.7696,53.829,27600.0
2014-05-27 12:05:00,54.31,54.39,54.29,54.34,20200.0,53.829,53.9083,53.8092,53.8588,20200.0
2014-05-27 12:10:00,54.33,54.35,54.26,54.3,30700.0,53.8489,53.8687,53.7795,53.8191,30700.0
2014-05-27 12:15:00,54.29,54.3,54.15,54.18,16300.0,53.8092,53.8191,53.6705,53.7002,16300.0
2014-05-27 12:20:00,54.19,54.27,54.12,54.13,37500.0,53.7101,53.7894,53.6407,53.6506,37500.0
2014-05-27 12:25:00,54.13,54.16,54.02,54.11,32400.0,53.6506,53.6804,53.5416,53.6308,32400.0
2014-05-27 12:30:00,54.13,54.18,54.05,54.14,50200.0,53.6506,53.7002,53.5713,53.6606,50200.0
2014-05-27 12:35:00,54.14,54.28,54.14,54.28,23700.0,53.6606,53.7993,53.6606,53.7993,23700.0
2014-05-27 12:40:00,54.27,54.3,54.17,54.25,19700.0,53.7894,53.8191,53.6903,53.7696,19700.0
2014-05-27 12:45:00,54.25,54.34,54.25,54.29,22400.0,53.7696,53.8588,53.7696,53.8092,22400.0
2014-05-27 12:50:00,54.3,54.3,54.15,54.16,18900.0,53.8191,53.8191,53.6705,53.6804,18900.0
2014-05-27 12:55:00,54.15,54.21,54.14,54.16,20200.0,53.6705,53.7299,53.6606,53.6804,20200.0
2014-05-27 13:00:00,54.15,54.16,54.05,54.09,34500.0,53.6705,53.6804,53.5713,53.611,34500.0
2014-05-27 13:05:00,54.09,54.21,54.03,54.15,22000.0,53.611,53.7299,53.5515,53.6705,22000.0
2014-05-27 13:10:00,54.16,54.16,54.08,54.11,19500.0,53.6804,53.6804,53.6011,53.6308,19500.0
2014-05-27 13:15:00,54.12,54.15,54.07,54.09,21600.0,53.6407,53.6705,53.5912,53.611,21600.0
2014-05-27 13:20:00,54.09,54.09,53.93,53.97,41600.0,53.611,53.611,53.4524,53.4921,41600.0
2014-05-27 13:25:00,53.95,54.05,53.95,54.02,29700.0,53.4722,53.5713,53.4722,53.5416,29700.0
2014-05-27 13:30:00,54.01,54.02,53.88,53.88,41400.0,53.5317,53.5416,53.4029,53.4029,41400.0
2014-05-27 13:35:00,53.9,53.98,53.85,53.98,25900.0,53.4227,53.502,53.3731,53.502,25900.0
2014-05-27 13:40:00,53.98,54.04,53.94,54.04,18800.0,53.502,53.5614,53.4623,53.5614,18800.0
2014-05-27 13:45:00,54.03,54.12,54.03,54.06,22400.0,53.5515,53.6407,53.5515,53.5813,22400.0
2014-05-27 13:50:00,54.07,54.18,54.05,54.17,34200.0,53.5912,53.7002,53.5713,53.6903,34200.0
2014-05-27 13:55:00,54.18,54.2,54.15,54.19,48200.0,53.7002,53.72,53.6705,53.7101,48200.0
2014-05-27 14:00:00,54.19,54.26,54.17,54.24,52500.0,53.7101,53.7795,53.6903,53.7597,52500.0
2014-05-27 14:05:00,54.24,54.3,54.22,54.3,33100.0,53.7597,53.8191,53.7398,53.8191,33100.0
2014-05-27 14:10:00,54.29,54.39,54.25,54.38,95300.0,53.8092,53.9083,53.7696,53.8984,95300.0
2014-05-27 14:15:00,54.38,54.45,54.36,54.45,55600.0,53.8984,53.9678,53.8786,53.9678,55600.0
2014-05-27 14:20:00,54.44,54.48,54.4,54.4,29500.0,53.9579,53.9975,53.9182,53.9182,29500.0
2014-05-27 14:25:00,54.4,54.44,54.37,54.39,49000.0,53.9182,53.9579,53.8885,53.9083,49000.0
2014-05-27 14:30:00,54.37,54.38,54.2,54.21,64900.0,53.8885,53.8984,53.72,53.7299,64900.0
2014-05-27 14:35:00,54.21,54.23,54.16,54.2,32000.0,53.7299,53.7498,53.6804,53.72,32000.0
2014-05-27 14:40:00,54.2,54.28,54.15,54.23,40800.0,53.72,53.7993,53.6705,53.7498,40800.0
2014-05-27 14:45:00,54.23,54.3,54.18,54.3,41500.0,53.7498,53.8191,53.7002,53.8191,41500.0
2014-05-27 14:50:00,54.3,54.34,54.28,54.34,29000.0,53.8191,53.8588,53.7993,53.8588,29000.0
2014-05-27 14:55:00,54.34,54.36,54.32,54.33,35400.0,53.8588,53.8786,53.839,53.8489,35400.0
2014-05-27 15:00:00,54.32,54.36,54.27,54.28,37800.0,53.839,53.8786,53.7894,53.7993,37800.0
2014-05-27 15:05:00,54.27,54.3,54.22,54.22,30300.0,53.7894,53.8191,53.7398,53.7398,30300.0
2014-05-27 15:10:00,54.22,54.26,54.17,54.19,52800.0,53.7398,53.7795,53.6903,53.7101,52800.0
2014-05-27 15:15:00,54.18,54.24,54.18,54.2,51700.0,53.7002,53.7597,53.7002,53.72,51700.0
2014-05-27 15:20:00,54.19,54.22,54.15,54.21,54500.0,53.7101,53.7398,53.6705,53.7299,54500.0
2014-05-27 15:25:00,54.21,54.24,54.2,54.24,18800.0,53.7299,53.7597,53.72,53.7597,18800.0
2014-05-27 15:30:00,54.23,54.27,54.22,54.26,69200.0,53.7498,53.7894,53.7398,53.7795,69200.0
2014-05-27 15:35:00,54.27,54.32,54.26,54.32,74800.0,53.7894,53.839,53.7795,53.839,74800.0
2014-05-27 15:40:00,54.31,54.41,54.3,54.41,88200.0,53.829,53.9282,53.8191,53.9282,88200.0
2014-05-27 15:45:00,54.4,54.45,54.4,54.45,148800.0,53.9182,53.9678,53.9182,53.9678,148800.0
2014-05-27 15:50:00,54.44,54.48,54.37,54.38,196900.0,53.9579,53.9975,53.8885,53.8984,196900.0
2014-05-27 15:55:00,54.38,54.38,54.28,54.37,209400.0,53.8984,53.8984,53.7993,53.8885,209400.0
2014-05-28 09:30:00,54.15,54.36,53.96,53.97,355600.0,53.6705,53.8786,53.4821,53.4921,355600.0
2014-05-28 09:35:00,54.01,54.01,53.68,53.94,116600.0,53.5317,53.5317,53.2046,53.4623,116600.0
2014-05-28 09:40:00,53.96,54.1,53.85,54.0,197300.0,53.4821,53.6209,53.3731,53.5218,197300.0
2014-05-28 09:45:00,54.0,54.02,53.47,53.48,312400.0,53.5218,53.5416,52.9965,53.0064,312400.0
2014-05-28 09:50:00,53.5,53.55,53.42,53.47,117200.0,53.0262,53.0758,52.9469,52.9965,117200.0
2014-05-28 09:55:00,53.47,53.66,53.45,53.54,250200.0,52.9965,53.1848,52.9767,53.0659,250200.0
2014-05-28 10:00:00,53.53,53.6,53.49,53.57,87200.0,53.056,53.1253,53.0163,53.0956,87200.0
2014-05-28 10:05:00,53.57,53.77,53.52,53.63,87000.0,53.0956,53.2938,53.046,53.1551,87000.0
2014-05-28 10:10:00,53.6,53.6,53.42,53.52,80800.0,53.1253,53.1253,52.9469,53.046,80800.0
2014-05-28 10:15:00,53.51,53.56,53.42,53.44,45300.0,53.0361,53.0857,52.9469,52.9667,45300.0
2014-05-28 10:20:00,53.43,53.55,53.38,53.49,41900.0,52.9568,53.0758,52.9073,53.0163,41900.0
2014-05-28 10:25:00,53.49,53.68,53.49,53.64,86500.0,53.0163,53.2046,53.0163,53.165,86500.0
2014-05-28 10:30:00,53.64,53.71,53.58,53.62,30000.0,53.165,53.2344,53.1055,53.1452,30000.0
2014-05-28 10:35:00,53.64,53.73,53.52,53.59,72800.0,53.165,53.2542,53.046,53.1154,72800.0
2014-05-28 10:40:00,53.59,53.63,53.48,53.48,55800.0,53.1154,53.1551,53.0064,53.0064,55800.0
2014-05-28 10:45:00,53.49,53.54,53.45,53.48,49600.0,53.0163,53.0659,52.9767,53.0064,49600.0
2014-05-28 10:50:00,53.46,53.58,53.36,53.39,63900.0,52.9866,53.1055,52.8875,52.9172,63900.0
2014-05-28 10:55:00,53.38,53.55,53.38,53.48,62600.0,52.9073,53.0758,52.9073,53.0064,62600.0
2014-05-28 11:00:00,53.46,53.68,53.45,53.59,34700.0,52.9866,53.2046,52.9767,53.1154,34700.0
2014-05-28 11:05:00,53.58,53.75,53.56,53.69,64000.0,53.1055,53.274,53.0857,53.2145,64000.0
2014-05-28 11:10:00,53.69,53.8,53.69,53.72,46200.0,53.2145,53.3236,53.2145,53.2443,46200.0
2014-05-28 11:15:00,53.74,53.79,53.72,53.78,25000.0,53.2641,53.3136,53.2443,53.3037,25000.0
2014-05-28 11:20:00,53.79,53.79,53.67,53.69,58900.0,53.3136,53.3136,53.1947,53.2145,58900.0
2014-05-28 11:25:00,53.69,53.78,53.69,53.75,26500.0,53.2145,53.3037,53.2145,53.274,26500.0
2014-05-28 11:30:00,53.75,53.85,53.74,53.84,144900.0,53.274,53.3731,53.2641,53.3632,144900.0
2014-05-28 11:35:00,53.83,53.93,53.82,53.91,130600.0,53.3533,53.4524,53.3434,53.4326,130600.0
2014-05-28 11:40:00,53.92,53.94,53.78,53.78,107900.0,53.4425,53.4623,53.3037,53.3037,107900.0
2014-05-28 11:45:00,53.78,53.85,53.7,53.7,45900.0,53.3037,53.3731,53.2244,53.2244,45900.0
2014-05-28 11:50:00,53.71,53.73,53.64,53.7,59900.0,53.2344,53.2542,53.165,53.2244,59900.0
2014-05-28 11:55:00,53.69,53.7,53.58,53.58,23300.0,53.2145,53.2244,53.1055,53.1055,23300.0
2014-05-28 12:00:00,53.56,53.68,53.53,53.61,44100.0,53.0857,53.2046,53.056,53.1352,44100.0
2014-05-28 12:05:00,53.63,53.76,53.59,53.73,48000.0,53.1551,53.2839,53.1154,53.2542,48000.0
2014-05-28 12:10:00,53.74,53.89,53.72,53.83,84000.0,53.2641,53.4128,53.2443,53.3533,84000.0
2014-05-28 12:15:00,53.84,53.85,53.68,53.69,81500.0,53.3632,53.3731,53.2046,53.2145,81500.0
2014-05-28 12:20:00,53.72,53.73,53.63,53.64,21700.0,53.2443,53.2542,53.1551,53.165,21700.0
2014-05-28 12:25:00,53.64,53.67,53.62,53.65,17000.0,53.165,53.1947,53.1452,53.1749,17000.0
2014-05-28 12:30:00,53.68,53.7,53.63,53.63,32800.0,53.2046,53.2244,53.1551,53.1551,32800.0
2014-05-28 12:35:00,53.63,53.71,53.6,53.7,39000.0,53.1551,53.2344,53.1253,53.2244,39000.0
2014-05-28 12:40:00,53.71,53.71,53.64,53.66,58500.0,53.2344,53.2344,53.165,53.1848,58500.0
2014-05-28 12:45:00,53.65,53.76,53.64,53.72,108000.0,53.1749,53.2839,53.165,53.2443,108000.0
2014-05-28 12:50:00,53.72,53.73,53.67,53.73,17800.0,53.2443,53.2542,53.1947,53.2542,17800.0
2014-05-28 12:55:00,53.74,53.75,53.7,53.71,32700.0,53.2641,53.274,53.2244,53.2344,32700.0
2014-05-28 13:00:00,53.72,53.76,53.68,53.72,125700.0,53.2443,53.2839,53.2046,53.2443,125700.0
2014-05-28 13:05:00,53.73,53.73,53.69,53.71,13400.0,53.2542,53.2542,53.2145,53.2344,13400.0
2014-05-28 13:10:00,53.72,53.76,53.69,53.71,56900.0,53.2443,53.2839,53.2145,53.2344,56900.0
2014-05-28 13:15:00,53.7,53.72,53.67,53.72,15300.0,53.2244,53.2443,53.1947,53.2443,15300.0
2014-05-28 13:20:00,53.73,53.74,53.62,53.62,31500.0,53.2542,53.2641,53.1452,53.1452,31500.0
2014-05-28 13:25:00,53.63,53.64,53.53,53.53,24500.0,53.1551,53.165,53.056,53.056,24500.0
2014-05-28 13:30:00,53.53,53.64,53.52,53.64,41100.0,53.056,53.165,53.046,53.165,41100.0
2014-05-28 13:35:00,53.64,53.7,53.64,53.66,25300.0,53.165,53.2244,53.165,53.1848,25300.0
2014-05-28 13:40:00,53.66,53.67,53.52,53.54,35000.0,53.1848,53.1947,53.046,53.0659,35000.0
2014-05-28 13:45:00,53.55,53.57,53.51,53.54,33800.0,53.0758,53.0956,53.0361,53.0659,33800.0
2014-05-28 13:50:00,53.54,53.71,53.54,53.66,30200.0,53.0659,53.2344,53.0659,53.1848,30200.0
2014-05-28 13:55:00,53.66,53.7,53.58,53.58,44100.0,53.1848,53.2244,53.1055,53.1055,44100.0
2014-05-28 14:00:00,53.57,53.59,53.51,53.51,22200.0,53.0956,53.1154,53.0361,53.0361,22200.0
2014-05-28 14:05:00,53.52,53.57,53.52,53.57,23700.0,53.046,53.0956,53.046,53.0956,23700.0
2014-05-28 14:10:00,53.57,53.64,53.55,53.59,40700.0,53.0956,53.165,53.0758,53.1154,40700.0
2014-05-28 14:15:00,53.6,53.64,53.57,53.62,21600.0,53.1253,53.165,53.0956,53.1452,21600.0
2014-05-28 14:20:00,53.62,53.67,53.58,53.65,41800.0,53.1452,53.1947,53.1055,53.1749,41800.0
2014-05-28 14:25:00,53.65,53.66,53.6,53.6,24400.0,53.1749,53.1848,53.1253,53.1253,24400.0
2014-05-28 14:30:00,53.61,53.61,53.51,53.52,30600.0,53.1352,53.1352,53.0361,53.046,30600.0
2014-05-28 14:35:00,53.53,53.59,53.53,53.56,18000.0,53.056,53.1154,53.056,53.0857,18000.0
2014-05-28 14:40:00,53.55,53.56,53.47,53.52,32300.0,53.0758,53.0857,52.9965,53.046,32300.0
2014-05-28 14:45:00,53.52,53.56,53.47,53.54,44800.0,53.046,53.0857,52.9965,53.0659,44800.0
2014-05-28 14:50:00,53.54,53.58,53.53,53.56,36500.0,53.0659,53.1055,53.056,53.0857,36500.0
2014-05-28 14:55:00,53.56,53.56,53.51,53.51,27200.0,53.0857,53.0857,53.0361,53.0361,27200.0
2014-05-28 15:00:00,53.51,53.58,53.5,53.54,46000.0,53.0361,53.1055,53.0262,53.0659,46000.0
2014-05-28 15:05:00,53.54,53.57,53.49,53.5,35400.0,53.0659,53.0956,53.0163,53.0262,35400.0
2014-05-28 15:10:00,53.5,53.56,53.47,53.53,62500.0,53.0262,53.0857,52.9965,53.056,62500.0
2014-05-28 15:15:00,53.52,53.57,53.52,53.55,46700.0,53.046,53.0956,53.046,53.0758,46700.0
2014-05-28 15:20:00,53.54,53.55,53.48,53.49,69900.0,53.0659,53.0758,53.0064,53.0163,69900.0
2014-05-28 15:25:00,53.5,53.52,53.46,53.5,68500.0,53.0262,53.046,52.9866,53.0262,68500.0
2014-05-28 15:30:00,53.5,53.53,53.48,53.48,64800.0,53.0262,53.056,53.0064,53.0064,64800.0
2014-05-28 15:35:00,53.49,53.5,53.47,53.49,71500.0,53.0163,53.0262,52.9965,53.0163,71500.0
2014-05-28 15:40:00,53.48,53.5,53.43,53.43,71700.0,53.0064,53.0262,52.9568,52.9568,71700.0
2014-05-28 15:45:00,53.43,53.46,53.39,53.4,115800.0,52.9568,52.9866,52.9172,52.9271,115800.0
2014-05-28 15:50:00,53.4,53.44,53.38,53.38,140000.0,52.9271,52.9667,52.9073,52.9073,140000.0
2014-05-28 15:55:00,53.38,53.42,53.34,53.34,233500.0,52.9073,52.9469,52.8676,52.8676,233500.0
2014-05-29 09:30:00,53.12,53.94,53.04,53.94,383300.0,52.6496,53.4623,52.5703,53.4623,383300.0
2014-05-29 09:35:00,53.95,54.3,53.85,54.25,227200.0,53.4722,53.8191,53.3731,53.7696,227200.0
2014-05-29 09:40:00,54.25,54.62,54.24,54.57,174600.0,53.7696,54.1363,53.7597,54.0867,174600.0
2014-05-29 09:45:00,54.59,54.87,54.52,54.8,200400.0,54.1066,54.3841,54.0372,54.3147,200400.0
2014-05-29 09:50:00,54.82,54.82,54.29,54.4,147300.0,54.3345,54.3345,53.8092,53.9182,147300.0
2014-05-29 09:55:00,54.45,54.73,54.39,54.64,72400.0,53.9678,54.2453,53.9083,54.1561,72400.0
2014-05-29 10:00:00,54.66,54.73,54.37,54.49,116500.0,54.1759,54.2453,53.8885,54.0075,116500.0
2014-05-29 10:05:00,54.51,54.63,54.28,54.31,74700.0,54.0273,54.1462,53.7993,53.829,74700.0
2014-05-29 10:10:00,54.33,54.44,54.18,54.19,61200.0,53.8489,53.9579,53.7002,53.7101,61200.0
2014-05-29 10:15:00,54.22,54.4,54.17,54.39,98200.0,53.7398,53.9182,53.6903,53.9083,98200.0
2014-05-29 10:20:00,54.37,54.62,54.31,54.52,103000.0,53.8885,54.1363,53.829,54.0372,103000.0
2014-05-29 10:25:00,54.51,54.57,54.47,54.55,76200.0,54.0273,54.0867,53.9876,54.0669,76200.0
2014-05-29 10:30:00,54.55,54.74,54.49,54.72,137500.0,54.0669,54.2552,54.0075,54.2354,137500.0
2014-05-29 10:35:00,54.72,54.96,54.72,54.9,340800.0,54.2354,54.4733,54.2354,54.4138,340800.0
2014-05-29 10:40:00,54.89,54.94,54.77,54.84,70900.0,54.4039,54.4535,54.285,54.3544,70900.0
2014-05-29 10:45:00,54.86,54.89,54.82,54.83,51900.0,54.3742,54.4039,54.3345,54.3444,51900.0
2014-05-29 10:50:00,54.83,54.83,54.6,54.6,41700.0,54.3444,54.3444,54.1165,54.1165,41700.0
2014-05-29 10:55:00,54.6,54.69,54.47,54.52,185900.0,54.1165,54.2057,53.9876,54.0372,185900.0
2014-05-29 11:00:00,54.53,54.54,54.31,54.37,96000.0,54.0471,54.057,53.829,53.8885,96000.0
2014-05-29 11:05:00,54.36,54.36,54.22,54.23,86300.0,53.8786,53.8786,53.7398,53.7498,86300.0
2014-05-29 11:10:00,54.23,54.42,54.11,54.42,250200.0,53.7498,53.9381,53.6308,53.9381,250200.0
2014-05-29 11:15:00,54.41,54.66,54.4,54.66,67600.0,53.9282,54.1759,53.9182,54.1759,67600.0
2014-05-29 11:20:00,54.66,54.79,54.66,54.67,60200.0,54.1759,54.3048,54.1759,54.1859,60200.0
2014-05-29 11:25:00,54.67,54.71,54.61,54.69,23400.0,54.1859,54.2255,54.1264,54.2057,23400.0
2014-05-29 11:30:00,54.68,54.76,54.62,54.64,32000.0,54.1958,54.2751,54.1363,54.1561,32000.0
2014-05-29 11:35:00,54.65,54.65,54.55,54.55,21300.0,54.166,54.166,54.0669,54.0669,21300.0
2014-05-29 11:40:00,54.53,54.53,54.41,54.53,39600.0,54.0471,54.0471,53.9282,54.0471,39600.0
2014-05-29 11:45:00,54.52,54.55,54.5,54.5,32300.0,54.0372,54.0669,54.0174,54.0174,32300.0
2014-05-29 11:50:00,54.51,54.56,54.44,54.5,44500.0,54.0273,54.0768,53.9579,54.0174,44500.0
2014-05-29 11:55:00,54.51,54.54,54.44,54.5,38300.0,54.0273,54.057,53.9579,54.0174,38300.0
2014-05-29 12:00:00,54.5,54.55,54.49,54.55,23000.0,54.0174,54.0669,54.0075,54.0669,23000.0
2014-05-29 12:05:00,54.54,54.55,54.5,54.55,36300.0,54.057,54.0669,54.0174,54.0669,36300.0
2014-05-29 12:10:00,54.55,54.62,54.46,54.48,30300.0,54.0669,54.1363,53.9777,53.9975,30300.0
2014-05-29 12:15:00,54.48,54.48,54.34,54.35,22300.0,53.9975,53.9975,53.8588,53.8687,22300.0
2014-05-29 12:20:00,54.35,54.39,54.27,54.29,14800.0,53.8687,53.9083,53.7894,53.8092,14800.0
2014-05-29 12:25:00,54.29,54.32,54.17,54.3,23900.0,53.8092,53.839,53.6903,53.8191,23900.0
2014-05-29 12:30:00,54.29,54.4,54.29,54.32,51100.0,53.8092,53.9182,53.8092,53.839,51100.0
2014-05-29 12:35:00,54.31,54.33,54.23,54.23,66300.0,53.829,53.8489,53.7498,53.7498,66300.0
2014-05-29 12:40:00,54.22,54.31,54.21,54.31,30100.0,53.7398,53.829,53.7299,53.829,30100.0
2014-05-29 12:45:00,54.31,54.43,54.3,54.43,27000.0,53.829,53.948,53.8191,53.948,27000.0
2014-05-29 12:50:00,54.43,54.52,54.43,54.52,45600.0,53.948,54.0372,53.948,54.0372,45600.0
2014-05-29 12:55:00,54.52,54.57,54.44,54.57,22100.0,54.0372,54.0867,53.9579,54.0867,22100.0
2014-05-29 13:00:00,54.57,54.63,54.54,54.55,17500.0,54.0867,54.1462,54.057,54.0669,17500.0
2014-05-29 13:05:00,54.55,54.55,54.41,54.41,16000.0,54.0669,54.0669,53.9282,53.9282,16000.0
2014-05-29 13:10:00,54.4,54.4,54.29,54.3,18100.0,53.9182,53.9182,53.8092,53.8191,18100.0
2014-05-29 13:15:00,54.3,54.34,54.29,54.29,24100.0,53.8191,53.8588,53.8092,53.8092,24100.0
2014-05-29 13:20:00,54.3,54.31,54.22,54.22,23800.0,53.8191,53.829,53.7398,53.7398,23800.0
2014-05-29 13:25:00,54.21,54.26,54.17,54.2,32500.0,53.7299,53.7795,53.6903,53.72,32500.0
2014-05-29 13:30:00,54.2,54.23,54.16,54.16,37900.0,53.72,53.7498,53.6804,53.6804,37900.0
2014-05-29 13:35:00,54.15,54.19,54.11,54.15,42400.0,53.6705,53.7101,53.6308,53.6705,42400.0
2014-05-29 13:40:00,54.16,54.33,54.16,54.28,52600.0,53.6804,53.8489,53.6804,53.7993,52600.0
2014-05-29 13:45:00,54.29,54.43,54.25,54.29,35800.0,53.8092,53.948,53.7696,53.8092,35800.0
2014-05-29 13:50:00,54.28,54.36,54.26,54.35,13500.0,53.7993,53.8786,53.7795,53.8687,13500.0
2014-05-29 13:55:00,54.36,54.38,54.23,54.24,29000.0,53.8786,53.8984,53.7498,53.7597,29000.0
2014-05-29 14:00:00,54.24,54.26,54.16,54.16,25400.0,53.7597,53.7795,53.6804,53.6804,25400.0
2014-05-29 14:05:00,54.16,54.22,54.15,54.19,15700.0,53.6804,53.7398,53.6705,53.7101,15700.0
2014-05-29 14:10:00,54.21,54.3,54.21,54.3,15700.0,53.7299,53.8191,53.7299,53.8191,15700.0
2014-05-29 14:15:00,54.31,54.36,54.29,54.33,35500.0,53.829,53.8786,53.8092,53.8489,35500.0
2014-05-29 14:20:00,54.31,54.31,54.25,54.3,19500.0,53.829,53.829,53.7696,53.8191,19500.0
2014-05-29 14:25:00,54.29,54.36,54.28,54.33,47600.0,53.8092,53.8786,53.7993,53.8489,47600.0
2014-05-29 14:30:00,54.33,54.35,54.3,54.33,45500.0,53.8489,53.8687,53.8191,53.8489,45500.0
2014-05-29 14:35:00,54.32,54.43,54.32,54.39,66500.0,53.839,53.948,53.839,53.9083,66500.0
2014-05-29 14:40:00,54.37,54.44,54.31,54.38,38400.0,53.8885,53.9579,53.829,53.8984,38400.0
2014-05-29 14:45:00,54.38,54.5,54.37,54.49,70900.0,53.8984,54.0174,53.8885,54.0075,70900.0
2014-05-29 14:50:00,54.5,54.51,54.4,54.44,47600.0,54.0174,54.0273,53.9182,53.9579,47600.0
2014-05-29 14:55:00,54.44,54.48,54.41,54.45,59800.0,53.9579,53.9975,53.9282,53.9678,59800.0
2014-05-29 15:00:00,54.46,54.51,54.43,54.51,43900.0,53.9777,54.0273,53.948,54.0273,43900.0
2014-05-29 15:05:00,54.51,54.53,54.21,54.31,203500.0,54.0273,54.0471,53.7299,53.829,203500.0
2014-05-29 15:10:00,54.32,54.37,54.31,54.34,29600.0,53.839,53.8885,53.829,53.8588,29600.0
2014-05-29 15:15:00,54.34,54.38,54.34,54.37,32500.0,53.8588,53.8984,53.8588,53.8885,32500.0
2014-05-29 15:20:00,54.38,54.43,54.36,54.39,47500.0,53.8984,53.948,53.8786,53.9083,47500.0
2014-05-29 15:25:00,54.39,54.5,54.38,54.5,47800.0,53.9083,54.0174,53.8984,54.0174,47800.0
2014-05-29 15:30:00,54.49,54.5,54.41,54.45,63200.0,54.0075,54.0174,53.9282,53.9678,63200.0
2014-05-29 15:35:00,54.45,54.5,54.45,54.48,50100.0,53.9678,54.0174,53.9678,53.9975,50100.0
2014-05-29 15:40:00,54.47,54.48,54.39,54.44,66800.0,53.9876,53.9975,53.9083,53.9579,66800.0
2014-05-29 15:45:00,54.44,54.47,54.42,54.47,101200.0,53.9579,53.9876,53.9381,53.9876,101200.0
2014-05-29 15:50:00,54.47,54.47,54.37,54.38,176400.0,53.9876,53.9876,53.8885,53.8984,176400.0
2014-05-29 15:55:00,54.39,54.41,54.31,54.39,229500.0,53.9083,53.9282,53.829,53.9083,229500.0
2014-05-30 09:30:00,55.6,55.61,54.5,54.68,473300.0,55.1076,55.1175,54.0174,54.1958,473300.0
2014-05-30 09:35:00,54.64,54.66,54.2,54.51,277700.0,54.1561,54.1759,53.72,54.0273,277700.0
2014-05-30 09:40:00,54.54,54.61,54.22,54.3,148400.0,54.057,54.1264,53.7398,53.8191,148400.0
2014-05-30 09:45:00,54.3,54.56,54.25,54.34,147000.0,53.8191,54.0768,53.7696,53.8588,147000.0
2014-05-30 09:50:00,54.34,54.34,54.03,54.07,138900.0,53.8588,53.8588,53.5515,53.5912,138900.0
2014-05-30 09:55:00,54.05,54.16,53.91,54.0,146700.0,53.5713,53.6804,53.4326,53.5218,146700.0
2014-05-30 10:00:00,53.98,54.29,53.95,54.28,98100.0,53.502,53.8092,53.4722,53.7993,98100.0
2014-05-30 10:05:00,54.27,54.33,54.03,54.09,88300.0,53.7894,53.8489,53.5515,53.611,88300.0
2014-05-30 10:10:00,54.07,54.21,54.01,54.18,73500.0,53.5912,53.7299,53.5317,53.7002,73500.0
2014-05-30 10:15:00,54.18,54.29,54.16,54.21,89700.0,53.7002,53.8092,53.6804,53.7299,89700.0
2014-05-30 10:20:00,54.22,54.23,53.93,53.93,95300.0,53.7398,53.7498,53.4524,53.4524,95300.0
2014-05-30 10:25:00,53.96,54.11,53.92,54.0,47200.0,53.4821,53.6308,53.4425,53.5218,47200.0
2014-05-30 10:30:00,54.0,54.02,53.87,53.87,89500.0,53.5218,53.5416,53.3929,53.3929,89500.0
2014-05-30 10:35:00,53.86,53.96,53.72,53.73,98400.0,53.383,53.4821,53.2443,53.2542,98400.0
2014-05-30 10:40:00,53.71,53.72,53.54,53.56,96700.0,53.2344,53.2443,53.0659,53.0857,96700.0
2014-05-30 10:45:00,53.56,53.57,53.37,53.42,169900.0,53.0857,53.0956,52.8974,52.9469,169900.0
2014-05-30 10:50:00,53.42,53.65,53.4,53.61,101800.0,52.9469,53.1749,52.9271,53.1352,101800.0
2014-05-30 10:55:00,53.62,53.67,53.39,53.42,62500.0,53.1452,53.1947,52.9172,52.9469,62500.0
2014-05-30 11:00:00,53.44,53.61,53.44,53.6,72500.0,52.9667,53.1352,52.9667,53.1253,72500.0
2014-05-30 11:05:00,53.61,53.68,53.5,53.52,141600.0,53.1352,53.2046,53.0262,53.046,141600.0
2014-05-30 11:10:00,53.52,53.63,53.42,53.6,158600.0,53.046,53.1551,52.9469,53.1253,158600.0
2014-05-30 11:15:00,53.61,53.61,53.28,53.48,200500.0,53.1352,53.1352,52.8082,53.0064,200500.0
2014-05-30 11:20:00,53.48,53.55,53.31,53.37,104400.0,53.0064,53.0758,52.8379,52.8974,104400.0
2014-05-30 11:25:00,53.37,53.5,53.17,53.48,176200.0,52.8974,53.0262,52.6991,53.0064,176200.0
2014-05-30 11:30:00,53.47,53.47,53.26,53.29,69400.0,52.9965,52.9965,52.7883,52.8181,69400.0
2014-05-30 11:35:00,53.28,53.35,53.15,53.15,71400.0,52.8082,52.8775,52.6793,52.6793,71400.0
2014-05-30 11:40:00,53.15,53.33,53.02,53.31,217500.0,52.6793,52.8577,52.5505,52.8379,217500.0
2014-05-30 11:45:00,53.31,53.32,53.19,53.22,91000.0,52.8379,52.8478,52.719,52.7487,91000.0
2014-05-30 11:50:00,53.22,53.24,52.88,52.97,179700.0,52.7487,52.7685,52.4117,52.5009,179700.0
2014-05-30 11:55:00,52.96,53.16,52.92,53.15,107900.0,52.491,52.6892,52.4514,52.6793,107900.0
2014-05-30 12:00:00,53.16,53.38,53.15,53.22,77100.0,52.6892,52.9073,52.6793,52.7487,77100.0
2014-05-30 12:05:00,53.22,53.32,53.22,53.3,165300.0,52.7487,52.8478,52.7487,52.828,165300.0
2014-05-30 12:10:00,53.3,53.34,53.2,53.21,148100.0,52.828,52.8676,52.7289,52.7388,148100.0
2014-05-30 12:15:00,53.2,53.42,53.16,53.41,34100.0,52.7289,52.9469,52.6892,52.937,34100.0
2014-05-30 12:20:00,53.4,53.47,53.31,53.32,41100.0,52.9271,52.9965,52.8379,52.8478,41100.0
2014-05-30 12:25:00,53.31,53.31,53.15,53.19,30300.0,52.8379,52.8379,52.6793,52.719,30300.0
2014-05-30 12:30:00,53.18,53.21,52.96,52.96,70200.0,52.7091,52.7388,52.491,52.491,70200.0
2014-05-30 12:35:00,52.97,52.97,52.79,52.8,62000.0,52.5009,52.5009,52.3225,52.3324,62000.0
2014-05-30 12:40:00,52.79,52.92,52.75,52.88,58800.0,52.3225,52.4514,52.2829,52.4117,58800.0
2014-05-30 12:45:00,52.89,53.03,52.88,53.03,47400.0,52.4216,52.5604,52.4117,52.5604,47400.0
2014-05-30 12:50:00,53.03,53.05,53.0,53.02,28700.0,52.5604,52.5802,52.5306,52.5505,28700.0
2014-05-30 12:55:00,53.02,53.06,53.0,53.02,37900.0,52.5505,52.5901,52.5306,52.5505,37900.0
2014-05-30 13:00:00,53.01,53.06,52.96,53.05,36500.0,52.5406,52.5901,52.491,52.5802,36500.0
2014-05-30 13:05:00,53.05,53.05,52.97,53.0,99000.0,52.5802,52.5802,52.5009,52.5306,99000.0
2014-05-30 13:10:00,52.99,52.99,52.88,52.91,22300.0,52.5207,52.5207,52.4117,52.4414,22300.0
2014-05-30 13:15:00,52.91,52.91,52.81,52.82,22300.0,52.4414,52.4414,52.3423,52.3522,22300.0
2014-05-30 13:20:00,52.81,52.91,52.8,52.86,46000.0,52.3423,52.4414,52.3324,52.3919,46000.0
2014-05-30 13:25:00,52.86,52.9,52.78,52.84,34200.0,52.3919,52.4315,52.3126,52.3721,34200.0
2014-05-30 13:30:00,52.82,52.88,52.8,52.87,16900.0,52.3522,52.4117,52.3324,52.4018,16900.0
2014-05-30 13:35:00,52.87,52.9,52.76,52.8,27400.0,52.4018,52.4315,52.2928,52.3324,27400.0
2014-05-30 13:40:00,52.79,52.84,52.65,52.68,42500.0,52.3225,52.3721,52.1837,52.2135,42500.0
2014-05-30 13:45:00,52.68,52.74,52.65,52.69,40200.0,52.2135,52.2729,52.1837,52.2234,40200.0
2014-05-30 13:50:00,52.69,52.93,52.68,52.9,62700.0,52.2234,52.4613,52.2135,52.4315,62700.0
2014-05-30 13:55:00,52.9,52.9,52.85,52.87,31600.0,52.4315,52.4315,52.382,52.4018,31600.0
2014-05-30 14:00:00,52.86,52.88,52.77,52.79,30400.0,52.3919,52.4117,52.3027,52.3225,30400.0
2014-05-30 14:05:00,52.79,52.88,52.74,52.88,59900.0,52.3225,52.4117,52.2729,52.4117,59900.0
2014-05-30 14:10:00,52.88,52.89,52.83,52.84,38200.0,52.4117,52.4216,52.3622,52.3721,38200.0
2014-05-30 14:15:00,52.85,52.85,52.8,52.82,31900.0,52.382,52.382,52.3324,52.3522,31900.0
2014-05-30 14:20:00,52.82,52.85,52.71,52.75,52700.0,52.3522,52.382,52.2432,52.2829,52700.0
2014-05-30 14:25:00,52.75,52.75,52.68,52.68,108200.0,52.2829,52.2829,52.2135,52.2135,108200.0
2014-05-30 14:30:00,52.69,52.71,52.57,52.65,71800.0,52.2234,52.2432,52.1045,52.1837,71800.0
2014-05-30 14:35:00,52.64,52.7,52.64,52.67,97900.0,52.1738,52.2333,52.1738,52.2036,97900.0
2014-05-30 14:40:00,52.67,52.73,52.64,52.68,85700.0,52.2036,52.263,52.1738,52.2135,85700.0
2014-05-30 14:45:00,52.67,52.72,52.57,52.58,70600.0,52.2036,52.2531,52.1045,52.1144,70600.0
2014-05-30 14:50:00,52.58,52.63,52.56,52.6,71300.0,52.1144,52.1639,52.0945,52.1342,71300.0
2014-05-30 14:55:00,52.61,52.67,52.59,52.63,68100.0,52.1441,52.2036,52.1243,52.1639,68100.0
2014-05-30 15:00:00,52.63,52.72,52.62,52.7,44000.0,52.1639,52.2531,52.154,52.2333,44000.0
2014-05-30 15:05:00,52.71,52.8,52.7,52.71,83200.0,52.2432,52.3324,52.2333,52.2432,83200.0
2014-05-30 15:10:00,52.71,52.72,52.66,52.68,53800.0,52.2432,52.2531,52.1937,52.2135,53800.0
2014-05-30 15:15:00,52.69,52.72,52.66,52.68,64800.0,52.2234,52.2531,52.1937,52.2135,64800.0
2014-05-30 15:20:00,52.68,52.68,52.53,52.54,69400.0,52.2135,52.2135,52.0648,52.0747,69400.0
2014-05-30 15:25:00,52.53,52.64,52.51,52.58,76200.0,52.0648,52.1738,52.045,52.1144,76200.0
2014-05-30 15:30:00,52.58,52.64,52.57,52.6,110600.0,52.1144,52.1738,52.1045,52.1342,110600.0
2014-05-30 15:35:00,52.6,52.72,52.6,52.61,116800.0,52.1342,52.2531,52.1342,52.1441,116800.0
2014-05-30 15:40:00,52.62,52.64,52.55,52.59,150800.0,52.154,52.1738,52.0846,52.1243,150800.0
2014-05-30 15:45:00,52.57,52.65,52.54,52.61,289900.0,52.1045,52.1837,52.0747,52.1441,289900.0
2014-05-30 15:50:00,52.62,52.63,52.51,52.51,338200.0,52.154,52.1639,52.045,52.045,338200.0
2014-05-30 15:55:00,52.51,52.7,52.48,52.62,720900.0,52.045,52.2333,52.0153,52.154,720900.0
2014-06-02 09:30:00,52.63,52.85,52.47,52.63,176800.0,52.1639,52.382,52.0053,52.1639,176800.0
2014-06-02 09:35:00,52.63,52.63,52.22,52.22,179000.0,52.1639,52.1639,51.7576,51.7576,179000.0
2014-06-02 09:40:00,52.21,52.25,52.02,52.05,128400.0,51.7476,51.7873,51.5593,51.5891,128400.0
2014-06-02 09:45:00,52.04,52.08,51.92,51.99,131400.0,51.5791,51.6188,51.4602,51.5296,131400.0
2014-06-02 09:50:00,52.0,52.25,51.96,52.14,87100.0,51.5395,51.7873,51.4999,51.6783,87100.0
2014-06-02 09:55:00,52.17,52.17,51.99,52.14,74400.0,51.708,51.708,51.5296,51.6783,74400.0
2014-06-02 10:00:00,52.11,52.16,51.91,51.93,62100.0,51.6485,51.6981,51.4503,51.4701,62100.0
2014-06-02 10:05:00,51.91,52.0,51.64,51.68,130100.0,51.4503,51.5395,51.1827,51.2223,130100.0
2014-06-02 10:10:00,51.69,51.9,51.69,51.85,87100.0,51.2322,51.4404,51.2322,51.3908,87100.0
2014-06-02 10:15:00,51.85,52.16,51.85,52.12,80800.0,51.3908,51.6981,51.3908,51.6584,80800.0
2014-06-02 10:20:00,52.14,52.16,51.93,51.94,60300.0,51.6783,51.6981,51.4701,51.48,60300.0
2014-06-02 10:25:00,51.94,52.15,51.9,52.06,41500.0,51.48,51.6882,51.4404,51.599,41500.0
2014-06-02 10:30:00,52.08,52.11,51.94,51.94,49300.0,51.6188,51.6485,51.48,51.48,49300.0
2014-06-02 10:35:00,51.95,52.32,51.94,52.32,51700.0,51.4899,51.8567,51.48,51.8567,51700.0
2014-06-02 10:40:00,52.31,52.32,51.95,52.02,62300.0,51.8468,51.8567,51.4899,51.5593,62300.0
2014-06-02 10:45:00,52.02,52.02,51.86,51.87,32700.0,51.5593,51.5593,51.4007,51.4107,32700.0
2014-06-02 10:50:00,51.89,51.96,51.81,51.85,35700.0,51.4305,51.4999,51.3512,51.3908,35700.0
2014-06-02 10:55:00,51.88,52.06,51.83,52.03,34000.0,51.4206,51.599,51.371,51.5692,34000.0
2014-06-02 11:00:00,52.04,52.1,51.96,52.1,36100.0,51.5791,51.6386,51.4999,51.6386,36100.0
2014-06-02 11:05:00,52.1,52.16,52.06,52.12,59600.0,51.6386,51.6981,51.599,51.6584,59600.0
2014-06-02 11:10:00,52.14,52.25,52.13,52.15,54300.0,51.6783,51.7873,51.6684,51.6882,54300.0
2014-06-02 11:15:00,52.15,52.33,52.11,52.33,71000.0,51.6882,51.8666,51.6485,51.8666,71000.0
2014-06-02 11:20:00,52.31,52.36,52.28,52.35,52000.0,51.8468,51.8963,51.817,51.8864,52000.0
2014-06-02 11:25:00,52.35,52.65,52.29,52.64,136300.0,51.8864,52.1837,51.8269,52.1738,136300.0
2014-06-02 11:30:00,52.64,52.71,52.45,52.48,71800.0,52.1738,52.2432,51.9855,52.0153,71800.0
2014-06-02 11:35:00,52.48,52.63,52.4,52.63,67000.0,52.0153,52.1639,51.936,52.1639,67000.0
2014-06-02 11:40:00,52.61,52.72,52.53,52.54,31700.0,52.1441,52.2531,52.0648,52.0747,31700.0
2014-06-02 11:45:00,52.53,52.55,52.45,52.48,52500.0,52.0648,52.0846,51.9855,52.0153,52500.0
2014-06-02 11:50:00,52.48,52.68,52.48,52.59,32400.0,52.0153,52.2135,52.0153,52.1243,32400.0
2014-06-02 11:55:00,52.59,52.59,52.41,52.45,41300.0,52.1243,52.1243,51.9459,51.9855,41300.0
2014-06-02 12:00:00,52.45,52.47,52.41,52.44,13400.0,51.9855,52.0053,51.9459,51.9756,13400.0
2014-06-02 12:05:00,52.41,52.49,52.41,52.47,14400.0,51.9459,52.0252,51.9459,52.0053,14400.0
2014-06-02 12:10:00,52.47,52.51,52.46,52.5,10000.0,52.0053,52.045,51.9954,52.0351,10000.0
2014-06-02 12:15:00,52.5,52.5,52.32,52.33,26700.0,52.0351,52.0351,51.8567,51.8666,26700.0
2014-06-02 12:20:00,52.35,52.39,52.3,52.32,30300.0,51.8864,51.926,51.8368,51.8567,30300.0
2014-06-02 12:25:00,52.32,52.33,52.28,52.28,9900.0,51.8567,51.8666,51.817,51.817,9900.0
2014-06-02 12:30:00,52.29,52.35,52.27,52.3,12100.0,51.8269,51.8864,51.8071,51.8368,12100.0
2014-06-02 12:35:00,52.31,52.31,52.21,52.23,16800.0,51.8468,51.8468,51.7476,51.7675,16800.0
2014-06-02 12:40:00,52.24,52.25,52.16,52.24,20900.0,51.7774,51.7873,51.6981,51.7774,20900.0
2014-06-02 12:45:00,52.22,52.25,52.18,52.18,21400.0,51.7576,51.7873,51.7179,51.7179,21400.0
2014-06-02 12:50:00,52.19,52.21,52.09,52.09,16800.0,51.7278,51.7476,51.6287,51.6287,16800.0
2014-06-02 12:55:00,52.08,52.1,52.03,52.04,18800.0,51.6188,51.6386,51.5692,51.5791,18800.0
2014-06-02 13:00:00,52.03,52.17,52.03,52.12,18300.0,51.5692,51.708,51.5692,51.6584,18300.0
2014-06-02 13:05:00,52.12,52.14,52.05,52.12,5700.0,51.6584,51.6783,51.5891,51.6584,5700.0
2014-06-02 13:10:00,52.12,52.19,52.08,52.13,24500.0,51.6584,51.7278,51.6188,51.6684,24500.0
2014-06-02 13:15:00,52.13,52.16,52.11,52.14,13100.0,51.6684,51.6981,51.6485,51.6783,13100.0
2014-06-02 13:20:00,52.13,52.17,52.07,52.17,10300.0,51.6684,51.708,51.6089,51.708,10300.0
2014-06-02 13:25:00,52.17,52.26,52.17,52.21,17600.0,51.708,51.7972,51.708,51.7476,17600.0
2014-06-02 13:30:00,52.21,52.28,52.11,52.28,53800.0,51.7476,51.817,51.6485,51.817,53800.0
2014-06-02 13:35:00,52.28,52.34,52.19,52.22,12000.0,51.817,51.8765,51.7278,51.7576,12000.0
2014-06-02 13:40:00,52.2,52.22,52.12,52.12,16000.0,51.7377,51.7576,51.6584,51.6584,16000.0
2014-06-02 13:45:00,52.1,52.16,52.08,52.13,7400.0,51.6386,51.6981,51.6188,51.6684,7400.0
2014-06-02 13:50:00,52.15,52.21,52.14,52.18,8400.0,51.6882,51.7476,51.6783,51.7179,8400.0
2014-06-02 13:55:00,52.17,52.22,52.16,52.19,17500.0,51.708,51.7576,51.6981,51.7278,17500.0
2014-06-02 14:00:00,52.19,52.23,52.17,52.19,8700.0,51.7278,51.7675,51.708,51.7278,8700.0
2014-06-02 14:05:00,52.19,52.25,52.16,52.18,17100.0,51.7278,51.7873,51.6981,51.7179,17100.0
2014-06-02 14:10:00,52.18,52.25,52.12,52.18,55900.0,51.7179,51.7873,51.6584,51.7179,55900.0
2014-06-02 14:15:00,52.18,52.22,52.08,52.21,32300.0,51.7179,51.7576,51.6188,51.7476,32300.0
2014-06-02 14:20:00,52.23,52.36,52.23,52.36,20800.0,51.7675,51.8963,51.7675,51.8963,20800.0
2014-06-02 14:25:00,52.36,52.37,52.31,52.34,14700.0,51.8963,51.9062,51.8468,51.8765,14700.0
2014-06-02 14:30:00,52.34,52.44,52.34,52.38,31300.0,51.8765,51.9756,51.8765,51.9161,31300.0
2014-06-02 14:35:00,52.38,52.43,52.35,52.43,23900.0,51.9161,51.9657,51.8864,51.9657,23900.0
2014-06-02 14:40:00,52.43,52.47,52.33,52.38,45600.0,51.9657,52.0053,51.8666,51.9161,45600.0
2014-06-02 14:45:00,52.37,52.44,52.34,52.41,81300.0,51.9062,51.9756,51.8765,51.9459,81300.0
2014-06-02 14:50:00,52.41,52.48,52.39,52.46,23600.0,51.9459,52.0153,51.926,51.9954,23600.0
2014-06-02 14:55:00,52.47,52.48,52.37,52.46,22200.0,52.0053,52.0153,51.9062,51.9954,22200.0
2014-06-02 15:00:00,52.45,52.45,52.34,52.36,28600.0,51.9855,51.9855,51.8765,51.8963,28600.0
2014-06-02 15:05:00,52.36,52.39,52.34,52.37,43900.0,51.8963,51.926,51.8765,51.9062,43900.0
2014-06-02 15:10:00,52.36,52.36,52.22,52.24,29500.0,51.8963,51.8963,51.7576,51.7774,29500.0
2014-06-02 15:15:00,52.22,52.25,52.17,52.23,38200.0,51.7576,51.7873,51.708,51.7675,38200.0
2014-06-02 15:20:00,52.23,52.28,52.21,52.27,33100.0,51.7675,51.817,51.7476,51.8071,33100.0
2014-06-02 15:25:00,52.26,52.28,52.2,52.23,19800.0,51.7972,51.817,51.7377,51.7675,19800.0
2014-06-02 15:30:00,52.23,52.32,52.21,52.31,27600.0,51.7675,51.8567,51.7476,51.8468,27600.0
2014-06-02 15:35:00,52.31,52.38,52.3,52.35,37100.0,51.8468,51.9161,51.8368,51.8864,37100.0
2014-06-02 15:40:00,52.35,52.4,52.3,52.39,38700.0,51.8864,51.936,51.8368,51.926,38700.0
2014-06-02 15:45:00,52.4,52.44,52.37,52.42,59800.0,51.936,51.9756,51.9062,51.9558,59800.0
2014-06-02 15:50:00,52.42,52.43,52.37,52.4,89700.0,51.9558,51.9657,51.9062,51.936,89700.0
2014-06-02 15:55:00,52.4,52.42,52.36,52.38,101200.0,51.936,51.9558,51.8963,51.9161,101200.0
2014-06-03 09:30:00,51.93,52.15,51.87,52.02,133300.0,51.4701,51.6882,51.4107,51.5593,133300.0
2014-06-03 09:35:00,51.98,52.0,51.66,51.76,92500.0,51.5197,51.5395,51.2025,51.3016,92500.0
2014-06-03 09:40:00,51.83,51.85,51.73,51.76,57500.0,51.371,51.3908,51.2719,51.3016,57500.0
2014-06-03 09:45:00,51.78,51.97,51.77,51.9,59500.0,51.3214,51.5098,51.3115,51.4404,59500.0
2014-06-03 09:50:00,51.9,52.0,51.84,51.89,74200.0,51.4404,51.5395,51.3809,51.4305,74200.0
2014-06-03 09:55:00,51.86,51.88,51.77,51.82,94300.0,51.4007,51.4206,51.3115,51.3611,94300.0
2014-06-03 10:00:00,51.85,52.08,51.82,52.07,77000.0,51.3908,51.6188,51.3611,51.6089,77000.0
2014-06-03 10:05:00,52.06,52.08,51.93,51.94,65400.0,51.599,51.6188,51.4701,51.48,65400.0
2014-06-03 10:10:00,51.92,51.93,51.8,51.92,28000.0,51.4602,51.4701,51.3413,51.4602,28000.0
2014-06-03 10:15:00,51.91,52.05,51.91,52.01,39400.0,51.4503,51.5891,51.4503,51.5494,39400.0
2014-06-03 10:20:00,52.0,52.05,51.96,52.0,89400.0,51.5395,51.5891,51.4999,51.5395,89400.0
2014-06-03 10:25:00,52.0,52.01,51.86,51.9,26200.0,51.5395,51.5494,51.4007,51.4404,26200.0
2014-06-03 10:30:00,51.88,51.97,51.88,51.89,30500.0,51.4206,51.5098,51.4206,51.4305,30500.0
2014-06-03 10:35:00,51.9,51.95,51.87,51.87,20500.0,51.4404,51.4899,51.4107,51.4107,20500.0
2014-06-03 10:40:00,51.87,51.89,51.74,51.76,37100.0,51.4107,51.4305,51.2818,51.3016,37100.0
2014-06-03 10:45:00,51.77,51.78,51.6,51.74,91600.0,51.3115,51.3214,51.143,51.2818,91600.0
2014-06-03 10:50:00,51.74,51.79,51.6,51.62,33800.0,51.2818,51.3314,51.143,51.1629,33800.0
2014-06-03 10:55:00,51.61,51.76,51.61,51.69,34000.0,51.153,51.3016,51.153,51.2322,34000.0
2014-06-03 11:00:00,51.71,51.71,51.65,51.68,19600.0,51.2521,51.2521,51.1926,51.2223,19600.0
2014-06-03 11:05:00,51.66,51.75,51.61,51.71,28800.0,51.2025,51.2917,51.153,51.2521,28800.0
2014-06-03 11:10:00,51.7,51.71,51.65,51.66,20000.0,51.2422,51.2521,51.1926,51.2025,20000.0
2014-06-03 11:15:00,51.64,51.72,51.6,51.7,19800.0,51.1827,51.262,51.143,51.2422,19800.0
2014-06-03 11:20:00,51.7,51.75,51.64,51.7,62500.0,51.2422,51.2917,51.1827,51.2422,62500.0
2014-06-03 11:25:00,51.68,51.68,51.44,51.44,71300.0,51.2223,51.2223,50.9845,50.9845,71300.0
2014-06-03 11:30:00,51.45,51.53,51.41,51.41,44300.0,50.9944,51.0737,50.9547,50.9547,44300.0
2014-06-03 11:35:00,51.4,51.43,51.27,51.28,72000.0,50.9448,50.9745,50.816,50.8259,72000.0
2014-06-03 11:40:00,51.28,51.3,51.19,51.21,130600.0,50.8259,50.8457,50.7367,50.7565,130600.0
2014-06-03 11:45:00,51.21,51.34,51.21,51.31,61300.0,50.7565,50.8853,50.7565,50.8556,61300.0
2014-06-03 11:50:00,51.3,51.37,51.27,51.31,27900.0,50.8457,50.9151,50.816,50.8556,27900.0
2014-06-03 11:55:00,51.31,51.36,51.23,51.25,38000.0,50.8556,50.9052,50.7763,50.7961,38000.0
2014-06-03 12:00:00,51.28,51.32,51.2,51.28,48500.0,50.8259,50.8655,50.7466,50.8259,48500.0
2014-06-03 12:05:00,51.29,51.3,51.24,51.26,35000.0,50.8358,50.8457,50.7862,50.8061,35000.0
2014-06-03 12:10:00,51.27,51.27,51.15,51.22,55800.0,50.816,50.816,50.697,50.7664,55800.0
2014-06-03 12:15:00,51.21,51.29,51.2,51.29,58100.0,50.7565,50.8358,50.7466,50.8358,58100.0
2014-06-03 12:20:00,51.27,51.31,51.26,51.29,23400.0,50.816,50.8556,50.8061,50.8358,23400.0
2014-06-03 12:25:00,51.3,51.34,51.27,51.32,25600.0,50.8457,50.8853,50.816,50.8655,25600.0
2014-06-03 12:30:00,51.32,51.32,51.2,51.2,34800.0,50.8655,50.8655,50.7466,50.7466,34800.0
2014-06-03 12:35:00,51.2,51.22,51.14,51.14,36300.0,50.7466,50.7664,50.6871,50.6871,36300.0
2014-06-03 12:40:00,51.14,51.19,51.14,51.17,39700.0,50.6871,50.7367,50.6871,50.7169,39700.0
2014-06-03 12:45:00,51.17,51.19,51.16,51.19,31100.0,50.7169,50.7367,50.7069,50.7367,31100.0
2014-06-03 12:50:00,51.18,51.23,51.18,51.19,47600.0,50.7268,50.7763,50.7268,50.7367,47600.0
2014-06-03 12:55:00,51.19,51.2,51.16,51.16,20400.0,50.7367,50.7466,50.7069,50.7069,20400.0
2014-06-03 13:00:00,51.16,51.22,51.15,51.2,72800.0,50.7069,50.7664,50.697,50.7466,72800.0
2014-06-03 13:05:00,51.2,51.29,51.2,51.28,61700.0,50.7466,50.8358,50.7466,50.8259,61700.0
2014-06-03 13:10:00,51.29,51.3,51.25,51.29,60800.0,50.8358,50.8457,50.7961,50.8358,60800.0
2014-06-03 13:15:00,51.3,51.31,51.18,51.25,86300.0,50.8457,50.8556,50.7268,50.7961,86300.0
2014-06-03 13:20:00,51.26,51.28,51.23,51.23,33300.0,50.8061,50.8259,50.7763,50.7763,33300.0
2014-06-03 13:25:00,51.24,51.24,51.2,51.23,41100.0,50.7862,50.7862,50.7466,50.7763,41100.0
2014-06-03 13:30:00,51.23,51.24,51.19,51.21,48200.0,50.7763,50.7862,50.7367,50.7565,48200.0
2014-06-03 13:35:00,51.21,51.23,51.16,51.18,27600.0,50.7565,50.7763,50.7069,50.7268,27600.0
2014-06-03 13:40:00,51.18,51.2,51.13,51.14,28000.0,50.7268,50.7466,50.6772,50.6871,28000.0
2014-06-03 13:45:00,51.14,51.17,51.09,51.13,24400.0,50.6871,50.7169,50.6376,50.6772,24400.0
2014-06-03 13:50:00,51.11,51.13,51.07,51.09,58100.0,50.6574,50.6772,50.6177,50.6376,58100.0
2014-06-03 13:55:00,51.09,51.1,51.02,51.05,64400.0,50.6376,50.6475,50.5682,50.5979,64400.0
2014-06-03 14:00:00,51.05,51.12,51.03,51.09,50200.0,50.5979,50.6673,50.5781,50.6376,50200.0
2014-06-03 14:05:00,51.09,51.15,51.08,51.08,60900.0,50.6376,50.697,50.6276,50.6276,60900.0
2014-06-03 14:10:00,51.07,51.1,51.03,51.1,75200.0,50.6177,50.6475,50.5781,50.6475,75200.0
2014-06-03 14:15:00,51.09,51.14,51.08,51.14,45500.0,50.6376,50.6871,50.6276,50.6871,45500.0
2014-06-03 14:20:00,51.15,51.2,51.14,51.16,34200.0,50.697,50.7466,50.6871,50.7069,34200.0
2014-06-03 14:25:00,51.16,51.2,51.14,51.15,38100.0,50.7069,50.7466,50.6871,50.697,38100.0
2014-06-03 14:30:00,51.15,51.16,51.0,51.0,87000.0,50.697,50.7069,50.5484,50.5484,87000.0
2014-06-03 14:35:00,51.01,51.01,50.93,50.95,114100.0,50.5583,50.5583,50.479,50.4988,114100.0
2014-06-03 14:40:00,50.95,50.97,50.92,50.95,66700.0,50.4988,50.5186,50.4691,50.4988,66700.0
2014-06-03 14:45:00,50.95,50.95,50.91,50.94,50400.0,50.4988,50.4988,50.4592,50.4889,50400.0
2014-06-03 14:50:00,50.93,50.96,50.91,50.95,93200.0,50.479,50.5087,50.4592,50.4988,93200.0
2014-06-03 14:55:00,50.95,50.97,50.93,50.96,41500.0,50.4988,50.5186,50.479,50.5087,41500.0
2014-06-03 15:00:00,50.96,50.96,50.93,50.94,81700.0,50.5087,50.5087,50.479,50.4889,81700.0
2014-06-03 15:05:00,50.94,50.98,50.93,50.95,65300.0,50.4889,50.5285,50.479,50.4988,65300.0
2014-06-03 15:10:00,50.95,51.04,50.94,51.04,107500.0,50.4988,50.588,50.4889,50.588,107500.0
2014-06-03 15:15:00,51.04,51.05,51.0,51.03,97400.0,50.588,50.5979,50.5484,50.5781,97400.0
2014-06-03 15:20:00,51.03,51.07,51.03,51.04,68600.0,50.5781,50.6177,50.5781,50.588,68600.0
2014-06-03 15:25:00,51.04,51.08,51.03,51.05,49200.0,50.588,50.6276,50.5781,50.5979,49200.0
2014-06-03 15:30:00,51.05,51.06,50.99,51.0,42400.0,50.5979,50.6078,50.5384,50.5484,42400.0
2014-06-03 15:35:00,51.0,51.0,50.92,50.94,118200.0,50.5484,50.5484,50.4691,50.4889,118200.0
2014-06-03 15:40:00,50.94,50.97,50.92,50.97,157200.0,50.4889,50.5186,50.4691,50.5186,157200.0
2014-06-03 15:45:00,50.97,51.04,50.96,51.02,166900.0,50.5186,50.588,50.5087,50.5682,166900.0
2014-06-03 15:50:00,51.03,51.05,50.96,50.96,214600.0,50.5781,50.5979,50.5087,50.5087,214600.0
2014-06-03 15:55:00,50.96,50.98,50.93,50.95,357900.0,50.5087,50.5285,50.479,50.4988,357900.0
2014-06-04 09:30:00,50.63,50.8,50.41,50.42,201300.0,50.1816,50.3501,49.9636,49.9735,201300.0
2014-06-04 09:35:00,50.43,50.49,50.21,50.4,147800.0,49.9834,50.0429,49.7654,49.9537,147800.0
2014-06-04 09:40:00,50.43,50.47,50.21,50.47,61300.0,49.9834,50.0231,49.7654,50.0231,61300.0
2014-06-04 09:45:00,50.46,50.85,50.45,50.71,92600.0,50.0131,50.3997,50.0032,50.2609,92600.0
2014-06-04 09:50:00,50.71,51.0,50.6,50.93,115200.0,50.2609,50.5484,50.1519,50.479,115200.0
2014-06-04 09:55:00,50.91,51.08,50.84,51.04,120700.0,50.4592,50.6276,50.3898,50.588,120700.0
2014-06-04 10:00:00,51.04,51.13,50.95,50.98,88800.0,50.588,50.6772,50.4988,50.5285,88800.0
2014-06-04 10:05:00,50.97,51.04,50.89,51.0,54900.0,50.5186,50.588,50.4393,50.5484,54900.0
2014-06-04 10:10:00,51.01,51.16,50.99,51.14,68800.0,50.5583,50.7069,50.5384,50.6871,68800.0
2014-06-04 10:15:00,51.15,51.33,51.15,51.16,85200.0,50.697,50.8754,50.697,50.7069,85200.0
2014-06-04 10:20:00,51.18,51.23,50.98,51.03,58700.0,50.7268,50.7763,50.5285,50.5781,58700.0
2014-06-04 10:25:00,51.04,51.14,51.03,51.09,50200.0,50.588,50.6871,50.5781,50.6376,50200.0
2014-06-04 10:30:00,51.1,51.11,51.02,51.02,37900.0,50.6475,50.6574,50.5682,50.5682,37900.0
2014-06-04 10:35:00,51.03,51.08,50.95,51.04,58100.0,50.5781,50.6276,50.4988,50.588,58100.0
2014-06-04 10:40:00,51.05,51.13,50.99,51.1,55100.0,50.5979,50.6772,50.5384,50.6475,55100.0
2014-06-04 10:45:00,51.09,51.09,50.91,50.92,48000.0,50.6376,50.6376,50.4592,50.4691,48000.0
2014-06-04 10:50:00,50.93,51.1,50.91,51.1,47800.0,50.479,50.6475,50.4592,50.6475,47800.0
2014-06-04 10:55:00,51.08,51.1,51.01,51.06,52900.0,50.6276,50.6475,50.5583,50.6078,52900.0
2014-06-04 11:00:00,51.07,51.09,50.95,51.03,35600.0,50.6177,50.6376,50.4988,50.5781,35600.0
2014-06-04 11:05:00,51.02,51.1,51.0,51.08,56600.0,50.5682,50.6475,50.5484,50.6276,56600.0
2014-06-04 11:10:00,51.08,51.08,51.04,51.07,31800.0,50.6276,50.6276,50.588,50.6177,31800.0
2014-06-04 11:15:00,51.07,51.14,51.04,51.12,36800.0,50.6177,50.6871,50.588,50.6673,36800.0
2014-06-04 11:20:00,51.12,51.18,51.1,51.15,32100.0,50.6673,50.7268,50.6475,50.697,32100.0
2014-06-04 11:25:00,51.16,51.31,51.15,51.29,67300.0,50.7069,50.8556,50.697,50.8358,67300.0
2014-06-04 11:30:00,51.3,51.32,51.21,51.29,49300.0,50.8457,50.8655,50.7565,50.8358,49300.0
2014-06-04 11:35:00,51.31,51.39,51.28,51.28,62600.0,50.8556,50.9349,50.8259,50.8259,62600.0
2014-06-04 11:40:00,51.28,51.32,51.26,51.31,25400.0,50.8259,50.8655,50.8061,50.8556,25400.0
2014-06-04 11:45:00,51.32,51.41,51.31,51.4,27100.0,50.8655,50.9547,50.8556,50.9448,27100.0
2014-06-04 11:50:00,51.38,51.41,51.28,51.33,53600.0,50.925,50.9547,50.8259,50.8754,53600.0
2014-06-04 11:55:00,51.34,51.37,51.29,51.3,25000.0,50.8853,50.9151,50.8358,50.8457,25000.0
2014-06-04 12:00:00,51.29,51.37,51.28,51.36,14600.0,50.8358,50.9151,50.8259,50.9052,14600.0
2014-06-04 12:05:00,51.37,51.38,51.33,51.33,19200.0,50.9151,50.925,50.8754,50.8754,19200.0
2014-06-04 12:10:00,51.33,51.5,51.27,51.46,62000.0,50.8754,51.0439,50.816,51.0043,62000.0
2014-06-04 12:15:00,51.46,51.52,51.43,51.49,66900.0,51.0043,51.0638,50.9745,51.034,66900.0
2014-06-04 12:20:00,51.5,51.51,51.4,51.44,20600.0,51.0439,51.0538,50.9448,50.9845,20600.0
2014-06-04 12:25:00,51.43,51.48,51.41,51.46,26600.0,50.9745,51.0241,50.9547,51.0043,26600.0
2014-06-04 12:30:00,51.45,51.45,51.38,51.39,27300.0,50.9944,50.9944,50.925,50.9349,27300.0
2014-06-04 12:35:00,51.39,51.42,51.33,51.35,21400.0,50.9349,50.9646,50.8754,50.8953,21400.0
2014-06-04 12:40:00,51.35,51.47,51.35,51.45,23000.0,50.8953,51.0142,50.8953,50.9944,23000.0
2014-06-04 12:45:00,51.45,51.45,51.39,51.44,18700.0,50.9944,50.9944,50.9349,50.9845,18700.0
2014-06-04 12:50:00,51.44,51.46,51.39,51.45,19200.0,50.9845,51.0043,50.9349,50.9944,19200.0
2014-06-04 12:55:00,51.45,51.48,51.37,51.37,18100.0,50.9944,51.0241,50.9151,50.9151,18100.0
2014-06-04 13:00:00,51.36,51.44,51.3,51.44,42800.0,50.9052,50.9845,50.8457,50.9845,42800.0
2014-06-04 13:05:00,51.44,51.46,51.41,51.45,37900.0,50.9845,51.0043,50.9547,50.9944,37900.0
2014-06-04 13:10:00,51.44,51.48,51.38,51.42,14400.0,50.9845,51.0241,50.925,50.9646,14400.0
2014-06-04 13:15:00,51.4,51.44,51.37,51.4,34600.0,50.9448,50.9845,50.9151,50.9448,34600.0
2014-06-04 13:20:00,51.4,51.4,51.29,51.32,31100.0,50.9448,50.9448,50.8358,50.8655,31100.0
2014-06-04 13:25:00,51.32,51.33,51.29,51.32,19700.0,50.8655,50.8754,50.8358,50.8655,19700.0
2014-06-04 13:30:00,51.33,51.33,51.28,51.29,39400.0,50.8754,50.8754,50.8259,50.8358,39400.0
2014-06-04 13:35:00,51.28,51.3,51.26,51.27,23100.0,50.8259,50.8457,50.8061,50.816,23100.0
2014-06-04 13:40:00,51.27,51.28,51.22,51.23,51600.0,50.816,50.8259,50.7664,50.7763,51600.0
2014-06-04 13:45:00,51.22,51.26,51.19,51.22,34000.0,50.7664,50.8061,50.7367,50.7664,34000.0
2014-06-04 13:50:00,51.22,51.25,51.2,51.25,24800.0,50.7664,50.7961,50.7466,50.7961,24800.0
2014-06-04 13:55:00,51.26,51.37,51.25,51.3,26800.0,50.8061,50.9151,50.7961,50.8457,26800.0
2014-06-04 14:00:00,51.3,51.31,51.21,51.22,35200.0,50.8457,50.8556,50.7565,50.7664,35200.0
2014-06-04 14:05:00,51.21,51.28,51.21,51.25,22200.0,50.7565,50.8259,50.7565,50.7961,22200.0
2014-06-04 14:10:00,51.25,51.29,51.23,51.26,24400.0,50.7961,50.8358,50.7763,50.8061,24400.0
2014-06-04 14:15:00,51.25,51.26,51.21,51.22,27300.0,50.7961,50.8061,50.7565,50.7664,27300.0
2014-06-04 14:20:00,51.21,51.23,51.07,51.09,62900.0,50.7565,50.7763,50.6177,50.6376,62900.0
2014-06-04 14:25:00,51.1,51.19,51.1,51.19,33300.0,50.6475,50.7367,50.6475,50.7367,33300.0
2014-06-04 14:30:00,51.18,51.18,51.14,51.15,26100.0,50.7268,50.7268,50.6871,50.697,26100.0
2014-06-04 14:35:00,51.16,51.17,51.11,51.16,35100.0,50.7069,50.7169,50.6574,50.7069,35100.0
2014-06-04 14:40:00,51.16,51.16,51.03,51.09,40200.0,50.7069,50.7069,50.5781,50.6376,40200.0
2014-06-04 14:45:00,51.08,51.11,51.05,51.06,24200.0,50.6276,50.6574,50.5979,50.6078,24200.0
2014-06-04 14:50:00,51.05,51.08,51.03,51.05,24500.0,50.5979,50.6276,50.5781,50.5979,24500.0
2014-06-04 14:55:00,51.04,51.08,50.99,51.07,32400.0,50.588,50.6276,50.5384,50.6177,32400.0
2014-06-04 15:00:00,51.07,51.08,51.04,51.06,32600.0,50.6177,50.6276,50.588,50.6078,32600.0
2014-06-04 15:05:00,51.05,51.06,51.02,51.03,28300.0,50.5979,50.6078,50.5682,50.5781,28300.0
2014-06-04 15:10:00,51.04,51.1,51.02,51.06,43300.0,50.588,50.6475,50.5682,50.6078,43300.0
2014-06-04 15:15:00,51.06,51.09,51.02,51.06,46100.0,50.6078,50.6376,50.5682,50.6078,46100.0
2014-06-04 15:20:00,51.07,51.1,51.04,51.09,41200.0,50.6177,50.6475,50.588,50.6376,41200.0
2014-06-04 15:25:00,51.09,51.18,51.08,51.18,37300.0,50.6376,50.7268,50.6276,50.7268,37300.0
2014-06-04 15:30:00,51.17,51.2,51.15,51.15,68600.0,50.7169,50.7466,50.697,50.697,68600.0
2014-06-04 15:35:00,51.15,51.16,51.1,51.11,68000.0,50.697,50.7069,50.6475,50.6574,68000.0
2014-06-04 15:40:00,51.1,51.12,50.97,51.0,96100.0,50.6475,50.6673,50.5186,50.5484,96100.0
2014-06-04 15:45:00,50.99,51.02,50.96,50.99,89500.0,50.5384,50.5682,50.5087,50.5384,89500.0
2014-06-04 15:50:00,50.99,51.07,50.98,51.07,100000.0,50.5384,50.6177,50.5285,50.6177,100000.0
2014-06-04 15:55:00,51.06,51.13,51.04,51.05,329100.0,50.6078,50.6772,50.588,50.5979,329100.0
2014-06-05 09:30:00,51.47,51.63,51.36,51.61,114200.0,51.0142,51.1728,50.9052,51.153,114200.0
2014-06-05 09:35:00,51.62,51.64,51.4,51.43,37100.0,51.1629,51.1827,50.9448,50.9745,37100.0
2014-06-05 09:40:00,51.39,51.39,51.0,51.05,53300.0,50.9349,50.9349,50.5484,50.5979,53300.0
2014-06-05 09:45:00,51.05,51.23,51.05,51.19,47300.0,50.5979,50.7763,50.5979,50.7367,47300.0
2014-06-05 09:50:00,51.19,51.27,51.15,51.21,34400.0,50.7367,50.816,50.697,50.7565,34400.0
2014-06-05 09:55:00,51.19,51.21,51.04,51.19,54600.0,50.7367,50.7565,50.588,50.7367,54600.0
2014-06-05 10:00:00,51.21,51.25,51.01,51.05,45800.0,50.7565,50.7961,50.5583,50.5979,45800.0
2014-06-05 10:05:00,51.05,51.1,50.93,50.93,25500.0,50.5979,50.6475,50.479,50.479,25500.0
2014-06-05 10:10:00,50.94,50.96,50.85,50.9,33500.0,50.4889,50.5087,50.3997,50.4492,33500.0
2014-06-05 10:15:00,50.89,50.94,50.8,50.92,24800.0,50.4393,50.4889,50.3501,50.4691,24800.0
2014-06-05 10:20:00,50.91,51.08,50.89,50.91,31900.0,50.4592,50.6276,50.4393,50.4592,31900.0
2014-06-05 10:25:00,50.91,51.0,50.86,50.97,46100.0,50.4592,50.5484,50.4096,50.5186,46100.0
2014-06-05 10:30:00,50.99,50.99,50.81,50.83,87000.0,50.5384,50.5384,50.36,50.3799,87000.0
2014-06-05 10:35:00,50.82,50.9,50.8,50.88,32900.0,50.37,50.4492,50.3501,50.4294,32900.0
2014-06-05 10:40:00,50.88,50.92,50.85,50.85,41100.0,50.4294,50.4691,50.3997,50.3997,41100.0
2014-06-05 10:45:00,50.87,50.9,50.75,50.78,50600.0,50.4195,50.4492,50.3006,50.3303,50600.0
2014-06-05 10:50:00,50.78,50.83,50.76,50.8,26800.0,50.3303,50.3799,50.3105,50.3501,26800.0
2014-06-05 10:55:00,50.8,50.94,50.8,50.91,26500.0,50.3501,50.4889,50.3501,50.4592,26500.0
2014-06-05 11:00:00,50.9,50.99,50.85,50.96,23700.0,50.4492,50.5384,50.3997,50.5087,23700.0
2014-06-05 11:05:00,50.99,51.06,50.97,51.05,28500.0,50.5384,50.6078,50.5186,50.5979,28500.0
2014-06-05 11:10:00,51.06,51.14,51.05,51.05,19100.0,50.6078,50.6871,50.5979,50.5979,19100.0
2014-06-05 11:15:00,51.06,51.18,51.05,51.14,45800.0,50.6078,50.7268,50.5979,50.6871,45800.0
2014-06-05 11:20:00,51.14,51.28,51.12,51.27,52600.0,50.6871,50.8259,50.6673,50.816,52600.0
2014-06-05 11:25:00,51.28,51.37,51.28,51.31,78300.0,50.8259,50.9151,50.8259,50.8556,78300.0
2014-06-05 11:30:00,51.3,51.38,51.25,51.35,39100.0,50.8457,50.925,50.7961,50.8953,39100.0
2014-06-05 11:35:00,51.36,51.44,51.35,51.44,42000.0,50.9052,50.9845,50.8953,50.9845,42000.0
2014-06-05 11:40:00,51.44,51.57,51.38,51.57,60100.0,50.9845,51.1133,50.925,51.1133,60100.0
2014-06-05 11:45:00,51.58,51.64,51.44,51.48,58800.0,51.1232,51.1827,50.9845,51.0241,58800.0
2014-06-05 11:50:00,51.49,51.6,51.46,51.51,40700.0,51.034,51.143,51.0043,51.0538,40700.0
2014-06-05 11:55:00,51.51,51.58,51.47,51.53,59800.0,51.0538,51.1232,51.0142,51.0737,59800.0
2014-06-05 12:00:00,51.54,51.59,51.48,51.53,57100.0,51.0836,51.1331,51.0241,51.0737,57100.0
2014-06-05 12:05:00,51.52,51.6,51.52,51.55,43600.0,51.0638,51.143,51.0638,51.0935,43600.0
2014-06-05 12:10:00,51.55,51.64,51.53,51.64,58900.0,51.0935,51.1827,51.0737,51.1827,58900.0
2014-06-05 12:15:00,51.63,51.63,51.5,51.5,40400.0,51.1728,51.1728,51.0439,51.0439,40400.0
2014-06-05 12:20:00,51.49,51.53,51.47,51.49,33000.0,51.034,51.0737,51.0142,51.034,33000.0
2014-06-05 12:25:00,51.49,51.52,51.46,51.49,42300.0,51.034,51.0638,51.0043,51.034,42300.0
2014-06-05 12:30:00,51.49,51.61,51.48,51.61,45000.0,51.034,51.153,51.0241,51.153,45000.0
2014-06-05 12:35:00,51.61,51.71,51.6,51.66,74400.0,51.153,51.2521,51.143,51.2025,74400.0
2014-06-05 12:40:00,51.67,51.67,51.54,51.56,23100.0,51.2124,51.2124,51.0836,51.1034,23100.0
2014-06-05 12:45:00,51.57,51.58,51.5,51.51,18700.0,51.1133,51.1232,51.0439,51.0538,18700.0
2014-06-05 12:50:00,51.5,51.55,51.5,51.52,11300.0,51.0439,51.0935,51.0439,51.0638,11300.0
2014-06-05 12:55:00,51.52,51.57,51.48,51.5,35400.0,51.0638,51.1133,51.0241,51.0439,35400.0
2014-06-05 13:00:00,51.51,51.56,51.5,51.55,18800.0,51.0538,51.1034,51.0439,51.0935,18800.0
2014-06-05 13:05:00,51.57,51.62,51.55,51.59,18400.0,51.1133,51.1629,51.0935,51.1331,18400.0
2014-06-05 13:10:00,51.6,51.63,51.56,51.59,17100.0,51.143,51.1728,51.1034,51.1331,17100.0
2014-06-05 13:15:00,51.59,51.61,51.57,51.59,21500.0,51.1331,51.153,51.1133,51.1331,21500.0
2014-06-05 13:20:00,51.57,51.59,51.47,51.5,19400.0,51.1133,51.1331,51.0142,51.0439,19400.0
2014-06-05 13:25:00,51.48,51.49,51.4,51.49,25300.0,51.0241,51.034,50.9448,51.034,25300.0
2014-06-05 13:30:00,51.48,51.55,51.48,51.51,22600.0,51.0241,51.0935,51.0241,51.0538,22600.0
2014-06-05 13:35:00,51.5,51.5,51.42,51.46,21600.0,51.0439,51.0439,50.9646,51.0043,21600.0
2014-06-05 13:40:00,51.47,51.47,51.37,51.4,18100.0,51.0142,51.0142,50.9151,50.9448,18100.0
2014-06-05 13:45:00,51.39,51.45,51.37,51.42,19800.0,50.9349,50.9944,50.9151,50.9646,19800.0
2014-06-05 13:50:00,51.44,51.46,51.41,51.41,23200.0,50.9845,51.0043,50.9547,50.9547,23200.0
2014-06-05 13:55:00,51.42,51.45,51.37,51.39,25400.0,50.9646,50.9944,50.9151,50.9349,25400.0
2014-06-05 14:00:00,51.39,51.47,51.39,51.47,63400.0,50.9349,51.0142,50.9349,51.0142,63400.0
2014-06-05 14:05:00,51.47,51.53,51.46,51.53,29100.0,51.0142,51.0737,51.0043,51.0737,29100.0
2014-06-05 14:10:00,51.54,51.6,51.51,51.57,25600.0,51.0836,51.143,51.0538,51.1133,25600.0
2014-06-05 14:15:00,51.58,51.65,51.57,51.65,25300.0,51.1232,51.1926,51.1133,51.1926,25300.0
2014-06-05 14:20:00,51.65,51.78,51.64,51.76,49400.0,51.1926,51.3214,51.1827,51.3016,49400.0
2014-06-05 14:25:00,51.77,51.78,51.67,51.71,37800.0,51.3115,51.3214,51.2124,51.2521,37800.0
2014-06-05 14:30:00,51.72,51.73,51.68,51.73,47500.0,51.262,51.2719,51.2223,51.2719,47500.0
2014-06-05 14:35:00,51.72,51.75,51.64,51.64,43500.0,51.262,51.2917,51.1827,51.1827,43500.0
2014-06-05 14:40:00,51.65,51.73,51.64,51.69,54600.0,51.1926,51.2719,51.1827,51.2322,54600.0
2014-06-05 14:45:00,51.68,51.68,51.64,51.64,24500.0,51.2223,51.2223,51.1827,51.1827,24500.0
2014-06-05 14:50:00,51.65,51.65,51.48,51.48,41600.0,51.1926,51.1926,51.0241,51.0241,41600.0
2014-06-05 14:55:00,51.48,51.51,51.41,51.45,41200.0,51.0241,51.0538,50.9547,50.9944,41200.0
2014-06-05 15:00:00,51.45,51.62,51.44,51.61,59100.0,50.9944,51.1629,50.9845,51.153,59100.0
2014-06-05 15:05:00,51.6,51.62,51.49,51.49,38600.0,51.143,51.1629,51.034,51.034,38600.0
2014-06-05 15:10:00,51.49,51.5,51.43,51.44,66400.0,51.034,51.0439,50.9745,50.9845,66400.0
2014-06-05 15:15:00,51.45,51.51,51.44,51.5,50500.0,50.9944,51.0538,50.9845,51.0439,50500.0
2014-06-05 15:20:00,51.5,51.54,51.46,51.49,55100.0,51.0439,51.0836,51.0043,51.034,55100.0
2014-06-05 15:25:00,51.49,51.49,51.43,51.43,37600.0,51.034,51.034,50.9745,50.9745,37600.0
2014-06-05 15:30:00,51.43,51.48,51.4,51.48,168800.0,50.9745,51.0241,50.9448,51.0241,168800.0
2014-06-05 15:35:00,51.48,51.5,51.45,51.46,60100.0,51.0241,51.0439,50.9944,51.0043,60100.0
2014-06-05 15:40:00,51.46,51.48,51.41,51.41,141200.0,51.0043,51.0241,50.9547,50.9547,141200.0
2014-06-05 15:45:00,51.41,51.43,51.38,51.38,174200.0,50.9547,50.9745,50.925,50.925,174200.0
2014-06-05 15:50:00,51.39,51.4,51.34,51.34,198400.0,50.9349,50.9448,50.8853,50.8853,198400.0
2014-06-05 15:55:00,51.35,51.39,51.33,51.37,196100.0,50.8953,50.9349,50.8754,50.9151,196100.0
2014-06-06 09:30:00,51.74,51.96,51.69,51.75,88100.0,51.2818,51.4999,51.2322,51.2917,88100.0
2014-06-06 09:35:00,51.73,51.97,51.65,51.94,36500.0,51.2719,51.5098,51.1926,51.48,36500.0
2014-06-06 09:40:00,51.95,52.12,51.95,52.02,71400.0,51.4899,51.6584,51.4899,51.5593,71400.0
2014-06-06 09:45:00,52.08,52.14,51.95,52.04,50300.0,51.6188,51.6783,51.4899,51.5791,50300.0
2014-06-06 09:50:00,52.04,52.07,51.99,52.02,54500.0,51.5791,51.6089,51.5296,51.5593,54500.0
2014-06-06 09:55:00,52.01,52.19,51.94,52.19,50100.0,51.5494,51.7278,51.48,51.7278,50100.0
2014-06-06 10:00:00,52.18,52.21,52.09,52.16,69300.0,51.7179,51.7476,51.6287,51.6981,69300.0
2014-06-06 10:05:00,52.15,52.18,52.06,52.1,33700.0,51.6882,51.7179,51.599,51.6386,33700.0
2014-06-06 10:10:00,52.1,52.1,51.95,51.95,49700.0,51.6386,51.6386,51.4899,51.4899,49700.0
2014-06-06 10:15:00,51.97,52.0,51.89,51.99,39000.0,51.5098,51.5395,51.4305,51.5296,39000.0
2014-06-06 10:20:00,51.98,52.02,51.94,52.01,29600.0,51.5197,51.5593,51.48,51.5494,29600.0
2014-06-06 10:25:00,52.01,52.03,51.93,52.0,37700.0,51.5494,51.5692,51.4701,51.5395,37700.0
2014-06-06 10:30:00,52.0,52.01,51.95,52.0,22700.0,51.5395,51.5494,51.4899,51.5395,22700.0
2014-06-06 10:35:00,52.0,52.02,51.96,51.99,24500.0,51.5395,51.5593,51.4999,51.5296,24500.0
2014-06-06 10:40:00,51.96,52.01,51.96,51.99,33100.0,51.4999,51.5494,51.4999,51.5296,33100.0
2014-06-06 10:45:00,51.98,52.02,51.95,51.98,28200.0,51.5197,51.5593,51.4899,51.5197,28200.0
2014-06-06 10:50:00,51.98,52.06,51.96,52.04,39900.0,51.5197,51.599,51.4999,51.5791,39900.0
2014-06-06 10:55:00,52.03,52.1,51.99,52.1,18000.0,51.5692,51.6386,51.5296,51.6386,18000.0
2014-06-06 11:00:00,52.1,52.16,52.09,52.15,27000.0,51.6386,51.6981,51.6287,51.6882,27000.0
2014-06-06 11:05:00,52.16,52.26,52.15,52.26,54200.0,51.6981,51.7972,51.6882,51.7972,54200.0
2014-06-06 11:10:00,52.26,52.29,52.1,52.11,49000.0,51.7972,51.8269,51.6386,51.6485,49000.0
2014-06-06 11:15:00,52.12,52.18,52.1,52.17,15200.0,51.6584,51.7179,51.6386,51.708,15200.0
2014-06-06 11:20:00,52.14,52.19,52.14,52.18,20300.0,51.6783,51.7278,51.6783,51.7179,20300.0
2014-06-06 11:25:00,52.18,52.22,52.11,52.12,20500.0,51.7179,51.7576,51.6485,51.6584,20500.0
2014-06-06 11:30:00,52.14,52.14,51.93,51.97,41000.0,51.6783,51.6783,51.4701,51.5098,41000.0
2014-06-06 11:35:00,52.0,52.05,51.97,52.0,28500.0,51.5395,51.5891,51.5098,51.5395,28500.0
2014-06-06 11:40:00,52.0,52.05,51.95,52.0,28200.0,51.5395,51.5891,51.4899,51.5395,28200.0
2014-06-06 11:45:00,52.0,52.02,51.98,52.02,14400.0,51.5395,51.5593,51.5197,51.5593,14400.0
2014-06-06 11:50:00,52.02,52.09,51.98,51.98,15800.0,51.5593,51.6287,51.5197,51.5197,15800.0
2014-06-06 11:55:00,52.0,52.0,51.86,51.93,40300.0,51.5395,51.5395,51.4007,51.4701,40300.0
2014-06-06 12:00:00,51.94,52.0,51.89,51.89,20900.0,51.48,51.5395,51.4305,51.4305,20900.0
2014-06-06 12:05:00,51.9,51.93,51.87,51.88,18900.0,51.4404,51.4701,51.4107,51.4206,18900.0
2014-06-06 12:10:00,51.88,51.89,51.77,51.83,24800.0,51.4206,51.4305,51.3115,51.371,24800.0
2014-06-06 12:15:00,51.84,51.96,51.81,51.94,16200.0,51.3809,51.4999,51.3512,51.48,16200.0
2014-06-06 12:20:00,51.92,51.92,51.87,51.9,11800.0,51.4602,51.4602,51.4107,51.4404,11800.0
2014-06-06 12:25:00,51.9,51.94,51.86,51.94,10000.0,51.4404,51.48,51.4007,51.48,10000.0
2014-06-06 12:30:00,51.92,52.01,51.92,51.97,18200.0,51.4602,51.5494,51.4602,51.5098,18200.0
2014-06-06 12:35:00,51.97,51.97,51.9,51.96,17400.0,51.5098,51.5098,51.4404,51.4999,17400.0
2014-06-06 12:40:00,51.97,51.98,51.89,51.96,9700.0,51.5098,51.5197,51.4305,51.4999,9700.0
2014-06-06 12:45:00,51.96,51.98,51.9,51.98,9100.0,51.4999,51.5197,51.4404,51.5197,9100.0
2014-06-06 12:50:00,51.98,52.0,51.95,51.98,15700.0,51.5197,51.5395,51.4899,51.5197,15700.0
2014-06-06 12:55:00,51.98,52.02,51.94,51.94,18500.0,51.5197,51.5593,51.48,51.48,18500.0
2014-06-06 13:00:00,51.95,51.99,51.94,51.96,11400.0,51.4899,51.5296,51.48,51.4999,11400.0
2014-06-06 13:05:00,51.96,52.0,51.94,51.97,32900.0,51.4999,51.5395,51.48,51.5098,32900.0
2014-06-06 13:10:00,51.97,51.97,51.9,51.91,19800.0,51.5098,51.5098,51.4404,51.4503,19800.0
2014-06-06 13:15:00,51.91,51.98,51.87,51.89,23700.0,51.4503,51.5197,51.4107,51.4305,23700.0
2014-06-06 13:20:00,51.88,51.91,51.83,51.83,19800.0,51.4206,51.4503,51.371,51.371,19800.0
2014-06-06 13:25:00,51.83,51.89,51.8,51.85,23900.0,51.371,51.4305,51.3413,51.3908,23900.0
2014-06-06 13:30:00,51.85,51.9,51.78,51.8,26200.0,51.3908,51.4404,51.3214,51.3413,26200.0
2014-06-06 13:35:00,51.8,51.81,51.7,51.72,54000.0,51.3413,51.3512,51.2422,51.262,54000.0
2014-06-06 13:40:00,51.73,51.76,51.68,51.76,21600.0,51.2719,51.3016,51.2223,51.3016,21600.0
2014-06-06 13:45:00,51.76,51.8,51.74,51.76,24400.0,51.3016,51.3413,51.2818,51.3016,24400.0
2014-06-06 13:50:00,51.81,51.83,51.77,51.83,15500.0,51.3512,51.371,51.3115,51.371,15500.0
2014-06-06 13:55:00,51.83,51.85,51.77,51.8,16700.0,51.371,51.3908,51.3115,51.3413,16700.0
2014-06-06 14:00:00,51.82,51.82,51.74,51.77,14400.0,51.3611,51.3611,51.2818,51.3115,14400.0
2014-06-06 14:05:00,51.77,51.82,51.77,51.8,14300.0,51.3115,51.3611,51.3115,51.3413,14300.0
2014-06-06 14:10:00,51.8,51.87,51.8,51.86,12200.0,51.3413,51.4107,51.3413,51.4007,12200.0
2014-06-06 14:15:00,51.84,51.85,51.78,51.84,16500.0,51.3809,51.3908,51.3214,51.3809,16500.0
2014-06-06 14:20:00,51.84,51.89,51.83,51.89,11800.0,51.3809,51.4305,51.371,51.4305,11800.0
2014-06-06 14:25:00,51.88,51.9,51.87,51.87,16600.0,51.4206,51.4404,51.4107,51.4107,16600.0
2014-06-06 14:30:00,51.87,51.87,51.83,51.85,21400.0,51.4107,51.4107,51.371,51.3908,21400.0
2014-06-06 14:35:00,51.85,51.93,51.83,51.91,22400.0,51.3908,51.4701,51.371,51.4503,22400.0
2014-06-06 14:40:00,51.9,51.91,51.84,51.87,26700.0,51.4404,51.4503,51.3809,51.4107,26700.0
2014-06-06 14:45:00,51.87,51.91,51.79,51.87,44300.0,51.4107,51.4503,51.3314,51.4107,44300.0
2014-06-06 14:50:00,51.86,51.86,51.8,51.82,29500.0,51.4007,51.4007,51.3413,51.3611,29500.0
2014-06-06 14:55:00,51.82,51.88,51.82,51.88,39600.0,51.3611,51.4206,51.3611,51.4206,39600.0
2014-06-06 15:00:00,51.88,51.88,51.82,51.84,26100.0,51.4206,51.4206,51.3611,51.3809,26100.0
2014-06-06 15:05:00,51.82,51.89,51.81,51.84,27600.0,51.3611,51.4305,51.3512,51.3809,27600.0
2014-06-06 15:10:00,51.84,51.85,51.79,51.8,32000.0,51.3809,51.3908,51.3314,51.3413,32000.0
2014-06-06 15:15:00,51.8,51.82,51.74,51.81,76900.0,51.3413,51.3611,51.2818,51.3512,76900.0
2014-06-06 15:20:00,51.8,51.81,51.76,51.78,61800.0,51.3413,51.3512,51.3016,51.3214,61800.0
2014-06-06 15:25:00,51.77,51.8,51.76,51.79,29200.0,51.3115,51.3413,51.3016,51.3314,29200.0
2014-06-06 15:30:00,51.79,51.81,51.76,51.77,31400.0,51.3314,51.3512,51.3016,51.3115,31400.0
2014-06-06 15:35:00,51.78,51.81,51.73,51.73,24700.0,51.3214,51.3512,51.2719,51.2719,24700.0
2014-06-06 15:40:00,51.72,51.74,51.59,51.61,108200.0,51.262,51.2818,51.1331,51.153,108200.0
2014-06-06 15:45:00,51.62,51.71,51.62,51.71,71800.0,51.1629,51.2521,51.1629,51.2521,71800.0
2014-06-06 15:50:00,51.72,51.73,51.66,51.67,65200.0,51.262,51.2719,51.2025,51.2124,65200.0
2014-06-06 15:55:00,51.68,51.8,51.66,51.8,136300.0,51.2223,51.3413,51.2025,51.3413,136300.0
2014-06-09 09:30:00,51.81,51.83,51.56,51.61,82100.0,51.3512,51.371,51.1034,51.153,82100.0
2014-06-09 09:35:00,51.61,51.61,51.14,51.37,84000.0,51.153,51.153,50.6871,50.9151,84000.0
2014-06-09 09:40:00,51.37,51.56,51.37,51.48,90600.0,50.9151,51.1034,50.9151,51.0241,90600.0
2014-06-09 09:45:00,51.51,51.51,51.4,51.42,54200.0,51.0538,51.0538,50.9448,50.9646,54200.0
2014-06-09 09:50:00,51.41,51.64,51.4,51.62,57000.0,50.9547,51.1827,50.9448,51.1629,57000.0
2014-06-09 09:55:00,51.6,51.6,51.5,51.57,54500.0,51.143,51.143,51.0439,51.1133,54500.0
2014-06-09 10:00:00,51.58,51.59,51.36,51.39,58800.0,51.1232,51.1331,50.9052,50.9349,58800.0
2014-06-09 10:05:00,51.38,51.55,51.35,51.49,32000.0,50.925,51.0935,50.8953,51.034,32000.0
2014-06-09 10:10:00,51.47,51.55,51.43,51.48,40900.0,51.0142,51.0935,50.9745,51.0241,40900.0
2014-06-09 10:15:00,51.49,51.57,51.4,51.56,38800.0,51.034,51.1133,50.9448,51.1034,38800.0
2014-06-09 10:20:00,51.57,51.6,51.47,51.48,29200.0,51.1133,51.143,51.0142,51.0241,29200.0
2014-06-09 10:25:00,51.46,51.57,51.4,51.4,94800.0,51.0043,51.1133,50.9448,50.9448,94800.0
2014-06-09 10:30:00,51.39,51.48,51.27,51.27,53700.0,50.9349,51.0241,50.816,50.816,53700.0
2014-06-09 10:35:00,51.28,51.34,51.27,51.33,23800.0,50.8259,50.8853,50.816,50.8754,23800.0
2014-06-09 10:40:00,51.34,51.35,51.26,51.31,27900.0,50.8853,50.8953,50.8061,50.8556,27900.0
2014-06-09 10:45:00,51.31,51.46,51.29,51.46,26300.0,50.8556,51.0043,50.8358,51.0043,26300.0
2014-06-09 10:50:00,51.44,51.49,51.39,51.44,27900.0,50.9845,51.034,50.9349,50.9845,27900.0
2014-06-09 10:55:00,51.43,51.48,51.35,51.45,14300.0,50.9745,51.0241,50.8953,50.9944,14300.0
2014-06-09 11:00:00,51.47,51.47,51.35,51.39,29000.0,51.0142,51.0142,50.8953,50.9349,29000.0
2014-06-09 11:05:00,51.39,51.43,51.31,51.31,29300.0,50.9349,50.9745,50.8556,50.8556,29300.0
2014-06-09 11:10:00,51.31,51.35,51.31,51.35,28900.0,50.8556,50.8953,50.8556,50.8953,28900.0
2014-06-09 11:15:00,51.34,51.51,51.32,51.5,23900.0,50.8853,51.0538,50.8655,51.0439,23900.0
2014-06-09 11:20:00,51.48,51.65,51.46,51.63,61600.0,51.0241,51.1926,51.0043,51.1728,61600.0
2014-06-09 11:25:00,51.62,51.64,51.58,51.61,18000.0,51.1629,51.1827,51.1232,51.153,18000.0
2014-06-09 11:30:00,51.62,51.63,51.54,51.54,51100.0,51.1629,51.1728,51.0836,51.0836,51100.0
2014-06-09 11:35:00,51.54,51.58,51.49,51.53,48500.0,51.0836,51.1232,51.034,51.0737,48500.0
2014-06-09 11:40:00,51.55,51.67,51.49,51.65,46900.0,51.0935,51.2124,51.034,51.1926,46900.0
2014-06-09 11:45:00,51.66,51.66,51.57,51.62,37100.0,51.2025,51.2025,51.1133,51.1629,37100.0
2014-06-09 11:50:00,51.62,51.74,51.62,51.72,23300.0,51.1629,51.2818,51.1629,51.262,23300.0
2014-06-09 11:55:00,51.74,51.77,51.65,51.67,18900.0,51.2818,51.3115,51.1926,51.2124,18900.0
2014-06-09 12:00:00,51.68,51.78,51.68,51.78,61900.0,51.2223,51.3214,51.2223,51.3214,61900.0
2014-06-09 12:05:00,51.79,51.87,51.79,51.86,31900.0,51.3314,51.4107,51.3314,51.4007,31900.0
2014-06-09 12:10:00,51.84,51.97,51.84,51.95,26800.0,51.3809,51.5098,51.3809,51.4899,26800.0
2014-06-09 12:15:00,51.96,52.07,51.96,52.06,60300.0,51.4999,51.6089,51.4999,51.599,60300.0
2014-06-09 12:20:00,52.07,52.09,51.98,51.99,23800.0,51.6089,51.6287,51.5197,51.5296,23800.0
2014-06-09 12:25:00,51.99,51.99,51.87,51.9,16100.0,51.5296,51.5296,51.4107,51.4404,16100.0
2014-06-09 12:30:00,51.89,52.03,51.88,51.96,34100.0,51.4305,51.5692,51.4206,51.4999,34100.0
2014-06-09 12:35:00,51.96,52.0,51.93,52.0,27200.0,51.4999,51.5395,51.4701,51.5395,27200.0
2014-06-09 12:40:00,52.0,52.08,51.96,51.97,31300.0,51.5395,51.6188,51.4999,51.5098,31300.0
2014-06-09 12:45:00,51.97,52.02,51.94,51.94,27700.0,51.5098,51.5593,51.48,51.48,27700.0
2014-06-09 12:50:00,51.93,52.0,51.9,51.97,17500.0,51.4701,51.5395,51.4404,51.5098,17500.0
2014-06-09 12:55:00,51.97,52.05,51.95,52.0,41100.0,51.5098,51.5891,51.4899,51.5395,41100.0
2014-06-09 13:00:00,52.0,52.08,51.99,52.0,27700.0,51.5395,51.6188,51.5296,51.5395,27700.0
2014-06-09 13:05:00,52.0,52.01,51.95,51.95,39900.0,51.5395,51.5494,51.4899,51.4899,39900.0
2014-06-09 13:10:00,51.95,51.96,51.9,51.91,25600.0,51.4899,51.4999,51.4404,51.4503,25600.0
2014-06-09 13:15:00,51.9,51.92,51.85,51.89,23000.0,51.4404,51.4602,51.3908,51.4305,23000.0
2014-06-09 13:20:00,51.89,51.9,51.76,51.8,40200.0,51.4305,51.4404,51.3016,51.3413,40200.0
2014-06-09 13:25:00,51.8,51.81,51.69,51.75,36800.0,51.3413,51.3512,51.2322,51.2917,36800.0
2014-06-09 13:30:00,51.75,51.82,51.73,51.76,21200.0,51.2917,51.3611,51.2719,51.3016,21200.0
2014-06-09 13:35:00,51.75,51.82,51.75,51.8,21700.0,51.2917,51.3611,51.2917,51.3413,21700.0
2014-06-09 13:40:00,51.8,51.83,51.69,51.7,62300.0,51.3413,51.371,51.2322,51.2422,62300.0
2014-06-09 13:45:00,51.69,51.7,51.56,51.56,28000.0,51.2322,51.2422,51.1034,51.1034,28000.0
2014-06-09 13:50:00,51.57,51.61,51.5,51.61,25400.0,51.1133,51.153,51.0439,51.153,25400.0
2014-06-09 13:55:00,51.6,51.71,51.59,51.6,21600.0,51.143,51.2521,51.1331,51.143,21600.0
2014-06-09 14:00:00,51.6,51.64,51.57,51.61,23600.0,51.143,51.1827,51.1133,51.153,23600.0
2014-06-09 14:05:00,51.61,51.61,51.5,51.51,23400.0,51.153,51.153,51.0439,51.0538,23400.0
2014-06-09 14:10:00,51.49,51.5,51.36,51.4,30100.0,51.034,51.0439,50.9052,50.9448,30100.0
2014-06-09 14:15:00,51.38,51.47,51.38,51.43,22600.0,50.925,51.0142,50.925,50.9745,22600.0
2014-06-09 14:20:00,51.43,51.49,51.38,51.38,22800.0,50.9745,51.034,50.925,50.925,22800.0
2014-06-09 14:25:00,51.39,51.49,51.35,51.36,31700.0,50.9349,51.034,50.8953,50.9052,31700.0
2014-06-09 14:30:00,51.37,51.38,51.32,51.33,40200.0,50.9151,50.925,50.8655,50.8754,40200.0
2014-06-09 14:35:00,51.33,51.43,51.29,51.38,39600.0,50.8754,50.9745,50.8358,50.925,39600.0
2014-06-09 14:40:00,51.39,51.51,51.39,51.51,16000.0,50.9349,51.0538,50.9349,51.0538,16000.0
2014-06-09 14:45:00,51.51,51.54,51.46,51.53,20400.0,51.0538,51.0836,51.0043,51.0737,20400.0
2014-06-09 14:50:00,51.53,51.57,51.5,51.52,20200.0,51.0737,51.1133,51.0439,51.0638,20200.0
2014-06-09 14:55:00,51.52,51.56,51.51,51.55,25600.0,51.0638,51.1034,51.0538,51.0935,25600.0
2014-06-09 15:00:00,51.53,51.54,51.5,51.53,21800.0,51.0737,51.0836,51.0439,51.0737,21800.0
2014-06-09 15:05:00,51.54,51.58,51.53,51.54,20200.0,51.0836,51.1232,51.0737,51.0836,20200.0
2014-06-09 15:10:00,51.54,51.61,51.54,51.58,27000.0,51.0836,51.153,51.0836,51.1232,27000.0
2014-06-09 15:15:00,51.59,51.71,51.57,51.7,43700.0,51.1331,51.2521,51.1133,51.2422,43700.0
2014-06-09 15:20:00,51.71,51.75,51.69,51.71,53100.0,51.2521,51.2917,51.2322,51.2521,53100.0
2014-06-09 15:25:00,51.72,51.79,51.67,51.71,50600.0,51.262,51.3314,51.2124,51.2521,50600.0
2014-06-09 15:30:00,51.71,51.72,51.66,51.66,32700.0,51.2521,51.262,51.2025,51.2025,32700.0
2014-06-09 15:35:00,51.65,51.65,51.61,51.61,53700.0,51.1926,51.1926,51.153,51.153,53700.0
2014-06-09 15:40:00,51.61,51.66,51.61,51.64,46100.0,51.153,51.2025,51.153,51.1827,46100.0
2014-06-09 15:45:00,51.64,51.7,51.62,51.7,75400.0,51.1827,51.2422,51.1629,51.2422,75400.0
2014-06-09 15:50:00,51.7,51.78,51.7,51.78,102100.0,51.2422,51.3214,51.2422,51.3214,102100.0
2014-06-09 15:55:00,51.77,51.78,51.65,51.71,178500.0,51.3115,51.3214,51.1926,51.2521,178500.0
2014-06-10 09:30:00,51.6,52.16,51.6,52.14,113300.0,51.143,51.6981,51.143,51.6783,113300.0
2014-06-10 09:35:00,52.13,52.37,52.08,52.1,86300.0,51.6684,51.9062,51.6188,51.6386,86300.0
2014-06-10 09:40:00,52.13,52.36,52.06,52.11,84000.0,51.6684,51.8963,51.599,51.6485,84000.0
2014-06-10 09:45:00,52.14,52.19,52.05,52.11,64100.0,51.6783,51.7278,51.5891,51.6485,64100.0
2014-06-10 09:50:00,52.12,52.27,52.03,52.23,50400.0,51.6584,51.8071,51.5692,51.7675,50400.0
2014-06-10 09:55:00,52.23,52.25,52.0,52.04,114300.0,51.7675,51.7873,51.5395,51.5791,114300.0
2014-06-10 10:00:00,52.04,52.13,51.89,52.03,127600.0,51.5791,51.6684,51.4305,51.5692,127600.0
2014-06-10 10:05:00,52.03,52.03,51.76,51.84,87100.0,51.5692,51.5692,51.3016,51.3809,87100.0
2014-06-10 10:10:00,51.82,52.07,51.81,52.06,48700.0,51.3611,51.6089,51.3512,51.599,48700.0
2014-06-10 10:15:00,52.06,52.18,52.02,52.09,66300.0,51.599,51.7179,51.5593,51.6287,66300.0
2014-06-10 10:20:00,52.11,52.29,52.09,52.27,50700.0,51.6485,51.8269,51.6287,51.8071,50700.0
2014-06-10 10:25:00,52.27,52.34,52.24,52.28,59100.0,51.8071,51.8765,51.7774,51.817,59100.0
2014-06-10 10:30:00,52.29,52.45,52.29,52.43,65900.0,51.8269,51.9855,51.8269,51.9657,65900.0
2014-06-10 10:35:00,52.4,52.4,52.23,52.31,63700.0,51.936,51.936,51.7675,51.8468,63700.0
2014-06-10 10:40:00,52.31,52.32,52.26,52.26,31900.0,51.8468,51.8567,51.7972,51.7972,31900.0
2014-06-10 10:45:00,52.26,52.44,52.23,52.44,94500.0,51.7972,51.9756,51.7675,51.9756,94500.0
2014-06-10 10:50:00,52.43,52.48,52.43,52.44,61100.0,51.9657,52.0153,51.9657,51.9756,61100.0
2014-06-10 10:55:00,52.44,52.48,52.36,52.41,50000.0,51.9756,52.0153,51.8963,51.9459,50000.0
2014-06-10 11:00:00,52.4,52.48,52.38,52.42,43400.0,51.936,52.0153,51.9161,51.9558,43400.0
2014-06-10 11:05:00,52.42,52.49,52.4,52.41,69400.0,51.9558,52.0252,51.936,51.9459,69400.0
2014-06-10 11:10:00,52.41,52.48,52.41,52.47,32200.0,51.9459,52.0153,51.9459,52.0053,32200.0
2014-06-10 11:15:00,52.47,52.49,52.41,52.47,30600.0,52.0053,52.0252,51.9459,52.0053,30600.0
2014-06-10 11:20:00,52.46,52.46,52.4,52.44,26000.0,51.9954,51.9954,51.936,51.9756,26000.0
2014-06-10 11:25:00,52.44,52.48,52.4,52.4,32300.0,51.9756,52.0153,51.936,51.936,32300.0
2014-06-10 11:30:00,52.4,52.5,52.4,52.5,30600.0,51.936,52.0351,51.936,52.0351,30600.0
2014-06-10 11:35:00,52.5,52.61,52.5,52.57,78900.0,52.0351,52.1441,52.0351,52.1045,78900.0
2014-06-10 11:40:00,52.56,52.65,52.56,52.64,41000.0,52.0945,52.1837,52.0945,52.1738,41000.0
2014-06-10 11:45:00,52.63,52.65,52.59,52.61,35300.0,52.1639,52.1837,52.1243,52.1441,35300.0
2014-06-10 11:50:00,52.61,52.61,52.45,52.48,94400.0,52.1441,52.1441,51.9855,52.0153,94400.0
2014-06-10 11:55:00,52.48,52.58,52.48,52.49,49100.0,52.0153,52.1144,52.0153,52.0252,49100.0
2014-06-10 12:00:00,52.48,52.48,52.42,52.43,21900.0,52.0153,52.0153,51.9558,51.9657,21900.0
2014-06-10 12:05:00,52.43,52.47,52.32,52.4,39800.0,51.9657,52.0053,51.8567,51.936,39800.0
2014-06-10 12:10:00,52.39,52.5,52.39,52.49,23300.0,51.926,52.0351,51.926,52.0252,23300.0
2014-06-10 12:15:00,52.49,52.53,52.47,52.49,34000.0,52.0252,52.0648,52.0053,52.0252,34000.0
2014-06-10 12:20:00,52.48,52.53,52.46,52.49,22500.0,52.0153,52.0648,51.9954,52.0252,22500.0
2014-06-10 12:25:00,52.49,52.5,52.42,52.45,30200.0,52.0252,52.0351,51.9558,51.9855,30200.0
2014-06-10 12:30:00,52.44,52.45,52.41,52.41,18600.0,51.9756,51.9855,51.9459,51.9459,18600.0
2014-06-10 12:35:00,52.41,52.44,52.4,52.43,52200.0,51.9459,51.9756,51.936,51.9657,52200.0
2014-06-10 12:40:00,52.43,52.44,52.37,52.39,46200.0,51.9657,51.9756,51.9062,51.926,46200.0
2014-06-10 12:45:00,52.4,52.45,52.38,52.43,27000.0,51.936,51.9855,51.9161,51.9657,27000.0
2014-06-10 12:50:00,52.44,52.55,52.43,52.55,25800.0,51.9756,52.0846,51.9657,52.0846,25800.0
2014-06-10 12:55:00,52.54,52.6,52.51,52.6,17300.0,52.0747,52.1342,52.045,52.1342,17300.0
2014-06-10 13:00:00,52.59,52.64,52.56,52.62,33800.0,52.1243,52.1738,52.0945,52.154,33800.0
2014-06-10 13:05:00,52.63,52.65,52.55,52.6,31000.0,52.1639,52.1837,52.0846,52.1342,31000.0
2014-06-10 13:10:00,52.61,52.66,52.59,52.6,21700.0,52.1441,52.1937,52.1243,52.1342,21700.0
2014-06-10 13:15:00,52.6,52.64,52.59,52.63,29700.0,52.1342,52.1738,52.1243,52.1639,29700.0
2014-06-10 13:20:00,52.63,52.69,52.63,52.64,67400.0,52.1639,52.2234,52.1639,52.1738,67400.0
2014-06-10 13:25:00,52.63,52.7,52.62,52.7,33600.0,52.1639,52.2333,52.154,52.2333,33600.0
2014-06-10 13:30:00,52.69,52.79,52.69,52.73,69700.0,52.2234,52.3225,52.2234,52.263,69700.0
2014-06-10 13:35:00,52.73,52.78,52.72,52.75,36300.0,52.263,52.3126,52.2531,52.2829,36300.0
2014-06-10 13:40:00,52.75,52.77,52.67,52.76,47800.0,52.2829,52.3027,52.2036,52.2928,47800.0
2014-06-10 13:45:00,52.76,52.79,52.68,52.75,85300.0,52.2928,52.3225,52.2135,52.2829,85300.0
2014-06-10 13:50:00,52.75,52.8,52.73,52.79,28500.0,52.2829,52.3324,52.263,52.3225,28500.0
2014-06-10 13:55:00,52.79,52.91,52.79,52.86,63900.0,52.3225,52.4414,52.3225,52.3919,63900.0
2014-06-10 14:00:00,52.87,52.89,52.78,52.82,32700.0,52.4018,52.4216,52.3126,52.3522,32700.0
2014-06-10 14:05:00,52.82,52.89,52.82,52.88,43900.0,52.3522,52.4216,52.3522,52.4117,43900.0
2014-06-10 14:10:00,52.88,52.88,52.84,52.86,23900.0,52.4117,52.4117,52.3721,52.3919,23900.0
2014-06-10 14:15:00,52.87,52.99,52.87,52.98,71500.0,52.4018,52.5207,52.4018,52.5108,71500.0
2014-06-10 14:20:00,52.98,53.0,52.93,52.94,97800.0,52.5108,52.5306,52.4613,52.4712,97800.0
2014-06-10 14:25:00,52.94,52.99,52.93,52.98,53900.0,52.4712,52.5207,52.4613,52.5108,53900.0
2014-06-10 14:30:00,52.98,52.98,52.94,52.97,43600.0,52.5108,52.5108,52.4712,52.5009,43600.0
2014-06-10 14:35:00,52.97,53.0,52.94,52.98,45900.0,52.5009,52.5306,52.4712,52.5108,45900.0
2014-06-10 14:40:00,52.98,52.99,52.9,52.9,86800.0,52.5108,52.5207,52.4315,52.4315,86800.0
2014-06-10 14:45:00,52.89,52.96,52.8,52.85,90900.0,52.4216,52.491,52.3324,52.382,90900.0
2014-06-10 14:50:00,52.85,52.92,52.85,52.91,58800.0,52.382,52.4514,52.382,52.4414,58800.0
2014-06-10 14:55:00,52.91,52.97,52.88,52.97,62100.0,52.4414,52.5009,52.4117,52.5009,62100.0
2014-06-10 15:00:00,52.96,53.0,52.93,52.98,63300.0,52.491,52.5306,52.4613,52.5108,63300.0
2014-06-10 15:05:00,52.98,53.0,52.94,52.95,103300.0,52.5108,52.5306,52.4712,52.4811,103300.0
2014-06-10 15:10:00,52.96,52.98,52.93,52.98,80000.0,52.491,52.5108,52.4613,52.5108,80000.0
2014-06-10 15:15:00,52.98,52.99,52.95,52.98,30900.0,52.5108,52.5207,52.4811,52.5108,30900.0
2014-06-10 15:20:00,52.98,53.19,52.98,53.18,168900.0,52.5108,52.719,52.5108,52.7091,168900.0
2014-06-10 15:25:00,53.18,53.2,52.99,52.99,105500.0,52.7091,52.7289,52.5207,52.5207,105500.0
2014-06-10 15:30:00,52.99,53.12,52.99,53.07,102600.0,52.5207,52.6496,52.5207,52.6,102600.0
2014-06-10 15:35:00,53.07,53.09,53.0,53.01,170800.0,52.6,52.6198,52.5306,52.5406,170800.0
2014-06-10 15:40:00,53.02,53.13,52.97,52.98,167700.0,52.5505,52.6595,52.5009,52.5108,167700.0
2014-06-10 15:45:00,52.97,52.99,52.95,52.96,141800.0,52.5009,52.5207,52.4811,52.491,141800.0
2014-06-10 15:50:00,52.97,53.05,52.97,53.03,200300.0,52.5009,52.5802,52.5009,52.5604,200300.0
2014-06-10 15:55:00,53.03,53.09,52.99,53.06,338900.0,52.5604,52.6198,52.5207,52.5901,338900.0
2014-06-11 09:30:00,52.69,52.87,52.62,52.72,128700.0,52.2234,52.4018,52.154,52.2531,128700.0
2014-06-11 09:35:00,52.7,52.82,52.5,52.75,72700.0,52.2333,52.3522,52.0351,52.2829,72700.0
2014-06-11 09:40:00,52.76,53.13,52.71,53.11,76800.0,52.2928,52.6595,52.2432,52.6397,76800.0
2014-06-11 09:45:00,53.1,53.4,53.1,53.3,87900.0,52.6298,52.9271,52.6298,52.828,87900.0
2014-06-11 09:50:00,53.31,53.55,53.17,53.21,101700.0,52.8379,53.0758,52.6991,52.7388,101700.0
2014-06-11 09:55:00,53.22,53.33,53.1,53.27,55300.0,52.7487,52.8577,52.6298,52.7983,55300.0
2014-06-11 10:00:00,53.26,53.3,53.16,53.17,60200.0,52.7883,52.828,52.6892,52.6991,60200.0
2014-06-11 10:05:00,53.18,53.19,52.99,53.02,44400.0,52.7091,52.719,52.5207,52.5505,44400.0
2014-06-11 10:10:00,53.02,53.24,52.95,53.23,48700.0,52.5505,52.7685,52.4811,52.7586,48700.0
2014-06-11 10:15:00,53.23,53.36,53.22,53.36,70500.0,52.7586,52.8875,52.7487,52.8875,70500.0
2014-06-11 10:20:00,53.37,53.61,53.37,53.6,67300.0,52.8974,53.1352,52.8974,53.1253,67300.0
2014-06-11 10:25:00,53.6,53.6,53.3,53.34,63300.0,53.1253,53.1253,52.828,52.8676,63300.0
2014-06-11 10:30:00,53.34,53.34,53.15,53.15,24400.0,52.8676,52.8676,52.6793,52.6793,24400.0
2014-06-11 10:35:00,53.15,53.16,53.06,53.1,27200.0,52.6793,52.6892,52.5901,52.6298,27200.0
2014-06-11 10:40:00,53.11,53.13,53.0,53.0,56900.0,52.6397,52.6595,52.5306,52.5306,56900.0
2014-06-11 10:45:00,53.0,53.08,52.95,53.06,81300.0,52.5306,52.6099,52.4811,52.5901,81300.0
2014-06-11 10:50:00,53.06,53.06,52.86,52.86,71700.0,52.5901,52.5901,52.3919,52.3919,71700.0
2014-06-11 10:55:00,52.86,52.95,52.85,52.88,50200.0,52.3919,52.4811,52.382,52.4117,50200.0
2014-06-11 11:00:00,52.88,52.98,52.88,52.97,37600.0,52.4117,52.5108,52.4117,52.5009,37600.0
2014-06-11 11:05:00,52.96,52.98,52.89,52.91,25700.0,52.491,52.5108,52.4216,52.4414,25700.0
2014-06-11 11:10:00,52.92,52.98,52.89,52.9,21500.0,52.4514,52.5108,52.4216,52.4315,21500.0
2014-06-11 11:15:00,52.88,52.92,52.82,52.85,19600.0,52.4117,52.4514,52.3522,52.382,19600.0
2014-06-11 11:20:00,52.85,52.95,52.85,52.93,16900.0,52.382,52.4811,52.382,52.4613,16900.0
2014-06-11 11:25:00,52.92,52.99,52.91,52.95,16100.0,52.4514,52.5207,52.4414,52.4811,16100.0
2014-06-11 11:30:00,52.95,53.09,52.95,53.06,18900.0,52.4811,52.6198,52.4811,52.5901,18900.0
2014-06-11 11:35:00,53.07,53.07,52.97,52.99,26600.0,52.6,52.6,52.5009,52.5207,26600.0
2014-06-11 11:40:00,52.99,52.99,52.81,52.81,31300.0,52.5207,52.5207,52.3423,52.3423,31300.0
2014-06-11 11:45:00,52.81,52.91,52.8,52.86,20300.0,52.3423,52.4414,52.3324,52.3919,20300.0
2014-06-11 11:50:00,52.85,53.05,52.84,53.04,15400.0,52.382,52.5802,52.3721,52.5703,15400.0
2014-06-11 11:55:00,53.03,53.04,52.98,52.98,14700.0,52.5604,52.5703,52.5108,52.5108,14700.0
2014-06-11 12:00:00,52.98,52.98,52.9,52.92,15800.0,52.5108,52.5108,52.4315,52.4514,15800.0
2014-06-11 12:05:00,52.91,52.94,52.84,52.85,18100.0,52.4414,52.4712,52.3721,52.382,18100.0
2014-06-11 12:10:00,52.85,52.87,52.8,52.83,10800.0,52.382,52.4018,52.3324,52.3622,10800.0
2014-06-11 12:15:00,52.83,52.85,52.75,52.78,21600.0,52.3622,52.382,52.2829,52.3126,21600.0
2014-06-11 12:20:00,52.79,52.79,52.74,52.75,16500.0,52.3225,52.3225,52.2729,52.2829,16500.0
2014-06-11 12:25:00,52.75,52.86,52.75,52.85,14100.0,52.2829,52.3919,52.2829,52.382,14100.0
2014-06-11 12:30:00,52.86,52.97,52.86,52.97,17800.0,52.3919,52.5009,52.3919,52.5009,17800.0
2014-06-11 12:35:00,52.97,53.06,52.96,53.06,34000.0,52.5009,52.5901,52.491,52.5901,34000.0
2014-06-11 12:40:00,53.06,53.11,52.92,52.94,53800.0,52.5901,52.6397,52.4514,52.4712,53800.0
2014-06-11 12:45:00,52.93,53.0,52.9,53.0,29300.0,52.4613,52.5306,52.4315,52.5306,29300.0
2014-06-11 12:50:00,53.01,53.02,52.96,52.97,12700.0,52.5406,52.5505,52.491,52.5009,12700.0
2014-06-11 12:55:00,52.97,53.13,52.97,53.1,26800.0,52.5009,52.6595,52.5009,52.6298,26800.0
2014-06-11 13:00:00,53.1,53.11,53.01,53.06,32500.0,52.6298,52.6397,52.5406,52.5901,32500.0
2014-06-11 13:05:00,53.07,53.07,53.01,53.07,23000.0,52.6,52.6,52.5406,52.6,23000.0
2014-06-11 13:10:00,53.08,53.08,53.01,53.01,27700.0,52.6099,52.6099,52.5406,52.5406,27700.0
2014-06-11 13:15:00,53.0,53.07,53.0,53.02,15700.0,52.5306,52.6,52.5306,52.5505,15700.0
2014-06-11 13:20:00,53.02,53.13,53.01,53.09,14400.0,52.5505,52.6595,52.5406,52.6198,14400.0
2014-06-11 13:25:00,53.1,53.17,53.06,53.12,16600.0,52.6298,52.6991,52.5901,52.6496,16600.0
2014-06-11 13:30:00,53.11,53.12,53.07,53.11,12800.0,52.6397,52.6496,52.6,52.6397,12800.0
2014-06-11 13:35:00,53.1,53.1,53.02,53.05,23600.0,52.6298,52.6298,52.5505,52.5802,23600.0
2014-06-11 13:40:00,53.05,53.12,53.04,53.08,31200.0,52.5802,52.6496,52.5703,52.6099,31200.0
2014-06-11 13:45:00,53.09,53.12,53.04,53.05,61300.0,52.6198,52.6496,52.5703,52.5802,61300.0
2014-06-11 13:50:00,53.03,53.15,53.03,53.11,24300.0,52.5604,52.6793,52.5604,52.6397,24300.0
2014-06-11 13:55:00,53.1,53.18,53.09,53.1,42300.0,52.6298,52.7091,52.6198,52.6298,42300.0
2014-06-11 14:00:00,53.1,53.12,52.98,52.99,54200.0,52.6298,52.6496,52.5108,52.5207,54200.0
2014-06-11 14:05:00,52.97,52.97,52.78,52.78,31000.0,52.5009,52.5009,52.3126,52.3126,31000.0
2014-06-11 14:10:00,52.78,52.87,52.72,52.79,31300.0,52.3126,52.4018,52.2531,52.3225,31300.0
2014-06-11 14:15:00,52.79,52.86,52.78,52.85,28800.0,52.3225,52.3919,52.3126,52.382,28800.0
2014-06-11 14:20:00,52.85,52.91,52.76,52.79,24300.0,52.382,52.4414,52.2928,52.3225,24300.0
2014-06-11 14:25:00,52.79,52.88,52.75,52.83,44100.0,52.3225,52.4117,52.2829,52.3622,44100.0
2014-06-11 14:30:00,52.82,52.89,52.81,52.84,20500.0,52.3522,52.4216,52.3423,52.3721,20500.0
2014-06-11 14:35:00,52.84,52.89,52.81,52.87,17000.0,52.3721,52.4216,52.3423,52.4018,17000.0
2014-06-11 14:40:00,52.88,52.88,52.76,52.8,83900.0,52.4117,52.4117,52.2928,52.3324,83900.0
2014-06-11 14:45:00,52.79,52.89,52.76,52.84,30700.0,52.3225,52.4216,52.2928,52.3721,30700.0
2014-06-11 14:50:00,52.84,52.86,52.81,52.85,16700.0,52.3721,52.3919,52.3423,52.382,16700.0
2014-06-11 14:55:00,52.87,52.9,52.85,52.9,31000.0,52.4018,52.4315,52.382,52.4315,31000.0
2014-06-11 15:00:00,52.9,53.03,52.87,53.01,79900.0,52.4315,52.5604,52.4018,52.5406,79900.0
2014-06-11 15:05:00,53.02,53.07,52.99,53.07,24800.0,52.5505,52.6,52.5207,52.6,24800.0
2014-06-11 15:10:00,53.06,53.15,53.02,53.04,54300.0,52.5901,52.6793,52.5505,52.5703,54300.0
2014-06-11 15:15:00,53.04,53.08,53.01,53.06,91200.0,52.5703,52.6099,52.5406,52.5901,91200.0
2014-06-11 15:20:00,53.06,53.08,53.02,53.03,45600.0,52.5901,52.6099,52.5505,52.5604,45600.0
2014-06-11 15:25:00,53.03,53.21,53.03,53.2,34300.0,52.5604,52.7388,52.5604,52.7289,34300.0
2014-06-11 15:30:00,53.2,53.28,53.19,53.27,54800.0,52.7289,52.8082,52.719,52.7983,54800.0
2014-06-11 15:35:00,53.27,53.37,53.26,53.37,118200.0,52.7983,52.8974,52.7883,52.8974,118200.0
2014-06-11 15:40:00,53.36,53.46,53.36,53.37,120300.0,52.8875,52.9866,52.8875,52.8974,120300.0
2014-06-11 15:45:00,53.38,53.39,53.32,53.36,130700.0,52.9073,52.9172,52.8478,52.8875,130700.0
2014-06-11 15:50:00,53.36,53.39,53.31,53.31,111000.0,52.8875,52.9172,52.8379,52.8379,111000.0
2014-06-11 15:55:00,53.31,53.33,53.28,53.32,168100.0,52.8379,52.8577,52.8082,52.8478,168100.0
2014-06-12 09:30:00,53.17,53.17,52.88,53.0,65100.0,52.6991,52.6991,52.4117,52.5306,65100.0
2014-06-12 09:35:00,52.99,53.1,52.72,52.82,60900.0,52.5207,52.6298,52.2531,52.3522,60900.0
2014-06-12 09:40:00,52.81,52.96,52.76,52.86,44300.0,52.3423,52.491,52.2928,52.3919,44300.0
2014-06-12 09:45:00,52.84,53.02,52.84,52.91,49300.0,52.3721,52.5505,52.3721,52.4414,49300.0
2014-06-12 09:50:00,52.91,53.33,52.91,53.28,35300.0,52.4414,52.8577,52.4414,52.8082,35300.0
2014-06-12 09:55:00,53.24,53.25,53.09,53.14,22400.0,52.7685,52.7784,52.6198,52.6694,22400.0
2014-06-12 10:00:00,53.14,53.36,53.1,53.36,22000.0,52.6694,52.8875,52.6298,52.8875,22000.0
2014-06-12 10:05:00,53.38,53.57,53.35,53.57,35300.0,52.9073,53.0956,52.8775,53.0956,35300.0
2014-06-12 10:10:00,53.55,53.57,53.42,53.52,71700.0,53.0758,53.0956,52.9469,53.046,71700.0
2014-06-12 10:15:00,53.51,53.51,53.23,53.38,36700.0,53.0361,53.0361,52.7586,52.9073,36700.0
2014-06-12 10:20:00,53.4,53.51,53.36,53.5,49400.0,52.9271,53.0361,52.8875,53.0262,49400.0
2014-06-12 10:25:00,53.47,53.48,53.13,53.13,31000.0,52.9965,53.0064,52.6595,52.6595,31000.0
2014-06-12 10:30:00,53.11,53.16,53.07,53.12,31500.0,52.6397,52.6892,52.6,52.6496,31500.0
2014-06-12 10:35:00,53.12,53.22,53.06,53.11,36800.0,52.6496,52.7487,52.5901,52.6397,36800.0
2014-06-12 10:40:00,53.12,53.13,52.96,53.13,34300.0,52.6496,52.6595,52.491,52.6595,34300.0
2014-06-12 10:45:00,53.13,53.2,53.08,53.12,26500.0,52.6595,52.7289,52.6099,52.6496,26500.0
2014-06-12 10:50:00,53.12,53.29,53.1,53.26,11300.0,52.6496,52.8181,52.6298,52.7883,11300.0
2014-06-12 10:55:00,53.26,53.29,53.22,53.22,15700.0,52.7883,52.8181,52.7487,52.7487,15700.0
2014-06-12 11:00:00,53.22,53.23,53.16,53.23,13500.0,52.7487,52.7586,52.6892,52.7586,13500.0
2014-06-12 11:05:00,53.24,53.29,53.18,53.27,25300.0,52.7685,52.8181,52.7091,52.7983,25300.0
2014-06-12 11:10:00,53.26,53.37,53.25,53.34,12000.0,52.7883,52.8974,52.7784,52.8676,12000.0
2014-06-12 11:15:00,53.34,53.35,53.27,53.27,11600.0,52.8676,52.8775,52.7983,52.7983,11600.0
2014-06-12 11:20:00,53.28,53.28,53.17,53.18,18500.0,52.8082,52.8082,52.6991,52.7091,18500.0
2014-06-12 11:25:00,53.17,53.28,53.16,53.26,14300.0,52.6991,52.8082,52.6892,52.7883,14300.0
2014-06-12 11:30:00,53.26,53.32,53.22,53.31,12000.0,52.7883,52.8478,52.7487,52.8379,12000.0
2014-06-12 11:35:00,53.3,53.34,53.29,53.33,8600.0,52.828,52.8676,52.8181,52.8577,8600.0
2014-06-12 11:40:00,53.32,53.33,53.27,53.27,20900.0,52.8478,52.8577,52.7983,52.7983,20900.0
2014-06-12 11:45:00,53.29,53.33,53.24,53.24,13200.0,52.8181,52.8577,52.7685,52.7685,13200.0
2014-06-12 11:50:00,53.24,53.27,53.18,53.21,28300.0,52.7685,52.7983,52.7091,52.7388,28300.0
2014-06-12 11:55:00,53.21,53.27,53.2,53.24,18900.0,52.7388,52.7983,52.7289,52.7685,18900.0
2014-06-12 12:00:00,53.23,53.3,53.21,53.25,41800.0,52.7586,52.828,52.7388,52.7784,41800.0
2014-06-12 12:05:00,53.26,53.32,53.24,53.31,12100.0,52.7883,52.8478,52.7685,52.8379,12100.0
2014-06-12 12:10:00,53.29,53.4,53.29,53.39,19200.0,52.8181,52.9271,52.8181,52.9172,19200.0
2014-06-12 12:15:00,53.39,53.4,53.34,53.35,13900.0,52.9172,52.9271,52.8676,52.8775,13900.0
2014-06-12 12:20:00,53.36,53.42,53.33,53.41,21100.0,52.8875,52.9469,52.8577,52.937,21100.0
2014-06-12 12:25:00,53.41,53.44,53.37,53.4,18000.0,52.937,52.9667,52.8974,52.9271,18000.0
2014-06-12 12:30:00,53.41,53.45,53.41,53.41,14100.0,52.937,52.9767,52.937,52.937,14100.0
2014-06-12 12:35:00,53.42,53.5,53.42,53.47,27900.0,52.9469,53.0262,52.9469,52.9965,27900.0
2014-06-12 12:40:00,53.47,53.48,53.38,53.38,30900.0,52.9965,53.0064,52.9073,52.9073,30900.0
2014-06-12 12:45:00,53.39,53.49,53.37,53.47,40700.0,52.9172,53.0163,52.8974,52.9965,40700.0
2014-06-12 12:50:00,53.47,53.48,53.3,53.33,39100.0,52.9965,53.0064,52.828,52.8577,39100.0
2014-06-12 12:55:00,53.33,53.44,53.24,53.43,46800.0,52.8577,52.9667,52.7685,52.9568,46800.0
2014-06-12 13:00:00,53.42,53.45,53.29,53.32,13600.0,52.9469,52.9767,52.8181,52.8478,13600.0
2014-06-12 13:05:00,53.31,53.32,53.25,53.27,34700.0,52.8379,52.8478,52.7784,52.7983,34700.0
2014-06-12 13:10:00,53.27,53.32,53.22,53.22,15600.0,52.7983,52.8478,52.7487,52.7487,15600.0
2014-06-12 13:15:00,53.22,53.31,53.2,53.2,12400.0,52.7487,52.8379,52.7289,52.7289,12400.0
2014-06-12 13:20:00,53.19,53.23,53.09,53.09,34800.0,52.719,52.7586,52.6198,52.6198,34800.0
2014-06-12 13:25:00,53.09,53.1,52.98,53.01,27000.0,52.6198,52.6298,52.5108,52.5406,27000.0
2014-06-12 13:30:00,53.02,53.02,52.88,52.9,25900.0,52.5505,52.5505,52.4117,52.4315,25900.0
2014-06-12 13:35:00,52.89,52.97,52.87,52.91,16800.0,52.4216,52.5009,52.4018,52.4414,16800.0
2014-06-12 13:40:00,52.91,52.98,52.85,52.92,24000.0,52.4414,52.5108,52.382,52.4514,24000.0
2014-06-12 13:45:00,52.92,52.92,52.79,52.83,42600.0,52.4514,52.4514,52.3225,52.3622,42600.0
2014-06-12 13:50:00,52.84,52.84,52.7,52.74,34700.0,52.3721,52.3721,52.2333,52.2729,34700.0
2014-06-12 13:55:00,52.74,52.74,52.63,52.74,63700.0,52.2729,52.2729,52.1639,52.2729,63700.0
2014-06-12 14:00:00,52.74,52.79,52.71,52.79,25200.0,52.2729,52.3225,52.2432,52.3225,25200.0
2014-06-12 14:05:00,52.8,52.82,52.71,52.71,20700.0,52.3324,52.3522,52.2432,52.2432,20700.0
2014-06-12 14:10:00,52.71,52.79,52.66,52.77,25700.0,52.2432,52.3225,52.1937,52.3027,25700.0
2014-06-12 14:15:00,52.78,52.85,52.77,52.84,18800.0,52.3126,52.382,52.3027,52.3721,18800.0
2014-06-12 14:20:00,52.83,52.83,52.74,52.77,35600.0,52.3622,52.3622,52.2729,52.3027,35600.0
2014-06-12 14:25:00,52.77,52.84,52.75,52.81,12100.0,52.3027,52.3721,52.2829,52.3423,12100.0
2014-06-12 14:30:00,52.81,52.81,52.7,52.74,13900.0,52.3423,52.3423,52.2333,52.2729,13900.0
2014-06-12 14:35:00,52.75,52.77,52.64,52.77,15400.0,52.2829,52.3027,52.1738,52.3027,15400.0
2014-06-12 14:40:00,52.77,52.86,52.77,52.85,90600.0,52.3027,52.3919,52.3027,52.382,90600.0
2014-06-12 14:45:00,52.85,52.88,52.82,52.88,19600.0,52.382,52.4117,52.3522,52.4117,19600.0
2014-06-12 14:50:00,52.88,52.88,52.8,52.83,20600.0,52.4117,52.4117,52.3324,52.3622,20600.0
2014-06-12 14:55:00,52.84,52.85,52.73,52.8,15400.0,52.3721,52.382,52.263,52.3324,15400.0
2014-06-12 15:00:00,52.79,52.91,52.77,52.89,88800.0,52.3225,52.4414,52.3027,52.4216,88800.0
2014-06-12 15:05:00,52.9,52.97,52.88,52.93,60900.0,52.4315,52.5009,52.4117,52.4613,60900.0
2014-06-12 15:10:00,52.93,52.94,52.84,52.92,111800.0,52.4613,52.4712,52.3721,52.4514,111800.0
2014-06-12 15:15:00,52.91,52.97,52.9,52.94,43400.0,52.4414,52.5009,52.4315,52.4712,43400.0
2014-06-12 15:20:00,52.93,53.08,52.93,53.03,36000.0,52.4613,52.6099,52.4613,52.5604,36000.0
2014-06-12 15:25:00,53.02,53.04,52.96,52.97,59300.0,52.5505,52.5703,52.491,52.5009,59300.0
2014-06-12 15:30:00,52.97,53.02,52.96,53.0,49600.0,52.5009,52.5505,52.491,52.5306,49600.0
2014-06-12 15:35:00,52.99,53.0,52.8,52.8,73300.0,52.5207,52.5306,52.3324,52.3324,73300.0
2014-06-12 15:40:00,52.8,52.91,52.77,52.9,83800.0,52.3324,52.4414,52.3027,52.4315,83800.0
2014-06-12 15:45:00,52.88,52.98,52.87,52.98,121900.0,52.4117,52.5108,52.4018,52.5108,121900.0
2014-06-12 15:50:00,52.96,53.04,52.94,53.03,102200.0,52.491,52.5703,52.4712,52.5604,102200.0
2014-06-12 15:55:00,53.03,53.1,53.0,53.04,210000.0,52.5604,52.6298,52.5306,52.5703,210000.0
2014-06-13 09:30:00,53.13,53.16,52.91,53.08,69900.0,52.6595,52.6892,52.4414,52.6099,69900.0
2014-06-13 09:35:00,53.1,53.52,53.1,53.39,38100.0,52.6298,53.046,52.6298,52.9172,38100.0
2014-06-13 09:40:00,53.39,53.52,53.28,53.48,62600.0,52.9172,53.046,52.8082,53.0064,62600.0
2014-06-13 09:45:00,53.46,53.83,53.46,53.67,76700.0,52.9866,53.3533,52.9866,53.1947,76700.0
2014-06-13 09:50:00,53.66,53.75,53.44,53.45,39900.0,53.1848,53.274,52.9667,52.9767,39900.0
2014-06-13 09:55:00,53.45,53.51,53.31,53.39,92500.0,52.9767,53.0361,52.8379,52.9172,92500.0
2014-06-13 10:00:00,53.37,53.48,52.94,52.94,64700.0,52.8974,53.0064,52.4712,52.4712,64700.0
2014-06-13 10:05:00,52.97,53.07,52.75,52.87,99600.0,52.5009,52.6,52.2829,52.4018,99600.0
2014-06-13 10:10:00,52.88,53.01,52.81,52.92,34900.0,52.4117,52.5406,52.3423,52.4514,34900.0
2014-06-13 10:15:00,52.91,53.2,52.86,53.13,38600.0,52.4414,52.7289,52.3919,52.6595,38600.0
2014-06-13 10:20:00,53.14,53.22,53.01,53.13,41800.0,52.6694,52.7487,52.5406,52.6595,41800.0
2014-06-13 10:25:00,53.13,53.25,53.12,53.23,17800.0,52.6595,52.7784,52.6496,52.7586,17800.0
2014-06-13 10:30:00,53.23,53.38,53.18,53.29,35300.0,52.7586,52.9073,52.7091,52.8181,35300.0
2014-06-13 10:35:00,53.3,53.33,53.21,53.24,34900.0,52.828,52.8577,52.7388,52.7685,34900.0
2014-06-13 10:40:00,53.24,53.35,53.2,53.34,37600.0,52.7685,52.8775,52.7289,52.8676,37600.0
2014-06-13 10:45:00,53.35,53.4,53.29,53.4,27900.0,52.8775,52.9271,52.8181,52.9271,27900.0
2014-06-13 10:50:00,53.4,53.55,53.39,53.49,27700.0,52.9271,53.0758,52.9172,53.0163,27700.0
2014-06-13 10:55:00,53.51,53.59,53.47,53.59,34100.0,53.0361,53.1154,52.9965,53.1154,34100.0
2014-06-13 11:00:00,53.59,53.6,53.51,53.57,22900.0,53.1154,53.1253,53.0361,53.0956,22900.0
2014-06-13 11:05:00,53.57,53.6,53.51,53.59,39200.0,53.0956,53.1253,53.0361,53.1154,39200.0
2014-06-13 11:10:00,53.59,53.63,53.51,53.53,36500.0,53.1154,53.1551,53.0361,53.056,36500.0
2014-06-13 11:15:00,53.54,53.56,53.51,53.51,32300.0,53.0659,53.0857,53.0361,53.0361,32300.0
2014-06-13 11:20:00,53.51,53.57,53.47,53.51,36500.0,53.0361,53.0956,52.9965,53.0361,36500.0
2014-06-13 11:25:00,53.51,53.61,53.51,53.59,54300.0,53.0361,53.1352,53.0361,53.1154,54300.0
2014-06-13 11:30:00,53.59,53.59,53.48,53.52,30300.0,53.1154,53.1154,53.0064,53.046,30300.0
2014-06-13 11:35:00,53.51,53.58,53.49,53.57,48600.0,53.0361,53.1055,53.0163,53.0956,48600.0
2014-06-13 11:40:00,53.55,53.64,53.5,53.55,63600.0,53.0758,53.165,53.0262,53.0758,63600.0
2014-06-13 11:45:00,53.55,53.55,53.42,53.48,31200.0,53.0758,53.0758,52.9469,53.0064,31200.0
2014-06-13 11:50:00,53.48,53.48,53.41,53.43,22300.0,53.0064,53.0064,52.937,52.9568,22300.0
2014-06-13 11:55:00,53.43,53.46,53.36,53.36,19300.0,52.9568,52.9866,52.8875,52.8875,19300.0
2014-06-13 12:00:00,53.37,53.46,53.35,53.46,20300.0,52.8974,52.9866,52.8775,52.9866,20300.0
2014-06-13 12:05:00,53.46,53.59,53.46,53.57,17000.0,52.9866,53.1154,52.9866,53.0956,17000.0
2014-06-13 12:10:00,53.58,53.64,53.58,53.6,26700.0,53.1055,53.165,53.1055,53.1253,26700.0
2014-06-13 12:15:00,53.61,53.69,53.6,53.69,22800.0,53.1352,53.2145,53.1253,53.2145,22800.0
2014-06-13 12:20:00,53.69,53.75,53.65,53.67,21700.0,53.2145,53.274,53.1749,53.1947,21700.0
2014-06-13 12:25:00,53.68,53.69,53.61,53.68,26300.0,53.2046,53.2145,53.1352,53.2046,26300.0
2014-06-13 12:30:00,53.67,53.72,53.65,53.72,26200.0,53.1947,53.2443,53.1749,53.2443,26200.0
2014-06-13 12:35:00,53.71,53.75,53.64,53.67,35100.0,53.2344,53.274,53.165,53.1947,35100.0
2014-06-13 12:40:00,53.67,53.74,53.66,53.7,31700.0,53.1947,53.2641,53.1848,53.2244,31700.0
2014-06-13 12:45:00,53.71,53.84,53.7,53.84,57500.0,53.2344,53.3632,53.2244,53.3632,57500.0
2014-06-13 12:50:00,53.83,53.93,53.83,53.91,58100.0,53.3533,53.4524,53.3533,53.4326,58100.0
2014-06-13 12:55:00,53.92,53.96,53.89,53.94,47600.0,53.4425,53.4821,53.4128,53.4623,47600.0
2014-06-13 13:00:00,53.94,53.98,53.9,53.92,56300.0,53.4623,53.502,53.4227,53.4425,56300.0
2014-06-13 13:05:00,53.91,53.94,53.77,53.79,46300.0,53.4326,53.4623,53.2938,53.3136,46300.0
2014-06-13 13:10:00,53.78,53.85,53.76,53.83,42700.0,53.3037,53.3731,53.2839,53.3533,42700.0
2014-06-13 13:15:00,53.84,53.88,53.79,53.85,45100.0,53.3632,53.4029,53.3136,53.3731,45100.0
2014-06-13 13:20:00,53.84,53.86,53.79,53.81,30600.0,53.3632,53.383,53.3136,53.3335,30600.0
2014-06-13 13:25:00,53.8,53.89,53.8,53.83,43600.0,53.3236,53.4128,53.3236,53.3533,43600.0
2014-06-13 13:30:00,53.84,53.87,53.8,53.83,35000.0,53.3632,53.3929,53.3236,53.3533,35000.0
2014-06-13 13:35:00,53.83,53.83,53.78,53.78,17800.0,53.3533,53.3533,53.3037,53.3037,17800.0
2014-06-13 13:40:00,53.78,53.84,53.76,53.82,19800.0,53.3037,53.3632,53.2839,53.3434,19800.0
2014-06-13 13:45:00,53.84,53.93,53.83,53.9,24900.0,53.3632,53.4524,53.3533,53.4227,24900.0
2014-06-13 13:50:00,53.9,54.03,53.89,53.99,76300.0,53.4227,53.5515,53.4128,53.5119,76300.0
2014-06-13 13:55:00,53.99,54.1,53.94,54.07,61800.0,53.5119,53.6209,53.4623,53.5912,61800.0
2014-06-13 14:00:00,54.07,54.1,54.0,54.1,41900.0,53.5912,53.6209,53.5218,53.6209,41900.0
2014-06-13 14:05:00,54.1,54.11,53.99,54.03,59000.0,53.6209,53.6308,53.5119,53.5515,59000.0
2014-06-13 14:10:00,54.03,54.08,54.0,54.06,33800.0,53.5515,53.6011,53.5218,53.5813,33800.0
2014-06-13 14:15:00,54.07,54.15,54.07,54.12,57700.0,53.5912,53.6705,53.5912,53.6407,57700.0
2014-06-13 14:20:00,54.13,54.23,54.13,54.21,41200.0,53.6506,53.7498,53.6506,53.7299,41200.0
2014-06-13 14:25:00,54.21,54.25,54.18,54.24,35900.0,53.7299,53.7696,53.7002,53.7597,35900.0
2014-06-13 14:30:00,54.23,54.26,54.19,54.2,51000.0,53.7498,53.7795,53.7101,53.72,51000.0
2014-06-13 14:35:00,54.2,54.2,54.13,54.16,52400.0,53.72,53.72,53.6506,53.6804,52400.0
2014-06-13 14:40:00,54.16,54.22,54.16,54.17,44200.0,53.6804,53.7398,53.6804,53.6903,44200.0
2014-06-13 14:45:00,54.17,54.21,54.13,54.17,47900.0,53.6903,53.7299,53.6506,53.6903,47900.0
2014-06-13 14:50:00,54.17,54.21,54.14,54.14,44200.0,53.6903,53.7299,53.6606,53.6606,44200.0
2014-06-13 14:55:00,54.15,54.19,54.12,54.15,55700.0,53.6705,53.7101,53.6407,53.6705,55700.0
2014-06-13 15:00:00,54.15,54.28,54.13,54.26,78700.0,53.6705,53.7993,53.6506,53.7795,78700.0
2014-06-13 15:05:00,54.26,54.39,54.25,54.37,99000.0,53.7795,53.9083,53.7696,53.8885,99000.0
2014-06-13 15:10:00,54.37,54.38,54.3,54.32,119100.0,53.8885,53.8984,53.8191,53.839,119100.0
2014-06-13 15:15:00,54.32,54.37,54.32,54.34,106600.0,53.839,53.8885,53.839,53.8588,106600.0
2014-06-13 15:20:00,54.34,54.36,54.21,54.23,122500.0,53.8588,53.8786,53.7299,53.7498,122500.0
2014-06-13 15:25:00,54.23,54.28,54.17,54.2,89300.0,53.7498,53.7993,53.6903,53.72,89300.0
2014-06-13 15:30:00,54.19,54.2,54.08,54.13,105900.0,53.7101,53.72,53.6011,53.6506,105900.0
2014-06-13 15:35:00,54.12,54.29,54.12,54.29,219000.0,53.6407,53.8092,53.6407,53.8092,219000.0
2014-06-13 15:40:00,54.29,54.29,54.15,54.19,119500.0,53.8092,53.8092,53.6705,53.7101,119500.0
2014-06-13 15:45:00,54.19,54.19,54.11,54.15,139900.0,53.7101,53.7101,53.6308,53.6705,139900.0
2014-06-13 15:50:00,54.16,54.27,54.16,54.23,179400.0,53.6804,53.7894,53.6804,53.7498,179400.0
2014-06-13 15:55:00,54.21,54.32,54.21,54.3,221900.0,53.7299,53.839,53.7299,53.8191,221900.0
2014-06-16 09:30:00,53.16,53.59,52.52,52.61,755900.0,52.6892,53.1154,52.0549,52.1441,755900.0
2014-06-16 09:35:00,52.58,53.07,52.54,53.05,145700.0,52.1144,52.6,52.0747,52.5802,145700.0
2014-06-16 09:40:00,53.07,53.22,52.99,53.12,134800.0,52.6,52.7487,52.5207,52.6496,134800.0
2014-06-16 09:45:00,53.17,53.3,53.09,53.25,110600.0,52.6991,52.828,52.6198,52.7784,110600.0
2014-06-16 09:50:00,53.23,53.29,53.11,53.19,72800.0,52.7586,52.8181,52.6397,52.719,72800.0
2014-06-16 09:55:00,53.17,53.43,53.17,53.27,71000.0,52.6991,52.9568,52.6991,52.7983,71000.0
2014-06-16 10:00:00,53.28,53.41,53.23,53.39,67300.0,52.8082,52.937,52.7586,52.9172,67300.0
2014-06-16 10:05:00,53.39,53.55,53.35,53.47,66900.0,52.9172,53.0758,52.8775,52.9965,66900.0
2014-06-16 10:10:00,53.48,53.85,53.47,53.8,97500.0,53.0064,53.3731,52.9965,53.3236,97500.0
2014-06-16 10:15:00,53.81,53.88,53.58,53.68,102000.0,53.3335,53.4029,53.1055,53.2046,102000.0
2014-06-16 10:20:00,53.69,53.71,53.48,53.49,80000.0,53.2145,53.2344,53.0064,53.0163,80000.0
2014-06-16 10:25:00,53.5,53.51,53.33,53.41,45600.0,53.0262,53.0361,52.8577,52.937,45600.0
2014-06-16 10:30:00,53.42,53.63,53.42,53.58,55500.0,52.9469,53.1551,52.9469,53.1055,55500.0
2014-06-16 10:35:00,53.59,53.67,53.54,53.54,71000.0,53.1154,53.1947,53.0659,53.0659,71000.0
2014-06-16 10:40:00,53.53,53.79,53.49,53.79,50900.0,53.056,53.3136,53.0163,53.3136,50900.0
2014-06-16 10:45:00,53.79,53.85,53.68,53.69,50100.0,53.3136,53.3731,53.2046,53.2145,50100.0
2014-06-16 10:50:00,53.68,53.71,53.51,53.52,74700.0,53.2046,53.2344,53.0361,53.046,74700.0
2014-06-16 10:55:00,53.52,53.63,53.42,53.51,89600.0,53.046,53.1551,52.9469,53.0361,89600.0
2014-06-16 11:00:00,53.52,53.54,53.33,53.33,29800.0,53.046,53.0659,52.8577,52.8577,29800.0
2014-06-16 11:05:00,53.32,53.32,53.07,53.09,115700.0,52.8478,52.8478,52.6,52.6198,115700.0
2014-06-16 11:10:00,53.09,53.1,52.97,53.02,115700.0,52.6198,52.6298,52.5009,52.5505,115700.0
2014-06-16 11:15:00,53.01,53.15,53.01,53.11,40400.0,52.5406,52.6793,52.5406,52.6397,40400.0
2014-06-16 11:20:00,53.1,53.12,53.05,53.1,18000.0,52.6298,52.6496,52.5802,52.6298,18000.0
2014-06-16 11:25:00,53.09,53.11,53.04,53.05,42900.0,52.6198,52.6397,52.5703,52.5802,42900.0
2014-06-16 11:30:00,53.05,53.05,52.89,52.93,43900.0,52.5802,52.5802,52.4216,52.4613,43900.0
2014-06-16 11:35:00,52.94,52.98,52.82,52.91,34700.0,52.4712,52.5108,52.3522,52.4414,34700.0
2014-06-16 11:40:00,52.91,53.14,52.87,53.12,50400.0,52.4414,52.6694,52.4018,52.6496,50400.0
2014-06-16 11:45:00,53.1,53.24,53.1,53.21,35800.0,52.6298,52.7685,52.6298,52.7388,35800.0
2014-06-16 11:50:00,53.21,53.24,53.14,53.18,34200.0,52.7388,52.7685,52.6694,52.7091,34200.0
2014-06-16 11:55:00,53.19,53.19,53.13,53.18,30800.0,52.719,52.719,52.6595,52.7091,30800.0
2014-06-16 12:00:00,53.19,53.37,53.17,53.32,20900.0,52.719,52.8974,52.6991,52.8478,20900.0
2014-06-16 12:05:00,53.32,53.49,53.31,53.47,45300.0,52.8478,53.0163,52.8379,52.9965,45300.0
2014-06-16 12:10:00,53.48,53.56,53.48,53.53,42200.0,53.0064,53.0857,53.0064,53.056,42200.0
2014-06-16 12:15:00,53.53,53.57,53.43,53.44,26100.0,53.056,53.0956,52.9568,52.9667,26100.0
2014-06-16 12:20:00,53.44,53.6,53.44,53.58,19200.0,52.9667,53.1253,52.9667,53.1055,19200.0
2014-06-16 12:25:00,53.59,53.68,53.59,53.63,23300.0,53.1154,53.2046,53.1154,53.1551,23300.0
2014-06-16 12:30:00,53.64,53.65,53.52,53.61,15900.0,53.165,53.1749,53.046,53.1352,15900.0
2014-06-16 12:35:00,53.59,53.61,53.54,53.58,14100.0,53.1154,53.1352,53.0659,53.1055,14100.0
2014-06-16 12:40:00,53.57,53.65,53.57,53.63,14300.0,53.0956,53.1749,53.0956,53.1551,14300.0
2014-06-16 12:45:00,53.63,53.63,53.53,53.57,21900.0,53.1551,53.1551,53.056,53.0956,21900.0
2014-06-16 12:50:00,53.57,53.73,53.55,53.72,22600.0,53.0956,53.2542,53.0758,53.2443,22600.0
2014-06-16 12:55:00,53.73,53.75,53.68,53.7,24400.0,53.2542,53.274,53.2046,53.2244,24400.0
2014-06-16 13:00:00,53.69,53.88,53.69,53.88,28900.0,53.2145,53.4029,53.2145,53.4029,28900.0
2014-06-16 13:05:00,53.87,53.95,53.83,53.9,30100.0,53.3929,53.4722,53.3533,53.4227,30100.0
2014-06-16 13:10:00,53.91,53.92,53.88,53.89,38200.0,53.4326,53.4425,53.4029,53.4128,38200.0
2014-06-16 13:15:00,53.9,53.91,53.77,53.78,30700.0,53.4227,53.4326,53.2938,53.3037,30700.0
2014-06-16 13:20:00,53.77,53.87,53.76,53.86,15800.0,53.2938,53.3929,53.2839,53.383,15800.0
2014-06-16 13:25:00,53.86,53.9,53.86,53.89,16100.0,53.383,53.4227,53.383,53.4128,16100.0
2014-06-16 13:30:00,53.89,53.97,53.87,53.97,44700.0,53.4128,53.4921,53.3929,53.4921,44700.0
2014-06-16 13:35:00,53.97,53.99,53.89,53.94,66600.0,53.4921,53.5119,53.4128,53.4623,66600.0
2014-06-16 13:40:00,53.94,53.98,53.94,53.98,14900.0,53.4623,53.502,53.4623,53.502,14900.0
2014-06-16 13:45:00,53.97,53.98,53.92,53.95,56200.0,53.4921,53.502,53.4425,53.4722,56200.0
2014-06-16 13:50:00,53.95,53.99,53.82,53.87,46900.0,53.4722,53.5119,53.3434,53.3929,46900.0
2014-06-16 13:55:00,53.88,53.96,53.85,53.96,39800.0,53.4029,53.4821,53.3731,53.4821,39800.0
2014-06-16 14:00:00,53.96,54.0,53.95,53.99,75900.0,53.4821,53.5218,53.4722,53.5119,75900.0
2014-06-16 14:05:00,53.99,54.02,53.93,53.95,82300.0,53.5119,53.5416,53.4524,53.4722,82300.0
2014-06-16 14:10:00,53.96,54.02,53.96,54.0,28300.0,53.4821,53.5416,53.4821,53.5218,28300.0
2014-06-16 14:15:00,53.99,54.02,53.95,54.0,70800.0,53.5119,53.5416,53.4722,53.5218,70800.0
2014-06-16 14:20:00,54.01,54.16,54.01,54.15,40700.0,53.5317,53.6804,53.5317,53.6705,40700.0
2014-06-16 14:25:00,54.15,54.19,54.12,54.19,59100.0,53.6705,53.7101,53.6407,53.7101,59100.0
2014-06-16 14:30:00,54.19,54.25,54.19,54.25,50300.0,53.7101,53.7696,53.7101,53.7696,50300.0
2014-06-16 14:35:00,54.25,54.35,54.24,54.35,72600.0,53.7696,53.8687,53.7597,53.8687,72600.0
2014-06-16 14:40:00,54.35,54.35,54.3,54.34,140900.0,53.8687,53.8687,53.8191,53.8588,140900.0
2014-06-16 14:45:00,54.34,54.42,54.32,54.41,97400.0,53.8588,53.9381,53.839,53.9282,97400.0
2014-06-16 14:50:00,54.42,54.42,54.35,54.39,70100.0,53.9381,53.9381,53.8687,53.9083,70100.0
2014-06-16 14:55:00,54.4,54.46,54.37,54.42,117700.0,53.9182,53.9777,53.8885,53.9381,117700.0
2014-06-16 15:00:00,54.42,54.47,54.38,54.46,107900.0,53.9381,53.9876,53.8984,53.9777,107900.0
2014-06-16 15:05:00,54.45,54.5,54.43,54.5,60500.0,53.9678,54.0174,53.948,54.0174,60500.0
2014-06-16 15:10:00,54.5,54.53,54.42,54.43,141900.0,54.0174,54.0471,53.9381,53.948,141900.0
2014-06-16 15:15:00,54.43,54.49,54.41,54.47,111400.0,53.948,54.0075,53.9282,53.9876,111400.0
2014-06-16 15:20:00,54.47,54.53,54.44,54.44,58900.0,53.9876,54.0471,53.9579,53.9579,58900.0
2014-06-16 15:25:00,54.45,54.51,54.45,54.47,126000.0,53.9678,54.0273,53.9678,53.9876,126000.0
2014-06-16 15:30:00,54.48,54.52,54.47,54.47,74300.0,53.9975,54.0372,53.9876,53.9876,74300.0
2014-06-16 15:35:00,54.48,54.52,54.47,54.51,104400.0,53.9975,54.0372,53.9876,54.0273,104400.0
2014-06-16 15:40:00,54.52,54.56,54.49,54.56,119900.0,54.0372,54.0768,54.0075,54.0768,119900.0
2014-06-16 15:45:00,54.55,54.59,54.55,54.56,174300.0,54.0669,54.1066,54.0669,54.0768,174300.0
2014-06-16 15:50:00,54.56,54.73,54.56,54.67,393900.0,54.0768,54.2453,54.0768,54.1859,393900.0
2014-06-16 15:55:00,54.66,54.68,54.59,54.62,316700.0,54.1759,54.1958,54.1066,54.1363,316700.0
2014-06-17 09:30:00,54.3,54.84,54.25,54.63,188000.0,53.8191,54.3544,53.7696,54.1462,188000.0
2014-06-17 09:35:00,54.64,55.11,54.52,55.11,181900.0,54.1561,54.622,54.0372,54.622,181900.0
2014-06-17 09:40:00,55.11,55.24,54.91,55.15,137400.0,54.622,54.7508,54.4237,54.6616,137400.0
2014-06-17 09:45:00,55.13,55.31,55.02,55.31,95600.0,54.6418,54.8202,54.5328,54.8202,95600.0
2014-06-17 09:50:00,55.31,55.55,55.28,55.33,192700.0,54.8202,55.0581,54.7905,54.84,192700.0
2014-06-17 09:55:00,55.34,55.45,55.13,55.35,139300.0,54.8499,54.9589,54.6418,54.8598,139300.0
2014-06-17 10:00:00,55.35,55.49,55.29,55.47,83500.0,54.8598,54.9986,54.8004,54.9788,83500.0
2014-06-17 10:05:00,55.47,55.66,55.4,55.62,104000.0,54.9788,55.1671,54.9094,55.1274,104000.0
2014-06-17 10:10:00,55.62,55.71,55.51,55.66,106300.0,55.1274,55.2166,55.0184,55.1671,106300.0
2014-06-17 10:15:00,55.67,55.83,55.61,55.77,91700.0,55.177,55.3356,55.1175,55.2761,91700.0
2014-06-17 10:20:00,55.78,55.96,55.76,55.91,128800.0,55.286,55.4644,55.2662,55.4149,128800.0
2014-06-17 10:25:00,55.9,55.9,55.76,55.87,93000.0,55.405,55.405,55.2662,55.3752,93000.0
2014-06-17 10:30:00,55.85,55.87,55.68,55.79,167800.0,55.3554,55.3752,55.1869,55.2959,167800.0
2014-06-17 10:35:00,55.79,56.08,55.77,56.05,283700.0,55.2959,55.5834,55.2761,55.5536,283700.0
2014-06-17 10:40:00,56.06,56.16,56.03,56.11,161900.0,55.5635,55.6627,55.5338,55.6131,161900.0
2014-06-17 10:45:00,56.11,56.15,55.62,55.66,244100.0,55.6131,55.6528,55.1274,55.1671,244100.0
2014-06-17 10:50:00,55.66,55.74,55.61,55.66,140700.0,55.1671,55.2464,55.1175,55.1671,140700.0
2014-06-17 10:55:00,55.64,55.77,55.64,55.75,70500.0,55.1473,55.2761,55.1473,55.2563,70500.0
2014-06-17 11:00:00,55.75,55.84,55.74,55.8,89400.0,55.2563,55.3455,55.2464,55.3058,89400.0
2014-06-17 11:05:00,55.8,55.83,55.77,55.79,133800.0,55.3058,55.3356,55.2761,55.2959,133800.0
2014-06-17 11:10:00,55.8,55.93,55.78,55.85,53200.0,55.3058,55.4347,55.286,55.3554,53200.0
2014-06-17 11:15:00,55.85,55.95,55.84,55.86,69400.0,55.3554,55.4545,55.3455,55.3653,69400.0
2014-06-17 11:20:00,55.86,55.95,55.84,55.91,51900.0,55.3653,55.4545,55.3455,55.4149,51900.0
2014-06-17 11:25:00,55.9,55.97,55.89,55.93,55700.0,55.405,55.4743,55.3951,55.4347,55700.0
2014-06-17 11:30:00,55.93,55.97,55.89,55.94,62600.0,55.4347,55.4743,55.3951,55.4446,62600.0
2014-06-17 11:35:00,55.93,56.1,55.93,56.06,77100.0,55.4347,55.6032,55.4347,55.5635,77100.0
2014-06-17 11:40:00,56.06,56.24,56.05,56.24,89900.0,55.5635,55.742,55.5536,55.742,89900.0
2014-06-17 11:45:00,56.24,56.37,56.24,56.37,93600.0,55.742,55.8708,55.742,55.8708,93600.0
2014-06-17 11:50:00,56.37,56.54,56.34,56.51,87100.0,55.8708,56.0393,55.8411,56.0096,87100.0
2014-06-17 11:55:00,56.5,56.68,56.45,56.66,114200.0,55.9997,56.1781,55.9501,56.1582,114200.0
2014-06-17 12:00:00,56.66,56.72,56.63,56.72,124400.0,56.1582,56.2177,56.1285,56.2177,124400.0
2014-06-17 12:05:00,56.72,56.72,56.63,56.67,74500.0,56.2177,56.2177,56.1285,56.1681,74500.0
2014-06-17 12:10:00,56.68,56.72,56.62,56.67,55500.0,56.1781,56.2177,56.1186,56.1681,55500.0
2014-06-17 12:15:00,56.66,56.7,56.65,56.66,41600.0,56.1582,56.1979,56.1483,56.1582,41600.0
2014-06-17 12:20:00,56.66,56.91,56.66,56.9,136000.0,56.1582,56.406,56.1582,56.3961,136000.0
2014-06-17 12:25:00,56.89,56.94,56.87,56.89,138600.0,56.3862,56.4358,56.3664,56.3862,138600.0
2014-06-17 12:30:00,56.88,57.1,56.84,57.07,190100.0,56.3763,56.5943,56.3366,56.5646,190100.0
2014-06-17 12:35:00,57.09,57.29,57.07,57.26,131500.0,56.5844,56.7827,56.5646,56.7529,131500.0
2014-06-17 12:40:00,57.27,57.51,57.25,57.5,273500.0,56.7628,57.0007,56.743,56.9908,273500.0
2014-06-17 12:45:00,57.51,57.58,57.44,57.51,141800.0,57.0007,57.0701,56.9313,57.0007,141800.0
2014-06-17 12:50:00,57.51,57.61,57.48,57.49,125600.0,57.0007,57.0998,56.971,56.9809,125600.0
2014-06-17 12:55:00,57.49,57.5,57.21,57.32,211700.0,56.9809,56.9908,56.7034,56.8124,211700.0
2014-06-17 13:00:00,57.32,57.32,56.96,56.98,203600.0,56.8124,56.8124,56.4556,56.4754,203600.0
2014-06-17 13:05:00,56.97,57.21,56.97,57.2,123700.0,56.4655,56.7034,56.4655,56.6935,123700.0
2014-06-17 13:10:00,57.21,57.21,57.08,57.18,105100.0,56.7034,56.7034,56.5745,56.6736,105100.0
2014-06-17 13:15:00,57.18,57.2,57.11,57.18,52700.0,56.6736,56.6935,56.6042,56.6736,52700.0
2014-06-17 13:20:00,57.17,57.21,57.14,57.18,70000.0,56.6637,56.7034,56.634,56.6736,70000.0
2014-06-17 13:25:00,57.18,57.34,57.17,57.32,106200.0,56.6736,56.8322,56.6637,56.8124,106200.0
2014-06-17 13:30:00,57.32,57.51,57.32,57.42,168200.0,56.8124,57.0007,56.8124,56.9115,168200.0
2014-06-17 13:35:00,57.4,57.52,57.4,57.48,127100.0,56.8917,57.0106,56.8917,56.971,127100.0
2014-06-17 13:40:00,57.48,57.52,57.42,57.51,117000.0,56.971,57.0106,56.9115,57.0007,117000.0
2014-06-17 13:45:00,57.52,57.56,57.49,57.52,155400.0,57.0106,57.0503,56.9809,57.0106,155400.0
2014-06-17 13:50:00,57.5,57.53,57.49,57.51,175300.0,56.9908,57.0205,56.9809,57.0007,175300.0
2014-06-17 13:55:00,57.5,57.52,57.49,57.5,134800.0,56.9908,57.0106,56.9809,56.9908,134800.0
2014-06-17 14:00:00,57.5,57.57,57.49,57.53,206600.0,56.9908,57.0602,56.9809,57.0205,206600.0
2014-06-17 14:05:00,57.54,57.6,57.52,57.54,125600.0,57.0304,57.0899,57.0106,57.0304,125600.0
2014-06-17 14:10:00,57.54,57.6,57.52,57.58,84500.0,57.0304,57.0899,57.0106,57.0701,84500.0
2014-06-17 14:15:00,57.58,57.69,57.58,57.68,121700.0,57.0701,57.1791,57.0701,57.1692,121700.0
2014-06-17 14:20:00,57.68,57.72,57.6,57.69,364400.0,57.1692,57.2088,57.0899,57.1791,364400.0
2014-06-17 14:25:00,57.69,57.83,57.69,57.81,155900.0,57.1791,57.3179,57.1791,57.298,155900.0
2014-06-17 14:30:00,57.8,57.86,57.75,57.77,134300.0,57.2881,57.3476,57.2386,57.2584,134300.0
2014-06-17 14:35:00,57.78,57.84,57.76,57.81,165400.0,57.2683,57.3278,57.2485,57.298,165400.0
2014-06-17 14:40:00,57.8,57.83,57.78,57.83,150000.0,57.2881,57.3179,57.2683,57.3179,150000.0
2014-06-17 14:45:00,57.83,57.85,57.79,57.8,120100.0,57.3179,57.3377,57.2782,57.2881,120100.0
2014-06-17 14:50:00,57.79,57.82,57.77,57.79,94500.0,57.2782,57.308,57.2584,57.2782,94500.0
2014-06-17 14:55:00,57.79,57.81,57.79,57.8,81200.0,57.2782,57.298,57.2782,57.2881,81200.0
2014-06-17 15:00:00,57.79,57.84,57.79,57.79,149900.0,57.2782,57.3278,57.2782,57.2782,149900.0
2014-06-17 15:05:00,57.8,57.82,57.78,57.8,245500.0,57.2881,57.308,57.2683,57.2881,245500.0
2014-06-17 15:10:00,57.8,57.82,57.79,57.8,190000.0,57.2881,57.308,57.2782,57.2881,190000.0
2014-06-17 15:15:00,57.8,57.81,57.78,57.79,161600.0,57.2881,57.298,57.2683,57.2782,161600.0
2014-06-17 15:20:00,57.8,57.82,57.79,57.8,232100.0,57.2881,57.308,57.2782,57.2881,232100.0
2014-06-17 15:25:00,57.8,57.92,57.8,57.9,322000.0,57.2881,57.4071,57.2881,57.3873,322000.0
2014-06-17 15:30:00,57.9,57.95,57.9,57.95,179800.0,57.3873,57.4368,57.3873,57.4368,179800.0
2014-06-17 15:35:00,57.95,57.98,57.94,57.97,213300.0,57.4368,57.4665,57.4269,57.4566,213300.0
2014-06-17 15:40:00,57.97,57.99,57.96,57.99,177300.0,57.4566,57.4765,57.4467,57.4765,177300.0
2014-06-17 15:45:00,57.99,58.0,57.97,58.0,476000.0,57.4765,57.4864,57.4566,57.4864,476000.0
2014-06-17 15:50:00,57.99,58.0,57.86,57.94,649800.0,57.4765,57.4864,57.3476,57.4269,649800.0
2014-06-17 15:55:00,57.94,57.96,57.82,57.82,555800.0,57.4269,57.4467,57.308,57.308,555800.0
2014-06-18 09:30:00,57.59,57.94,57.52,57.68,274400.0,57.08,57.4269,57.0106,57.1692,274400.0
2014-06-18 09:35:00,57.67,57.8,57.58,57.69,110800.0,57.1593,57.2881,57.0701,57.1791,110800.0
2014-06-18 09:40:00,57.69,57.69,57.44,57.48,127600.0,57.1791,57.1791,56.9313,56.971,127600.0
2014-06-18 09:45:00,57.49,57.6,57.43,57.5,113500.0,56.9809,57.0899,56.9214,56.9908,113500.0
2014-06-18 09:50:00,57.48,57.54,57.43,57.51,111500.0,56.971,57.0304,56.9214,57.0007,111500.0
2014-06-18 09:55:00,57.52,57.6,57.47,57.51,55000.0,57.0106,57.0899,56.9611,57.0007,55000.0
2014-06-18 10:00:00,57.52,57.57,57.37,57.37,94000.0,57.0106,57.0602,56.8619,56.8619,94000.0
2014-06-18 10:05:00,57.37,57.5,57.26,57.31,122100.0,56.8619,56.9908,56.7529,56.8025,122100.0
2014-06-18 10:10:00,57.31,57.32,57.22,57.28,53500.0,56.8025,56.8124,56.7133,56.7727,53500.0
2014-06-18 10:15:00,57.27,57.35,57.27,57.29,67900.0,56.7628,56.8421,56.7628,56.7827,67900.0
2014-06-18 10:20:00,57.29,57.35,57.24,57.32,61200.0,56.7827,56.8421,56.7331,56.8124,61200.0
2014-06-18 10:25:00,57.31,57.55,57.3,57.51,70400.0,56.8025,57.0404,56.7926,57.0007,70400.0
2014-06-18 10:30:00,57.52,57.59,57.43,57.48,61500.0,57.0106,57.08,56.9214,56.971,61500.0
2014-06-18 10:35:00,57.48,57.49,57.36,57.37,34100.0,56.971,56.9809,56.852,56.8619,34100.0
2014-06-18 10:40:00,57.39,57.42,57.28,57.36,53700.0,56.8818,56.9115,56.7727,56.852,53700.0
2014-06-18 10:45:00,57.34,57.35,57.22,57.23,63500.0,56.8322,56.8421,56.7133,56.7232,63500.0
2014-06-18 10:50:00,57.25,57.3,57.16,57.22,38200.0,56.743,56.7926,56.6538,56.7133,38200.0
2014-06-18 10:55:00,57.2,57.22,57.08,57.11,89500.0,56.6935,56.7133,56.5745,56.6042,89500.0
2014-06-18 11:00:00,57.1,57.11,56.97,56.98,144500.0,56.5943,56.6042,56.4655,56.4754,144500.0
2014-06-18 11:05:00,56.98,57.08,56.97,57.06,115700.0,56.4754,56.5745,56.4655,56.5547,115700.0
2014-06-18 11:10:00,57.06,57.17,57.01,57.04,34200.0,56.5547,56.6637,56.5051,56.5349,34200.0
2014-06-18 11:15:00,57.06,57.08,57.0,57.02,25100.0,56.5547,56.5745,56.4952,56.515,25100.0
2014-06-18 11:20:00,57.03,57.05,56.93,56.94,60500.0,56.525,56.5448,56.4258,56.4358,60500.0
2014-06-18 11:25:00,56.95,57.01,56.94,56.98,63600.0,56.4457,56.5051,56.4358,56.4754,63600.0
2014-06-18 11:30:00,56.98,57.01,56.95,56.97,34600.0,56.4754,56.5051,56.4457,56.4655,34600.0
2014-06-18 11:35:00,56.96,56.97,56.91,56.91,61800.0,56.4556,56.4655,56.406,56.406,61800.0
2014-06-18 11:40:00,56.92,56.92,56.86,56.89,65900.0,56.4159,56.4159,56.3565,56.3862,65900.0
2014-06-18 11:45:00,56.88,56.89,56.81,56.83,120200.0,56.3763,56.3862,56.3069,56.3267,120200.0
2014-06-18 11:50:00,56.83,57.07,56.83,57.02,95100.0,56.3267,56.5646,56.3267,56.515,95100.0
2014-06-18 11:55:00,57.02,57.05,56.85,56.85,77700.0,56.515,56.5448,56.3466,56.3466,77700.0
2014-06-18 12:00:00,56.84,56.85,56.74,56.77,58500.0,56.3366,56.3466,56.2375,56.2673,58500.0
2014-06-18 12:05:00,56.8,56.82,56.77,56.79,41100.0,56.297,56.3168,56.2673,56.2871,41100.0
2014-06-18 12:10:00,56.79,56.82,56.76,56.8,47100.0,56.2871,56.3168,56.2573,56.297,47100.0
2014-06-18 12:15:00,56.78,56.85,56.78,56.8,69900.0,56.2772,56.3466,56.2772,56.297,69900.0
2014-06-18 12:20:00,56.8,56.84,56.77,56.8,48000.0,56.297,56.3366,56.2673,56.297,48000.0
2014-06-18 12:25:00,56.8,56.89,56.8,56.89,70600.0,56.297,56.3862,56.297,56.3862,70600.0
2014-06-18 12:30:00,56.88,56.94,56.84,56.89,32900.0,56.3763,56.4358,56.3366,56.3862,32900.0
2014-06-18 12:35:00,56.9,57.06,56.9,57.01,63300.0,56.3961,56.5547,56.3961,56.5051,63300.0
2014-06-18 12:40:00,57.01,57.14,57.0,57.1,31000.0,56.5051,56.634,56.4952,56.5943,31000.0
2014-06-18 12:45:00,57.1,57.16,57.08,57.15,32400.0,56.5943,56.6538,56.5745,56.6439,32400.0
2014-06-18 12:50:00,57.16,57.28,57.15,57.22,64900.0,56.6538,56.7727,56.6439,56.7133,64900.0
2014-06-18 12:55:00,57.24,57.29,57.22,57.29,88200.0,56.7331,56.7827,56.7133,56.7827,88200.0
2014-06-18 13:00:00,57.28,57.3,57.18,57.24,46500.0,56.7727,56.7926,56.6736,56.7331,46500.0
2014-06-18 13:05:00,57.23,57.28,57.16,57.24,70300.0,56.7232,56.7727,56.6538,56.7331,70300.0
2014-06-18 13:10:00,57.23,57.26,57.13,57.16,55400.0,56.7232,56.7529,56.6241,56.6538,55400.0
2014-06-18 13:15:00,57.17,57.22,57.1,57.13,35400.0,56.6637,56.7133,56.5943,56.6241,35400.0
2014-06-18 13:20:00,57.13,57.17,57.1,57.15,21400.0,56.6241,56.6637,56.5943,56.6439,21400.0
2014-06-18 13:25:00,57.16,57.17,57.07,57.09,21800.0,56.6538,56.6637,56.5646,56.5844,21800.0
2014-06-18 13:30:00,57.1,57.14,56.91,56.99,53400.0,56.5943,56.634,56.406,56.4853,53400.0
2014-06-18 13:35:00,56.99,57.03,56.92,56.99,22700.0,56.4853,56.525,56.4159,56.4853,22700.0
2014-06-18 13:40:00,56.98,56.98,56.88,56.93,31200.0,56.4754,56.4754,56.3763,56.4258,31200.0
2014-06-18 13:45:00,56.94,57.06,56.94,57.04,19400.0,56.4358,56.5547,56.4358,56.5349,19400.0
2014-06-18 13:50:00,57.03,57.15,57.01,57.09,29600.0,56.525,56.6439,56.5051,56.5844,29600.0
2014-06-18 13:55:00,57.09,57.09,56.97,56.97,14500.0,56.5844,56.5844,56.4655,56.4655,14500.0
2014-06-18 14:00:00,56.96,57.29,56.84,57.09,85100.0,56.4556,56.7827,56.3366,56.5844,85100.0
2014-06-18 14:05:00,57.12,57.17,56.89,57.16,49300.0,56.6142,56.6637,56.3862,56.6538,49300.0
2014-06-18 14:10:00,57.15,57.25,57.1,57.25,56100.0,56.6439,56.743,56.5943,56.743,56100.0
2014-06-18 14:15:00,57.25,57.34,57.2,57.23,42900.0,56.743,56.8322,56.6935,56.7232,42900.0
2014-06-18 14:20:00,57.25,57.36,57.23,57.31,39200.0,56.743,56.852,56.7232,56.8025,39200.0
2014-06-18 14:25:00,57.32,57.43,57.29,57.36,48700.0,56.8124,56.9214,56.7827,56.852,48700.0
2014-06-18 14:30:00,57.39,57.45,57.29,57.31,58900.0,56.8818,56.9412,56.7827,56.8025,58900.0
2014-06-18 14:35:00,57.29,57.4,57.28,57.33,32700.0,56.7827,56.8917,56.7727,56.8223,32700.0
2014-06-18 14:40:00,57.34,57.37,57.21,57.23,37100.0,56.8322,56.8619,56.7034,56.7232,37100.0
2014-06-18 14:45:00,57.22,57.29,57.19,57.27,33700.0,56.7133,56.7827,56.6835,56.7628,33700.0
2014-06-18 14:50:00,57.28,57.39,57.25,57.35,39000.0,56.7727,56.8818,56.743,56.8421,39000.0
2014-06-18 14:55:00,57.35,57.45,57.35,57.42,42800.0,56.8421,56.9412,56.8421,56.9115,42800.0
2014-06-18 15:00:00,57.43,57.58,57.42,57.53,67500.0,56.9214,57.0701,56.9115,57.0205,67500.0
2014-06-18 15:05:00,57.54,57.66,57.54,57.61,56400.0,57.0304,57.1494,57.0304,57.0998,56400.0
2014-06-18 15:10:00,57.62,57.65,57.54,57.57,59100.0,57.1097,57.1395,57.0304,57.0602,59100.0
2014-06-18 15:15:00,57.57,57.8,57.56,57.77,68800.0,57.0602,57.2881,57.0503,57.2584,68800.0
2014-06-18 15:20:00,57.77,57.8,57.65,57.7,65700.0,57.2584,57.2881,57.1395,57.189,65700.0
2014-06-18 15:25:00,57.7,57.75,57.64,57.69,56800.0,57.189,57.2386,57.1296,57.1791,56800.0
2014-06-18 15:30:00,57.68,57.76,57.67,57.75,58800.0,57.1692,57.2485,57.1593,57.2386,58800.0
2014-06-18 15:35:00,57.75,57.8,57.75,57.8,51400.0,57.2386,57.2881,57.2386,57.2881,51400.0
2014-06-18 15:40:00,57.81,57.9,57.81,57.87,113000.0,57.298,57.3873,57.298,57.3575,113000.0
2014-06-18 15:45:00,57.86,57.88,57.8,57.85,131100.0,57.3476,57.3674,57.2881,57.3377,131100.0
2014-06-18 15:50:00,57.85,57.88,57.74,57.75,150500.0,57.3377,57.3674,57.2287,57.2386,150500.0
2014-06-18 15:55:00,57.74,57.82,57.7,57.77,193700.0,57.2287,57.308,57.189,57.2584,193700.0
2014-06-19 09:30:00,57.97,58.5,57.88,58.11,252900.0,57.4566,57.9819,57.3674,57.5954,252900.0
2014-06-19 09:35:00,58.11,58.62,58.11,58.33,137300.0,57.5954,58.1009,57.5954,57.8134,137300.0
2014-06-19 09:40:00,58.31,58.44,58.16,58.35,78000.0,57.7936,57.9225,57.645,57.8333,78000.0
2014-06-19 09:45:00,58.34,58.34,57.86,57.89,117700.0,57.8234,57.8234,57.3476,57.3773,117700.0
2014-06-19 09:50:00,57.9,58.09,57.9,58.06,132100.0,57.3873,57.5756,57.3873,57.5458,132100.0
2014-06-19 09:55:00,58.06,58.07,58.0,58.05,70000.0,57.5458,57.5557,57.4864,57.5359,70000.0
2014-06-19 10:00:00,58.07,58.14,58.05,58.11,70900.0,57.5557,57.6251,57.5359,57.5954,70900.0
2014-06-19 10:05:00,58.11,58.26,58.08,58.21,61000.0,57.5954,57.7441,57.5657,57.6945,61000.0
2014-06-19 10:10:00,58.2,58.46,58.2,58.42,67800.0,57.6846,57.9423,57.6846,57.9026,67800.0
2014-06-19 10:15:00,58.43,58.5,58.37,58.44,80300.0,57.9126,57.9819,57.8531,57.9225,80300.0
2014-06-19 10:20:00,58.44,58.48,58.33,58.36,66200.0,57.9225,57.9621,57.8134,57.8432,66200.0
2014-06-19 10:25:00,58.36,58.45,58.36,58.43,68600.0,57.8432,57.9324,57.8432,57.9126,68600.0
2014-06-19 10:30:00,58.45,58.5,58.42,58.45,74500.0,57.9324,57.9819,57.9026,57.9324,74500.0
2014-06-19 10:35:00,58.45,58.48,58.42,58.45,42400.0,57.9324,57.9621,57.9026,57.9324,42400.0
2014-06-19 10:40:00,58.45,58.6,58.44,58.55,85200.0,57.9324,58.0811,57.9225,58.0315,85200.0
2014-06-19 10:45:00,58.55,58.59,58.53,58.57,38800.0,58.0315,58.0711,58.0117,58.0513,38800.0
2014-06-19 10:50:00,58.56,58.57,58.4,58.4,67600.0,58.0414,58.0513,57.8828,57.8828,67600.0
2014-06-19 10:55:00,58.41,58.41,58.21,58.29,112400.0,57.8927,57.8927,57.6945,57.7738,112400.0
2014-06-19 11:00:00,58.29,58.39,58.28,58.3,38800.0,57.7738,57.8729,57.7639,57.7837,38800.0
2014-06-19 11:05:00,58.3,58.31,58.23,58.24,52200.0,57.7837,57.7936,57.7143,57.7242,52200.0
2014-06-19 11:10:00,58.24,58.32,58.23,58.27,25400.0,57.7242,57.8035,57.7143,57.754,25400.0
2014-06-19 11:15:00,58.26,58.3,58.23,58.26,28600.0,57.7441,57.7837,57.7143,57.7441,28600.0
2014-06-19 11:20:00,58.26,58.32,58.26,58.3,59000.0,57.7441,57.8035,57.7441,57.7837,59000.0
2014-06-19 11:25:00,58.3,58.32,58.26,58.27,46300.0,57.7837,57.8035,57.7441,57.754,46300.0
2014-06-19 11:30:00,58.26,58.32,58.26,58.3,59100.0,57.7441,57.8035,57.7441,57.7837,59100.0
2014-06-19 11:35:00,58.31,58.37,58.29,58.36,22300.0,57.7936,57.8531,57.7738,57.8432,22300.0
2014-06-19 11:40:00,58.36,58.39,58.32,58.35,81200.0,57.8432,57.8729,57.8035,57.8333,81200.0
2014-06-19 11:45:00,58.36,58.36,58.27,58.28,45600.0,57.8432,57.8432,57.754,57.7639,45600.0
2014-06-19 11:50:00,58.28,58.3,58.23,58.26,59600.0,57.7639,57.7837,57.7143,57.7441,59600.0
2014-06-19 11:55:00,58.25,58.35,58.25,58.34,35900.0,57.7342,57.8333,57.7342,57.8234,35900.0
2014-06-19 12:00:00,58.32,58.37,58.3,58.35,49500.0,57.8035,57.8531,57.7837,57.8333,49500.0
2014-06-19 12:05:00,58.36,58.44,58.35,58.35,39000.0,57.8432,57.9225,57.8333,57.8333,39000.0
2014-06-19 12:10:00,58.36,58.39,58.33,58.33,20100.0,57.8432,57.8729,57.8134,57.8134,20100.0
2014-06-19 12:15:00,58.33,58.34,58.31,58.31,14700.0,57.8134,57.8234,57.7936,57.7936,14700.0
2014-06-19 12:20:00,58.3,58.32,58.22,58.24,21000.0,57.7837,57.8035,57.7044,57.7242,21000.0
2014-06-19 12:25:00,58.24,58.25,58.12,58.12,33100.0,57.7242,57.7342,57.6053,57.6053,33100.0
2014-06-19 12:30:00,58.13,58.19,58.11,58.15,21000.0,57.6152,57.6747,57.5954,57.635,21000.0
2014-06-19 12:35:00,58.15,58.16,58.11,58.14,18700.0,57.635,57.645,57.5954,57.6251,18700.0
2014-06-19 12:40:00,58.15,58.15,58.06,58.07,15700.0,57.635,57.635,57.5458,57.5557,15700.0
2014-06-19 12:45:00,58.07,58.07,57.99,57.99,21500.0,57.5557,57.5557,57.4765,57.4765,21500.0
2014-06-19 12:50:00,57.99,57.99,57.76,57.78,58000.0,57.4765,57.4765,57.2485,57.2683,58000.0
2014-06-19 12:55:00,57.78,57.8,57.64,57.78,68500.0,57.2683,57.2881,57.1296,57.2683,68500.0
2014-06-19 13:00:00,57.77,57.78,57.62,57.66,45400.0,57.2584,57.2683,57.1097,57.1494,45400.0
2014-06-19 13:05:00,57.65,57.79,57.59,57.79,60300.0,57.1395,57.2782,57.08,57.2782,60300.0
2014-06-19 13:10:00,57.8,57.81,57.68,57.7,50800.0,57.2881,57.298,57.1692,57.189,50800.0
2014-06-19 13:15:00,57.7,57.74,57.52,57.56,27600.0,57.189,57.2287,57.0106,57.0503,27600.0
2014-06-19 13:20:00,57.57,57.58,57.51,57.57,31200.0,57.0602,57.0701,57.0007,57.0602,31200.0
2014-06-19 13:25:00,57.57,57.66,57.55,57.64,59100.0,57.0602,57.1494,57.0404,57.1296,59100.0
2014-06-19 13:30:00,57.64,57.72,57.62,57.65,16500.0,57.1296,57.2088,57.1097,57.1395,16500.0
2014-06-19 13:35:00,57.66,57.77,57.64,57.73,39900.0,57.1494,57.2584,57.1296,57.2188,39900.0
2014-06-19 13:40:00,57.75,57.79,57.72,57.76,50100.0,57.2386,57.2782,57.2088,57.2485,50100.0
2014-06-19 13:45:00,57.76,57.77,57.73,57.75,27700.0,57.2485,57.2584,57.2188,57.2386,27700.0
2014-06-19 13:50:00,57.75,57.81,57.75,57.75,21300.0,57.2386,57.298,57.2386,57.2386,21300.0
2014-06-19 13:55:00,57.74,57.78,57.68,57.74,27100.0,57.2287,57.2683,57.1692,57.2287,27100.0
2014-06-19 14:00:00,57.72,57.74,57.68,57.73,19000.0,57.2088,57.2287,57.1692,57.2188,19000.0
2014-06-19 14:05:00,57.74,57.75,57.65,57.66,23700.0,57.2287,57.2386,57.1395,57.1494,23700.0
2014-06-19 14:10:00,57.67,57.75,57.66,57.74,18400.0,57.1593,57.2386,57.1494,57.2287,18400.0
2014-06-19 14:15:00,57.74,57.85,57.73,57.85,41700.0,57.2287,57.3377,57.2188,57.3377,41700.0
2014-06-19 14:20:00,57.86,57.93,57.82,57.88,14400.0,57.3476,57.417,57.308,57.3674,14400.0
2014-06-19 14:25:00,57.88,57.88,57.79,57.8,16000.0,57.3674,57.3674,57.2782,57.2881,16000.0
2014-06-19 14:30:00,57.78,57.84,57.78,57.79,25300.0,57.2683,57.3278,57.2683,57.2782,25300.0
2014-06-19 14:35:00,57.82,57.87,57.79,57.87,40100.0,57.308,57.3575,57.2782,57.3575,40100.0
2014-06-19 14:40:00,57.86,57.88,57.81,57.81,41700.0,57.3476,57.3674,57.298,57.298,41700.0
2014-06-19 14:45:00,57.82,57.89,57.82,57.86,20600.0,57.308,57.3773,57.308,57.3476,20600.0
2014-06-19 14:50:00,57.87,57.89,57.83,57.85,23600.0,57.3575,57.3773,57.3179,57.3377,23600.0
2014-06-19 14:55:00,57.86,57.98,57.85,57.97,48400.0,57.3476,57.4665,57.3377,57.4566,48400.0
2014-06-19 15:00:00,57.97,58.05,57.94,58.03,69300.0,57.4566,57.5359,57.4269,57.5161,69300.0
2014-06-19 15:05:00,58.03,58.11,58.0,58.11,47600.0,57.5161,57.5954,57.4864,57.5954,47600.0
2014-06-19 15:10:00,58.11,58.11,58.04,58.07,26300.0,57.5954,57.5954,57.526,57.5557,26300.0
2014-06-19 15:15:00,58.08,58.08,57.98,57.98,32200.0,57.5657,57.5657,57.4665,57.4665,32200.0
2014-06-19 15:20:00,57.97,58.04,57.95,58.0,29400.0,57.4566,57.526,57.4368,57.4864,29400.0
2014-06-19 15:25:00,58.0,58.03,57.93,57.95,41400.0,57.4864,57.5161,57.417,57.4368,41400.0
2014-06-19 15:30:00,57.95,57.98,57.89,57.89,32800.0,57.4368,57.4665,57.3773,57.3773,32800.0
2014-06-19 15:35:00,57.88,57.94,57.87,57.93,90000.0,57.3674,57.4269,57.3575,57.417,90000.0
2014-06-19 15:40:00,57.93,57.96,57.91,57.92,37000.0,57.417,57.4467,57.3972,57.4071,37000.0
2014-06-19 15:45:00,57.92,57.94,57.88,57.88,56900.0,57.4071,57.4269,57.3674,57.3674,56900.0
2014-06-19 15:50:00,57.88,57.91,57.86,57.86,76200.0,57.3674,57.3972,57.3476,57.3476,76200.0
2014-06-19 15:55:00,57.87,57.89,57.83,57.88,145900.0,57.3575,57.3773,57.3179,57.3674,145900.0
2014-06-20 09:30:00,57.97,57.98,57.29,57.53,660200.0,57.4566,57.4665,56.7827,57.0205,660200.0
2014-06-20 09:35:00,57.49,57.63,57.31,57.55,45100.0,56.9809,57.1196,56.8025,57.0404,45100.0
2014-06-20 09:40:00,57.55,57.61,57.33,57.38,51900.0,57.0404,57.0998,56.8223,56.8719,51900.0
2014-06-20 09:45:00,57.39,57.4,57.08,57.13,53200.0,56.8818,56.8917,56.5745,56.6241,53200.0
2014-06-20 09:50:00,57.12,57.42,57.1,57.34,47300.0,56.6142,56.9115,56.5943,56.8322,47300.0
2014-06-20 09:55:00,57.34,57.34,57.1,57.25,61100.0,56.8322,56.8322,56.5943,56.743,61100.0
2014-06-20 10:00:00,57.26,57.49,57.26,57.48,61300.0,56.7529,56.9809,56.7529,56.971,61300.0
2014-06-20 10:05:00,57.49,57.51,57.38,57.43,40200.0,56.9809,57.0007,56.8719,56.9214,40200.0
2014-06-20 10:10:00,57.42,57.64,57.4,57.56,68000.0,56.9115,57.1296,56.8917,57.0503,68000.0
2014-06-20 10:15:00,57.56,57.6,57.37,57.37,65700.0,57.0503,57.0899,56.8619,56.8619,65700.0
2014-06-20 10:20:00,57.38,57.38,57.13,57.28,68500.0,56.8719,56.8719,56.6241,56.7727,68500.0
2014-06-20 10:25:00,57.26,57.26,57.04,57.07,75600.0,56.7529,56.7529,56.5349,56.5646,75600.0
2014-06-20 10:30:00,57.1,57.22,57.08,57.15,44200.0,56.5943,56.7133,56.5745,56.6439,44200.0
2014-06-20 10:35:00,57.15,57.28,57.14,57.22,95800.0,56.6439,56.7727,56.634,56.7133,95800.0
2014-06-20 10:40:00,57.24,57.32,57.15,57.24,87600.0,56.7331,56.8124,56.6439,56.7331,87600.0
2014-06-20 10:45:00,57.26,57.41,57.26,57.33,39500.0,56.7529,56.9016,56.7529,56.8223,39500.0
2014-06-20 10:50:00,57.31,57.39,57.3,57.37,34200.0,56.8025,56.8818,56.7926,56.8619,34200.0
2014-06-20 10:55:00,57.38,57.4,57.28,57.32,23000.0,56.8719,56.8917,56.7727,56.8124,23000.0
2014-06-20 11:00:00,57.33,57.38,57.24,57.38,47500.0,56.8223,56.8719,56.7331,56.8719,47500.0
2014-06-20 11:05:00,57.38,57.38,57.01,57.06,61800.0,56.8719,56.8719,56.5051,56.5547,61800.0
2014-06-20 11:10:00,57.06,57.2,57.06,57.14,59900.0,56.5547,56.6935,56.5547,56.634,59900.0
2014-06-20 11:15:00,57.15,57.2,57.13,57.17,30800.0,56.6439,56.6935,56.6241,56.6637,30800.0
2014-06-20 11:20:00,57.16,57.24,57.16,57.23,28200.0,56.6538,56.7331,56.6538,56.7232,28200.0
2014-06-20 11:25:00,57.23,57.28,57.2,57.25,45600.0,56.7232,56.7727,56.6935,56.743,45600.0
2014-06-20 11:30:00,57.24,57.32,57.22,57.28,27700.0,56.7331,56.8124,56.7133,56.7727,27700.0
2014-06-20 11:35:00,57.29,57.32,57.24,57.26,13000.0,56.7827,56.8124,56.7331,56.7529,13000.0
2014-06-20 11:40:00,57.26,57.37,57.24,57.35,31500.0,56.7529,56.8619,56.7331,56.8421,31500.0
2014-06-20 11:45:00,57.35,57.41,57.33,57.38,25100.0,56.8421,56.9016,56.8223,56.8719,25100.0
2014-06-20 11:50:00,57.39,57.4,57.33,57.36,20300.0,56.8818,56.8917,56.8223,56.852,20300.0
2014-06-20 11:55:00,57.36,57.39,57.34,57.38,16600.0,56.852,56.8818,56.8322,56.8719,16600.0
2014-06-20 12:00:00,57.38,57.44,57.37,57.4,17500.0,56.8719,56.9313,56.8619,56.8917,17500.0
2014-06-20 12:05:00,57.41,57.42,57.37,57.41,16300.0,56.9016,56.9115,56.8619,56.9016,16300.0
2014-06-20 12:10:00,57.42,57.48,57.29,57.32,87500.0,56.9115,56.971,56.7827,56.8124,87500.0
2014-06-20 12:15:00,57.32,57.32,57.23,57.28,35400.0,56.8124,56.8124,56.7232,56.7727,35400.0
2014-06-20 12:20:00,57.3,57.36,57.21,57.36,67200.0,56.7926,56.852,56.7034,56.852,67200.0
2014-06-20 12:25:00,57.36,57.41,57.31,57.4,16100.0,56.852,56.9016,56.8025,56.8917,16100.0
2014-06-20 12:30:00,57.39,57.49,57.38,57.48,18300.0,56.8818,56.9809,56.8719,56.971,18300.0
2014-06-20 12:35:00,57.49,57.5,57.42,57.42,13400.0,56.9809,56.9908,56.9115,56.9115,13400.0
2014-06-20 12:40:00,57.41,57.47,57.39,57.43,14800.0,56.9016,56.9611,56.8818,56.9214,14800.0
2014-06-20 12:45:00,57.44,57.5,57.39,57.49,15100.0,56.9313,56.9908,56.8818,56.9809,15100.0
2014-06-20 12:50:00,57.49,57.55,57.46,57.53,13400.0,56.9809,57.0404,56.9511,57.0205,13400.0
2014-06-20 12:55:00,57.55,57.6,57.55,57.57,10200.0,57.0404,57.0899,57.0404,57.0602,10200.0
2014-06-20 13:00:00,57.58,57.67,57.57,57.65,11500.0,57.0701,57.1593,57.0602,57.1395,11500.0
2014-06-20 13:05:00,57.65,57.71,57.64,57.7,14700.0,57.1395,57.1989,57.1296,57.189,14700.0
2014-06-20 13:10:00,57.69,57.72,57.67,57.69,17600.0,57.1791,57.2088,57.1593,57.1791,17600.0
2014-06-20 13:15:00,57.68,57.69,57.63,57.63,13400.0,57.1692,57.1791,57.1196,57.1196,13400.0
2014-06-20 13:20:00,57.63,57.65,57.52,57.57,29800.0,57.1196,57.1395,57.0106,57.0602,29800.0
2014-06-20 13:25:00,57.59,57.65,57.53,57.56,12100.0,57.08,57.1395,57.0205,57.0503,12100.0
2014-06-20 13:30:00,57.55,57.57,57.51,57.54,17700.0,57.0404,57.0602,57.0007,57.0304,17700.0
2014-06-20 13:35:00,57.54,57.59,57.52,57.57,17500.0,57.0304,57.08,57.0106,57.0602,17500.0
2014-06-20 13:40:00,57.58,57.6,57.52,57.57,47300.0,57.0701,57.0899,57.0106,57.0602,47300.0
2014-06-20 13:45:00,57.57,57.61,57.51,57.55,52600.0,57.0602,57.0998,57.0007,57.0404,52600.0
2014-06-20 13:50:00,57.56,57.64,57.56,57.62,15600.0,57.0503,57.1296,57.0503,57.1097,15600.0
2014-06-20 13:55:00,57.63,57.63,57.53,57.58,9900.0,57.1196,57.1196,57.0205,57.0701,9900.0
2014-06-20 14:00:00,57.57,57.59,57.5,57.52,26500.0,57.0602,57.08,56.9908,57.0106,26500.0
2014-06-20 14:05:00,57.5,57.58,57.45,57.57,45500.0,56.9908,57.0701,56.9412,57.0602,45500.0
2014-06-20 14:10:00,57.59,57.6,57.51,57.58,21400.0,57.08,57.0899,57.0007,57.0701,21400.0
2014-06-20 14:15:00,57.58,57.64,57.56,57.6,23900.0,57.0701,57.1296,57.0503,57.0899,23900.0
2014-06-20 14:20:00,57.6,57.62,57.56,57.58,41500.0,57.0899,57.1097,57.0503,57.0701,41500.0
2014-06-20 14:25:00,57.57,57.59,57.54,57.55,24400.0,57.0602,57.08,57.0304,57.0404,24400.0
2014-06-20 14:30:00,57.55,57.57,57.5,57.5,38300.0,57.0404,57.0602,56.9908,56.9908,38300.0
2014-06-20 14:35:00,57.5,57.58,57.45,57.57,31400.0,56.9908,57.0701,56.9412,57.0602,31400.0
2014-06-20 14:40:00,57.56,57.63,57.56,57.59,17500.0,57.0503,57.1196,57.0503,57.08,17500.0
2014-06-20 14:45:00,57.59,57.62,57.59,57.61,23000.0,57.08,57.1097,57.08,57.0998,23000.0
2014-06-20 14:50:00,57.61,57.62,57.58,57.6,21500.0,57.0998,57.1097,57.0701,57.0899,21500.0
2014-06-20 14:55:00,57.6,57.61,57.57,57.59,33900.0,57.0899,57.0998,57.0602,57.08,33900.0
2014-06-20 15:00:00,57.6,57.61,57.57,57.58,26200.0,57.0899,57.0998,57.0602,57.0701,26200.0
2014-06-20 15:05:00,57.59,57.59,57.4,57.4,67700.0,57.08,57.08,56.8917,56.8917,67700.0
2014-06-20 15:10:00,57.41,57.47,57.36,57.46,98800.0,56.9016,56.9611,56.852,56.9511,98800.0
2014-06-20 15:15:00,57.47,57.61,57.47,57.58,51000.0,56.9611,57.0998,56.9611,57.0701,51000.0
2014-06-20 15:20:00,57.59,57.6,57.53,57.55,33900.0,57.08,57.0899,57.0205,57.0404,33900.0
2014-06-20 15:25:00,57.55,57.55,57.47,57.48,37400.0,57.0404,57.0404,56.9611,56.971,37400.0
2014-06-20 15:30:00,57.49,57.54,57.47,57.48,61200.0,56.9809,57.0304,56.9611,56.971,61200.0
2014-06-20 15:35:00,57.48,57.52,57.47,57.49,73000.0,56.971,57.0106,56.9611,56.9809,73000.0
2014-06-20 15:40:00,57.49,57.52,57.48,57.48,60800.0,56.9809,57.0106,56.971,56.971,60800.0
2014-06-20 15:45:00,57.48,57.49,57.45,57.47,106500.0,56.971,56.9809,56.9412,56.9611,106500.0
2014-06-20 15:50:00,57.47,57.55,57.47,57.5,204500.0,56.9611,57.0404,56.9611,56.9908,204500.0
2014-06-20 15:55:00,57.49,57.54,57.48,57.53,340400.0,56.9809,57.0304,56.971,57.0205,340400.0
2014-06-23 09:30:00,57.45,57.47,57.0,57.11,137000.0,56.9412,56.9611,56.4952,56.6042,137000.0
2014-06-23 09:35:00,57.11,57.15,56.75,56.99,71400.0,56.6042,56.6439,56.2474,56.4853,71400.0
2014-06-23 09:40:00,56.97,57.39,56.95,57.26,67200.0,56.4655,56.8818,56.4457,56.7529,67200.0
2014-06-23 09:45:00,57.26,57.27,56.92,56.94,49500.0,56.7529,56.7628,56.4159,56.4358,49500.0
2014-06-23 09:50:00,56.94,57.18,56.92,57.09,59600.0,56.4358,56.6736,56.4159,56.5844,59600.0
2014-06-23 09:55:00,57.11,57.36,57.11,57.32,32100.0,56.6042,56.852,56.6042,56.8124,32100.0
2014-06-23 10:00:00,57.33,57.37,57.26,57.32,57200.0,56.8223,56.8619,56.7529,56.8124,57200.0
2014-06-23 10:05:00,57.33,57.35,57.23,57.31,35300.0,56.8223,56.8421,56.7232,56.8025,35300.0
2014-06-23 10:10:00,57.3,57.42,57.19,57.3,46900.0,56.7926,56.9115,56.6835,56.7926,46900.0
2014-06-23 10:15:00,57.3,57.5,57.3,57.46,36400.0,56.7926,56.9908,56.7926,56.9511,36400.0
2014-06-23 10:20:00,57.47,57.67,57.46,57.6,35300.0,56.9611,57.1593,56.9511,57.0899,35300.0
2014-06-23 10:25:00,57.59,57.61,57.26,57.3,51600.0,57.08,57.0998,56.7529,56.7926,51600.0
2014-06-23 10:30:00,57.28,57.35,57.28,57.35,43100.0,56.7727,56.8421,56.7727,56.8421,43100.0
2014-06-23 10:35:00,57.36,57.57,57.36,57.46,34400.0,56.852,57.0602,56.852,56.9511,34400.0
2014-06-23 10:40:00,57.46,57.57,57.43,57.43,16400.0,56.9511,57.0602,56.9214,56.9214,16400.0
2014-06-23 10:45:00,57.44,57.6,57.44,57.47,30800.0,56.9313,57.0899,56.9313,56.9611,30800.0
2014-06-23 10:50:00,57.48,57.55,57.44,57.44,19100.0,56.971,57.0404,56.9313,56.9313,19100.0
2014-06-23 10:55:00,57.44,57.53,57.39,57.53,60000.0,56.9313,57.0205,56.8818,57.0205,60000.0
2014-06-23 11:00:00,57.53,57.63,57.51,57.6,29900.0,57.0205,57.1196,57.0007,57.0899,29900.0
2014-06-23 11:05:00,57.59,57.62,57.54,57.58,15300.0,57.08,57.1097,57.0304,57.0701,15300.0
2014-06-23 11:10:00,57.59,57.65,57.58,57.6,27700.0,57.08,57.1395,57.0701,57.0899,27700.0
2014-06-23 11:15:00,57.59,57.7,57.55,57.69,49900.0,57.08,57.189,57.0404,57.1791,49900.0
2014-06-23 11:20:00,57.68,57.85,57.66,57.84,35900.0,57.1692,57.3377,57.1494,57.3278,35900.0
2014-06-23 11:25:00,57.83,57.88,57.77,57.78,33800.0,57.3179,57.3674,57.2584,57.2683,33800.0
2014-06-23 11:30:00,57.79,57.84,57.75,57.8,28100.0,57.2782,57.3278,57.2386,57.2881,28100.0
2014-06-23 11:35:00,57.81,57.92,57.81,57.91,23300.0,57.298,57.4071,57.298,57.3972,23300.0
2014-06-23 11:40:00,57.92,58.05,57.92,57.96,73500.0,57.4071,57.5359,57.4071,57.4467,73500.0
2014-06-23 11:45:00,57.97,58.05,57.95,57.97,35500.0,57.4566,57.5359,57.4368,57.4566,35500.0
2014-06-23 11:50:00,57.97,58.04,57.96,58.02,29000.0,57.4566,57.526,57.4467,57.5062,29000.0
2014-06-23 11:55:00,58.01,58.1,57.91,57.93,45500.0,57.4963,57.5855,57.3972,57.417,45500.0
2014-06-23 12:00:00,57.93,58.07,57.9,58.04,22800.0,57.417,57.5557,57.3873,57.526,22800.0
2014-06-23 12:05:00,58.05,58.16,58.03,58.04,49800.0,57.5359,57.645,57.5161,57.526,49800.0
2014-06-23 12:10:00,58.05,58.1,58.0,58.09,19400.0,57.5359,57.5855,57.4864,57.5756,19400.0
2014-06-23 12:15:00,58.08,58.12,58.04,58.05,18300.0,57.5657,57.6053,57.526,57.5359,18300.0
2014-06-23 12:20:00,58.05,58.07,58.02,58.06,13800.0,57.5359,57.5557,57.5062,57.5458,13800.0
2014-06-23 12:25:00,58.05,58.1,58.05,58.09,15300.0,57.5359,57.5855,57.5359,57.5756,15300.0
2014-06-23 12:30:00,58.09,58.17,58.09,58.13,15300.0,57.5756,57.6549,57.5756,57.6152,15300.0
2014-06-23 12:35:00,58.13,58.14,58.08,58.09,18200.0,57.6152,57.6251,57.5657,57.5756,18200.0
2014-06-23 12:40:00,58.09,58.14,58.07,58.11,17600.0,57.5756,57.6251,57.5557,57.5954,17600.0
2014-06-23 12:45:00,58.11,58.12,58.06,58.1,19100.0,57.5954,57.6053,57.5458,57.5855,19100.0
2014-06-23 12:50:00,58.11,58.15,58.09,58.14,16800.0,57.5954,57.635,57.5756,57.6251,16800.0
2014-06-23 12:55:00,58.15,58.15,58.12,58.13,19500.0,57.635,57.635,57.6053,57.6152,19500.0
2014-06-23 13:00:00,58.14,58.15,58.12,58.14,16400.0,57.6251,57.635,57.6053,57.6251,16400.0
2014-06-23 13:05:00,58.14,58.23,58.13,58.2,35800.0,57.6251,57.7143,57.6152,57.6846,35800.0
2014-06-23 13:10:00,58.2,58.21,58.09,58.09,15300.0,57.6846,57.6945,57.5756,57.5756,15300.0
2014-06-23 13:15:00,58.09,58.11,57.98,58.0,27200.0,57.5756,57.5954,57.4665,57.4864,27200.0
2014-06-23 13:20:00,58.0,58.04,57.98,57.98,16900.0,57.4864,57.526,57.4665,57.4665,16900.0
2014-06-23 13:25:00,57.98,58.0,57.96,57.98,16800.0,57.4665,57.4864,57.4467,57.4665,16800.0
2014-06-23 13:30:00,57.98,58.0,57.94,57.99,20900.0,57.4665,57.4864,57.4269,57.4765,20900.0
2014-06-23 13:35:00,58.0,58.03,57.98,58.03,19600.0,57.4864,57.5161,57.4665,57.5161,19600.0
2014-06-23 13:40:00,58.03,58.04,57.98,58.01,19400.0,57.5161,57.526,57.4665,57.4963,19400.0
2014-06-23 13:45:00,58.02,58.14,57.99,58.14,39900.0,57.5062,57.6251,57.4765,57.6251,39900.0
2014-06-23 13:50:00,58.14,58.16,58.13,58.16,8500.0,57.6251,57.645,57.6152,57.645,8500.0
2014-06-23 13:55:00,58.15,58.16,58.11,58.11,15200.0,57.635,57.645,57.5954,57.5954,15200.0
2014-06-23 14:00:00,58.11,58.12,58.06,58.06,8400.0,57.5954,57.6053,57.5458,57.5458,8400.0
2014-06-23 14:05:00,58.05,58.06,57.99,57.99,15000.0,57.5359,57.5458,57.4765,57.4765,15000.0
2014-06-23 14:10:00,57.98,58.06,57.96,58.04,11500.0,57.4665,57.5458,57.4467,57.526,11500.0
2014-06-23 14:15:00,58.05,58.08,58.02,58.02,8300.0,57.5359,57.5657,57.5062,57.5062,8300.0
2014-06-23 14:20:00,58.02,58.05,58.0,58.05,12100.0,57.5062,57.5359,57.4864,57.5359,12100.0
2014-06-23 14:25:00,58.04,58.04,57.97,57.99,10000.0,57.526,57.526,57.4566,57.4765,10000.0
2014-06-23 14:30:00,57.98,57.99,57.93,57.93,16900.0,57.4665,57.4765,57.417,57.417,16900.0
2014-06-23 14:35:00,57.94,57.94,57.91,57.94,20200.0,57.4269,57.4269,57.3972,57.4269,20200.0
2014-06-23 14:40:00,57.94,57.96,57.92,57.92,13900.0,57.4269,57.4467,57.4071,57.4071,13900.0
2014-06-23 14:45:00,57.92,58.0,57.92,57.93,20800.0,57.4071,57.4864,57.4071,57.417,20800.0
2014-06-23 14:50:00,57.92,57.99,57.87,57.95,26200.0,57.4071,57.4765,57.3575,57.4368,26200.0
2014-06-23 14:55:00,57.96,58.0,57.96,57.98,11200.0,57.4467,57.4864,57.4467,57.4665,11200.0
2014-06-23 15:00:00,57.97,58.0,57.95,57.96,24300.0,57.4566,57.4864,57.4368,57.4467,24300.0
2014-06-23 15:05:00,57.96,57.99,57.87,57.87,28300.0,57.4467,57.4765,57.3575,57.3575,28300.0
2014-06-23 15:10:00,57.86,57.88,57.8,57.82,34900.0,57.3476,57.3674,57.2881,57.308,34900.0
2014-06-23 15:15:00,57.81,57.84,57.8,57.81,22600.0,57.298,57.3278,57.2881,57.298,22600.0
2014-06-23 15:20:00,57.82,57.85,57.8,57.83,29100.0,57.308,57.3377,57.2881,57.3179,29100.0
2014-06-23 15:25:00,57.82,57.88,57.81,57.88,45900.0,57.308,57.3674,57.298,57.3674,45900.0
2014-06-23 15:30:00,57.88,58.02,57.87,58.02,57800.0,57.3674,57.5062,57.3575,57.5062,57800.0
2014-06-23 15:35:00,58.01,58.05,57.97,58.02,55100.0,57.4963,57.5359,57.4566,57.5062,55100.0
2014-06-23 15:40:00,58.02,58.08,58.01,58.08,83500.0,57.5062,57.5657,57.4963,57.5657,83500.0
2014-06-23 15:45:00,58.07,58.08,58.05,58.06,193900.0,57.5557,57.5657,57.5359,57.5458,193900.0
2014-06-23 15:50:00,58.06,58.07,57.97,57.99,136700.0,57.5458,57.5557,57.4566,57.4765,136700.0
2014-06-23 15:55:00,58.0,58.03,57.97,57.99,136800.0,57.4864,57.5161,57.4566,57.4765,136800.0
2014-06-24 09:30:00,58.09,58.09,57.75,57.76,98600.0,57.5756,57.5756,57.2386,57.2485,98600.0
2014-06-24 09:35:00,57.76,57.89,57.61,57.86,44000.0,57.2485,57.3773,57.0998,57.3476,44000.0
2014-06-24 09:40:00,57.86,57.99,57.85,57.9,23100.0,57.3476,57.4765,57.3377,57.3873,23100.0
2014-06-24 09:45:00,57.92,57.92,57.75,57.75,45800.0,57.4071,57.4071,57.2386,57.2386,45800.0
2014-06-24 09:50:00,57.76,57.92,57.72,57.82,22500.0,57.2485,57.4071,57.2088,57.308,22500.0
2014-06-24 09:55:00,57.82,57.84,57.54,57.54,34500.0,57.308,57.3278,57.0304,57.0304,34500.0
2014-06-24 10:00:00,57.56,57.71,57.5,57.61,33300.0,57.0503,57.1989,56.9908,57.0998,33300.0
2014-06-24 10:05:00,57.62,57.88,57.62,57.83,52800.0,57.1097,57.3674,57.1097,57.3179,52800.0
2014-06-24 10:10:00,57.82,57.95,57.75,57.91,639700.0,57.308,57.4368,57.2386,57.3972,639700.0
2014-06-24 10:15:00,57.91,57.95,57.77,57.91,140500.0,57.3972,57.4368,57.2584,57.3972,140500.0
2014-06-24 10:20:00,57.94,58.03,57.91,58.01,38500.0,57.4269,57.5161,57.3972,57.4963,38500.0
2014-06-24 10:25:00,58.0,58.08,57.96,58.08,28100.0,57.4864,57.5657,57.4467,57.5657,28100.0
2014-06-24 10:30:00,58.09,58.22,58.09,58.16,31900.0,57.5756,57.7044,57.5756,57.645,31900.0
2014-06-24 10:35:00,58.19,58.2,58.11,58.16,35200.0,57.6747,57.6846,57.5954,57.645,35200.0
2014-06-24 10:40:00,58.15,58.16,58.02,58.09,38700.0,57.635,57.645,57.5062,57.5756,38700.0
2014-06-24 10:45:00,58.1,58.1,57.95,58.0,68300.0,57.5855,57.5855,57.4368,57.4864,68300.0
2014-06-24 10:50:00,58.02,58.12,57.99,58.12,39100.0,57.5062,57.6053,57.4765,57.6053,39100.0
2014-06-24 10:55:00,58.13,58.13,57.98,57.99,28900.0,57.6152,57.6152,57.4665,57.4765,28900.0
2014-06-24 11:00:00,57.99,58.14,57.97,58.13,15800.0,57.4765,57.6251,57.4566,57.6152,15800.0
2014-06-24 11:05:00,58.11,58.11,57.96,57.97,14900.0,57.5954,57.5954,57.4467,57.4566,14900.0
2014-06-24 11:10:00,57.98,58.08,57.94,57.99,38400.0,57.4665,57.5657,57.4269,57.4765,38400.0
2014-06-24 11:15:00,58.0,58.09,57.97,58.03,121400.0,57.4864,57.5756,57.4566,57.5161,121400.0
2014-06-24 11:20:00,58.03,58.1,57.96,57.99,68900.0,57.5161,57.5855,57.4467,57.4765,68900.0
2014-06-24 11:25:00,58.0,58.02,57.89,57.89,15900.0,57.4864,57.5062,57.3773,57.3773,15900.0
2014-06-24 11:30:00,57.89,57.95,57.84,57.84,19500.0,57.3773,57.4368,57.3278,57.3278,19500.0
2014-06-24 11:35:00,57.85,57.97,57.85,57.94,16200.0,57.3377,57.4566,57.3377,57.4269,16200.0
2014-06-24 11:40:00,57.91,57.94,57.88,57.94,10400.0,57.3972,57.4269,57.3674,57.4269,10400.0
2014-06-24 11:45:00,57.94,57.94,57.81,57.85,24600.0,57.4269,57.4269,57.298,57.3377,24600.0
2014-06-24 11:50:00,57.85,57.9,57.84,57.84,12700.0,57.3377,57.3873,57.3278,57.3278,12700.0
2014-06-24 11:55:00,57.82,57.85,57.78,57.78,8000.0,57.308,57.3377,57.2683,57.2683,8000.0
2014-06-24 12:00:00,57.79,57.88,57.79,57.88,14600.0,57.2782,57.3674,57.2782,57.3674,14600.0
2014-06-24 12:05:00,57.87,57.9,57.82,57.9,37400.0,57.3575,57.3873,57.308,57.3873,37400.0
2014-06-24 12:10:00,57.9,57.93,57.68,57.69,48900.0,57.3873,57.417,57.1692,57.1791,48900.0
2014-06-24 12:15:00,57.68,57.72,57.61,57.64,26200.0,57.1692,57.2088,57.0998,57.1296,26200.0
2014-06-24 12:20:00,57.65,57.68,57.58,57.6,40000.0,57.1395,57.1692,57.0701,57.0899,40000.0
2014-06-24 12:25:00,57.6,57.75,57.59,57.74,11800.0,57.0899,57.2386,57.08,57.2287,11800.0
2014-06-24 12:30:00,57.75,57.76,57.7,57.71,9100.0,57.2386,57.2485,57.189,57.1989,9100.0
2014-06-24 12:35:00,57.72,57.76,57.71,57.72,24900.0,57.2088,57.2485,57.1989,57.2088,24900.0
2014-06-24 12:40:00,57.72,57.77,57.7,57.77,9100.0,57.2088,57.2584,57.189,57.2584,9100.0
2014-06-24 12:45:00,57.75,57.82,57.74,57.8,60600.0,57.2386,57.308,57.2287,57.2881,60600.0
2014-06-24 12:50:00,57.8,57.81,57.7,57.71,41400.0,57.2881,57.298,57.189,57.1989,41400.0
2014-06-24 12:55:00,57.72,57.74,57.67,57.69,14200.0,57.2088,57.2287,57.1593,57.1791,14200.0
2014-06-24 13:00:00,57.68,57.68,57.52,57.56,20000.0,57.1692,57.1692,57.0106,57.0503,20000.0
2014-06-24 13:05:00,57.54,57.57,57.47,57.56,26000.0,57.0304,57.0602,56.9611,57.0503,26000.0
2014-06-24 13:10:00,57.54,57.58,57.4,57.41,18600.0,57.0304,57.0701,56.8917,56.9016,18600.0
2014-06-24 13:15:00,57.42,57.43,57.31,57.32,44400.0,56.9115,56.9214,56.8025,56.8124,44400.0
2014-06-24 13:20:00,57.32,57.42,57.28,57.41,52400.0,56.8124,56.9115,56.7727,56.9016,52400.0
2014-06-24 13:25:00,57.41,57.6,57.4,57.59,41000.0,56.9016,57.0899,56.8917,57.08,41000.0
2014-06-24 13:30:00,57.59,57.7,57.57,57.69,23100.0,57.08,57.189,57.0602,57.1791,23100.0
2014-06-24 13:35:00,57.66,57.73,57.62,57.72,31200.0,57.1494,57.2188,57.1097,57.2088,31200.0
2014-06-24 13:40:00,57.7,57.72,57.61,57.66,19500.0,57.189,57.2088,57.0998,57.1494,19500.0
2014-06-24 13:45:00,57.63,57.71,57.57,57.62,35700.0,57.1196,57.1989,57.0602,57.1097,35700.0
2014-06-24 13:50:00,57.63,57.68,57.59,57.65,36200.0,57.1196,57.1692,57.08,57.1395,36200.0
2014-06-24 13:55:00,57.66,57.67,57.59,57.61,43100.0,57.1494,57.1593,57.08,57.0998,43100.0
2014-06-24 14:00:00,57.61,57.69,57.6,57.69,23700.0,57.0998,57.1791,57.0899,57.1791,23700.0
2014-06-24 14:05:00,57.69,57.7,57.61,57.67,31100.0,57.1791,57.189,57.0998,57.1593,31100.0
2014-06-24 14:10:00,57.67,57.75,57.65,57.74,21100.0,57.1593,57.2386,57.1395,57.2287,21100.0
2014-06-24 14:15:00,57.74,57.74,57.63,57.63,19700.0,57.2287,57.2287,57.1196,57.1196,19700.0
2014-06-24 14:20:00,57.64,57.69,57.57,57.58,23400.0,57.1296,57.1791,57.0602,57.0701,23400.0
2014-06-24 14:25:00,57.57,57.57,57.41,57.51,32900.0,57.0602,57.0602,56.9016,57.0007,32900.0
2014-06-24 14:30:00,57.51,57.53,57.43,57.43,29400.0,57.0007,57.0205,56.9214,56.9214,29400.0
2014-06-24 14:35:00,57.42,57.49,57.42,57.46,21000.0,56.9115,56.9809,56.9115,56.9511,21000.0
2014-06-24 14:40:00,57.47,57.54,57.44,57.54,28500.0,56.9611,57.0304,56.9313,57.0304,28500.0
2014-06-24 14:45:00,57.52,57.58,57.5,57.51,19500.0,57.0106,57.0701,56.9908,57.0007,19500.0
2014-06-24 14:50:00,57.51,57.53,57.46,57.51,18200.0,57.0007,57.0205,56.9511,57.0007,18200.0
2014-06-24 14:55:00,57.5,57.57,57.48,57.52,13400.0,56.9908,57.0602,56.971,57.0106,13400.0
2014-06-24 15:00:00,57.51,57.52,57.29,57.32,87500.0,57.0007,57.0106,56.7827,56.8124,87500.0
2014-06-24 15:05:00,57.32,57.43,57.32,57.4,97000.0,56.8124,56.9214,56.8124,56.8917,97000.0
2014-06-24 15:10:00,57.4,57.45,57.28,57.29,84500.0,56.8917,56.9412,56.7727,56.7827,84500.0
2014-06-24 15:15:00,57.28,57.35,57.24,57.3,55100.0,56.7727,56.8421,56.7331,56.7926,55100.0
2014-06-24 15:20:00,57.29,57.3,57.14,57.21,79900.0,56.7827,56.7926,56.634,56.7034,79900.0
2014-06-24 15:25:00,57.21,57.34,57.18,57.3,67500.0,56.7034,56.8322,56.6736,56.7926,67500.0
2014-06-24 15:30:00,57.31,57.34,57.2,57.24,87800.0,56.8025,56.8322,56.6935,56.7331,87800.0
2014-06-24 15:35:00,57.25,57.29,57.08,57.08,68900.0,56.743,56.7827,56.5745,56.5745,68900.0
2014-06-24 15:40:00,57.09,57.28,57.08,57.24,117500.0,56.5844,56.7727,56.5745,56.7331,117500.0
2014-06-24 15:45:00,57.23,57.36,57.2,57.33,80300.0,56.7232,56.852,56.6935,56.8223,80300.0
2014-06-24 15:50:00,57.33,57.35,57.25,57.31,151200.0,56.8223,56.8421,56.743,56.8025,151200.0
2014-06-24 15:55:00,57.3,57.5,57.25,57.48,761700.0,56.7926,56.9908,56.743,56.971,761700.0
2014-06-25 09:30:00,57.11,57.28,56.63,57.25,162000.0,56.6042,56.7727,56.1285,56.743,162000.0
2014-06-25 09:35:00,57.25,57.68,57.25,57.47,72400.0,56.743,57.1692,56.743,56.9611,72400.0
2014-06-25 09:40:00,57.48,57.49,57.28,57.36,94900.0,56.971,56.9809,56.7727,56.852,94900.0
2014-06-25 09:45:00,57.36,57.49,57.32,57.36,91100.0,56.852,56.9809,56.8124,56.852,91100.0
2014-06-25 09:50:00,57.36,57.6,57.34,57.48,116400.0,56.852,57.0899,56.8322,56.971,116400.0
2014-06-25 09:55:00,57.51,57.58,57.27,57.28,40500.0,57.0007,57.0701,56.7628,56.7727,40500.0
2014-06-25 10:00:00,57.28,57.32,57.03,57.16,34900.0,56.7727,56.8124,56.525,56.6538,34900.0
2014-06-25 10:05:00,57.17,57.26,57.07,57.26,19400.0,56.6637,56.7529,56.5646,56.7529,19400.0
2014-06-25 10:10:00,57.27,57.49,57.2,57.44,34000.0,56.7628,56.9809,56.6935,56.9313,34000.0
2014-06-25 10:15:00,57.46,57.47,57.32,57.34,13100.0,56.9511,56.9611,56.8124,56.8322,13100.0
2014-06-25 10:20:00,57.33,57.43,57.28,57.29,15500.0,56.8223,56.9214,56.7727,56.7827,15500.0
2014-06-25 10:25:00,57.3,57.42,57.27,57.4,17800.0,56.7926,56.9115,56.7628,56.8917,17800.0
2014-06-25 10:30:00,57.4,57.49,57.36,57.38,16700.0,56.8917,56.9809,56.852,56.8719,16700.0
2014-06-25 10:35:00,57.38,57.38,57.25,57.34,18100.0,56.8719,56.8719,56.743,56.8322,18100.0
2014-06-25 10:40:00,57.34,57.47,57.28,57.43,36700.0,56.8322,56.9611,56.7727,56.9214,36700.0
2014-06-25 10:45:00,57.43,57.5,57.36,57.37,94200.0,56.9214,56.9908,56.852,56.8619,94200.0
2014-06-25 10:50:00,57.39,57.5,57.35,57.48,18600.0,56.8818,56.9908,56.8421,56.971,18600.0
2014-06-25 10:55:00,57.46,57.61,57.44,57.57,22300.0,56.9511,57.0998,56.9313,57.0602,22300.0
2014-06-25 11:00:00,57.58,57.61,57.43,57.49,41600.0,57.0701,57.0998,56.9214,56.9809,41600.0
2014-06-25 11:05:00,57.48,57.55,57.42,57.55,15000.0,56.971,57.0404,56.9115,57.0404,15000.0
2014-06-25 11:10:00,57.56,57.62,57.47,57.62,22000.0,57.0503,57.1097,56.9611,57.1097,22000.0
2014-06-25 11:15:00,57.64,57.64,57.46,57.49,28600.0,57.1296,57.1296,56.9511,56.9809,28600.0
2014-06-25 11:20:00,57.5,57.6,57.49,57.58,21500.0,56.9908,57.0899,56.9809,57.0701,21500.0
2014-06-25 11:25:00,57.58,57.62,57.49,57.51,27200.0,57.0701,57.1097,56.9809,57.0007,27200.0
2014-06-25 11:30:00,57.5,57.52,57.41,57.44,30800.0,56.9908,57.0106,56.9016,56.9313,30800.0
2014-06-25 11:35:00,57.44,57.45,57.36,57.4,13600.0,56.9313,56.9412,56.852,56.8917,13600.0
2014-06-25 11:40:00,57.42,57.48,57.42,57.48,10300.0,56.9115,56.971,56.9115,56.971,10300.0
2014-06-25 11:45:00,57.47,57.49,57.39,57.4,15600.0,56.9611,56.9809,56.8818,56.8917,15600.0
2014-06-25 11:50:00,57.4,57.47,57.37,57.46,19100.0,56.8917,56.9611,56.8619,56.9511,19100.0
2014-06-25 11:55:00,57.46,57.46,57.38,57.4,24400.0,56.9511,56.9511,56.8719,56.8917,24400.0
2014-06-25 12:00:00,57.4,57.47,57.36,57.37,17400.0,56.8917,56.9611,56.852,56.8619,17400.0
2014-06-25 12:05:00,57.37,57.41,57.31,57.36,9600.0,56.8619,56.9016,56.8025,56.852,9600.0
2014-06-25 12:10:00,57.35,57.36,57.28,57.28,12500.0,56.8421,56.852,56.7727,56.7727,12500.0
2014-06-25 12:15:00,57.29,57.41,57.29,57.4,15700.0,56.7827,56.9016,56.7827,56.8917,15700.0
2014-06-25 12:20:00,57.41,57.41,57.33,57.39,12300.0,56.9016,56.9016,56.8223,56.8818,12300.0
2014-06-25 12:25:00,57.38,57.44,57.37,57.42,18300.0,56.8719,56.9313,56.8619,56.9115,18300.0
2014-06-25 12:30:00,57.42,57.45,57.4,57.41,35400.0,56.9115,56.9412,56.8917,56.9016,35400.0
2014-06-25 12:35:00,57.41,57.44,57.37,57.4,12800.0,56.9016,56.9313,56.8619,56.8917,12800.0
2014-06-25 12:40:00,57.4,57.44,57.34,57.4,12300.0,56.8917,56.9313,56.8322,56.8917,12300.0
2014-06-25 12:45:00,57.4,57.41,57.38,57.4,11700.0,56.8917,56.9016,56.8719,56.8917,11700.0
2014-06-25 12:50:00,57.39,57.42,57.34,57.38,15100.0,56.8818,56.9115,56.8322,56.8719,15100.0
2014-06-25 12:55:00,57.37,57.43,57.37,57.4,14300.0,56.8619,56.9214,56.8619,56.8917,14300.0
2014-06-25 13:00:00,57.4,57.51,57.38,57.47,49400.0,56.8917,57.0007,56.8719,56.9611,49400.0
2014-06-25 13:05:00,57.47,57.5,57.42,57.44,46800.0,56.9611,56.9908,56.9115,56.9313,46800.0
2014-06-25 13:10:00,57.44,57.44,57.37,57.41,15300.0,56.9313,56.9313,56.8619,56.9016,15300.0
2014-06-25 13:15:00,57.42,57.44,57.38,57.42,19600.0,56.9115,56.9313,56.8719,56.9115,19600.0
2014-06-25 13:20:00,57.42,57.48,57.38,57.41,14100.0,56.9115,56.971,56.8719,56.9016,14100.0
2014-06-25 13:25:00,57.43,57.46,57.37,57.37,38800.0,56.9214,56.9511,56.8619,56.8619,38800.0
2014-06-25 13:30:00,57.4,57.42,57.33,57.39,18400.0,56.8917,56.9115,56.8223,56.8818,18400.0
2014-06-25 13:35:00,57.4,57.41,57.35,57.38,21500.0,56.8917,56.9016,56.8421,56.8719,21500.0
2014-06-25 13:40:00,57.38,57.49,57.37,57.47,36300.0,56.8719,56.9809,56.8619,56.9611,36300.0
2014-06-25 13:45:00,57.48,57.48,57.43,57.45,18100.0,56.971,56.971,56.9214,56.9412,18100.0
2014-06-25 13:50:00,57.45,57.58,57.42,57.58,37900.0,56.9412,57.0701,56.9115,57.0701,37900.0
2014-06-25 13:55:00,57.58,57.62,57.5,57.58,19700.0,57.0701,57.1097,56.9908,57.0701,19700.0
2014-06-25 14:00:00,57.57,57.58,57.49,57.56,42900.0,57.0602,57.0701,56.9809,57.0503,42900.0
2014-06-25 14:05:00,57.56,57.57,57.47,57.48,36100.0,57.0503,57.0602,56.9611,56.971,36100.0
2014-06-25 14:10:00,57.48,57.51,57.42,57.5,18700.0,56.971,57.0007,56.9115,56.9908,18700.0
2014-06-25 14:15:00,57.51,57.54,57.46,57.52,20200.0,57.0007,57.0304,56.9511,57.0106,20200.0
2014-06-25 14:20:00,57.52,57.6,57.52,57.55,16400.0,57.0106,57.0899,57.0106,57.0404,16400.0
2014-06-25 14:25:00,57.56,57.59,57.54,57.56,25800.0,57.0503,57.08,57.0304,57.0503,25800.0
2014-06-25 14:30:00,57.57,57.62,57.57,57.62,18300.0,57.0602,57.1097,57.0602,57.1097,18300.0
2014-06-25 14:35:00,57.61,57.66,57.58,57.65,23900.0,57.0998,57.1494,57.0701,57.1395,23900.0
2014-06-25 14:40:00,57.65,57.68,57.58,57.58,20900.0,57.1395,57.1692,57.0701,57.0701,20900.0
2014-06-25 14:45:00,57.58,57.59,57.52,57.55,23900.0,57.0701,57.08,57.0106,57.0404,23900.0
2014-06-25 14:50:00,57.54,57.6,57.52,57.55,23000.0,57.0304,57.0899,57.0106,57.0404,23000.0
2014-06-25 14:55:00,57.55,57.55,57.37,57.39,32700.0,57.0404,57.0404,56.8619,56.8818,32700.0
2014-06-25 15:00:00,57.4,57.41,57.33,57.34,20800.0,56.8917,56.9016,56.8223,56.8322,20800.0
2014-06-25 15:05:00,57.34,57.35,57.3,57.3,23500.0,56.8322,56.8421,56.7926,56.7926,23500.0
2014-06-25 15:10:00,57.3,57.41,57.28,57.4,32900.0,56.7926,56.9016,56.7727,56.8917,32900.0
2014-06-25 15:15:00,57.39,57.44,57.37,57.42,24900.0,56.8818,56.9313,56.8619,56.9115,24900.0
2014-06-25 15:20:00,57.42,57.48,57.41,57.44,30600.0,56.9115,56.971,56.9016,56.9313,30600.0
2014-06-25 15:25:00,57.45,57.45,57.37,57.4,32000.0,56.9412,56.9412,56.8619,56.8917,32000.0
2014-06-25 15:30:00,57.4,57.5,57.38,57.43,46100.0,56.8917,56.9908,56.8719,56.9214,46100.0
2014-06-25 15:35:00,57.43,57.47,57.42,57.43,43200.0,56.9214,56.9611,56.9115,56.9214,43200.0
2014-06-25 15:40:00,57.44,57.49,57.43,57.49,58600.0,56.9313,56.9809,56.9214,56.9809,58600.0
2014-06-25 15:45:00,57.48,57.5,57.47,57.47,57300.0,56.971,56.9908,56.9611,56.9611,57300.0
2014-06-25 15:50:00,57.47,57.49,57.42,57.44,71500.0,56.9611,56.9809,56.9115,56.9313,71500.0
2014-06-25 15:55:00,57.44,57.44,57.4,57.4,124700.0,56.9313,56.9313,56.8917,56.8917,124700.0
2014-06-26 09:30:00,57.6,57.72,57.48,57.71,107000.0,57.0899,57.2088,56.971,57.1989,107000.0
2014-06-26 09:35:00,57.71,57.98,57.66,57.83,56400.0,57.1989,57.4665,57.1494,57.3179,56400.0
2014-06-26 09:40:00,57.86,57.86,57.41,57.6,55800.0,57.3476,57.3476,56.9016,57.0899,55800.0
2014-06-26 09:45:00,57.6,57.6,57.09,57.09,44200.0,57.0899,57.0899,56.5844,56.5844,44200.0
2014-06-26 09:50:00,57.13,57.27,57.09,57.19,27900.0,56.6241,56.7628,56.5844,56.6835,27900.0
2014-06-26 09:55:00,57.17,57.52,57.17,57.44,58600.0,56.6637,57.0106,56.6637,56.9313,58600.0
2014-06-26 10:00:00,57.4,57.47,57.27,57.4,68500.0,56.8917,56.9611,56.7628,56.8917,68500.0
2014-06-26 10:05:00,57.4,57.45,57.23,57.24,58100.0,56.8917,56.9412,56.7232,56.7331,58100.0
2014-06-26 10:10:00,57.25,57.35,57.19,57.2,31200.0,56.743,56.8421,56.6835,56.6935,31200.0
2014-06-26 10:15:00,57.18,57.36,57.1,57.35,36500.0,56.6736,56.852,56.5943,56.8421,36500.0
2014-06-26 10:20:00,57.35,57.5,57.33,57.38,44300.0,56.8421,56.9908,56.8223,56.8719,44300.0
2014-06-26 10:25:00,57.39,57.43,57.29,57.29,39800.0,56.8818,56.9214,56.7827,56.7827,39800.0
2014-06-26 10:30:00,57.29,57.35,57.19,57.35,25000.0,56.7827,56.8421,56.6835,56.8421,25000.0
2014-06-26 10:35:00,57.32,57.39,57.22,57.29,32200.0,56.8124,56.8818,56.7133,56.7827,32200.0
2014-06-26 10:40:00,57.29,57.43,57.21,57.39,28900.0,56.7827,56.9214,56.7034,56.8818,28900.0
2014-06-26 10:45:00,57.39,57.51,57.36,57.44,25600.0,56.8818,57.0007,56.852,56.9313,25600.0
2014-06-26 10:50:00,57.4,57.52,57.33,57.35,41200.0,56.8917,57.0106,56.8223,56.8421,41200.0
2014-06-26 10:55:00,57.33,57.37,57.3,57.31,17500.0,56.8223,56.8619,56.7926,56.8025,17500.0
2014-06-26 11:00:00,57.33,57.43,57.33,57.36,19200.0,56.8223,56.9214,56.8223,56.852,19200.0
2014-06-26 11:05:00,57.35,57.4,57.21,57.25,41300.0,56.8421,56.8917,56.7034,56.743,41300.0
2014-06-26 11:10:00,57.25,57.26,57.2,57.21,15700.0,56.743,56.7529,56.6935,56.7034,15700.0
2014-06-26 11:15:00,57.18,57.21,57.04,57.12,40700.0,56.6736,56.7034,56.5349,56.6142,40700.0
2014-06-26 11:20:00,57.15,57.29,57.15,57.29,10100.0,56.6439,56.7827,56.6439,56.7827,10100.0
2014-06-26 11:25:00,57.29,57.29,57.18,57.19,16200.0,56.7827,56.7827,56.6736,56.6835,16200.0
2014-06-26 11:30:00,57.2,57.25,57.16,57.23,32000.0,56.6935,56.743,56.6538,56.7232,32000.0
2014-06-26 11:35:00,57.26,57.28,57.21,57.27,29000.0,56.7529,56.7727,56.7034,56.7628,29000.0
2014-06-26 11:40:00,57.26,57.31,57.23,57.29,20200.0,56.7529,56.8025,56.7232,56.7827,20200.0
2014-06-26 11:45:00,57.28,57.31,57.23,57.24,16400.0,56.7727,56.8025,56.7232,56.7331,16400.0
2014-06-26 11:50:00,57.23,57.24,57.16,57.18,26000.0,56.7232,56.7331,56.6538,56.6736,26000.0
2014-06-26 11:55:00,57.19,57.23,57.14,57.23,19300.0,56.6835,56.7232,56.634,56.7232,19300.0
2014-06-26 12:00:00,57.23,57.25,57.15,57.17,19300.0,56.7232,56.743,56.6439,56.6637,19300.0
2014-06-26 12:05:00,57.16,57.2,57.11,57.15,13400.0,56.6538,56.6935,56.6042,56.6439,13400.0
2014-06-26 12:10:00,57.16,57.18,57.1,57.18,10100.0,56.6538,56.6736,56.5943,56.6736,10100.0
2014-06-26 12:15:00,57.18,57.18,57.11,57.15,7600.0,56.6736,56.6736,56.6042,56.6439,7600.0
2014-06-26 12:20:00,57.14,57.19,57.12,57.12,10000.0,56.634,56.6835,56.6142,56.6142,10000.0
2014-06-26 12:25:00,57.12,57.14,57.08,57.12,11400.0,56.6142,56.634,56.5745,56.6142,11400.0
2014-06-26 12:30:00,57.12,57.15,57.07,57.14,8100.0,56.6142,56.6439,56.5646,56.634,8100.0
2014-06-26 12:35:00,57.12,57.16,57.03,57.03,19000.0,56.6142,56.6538,56.525,56.525,19000.0
2014-06-26 12:40:00,57.03,57.1,57.01,57.07,29900.0,56.525,56.5943,56.5051,56.5646,29900.0
2014-06-26 12:45:00,57.05,57.09,56.94,56.94,25100.0,56.5448,56.5844,56.4358,56.4358,25100.0
2014-06-26 12:50:00,56.96,56.97,56.89,56.9,30000.0,56.4556,56.4655,56.3862,56.3961,30000.0
2014-06-26 12:55:00,56.91,56.99,56.91,56.96,28500.0,56.406,56.4853,56.406,56.4556,28500.0
2014-06-26 13:00:00,56.96,56.98,56.94,56.97,22200.0,56.4556,56.4754,56.4358,56.4655,22200.0
2014-06-26 13:05:00,56.96,57.0,56.94,57.0,21500.0,56.4556,56.4952,56.4358,56.4952,21500.0
2014-06-26 13:10:00,56.99,57.0,56.95,56.98,34500.0,56.4853,56.4952,56.4457,56.4754,34500.0
2014-06-26 13:15:00,56.99,57.01,56.94,57.01,33900.0,56.4853,56.5051,56.4358,56.5051,33900.0
2014-06-26 13:20:00,57.01,57.21,57.01,57.21,30100.0,56.5051,56.7034,56.5051,56.7034,30100.0
2014-06-26 13:25:00,57.21,57.29,57.18,57.2,23000.0,56.7034,56.7827,56.6736,56.6935,23000.0
2014-06-26 13:30:00,57.21,57.24,57.14,57.16,15900.0,56.7034,56.7331,56.634,56.6538,15900.0
2014-06-26 13:35:00,57.17,57.19,57.09,57.13,33600.0,56.6637,56.6835,56.5844,56.6241,33600.0
2014-06-26 13:40:00,57.14,57.17,57.09,57.12,16400.0,56.634,56.6637,56.5844,56.6142,16400.0
2014-06-26 13:45:00,57.12,57.2,57.12,57.2,19300.0,56.6142,56.6935,56.6142,56.6935,19300.0
2014-06-26 13:50:00,57.2,57.24,57.18,57.24,18800.0,56.6935,56.7331,56.6736,56.7331,18800.0
2014-06-26 13:55:00,57.23,57.23,57.14,57.17,18100.0,56.7232,56.7232,56.634,56.6637,18100.0
2014-06-26 14:00:00,57.17,57.21,57.12,57.13,14800.0,56.6637,56.7034,56.6142,56.6241,14800.0
2014-06-26 14:05:00,57.13,57.17,57.11,57.13,21000.0,56.6241,56.6637,56.6042,56.6241,21000.0
2014-06-26 14:10:00,57.13,57.16,57.0,57.06,17900.0,56.6241,56.6538,56.4952,56.5547,17900.0
2014-06-26 14:15:00,57.07,57.1,57.05,57.07,21200.0,56.5646,56.5943,56.5448,56.5646,21200.0
2014-06-26 14:20:00,57.09,57.1,57.05,57.08,30100.0,56.5844,56.5943,56.5448,56.5745,30100.0
2014-06-26 14:25:00,57.09,57.14,57.06,57.12,19600.0,56.5844,56.634,56.5547,56.6142,19600.0
2014-06-26 14:30:00,57.12,57.13,57.05,57.09,16700.0,56.6142,56.6241,56.5448,56.5844,16700.0
2014-06-26 14:35:00,57.09,57.17,57.07,57.16,21200.0,56.5844,56.6637,56.5646,56.6538,21200.0
2014-06-26 14:40:00,57.17,57.17,57.08,57.1,26500.0,56.6637,56.6637,56.5745,56.5943,26500.0
2014-06-26 14:45:00,57.12,57.13,57.06,57.13,20500.0,56.6142,56.6241,56.5547,56.6241,20500.0
2014-06-26 14:50:00,57.13,57.17,57.11,57.16,19200.0,56.6241,56.6637,56.6042,56.6538,19200.0
2014-06-26 14:55:00,57.15,57.17,57.07,57.1,23100.0,56.6439,56.6637,56.5646,56.5943,23100.0
2014-06-26 15:00:00,57.11,57.11,57.06,57.07,66900.0,56.6042,56.6042,56.5547,56.5646,66900.0
2014-06-26 15:05:00,57.07,57.13,57.05,57.12,63100.0,56.5646,56.6241,56.5448,56.6142,63100.0
2014-06-26 15:10:00,57.12,57.15,57.09,57.13,36100.0,56.6142,56.6439,56.5844,56.6241,36100.0
2014-06-26 15:15:00,57.14,57.19,57.11,57.11,27000.0,56.634,56.6835,56.6042,56.6042,27000.0
2014-06-26 15:20:00,57.11,57.15,57.1,57.13,46100.0,56.6042,56.6439,56.5943,56.6241,46100.0
2014-06-26 15:25:00,57.14,57.14,57.05,57.07,38400.0,56.634,56.634,56.5448,56.5646,38400.0
2014-06-26 15:30:00,57.07,57.19,57.07,57.17,49400.0,56.5646,56.6835,56.5646,56.6637,49400.0
2014-06-26 15:35:00,57.17,57.25,57.13,57.2,43500.0,56.6637,56.743,56.6241,56.6935,43500.0
2014-06-26 15:40:00,57.22,57.22,57.16,57.16,44100.0,56.7133,56.7133,56.6538,56.6538,44100.0
2014-06-26 15:45:00,57.17,57.24,57.14,57.24,80500.0,56.6637,56.7331,56.634,56.7331,80500.0
2014-06-26 15:50:00,57.23,57.24,57.13,57.13,67800.0,56.7232,56.7331,56.6241,56.6241,67800.0
2014-06-26 15:55:00,57.13,57.17,57.09,57.16,179000.0,56.6241,56.6637,56.5844,56.6538,179000.0
2014-06-27 09:30:00,56.93,57.47,56.92,57.47,64500.0,56.4258,56.9611,56.4159,56.9611,64500.0
2014-06-27 09:35:00,57.5,57.59,57.39,57.43,34700.0,56.9908,57.08,56.8818,56.9214,34700.0
2014-06-27 09:40:00,57.44,57.48,57.24,57.38,28700.0,56.9313,56.971,56.7331,56.8719,28700.0
2014-06-27 09:45:00,57.37,57.44,57.29,57.36,15200.0,56.8619,56.9313,56.7827,56.852,15200.0
2014-06-27 09:50:00,57.35,57.4,57.25,57.28,12700.0,56.8421,56.8917,56.743,56.7727,12700.0
2014-06-27 09:55:00,57.28,57.28,57.13,57.24,14800.0,56.7727,56.7727,56.6241,56.7331,14800.0
2014-06-27 10:00:00,57.24,57.29,57.16,57.19,11700.0,56.7331,56.7827,56.6538,56.6835,11700.0
2014-06-27 10:05:00,57.16,57.26,57.1,57.1,8900.0,56.6538,56.7529,56.5943,56.5943,8900.0
2014-06-27 10:10:00,57.12,57.12,57.01,57.08,23900.0,56.6142,56.6142,56.5051,56.5745,23900.0
2014-06-27 10:15:00,57.07,57.13,57.05,57.06,17900.0,56.5646,56.6241,56.5448,56.5547,17900.0
2014-06-27 10:20:00,57.04,57.25,57.04,57.21,22800.0,56.5349,56.743,56.5349,56.7034,22800.0
2014-06-27 10:25:00,57.19,57.24,57.14,57.18,23800.0,56.6835,56.7331,56.634,56.6736,23800.0
2014-06-27 10:30:00,57.16,57.22,57.07,57.17,15700.0,56.6538,56.7133,56.5646,56.6637,15700.0
2014-06-27 10:35:00,57.17,57.17,57.03,57.03,14200.0,56.6637,56.6637,56.525,56.525,14200.0
2014-06-27 10:40:00,57.04,57.19,57.04,57.09,9900.0,56.5349,56.6835,56.5349,56.5844,9900.0
2014-06-27 10:45:00,57.11,57.16,57.04,57.08,15000.0,56.6042,56.6538,56.5349,56.5745,15000.0
2014-06-27 10:50:00,57.09,57.19,57.06,57.12,18200.0,56.5844,56.6835,56.5547,56.6142,18200.0
2014-06-27 10:55:00,57.15,57.26,57.14,57.26,22800.0,56.6439,56.7529,56.634,56.7529,22800.0
2014-06-27 11:00:00,57.26,57.35,57.24,57.33,18600.0,56.7529,56.8421,56.7331,56.8223,18600.0
2014-06-27 11:05:00,57.36,57.46,57.33,57.45,21300.0,56.852,56.9511,56.8223,56.9412,21300.0
2014-06-27 11:10:00,57.45,57.46,57.37,57.46,25800.0,56.9412,56.9511,56.8619,56.9511,25800.0
2014-06-27 11:15:00,57.47,57.49,57.35,57.4,20900.0,56.9611,56.9809,56.8421,56.8917,20900.0
2014-06-27 11:20:00,57.4,57.48,57.37,57.37,24600.0,56.8917,56.971,56.8619,56.8619,24600.0
2014-06-27 11:25:00,57.38,57.39,57.26,57.27,17300.0,56.8719,56.8818,56.7529,56.7628,17300.0
2014-06-27 11:30:00,57.27,57.38,57.27,57.34,18000.0,56.7628,56.8719,56.7628,56.8322,18000.0
2014-06-27 11:35:00,57.32,57.34,57.26,57.32,7600.0,56.8124,56.8322,56.7529,56.8124,7600.0
2014-06-27 11:40:00,57.34,57.4,57.33,57.38,7500.0,56.8322,56.8917,56.8223,56.8719,7500.0
2014-06-27 11:45:00,57.38,57.48,57.38,57.41,13700.0,56.8719,56.971,56.8719,56.9016,13700.0
2014-06-27 11:50:00,57.41,57.44,57.36,57.39,12700.0,56.9016,56.9313,56.852,56.8818,12700.0
2014-06-27 11:55:00,57.4,57.45,57.36,57.44,6100.0,56.8917,56.9412,56.852,56.9313,6100.0
2014-06-27 12:00:00,57.43,57.45,57.34,57.34,19300.0,56.9214,56.9412,56.8322,56.8322,19300.0
2014-06-27 12:05:00,57.34,57.35,57.31,57.33,11100.0,56.8322,56.8421,56.8025,56.8223,11100.0
2014-06-27 12:10:00,57.33,57.39,57.29,57.38,6700.0,56.8223,56.8818,56.7827,56.8719,6700.0
2014-06-27 12:15:00,57.35,57.42,57.34,57.41,9100.0,56.8421,56.9115,56.8322,56.9016,9100.0
2014-06-27 12:20:00,57.41,57.41,57.37,57.39,3900.0,56.9016,56.9016,56.8619,56.8818,3900.0
2014-06-27 12:25:00,57.4,57.4,57.33,57.33,8800.0,56.8917,56.8917,56.8223,56.8223,8800.0
2014-06-27 12:30:00,57.33,57.35,57.3,57.33,10600.0,56.8223,56.8421,56.7926,56.8223,10600.0
2014-06-27 12:35:00,57.34,57.37,57.32,57.32,6600.0,56.8322,56.8619,56.8124,56.8124,6600.0
2014-06-27 12:40:00,57.31,57.32,57.25,57.29,8400.0,56.8025,56.8124,56.743,56.7827,8400.0
2014-06-27 12:45:00,57.29,57.33,57.29,57.31,21200.0,56.7827,56.8223,56.7827,56.8025,21200.0
2014-06-27 12:50:00,57.32,57.32,57.26,57.29,7300.0,56.8124,56.8124,56.7529,56.7827,7300.0
2014-06-27 12:55:00,57.3,57.38,57.28,57.29,41200.0,56.7926,56.8719,56.7727,56.7827,41200.0
2014-06-27 13:00:00,57.29,57.31,57.25,57.25,10200.0,56.7827,56.8025,56.743,56.743,10200.0
2014-06-27 13:05:00,57.26,57.3,57.25,57.3,9100.0,56.7529,56.7926,56.743,56.7926,9100.0
2014-06-27 13:10:00,57.3,57.31,57.26,57.26,10000.0,56.7926,56.8025,56.7529,56.7529,10000.0
2014-06-27 13:15:00,57.25,57.25,57.11,57.15,49000.0,56.743,56.743,56.6042,56.6439,49000.0
2014-06-27 13:20:00,57.12,57.14,57.08,57.08,8100.0,56.6142,56.634,56.5745,56.5745,8100.0
2014-06-27 13:25:00,57.08,57.12,57.03,57.08,21000.0,56.5745,56.6142,56.525,56.5745,21000.0
2014-06-27 13:30:00,57.08,57.12,57.04,57.08,15700.0,56.5745,56.6142,56.5349,56.5745,15700.0
2014-06-27 13:35:00,57.08,57.13,57.07,57.13,8000.0,56.5745,56.6241,56.5646,56.6241,8000.0
2014-06-27 13:40:00,57.13,57.19,57.09,57.13,14100.0,56.6241,56.6835,56.5844,56.6241,14100.0
2014-06-27 13:45:00,57.12,57.13,57.0,57.03,33300.0,56.6142,56.6241,56.4952,56.525,33300.0
2014-06-27 13:50:00,57.02,57.17,57.0,57.17,13700.0,56.515,56.6637,56.4952,56.6637,13700.0
2014-06-27 13:55:00,57.15,57.18,57.1,57.14,10000.0,56.6439,56.6736,56.5943,56.634,10000.0
2014-06-27 14:00:00,57.15,57.21,57.12,57.21,11700.0,56.6439,56.7034,56.6142,56.7034,11700.0
2014-06-27 14:05:00,57.21,57.23,57.18,57.22,19900.0,56.7034,56.7232,56.6736,56.7133,19900.0
2014-06-27 14:10:00,57.23,57.27,57.15,57.22,21600.0,56.7232,56.7628,56.6439,56.7133,21600.0
2014-06-27 14:15:00,57.23,57.25,57.16,57.19,31100.0,56.7232,56.743,56.6538,56.6835,31100.0
2014-06-27 14:20:00,57.19,57.19,57.15,57.17,24800.0,56.6835,56.6835,56.6439,56.6637,24800.0
2014-06-27 14:25:00,57.17,57.22,57.16,57.19,26200.0,56.6637,56.7133,56.6538,56.6835,26200.0
2014-06-27 14:30:00,57.18,57.23,57.18,57.21,23700.0,56.6736,56.7232,56.6736,56.7034,23700.0
2014-06-27 14:35:00,57.21,57.33,57.21,57.29,19700.0,56.7034,56.8223,56.7034,56.7827,19700.0
2014-06-27 14:40:00,57.29,57.32,57.25,57.26,14700.0,56.7827,56.8124,56.743,56.7529,14700.0
2014-06-27 14:45:00,57.26,57.32,57.25,57.27,20100.0,56.7529,56.8124,56.743,56.7628,20100.0
2014-06-27 14:50:00,57.28,57.28,57.19,57.2,18400.0,56.7727,56.7727,56.6835,56.6935,18400.0
2014-06-27 14:55:00,57.19,57.3,57.19,57.25,51600.0,56.6835,56.7926,56.6835,56.743,51600.0
2014-06-27 15:00:00,57.25,57.26,57.15,57.2,30700.0,56.743,56.7529,56.6439,56.6935,30700.0
2014-06-27 15:05:00,57.2,57.25,57.16,57.23,19200.0,56.6935,56.743,56.6538,56.7232,19200.0
2014-06-27 15:10:00,57.24,57.24,57.18,57.2,57600.0,56.7331,56.7331,56.6736,56.6935,57600.0
2014-06-27 15:15:00,57.19,57.2,57.12,57.18,38100.0,56.6835,56.6935,56.6142,56.6736,38100.0
2014-06-27 15:20:00,57.17,57.19,57.16,57.17,40400.0,56.6637,56.6835,56.6538,56.6637,40400.0
2014-06-27 15:25:00,57.18,57.21,57.16,57.18,40100.0,56.6736,56.7034,56.6538,56.6736,40100.0
2014-06-27 15:30:00,57.19,57.26,57.18,57.21,48100.0,56.6835,56.7529,56.6736,56.7034,48100.0
2014-06-27 15:35:00,57.22,57.24,57.2,57.22,37200.0,56.7133,56.7331,56.6935,56.7133,37200.0
2014-06-27 15:40:00,57.22,57.26,57.2,57.25,51100.0,56.7133,56.7529,56.6935,56.743,51100.0
2014-06-27 15:45:00,57.25,57.38,57.25,57.38,95300.0,56.743,56.8719,56.743,56.8719,95300.0
2014-06-27 15:50:00,57.37,57.4,57.3,57.39,134800.0,56.8619,56.8917,56.7926,56.8818,134800.0
2014-06-27 15:55:00,57.39,57.39,57.3,57.38,148800.0,56.8818,56.8818,56.7926,56.8719,148800.0
2014-06-30 09:30:00,57.35,57.83,57.35,57.82,157500.0,56.8421,57.3179,56.8421,57.308,157500.0
2014-06-30 09:35:00,57.82,58.24,57.81,58.08,118800.0,57.308,57.7242,57.298,57.5657,118800.0
2014-06-30 09:40:00,58.07,58.23,57.98,58.22,81900.0,57.5557,57.7143,57.4665,57.7044,81900.0
2014-06-30 09:45:00,58.22,58.62,58.11,58.5,160400.0,57.7044,58.1009,57.5954,57.9819,160400.0
2014-06-30 09:50:00,58.52,58.56,58.14,58.31,86800.0,58.0018,58.0414,57.6251,57.7936,86800.0
2014-06-30 09:55:00,58.33,58.43,58.27,58.4,94800.0,57.8134,57.9126,57.754,57.8828,94800.0
2014-06-30 10:00:00,58.41,58.45,58.28,58.34,63000.0,57.8927,57.9324,57.7639,57.8234,63000.0
2014-06-30 10:05:00,58.33,58.37,58.3,58.35,50200.0,57.8134,57.8531,57.7837,57.8333,50200.0
2014-06-30 10:10:00,58.35,58.55,58.32,58.51,118700.0,57.8333,58.0315,57.8035,57.9919,118700.0
2014-06-30 10:15:00,58.51,58.55,58.4,58.52,88400.0,57.9919,58.0315,57.8828,58.0018,88400.0
2014-06-30 10:20:00,58.55,58.63,58.4,58.47,119300.0,58.0315,58.1108,57.8828,57.9522,119300.0
2014-06-30 10:25:00,58.48,58.5,58.39,58.48,62300.0,57.9621,57.9819,57.8729,57.9621,62300.0
2014-06-30 10:30:00,58.48,58.48,58.34,58.47,39400.0,57.9621,57.9621,57.8234,57.9522,39400.0
2014-06-30 10:35:00,58.47,58.47,58.37,58.47,31000.0,57.9522,57.9522,57.8531,57.9522,31000.0
2014-06-30 10:40:00,58.48,58.49,58.4,58.46,37000.0,57.9621,57.972,57.8828,57.9423,37000.0
2014-06-30 10:45:00,58.47,58.49,58.33,58.35,91500.0,57.9522,57.972,57.8134,57.8333,91500.0
2014-06-30 10:50:00,58.33,58.33,58.22,58.3,53900.0,57.8134,57.8134,57.7044,57.7837,53900.0
2014-06-30 10:55:00,58.29,58.29,58.21,58.22,37100.0,57.7738,57.7738,57.6945,57.7044,37100.0
2014-06-30 11:00:00,58.23,58.28,58.17,58.23,59400.0,57.7143,57.7639,57.6549,57.7143,59400.0
2014-06-30 11:05:00,58.24,58.3,58.17,58.3,36200.0,57.7242,57.7837,57.6549,57.7837,36200.0
2014-06-30 11:10:00,58.29,58.37,58.25,58.37,45600.0,57.7738,57.8531,57.7342,57.8531,45600.0
2014-06-30 11:15:00,58.35,58.36,58.27,58.3,65600.0,57.8333,57.8432,57.754,57.7837,65600.0
2014-06-30 11:20:00,58.31,58.33,58.23,58.33,59100.0,57.7936,57.8134,57.7143,57.8134,59100.0
2014-06-30 11:25:00,58.31,58.35,58.27,58.35,56700.0,57.7936,57.8333,57.754,57.8333,56700.0
2014-06-30 11:30:00,58.33,58.45,58.3,58.42,33100.0,57.8134,57.9324,57.7837,57.9026,33100.0
2014-06-30 11:35:00,58.42,58.43,58.3,58.35,38700.0,57.9026,57.9126,57.7837,57.8333,38700.0
2014-06-30 11:40:00,58.37,58.37,58.32,58.35,25700.0,57.8531,57.8531,57.8035,57.8333,25700.0
2014-06-30 11:45:00,58.36,58.39,58.28,58.31,42000.0,57.8432,57.8729,57.7639,57.7936,42000.0
2014-06-30 11:50:00,58.31,58.37,58.28,58.28,44100.0,57.7936,57.8531,57.7639,57.7639,44100.0
2014-06-30 11:55:00,58.3,58.3,58.11,58.2,125800.0,57.7837,57.7837,57.5954,57.6846,125800.0
2014-06-30 12:00:00,58.2,58.38,58.15,58.38,45600.0,57.6846,57.863,57.635,57.863,45600.0
2014-06-30 12:05:00,58.38,58.39,58.33,58.38,46000.0,57.863,57.8729,57.8134,57.863,46000.0
2014-06-30 12:10:00,58.37,58.37,58.27,58.3,34500.0,57.8531,57.8531,57.754,57.7837,34500.0
2014-06-30 12:15:00,58.3,58.32,58.24,58.32,24000.0,57.7837,57.8035,57.7242,57.8035,24000.0
2014-06-30 12:20:00,58.31,58.39,58.28,58.39,58700.0,57.7936,57.8729,57.7639,57.8729,58700.0
2014-06-30 12:25:00,58.38,58.4,58.33,58.4,17500.0,57.863,57.8828,57.8134,57.8828,17500.0
2014-06-30 12:30:00,58.4,58.45,58.33,58.45,28300.0,57.8828,57.9324,57.8134,57.9324,28300.0
2014-06-30 12:35:00,58.45,58.46,58.42,58.44,17000.0,57.9324,57.9423,57.9026,57.9225,17000.0
2014-06-30 12:40:00,58.44,58.45,58.38,58.44,24900.0,57.9225,57.9324,57.863,57.9225,24900.0
2014-06-30 12:45:00,58.44,58.48,58.42,58.48,30500.0,57.9225,57.9621,57.9026,57.9621,30500.0
2014-06-30 12:50:00,58.47,58.48,58.43,58.47,15600.0,57.9522,57.9621,57.9126,57.9522,15600.0
2014-06-30 12:55:00,58.45,58.45,58.26,58.27,38300.0,57.9324,57.9324,57.7441,57.754,38300.0
2014-06-30 13:00:00,58.26,58.28,58.21,58.22,21600.0,57.7441,57.7639,57.6945,57.7044,21600.0
2014-06-30 13:05:00,58.21,58.22,58.17,58.17,29800.0,57.6945,57.7044,57.6549,57.6549,29800.0
2014-06-30 13:10:00,58.18,58.24,58.11,58.24,27800.0,57.6648,57.7242,57.5954,57.7242,27800.0
2014-06-30 13:15:00,58.24,58.36,58.24,58.34,28700.0,57.7242,57.8432,57.7242,57.8234,28700.0
2014-06-30 13:20:00,58.34,58.36,58.3,58.33,24900.0,57.8234,57.8432,57.7837,57.8134,24900.0
2014-06-30 13:25:00,58.33,58.37,58.32,58.34,34600.0,57.8134,57.8531,57.8035,57.8234,34600.0
2014-06-30 13:30:00,58.35,58.36,58.29,58.35,35400.0,57.8333,57.8432,57.7738,57.8333,35400.0
2014-06-30 13:35:00,58.35,58.36,58.3,58.31,18300.0,57.8333,57.8432,57.7837,57.7936,18300.0
2014-06-30 13:40:00,58.32,58.37,58.32,58.32,15100.0,57.8035,57.8531,57.8035,57.8035,15100.0
2014-06-30 13:45:00,58.31,58.36,58.25,58.28,70800.0,57.7936,57.8432,57.7342,57.7639,70800.0
2014-06-30 13:50:00,58.28,58.28,58.15,58.23,23000.0,57.7639,57.7639,57.635,57.7143,23000.0
2014-06-30 13:55:00,58.23,58.23,58.12,58.15,25600.0,57.7143,57.7143,57.6053,57.635,25600.0
2014-06-30 14:00:00,58.16,58.18,58.11,58.13,20900.0,57.645,57.6648,57.5954,57.6152,20900.0
2014-06-30 14:05:00,58.13,58.15,58.11,58.13,15200.0,57.6152,57.635,57.5954,57.6152,15200.0
2014-06-30 14:10:00,58.12,58.15,58.11,58.13,12100.0,57.6053,57.635,57.5954,57.6152,12100.0
2014-06-30 14:15:00,58.13,58.17,58.11,58.16,40300.0,57.6152,57.6549,57.5954,57.645,40300.0
2014-06-30 14:20:00,58.15,58.2,58.15,58.16,26600.0,57.635,57.6846,57.635,57.645,26600.0
2014-06-30 14:25:00,58.15,58.2,58.14,58.19,39600.0,57.635,57.6846,57.6251,57.6747,39600.0
2014-06-30 14:30:00,58.19,58.2,58.13,58.17,27600.0,57.6747,57.6846,57.6152,57.6549,27600.0
2014-06-30 14:35:00,58.18,58.21,58.16,58.19,16500.0,57.6648,57.6945,57.645,57.6747,16500.0
2014-06-30 14:40:00,58.2,58.2,58.1,58.14,38300.0,57.6846,57.6846,57.5855,57.6251,38300.0
2014-06-30 14:45:00,58.14,58.16,58.08,58.08,37300.0,57.6251,57.645,57.5657,57.5657,37300.0
2014-06-30 14:50:00,58.09,58.1,58.0,58.0,28200.0,57.5756,57.5855,57.4864,57.4864,28200.0
2014-06-30 14:55:00,58.0,58.02,57.9,57.94,72700.0,57.4864,57.5062,57.3873,57.4269,72700.0
2014-06-30 15:00:00,57.93,57.94,57.82,57.87,34800.0,57.417,57.4269,57.308,57.3575,34800.0
2014-06-30 15:05:00,57.87,57.96,57.84,57.96,35800.0,57.3575,57.4467,57.3278,57.4467,35800.0
2014-06-30 15:10:00,57.96,58.01,57.95,57.96,45800.0,57.4467,57.4963,57.4368,57.4467,45800.0
2014-06-30 15:15:00,57.96,57.99,57.94,57.98,21100.0,57.4467,57.4765,57.4269,57.4665,21100.0
2014-06-30 15:20:00,57.98,58.05,57.98,58.04,35900.0,57.4665,57.5359,57.4665,57.526,35900.0
2014-06-30 15:25:00,58.04,58.09,58.01,58.08,57200.0,57.526,57.5756,57.4963,57.5657,57200.0
2014-06-30 15:30:00,58.08,58.13,58.07,58.11,86100.0,57.5657,57.6152,57.5557,57.5954,86100.0
2014-06-30 15:35:00,58.11,58.12,58.0,58.03,78200.0,57.5954,57.6053,57.4864,57.5161,78200.0
2014-06-30 15:40:00,58.03,58.03,57.95,57.96,113100.0,57.5161,57.5161,57.4368,57.4467,113100.0
2014-06-30 15:45:00,57.95,58.03,57.93,58.02,207700.0,57.4368,57.5161,57.417,57.5062,207700.0
2014-06-30 15:50:00,58.02,58.04,57.97,58.03,138900.0,57.5062,57.526,57.4566,57.5161,138900.0
2014-06-30 15:55:00,58.03,58.11,58.03,58.07,274700.0,57.5161,57.5954,57.5161,57.5557,274700.0
2014-07-01 09:30:00,58.24,58.94,58.21,58.84,166100.0,57.7242,58.418,57.6945,58.3189,166100.0
2014-07-01 09:35:00,58.84,58.89,58.46,58.73,102100.0,58.3189,58.3685,57.9423,58.2099,102100.0
2014-07-01 09:40:00,58.73,58.89,58.64,58.65,47900.0,58.2099,58.3685,58.1207,58.1306,47900.0
2014-07-01 09:45:00,58.71,58.73,58.49,58.54,86900.0,58.1901,58.2099,57.972,58.0216,86900.0
2014-07-01 09:50:00,58.56,58.64,58.27,58.44,151600.0,58.0414,58.1207,57.754,57.9225,151600.0
2014-07-01 09:55:00,58.46,58.75,58.45,58.75,43200.0,57.9423,58.2297,57.9324,58.2297,43200.0
2014-07-01 10:00:00,58.71,58.75,58.55,58.62,50400.0,58.1901,58.2297,58.0315,58.1009,50400.0
2014-07-01 10:05:00,58.62,58.65,58.4,58.41,59400.0,58.1009,58.1306,57.8828,57.8927,59400.0
2014-07-01 10:10:00,58.42,58.47,58.37,58.39,60000.0,57.9026,57.9522,57.8531,57.8729,60000.0
2014-07-01 10:15:00,58.4,58.57,58.4,58.49,38200.0,57.8828,58.0513,57.8828,57.972,38200.0
2014-07-01 10:20:00,58.5,58.5,58.17,58.24,62200.0,57.9819,57.9819,57.6549,57.7242,62200.0
2014-07-01 10:25:00,58.23,58.29,58.18,58.27,47000.0,57.7143,57.7738,57.6648,57.754,47000.0
2014-07-01 10:30:00,58.28,58.57,58.27,58.57,41900.0,57.7639,58.0513,57.754,58.0513,41900.0
2014-07-01 10:35:00,58.56,58.65,58.44,58.45,24300.0,58.0414,58.1306,57.9225,57.9324,24300.0
2014-07-01 10:40:00,58.45,58.52,58.43,58.51,29300.0,57.9324,58.0018,57.9126,57.9919,29300.0
2014-07-01 10:45:00,58.51,58.58,58.46,58.58,20200.0,57.9919,58.0612,57.9423,58.0612,20200.0
2014-07-01 10:50:00,58.57,58.65,58.53,58.6,37200.0,58.0513,58.1306,58.0117,58.0811,37200.0
2014-07-01 10:55:00,58.61,58.64,58.41,58.5,33700.0,58.091,58.1207,57.8927,57.9819,33700.0
2014-07-01 11:00:00,58.5,58.5,58.27,58.28,69800.0,57.9819,57.9819,57.754,57.7639,69800.0
2014-07-01 11:05:00,58.27,58.31,58.19,58.2,50000.0,57.754,57.7936,57.6747,57.6846,50000.0
2014-07-01 11:10:00,58.21,58.34,58.19,58.33,35700.0,57.6945,57.8234,57.6747,57.8134,35700.0
2014-07-01 11:15:00,58.33,58.43,58.33,58.41,22900.0,57.8134,57.9126,57.8134,57.8927,22900.0
2014-07-01 11:20:00,58.41,58.52,58.36,58.52,41300.0,57.8927,58.0018,57.8432,58.0018,41300.0
2014-07-01 11:25:00,58.53,58.55,58.5,58.5,24100.0,58.0117,58.0315,57.9819,57.9819,24100.0
2014-07-01 11:30:00,58.5,58.56,58.5,58.54,27500.0,57.9819,58.0414,57.9819,58.0216,27500.0
2014-07-01 11:35:00,58.54,58.65,58.5,58.61,30800.0,58.0216,58.1306,57.9819,58.091,30800.0
2014-07-01 11:40:00,58.61,58.64,58.56,58.64,24000.0,58.091,58.1207,58.0414,58.1207,24000.0
2014-07-01 11:45:00,58.65,58.7,58.59,58.65,73200.0,58.1306,58.1802,58.0711,58.1306,73200.0
2014-07-01 11:50:00,58.66,58.67,58.55,58.56,24400.0,58.1405,58.1504,58.0315,58.0414,24400.0
2014-07-01 11:55:00,58.53,58.63,58.5,58.62,15400.0,58.0117,58.1108,57.9819,58.1009,15400.0
2014-07-01 12:00:00,58.61,58.69,58.59,58.69,22900.0,58.091,58.1703,58.0711,58.1703,22900.0
2014-07-01 12:05:00,58.68,58.71,58.65,58.71,20500.0,58.1603,58.1901,58.1306,58.1901,20500.0
2014-07-01 12:10:00,58.7,58.75,58.66,58.75,24100.0,58.1802,58.2297,58.1405,58.2297,24100.0
2014-07-01 12:15:00,58.75,58.89,58.75,58.87,42600.0,58.2297,58.3685,58.2297,58.3487,42600.0
2014-07-01 12:20:00,58.87,58.93,58.8,58.8,32100.0,58.3487,58.4081,58.2793,58.2793,32100.0
2014-07-01 12:25:00,58.8,59.0,58.8,59.0,62000.0,58.2793,58.4775,58.2793,58.4775,62000.0
2014-07-01 12:30:00,59.0,59.05,58.97,59.0,68600.0,58.4775,58.5271,58.4478,58.4775,68600.0
2014-07-01 12:35:00,59.0,59.03,58.9,58.91,64900.0,58.4775,58.5072,58.3784,58.3883,64900.0
2014-07-01 12:40:00,58.91,58.94,58.85,58.87,29400.0,58.3883,58.418,58.3288,58.3487,29400.0
2014-07-01 12:45:00,58.89,58.96,58.85,58.91,87900.0,58.3685,58.4379,58.3288,58.3883,87900.0
2014-07-01 12:50:00,58.91,59.05,58.89,59.02,63200.0,58.3883,58.5271,58.3685,58.4973,63200.0
2014-07-01 12:55:00,59.01,59.04,58.93,58.93,23700.0,58.4874,58.5172,58.4081,58.4081,23700.0
2014-07-01 13:00:00,58.94,59.14,58.92,59.13,40700.0,58.418,58.6163,58.3982,58.6064,40700.0
2014-07-01 13:05:00,59.13,59.16,59.03,59.1,30700.0,58.6064,58.6361,58.5072,58.5766,30700.0
2014-07-01 13:10:00,59.08,59.2,59.02,59.19,53500.0,58.5568,58.6757,58.4973,58.6658,53500.0
2014-07-01 13:15:00,59.19,59.2,59.11,59.14,43500.0,58.6658,58.6757,58.5865,58.6163,43500.0
2014-07-01 13:20:00,59.15,59.15,59.12,59.14,42500.0,58.6262,58.6262,58.5964,58.6163,42500.0
2014-07-01 13:25:00,59.13,59.17,59.12,59.16,39500.0,58.6064,58.646,58.5964,58.6361,39500.0
2014-07-01 13:30:00,59.17,59.19,59.14,59.19,31200.0,58.646,58.6658,58.6163,58.6658,31200.0
2014-07-01 13:35:00,59.2,59.27,59.19,59.27,29600.0,58.6757,58.7451,58.6658,58.7451,29600.0
2014-07-01 13:40:00,59.25,59.33,59.24,59.33,46200.0,58.7253,58.8046,58.7154,58.8046,46200.0
2014-07-01 13:45:00,59.33,59.41,59.28,59.41,78800.0,58.8046,58.8839,58.755,58.8839,78800.0
2014-07-01 13:50:00,59.41,59.43,59.35,59.35,56700.0,58.8839,58.9037,58.8244,58.8244,56700.0
2014-07-01 13:55:00,59.36,59.46,59.35,59.44,52400.0,58.8343,58.9334,58.8244,58.9136,52400.0
2014-07-01 14:00:00,59.44,59.45,59.35,59.35,38100.0,58.9136,58.9235,58.8244,58.8244,38100.0
2014-07-01 14:05:00,59.35,59.36,59.25,59.33,45800.0,58.8244,58.8343,58.7253,58.8046,45800.0
2014-07-01 14:10:00,59.33,59.41,59.31,59.37,31400.0,58.8046,58.8839,58.7848,58.8442,31400.0
2014-07-01 14:15:00,59.36,59.38,59.34,59.35,35300.0,58.8343,58.8541,58.8145,58.8244,35300.0
2014-07-01 14:20:00,59.36,59.44,59.35,59.35,47700.0,58.8343,58.9136,58.8244,58.8244,47700.0
2014-07-01 14:25:00,59.36,59.4,59.35,59.38,25500.0,58.8343,58.874,58.8244,58.8541,25500.0
2014-07-01 14:30:00,59.37,59.4,59.28,59.28,55300.0,58.8442,58.874,58.755,58.755,55300.0
2014-07-01 14:35:00,59.28,59.37,59.25,59.37,38500.0,58.755,58.8442,58.7253,58.8442,38500.0
2014-07-01 14:40:00,59.36,59.39,59.34,59.37,31700.0,58.8343,58.8641,58.8145,58.8442,31700.0
2014-07-01 14:45:00,59.37,59.44,59.37,59.4,53600.0,58.8442,58.9136,58.8442,58.874,53600.0
2014-07-01 14:50:00,59.4,59.44,59.38,59.42,42100.0,58.874,58.9136,58.8541,58.8938,42100.0
2014-07-01 14:55:00,59.4,59.48,59.39,59.44,45600.0,58.874,58.9533,58.8641,58.9136,45600.0
2014-07-01 15:00:00,59.43,59.45,59.37,59.4,37200.0,58.9037,58.9235,58.8442,58.874,37200.0
2014-07-01 15:05:00,59.4,59.49,59.39,59.45,62900.0,58.874,58.9632,58.8641,58.9235,62900.0
2014-07-01 15:10:00,59.45,59.45,59.41,59.41,41600.0,58.9235,58.9235,58.8839,58.8839,41600.0
2014-07-01 15:15:00,59.41,59.42,59.3,59.39,60400.0,58.8839,58.8938,58.7749,58.8641,60400.0
2014-07-01 15:20:00,59.39,59.39,59.27,59.3,66000.0,58.8641,58.8641,58.7451,58.7749,66000.0
2014-07-01 15:25:00,59.3,59.35,59.26,59.32,39500.0,58.7749,58.8244,58.7352,58.7947,39500.0
2014-07-01 15:30:00,59.32,59.41,59.3,59.38,68000.0,58.7947,58.8839,58.7749,58.8541,68000.0
2014-07-01 15:35:00,59.38,59.4,59.36,59.4,56400.0,58.8541,58.874,58.8343,58.874,56400.0
2014-07-01 15:40:00,59.41,59.45,59.39,59.44,81900.0,58.8839,58.9235,58.8641,58.9136,81900.0
2014-07-01 15:45:00,59.45,59.48,59.41,59.41,139400.0,58.9235,58.9533,58.8839,58.8839,139400.0
2014-07-01 15:50:00,59.42,59.43,59.3,59.31,212000.0,58.8938,58.9037,58.7749,58.7848,212000.0
2014-07-01 15:55:00,59.31,59.33,59.16,59.2,283400.0,58.7848,58.8046,58.6361,58.6757,283400.0
2014-07-02 09:30:00,59.17,59.25,58.89,58.95,162000.0,58.646,58.7253,58.3685,58.428,162000.0
2014-07-02 09:35:00,59.0,59.01,58.73,58.97,606900.0,58.4775,58.4874,58.2099,58.4478,606900.0
2014-07-02 09:40:00,58.97,59.0,58.7,58.91,34600.0,58.4478,58.4775,58.1802,58.3883,34600.0
2014-07-02 09:45:00,58.95,59.17,58.83,59.15,58200.0,58.428,58.646,58.309,58.6262,58200.0
2014-07-02 09:50:00,59.11,59.29,59.07,59.27,33700.0,58.5865,58.7649,58.5469,58.7451,33700.0
2014-07-02 09:55:00,59.28,59.42,59.28,59.34,41500.0,58.755,58.8938,58.755,58.8145,41500.0
2014-07-02 10:00:00,59.34,59.48,59.34,59.37,77500.0,58.8145,58.9533,58.8145,58.8442,77500.0
2014-07-02 10:05:00,59.4,59.4,59.09,59.13,58600.0,58.874,58.874,58.5667,58.6064,58600.0
2014-07-02 10:10:00,59.13,59.14,58.95,59.0,29900.0,58.6064,58.6163,58.428,58.4775,29900.0
2014-07-02 10:15:00,59.0,59.03,58.97,59.0,25800.0,58.4775,58.5072,58.4478,58.4775,25800.0
2014-07-02 10:20:00,59.0,59.09,58.98,59.0,24200.0,58.4775,58.5667,58.4577,58.4775,24200.0
2014-07-02 10:25:00,59.01,59.02,58.98,59.01,48500.0,58.4874,58.4973,58.4577,58.4874,48500.0
2014-07-02 10:30:00,59.02,59.02,58.93,58.94,41400.0,58.4973,58.4973,58.4081,58.418,41400.0
2014-07-02 10:35:00,58.95,58.96,58.89,58.96,18700.0,58.428,58.4379,58.3685,58.4379,18700.0
2014-07-02 10:40:00,58.96,59.09,58.96,59.08,34600.0,58.4379,58.5667,58.4379,58.5568,34600.0
2014-07-02 10:45:00,59.09,59.12,59.05,59.05,28900.0,58.5667,58.5964,58.5271,58.5271,28900.0
2014-07-02 10:50:00,59.04,59.09,58.99,59.0,15700.0,58.5172,58.5667,58.4676,58.4775,15700.0
2014-07-02 10:55:00,59.0,59.04,58.97,58.99,11300.0,58.4775,58.5172,58.4478,58.4676,11300.0
2014-07-02 11:00:00,59.0,59.12,59.0,59.03,15000.0,58.4775,58.5964,58.4775,58.5072,15000.0
2014-07-02 11:05:00,59.04,59.04,58.81,58.81,17100.0,58.5172,58.5172,58.2892,58.2892,17100.0
2014-07-02 11:10:00,58.82,58.9,58.75,58.83,27900.0,58.2991,58.3784,58.2297,58.309,27900.0
2014-07-02 11:15:00,58.84,58.9,58.78,58.79,16300.0,58.3189,58.3784,58.2595,58.2694,16300.0
2014-07-02 11:20:00,58.8,58.83,58.74,58.77,14600.0,58.2793,58.309,58.2198,58.2495,14600.0
2014-07-02 11:25:00,58.78,58.81,58.75,58.8,14700.0,58.2595,58.2892,58.2297,58.2793,14700.0
2014-07-02 11:30:00,58.81,59.03,58.81,59.0,27400.0,58.2892,58.5072,58.2892,58.4775,27400.0
2014-07-02 11:35:00,59.0,59.11,59.0,59.05,29900.0,58.4775,58.5865,58.4775,58.5271,29900.0
2014-07-02 11:40:00,59.05,59.2,59.05,59.2,23000.0,58.5271,58.6757,58.5271,58.6757,23000.0
2014-07-02 11:45:00,59.2,59.21,59.08,59.08,20300.0,58.6757,58.6857,58.5568,58.5568,20300.0
2014-07-02 11:50:00,59.07,59.08,59.02,59.02,30800.0,58.5469,58.5568,58.4973,58.4973,30800.0
2014-07-02 11:55:00,59.03,59.03,58.87,58.88,32100.0,58.5072,58.5072,58.3487,58.3586,32100.0
2014-07-02 12:00:00,58.88,58.98,58.84,58.87,48800.0,58.3586,58.4577,58.3189,58.3487,48800.0
2014-07-02 12:05:00,58.87,59.03,58.87,59.02,28000.0,58.3487,58.5072,58.3487,58.4973,28000.0
2014-07-02 12:10:00,59.03,59.05,58.99,59.02,14000.0,58.5072,58.5271,58.4676,58.4973,14000.0
2014-07-02 12:15:00,59.03,59.12,59.02,59.07,21700.0,58.5072,58.5964,58.4973,58.5469,21700.0
2014-07-02 12:20:00,59.06,59.13,59.02,59.09,16000.0,58.537,58.6064,58.4973,58.5667,16000.0
2014-07-02 12:25:00,59.09,59.17,59.04,59.17,23100.0,58.5667,58.646,58.5172,58.646,23100.0
2014-07-02 12:30:00,59.17,59.18,59.06,59.09,19100.0,58.646,58.6559,58.537,58.5667,19100.0
2014-07-02 12:35:00,59.08,59.17,59.08,59.13,14200.0,58.5568,58.646,58.5568,58.6064,14200.0
2014-07-02 12:40:00,59.14,59.19,59.13,59.17,14000.0,58.6163,58.6658,58.6064,58.646,14000.0
2014-07-02 12:45:00,59.16,59.2,59.11,59.13,32300.0,58.6361,58.6757,58.5865,58.6064,32300.0
2014-07-02 12:50:00,59.12,59.19,59.11,59.11,32800.0,58.5964,58.6658,58.5865,58.5865,32800.0
2014-07-02 12:55:00,59.12,59.14,59.07,59.11,29700.0,58.5964,58.6163,58.5469,58.5865,29700.0
2014-07-02 13:00:00,59.12,59.13,59.07,59.07,10600.0,58.5964,58.6064,58.5469,58.5469,10600.0
2014-07-02 13:05:00,59.07,59.11,59.01,59.07,12600.0,58.5469,58.5865,58.4874,58.5469,12600.0
2014-07-02 13:10:00,59.08,59.1,59.05,59.08,9800.0,58.5568,58.5766,58.5271,58.5568,9800.0
2014-07-02 13:15:00,59.09,59.09,59.01,59.02,10100.0,58.5667,58.5667,58.4874,58.4973,10100.0
2014-07-02 13:20:00,59.03,59.07,59.02,59.03,6600.0,58.5072,58.5469,58.4973,58.5072,6600.0
2014-07-02 13:25:00,59.06,59.18,59.05,59.18,17900.0,58.537,58.6559,58.5271,58.6559,17900.0
2014-07-02 13:30:00,59.18,59.18,59.09,59.09,9500.0,58.6559,58.6559,58.5667,58.5667,9500.0
2014-07-02 13:35:00,59.1,59.13,59.04,59.04,12800.0,58.5766,58.6064,58.5172,58.5172,12800.0
2014-07-02 13:40:00,59.06,59.14,59.06,59.06,14900.0,58.537,58.6163,58.537,58.537,14900.0
2014-07-02 13:45:00,59.05,59.12,59.03,59.09,42200.0,58.5271,58.5964,58.5072,58.5667,42200.0
2014-07-02 13:50:00,59.09,59.1,59.06,59.07,17700.0,58.5667,58.5766,58.537,58.5469,17700.0
2014-07-02 13:55:00,59.07,59.13,59.03,59.13,9800.0,58.5469,58.6064,58.5072,58.6064,9800.0
2014-07-02 14:00:00,59.12,59.12,58.95,58.97,18400.0,58.5964,58.5964,58.428,58.4478,18400.0
2014-07-02 14:05:00,58.97,59.0,58.95,58.95,12500.0,58.4478,58.4775,58.428,58.428,12500.0
2014-07-02 14:10:00,58.94,58.96,58.92,58.93,20200.0,58.418,58.4379,58.3982,58.4081,20200.0
2014-07-02 14:15:00,58.93,58.94,58.86,58.9,29800.0,58.4081,58.418,58.3388,58.3784,29800.0
2014-07-02 14:20:00,58.89,58.89,58.8,58.83,20500.0,58.3685,58.3685,58.2793,58.309,20500.0
2014-07-02 14:25:00,58.83,58.86,58.8,58.82,22700.0,58.309,58.3388,58.2793,58.2991,22700.0
2014-07-02 14:30:00,58.82,58.93,58.81,58.92,110600.0,58.2991,58.4081,58.2892,58.3982,110600.0
2014-07-02 14:35:00,58.93,58.93,58.86,58.9,26400.0,58.4081,58.4081,58.3388,58.3784,26400.0
2014-07-02 14:40:00,58.9,58.93,58.82,58.83,32000.0,58.3784,58.4081,58.2991,58.309,32000.0
2014-07-02 14:45:00,58.82,58.82,58.73,58.74,22300.0,58.2991,58.2991,58.2099,58.2198,22300.0
2014-07-02 14:50:00,58.75,58.76,58.67,58.69,24400.0,58.2297,58.2396,58.1504,58.1703,24400.0
2014-07-02 14:55:00,58.69,58.78,58.69,58.76,32900.0,58.1703,58.2595,58.1703,58.2396,32900.0
2014-07-02 15:00:00,58.77,58.92,58.77,58.91,32200.0,58.2495,58.3982,58.2495,58.3883,32200.0
2014-07-02 15:05:00,58.91,58.95,58.84,58.85,18500.0,58.3883,58.428,58.3189,58.3288,18500.0
2014-07-02 15:10:00,58.85,58.96,58.85,58.96,39100.0,58.3288,58.4379,58.3288,58.4379,39100.0
2014-07-02 15:15:00,58.96,58.96,58.91,58.94,22800.0,58.4379,58.4379,58.3883,58.418,22800.0
2014-07-02 15:20:00,58.94,58.96,58.88,58.88,27000.0,58.418,58.4379,58.3586,58.3586,27000.0
2014-07-02 15:25:00,58.88,58.96,58.88,58.93,33200.0,58.3586,58.4379,58.3586,58.4081,33200.0
2014-07-02 15:30:00,58.93,58.97,58.92,58.92,47700.0,58.4081,58.4478,58.3982,58.3982,47700.0
2014-07-02 15:35:00,58.91,58.94,58.85,58.85,93400.0,58.3883,58.418,58.3288,58.3288,93400.0
2014-07-02 15:40:00,58.85,58.86,58.78,58.84,67700.0,58.3288,58.3388,58.2595,58.3189,67700.0
2014-07-02 15:45:00,58.84,58.92,58.83,58.88,57400.0,58.3189,58.3982,58.309,58.3586,57400.0
2014-07-02 15:50:00,58.87,58.9,58.81,58.81,87600.0,58.3487,58.3784,58.2892,58.2892,87600.0
2014-07-02 15:55:00,58.82,58.91,58.77,58.91,187700.0,58.2991,58.3883,58.2495,58.3883,187700.0
2014-07-03 09:30:00,59.0,59.08,58.53,58.54,100100.0,58.4775,58.5568,58.0117,58.0216,100100.0
2014-07-03 09:35:00,58.55,58.76,58.48,58.61,56000.0,58.0315,58.2396,57.9621,58.091,56000.0
2014-07-03 09:40:00,58.63,58.75,58.45,58.45,50400.0,58.1108,58.2297,57.9324,57.9324,50400.0
2014-07-03 09:45:00,58.46,58.48,58.29,58.36,72200.0,57.9423,57.9621,57.7738,57.8432,72200.0
2014-07-03 09:50:00,58.32,58.35,58.07,58.14,133700.0,57.8035,57.8333,57.5557,57.6251,133700.0
2014-07-03 09:55:00,58.15,58.34,58.1,58.32,37800.0,57.635,57.8234,57.5855,57.8035,37800.0
2014-07-03 10:00:00,58.33,58.4,58.14,58.17,53500.0,57.8134,57.8828,57.6251,57.6549,53500.0
2014-07-03 10:05:00,58.18,58.42,58.16,58.38,75600.0,57.6648,57.9026,57.645,57.863,75600.0
2014-07-03 10:10:00,58.39,58.47,58.32,58.32,34900.0,57.8729,57.9522,57.8035,57.8035,34900.0
2014-07-03 10:15:00,58.32,58.32,58.19,58.2,33600.0,57.8035,57.8035,57.6747,57.6846,33600.0
2014-07-03 10:20:00,58.19,58.2,57.96,58.06,61000.0,57.6747,57.6846,57.4467,57.5458,61000.0
2014-07-03 10:25:00,58.08,58.16,58.07,58.07,34200.0,57.5657,57.645,57.5557,57.5557,34200.0
2014-07-03 10:30:00,58.07,58.14,58.04,58.08,26700.0,57.5557,57.6251,57.526,57.5657,26700.0
2014-07-03 10:35:00,58.08,58.13,58.0,58.13,28900.0,57.5657,57.6152,57.4864,57.6152,28900.0
2014-07-03 10:40:00,58.15,58.19,58.09,58.12,16000.0,57.635,57.6747,57.5756,57.6053,16000.0
2014-07-03 10:45:00,58.15,58.22,58.14,58.18,21900.0,57.635,57.7044,57.6251,57.6648,21900.0
2014-07-03 10:50:00,58.18,58.3,58.18,58.26,25700.0,57.6648,57.7837,57.6648,57.7441,25700.0
2014-07-03 10:55:00,58.27,58.32,58.24,58.32,21200.0,57.754,57.8035,57.7242,57.8035,21200.0
2014-07-03 11:00:00,58.32,58.44,58.32,58.35,39400.0,57.8035,57.9225,57.8035,57.8333,39400.0
2014-07-03 11:05:00,58.34,58.43,58.34,58.43,43800.0,57.8234,57.9126,57.8234,57.9126,43800.0
2014-07-03 11:10:00,58.42,58.48,58.39,58.43,35600.0,57.9026,57.9621,57.8729,57.9126,35600.0
2014-07-03 11:15:00,58.44,58.48,58.41,58.42,29900.0,57.9225,57.9621,57.8927,57.9026,29900.0
2014-07-03 11:20:00,58.41,58.48,58.35,58.47,40400.0,57.8927,57.9621,57.8333,57.9522,40400.0
2014-07-03 11:25:00,58.48,58.54,58.43,58.51,34500.0,57.9621,58.0216,57.9126,57.9919,34500.0
2014-07-03 11:30:00,58.52,58.57,58.51,58.55,26000.0,58.0018,58.0513,57.9919,58.0315,26000.0
2014-07-03 11:35:00,58.56,58.71,58.55,58.67,41500.0,58.0414,58.1901,58.0315,58.1504,41500.0
2014-07-03 11:40:00,58.66,58.69,58.57,58.58,31000.0,58.1405,58.1703,58.0513,58.0612,31000.0
2014-07-03 11:45:00,58.58,58.59,58.55,58.55,19100.0,58.0612,58.0711,58.0315,58.0315,19100.0
2014-07-03 11:50:00,58.56,58.62,58.56,58.57,19900.0,58.0414,58.1009,58.0414,58.0513,19900.0
2014-07-03 11:55:00,58.56,58.56,58.49,58.55,28800.0,58.0414,58.0414,57.972,58.0315,28800.0
2014-07-03 12:00:00,58.55,58.59,58.42,58.5,37900.0,58.0315,58.0711,57.9026,57.9819,37900.0
2014-07-03 12:05:00,58.5,58.72,58.47,58.71,26700.0,57.9819,58.2,57.9522,58.1901,26700.0
2014-07-03 12:10:00,58.72,58.74,58.67,58.71,19900.0,58.2,58.2198,58.1504,58.1901,19900.0
2014-07-03 12:15:00,58.72,58.81,58.7,58.78,59700.0,58.2,58.2892,58.1802,58.2595,59700.0
2014-07-03 12:20:00,58.79,58.81,58.7,58.75,67300.0,58.2694,58.2892,58.1802,58.2297,67300.0
2014-07-03 12:25:00,58.76,58.81,58.7,58.7,35600.0,58.2396,58.2892,58.1802,58.1802,35600.0
2014-07-03 12:30:00,58.71,58.72,58.67,58.69,32800.0,58.1901,58.2,58.1504,58.1703,32800.0
2014-07-03 12:35:00,58.69,58.74,58.67,58.73,25700.0,58.1703,58.2198,58.1504,58.2099,25700.0
2014-07-03 12:40:00,58.73,58.73,58.66,58.69,32900.0,58.2099,58.2099,58.1405,58.1703,32900.0
2014-07-03 12:45:00,58.69,58.7,58.66,58.68,33100.0,58.1703,58.1802,58.1405,58.1603,33100.0
2014-07-03 12:50:00,58.68,58.78,58.65,58.75,74000.0,58.1603,58.2595,58.1306,58.2297,74000.0
2014-07-03 12:55:00,58.76,58.79,58.65,58.75,198700.0,58.2396,58.2694,58.1306,58.2297,198700.0
2014-07-07 09:30:00,58.72,58.72,58.38,58.4,61400.0,58.2,58.2,57.863,57.8828,61400.0
2014-07-07 09:35:00,58.52,58.54,58.16,58.53,78200.0,58.0018,58.0216,57.645,58.0117,78200.0
2014-07-07 09:40:00,58.45,58.45,58.14,58.17,58700.0,57.9324,57.9324,57.6251,57.6549,58700.0
2014-07-07 09:45:00,58.21,58.44,58.21,58.41,28700.0,57.6945,57.9225,57.6945,57.8927,28700.0
2014-07-07 09:50:00,58.45,58.45,58.29,58.43,13300.0,57.9324,57.9324,57.7738,57.9126,13300.0
2014-07-07 09:55:00,58.45,58.59,58.36,58.59,51600.0,57.9324,58.0711,57.8432,58.0711,51600.0
2014-07-07 10:00:00,58.56,58.56,58.35,58.35,164600.0,58.0414,58.0414,57.8333,57.8333,164600.0
2014-07-07 10:05:00,58.35,58.35,58.23,58.33,33300.0,57.8333,57.8333,57.7143,57.8134,33300.0
2014-07-07 10:10:00,58.33,58.4,58.28,58.33,13100.0,57.8134,57.8828,57.7639,57.8134,13100.0
2014-07-07 10:15:00,58.31,58.53,58.28,58.47,52300.0,57.7936,58.0117,57.7639,57.9522,52300.0
2014-07-07 10:20:00,58.48,58.53,58.44,58.47,31300.0,57.9621,58.0117,57.9225,57.9522,31300.0
2014-07-07 10:25:00,58.47,58.6,58.47,58.59,16700.0,57.9522,58.0811,57.9522,58.0711,16700.0
2014-07-07 10:30:00,58.57,58.63,58.52,58.58,75300.0,58.0513,58.1108,58.0018,58.0612,75300.0
2014-07-07 10:35:00,58.59,58.66,58.46,58.56,103100.0,58.0711,58.1405,57.9423,58.0414,103100.0
2014-07-07 10:40:00,58.57,58.65,58.55,58.57,23300.0,58.0513,58.1306,58.0315,58.0513,23300.0
2014-07-07 10:45:00,58.56,58.59,58.54,58.55,15900.0,58.0414,58.0711,58.0216,58.0315,15900.0
2014-07-07 10:50:00,58.56,58.6,58.48,58.51,27500.0,58.0414,58.0811,57.9621,57.9919,27500.0
2014-07-07 10:55:00,58.5,58.56,58.45,58.56,56000.0,57.9819,58.0414,57.9324,58.0414,56000.0
2014-07-07 11:00:00,58.53,58.55,58.47,58.47,28300.0,58.0117,58.0315,57.9522,57.9522,28300.0
2014-07-07 11:05:00,58.47,58.49,58.33,58.35,34000.0,57.9522,57.972,57.8134,57.8333,34000.0
2014-07-07 11:10:00,58.37,58.44,58.37,58.44,13700.0,57.8531,57.9225,57.8531,57.9225,13700.0
2014-07-07 11:15:00,58.41,58.44,58.35,58.44,19400.0,57.8927,57.9225,57.8333,57.9225,19400.0
2014-07-07 11:20:00,58.43,58.43,58.3,58.37,25800.0,57.9126,57.9126,57.7837,57.8531,25800.0
2014-07-07 11:25:00,58.37,58.4,58.26,58.32,43400.0,57.8531,57.8828,57.7441,57.8035,43400.0
2014-07-07 11:30:00,58.34,58.38,58.29,58.33,17500.0,57.8234,57.863,57.7738,57.8134,17500.0
2014-07-07 11:35:00,58.33,58.4,58.31,58.32,18200.0,57.8134,57.8828,57.7936,57.8035,18200.0
2014-07-07 11:40:00,58.32,58.35,58.22,58.24,46200.0,57.8035,57.8333,57.7044,57.7242,46200.0
2014-07-07 11:45:00,58.23,58.23,58.03,58.04,49300.0,57.7143,57.7143,57.5161,57.526,49300.0
2014-07-07 11:50:00,58.05,58.12,58.04,58.05,16700.0,57.5359,57.6053,57.526,57.5359,16700.0
2014-07-07 11:55:00,58.05,58.06,58.01,58.02,21700.0,57.5359,57.5458,57.4963,57.5062,21700.0
2014-07-07 12:00:00,58.02,58.13,58.01,58.1,37500.0,57.5062,57.6152,57.4963,57.5855,37500.0
2014-07-07 12:05:00,58.08,58.13,58.0,58.0,42700.0,57.5657,57.6152,57.4864,57.4864,42700.0
2014-07-07 12:10:00,58.0,58.03,57.89,57.9,38100.0,57.4864,57.5161,57.3773,57.3873,38100.0
2014-07-07 12:15:00,57.9,57.93,57.86,57.92,22600.0,57.3873,57.417,57.3476,57.4071,22600.0
2014-07-07 12:20:00,57.92,58.02,57.92,57.99,42900.0,57.4071,57.5062,57.4071,57.4765,42900.0
2014-07-07 12:25:00,58.0,58.0,57.95,57.96,41700.0,57.4864,57.4864,57.4368,57.4467,41700.0
2014-07-07 12:30:00,57.96,58.0,57.93,57.97,20000.0,57.4467,57.4864,57.417,57.4566,20000.0
2014-07-07 12:35:00,57.98,57.98,57.89,57.93,64600.0,57.4665,57.4665,57.3773,57.417,64600.0
2014-07-07 12:40:00,57.93,57.96,57.87,57.87,48200.0,57.417,57.4467,57.3575,57.3575,48200.0
2014-07-07 12:45:00,57.87,57.87,57.67,57.7,67200.0,57.3575,57.3575,57.1593,57.189,67200.0
2014-07-07 12:50:00,57.69,57.69,57.57,57.61,87000.0,57.1791,57.1791,57.0602,57.0998,87000.0
2014-07-07 12:55:00,57.63,57.78,57.62,57.78,21600.0,57.1196,57.2683,57.1097,57.2683,21600.0
2014-07-07 13:00:00,57.77,57.83,57.76,57.83,69400.0,57.2584,57.3179,57.2485,57.3179,69400.0
2014-07-07 13:05:00,57.84,57.87,57.79,57.85,12200.0,57.3278,57.3575,57.2782,57.3377,12200.0
2014-07-07 13:10:00,57.85,57.85,57.78,57.83,19900.0,57.3377,57.3377,57.2683,57.3179,19900.0
2014-07-07 13:15:00,57.81,57.94,57.79,57.89,18100.0,57.298,57.4269,57.2782,57.3773,18100.0
2014-07-07 13:20:00,57.89,57.95,57.87,57.89,21500.0,57.3773,57.4368,57.3575,57.3773,21500.0
2014-07-07 13:25:00,57.91,57.92,57.78,57.84,18100.0,57.3972,57.4071,57.2683,57.3278,18100.0
2014-07-07 13:30:00,57.83,57.91,57.81,57.82,34000.0,57.3179,57.3972,57.298,57.308,34000.0
2014-07-07 13:35:00,57.82,57.92,57.79,57.86,58200.0,57.308,57.4071,57.2782,57.3476,58200.0
2014-07-07 13:40:00,57.88,57.89,57.8,57.87,63700.0,57.3674,57.3773,57.2881,57.3575,63700.0
2014-07-07 13:45:00,57.89,57.89,57.82,57.86,59700.0,57.3773,57.3773,57.308,57.3476,59700.0
2014-07-07 13:50:00,57.87,57.87,57.72,57.72,74100.0,57.3575,57.3575,57.2088,57.2088,74100.0
2014-07-07 13:55:00,57.73,57.77,57.65,57.66,27100.0,57.2188,57.2584,57.1395,57.1494,27100.0
2014-07-07 14:00:00,57.66,57.66,57.6,57.65,36300.0,57.1494,57.1494,57.0899,57.1395,36300.0
2014-07-07 14:05:00,57.64,57.69,57.62,57.66,17700.0,57.1296,57.1791,57.1097,57.1494,17700.0
2014-07-07 14:10:00,57.65,57.67,57.6,57.6,30900.0,57.1395,57.1593,57.0899,57.0899,30900.0
2014-07-07 14:15:00,57.62,57.63,57.42,57.52,98300.0,57.1097,57.1196,56.9115,57.0106,98300.0
2014-07-07 14:20:00,57.5,57.5,57.38,57.42,51800.0,56.9908,56.9908,56.8719,56.9115,51800.0
2014-07-07 14:25:00,57.41,57.43,57.33,57.41,62500.0,56.9016,56.9214,56.8223,56.9016,62500.0
2014-07-07 14:30:00,57.39,57.41,57.23,57.34,86100.0,56.8818,56.9016,56.7232,56.8322,86100.0
2014-07-07 14:35:00,57.33,57.42,57.32,57.41,39100.0,56.8223,56.9115,56.8124,56.9016,39100.0
2014-07-07 14:40:00,57.41,57.46,57.39,57.45,31200.0,56.9016,56.9511,56.8818,56.9412,31200.0
2014-07-07 14:45:00,57.45,57.52,57.41,57.5,41500.0,56.9412,57.0106,56.9016,56.9908,41500.0
2014-07-07 14:50:00,57.49,57.57,57.49,57.56,23500.0,56.9809,57.0602,56.9809,57.0503,23500.0
2014-07-07 14:55:00,57.55,57.59,57.52,57.54,32400.0,57.0404,57.08,57.0106,57.0304,32400.0
2014-07-07 15:00:00,57.54,57.58,57.53,57.55,12800.0,57.0304,57.0701,57.0205,57.0404,12800.0
2014-07-07 15:05:00,57.54,57.56,57.46,57.5,31200.0,57.0304,57.0503,56.9511,56.9908,31200.0
2014-07-07 15:10:00,57.49,57.52,57.31,57.33,42200.0,56.9809,57.0106,56.8025,56.8223,42200.0
2014-07-07 15:15:00,57.35,57.41,57.3,57.3,56700.0,56.8421,56.9016,56.7926,56.7926,56700.0
2014-07-07 15:20:00,57.31,57.39,57.27,57.39,132100.0,56.8025,56.8818,56.7628,56.8818,132100.0
2014-07-07 15:25:00,57.39,57.47,57.38,57.47,96200.0,56.8818,56.9611,56.8719,56.9611,96200.0
2014-07-07 15:30:00,57.47,57.5,57.39,57.39,50600.0,56.9611,56.9908,56.8818,56.8818,50600.0
2014-07-07 15:35:00,57.4,57.4,57.23,57.27,104100.0,56.8917,56.8917,56.7232,56.7628,104100.0
2014-07-07 15:40:00,57.28,57.28,57.19,57.22,75200.0,56.7727,56.7727,56.6835,56.7133,75200.0
2014-07-07 15:45:00,57.22,57.31,57.22,57.29,81700.0,56.7133,56.8025,56.7133,56.7827,81700.0
2014-07-07 15:50:00,57.3,57.36,57.27,57.3,115700.0,56.7926,56.852,56.7628,56.7926,115700.0
2014-07-07 15:55:00,57.3,57.36,57.28,57.35,135100.0,56.7926,56.852,56.7727,56.8421,135100.0
2014-07-08 09:30:00,57.34,57.34,56.67,56.76,87700.0,56.8322,56.8322,56.1681,56.2573,87700.0
2014-07-08 09:35:00,56.72,56.88,56.36,56.41,98600.0,56.2177,56.3763,55.8609,55.9104,98600.0
2014-07-08 09:40:00,56.41,56.56,56.25,56.51,74900.0,55.9104,56.0591,55.7519,56.0096,74900.0
2014-07-08 09:45:00,56.48,56.48,56.18,56.23,129000.0,55.9798,55.9798,55.6825,55.732,129000.0
2014-07-08 09:50:00,56.23,56.24,56.05,56.15,205600.0,55.732,55.742,55.5536,55.6528,205600.0
2014-07-08 09:55:00,56.16,56.35,56.13,56.26,56200.0,55.6627,55.851,55.6329,55.7618,56200.0
2014-07-08 10:00:00,56.3,56.3,56.04,56.14,100800.0,55.8014,55.8014,55.5437,55.6428,100800.0
2014-07-08 10:05:00,56.15,56.15,55.88,55.93,77600.0,55.6528,55.6528,55.3851,55.4347,77600.0
2014-07-08 10:10:00,55.95,55.97,55.76,55.78,57000.0,55.4545,55.4743,55.2662,55.286,57000.0
2014-07-08 10:15:00,55.77,55.77,55.56,55.57,158100.0,55.2761,55.2761,55.068,55.0779,158100.0
2014-07-08 10:20:00,55.57,55.58,55.31,55.35,140000.0,55.0779,55.0878,54.8202,54.8598,140000.0
2014-07-08 10:25:00,55.34,55.47,55.31,55.42,72300.0,54.8499,54.9788,54.8202,54.9292,72300.0
2014-07-08 10:30:00,55.41,55.41,54.96,55.12,210600.0,54.9193,54.9193,54.4733,54.6319,210600.0
2014-07-08 10:35:00,55.12,55.25,55.05,55.06,81900.0,54.6319,54.7607,54.5625,54.5724,81900.0
2014-07-08 10:40:00,55.05,55.2,55.02,55.05,188400.0,54.5625,54.7112,54.5328,54.5625,188400.0
2014-07-08 10:45:00,55.05,55.34,55.0,55.22,119900.0,54.5625,54.8499,54.5129,54.731,119900.0
2014-07-08 10:50:00,55.23,55.29,55.16,55.26,50700.0,54.7409,54.8004,54.6715,54.7706,50700.0
2014-07-08 10:55:00,55.24,55.29,55.22,55.28,65300.0,54.7508,54.8004,54.731,54.7905,65300.0
2014-07-08 11:00:00,55.27,55.29,54.98,55.0,81100.0,54.7805,54.8004,54.4931,54.5129,81100.0
2014-07-08 11:05:00,54.99,55.0,54.91,54.92,60800.0,54.503,54.5129,54.4237,54.4336,60800.0
2014-07-08 11:10:00,54.92,54.93,54.81,54.82,77900.0,54.4336,54.4436,54.3246,54.3345,77900.0
2014-07-08 11:15:00,54.82,54.84,54.72,54.73,142200.0,54.3345,54.3544,54.2354,54.2453,142200.0
2014-07-08 11:20:00,54.73,54.75,54.57,54.58,91500.0,54.2453,54.2651,54.0867,54.0967,91500.0
2014-07-08 11:25:00,54.57,54.63,54.52,54.53,104600.0,54.0867,54.1462,54.0372,54.0471,104600.0
2014-07-08 11:30:00,54.55,54.55,54.37,54.39,169500.0,54.0669,54.0669,53.8885,53.9083,169500.0
2014-07-08 11:35:00,54.39,54.46,54.33,54.39,231800.0,53.9083,53.9777,53.8489,53.9083,231800.0
2014-07-08 11:40:00,54.38,54.39,54.12,54.13,155000.0,53.8984,53.9083,53.6407,53.6506,155000.0
2014-07-08 11:45:00,54.12,54.31,54.07,54.29,180900.0,53.6407,53.829,53.5912,53.8092,180900.0
2014-07-08 11:50:00,54.29,54.39,54.14,54.15,76300.0,53.8092,53.9083,53.6606,53.6705,76300.0
2014-07-08 11:55:00,54.15,54.33,54.11,54.32,124800.0,53.6705,53.8489,53.6308,53.839,124800.0
2014-07-08 12:00:00,54.32,54.36,54.24,54.34,153800.0,53.839,53.8786,53.7597,53.8588,153800.0
2014-07-08 12:05:00,54.34,54.46,54.34,54.45,192800.0,53.8588,53.9777,53.8588,53.9678,192800.0
2014-07-08 12:10:00,54.45,54.47,54.29,54.29,202100.0,53.9678,53.9876,53.8092,53.8092,202100.0
2014-07-08 12:15:00,54.3,54.33,54.16,54.21,105400.0,53.8191,53.8489,53.6804,53.7299,105400.0
2014-07-08 12:20:00,54.19,54.28,54.15,54.28,57100.0,53.7101,53.7993,53.6705,53.7993,57100.0
2014-07-08 12:25:00,54.26,54.41,54.26,54.38,124800.0,53.7795,53.9282,53.7795,53.8984,124800.0
2014-07-08 12:30:00,54.38,54.42,54.3,54.34,134000.0,53.8984,53.9381,53.8191,53.8588,134000.0
2014-07-08 12:35:00,54.33,54.4,54.16,54.19,100200.0,53.8489,53.9182,53.6804,53.7101,100200.0
2014-07-08 12:40:00,54.19,54.23,54.15,54.21,52900.0,53.7101,53.7498,53.6705,53.7299,52900.0
2014-07-08 12:45:00,54.21,54.23,54.15,54.15,57200.0,53.7299,53.7498,53.6705,53.6705,57200.0
2014-07-08 12:50:00,54.14,54.36,54.13,54.3,38700.0,53.6606,53.8786,53.6506,53.8191,38700.0
2014-07-08 12:55:00,54.3,54.41,54.24,54.41,73600.0,53.8191,53.9282,53.7597,53.9282,73600.0
2014-07-08 13:00:00,54.41,54.44,54.36,54.43,115700.0,53.9282,53.9579,53.8786,53.948,115700.0
2014-07-08 13:05:00,54.43,54.43,54.17,54.18,73700.0,53.948,53.948,53.6903,53.7002,73700.0
2014-07-08 13:10:00,54.17,54.4,54.17,54.39,158100.0,53.6903,53.9182,53.6903,53.9083,158100.0
2014-07-08 13:15:00,54.37,54.47,54.37,54.47,79400.0,53.8885,53.9876,53.8885,53.9876,79400.0
2014-07-08 13:20:00,54.47,54.55,54.43,54.53,84900.0,53.9876,54.0669,53.948,54.0471,84900.0
2014-07-08 13:25:00,54.53,54.55,54.4,54.44,51800.0,54.0471,54.0669,53.9182,53.9579,51800.0
2014-07-08 13:30:00,54.44,54.47,54.32,54.32,90200.0,53.9579,53.9876,53.839,53.839,90200.0
2014-07-08 13:35:00,54.34,54.45,54.31,54.42,46500.0,53.8588,53.9678,53.829,53.9381,46500.0
2014-07-08 13:40:00,54.43,54.55,54.42,54.48,71000.0,53.948,54.0669,53.9381,53.9975,71000.0
2014-07-08 13:45:00,54.49,54.65,54.48,54.52,138200.0,54.0075,54.166,53.9975,54.0372,138200.0
2014-07-08 13:50:00,54.54,54.66,54.54,54.6,166900.0,54.057,54.1759,54.057,54.1165,166900.0
2014-07-08 13:55:00,54.59,54.75,54.59,54.7,69500.0,54.1066,54.2651,54.1066,54.2156,69500.0
2014-07-08 14:00:00,54.72,54.73,54.5,54.6,84200.0,54.2354,54.2453,54.0174,54.1165,84200.0
2014-07-08 14:05:00,54.6,54.74,54.54,54.73,42700.0,54.1165,54.2552,54.057,54.2453,42700.0
2014-07-08 14:10:00,54.73,54.81,54.72,54.81,46100.0,54.2453,54.3246,54.2354,54.3246,46100.0
2014-07-08 14:15:00,54.81,54.92,54.8,54.89,116600.0,54.3246,54.4336,54.3147,54.4039,116600.0
2014-07-08 14:20:00,54.9,54.93,54.84,54.92,36400.0,54.4138,54.4436,54.3544,54.4336,36400.0
2014-07-08 14:25:00,54.93,54.95,54.9,54.92,49700.0,54.4436,54.4634,54.4138,54.4336,49700.0
2014-07-08 14:30:00,54.92,54.97,54.88,54.9,215700.0,54.4336,54.4832,54.394,54.4138,215700.0
2014-07-08 14:35:00,54.89,54.93,54.88,54.91,122500.0,54.4039,54.4436,54.394,54.4237,122500.0
2014-07-08 14:40:00,54.91,54.96,54.89,54.95,98100.0,54.4237,54.4733,54.4039,54.4634,98100.0
2014-07-08 14:45:00,54.95,54.97,54.85,54.88,118900.0,54.4634,54.4832,54.3643,54.394,118900.0
2014-07-08 14:50:00,54.88,54.93,54.87,54.89,88200.0,54.394,54.4436,54.3841,54.4039,88200.0
2014-07-08 14:55:00,54.9,55.0,54.9,54.99,45400.0,54.4138,54.5129,54.4138,54.503,45400.0
2014-07-08 15:00:00,55.0,55.03,54.83,54.85,84600.0,54.5129,54.5427,54.3444,54.3643,84600.0
2014-07-08 15:05:00,54.85,54.91,54.85,54.87,37600.0,54.3643,54.4237,54.3643,54.3841,37600.0
2014-07-08 15:10:00,54.86,54.9,54.81,54.84,56300.0,54.3742,54.4138,54.3246,54.3544,56300.0
2014-07-08 15:15:00,54.84,54.84,54.73,54.75,68800.0,54.3544,54.3544,54.2453,54.2651,68800.0
2014-07-08 15:20:00,54.74,54.81,54.74,54.81,65900.0,54.2552,54.3246,54.2552,54.3246,65900.0
2014-07-08 15:25:00,54.82,54.83,54.77,54.77,94900.0,54.3345,54.3444,54.285,54.285,94900.0
2014-07-08 15:30:00,54.77,54.82,54.75,54.79,81400.0,54.285,54.3345,54.2651,54.3048,81400.0
2014-07-08 15:35:00,54.8,54.83,54.78,54.8,97300.0,54.3147,54.3444,54.2949,54.3147,97300.0
2014-07-08 15:40:00,54.8,54.81,54.75,54.79,120500.0,54.3147,54.3246,54.2651,54.3048,120500.0
2014-07-08 15:45:00,54.79,54.81,54.76,54.76,129000.0,54.3048,54.3246,54.2751,54.2751,129000.0
2014-07-08 15:50:00,54.76,54.77,54.69,54.76,188800.0,54.2751,54.285,54.2057,54.2751,188800.0
2014-07-08 15:55:00,54.75,54.92,54.74,54.9,328400.0,54.2651,54.4336,54.2552,54.4138,328400.0
2014-07-09 09:30:00,55.1,55.42,54.95,55.28,81700.0,54.612,54.9292,54.4634,54.7905,81700.0
2014-07-09 09:35:00,55.3,55.47,55.0,55.26,34800.0,54.8103,54.9788,54.5129,54.7706,34800.0
2014-07-09 09:40:00,55.26,55.31,55.16,55.18,41300.0,54.7706,54.8202,54.6715,54.6913,41300.0
2014-07-09 09:45:00,55.16,55.2,54.9,54.94,27100.0,54.6715,54.7112,54.4138,54.4535,27100.0
2014-07-09 09:50:00,54.95,54.97,54.57,54.75,50400.0,54.4634,54.4832,54.0867,54.2651,50400.0
2014-07-09 09:55:00,54.74,54.78,54.36,54.42,30600.0,54.2552,54.2949,53.8786,53.9381,30600.0
2014-07-09 10:00:00,54.41,54.56,54.38,54.48,40800.0,53.9282,54.0768,53.8984,53.9975,40800.0
2014-07-09 10:05:00,54.47,54.47,54.24,54.24,40500.0,53.9876,53.9876,53.7597,53.7597,40500.0
2014-07-09 10:10:00,54.26,54.31,54.18,54.22,38800.0,53.7795,53.829,53.7002,53.7398,38800.0
2014-07-09 10:15:00,54.23,54.42,54.2,54.36,46500.0,53.7498,53.9381,53.72,53.8786,46500.0
2014-07-09 10:20:00,54.37,54.47,54.27,54.47,31700.0,53.8885,53.9876,53.7894,53.9876,31700.0
2014-07-09 10:25:00,54.44,54.49,54.36,54.39,44700.0,53.9579,54.0075,53.8786,53.9083,44700.0
2014-07-09 10:30:00,54.4,54.63,54.32,54.62,55700.0,53.9182,54.1462,53.839,54.1363,55700.0
2014-07-09 10:35:00,54.63,54.69,54.47,54.64,116500.0,54.1462,54.2057,53.9876,54.1561,116500.0
2014-07-09 10:40:00,54.62,54.66,54.49,54.66,125700.0,54.1363,54.1759,54.0075,54.1759,125700.0
2014-07-09 10:45:00,54.66,54.72,54.56,54.63,63200.0,54.1759,54.2354,54.0768,54.1462,63200.0
2014-07-09 10:50:00,54.63,54.65,54.52,54.61,28000.0,54.1462,54.166,54.0372,54.1264,28000.0
2014-07-09 10:55:00,54.62,54.63,54.55,54.57,10500.0,54.1363,54.1462,54.0669,54.0867,10500.0
2014-07-09 11:00:00,54.58,54.59,54.43,54.47,44500.0,54.0967,54.1066,53.948,53.9876,44500.0
2014-07-09 11:05:00,54.49,54.56,54.39,54.44,41900.0,54.0075,54.0768,53.9083,53.9579,41900.0
2014-07-09 11:10:00,54.44,54.45,54.26,54.38,64800.0,53.9579,53.9678,53.7795,53.8984,64800.0
2014-07-09 11:15:00,54.38,54.47,54.36,54.45,24900.0,53.8984,53.9876,53.8786,53.9678,24900.0
2014-07-09 11:20:00,54.43,54.57,54.42,54.55,32100.0,53.948,54.0867,53.9381,54.0669,32100.0
2014-07-09 11:25:00,54.55,54.59,54.53,54.59,24700.0,54.0669,54.1066,54.0471,54.1066,24700.0
2014-07-09 11:30:00,54.58,54.58,54.41,54.43,23000.0,54.0967,54.0967,53.9282,53.948,23000.0
2014-07-09 11:35:00,54.41,54.44,54.29,54.36,32000.0,53.9282,53.9579,53.8092,53.8786,32000.0
2014-07-09 11:40:00,54.36,54.39,54.25,54.29,57500.0,53.8786,53.9083,53.7696,53.8092,57500.0
2014-07-09 11:45:00,54.28,54.35,54.27,54.32,24700.0,53.7993,53.8687,53.7894,53.839,24700.0
2014-07-09 11:50:00,54.3,54.35,54.22,54.35,14000.0,53.8191,53.8687,53.7398,53.8687,14000.0
2014-07-09 11:55:00,54.35,54.44,54.35,54.4,15800.0,53.8687,53.9579,53.8687,53.9182,15800.0
2014-07-09 12:00:00,54.41,54.43,54.34,54.35,18100.0,53.9282,53.948,53.8588,53.8687,18100.0
2014-07-09 12:05:00,54.35,54.36,54.3,54.31,39700.0,53.8687,53.8786,53.8191,53.829,39700.0
2014-07-09 12:10:00,54.32,54.37,54.29,54.31,29600.0,53.839,53.8885,53.8092,53.829,29600.0
2014-07-09 12:15:00,54.3,54.33,54.24,54.27,20800.0,53.8191,53.8489,53.7597,53.7894,20800.0
2014-07-09 12:20:00,54.25,54.33,54.23,54.33,21800.0,53.7696,53.8489,53.7498,53.8489,21800.0
2014-07-09 12:25:00,54.34,54.36,54.29,54.36,38800.0,53.8588,53.8786,53.8092,53.8786,38800.0
2014-07-09 12:30:00,54.36,54.37,54.25,54.28,19200.0,53.8786,53.8885,53.7696,53.7993,19200.0
2014-07-09 12:35:00,54.27,54.37,54.24,54.3,66000.0,53.7894,53.8885,53.7597,53.8191,66000.0
2014-07-09 12:40:00,54.31,54.38,54.31,54.34,51900.0,53.829,53.8984,53.829,53.8588,51900.0
2014-07-09 12:45:00,54.35,54.38,54.32,54.32,23000.0,53.8687,53.8984,53.839,53.839,23000.0
2014-07-09 12:50:00,54.32,54.39,54.32,54.38,33500.0,53.839,53.9083,53.839,53.8984,33500.0
2014-07-09 12:55:00,54.38,54.44,54.38,54.43,49500.0,53.8984,53.9579,53.8984,53.948,49500.0
2014-07-09 13:00:00,54.43,54.44,54.35,54.37,94400.0,53.948,53.9579,53.8687,53.8885,94400.0
2014-07-09 13:05:00,54.37,54.41,54.33,54.4,26800.0,53.8885,53.9282,53.8489,53.9182,26800.0
2014-07-09 13:10:00,54.39,54.48,54.39,54.48,24900.0,53.9083,53.9975,53.9083,53.9975,24900.0
2014-07-09 13:15:00,54.48,54.5,54.43,54.47,33200.0,53.9975,54.0174,53.948,53.9876,33200.0
2014-07-09 13:20:00,54.46,54.56,54.42,54.55,44600.0,53.9777,54.0768,53.9381,54.0669,44600.0
2014-07-09 13:25:00,54.54,54.57,54.51,54.54,19800.0,54.057,54.0867,54.0273,54.057,19800.0
2014-07-09 13:30:00,54.51,54.64,54.51,54.64,20600.0,54.0273,54.1561,54.0273,54.1561,20600.0
2014-07-09 13:35:00,54.64,54.78,54.64,54.78,38200.0,54.1561,54.2949,54.1561,54.2949,38200.0
2014-07-09 13:40:00,54.78,54.78,54.75,54.78,29800.0,54.2949,54.2949,54.2651,54.2949,29800.0
2014-07-09 13:45:00,54.78,54.85,54.75,54.81,30500.0,54.2949,54.3643,54.2651,54.3246,30500.0
2014-07-09 13:50:00,54.81,54.83,54.77,54.81,20800.0,54.3246,54.3444,54.285,54.3246,20800.0
2014-07-09 13:55:00,54.8,54.82,54.66,54.7,31300.0,54.3147,54.3345,54.1759,54.2156,31300.0
2014-07-09 14:00:00,54.71,54.72,54.56,54.64,30000.0,54.2255,54.2354,54.0768,54.1561,30000.0
2014-07-09 14:05:00,54.63,54.66,54.45,54.54,28500.0,54.1462,54.1759,53.9678,54.057,28500.0
2014-07-09 14:10:00,54.54,54.7,54.54,54.66,19900.0,54.057,54.2156,54.057,54.1759,19900.0
2014-07-09 14:15:00,54.62,54.85,54.62,54.82,34600.0,54.1363,54.3643,54.1363,54.3345,34600.0
2014-07-09 14:20:00,54.82,54.85,54.74,54.75,111500.0,54.3345,54.3643,54.2552,54.2651,111500.0
2014-07-09 14:25:00,54.75,54.86,54.75,54.8,40400.0,54.2651,54.3742,54.2651,54.3147,40400.0
2014-07-09 14:30:00,54.79,54.82,54.68,54.73,30300.0,54.3048,54.3345,54.1958,54.2453,30300.0
2014-07-09 14:35:00,54.73,54.78,54.67,54.68,29400.0,54.2453,54.2949,54.1859,54.1958,29400.0
2014-07-09 14:40:00,54.69,54.75,54.67,54.67,36000.0,54.2057,54.2651,54.1859,54.1859,36000.0
2014-07-09 14:45:00,54.65,54.76,54.65,54.69,37500.0,54.166,54.2751,54.166,54.2057,37500.0
2014-07-09 14:50:00,54.68,54.76,54.68,54.74,22600.0,54.1958,54.2751,54.1958,54.2552,22600.0
2014-07-09 14:55:00,54.75,54.75,54.57,54.58,31900.0,54.2651,54.2651,54.0867,54.0967,31900.0
2014-07-09 15:00:00,54.57,54.58,54.5,54.52,44000.0,54.0867,54.0967,54.0174,54.0372,44000.0
2014-07-09 15:05:00,54.52,54.6,54.52,54.56,43800.0,54.0372,54.1165,54.0372,54.0768,43800.0
2014-07-09 15:10:00,54.55,54.62,54.53,54.54,46500.0,54.0669,54.1363,54.0471,54.057,46500.0
2014-07-09 15:15:00,54.53,54.53,54.4,54.42,47700.0,54.0471,54.0471,53.9182,53.9381,47700.0
2014-07-09 15:20:00,54.43,54.5,54.39,54.44,41800.0,53.948,54.0174,53.9083,53.9579,41800.0
2014-07-09 15:25:00,54.43,54.5,54.43,54.48,36300.0,53.948,54.0174,53.948,53.9975,36300.0
2014-07-09 15:30:00,54.47,54.5,54.44,54.47,44000.0,53.9876,54.0174,53.9579,53.9876,44000.0
2014-07-09 15:35:00,54.46,54.59,54.44,54.58,74300.0,53.9777,54.1066,53.9579,54.0967,74300.0
2014-07-09 15:40:00,54.57,54.64,54.55,54.61,90100.0,54.0867,54.1561,54.0669,54.1264,90100.0
2014-07-09 15:45:00,54.62,54.63,54.51,54.53,71900.0,54.1363,54.1462,54.0273,54.0471,71900.0
2014-07-09 15:50:00,54.52,54.53,54.48,54.51,93100.0,54.0372,54.0471,53.9975,54.0273,93100.0
2014-07-09 15:55:00,54.51,54.6,54.49,54.6,149100.0,54.0273,54.1165,54.0075,54.1165,149100.0
2014-07-10 09:30:00,53.41,53.63,53.3,53.48,188300.0,52.937,53.1551,52.828,53.0064,188300.0
2014-07-10 09:35:00,53.49,53.82,53.42,53.75,77100.0,53.0163,53.3434,52.9469,53.274,77100.0
2014-07-10 09:40:00,53.78,54.19,53.77,53.95,91800.0,53.3037,53.7101,53.2938,53.4722,91800.0
2014-07-10 09:45:00,53.94,53.98,53.67,53.69,59900.0,53.4623,53.502,53.1947,53.2145,59900.0
2014-07-10 09:50:00,53.71,53.92,53.59,53.86,74500.0,53.2344,53.4425,53.1154,53.383,74500.0
2014-07-10 09:55:00,53.84,53.96,53.58,53.9,93100.0,53.3632,53.4821,53.1055,53.4227,93100.0
2014-07-10 10:00:00,53.89,54.01,53.79,54.01,48900.0,53.4128,53.5317,53.3136,53.5317,48900.0
2014-07-10 10:05:00,54.03,54.09,53.87,53.91,72300.0,53.5515,53.611,53.3929,53.4326,72300.0
2014-07-10 10:10:00,53.91,53.94,53.78,53.8,54700.0,53.4326,53.4623,53.3037,53.3236,54700.0
2014-07-10 10:15:00,53.77,53.87,53.73,53.77,41900.0,53.2938,53.3929,53.2542,53.2938,41900.0
2014-07-10 10:20:00,53.79,54.05,53.79,54.05,95700.0,53.3136,53.5713,53.3136,53.5713,95700.0
2014-07-10 10:25:00,54.04,54.22,53.96,54.21,62000.0,53.5614,53.7398,53.4821,53.7299,62000.0
2014-07-10 10:30:00,54.24,54.26,54.12,54.18,38800.0,53.7597,53.7795,53.6407,53.7002,38800.0
2014-07-10 10:35:00,54.19,54.32,54.14,54.22,43900.0,53.7101,53.839,53.6606,53.7398,43900.0
2014-07-10 10:40:00,54.22,54.37,54.22,54.31,30500.0,53.7398,53.8885,53.7398,53.829,30500.0
2014-07-10 10:45:00,54.32,54.5,54.32,54.5,62300.0,53.839,54.0174,53.839,54.0174,62300.0
2014-07-10 10:50:00,54.5,54.52,54.42,54.51,29400.0,54.0174,54.0372,53.9381,54.0273,29400.0
2014-07-10 10:55:00,54.51,54.58,54.43,54.48,42100.0,54.0273,54.0967,53.948,53.9975,42100.0
2014-07-10 11:00:00,54.48,54.73,54.47,54.65,31300.0,53.9975,54.2453,53.9876,54.166,31300.0
2014-07-10 11:05:00,54.64,54.69,54.57,54.69,20900.0,54.1561,54.2057,54.0867,54.2057,20900.0
2014-07-10 11:10:00,54.7,54.82,54.69,54.82,62000.0,54.2156,54.3345,54.2057,54.3345,62000.0
2014-07-10 11:15:00,54.82,54.82,54.74,54.79,58400.0,54.3345,54.3345,54.2552,54.3048,58400.0
2014-07-10 11:20:00,54.8,54.88,54.73,54.74,102000.0,54.3147,54.394,54.2453,54.2552,102000.0
2014-07-10 11:25:00,54.77,54.77,54.56,54.56,26700.0,54.285,54.285,54.0768,54.0768,26700.0
2014-07-10 11:30:00,54.54,54.57,54.45,54.55,55800.0,54.057,54.0867,53.9678,54.0669,55800.0
2014-07-10 11:35:00,54.56,54.7,54.56,54.7,31800.0,54.0768,54.2156,54.0768,54.2156,31800.0
2014-07-10 11:40:00,54.7,54.77,54.64,54.64,78100.0,54.2156,54.285,54.1561,54.1561,78100.0
2014-07-10 11:45:00,54.65,54.67,54.59,54.62,21100.0,54.166,54.1859,54.1066,54.1363,21100.0
2014-07-10 11:50:00,54.6,54.65,54.55,54.56,40900.0,54.1165,54.166,54.0669,54.0768,40900.0
2014-07-10 11:55:00,54.56,54.65,54.5,54.64,29000.0,54.0768,54.166,54.0174,54.1561,29000.0
2014-07-10 12:00:00,54.63,54.65,54.59,54.64,28300.0,54.1462,54.166,54.1066,54.1561,28300.0
2014-07-10 12:05:00,54.65,54.68,54.59,54.61,21600.0,54.166,54.1958,54.1066,54.1264,21600.0
2014-07-10 12:10:00,54.61,54.67,54.58,54.66,20900.0,54.1264,54.1859,54.0967,54.1759,20900.0
2014-07-10 12:15:00,54.66,54.86,54.66,54.82,45200.0,54.1759,54.3742,54.1759,54.3345,45200.0
2014-07-10 12:20:00,54.82,54.94,54.75,54.9,43100.0,54.3345,54.4535,54.2651,54.4138,43100.0
2014-07-10 12:25:00,54.9,54.93,54.85,54.88,25500.0,54.4138,54.4436,54.3643,54.394,25500.0
2014-07-10 12:30:00,54.89,54.95,54.88,54.94,30600.0,54.4039,54.4634,54.394,54.4535,30600.0
2014-07-10 12:35:00,54.93,54.95,54.91,54.92,41200.0,54.4436,54.4634,54.4237,54.4336,41200.0
2014-07-10 12:40:00,54.91,54.91,54.83,54.9,43100.0,54.4237,54.4237,54.3444,54.4138,43100.0
2014-07-10 12:45:00,54.9,54.9,54.79,54.81,24900.0,54.4138,54.4138,54.3048,54.3246,24900.0
2014-07-10 12:50:00,54.81,54.82,54.72,54.72,34800.0,54.3246,54.3345,54.2354,54.2354,34800.0
2014-07-10 12:55:00,54.71,54.78,54.71,54.78,17300.0,54.2255,54.2949,54.2255,54.2949,17300.0
2014-07-10 13:00:00,54.77,54.8,54.67,54.8,31800.0,54.285,54.3147,54.1859,54.3147,31800.0
2014-07-10 13:05:00,54.8,54.88,54.8,54.87,22500.0,54.3147,54.394,54.3147,54.3841,22500.0
2014-07-10 13:10:00,54.88,54.91,54.82,54.83,16100.0,54.394,54.4237,54.3345,54.3444,16100.0
2014-07-10 13:15:00,54.84,54.88,54.82,54.86,15900.0,54.3544,54.394,54.3345,54.3742,15900.0
2014-07-10 13:20:00,54.86,55.02,54.85,54.98,39400.0,54.3742,54.5328,54.3643,54.4931,39400.0
2014-07-10 13:25:00,54.99,55.03,54.95,54.99,23700.0,54.503,54.5427,54.4634,54.503,23700.0
2014-07-10 13:30:00,55.01,55.04,54.93,54.96,18200.0,54.5228,54.5526,54.4436,54.4733,18200.0
2014-07-10 13:35:00,54.96,54.98,54.91,54.97,27800.0,54.4733,54.4931,54.4237,54.4832,27800.0
2014-07-10 13:40:00,54.98,55.01,54.92,54.98,50900.0,54.4931,54.5228,54.4336,54.4931,50900.0
2014-07-10 13:45:00,54.99,55.0,54.88,54.91,12900.0,54.503,54.5129,54.394,54.4237,12900.0
2014-07-10 13:50:00,54.91,54.93,54.76,54.76,18300.0,54.4237,54.4436,54.2751,54.2751,18300.0
2014-07-10 13:55:00,54.75,54.77,54.69,54.71,20000.0,54.2651,54.285,54.2057,54.2255,20000.0
2014-07-10 14:00:00,54.7,54.8,54.7,54.77,19800.0,54.2156,54.3147,54.2156,54.285,19800.0
2014-07-10 14:05:00,54.78,54.81,54.64,54.73,32400.0,54.2949,54.3246,54.1561,54.2453,32400.0
2014-07-10 14:10:00,54.72,54.72,54.64,54.64,63900.0,54.2354,54.2354,54.1561,54.1561,63900.0
2014-07-10 14:15:00,54.65,54.68,54.63,54.64,55000.0,54.166,54.1958,54.1462,54.1561,55000.0
2014-07-10 14:20:00,54.64,54.68,54.63,54.64,28300.0,54.1561,54.1958,54.1462,54.1561,28300.0
2014-07-10 14:25:00,54.64,54.68,54.64,54.66,30800.0,54.1561,54.1958,54.1561,54.1759,30800.0
2014-07-10 14:30:00,54.67,54.67,54.53,54.53,67700.0,54.1859,54.1859,54.0471,54.0471,67700.0
2014-07-10 14:35:00,54.53,54.54,54.42,54.5,37100.0,54.0471,54.057,53.9381,54.0174,37100.0
2014-07-10 14:40:00,54.5,54.55,54.29,54.29,39500.0,54.0174,54.0669,53.8092,53.8092,39500.0
2014-07-10 14:45:00,54.29,54.42,54.29,54.35,31500.0,53.8092,53.9381,53.8092,53.8687,31500.0
2014-07-10 14:50:00,54.33,54.45,54.32,54.35,24600.0,53.8489,53.9678,53.839,53.8687,24600.0
2014-07-10 14:55:00,54.34,54.34,54.23,54.23,24800.0,53.8588,53.8588,53.7498,53.7498,24800.0
2014-07-10 15:00:00,54.22,54.25,54.17,54.17,31700.0,53.7398,53.7696,53.6903,53.6903,31700.0
2014-07-10 15:05:00,54.19,54.24,54.17,54.19,33900.0,53.7101,53.7597,53.6903,53.7101,33900.0
2014-07-10 15:10:00,54.18,54.2,54.15,54.16,57900.0,53.7002,53.72,53.6705,53.6804,57900.0
2014-07-10 15:15:00,54.16,54.2,54.14,54.19,68100.0,53.6804,53.72,53.6606,53.7101,68100.0
2014-07-10 15:20:00,54.18,54.23,54.14,54.23,42700.0,53.7002,53.7498,53.6606,53.7498,42700.0
2014-07-10 15:25:00,54.23,54.35,54.23,54.34,56400.0,53.7498,53.8687,53.7498,53.8588,56400.0
2014-07-10 15:30:00,54.34,54.34,54.26,54.28,49300.0,53.8588,53.8588,53.7795,53.7993,49300.0
2014-07-10 15:35:00,54.28,54.31,54.25,54.29,62900.0,53.7993,53.829,53.7696,53.8092,62900.0
2014-07-10 15:40:00,54.3,54.39,54.29,54.35,51600.0,53.8191,53.9083,53.8092,53.8687,51600.0
2014-07-10 15:45:00,54.35,54.37,54.28,54.29,117900.0,53.8687,53.8885,53.7993,53.8092,117900.0
2014-07-10 15:50:00,54.29,54.31,54.24,54.29,121000.0,53.8092,53.829,53.7597,53.8092,121000.0
2014-07-10 15:55:00,54.3,54.32,54.26,54.3,150900.0,53.8191,53.839,53.7795,53.8191,150900.0
2014-07-11 09:30:00,54.5,54.79,54.33,54.39,84300.0,54.0174,54.3048,53.8489,53.9083,84300.0
2014-07-11 09:35:00,54.37,54.45,54.13,54.16,38100.0,53.8885,53.9678,53.6506,53.6804,38100.0
2014-07-11 09:40:00,54.15,54.19,53.98,54.0,48900.0,53.6705,53.7101,53.502,53.5218,48900.0
2014-07-11 09:45:00,54.01,54.08,53.75,53.89,45100.0,53.5317,53.6011,53.274,53.4128,45100.0
2014-07-11 09:50:00,53.89,54.17,53.85,54.08,40100.0,53.4128,53.6903,53.3731,53.6011,40100.0
2014-07-11 09:55:00,54.07,54.3,54.02,54.19,79100.0,53.5912,53.8191,53.5416,53.7101,79100.0
2014-07-11 10:00:00,54.15,54.38,54.15,54.27,44200.0,53.6705,53.8984,53.6705,53.7894,44200.0
2014-07-11 10:05:00,54.27,54.3,54.03,54.24,46300.0,53.7894,53.8191,53.5515,53.7597,46300.0
2014-07-11 10:10:00,54.24,54.3,54.15,54.3,26300.0,53.7597,53.8191,53.6705,53.8191,26300.0
2014-07-11 10:15:00,54.3,54.32,54.16,54.29,24000.0,53.8191,53.839,53.6804,53.8092,24000.0
2014-07-11 10:20:00,54.27,54.29,54.14,54.19,32800.0,53.7894,53.8092,53.6606,53.7101,32800.0
2014-07-11 10:25:00,54.19,54.23,54.06,54.12,23500.0,53.7101,53.7498,53.5813,53.6407,23500.0
2014-07-11 10:30:00,54.14,54.17,54.0,54.02,32700.0,53.6606,53.6903,53.5218,53.5416,32700.0
2014-07-11 10:35:00,54.01,54.06,53.85,53.9,35100.0,53.5317,53.5813,53.3731,53.4227,35100.0
2014-07-11 10:40:00,53.9,54.01,53.86,53.88,24000.0,53.4227,53.5317,53.383,53.4029,24000.0
2014-07-11 10:45:00,53.89,54.02,53.87,53.99,24600.0,53.4128,53.5416,53.3929,53.5119,24600.0
2014-07-11 10:50:00,54.0,54.18,53.98,54.12,23100.0,53.5218,53.7002,53.502,53.6407,23100.0
2014-07-11 10:55:00,54.09,54.12,53.99,54.07,20200.0,53.611,53.6407,53.5119,53.5912,20200.0
2014-07-11 11:00:00,54.08,54.14,54.03,54.13,19500.0,53.6011,53.6606,53.5515,53.6506,19500.0
2014-07-11 11:05:00,54.12,54.17,54.04,54.13,25300.0,53.6407,53.6903,53.5614,53.6506,25300.0
2014-07-11 11:10:00,54.14,54.25,54.1,54.1,20900.0,53.6606,53.7696,53.6209,53.6209,20900.0
2014-07-11 11:15:00,54.11,54.2,54.08,54.11,20200.0,53.6308,53.72,53.6011,53.6308,20200.0
2014-07-11 11:20:00,54.09,54.09,53.84,53.93,28800.0,53.611,53.611,53.3632,53.4524,28800.0
2014-07-11 11:25:00,53.92,53.95,53.89,53.93,20000.0,53.4425,53.4722,53.4128,53.4524,20000.0
2014-07-11 11:30:00,53.96,54.05,53.95,54.0,25700.0,53.4821,53.5713,53.4722,53.5218,25700.0
2014-07-11 11:35:00,53.99,54.05,53.95,53.95,25600.0,53.5119,53.5713,53.4722,53.4722,25600.0
2014-07-11 11:40:00,53.96,54.01,53.92,53.94,35600.0,53.4821,53.5317,53.4425,53.4623,35600.0
2014-07-11 11:45:00,53.94,53.97,53.83,53.83,11600.0,53.4623,53.4921,53.3533,53.3533,11600.0
2014-07-11 11:50:00,53.83,53.88,53.75,53.88,17700.0,53.3533,53.4029,53.274,53.4029,17700.0
2014-07-11 11:55:00,53.88,53.9,53.81,53.81,10800.0,53.4029,53.4227,53.3335,53.3335,10800.0
2014-07-11 12:00:00,53.82,53.92,53.81,53.88,14500.0,53.3434,53.4425,53.3335,53.4029,14500.0
2014-07-11 12:05:00,53.87,53.9,53.84,53.88,11800.0,53.3929,53.4227,53.3632,53.4029,11800.0
2014-07-11 12:10:00,53.9,53.95,53.89,53.94,11200.0,53.4227,53.4722,53.4128,53.4623,11200.0
2014-07-11 12:15:00,53.95,53.97,53.91,53.94,8700.0,53.4722,53.4921,53.4326,53.4623,8700.0
2014-07-11 12:20:00,53.93,53.95,53.89,53.9,11900.0,53.4524,53.4722,53.4128,53.4227,11900.0
2014-07-11 12:25:00,53.89,53.93,53.88,53.9,10200.0,53.4128,53.4524,53.4029,53.4227,10200.0
2014-07-11 12:30:00,53.91,53.91,53.88,53.89,11100.0,53.4326,53.4326,53.4029,53.4128,11100.0
2014-07-11 12:35:00,53.89,53.96,53.86,53.96,64900.0,53.4128,53.4821,53.383,53.4821,64900.0
2014-07-11 12:40:00,53.96,54.02,53.92,53.93,19000.0,53.4821,53.5416,53.4425,53.4524,19000.0
2014-07-11 12:45:00,53.93,53.97,53.91,53.94,10800.0,53.4524,53.4921,53.4326,53.4623,10800.0
2014-07-11 12:50:00,53.96,53.99,53.93,53.97,30800.0,53.4821,53.5119,53.4524,53.4921,30800.0
2014-07-11 12:55:00,53.98,54.02,53.96,53.98,7300.0,53.502,53.5416,53.4821,53.502,7300.0
2014-07-11 13:00:00,53.97,54.06,53.95,54.03,14800.0,53.4921,53.5813,53.4722,53.5515,14800.0
2014-07-11 13:05:00,54.03,54.14,54.03,54.06,17800.0,53.5515,53.6606,53.5515,53.5813,17800.0
2014-07-11 13:10:00,54.07,54.17,54.06,54.1,19900.0,53.5912,53.6903,53.5813,53.6209,19900.0
2014-07-11 13:15:00,54.11,54.25,54.09,54.19,17200.0,53.6308,53.7696,53.611,53.7101,17200.0
2014-07-11 13:20:00,54.19,54.3,54.19,54.3,22800.0,53.7101,53.8191,53.7101,53.8191,22800.0
2014-07-11 13:25:00,54.27,54.33,54.26,54.3,17200.0,53.7894,53.8489,53.7795,53.8191,17200.0
2014-07-11 13:30:00,54.31,54.33,54.24,54.27,70800.0,53.829,53.8489,53.7597,53.7894,70800.0
2014-07-11 13:35:00,54.27,54.33,54.22,54.22,22400.0,53.7894,53.8489,53.7398,53.7398,22400.0
2014-07-11 13:40:00,54.21,54.23,54.15,54.2,14400.0,53.7299,53.7498,53.6705,53.72,14400.0
2014-07-11 13:45:00,54.2,54.28,54.17,54.18,13200.0,53.72,53.7993,53.6903,53.7002,13200.0
2014-07-11 13:50:00,54.17,54.22,54.15,54.22,8600.0,53.6903,53.7398,53.6705,53.7398,8600.0
2014-07-11 13:55:00,54.23,54.25,54.19,54.23,15700.0,53.7498,53.7696,53.7101,53.7498,15700.0
2014-07-11 14:00:00,54.22,54.23,54.16,54.18,13200.0,53.7398,53.7498,53.6804,53.7002,13200.0
2014-07-11 14:05:00,54.19,54.24,54.19,54.21,14800.0,53.7101,53.7597,53.7101,53.7299,14800.0
2014-07-11 14:10:00,54.23,54.23,54.19,54.22,8200.0,53.7498,53.7498,53.7101,53.7398,8200.0
2014-07-11 14:15:00,54.22,54.22,54.16,54.16,9900.0,53.7398,53.7398,53.6804,53.6804,9900.0
2014-07-11 14:20:00,54.17,54.19,54.15,54.19,26700.0,53.6903,53.7101,53.6705,53.7101,26700.0
2014-07-11 14:25:00,54.2,54.23,54.2,54.2,17400.0,53.72,53.7498,53.72,53.72,17400.0
2014-07-11 14:30:00,54.2,54.29,54.19,54.27,14000.0,53.72,53.8092,53.7101,53.7894,14000.0
2014-07-11 14:35:00,54.28,54.3,54.26,54.28,11900.0,53.7993,53.8191,53.7795,53.7993,11900.0
2014-07-11 14:40:00,54.27,54.31,54.25,54.3,11400.0,53.7894,53.829,53.7696,53.8191,11400.0
2014-07-11 14:45:00,54.29,54.3,54.27,54.28,22000.0,53.8092,53.8191,53.7894,53.7993,22000.0
2014-07-11 14:50:00,54.27,54.3,54.25,54.25,18500.0,53.7894,53.8191,53.7696,53.7696,18500.0
2014-07-11 14:55:00,54.25,54.25,54.21,54.23,19200.0,53.7696,53.7696,53.7299,53.7498,19200.0
2014-07-11 15:00:00,54.23,54.24,54.17,54.22,24100.0,53.7498,53.7597,53.6903,53.7398,24100.0
2014-07-11 15:05:00,54.22,54.23,54.16,54.18,18900.0,53.7398,53.7498,53.6804,53.7002,18900.0
2014-07-11 15:10:00,54.18,54.19,54.13,54.17,16000.0,53.7002,53.7101,53.6506,53.6903,16000.0
2014-07-11 15:15:00,54.18,54.2,54.16,54.19,27800.0,53.7002,53.72,53.6804,53.7101,27800.0
2014-07-11 15:20:00,54.2,54.21,54.18,54.21,14100.0,53.72,53.7299,53.7002,53.7299,14100.0
2014-07-11 15:25:00,54.21,54.28,54.21,54.28,38100.0,53.7299,53.7993,53.7299,53.7993,38100.0
2014-07-11 15:30:00,54.28,54.29,54.24,54.25,37200.0,53.7993,53.8092,53.7597,53.7696,37200.0
2014-07-11 15:35:00,54.25,54.33,54.25,54.3,41100.0,53.7696,53.8489,53.7696,53.8191,41100.0
2014-07-11 15:40:00,54.3,54.31,54.27,54.31,42000.0,53.8191,53.829,53.7894,53.829,42000.0
2014-07-11 15:45:00,54.32,54.32,54.2,54.2,61000.0,53.839,53.839,53.72,53.72,61000.0
2014-07-11 15:50:00,54.21,54.24,54.18,54.18,63800.0,53.7299,53.7597,53.7002,53.7002,63800.0
2014-07-11 15:55:00,54.19,54.21,54.15,54.21,116200.0,53.7101,53.7299,53.6705,53.7299,116200.0
2014-07-14 09:30:00,54.69,54.74,54.28,54.33,113800.0,54.2057,54.2552,53.7993,53.8489,113800.0
2014-07-14 09:35:00,54.32,54.41,54.04,54.15,93100.0,53.839,53.9282,53.5614,53.6705,93100.0
2014-07-14 09:40:00,54.15,54.44,54.14,54.42,63400.0,53.6705,53.9579,53.6606,53.9381,63400.0
2014-07-14 09:45:00,54.45,54.63,54.41,54.53,52600.0,53.9678,54.1462,53.9282,54.0471,52600.0
2014-07-14 09:50:00,54.48,54.56,54.42,54.49,34000.0,53.9975,54.0768,53.9381,54.0075,34000.0
2014-07-14 09:55:00,54.47,54.48,54.29,54.42,33100.0,53.9876,53.9975,53.8092,53.9381,33100.0
2014-07-14 10:00:00,54.43,54.59,54.42,54.46,30700.0,53.948,54.1066,53.9381,53.9777,30700.0
2014-07-14 10:05:00,54.49,54.67,54.48,54.56,41900.0,54.0075,54.1859,53.9975,54.0768,41900.0
2014-07-14 10:10:00,54.57,54.6,54.53,54.6,40200.0,54.0867,54.1165,54.0471,54.1165,40200.0
2014-07-14 10:15:00,54.62,54.66,54.46,54.51,20200.0,54.1363,54.1759,53.9777,54.0273,20200.0
2014-07-14 10:20:00,54.51,54.59,54.51,54.55,14800.0,54.0273,54.1066,54.0273,54.0669,14800.0
2014-07-14 10:25:00,54.55,54.55,54.43,54.45,16600.0,54.0669,54.0669,53.948,53.9678,16600.0
2014-07-14 10:30:00,54.45,54.51,54.4,54.49,16000.0,53.9678,54.0273,53.9182,54.0075,16000.0
2014-07-14 10:35:00,54.5,54.63,54.5,54.58,63500.0,54.0174,54.1462,54.0174,54.0967,63500.0
2014-07-14 10:40:00,54.58,54.58,54.46,54.54,30300.0,54.0967,54.0967,53.9777,54.057,30300.0
2014-07-14 10:45:00,54.54,54.78,54.54,54.77,37500.0,54.057,54.2949,54.057,54.285,37500.0
2014-07-14 10:50:00,54.78,54.84,54.75,54.83,68200.0,54.2949,54.3544,54.2651,54.3444,68200.0
2014-07-14 10:55:00,54.83,54.91,54.83,54.87,62500.0,54.3444,54.4237,54.3444,54.3841,62500.0
2014-07-14 11:00:00,54.89,55.03,54.89,55.02,77400.0,54.4039,54.5427,54.4039,54.5328,77400.0
2014-07-14 11:05:00,55.02,55.13,55.02,55.13,40100.0,54.5328,54.6418,54.5328,54.6418,40100.0
2014-07-14 11:10:00,55.14,55.2,55.11,55.18,25400.0,54.6517,54.7112,54.622,54.6913,25400.0
2014-07-14 11:15:00,55.17,55.18,55.13,55.14,28800.0,54.6814,54.6913,54.6418,54.6517,28800.0
2014-07-14 11:20:00,55.13,55.13,55.04,55.11,28200.0,54.6418,54.6418,54.5526,54.622,28200.0
2014-07-14 11:25:00,55.1,55.17,55.07,55.08,29300.0,54.612,54.6814,54.5823,54.5922,29300.0
2014-07-14 11:30:00,55.09,55.11,54.91,54.92,33600.0,54.6021,54.622,54.4237,54.4336,33600.0
2014-07-14 11:35:00,54.92,54.92,54.77,54.9,59900.0,54.4336,54.4336,54.285,54.4138,59900.0
2014-07-14 11:40:00,54.9,54.94,54.86,54.93,18500.0,54.4138,54.4535,54.3742,54.4436,18500.0
2014-07-14 11:45:00,54.93,54.98,54.89,54.91,27700.0,54.4436,54.4931,54.4039,54.4237,27700.0
2014-07-14 11:50:00,54.91,54.95,54.88,54.9,38000.0,54.4237,54.4634,54.394,54.4138,38000.0
2014-07-14 11:55:00,54.9,54.96,54.89,54.9,21200.0,54.4138,54.4733,54.4039,54.4138,21200.0
2014-07-14 12:00:00,54.9,54.95,54.86,54.92,22300.0,54.4138,54.4634,54.3742,54.4336,22300.0
2014-07-14 12:05:00,54.93,54.96,54.87,54.96,29000.0,54.4436,54.4733,54.3841,54.4733,29000.0
2014-07-14 12:10:00,54.96,55.03,54.95,55.0,31600.0,54.4733,54.5427,54.4634,54.5129,31600.0
2014-07-14 12:15:00,55.0,55.06,54.96,55.01,33000.0,54.5129,54.5724,54.4733,54.5228,33000.0
2014-07-14 12:20:00,55.01,55.07,54.99,55.06,17100.0,54.5228,54.5823,54.503,54.5724,17100.0
2014-07-14 12:25:00,55.05,55.07,54.96,54.97,15300.0,54.5625,54.5823,54.4733,54.4832,15300.0
2014-07-14 12:30:00,54.98,54.98,54.85,54.85,21000.0,54.4931,54.4931,54.3643,54.3643,21000.0
2014-07-14 12:35:00,54.85,54.85,54.77,54.82,26700.0,54.3643,54.3643,54.285,54.3345,26700.0
2014-07-14 12:40:00,54.82,54.89,54.8,54.85,26900.0,54.3345,54.4039,54.3147,54.3643,26900.0
2014-07-14 12:45:00,54.85,54.87,54.81,54.84,18700.0,54.3643,54.3841,54.3246,54.3544,18700.0
2014-07-14 12:50:00,54.82,54.85,54.71,54.74,48700.0,54.3345,54.3643,54.2255,54.2552,48700.0
2014-07-14 12:55:00,54.74,54.74,54.71,54.72,14800.0,54.2552,54.2552,54.2255,54.2354,14800.0
2014-07-14 13:00:00,54.73,54.86,54.73,54.84,13100.0,54.2453,54.3742,54.2453,54.3544,13100.0
2014-07-14 13:05:00,54.86,54.94,54.82,54.94,18200.0,54.3742,54.4535,54.3345,54.4535,18200.0
2014-07-14 13:10:00,54.94,54.95,54.87,54.9,22800.0,54.4535,54.4634,54.3841,54.4138,22800.0
2014-07-14 13:15:00,54.9,54.98,54.9,54.98,13000.0,54.4138,54.4931,54.4138,54.4931,13000.0
2014-07-14 13:20:00,54.97,55.01,54.93,54.98,13200.0,54.4832,54.5228,54.4436,54.4931,13200.0
2014-07-14 13:25:00,54.98,55.08,54.98,55.05,21400.0,54.4931,54.5922,54.4931,54.5625,21400.0
2014-07-14 13:30:00,55.05,55.05,54.94,54.97,16700.0,54.5625,54.5625,54.4535,54.4832,16700.0
2014-07-14 13:35:00,54.97,55.01,54.94,54.98,15500.0,54.4832,54.5228,54.4535,54.4931,15500.0
2014-07-14 13:40:00,54.98,55.04,54.97,55.02,20500.0,54.4931,54.5526,54.4832,54.5328,20500.0
2014-07-14 13:45:00,55.03,55.04,54.98,55.0,19600.0,54.5427,54.5526,54.4931,54.5129,19600.0
2014-07-14 13:50:00,55.0,55.02,54.98,54.98,19300.0,54.5129,54.5328,54.4931,54.4931,19300.0
2014-07-14 13:55:00,54.99,54.99,54.93,54.98,21400.0,54.503,54.503,54.4436,54.4931,21400.0
2014-07-14 14:00:00,54.98,54.99,54.93,54.94,31300.0,54.4931,54.503,54.4436,54.4535,31300.0
2014-07-14 14:05:00,54.95,54.95,54.85,54.88,19600.0,54.4634,54.4634,54.3643,54.394,19600.0
2014-07-14 14:10:00,54.87,54.91,54.86,54.86,18400.0,54.3841,54.4237,54.3742,54.3742,18400.0
2014-07-14 14:15:00,54.86,54.87,54.77,54.86,35900.0,54.3742,54.3841,54.285,54.3742,35900.0
2014-07-14 14:20:00,54.87,54.9,54.83,54.88,17200.0,54.3841,54.4138,54.3444,54.394,17200.0
2014-07-14 14:25:00,54.88,54.9,54.83,54.84,10900.0,54.394,54.4138,54.3444,54.3544,10900.0
2014-07-14 14:30:00,54.83,54.91,54.82,54.89,14800.0,54.3444,54.4237,54.3345,54.4039,14800.0
2014-07-14 14:35:00,54.89,54.89,54.82,54.88,18400.0,54.4039,54.4039,54.3345,54.394,18400.0
2014-07-14 14:40:00,54.89,54.94,54.88,54.88,14800.0,54.4039,54.4535,54.394,54.394,14800.0
2014-07-14 14:45:00,54.88,54.94,54.88,54.91,16600.0,54.394,54.4535,54.394,54.4237,16600.0
2014-07-14 14:50:00,54.93,54.94,54.89,54.93,13100.0,54.4436,54.4535,54.4039,54.4436,13100.0
2014-07-14 14:55:00,54.93,55.0,54.91,55.0,16600.0,54.4436,54.5129,54.4237,54.5129,16600.0
2014-07-14 15:00:00,55.0,55.0,54.94,54.98,11500.0,54.5129,54.5129,54.4535,54.4931,11500.0
2014-07-14 15:05:00,54.97,54.98,54.9,54.92,18500.0,54.4832,54.4931,54.4138,54.4336,18500.0
2014-07-14 15:10:00,54.92,54.94,54.86,54.88,17800.0,54.4336,54.4535,54.3742,54.394,17800.0
2014-07-14 15:15:00,54.88,54.88,54.81,54.83,12700.0,54.394,54.394,54.3246,54.3444,12700.0
2014-07-14 15:20:00,54.83,54.84,54.75,54.76,38700.0,54.3444,54.3544,54.2651,54.2751,38700.0
2014-07-14 15:25:00,54.75,54.81,54.75,54.8,19600.0,54.2651,54.3246,54.2651,54.3147,19600.0
2014-07-14 15:30:00,54.8,54.83,54.76,54.8,25900.0,54.3147,54.3444,54.2751,54.3147,25900.0
2014-07-14 15:35:00,54.8,54.8,54.71,54.74,53400.0,54.3147,54.3147,54.2255,54.2552,53400.0
2014-07-14 15:40:00,54.73,54.76,54.65,54.66,54200.0,54.2453,54.2751,54.166,54.1759,54200.0
2014-07-14 15:45:00,54.67,54.73,54.66,54.72,69100.0,54.1859,54.2453,54.1759,54.2354,69100.0
2014-07-14 15:50:00,54.72,54.72,54.68,54.69,64900.0,54.2354,54.2354,54.1958,54.2057,64900.0
2014-07-14 15:55:00,54.68,54.72,54.65,54.72,64700.0,54.1958,54.2354,54.166,54.2354,64700.0
2014-07-15 09:30:00,54.77,54.96,54.61,54.74,67100.0,54.285,54.4733,54.1264,54.2552,67100.0
2014-07-15 09:35:00,54.73,54.81,54.66,54.79,37900.0,54.2453,54.3246,54.1759,54.3048,37900.0
2014-07-15 09:40:00,54.8,54.95,54.79,54.94,30400.0,54.3147,54.4634,54.3048,54.4535,30400.0
2014-07-15 09:45:00,54.92,54.92,54.73,54.75,67000.0,54.4336,54.4336,54.2453,54.2651,67000.0
2014-07-15 09:50:00,54.75,54.79,54.52,54.52,80300.0,54.2651,54.3048,54.0372,54.0372,80300.0
2014-07-15 09:55:00,54.52,54.58,54.41,54.55,40400.0,54.0372,54.0967,53.9282,54.0669,40400.0
2014-07-15 10:00:00,54.56,54.74,54.56,54.61,56600.0,54.0768,54.2552,54.0768,54.1264,56600.0
2014-07-15 10:05:00,54.59,54.6,54.45,54.58,32100.0,54.1066,54.1165,53.9678,54.0967,32100.0
2014-07-15 10:10:00,54.57,54.64,54.25,54.26,69200.0,54.0867,54.1561,53.7696,53.7795,69200.0
2014-07-15 10:15:00,54.25,54.32,54.13,54.28,45200.0,53.7696,53.839,53.6506,53.7993,45200.0
2014-07-15 10:20:00,54.32,54.4,54.15,54.22,42900.0,53.839,53.9182,53.6705,53.7398,42900.0
2014-07-15 10:25:00,54.22,54.44,54.17,54.4,39500.0,53.7398,53.9579,53.6903,53.9182,39500.0
2014-07-15 10:30:00,54.41,54.41,54.18,54.18,34400.0,53.9282,53.9282,53.7002,53.7002,34400.0
2014-07-15 10:35:00,54.19,54.28,53.97,53.99,37700.0,53.7101,53.7993,53.4921,53.5119,37700.0
2014-07-15 10:40:00,53.99,53.99,53.81,53.96,70300.0,53.5119,53.5119,53.3335,53.4821,70300.0
2014-07-15 10:45:00,53.94,54.02,53.82,53.85,56500.0,53.4623,53.5416,53.3434,53.3731,56500.0
2014-07-15 10:50:00,53.83,53.86,53.66,53.75,139600.0,53.3533,53.383,53.1848,53.274,139600.0
2014-07-15 10:55:00,53.74,53.82,53.66,53.78,73900.0,53.2641,53.3434,53.1848,53.3037,73900.0
2014-07-15 11:00:00,53.77,53.88,53.75,53.76,50100.0,53.2938,53.4029,53.274,53.2839,50100.0
2014-07-15 11:05:00,53.75,53.98,53.75,53.94,30800.0,53.274,53.502,53.274,53.4623,30800.0
2014-07-15 11:10:00,53.95,54.09,53.93,54.02,58100.0,53.4722,53.611,53.4524,53.5416,58100.0
2014-07-15 11:15:00,54.02,54.16,53.98,54.14,26500.0,53.5416,53.6804,53.502,53.6606,26500.0
2014-07-15 11:20:00,54.15,54.18,54.06,54.12,32700.0,53.6705,53.7002,53.5813,53.6407,32700.0
2014-07-15 11:25:00,54.13,54.13,53.9,53.92,75700.0,53.6506,53.6506,53.4227,53.4425,75700.0
2014-07-15 11:30:00,53.93,53.93,53.7,53.73,71900.0,53.4524,53.4524,53.2244,53.2542,71900.0
2014-07-15 11:35:00,53.71,53.71,53.5,53.6,88000.0,53.2344,53.2344,53.0262,53.1253,88000.0
2014-07-15 11:40:00,53.62,53.68,53.58,53.67,44100.0,53.1452,53.2046,53.1055,53.1947,44100.0
2014-07-15 11:45:00,53.66,53.66,53.5,53.53,44100.0,53.1848,53.1848,53.0262,53.056,44100.0
2014-07-15 11:50:00,53.53,53.6,53.51,53.51,30800.0,53.056,53.1253,53.0361,53.0361,30800.0
2014-07-15 11:55:00,53.51,53.52,53.17,53.19,117300.0,53.0361,53.046,52.6991,52.719,117300.0
2014-07-15 12:00:00,53.19,53.37,53.16,53.19,74600.0,52.719,52.8974,52.6892,52.719,74600.0
2014-07-15 12:05:00,53.2,53.49,53.19,53.43,44100.0,52.7289,53.0163,52.719,52.9568,44100.0
2014-07-15 12:10:00,53.42,53.53,53.36,53.38,43900.0,52.9469,53.056,52.8875,52.9073,43900.0
2014-07-15 12:15:00,53.36,53.45,53.26,53.43,48800.0,52.8875,52.9767,52.7883,52.9568,48800.0
2014-07-15 12:20:00,53.42,53.48,53.32,53.37,38100.0,52.9469,53.0064,52.8478,52.8974,38100.0
2014-07-15 12:25:00,53.37,53.56,53.37,53.5,39100.0,52.8974,53.0857,52.8974,53.0262,39100.0
2014-07-15 12:30:00,53.49,53.59,53.46,53.59,32400.0,53.0163,53.1154,52.9866,53.1154,32400.0
2014-07-15 12:35:00,53.57,53.8,53.55,53.77,28700.0,53.0956,53.3236,53.0758,53.2938,28700.0
2014-07-15 12:40:00,53.8,53.87,53.75,53.76,42500.0,53.3236,53.3929,53.274,53.2839,42500.0
2014-07-15 12:45:00,53.76,53.81,53.7,53.81,27500.0,53.2839,53.3335,53.2244,53.3335,27500.0
2014-07-15 12:50:00,53.8,53.8,53.75,53.78,29200.0,53.3236,53.3236,53.274,53.3037,29200.0
2014-07-15 12:55:00,53.79,53.82,53.61,53.61,31200.0,53.3136,53.3434,53.1352,53.1352,31200.0
2014-07-15 13:00:00,53.62,53.71,53.62,53.71,22800.0,53.1452,53.2344,53.1452,53.2344,22800.0
2014-07-15 13:05:00,53.74,53.84,53.69,53.82,23500.0,53.2641,53.3632,53.2145,53.3434,23500.0
2014-07-15 13:10:00,53.82,53.87,53.76,53.86,21100.0,53.3434,53.3929,53.2839,53.383,21100.0
2014-07-15 13:15:00,53.85,54.01,53.85,53.93,50000.0,53.3731,53.5317,53.3731,53.4524,50000.0
2014-07-15 13:20:00,53.93,53.97,53.85,53.87,35000.0,53.4524,53.4921,53.3731,53.3929,35000.0
2014-07-15 13:25:00,53.89,53.98,53.87,53.97,28700.0,53.4128,53.502,53.3929,53.4921,28700.0
2014-07-15 13:30:00,53.97,54.01,53.79,53.81,58500.0,53.4921,53.5317,53.3136,53.3335,58500.0
2014-07-15 13:35:00,53.82,53.87,53.76,53.76,40200.0,53.3434,53.3929,53.2839,53.2839,40200.0
2014-07-15 13:40:00,53.76,53.76,53.63,53.64,33500.0,53.2839,53.2839,53.1551,53.165,33500.0
2014-07-15 13:45:00,53.65,53.79,53.62,53.77,23100.0,53.1749,53.3136,53.1452,53.2938,23100.0
2014-07-15 13:50:00,53.76,53.8,53.62,53.62,39100.0,53.2839,53.3236,53.1452,53.1452,39100.0
2014-07-15 13:55:00,53.64,53.73,53.62,53.71,29600.0,53.165,53.2542,53.1452,53.2344,29600.0
2014-07-15 14:00:00,53.72,53.79,53.7,53.7,27900.0,53.2443,53.3136,53.2244,53.2244,27900.0
2014-07-15 14:05:00,53.68,53.79,53.68,53.72,44800.0,53.2046,53.3136,53.2046,53.2443,44800.0
2014-07-15 14:10:00,53.74,53.85,53.74,53.77,30600.0,53.2641,53.3731,53.2641,53.2938,30600.0
2014-07-15 14:15:00,53.77,53.87,53.77,53.86,27800.0,53.2938,53.3929,53.2938,53.383,27800.0
2014-07-15 14:20:00,53.85,53.89,53.8,53.84,21300.0,53.3731,53.4128,53.3236,53.3632,21300.0
2014-07-15 14:25:00,53.82,53.83,53.75,53.81,26200.0,53.3434,53.3533,53.274,53.3335,26200.0
2014-07-15 14:30:00,53.81,53.84,53.72,53.74,24000.0,53.3335,53.3632,53.2443,53.2641,24000.0
2014-07-15 14:35:00,53.75,53.84,53.73,53.76,28500.0,53.274,53.3632,53.2542,53.2839,28500.0
2014-07-15 14:40:00,53.75,53.83,53.75,53.76,16500.0,53.274,53.3533,53.274,53.2839,16500.0
2014-07-15 14:45:00,53.77,53.82,53.73,53.77,21100.0,53.2938,53.3434,53.2542,53.2938,21100.0
2014-07-15 14:50:00,53.76,53.8,53.72,53.72,77100.0,53.2839,53.3236,53.2443,53.2443,77100.0
2014-07-15 14:55:00,53.71,53.72,53.66,53.67,51300.0,53.2344,53.2443,53.1848,53.1947,51300.0
2014-07-15 15:00:00,53.68,53.72,53.67,53.67,43000.0,53.2046,53.2443,53.1947,53.1947,43000.0
2014-07-15 15:05:00,53.67,53.67,53.52,53.57,53000.0,53.1947,53.1947,53.046,53.0956,53000.0
2014-07-15 15:10:00,53.57,53.65,53.51,53.64,70100.0,53.0956,53.1749,53.0361,53.165,70100.0
2014-07-15 15:15:00,53.65,53.7,53.64,53.68,56700.0,53.1749,53.2244,53.165,53.2046,56700.0
2014-07-15 15:20:00,53.69,53.69,53.6,53.62,45100.0,53.2145,53.2145,53.1253,53.1452,45100.0
2014-07-15 15:25:00,53.61,53.73,53.61,53.71,44000.0,53.1352,53.2542,53.1352,53.2344,44000.0
2014-07-15 15:30:00,53.71,53.74,53.67,53.71,63600.0,53.2344,53.2641,53.1947,53.2344,63600.0
2014-07-15 15:35:00,53.7,53.75,53.67,53.69,101400.0,53.2244,53.274,53.1947,53.2145,101400.0
2014-07-15 15:40:00,53.69,53.74,53.67,53.72,47700.0,53.2145,53.2641,53.1947,53.2443,47700.0
2014-07-15 15:45:00,53.73,53.74,53.66,53.74,77800.0,53.2542,53.2641,53.1848,53.2641,77800.0
2014-07-15 15:50:00,53.74,53.74,53.66,53.67,92200.0,53.2641,53.2641,53.1848,53.1947,92200.0
2014-07-15 15:55:00,53.67,53.78,53.66,53.74,197700.0,53.1947,53.3037,53.1848,53.2641,197700.0
2014-07-16 09:30:00,53.99,54.17,53.8,53.88,72900.0,53.5119,53.6903,53.3236,53.4029,72900.0
2014-07-16 09:35:00,53.86,53.95,53.68,53.79,27100.0,53.383,53.4722,53.2046,53.3136,27100.0
2014-07-16 09:40:00,53.8,53.99,53.8,53.94,29300.0,53.3236,53.5119,53.3236,53.4623,29300.0
2014-07-16 09:45:00,53.93,54.11,53.89,54.07,40300.0,53.4524,53.6308,53.4128,53.5912,40300.0
2014-07-16 09:50:00,54.04,54.22,53.8,53.89,54400.0,53.5614,53.7398,53.3236,53.4128,54400.0
2014-07-16 09:55:00,53.89,53.97,53.84,53.89,22600.0,53.4128,53.4921,53.3632,53.4128,22600.0
2014-07-16 10:00:00,53.89,54.07,53.89,54.01,44700.0,53.4128,53.5912,53.4128,53.5317,44700.0
2014-07-16 10:05:00,54.06,54.16,54.03,54.15,37500.0,53.5813,53.6804,53.5515,53.6705,37500.0
2014-07-16 10:10:00,54.13,54.25,54.11,54.19,27700.0,53.6506,53.7696,53.6308,53.7101,27700.0
2014-07-16 10:15:00,54.19,54.19,54.05,54.12,53500.0,53.7101,53.7101,53.5713,53.6407,53500.0
2014-07-16 10:20:00,54.12,54.15,54.01,54.06,55100.0,53.6407,53.6705,53.5317,53.5813,55100.0
2014-07-16 10:25:00,54.07,54.11,53.91,53.95,71400.0,53.5912,53.6308,53.4326,53.4722,71400.0
2014-07-16 10:30:00,53.93,54.0,53.92,53.97,15000.0,53.4524,53.5218,53.4425,53.4921,15000.0
2014-07-16 10:35:00,53.96,53.96,53.92,53.93,11600.0,53.4821,53.4821,53.4425,53.4524,11600.0
2014-07-16 10:40:00,53.94,53.94,53.88,53.91,21200.0,53.4623,53.4623,53.4029,53.4326,21200.0
2014-07-16 10:45:00,53.91,53.91,53.81,53.86,40600.0,53.4326,53.4326,53.3335,53.383,40600.0
2014-07-16 10:50:00,53.85,53.97,53.84,53.93,60900.0,53.3731,53.4921,53.3632,53.4524,60900.0
2014-07-16 10:55:00,53.94,53.96,53.88,53.9,39900.0,53.4623,53.4821,53.4029,53.4227,39900.0
2014-07-16 11:00:00,53.89,54.03,53.87,54.03,23800.0,53.4128,53.5515,53.3929,53.5515,23800.0
2014-07-16 11:05:00,54.03,54.2,54.02,54.16,32700.0,53.5515,53.72,53.5416,53.6804,32700.0
2014-07-16 11:10:00,54.16,54.22,54.11,54.11,22500.0,53.6804,53.7398,53.6308,53.6308,22500.0
2014-07-16 11:15:00,54.1,54.2,54.07,54.15,18600.0,53.6209,53.72,53.5912,53.6705,18600.0
2014-07-16 11:20:00,54.15,54.16,54.02,54.04,18200.0,53.6705,53.6804,53.5416,53.5614,18200.0
2014-07-16 11:25:00,54.04,54.15,54.02,54.15,29100.0,53.5614,53.6705,53.5416,53.6705,29100.0
2014-07-16 11:30:00,54.13,54.13,53.96,54.0,16100.0,53.6506,53.6506,53.4821,53.5218,16100.0
2014-07-16 11:35:00,54.01,54.01,53.86,53.87,26500.0,53.5317,53.5317,53.383,53.3929,26500.0
2014-07-16 11:40:00,53.86,53.97,53.86,53.95,11800.0,53.383,53.4921,53.383,53.4722,11800.0
2014-07-16 11:45:00,53.96,54.01,53.94,53.99,24000.0,53.4821,53.5317,53.4623,53.5119,24000.0
2014-07-16 11:50:00,53.99,54.04,53.99,54.03,7900.0,53.5119,53.5614,53.5119,53.5515,7900.0
2014-07-16 11:55:00,54.02,54.07,53.97,54.01,13400.0,53.5416,53.5912,53.4921,53.5317,13400.0
2014-07-16 12:00:00,54.0,54.01,53.94,53.95,6000.0,53.5218,53.5317,53.4623,53.4722,6000.0
2014-07-16 12:05:00,53.95,54.1,53.95,54.07,9000.0,53.4722,53.6209,53.4722,53.5912,9000.0
2014-07-16 12:10:00,54.07,54.13,54.05,54.12,11500.0,53.5912,53.6506,53.5713,53.6407,11500.0
2014-07-16 12:15:00,54.12,54.16,54.09,54.13,15100.0,53.6407,53.6804,53.611,53.6506,15100.0
2014-07-16 12:20:00,54.14,54.14,54.1,54.12,6600.0,53.6606,53.6606,53.6209,53.6407,6600.0
2014-07-16 12:25:00,54.12,54.13,54.05,54.09,10500.0,53.6407,53.6506,53.5713,53.611,10500.0
2014-07-16 12:30:00,54.09,54.17,54.09,54.14,9500.0,53.611,53.6903,53.611,53.6606,9500.0
2014-07-16 12:35:00,54.13,54.13,54.08,54.09,11300.0,53.6506,53.6506,53.6011,53.611,11300.0
2014-07-16 12:40:00,54.1,54.14,54.09,54.14,9000.0,53.6209,53.6606,53.611,53.6606,9000.0
2014-07-16 12:45:00,54.13,54.16,54.09,54.11,13000.0,53.6506,53.6804,53.611,53.6308,13000.0
2014-07-16 12:50:00,54.08,54.12,54.06,54.06,6600.0,53.6011,53.6407,53.5813,53.5813,6600.0
2014-07-16 12:55:00,54.06,54.13,54.06,54.11,7400.0,53.5813,53.6506,53.5813,53.6308,7400.0
2014-07-16 13:00:00,54.1,54.13,54.09,54.09,10600.0,53.6209,53.6506,53.611,53.611,10600.0
2014-07-16 13:05:00,54.09,54.09,54.03,54.06,9100.0,53.611,53.611,53.5515,53.5813,9100.0
2014-07-16 13:10:00,54.04,54.09,54.03,54.09,7200.0,53.5614,53.611,53.5515,53.611,7200.0
2014-07-16 13:15:00,54.11,54.11,54.0,54.02,10800.0,53.6308,53.6308,53.5218,53.5416,10800.0
2014-07-16 13:20:00,54.01,54.06,53.97,54.01,15700.0,53.5317,53.5813,53.4921,53.5317,15700.0
2014-07-16 13:25:00,54.0,54.08,54.0,54.08,11500.0,53.5218,53.6011,53.5218,53.6011,11500.0
2014-07-16 13:30:00,54.08,54.09,54.05,54.05,17100.0,53.6011,53.611,53.5713,53.5713,17100.0
2014-07-16 13:35:00,54.04,54.04,53.97,54.01,12700.0,53.5614,53.5614,53.4921,53.5317,12700.0
2014-07-16 13:40:00,54.02,54.03,53.98,54.03,13200.0,53.5416,53.5515,53.502,53.5515,13200.0
2014-07-16 13:45:00,54.03,54.06,54.0,54.0,10500.0,53.5515,53.5813,53.5218,53.5218,10500.0
2014-07-16 13:50:00,54.0,54.04,54.0,54.01,11400.0,53.5218,53.5614,53.5218,53.5317,11400.0
2014-07-16 13:55:00,54.01,54.04,53.98,54.03,6400.0,53.5317,53.5614,53.502,53.5515,6400.0
2014-07-16 14:00:00,54.02,54.11,54.01,54.11,16000.0,53.5416,53.6308,53.5317,53.6308,16000.0
2014-07-16 14:05:00,54.11,54.14,54.06,54.06,10700.0,53.6308,53.6606,53.5813,53.5813,10700.0
2014-07-16 14:10:00,54.05,54.14,54.04,54.14,18500.0,53.5713,53.6606,53.5614,53.6606,18500.0
2014-07-16 14:15:00,54.15,54.16,54.09,54.1,13000.0,53.6705,53.6804,53.611,53.6209,13000.0
2014-07-16 14:20:00,54.1,54.11,54.05,54.1,15300.0,53.6209,53.6308,53.5713,53.6209,15300.0
2014-07-16 14:25:00,54.1,54.13,54.08,54.13,17900.0,53.6209,53.6506,53.6011,53.6506,17900.0
2014-07-16 14:30:00,54.13,54.14,54.07,54.1,13100.0,53.6506,53.6606,53.5912,53.6209,13100.0
2014-07-16 14:35:00,54.1,54.1,54.01,54.03,19300.0,53.6209,53.6209,53.5317,53.5515,19300.0
2014-07-16 14:40:00,54.02,54.05,54.0,54.0,22500.0,53.5416,53.5713,53.5218,53.5218,22500.0
2014-07-16 14:45:00,54.0,54.06,53.98,54.05,21300.0,53.5218,53.5813,53.502,53.5713,21300.0
2014-07-16 14:50:00,54.05,54.07,54.01,54.02,24000.0,53.5713,53.5912,53.5317,53.5416,24000.0
2014-07-16 14:55:00,54.02,54.04,53.99,54.0,20100.0,53.5416,53.5614,53.5119,53.5218,20100.0
2014-07-16 15:00:00,53.99,54.03,53.99,54.01,8700.0,53.5119,53.5515,53.5119,53.5317,8700.0
2014-07-16 15:05:00,54.01,54.03,54.0,54.0,17800.0,53.5317,53.5515,53.5218,53.5218,17800.0
2014-07-16 15:10:00,54.0,54.01,53.96,53.98,30600.0,53.5218,53.5317,53.4821,53.502,30600.0
2014-07-16 15:15:00,53.98,54.01,53.94,53.98,78100.0,53.502,53.5317,53.4623,53.502,78100.0
2014-07-16 15:20:00,53.98,54.08,53.98,54.04,37600.0,53.502,53.6011,53.502,53.5614,37600.0
2014-07-16 15:25:00,54.05,54.12,54.04,54.12,32600.0,53.5713,53.6407,53.5614,53.6407,32600.0
2014-07-16 15:30:00,54.11,54.12,54.07,54.09,49900.0,53.6308,53.6407,53.5912,53.611,49900.0
2014-07-16 15:35:00,54.09,54.11,54.0,54.01,49800.0,53.611,53.6308,53.5218,53.5317,49800.0
2014-07-16 15:40:00,54.02,54.02,53.89,53.89,40100.0,53.5416,53.5416,53.4128,53.4128,40100.0
2014-07-16 15:45:00,53.9,53.93,53.86,53.87,48000.0,53.4227,53.4524,53.383,53.3929,48000.0
2014-07-16 15:50:00,53.88,53.95,53.87,53.9,60600.0,53.4029,53.4722,53.3929,53.4227,60600.0
2014-07-16 15:55:00,53.91,53.97,53.84,53.94,138000.0,53.4326,53.4921,53.3632,53.4623,138000.0
2014-07-17 09:30:00,53.62,53.83,53.55,53.83,37600.0,53.1452,53.3533,53.0758,53.3533,37600.0
2014-07-17 09:35:00,53.83,54.12,53.83,54.07,53000.0,53.3533,53.6407,53.3533,53.5912,53000.0
2014-07-17 09:40:00,54.07,54.17,54.01,54.16,24300.0,53.5912,53.6903,53.5317,53.6804,24300.0
2014-07-17 09:45:00,54.15,54.28,54.06,54.12,66100.0,53.6705,53.7993,53.5813,53.6407,66100.0
2014-07-17 09:50:00,54.11,54.24,54.05,54.22,25900.0,53.6308,53.7597,53.5713,53.7398,25900.0
2014-07-17 09:55:00,54.19,54.28,54.06,54.09,32900.0,53.7101,53.7993,53.5813,53.611,32900.0
2014-07-17 10:00:00,54.1,54.16,54.04,54.13,15600.0,53.6209,53.6804,53.5614,53.6506,15600.0
2014-07-17 10:05:00,54.14,54.17,54.07,54.13,95300.0,53.6606,53.6903,53.5912,53.6506,95300.0
2014-07-17 10:10:00,54.13,54.19,54.0,54.1,123500.0,53.6506,53.7101,53.5218,53.6209,123500.0
2014-07-17 10:15:00,54.1,54.1,53.88,53.91,35600.0,53.6209,53.6209,53.4029,53.4326,35600.0
2014-07-17 10:20:00,53.91,54.08,53.9,53.99,21000.0,53.4326,53.6011,53.4227,53.5119,21000.0
2014-07-17 10:25:00,53.99,54.09,53.91,54.03,19200.0,53.5119,53.611,53.4326,53.5515,19200.0
2014-07-17 10:30:00,54.03,54.1,53.89,53.9,27100.0,53.5515,53.6209,53.4128,53.4227,27100.0
2014-07-17 10:35:00,53.91,53.92,53.8,53.81,20400.0,53.4326,53.4425,53.3236,53.3335,20400.0
2014-07-17 10:40:00,53.82,53.93,53.82,53.87,20100.0,53.3434,53.4524,53.3434,53.3929,20100.0
2014-07-17 10:45:00,53.89,53.95,53.88,53.89,16300.0,53.4128,53.4722,53.4029,53.4128,16300.0
2014-07-17 10:50:00,53.89,54.04,53.89,54.0,14100.0,53.4128,53.5614,53.4128,53.5218,14100.0
2014-07-17 10:55:00,54.0,54.02,53.91,53.93,19000.0,53.5218,53.5416,53.4326,53.4524,19000.0
2014-07-17 11:00:00,53.91,54.05,53.88,53.88,28900.0,53.4326,53.5713,53.4029,53.4029,28900.0
2014-07-17 11:05:00,53.88,53.96,53.72,53.72,18600.0,53.4029,53.4821,53.2443,53.2443,18600.0
2014-07-17 11:10:00,53.7,53.8,53.63,53.64,18800.0,53.2244,53.3236,53.1551,53.165,18800.0
2014-07-17 11:15:00,53.62,53.75,53.53,53.68,27800.0,53.1452,53.274,53.056,53.2046,27800.0
2014-07-17 11:20:00,53.68,53.68,53.52,53.52,23200.0,53.2046,53.2046,53.046,53.046,23200.0
2014-07-17 11:25:00,53.51,53.64,53.47,53.51,40100.0,53.0361,53.165,52.9965,53.0361,40100.0
2014-07-17 11:30:00,53.5,53.62,53.39,53.61,27200.0,53.0262,53.1452,52.9172,53.1352,27200.0
2014-07-17 11:35:00,53.64,53.69,53.62,53.63,21500.0,53.165,53.2145,53.1452,53.1551,21500.0
2014-07-17 11:40:00,53.62,53.77,53.62,53.69,38800.0,53.1452,53.2938,53.1452,53.2145,38800.0
2014-07-17 11:45:00,53.69,53.76,53.63,53.74,28100.0,53.2145,53.2839,53.1551,53.2641,28100.0
2014-07-17 11:50:00,53.74,53.78,53.68,53.7,30200.0,53.2641,53.3037,53.2046,53.2244,30200.0
2014-07-17 11:55:00,53.7,53.73,53.58,53.62,24100.0,53.2244,53.2542,53.1055,53.1452,24100.0
2014-07-17 12:00:00,53.62,53.63,53.43,53.49,45000.0,53.1452,53.1551,52.9568,53.0163,45000.0
2014-07-17 12:05:00,53.49,53.62,53.46,53.57,19600.0,53.0163,53.1452,52.9866,53.0956,19600.0
2014-07-17 12:10:00,53.57,53.66,53.57,53.59,17800.0,53.0956,53.1848,53.0956,53.1154,17800.0
2014-07-17 12:15:00,53.58,53.63,53.55,53.58,11900.0,53.1055,53.1551,53.0758,53.1055,11900.0
2014-07-17 12:20:00,53.55,53.57,53.5,53.52,12800.0,53.0758,53.0956,53.0262,53.046,12800.0
2014-07-17 12:25:00,53.51,53.59,53.49,53.58,11300.0,53.0361,53.1154,53.0163,53.1055,11300.0
2014-07-17 12:30:00,53.59,53.62,53.54,53.6,13000.0,53.1154,53.1452,53.0659,53.1253,13000.0
2014-07-17 12:35:00,53.6,53.71,53.6,53.64,30900.0,53.1253,53.2344,53.1253,53.165,30900.0
2014-07-17 12:40:00,53.63,53.68,53.57,53.59,19200.0,53.1551,53.2046,53.0956,53.1154,19200.0
2014-07-17 12:45:00,53.6,53.61,53.49,53.52,26400.0,53.1253,53.1352,53.0163,53.046,26400.0
2014-07-17 12:50:00,53.54,53.54,53.44,53.45,18300.0,53.0659,53.0659,52.9667,52.9767,18300.0
2014-07-17 12:55:00,53.45,53.49,53.41,53.47,20900.0,52.9767,53.0163,52.937,52.9965,20900.0
2014-07-17 13:00:00,53.45,53.58,53.44,53.51,36300.0,52.9767,53.1055,52.9667,53.0361,36300.0
2014-07-17 13:05:00,53.54,53.59,53.51,53.57,12800.0,53.0659,53.1154,53.0361,53.0956,12800.0
2014-07-17 13:10:00,53.58,53.64,53.58,53.6,29700.0,53.1055,53.165,53.1055,53.1253,29700.0
2014-07-17 13:15:00,53.61,53.62,53.51,53.53,36000.0,53.1352,53.1452,53.0361,53.056,36000.0
2014-07-17 13:20:00,53.52,53.54,53.43,53.47,23200.0,53.046,53.0659,52.9568,52.9965,23200.0
2014-07-17 13:25:00,53.48,53.51,53.42,53.44,10300.0,53.0064,53.0361,52.9469,52.9667,10300.0
2014-07-17 13:30:00,53.45,53.55,53.44,53.45,28400.0,52.9767,53.0758,52.9667,52.9767,28400.0
2014-07-17 13:35:00,53.45,53.48,53.26,53.28,40900.0,52.9767,53.0064,52.7883,52.8082,40900.0
2014-07-17 13:40:00,53.28,53.31,53.19,53.21,58100.0,52.8082,52.8379,52.719,52.7388,58100.0
2014-07-17 13:45:00,53.2,53.3,53.17,53.26,35300.0,52.7289,52.828,52.6991,52.7883,35300.0
2014-07-17 13:50:00,53.26,53.33,53.2,53.23,15300.0,52.7883,52.8577,52.7289,52.7586,15300.0
2014-07-17 13:55:00,53.24,53.27,53.18,53.22,27500.0,52.7685,52.7983,52.7091,52.7487,27500.0
2014-07-17 14:00:00,53.21,53.22,53.1,53.1,50200.0,52.7388,52.7487,52.6298,52.6298,50200.0
2014-07-17 14:05:00,53.11,53.11,52.97,52.99,60200.0,52.6397,52.6397,52.5009,52.5207,60200.0
2014-07-17 14:10:00,52.99,53.11,52.99,53.11,50700.0,52.5207,52.6397,52.5207,52.6397,50700.0
2014-07-17 14:15:00,53.1,53.17,53.1,53.1,33500.0,52.6298,52.6991,52.6298,52.6298,33500.0
2014-07-17 14:20:00,53.1,53.12,53.03,53.09,33900.0,52.6298,52.6496,52.5604,52.6198,33900.0
2014-07-17 14:25:00,53.09,53.12,52.99,52.99,83800.0,52.6198,52.6496,52.5207,52.5207,83800.0
2014-07-17 14:30:00,52.99,53.02,52.91,52.97,93000.0,52.5207,52.5505,52.4414,52.5009,93000.0
2014-07-17 14:35:00,52.97,52.99,52.89,52.97,81900.0,52.5009,52.5207,52.4216,52.5009,81900.0
2014-07-17 14:40:00,52.97,53.04,52.97,52.99,39100.0,52.5009,52.5703,52.5009,52.5207,39100.0
2014-07-17 14:45:00,53.01,53.02,52.8,52.82,79400.0,52.5406,52.5505,52.3324,52.3522,79400.0
2014-07-17 14:50:00,52.82,52.85,52.75,52.76,80400.0,52.3522,52.382,52.2829,52.2928,80400.0
2014-07-17 14:55:00,52.78,52.9,52.78,52.78,53900.0,52.3126,52.4315,52.3126,52.3126,53900.0
2014-07-17 15:00:00,52.77,52.86,52.72,52.81,93900.0,52.3027,52.3919,52.2531,52.3423,93900.0
2014-07-17 15:05:00,52.81,52.85,52.75,52.76,114800.0,52.3423,52.382,52.2829,52.2928,114800.0
2014-07-17 15:10:00,52.76,52.81,52.65,52.71,84000.0,52.2928,52.3423,52.1837,52.2432,84000.0
2014-07-17 15:15:00,52.71,52.71,52.5,52.53,135600.0,52.2432,52.2432,52.0351,52.0648,135600.0
2014-07-17 15:20:00,52.54,52.64,52.53,52.6,85500.0,52.0747,52.1738,52.0648,52.1342,85500.0
2014-07-17 15:25:00,52.6,52.71,52.58,52.64,124700.0,52.1342,52.2432,52.1144,52.1738,124700.0
2014-07-17 15:30:00,52.63,52.67,52.55,52.57,147100.0,52.1639,52.2036,52.0846,52.1045,147100.0
2014-07-17 15:35:00,52.59,52.67,52.56,52.67,106300.0,52.1243,52.2036,52.0945,52.2036,106300.0
2014-07-17 15:40:00,52.66,52.67,52.49,52.55,220300.0,52.1937,52.2036,52.0252,52.0846,220300.0
2014-07-17 15:45:00,52.55,52.63,52.48,52.61,200700.0,52.0846,52.1639,52.0153,52.1441,200700.0
2014-07-17 15:50:00,52.61,52.7,52.6,52.67,191900.0,52.1441,52.2333,52.1342,52.2036,191900.0
2014-07-17 15:55:00,52.66,52.72,52.61,52.64,278600.0,52.1937,52.2531,52.1441,52.1738,278600.0
2014-07-18 09:30:00,52.98,53.15,52.72,53.07,252800.0,52.5108,52.6793,52.2531,52.6,252800.0
2014-07-18 09:35:00,53.06,53.8,53.06,53.64,136000.0,52.5901,53.3236,52.5901,53.165,136000.0
2014-07-18 09:40:00,53.66,53.98,53.66,53.7,148100.0,53.1848,53.502,53.1848,53.2244,148100.0
2014-07-18 09:45:00,53.7,53.72,53.43,53.68,58000.0,53.2244,53.2443,52.9568,53.2046,58000.0
2014-07-18 09:50:00,53.62,53.7,53.49,53.52,39300.0,53.1452,53.2244,53.0163,53.046,39300.0
2014-07-18 09:55:00,53.49,53.74,53.41,53.64,61100.0,53.0163,53.2641,52.937,53.165,61100.0
2014-07-18 10:00:00,53.67,53.75,53.56,53.69,56500.0,53.1947,53.274,53.0857,53.2145,56500.0
2014-07-18 10:05:00,53.63,53.85,53.62,53.82,48900.0,53.1551,53.3731,53.1452,53.3434,48900.0
2014-07-18 10:10:00,53.82,53.96,53.77,53.92,95900.0,53.3434,53.4821,53.2938,53.4425,95900.0
2014-07-18 10:15:00,53.91,54.02,53.64,53.64,86100.0,53.4326,53.5416,53.165,53.165,86100.0
2014-07-18 10:20:00,53.67,53.96,53.67,53.85,68600.0,53.1947,53.4821,53.1947,53.3731,68600.0
2014-07-18 10:25:00,53.88,53.97,53.81,53.88,55300.0,53.4029,53.4921,53.3335,53.4029,55300.0
2014-07-18 10:30:00,53.89,53.93,53.84,53.89,31300.0,53.4128,53.4524,53.3632,53.4128,31300.0
2014-07-18 10:35:00,53.9,54.0,53.89,53.93,42000.0,53.4227,53.5218,53.4128,53.4524,42000.0
2014-07-18 10:40:00,53.93,53.99,53.85,53.99,29200.0,53.4524,53.5119,53.3731,53.5119,29200.0
2014-07-18 10:45:00,54.0,54.13,53.96,54.04,50000.0,53.5218,53.6506,53.4821,53.5614,50000.0
2014-07-18 10:50:00,54.05,54.24,53.97,54.14,62600.0,53.5713,53.7597,53.4921,53.6606,62600.0
2014-07-18 10:55:00,54.12,54.27,54.11,54.21,43200.0,53.6407,53.7894,53.6308,53.7299,43200.0
2014-07-18 11:00:00,54.23,54.26,54.03,54.05,29200.0,53.7498,53.7795,53.5515,53.5713,29200.0
2014-07-18 11:05:00,54.07,54.15,53.98,54.03,55000.0,53.5912,53.6705,53.502,53.5515,55000.0
2014-07-18 11:10:00,54.02,54.1,54.0,54.05,23700.0,53.5416,53.6209,53.5218,53.5713,23700.0
2014-07-18 11:15:00,54.05,54.16,54.03,54.08,26300.0,53.5713,53.6804,53.5515,53.6011,26300.0
2014-07-18 11:20:00,54.09,54.15,54.07,54.09,25300.0,53.611,53.6705,53.5912,53.611,25300.0
2014-07-18 11:25:00,54.1,54.12,53.99,54.02,29500.0,53.6209,53.6407,53.5119,53.5416,29500.0
2014-07-18 11:30:00,54.02,54.06,53.96,53.97,29800.0,53.5416,53.5813,53.4821,53.4921,29800.0
2014-07-18 11:35:00,53.96,54.09,53.96,54.03,19300.0,53.4821,53.611,53.4821,53.5515,19300.0
2014-07-18 11:40:00,54.03,54.03,53.94,53.96,17800.0,53.5515,53.5515,53.4623,53.4821,17800.0
2014-07-18 11:45:00,53.98,54.01,53.9,54.0,13300.0,53.502,53.5317,53.4227,53.5218,13300.0
2014-07-18 11:50:00,54.0,54.0,53.9,53.92,26300.0,53.5218,53.5218,53.4227,53.4425,26300.0
2014-07-18 11:55:00,53.91,53.95,53.89,53.92,25300.0,53.4326,53.4722,53.4128,53.4425,25300.0
2014-07-18 12:00:00,53.93,53.95,53.9,53.93,24700.0,53.4524,53.4722,53.4227,53.4524,24700.0
2014-07-18 12:05:00,53.91,53.92,53.77,53.84,22800.0,53.4326,53.4425,53.2938,53.3632,22800.0
2014-07-18 12:10:00,53.83,53.85,53.77,53.83,24100.0,53.3533,53.3731,53.2938,53.3533,24100.0
2014-07-18 12:15:00,53.81,53.81,53.73,53.75,21200.0,53.3335,53.3335,53.2542,53.274,21200.0
2014-07-18 12:20:00,53.75,53.76,53.72,53.75,22700.0,53.274,53.2839,53.2443,53.274,22700.0
2014-07-18 12:25:00,53.75,53.76,53.68,53.69,26800.0,53.274,53.2839,53.2046,53.2145,26800.0
2014-07-18 12:30:00,53.7,53.75,53.63,53.63,26700.0,53.2244,53.274,53.1551,53.1551,26700.0
2014-07-18 12:35:00,53.63,53.65,53.58,53.63,14600.0,53.1551,53.1749,53.1055,53.1551,14600.0
2014-07-18 12:40:00,53.64,53.68,53.55,53.56,22500.0,53.165,53.2046,53.0758,53.0857,22500.0
2014-07-18 12:45:00,53.56,53.68,53.55,53.65,13600.0,53.0857,53.2046,53.0758,53.1749,13600.0
2014-07-18 12:50:00,53.64,53.66,53.59,53.61,9400.0,53.165,53.1848,53.1154,53.1352,9400.0
2014-07-18 12:55:00,53.59,53.63,53.59,53.62,11600.0,53.1154,53.1551,53.1154,53.1452,11600.0
2014-07-18 13:00:00,53.61,53.63,53.5,53.5,27100.0,53.1352,53.1551,53.0262,53.0262,27100.0
2014-07-18 13:05:00,53.49,53.49,53.41,53.49,24000.0,53.0163,53.0163,52.937,53.0163,24000.0
2014-07-18 13:10:00,53.46,53.49,53.41,53.43,15200.0,52.9866,53.0163,52.937,52.9568,15200.0
2014-07-18 13:15:00,53.41,53.49,53.41,53.44,17300.0,52.937,53.0163,52.937,52.9667,17300.0
2014-07-18 13:20:00,53.45,53.46,53.42,53.46,11900.0,52.9767,52.9866,52.9469,52.9866,11900.0
2014-07-18 13:25:00,53.46,53.47,53.41,53.42,11600.0,52.9866,52.9965,52.937,52.9469,11600.0
2014-07-18 13:30:00,53.41,53.46,53.38,53.42,17200.0,52.937,52.9866,52.9073,52.9469,17200.0
2014-07-18 13:35:00,53.41,53.55,53.41,53.51,21400.0,52.937,53.0758,52.937,53.0361,21400.0
2014-07-18 13:40:00,53.5,53.56,53.48,53.5,16500.0,53.0262,53.0857,53.0064,53.0262,16500.0
2014-07-18 13:45:00,53.5,53.51,53.41,53.43,14800.0,53.0262,53.0361,52.937,52.9568,14800.0
2014-07-18 13:50:00,53.41,53.43,53.38,53.4,31200.0,52.937,52.9568,52.9073,52.9271,31200.0
2014-07-18 13:55:00,53.4,53.41,53.37,53.37,35700.0,52.9271,52.937,52.8974,52.8974,35700.0
2014-07-18 14:00:00,53.35,53.36,53.3,53.35,41200.0,52.8775,52.8875,52.828,52.8775,41200.0
2014-07-18 14:05:00,53.35,53.37,53.31,53.34,17200.0,52.8775,52.8974,52.8379,52.8676,17200.0
2014-07-18 14:10:00,53.33,53.41,53.33,53.39,28400.0,52.8577,52.937,52.8577,52.9172,28400.0
2014-07-18 14:15:00,53.39,53.42,53.34,53.41,14000.0,52.9172,52.9469,52.8676,52.937,14000.0
2014-07-18 14:20:00,53.39,53.45,53.38,53.44,28100.0,52.9172,52.9767,52.9073,52.9667,28100.0
2014-07-18 14:25:00,53.45,53.53,53.42,53.52,34100.0,52.9767,53.056,52.9469,53.046,34100.0
2014-07-18 14:30:00,53.52,53.61,53.49,53.59,27400.0,53.046,53.1352,53.0163,53.1154,27400.0
2014-07-18 14:35:00,53.59,53.61,53.56,53.59,23500.0,53.1154,53.1352,53.0857,53.1154,23500.0
2014-07-18 14:40:00,53.58,53.62,53.5,53.5,26100.0,53.1055,53.1452,53.0262,53.0262,26100.0
2014-07-18 14:45:00,53.5,53.55,53.47,53.49,16100.0,53.0262,53.0758,52.9965,53.0163,16100.0
2014-07-18 14:50:00,53.48,53.53,53.46,53.5,19600.0,53.0064,53.056,52.9866,53.0262,19600.0
2014-07-18 14:55:00,53.5,53.56,53.5,53.5,16800.0,53.0262,53.0857,53.0262,53.0262,16800.0
2014-07-18 15:00:00,53.51,53.54,53.48,53.48,20900.0,53.0361,53.0659,53.0064,53.0064,20900.0
2014-07-18 15:05:00,53.48,53.57,53.45,53.56,35200.0,53.0064,53.0956,52.9767,53.0857,35200.0
2014-07-18 15:10:00,53.55,53.57,53.52,53.56,21000.0,53.0758,53.0956,53.046,53.0857,21000.0
2014-07-18 15:15:00,53.56,53.65,53.54,53.65,36600.0,53.0857,53.1749,53.0659,53.1749,36600.0
2014-07-18 15:20:00,53.66,53.69,53.63,53.63,31300.0,53.1848,53.2145,53.1551,53.1551,31300.0
2014-07-18 15:25:00,53.64,53.64,53.51,53.51,44000.0,53.165,53.165,53.0361,53.0361,44000.0
2014-07-18 15:30:00,53.51,53.53,53.47,53.5,80200.0,53.0361,53.056,52.9965,53.0262,80200.0
2014-07-18 15:35:00,53.5,53.51,53.43,53.45,52200.0,53.0262,53.0361,52.9568,52.9767,52200.0
2014-07-18 15:40:00,53.45,53.47,53.41,53.44,59500.0,52.9767,52.9965,52.937,52.9667,59500.0
2014-07-18 15:45:00,53.44,53.51,53.44,53.51,60000.0,52.9667,53.0361,52.9667,53.0361,60000.0
2014-07-18 15:50:00,53.51,53.54,53.47,53.49,80200.0,53.0361,53.0659,52.9965,53.0163,80200.0
2014-07-18 15:55:00,53.49,53.55,53.46,53.49,140500.0,53.0163,53.0758,52.9866,53.0163,140500.0
2014-07-21 09:30:00,53.25,53.39,53.14,53.23,74000.0,52.7784,52.9172,52.6694,52.7586,74000.0
2014-07-21 09:35:00,53.17,53.21,52.91,53.0,59400.0,52.6991,52.7388,52.4414,52.5306,59400.0
2014-07-21 09:40:00,53.02,53.12,52.86,53.09,39300.0,52.5505,52.6496,52.3919,52.6198,39300.0
2014-07-21 09:45:00,53.1,53.34,53.02,53.23,33300.0,52.6298,52.8676,52.5505,52.7586,33300.0
2014-07-21 09:50:00,53.26,53.39,53.2,53.38,22600.0,52.7883,52.9172,52.7289,52.9073,22600.0
2014-07-21 09:55:00,53.35,53.35,53.1,53.1,18400.0,52.8775,52.8775,52.6298,52.6298,18400.0
2014-07-21 10:00:00,53.13,53.18,52.98,53.03,35500.0,52.6595,52.7091,52.5108,52.5604,35500.0
2014-07-21 10:05:00,53.02,53.05,52.83,52.86,49600.0,52.5505,52.5802,52.3622,52.3919,49600.0
2014-07-21 10:10:00,52.86,52.95,52.74,52.91,50900.0,52.3919,52.4811,52.2729,52.4414,50900.0
2014-07-21 10:15:00,52.93,53.08,52.84,52.86,39800.0,52.4613,52.6099,52.3721,52.3919,39800.0
2014-07-21 10:20:00,52.87,52.92,52.79,52.83,53400.0,52.4018,52.4514,52.3225,52.3622,53400.0
2014-07-21 10:25:00,52.85,52.88,52.77,52.84,27100.0,52.382,52.4117,52.3027,52.3721,27100.0
2014-07-21 10:30:00,52.84,52.84,52.75,52.76,40400.0,52.3721,52.3721,52.2829,52.2928,40400.0
2014-07-21 10:35:00,52.75,52.79,52.7,52.71,28000.0,52.2829,52.3225,52.2333,52.2432,28000.0
2014-07-21 10:40:00,52.71,52.71,52.58,52.68,38200.0,52.2432,52.2432,52.1144,52.2135,38200.0
2014-07-21 10:45:00,52.65,52.81,52.64,52.72,35500.0,52.1837,52.3423,52.1738,52.2531,35500.0
2014-07-21 10:50:00,52.7,52.78,52.7,52.77,60600.0,52.2333,52.3126,52.2333,52.3027,60600.0
2014-07-21 10:55:00,52.79,52.82,52.73,52.78,37900.0,52.3225,52.3522,52.263,52.3126,37900.0
2014-07-21 11:00:00,52.75,52.95,52.72,52.94,37400.0,52.2829,52.4811,52.2531,52.4712,37400.0
2014-07-21 11:05:00,52.95,53.06,52.93,52.99,45200.0,52.4811,52.5901,52.4613,52.5207,45200.0
2014-07-21 11:10:00,53.01,53.01,52.9,52.97,20400.0,52.5406,52.5406,52.4315,52.5009,20400.0
2014-07-21 11:15:00,52.97,53.08,52.93,53.04,22000.0,52.5009,52.6099,52.4613,52.5703,22000.0
2014-07-21 11:20:00,53.04,53.2,53.04,53.2,33600.0,52.5703,52.7289,52.5703,52.7289,33600.0
2014-07-21 11:25:00,53.19,53.24,53.15,53.19,29200.0,52.719,52.7685,52.6793,52.719,29200.0
2014-07-21 11:30:00,53.19,53.26,53.17,53.18,20600.0,52.719,52.7883,52.6991,52.7091,20600.0
2014-07-21 11:35:00,53.22,53.26,53.19,53.24,30300.0,52.7487,52.7883,52.719,52.7685,30300.0
2014-07-21 11:40:00,53.25,53.27,53.15,53.17,12000.0,52.7784,52.7983,52.6793,52.6991,12000.0
2014-07-21 11:45:00,53.18,53.19,53.04,53.1,15600.0,52.7091,52.719,52.5703,52.6298,15600.0
2014-07-21 11:50:00,53.08,53.1,52.98,53.02,16400.0,52.6099,52.6298,52.5108,52.5505,16400.0
2014-07-21 11:55:00,53.02,53.12,52.99,53.06,9500.0,52.5505,52.6496,52.5207,52.5901,9500.0
2014-07-21 12:00:00,53.08,53.09,53.0,53.07,13900.0,52.6099,52.6198,52.5306,52.6,13900.0
2014-07-21 12:05:00,53.07,53.1,52.99,53.07,17900.0,52.6,52.6298,52.5207,52.6,17900.0
2014-07-21 12:10:00,53.06,53.07,53.01,53.05,6600.0,52.5901,52.6,52.5406,52.5802,6600.0
2014-07-21 12:15:00,53.05,53.05,52.97,53.01,15800.0,52.5802,52.5802,52.5009,52.5406,15800.0
2014-07-21 12:20:00,53.0,53.02,52.95,52.95,7200.0,52.5306,52.5505,52.4811,52.4811,7200.0
2014-07-21 12:25:00,52.95,53.01,52.95,52.98,10400.0,52.4811,52.5406,52.4811,52.5108,10400.0
2014-07-21 12:30:00,52.99,53.01,52.98,52.99,9800.0,52.5207,52.5406,52.5108,52.5207,9800.0
2014-07-21 12:35:00,52.98,53.01,52.97,52.99,8500.0,52.5108,52.5406,52.5009,52.5207,8500.0
2014-07-21 12:40:00,53.0,53.01,52.96,52.98,17300.0,52.5306,52.5406,52.491,52.5108,17300.0
2014-07-21 12:45:00,52.97,53.02,52.95,53.02,8600.0,52.5009,52.5505,52.4811,52.5505,8600.0
2014-07-21 12:50:00,53.02,53.02,52.97,53.01,14100.0,52.5505,52.5505,52.5009,52.5406,14100.0
2014-07-21 12:55:00,53.01,53.02,52.98,53.0,10900.0,52.5406,52.5505,52.5108,52.5306,10900.0
2014-07-21 13:00:00,52.99,53.01,52.95,52.97,18700.0,52.5207,52.5406,52.4811,52.5009,18700.0
2014-07-21 13:05:00,52.99,53.01,52.99,53.01,14800.0,52.5207,52.5406,52.5207,52.5406,14800.0
2014-07-21 13:10:00,53.0,53.07,53.0,53.07,44600.0,52.5306,52.6,52.5306,52.6,44600.0
2014-07-21 13:15:00,53.07,53.14,53.01,53.14,14600.0,52.6,52.6694,52.5406,52.6694,14600.0
2014-07-21 13:20:00,53.14,53.23,53.14,53.2,8000.0,52.6694,52.7586,52.6694,52.7289,8000.0
2014-07-21 13:25:00,53.2,53.28,53.2,53.27,6100.0,52.7289,52.8082,52.7289,52.7983,6100.0
2014-07-21 13:30:00,53.29,53.29,53.13,53.15,31800.0,52.8181,52.8181,52.6595,52.6793,31800.0
2014-07-21 13:35:00,53.15,53.15,53.08,53.12,18000.0,52.6793,52.6793,52.6099,52.6496,18000.0
2014-07-21 13:40:00,53.11,53.22,53.11,53.21,13800.0,52.6397,52.7487,52.6397,52.7388,13800.0
2014-07-21 13:45:00,53.22,53.24,53.15,53.19,18500.0,52.7487,52.7685,52.6793,52.719,18500.0
2014-07-21 13:50:00,53.2,53.24,53.2,53.22,11500.0,52.7289,52.7685,52.7289,52.7487,11500.0
2014-07-21 13:55:00,53.21,53.27,53.21,53.27,20200.0,52.7388,52.7983,52.7388,52.7983,20200.0
2014-07-21 14:00:00,53.27,53.34,53.27,53.32,19700.0,52.7983,52.8676,52.7983,52.8478,19700.0
2014-07-21 14:05:00,53.33,53.42,53.32,53.42,31800.0,52.8577,52.9469,52.8478,52.9469,31800.0
2014-07-21 14:10:00,53.4,53.48,53.39,53.46,9700.0,52.9271,53.0064,52.9172,52.9866,9700.0
2014-07-21 14:15:00,53.48,53.48,53.31,53.35,55900.0,53.0064,53.0064,52.8379,52.8775,55900.0
2014-07-21 14:20:00,53.35,53.36,53.33,53.33,16200.0,52.8775,52.8875,52.8577,52.8577,16200.0
2014-07-21 14:25:00,53.33,53.36,53.26,53.27,20600.0,52.8577,52.8875,52.7883,52.7983,20600.0
2014-07-21 14:30:00,53.26,53.32,53.24,53.24,14200.0,52.7883,52.8478,52.7685,52.7685,14200.0
2014-07-21 14:35:00,53.24,53.3,53.2,53.27,33900.0,52.7685,52.828,52.7289,52.7983,33900.0
2014-07-21 14:40:00,53.26,53.34,53.23,53.34,55000.0,52.7883,52.8676,52.7586,52.8676,55000.0
2014-07-21 14:45:00,53.34,53.36,53.28,53.29,19200.0,52.8676,52.8875,52.8082,52.8181,19200.0
2014-07-21 14:50:00,53.28,53.36,53.27,53.35,15500.0,52.8082,52.8875,52.7983,52.8775,15500.0
2014-07-21 14:55:00,53.34,53.36,53.27,53.35,26700.0,52.8676,52.8875,52.7983,52.8775,26700.0
2014-07-21 15:00:00,53.33,53.36,53.3,53.34,32500.0,52.8577,52.8875,52.828,52.8676,32500.0
2014-07-21 15:05:00,53.33,53.33,53.19,53.25,30200.0,52.8577,52.8577,52.719,52.7784,30200.0
2014-07-21 15:10:00,53.25,53.28,53.23,53.24,12800.0,52.7784,52.8082,52.7586,52.7685,12800.0
2014-07-21 15:15:00,53.24,53.29,53.23,53.23,19200.0,52.7685,52.8181,52.7586,52.7586,19200.0
2014-07-21 15:20:00,53.23,53.3,53.21,53.3,15200.0,52.7586,52.828,52.7388,52.828,15200.0
2014-07-21 15:25:00,53.3,53.33,53.29,53.32,41600.0,52.828,52.8577,52.8181,52.8478,41600.0
2014-07-21 15:30:00,53.33,53.36,53.31,53.32,33200.0,52.8577,52.8875,52.8379,52.8478,33200.0
2014-07-21 15:35:00,53.32,53.36,53.3,53.3,52600.0,52.8478,52.8875,52.828,52.828,52600.0
2014-07-21 15:40:00,53.3,53.33,53.3,53.32,32700.0,52.828,52.8577,52.828,52.8478,32700.0
2014-07-21 15:45:00,53.31,53.32,53.29,53.32,48100.0,52.8379,52.8478,52.8181,52.8478,48100.0
2014-07-21 15:50:00,53.32,53.36,53.31,53.36,65700.0,52.8478,52.8875,52.8379,52.8875,65700.0
2014-07-21 15:55:00,53.36,53.37,53.31,53.32,136400.0,52.8875,52.8974,52.8379,52.8478,136400.0
2014-07-22 09:30:00,53.53,53.7,53.44,53.63,68500.0,53.056,53.2244,52.9667,53.1551,68500.0
2014-07-22 09:35:00,53.7,53.94,53.68,53.79,33500.0,53.2244,53.4623,53.2046,53.3136,33500.0
2014-07-22 09:40:00,53.79,53.79,53.41,53.51,49900.0,53.3136,53.3136,52.937,53.0361,49900.0
2014-07-22 09:45:00,53.5,53.77,53.45,53.74,21100.0,53.0262,53.2938,52.9767,53.2641,21100.0
2014-07-22 09:50:00,53.77,53.85,53.72,53.72,33600.0,53.2938,53.3731,53.2443,53.2443,33600.0
2014-07-22 09:55:00,53.71,53.75,53.58,53.7,30800.0,53.2344,53.274,53.1055,53.2244,30800.0
2014-07-22 10:00:00,53.71,53.87,53.67,53.87,49500.0,53.2344,53.3929,53.1947,53.3929,49500.0
2014-07-22 10:05:00,53.86,53.99,53.82,53.88,138800.0,53.383,53.5119,53.3434,53.4029,138800.0
2014-07-22 10:10:00,53.88,53.99,53.86,53.86,59500.0,53.4029,53.5119,53.383,53.383,59500.0
2014-07-22 10:15:00,53.86,53.98,53.85,53.93,43200.0,53.383,53.502,53.3731,53.4524,43200.0
2014-07-22 10:20:00,53.9,53.96,53.76,53.89,119000.0,53.4227,53.4821,53.2839,53.4128,119000.0
2014-07-22 10:25:00,53.9,53.99,53.89,53.94,43100.0,53.4227,53.5119,53.4128,53.4623,43100.0
2014-07-22 10:30:00,53.95,53.99,53.82,53.82,34200.0,53.4722,53.5119,53.3434,53.3434,34200.0
2014-07-22 10:35:00,53.82,53.85,53.77,53.83,17800.0,53.3434,53.3731,53.2938,53.3533,17800.0
2014-07-22 10:40:00,53.8,53.87,53.78,53.85,12700.0,53.3236,53.3929,53.3037,53.3731,12700.0
2014-07-22 10:45:00,53.86,53.99,53.84,53.98,31100.0,53.383,53.5119,53.3632,53.502,31100.0
2014-07-22 10:50:00,53.97,53.99,53.89,53.98,47100.0,53.4921,53.5119,53.4128,53.502,47100.0
2014-07-22 10:55:00,53.98,54.0,53.95,53.99,84800.0,53.502,53.5218,53.4722,53.5119,84800.0
2014-07-22 11:00:00,53.99,54.0,53.93,53.98,41700.0,53.5119,53.5218,53.4524,53.502,41700.0
2014-07-22 11:05:00,53.99,54.0,53.97,53.98,47900.0,53.5119,53.5218,53.4921,53.502,47900.0
2014-07-22 11:10:00,53.99,54.0,53.87,53.9,29300.0,53.5119,53.5218,53.3929,53.4227,29300.0
2014-07-22 11:15:00,53.87,53.89,53.79,53.8,22500.0,53.3929,53.4128,53.3136,53.3236,22500.0
2014-07-22 11:20:00,53.81,53.82,53.69,53.69,22700.0,53.3335,53.3434,53.2145,53.2145,22700.0
2014-07-22 11:25:00,53.69,53.69,53.55,53.59,54500.0,53.2145,53.2145,53.0758,53.1154,54500.0
2014-07-22 11:30:00,53.59,53.73,53.59,53.73,56900.0,53.1154,53.2542,53.1154,53.2542,56900.0
2014-07-22 11:35:00,53.73,53.74,53.68,53.68,13900.0,53.2542,53.2641,53.2046,53.2046,13900.0
2014-07-22 11:40:00,53.69,53.89,53.69,53.86,36700.0,53.2145,53.4128,53.2145,53.383,36700.0
2014-07-22 11:45:00,53.86,53.86,53.76,53.78,13100.0,53.383,53.383,53.2839,53.3037,13100.0
2014-07-22 11:50:00,53.78,53.91,53.78,53.89,22600.0,53.3037,53.4326,53.3037,53.4128,22600.0
2014-07-22 11:55:00,53.9,53.93,53.78,53.78,17400.0,53.4227,53.4524,53.3037,53.3037,17400.0
2014-07-22 12:00:00,53.78,53.78,53.73,53.73,29400.0,53.3037,53.3037,53.2542,53.2542,29400.0
2014-07-22 12:05:00,53.76,53.77,53.73,53.75,16400.0,53.2839,53.2938,53.2542,53.274,16400.0
2014-07-22 12:10:00,53.76,53.79,53.71,53.72,21700.0,53.2839,53.3136,53.2344,53.2443,21700.0
2014-07-22 12:15:00,53.71,53.72,53.66,53.7,13100.0,53.2344,53.2443,53.1848,53.2244,13100.0
2014-07-22 12:20:00,53.69,53.72,53.64,53.67,13800.0,53.2145,53.2443,53.165,53.1947,13800.0
2014-07-22 12:25:00,53.67,53.82,53.67,53.81,15100.0,53.1947,53.3434,53.1947,53.3335,15100.0
2014-07-22 12:30:00,53.81,53.83,53.76,53.77,7100.0,53.3335,53.3533,53.2839,53.2938,7100.0
2014-07-22 12:35:00,53.8,53.84,53.77,53.84,12600.0,53.3236,53.3632,53.2938,53.3632,12600.0
2014-07-22 12:40:00,53.83,53.86,53.8,53.8,17200.0,53.3533,53.383,53.3236,53.3236,17200.0
2014-07-22 12:45:00,53.8,53.83,53.78,53.83,17200.0,53.3236,53.3533,53.3037,53.3533,17200.0
2014-07-22 12:50:00,53.84,53.85,53.8,53.84,12800.0,53.3632,53.3731,53.3236,53.3632,12800.0
2014-07-22 12:55:00,53.84,53.86,53.82,53.85,22900.0,53.3632,53.383,53.3434,53.3731,22900.0
2014-07-22 13:00:00,53.84,53.84,53.76,53.77,10800.0,53.3632,53.3632,53.2839,53.2938,10800.0
2014-07-22 13:05:00,53.77,53.79,53.74,53.75,15500.0,53.2938,53.3136,53.2641,53.274,15500.0
2014-07-22 13:10:00,53.76,53.85,53.76,53.83,22600.0,53.2839,53.3731,53.2839,53.3533,22600.0
2014-07-22 13:15:00,53.84,53.86,53.81,53.82,17800.0,53.3632,53.383,53.3335,53.3434,17800.0
2014-07-22 13:20:00,53.83,53.83,53.78,53.79,10600.0,53.3533,53.3533,53.3037,53.3136,10600.0
2014-07-22 13:25:00,53.79,53.82,53.76,53.77,18000.0,53.3136,53.3434,53.2839,53.2938,18000.0
2014-07-22 13:30:00,53.77,53.78,53.71,53.71,7100.0,53.2938,53.3037,53.2344,53.2344,7100.0
2014-07-22 13:35:00,53.71,53.72,53.69,53.69,10100.0,53.2344,53.2443,53.2145,53.2145,10100.0
2014-07-22 13:40:00,53.68,53.68,53.61,53.62,10600.0,53.2046,53.2046,53.1352,53.1452,10600.0
2014-07-22 13:45:00,53.62,53.64,53.59,53.64,47100.0,53.1452,53.165,53.1154,53.165,47100.0
2014-07-22 13:50:00,53.64,53.66,53.55,53.55,13800.0,53.165,53.1848,53.0758,53.0758,13800.0
2014-07-22 13:55:00,53.55,53.6,53.52,53.52,37200.0,53.0758,53.1253,53.046,53.046,37200.0
2014-07-22 14:00:00,53.52,53.53,53.48,53.52,21400.0,53.046,53.056,53.0064,53.046,21400.0
2014-07-22 14:05:00,53.53,53.59,53.52,53.59,12600.0,53.056,53.1154,53.046,53.1154,12600.0
2014-07-22 14:10:00,53.59,53.59,53.52,53.53,10700.0,53.1154,53.1154,53.046,53.056,10700.0
2014-07-22 14:15:00,53.53,53.6,53.52,53.52,21000.0,53.056,53.1253,53.046,53.046,21000.0
2014-07-22 14:20:00,53.52,53.58,53.52,53.57,16400.0,53.046,53.1055,53.046,53.0956,16400.0
2014-07-22 14:25:00,53.56,53.62,53.56,53.58,18400.0,53.0857,53.1452,53.0857,53.1055,18400.0
2014-07-22 14:30:00,53.59,53.61,53.56,53.59,23600.0,53.1154,53.1352,53.0857,53.1154,23600.0
2014-07-22 14:35:00,53.58,53.61,53.56,53.58,24100.0,53.1055,53.1352,53.0857,53.1055,24100.0
2014-07-22 14:40:00,53.57,53.59,53.45,53.45,32600.0,53.0956,53.1154,52.9767,52.9767,32600.0
2014-07-22 14:45:00,53.45,53.5,53.41,53.5,48500.0,52.9767,53.0262,52.937,53.0262,48500.0
2014-07-22 14:50:00,53.5,53.56,53.43,53.55,32200.0,53.0262,53.0857,52.9568,53.0758,32200.0
2014-07-22 14:55:00,53.56,53.59,53.55,53.56,18100.0,53.0857,53.1154,53.0758,53.0857,18100.0
2014-07-22 15:00:00,53.56,53.56,53.5,53.54,29800.0,53.0857,53.0857,53.0262,53.0659,29800.0
2014-07-22 15:05:00,53.54,53.58,53.51,53.52,17200.0,53.0659,53.1055,53.0361,53.046,17200.0
2014-07-22 15:10:00,53.53,53.55,53.51,53.54,20100.0,53.056,53.0758,53.0361,53.0659,20100.0
2014-07-22 15:15:00,53.53,53.55,53.49,53.51,23100.0,53.056,53.0758,53.0163,53.0361,23100.0
2014-07-22 15:20:00,53.52,53.54,53.47,53.49,29800.0,53.046,53.0659,52.9965,53.0163,29800.0
2014-07-22 15:25:00,53.49,53.53,53.48,53.53,33300.0,53.0163,53.056,53.0064,53.056,33300.0
2014-07-22 15:30:00,53.53,53.62,53.53,53.62,37200.0,53.056,53.1452,53.056,53.1452,37200.0
2014-07-22 15:35:00,53.62,53.65,53.56,53.59,39400.0,53.1452,53.1749,53.0857,53.1154,39400.0
2014-07-22 15:40:00,53.58,53.6,53.56,53.58,24600.0,53.1055,53.1253,53.0857,53.1055,24600.0
2014-07-22 15:45:00,53.58,53.6,53.55,53.57,40100.0,53.1055,53.1253,53.0758,53.0956,40100.0
2014-07-22 15:50:00,53.57,53.61,53.56,53.57,68100.0,53.0956,53.1352,53.0857,53.0956,68100.0
2014-07-22 15:55:00,53.58,53.64,53.55,53.59,111900.0,53.1055,53.165,53.0758,53.1154,111900.0
2014-07-23 09:30:00,53.96,53.97,53.63,53.79,60100.0,53.4821,53.4921,53.1551,53.3136,60100.0
2014-07-23 09:35:00,53.79,53.88,53.58,53.58,32500.0,53.3136,53.4029,53.1055,53.1055,32500.0
2014-07-23 09:40:00,53.57,53.64,53.32,53.59,132100.0,53.0956,53.165,52.8478,53.1154,132100.0
2014-07-23 09:45:00,53.56,53.62,53.45,53.57,30700.0,53.0857,53.1452,52.9767,53.0956,30700.0
2014-07-23 09:50:00,53.59,53.87,53.58,53.87,30000.0,53.1154,53.3929,53.1055,53.3929,30000.0
2014-07-23 09:55:00,53.88,53.88,53.65,53.71,62100.0,53.4029,53.4029,53.1749,53.2344,62100.0
2014-07-23 10:00:00,53.73,53.76,53.57,53.65,65300.0,53.2542,53.2839,53.0956,53.1749,65300.0
2014-07-23 10:05:00,53.65,53.66,53.52,53.54,43200.0,53.1749,53.1848,53.046,53.0659,43200.0
2014-07-23 10:10:00,53.55,53.68,53.51,53.65,23800.0,53.0758,53.2046,53.0361,53.1749,23800.0
2014-07-23 10:15:00,53.68,53.79,53.67,53.74,18300.0,53.2046,53.3136,53.1947,53.2641,18300.0
2014-07-23 10:20:00,53.73,53.81,53.69,53.69,13500.0,53.2542,53.3335,53.2145,53.2145,13500.0
2014-07-23 10:25:00,53.66,53.78,53.66,53.74,15000.0,53.1848,53.3037,53.1848,53.2641,15000.0
2014-07-23 10:30:00,53.76,53.87,53.75,53.81,16600.0,53.2839,53.3929,53.274,53.3335,16600.0
2014-07-23 10:35:00,53.81,53.9,53.81,53.89,27400.0,53.3335,53.4227,53.3335,53.4128,27400.0
2014-07-23 10:40:00,53.89,53.93,53.82,53.82,13200.0,53.4128,53.4524,53.3434,53.3434,13200.0
2014-07-23 10:45:00,53.83,53.92,53.77,53.89,35300.0,53.3533,53.4425,53.2938,53.4128,35300.0
2014-07-23 10:50:00,53.91,53.91,53.83,53.84,10900.0,53.4326,53.4326,53.3533,53.3632,10900.0
2014-07-23 10:55:00,53.83,53.85,53.79,53.85,12300.0,53.3533,53.3731,53.3136,53.3731,12300.0
2014-07-23 11:00:00,53.86,53.9,53.81,53.9,9500.0,53.383,53.4227,53.3335,53.4227,9500.0
2014-07-23 11:05:00,53.9,53.95,53.89,53.93,8000.0,53.4227,53.4722,53.4128,53.4524,8000.0
2014-07-23 11:10:00,53.95,53.96,53.8,53.82,36500.0,53.4722,53.4821,53.3236,53.3434,36500.0
2014-07-23 11:15:00,53.81,53.89,53.75,53.77,21800.0,53.3335,53.4128,53.274,53.2938,21800.0
2014-07-23 11:20:00,53.77,53.83,53.77,53.8,10200.0,53.2938,53.3533,53.2938,53.3236,10200.0
2014-07-23 11:25:00,53.8,53.83,53.65,53.66,28700.0,53.3236,53.3533,53.1749,53.1848,28700.0
2014-07-23 11:30:00,53.64,53.76,53.64,53.69,33800.0,53.165,53.2839,53.165,53.2145,33800.0
2014-07-23 11:35:00,53.67,53.7,53.61,53.64,37600.0,53.1947,53.2244,53.1352,53.165,37600.0
2014-07-23 11:40:00,53.62,53.67,53.59,53.59,19300.0,53.1452,53.1947,53.1154,53.1154,19300.0
2014-07-23 11:45:00,53.59,53.6,53.5,53.58,41600.0,53.1154,53.1253,53.0262,53.1055,41600.0
2014-07-23 11:50:00,53.6,53.63,53.58,53.63,12000.0,53.1253,53.1551,53.1055,53.1551,12000.0
2014-07-23 11:55:00,53.62,53.63,53.5,53.52,15300.0,53.1452,53.1551,53.0262,53.046,15300.0
2014-07-23 12:00:00,53.51,53.56,53.41,53.41,38800.0,53.0361,53.0857,52.937,52.937,38800.0
2014-07-23 12:05:00,53.41,53.41,53.26,53.38,68100.0,52.937,52.937,52.7883,52.9073,68100.0
2014-07-23 12:10:00,53.39,53.45,53.38,53.39,18700.0,52.9172,52.9767,52.9073,52.9172,18700.0
2014-07-23 12:15:00,53.38,53.4,53.35,53.39,15900.0,52.9073,52.9271,52.8775,52.9172,15900.0
2014-07-23 12:20:00,53.4,53.48,53.4,53.43,15400.0,52.9271,53.0064,52.9271,52.9568,15400.0
2014-07-23 12:25:00,53.42,53.43,53.37,53.37,18700.0,52.9469,52.9568,52.8974,52.8974,18700.0
2014-07-23 12:30:00,53.35,53.35,53.28,53.33,31000.0,52.8775,52.8775,52.8082,52.8577,31000.0
2014-07-23 12:35:00,53.34,53.36,53.21,53.27,19000.0,52.8676,52.8875,52.7388,52.7983,19000.0
2014-07-23 12:40:00,53.29,53.33,53.27,53.31,27900.0,52.8181,52.8577,52.7983,52.8379,27900.0
2014-07-23 12:45:00,53.31,53.31,53.22,53.26,22700.0,52.8379,52.8379,52.7487,52.7883,22700.0
2014-07-23 12:50:00,53.27,53.35,53.18,53.25,36400.0,52.7983,52.8775,52.7091,52.7784,36400.0
2014-07-23 12:55:00,53.26,53.34,53.25,53.31,23500.0,52.7883,52.8676,52.7784,52.8379,23500.0
2014-07-23 13:00:00,53.29,53.34,53.28,53.32,42900.0,52.8181,52.8676,52.8082,52.8478,42900.0
2014-07-23 13:05:00,53.32,53.39,53.32,53.38,23900.0,52.8478,52.9172,52.8478,52.9073,23900.0
2014-07-23 13:10:00,53.38,53.43,53.38,53.41,15900.0,52.9073,52.9568,52.9073,52.937,15900.0
2014-07-23 13:15:00,53.44,53.47,53.4,53.44,8900.0,52.9667,52.9965,52.9271,52.9667,8900.0
2014-07-23 13:20:00,53.44,53.45,53.42,53.43,10400.0,52.9667,52.9767,52.9469,52.9568,10400.0
2014-07-23 13:25:00,53.42,53.42,53.32,53.32,11700.0,52.9469,52.9469,52.8478,52.8478,11700.0
2014-07-23 13:30:00,53.33,53.39,53.31,53.32,18100.0,52.8577,52.9172,52.8379,52.8478,18100.0
2014-07-23 13:35:00,53.32,53.38,53.32,53.37,15200.0,52.8478,52.9073,52.8478,52.8974,15200.0
2014-07-23 13:40:00,53.38,53.48,53.35,53.46,43100.0,52.9073,53.0064,52.8775,52.9866,43100.0
2014-07-23 13:45:00,53.47,53.54,53.44,53.54,29900.0,52.9965,53.0659,52.9667,53.0659,29900.0
2014-07-23 13:50:00,53.54,53.59,53.53,53.59,33200.0,53.0659,53.1154,53.056,53.1154,33200.0
2014-07-23 13:55:00,53.58,53.61,53.55,53.6,13900.0,53.1055,53.1352,53.0758,53.1253,13900.0
2014-07-23 14:00:00,53.59,53.61,53.56,53.56,18700.0,53.1154,53.1352,53.0857,53.0857,18700.0
2014-07-23 14:05:00,53.57,53.61,53.55,53.6,24100.0,53.0956,53.1352,53.0758,53.1253,24100.0
2014-07-23 14:10:00,53.6,53.67,53.6,53.64,14500.0,53.1253,53.1947,53.1253,53.165,14500.0
2014-07-23 14:15:00,53.64,53.66,53.62,53.64,23700.0,53.165,53.1848,53.1452,53.165,23700.0
2014-07-23 14:20:00,53.64,53.68,53.59,53.59,23900.0,53.165,53.2046,53.1154,53.1154,23900.0
2014-07-23 14:25:00,53.6,53.66,53.58,53.63,38200.0,53.1253,53.1848,53.1055,53.1551,38200.0
2014-07-23 14:30:00,53.63,53.63,53.55,53.63,12300.0,53.1551,53.1551,53.0758,53.1551,12300.0
2014-07-23 14:35:00,53.62,53.64,53.58,53.6,23800.0,53.1452,53.165,53.1055,53.1253,23800.0
2014-07-23 14:40:00,53.6,53.63,53.59,53.62,11900.0,53.1253,53.1551,53.1154,53.1452,11900.0
2014-07-23 14:45:00,53.6,53.64,53.6,53.6,11000.0,53.1253,53.165,53.1253,53.1253,11000.0
2014-07-23 14:50:00,53.61,53.63,53.55,53.56,41500.0,53.1352,53.1551,53.0758,53.0857,41500.0
2014-07-23 14:55:00,53.56,53.58,53.47,53.5,67900.0,53.0857,53.1055,52.9965,53.0262,67900.0
2014-07-23 15:00:00,53.5,53.52,53.48,53.5,78700.0,53.0262,53.046,53.0064,53.0262,78700.0
2014-07-23 15:05:00,53.51,53.56,53.5,53.54,22600.0,53.0361,53.0857,53.0262,53.0659,22600.0
2014-07-23 15:10:00,53.53,53.57,53.53,53.57,26400.0,53.056,53.0956,53.056,53.0956,26400.0
2014-07-23 15:15:00,53.57,53.61,53.57,53.61,37600.0,53.0956,53.1352,53.0956,53.1352,37600.0
2014-07-23 15:20:00,53.61,53.62,53.58,53.58,49400.0,53.1352,53.1452,53.1055,53.1055,49400.0
2014-07-23 15:25:00,53.58,53.61,53.57,53.58,88500.0,53.1055,53.1352,53.0956,53.1055,88500.0
2014-07-23 15:30:00,53.59,53.6,53.56,53.56,85500.0,53.1154,53.1253,53.0857,53.0857,85500.0
2014-07-23 15:35:00,53.56,53.58,53.55,53.57,33400.0,53.0857,53.1055,53.0758,53.0956,33400.0
2014-07-23 15:40:00,53.57,53.57,53.54,53.56,54000.0,53.0956,53.0956,53.0659,53.0857,54000.0
2014-07-23 15:45:00,53.56,53.57,53.53,53.54,47600.0,53.0857,53.0956,53.056,53.0659,47600.0
2014-07-23 15:50:00,53.53,53.54,53.51,53.54,80300.0,53.056,53.0659,53.0361,53.0659,80300.0
2014-07-23 15:55:00,53.54,53.61,53.51,53.6,290500.0,53.0659,53.1352,53.0361,53.1253,290500.0
2014-07-24 09:30:00,53.7,54.2,53.67,54.13,85100.0,53.2244,53.72,53.1947,53.6506,85100.0
2014-07-24 09:35:00,54.16,54.58,54.12,54.57,100500.0,53.6804,54.0967,53.6407,54.0867,100500.0
2014-07-24 09:40:00,54.56,54.71,54.16,54.22,57100.0,54.0768,54.2255,53.6804,53.7398,57100.0
2014-07-24 09:45:00,54.22,54.45,54.18,54.32,60900.0,53.7398,53.9678,53.7002,53.839,60900.0
2014-07-24 09:50:00,54.32,54.34,54.01,54.11,49500.0,53.839,53.8588,53.5317,53.6308,49500.0
2014-07-24 09:55:00,54.08,54.19,54.0,54.06,21600.0,53.6011,53.7101,53.5218,53.5813,21600.0
2014-07-24 10:00:00,54.06,54.15,53.93,54.08,34200.0,53.5813,53.6705,53.4524,53.6011,34200.0
2014-07-24 10:05:00,54.06,54.19,53.96,54.15,53400.0,53.5813,53.7101,53.4821,53.6705,53400.0
2014-07-24 10:10:00,54.15,54.24,54.09,54.21,20300.0,53.6705,53.7597,53.611,53.7299,20300.0
2014-07-24 10:15:00,54.18,54.18,53.99,54.1,18000.0,53.7002,53.7002,53.5119,53.6209,18000.0
2014-07-24 10:20:00,54.08,54.18,53.99,54.18,14400.0,53.6011,53.7002,53.5119,53.7002,14400.0
2014-07-24 10:25:00,54.15,54.21,54.11,54.16,24400.0,53.6705,53.7299,53.6308,53.6804,24400.0
2014-07-24 10:30:00,54.15,54.21,54.1,54.14,8200.0,53.6705,53.7299,53.6209,53.6606,8200.0
2014-07-24 10:35:00,54.12,54.15,54.02,54.03,12500.0,53.6407,53.6705,53.5416,53.5515,12500.0
2014-07-24 10:40:00,54.01,54.1,54.0,54.08,20900.0,53.5317,53.6209,53.5218,53.6011,20900.0
2014-07-24 10:45:00,54.09,54.09,53.94,54.03,17500.0,53.611,53.611,53.4623,53.5515,17500.0
2014-07-24 10:50:00,54.03,54.03,53.95,54.01,9900.0,53.5515,53.5515,53.4722,53.5317,9900.0
2014-07-24 10:55:00,54.0,54.07,53.97,54.07,24200.0,53.5218,53.5912,53.4921,53.5912,24200.0
2014-07-24 11:00:00,54.07,54.13,54.05,54.1,49500.0,53.5912,53.6506,53.5713,53.6209,49500.0
2014-07-24 11:05:00,54.09,54.15,54.08,54.14,15800.0,53.611,53.6705,53.6011,53.6606,15800.0
2014-07-24 11:10:00,54.13,54.19,54.09,54.17,18900.0,53.6506,53.7101,53.611,53.6903,18900.0
2014-07-24 11:15:00,54.18,54.19,54.13,54.13,18800.0,53.7002,53.7101,53.6506,53.6506,18800.0
2014-07-24 11:20:00,54.13,54.19,54.13,54.16,13100.0,53.6506,53.7101,53.6506,53.6804,13100.0
2014-07-24 11:25:00,54.17,54.26,54.17,54.25,16500.0,53.6903,53.7795,53.6903,53.7696,16500.0
2014-07-24 11:30:00,54.25,54.32,54.2,54.31,29600.0,53.7696,53.839,53.72,53.829,29600.0
2014-07-24 11:35:00,54.31,54.31,54.17,54.2,12700.0,53.829,53.829,53.6903,53.72,12700.0
2014-07-24 11:40:00,54.22,54.22,54.14,54.17,13000.0,53.7398,53.7398,53.6606,53.6903,13000.0
2014-07-24 11:45:00,54.16,54.25,54.14,54.23,31200.0,53.6804,53.7696,53.6606,53.7498,31200.0
2014-07-24 11:50:00,54.24,54.27,54.21,54.21,9000.0,53.7597,53.7894,53.7299,53.7299,9000.0
2014-07-24 11:55:00,54.21,54.33,54.21,54.3,29400.0,53.7299,53.8489,53.7299,53.8191,29400.0
2014-07-24 12:00:00,54.29,54.35,54.25,54.29,47600.0,53.8092,53.8687,53.7696,53.8092,47600.0
2014-07-24 12:05:00,54.28,54.31,54.24,54.27,34100.0,53.7993,53.829,53.7597,53.7894,34100.0
2014-07-24 12:10:00,54.27,54.3,54.19,54.23,12200.0,53.7894,53.8191,53.7101,53.7498,12200.0
2014-07-24 12:15:00,54.23,54.26,54.19,54.21,26700.0,53.7498,53.7795,53.7101,53.7299,26700.0
2014-07-24 12:20:00,54.21,54.23,54.12,54.13,19300.0,53.7299,53.7498,53.6407,53.6506,19300.0
2014-07-24 12:25:00,54.15,54.15,54.09,54.09,15600.0,53.6705,53.6705,53.611,53.611,15600.0
2014-07-24 12:30:00,54.1,54.13,54.08,54.08,15200.0,53.6209,53.6506,53.6011,53.6011,15200.0
2014-07-24 12:35:00,54.09,54.12,54.06,54.12,27300.0,53.611,53.6407,53.5813,53.6407,27300.0
2014-07-24 12:40:00,54.12,54.13,54.08,54.12,14000.0,53.6407,53.6506,53.6011,53.6407,14000.0
2014-07-24 12:45:00,54.13,54.13,54.09,54.13,31300.0,53.6506,53.6506,53.611,53.6506,31300.0
2014-07-24 12:50:00,54.13,54.13,54.02,54.03,38100.0,53.6506,53.6506,53.5416,53.5515,38100.0
2014-07-24 12:55:00,54.02,54.03,53.96,53.98,28100.0,53.5416,53.5515,53.4821,53.502,28100.0
2014-07-24 13:00:00,53.97,53.99,53.92,53.92,16800.0,53.4921,53.5119,53.4425,53.4425,16800.0
2014-07-24 13:05:00,53.92,53.93,53.86,53.89,25200.0,53.4425,53.4524,53.383,53.4128,25200.0
2014-07-24 13:10:00,53.9,53.92,53.85,53.87,13700.0,53.4227,53.4425,53.3731,53.3929,13700.0
2014-07-24 13:15:00,53.86,53.89,53.85,53.88,10600.0,53.383,53.4128,53.3731,53.4029,10600.0
2014-07-24 13:20:00,53.9,53.92,53.87,53.89,25000.0,53.4227,53.4425,53.3929,53.4128,25000.0
2014-07-24 13:25:00,53.9,53.96,53.9,53.96,13200.0,53.4227,53.4821,53.4227,53.4821,13200.0
2014-07-24 13:30:00,53.94,54.0,53.9,53.97,8800.0,53.4623,53.5218,53.4227,53.4921,8800.0
2014-07-24 13:35:00,53.98,53.99,53.87,53.88,17800.0,53.502,53.5119,53.3929,53.4029,17800.0
2014-07-24 13:40:00,53.87,53.89,53.82,53.84,17300.0,53.3929,53.4128,53.3434,53.3632,17300.0
2014-07-24 13:45:00,53.84,53.84,53.76,53.78,39100.0,53.3632,53.3632,53.2839,53.3037,39100.0
2014-07-24 13:50:00,53.78,53.81,53.75,53.81,34200.0,53.3037,53.3335,53.274,53.3335,34200.0
2014-07-24 13:55:00,53.8,53.96,53.8,53.96,17600.0,53.3236,53.4821,53.3236,53.4821,17600.0
2014-07-24 14:00:00,53.98,54.03,53.92,54.03,25400.0,53.502,53.5515,53.4425,53.5515,25400.0
2014-07-24 14:05:00,54.03,54.06,54.0,54.03,56600.0,53.5515,53.5813,53.5218,53.5515,56600.0
2014-07-24 14:10:00,54.04,54.16,54.03,54.16,34100.0,53.5614,53.6804,53.5515,53.6804,34100.0
2014-07-24 14:15:00,54.16,54.17,54.1,54.12,48600.0,53.6804,53.6903,53.6209,53.6407,48600.0
2014-07-24 14:20:00,54.12,54.26,54.11,54.23,35700.0,53.6407,53.7795,53.6308,53.7498,35700.0
2014-07-24 14:25:00,54.23,54.24,54.19,54.23,12000.0,53.7498,53.7597,53.7101,53.7498,12000.0
2014-07-24 14:30:00,54.23,54.24,54.14,54.16,15100.0,53.7498,53.7597,53.6606,53.6804,15100.0
2014-07-24 14:35:00,54.15,54.15,54.06,54.06,22500.0,53.6705,53.6705,53.5813,53.5813,22500.0
2014-07-24 14:40:00,54.06,54.09,53.97,53.97,44500.0,53.5813,53.611,53.4921,53.4921,44500.0
2014-07-24 14:45:00,53.98,54.0,53.95,53.95,14200.0,53.502,53.5218,53.4722,53.4722,14200.0
2014-07-24 14:50:00,53.97,53.97,53.92,53.96,12100.0,53.4921,53.4921,53.4425,53.4821,12100.0
2014-07-24 14:55:00,53.96,54.02,53.93,53.95,29700.0,53.4821,53.5416,53.4524,53.4722,29700.0
2014-07-24 15:00:00,53.94,53.97,53.93,53.95,19300.0,53.4623,53.4921,53.4524,53.4722,19300.0
2014-07-24 15:05:00,53.95,53.96,53.89,53.9,53500.0,53.4722,53.4821,53.4128,53.4227,53500.0
2014-07-24 15:10:00,53.91,53.97,53.89,53.95,50300.0,53.4326,53.4921,53.4128,53.4722,50300.0
2014-07-24 15:15:00,53.96,54.03,53.95,53.99,30200.0,53.4821,53.5515,53.4722,53.5119,30200.0
2014-07-24 15:20:00,53.98,53.99,53.92,53.96,34200.0,53.502,53.5119,53.4425,53.4821,34200.0
2014-07-24 15:25:00,53.96,53.98,53.93,53.95,27300.0,53.4821,53.502,53.4524,53.4722,27300.0
2014-07-24 15:30:00,53.95,54.06,53.95,54.06,37000.0,53.4722,53.5813,53.4722,53.5813,37000.0
2014-07-24 15:35:00,54.06,54.1,54.05,54.09,41500.0,53.5813,53.6209,53.5713,53.611,41500.0
2014-07-24 15:40:00,54.08,54.1,54.05,54.08,35000.0,53.6011,53.6209,53.5713,53.6011,35000.0
2014-07-24 15:45:00,54.07,54.08,54.01,54.01,59400.0,53.5912,53.6011,53.5317,53.5317,59400.0
2014-07-24 15:50:00,54.02,54.05,54.01,54.03,76700.0,53.5416,53.5713,53.5317,53.5515,76700.0
2014-07-24 15:55:00,54.04,54.11,54.04,54.04,131000.0,53.5614,53.6308,53.5614,53.5614,131000.0
2014-07-25 09:30:00,53.89,54.04,53.71,53.74,75300.0,53.4128,53.5614,53.2344,53.2641,75300.0
2014-07-25 09:35:00,53.74,53.86,53.59,53.66,46600.0,53.2641,53.383,53.1154,53.1848,46600.0
2014-07-25 09:40:00,53.72,53.85,53.7,53.85,72500.0,53.2443,53.3731,53.2244,53.3731,72500.0
2014-07-25 09:45:00,53.84,53.85,53.61,53.62,58900.0,53.3632,53.3731,53.1352,53.1452,58900.0
2014-07-25 09:50:00,53.66,53.8,53.64,53.74,36800.0,53.1848,53.3236,53.165,53.2641,36800.0
2014-07-25 09:55:00,53.72,53.74,53.62,53.72,44000.0,53.2443,53.2641,53.1452,53.2443,44000.0
2014-07-25 10:00:00,53.73,53.97,53.72,53.9,84300.0,53.2542,53.4921,53.2443,53.4227,84300.0
2014-07-25 10:05:00,53.88,53.92,53.78,53.78,21700.0,53.4029,53.4425,53.3037,53.3037,21700.0
2014-07-25 10:10:00,53.79,53.79,53.73,53.76,66200.0,53.3136,53.3136,53.2542,53.2839,66200.0
2014-07-25 10:15:00,53.77,53.87,53.76,53.81,56900.0,53.2938,53.3929,53.2839,53.3335,56900.0
2014-07-25 10:20:00,53.81,54.06,53.81,54.06,38000.0,53.3335,53.5813,53.3335,53.5813,38000.0
2014-07-25 10:25:00,54.06,54.18,54.02,54.15,39600.0,53.5813,53.7002,53.5416,53.6705,39600.0
2014-07-25 10:30:00,54.15,54.19,54.14,54.19,110500.0,53.6705,53.7101,53.6606,53.7101,110500.0
2014-07-25 10:35:00,54.19,54.23,54.15,54.2,27700.0,53.7101,53.7498,53.6705,53.72,27700.0
2014-07-25 10:40:00,54.2,54.27,54.2,54.26,34500.0,53.72,53.7894,53.72,53.7795,34500.0
2014-07-25 10:45:00,54.27,54.33,54.23,54.32,42300.0,53.7894,53.8489,53.7498,53.839,42300.0
2014-07-25 10:50:00,54.3,54.43,54.3,54.38,51200.0,53.8191,53.948,53.8191,53.8984,51200.0
2014-07-25 10:55:00,54.38,54.38,54.1,54.15,47000.0,53.8984,53.8984,53.6209,53.6705,47000.0
2014-07-25 11:00:00,54.15,54.22,54.15,54.22,127000.0,53.6705,53.7398,53.6705,53.7398,127000.0
2014-07-25 11:05:00,54.22,54.26,54.17,54.26,43600.0,53.7398,53.7795,53.6903,53.7795,43600.0
2014-07-25 11:10:00,54.25,54.31,54.23,54.27,17400.0,53.7696,53.829,53.7498,53.7894,17400.0
2014-07-25 11:15:00,54.27,54.36,54.26,54.35,55200.0,53.7894,53.8786,53.7795,53.8687,55200.0
2014-07-25 11:20:00,54.35,54.36,54.24,54.25,132200.0,53.8687,53.8786,53.7597,53.7696,132200.0
2014-07-25 11:25:00,54.25,54.34,54.25,54.3,138700.0,53.7696,53.8588,53.7696,53.8191,138700.0
2014-07-25 11:30:00,54.3,54.37,54.28,54.33,38000.0,53.8191,53.8885,53.7993,53.8489,38000.0
2014-07-25 11:35:00,54.34,54.43,54.33,54.42,12500.0,53.8588,53.948,53.8489,53.9381,12500.0
2014-07-25 11:40:00,54.43,54.51,54.41,54.5,24600.0,53.948,54.0273,53.9282,54.0174,24600.0
2014-07-25 11:45:00,54.52,54.54,54.46,54.46,19600.0,54.0372,54.057,53.9777,53.9777,19600.0
2014-07-25 11:50:00,54.46,54.5,54.42,54.5,17200.0,53.9777,54.0174,53.9381,54.0174,17200.0
2014-07-25 11:55:00,54.51,54.57,54.5,54.56,36700.0,54.0273,54.0867,54.0174,54.0768,36700.0
2014-07-25 12:00:00,54.55,54.56,54.48,54.49,24400.0,54.0669,54.0768,53.9975,54.0075,24400.0
2014-07-25 12:05:00,54.51,54.57,54.51,54.53,15400.0,54.0273,54.0867,54.0273,54.0471,15400.0
2014-07-25 12:10:00,54.53,54.66,54.53,54.65,58300.0,54.0471,54.1759,54.0471,54.166,58300.0
2014-07-25 12:15:00,54.66,54.74,54.66,54.74,36200.0,54.1759,54.2552,54.1759,54.2552,36200.0
2014-07-25 12:20:00,54.74,54.77,54.68,54.73,97900.0,54.2552,54.285,54.1958,54.2453,97900.0
2014-07-25 12:25:00,54.72,54.75,54.61,54.65,41500.0,54.2354,54.2651,54.1264,54.166,41500.0
2014-07-25 12:30:00,54.65,54.69,54.62,54.62,19200.0,54.166,54.2057,54.1363,54.1363,19200.0
2014-07-25 12:35:00,54.63,54.7,54.6,54.68,29100.0,54.1462,54.2156,54.1165,54.1958,29100.0
2014-07-25 12:40:00,54.67,54.71,54.65,54.65,32200.0,54.1859,54.2255,54.166,54.166,32200.0
2014-07-25 12:45:00,54.65,54.76,54.65,54.73,35100.0,54.166,54.2751,54.166,54.2453,35100.0
2014-07-25 12:50:00,54.74,54.81,54.74,54.81,10900.0,54.2552,54.3246,54.2552,54.3246,10900.0
2014-07-25 12:55:00,54.81,54.91,54.81,54.86,65900.0,54.3246,54.4237,54.3246,54.3742,65900.0
2014-07-25 13:00:00,54.85,54.85,54.76,54.82,29200.0,54.3643,54.3643,54.2751,54.3345,29200.0
2014-07-25 13:05:00,54.83,54.85,54.78,54.8,22400.0,54.3444,54.3643,54.2949,54.3147,22400.0
2014-07-25 13:10:00,54.8,54.84,54.79,54.82,17200.0,54.3147,54.3544,54.3048,54.3345,17200.0
2014-07-25 13:15:00,54.81,54.85,54.77,54.83,33500.0,54.3246,54.3643,54.285,54.3444,33500.0
2014-07-25 13:20:00,54.83,54.88,54.82,54.86,32800.0,54.3444,54.394,54.3345,54.3742,32800.0
2014-07-25 13:25:00,54.87,54.89,54.84,54.87,14800.0,54.3841,54.4039,54.3544,54.3841,14800.0
2014-07-25 13:30:00,54.87,54.87,54.74,54.76,41400.0,54.3841,54.3841,54.2552,54.2751,41400.0
2014-07-25 13:35:00,54.75,54.79,54.7,54.78,18800.0,54.2651,54.3048,54.2156,54.2949,18800.0
2014-07-25 13:40:00,54.78,54.82,54.75,54.75,18400.0,54.2949,54.3345,54.2651,54.2651,18400.0
2014-07-25 13:45:00,54.74,54.77,54.73,54.77,8800.0,54.2552,54.285,54.2453,54.285,8800.0
2014-07-25 13:50:00,54.78,54.81,54.76,54.79,17400.0,54.2949,54.3246,54.2751,54.3048,17400.0
2014-07-25 13:55:00,54.79,54.86,54.78,54.85,36100.0,54.3048,54.3742,54.2949,54.3643,36100.0
2014-07-25 14:00:00,54.85,54.88,54.81,54.88,43000.0,54.3643,54.394,54.3246,54.394,43000.0
2014-07-25 14:05:00,54.87,54.97,54.86,54.97,75200.0,54.3841,54.4832,54.3742,54.4832,75200.0
2014-07-25 14:10:00,54.97,54.97,54.94,54.97,31300.0,54.4832,54.4832,54.4535,54.4832,31300.0
2014-07-25 14:15:00,54.96,55.07,54.96,55.04,50100.0,54.4733,54.5823,54.4733,54.5526,50100.0
2014-07-25 14:20:00,55.04,55.07,55.0,55.05,40600.0,54.5526,54.5823,54.5129,54.5625,40600.0
2014-07-25 14:25:00,55.05,55.07,55.04,55.06,32700.0,54.5625,54.5823,54.5526,54.5724,32700.0
2014-07-25 14:30:00,55.06,55.08,55.06,55.08,33800.0,54.5724,54.5922,54.5724,54.5922,33800.0
2014-07-25 14:35:00,55.08,55.13,55.07,55.11,140700.0,54.5922,54.6418,54.5823,54.622,140700.0
2014-07-25 14:40:00,55.11,55.26,55.11,55.23,80300.0,54.622,54.7706,54.622,54.7409,80300.0
2014-07-25 14:45:00,55.25,55.29,55.22,55.27,52600.0,54.7607,54.8004,54.731,54.7805,52600.0
2014-07-25 14:50:00,55.26,55.27,55.23,55.26,64200.0,54.7706,54.7805,54.7409,54.7706,64200.0
2014-07-25 14:55:00,55.26,55.31,55.24,55.3,47700.0,54.7706,54.8202,54.7508,54.8103,47700.0
2014-07-25 15:00:00,55.3,55.36,55.29,55.35,90700.0,54.8103,54.8697,54.8004,54.8598,90700.0
2014-07-25 15:05:00,55.35,55.37,55.28,55.28,37400.0,54.8598,54.8797,54.7905,54.7905,37400.0
2014-07-25 15:10:00,55.29,55.36,55.28,55.28,55100.0,54.8004,54.8697,54.7905,54.7905,55100.0
2014-07-25 15:15:00,55.29,55.35,55.28,55.31,142000.0,54.8004,54.8598,54.7905,54.8202,142000.0
2014-07-25 15:20:00,55.31,55.36,55.21,55.21,124200.0,54.8202,54.8697,54.7211,54.7211,124200.0
2014-07-25 15:25:00,55.21,55.24,55.14,55.14,42800.0,54.7211,54.7508,54.6517,54.6517,42800.0
2014-07-25 15:30:00,55.15,55.19,55.04,55.05,58600.0,54.6616,54.7013,54.5526,54.5625,58600.0
2014-07-25 15:35:00,55.05,55.07,54.9,54.9,91600.0,54.5625,54.5823,54.4138,54.4138,91600.0
2014-07-25 15:40:00,54.9,54.98,54.88,54.89,97100.0,54.4138,54.4931,54.394,54.4039,97100.0
2014-07-25 15:45:00,54.88,54.9,54.84,54.86,103600.0,54.394,54.4138,54.3544,54.3742,103600.0
2014-07-25 15:50:00,54.86,54.87,54.81,54.83,192700.0,54.3742,54.3841,54.3246,54.3444,192700.0
2014-07-25 15:55:00,54.83,54.9,54.8,54.9,264100.0,54.3444,54.4138,54.3147,54.4138,264100.0
2014-07-28 09:30:00,54.74,55.04,54.68,55.0,61600.0,54.2552,54.5526,54.1958,54.5129,61600.0
2014-07-28 09:35:00,55.03,55.2,54.81,54.81,32600.0,54.5427,54.7112,54.3246,54.3246,32600.0
2014-07-28 09:40:00,54.86,54.96,54.75,54.77,32100.0,54.3742,54.4733,54.2651,54.285,32100.0
2014-07-28 09:45:00,54.75,54.8,54.54,54.59,41800.0,54.2651,54.3147,54.057,54.1066,41800.0
2014-07-28 09:50:00,54.59,54.6,54.49,54.54,24600.0,54.1066,54.1165,54.0075,54.057,24600.0
2014-07-28 09:55:00,54.54,54.59,54.48,54.53,24400.0,54.057,54.1066,53.9975,54.0471,24400.0
2014-07-28 10:00:00,54.52,54.53,54.33,54.39,115800.0,54.0372,54.0471,53.8489,53.9083,115800.0
2014-07-28 10:05:00,54.42,54.6,54.33,54.33,79700.0,53.9381,54.1165,53.8489,53.8489,79700.0
2014-07-28 10:10:00,54.35,54.4,54.27,54.39,27300.0,53.8687,53.9182,53.7894,53.9083,27300.0
2014-07-28 10:15:00,54.4,54.41,54.1,54.18,57900.0,53.9182,53.9282,53.6209,53.7002,57900.0
2014-07-28 10:20:00,54.17,54.22,54.05,54.13,74500.0,53.6903,53.7398,53.5713,53.6506,74500.0
2014-07-28 10:25:00,54.12,54.16,54.03,54.04,44700.0,53.6407,53.6804,53.5515,53.5614,44700.0
2014-07-28 10:30:00,54.04,54.08,53.97,53.99,115800.0,53.5614,53.6011,53.4921,53.5119,115800.0
2014-07-28 10:35:00,53.99,54.1,53.86,54.1,66700.0,53.5119,53.6209,53.383,53.6209,66700.0
2014-07-28 10:40:00,54.1,54.17,53.95,54.17,62200.0,53.6209,53.6903,53.4722,53.6903,62200.0
2014-07-28 10:45:00,54.15,54.26,54.15,54.23,40300.0,53.6705,53.7795,53.6705,53.7498,40300.0
2014-07-28 10:50:00,54.23,54.33,54.13,54.13,30800.0,53.7498,53.8489,53.6506,53.6506,30800.0
2014-07-28 10:55:00,54.14,54.22,54.05,54.08,27000.0,53.6606,53.7398,53.5713,53.6011,27000.0
2014-07-28 11:00:00,54.08,54.1,54.02,54.05,24000.0,53.6011,53.6209,53.5416,53.5713,24000.0
2014-07-28 11:05:00,54.05,54.1,53.93,53.97,26900.0,53.5713,53.6209,53.4524,53.4921,26900.0
2014-07-28 11:10:00,53.98,54.16,53.98,54.1,31100.0,53.502,53.6804,53.502,53.6209,31100.0
2014-07-28 11:15:00,54.1,54.17,54.0,54.17,24000.0,53.6209,53.6903,53.5218,53.6903,24000.0
2014-07-28 11:20:00,54.16,54.26,54.16,54.21,33300.0,53.6804,53.7795,53.6804,53.7299,33300.0
2014-07-28 11:25:00,54.21,54.48,54.21,54.47,28300.0,53.7299,53.9975,53.7299,53.9876,28300.0
2014-07-28 11:30:00,54.48,54.5,54.37,54.38,36200.0,53.9975,54.0174,53.8885,53.8984,36200.0
2014-07-28 11:35:00,54.38,54.44,54.29,54.44,36400.0,53.8984,53.9579,53.8092,53.9579,36400.0
2014-07-28 11:40:00,54.43,54.46,54.33,54.37,30600.0,53.948,53.9777,53.8489,53.8885,30600.0
2014-07-28 11:45:00,54.35,54.43,54.29,54.38,28900.0,53.8687,53.948,53.8092,53.8984,28900.0
2014-07-28 11:50:00,54.38,54.42,54.34,54.35,13200.0,53.8984,53.9381,53.8588,53.8687,13200.0
2014-07-28 11:55:00,54.34,54.34,54.2,54.24,33900.0,53.8588,53.8588,53.72,53.7597,33900.0
2014-07-28 12:00:00,54.23,54.36,54.23,54.25,20700.0,53.7498,53.8786,53.7498,53.7696,20700.0
2014-07-28 12:05:00,54.26,54.32,54.24,54.28,52700.0,53.7795,53.839,53.7597,53.7993,52700.0
2014-07-28 12:10:00,54.28,54.28,54.1,54.13,36800.0,53.7993,53.7993,53.6209,53.6506,36800.0
2014-07-28 12:15:00,54.13,54.27,54.13,54.26,18600.0,53.6506,53.7894,53.6506,53.7795,18600.0
2014-07-28 12:20:00,54.27,54.29,54.22,54.22,16200.0,53.7894,53.8092,53.7398,53.7398,16200.0
2014-07-28 12:25:00,54.21,54.25,54.1,54.1,25100.0,53.7299,53.7696,53.6209,53.6209,25100.0
2014-07-28 12:30:00,54.1,54.12,54.08,54.09,32900.0,53.6209,53.6407,53.6011,53.611,32900.0
2014-07-28 12:35:00,54.08,54.1,54.0,54.01,82000.0,53.6011,53.6209,53.5218,53.5317,82000.0
2014-07-28 12:40:00,54.0,54.01,53.95,53.99,52700.0,53.5218,53.5317,53.4722,53.5119,52700.0
2014-07-28 12:45:00,53.98,54.04,53.96,54.04,37100.0,53.502,53.5614,53.4821,53.5614,37100.0
2014-07-28 12:50:00,54.04,54.1,54.03,54.1,31400.0,53.5614,53.6209,53.5515,53.6209,31400.0
2014-07-28 12:55:00,54.11,54.13,54.08,54.09,33100.0,53.6308,53.6506,53.6011,53.611,33100.0
2014-07-28 13:00:00,54.1,54.1,54.05,54.05,39600.0,53.6209,53.6209,53.5713,53.5713,39600.0
2014-07-28 13:05:00,54.06,54.11,54.03,54.11,37500.0,53.5813,53.6308,53.5515,53.6308,37500.0
2014-07-28 13:10:00,54.11,54.2,54.11,54.18,31600.0,53.6308,53.72,53.6308,53.7002,31600.0
2014-07-28 13:15:00,54.18,54.27,54.18,54.26,25700.0,53.7002,53.7894,53.7002,53.7795,25700.0
2014-07-28 13:20:00,54.27,54.27,54.16,54.19,30400.0,53.7894,53.7894,53.6804,53.7101,30400.0
2014-07-28 13:25:00,54.21,54.23,54.16,54.17,17100.0,53.7299,53.7498,53.6804,53.6903,17100.0
2014-07-28 13:30:00,54.18,54.25,54.17,54.24,24200.0,53.7002,53.7696,53.6903,53.7597,24200.0
2014-07-28 13:35:00,54.25,54.36,54.23,54.36,55100.0,53.7696,53.8786,53.7498,53.8786,55100.0
2014-07-28 13:40:00,54.37,54.38,54.29,54.36,37000.0,53.8885,53.8984,53.8092,53.8786,37000.0
2014-07-28 13:45:00,54.35,54.42,54.33,54.35,32000.0,53.8687,53.9381,53.8489,53.8687,32000.0
2014-07-28 13:50:00,54.35,54.37,54.31,54.32,93500.0,53.8687,53.8885,53.829,53.839,93500.0
2014-07-28 13:55:00,54.33,54.33,54.22,54.28,36800.0,53.8489,53.8489,53.7398,53.7993,36800.0
2014-07-28 14:00:00,54.28,54.3,54.23,54.23,35300.0,53.7993,53.8191,53.7498,53.7498,35300.0
2014-07-28 14:05:00,54.22,54.28,54.22,54.25,30600.0,53.7398,53.7993,53.7398,53.7696,30600.0
2014-07-28 14:10:00,54.26,54.27,54.19,54.19,28100.0,53.7795,53.7894,53.7101,53.7101,28100.0
2014-07-28 14:15:00,54.2,54.21,54.09,54.1,38800.0,53.72,53.7299,53.611,53.6209,38800.0
2014-07-28 14:20:00,54.11,54.13,54.09,54.1,30600.0,53.6308,53.6506,53.611,53.6209,30600.0
2014-07-28 14:25:00,54.1,54.1,54.04,54.06,51100.0,53.6209,53.6209,53.5614,53.5813,51100.0
2014-07-28 14:30:00,54.06,54.07,53.98,54.01,77000.0,53.5813,53.5912,53.502,53.5317,77000.0
2014-07-28 14:35:00,54.02,54.1,54.01,54.1,30800.0,53.5416,53.6209,53.5317,53.6209,30800.0
2014-07-28 14:40:00,54.11,54.14,54.02,54.03,27500.0,53.6308,53.6606,53.5416,53.5515,27500.0
2014-07-28 14:45:00,54.03,54.09,54.03,54.03,55100.0,53.5515,53.611,53.5515,53.5515,55100.0
2014-07-28 14:50:00,54.04,54.08,54.0,54.01,42200.0,53.5614,53.6011,53.5218,53.5317,42200.0
2014-07-28 14:55:00,54.0,54.03,53.93,53.94,48400.0,53.5218,53.5515,53.4524,53.4623,48400.0
2014-07-28 15:00:00,53.94,53.99,53.94,53.96,32900.0,53.4623,53.5119,53.4623,53.4821,32900.0
2014-07-28 15:05:00,53.97,54.02,53.91,54.0,50400.0,53.4921,53.5416,53.4326,53.5218,50400.0
2014-07-28 15:10:00,54.0,54.01,53.94,53.98,34000.0,53.5218,53.5317,53.4623,53.502,34000.0
2014-07-28 15:15:00,53.98,54.01,53.95,54.0,58900.0,53.502,53.5317,53.4722,53.5218,58900.0
2014-07-28 15:20:00,54.0,54.02,53.98,54.02,24500.0,53.5218,53.5416,53.502,53.5416,24500.0
2014-07-28 15:25:00,54.01,54.02,53.92,53.92,37700.0,53.5317,53.5416,53.4425,53.4425,37700.0
2014-07-28 15:30:00,53.92,53.94,53.9,53.9,90700.0,53.4425,53.4623,53.4227,53.4227,90700.0
2014-07-28 15:35:00,53.91,53.92,53.88,53.89,70500.0,53.4326,53.4425,53.4029,53.4128,70500.0
2014-07-28 15:40:00,53.9,54.01,53.89,53.97,74600.0,53.4227,53.5317,53.4128,53.4921,74600.0
2014-07-28 15:45:00,53.97,53.98,53.93,53.94,96700.0,53.4921,53.502,53.4524,53.4623,96700.0
2014-07-28 15:50:00,53.94,53.99,53.93,53.96,111900.0,53.4623,53.5119,53.4524,53.4821,111900.0
2014-07-28 15:55:00,53.95,54.04,53.95,54.0,209800.0,53.4722,53.5614,53.4722,53.5218,209800.0
2014-07-29 09:30:00,54.26,54.26,53.68,53.74,66300.0,53.7795,53.7795,53.2046,53.2641,66300.0
2014-07-29 09:35:00,53.73,54.01,53.73,53.79,56400.0,53.2542,53.5317,53.2542,53.3136,56400.0
2014-07-29 09:40:00,53.76,53.93,53.64,53.92,51900.0,53.2839,53.4524,53.165,53.4425,51900.0
2014-07-29 09:45:00,53.91,54.33,53.91,54.25,46400.0,53.4326,53.8489,53.4326,53.7696,46400.0
2014-07-29 09:50:00,54.26,54.3,54.11,54.28,47200.0,53.7795,53.8191,53.6308,53.7993,47200.0
2014-07-29 09:55:00,54.27,54.28,54.08,54.13,33500.0,53.7894,53.7993,53.6011,53.6506,33500.0
2014-07-29 10:00:00,54.13,54.27,54.1,54.26,27300.0,53.6506,53.7894,53.6209,53.7795,27300.0
2014-07-29 10:05:00,54.25,54.4,54.24,54.36,71500.0,53.7696,53.9182,53.7597,53.8786,71500.0
2014-07-29 10:10:00,54.37,54.4,54.3,54.38,28900.0,53.8885,53.9182,53.8191,53.8984,28900.0
2014-07-29 10:15:00,54.39,54.41,54.32,54.36,20000.0,53.9083,53.9282,53.839,53.8786,20000.0
2014-07-29 10:20:00,54.37,54.45,54.34,54.45,28200.0,53.8885,53.9678,53.8588,53.9678,28200.0
2014-07-29 10:25:00,54.46,54.55,54.43,54.54,27000.0,53.9777,54.0669,53.948,54.057,27000.0
2014-07-29 10:30:00,54.53,54.61,54.42,54.44,44500.0,54.0471,54.1264,53.9381,53.9579,44500.0
2014-07-29 10:35:00,54.44,54.5,54.41,54.49,14100.0,53.9579,54.0174,53.9282,54.0075,14100.0
2014-07-29 10:40:00,54.48,54.65,54.45,54.65,13100.0,53.9975,54.166,53.9678,54.166,13100.0
2014-07-29 10:45:00,54.63,54.72,54.58,54.71,23200.0,54.1462,54.2354,54.0967,54.2255,23200.0
2014-07-29 10:50:00,54.71,54.77,54.56,54.57,50700.0,54.2255,54.285,54.0768,54.0867,50700.0
2014-07-29 10:55:00,54.55,54.56,54.47,54.53,19500.0,54.0669,54.0768,53.9876,54.0471,19500.0
2014-07-29 11:00:00,54.53,54.55,54.45,54.49,19500.0,54.0471,54.0669,53.9678,54.0075,19500.0
2014-07-29 11:05:00,54.49,54.51,54.25,54.25,21000.0,54.0075,54.0273,53.7696,53.7696,21000.0
2014-07-29 11:10:00,54.24,54.35,54.19,54.34,28800.0,53.7597,53.8687,53.7101,53.8588,28800.0
2014-07-29 11:15:00,54.35,54.49,54.34,54.48,15200.0,53.8687,54.0075,53.8588,53.9975,15200.0
2014-07-29 11:20:00,54.45,54.56,54.44,54.53,18200.0,53.9678,54.0768,53.9579,54.0471,18200.0
2014-07-29 11:25:00,54.51,54.54,54.44,54.46,15600.0,54.0273,54.057,53.9579,53.9777,15600.0
2014-07-29 11:30:00,54.44,54.44,54.25,54.25,19800.0,53.9579,53.9579,53.7696,53.7696,19800.0
2014-07-29 11:35:00,54.27,54.35,54.2,54.31,33100.0,53.7894,53.8687,53.72,53.829,33100.0
2014-07-29 11:40:00,54.32,54.41,54.3,54.39,12300.0,53.839,53.9282,53.8191,53.9083,12300.0
2014-07-29 11:45:00,54.39,54.54,54.39,54.53,23000.0,53.9083,54.057,53.9083,54.0471,23000.0
2014-07-29 11:50:00,54.53,54.54,54.45,54.46,19800.0,54.0471,54.057,53.9678,53.9777,19800.0
2014-07-29 11:55:00,54.47,54.53,54.4,54.52,23100.0,53.9876,54.0471,53.9182,54.0372,23100.0
2014-07-29 12:00:00,54.53,54.58,54.51,54.57,9800.0,54.0471,54.0967,54.0273,54.0867,9800.0
2014-07-29 12:05:00,54.56,54.65,54.56,54.65,19000.0,54.0768,54.166,54.0768,54.166,19000.0
2014-07-29 12:10:00,54.65,54.7,54.63,54.69,22700.0,54.166,54.2156,54.1462,54.2057,22700.0
2014-07-29 12:15:00,54.66,54.66,54.54,54.56,10600.0,54.1759,54.1759,54.057,54.0768,10600.0
2014-07-29 12:20:00,54.55,54.58,54.55,54.56,23800.0,54.0669,54.0967,54.0669,54.0768,23800.0
2014-07-29 12:25:00,54.56,54.64,54.55,54.63,13000.0,54.0768,54.1561,54.0669,54.1462,13000.0
2014-07-29 12:30:00,54.65,54.69,54.63,54.66,12200.0,54.166,54.2057,54.1462,54.1759,12200.0
2014-07-29 12:35:00,54.66,54.75,54.66,54.74,21900.0,54.1759,54.2651,54.1759,54.2552,21900.0
2014-07-29 12:40:00,54.74,54.86,54.72,54.84,28200.0,54.2552,54.3742,54.2354,54.3544,28200.0
2014-07-29 12:45:00,54.84,54.85,54.78,54.8,20500.0,54.3544,54.3643,54.2949,54.3147,20500.0
2014-07-29 12:50:00,54.79,54.85,54.78,54.84,76800.0,54.3048,54.3643,54.2949,54.3544,76800.0
2014-07-29 12:55:00,54.84,54.89,54.84,54.89,29900.0,54.3544,54.4039,54.3544,54.4039,29900.0
2014-07-29 13:00:00,54.89,54.94,54.83,54.94,90500.0,54.4039,54.4535,54.3444,54.4535,90500.0
2014-07-29 13:05:00,54.94,55.05,54.94,54.97,65100.0,54.4535,54.5625,54.4535,54.4832,65100.0
2014-07-29 13:10:00,54.99,54.99,54.91,54.91,21300.0,54.503,54.503,54.4237,54.4237,21300.0
2014-07-29 13:15:00,54.91,54.97,54.84,54.97,27700.0,54.4237,54.4832,54.3544,54.4832,27700.0
2014-07-29 13:20:00,54.98,55.15,54.98,55.14,60400.0,54.4931,54.6616,54.4931,54.6517,60400.0
2014-07-29 13:25:00,55.14,55.16,55.03,55.05,36900.0,54.6517,54.6715,54.5427,54.5625,36900.0
2014-07-29 13:30:00,55.05,55.15,55.04,55.1,34700.0,54.5625,54.6616,54.5526,54.612,34700.0
2014-07-29 13:35:00,55.1,55.1,55.03,55.04,16700.0,54.612,54.612,54.5427,54.5526,16700.0
2014-07-29 13:40:00,55.04,55.07,54.98,54.98,19600.0,54.5526,54.5823,54.4931,54.4931,19600.0
2014-07-29 13:45:00,54.98,54.99,54.94,54.94,11500.0,54.4931,54.503,54.4535,54.4535,11500.0
2014-07-29 13:50:00,54.94,55.02,54.94,55.02,16000.0,54.4535,54.5328,54.4535,54.5328,16000.0
2014-07-29 13:55:00,55.03,55.05,54.98,55.0,14100.0,54.5427,54.5625,54.4931,54.5129,14100.0
2014-07-29 14:00:00,55.0,55.02,54.97,54.97,14700.0,54.5129,54.5328,54.4832,54.4832,14700.0
2014-07-29 14:05:00,54.96,55.0,54.92,55.0,41000.0,54.4733,54.5129,54.4336,54.5129,41000.0
2014-07-29 14:10:00,54.99,55.01,54.92,55.01,25500.0,54.503,54.5228,54.4336,54.5228,25500.0
2014-07-29 14:15:00,55.02,55.04,54.95,54.95,25600.0,54.5328,54.5526,54.4634,54.4634,25600.0
2014-07-29 14:20:00,54.96,54.99,54.76,54.81,56600.0,54.4733,54.503,54.2751,54.3246,56600.0
2014-07-29 14:25:00,54.81,54.82,54.7,54.81,30500.0,54.3246,54.3345,54.2156,54.3246,30500.0
2014-07-29 14:30:00,54.82,54.88,54.82,54.85,57400.0,54.3345,54.394,54.3345,54.3643,57400.0
2014-07-29 14:35:00,54.86,54.96,54.86,54.95,71400.0,54.3742,54.4733,54.3742,54.4634,71400.0
2014-07-29 14:40:00,54.95,55.04,54.91,54.91,51200.0,54.4634,54.5526,54.4237,54.4237,51200.0
2014-07-29 14:45:00,54.92,55.05,54.88,55.02,28200.0,54.4336,54.5625,54.394,54.5328,28200.0
2014-07-29 14:50:00,55.01,55.01,54.95,54.99,19900.0,54.5228,54.5228,54.4634,54.503,19900.0
2014-07-29 14:55:00,55.0,55.01,54.97,54.97,18300.0,54.5129,54.5228,54.4832,54.4832,18300.0
2014-07-29 15:00:00,54.96,54.97,54.9,54.97,68900.0,54.4733,54.4832,54.4138,54.4832,68900.0
2014-07-29 15:05:00,54.97,54.97,54.89,54.91,36100.0,54.4832,54.4832,54.4039,54.4237,36100.0
2014-07-29 15:10:00,54.91,55.03,54.91,55.03,40300.0,54.4237,54.5427,54.4237,54.5427,40300.0
2014-07-29 15:15:00,55.04,55.04,54.93,54.94,24400.0,54.5526,54.5526,54.4436,54.4535,24400.0
2014-07-29 15:20:00,54.95,54.98,54.91,54.95,59500.0,54.4634,54.4931,54.4237,54.4634,59500.0
2014-07-29 15:25:00,54.94,54.97,54.87,54.9,40600.0,54.4535,54.4832,54.3841,54.4138,40600.0
2014-07-29 15:30:00,54.9,54.93,54.83,54.83,74800.0,54.4138,54.4436,54.3444,54.3444,74800.0
2014-07-29 15:35:00,54.83,54.93,54.81,54.9,129700.0,54.3444,54.4436,54.3246,54.4138,129700.0
2014-07-29 15:40:00,54.91,54.91,54.87,54.9,81200.0,54.4237,54.4237,54.3841,54.4138,81200.0
2014-07-29 15:45:00,54.89,54.93,54.83,54.89,133100.0,54.4039,54.4436,54.3444,54.4039,133100.0
2014-07-29 15:50:00,54.88,54.89,54.84,54.85,131700.0,54.394,54.4039,54.3544,54.3643,131700.0
2014-07-29 15:55:00,54.84,54.88,54.81,54.83,268900.0,54.3544,54.394,54.3246,54.3444,268900.0
2014-07-30 09:30:00,55.09,55.25,55.04,55.2,49000.0,54.6021,54.7607,54.5526,54.7112,49000.0
2014-07-30 09:35:00,55.19,55.44,55.07,55.22,28300.0,54.7013,54.949,54.5823,54.731,28300.0
2014-07-30 09:40:00,55.26,55.48,55.26,55.46,19200.0,54.7706,54.9887,54.7706,54.9689,19200.0
2014-07-30 09:45:00,55.46,55.46,55.13,55.23,22000.0,54.9689,54.9689,54.6418,54.7409,22000.0
2014-07-30 09:50:00,55.27,55.39,55.24,55.33,36300.0,54.7805,54.8995,54.7508,54.84,36300.0
2014-07-30 09:55:00,55.34,55.41,55.22,55.3,17800.0,54.8499,54.9193,54.731,54.8103,17800.0
2014-07-30 10:00:00,55.27,55.31,55.09,55.15,28000.0,54.7805,54.8202,54.6021,54.6616,28000.0
2014-07-30 10:05:00,55.15,55.28,55.06,55.26,17900.0,54.6616,54.7905,54.5724,54.7706,17900.0
2014-07-30 10:10:00,55.23,55.31,55.19,55.21,14700.0,54.7409,54.8202,54.7013,54.7211,14700.0
2014-07-30 10:15:00,55.2,55.34,55.2,55.33,33800.0,54.7112,54.8499,54.7112,54.84,33800.0
2014-07-30 10:20:00,55.31,55.42,55.3,55.37,17200.0,54.8202,54.9292,54.8103,54.8797,17200.0
2014-07-30 10:25:00,55.35,55.41,55.32,55.39,20000.0,54.8598,54.9193,54.8301,54.8995,20000.0
2014-07-30 10:30:00,55.38,55.45,55.37,55.44,25900.0,54.8896,54.9589,54.8797,54.949,25900.0
2014-07-30 10:35:00,55.44,55.61,55.39,55.39,45000.0,54.949,55.1175,54.8995,54.8995,45000.0
2014-07-30 10:40:00,55.39,55.44,55.17,55.19,44600.0,54.8995,54.949,54.6814,54.7013,44600.0
2014-07-30 10:45:00,55.16,55.25,55.08,55.22,28500.0,54.6715,54.7607,54.5922,54.731,28500.0
2014-07-30 10:50:00,55.2,55.49,55.19,55.46,46400.0,54.7112,54.9986,54.7013,54.9689,46400.0
2014-07-30 10:55:00,55.45,55.45,55.3,55.33,13500.0,54.9589,54.9589,54.8103,54.84,13500.0
2014-07-30 11:00:00,55.29,55.32,55.12,55.15,22300.0,54.8004,54.8301,54.6319,54.6616,22300.0
2014-07-30 11:05:00,55.16,55.2,55.12,55.18,14100.0,54.6715,54.7112,54.6319,54.6913,14100.0
2014-07-30 11:10:00,55.16,55.23,55.07,55.16,15100.0,54.6715,54.7409,54.5823,54.6715,15100.0
2014-07-30 11:15:00,55.14,55.29,55.14,55.27,14300.0,54.6517,54.8004,54.6517,54.7805,14300.0
2014-07-30 11:20:00,55.27,55.41,55.23,55.41,17500.0,54.7805,54.9193,54.7409,54.9193,17500.0
2014-07-30 11:25:00,55.4,55.42,55.34,55.41,27200.0,54.9094,54.9292,54.8499,54.9193,27200.0
2014-07-30 11:30:00,55.4,55.48,55.38,55.48,16300.0,54.9094,54.9887,54.8896,54.9887,16300.0
2014-07-30 11:35:00,55.48,55.51,55.43,55.48,15600.0,54.9887,55.0184,54.9391,54.9887,15600.0
2014-07-30 11:40:00,55.46,55.65,55.45,55.58,44100.0,54.9689,55.1572,54.9589,55.0878,44100.0
2014-07-30 11:45:00,55.58,55.58,55.46,55.46,20000.0,55.0878,55.0878,54.9689,54.9689,20000.0
2014-07-30 11:50:00,55.46,55.49,55.44,55.45,23600.0,54.9689,54.9986,54.949,54.9589,23600.0
2014-07-30 11:55:00,55.45,55.48,55.41,55.43,10200.0,54.9589,54.9887,54.9193,54.9391,10200.0
2014-07-30 12:00:00,55.42,55.5,55.37,55.48,17200.0,54.9292,55.0085,54.8797,54.9887,17200.0
2014-07-30 12:05:00,55.47,55.48,55.37,55.42,14100.0,54.9788,54.9887,54.8797,54.9292,14100.0
2014-07-30 12:10:00,55.43,55.46,55.36,55.43,19200.0,54.9391,54.9689,54.8697,54.9391,19200.0
2014-07-30 12:15:00,55.42,55.44,55.39,55.41,8900.0,54.9292,54.949,54.8995,54.9193,8900.0
2014-07-30 12:20:00,55.39,55.48,55.39,55.47,12600.0,54.8995,54.9887,54.8995,54.9788,12600.0
2014-07-30 12:25:00,55.45,55.54,55.45,55.5,7400.0,54.9589,55.0482,54.9589,55.0085,7400.0
2014-07-30 12:30:00,55.51,55.51,55.44,55.46,10000.0,55.0184,55.0184,54.949,54.9689,10000.0
2014-07-30 12:35:00,55.46,55.6,55.45,55.57,14700.0,54.9689,55.1076,54.9589,55.0779,14700.0
2014-07-30 12:40:00,55.57,55.65,55.55,55.62,20000.0,55.0779,55.1572,55.0581,55.1274,20000.0
2014-07-30 12:45:00,55.61,55.63,55.57,55.61,15300.0,55.1175,55.1374,55.0779,55.1175,15300.0
2014-07-30 12:50:00,55.58,55.62,55.58,55.6,9800.0,55.0878,55.1274,55.0878,55.1076,9800.0
2014-07-30 12:55:00,55.61,55.64,55.6,55.61,10300.0,55.1175,55.1473,55.1076,55.1175,10300.0
2014-07-30 13:00:00,55.63,55.64,55.56,55.61,26400.0,55.1374,55.1473,55.068,55.1175,26400.0
2014-07-30 13:05:00,55.61,55.72,55.59,55.72,34400.0,55.1175,55.2266,55.0977,55.2266,34400.0
2014-07-30 13:10:00,55.72,55.79,55.72,55.79,37300.0,55.2266,55.2959,55.2266,55.2959,37300.0
2014-07-30 13:15:00,55.78,55.79,55.66,55.69,22100.0,55.286,55.2959,55.1671,55.1968,22100.0
2014-07-30 13:20:00,55.69,55.72,55.61,55.61,33000.0,55.1968,55.2266,55.1175,55.1175,33000.0
2014-07-30 13:25:00,55.6,55.63,55.52,55.63,19000.0,55.1076,55.1374,55.0283,55.1374,19000.0
2014-07-30 13:30:00,55.6,55.67,55.56,55.64,33900.0,55.1076,55.177,55.068,55.1473,33900.0
2014-07-30 13:35:00,55.64,55.72,55.63,55.68,22600.0,55.1473,55.2266,55.1374,55.1869,22600.0
2014-07-30 13:40:00,55.69,55.83,55.69,55.83,22700.0,55.1968,55.3356,55.1968,55.3356,22700.0
2014-07-30 13:45:00,55.83,56.01,55.77,56.0,113900.0,55.3356,55.514,55.2761,55.5041,113900.0
2014-07-30 13:50:00,56.0,56.03,55.95,55.97,80000.0,55.5041,55.5338,55.4545,55.4743,80000.0
2014-07-30 13:55:00,55.97,56.03,55.97,55.98,23800.0,55.4743,55.5338,55.4743,55.4843,23800.0
2014-07-30 14:00:00,55.97,56.13,55.86,56.01,76600.0,55.4743,55.6329,55.3653,55.514,76600.0
2014-07-30 14:05:00,56.03,56.14,55.98,56.1,58500.0,55.5338,55.6428,55.4843,55.6032,58500.0
2014-07-30 14:10:00,56.11,56.2,56.11,56.18,58900.0,55.6131,55.7023,55.6131,55.6825,58900.0
2014-07-30 14:15:00,56.19,56.3,56.09,56.14,98100.0,55.6924,55.8014,55.5933,55.6428,98100.0
2014-07-30 14:20:00,56.16,56.18,56.08,56.1,55100.0,55.6627,55.6825,55.5834,55.6032,55100.0
2014-07-30 14:25:00,56.13,56.26,56.12,56.24,87000.0,55.6329,55.7618,55.623,55.742,87000.0
2014-07-30 14:30:00,56.23,56.49,56.23,56.44,181900.0,55.732,55.9897,55.732,55.9402,181900.0
2014-07-30 14:35:00,56.44,56.48,56.15,56.19,101000.0,55.9402,55.9798,55.6528,55.6924,101000.0
2014-07-30 14:40:00,56.19,56.29,56.13,56.29,50700.0,55.6924,55.7915,55.6329,55.7915,50700.0
2014-07-30 14:45:00,56.27,56.27,56.09,56.21,61200.0,55.7717,55.7717,55.5933,55.7122,61200.0
2014-07-30 14:50:00,56.21,56.32,56.18,56.27,43100.0,55.7122,55.8212,55.6825,55.7717,43100.0
2014-07-30 14:55:00,56.26,56.31,56.26,56.3,53000.0,55.7618,55.8113,55.7618,55.8014,53000.0
2014-07-30 15:00:00,56.3,56.33,56.21,56.24,101800.0,55.8014,55.8312,55.7122,55.742,101800.0
2014-07-30 15:05:00,56.24,56.26,56.17,56.2,54000.0,55.742,55.7618,55.6726,55.7023,54000.0
2014-07-30 15:10:00,56.2,56.24,56.12,56.15,69700.0,55.7023,55.742,55.623,55.6528,69700.0
2014-07-30 15:15:00,56.16,56.29,56.14,56.25,52900.0,55.6627,55.7915,55.6428,55.7519,52900.0
2014-07-30 15:20:00,56.27,56.29,56.2,56.29,61100.0,55.7717,55.7915,55.7023,55.7915,61100.0
2014-07-30 15:25:00,56.27,56.31,56.24,56.25,82300.0,55.7717,55.8113,55.742,55.7519,82300.0
2014-07-30 15:30:00,56.26,56.41,56.25,56.38,102200.0,55.7618,55.9104,55.7519,55.8807,102200.0
2014-07-30 15:35:00,56.38,56.42,56.3,56.32,66400.0,55.8807,55.9204,55.8014,55.8212,66400.0
2014-07-30 15:40:00,56.32,56.34,56.28,56.29,76200.0,55.8212,55.8411,55.7816,55.7915,76200.0
2014-07-30 15:45:00,56.29,56.3,56.23,56.23,114200.0,55.7915,55.8014,55.732,55.732,114200.0
2014-07-30 15:50:00,56.24,56.3,56.23,56.27,129900.0,55.742,55.8014,55.732,55.7717,129900.0
2014-07-30 15:55:00,56.28,56.3,56.25,56.25,211700.0,55.7816,55.8014,55.7519,55.7519,211700.0
2014-07-31 09:30:00,55.68,55.69,55.08,55.39,101100.0,55.1869,55.1968,54.5922,54.8995,101100.0
2014-07-31 09:35:00,55.39,55.91,55.28,55.86,37300.0,54.8995,55.4149,54.7905,55.3653,37300.0
2014-07-31 09:40:00,55.82,55.86,55.54,55.66,34300.0,55.3257,55.3653,55.0482,55.1671,34300.0
2014-07-31 09:45:00,55.65,55.65,55.39,55.6,87300.0,55.1572,55.1572,54.8995,55.1076,87300.0
2014-07-31 09:50:00,55.61,55.68,55.47,55.51,97900.0,55.1175,55.1869,54.9788,55.0184,97900.0
2014-07-31 09:55:00,55.48,55.5,55.29,55.36,25700.0,54.9887,55.0085,54.8004,54.8697,25700.0
2014-07-31 10:00:00,55.35,55.35,55.14,55.29,43300.0,54.8598,54.8598,54.6517,54.8004,43300.0
2014-07-31 10:05:00,55.28,55.45,55.21,55.24,35600.0,54.7905,54.9589,54.7211,54.7508,35600.0
2014-07-31 10:10:00,55.27,55.64,55.26,55.57,49400.0,54.7805,55.1473,54.7706,55.0779,49400.0
2014-07-31 10:15:00,55.57,55.58,55.43,55.53,19800.0,55.0779,55.0878,54.9391,55.0382,19800.0
2014-07-31 10:20:00,55.52,55.52,55.35,55.35,24400.0,55.0283,55.0283,54.8598,54.8598,24400.0
2014-07-31 10:25:00,55.35,55.45,55.29,55.29,31500.0,54.8598,54.9589,54.8004,54.8004,31500.0
2014-07-31 10:30:00,55.31,55.31,54.98,54.98,27700.0,54.8202,54.8202,54.4931,54.4931,27700.0
2014-07-31 10:35:00,54.98,55.07,54.97,55.07,23200.0,54.4931,54.5823,54.4832,54.5823,23200.0
2014-07-31 10:40:00,55.04,55.1,54.99,55.09,40000.0,54.5526,54.612,54.503,54.6021,40000.0
2014-07-31 10:45:00,55.08,55.08,54.83,54.85,50200.0,54.5922,54.5922,54.3444,54.3643,50200.0
2014-07-31 10:50:00,54.83,54.93,54.77,54.77,23700.0,54.3444,54.4436,54.285,54.285,23700.0
2014-07-31 10:55:00,54.77,54.77,54.45,54.5,70300.0,54.285,54.285,53.9678,54.0174,70300.0
2014-07-31 11:00:00,54.48,54.72,54.48,54.66,44000.0,53.9975,54.2354,53.9975,54.1759,44000.0
2014-07-31 11:05:00,54.65,54.71,54.62,54.64,29400.0,54.166,54.2255,54.1363,54.1561,29400.0
2014-07-31 11:10:00,54.63,54.7,54.57,54.57,36600.0,54.1462,54.2156,54.0867,54.0867,36600.0
2014-07-31 11:15:00,54.57,54.61,54.51,54.55,49000.0,54.0867,54.1264,54.0273,54.0669,49000.0
2014-07-31 11:20:00,54.53,54.58,54.51,54.55,33500.0,54.0471,54.0967,54.0273,54.0669,33500.0
2014-07-31 11:25:00,54.54,54.56,54.43,54.45,63400.0,54.057,54.0768,53.948,53.9678,63400.0
2014-07-31 11:30:00,54.45,54.45,54.35,54.4,32100.0,53.9678,53.9678,53.8687,53.9182,32100.0
2014-07-31 11:35:00,54.39,54.43,54.21,54.43,59100.0,53.9083,53.948,53.7299,53.948,59100.0
2014-07-31 11:40:00,54.42,54.47,54.39,54.4,28000.0,53.9381,53.9876,53.9083,53.9182,28000.0
2014-07-31 11:45:00,54.37,54.44,54.35,54.37,20700.0,53.8885,53.9579,53.8687,53.8885,20700.0
2014-07-31 11:50:00,54.36,54.36,54.21,54.34,18100.0,53.8786,53.8786,53.7299,53.8588,18100.0
2014-07-31 11:55:00,54.34,54.35,54.25,54.29,24300.0,53.8588,53.8687,53.7696,53.8092,24300.0
2014-07-31 12:00:00,54.28,54.41,54.26,54.41,21100.0,53.7993,53.9282,53.7795,53.9282,21100.0
2014-07-31 12:05:00,54.4,54.44,54.33,54.4,22600.0,53.9182,53.9579,53.8489,53.9182,22600.0
2014-07-31 12:10:00,54.4,54.41,54.27,54.34,23800.0,53.9182,53.9282,53.7894,53.8588,23800.0
2014-07-31 12:15:00,54.32,54.35,54.21,54.25,16800.0,53.839,53.8687,53.7299,53.7696,16800.0
2014-07-31 12:20:00,54.24,54.27,54.21,54.22,19600.0,53.7597,53.7894,53.7299,53.7398,19600.0
2014-07-31 12:25:00,54.21,54.24,54.15,54.23,30500.0,53.7299,53.7597,53.6705,53.7498,30500.0
2014-07-31 12:30:00,54.2,54.41,54.2,54.39,23800.0,53.72,53.9282,53.72,53.9083,23800.0
2014-07-31 12:35:00,54.39,54.43,54.34,54.41,15800.0,53.9083,53.948,53.8588,53.9282,15800.0
2014-07-31 12:40:00,54.41,54.48,54.39,54.45,35500.0,53.9282,53.9975,53.9083,53.9678,35500.0
2014-07-31 12:45:00,54.44,54.57,54.43,54.57,43200.0,53.9579,54.0867,53.948,54.0867,43200.0
2014-07-31 12:50:00,54.57,54.6,54.53,54.54,29100.0,54.0867,54.1165,54.0471,54.057,29100.0
2014-07-31 12:55:00,54.54,54.56,54.53,54.55,34300.0,54.057,54.0768,54.0471,54.0669,34300.0
2014-07-31 13:00:00,54.54,54.56,54.52,54.55,31800.0,54.057,54.0768,54.0372,54.0669,31800.0
2014-07-31 13:05:00,54.55,54.57,54.48,54.56,41200.0,54.0669,54.0867,53.9975,54.0768,41200.0
2014-07-31 13:10:00,54.55,54.62,54.51,54.6,14700.0,54.0669,54.1363,54.0273,54.1165,14700.0
2014-07-31 13:15:00,54.59,54.63,54.54,54.59,16400.0,54.1066,54.1462,54.057,54.1066,16400.0
2014-07-31 13:20:00,54.59,54.62,54.45,54.45,21400.0,54.1066,54.1363,53.9678,53.9678,21400.0
2014-07-31 13:25:00,54.45,54.49,54.44,54.48,22900.0,53.9678,54.0075,53.9579,53.9975,22900.0
2014-07-31 13:30:00,54.48,54.67,54.47,54.66,18500.0,53.9975,54.1859,53.9876,54.1759,18500.0
2014-07-31 13:35:00,54.67,54.79,54.66,54.76,25100.0,54.1859,54.3048,54.1759,54.2751,25100.0
2014-07-31 13:40:00,54.77,54.81,54.73,54.74,21100.0,54.285,54.3246,54.2453,54.2552,21100.0
2014-07-31 13:45:00,54.74,54.75,54.67,54.75,21500.0,54.2552,54.2651,54.1859,54.2651,21500.0
2014-07-31 13:50:00,54.75,54.81,54.69,54.74,22000.0,54.2651,54.3246,54.2057,54.2552,22000.0
2014-07-31 13:55:00,54.73,54.82,54.7,54.82,22200.0,54.2453,54.3345,54.2156,54.3345,22200.0
2014-07-31 14:00:00,54.83,54.83,54.69,54.7,15300.0,54.3444,54.3444,54.2057,54.2156,15300.0
2014-07-31 14:05:00,54.71,54.79,54.63,54.64,25000.0,54.2255,54.3048,54.1462,54.1561,25000.0
2014-07-31 14:10:00,54.63,54.67,54.61,54.62,20300.0,54.1462,54.1859,54.1264,54.1363,20300.0
2014-07-31 14:15:00,54.63,54.67,54.56,54.58,16300.0,54.1462,54.1859,54.0768,54.0967,16300.0
2014-07-31 14:20:00,54.57,54.6,54.54,54.55,65800.0,54.0867,54.1165,54.057,54.0669,65800.0
2014-07-31 14:25:00,54.55,54.75,54.55,54.75,74700.0,54.0669,54.2651,54.0669,54.2651,74700.0
2014-07-31 14:30:00,54.74,54.74,54.62,54.71,20000.0,54.2552,54.2552,54.1363,54.2255,20000.0
2014-07-31 14:35:00,54.71,54.71,54.6,54.6,19800.0,54.2255,54.2255,54.1165,54.1165,19800.0
2014-07-31 14:40:00,54.62,54.62,54.49,54.5,44600.0,54.1363,54.1363,54.0075,54.0174,44600.0
2014-07-31 14:45:00,54.5,54.53,54.39,54.46,28500.0,54.0174,54.0471,53.9083,53.9777,28500.0
2014-07-31 14:50:00,54.47,54.56,54.43,54.43,23600.0,53.9876,54.0768,53.948,53.948,23600.0
2014-07-31 14:55:00,54.43,54.44,54.35,54.38,75800.0,53.948,53.9579,53.8687,53.8984,75800.0
2014-07-31 15:00:00,54.36,54.47,54.33,54.43,68300.0,53.8786,53.9876,53.8489,53.948,68300.0
2014-07-31 15:05:00,54.43,54.51,54.39,54.42,40000.0,53.948,54.0273,53.9083,53.9381,40000.0
2014-07-31 15:10:00,54.42,54.42,54.31,54.31,58400.0,53.9381,53.9381,53.829,53.829,58400.0
2014-07-31 15:15:00,54.32,54.37,54.3,54.32,37400.0,53.839,53.8885,53.8191,53.839,37400.0
2014-07-31 15:20:00,54.31,54.32,54.21,54.25,58800.0,53.829,53.839,53.7299,53.7696,58800.0
2014-07-31 15:25:00,54.25,54.27,54.18,54.26,60700.0,53.7696,53.7894,53.7002,53.7795,60700.0
2014-07-31 15:30:00,54.25,54.36,54.24,54.34,44000.0,53.7696,53.8786,53.7597,53.8588,44000.0
2014-07-31 15:35:00,54.34,54.43,54.32,54.39,65300.0,53.8588,53.948,53.839,53.9083,65300.0
2014-07-31 15:40:00,54.39,54.41,54.32,54.32,84700.0,53.9083,53.9282,53.839,53.839,84700.0
2014-07-31 15:45:00,54.31,54.36,54.28,54.35,161300.0,53.829,53.8786,53.7993,53.8687,161300.0
2014-07-31 15:50:00,54.34,54.35,54.28,54.31,145900.0,53.8588,53.8687,53.7993,53.829,145900.0
2014-07-31 15:55:00,54.31,54.36,54.24,54.24,268500.0,53.829,53.8786,53.7597,53.7597,268500.0
2014-08-01 09:30:00,54.33,54.58,54.05,54.09,110400.0,53.8489,54.0967,53.5713,53.611,110400.0
2014-08-01 09:35:00,54.12,54.68,54.08,54.64,55100.0,53.6407,54.1958,53.6011,54.1561,55100.0
2014-08-01 09:40:00,54.62,54.7,54.39,54.43,69500.0,54.1363,54.2156,53.9083,53.948,69500.0
2014-08-01 09:45:00,54.42,54.43,54.23,54.33,30200.0,53.9381,53.948,53.7498,53.8489,30200.0
2014-08-01 09:50:00,54.35,54.68,54.31,54.68,102900.0,53.8687,54.1958,53.829,54.1958,102900.0
2014-08-01 09:55:00,54.67,54.75,54.61,54.63,44900.0,54.1859,54.2651,54.1264,54.1462,44900.0
2014-08-01 10:00:00,54.63,54.73,54.45,54.55,139900.0,54.1462,54.2453,53.9678,54.0669,139900.0
2014-08-01 10:05:00,54.55,54.58,54.23,54.25,33800.0,54.0669,54.0967,53.7498,53.7696,33800.0
2014-08-01 10:10:00,54.24,54.25,53.87,53.9,86900.0,53.7597,53.7696,53.3929,53.4227,86900.0
2014-08-01 10:15:00,53.91,54.04,53.84,53.91,33900.0,53.4326,53.5614,53.3632,53.4326,33900.0
2014-08-01 10:20:00,53.91,53.94,53.85,53.88,40500.0,53.4326,53.4623,53.3731,53.4029,40500.0
2014-08-01 10:25:00,53.89,53.95,53.77,53.89,48500.0,53.4128,53.4722,53.2938,53.4128,48500.0
2014-08-01 10:30:00,53.86,53.91,53.75,53.77,31500.0,53.383,53.4326,53.274,53.2938,31500.0
2014-08-01 10:35:00,53.76,53.77,53.57,53.65,100200.0,53.2839,53.2938,53.0956,53.1749,100200.0
2014-08-01 10:40:00,53.65,53.76,53.58,53.62,60300.0,53.1749,53.2839,53.1055,53.1452,60300.0
2014-08-01 10:45:00,53.63,53.71,53.45,53.5,102600.0,53.1551,53.2344,52.9767,53.0262,102600.0
2014-08-01 10:50:00,53.48,53.54,53.41,53.41,21600.0,53.0064,53.0659,52.937,52.937,21600.0
2014-08-01 10:55:00,53.43,53.53,53.36,53.51,33000.0,52.9568,53.056,52.8875,53.0361,33000.0
2014-08-01 11:00:00,53.48,53.59,53.43,53.48,28000.0,53.0064,53.1154,52.9568,53.0064,28000.0
2014-08-01 11:05:00,53.44,53.48,53.39,53.45,90100.0,52.9667,53.0064,52.9172,52.9767,90100.0
2014-08-01 11:10:00,53.44,53.46,53.35,53.41,75900.0,52.9667,52.9866,52.8775,52.937,75900.0
2014-08-01 11:15:00,53.4,53.42,53.33,53.35,31100.0,52.9271,52.9469,52.8577,52.8775,31100.0
2014-08-01 11:20:00,53.35,53.53,53.31,53.53,68600.0,52.8775,53.056,52.8379,53.056,68600.0
2014-08-01 11:25:00,53.53,53.53,53.38,53.38,28000.0,53.056,53.056,52.9073,52.9073,28000.0
2014-08-01 11:30:00,53.37,53.58,53.37,53.53,33000.0,52.8974,53.1055,52.8974,53.056,33000.0
2014-08-01 11:35:00,53.51,53.54,53.39,53.44,25900.0,53.0361,53.0659,52.9172,52.9667,25900.0
2014-08-01 11:40:00,53.45,53.52,53.42,53.44,29400.0,52.9767,53.046,52.9469,52.9667,29400.0
2014-08-01 11:45:00,53.42,53.51,53.35,53.38,26600.0,52.9469,53.0361,52.8775,52.9073,26600.0
2014-08-01 11:50:00,53.38,53.38,53.27,53.33,15500.0,52.9073,52.9073,52.7983,52.8577,15500.0
2014-08-01 11:55:00,53.31,53.39,53.28,53.3,38500.0,52.8379,52.9172,52.8082,52.828,38500.0
2014-08-01 12:00:00,53.3,53.3,53.16,53.17,63000.0,52.828,52.828,52.6892,52.6991,63000.0
2014-08-01 12:05:00,53.16,53.17,53.07,53.07,47000.0,52.6892,52.6991,52.6,52.6,47000.0
2014-08-01 12:10:00,53.08,53.12,53.05,53.1,55400.0,52.6099,52.6496,52.5802,52.6298,55400.0
2014-08-01 12:15:00,53.11,53.3,53.1,53.3,46600.0,52.6397,52.828,52.6298,52.828,46600.0
2014-08-01 12:20:00,53.3,53.36,53.29,53.32,14600.0,52.828,52.8875,52.8181,52.8478,14600.0
2014-08-01 12:25:00,53.32,53.36,53.16,53.16,34800.0,52.8478,52.8875,52.6892,52.6892,34800.0
2014-08-01 12:30:00,53.18,53.25,53.16,53.16,36300.0,52.7091,52.7784,52.6892,52.6892,36300.0
2014-08-01 12:35:00,53.15,53.18,53.05,53.05,36600.0,52.6793,52.7091,52.5802,52.5802,36600.0
2014-08-01 12:40:00,53.05,53.11,53.04,53.07,34500.0,52.5802,52.6397,52.5703,52.6,34500.0
2014-08-01 12:45:00,53.08,53.09,52.93,52.94,61400.0,52.6099,52.6198,52.4613,52.4712,61400.0
2014-08-01 12:50:00,52.95,53.02,52.91,52.99,49800.0,52.4811,52.5505,52.4414,52.5207,49800.0
2014-08-01 12:55:00,53.0,53.11,52.99,53.03,113300.0,52.5306,52.6397,52.5207,52.5604,113300.0
2014-08-01 13:00:00,53.05,53.14,53.01,53.01,30100.0,52.5802,52.6694,52.5406,52.5406,30100.0
2014-08-01 13:05:00,53.03,53.14,52.94,53.13,89200.0,52.5604,52.6694,52.4712,52.6595,89200.0
2014-08-01 13:10:00,53.14,53.16,53.07,53.12,24400.0,52.6694,52.6892,52.6,52.6496,24400.0
2014-08-01 13:15:00,53.11,53.15,53.01,53.12,33200.0,52.6397,52.6793,52.5406,52.6496,33200.0
2014-08-01 13:20:00,53.11,53.22,53.1,53.16,27100.0,52.6397,52.7487,52.6298,52.6892,27100.0
2014-08-01 13:25:00,53.14,53.28,53.09,53.28,30500.0,52.6694,52.8082,52.6198,52.8082,30500.0
2014-08-01 13:30:00,53.29,53.31,53.19,53.22,24900.0,52.8181,52.8379,52.719,52.7487,24900.0
2014-08-01 13:35:00,53.23,53.25,53.14,53.22,62500.0,52.7586,52.7784,52.6694,52.7487,62500.0
2014-08-01 13:40:00,53.22,53.31,53.19,53.31,32700.0,52.7487,52.8379,52.719,52.8379,32700.0
2014-08-01 13:45:00,53.3,53.44,53.3,53.43,25900.0,52.828,52.9667,52.828,52.9568,25900.0
2014-08-01 13:50:00,53.43,53.43,53.25,53.32,35800.0,52.9568,52.9568,52.7784,52.8478,35800.0
2014-08-01 13:55:00,53.31,53.44,53.31,53.42,57500.0,52.8379,52.9667,52.8379,52.9469,57500.0
2014-08-01 14:00:00,53.42,53.47,53.38,53.41,19500.0,52.9469,52.9965,52.9073,52.937,19500.0
2014-08-01 14:05:00,53.41,53.55,53.36,53.54,24900.0,52.937,53.0758,52.8875,53.0659,24900.0
2014-08-01 14:10:00,53.54,53.55,53.5,53.53,19200.0,53.0659,53.0758,53.0262,53.056,19200.0
2014-08-01 14:15:00,53.53,53.65,53.5,53.61,29300.0,53.056,53.1749,53.0262,53.1352,29300.0
2014-08-01 14:20:00,53.64,53.65,53.5,53.5,18200.0,53.165,53.1749,53.0262,53.0262,18200.0
2014-08-01 14:25:00,53.5,53.51,53.42,53.5,20100.0,53.0262,53.0361,52.9469,53.0262,20100.0
2014-08-01 14:30:00,53.52,53.56,53.52,53.56,13600.0,53.046,53.0857,53.046,53.0857,13600.0
2014-08-01 14:35:00,53.56,53.6,53.52,53.6,13900.0,53.0857,53.1253,53.046,53.1253,13900.0
2014-08-01 14:40:00,53.61,53.65,53.59,53.64,11700.0,53.1352,53.1749,53.1154,53.165,11700.0
2014-08-01 14:45:00,53.64,53.64,53.51,53.52,26500.0,53.165,53.165,53.0361,53.046,26500.0
2014-08-01 14:50:00,53.53,53.54,53.49,53.51,19600.0,53.056,53.0659,53.0163,53.0361,19600.0
2014-08-01 14:55:00,53.52,53.6,53.48,53.58,14100.0,53.046,53.1253,53.0064,53.1055,14100.0
2014-08-01 15:00:00,53.58,53.64,53.54,53.63,36300.0,53.1055,53.165,53.0659,53.1551,36300.0
2014-08-01 15:05:00,53.63,53.65,53.58,53.6,18000.0,53.1551,53.1749,53.1055,53.1253,18000.0
2014-08-01 15:10:00,53.61,53.64,53.53,53.54,19000.0,53.1352,53.165,53.056,53.0659,19000.0
2014-08-01 15:15:00,53.55,53.63,53.55,53.58,23400.0,53.0758,53.1551,53.0758,53.1055,23400.0
2014-08-01 15:20:00,53.62,53.65,53.6,53.62,24100.0,53.1452,53.1749,53.1253,53.1452,24100.0
2014-08-01 15:25:00,53.62,53.62,53.5,53.51,39900.0,53.1452,53.1452,53.0262,53.0361,39900.0
2014-08-01 15:30:00,53.52,53.53,53.42,53.45,43300.0,53.046,53.056,52.9469,52.9767,43300.0
2014-08-01 15:35:00,53.45,53.52,53.44,53.5,49200.0,52.9767,53.046,52.9667,53.0262,49200.0
2014-08-01 15:40:00,53.51,53.53,53.44,53.44,33800.0,53.0361,53.056,52.9667,52.9667,33800.0
2014-08-01 15:45:00,53.45,53.47,53.39,53.41,111900.0,52.9767,52.9965,52.9172,52.937,111900.0
2014-08-01 15:50:00,53.42,53.46,53.38,53.46,132000.0,52.9469,52.9866,52.9073,52.9866,132000.0
2014-08-01 15:55:00,53.46,53.5,53.45,53.48,155200.0,52.9866,53.0262,52.9767,53.0064,155200.0
2014-08-04 09:30:00,53.89,53.92,53.78,53.92,75700.0,53.4128,53.4425,53.3037,53.4425,75700.0
2014-08-04 09:35:00,53.94,54.29,53.94,53.95,44300.0,53.4623,53.8092,53.4623,53.4722,44300.0
2014-08-04 09:40:00,53.95,53.98,53.79,53.93,28100.0,53.4722,53.502,53.3136,53.4524,28100.0
2014-08-04 09:45:00,53.96,54.06,53.89,54.06,35100.0,53.4821,53.5813,53.4128,53.5813,35100.0
2014-08-04 09:50:00,54.06,54.36,54.05,54.32,43400.0,53.5813,53.8786,53.5713,53.839,43400.0
2014-08-04 09:55:00,54.33,54.33,54.01,54.12,28700.0,53.8489,53.8489,53.5317,53.6407,28700.0
2014-08-04 10:00:00,54.11,54.12,54.01,54.05,17100.0,53.6308,53.6407,53.5317,53.5713,17100.0
2014-08-04 10:05:00,54.07,54.21,54.04,54.08,41000.0,53.5912,53.7299,53.5614,53.6011,41000.0
2014-08-04 10:10:00,54.09,54.13,54.06,54.09,40500.0,53.611,53.6506,53.5813,53.611,40500.0
2014-08-04 10:15:00,54.09,54.17,54.07,54.1,36900.0,53.611,53.6903,53.5912,53.6209,36900.0
2014-08-04 10:20:00,54.1,54.27,54.07,54.22,20000.0,53.6209,53.7894,53.5912,53.7398,20000.0
2014-08-04 10:25:00,54.22,54.26,54.18,54.18,25200.0,53.7398,53.7795,53.7002,53.7002,25200.0
2014-08-04 10:30:00,54.16,54.2,54.1,54.13,21100.0,53.6804,53.72,53.6209,53.6506,21100.0
2014-08-04 10:35:00,54.12,54.13,54.05,54.05,27000.0,53.6407,53.6506,53.5713,53.5713,27000.0
2014-08-04 10:40:00,54.04,54.13,54.03,54.11,48800.0,53.5614,53.6506,53.5515,53.6308,48800.0
2014-08-04 10:45:00,54.12,54.14,54.05,54.11,54200.0,53.6407,53.6606,53.5713,53.6308,54200.0
2014-08-04 10:50:00,54.11,54.2,54.09,54.18,17900.0,53.6308,53.72,53.611,53.7002,17900.0
2014-08-04 10:55:00,54.17,54.19,54.02,54.06,23300.0,53.6903,53.7101,53.5416,53.5813,23300.0
2014-08-04 11:00:00,54.07,54.07,53.96,53.96,27900.0,53.5912,53.5912,53.4821,53.4821,27900.0
2014-08-04 11:05:00,53.96,54.15,53.94,54.15,17700.0,53.4821,53.6705,53.4623,53.6705,17700.0
2014-08-04 11:10:00,54.17,54.31,54.13,54.28,24900.0,53.6903,53.829,53.6506,53.7993,24900.0
2014-08-04 11:15:00,54.26,54.3,54.18,54.27,12400.0,53.7795,53.8191,53.7002,53.7894,12400.0
2014-08-04 11:20:00,54.26,54.29,54.2,54.21,29200.0,53.7795,53.8092,53.72,53.7299,29200.0
2014-08-04 11:25:00,54.2,54.39,54.18,54.39,17500.0,53.72,53.9083,53.7002,53.9083,17500.0
2014-08-04 11:30:00,54.38,54.46,54.33,54.45,30200.0,53.8984,53.9777,53.8489,53.9678,30200.0
2014-08-04 11:35:00,54.45,54.48,54.39,54.44,62600.0,53.9678,53.9975,53.9083,53.9579,62600.0
2014-08-04 11:40:00,54.44,54.54,54.43,54.46,65700.0,53.9579,54.057,53.948,53.9777,65700.0
2014-08-04 11:45:00,54.44,54.55,54.37,54.49,70500.0,53.9579,54.0669,53.8885,54.0075,70500.0
2014-08-04 11:50:00,54.48,54.57,54.46,54.5,28300.0,53.9975,54.0867,53.9777,54.0174,28300.0
2014-08-04 11:55:00,54.5,54.63,54.49,54.59,57400.0,54.0174,54.1462,54.0075,54.1066,57400.0
2014-08-04 12:00:00,54.58,54.67,54.52,54.63,62600.0,54.0967,54.1859,54.0372,54.1462,62600.0
2014-08-04 12:05:00,54.64,54.81,54.64,54.79,90600.0,54.1561,54.3246,54.1561,54.3048,90600.0
2014-08-04 12:10:00,54.8,54.92,54.77,54.9,32700.0,54.3147,54.4336,54.285,54.4138,32700.0
2014-08-04 12:15:00,54.89,54.92,54.83,54.92,38200.0,54.4039,54.4336,54.3444,54.4336,38200.0
2014-08-04 12:20:00,54.88,54.96,54.85,54.96,30800.0,54.394,54.4733,54.3643,54.4733,30800.0
2014-08-04 12:25:00,54.96,55.0,54.92,54.98,16900.0,54.4733,54.5129,54.4336,54.4931,16900.0
2014-08-04 12:30:00,54.97,55.03,54.94,54.99,22400.0,54.4832,54.5427,54.4535,54.503,22400.0
2014-08-04 12:35:00,54.98,54.98,54.89,54.9,26100.0,54.4931,54.4931,54.4039,54.4138,26100.0
2014-08-04 12:40:00,54.9,54.93,54.87,54.87,34200.0,54.4138,54.4436,54.3841,54.3841,34200.0
2014-08-04 12:45:00,54.85,54.86,54.76,54.8,33400.0,54.3643,54.3742,54.2751,54.3147,33400.0
2014-08-04 12:50:00,54.79,54.84,54.77,54.83,22200.0,54.3048,54.3544,54.285,54.3444,22200.0
2014-08-04 12:55:00,54.83,54.83,54.76,54.77,13100.0,54.3444,54.3444,54.2751,54.285,13100.0
2014-08-04 13:00:00,54.76,54.78,54.75,54.76,13600.0,54.2751,54.2949,54.2651,54.2751,13600.0
2014-08-04 13:05:00,54.76,54.77,54.72,54.72,10900.0,54.2751,54.285,54.2354,54.2354,10900.0
2014-08-04 13:10:00,54.71,54.71,54.57,54.57,35900.0,54.2255,54.2255,54.0867,54.0867,35900.0
2014-08-04 13:15:00,54.59,54.69,54.57,54.69,26800.0,54.1066,54.2057,54.0867,54.2057,26800.0
2014-08-04 13:20:00,54.71,54.74,54.69,54.7,12600.0,54.2255,54.2552,54.2057,54.2156,12600.0
2014-08-04 13:25:00,54.69,54.72,54.68,54.68,27000.0,54.2057,54.2354,54.1958,54.1958,27000.0
2014-08-04 13:30:00,54.68,54.71,54.62,54.66,87200.0,54.1958,54.2255,54.1363,54.1759,87200.0
2014-08-04 13:35:00,54.66,54.7,54.65,54.68,10700.0,54.1759,54.2156,54.166,54.1958,10700.0
2014-08-04 13:40:00,54.69,54.83,54.67,54.83,30200.0,54.2057,54.3444,54.1859,54.3444,30200.0
2014-08-04 13:45:00,54.83,54.91,54.79,54.91,34700.0,54.3444,54.4237,54.3048,54.4237,34700.0
2014-08-04 13:50:00,54.91,54.93,54.84,54.84,20900.0,54.4237,54.4436,54.3544,54.3544,20900.0
2014-08-04 13:55:00,54.84,54.88,54.8,54.83,14100.0,54.3544,54.394,54.3147,54.3444,14100.0
2014-08-04 14:00:00,54.82,54.87,54.8,54.87,44500.0,54.3345,54.3841,54.3147,54.3841,44500.0
2014-08-04 14:05:00,54.86,54.89,54.84,54.85,9900.0,54.3742,54.4039,54.3544,54.3643,9900.0
2014-08-04 14:10:00,54.84,54.87,54.84,54.84,12700.0,54.3544,54.3841,54.3544,54.3544,12700.0
2014-08-04 14:15:00,54.85,54.86,54.83,54.84,18700.0,54.3643,54.3742,54.3444,54.3544,18700.0
2014-08-04 14:20:00,54.84,54.91,54.82,54.91,70000.0,54.3544,54.4237,54.3345,54.4237,70000.0
2014-08-04 14:25:00,54.9,54.92,54.87,54.92,32800.0,54.4138,54.4336,54.3841,54.4336,32800.0
2014-08-04 14:30:00,54.91,54.94,54.89,54.91,18000.0,54.4237,54.4535,54.4039,54.4237,18000.0
2014-08-04 14:35:00,54.9,55.0,54.9,54.99,39100.0,54.4138,54.5129,54.4138,54.503,39100.0
2014-08-04 14:40:00,55.0,55.0,54.96,54.96,22500.0,54.5129,54.5129,54.4733,54.4733,22500.0
2014-08-04 14:45:00,54.98,55.06,54.98,55.05,43100.0,54.4931,54.5724,54.4931,54.5625,43100.0
2014-08-04 14:50:00,55.05,55.11,55.04,55.06,43200.0,54.5625,54.622,54.5526,54.5724,43200.0
2014-08-04 14:55:00,55.06,55.08,55.02,55.03,14900.0,54.5724,54.5922,54.5328,54.5427,14900.0
2014-08-04 15:00:00,55.02,55.04,54.96,55.0,30800.0,54.5328,54.5526,54.4733,54.5129,30800.0
2014-08-04 15:05:00,55.0,55.0,54.94,54.96,45700.0,54.5129,54.5129,54.4535,54.4733,45700.0
2014-08-04 15:10:00,54.97,54.98,54.94,54.96,26800.0,54.4832,54.4931,54.4535,54.4733,26800.0
2014-08-04 15:15:00,54.96,55.03,54.94,55.0,33400.0,54.4733,54.5427,54.4535,54.5129,33400.0
2014-08-04 15:20:00,55.01,55.06,54.99,55.0,31800.0,54.5228,54.5724,54.503,54.5129,31800.0
2014-08-04 15:25:00,55.01,55.05,55.01,55.05,21500.0,54.5228,54.5625,54.5228,54.5625,21500.0
2014-08-04 15:30:00,55.05,55.1,55.01,55.04,34000.0,54.5625,54.612,54.5228,54.5526,34000.0
2014-08-04 15:35:00,55.05,55.11,55.05,55.1,48800.0,54.5625,54.622,54.5625,54.612,48800.0
2014-08-04 15:40:00,55.1,55.15,55.09,55.14,74400.0,54.612,54.6616,54.6021,54.6517,74400.0
2014-08-04 15:45:00,55.13,55.14,54.97,54.98,121700.0,54.6418,54.6517,54.4832,54.4931,121700.0
2014-08-04 15:50:00,54.98,55.04,54.96,54.97,99600.0,54.4931,54.5526,54.4733,54.4832,99600.0
2014-08-04 15:55:00,54.97,54.97,54.9,54.9,165100.0,54.4832,54.4832,54.4138,54.4138,165100.0
2014-08-05 09:30:00,54.62,55.04,54.55,54.96,75200.0,54.1363,54.5526,54.0669,54.4733,75200.0
2014-08-05 09:35:00,54.96,55.18,54.95,55.1,29300.0,54.4733,54.6913,54.4634,54.612,29300.0
2014-08-05 09:40:00,55.08,55.19,54.97,54.98,30900.0,54.5922,54.7013,54.4832,54.4931,30900.0
2014-08-05 09:45:00,55.01,55.01,54.61,54.61,36400.0,54.5228,54.5228,54.1264,54.1264,36400.0
2014-08-05 09:50:00,54.61,54.62,54.44,54.57,35800.0,54.1264,54.1363,53.9579,54.0867,35800.0
2014-08-05 09:55:00,54.54,54.66,54.45,54.65,20000.0,54.057,54.1759,53.9678,54.166,20000.0
2014-08-05 10:00:00,54.68,54.79,54.57,54.68,24800.0,54.1958,54.3048,54.0867,54.1958,24800.0
2014-08-05 10:05:00,54.67,54.88,54.65,54.88,26100.0,54.1859,54.394,54.166,54.394,26100.0
2014-08-05 10:10:00,54.87,54.99,54.86,54.88,27800.0,54.3841,54.503,54.3742,54.394,27800.0
2014-08-05 10:15:00,54.9,55.0,54.82,54.85,45000.0,54.4138,54.5129,54.3345,54.3643,45000.0
2014-08-05 10:20:00,54.87,55.0,54.85,55.0,14000.0,54.3841,54.5129,54.3643,54.5129,14000.0
2014-08-05 10:25:00,55.0,55.06,54.87,55.06,19400.0,54.5129,54.5724,54.3841,54.5724,19400.0
2014-08-05 10:30:00,55.03,55.2,55.0,55.11,29700.0,54.5427,54.7112,54.5129,54.622,29700.0
2014-08-05 10:35:00,55.1,55.11,54.97,55.01,14400.0,54.612,54.622,54.4832,54.5228,14400.0
2014-08-05 10:40:00,55.04,55.09,54.94,54.95,17400.0,54.5526,54.6021,54.4535,54.4634,17400.0
2014-08-05 10:45:00,54.95,55.06,54.95,55.06,18900.0,54.4634,54.5724,54.4634,54.5724,18900.0
2014-08-05 10:50:00,55.07,55.08,54.92,55.07,17200.0,54.5823,54.5922,54.4336,54.5823,17200.0
2014-08-05 10:55:00,55.05,55.09,54.99,55.01,36800.0,54.5625,54.6021,54.503,54.5228,36800.0
2014-08-05 11:00:00,55.01,55.05,54.98,55.01,73600.0,54.5228,54.5625,54.4931,54.5228,73600.0
2014-08-05 11:05:00,55.01,55.1,54.99,55.05,50000.0,54.5228,54.612,54.503,54.5625,50000.0
2014-08-05 11:10:00,55.05,55.21,55.02,55.21,63100.0,54.5625,54.7211,54.5328,54.7211,63100.0
2014-08-05 11:15:00,55.21,55.33,55.2,55.3,39300.0,54.7211,54.84,54.7112,54.8103,39300.0
2014-08-05 11:20:00,55.29,55.32,55.21,55.23,48900.0,54.8004,54.8301,54.7211,54.7409,48900.0
2014-08-05 11:25:00,55.23,55.23,55.05,55.07,20300.0,54.7409,54.7409,54.5625,54.5823,20300.0
2014-08-05 11:30:00,55.07,55.1,54.89,54.92,17500.0,54.5823,54.612,54.4039,54.4336,17500.0
2014-08-05 11:35:00,54.9,54.99,54.88,54.98,19000.0,54.4138,54.503,54.394,54.4931,19000.0
2014-08-05 11:40:00,54.98,54.99,54.92,54.92,9600.0,54.4931,54.503,54.4336,54.4336,9600.0
2014-08-05 11:45:00,54.92,54.92,54.7,54.7,12600.0,54.4336,54.4336,54.2156,54.2156,12600.0
2014-08-05 11:50:00,54.7,54.7,54.6,54.62,22300.0,54.2156,54.2156,54.1165,54.1363,22300.0
2014-08-05 11:55:00,54.62,54.67,54.51,54.58,21600.0,54.1363,54.1859,54.0273,54.0967,21600.0
2014-08-05 12:00:00,54.59,54.64,54.5,54.51,25800.0,54.1066,54.1561,54.0174,54.0273,25800.0
2014-08-05 12:05:00,54.52,54.59,54.47,54.56,26500.0,54.0372,54.1066,53.9876,54.0768,26500.0
2014-08-05 12:10:00,54.56,54.64,54.56,54.62,18000.0,54.0768,54.1561,54.0768,54.1363,18000.0
2014-08-05 12:15:00,54.62,54.77,54.62,54.74,34000.0,54.1363,54.285,54.1363,54.2552,34000.0
2014-08-05 12:20:00,54.74,54.76,54.57,54.57,20400.0,54.2552,54.2751,54.0867,54.0867,20400.0
2014-08-05 12:25:00,54.55,54.63,54.53,54.62,20100.0,54.0669,54.1462,54.0471,54.1363,20100.0
2014-08-05 12:30:00,54.61,54.65,54.58,54.62,21100.0,54.1264,54.166,54.0967,54.1363,21100.0
2014-08-05 12:35:00,54.62,54.62,54.47,54.54,39000.0,54.1363,54.1363,53.9876,54.057,39000.0
2014-08-05 12:40:00,54.54,54.59,54.47,54.49,27500.0,54.057,54.1066,53.9876,54.0075,27500.0
2014-08-05 12:45:00,54.49,54.55,54.46,54.5,18600.0,54.0075,54.0669,53.9777,54.0174,18600.0
2014-08-05 12:50:00,54.51,54.57,54.49,54.57,11900.0,54.0273,54.0867,54.0075,54.0867,11900.0
2014-08-05 12:55:00,54.59,54.62,54.57,54.61,29000.0,54.1066,54.1363,54.0867,54.1264,29000.0
2014-08-05 13:00:00,54.62,54.63,54.56,54.58,25700.0,54.1363,54.1462,54.0768,54.0967,25700.0
2014-08-05 13:05:00,54.57,54.58,54.51,54.52,16200.0,54.0867,54.0967,54.0273,54.0372,16200.0
2014-08-05 13:10:00,54.54,54.57,54.51,54.57,18400.0,54.057,54.0867,54.0273,54.0867,18400.0
2014-08-05 13:15:00,54.56,54.71,54.53,54.7,20400.0,54.0768,54.2255,54.0471,54.2156,20400.0
2014-08-05 13:20:00,54.7,54.73,54.66,54.7,12400.0,54.2156,54.2453,54.1759,54.2156,12400.0
2014-08-05 13:25:00,54.71,54.78,54.71,54.76,17200.0,54.2255,54.2949,54.2255,54.2751,17200.0
2014-08-05 13:30:00,54.76,54.77,54.7,54.74,16400.0,54.2751,54.285,54.2156,54.2552,16400.0
2014-08-05 13:35:00,54.74,54.76,54.34,54.37,53600.0,54.2552,54.2751,53.8588,53.8885,53600.0
2014-08-05 13:40:00,54.34,54.41,54.13,54.23,114100.0,53.8588,53.9282,53.6506,53.7498,114100.0
2014-08-05 13:45:00,54.23,54.32,54.19,54.23,50000.0,53.7498,53.839,53.7101,53.7498,50000.0
2014-08-05 13:50:00,54.22,54.24,54.16,54.22,55900.0,53.7398,53.7597,53.6804,53.7398,55900.0
2014-08-05 13:55:00,54.2,54.29,54.18,54.19,36600.0,53.72,53.8092,53.7002,53.7101,36600.0
2014-08-05 14:00:00,54.2,54.28,54.19,54.26,64500.0,53.72,53.7993,53.7101,53.7795,64500.0
2014-08-05 14:05:00,54.24,54.24,54.03,54.06,43500.0,53.7597,53.7597,53.5515,53.5813,43500.0
2014-08-05 14:10:00,54.06,54.23,54.05,54.22,46700.0,53.5813,53.7498,53.5713,53.7398,46700.0
2014-08-05 14:15:00,54.23,54.26,54.17,54.18,67200.0,53.7498,53.7795,53.6903,53.7002,67200.0
2014-08-05 14:20:00,54.17,54.29,54.17,54.25,33200.0,53.6903,53.8092,53.6903,53.7696,33200.0
2014-08-05 14:25:00,54.24,54.33,54.2,54.31,27600.0,53.7597,53.8489,53.72,53.829,27600.0
2014-08-05 14:30:00,54.32,54.47,54.31,54.39,55100.0,53.839,53.9876,53.829,53.9083,55100.0
2014-08-05 14:35:00,54.41,54.44,54.31,54.32,43800.0,53.9282,53.9579,53.829,53.839,43800.0
2014-08-05 14:40:00,54.33,54.33,54.23,54.27,40800.0,53.8489,53.8489,53.7498,53.7894,40800.0
2014-08-05 14:45:00,54.28,54.39,54.28,54.33,32500.0,53.7993,53.9083,53.7993,53.8489,32500.0
2014-08-05 14:50:00,54.34,54.35,54.24,54.24,22500.0,53.8588,53.8687,53.7597,53.7597,22500.0
2014-08-05 14:55:00,54.24,54.32,54.22,54.22,42000.0,53.7597,53.839,53.7398,53.7398,42000.0
2014-08-05 15:00:00,54.21,54.26,54.15,54.15,34000.0,53.7299,53.7795,53.6705,53.6705,34000.0
2014-08-05 15:05:00,54.15,54.22,54.08,54.12,30400.0,53.6705,53.7398,53.6011,53.6407,30400.0
2014-08-05 15:10:00,54.12,54.17,54.05,54.07,53300.0,53.6407,53.6903,53.5713,53.5912,53300.0
2014-08-05 15:15:00,54.07,54.2,54.05,54.19,35400.0,53.5912,53.72,53.5713,53.7101,35400.0
2014-08-05 15:20:00,54.16,54.21,54.1,54.15,34400.0,53.6804,53.7299,53.6209,53.6705,34400.0
2014-08-05 15:25:00,54.16,54.23,54.11,54.11,46400.0,53.6804,53.7498,53.6308,53.6308,46400.0
2014-08-05 15:30:00,54.12,54.25,54.12,54.24,64800.0,53.6407,53.7696,53.6407,53.7597,64800.0
2014-08-05 15:35:00,54.25,54.34,54.25,54.31,64500.0,53.7696,53.8588,53.7696,53.829,64500.0
2014-08-05 15:40:00,54.31,54.37,54.28,54.33,60100.0,53.829,53.8885,53.7993,53.8489,60100.0
2014-08-05 15:45:00,54.32,54.35,54.27,54.32,84200.0,53.839,53.8687,53.7894,53.839,84200.0
2014-08-05 15:50:00,54.31,54.35,54.3,54.31,77600.0,53.829,53.8687,53.8191,53.829,77600.0
2014-08-05 15:55:00,54.32,54.4,54.29,54.29,132900.0,53.839,53.9182,53.8092,53.8092,132900.0
2014-08-06 09:30:00,54.1,54.1,53.56,53.73,91500.0,53.6209,53.6209,53.0857,53.2542,91500.0
2014-08-06 09:35:00,53.76,53.98,53.72,53.72,20100.0,53.2839,53.502,53.2443,53.2443,20100.0
2014-08-06 09:40:00,53.78,54.0,53.74,53.88,25200.0,53.3037,53.5218,53.2641,53.4029,25200.0
2014-08-06 09:45:00,53.9,54.22,53.8,54.17,33800.0,53.4227,53.7398,53.3236,53.6903,33800.0
2014-08-06 09:50:00,54.15,54.2,54.04,54.18,28600.0,53.6705,53.72,53.5614,53.7002,28600.0
2014-08-06 09:55:00,54.16,54.16,53.9,53.92,55400.0,53.6804,53.6804,53.4227,53.4425,55400.0
2014-08-06 10:00:00,53.93,54.12,53.9,54.12,38900.0,53.4524,53.6407,53.4227,53.6407,38900.0
2014-08-06 10:05:00,54.1,54.25,54.05,54.2,39200.0,53.6209,53.7696,53.5713,53.72,39200.0
2014-08-06 10:10:00,54.21,54.27,54.07,54.07,40400.0,53.7299,53.7894,53.5912,53.5912,40400.0
2014-08-06 10:15:00,54.08,54.2,54.0,54.05,32700.0,53.6011,53.72,53.5218,53.5713,32700.0
2014-08-06 10:20:00,54.06,54.24,54.04,54.24,34600.0,53.5813,53.7597,53.5614,53.7597,34600.0
2014-08-06 10:25:00,54.24,54.43,54.22,54.43,47500.0,53.7597,53.948,53.7398,53.948,47500.0
2014-08-06 10:30:00,54.46,54.46,54.3,54.31,19500.0,53.9777,53.9777,53.8191,53.829,19500.0
2014-08-06 10:35:00,54.33,54.36,54.28,54.35,26300.0,53.8489,53.8786,53.7993,53.8687,26300.0
2014-08-06 10:40:00,54.35,54.38,54.3,54.35,22900.0,53.8687,53.8984,53.8191,53.8687,22900.0
2014-08-06 10:45:00,54.35,54.39,54.28,54.33,10000.0,53.8687,53.9083,53.7993,53.8489,10000.0
2014-08-06 10:50:00,54.32,54.42,54.29,54.4,13100.0,53.839,53.9381,53.8092,53.9182,13100.0
2014-08-06 10:55:00,54.41,54.57,54.4,54.57,17700.0,53.9282,54.0867,53.9182,54.0867,17700.0
2014-08-06 11:00:00,54.54,54.55,54.4,54.46,18400.0,54.057,54.0669,53.9182,53.9777,18400.0
2014-08-06 11:05:00,54.47,54.56,54.44,54.44,14700.0,53.9876,54.0768,53.9579,53.9579,14700.0
2014-08-06 11:10:00,54.46,54.46,54.31,54.31,13500.0,53.9777,53.9777,53.829,53.829,13500.0
2014-08-06 11:15:00,54.32,54.37,54.27,54.37,12500.0,53.839,53.8885,53.7894,53.8885,12500.0
2014-08-06 11:20:00,54.39,54.41,54.36,54.41,12400.0,53.9083,53.9282,53.8786,53.9282,12400.0
2014-08-06 11:25:00,54.4,54.42,54.36,54.38,29600.0,53.9182,53.9381,53.8786,53.8984,29600.0
2014-08-06 11:30:00,54.37,54.63,54.36,54.61,42600.0,53.8885,54.1462,53.8786,54.1264,42600.0
2014-08-06 11:35:00,54.6,54.72,54.56,54.66,75800.0,54.1165,54.2354,54.0768,54.1759,75800.0
2014-08-06 11:40:00,54.66,54.84,54.64,54.84,30300.0,54.1759,54.3544,54.1561,54.3544,30300.0
2014-08-06 11:45:00,54.85,54.92,54.77,54.81,21400.0,54.3643,54.4336,54.285,54.3246,21400.0
2014-08-06 11:50:00,54.79,54.8,54.72,54.72,8600.0,54.3048,54.3147,54.2354,54.2354,8600.0
2014-08-06 11:55:00,54.72,54.72,54.63,54.65,13200.0,54.2354,54.2354,54.1462,54.166,13200.0
2014-08-06 12:00:00,54.66,54.66,54.57,54.64,34300.0,54.1759,54.1759,54.0867,54.1561,34300.0
2014-08-06 12:05:00,54.65,54.65,54.58,54.58,14700.0,54.166,54.166,54.0967,54.0967,14700.0
2014-08-06 12:10:00,54.57,54.57,54.4,54.4,34100.0,54.0867,54.0867,53.9182,53.9182,34100.0
2014-08-06 12:15:00,54.42,54.47,54.32,54.36,25700.0,53.9381,53.9876,53.839,53.8786,25700.0
2014-08-06 12:20:00,54.35,54.42,54.31,54.37,25300.0,53.8687,53.9381,53.829,53.8885,25300.0
2014-08-06 12:25:00,54.39,54.4,54.28,54.31,14600.0,53.9083,53.9182,53.7993,53.829,14600.0
2014-08-06 12:30:00,54.32,54.41,54.3,54.41,29200.0,53.839,53.9282,53.8191,53.9282,29200.0
2014-08-06 12:35:00,54.4,54.4,54.33,54.36,10800.0,53.9182,53.9182,53.8489,53.8786,10800.0
2014-08-06 12:40:00,54.35,54.36,54.31,54.35,17700.0,53.8687,53.8786,53.829,53.8687,17700.0
2014-08-06 12:45:00,54.37,54.37,54.26,54.27,20000.0,53.8885,53.8885,53.7795,53.7894,20000.0
2014-08-06 12:50:00,54.29,54.31,54.26,54.27,16100.0,53.8092,53.829,53.7795,53.7894,16100.0
2014-08-06 12:55:00,54.27,54.28,54.16,54.19,30800.0,53.7894,53.7993,53.6804,53.7101,30800.0
2014-08-06 13:00:00,54.19,54.19,54.07,54.08,18300.0,53.7101,53.7101,53.5912,53.6011,18300.0
2014-08-06 13:05:00,54.07,54.13,54.0,54.02,69000.0,53.5912,53.6506,53.5218,53.5416,69000.0
2014-08-06 13:10:00,54.02,54.06,53.95,53.99,26800.0,53.5416,53.5813,53.4722,53.5119,26800.0
2014-08-06 13:15:00,53.98,54.08,53.98,54.05,19400.0,53.502,53.6011,53.502,53.5713,19400.0
2014-08-06 13:20:00,54.05,54.05,53.99,54.01,13900.0,53.5713,53.5713,53.5119,53.5317,13900.0
2014-08-06 13:25:00,54.01,54.02,53.9,53.91,16100.0,53.5317,53.5416,53.4227,53.4326,16100.0
2014-08-06 13:30:00,53.91,53.94,53.85,53.85,14500.0,53.4326,53.4623,53.3731,53.3731,14500.0
2014-08-06 13:35:00,53.85,53.94,53.85,53.94,24700.0,53.3731,53.4623,53.3731,53.4623,24700.0
2014-08-06 13:40:00,53.94,53.95,53.88,53.9,22700.0,53.4623,53.4722,53.4029,53.4227,22700.0
2014-08-06 13:45:00,53.9,53.9,53.82,53.83,23700.0,53.4227,53.4227,53.3434,53.3533,23700.0
2014-08-06 13:50:00,53.84,53.85,53.71,53.71,30200.0,53.3632,53.3731,53.2344,53.2344,30200.0
2014-08-06 13:55:00,53.7,53.8,53.7,53.77,20600.0,53.2244,53.3236,53.2244,53.2938,20600.0
2014-08-06 14:00:00,53.76,53.89,53.73,53.89,35400.0,53.2839,53.4128,53.2542,53.4128,35400.0
2014-08-06 14:05:00,53.89,54.0,53.89,53.98,51500.0,53.4128,53.5218,53.4128,53.502,51500.0
2014-08-06 14:10:00,53.98,54.0,53.89,54.0,37200.0,53.502,53.5218,53.4128,53.5218,37200.0
2014-08-06 14:15:00,54.0,54.14,54.0,54.09,38600.0,53.5218,53.6606,53.5218,53.611,38600.0
2014-08-06 14:20:00,54.09,54.13,54.03,54.12,26200.0,53.611,53.6506,53.5515,53.6407,26200.0
2014-08-06 14:25:00,54.13,54.2,54.13,54.16,16900.0,53.6506,53.72,53.6506,53.6804,16900.0
2014-08-06 14:30:00,54.15,54.15,54.08,54.09,14100.0,53.6705,53.6705,53.6011,53.611,14100.0
2014-08-06 14:35:00,54.1,54.1,54.04,54.1,12900.0,53.6209,53.6209,53.5614,53.6209,12900.0
2014-08-06 14:40:00,54.11,54.24,54.1,54.24,18300.0,53.6308,53.7597,53.6209,53.7597,18300.0
2014-08-06 14:45:00,54.23,54.24,54.16,54.17,28500.0,53.7498,53.7597,53.6804,53.6903,28500.0
2014-08-06 14:50:00,54.18,54.21,54.16,54.18,11900.0,53.7002,53.7299,53.6804,53.7002,11900.0
2014-08-06 14:55:00,54.17,54.18,54.06,54.06,11800.0,53.6903,53.7002,53.5813,53.5813,11800.0
2014-08-06 15:00:00,54.08,54.13,54.07,54.08,22400.0,53.6011,53.6506,53.5912,53.6011,22400.0
2014-08-06 15:05:00,54.09,54.1,54.02,54.04,16900.0,53.611,53.6209,53.5416,53.5614,16900.0
2014-08-06 15:10:00,54.04,54.04,53.93,53.95,17300.0,53.5614,53.5614,53.4524,53.4722,17300.0
2014-08-06 15:15:00,53.95,53.98,53.91,53.96,19400.0,53.4722,53.502,53.4326,53.4821,19400.0
2014-08-06 15:20:00,53.96,53.98,53.94,53.96,21800.0,53.4821,53.502,53.4623,53.4821,21800.0
2014-08-06 15:25:00,53.96,54.0,53.94,53.96,41100.0,53.4821,53.5218,53.4623,53.4821,41100.0
2014-08-06 15:30:00,53.95,53.98,53.9,53.9,33300.0,53.4722,53.502,53.4227,53.4227,33300.0
2014-08-06 15:35:00,53.91,53.99,53.9,53.92,23100.0,53.4326,53.5119,53.4227,53.4425,23100.0
2014-08-06 15:40:00,53.92,53.94,53.87,53.88,53400.0,53.4425,53.4623,53.3929,53.4029,53400.0
2014-08-06 15:45:00,53.89,53.92,53.85,53.87,66400.0,53.4128,53.4425,53.3731,53.3929,66400.0
2014-08-06 15:50:00,53.87,53.95,53.86,53.91,59100.0,53.3929,53.4722,53.383,53.4326,59100.0
2014-08-06 15:55:00,53.91,53.95,53.88,53.88,109200.0,53.4326,53.4722,53.4029,53.4029,109200.0
2014-08-07 09:30:00,54.17,54.43,54.08,54.3,44500.0,53.6903,53.948,53.6011,53.8191,44500.0
2014-08-07 09:35:00,54.3,54.3,54.05,54.29,61800.0,53.8191,53.8191,53.5713,53.8092,61800.0
2014-08-07 09:40:00,54.3,54.3,53.98,54.11,22700.0,53.8191,53.8191,53.502,53.6308,22700.0
2014-08-07 09:45:00,54.12,54.15,53.86,53.93,62600.0,53.6407,53.6705,53.383,53.4524,62600.0
2014-08-07 09:50:00,53.93,54.13,53.93,54.13,32300.0,53.4524,53.6506,53.4524,53.6506,32300.0
2014-08-07 09:55:00,54.14,54.29,54.12,54.21,61700.0,53.6606,53.8092,53.6407,53.7299,61700.0
2014-08-07 10:00:00,54.21,54.4,54.12,54.18,38700.0,53.7299,53.9182,53.6407,53.7002,38700.0
2014-08-07 10:05:00,54.15,54.3,54.15,54.27,23600.0,53.6705,53.8191,53.6705,53.7894,23600.0
2014-08-07 10:10:00,54.27,54.33,54.22,54.32,28600.0,53.7894,53.8489,53.7398,53.839,28600.0
2014-08-07 10:15:00,54.33,54.37,54.29,54.3,39000.0,53.8489,53.8885,53.8092,53.8191,39000.0
2014-08-07 10:20:00,54.3,54.51,54.3,54.46,31600.0,53.8191,54.0273,53.8191,53.9777,31600.0
2014-08-07 10:25:00,54.46,54.52,54.41,54.48,16800.0,53.9777,54.0372,53.9282,53.9975,16800.0
2014-08-07 10:30:00,54.49,54.58,54.44,54.58,12500.0,54.0075,54.0967,53.9579,54.0967,12500.0
2014-08-07 10:35:00,54.57,54.74,54.56,54.67,25200.0,54.0867,54.2552,54.0768,54.1859,25200.0
2014-08-07 10:40:00,54.67,54.7,54.54,54.57,35600.0,54.1859,54.2156,54.057,54.0867,35600.0
2014-08-07 10:45:00,54.54,54.6,54.37,54.39,32600.0,54.057,54.1165,53.8885,53.9083,32600.0
2014-08-07 10:50:00,54.41,54.42,54.21,54.26,29900.0,53.9282,53.9381,53.7299,53.7795,29900.0
2014-08-07 10:55:00,54.26,54.4,54.23,54.4,17400.0,53.7795,53.9182,53.7498,53.9182,17400.0
2014-08-07 11:00:00,54.39,54.4,54.18,54.24,10200.0,53.9083,53.9182,53.7002,53.7597,10200.0
2014-08-07 11:05:00,54.25,54.28,54.14,54.26,28300.0,53.7696,53.7993,53.6606,53.7795,28300.0
2014-08-07 11:10:00,54.27,54.27,54.13,54.13,16800.0,53.7894,53.7894,53.6506,53.6506,16800.0
2014-08-07 11:15:00,54.12,54.24,54.12,54.24,14700.0,53.6407,53.7597,53.6407,53.7597,14700.0
2014-08-07 11:20:00,54.22,54.28,54.21,54.25,12000.0,53.7398,53.7993,53.7299,53.7696,12000.0
2014-08-07 11:25:00,54.24,54.25,54.18,54.18,13000.0,53.7597,53.7696,53.7002,53.7002,13000.0
2014-08-07 11:30:00,54.18,54.26,54.15,54.21,25600.0,53.7002,53.7795,53.6705,53.7299,25600.0
2014-08-07 11:35:00,54.23,54.27,54.17,54.2,20200.0,53.7498,53.7894,53.6903,53.72,20200.0
2014-08-07 11:40:00,54.21,54.25,54.14,54.21,31300.0,53.7299,53.7696,53.6606,53.7299,31300.0
2014-08-07 11:45:00,54.21,54.22,54.02,54.09,15500.0,53.7299,53.7398,53.5416,53.611,15500.0
2014-08-07 11:50:00,54.09,54.13,54.01,54.04,9200.0,53.611,53.6506,53.5317,53.5614,9200.0
2014-08-07 11:55:00,54.06,54.1,54.02,54.1,6100.0,53.5813,53.6209,53.5416,53.6209,6100.0
2014-08-07 12:00:00,54.09,54.19,54.03,54.19,12700.0,53.611,53.7101,53.5515,53.7101,12700.0
2014-08-07 12:05:00,54.17,54.19,54.1,54.15,17100.0,53.6903,53.7101,53.6209,53.6705,17100.0
2014-08-07 12:10:00,54.13,54.15,54.11,54.12,8600.0,53.6506,53.6705,53.6308,53.6407,8600.0
2014-08-07 12:15:00,54.12,54.13,53.99,54.0,20800.0,53.6407,53.6506,53.5119,53.5218,20800.0
2014-08-07 12:20:00,54.02,54.07,53.98,54.07,8800.0,53.5416,53.5912,53.502,53.5912,8800.0
2014-08-07 12:25:00,54.05,54.09,54.0,54.02,6800.0,53.5713,53.611,53.5218,53.5416,6800.0
2014-08-07 12:30:00,54.01,54.03,53.94,53.95,11400.0,53.5317,53.5515,53.4623,53.4722,11400.0
2014-08-07 12:35:00,53.96,53.96,53.78,53.8,32900.0,53.4821,53.4821,53.3037,53.3236,32900.0
2014-08-07 12:40:00,53.81,53.9,53.81,53.89,9000.0,53.3335,53.4227,53.3335,53.4128,9000.0
2014-08-07 12:45:00,53.9,53.95,53.9,53.92,41200.0,53.4227,53.4722,53.4227,53.4425,41200.0
2014-08-07 12:50:00,53.94,53.96,53.82,53.87,29200.0,53.4623,53.4821,53.3434,53.3929,29200.0
2014-08-07 12:55:00,53.9,53.91,53.86,53.91,10800.0,53.4227,53.4326,53.383,53.4326,10800.0
2014-08-07 13:00:00,53.91,54.0,53.91,53.96,37800.0,53.4326,53.5218,53.4326,53.4821,37800.0
2014-08-07 13:05:00,53.97,53.99,53.91,53.92,21100.0,53.4921,53.5119,53.4326,53.4425,21100.0
2014-08-07 13:10:00,53.94,53.96,53.83,53.85,19300.0,53.4623,53.4821,53.3533,53.3731,19300.0
2014-08-07 13:15:00,53.87,53.93,53.8,53.82,24800.0,53.3929,53.4524,53.3236,53.3434,24800.0
2014-08-07 13:20:00,53.81,53.85,53.72,53.85,22200.0,53.3335,53.3731,53.2443,53.3731,22200.0
2014-08-07 13:25:00,53.83,53.97,53.83,53.93,13900.0,53.3533,53.4921,53.3533,53.4524,13900.0
2014-08-07 13:30:00,53.93,53.96,53.91,53.93,8100.0,53.4524,53.4821,53.4326,53.4524,8100.0
2014-08-07 13:35:00,53.93,54.05,53.91,54.05,22900.0,53.4524,53.5713,53.4326,53.5713,22900.0
2014-08-07 13:40:00,54.06,54.14,54.02,54.12,16100.0,53.5813,53.6606,53.5416,53.6407,16100.0
2014-08-07 13:45:00,54.13,54.14,54.09,54.09,9400.0,53.6506,53.6606,53.611,53.611,9400.0
2014-08-07 13:50:00,54.09,54.09,54.03,54.05,23700.0,53.611,53.611,53.5515,53.5713,23700.0
2014-08-07 13:55:00,54.05,54.12,54.05,54.09,15500.0,53.5713,53.6407,53.5713,53.611,15500.0
2014-08-07 14:00:00,54.1,54.11,54.02,54.04,29800.0,53.6209,53.6308,53.5416,53.5614,29800.0
2014-08-07 14:05:00,54.05,54.06,54.02,54.04,19400.0,53.5713,53.5813,53.5416,53.5614,19400.0
2014-08-07 14:10:00,54.03,54.04,54.0,54.01,19800.0,53.5515,53.5614,53.5218,53.5317,19800.0
2014-08-07 14:15:00,54.01,54.02,53.88,53.94,30200.0,53.5317,53.5416,53.4029,53.4623,30200.0
2014-08-07 14:20:00,53.94,53.94,53.88,53.91,8200.0,53.4623,53.4623,53.4029,53.4326,8200.0
2014-08-07 14:25:00,53.89,53.95,53.87,53.94,12900.0,53.4128,53.4722,53.3929,53.4623,12900.0
2014-08-07 14:30:00,53.93,53.94,53.87,53.9,15300.0,53.4524,53.4623,53.3929,53.4227,15300.0
2014-08-07 14:35:00,53.89,53.92,53.83,53.84,34100.0,53.4128,53.4425,53.3533,53.3632,34100.0
2014-08-07 14:40:00,53.85,53.94,53.85,53.89,13600.0,53.3731,53.4623,53.3731,53.4128,13600.0
2014-08-07 14:45:00,53.9,53.95,53.9,53.92,10600.0,53.4227,53.4722,53.4227,53.4425,10600.0
2014-08-07 14:50:00,53.92,53.95,53.91,53.92,32100.0,53.4425,53.4722,53.4326,53.4425,32100.0
2014-08-07 14:55:00,53.93,53.93,53.84,53.86,26700.0,53.4524,53.4524,53.3632,53.383,26700.0
2014-08-07 15:00:00,53.86,53.92,53.83,53.83,21600.0,53.383,53.4425,53.3533,53.3533,21600.0
2014-08-07 15:05:00,53.84,53.9,53.71,53.74,27400.0,53.3632,53.4227,53.2344,53.2641,27400.0
2014-08-07 15:10:00,53.74,53.75,53.49,53.56,128200.0,53.2641,53.274,53.0163,53.0857,128200.0
2014-08-07 15:15:00,53.56,53.6,53.5,53.55,43600.0,53.0857,53.1253,53.0262,53.0758,43600.0
2014-08-07 15:20:00,53.56,53.56,53.36,53.43,48600.0,53.0857,53.0857,52.8875,52.9568,48600.0
2014-08-07 15:25:00,53.42,53.55,53.4,53.54,37000.0,52.9469,53.0758,52.9271,53.0659,37000.0
2014-08-07 15:30:00,53.54,53.57,53.52,53.56,28800.0,53.0659,53.0956,53.046,53.0857,28800.0
2014-08-07 15:35:00,53.56,53.69,53.54,53.69,39600.0,53.0857,53.2145,53.0659,53.2145,39600.0
2014-08-07 15:40:00,53.68,53.76,53.68,53.73,59200.0,53.2046,53.2839,53.2046,53.2542,59200.0
2014-08-07 15:45:00,53.75,53.77,53.72,53.76,61900.0,53.274,53.2938,53.2443,53.2839,61900.0
2014-08-07 15:50:00,53.76,53.85,53.75,53.84,90400.0,53.2839,53.3731,53.274,53.3632,90400.0
2014-08-07 15:55:00,53.84,53.88,53.74,53.75,158700.0,53.3632,53.4029,53.2641,53.274,158700.0
2014-08-08 09:30:00,53.91,53.91,53.6,53.72,36900.0,53.4326,53.4326,53.1253,53.2443,36900.0
2014-08-08 09:35:00,53.74,53.95,53.53,53.82,96400.0,53.2641,53.4722,53.056,53.3434,96400.0
2014-08-08 09:40:00,53.82,54.06,53.79,54.05,58200.0,53.3434,53.5813,53.3136,53.5713,58200.0
2014-08-08 09:45:00,54.05,54.26,53.94,54.2,45700.0,53.5713,53.7795,53.4623,53.72,45700.0
2014-08-08 09:50:00,54.2,54.35,54.07,54.11,30700.0,53.72,53.8687,53.5912,53.6308,30700.0
2014-08-08 09:55:00,54.09,54.18,54.02,54.02,23300.0,53.611,53.7002,53.5416,53.5416,23300.0
2014-08-08 10:00:00,54.09,54.25,54.03,54.2,17400.0,53.611,53.7696,53.5515,53.72,17400.0
2014-08-08 10:05:00,54.26,54.35,54.04,54.09,34800.0,53.7795,53.8687,53.5614,53.611,34800.0
2014-08-08 10:10:00,54.13,54.13,53.99,53.99,22100.0,53.6506,53.6506,53.5119,53.5119,22100.0
2014-08-08 10:15:00,53.96,54.01,53.87,53.87,31800.0,53.4821,53.5317,53.3929,53.3929,31800.0
2014-08-08 10:20:00,53.9,53.92,53.79,53.86,21400.0,53.4227,53.4425,53.3136,53.383,21400.0
2014-08-08 10:25:00,53.9,53.9,53.76,53.82,11100.0,53.4227,53.4227,53.2839,53.3434,11100.0
2014-08-08 10:30:00,53.8,53.87,53.77,53.84,12800.0,53.3236,53.3929,53.2938,53.3632,12800.0
2014-08-08 10:35:00,53.84,53.9,53.78,53.89,9600.0,53.3632,53.4227,53.3037,53.4128,9600.0
2014-08-08 10:40:00,53.88,54.09,53.88,53.93,28800.0,53.4029,53.611,53.4029,53.4524,28800.0
2014-08-08 10:45:00,53.93,54.06,53.93,53.97,20600.0,53.4524,53.5813,53.4524,53.4921,20600.0
2014-08-08 10:50:00,54.0,54.09,54.0,54.05,8000.0,53.5218,53.611,53.5218,53.5713,8000.0
2014-08-08 10:55:00,54.03,54.06,53.93,53.96,29100.0,53.5515,53.5813,53.4524,53.4821,29100.0
2014-08-08 11:00:00,53.97,54.01,53.9,54.0,8300.0,53.4921,53.5317,53.4227,53.5218,8300.0
2014-08-08 11:05:00,54.01,54.06,53.98,53.99,10000.0,53.5317,53.5813,53.502,53.5119,10000.0
2014-08-08 11:10:00,54.0,54.05,53.99,53.99,14400.0,53.5218,53.5713,53.5119,53.5119,14400.0
2014-08-08 11:15:00,54.0,54.07,54.0,54.06,10800.0,53.5218,53.5912,53.5218,53.5813,10800.0
2014-08-08 11:20:00,54.04,54.07,53.97,54.07,28100.0,53.5614,53.5912,53.4921,53.5912,28100.0
2014-08-08 11:25:00,54.07,54.16,54.07,54.16,19900.0,53.5912,53.6804,53.5912,53.6804,19900.0
2014-08-08 11:30:00,54.16,54.21,54.03,54.09,37200.0,53.6804,53.7299,53.5515,53.611,37200.0
2014-08-08 11:35:00,54.07,54.07,53.96,53.97,11500.0,53.5912,53.5912,53.4821,53.4921,11500.0
2014-08-08 11:40:00,53.96,54.02,53.91,53.99,12700.0,53.4821,53.5416,53.4326,53.5119,12700.0
2014-08-08 11:45:00,54.0,54.01,53.96,53.98,10200.0,53.5218,53.5317,53.4821,53.502,10200.0
2014-08-08 11:50:00,54.0,54.0,53.93,53.94,8000.0,53.5218,53.5218,53.4524,53.4623,8000.0
2014-08-08 11:55:00,53.94,54.03,53.93,54.02,10800.0,53.4623,53.5515,53.4524,53.5416,10800.0
2014-08-08 12:00:00,54.01,54.04,54.0,54.03,6300.0,53.5317,53.5614,53.5218,53.5515,6300.0
2014-08-08 12:05:00,54.03,54.07,53.97,54.0,11200.0,53.5515,53.5912,53.4921,53.5218,11200.0
2014-08-08 12:10:00,54.0,54.02,53.99,54.0,7500.0,53.5218,53.5416,53.5119,53.5218,7500.0
2014-08-08 12:15:00,54.0,54.05,53.99,54.04,11700.0,53.5218,53.5713,53.5119,53.5614,11700.0
2014-08-08 12:20:00,54.04,54.06,53.94,53.97,10100.0,53.5614,53.5813,53.4623,53.4921,10100.0
2014-08-08 12:25:00,53.97,53.99,53.93,53.97,9100.0,53.4921,53.5119,53.4524,53.4921,9100.0
2014-08-08 12:30:00,53.96,54.0,53.94,53.97,4400.0,53.4821,53.5218,53.4623,53.4921,4400.0
2014-08-08 12:35:00,53.96,54.0,53.95,53.99,10700.0,53.4821,53.5218,53.4722,53.5119,10700.0
2014-08-08 12:40:00,53.99,54.01,53.97,53.99,15200.0,53.5119,53.5317,53.4921,53.5119,15200.0
2014-08-08 12:45:00,53.98,53.99,53.94,53.99,5800.0,53.502,53.5119,53.4623,53.5119,5800.0
2014-08-08 12:50:00,53.99,54.04,53.99,54.03,16700.0,53.5119,53.5614,53.5119,53.5515,16700.0
2014-08-08 12:55:00,54.03,54.04,53.97,54.01,22700.0,53.5515,53.5614,53.4921,53.5317,22700.0
2014-08-08 13:00:00,54.01,54.06,53.99,54.06,8000.0,53.5317,53.5813,53.5119,53.5813,8000.0
2014-08-08 13:05:00,54.04,54.09,54.04,54.09,14700.0,53.5614,53.611,53.5614,53.611,14700.0
2014-08-08 13:10:00,54.09,54.11,54.06,54.11,40300.0,53.611,53.6308,53.5813,53.6308,40300.0
2014-08-08 13:15:00,54.12,54.23,54.11,54.21,30000.0,53.6407,53.7498,53.6308,53.7299,30000.0
2014-08-08 13:20:00,54.23,54.24,54.21,54.24,15000.0,53.7498,53.7597,53.7299,53.7597,15000.0
2014-08-08 13:25:00,54.25,54.33,54.25,54.32,14100.0,53.7696,53.8489,53.7696,53.839,14100.0
2014-08-08 13:30:00,54.32,54.37,54.32,54.33,19300.0,53.839,53.8885,53.839,53.8489,19300.0
2014-08-08 13:35:00,54.34,54.39,54.33,54.39,12200.0,53.8588,53.9083,53.8489,53.9083,12200.0
2014-08-08 13:40:00,54.39,54.43,54.37,54.37,28800.0,53.9083,53.948,53.8885,53.8885,28800.0
2014-08-08 13:45:00,54.38,54.38,54.32,54.35,22000.0,53.8984,53.8984,53.839,53.8687,22000.0
2014-08-08 13:50:00,54.36,54.37,54.28,54.28,16400.0,53.8786,53.8885,53.7993,53.7993,16400.0
2014-08-08 13:55:00,54.29,54.32,54.25,54.3,41900.0,53.8092,53.839,53.7696,53.8191,41900.0
2014-08-08 14:00:00,54.3,54.36,54.29,54.34,17700.0,53.8191,53.8786,53.8092,53.8588,17700.0
2014-08-08 14:05:00,54.34,54.4,54.34,54.36,21700.0,53.8588,53.9182,53.8588,53.8786,21700.0
2014-08-08 14:10:00,54.36,54.38,54.31,54.37,21600.0,53.8786,53.8984,53.829,53.8885,21600.0
2014-08-08 14:15:00,54.38,54.4,54.37,54.4,15200.0,53.8984,53.9182,53.8885,53.9182,15200.0
2014-08-08 14:20:00,54.4,54.41,54.33,54.4,24800.0,53.9182,53.9282,53.8489,53.9182,24800.0
2014-08-08 14:25:00,54.41,54.42,54.39,54.4,16500.0,53.9282,53.9381,53.9083,53.9182,16500.0
2014-08-08 14:30:00,54.4,54.5,54.38,54.47,24800.0,53.9182,54.0174,53.8984,53.9876,24800.0
2014-08-08 14:35:00,54.46,54.53,54.46,54.52,26000.0,53.9777,54.0471,53.9777,54.0372,26000.0
2014-08-08 14:40:00,54.52,54.54,54.37,54.38,28300.0,54.0372,54.057,53.8885,53.8984,28300.0
2014-08-08 14:45:00,54.37,54.42,54.35,54.39,19300.0,53.8885,53.9381,53.8687,53.9083,19300.0
2014-08-08 14:50:00,54.38,54.4,54.36,54.4,14300.0,53.8984,53.9182,53.8786,53.9182,14300.0
2014-08-08 14:55:00,54.41,54.41,54.33,54.34,18200.0,53.9282,53.9282,53.8489,53.8588,18200.0
2014-08-08 15:00:00,54.33,54.33,54.23,54.29,52800.0,53.8489,53.8489,53.7498,53.8092,52800.0
2014-08-08 15:05:00,54.3,54.32,54.26,54.29,22700.0,53.8191,53.839,53.7795,53.8092,22700.0
2014-08-08 15:10:00,54.28,54.33,54.25,54.32,21800.0,53.7993,53.8489,53.7696,53.839,21800.0
2014-08-08 15:15:00,54.32,54.36,54.31,54.33,23400.0,53.839,53.8786,53.829,53.8489,23400.0
2014-08-08 15:20:00,54.34,54.37,54.32,54.35,25200.0,53.8588,53.8885,53.839,53.8687,25200.0
2014-08-08 15:25:00,54.35,54.44,54.33,54.42,26900.0,53.8687,53.9579,53.8489,53.9381,26900.0
2014-08-08 15:30:00,54.43,54.47,54.42,54.44,35800.0,53.948,53.9876,53.9381,53.9579,35800.0
2014-08-08 15:35:00,54.44,54.45,54.4,54.44,35700.0,53.9579,53.9678,53.9182,53.9579,35700.0
2014-08-08 15:40:00,54.44,54.47,54.41,54.45,43000.0,53.9579,53.9876,53.9282,53.9678,43000.0
2014-08-08 15:45:00,54.45,54.46,54.38,54.42,70000.0,53.9678,53.9777,53.8984,53.9381,70000.0
2014-08-08 15:50:00,54.43,54.45,54.39,54.4,79700.0,53.948,53.9678,53.9083,53.9182,79700.0
2014-08-08 15:55:00,54.4,54.48,54.4,54.44,120700.0,53.9182,53.9975,53.9182,53.9579,120700.0
2014-08-11 09:30:00,54.68,55.14,54.64,54.94,120600.0,54.1958,54.6517,54.1561,54.4535,120600.0
2014-08-11 09:35:00,54.86,54.86,54.48,54.6,82700.0,54.3742,54.3742,53.9975,54.1165,82700.0
2014-08-11 09:40:00,54.58,54.65,54.46,54.6,36100.0,54.0967,54.166,53.9777,54.1165,36100.0
2014-08-11 09:45:00,54.59,54.67,54.52,54.56,24700.0,54.1066,54.1859,54.0372,54.0768,24700.0
2014-08-11 09:50:00,54.58,54.63,54.5,54.61,39600.0,54.0967,54.1462,54.0174,54.1264,39600.0
2014-08-11 09:55:00,54.61,54.74,54.6,54.72,39100.0,54.1264,54.2552,54.1165,54.2354,39100.0
2014-08-11 10:00:00,54.73,54.78,54.63,54.72,34200.0,54.2453,54.2949,54.1462,54.2354,34200.0
2014-08-11 10:05:00,54.75,54.98,54.74,54.96,23800.0,54.2651,54.4931,54.2552,54.4733,23800.0
2014-08-11 10:10:00,54.98,54.99,54.89,54.95,17500.0,54.4931,54.503,54.4039,54.4634,17500.0
2014-08-11 10:15:00,54.94,55.06,54.87,55.02,55200.0,54.4535,54.5724,54.3841,54.5328,55200.0
2014-08-11 10:20:00,55.02,55.11,54.95,55.06,38300.0,54.5328,54.622,54.4634,54.5724,38300.0
2014-08-11 10:25:00,55.05,55.09,54.95,54.99,26600.0,54.5625,54.6021,54.4634,54.503,26600.0
2014-08-11 10:30:00,55.0,55.08,54.97,55.06,22800.0,54.5129,54.5922,54.4832,54.5724,22800.0
2014-08-11 10:35:00,55.07,55.18,55.04,55.14,31700.0,54.5823,54.6913,54.5526,54.6517,31700.0
2014-08-11 10:40:00,55.14,55.14,54.97,54.98,19000.0,54.6517,54.6517,54.4832,54.4931,19000.0
2014-08-11 10:45:00,54.98,55.07,54.95,54.95,24300.0,54.4931,54.5823,54.4634,54.4634,24300.0
2014-08-11 10:50:00,54.95,54.95,54.84,54.85,24800.0,54.4634,54.4634,54.3544,54.3643,24800.0
2014-08-11 10:55:00,54.84,54.86,54.8,54.84,31100.0,54.3544,54.3742,54.3147,54.3544,31100.0
2014-08-11 11:00:00,54.82,54.84,54.57,54.83,34300.0,54.3345,54.3544,54.0867,54.3444,34300.0
2014-08-11 11:05:00,54.83,54.88,54.8,54.88,17800.0,54.3444,54.394,54.3147,54.394,17800.0
2014-08-11 11:10:00,54.89,54.99,54.87,54.99,19700.0,54.4039,54.503,54.3841,54.503,19700.0
2014-08-11 11:15:00,55.0,55.04,55.0,55.03,26300.0,54.5129,54.5526,54.5129,54.5427,26300.0
2014-08-11 11:20:00,55.03,55.03,54.88,54.89,26600.0,54.5427,54.5427,54.394,54.4039,26600.0
2014-08-11 11:25:00,54.89,54.91,54.8,54.82,47000.0,54.4039,54.4237,54.3147,54.3345,47000.0
2014-08-11 11:30:00,54.81,54.85,54.78,54.83,53600.0,54.3246,54.3643,54.2949,54.3444,53600.0
2014-08-11 11:35:00,54.83,54.93,54.83,54.92,11400.0,54.3444,54.4436,54.3444,54.4336,11400.0
2014-08-11 11:40:00,54.93,55.01,54.91,55.0,17200.0,54.4436,54.5228,54.4237,54.5129,17200.0
2014-08-11 11:45:00,55.01,55.04,54.94,54.98,17600.0,54.5228,54.5526,54.4535,54.4931,17600.0
2014-08-11 11:50:00,54.95,55.07,54.95,55.05,20700.0,54.4634,54.5823,54.4634,54.5625,20700.0
2014-08-11 11:55:00,55.07,55.1,55.03,55.05,21400.0,54.5823,54.612,54.5427,54.5625,21400.0
2014-08-11 12:00:00,55.07,55.1,54.93,54.94,24900.0,54.5823,54.612,54.4436,54.4535,24900.0
2014-08-11 12:05:00,54.96,54.98,54.85,54.88,26200.0,54.4733,54.4931,54.3643,54.394,26200.0
2014-08-11 12:10:00,54.87,55.01,54.86,54.96,25800.0,54.3841,54.5228,54.3742,54.4733,25800.0
2014-08-11 12:15:00,54.96,55.02,54.95,55.0,17200.0,54.4733,54.5328,54.4634,54.5129,17200.0
2014-08-11 12:20:00,55.0,55.0,54.94,54.97,15300.0,54.5129,54.5129,54.4535,54.4832,15300.0
2014-08-11 12:25:00,54.96,55.01,54.95,55.01,18500.0,54.4733,54.5228,54.4634,54.5228,18500.0
2014-08-11 12:30:00,54.99,55.0,54.94,54.94,10300.0,54.503,54.5129,54.4535,54.4535,10300.0
2014-08-11 12:35:00,54.94,55.02,54.93,54.93,15900.0,54.4535,54.5328,54.4436,54.4436,15900.0
2014-08-11 12:40:00,54.94,54.98,54.92,54.97,8500.0,54.4535,54.4931,54.4336,54.4832,8500.0
2014-08-11 12:45:00,54.96,54.97,54.9,54.9,10300.0,54.4733,54.4832,54.4138,54.4138,10300.0
2014-08-11 12:50:00,54.9,54.91,54.86,54.89,15500.0,54.4138,54.4237,54.3742,54.4039,15500.0
2014-08-11 12:55:00,54.88,54.9,54.84,54.85,8600.0,54.394,54.4138,54.3544,54.3643,8600.0
2014-08-11 13:00:00,54.85,54.95,54.84,54.92,19300.0,54.3643,54.4634,54.3544,54.4336,19300.0
2014-08-11 13:05:00,54.91,54.91,54.87,54.89,11500.0,54.4237,54.4237,54.3841,54.4039,11500.0
2014-08-11 13:10:00,54.89,54.96,54.89,54.94,13900.0,54.4039,54.4733,54.4039,54.4535,13900.0
2014-08-11 13:15:00,54.92,54.92,54.87,54.9,11000.0,54.4336,54.4336,54.3841,54.4138,11000.0
2014-08-11 13:20:00,54.91,54.93,54.88,54.93,17500.0,54.4237,54.4436,54.394,54.4436,17500.0
2014-08-11 13:25:00,54.92,54.92,54.83,54.88,9600.0,54.4336,54.4336,54.3444,54.394,9600.0
2014-08-11 13:30:00,54.88,54.94,54.88,54.92,19200.0,54.394,54.4535,54.394,54.4336,19200.0
2014-08-11 13:35:00,54.92,54.99,54.91,54.99,10800.0,54.4336,54.503,54.4237,54.503,10800.0
2014-08-11 13:40:00,54.98,55.13,54.98,55.12,51700.0,54.4931,54.6418,54.4931,54.6319,51700.0
2014-08-11 13:45:00,55.13,55.15,55.1,55.14,21800.0,54.6418,54.6616,54.612,54.6517,21800.0
2014-08-11 13:50:00,55.14,55.16,55.02,55.02,17800.0,54.6517,54.6715,54.5328,54.5328,17800.0
2014-08-11 13:55:00,55.02,55.02,54.94,54.95,21200.0,54.5328,54.5328,54.4535,54.4634,21200.0
2014-08-11 14:00:00,54.95,54.95,54.89,54.94,14700.0,54.4634,54.4634,54.4039,54.4535,14700.0
2014-08-11 14:05:00,54.96,55.06,54.95,55.05,17500.0,54.4733,54.5724,54.4634,54.5625,17500.0
2014-08-11 14:10:00,55.06,55.1,55.04,55.09,14800.0,54.5724,54.612,54.5526,54.6021,14800.0
2014-08-11 14:15:00,55.1,55.1,54.98,55.04,27200.0,54.612,54.612,54.4931,54.5526,27200.0
2014-08-11 14:20:00,55.04,55.04,54.98,55.0,17200.0,54.5526,54.5526,54.4931,54.5129,17200.0
2014-08-11 14:25:00,55.0,55.0,54.92,54.95,27100.0,54.5129,54.5129,54.4336,54.4634,27100.0
2014-08-11 14:30:00,54.95,54.95,54.91,54.92,18400.0,54.4634,54.4634,54.4237,54.4336,18400.0
2014-08-11 14:35:00,54.94,54.97,54.92,54.93,21600.0,54.4535,54.4832,54.4336,54.4436,21600.0
2014-08-11 14:40:00,54.93,54.94,54.9,54.94,18000.0,54.4436,54.4535,54.4138,54.4535,18000.0
2014-08-11 14:45:00,54.94,54.98,54.92,54.98,17100.0,54.4535,54.4931,54.4336,54.4931,17100.0
2014-08-11 14:50:00,54.98,55.04,54.98,54.99,22800.0,54.4931,54.5526,54.4931,54.503,22800.0
2014-08-11 14:55:00,54.99,55.03,54.93,54.94,16700.0,54.503,54.5427,54.4436,54.4535,16700.0
2014-08-11 15:00:00,54.95,54.99,54.95,54.98,18800.0,54.4634,54.503,54.4634,54.4931,18800.0
2014-08-11 15:05:00,54.99,55.03,54.99,54.99,26400.0,54.503,54.5427,54.503,54.503,26400.0
2014-08-11 15:10:00,54.99,54.99,54.97,54.98,27000.0,54.503,54.503,54.4832,54.4931,27000.0
2014-08-11 15:15:00,54.98,54.98,54.94,54.95,28800.0,54.4931,54.4931,54.4535,54.4634,28800.0
2014-08-11 15:20:00,54.95,54.96,54.94,54.94,12600.0,54.4634,54.4733,54.4535,54.4535,12600.0
2014-08-11 15:25:00,54.94,54.95,54.88,54.88,42400.0,54.4535,54.4634,54.394,54.394,42400.0
2014-08-11 15:30:00,54.88,54.94,54.87,54.93,32500.0,54.394,54.4535,54.3841,54.4436,32500.0
2014-08-11 15:35:00,54.92,54.96,54.91,54.93,26900.0,54.4336,54.4733,54.4237,54.4436,26900.0
2014-08-11 15:40:00,54.94,54.94,54.84,54.84,36100.0,54.4535,54.4535,54.3544,54.3544,36100.0
2014-08-11 15:45:00,54.85,54.9,54.84,54.87,56600.0,54.3643,54.4138,54.3544,54.3841,56600.0
2014-08-11 15:50:00,54.87,54.9,54.84,54.87,66800.0,54.3841,54.4138,54.3544,54.3841,66800.0
2014-08-11 15:55:00,54.88,54.91,54.84,54.85,127400.0,54.394,54.4237,54.3544,54.3643,127400.0
2014-08-12 09:30:00,54.39,54.49,53.89,54.42,148500.0,53.9083,54.0075,53.4128,53.9381,148500.0
2014-08-12 09:35:00,54.42,54.46,53.95,54.0,147700.0,53.9381,53.9777,53.4722,53.5218,147700.0
2014-08-12 09:40:00,54.0,54.3,53.68,53.69,152700.0,53.5218,53.8191,53.2046,53.2145,152700.0
2014-08-12 09:45:00,53.69,54.0,53.66,53.88,90800.0,53.2145,53.5218,53.1848,53.4029,90800.0
2014-08-12 09:50:00,53.89,53.9,53.71,53.74,80200.0,53.4128,53.4227,53.2344,53.2641,80200.0
2014-08-12 09:55:00,53.72,53.86,53.58,53.84,69100.0,53.2443,53.383,53.1055,53.3632,69100.0
2014-08-12 10:00:00,53.84,53.85,53.73,53.81,71200.0,53.3632,53.3731,53.2542,53.3335,71200.0
2014-08-12 10:05:00,53.82,53.89,53.72,53.75,67500.0,53.3434,53.4128,53.2443,53.274,67500.0
2014-08-12 10:10:00,53.74,53.74,53.51,53.54,134300.0,53.2641,53.2641,53.0361,53.0659,134300.0
2014-08-12 10:15:00,53.54,53.6,53.45,53.47,126000.0,53.0659,53.1253,52.9767,52.9965,126000.0
2014-08-12 10:20:00,53.46,53.57,53.42,53.5,52400.0,52.9866,53.0956,52.9469,53.0262,52400.0
2014-08-12 10:25:00,53.49,53.49,53.3,53.35,85100.0,53.0163,53.0163,52.828,52.8775,85100.0
2014-08-12 10:30:00,53.34,53.45,53.27,53.27,127800.0,52.8676,52.9767,52.7983,52.7983,127800.0
2014-08-12 10:35:00,53.26,53.26,53.12,53.14,97400.0,52.7883,52.7883,52.6496,52.6694,97400.0
2014-08-12 10:40:00,53.14,53.19,53.04,53.1,83100.0,52.6694,52.719,52.5703,52.6298,83100.0
2014-08-12 10:45:00,53.1,53.1,52.92,52.92,119400.0,52.6298,52.6298,52.4514,52.4514,119400.0
2014-08-12 10:50:00,52.92,53.12,52.92,53.09,94100.0,52.4514,52.6496,52.4514,52.6198,94100.0
2014-08-12 10:55:00,53.09,53.1,52.91,52.91,79000.0,52.6198,52.6298,52.4414,52.4414,79000.0
2014-08-12 11:00:00,52.91,52.91,52.72,52.73,126400.0,52.4414,52.4414,52.2531,52.263,126400.0
2014-08-12 11:05:00,52.73,52.9,52.68,52.89,77500.0,52.263,52.4315,52.2135,52.4216,77500.0
2014-08-12 11:10:00,52.89,53.12,52.89,53.11,90800.0,52.4216,52.6496,52.4216,52.6397,90800.0
2014-08-12 11:15:00,53.09,53.1,52.86,52.87,46100.0,52.6198,52.6298,52.3919,52.4018,46100.0
2014-08-12 11:20:00,52.86,52.98,52.85,52.9,59700.0,52.3919,52.5108,52.382,52.4315,59700.0
2014-08-12 11:25:00,52.9,53.04,52.82,53.04,66700.0,52.4315,52.5703,52.3522,52.5703,66700.0
2014-08-12 11:30:00,53.03,53.04,52.96,52.99,79700.0,52.5604,52.5703,52.491,52.5207,79700.0
2014-08-12 11:35:00,53.0,53.03,52.9,52.9,61000.0,52.5306,52.5604,52.4315,52.4315,61000.0
2014-08-12 11:40:00,52.9,52.94,52.81,52.81,68100.0,52.4315,52.4712,52.3423,52.3423,68100.0
2014-08-12 11:45:00,52.8,52.98,52.8,52.87,90200.0,52.3324,52.5108,52.3324,52.4018,90200.0
2014-08-12 11:50:00,52.87,53.06,52.85,52.96,85300.0,52.4018,52.5901,52.382,52.491,85300.0
2014-08-12 11:55:00,52.96,52.97,52.74,52.78,66600.0,52.491,52.5009,52.2729,52.3126,66600.0
2014-08-12 12:00:00,52.77,52.87,52.74,52.8,37500.0,52.3027,52.4018,52.2729,52.3324,37500.0
2014-08-12 12:05:00,52.82,52.89,52.78,52.89,32100.0,52.3522,52.4216,52.3126,52.4216,32100.0
2014-08-12 12:10:00,52.9,53.02,52.9,53.01,54500.0,52.4315,52.5505,52.4315,52.5406,54500.0
2014-08-12 12:15:00,53.02,53.03,52.95,52.96,31800.0,52.5505,52.5604,52.4811,52.491,31800.0
2014-08-12 12:20:00,52.95,53.0,52.91,52.97,32700.0,52.4811,52.5306,52.4414,52.5009,32700.0
2014-08-12 12:25:00,52.97,53.02,52.95,52.95,17800.0,52.5009,52.5505,52.4811,52.4811,17800.0
2014-08-12 12:30:00,52.95,52.99,52.93,52.93,13200.0,52.4811,52.5207,52.4613,52.4613,13200.0
2014-08-12 12:35:00,52.93,53.01,52.92,52.98,35500.0,52.4613,52.5406,52.4514,52.5108,35500.0
2014-08-12 12:40:00,52.99,53.0,52.91,52.91,55600.0,52.5207,52.5306,52.4414,52.4414,55600.0
2014-08-12 12:45:00,52.92,52.99,52.92,52.98,25100.0,52.4514,52.5207,52.4514,52.5108,25100.0
2014-08-12 12:50:00,52.97,52.97,52.85,52.91,27200.0,52.5009,52.5009,52.382,52.4414,27200.0
2014-08-12 12:55:00,52.91,53.0,52.91,52.97,30200.0,52.4414,52.5306,52.4414,52.5009,30200.0
2014-08-12 13:00:00,52.98,53.0,52.95,52.96,17500.0,52.5108,52.5306,52.4811,52.491,17500.0
2014-08-12 13:05:00,52.96,52.97,52.94,52.96,19200.0,52.491,52.5009,52.4712,52.491,19200.0
2014-08-12 13:10:00,52.97,53.0,52.92,52.92,27900.0,52.5009,52.5306,52.4514,52.4514,27900.0
2014-08-12 13:15:00,52.93,52.99,52.92,52.99,16400.0,52.4613,52.5207,52.4514,52.5207,16400.0
2014-08-12 13:20:00,52.98,53.0,52.93,52.94,35400.0,52.5108,52.5306,52.4613,52.4712,35400.0
2014-08-12 13:25:00,52.95,53.0,52.95,52.98,30200.0,52.4811,52.5306,52.4811,52.5108,30200.0
2014-08-12 13:30:00,52.98,53.0,52.9,52.92,25000.0,52.5108,52.5306,52.4315,52.4514,25000.0
2014-08-12 13:35:00,52.93,52.96,52.9,52.92,26200.0,52.4613,52.491,52.4315,52.4514,26200.0
2014-08-12 13:40:00,52.92,52.97,52.92,52.95,13000.0,52.4514,52.5009,52.4514,52.4811,13000.0
2014-08-12 13:45:00,52.96,52.97,52.89,52.9,22500.0,52.491,52.5009,52.4216,52.4315,22500.0
2014-08-12 13:50:00,52.91,52.94,52.86,52.93,36100.0,52.4414,52.4712,52.3919,52.4613,36100.0
2014-08-12 13:55:00,52.92,52.93,52.86,52.91,20000.0,52.4514,52.4613,52.3919,52.4414,20000.0
2014-08-12 14:00:00,52.9,52.9,52.85,52.87,21800.0,52.4315,52.4315,52.382,52.4018,21800.0
2014-08-12 14:05:00,52.88,52.88,52.7,52.71,62300.0,52.4117,52.4117,52.2333,52.2432,62300.0
2014-08-12 14:10:00,52.73,52.75,52.69,52.69,61500.0,52.263,52.2829,52.2234,52.2234,61500.0
2014-08-12 14:15:00,52.71,52.76,52.61,52.7,63500.0,52.2432,52.2928,52.1441,52.2333,63500.0
2014-08-12 14:20:00,52.7,52.75,52.61,52.63,52600.0,52.2333,52.2829,52.1441,52.1639,52600.0
2014-08-12 14:25:00,52.64,52.72,52.57,52.61,43300.0,52.1738,52.2531,52.1045,52.1441,43300.0
2014-08-12 14:30:00,52.61,52.61,52.51,52.53,95300.0,52.1441,52.1441,52.045,52.0648,95300.0
2014-08-12 14:35:00,52.53,52.69,52.5,52.69,49400.0,52.0648,52.2234,52.0351,52.2234,49400.0
2014-08-12 14:40:00,52.69,52.69,52.63,52.66,37900.0,52.2234,52.2234,52.1639,52.1937,37900.0
2014-08-12 14:45:00,52.66,52.72,52.66,52.69,24300.0,52.1937,52.2531,52.1937,52.2234,24300.0
2014-08-12 14:50:00,52.68,52.72,52.63,52.71,41300.0,52.2135,52.2531,52.1639,52.2432,41300.0
2014-08-12 14:55:00,52.71,52.74,52.69,52.69,34000.0,52.2432,52.2729,52.2234,52.2234,34000.0
2014-08-12 15:00:00,52.7,52.77,52.69,52.76,45900.0,52.2333,52.3027,52.2234,52.2928,45900.0
2014-08-12 15:05:00,52.78,52.79,52.74,52.76,42300.0,52.3126,52.3225,52.2729,52.2928,42300.0
2014-08-12 15:10:00,52.77,52.78,52.71,52.73,83600.0,52.3027,52.3126,52.2432,52.263,83600.0
2014-08-12 15:15:00,52.73,52.77,52.72,52.76,52600.0,52.263,52.3027,52.2531,52.2928,52600.0
2014-08-12 15:20:00,52.75,52.75,52.69,52.71,72700.0,52.2829,52.2829,52.2234,52.2432,72700.0
2014-08-12 15:25:00,52.71,52.73,52.67,52.68,58200.0,52.2432,52.263,52.2036,52.2135,58200.0
2014-08-12 15:30:00,52.68,52.69,52.67,52.69,79200.0,52.2135,52.2234,52.2036,52.2234,79200.0
2014-08-12 15:35:00,52.69,52.69,52.68,52.69,134700.0,52.2234,52.2234,52.2135,52.2234,134700.0
2014-08-12 15:40:00,52.69,52.76,52.67,52.75,202500.0,52.2234,52.2928,52.2036,52.2829,202500.0
2014-08-12 15:45:00,52.74,52.77,52.71,52.74,203500.0,52.2729,52.3027,52.2432,52.2729,203500.0
2014-08-12 15:50:00,52.74,52.77,52.73,52.77,133700.0,52.2729,52.3027,52.263,52.3027,133700.0
2014-08-12 15:55:00,52.77,52.77,52.5,52.75,434200.0,52.3027,52.3027,52.0351,52.2829,434200.0
2014-08-13 09:30:00,53.03,53.24,53.0,53.15,177500.0,52.5604,52.7685,52.5306,52.6793,177500.0
2014-08-13 09:35:00,53.15,53.25,53.07,53.14,77300.0,52.6793,52.7784,52.6,52.6694,77300.0
2014-08-13 09:40:00,53.14,53.31,53.1,53.3,62700.0,52.6694,52.8379,52.6298,52.828,62700.0
2014-08-13 09:45:00,53.3,53.42,53.24,53.36,79400.0,52.828,52.9469,52.7685,52.8875,79400.0
2014-08-13 09:50:00,53.37,53.4,53.23,53.27,46900.0,52.8974,52.9271,52.7586,52.7983,46900.0
2014-08-13 09:55:00,53.29,53.36,53.18,53.23,100100.0,52.8181,52.8875,52.7091,52.7586,100100.0
2014-08-13 10:00:00,53.24,53.34,53.2,53.29,40200.0,52.7685,52.8676,52.7289,52.8181,40200.0
2014-08-13 10:05:00,53.28,53.48,53.21,53.48,49000.0,52.8082,53.0064,52.7388,53.0064,49000.0
2014-08-13 10:10:00,53.47,53.49,53.15,53.16,71000.0,52.9965,53.0163,52.6793,52.6892,71000.0
2014-08-13 10:15:00,53.16,53.28,53.16,53.26,38800.0,52.6892,52.8082,52.6892,52.7883,38800.0
2014-08-13 10:20:00,53.25,53.26,53.16,53.18,42500.0,52.7784,52.7883,52.6892,52.7091,42500.0
2014-08-13 10:25:00,53.17,53.19,52.93,53.04,100600.0,52.6991,52.719,52.4613,52.5703,100600.0
2014-08-13 10:30:00,53.05,53.19,53.04,53.16,55000.0,52.5802,52.719,52.5703,52.6892,55000.0
2014-08-13 10:35:00,53.17,53.26,53.16,53.26,52000.0,52.6991,52.7883,52.6892,52.7883,52000.0
2014-08-13 10:40:00,53.26,53.27,53.09,53.12,40700.0,52.7883,52.7983,52.6198,52.6496,40700.0
2014-08-13 10:45:00,53.11,53.12,53.07,53.09,59100.0,52.6397,52.6496,52.6,52.6198,59100.0
2014-08-13 10:50:00,53.11,53.13,52.99,53.01,47000.0,52.6397,52.6595,52.5207,52.5406,47000.0
2014-08-13 10:55:00,53.01,53.05,52.91,53.05,51300.0,52.5406,52.5802,52.4414,52.5802,51300.0
2014-08-13 11:00:00,53.07,53.14,53.06,53.09,41100.0,52.6,52.6694,52.5901,52.6198,41100.0
2014-08-13 11:05:00,53.07,53.15,53.06,53.15,48900.0,52.6,52.6793,52.5901,52.6793,48900.0
2014-08-13 11:10:00,53.15,53.19,53.12,53.19,83300.0,52.6793,52.719,52.6496,52.719,83300.0
2014-08-13 11:15:00,53.18,53.24,53.18,53.23,33800.0,52.7091,52.7685,52.7091,52.7586,33800.0
2014-08-13 11:20:00,53.23,53.23,53.14,53.16,44000.0,52.7586,52.7586,52.6694,52.6892,44000.0
2014-08-13 11:25:00,53.17,53.19,53.09,53.14,36800.0,52.6991,52.719,52.6198,52.6694,36800.0
2014-08-13 11:30:00,53.14,53.22,53.13,53.22,82300.0,52.6694,52.7487,52.6595,52.7487,82300.0
2014-08-13 11:35:00,53.21,53.34,53.21,53.33,65300.0,52.7388,52.8676,52.7388,52.8577,65300.0
2014-08-13 11:40:00,53.33,53.39,53.33,53.35,53900.0,52.8577,52.9172,52.8577,52.8775,53900.0
2014-08-13 11:45:00,53.35,53.36,53.26,53.27,56700.0,52.8775,52.8875,52.7883,52.7983,56700.0
2014-08-13 11:50:00,53.28,53.39,53.28,53.28,49500.0,52.8082,52.9172,52.8082,52.8082,49500.0
2014-08-13 11:55:00,53.27,53.28,53.2,53.2,29300.0,52.7983,52.8082,52.7289,52.7289,29300.0
2014-08-13 12:00:00,53.2,53.23,53.15,53.15,25200.0,52.7289,52.7586,52.6793,52.6793,25200.0
2014-08-13 12:05:00,53.16,53.16,53.04,53.09,46300.0,52.6892,52.6892,52.5703,52.6198,46300.0
2014-08-13 12:10:00,53.09,53.13,53.05,53.07,25100.0,52.6198,52.6595,52.5802,52.6,25100.0
2014-08-13 12:15:00,53.08,53.15,53.07,53.09,25400.0,52.6099,52.6793,52.6,52.6198,25400.0
2014-08-13 12:20:00,53.09,53.14,53.05,53.09,36200.0,52.6198,52.6694,52.5802,52.6198,36200.0
2014-08-13 12:25:00,53.09,53.13,53.07,53.1,24100.0,52.6198,52.6595,52.6,52.6298,24100.0
2014-08-13 12:30:00,53.11,53.17,53.05,53.16,28000.0,52.6397,52.6991,52.5802,52.6892,28000.0
2014-08-13 12:35:00,53.16,53.17,53.13,53.13,23700.0,52.6892,52.6991,52.6595,52.6595,23700.0
2014-08-13 12:40:00,53.14,53.14,53.02,53.06,51700.0,52.6694,52.6694,52.5505,52.5901,51700.0
2014-08-13 12:45:00,53.06,53.17,53.05,53.17,62500.0,52.5901,52.6991,52.5802,52.6991,62500.0
2014-08-13 12:50:00,53.16,53.16,53.11,53.12,27600.0,52.6892,52.6892,52.6397,52.6496,27600.0
2014-08-13 12:55:00,53.12,53.12,53.04,53.04,28300.0,52.6496,52.6496,52.5703,52.5703,28300.0
2014-08-13 13:00:00,53.05,53.14,53.03,53.12,26400.0,52.5802,52.6694,52.5604,52.6496,26400.0
2014-08-13 13:05:00,53.11,53.19,53.09,53.18,38100.0,52.6397,52.719,52.6198,52.7091,38100.0
2014-08-13 13:10:00,53.18,53.19,53.1,53.11,24400.0,52.7091,52.719,52.6298,52.6397,24400.0
2014-08-13 13:15:00,53.1,53.17,53.1,53.1,34400.0,52.6298,52.6991,52.6298,52.6298,34400.0
2014-08-13 13:20:00,53.11,53.11,53.07,53.1,25500.0,52.6397,52.6397,52.6,52.6298,25500.0
2014-08-13 13:25:00,53.1,53.11,53.04,53.06,33000.0,52.6298,52.6397,52.5703,52.5901,33000.0
2014-08-13 13:30:00,53.07,53.1,53.05,53.06,23000.0,52.6,52.6298,52.5802,52.5901,23000.0
2014-08-13 13:35:00,53.05,53.11,53.05,53.08,20300.0,52.5802,52.6397,52.5802,52.6099,20300.0
2014-08-13 13:40:00,53.07,53.09,53.04,53.05,36500.0,52.6,52.6198,52.5703,52.5802,36500.0
2014-08-13 13:45:00,53.05,53.07,53.04,53.05,34700.0,52.5802,52.6,52.5703,52.5802,34700.0
2014-08-13 13:50:00,53.05,53.05,53.02,53.04,22000.0,52.5802,52.5802,52.5505,52.5703,22000.0
2014-08-13 13:55:00,53.04,53.04,53.0,53.0,26600.0,52.5703,52.5703,52.5306,52.5306,26600.0
2014-08-13 14:00:00,53.01,53.01,52.92,52.92,43100.0,52.5406,52.5406,52.4514,52.4514,43100.0
2014-08-13 14:05:00,52.93,52.93,52.82,52.84,63800.0,52.4613,52.4613,52.3522,52.3721,63800.0
2014-08-13 14:10:00,52.84,52.9,52.82,52.83,47200.0,52.3721,52.4315,52.3522,52.3622,47200.0
2014-08-13 14:15:00,52.83,52.89,52.82,52.83,27400.0,52.3622,52.4216,52.3522,52.3622,27400.0
2014-08-13 14:20:00,52.83,52.86,52.82,52.83,28400.0,52.3622,52.3919,52.3522,52.3622,28400.0
2014-08-13 14:25:00,52.82,52.94,52.82,52.92,26300.0,52.3522,52.4712,52.3522,52.4514,26300.0
2014-08-13 14:30:00,52.92,53.0,52.92,53.0,33900.0,52.4514,52.5306,52.4514,52.5306,33900.0
2014-08-13 14:35:00,53.0,53.05,52.99,53.02,44900.0,52.5306,52.5802,52.5207,52.5505,44900.0
2014-08-13 14:40:00,53.01,53.01,52.97,52.98,35000.0,52.5406,52.5406,52.5009,52.5108,35000.0
2014-08-13 14:45:00,52.99,52.99,52.91,52.91,46800.0,52.5207,52.5207,52.4414,52.4414,46800.0
2014-08-13 14:50:00,52.91,52.96,52.91,52.95,46200.0,52.4414,52.491,52.4414,52.4811,46200.0
2014-08-13 14:55:00,52.94,52.95,52.9,52.92,40900.0,52.4712,52.4811,52.4315,52.4514,40900.0
2014-08-13 15:00:00,52.92,52.96,52.88,52.88,64500.0,52.4514,52.491,52.4117,52.4117,64500.0
2014-08-13 15:05:00,52.88,52.9,52.82,52.83,53000.0,52.4117,52.4315,52.3522,52.3622,53000.0
2014-08-13 15:10:00,52.83,52.85,52.8,52.8,58500.0,52.3622,52.382,52.3324,52.3324,58500.0
2014-08-13 15:15:00,52.8,52.83,52.79,52.8,54800.0,52.3324,52.3622,52.3225,52.3324,54800.0
2014-08-13 15:20:00,52.8,52.86,52.8,52.8,59400.0,52.3324,52.3919,52.3324,52.3324,59400.0
2014-08-13 15:25:00,52.8,52.83,52.74,52.8,67900.0,52.3324,52.3622,52.2729,52.3324,67900.0
2014-08-13 15:30:00,52.8,52.8,52.76,52.78,69000.0,52.3324,52.3324,52.2928,52.3126,69000.0
2014-08-13 15:35:00,52.78,52.79,52.78,52.79,45200.0,52.3126,52.3225,52.3126,52.3225,45200.0
2014-08-13 15:40:00,52.79,52.79,52.76,52.78,103800.0,52.3225,52.3225,52.2928,52.3126,103800.0
2014-08-13 15:45:00,52.78,52.85,52.78,52.85,109400.0,52.3126,52.382,52.3126,52.382,109400.0
2014-08-13 15:50:00,52.85,52.86,52.84,52.84,106100.0,52.382,52.3919,52.3721,52.3721,106100.0
2014-08-13 15:55:00,52.85,52.85,52.79,52.81,196600.0,52.382,52.382,52.3225,52.3423,196600.0
2014-08-14 09:30:00,53.15,53.28,52.96,52.97,98300.0,52.6793,52.8082,52.491,52.5009,98300.0
2014-08-14 09:35:00,52.97,53.0,52.82,52.94,193000.0,52.5009,52.5306,52.3522,52.4712,193000.0
2014-08-14 09:40:00,52.93,52.96,52.9,52.94,69700.0,52.4613,52.491,52.4315,52.4712,69700.0
2014-08-14 09:45:00,52.94,53.04,52.94,52.99,62100.0,52.4712,52.5703,52.4712,52.5207,62100.0
2014-08-14 09:50:00,53.0,53.01,52.85,52.9,70100.0,52.5306,52.5406,52.382,52.4315,70100.0
2014-08-14 09:55:00,52.9,53.22,52.89,53.11,77000.0,52.4315,52.7487,52.4216,52.6397,77000.0
2014-08-14 10:00:00,53.12,53.17,53.03,53.08,53200.0,52.6496,52.6991,52.5604,52.6099,53200.0
2014-08-14 10:05:00,53.1,53.12,52.98,53.04,32300.0,52.6298,52.6496,52.5108,52.5703,32300.0
2014-08-14 10:10:00,53.03,53.05,52.98,53.05,29800.0,52.5604,52.5802,52.5108,52.5802,29800.0
2014-08-14 10:15:00,53.05,53.09,53.01,53.08,57000.0,52.5802,52.6198,52.5406,52.6099,57000.0
2014-08-14 10:20:00,53.08,53.13,53.05,53.1,114500.0,52.6099,52.6595,52.5802,52.6298,114500.0
2014-08-14 10:25:00,53.1,53.13,53.05,53.12,54300.0,52.6298,52.6595,52.5802,52.6496,54300.0
2014-08-14 10:30:00,53.13,53.22,53.12,53.18,76300.0,52.6595,52.7487,52.6496,52.7091,76300.0
2014-08-14 10:35:00,53.18,53.2,53.1,53.17,73700.0,52.7091,52.7289,52.6298,52.6991,73700.0
2014-08-14 10:40:00,53.18,53.25,53.15,53.23,89000.0,52.7091,52.7784,52.6793,52.7586,89000.0
2014-08-14 10:45:00,53.24,53.29,53.23,53.27,37300.0,52.7685,52.8181,52.7586,52.7983,37300.0
2014-08-14 10:50:00,53.26,53.31,53.23,53.28,77500.0,52.7883,52.8379,52.7586,52.8082,77500.0
2014-08-14 10:55:00,53.26,53.36,53.26,53.35,74700.0,52.7883,52.8875,52.7883,52.8775,74700.0
2014-08-14 11:00:00,53.36,53.37,53.3,53.36,78800.0,52.8875,52.8974,52.828,52.8875,78800.0
2014-08-14 11:05:00,53.37,53.39,53.35,53.38,41700.0,52.8974,52.9172,52.8775,52.9073,41700.0
2014-08-14 11:10:00,53.37,53.38,53.3,53.37,96900.0,52.8974,52.9073,52.828,52.8974,96900.0
2014-08-14 11:15:00,53.38,53.41,53.37,53.37,16600.0,52.9073,52.937,52.8974,52.8974,16600.0
2014-08-14 11:20:00,53.37,53.37,53.31,53.33,66100.0,52.8974,52.8974,52.8379,52.8577,66100.0
2014-08-14 11:25:00,53.33,53.36,53.31,53.35,51200.0,52.8577,52.8875,52.8379,52.8775,51200.0
2014-08-14 11:30:00,53.36,53.37,53.31,53.33,27100.0,52.8875,52.8974,52.8379,52.8577,27100.0
2014-08-14 11:35:00,53.33,53.33,53.23,53.29,54400.0,52.8577,52.8577,52.7586,52.8181,54400.0
2014-08-14 11:40:00,53.29,53.33,53.29,53.3,22700.0,52.8181,52.8577,52.8181,52.828,22700.0
2014-08-14 11:45:00,53.31,53.35,53.3,53.33,27600.0,52.8379,52.8775,52.828,52.8577,27600.0
2014-08-14 11:50:00,53.35,53.35,53.32,53.33,31800.0,52.8775,52.8775,52.8478,52.8577,31800.0
2014-08-14 11:55:00,53.32,53.4,53.3,53.39,26900.0,52.8478,52.9271,52.828,52.9172,26900.0
2014-08-14 12:00:00,53.39,53.42,53.37,53.42,19900.0,52.9172,52.9469,52.8974,52.9469,19900.0
2014-08-14 12:05:00,53.4,53.41,53.35,53.36,16500.0,52.9271,52.937,52.8775,52.8875,16500.0
2014-08-14 12:10:00,53.37,53.38,53.34,53.37,19900.0,52.8974,52.9073,52.8676,52.8974,19900.0
2014-08-14 12:15:00,53.38,53.39,53.36,53.38,12900.0,52.9073,52.9172,52.8875,52.9073,12900.0
2014-08-14 12:20:00,53.37,53.45,53.36,53.41,29300.0,52.8974,52.9767,52.8875,52.937,29300.0
2014-08-14 12:25:00,53.41,53.42,53.38,53.41,12900.0,52.937,52.9469,52.9073,52.937,12900.0
2014-08-14 12:30:00,53.4,53.41,53.38,53.39,22400.0,52.9271,52.937,52.9073,52.9172,22400.0
2014-08-14 12:35:00,53.39,53.43,53.39,53.4,16100.0,52.9172,52.9568,52.9172,52.9271,16100.0
2014-08-14 12:40:00,53.4,53.41,53.39,53.4,32500.0,52.9271,52.937,52.9172,52.9271,32500.0
2014-08-14 12:45:00,53.4,53.41,53.38,53.38,29300.0,52.9271,52.937,52.9073,52.9073,29300.0
2014-08-14 12:50:00,53.37,53.4,53.34,53.4,47900.0,52.8974,52.9271,52.8676,52.9271,47900.0
2014-08-14 12:55:00,53.39,53.4,53.35,53.39,21300.0,52.9172,52.9271,52.8775,52.9172,21300.0
2014-08-14 13:00:00,53.38,53.39,53.32,53.36,33000.0,52.9073,52.9172,52.8478,52.8875,33000.0
2014-08-14 13:05:00,53.35,53.37,53.33,53.34,29800.0,52.8775,52.8974,52.8577,52.8676,29800.0
2014-08-14 13:10:00,53.33,53.39,53.33,53.37,38800.0,52.8577,52.9172,52.8577,52.8974,38800.0
2014-08-14 13:15:00,53.36,53.47,53.36,53.46,38100.0,52.8875,52.9965,52.8875,52.9866,38100.0
2014-08-14 13:20:00,53.47,53.47,53.38,53.38,28100.0,52.9965,52.9965,52.9073,52.9073,28100.0
2014-08-14 13:25:00,53.38,53.43,53.37,53.43,25800.0,52.9073,52.9568,52.8974,52.9568,25800.0
2014-08-14 13:30:00,53.43,53.43,53.37,53.38,34500.0,52.9568,52.9568,52.8974,52.9073,34500.0
2014-08-14 13:35:00,53.38,53.4,53.38,53.38,17600.0,52.9073,52.9271,52.9073,52.9073,17600.0
2014-08-14 13:40:00,53.38,53.39,53.35,53.36,28800.0,52.9073,52.9172,52.8775,52.8875,28800.0
2014-08-14 13:45:00,53.35,53.36,53.33,53.35,25900.0,52.8775,52.8875,52.8577,52.8775,25900.0
2014-08-14 13:50:00,53.36,53.36,53.33,53.35,44400.0,52.8875,52.8875,52.8577,52.8775,44400.0
2014-08-14 13:55:00,53.35,53.37,53.33,53.34,59500.0,52.8775,52.8974,52.8577,52.8676,59500.0
2014-08-14 14:00:00,53.34,53.41,53.34,53.4,23300.0,52.8676,52.937,52.8676,52.9271,23300.0
2014-08-14 14:05:00,53.4,53.45,53.38,53.42,45300.0,52.9271,52.9767,52.9073,52.9469,45300.0
2014-08-14 14:10:00,53.43,53.49,53.42,53.48,82000.0,52.9568,53.0163,52.9469,53.0064,82000.0
2014-08-14 14:15:00,53.48,53.49,53.45,53.47,74000.0,53.0064,53.0163,52.9767,52.9965,74000.0
2014-08-14 14:20:00,53.48,53.49,53.44,53.46,40000.0,53.0064,53.0163,52.9667,52.9866,40000.0
2014-08-14 14:25:00,53.46,53.49,53.43,53.43,32000.0,52.9866,53.0163,52.9568,52.9568,32000.0
2014-08-14 14:30:00,53.45,53.5,53.45,53.5,43900.0,52.9767,53.0262,52.9767,53.0262,43900.0
2014-08-14 14:35:00,53.51,53.54,53.49,53.54,53500.0,53.0361,53.0659,53.0163,53.0659,53500.0
2014-08-14 14:40:00,53.53,53.54,53.51,53.53,20300.0,53.056,53.0659,53.0361,53.056,20300.0
2014-08-14 14:45:00,53.53,53.59,53.53,53.58,32000.0,53.056,53.1154,53.056,53.1055,32000.0
2014-08-14 14:50:00,53.59,53.6,53.57,53.58,25800.0,53.1154,53.1253,53.0956,53.1055,25800.0
2014-08-14 14:55:00,53.58,53.64,53.58,53.63,20900.0,53.1055,53.165,53.1055,53.1551,20900.0
2014-08-14 15:00:00,53.64,53.66,53.57,53.61,33900.0,53.165,53.1848,53.0956,53.1352,33900.0
2014-08-14 15:05:00,53.61,53.62,53.58,53.6,33100.0,53.1352,53.1452,53.1055,53.1253,33100.0
2014-08-14 15:10:00,53.6,53.65,53.6,53.65,33700.0,53.1253,53.1749,53.1253,53.1749,33700.0
2014-08-14 15:15:00,53.66,53.66,53.6,53.63,67100.0,53.1848,53.1848,53.1253,53.1551,67100.0
2014-08-14 15:20:00,53.63,53.65,53.6,53.64,78000.0,53.1551,53.1749,53.1253,53.165,78000.0
2014-08-14 15:25:00,53.64,53.72,53.63,53.72,52800.0,53.165,53.2443,53.1551,53.2443,52800.0
2014-08-14 15:30:00,53.72,53.75,53.66,53.67,66300.0,53.2443,53.274,53.1848,53.1947,66300.0
2014-08-14 15:35:00,53.66,53.73,53.66,53.69,58400.0,53.1848,53.2542,53.1848,53.2145,58400.0
2014-08-14 15:40:00,53.69,53.69,53.59,53.6,115200.0,53.2145,53.2145,53.1154,53.1253,115200.0
2014-08-14 15:45:00,53.6,53.61,53.51,53.51,144100.0,53.1253,53.1352,53.0361,53.0361,144100.0
2014-08-14 15:50:00,53.52,53.52,53.48,53.49,224900.0,53.046,53.046,53.0064,53.0163,224900.0
2014-08-14 15:55:00,53.5,53.52,53.49,53.51,309400.0,53.0262,53.046,53.0163,53.0361,309400.0
2014-08-15 09:30:00,53.84,53.85,53.63,53.66,372800.0,53.3632,53.3731,53.1551,53.1848,372800.0
2014-08-15 09:35:00,53.66,53.74,53.62,53.7,82500.0,53.1848,53.2641,53.1452,53.2244,82500.0
2014-08-15 09:40:00,53.7,53.85,53.67,53.71,50400.0,53.2244,53.3731,53.1947,53.2344,50400.0
2014-08-15 09:45:00,53.71,53.73,53.49,53.59,79200.0,53.2344,53.2542,53.0163,53.1154,79200.0
2014-08-15 09:50:00,53.58,53.74,53.49,53.74,57000.0,53.1055,53.2641,53.0163,53.2641,57000.0
2014-08-15 09:55:00,53.74,53.77,53.68,53.72,51800.0,53.2641,53.2938,53.2046,53.2443,51800.0
2014-08-15 10:00:00,53.71,53.74,53.7,53.7,56200.0,53.2344,53.2641,53.2244,53.2244,56200.0
2014-08-15 10:05:00,53.71,53.79,53.69,53.73,169400.0,53.2344,53.3136,53.2145,53.2542,169400.0
2014-08-15 10:10:00,53.72,53.92,53.7,53.86,216500.0,53.2443,53.4425,53.2244,53.383,216500.0
2014-08-15 10:15:00,53.86,53.86,53.78,53.82,72000.0,53.383,53.383,53.3037,53.3434,72000.0
2014-08-15 10:20:00,53.82,53.88,53.8,53.87,41400.0,53.3434,53.4029,53.3236,53.3929,41400.0
2014-08-15 10:25:00,53.88,53.98,53.85,53.98,86500.0,53.4029,53.502,53.3731,53.502,86500.0
2014-08-15 10:30:00,53.98,54.05,53.97,53.98,67900.0,53.502,53.5713,53.4921,53.502,67900.0
2014-08-15 10:35:00,53.98,53.99,53.9,53.97,29000.0,53.502,53.5119,53.4227,53.4921,29000.0
2014-08-15 10:40:00,53.97,53.97,53.69,53.72,57800.0,53.4921,53.4921,53.2145,53.2443,57800.0
2014-08-15 10:45:00,53.7,53.76,53.56,53.62,29400.0,53.2244,53.2839,53.0857,53.1452,29400.0
2014-08-15 10:50:00,53.61,53.61,53.34,53.35,41600.0,53.1352,53.1352,52.8676,52.8775,41600.0
2014-08-15 10:55:00,53.35,53.47,53.2,53.45,174300.0,52.8775,52.9965,52.7289,52.9767,174300.0
2014-08-15 11:00:00,53.45,53.53,53.41,53.46,54300.0,52.9767,53.056,52.937,52.9866,54300.0
2014-08-15 11:05:00,53.47,53.52,53.41,53.46,53200.0,52.9965,53.046,52.937,52.9866,53200.0
2014-08-15 11:10:00,53.46,53.54,53.42,53.53,36500.0,52.9866,53.0659,52.9469,53.056,36500.0
2014-08-15 11:15:00,53.53,53.6,53.51,53.51,22800.0,53.056,53.1253,53.0361,53.0361,22800.0
2014-08-15 11:20:00,53.5,53.51,53.42,53.43,21200.0,53.0262,53.0361,52.9469,52.9568,21200.0
2014-08-15 11:25:00,53.42,53.45,53.4,53.43,21800.0,52.9469,52.9767,52.9271,52.9568,21800.0
2014-08-15 11:30:00,53.43,53.43,53.25,53.25,32600.0,52.9568,52.9568,52.7784,52.7784,32600.0
2014-08-15 11:35:00,53.26,53.3,53.17,53.26,41500.0,52.7883,52.828,52.6991,52.7883,41500.0
2014-08-15 11:40:00,53.26,53.3,53.22,53.29,35500.0,52.7883,52.828,52.7487,52.8181,35500.0
2014-08-15 11:45:00,53.3,53.39,53.28,53.38,39500.0,52.828,52.9172,52.8082,52.9073,39500.0
2014-08-15 11:50:00,53.38,53.38,53.04,53.09,119800.0,52.9073,52.9073,52.5703,52.6198,119800.0
2014-08-15 11:55:00,53.1,53.19,53.04,53.09,39600.0,52.6298,52.719,52.5703,52.6198,39600.0
2014-08-15 12:00:00,53.12,53.12,53.02,53.1,27600.0,52.6496,52.6496,52.5505,52.6298,27600.0
2014-08-15 12:05:00,53.1,53.3,53.09,53.28,35100.0,52.6298,52.828,52.6198,52.8082,35100.0
2014-08-15 12:10:00,53.28,53.3,53.2,53.2,18400.0,52.8082,52.828,52.7289,52.7289,18400.0
2014-08-15 12:15:00,53.22,53.28,53.17,53.26,19200.0,52.7487,52.8082,52.6991,52.7883,19200.0
2014-08-15 12:20:00,53.25,53.29,53.13,53.27,32500.0,52.7784,52.8181,52.6595,52.7983,32500.0
2014-08-15 12:25:00,53.26,53.3,53.25,53.3,31600.0,52.7883,52.828,52.7784,52.828,31600.0
2014-08-15 12:30:00,53.3,53.38,53.27,53.32,22600.0,52.828,52.9073,52.7983,52.8478,22600.0
2014-08-15 12:35:00,53.31,53.52,53.31,53.49,17300.0,52.8379,53.046,52.8379,53.0163,17300.0
2014-08-15 12:40:00,53.48,53.5,53.42,53.45,30500.0,53.0064,53.0262,52.9469,52.9767,30500.0
2014-08-15 12:45:00,53.47,53.47,53.32,53.33,33000.0,52.9965,52.9965,52.8478,52.8577,33000.0
2014-08-15 12:50:00,53.34,53.39,53.3,53.39,12900.0,52.8676,52.9172,52.828,52.9172,12900.0
2014-08-15 12:55:00,53.4,53.43,53.32,53.34,15200.0,52.9271,52.9568,52.8478,52.8676,15200.0
2014-08-15 13:00:00,53.33,53.37,53.27,53.31,30800.0,52.8577,52.8974,52.7983,52.8379,30800.0
2014-08-15 13:05:00,53.32,53.4,53.3,53.39,12300.0,52.8478,52.9271,52.828,52.9172,12300.0
2014-08-15 13:10:00,53.4,53.46,53.4,53.42,11900.0,52.9271,52.9866,52.9271,52.9469,11900.0
2014-08-15 13:15:00,53.43,53.49,53.4,53.49,21900.0,52.9568,53.0163,52.9271,53.0163,21900.0
2014-08-15 13:20:00,53.47,53.49,53.41,53.45,15600.0,52.9965,53.0163,52.937,52.9767,15600.0
2014-08-15 13:25:00,53.46,53.48,53.43,53.48,10900.0,52.9866,53.0064,52.9568,53.0064,10900.0
2014-08-15 13:30:00,53.49,53.51,53.47,53.49,14200.0,53.0163,53.0361,52.9965,53.0163,14200.0
2014-08-15 13:35:00,53.49,53.49,53.4,53.44,27600.0,53.0163,53.0163,52.9271,52.9667,27600.0
2014-08-15 13:40:00,53.47,53.49,53.45,53.46,9500.0,52.9965,53.0163,52.9767,52.9866,9500.0
2014-08-15 13:45:00,53.47,53.48,53.45,53.45,11700.0,52.9965,53.0064,52.9767,52.9767,11700.0
2014-08-15 13:50:00,53.45,53.49,53.39,53.42,10700.0,52.9767,53.0163,52.9172,52.9469,10700.0
2014-08-15 13:55:00,53.42,53.46,53.39,53.46,12200.0,52.9469,52.9866,52.9172,52.9866,12200.0
2014-08-15 14:00:00,53.45,53.48,53.43,53.46,13100.0,52.9767,53.0064,52.9568,52.9866,13100.0
2014-08-15 14:05:00,53.47,53.48,53.44,53.44,13800.0,52.9965,53.0064,52.9667,52.9667,13800.0
2014-08-15 14:10:00,53.43,53.47,53.43,53.46,11300.0,52.9568,52.9965,52.9568,52.9866,11300.0
2014-08-15 14:15:00,53.46,53.51,53.46,53.5,12500.0,52.9866,53.0361,52.9866,53.0262,12500.0
2014-08-15 14:20:00,53.49,53.51,53.47,53.5,52200.0,53.0163,53.0361,52.9965,53.0262,52200.0
2014-08-15 14:25:00,53.51,53.58,53.51,53.57,54000.0,53.0361,53.1055,53.0361,53.0956,54000.0
2014-08-15 14:30:00,53.58,53.64,53.54,53.54,27000.0,53.1055,53.165,53.0659,53.0659,27000.0
2014-08-15 14:35:00,53.54,53.58,53.54,53.57,19500.0,53.0659,53.1055,53.0659,53.0956,19500.0
2014-08-15 14:40:00,53.58,53.66,53.58,53.65,23700.0,53.1055,53.1848,53.1055,53.1749,23700.0
2014-08-15 14:45:00,53.65,53.66,53.62,53.63,25200.0,53.1749,53.1848,53.1452,53.1551,25200.0
2014-08-15 14:50:00,53.61,53.63,53.58,53.6,21200.0,53.1352,53.1551,53.1055,53.1253,21200.0
2014-08-15 14:55:00,53.6,53.6,53.57,53.58,24400.0,53.1253,53.1253,53.0956,53.1055,24400.0
2014-08-15 15:00:00,53.58,53.6,53.55,53.56,25300.0,53.1055,53.1253,53.0758,53.0857,25300.0
2014-08-15 15:05:00,53.55,53.58,53.5,53.56,48400.0,53.0758,53.1055,53.0262,53.0857,48400.0
2014-08-15 15:10:00,53.55,53.56,53.52,53.53,37100.0,53.0758,53.0857,53.046,53.056,37100.0
2014-08-15 15:15:00,53.53,53.53,53.47,53.51,71300.0,53.056,53.056,52.9965,53.0361,71300.0
2014-08-15 15:20:00,53.51,53.52,53.44,53.45,28800.0,53.0361,53.046,52.9667,52.9767,28800.0
2014-08-15 15:25:00,53.46,53.48,53.45,53.46,30100.0,52.9866,53.0064,52.9767,52.9866,30100.0
2014-08-15 15:30:00,53.46,53.52,53.44,53.52,49200.0,52.9866,53.046,52.9667,53.046,49200.0
2014-08-15 15:35:00,53.51,53.6,53.51,53.55,76500.0,53.0361,53.1253,53.0361,53.0758,76500.0
2014-08-15 15:40:00,53.56,53.56,53.53,53.56,68300.0,53.0857,53.0857,53.056,53.0857,68300.0
2014-08-15 15:45:00,53.56,53.6,53.53,53.6,103400.0,53.0857,53.1253,53.056,53.1253,103400.0
2014-08-15 15:50:00,53.6,53.63,53.59,53.63,73400.0,53.1253,53.1551,53.1154,53.1551,73400.0
2014-08-15 15:55:00,53.63,53.65,53.59,53.62,168400.0,53.1551,53.1749,53.1154,53.1452,168400.0
2014-08-18 09:30:00,54.11,54.2,53.96,54.18,93500.0,53.6308,53.72,53.4821,53.7002,93500.0
2014-08-18 09:35:00,54.2,54.28,54.1,54.11,112400.0,53.72,53.7993,53.6209,53.6308,112400.0
2014-08-18 09:40:00,54.12,54.25,53.95,53.98,95700.0,53.6407,53.7696,53.4722,53.502,95700.0
2014-08-18 09:45:00,53.98,54.05,53.9,54.03,74000.0,53.502,53.5713,53.4227,53.5515,74000.0
2014-08-18 09:50:00,54.04,54.14,54.01,54.12,41000.0,53.5614,53.6606,53.5317,53.6407,41000.0
2014-08-18 09:55:00,54.12,54.13,54.0,54.05,52800.0,53.6407,53.6506,53.5218,53.5713,52800.0
2014-08-18 10:00:00,54.02,54.13,54.02,54.1,104300.0,53.5416,53.6506,53.5416,53.6209,104300.0
2014-08-18 10:05:00,54.1,54.22,54.06,54.22,106200.0,53.6209,53.7398,53.5813,53.7398,106200.0
2014-08-18 10:10:00,54.21,54.25,54.14,54.18,36800.0,53.7299,53.7696,53.6606,53.7002,36800.0
2014-08-18 10:15:00,54.19,54.22,54.12,54.14,48100.0,53.7101,53.7398,53.6407,53.6606,48100.0
2014-08-18 10:20:00,54.17,54.17,54.1,54.13,14300.0,53.6903,53.6903,53.6209,53.6506,14300.0
2014-08-18 10:25:00,54.14,54.16,54.04,54.05,51800.0,53.6606,53.6804,53.5614,53.5713,51800.0
2014-08-18 10:30:00,54.08,54.14,54.05,54.13,20400.0,53.6011,53.6606,53.5713,53.6506,20400.0
2014-08-18 10:35:00,54.13,54.21,54.12,54.18,35300.0,53.6506,53.7299,53.6407,53.7002,35300.0
2014-08-18 10:40:00,54.2,54.21,54.14,54.15,29800.0,53.72,53.7299,53.6606,53.6705,29800.0
2014-08-18 10:45:00,54.15,54.18,54.12,54.18,17100.0,53.6705,53.7002,53.6407,53.7002,17100.0
2014-08-18 10:50:00,54.18,54.22,54.17,54.22,46200.0,53.7002,53.7398,53.6903,53.7398,46200.0
2014-08-18 10:55:00,54.21,54.22,54.15,54.2,47200.0,53.7299,53.7398,53.6705,53.72,47200.0
2014-08-18 11:00:00,54.2,54.22,54.18,54.2,33300.0,53.72,53.7398,53.7002,53.72,33300.0
2014-08-18 11:05:00,54.21,54.21,54.16,54.2,13400.0,53.7299,53.7299,53.6804,53.72,13400.0
2014-08-18 11:10:00,54.2,54.24,54.19,54.24,20400.0,53.72,53.7597,53.7101,53.7597,20400.0
2014-08-18 11:15:00,54.23,54.29,54.21,54.28,27200.0,53.7498,53.8092,53.7299,53.7993,27200.0
2014-08-18 11:20:00,54.28,54.33,54.26,54.33,29500.0,53.7993,53.8489,53.7795,53.8489,29500.0
2014-08-18 11:25:00,54.33,54.41,54.32,54.4,30300.0,53.8489,53.9282,53.839,53.9182,30300.0
2014-08-18 11:30:00,54.41,54.42,54.37,54.38,130100.0,53.9282,53.9381,53.8885,53.8984,130100.0
2014-08-18 11:35:00,54.38,54.42,54.37,54.4,21400.0,53.8984,53.9381,53.8885,53.9182,21400.0
2014-08-18 11:40:00,54.4,54.42,54.34,54.34,20900.0,53.9182,53.9381,53.8588,53.8588,20900.0
2014-08-18 11:45:00,54.35,54.38,54.33,54.37,10300.0,53.8687,53.8984,53.8489,53.8885,10300.0
2014-08-18 11:50:00,54.37,54.4,54.35,54.4,15600.0,53.8885,53.9182,53.8687,53.9182,15600.0
2014-08-18 11:55:00,54.4,54.42,54.4,54.4,19700.0,53.9182,53.9381,53.9182,53.9182,19700.0
2014-08-18 12:00:00,54.39,54.45,54.39,54.43,21200.0,53.9083,53.9678,53.9083,53.948,21200.0
2014-08-18 12:05:00,54.43,54.5,54.42,54.49,23800.0,53.948,54.0174,53.9381,54.0075,23800.0
2014-08-18 12:10:00,54.49,54.53,54.48,54.52,116100.0,54.0075,54.0471,53.9975,54.0372,116100.0
2014-08-18 12:15:00,54.53,54.54,54.52,54.52,26800.0,54.0471,54.057,54.0372,54.0372,26800.0
2014-08-18 12:20:00,54.52,54.54,54.52,54.53,35900.0,54.0372,54.057,54.0372,54.0471,35900.0
2014-08-18 12:25:00,54.53,54.54,54.51,54.53,28400.0,54.0471,54.057,54.0273,54.0471,28400.0
2014-08-18 12:30:00,54.52,54.54,54.46,54.46,28100.0,54.0372,54.057,53.9777,53.9777,28100.0
2014-08-18 12:35:00,54.46,54.5,54.45,54.47,22000.0,53.9777,54.0174,53.9678,53.9876,22000.0
2014-08-18 12:40:00,54.47,54.47,54.38,54.39,14200.0,53.9876,53.9876,53.8984,53.9083,14200.0
2014-08-18 12:45:00,54.39,54.46,54.39,54.45,31000.0,53.9083,53.9777,53.9083,53.9678,31000.0
2014-08-18 12:50:00,54.44,54.53,54.44,54.52,68000.0,53.9579,54.0471,53.9579,54.0372,68000.0
2014-08-18 12:55:00,54.51,54.52,54.45,54.45,42400.0,54.0273,54.0372,53.9678,53.9678,42400.0
2014-08-18 13:00:00,54.47,54.5,54.42,54.43,47400.0,53.9876,54.0174,53.9381,53.948,47400.0
2014-08-18 13:05:00,54.44,54.48,54.42,54.45,41100.0,53.9579,53.9975,53.9381,53.9678,41100.0
2014-08-18 13:10:00,54.46,54.48,54.44,54.44,72500.0,53.9777,53.9975,53.9579,53.9579,72500.0
2014-08-18 13:15:00,54.44,54.46,54.43,54.44,20700.0,53.9579,53.9777,53.948,53.9579,20700.0
2014-08-18 13:20:00,54.44,54.47,54.42,54.45,24900.0,53.9579,53.9876,53.9381,53.9678,24900.0
2014-08-18 13:25:00,54.46,54.48,54.44,54.47,22500.0,53.9777,53.9975,53.9579,53.9876,22500.0
2014-08-18 13:30:00,54.46,54.48,54.45,54.48,34300.0,53.9777,53.9975,53.9678,53.9975,34300.0
2014-08-18 13:35:00,54.48,54.51,54.47,54.49,40400.0,53.9975,54.0273,53.9876,54.0075,40400.0
2014-08-18 13:40:00,54.48,54.49,54.43,54.49,61200.0,53.9975,54.0075,53.948,54.0075,61200.0
2014-08-18 13:45:00,54.48,54.55,54.48,54.55,27800.0,53.9975,54.0669,53.9975,54.0669,27800.0
2014-08-18 13:50:00,54.54,54.56,54.53,54.54,32900.0,54.057,54.0768,54.0471,54.057,32900.0
2014-08-18 13:55:00,54.54,54.54,54.46,54.49,30100.0,54.057,54.057,53.9777,54.0075,30100.0
2014-08-18 14:00:00,54.49,54.5,54.45,54.5,34700.0,54.0075,54.0174,53.9678,54.0174,34700.0
2014-08-18 14:05:00,54.5,54.56,54.5,54.56,43600.0,54.0174,54.0768,54.0174,54.0768,43600.0
2014-08-18 14:10:00,54.56,54.63,54.55,54.61,52900.0,54.0768,54.1462,54.0669,54.1264,52900.0
2014-08-18 14:15:00,54.6,54.6,54.53,54.56,27200.0,54.1165,54.1165,54.0471,54.0768,27200.0
2014-08-18 14:20:00,54.56,54.58,54.51,54.53,72800.0,54.0768,54.0967,54.0273,54.0471,72800.0
2014-08-18 14:25:00,54.54,54.54,54.49,54.5,32000.0,54.057,54.057,54.0075,54.0174,32000.0
2014-08-18 14:30:00,54.51,54.55,54.5,54.53,23400.0,54.0273,54.0669,54.0174,54.0471,23400.0
2014-08-18 14:35:00,54.53,54.55,54.5,54.51,27100.0,54.0471,54.0669,54.0174,54.0273,27100.0
2014-08-18 14:40:00,54.51,54.53,54.49,54.52,61100.0,54.0273,54.0471,54.0075,54.0372,61100.0
2014-08-18 14:45:00,54.51,54.51,54.48,54.49,38200.0,54.0273,54.0273,53.9975,54.0075,38200.0
2014-08-18 14:50:00,54.49,54.5,54.46,54.49,54900.0,54.0075,54.0174,53.9777,54.0075,54900.0
2014-08-18 14:55:00,54.49,54.5,54.47,54.5,18600.0,54.0075,54.0174,53.9876,54.0174,18600.0
2014-08-18 15:00:00,54.5,54.51,54.47,54.5,54800.0,54.0174,54.0273,53.9876,54.0174,54800.0
2014-08-18 15:05:00,54.5,54.55,54.5,54.55,70300.0,54.0174,54.0669,54.0174,54.0669,70300.0
2014-08-18 15:10:00,54.55,54.55,54.47,54.47,49200.0,54.0669,54.0669,53.9876,53.9876,49200.0
2014-08-18 15:15:00,54.47,54.47,54.37,54.37,52600.0,53.9876,53.9876,53.8885,53.8885,52600.0
2014-08-18 15:20:00,54.37,54.4,54.31,54.31,105900.0,53.8885,53.9182,53.829,53.829,105900.0
2014-08-18 15:25:00,54.31,54.32,54.29,54.3,37500.0,53.829,53.839,53.8092,53.8191,37500.0
2014-08-18 15:30:00,54.3,54.32,54.28,54.3,50700.0,53.8191,53.839,53.7993,53.8191,50700.0
2014-08-18 15:35:00,54.31,54.32,54.2,54.2,98500.0,53.829,53.839,53.72,53.72,98500.0
2014-08-18 15:40:00,54.2,54.22,54.15,54.22,128200.0,53.72,53.7398,53.6705,53.7398,128200.0
2014-08-18 15:45:00,54.21,54.24,54.2,54.21,108100.0,53.7299,53.7597,53.72,53.7299,108100.0
2014-08-18 15:50:00,54.21,54.28,54.21,54.28,185900.0,53.7299,53.7993,53.7299,53.7993,185900.0
2014-08-18 15:55:00,54.29,54.38,54.29,54.38,201000.0,53.8092,53.8984,53.8092,53.8984,201000.0
2014-08-19 09:30:00,54.53,54.77,54.43,54.43,151100.0,54.0471,54.285,53.948,53.948,151100.0
2014-08-19 09:35:00,54.5,54.76,54.46,54.76,55300.0,54.0174,54.2751,53.9777,54.2751,55300.0
2014-08-19 09:40:00,54.76,54.87,54.68,54.87,67400.0,54.2751,54.3841,54.1958,54.3841,67400.0
2014-08-19 09:45:00,54.86,54.89,54.65,54.71,48000.0,54.3742,54.4039,54.166,54.2255,48000.0
2014-08-19 09:50:00,54.76,54.83,54.73,54.77,18600.0,54.2751,54.3444,54.2453,54.285,18600.0
2014-08-19 09:55:00,54.79,54.87,54.77,54.87,25700.0,54.3048,54.3841,54.285,54.3841,25700.0
2014-08-19 10:00:00,54.87,54.94,54.85,54.86,83900.0,54.3841,54.4535,54.3643,54.3742,83900.0
2014-08-19 10:05:00,54.85,54.87,54.72,54.76,39100.0,54.3643,54.3841,54.2354,54.2751,39100.0
2014-08-19 10:10:00,54.76,54.86,54.71,54.8,63000.0,54.2751,54.3742,54.2255,54.3147,63000.0
2014-08-19 10:15:00,54.82,54.84,54.75,54.8,48400.0,54.3345,54.3544,54.2651,54.3147,48400.0
2014-08-19 10:20:00,54.8,54.93,54.79,54.93,55100.0,54.3147,54.4436,54.3048,54.4436,55100.0
2014-08-19 10:25:00,54.91,54.92,54.84,54.86,17300.0,54.4237,54.4336,54.3544,54.3742,17300.0
2014-08-19 10:30:00,54.86,54.88,54.8,54.81,17900.0,54.3742,54.394,54.3147,54.3246,17900.0
2014-08-19 10:35:00,54.8,54.85,54.78,54.84,42900.0,54.3147,54.3643,54.2949,54.3544,42900.0
2014-08-19 10:40:00,54.83,54.91,54.8,54.85,19100.0,54.3444,54.4237,54.3147,54.3643,19100.0
2014-08-19 10:45:00,54.87,54.91,54.83,54.9,26900.0,54.3841,54.4237,54.3444,54.4138,26900.0
2014-08-19 10:50:00,54.91,54.95,54.87,54.88,34300.0,54.4237,54.4634,54.3841,54.394,34300.0
2014-08-19 10:55:00,54.89,54.89,54.77,54.77,23200.0,54.4039,54.4039,54.285,54.285,23200.0
2014-08-19 11:00:00,54.79,54.81,54.75,54.81,37900.0,54.3048,54.3246,54.2651,54.3246,37900.0
2014-08-19 11:05:00,54.81,54.81,54.77,54.8,28200.0,54.3246,54.3246,54.285,54.3147,28200.0
2014-08-19 11:10:00,54.8,54.82,54.79,54.81,23800.0,54.3147,54.3345,54.3048,54.3246,23800.0
2014-08-19 11:15:00,54.81,54.83,54.78,54.81,50500.0,54.3246,54.3444,54.2949,54.3246,50500.0
2014-08-19 11:20:00,54.82,54.83,54.78,54.8,42100.0,54.3345,54.3444,54.2949,54.3147,42100.0
2014-08-19 11:25:00,54.79,54.86,54.79,54.84,22400.0,54.3048,54.3742,54.3048,54.3544,22400.0
2014-08-19 11:30:00,54.84,54.86,54.79,54.81,115900.0,54.3544,54.3742,54.3048,54.3246,115900.0
2014-08-19 11:35:00,54.8,54.86,54.8,54.81,31400.0,54.3147,54.3742,54.3147,54.3246,31400.0
2014-08-19 11:40:00,54.81,54.84,54.8,54.81,18800.0,54.3246,54.3544,54.3147,54.3246,18800.0
2014-08-19 11:45:00,54.81,54.81,54.75,54.79,84000.0,54.3246,54.3246,54.2651,54.3048,84000.0
2014-08-19 11:50:00,54.78,54.81,54.76,54.81,22500.0,54.2949,54.3246,54.2751,54.3246,22500.0
2014-08-19 11:55:00,54.81,54.86,54.78,54.79,22600.0,54.3246,54.3742,54.2949,54.3048,22600.0
2014-08-19 12:00:00,54.79,54.8,54.76,54.78,19100.0,54.3048,54.3147,54.2751,54.2949,19100.0
2014-08-19 12:05:00,54.76,54.79,54.75,54.79,13800.0,54.2751,54.3048,54.2651,54.3048,13800.0
2014-08-19 12:10:00,54.79,54.83,54.77,54.83,17300.0,54.3048,54.3444,54.285,54.3444,17300.0
2014-08-19 12:15:00,54.83,54.84,54.78,54.83,17900.0,54.3444,54.3544,54.2949,54.3444,17900.0
2014-08-19 12:20:00,54.82,54.82,54.77,54.79,49000.0,54.3345,54.3345,54.285,54.3048,49000.0
2014-08-19 12:25:00,54.79,54.84,54.74,54.77,55800.0,54.3048,54.3544,54.2552,54.285,55800.0
2014-08-19 12:30:00,54.78,54.8,54.76,54.77,24300.0,54.2949,54.3147,54.2751,54.285,24300.0
2014-08-19 12:35:00,54.76,54.79,54.75,54.78,30100.0,54.2751,54.3048,54.2651,54.2949,30100.0
2014-08-19 12:40:00,54.77,54.78,54.76,54.78,26500.0,54.285,54.2949,54.2751,54.2949,26500.0
2014-08-19 12:45:00,54.78,54.79,54.76,54.77,15000.0,54.2949,54.3048,54.2751,54.285,15000.0
2014-08-19 12:50:00,54.77,54.78,54.75,54.77,54200.0,54.285,54.2949,54.2651,54.285,54200.0
2014-08-19 12:55:00,54.77,54.79,54.77,54.77,58800.0,54.285,54.3048,54.285,54.285,58800.0
2014-08-19 13:00:00,54.77,54.79,54.75,54.77,37800.0,54.285,54.3048,54.2651,54.285,37800.0
2014-08-19 13:05:00,54.77,54.78,54.76,54.77,34400.0,54.285,54.2949,54.2751,54.285,34400.0
2014-08-19 13:10:00,54.77,54.77,54.71,54.71,27700.0,54.285,54.285,54.2255,54.2255,27700.0
2014-08-19 13:15:00,54.71,54.72,54.69,54.69,45600.0,54.2255,54.2354,54.2057,54.2057,45600.0
2014-08-19 13:20:00,54.69,54.69,54.63,54.64,22900.0,54.2057,54.2057,54.1462,54.1561,22900.0
2014-08-19 13:25:00,54.63,54.66,54.61,54.61,33100.0,54.1462,54.1759,54.1264,54.1264,33100.0
2014-08-19 13:30:00,54.61,54.66,54.52,54.66,67800.0,54.1264,54.1759,54.0372,54.1759,67800.0
2014-08-19 13:35:00,54.65,54.66,54.65,54.65,28700.0,54.166,54.1759,54.166,54.166,28700.0
2014-08-19 13:40:00,54.65,54.69,54.65,54.67,26400.0,54.166,54.2057,54.166,54.1859,26400.0
2014-08-19 13:45:00,54.65,54.66,54.54,54.54,23900.0,54.166,54.1759,54.057,54.057,23900.0
2014-08-19 13:50:00,54.55,54.57,54.52,54.56,25200.0,54.0669,54.0867,54.0372,54.0768,25200.0
2014-08-19 13:55:00,54.56,54.57,54.54,54.56,34400.0,54.0768,54.0867,54.057,54.0768,34400.0
2014-08-19 14:00:00,54.55,54.64,54.55,54.63,52000.0,54.0669,54.1561,54.0669,54.1462,52000.0
2014-08-19 14:05:00,54.64,54.69,54.63,54.69,45700.0,54.1561,54.2057,54.1462,54.2057,45700.0
2014-08-19 14:10:00,54.69,54.75,54.69,54.75,13400.0,54.2057,54.2651,54.2057,54.2651,13400.0
2014-08-19 14:15:00,54.74,54.78,54.73,54.77,18000.0,54.2552,54.2949,54.2453,54.285,18000.0
2014-08-19 14:20:00,54.77,54.83,54.77,54.82,27000.0,54.285,54.3444,54.285,54.3345,27000.0
2014-08-19 14:25:00,54.83,54.88,54.82,54.88,30600.0,54.3444,54.394,54.3345,54.394,30600.0
2014-08-19 14:30:00,54.88,54.91,54.87,54.9,30500.0,54.394,54.4237,54.3841,54.4138,30500.0
2014-08-19 14:35:00,54.9,54.94,54.88,54.94,30700.0,54.4138,54.4535,54.394,54.4535,30700.0
2014-08-19 14:40:00,54.93,54.93,54.9,54.92,20400.0,54.4436,54.4436,54.4138,54.4336,20400.0
2014-08-19 14:45:00,54.91,54.99,54.9,54.99,27000.0,54.4237,54.503,54.4138,54.503,27000.0
2014-08-19 14:50:00,54.99,54.99,54.96,54.98,22300.0,54.503,54.503,54.4733,54.4931,22300.0
2014-08-19 14:55:00,54.98,55.04,54.98,55.02,46100.0,54.4931,54.5526,54.4931,54.5328,46100.0
2014-08-19 15:00:00,55.03,55.07,55.0,55.07,34100.0,54.5427,54.5823,54.5129,54.5823,34100.0
2014-08-19 15:05:00,55.06,55.11,55.05,55.1,41200.0,54.5724,54.622,54.5625,54.612,41200.0
2014-08-19 15:10:00,55.1,55.16,55.09,55.14,48800.0,54.612,54.6715,54.6021,54.6517,48800.0
2014-08-19 15:15:00,55.15,55.18,55.14,55.16,58800.0,54.6616,54.6913,54.6517,54.6715,58800.0
2014-08-19 15:20:00,55.16,55.18,55.16,55.16,74200.0,54.6715,54.6913,54.6715,54.6715,74200.0
2014-08-19 15:25:00,55.16,55.19,55.16,55.19,31100.0,54.6715,54.7013,54.6715,54.7013,31100.0
2014-08-19 15:30:00,55.18,55.21,55.16,55.21,97700.0,54.6913,54.7211,54.6715,54.7211,97700.0
2014-08-19 15:35:00,55.2,55.21,55.13,55.15,90100.0,54.7112,54.7211,54.6418,54.6616,90100.0
2014-08-19 15:40:00,55.14,55.16,55.13,55.15,77300.0,54.6517,54.6715,54.6418,54.6616,77300.0
2014-08-19 15:45:00,55.14,55.14,54.98,55.0,172800.0,54.6517,54.6517,54.4931,54.5129,172800.0
2014-08-19 15:50:00,55.0,55.01,54.91,54.93,233700.0,54.5129,54.5228,54.4237,54.4436,233700.0
2014-08-19 15:55:00,54.92,54.98,54.9,54.97,199100.0,54.4336,54.4931,54.4138,54.4832,199100.0
2014-08-20 09:30:00,55.38,55.39,54.9,55.04,362700.0,54.8896,54.8995,54.4138,54.5526,362700.0
2014-08-20 09:35:00,55.04,55.19,54.97,55.1,66500.0,54.5526,54.7013,54.4832,54.612,66500.0
2014-08-20 09:40:00,55.08,55.13,54.91,55.09,42300.0,54.5922,54.6418,54.4237,54.6021,42300.0
2014-08-20 09:45:00,55.08,55.08,54.84,55.04,36000.0,54.5922,54.5922,54.3544,54.5526,36000.0
2014-08-20 09:50:00,55.04,55.18,55.03,55.16,31200.0,54.5526,54.6913,54.5427,54.6715,31200.0
2014-08-20 09:55:00,55.16,55.27,55.14,55.25,34000.0,54.6715,54.7805,54.6517,54.7607,34000.0
2014-08-20 10:00:00,55.22,55.27,55.14,55.21,32400.0,54.731,54.7805,54.6517,54.7211,32400.0
2014-08-20 10:05:00,55.18,55.23,55.11,55.14,91100.0,54.6913,54.7409,54.622,54.6517,91100.0
2014-08-20 10:10:00,55.15,55.2,55.1,55.16,81300.0,54.6616,54.7112,54.612,54.6715,81300.0
2014-08-20 10:15:00,55.14,55.25,55.14,55.18,21000.0,54.6517,54.7607,54.6517,54.6913,21000.0
2014-08-20 10:20:00,55.17,55.26,55.17,55.24,15000.0,54.6814,54.7706,54.6814,54.7508,15000.0
2014-08-20 10:25:00,55.24,55.29,55.21,55.25,29900.0,54.7508,54.8004,54.7211,54.7607,29900.0
2014-08-20 10:30:00,55.24,55.27,55.22,55.25,14800.0,54.7508,54.7805,54.731,54.7607,14800.0
2014-08-20 10:35:00,55.25,55.27,55.17,55.17,22200.0,54.7607,54.7805,54.6814,54.6814,22200.0
2014-08-20 10:40:00,55.18,55.29,55.15,55.28,20900.0,54.6913,54.8004,54.6616,54.7905,20900.0
2014-08-20 10:45:00,55.29,55.32,55.25,55.32,29000.0,54.8004,54.8301,54.7607,54.8301,29000.0
2014-08-20 10:50:00,55.32,55.46,55.32,55.41,28900.0,54.8301,54.9689,54.8301,54.9193,28900.0
2014-08-20 10:55:00,55.4,55.48,55.4,55.47,35300.0,54.9094,54.9887,54.9094,54.9788,35300.0
2014-08-20 11:00:00,55.46,55.47,55.39,55.44,24200.0,54.9689,54.9788,54.8995,54.949,24200.0
2014-08-20 11:05:00,55.44,55.45,55.4,55.44,41200.0,54.949,54.9589,54.9094,54.949,41200.0
2014-08-20 11:10:00,55.44,55.47,55.44,55.46,16300.0,54.949,54.9788,54.949,54.9689,16300.0
2014-08-20 11:15:00,55.47,55.48,55.41,55.45,12100.0,54.9788,54.9887,54.9193,54.9589,12100.0
2014-08-20 11:20:00,55.45,55.47,55.41,55.41,61200.0,54.9589,54.9788,54.9193,54.9193,61200.0
2014-08-20 11:25:00,55.42,55.45,55.29,55.3,59000.0,54.9292,54.9589,54.8004,54.8103,59000.0
2014-08-20 11:30:00,55.31,55.33,55.24,55.27,54500.0,54.8202,54.84,54.7508,54.7805,54500.0
2014-08-20 11:35:00,55.27,55.35,55.25,55.35,49600.0,54.7805,54.8598,54.7607,54.8598,49600.0
2014-08-20 11:40:00,55.36,55.46,55.35,55.39,40800.0,54.8697,54.9689,54.8598,54.8995,40800.0
2014-08-20 11:45:00,55.4,55.44,55.39,55.43,12300.0,54.9094,54.949,54.8995,54.9391,12300.0
2014-08-20 11:50:00,55.44,55.5,55.44,55.49,23500.0,54.949,55.0085,54.949,54.9986,23500.0
2014-08-20 11:55:00,55.49,55.56,55.49,55.54,28100.0,54.9986,55.068,54.9986,55.0482,28100.0
2014-08-20 12:00:00,55.53,55.54,55.46,55.46,21900.0,55.0382,55.0482,54.9689,54.9689,21900.0
2014-08-20 12:05:00,55.46,55.46,55.4,55.42,16700.0,54.9689,54.9689,54.9094,54.9292,16700.0
2014-08-20 12:10:00,55.42,55.45,55.38,55.4,15600.0,54.9292,54.9589,54.8896,54.9094,15600.0
2014-08-20 12:15:00,55.4,55.44,55.4,55.43,10200.0,54.9094,54.949,54.9094,54.9391,10200.0
2014-08-20 12:20:00,55.42,55.46,55.34,55.36,85300.0,54.9292,54.9689,54.8499,54.8697,85300.0
2014-08-20 12:25:00,55.35,55.38,55.27,55.27,102400.0,54.8598,54.8896,54.7805,54.7805,102400.0
2014-08-20 12:30:00,55.27,55.31,55.25,55.28,41500.0,54.7805,54.8202,54.7607,54.7905,41500.0
2014-08-20 12:35:00,55.28,55.29,55.23,55.24,31100.0,54.7905,54.8004,54.7409,54.7508,31100.0
2014-08-20 12:40:00,55.25,55.25,55.21,55.23,13400.0,54.7607,54.7607,54.7211,54.7409,13400.0
2014-08-20 12:45:00,55.23,55.23,55.13,55.13,87000.0,54.7409,54.7409,54.6418,54.6418,87000.0
2014-08-20 12:50:00,55.13,55.14,55.05,55.05,26000.0,54.6418,54.6517,54.5625,54.5625,26000.0
2014-08-20 12:55:00,55.05,55.09,54.98,55.0,61100.0,54.5625,54.6021,54.4931,54.5129,61100.0
2014-08-20 13:00:00,54.99,55.01,54.95,54.95,17800.0,54.503,54.5228,54.4634,54.4634,17800.0
2014-08-20 13:05:00,54.95,55.03,54.94,55.0,19900.0,54.4634,54.5427,54.4535,54.5129,19900.0
2014-08-20 13:10:00,54.99,55.05,54.99,55.03,24400.0,54.503,54.5625,54.503,54.5427,24400.0
2014-08-20 13:15:00,55.02,55.06,55.01,55.06,24400.0,54.5328,54.5724,54.5228,54.5724,24400.0
2014-08-20 13:20:00,55.05,55.06,55.0,55.04,19500.0,54.5625,54.5724,54.5129,54.5526,19500.0
2014-08-20 13:25:00,55.04,55.04,54.98,55.0,17700.0,54.5526,54.5526,54.4931,54.5129,17700.0
2014-08-20 13:30:00,55.0,55.05,54.99,55.01,26900.0,54.5129,54.5625,54.503,54.5228,26900.0
2014-08-20 13:35:00,55.01,55.02,54.9,54.93,26500.0,54.5228,54.5328,54.4138,54.4436,26500.0
2014-08-20 13:40:00,54.93,54.98,54.92,54.95,15800.0,54.4436,54.4931,54.4336,54.4634,15800.0
2014-08-20 13:45:00,54.94,54.95,54.84,54.85,18400.0,54.4535,54.4634,54.3544,54.3643,18400.0
2014-08-20 13:50:00,54.86,54.87,54.76,54.76,22700.0,54.3742,54.3841,54.2751,54.2751,22700.0
2014-08-20 13:55:00,54.76,54.8,54.75,54.78,22500.0,54.2751,54.3147,54.2651,54.2949,22500.0
2014-08-20 14:00:00,54.77,54.82,54.66,54.69,60500.0,54.285,54.3345,54.1759,54.2057,60500.0
2014-08-20 14:05:00,54.69,54.77,54.64,54.74,46700.0,54.2057,54.285,54.1561,54.2552,46700.0
2014-08-20 14:10:00,54.73,54.79,54.71,54.74,40800.0,54.2453,54.3048,54.2255,54.2552,40800.0
2014-08-20 14:15:00,54.73,54.87,54.72,54.8,51300.0,54.2453,54.3841,54.2354,54.3147,51300.0
2014-08-20 14:20:00,54.79,54.88,54.79,54.82,26200.0,54.3048,54.394,54.3048,54.3345,26200.0
2014-08-20 14:25:00,54.82,54.85,54.79,54.8,51900.0,54.3345,54.3643,54.3048,54.3147,51900.0
2014-08-20 14:30:00,54.8,54.89,54.8,54.87,43300.0,54.3147,54.4039,54.3147,54.3841,43300.0
2014-08-20 14:35:00,54.86,54.98,54.86,54.98,48700.0,54.3742,54.4931,54.3742,54.4931,48700.0
2014-08-20 14:40:00,54.98,55.0,54.91,54.94,50000.0,54.4931,54.5129,54.4237,54.4535,50000.0
2014-08-20 14:45:00,54.93,55.05,54.93,55.0,67000.0,54.4436,54.5625,54.4436,54.5129,67000.0
2014-08-20 14:50:00,55.0,55.1,54.97,55.0,54300.0,54.5129,54.612,54.4832,54.5129,54300.0
2014-08-20 14:55:00,55.0,55.03,54.93,55.01,27000.0,54.5129,54.5427,54.4436,54.5228,27000.0
2014-08-20 15:00:00,55.0,55.11,55.0,55.07,74900.0,54.5129,54.622,54.5129,54.5823,74900.0
2014-08-20 15:05:00,55.06,55.07,55.03,55.05,35100.0,54.5724,54.5823,54.5427,54.5625,35100.0
2014-08-20 15:10:00,55.05,55.14,55.05,55.14,65000.0,54.5625,54.6517,54.5625,54.6517,65000.0
2014-08-20 15:15:00,55.14,55.16,55.1,55.15,92500.0,54.6517,54.6715,54.612,54.6616,92500.0
2014-08-20 15:20:00,55.15,55.23,55.13,55.22,100100.0,54.6616,54.7409,54.6418,54.731,100100.0
2014-08-20 15:25:00,55.22,55.25,55.12,55.12,174000.0,54.731,54.7607,54.6319,54.6319,174000.0
2014-08-20 15:30:00,55.13,55.21,55.12,55.2,100200.0,54.6418,54.7211,54.6319,54.7112,100200.0
2014-08-20 15:35:00,55.2,55.25,55.19,55.22,105400.0,54.7112,54.7607,54.7013,54.731,105400.0
2014-08-20 15:40:00,55.22,55.32,55.21,55.32,88900.0,54.731,54.8301,54.7211,54.8301,88900.0
2014-08-20 15:45:00,55.32,55.4,55.3,55.4,148100.0,54.8301,54.9094,54.8103,54.9094,148100.0
2014-08-20 15:50:00,55.39,55.49,55.38,55.45,310700.0,54.8995,54.9986,54.8896,54.9589,310700.0
2014-08-20 15:55:00,55.46,55.49,55.34,55.38,496100.0,54.9689,54.9986,54.8499,54.8896,496100.0
2014-08-21 09:30:00,55.65,55.79,55.5,55.73,171200.0,55.1572,55.2959,55.0085,55.2365,171200.0
2014-08-21 09:35:00,55.73,56.04,55.7,56.02,155300.0,55.2365,55.5437,55.2067,55.5239,155300.0
2014-08-21 09:40:00,56.04,56.05,55.87,55.98,110500.0,55.5437,55.5536,55.3752,55.4843,110500.0
2014-08-21 09:45:00,55.98,56.0,55.85,55.92,123800.0,55.4843,55.5041,55.3554,55.4248,123800.0
2014-08-21 09:50:00,55.93,55.98,55.76,55.87,113200.0,55.4347,55.4843,55.2662,55.3752,113200.0
2014-08-21 09:55:00,55.87,56.03,55.8,55.88,154300.0,55.3752,55.5338,55.3058,55.3851,154300.0
2014-08-21 10:00:00,55.88,55.88,55.52,55.59,131500.0,55.3851,55.3851,55.0283,55.0977,131500.0
2014-08-21 10:05:00,55.58,55.58,55.21,55.33,194700.0,55.0878,55.0878,54.7211,54.84,194700.0
2014-08-21 10:10:00,55.33,55.34,55.04,55.05,190200.0,54.84,54.8499,54.5526,54.5625,190200.0
2014-08-21 10:15:00,55.06,55.06,54.89,54.98,169100.0,54.5724,54.5724,54.4039,54.4931,169100.0
2014-08-21 10:20:00,54.99,55.31,54.97,55.2,95100.0,54.503,54.8202,54.4832,54.7112,95100.0
2014-08-21 10:25:00,55.2,55.29,55.15,55.23,36300.0,54.7112,54.8004,54.6616,54.7409,36300.0
2014-08-21 10:30:00,55.23,55.4,55.19,55.39,138300.0,54.7409,54.9094,54.7013,54.8995,138300.0
2014-08-21 10:35:00,55.39,55.53,55.39,55.47,133900.0,54.8995,55.0382,54.8995,54.9788,133900.0
2014-08-21 10:40:00,55.48,55.48,55.35,55.36,68800.0,54.9887,54.9887,54.8598,54.8697,68800.0
2014-08-21 10:45:00,55.38,55.54,55.38,55.44,57800.0,54.8896,55.0482,54.8896,54.949,57800.0
2014-08-21 10:50:00,55.44,55.51,55.3,55.31,34300.0,54.949,55.0184,54.8103,54.8202,34300.0
2014-08-21 10:55:00,55.31,55.31,55.19,55.2,31300.0,54.8202,54.8202,54.7013,54.7112,31300.0
2014-08-21 11:00:00,55.2,55.29,55.19,55.28,38900.0,54.7112,54.8004,54.7013,54.7905,38900.0
2014-08-21 11:05:00,55.27,55.32,55.19,55.19,27400.0,54.7805,54.8301,54.7013,54.7013,27400.0
2014-08-21 11:10:00,55.2,55.29,55.19,55.24,29600.0,54.7112,54.8004,54.7013,54.7508,29600.0
2014-08-21 11:15:00,55.23,55.23,55.09,55.09,50200.0,54.7409,54.7409,54.6021,54.6021,50200.0
2014-08-21 11:20:00,55.08,55.15,55.02,55.15,46100.0,54.5922,54.6616,54.5328,54.6616,46100.0
2014-08-21 11:25:00,55.15,55.19,55.13,55.17,16500.0,54.6616,54.7013,54.6418,54.6814,16500.0
2014-08-21 11:30:00,55.14,55.19,55.09,55.19,31300.0,54.6517,54.7013,54.6021,54.7013,31300.0
2014-08-21 11:35:00,55.19,55.23,55.17,55.22,35700.0,54.7013,54.7409,54.6814,54.731,35700.0
2014-08-21 11:40:00,55.22,55.28,55.22,55.26,28000.0,54.731,54.7905,54.731,54.7706,28000.0
2014-08-21 11:45:00,55.26,55.26,55.16,55.23,41300.0,54.7706,54.7706,54.6715,54.7409,41300.0
2014-08-21 11:50:00,55.22,55.29,55.22,55.26,26500.0,54.731,54.8004,54.731,54.7706,26500.0
2014-08-21 11:55:00,55.26,55.28,55.17,55.21,20300.0,54.7706,54.7905,54.6814,54.7211,20300.0
2014-08-21 12:00:00,55.21,55.25,55.15,55.15,23300.0,54.7211,54.7607,54.6616,54.6616,23300.0
2014-08-21 12:05:00,55.15,55.15,54.96,54.98,50900.0,54.6616,54.6616,54.4733,54.4931,50900.0
2014-08-21 12:10:00,54.98,55.17,54.98,55.16,26700.0,54.4931,54.6814,54.4931,54.6715,26700.0
2014-08-21 12:15:00,55.17,55.24,55.15,55.15,25800.0,54.6814,54.7508,54.6616,54.6616,25800.0
2014-08-21 12:20:00,55.14,55.25,55.14,55.24,32700.0,54.6517,54.7607,54.6517,54.7508,32700.0
2014-08-21 12:25:00,55.25,55.25,55.19,55.23,33000.0,54.7607,54.7607,54.7013,54.7409,33000.0
2014-08-21 12:30:00,55.22,55.25,55.16,55.22,22400.0,54.731,54.7607,54.6715,54.731,22400.0
2014-08-21 12:35:00,55.23,55.39,55.23,55.37,36600.0,54.7409,54.8995,54.7409,54.8797,36600.0
2014-08-21 12:40:00,55.36,55.39,55.34,55.36,27600.0,54.8697,54.8995,54.8499,54.8697,27600.0
2014-08-21 12:45:00,55.36,55.39,55.35,55.38,18300.0,54.8697,54.8995,54.8598,54.8896,18300.0
2014-08-21 12:50:00,55.38,55.39,55.34,55.34,24100.0,54.8896,54.8995,54.8499,54.8499,24100.0
2014-08-21 12:55:00,55.34,55.35,55.27,55.32,12100.0,54.8499,54.8598,54.7805,54.8301,12100.0
2014-08-21 13:00:00,55.32,55.32,55.21,55.24,19100.0,54.8301,54.8301,54.7211,54.7508,19100.0
2014-08-21 13:05:00,55.23,55.27,55.18,55.27,24300.0,54.7409,54.7805,54.6913,54.7805,24300.0
2014-08-21 13:10:00,55.29,55.37,55.29,55.29,42400.0,54.8004,54.8797,54.8004,54.8004,42400.0
2014-08-21 13:15:00,55.3,55.39,55.3,55.38,27900.0,54.8103,54.8995,54.8103,54.8896,27900.0
2014-08-21 13:20:00,55.37,55.39,55.29,55.39,35000.0,54.8797,54.8995,54.8004,54.8995,35000.0
2014-08-21 13:25:00,55.39,55.39,55.36,55.38,38600.0,54.8995,54.8995,54.8697,54.8896,38600.0
2014-08-21 13:30:00,55.37,55.39,55.36,55.37,32900.0,54.8797,54.8995,54.8697,54.8797,32900.0
2014-08-21 13:35:00,55.37,55.39,55.34,55.39,45600.0,54.8797,54.8995,54.8499,54.8995,45600.0
2014-08-21 13:40:00,55.38,55.41,55.36,55.39,27300.0,54.8896,54.9193,54.8697,54.8995,27300.0
2014-08-21 13:45:00,55.4,55.41,55.31,55.32,50800.0,54.9094,54.9193,54.8202,54.8301,50800.0
2014-08-21 13:50:00,55.31,55.32,55.25,55.28,34700.0,54.8202,54.8301,54.7607,54.7905,34700.0
2014-08-21 13:55:00,55.29,55.29,55.25,55.25,28200.0,54.8004,54.8004,54.7607,54.7607,28200.0
2014-08-21 14:00:00,55.25,55.29,55.2,55.29,44300.0,54.7607,54.8004,54.7112,54.8004,44300.0
2014-08-21 14:05:00,55.28,55.29,55.21,55.28,73200.0,54.7905,54.8004,54.7211,54.7905,73200.0
2014-08-21 14:10:00,55.28,55.4,55.27,55.39,51200.0,54.7905,54.9094,54.7805,54.8995,51200.0
2014-08-21 14:15:00,55.39,55.41,55.39,55.4,26400.0,54.8995,54.9193,54.8995,54.9094,26400.0
2014-08-21 14:20:00,55.4,55.49,55.4,55.47,81500.0,54.9094,54.9986,54.9094,54.9788,81500.0
2014-08-21 14:25:00,55.47,55.49,55.44,55.44,52700.0,54.9788,54.9986,54.949,54.949,52700.0
2014-08-21 14:30:00,55.44,55.44,55.39,55.4,53400.0,54.949,54.949,54.8995,54.9094,53400.0
2014-08-21 14:35:00,55.4,55.45,55.39,55.42,37600.0,54.9094,54.9589,54.8995,54.9292,37600.0
2014-08-21 14:40:00,55.41,55.42,55.39,55.41,39200.0,54.9193,54.9292,54.8995,54.9193,39200.0
2014-08-21 14:45:00,55.41,55.41,55.37,55.38,47300.0,54.9193,54.9193,54.8797,54.8896,47300.0
2014-08-21 14:50:00,55.37,55.38,55.31,55.31,51100.0,54.8797,54.8896,54.8202,54.8202,51100.0
2014-08-21 14:55:00,55.31,55.4,55.31,55.39,78400.0,54.8202,54.9094,54.8202,54.8995,78400.0
2014-08-21 15:00:00,55.39,55.51,55.39,55.47,118700.0,54.8995,55.0184,54.8995,54.9788,118700.0
2014-08-21 15:05:00,55.47,55.52,55.47,55.47,201500.0,54.9788,55.0283,54.9788,54.9788,201500.0
2014-08-21 15:10:00,55.48,55.48,55.4,55.41,89600.0,54.9887,54.9887,54.9094,54.9193,89600.0
2014-08-21 15:15:00,55.4,55.48,55.38,55.48,158300.0,54.9094,54.9887,54.8896,54.9887,158300.0
2014-08-21 15:20:00,55.48,55.48,55.44,55.45,88900.0,54.9887,54.9887,54.949,54.9589,88900.0
2014-08-21 15:25:00,55.45,55.45,55.38,55.4,105700.0,54.9589,54.9589,54.8896,54.9094,105700.0
2014-08-21 15:30:00,55.39,55.48,55.38,55.48,120800.0,54.8995,54.9887,54.8896,54.9887,120800.0
2014-08-21 15:35:00,55.48,55.53,55.45,55.45,160400.0,54.9887,55.0382,54.9589,54.9589,160400.0
2014-08-21 15:40:00,55.46,55.46,55.4,55.43,262900.0,54.9689,54.9689,54.9094,54.9391,262900.0
2014-08-21 15:45:00,55.43,55.45,55.38,55.4,297200.0,54.9391,54.9589,54.8896,54.9094,297200.0
2014-08-21 15:50:00,55.39,55.5,55.39,55.46,350200.0,54.8995,55.0085,54.8995,54.9689,350200.0
2014-08-21 15:55:00,55.46,55.69,55.44,55.67,547600.0,54.9689,55.1968,54.949,55.177,547600.0
2014-08-22 09:30:00,57.88,59.3,57.77,58.94,1752600.0,57.3674,58.7749,57.2584,58.418,1752600.0
2014-08-22 09:35:00,58.91,59.47,58.67,58.69,974000.0,58.3883,58.9433,58.1504,58.1703,974000.0
2014-08-22 09:40:00,58.74,58.74,58.14,58.35,670300.0,58.2198,58.2198,57.6251,57.8333,670300.0
2014-08-22 09:45:00,58.32,58.48,58.04,58.06,518900.0,57.8035,57.9621,57.526,57.5458,518900.0
2014-08-22 09:50:00,58.05,58.49,58.05,58.18,543000.0,57.5359,57.972,57.5359,57.6648,543000.0
2014-08-22 09:55:00,58.18,58.43,58.18,58.39,320000.0,57.6648,57.9126,57.6648,57.8729,320000.0
2014-08-22 10:00:00,58.39,58.62,58.26,58.53,546800.0,57.8729,58.1009,57.7441,58.0117,546800.0
2014-08-22 10:05:00,58.53,59.21,58.52,59.2,629000.0,58.0117,58.6857,58.0018,58.6757,629000.0
2014-08-22 10:10:00,59.18,59.64,59.03,59.63,717300.0,58.6559,59.1118,58.5072,59.1019,717300.0
2014-08-22 10:15:00,59.63,59.64,59.28,59.43,420900.0,59.1019,59.1118,58.755,58.9037,420900.0
2014-08-22 10:20:00,59.44,59.8,59.31,59.54,409900.0,58.9136,59.2704,58.7848,59.0127,409900.0
2014-08-22 10:25:00,59.54,60.46,59.54,60.45,769600.0,59.0127,59.9246,59.0127,59.9147,769600.0
2014-08-22 10:30:00,60.45,60.68,60.13,60.27,675900.0,59.9147,60.1426,59.5975,59.7363,675900.0
2014-08-22 10:35:00,60.27,60.36,59.95,60.06,347600.0,59.7363,59.8255,59.4191,59.5281,347600.0
2014-08-22 10:40:00,60.05,60.2,59.75,59.92,370200.0,59.5182,59.6669,59.2209,59.3894,370200.0
2014-08-22 10:45:00,59.91,59.94,59.65,59.71,257100.0,59.3795,59.4092,59.1218,59.1812,257100.0
2014-08-22 10:50:00,59.73,59.84,59.52,59.6,207700.0,59.201,59.3101,58.9929,59.0722,207700.0
2014-08-22 10:55:00,59.58,59.72,59.5,59.65,251100.0,59.0524,59.1911,58.9731,59.1218,251100.0
2014-08-22 11:00:00,59.64,59.76,59.55,59.73,312900.0,59.1118,59.2308,59.0226,59.201,312900.0
2014-08-22 11:05:00,59.72,60.0,59.72,60.0,333200.0,59.1911,59.4687,59.1911,59.4687,333200.0
2014-08-22 11:10:00,59.99,60.35,59.99,60.35,275300.0,59.4587,59.8156,59.4587,59.8156,275300.0
2014-08-22 11:15:00,60.35,60.48,60.2,60.33,239200.0,59.8156,59.9444,59.6669,59.7957,239200.0
2014-08-22 11:20:00,60.33,60.4,60.18,60.28,226800.0,59.7957,59.8651,59.6471,59.7462,226800.0
2014-08-22 11:25:00,60.29,60.34,60.18,60.22,305500.0,59.7561,59.8056,59.6471,59.6867,305500.0
2014-08-22 11:30:00,60.22,60.49,60.19,60.47,211800.0,59.6867,59.9543,59.657,59.9345,211800.0
2014-08-22 11:35:00,60.48,60.48,60.28,60.46,194300.0,59.9444,59.9444,59.7462,59.9246,194300.0
2014-08-22 11:40:00,60.46,60.49,59.84,59.96,338700.0,59.9246,59.9543,59.3101,59.429,338700.0
2014-08-22 11:45:00,59.96,60.17,59.8,59.99,252600.0,59.429,59.6372,59.2704,59.4587,252600.0
2014-08-22 11:50:00,59.99,60.07,59.87,60.0,214400.0,59.4587,59.538,59.3398,59.4687,214400.0
2014-08-22 11:55:00,60.0,60.33,60.0,60.32,242800.0,59.4687,59.7957,59.4687,59.7858,242800.0
2014-08-22 12:00:00,60.32,60.58,60.31,60.49,387700.0,59.7858,60.0435,59.7759,59.9543,387700.0
2014-08-22 12:05:00,60.49,60.49,60.11,60.23,205800.0,59.9543,59.9543,59.5777,59.6966,205800.0
2014-08-22 12:10:00,60.22,60.23,59.99,60.19,151500.0,59.6867,59.6966,59.4587,59.657,151500.0
2014-08-22 12:15:00,60.2,60.23,59.99,60.05,241900.0,59.6669,59.6966,59.4587,59.5182,241900.0
2014-08-22 12:20:00,60.06,60.21,60.0,60.19,89700.0,59.5281,59.6768,59.4687,59.657,89700.0
2014-08-22 12:25:00,60.19,60.48,60.16,60.48,150600.0,59.657,59.9444,59.6272,59.9444,150600.0
2014-08-22 12:30:00,60.48,60.99,60.47,60.95,399600.0,59.9444,60.4499,59.9345,60.4102,399600.0
2014-08-22 12:35:00,60.92,61.0,60.84,60.9,371300.0,60.3805,60.4598,60.3012,60.3607,371300.0
2014-08-22 12:40:00,60.91,61.01,60.67,60.75,445700.0,60.3706,60.4697,60.1327,60.212,445700.0
2014-08-22 12:45:00,60.75,60.75,60.47,60.56,291000.0,60.212,60.212,59.9345,60.0237,291000.0
2014-08-22 12:50:00,60.56,60.57,60.37,60.41,161700.0,60.0237,60.0336,59.8354,59.875,161700.0
2014-08-22 12:55:00,60.43,60.49,60.26,60.41,124200.0,59.8948,59.9543,59.7264,59.875,124200.0
2014-08-22 13:00:00,60.43,60.5,60.29,60.35,111500.0,59.8948,59.9642,59.7561,59.8156,111500.0
2014-08-22 13:05:00,60.35,60.47,60.33,60.42,97400.0,59.8156,59.9345,59.7957,59.8849,97400.0
2014-08-22 13:10:00,60.43,60.45,60.26,60.29,114200.0,59.8948,59.9147,59.7264,59.7561,114200.0
2014-08-22 13:15:00,60.29,60.35,60.15,60.2,97500.0,59.7561,59.8156,59.6173,59.6669,97500.0
2014-08-22 13:20:00,60.2,60.27,60.01,60.2,112300.0,59.6669,59.7363,59.4786,59.6669,112300.0
2014-08-22 13:25:00,60.21,60.4,60.18,60.38,108800.0,59.6768,59.8651,59.6471,59.8453,108800.0
2014-08-22 13:30:00,60.38,60.5,60.31,60.42,129800.0,59.8453,59.9642,59.7759,59.8849,129800.0
2014-08-22 13:35:00,60.42,60.49,60.41,60.49,92700.0,59.8849,59.9543,59.875,59.9543,92700.0
2014-08-22 13:40:00,60.49,60.6,60.45,60.57,121700.0,59.9543,60.0633,59.9147,60.0336,121700.0
2014-08-22 13:45:00,60.55,60.6,60.37,60.42,148300.0,60.0138,60.0633,59.8354,59.8849,148300.0
2014-08-22 13:50:00,60.43,60.48,60.29,60.44,97500.0,59.8948,59.9444,59.7561,59.9048,97500.0
2014-08-22 13:55:00,60.44,60.45,60.33,60.44,77200.0,59.9048,59.9147,59.7957,59.9048,77200.0
2014-08-22 14:00:00,60.44,60.44,60.36,60.39,64400.0,59.9048,59.9048,59.8255,59.8552,64400.0
2014-08-22 14:05:00,60.39,60.44,60.28,60.36,99300.0,59.8552,59.9048,59.7462,59.8255,99300.0
2014-08-22 14:10:00,60.36,60.45,60.32,60.34,80600.0,59.8255,59.9147,59.7858,59.8056,80600.0
2014-08-22 14:15:00,60.33,60.34,60.17,60.22,101600.0,59.7957,59.8056,59.6372,59.6867,101600.0
2014-08-22 14:20:00,60.22,60.24,60.09,60.21,83200.0,59.6867,59.7065,59.5579,59.6768,83200.0
2014-08-22 14:25:00,60.21,60.45,60.2,60.33,103100.0,59.6768,59.9147,59.6669,59.7957,103100.0
2014-08-22 14:30:00,60.33,60.37,60.21,60.31,78600.0,59.7957,59.8354,59.6768,59.7759,78600.0
2014-08-22 14:35:00,60.31,60.4,60.27,60.35,81900.0,59.7759,59.8651,59.7363,59.8156,81900.0
2014-08-22 14:40:00,60.35,60.5,60.34,60.46,125400.0,59.8156,59.9642,59.8056,59.9246,125400.0
2014-08-22 14:45:00,60.46,60.61,60.45,60.61,93200.0,59.9246,60.0733,59.9147,60.0733,93200.0
2014-08-22 14:50:00,60.61,60.75,60.56,60.6,160200.0,60.0733,60.212,60.0237,60.0633,160200.0
2014-08-22 14:55:00,60.6,60.74,60.6,60.73,109100.0,60.0633,60.2021,60.0633,60.1922,109100.0
2014-08-22 15:00:00,60.73,60.74,60.62,60.64,123400.0,60.1922,60.2021,60.0832,60.103,123400.0
2014-08-22 15:05:00,60.63,60.64,60.45,60.57,147000.0,60.0931,60.103,59.9147,60.0336,147000.0
2014-08-22 15:10:00,60.58,60.58,60.42,60.55,93400.0,60.0435,60.0435,59.8849,60.0138,93400.0
2014-08-22 15:15:00,60.55,60.55,60.34,60.37,163500.0,60.0138,60.0138,59.8056,59.8354,163500.0
2014-08-22 15:20:00,60.38,60.46,60.36,60.39,122700.0,59.8453,59.9246,59.8255,59.8552,122700.0
2014-08-22 15:25:00,60.39,60.39,60.24,60.3,118800.0,59.8552,59.8552,59.7065,59.766,118800.0
2014-08-22 15:30:00,60.3,60.3,60.0,60.0,268900.0,59.766,59.766,59.4687,59.4687,268900.0
2014-08-22 15:35:00,60.01,60.15,59.9,60.15,288000.0,59.4786,59.6173,59.3695,59.6173,288000.0
2014-08-22 15:40:00,60.15,60.22,59.95,60.03,307600.0,59.6173,59.6867,59.4191,59.4984,307600.0
2014-08-22 15:45:00,60.04,60.06,59.94,60.02,267500.0,59.5083,59.5281,59.4092,59.4885,267500.0
2014-08-22 15:50:00,60.03,60.04,59.8,59.87,505200.0,59.4984,59.5083,59.2704,59.3398,505200.0
2014-08-22 15:55:00,59.88,59.9,59.78,59.81,649600.0,59.3497,59.3695,59.2506,59.2803,649600.0
2014-08-25 09:30:00,59.34,59.69,59.34,59.64,752700.0,58.8145,59.1614,58.8145,59.1118,752700.0
2014-08-25 09:35:00,59.63,59.65,59.05,59.16,261300.0,59.1019,59.1218,58.5271,58.6361,261300.0
2014-08-25 09:40:00,59.16,59.38,59.1,59.25,154900.0,58.6361,58.8541,58.5766,58.7253,154900.0
2014-08-25 09:45:00,59.26,59.32,59.03,59.31,148400.0,58.7352,58.7947,58.5072,58.7848,148400.0
2014-08-25 09:50:00,59.3,59.46,59.21,59.24,109100.0,58.7749,58.9334,58.6857,58.7154,109100.0
2014-08-25 09:55:00,59.24,59.38,59.08,59.1,113400.0,58.7154,58.8541,58.5568,58.5766,113400.0
2014-08-25 10:00:00,59.1,59.32,59.1,59.24,111900.0,58.5766,58.7947,58.5766,58.7154,111900.0
2014-08-25 10:05:00,59.24,59.29,59.16,59.22,110300.0,58.7154,58.7649,58.6361,58.6956,110300.0
2014-08-25 10:10:00,59.21,59.31,59.2,59.24,67800.0,58.6857,58.7848,58.6757,58.7154,67800.0
2014-08-25 10:15:00,59.25,59.29,59.2,59.24,61700.0,58.7253,58.7649,58.6757,58.7154,61700.0
2014-08-25 10:20:00,59.24,59.37,59.24,59.33,96500.0,58.7154,58.8442,58.7154,58.8046,96500.0
2014-08-25 10:25:00,59.34,59.35,59.2,59.24,59600.0,58.8145,58.8244,58.6757,58.7154,59600.0
2014-08-25 10:30:00,59.22,59.3,59.22,59.28,58200.0,58.6956,58.7749,58.6956,58.755,58200.0
2014-08-25 10:35:00,59.29,59.4,59.28,59.33,108100.0,58.7649,58.874,58.755,58.8046,108100.0
2014-08-25 10:40:00,59.33,59.36,59.23,59.35,65200.0,58.8046,58.8343,58.7055,58.8244,65200.0
2014-08-25 10:45:00,59.35,59.36,59.3,59.3,63700.0,58.8244,58.8343,58.7749,58.7749,63700.0
2014-08-25 10:50:00,59.3,59.57,59.24,59.51,139900.0,58.7749,59.0425,58.7154,58.983,139900.0
2014-08-25 10:55:00,59.54,59.58,59.36,59.37,59600.0,59.0127,59.0524,58.8343,58.8442,59600.0
2014-08-25 11:00:00,59.36,59.41,59.31,59.37,50100.0,58.8343,58.8839,58.7848,58.8442,50100.0
2014-08-25 11:05:00,59.37,59.38,59.22,59.27,56100.0,58.8442,58.8541,58.6956,58.7451,56100.0
2014-08-25 11:10:00,59.27,59.31,59.24,59.28,33900.0,58.7451,58.7848,58.7154,58.755,33900.0
2014-08-25 11:15:00,59.27,59.31,59.24,59.27,59000.0,58.7451,58.7848,58.7154,58.7451,59000.0
2014-08-25 11:20:00,59.28,59.28,59.12,59.23,64500.0,58.755,58.755,58.5964,58.7055,64500.0
2014-08-25 11:25:00,59.23,59.23,59.05,59.05,103700.0,58.7055,58.7055,58.5271,58.5271,103700.0
2014-08-25 11:30:00,59.06,59.28,59.05,59.26,87600.0,58.537,58.755,58.5271,58.7352,87600.0
2014-08-25 11:35:00,59.25,59.25,59.16,59.19,37600.0,58.7253,58.7253,58.6361,58.6658,37600.0
2014-08-25 11:40:00,59.2,59.26,59.14,59.23,38500.0,58.6757,58.7352,58.6163,58.7055,38500.0
2014-08-25 11:45:00,59.25,59.26,59.19,59.22,26100.0,58.7253,58.7352,58.6658,58.6956,26100.0
2014-08-25 11:50:00,59.21,59.21,59.14,59.16,39700.0,58.6857,58.6857,58.6163,58.6361,39700.0
2014-08-25 11:55:00,59.15,59.17,59.07,59.12,38900.0,58.6262,58.646,58.5469,58.5964,38900.0
2014-08-25 12:00:00,59.12,59.15,59.08,59.09,43000.0,58.5964,58.6262,58.5568,58.5667,43000.0
2014-08-25 12:05:00,59.08,59.09,58.84,58.97,165400.0,58.5568,58.5667,58.3189,58.4478,165400.0
2014-08-25 12:10:00,58.98,59.01,58.8,58.82,77800.0,58.4577,58.4874,58.2793,58.2991,77800.0
2014-08-25 12:15:00,58.8,58.83,58.74,58.8,67100.0,58.2793,58.309,58.2198,58.2793,67100.0
2014-08-25 12:20:00,58.8,58.89,58.74,58.8,51000.0,58.2793,58.3685,58.2198,58.2793,51000.0
2014-08-25 12:25:00,58.81,58.82,58.63,58.63,122100.0,58.2892,58.2991,58.1108,58.1108,122100.0
2014-08-25 12:30:00,58.64,58.68,58.58,58.66,98700.0,58.1207,58.1603,58.0612,58.1405,98700.0
2014-08-25 12:35:00,58.66,58.72,58.54,58.72,61100.0,58.1405,58.2,58.0216,58.2,61100.0
2014-08-25 12:40:00,58.72,58.92,58.72,58.88,64000.0,58.2,58.3982,58.2,58.3586,64000.0
2014-08-25 12:45:00,58.87,58.92,58.82,58.91,42900.0,58.3487,58.3982,58.2991,58.3883,42900.0
2014-08-25 12:50:00,58.91,58.96,58.84,58.88,53200.0,58.3883,58.4379,58.3189,58.3586,53200.0
2014-08-25 12:55:00,58.9,58.99,58.87,58.97,30800.0,58.3784,58.4676,58.3487,58.4478,30800.0
2014-08-25 13:00:00,58.97,58.97,58.87,58.92,44500.0,58.4478,58.4478,58.3487,58.3982,44500.0
2014-08-25 13:05:00,58.92,58.98,58.9,58.91,36300.0,58.3982,58.4577,58.3784,58.3883,36300.0
2014-08-25 13:10:00,58.92,59.0,58.91,58.98,29100.0,58.3982,58.4775,58.3883,58.4577,29100.0
2014-08-25 13:15:00,58.98,59.06,58.95,59.04,42500.0,58.4577,58.537,58.428,58.5172,42500.0
2014-08-25 13:20:00,59.03,59.14,59.01,59.11,35500.0,58.5072,58.6163,58.4874,58.5865,35500.0
2014-08-25 13:25:00,59.1,59.15,59.06,59.06,37100.0,58.5766,58.6262,58.537,58.537,37100.0
2014-08-25 13:30:00,59.05,59.07,58.99,59.06,25500.0,58.5271,58.5469,58.4676,58.537,25500.0
2014-08-25 13:35:00,59.07,59.08,59.02,59.05,37500.0,58.5469,58.5568,58.4973,58.5271,37500.0
2014-08-25 13:40:00,59.05,59.13,59.05,59.11,30400.0,58.5271,58.6064,58.5271,58.5865,30400.0
2014-08-25 13:45:00,59.12,59.2,59.11,59.14,35000.0,58.5964,58.6757,58.5865,58.6163,35000.0
2014-08-25 13:50:00,59.13,59.13,59.07,59.1,32600.0,58.6064,58.6064,58.5469,58.5766,32600.0
2014-08-25 13:55:00,59.1,59.16,59.08,59.08,40100.0,58.5766,58.6361,58.5568,58.5568,40100.0
2014-08-25 14:00:00,59.08,59.15,59.03,59.07,29100.0,58.5568,58.6262,58.5072,58.5469,29100.0
2014-08-25 14:05:00,59.08,59.19,59.07,59.17,21500.0,58.5568,58.6658,58.5469,58.646,21500.0
2014-08-25 14:10:00,59.17,59.25,59.16,59.16,45800.0,58.646,58.7253,58.6361,58.6361,45800.0
2014-08-25 14:15:00,59.16,59.21,59.12,59.15,33600.0,58.6361,58.6857,58.5964,58.6262,33600.0
2014-08-25 14:20:00,59.16,59.25,59.16,59.17,40400.0,58.6361,58.7253,58.6361,58.646,40400.0
2014-08-25 14:25:00,59.17,59.17,59.07,59.14,37000.0,58.646,58.646,58.5469,58.6163,37000.0
2014-08-25 14:30:00,59.13,59.15,59.1,59.14,28500.0,58.6064,58.6262,58.5766,58.6163,28500.0
2014-08-25 14:35:00,59.14,59.19,59.11,59.12,44100.0,58.6163,58.6658,58.5865,58.5964,44100.0
2014-08-25 14:40:00,59.12,59.16,59.09,59.09,31000.0,58.5964,58.6361,58.5667,58.5667,31000.0
2014-08-25 14:45:00,59.09,59.1,59.03,59.09,40700.0,58.5667,58.5766,58.5072,58.5667,40700.0
2014-08-25 14:50:00,59.1,59.17,59.1,59.1,38700.0,58.5766,58.646,58.5766,58.5766,38700.0
2014-08-25 14:55:00,59.09,59.16,59.09,59.15,46200.0,58.5667,58.6361,58.5667,58.6262,46200.0
2014-08-25 15:00:00,59.14,59.2,59.12,59.2,37500.0,58.6163,58.6757,58.5964,58.6757,37500.0
2014-08-25 15:05:00,59.2,59.3,59.17,59.23,77000.0,58.6757,58.7749,58.646,58.7055,77000.0
2014-08-25 15:10:00,59.24,59.27,59.2,59.23,44300.0,58.7154,58.7451,58.6757,58.7055,44300.0
2014-08-25 15:15:00,59.23,59.29,59.15,59.28,54400.0,58.7055,58.7649,58.6262,58.755,54400.0
2014-08-25 15:20:00,59.29,59.29,59.19,59.25,64900.0,58.7649,58.7649,58.6658,58.7253,64900.0
2014-08-25 15:25:00,59.24,59.24,59.16,59.2,68300.0,58.7154,58.7154,58.6361,58.6757,68300.0
2014-08-25 15:30:00,59.2,59.26,59.17,59.21,63400.0,58.6757,58.7352,58.646,58.6857,63400.0
2014-08-25 15:35:00,59.22,59.33,59.22,59.3,87500.0,58.6956,58.8046,58.6956,58.7749,87500.0
2014-08-25 15:40:00,59.3,59.4,59.3,59.33,68000.0,58.7749,58.874,58.7749,58.8046,68000.0
2014-08-25 15:45:00,59.32,59.37,59.3,59.37,179800.0,58.7947,58.8442,58.7749,58.8442,179800.0
2014-08-25 15:50:00,59.36,59.36,59.26,59.26,164700.0,58.8343,58.8343,58.7352,58.7352,164700.0
2014-08-25 15:55:00,59.26,59.26,59.18,59.24,234600.0,58.7352,58.7352,58.6559,58.7154,234600.0
2014-08-26 09:30:00,58.81,59.12,58.78,58.98,281300.0,58.2892,58.5964,58.2595,58.4577,281300.0
2014-08-26 09:35:00,59.02,59.04,58.57,58.67,122400.0,58.4973,58.5172,58.0513,58.1504,122400.0
2014-08-26 09:40:00,58.67,58.8,58.38,58.62,125600.0,58.1504,58.2793,57.863,58.1009,125600.0
2014-08-26 09:45:00,58.66,58.9,58.62,58.66,102300.0,58.1405,58.3784,58.1009,58.1405,102300.0
2014-08-26 09:50:00,58.66,58.76,58.5,58.54,96700.0,58.1405,58.2396,57.9819,58.0216,96700.0
2014-08-26 09:55:00,58.51,58.73,58.46,58.7,115600.0,57.9919,58.2099,57.9423,58.1802,115600.0
2014-08-26 10:00:00,58.68,58.8,58.54,58.54,94800.0,58.1603,58.2793,58.0216,58.0216,94800.0
2014-08-26 10:05:00,58.55,58.64,58.51,58.59,40700.0,58.0315,58.1207,57.9919,58.0711,40700.0
2014-08-26 10:10:00,58.59,58.75,58.51,58.71,79400.0,58.0711,58.2297,57.9919,58.1901,79400.0
2014-08-26 10:15:00,58.71,58.93,58.71,58.79,60200.0,58.1901,58.4081,58.1901,58.2694,60200.0
2014-08-26 10:20:00,58.82,58.87,58.73,58.81,34800.0,58.2991,58.3487,58.2099,58.2892,34800.0
2014-08-26 10:25:00,58.81,58.92,58.8,58.91,41900.0,58.2892,58.3982,58.2793,58.3883,41900.0
2014-08-26 10:30:00,58.9,58.92,58.8,58.84,46500.0,58.3784,58.3982,58.2793,58.3189,46500.0
2014-08-26 10:35:00,58.85,58.92,58.83,58.9,24800.0,58.3288,58.3982,58.309,58.3784,24800.0
2014-08-26 10:40:00,58.91,58.94,58.78,58.78,26600.0,58.3883,58.418,58.2595,58.2595,26600.0
2014-08-26 10:45:00,58.79,58.87,58.78,58.79,30200.0,58.2694,58.3487,58.2595,58.2694,30200.0
2014-08-26 10:50:00,58.81,58.82,58.75,58.8,30200.0,58.2892,58.2991,58.2297,58.2793,30200.0
2014-08-26 10:55:00,58.81,58.89,58.79,58.88,24500.0,58.2892,58.3685,58.2694,58.3586,24500.0
2014-08-26 11:00:00,58.88,58.97,58.87,58.97,45700.0,58.3586,58.4478,58.3487,58.4478,45700.0
2014-08-26 11:05:00,58.97,58.97,58.91,58.92,25700.0,58.4478,58.4478,58.3883,58.3982,25700.0
2014-08-26 11:10:00,58.93,58.93,58.82,58.82,32500.0,58.4081,58.4081,58.2991,58.2991,32500.0
2014-08-26 11:15:00,58.83,58.96,58.83,58.96,41800.0,58.309,58.4379,58.309,58.4379,41800.0
2014-08-26 11:20:00,58.97,58.97,58.93,58.95,27100.0,58.4478,58.4478,58.4081,58.428,27100.0
2014-08-26 11:25:00,58.94,58.98,58.91,58.97,33300.0,58.418,58.4577,58.3883,58.4478,33300.0
2014-08-26 11:30:00,58.98,59.07,58.98,59.03,70300.0,58.4577,58.5469,58.4577,58.5072,70300.0
2014-08-26 11:35:00,59.02,59.03,58.94,58.94,21600.0,58.4973,58.5072,58.418,58.418,21600.0
2014-08-26 11:40:00,58.94,58.99,58.92,58.95,21700.0,58.418,58.4676,58.3982,58.428,21700.0
2014-08-26 11:45:00,58.96,59.02,58.95,58.99,29600.0,58.4379,58.4973,58.428,58.4676,29600.0
2014-08-26 11:50:00,58.99,59.04,58.98,59.03,29600.0,58.4676,58.5172,58.4577,58.5072,29600.0
2014-08-26 11:55:00,59.03,59.04,58.92,58.98,40400.0,58.5072,58.5172,58.3982,58.4577,40400.0
2014-08-26 12:00:00,58.98,59.01,58.95,58.97,22800.0,58.4577,58.4874,58.428,58.4478,22800.0
2014-08-26 12:05:00,58.97,59.02,58.96,58.99,31300.0,58.4478,58.4973,58.4379,58.4676,31300.0
2014-08-26 12:10:00,58.98,59.02,58.98,59.01,12100.0,58.4577,58.4973,58.4577,58.4874,12100.0
2014-08-26 12:15:00,59.01,59.05,58.99,59.0,18200.0,58.4874,58.5271,58.4676,58.4775,18200.0
2014-08-26 12:20:00,59.02,59.05,58.98,59.01,31100.0,58.4973,58.5271,58.4577,58.4874,31100.0
2014-08-26 12:25:00,59.0,59.0,58.92,58.93,23900.0,58.4775,58.4775,58.3982,58.4081,23900.0
2014-08-26 12:30:00,58.94,58.94,58.86,58.88,35200.0,58.418,58.418,58.3388,58.3586,35200.0
2014-08-26 12:35:00,58.87,58.88,58.77,58.82,40000.0,58.3487,58.3586,58.2495,58.2991,40000.0
2014-08-26 12:40:00,58.81,58.81,58.7,58.74,40300.0,58.2892,58.2892,58.1802,58.2198,40300.0
2014-08-26 12:45:00,58.74,58.77,58.65,58.72,39800.0,58.2198,58.2495,58.1306,58.2,39800.0
2014-08-26 12:50:00,58.72,58.76,58.63,58.76,32600.0,58.2,58.2396,58.1108,58.2396,32600.0
2014-08-26 12:55:00,58.77,58.8,58.75,58.76,21200.0,58.2495,58.2793,58.2297,58.2396,21200.0
2014-08-26 13:00:00,58.77,58.78,58.68,58.77,26300.0,58.2495,58.2595,58.1603,58.2495,26300.0
2014-08-26 13:05:00,58.78,58.81,58.71,58.73,15000.0,58.2595,58.2892,58.1901,58.2099,15000.0
2014-08-26 13:10:00,58.72,58.8,58.72,58.76,24000.0,58.2,58.2793,58.2,58.2396,24000.0
2014-08-26 13:15:00,58.76,58.78,58.71,58.75,19600.0,58.2396,58.2595,58.1901,58.2297,19600.0
2014-08-26 13:20:00,58.75,58.81,58.72,58.78,38400.0,58.2297,58.2892,58.2,58.2595,38400.0
2014-08-26 13:25:00,58.78,58.85,58.78,58.85,18100.0,58.2595,58.3288,58.2595,58.3288,18100.0
2014-08-26 13:30:00,58.85,58.88,58.83,58.87,25100.0,58.3288,58.3586,58.309,58.3487,25100.0
2014-08-26 13:35:00,58.86,58.89,58.79,58.89,24500.0,58.3388,58.3685,58.2694,58.3685,24500.0
2014-08-26 13:40:00,58.89,58.91,58.86,58.91,20000.0,58.3685,58.3883,58.3388,58.3883,20000.0
2014-08-26 13:45:00,58.92,59.0,58.88,58.9,35300.0,58.3982,58.4775,58.3586,58.3784,35300.0
2014-08-26 13:50:00,58.88,59.02,58.88,59.01,49100.0,58.3586,58.4973,58.3586,58.4874,49100.0
2014-08-26 13:55:00,59.0,59.08,59.0,59.05,61200.0,58.4775,58.5568,58.4775,58.5271,61200.0
2014-08-26 14:00:00,59.04,59.11,59.04,59.1,51400.0,58.5172,58.5865,58.5172,58.5766,51400.0
2014-08-26 14:05:00,59.09,59.16,59.06,59.08,70500.0,58.5667,58.6361,58.537,58.5568,70500.0
2014-08-26 14:10:00,59.08,59.19,59.05,59.19,34200.0,58.5568,58.6658,58.5271,58.6658,34200.0
2014-08-26 14:15:00,59.19,59.21,59.14,59.2,74400.0,58.6658,58.6857,58.6163,58.6757,74400.0
2014-08-26 14:20:00,59.21,59.3,59.2,59.24,88300.0,58.6857,58.7749,58.6757,58.7154,88300.0
2014-08-26 14:25:00,59.26,59.28,59.18,59.2,51700.0,58.7352,58.755,58.6559,58.6757,51700.0
2014-08-26 14:30:00,59.21,59.24,59.16,59.22,43300.0,58.6857,58.7154,58.6361,58.6956,43300.0
2014-08-26 14:35:00,59.22,59.28,59.19,59.26,60000.0,58.6956,58.755,58.6658,58.7352,60000.0
2014-08-26 14:40:00,59.27,59.4,59.26,59.39,45800.0,58.7451,58.874,58.7352,58.8641,45800.0
2014-08-26 14:45:00,59.4,59.5,59.4,59.45,67700.0,58.874,58.9731,58.874,58.9235,67700.0
2014-08-26 14:50:00,59.45,59.5,59.45,59.48,55300.0,58.9235,58.9731,58.9235,58.9533,55300.0
2014-08-26 14:55:00,59.48,59.55,59.43,59.48,59200.0,58.9533,59.0226,58.9037,58.9533,59200.0
2014-08-26 15:00:00,59.49,59.5,59.43,59.49,67900.0,58.9632,58.9731,58.9037,58.9632,67900.0
2014-08-26 15:05:00,59.49,59.65,59.49,59.63,143700.0,58.9632,59.1218,58.9632,59.1019,143700.0
2014-08-26 15:10:00,59.62,59.75,59.62,59.74,100800.0,59.092,59.2209,59.092,59.211,100800.0
2014-08-26 15:15:00,59.75,59.86,59.74,59.85,151400.0,59.2209,59.3299,59.211,59.32,151400.0
2014-08-26 15:20:00,59.85,59.86,59.7,59.72,162800.0,59.32,59.3299,59.1713,59.1911,162800.0
2014-08-26 15:25:00,59.71,59.74,59.63,59.69,64200.0,59.1812,59.211,59.1019,59.1614,64200.0
2014-08-26 15:30:00,59.69,59.7,59.6,59.61,71700.0,59.1614,59.1713,59.0722,59.0821,71700.0
2014-08-26 15:35:00,59.61,59.64,59.55,59.55,85900.0,59.0821,59.1118,59.0226,59.0226,85900.0
2014-08-26 15:40:00,59.55,59.67,59.55,59.67,119200.0,59.0226,59.1416,59.0226,59.1416,119200.0
2014-08-26 15:45:00,59.67,59.68,59.62,59.67,186300.0,59.1416,59.1515,59.092,59.1416,186300.0
2014-08-26 15:50:00,59.67,59.73,59.63,59.71,313700.0,59.1416,59.201,59.1019,59.1812,313700.0
2014-08-26 15:55:00,59.7,59.72,59.64,59.65,252200.0,59.1713,59.1911,59.1118,59.1218,252200.0
2014-08-27 09:30:00,59.42,59.8,59.32,59.68,213600.0,58.8938,59.2704,58.7947,59.1515,213600.0
2014-08-27 09:35:00,59.7,59.88,59.55,59.74,87400.0,59.1713,59.3497,59.0226,59.211,87400.0
2014-08-27 09:40:00,59.72,59.77,59.61,59.7,66700.0,59.1911,59.2407,59.0821,59.1713,66700.0
2014-08-27 09:45:00,59.69,59.79,59.65,59.66,46100.0,59.1614,59.2605,59.1218,59.1317,46100.0
2014-08-27 09:50:00,59.67,59.7,59.5,59.6,66500.0,59.1416,59.1713,58.9731,59.0722,66500.0
2014-08-27 09:55:00,59.59,59.64,59.51,59.55,45800.0,59.0623,59.1118,58.983,59.0226,45800.0
2014-08-27 10:00:00,59.55,59.75,59.55,59.72,37000.0,59.0226,59.2209,59.0226,59.1911,37000.0
2014-08-27 10:05:00,59.72,59.8,59.68,59.72,35900.0,59.1911,59.2704,59.1515,59.1911,35900.0
2014-08-27 10:10:00,59.72,59.73,59.47,59.62,73900.0,59.1911,59.201,58.9433,59.092,73900.0
2014-08-27 10:15:00,59.63,59.65,59.54,59.64,25600.0,59.1019,59.1218,59.0127,59.1118,25600.0
2014-08-27 10:20:00,59.64,59.71,59.62,59.69,37800.0,59.1118,59.1812,59.092,59.1614,37800.0
2014-08-27 10:25:00,59.7,59.75,59.66,59.7,18700.0,59.1713,59.2209,59.1317,59.1713,18700.0
2014-08-27 10:30:00,59.7,59.76,59.68,59.68,43600.0,59.1713,59.2308,59.1515,59.1515,43600.0
2014-08-27 10:35:00,59.67,59.76,59.59,59.76,79100.0,59.1416,59.2308,59.0623,59.2308,79100.0
2014-08-27 10:40:00,59.76,59.77,59.67,59.73,63000.0,59.2308,59.2407,59.1416,59.201,63000.0
2014-08-27 10:45:00,59.74,59.78,59.71,59.78,27400.0,59.211,59.2506,59.1812,59.2506,27400.0
2014-08-27 10:50:00,59.78,59.84,59.76,59.78,29000.0,59.2506,59.3101,59.2308,59.2506,29000.0
2014-08-27 10:55:00,59.77,59.83,59.77,59.83,37600.0,59.2407,59.3002,59.2407,59.3002,37600.0
2014-08-27 11:00:00,59.83,60.06,59.83,60.03,190400.0,59.3002,59.5281,59.3002,59.4984,190400.0
2014-08-27 11:05:00,60.02,60.08,60.02,60.04,53400.0,59.4885,59.5479,59.4885,59.5083,53400.0
2014-08-27 11:10:00,60.04,60.32,60.02,60.24,179400.0,59.5083,59.7858,59.4885,59.7065,179400.0
2014-08-27 11:15:00,60.26,60.6,60.26,60.28,329900.0,59.7264,60.0633,59.7264,59.7462,329900.0
2014-08-27 11:20:00,60.28,60.28,60.14,60.25,50300.0,59.7462,59.7462,59.6074,59.7164,50300.0
2014-08-27 11:25:00,60.25,60.27,60.08,60.12,84000.0,59.7164,59.7363,59.5479,59.5876,84000.0
2014-08-27 11:30:00,60.11,60.22,60.06,60.17,39800.0,59.5777,59.6867,59.5281,59.6372,39800.0
2014-08-27 11:35:00,60.16,60.27,60.09,60.27,45200.0,59.6272,59.7363,59.5579,59.7363,45200.0
2014-08-27 11:40:00,60.27,60.29,60.21,60.28,33700.0,59.7363,59.7561,59.6768,59.7462,33700.0
2014-08-27 11:45:00,60.29,60.36,60.14,60.18,91600.0,59.7561,59.8255,59.6074,59.6471,91600.0
2014-08-27 11:50:00,60.17,60.18,60.07,60.07,36800.0,59.6372,59.6471,59.538,59.538,36800.0
2014-08-27 11:55:00,60.07,60.14,60.07,60.14,34100.0,59.538,59.6074,59.538,59.6074,34100.0
2014-08-27 12:00:00,60.14,60.14,59.93,59.95,74900.0,59.6074,59.6074,59.3993,59.4191,74900.0
2014-08-27 12:05:00,59.96,59.96,59.86,59.88,37000.0,59.429,59.429,59.3299,59.3497,37000.0
2014-08-27 12:10:00,59.88,59.92,59.84,59.91,25100.0,59.3497,59.3894,59.3101,59.3795,25100.0
2014-08-27 12:15:00,59.91,59.95,59.87,59.95,23100.0,59.3795,59.4191,59.3398,59.4191,23100.0
2014-08-27 12:20:00,59.94,60.05,59.91,60.0,61400.0,59.4092,59.5182,59.3795,59.4687,61400.0
2014-08-27 12:25:00,60.01,60.02,59.95,59.95,16700.0,59.4786,59.4885,59.4191,59.4191,16700.0
2014-08-27 12:30:00,59.93,59.96,59.93,59.94,21900.0,59.3993,59.429,59.3993,59.4092,21900.0
2014-08-27 12:35:00,59.94,59.95,59.83,59.84,43700.0,59.4092,59.4191,59.3002,59.3101,43700.0
2014-08-27 12:40:00,59.83,59.88,59.82,59.84,16600.0,59.3002,59.3497,59.2902,59.3101,16600.0
2014-08-27 12:45:00,59.84,59.86,59.82,59.85,11600.0,59.3101,59.3299,59.2902,59.32,11600.0
2014-08-27 12:50:00,59.85,59.92,59.85,59.92,15100.0,59.32,59.3894,59.32,59.3894,15100.0
2014-08-27 12:55:00,59.92,59.97,59.92,59.92,19400.0,59.3894,59.4389,59.3894,59.3894,19400.0
2014-08-27 13:00:00,59.93,59.93,59.9,59.91,13700.0,59.3993,59.3993,59.3695,59.3795,13700.0
2014-08-27 13:05:00,59.91,60.0,59.91,59.97,39400.0,59.3795,59.4687,59.3795,59.4389,39400.0
2014-08-27 13:10:00,59.98,59.99,59.95,59.98,21000.0,59.4488,59.4587,59.4191,59.4488,21000.0
2014-08-27 13:15:00,59.97,60.03,59.97,60.0,17300.0,59.4389,59.4984,59.4389,59.4687,17300.0
2014-08-27 13:20:00,60.0,60.01,59.94,59.94,18600.0,59.4687,59.4786,59.4092,59.4092,18600.0
2014-08-27 13:25:00,59.93,59.94,59.91,59.91,11000.0,59.3993,59.4092,59.3795,59.3795,11000.0
2014-08-27 13:30:00,59.92,59.93,59.87,59.9,17900.0,59.3894,59.3993,59.3398,59.3695,17900.0
2014-08-27 13:35:00,59.89,59.89,59.8,59.8,37000.0,59.3596,59.3596,59.2704,59.2704,37000.0
2014-08-27 13:40:00,59.8,59.88,59.76,59.85,44800.0,59.2704,59.3497,59.2308,59.32,44800.0
2014-08-27 13:45:00,59.86,59.86,59.8,59.81,16600.0,59.3299,59.3299,59.2704,59.2803,16600.0
2014-08-27 13:50:00,59.81,59.86,59.81,59.82,27600.0,59.2803,59.3299,59.2803,59.2902,27600.0
2014-08-27 13:55:00,59.82,59.87,59.78,59.81,43000.0,59.2902,59.3398,59.2506,59.2803,43000.0
2014-08-27 14:00:00,59.82,59.87,59.81,59.84,30100.0,59.2902,59.3398,59.2803,59.3101,30100.0
2014-08-27 14:05:00,59.84,59.84,59.8,59.84,15600.0,59.3101,59.3101,59.2704,59.3101,15600.0
2014-08-27 14:10:00,59.83,59.89,59.83,59.89,37300.0,59.3002,59.3596,59.3002,59.3596,37300.0
2014-08-27 14:15:00,59.87,59.89,59.84,59.85,42700.0,59.3398,59.3596,59.3101,59.32,42700.0
2014-08-27 14:20:00,59.86,59.87,59.8,59.81,13600.0,59.3299,59.3398,59.2704,59.2803,13600.0
2014-08-27 14:25:00,59.8,59.8,59.75,59.75,25300.0,59.2704,59.2704,59.2209,59.2209,25300.0
2014-08-27 14:30:00,59.75,59.84,59.74,59.82,81800.0,59.2209,59.3101,59.211,59.2902,81800.0
2014-08-27 14:35:00,59.83,59.84,59.8,59.8,16900.0,59.3002,59.3101,59.2704,59.2704,16900.0
2014-08-27 14:40:00,59.8,59.8,59.65,59.67,123500.0,59.2704,59.2704,59.1218,59.1416,123500.0
2014-08-27 14:45:00,59.67,59.76,59.66,59.7,332700.0,59.1416,59.2308,59.1317,59.1713,332700.0
2014-08-27 14:50:00,59.7,59.87,59.7,59.86,29900.0,59.1713,59.3398,59.1713,59.3299,29900.0
2014-08-27 14:55:00,59.83,59.83,59.61,59.62,58100.0,59.3002,59.3002,59.0821,59.092,58100.0
2014-08-27 15:00:00,59.63,59.66,59.54,59.58,82000.0,59.1019,59.1317,59.0127,59.0524,82000.0
2014-08-27 15:05:00,59.59,59.62,59.56,59.59,38200.0,59.0623,59.092,59.0326,59.0623,38200.0
2014-08-27 15:10:00,59.6,59.61,59.54,59.55,61000.0,59.0722,59.0821,59.0127,59.0226,61000.0
2014-08-27 15:15:00,59.55,59.61,59.48,59.58,72100.0,59.0226,59.0821,58.9533,59.0524,72100.0
2014-08-27 15:20:00,59.58,59.61,59.56,59.58,26200.0,59.0524,59.0821,59.0326,59.0524,26200.0
2014-08-27 15:25:00,59.58,59.62,59.55,59.58,53600.0,59.0524,59.092,59.0226,59.0524,53600.0
2014-08-27 15:30:00,59.58,59.61,59.56,59.59,34500.0,59.0524,59.0821,59.0326,59.0623,34500.0
2014-08-27 15:35:00,59.58,59.71,59.58,59.65,72100.0,59.0524,59.1812,59.0524,59.1218,72100.0
2014-08-27 15:40:00,59.66,59.7,59.62,59.62,68100.0,59.1317,59.1713,59.092,59.092,68100.0
2014-08-27 15:45:00,59.61,59.66,59.59,59.63,146500.0,59.0821,59.1317,59.0623,59.1019,146500.0
2014-08-27 15:50:00,59.63,59.66,59.55,59.6,151200.0,59.1019,59.1317,59.0226,59.0722,151200.0
2014-08-27 15:55:00,59.6,59.62,59.55,59.58,215400.0,59.0722,59.092,59.0226,59.0524,215400.0
2014-08-28 09:30:00,58.15,58.4,57.8,58.18,739400.0,57.635,57.8828,57.2881,57.6648,739400.0
2014-08-28 09:35:00,58.18,58.31,57.93,58.11,146400.0,57.6648,57.7936,57.417,57.5954,146400.0
2014-08-28 09:40:00,58.1,58.33,58.01,58.19,97500.0,57.5855,57.8134,57.4963,57.6747,97500.0
2014-08-28 09:45:00,58.19,58.45,58.19,58.44,144000.0,57.6747,57.9324,57.6747,57.9225,144000.0
2014-08-28 09:50:00,58.45,58.57,58.38,58.53,76500.0,57.9324,58.0513,57.863,58.0117,76500.0
2014-08-28 09:55:00,58.54,58.66,58.52,58.64,87600.0,58.0216,58.1405,58.0018,58.1207,87600.0
2014-08-28 10:00:00,58.64,58.69,58.56,58.67,76000.0,58.1207,58.1703,58.0414,58.1504,76000.0
2014-08-28 10:05:00,58.67,58.75,58.66,58.73,61500.0,58.1504,58.2297,58.1405,58.2099,61500.0
2014-08-28 10:10:00,58.73,58.74,58.48,58.48,135100.0,58.2099,58.2198,57.9621,57.9621,135100.0
2014-08-28 10:15:00,58.48,58.5,58.4,58.47,75900.0,57.9621,57.9819,57.8828,57.9522,75900.0
2014-08-28 10:20:00,58.47,58.59,58.41,58.54,53500.0,57.9522,58.0711,57.8927,58.0216,53500.0
2014-08-28 10:25:00,58.53,58.65,58.53,58.64,40400.0,58.0117,58.1306,58.0117,58.1207,40400.0
2014-08-28 10:30:00,58.63,58.67,58.52,58.66,32100.0,58.1108,58.1504,58.0018,58.1405,32100.0
2014-08-28 10:35:00,58.67,58.75,58.56,58.57,37800.0,58.1504,58.2297,58.0414,58.0513,37800.0
2014-08-28 10:40:00,58.57,58.67,58.53,58.56,44000.0,58.0513,58.1504,58.0117,58.0414,44000.0
2014-08-28 10:45:00,58.55,58.71,58.55,58.66,41700.0,58.0315,58.1901,58.0315,58.1405,41700.0
2014-08-28 10:50:00,58.66,58.68,58.63,58.65,30700.0,58.1405,58.1603,58.1108,58.1306,30700.0
2014-08-28 10:55:00,58.64,58.66,58.55,58.57,36700.0,58.1207,58.1405,58.0315,58.0513,36700.0
2014-08-28 11:00:00,58.57,58.6,58.45,58.58,54400.0,58.0513,58.0811,57.9324,58.0612,54400.0
2014-08-28 11:05:00,58.58,58.69,58.57,58.62,22400.0,58.0612,58.1703,58.0513,58.1009,22400.0
2014-08-28 11:10:00,58.61,58.7,58.57,58.63,68900.0,58.091,58.1802,58.0513,58.1108,68900.0
2014-08-28 11:15:00,58.63,58.7,58.63,58.69,14500.0,58.1108,58.1802,58.1108,58.1703,14500.0
2014-08-28 11:20:00,58.7,58.71,58.58,58.59,18900.0,58.1802,58.1901,58.0612,58.0711,18900.0
2014-08-28 11:25:00,58.6,58.61,58.55,58.57,23600.0,58.0811,58.091,58.0315,58.0513,23600.0
2014-08-28 11:30:00,58.57,58.72,58.57,58.6,18200.0,58.0513,58.2,58.0513,58.0811,18200.0
2014-08-28 11:35:00,58.61,58.71,58.61,58.71,21000.0,58.091,58.1901,58.091,58.1901,21000.0
2014-08-28 11:40:00,58.72,58.75,58.67,58.74,25000.0,58.2,58.2297,58.1504,58.2198,25000.0
2014-08-28 11:45:00,58.74,58.76,58.67,58.68,20100.0,58.2198,58.2396,58.1504,58.1603,20100.0
2014-08-28 11:50:00,58.7,58.8,58.69,58.8,36600.0,58.1802,58.2793,58.1703,58.2793,36600.0
2014-08-28 11:55:00,58.8,58.85,58.77,58.85,22400.0,58.2793,58.3288,58.2495,58.3288,22400.0
2014-08-28 12:00:00,58.84,58.87,58.83,58.86,20100.0,58.3189,58.3487,58.309,58.3388,20100.0
2014-08-28 12:05:00,58.87,58.91,58.84,58.87,29500.0,58.3487,58.3883,58.3189,58.3487,29500.0
2014-08-28 12:10:00,58.88,58.97,58.88,58.89,39600.0,58.3586,58.4478,58.3586,58.3685,39600.0
2014-08-28 12:15:00,58.88,58.98,58.88,58.93,24800.0,58.3586,58.4577,58.3586,58.4081,24800.0
2014-08-28 12:20:00,58.94,58.95,58.85,58.86,23900.0,58.418,58.428,58.3288,58.3388,23900.0
2014-08-28 12:25:00,58.87,58.88,58.81,58.83,30100.0,58.3487,58.3586,58.2892,58.309,30100.0
2014-08-28 12:30:00,58.84,58.93,58.84,58.93,33500.0,58.3189,58.4081,58.3189,58.4081,33500.0
2014-08-28 12:35:00,58.93,59.03,58.92,58.98,47500.0,58.4081,58.5072,58.3982,58.4577,47500.0
2014-08-28 12:40:00,59.0,59.03,58.93,58.93,29300.0,58.4775,58.5072,58.4081,58.4081,29300.0
2014-08-28 12:45:00,58.94,58.94,58.89,58.91,24800.0,58.418,58.418,58.3685,58.3883,24800.0
2014-08-28 12:50:00,58.91,58.91,58.84,58.86,16300.0,58.3883,58.3883,58.3189,58.3388,16300.0
2014-08-28 12:55:00,58.85,58.86,58.77,58.77,43000.0,58.3288,58.3388,58.2495,58.2495,43000.0
2014-08-28 13:00:00,58.78,58.8,58.68,58.68,38800.0,58.2595,58.2793,58.1603,58.1603,38800.0
2014-08-28 13:05:00,58.69,58.75,58.65,58.75,32300.0,58.1703,58.2297,58.1306,58.2297,32300.0
2014-08-28 13:10:00,58.74,58.82,58.74,58.76,22300.0,58.2198,58.2991,58.2198,58.2396,22300.0
2014-08-28 13:15:00,58.76,58.8,58.72,58.73,20500.0,58.2396,58.2793,58.2,58.2099,20500.0
2014-08-28 13:20:00,58.74,58.74,58.68,58.68,14500.0,58.2198,58.2198,58.1603,58.1603,14500.0
2014-08-28 13:25:00,58.69,58.69,58.6,58.6,19400.0,58.1703,58.1703,58.0811,58.0811,19400.0
2014-08-28 13:30:00,58.6,58.64,58.58,58.6,32000.0,58.0811,58.1207,58.0612,58.0811,32000.0
2014-08-28 13:35:00,58.59,58.59,58.34,58.4,111900.0,58.0711,58.0711,57.8234,57.8828,111900.0
2014-08-28 13:40:00,58.41,58.42,58.34,58.34,39000.0,57.8927,57.9026,57.8234,57.8234,39000.0
2014-08-28 13:45:00,58.34,58.36,58.29,58.36,46000.0,57.8234,57.8432,57.7738,57.8432,46000.0
2014-08-28 13:50:00,58.37,58.38,58.27,58.29,37000.0,57.8531,57.863,57.754,57.7738,37000.0
2014-08-28 13:55:00,58.3,58.32,58.21,58.25,42200.0,57.7837,57.8035,57.6945,57.7342,42200.0
2014-08-28 14:00:00,58.26,58.36,58.2,58.24,65200.0,57.7441,57.8432,57.6846,57.7242,65200.0
2014-08-28 14:05:00,58.25,58.27,58.2,58.2,32100.0,57.7342,57.754,57.6846,57.6846,32100.0
2014-08-28 14:10:00,58.21,58.31,58.2,58.28,57100.0,57.6945,57.7936,57.6846,57.7639,57100.0
2014-08-28 14:15:00,58.29,58.35,58.21,58.26,46600.0,57.7738,57.8333,57.6945,57.7441,46600.0
2014-08-28 14:20:00,58.27,58.32,58.23,58.27,32200.0,57.754,57.8035,57.7143,57.754,32200.0
2014-08-28 14:25:00,58.27,58.35,58.25,58.33,33400.0,57.754,57.8333,57.7342,57.8134,33400.0
2014-08-28 14:30:00,58.33,58.36,58.25,58.33,44900.0,57.8134,57.8432,57.7342,57.8134,44900.0
2014-08-28 14:35:00,58.33,58.38,58.3,58.38,54500.0,57.8134,57.863,57.7837,57.863,54500.0
2014-08-28 14:40:00,58.37,58.44,58.37,58.42,43300.0,57.8531,57.9225,57.8531,57.9026,43300.0
2014-08-28 14:45:00,58.42,58.43,58.35,58.4,65000.0,57.9026,57.9126,57.8333,57.8828,65000.0
2014-08-28 14:50:00,58.39,58.46,58.39,58.45,36500.0,57.8729,57.9423,57.8729,57.9324,36500.0
2014-08-28 14:55:00,58.45,58.45,58.37,58.41,60800.0,57.9324,57.9324,57.8531,57.8927,60800.0
2014-08-28 15:00:00,58.41,58.41,58.32,58.39,75500.0,57.8927,57.8927,57.8035,57.8729,75500.0
2014-08-28 15:05:00,58.41,58.45,58.33,58.35,56500.0,57.8927,57.9324,57.8134,57.8333,56500.0
2014-08-28 15:10:00,58.34,58.42,58.33,58.4,44200.0,57.8234,57.9026,57.8134,57.8828,44200.0
2014-08-28 15:15:00,58.4,58.47,58.36,58.45,80500.0,57.8828,57.9522,57.8432,57.9324,80500.0
2014-08-28 15:20:00,58.46,58.48,58.42,58.42,60000.0,57.9423,57.9621,57.9026,57.9026,60000.0
2014-08-28 15:25:00,58.44,58.44,58.37,58.39,58000.0,57.9225,57.9225,57.8531,57.8729,58000.0
2014-08-28 15:30:00,58.39,58.44,58.38,58.41,63100.0,57.8729,57.9225,57.863,57.8927,63100.0
2014-08-28 15:35:00,58.42,58.46,58.4,58.42,76400.0,57.9026,57.9423,57.8828,57.9026,76400.0
2014-08-28 15:40:00,58.41,58.44,58.4,58.44,112400.0,57.8927,57.9225,57.8828,57.9225,112400.0
2014-08-28 15:45:00,58.44,58.45,58.37,58.38,185500.0,57.9225,57.9324,57.8531,57.863,185500.0
2014-08-28 15:50:00,58.37,58.38,58.27,58.29,202900.0,57.8531,57.863,57.754,57.7738,202900.0
2014-08-28 15:55:00,58.29,58.32,58.26,58.3,243400.0,57.7738,57.8035,57.7441,57.7837,243400.0
2014-08-29 09:30:00,58.06,58.44,57.93,58.3,409500.0,57.5458,57.9225,57.417,57.7837,409500.0
2014-08-29 09:35:00,58.29,58.44,58.14,58.25,120500.0,57.7738,57.9225,57.6251,57.7342,120500.0
2014-08-29 09:40:00,58.24,58.27,58.13,58.21,96200.0,57.7242,57.754,57.6152,57.6945,96200.0
2014-08-29 09:45:00,58.22,58.27,58.04,58.08,94500.0,57.7044,57.754,57.526,57.5657,94500.0
2014-08-29 09:50:00,58.07,58.21,57.99,58.01,97800.0,57.5557,57.6945,57.4765,57.4963,97800.0
2014-08-29 09:55:00,58.01,58.28,58.01,58.26,126900.0,57.4963,57.7639,57.4963,57.7441,126900.0
2014-08-29 10:00:00,58.26,58.52,58.23,58.46,183900.0,57.7441,58.0018,57.7143,57.9423,183900.0
2014-08-29 10:05:00,58.44,58.62,58.44,58.52,90600.0,57.9225,58.1009,57.9225,58.0018,90600.0
2014-08-29 10:10:00,58.53,58.65,58.41,58.65,53600.0,58.0117,58.1306,57.8927,58.1306,53600.0
2014-08-29 10:15:00,58.64,58.85,58.63,58.82,78500.0,58.1207,58.3288,58.1108,58.2991,78500.0
2014-08-29 10:20:00,58.82,58.97,58.79,58.92,72500.0,58.2991,58.4478,58.2694,58.3982,72500.0
2014-08-29 10:25:00,58.91,59.1,58.91,58.97,61400.0,58.3883,58.5766,58.3883,58.4478,61400.0
2014-08-29 10:30:00,58.94,59.22,58.89,59.21,106300.0,58.418,58.6956,58.3685,58.6857,106300.0
2014-08-29 10:35:00,59.21,59.31,59.15,59.31,70500.0,58.6857,58.7848,58.6262,58.7848,70500.0
2014-08-29 10:40:00,59.29,59.33,59.09,59.16,72100.0,58.7649,58.8046,58.5667,58.6361,72100.0
2014-08-29 10:45:00,59.16,59.28,59.1,59.28,71300.0,58.6361,58.755,58.5766,58.755,71300.0
2014-08-29 10:50:00,59.29,59.5,59.08,59.43,151800.0,58.7649,58.9731,58.5568,58.9037,151800.0
2014-08-29 10:55:00,59.45,59.63,59.44,59.63,76600.0,58.9235,59.1019,58.9136,59.1019,76600.0
2014-08-29 11:00:00,59.63,59.86,59.62,59.68,142800.0,59.1019,59.3299,59.092,59.1515,142800.0
2014-08-29 11:05:00,59.69,59.77,59.6,59.61,58000.0,59.1614,59.2407,59.0722,59.0821,58000.0
2014-08-29 11:10:00,59.6,59.77,59.56,59.74,72500.0,59.0722,59.2407,59.0326,59.211,72500.0
2014-08-29 11:15:00,59.75,59.76,59.63,59.68,41500.0,59.2209,59.2308,59.1019,59.1515,41500.0
2014-08-29 11:20:00,59.69,59.74,59.64,59.74,48500.0,59.1614,59.211,59.1118,59.211,48500.0
2014-08-29 11:25:00,59.74,59.85,59.66,59.8,50600.0,59.211,59.32,59.1317,59.2704,50600.0
2014-08-29 11:30:00,59.79,59.86,59.68,59.85,50300.0,59.2605,59.3299,59.1515,59.32,50300.0
2014-08-29 11:35:00,59.85,59.89,59.72,59.72,46000.0,59.32,59.3596,59.1911,59.1911,46000.0
2014-08-29 11:40:00,59.73,59.81,59.73,59.77,43100.0,59.201,59.2803,59.201,59.2407,43100.0
2014-08-29 11:45:00,59.77,59.79,59.7,59.79,36100.0,59.2407,59.2605,59.1713,59.2605,36100.0
2014-08-29 11:50:00,59.79,59.8,59.7,59.78,33600.0,59.2605,59.2704,59.1713,59.2506,33600.0
2014-08-29 11:55:00,59.8,59.81,59.75,59.77,34400.0,59.2704,59.2803,59.2209,59.2407,34400.0
2014-08-29 12:00:00,59.77,59.8,59.62,59.63,36900.0,59.2407,59.2704,59.092,59.1019,36900.0
2014-08-29 12:05:00,59.65,59.68,59.47,59.52,56700.0,59.1218,59.1515,58.9433,58.9929,56700.0
2014-08-29 12:10:00,59.52,59.52,59.4,59.4,24600.0,58.9929,58.9929,58.874,58.874,24600.0
2014-08-29 12:15:00,59.4,59.48,59.36,59.38,37700.0,58.874,58.9533,58.8343,58.8541,37700.0
2014-08-29 12:20:00,59.36,59.4,59.34,59.38,21800.0,58.8343,58.874,58.8145,58.8541,21800.0
2014-08-29 12:25:00,59.37,59.37,59.24,59.32,46000.0,58.8442,58.8442,58.7154,58.7947,46000.0
2014-08-29 12:30:00,59.32,59.38,59.29,59.29,24800.0,58.7947,58.8541,58.7649,58.7649,24800.0
2014-08-29 12:35:00,59.29,59.31,59.26,59.26,45800.0,58.7649,58.7848,58.7352,58.7352,45800.0
2014-08-29 12:40:00,59.26,59.31,59.22,59.3,27500.0,58.7352,58.7848,58.6956,58.7749,27500.0
2014-08-29 12:45:00,59.3,59.38,59.3,59.34,24400.0,58.7749,58.8541,58.7749,58.8145,24400.0
2014-08-29 12:50:00,59.35,59.56,59.34,59.54,48200.0,58.8244,59.0326,58.8145,59.0127,48200.0
2014-08-29 12:55:00,59.53,59.54,59.49,59.51,32000.0,59.0028,59.0127,58.9632,58.983,32000.0
2014-08-29 13:00:00,59.52,59.6,59.5,59.6,30400.0,58.9929,59.0722,58.9731,59.0722,30400.0
2014-08-29 13:05:00,59.59,59.67,59.59,59.67,17100.0,59.0623,59.1416,59.0623,59.1416,17100.0
2014-08-29 13:10:00,59.68,59.75,59.67,59.68,28700.0,59.1515,59.2209,59.1416,59.1515,28700.0
2014-08-29 13:15:00,59.68,59.68,59.57,59.57,23400.0,59.1515,59.1515,59.0425,59.0425,23400.0
2014-08-29 13:20:00,59.57,59.58,59.51,59.53,30800.0,59.0425,59.0524,58.983,59.0028,30800.0
2014-08-29 13:25:00,59.52,59.6,59.49,59.59,22400.0,58.9929,59.0722,58.9632,59.0623,22400.0
2014-08-29 13:30:00,59.6,59.61,59.54,59.56,25300.0,59.0722,59.0821,59.0127,59.0326,25300.0
2014-08-29 13:35:00,59.56,59.56,59.44,59.44,28300.0,59.0326,59.0326,58.9136,58.9136,28300.0
2014-08-29 13:40:00,59.46,59.5,59.38,59.4,33600.0,58.9334,58.9731,58.8541,58.874,33600.0
2014-08-29 13:45:00,59.4,59.44,59.37,59.39,30800.0,58.874,58.9136,58.8442,58.8641,30800.0
2014-08-29 13:50:00,59.39,59.48,59.37,59.45,21200.0,58.8641,58.9533,58.8442,58.9235,21200.0
2014-08-29 13:55:00,59.45,59.45,59.37,59.41,19400.0,58.9235,58.9235,58.8442,58.8839,19400.0
2014-08-29 14:00:00,59.41,59.41,59.32,59.34,16900.0,58.8839,58.8839,58.7947,58.8145,16900.0
2014-08-29 14:05:00,59.33,59.33,59.29,59.3,15400.0,58.8046,58.8046,58.7649,58.7749,15400.0
2014-08-29 14:10:00,59.3,59.36,59.29,59.32,27800.0,58.7749,58.8343,58.7649,58.7947,27800.0
2014-08-29 14:15:00,59.32,59.34,59.3,59.31,20700.0,58.7947,58.8145,58.7749,58.7848,20700.0
2014-08-29 14:20:00,59.31,59.31,59.25,59.27,12100.0,58.7848,58.7848,58.7253,58.7451,12100.0
2014-08-29 14:25:00,59.25,59.26,59.2,59.24,31500.0,58.7253,58.7352,58.6757,58.7154,31500.0
2014-08-29 14:30:00,59.23,59.24,59.12,59.18,27100.0,58.7055,58.7154,58.5964,58.6559,27100.0
2014-08-29 14:35:00,59.18,59.19,59.14,59.16,14800.0,58.6559,58.6658,58.6163,58.6361,14800.0
2014-08-29 14:40:00,59.16,59.2,59.14,59.17,17500.0,58.6361,58.6757,58.6163,58.646,17500.0
2014-08-29 14:45:00,59.17,59.19,59.15,59.17,18400.0,58.646,58.6658,58.6262,58.646,18400.0
2014-08-29 14:50:00,59.17,59.17,59.09,59.13,38400.0,58.646,58.646,58.5667,58.6064,38400.0
2014-08-29 14:55:00,59.12,59.2,59.1,59.19,30200.0,58.5964,58.6757,58.5766,58.6658,30200.0
2014-08-29 15:00:00,59.19,59.26,59.18,59.22,25900.0,58.6658,58.7352,58.6559,58.6956,25900.0
2014-08-29 15:05:00,59.21,59.22,59.17,59.21,24400.0,58.6857,58.6956,58.646,58.6857,24400.0
2014-08-29 15:10:00,59.2,59.24,59.17,59.2,33100.0,58.6757,58.7154,58.646,58.6757,33100.0
2014-08-29 15:15:00,59.21,59.23,59.16,59.16,41600.0,58.6857,58.7055,58.6361,58.6361,41600.0
2014-08-29 15:20:00,59.17,59.23,59.16,59.23,34500.0,58.646,58.7055,58.6361,58.7055,34500.0
2014-08-29 15:25:00,59.22,59.25,59.17,59.2,41600.0,58.6956,58.7253,58.646,58.6757,41600.0
2014-08-29 15:30:00,59.21,59.21,59.13,59.17,46600.0,58.6857,58.6857,58.6064,58.646,46600.0
2014-08-29 15:35:00,59.18,59.22,59.18,59.18,47600.0,58.6559,58.6956,58.6559,58.6559,47600.0
2014-08-29 15:40:00,59.18,59.18,59.1,59.11,55600.0,58.6559,58.6559,58.5766,58.5865,55600.0
2014-08-29 15:45:00,59.11,59.16,59.09,59.1,86900.0,58.5865,58.6361,58.5667,58.5766,86900.0
2014-08-29 15:50:00,59.11,59.16,59.07,59.07,143500.0,58.5865,58.6361,58.5469,58.5469,143500.0
2014-08-29 15:55:00,59.07,59.11,59.07,59.09,213900.0,58.5469,58.5865,58.5469,58.5667,213900.0
2014-09-02 09:30:00,59.2,59.72,59.11,59.64,244500.0,58.6757,59.1911,58.5865,59.1118,244500.0
2014-09-02 09:35:00,59.66,59.76,59.22,59.24,121500.0,59.1317,59.2308,58.6956,58.7154,121500.0
2014-09-02 09:40:00,59.23,59.45,59.18,59.39,82900.0,58.7055,58.9235,58.6559,58.8641,82900.0
2014-09-02 09:45:00,59.39,59.55,59.34,59.43,77200.0,58.8641,59.0226,58.8145,58.9037,77200.0
2014-09-02 09:50:00,59.43,59.48,59.36,59.45,68100.0,58.9037,58.9533,58.8343,58.9235,68100.0
2014-09-02 09:55:00,59.45,59.52,59.45,59.47,49600.0,58.9235,58.9929,58.9235,58.9433,49600.0
2014-09-02 10:00:00,59.47,59.6,59.45,59.46,116400.0,58.9433,59.0722,58.9235,58.9334,116400.0
2014-09-02 10:05:00,59.47,59.49,59.33,59.35,65800.0,58.9433,58.9632,58.8046,58.8244,65800.0
2014-09-02 10:10:00,59.36,59.38,59.35,59.35,67500.0,58.8343,58.8541,58.8244,58.8244,67500.0
2014-09-02 10:15:00,59.35,59.38,59.34,59.35,37400.0,58.8244,58.8541,58.8145,58.8244,37400.0
2014-09-02 10:20:00,59.35,59.51,59.35,59.48,43300.0,58.8244,58.983,58.8244,58.9533,43300.0
2014-09-02 10:25:00,59.47,59.49,59.35,59.36,27700.0,58.9433,58.9632,58.8244,58.8343,27700.0
2014-09-02 10:30:00,59.37,59.46,59.36,59.46,32800.0,58.8442,58.9334,58.8343,58.9334,32800.0
2014-09-02 10:35:00,59.46,59.47,59.36,59.45,42300.0,58.9334,58.9433,58.8343,58.9235,42300.0
2014-09-02 10:40:00,59.45,59.48,59.42,59.45,27200.0,58.9235,58.9533,58.8938,58.9235,27200.0
2014-09-02 10:45:00,59.45,59.47,59.41,59.46,52300.0,58.9235,58.9433,58.8839,58.9334,52300.0
2014-09-02 10:50:00,59.47,59.57,59.45,59.57,52500.0,58.9433,59.0425,58.9235,59.0425,52500.0
2014-09-02 10:55:00,59.56,59.71,59.56,59.7,82600.0,59.0326,59.1812,59.0326,59.1713,82600.0
2014-09-02 11:00:00,59.7,59.71,59.57,59.6,27100.0,59.1713,59.1812,59.0425,59.0722,27100.0
2014-09-02 11:05:00,59.6,59.76,59.6,59.76,37000.0,59.0722,59.2308,59.0722,59.2308,37000.0
2014-09-02 11:10:00,59.76,59.83,59.75,59.77,71000.0,59.2308,59.3002,59.2209,59.2407,71000.0
2014-09-02 11:15:00,59.76,59.77,59.65,59.71,47500.0,59.2308,59.2407,59.1218,59.1812,47500.0
2014-09-02 11:20:00,59.7,59.74,59.7,59.72,24500.0,59.1713,59.211,59.1713,59.1911,24500.0
2014-09-02 11:25:00,59.71,59.9,59.7,59.86,74100.0,59.1812,59.3695,59.1713,59.3299,74100.0
2014-09-02 11:30:00,59.86,59.94,59.78,59.94,69300.0,59.3299,59.4092,59.2506,59.4092,69300.0
2014-09-02 11:35:00,59.94,60.0,59.88,59.93,214000.0,59.4092,59.4687,59.3497,59.3993,214000.0
2014-09-02 11:40:00,59.92,59.96,59.88,59.96,45700.0,59.3894,59.429,59.3497,59.429,45700.0
2014-09-02 11:45:00,59.93,60.11,59.91,60.07,121700.0,59.3993,59.5777,59.3795,59.538,121700.0
2014-09-02 11:50:00,60.07,60.09,59.96,59.99,51400.0,59.538,59.5579,59.429,59.4587,51400.0
2014-09-02 11:55:00,60.0,60.07,59.99,60.04,35300.0,59.4687,59.538,59.4587,59.5083,35300.0
2014-09-02 12:00:00,60.03,60.06,59.85,59.89,41700.0,59.4984,59.5281,59.32,59.3596,41700.0
2014-09-02 12:05:00,59.89,59.92,59.78,59.79,21000.0,59.3596,59.3894,59.2506,59.2605,21000.0
2014-09-02 12:10:00,59.79,59.9,59.74,59.74,36500.0,59.2605,59.3695,59.211,59.211,36500.0
2014-09-02 12:15:00,59.74,59.76,59.64,59.66,14500.0,59.211,59.2308,59.1118,59.1317,14500.0
2014-09-02 12:20:00,59.66,59.68,59.64,59.65,12300.0,59.1317,59.1515,59.1118,59.1218,12300.0
2014-09-02 12:25:00,59.64,59.72,59.64,59.67,8300.0,59.1118,59.1911,59.1118,59.1416,8300.0
2014-09-02 12:30:00,59.67,59.67,59.54,59.55,24300.0,59.1416,59.1416,59.0127,59.0226,24300.0
2014-09-02 12:35:00,59.55,59.58,59.49,59.52,27200.0,59.0226,59.0524,58.9632,58.9929,27200.0
2014-09-02 12:40:00,59.53,59.65,59.51,59.55,20700.0,59.0028,59.1218,58.983,59.0226,20700.0
2014-09-02 12:45:00,59.55,59.55,59.43,59.44,26900.0,59.0226,59.0226,58.9037,58.9136,26900.0
2014-09-02 12:50:00,59.44,59.5,59.4,59.5,10500.0,58.9136,58.9731,58.874,58.9731,10500.0
2014-09-02 12:55:00,59.5,59.52,59.39,59.42,18200.0,58.9731,58.9929,58.8641,58.8938,18200.0
2014-09-02 13:00:00,59.43,59.43,59.35,59.41,23200.0,58.9037,58.9037,58.8244,58.8839,23200.0
2014-09-02 13:05:00,59.41,59.44,59.37,59.43,16700.0,58.8839,58.9136,58.8442,58.9037,16700.0
2014-09-02 13:10:00,59.43,59.46,59.36,59.46,36900.0,58.9037,58.9334,58.8343,58.9334,36900.0
2014-09-02 13:15:00,59.45,59.48,59.39,59.39,14000.0,58.9235,58.9533,58.8641,58.8641,14000.0
2014-09-02 13:20:00,59.38,59.43,59.37,59.42,17400.0,58.8541,58.9037,58.8442,58.8938,17400.0
2014-09-02 13:25:00,59.4,59.44,59.36,59.44,21600.0,58.874,58.9136,58.8343,58.9136,21600.0
2014-09-02 13:30:00,59.44,59.47,59.4,59.45,9700.0,58.9136,58.9433,58.874,58.9235,9700.0
2014-09-02 13:35:00,59.45,59.6,59.45,59.59,32400.0,58.9235,59.0722,58.9235,59.0623,32400.0
2014-09-02 13:40:00,59.59,59.59,59.43,59.51,33200.0,59.0623,59.0623,58.9037,58.983,33200.0
2014-09-02 13:45:00,59.48,59.53,59.46,59.53,16800.0,58.9533,59.0028,58.9334,59.0028,16800.0
2014-09-02 13:50:00,59.53,59.58,59.52,59.57,19400.0,59.0028,59.0524,58.9929,59.0425,19400.0
2014-09-02 13:55:00,59.57,59.68,59.57,59.66,25500.0,59.0425,59.1515,59.0425,59.1317,25500.0
2014-09-02 14:00:00,59.66,59.7,59.64,59.69,18000.0,59.1317,59.1713,59.1118,59.1614,18000.0
2014-09-02 14:05:00,59.69,59.89,59.69,59.83,89600.0,59.1614,59.3596,59.1614,59.3002,89600.0
2014-09-02 14:10:00,59.81,59.88,59.81,59.83,57000.0,59.2803,59.3497,59.2803,59.3002,57000.0
2014-09-02 14:15:00,59.83,59.83,59.74,59.82,43000.0,59.3002,59.3002,59.211,59.2902,43000.0
2014-09-02 14:20:00,59.82,59.86,59.8,59.85,46400.0,59.2902,59.3299,59.2704,59.32,46400.0
2014-09-02 14:25:00,59.86,59.91,59.84,59.85,42200.0,59.3299,59.3795,59.3101,59.32,42200.0
2014-09-02 14:30:00,59.84,59.9,59.79,59.85,45000.0,59.3101,59.3695,59.2605,59.32,45000.0
2014-09-02 14:35:00,59.85,59.87,59.83,59.83,32500.0,59.32,59.3398,59.3002,59.3002,32500.0
2014-09-02 14:40:00,59.83,59.94,59.83,59.88,61400.0,59.3002,59.4092,59.3002,59.3497,61400.0
2014-09-02 14:45:00,59.89,59.89,59.8,59.84,33700.0,59.3596,59.3596,59.2704,59.3101,33700.0
2014-09-02 14:50:00,59.83,59.97,59.83,59.94,70500.0,59.3002,59.4389,59.3002,59.4092,70500.0
2014-09-02 14:55:00,59.95,59.98,59.88,59.9,81800.0,59.4191,59.4488,59.3497,59.3695,81800.0
2014-09-02 15:00:00,59.9,59.93,59.83,59.87,85400.0,59.3695,59.3993,59.3002,59.3398,85400.0
2014-09-02 15:05:00,59.87,59.91,59.86,59.88,29900.0,59.3398,59.3795,59.3299,59.3497,29900.0
2014-09-02 15:10:00,59.87,59.96,59.85,59.96,21700.0,59.3398,59.429,59.32,59.429,21700.0
2014-09-02 15:15:00,59.95,59.95,59.81,59.81,61500.0,59.4191,59.4191,59.2803,59.2803,61500.0
2014-09-02 15:20:00,59.8,59.91,59.8,59.85,57600.0,59.2704,59.3795,59.2704,59.32,57600.0
2014-09-02 15:25:00,59.85,59.87,59.81,59.83,77300.0,59.32,59.3398,59.2803,59.3002,77300.0
2014-09-02 15:30:00,59.83,59.88,59.78,59.82,79900.0,59.3002,59.3497,59.2506,59.2902,79900.0
2014-09-02 15:35:00,59.82,59.88,59.8,59.85,68500.0,59.2902,59.3497,59.2704,59.32,68500.0
2014-09-02 15:40:00,59.85,59.92,59.83,59.9,98600.0,59.32,59.3894,59.3002,59.3695,98600.0
2014-09-02 15:45:00,59.9,59.92,59.82,59.88,150700.0,59.3695,59.3894,59.2902,59.3497,150700.0
2014-09-02 15:50:00,59.89,59.93,59.85,59.92,122100.0,59.3596,59.3993,59.32,59.3894,122100.0
2014-09-02 15:55:00,59.92,59.93,59.81,59.86,300400.0,59.3894,59.3993,59.2803,59.3299,300400.0
2014-09-03 09:30:00,60.01,60.24,59.9,60.08,165000.0,59.4786,59.7065,59.3695,59.5479,165000.0
2014-09-03 09:35:00,60.1,60.37,59.92,59.96,113100.0,59.5678,59.8354,59.3894,59.429,113100.0
2014-09-03 09:40:00,59.98,60.13,59.85,59.89,100700.0,59.4488,59.5975,59.32,59.3596,100700.0
2014-09-03 09:45:00,59.87,60.17,59.87,59.98,44500.0,59.3398,59.6372,59.3398,59.4488,44500.0
2014-09-03 09:50:00,59.98,60.1,59.87,59.87,176100.0,59.4488,59.5678,59.3398,59.3398,176100.0
2014-09-03 09:55:00,59.91,59.92,59.68,59.71,55000.0,59.3795,59.3894,59.1515,59.1812,55000.0
2014-09-03 10:00:00,59.69,59.82,59.56,59.62,107400.0,59.1614,59.2902,59.0326,59.092,107400.0
2014-09-03 10:05:00,59.61,59.78,59.56,59.73,128400.0,59.0821,59.2506,59.0326,59.201,128400.0
2014-09-03 10:10:00,59.75,59.75,59.66,59.7,35500.0,59.2209,59.2209,59.1317,59.1713,35500.0
2014-09-03 10:15:00,59.71,59.75,59.65,59.66,19600.0,59.1812,59.2209,59.1218,59.1317,19600.0
2014-09-03 10:20:00,59.66,59.68,59.33,59.36,55300.0,59.1317,59.1515,58.8046,58.8343,55300.0
2014-09-03 10:25:00,59.37,59.5,59.35,59.5,31600.0,58.8442,58.9731,58.8244,58.9731,31600.0
2014-09-03 10:30:00,59.48,59.65,59.47,59.64,35800.0,58.9533,59.1218,58.9433,59.1118,35800.0
2014-09-03 10:35:00,59.66,59.85,59.66,59.85,20500.0,59.1317,59.32,59.1317,59.32,20500.0
2014-09-03 10:40:00,59.85,59.88,59.76,59.83,36400.0,59.32,59.3497,59.2308,59.3002,36400.0
2014-09-03 10:45:00,59.83,59.88,59.77,59.81,20900.0,59.3002,59.3497,59.2407,59.2803,20900.0
2014-09-03 10:50:00,59.79,59.83,59.66,59.75,35100.0,59.2605,59.3002,59.1317,59.2209,35100.0
2014-09-03 10:55:00,59.75,59.78,59.62,59.62,11100.0,59.2209,59.2506,59.092,59.092,11100.0
2014-09-03 11:00:00,59.64,59.67,59.61,59.62,14800.0,59.1118,59.1416,59.0821,59.092,14800.0
2014-09-03 11:05:00,59.58,59.64,59.52,59.64,28200.0,59.0524,59.1118,58.9929,59.1118,28200.0
2014-09-03 11:10:00,59.64,59.69,59.6,59.62,15900.0,59.1118,59.1614,59.0722,59.092,15900.0
2014-09-03 11:15:00,59.6,59.61,59.47,59.47,32200.0,59.0722,59.0821,58.9433,58.9433,32200.0
2014-09-03 11:20:00,59.47,59.53,59.42,59.42,27700.0,58.9433,59.0028,58.8938,58.8938,27700.0
2014-09-03 11:25:00,59.43,59.44,59.25,59.26,44100.0,58.9037,58.9136,58.7253,58.7352,44100.0
2014-09-03 11:30:00,59.27,59.36,59.24,59.35,60900.0,58.7451,58.8343,58.7154,58.8244,60900.0
2014-09-03 11:35:00,59.35,59.45,59.34,59.38,26800.0,58.8244,58.9235,58.8145,58.8541,26800.0
2014-09-03 11:40:00,59.38,59.42,59.13,59.13,73900.0,58.8541,58.8938,58.6064,58.6064,73900.0
2014-09-03 11:45:00,59.13,59.18,59.02,59.02,48600.0,58.6064,58.6559,58.4973,58.4973,48600.0
2014-09-03 11:50:00,59.01,59.16,59.01,59.08,48000.0,58.4874,58.6361,58.4874,58.5568,48000.0
2014-09-03 11:55:00,59.07,59.12,59.06,59.06,31000.0,58.5469,58.5964,58.537,58.537,31000.0
2014-09-03 12:00:00,59.07,59.07,58.93,58.94,64800.0,58.5469,58.5469,58.4081,58.418,64800.0
2014-09-03 12:05:00,58.94,58.97,58.83,58.91,52000.0,58.418,58.4478,58.309,58.3883,52000.0
2014-09-03 12:10:00,58.92,59.13,58.92,59.12,33300.0,58.3982,58.6064,58.3982,58.5964,33300.0
2014-09-03 12:15:00,59.1,59.11,59.01,59.02,44300.0,58.5766,58.5865,58.4874,58.4973,44300.0
2014-09-03 12:20:00,59.01,59.01,58.95,58.97,24200.0,58.4874,58.4874,58.428,58.4478,24200.0
2014-09-03 12:25:00,58.97,59.01,58.97,58.99,49000.0,58.4478,58.4874,58.4478,58.4676,49000.0
2014-09-03 12:30:00,59.0,59.07,58.99,59.06,35800.0,58.4775,58.5469,58.4676,58.537,35800.0
2014-09-03 12:35:00,59.07,59.07,58.95,58.99,49100.0,58.5469,58.5469,58.428,58.4676,49100.0
2014-09-03 12:40:00,58.98,59.09,58.98,59.07,40400.0,58.4577,58.5667,58.4577,58.5469,40400.0
2014-09-03 12:45:00,59.07,59.09,59.01,59.01,40400.0,58.5469,58.5667,58.4874,58.4874,40400.0
2014-09-03 12:50:00,58.98,59.02,58.96,59.0,13200.0,58.4577,58.4973,58.4379,58.4775,13200.0
2014-09-03 12:55:00,59.0,59.01,58.98,59.01,11700.0,58.4775,58.4874,58.4577,58.4874,11700.0
2014-09-03 13:00:00,59.01,59.01,58.96,58.98,20700.0,58.4874,58.4874,58.4379,58.4577,20700.0
2014-09-03 13:05:00,58.98,59.01,58.96,58.99,72100.0,58.4577,58.4874,58.4379,58.4676,72100.0
2014-09-03 13:10:00,58.99,59.01,58.98,58.99,27300.0,58.4676,58.4874,58.4577,58.4676,27300.0
2014-09-03 13:15:00,59.0,59.05,58.96,59.04,23100.0,58.4775,58.5271,58.4379,58.5172,23100.0
2014-09-03 13:20:00,59.03,59.09,58.99,58.99,33100.0,58.5072,58.5667,58.4676,58.4676,33100.0
2014-09-03 13:25:00,59.01,59.03,58.96,59.02,17800.0,58.4874,58.5072,58.4379,58.4973,17800.0
2014-09-03 13:30:00,59.02,59.11,59.02,59.09,24000.0,58.4973,58.5865,58.4973,58.5667,24000.0
2014-09-03 13:35:00,59.11,59.13,59.08,59.13,30600.0,58.5865,58.6064,58.5568,58.6064,30600.0
2014-09-03 13:40:00,59.12,59.15,59.12,59.14,9300.0,58.5964,58.6262,58.5964,58.6163,9300.0
2014-09-03 13:45:00,59.15,59.15,59.05,59.1,29200.0,58.6262,58.6262,58.5271,58.5766,29200.0
2014-09-03 13:50:00,59.1,59.11,59.02,59.09,18800.0,58.5766,58.5865,58.4973,58.5667,18800.0
2014-09-03 13:55:00,59.1,59.14,59.09,59.12,11100.0,58.5766,58.6163,58.5667,58.5964,11100.0
2014-09-03 14:00:00,59.12,59.12,59.08,59.1,15900.0,58.5964,58.5964,58.5568,58.5766,15900.0
2014-09-03 14:05:00,59.09,59.14,59.09,59.12,19600.0,58.5667,58.6163,58.5667,58.5964,19600.0
2014-09-03 14:10:00,59.11,59.14,59.0,59.01,19600.0,58.5865,58.6163,58.4775,58.4874,19600.0
2014-09-03 14:15:00,59.0,59.06,58.99,59.03,13900.0,58.4775,58.537,58.4676,58.5072,13900.0
2014-09-03 14:20:00,59.04,59.08,59.02,59.07,16000.0,58.5172,58.5568,58.4973,58.5469,16000.0
2014-09-03 14:25:00,59.07,59.09,59.02,59.06,18100.0,58.5469,58.5667,58.4973,58.537,18100.0
2014-09-03 14:30:00,59.09,59.13,59.09,59.11,16200.0,58.5667,58.6064,58.5667,58.5865,16200.0
2014-09-03 14:35:00,59.11,59.14,59.08,59.11,20900.0,58.5865,58.6163,58.5568,58.5865,20900.0
2014-09-03 14:40:00,59.11,59.14,59.02,59.02,24800.0,58.5865,58.6163,58.4973,58.4973,24800.0
2014-09-03 14:45:00,59.04,59.04,58.98,59.0,33200.0,58.5172,58.5172,58.4577,58.4775,33200.0
2014-09-03 14:50:00,59.01,59.02,58.96,59.0,28100.0,58.4874,58.4973,58.4379,58.4775,28100.0
2014-09-03 14:55:00,59.0,59.01,58.91,58.93,46800.0,58.4775,58.4874,58.3883,58.4081,46800.0
2014-09-03 15:00:00,58.92,58.93,58.85,58.91,42800.0,58.3982,58.4081,58.3288,58.3883,42800.0
2014-09-03 15:05:00,58.91,58.98,58.88,58.96,29200.0,58.3883,58.4577,58.3586,58.4379,29200.0
2014-09-03 15:10:00,58.96,58.98,58.9,58.91,30800.0,58.4379,58.4577,58.3784,58.3883,30800.0
2014-09-03 15:15:00,58.92,58.99,58.92,58.95,45800.0,58.3982,58.4676,58.3982,58.428,45800.0
2014-09-03 15:20:00,58.95,58.99,58.94,58.98,30400.0,58.428,58.4676,58.418,58.4577,30400.0
2014-09-03 15:25:00,58.97,58.98,58.92,58.95,33000.0,58.4478,58.4577,58.3982,58.428,33000.0
2014-09-03 15:30:00,58.94,58.98,58.91,58.96,44100.0,58.418,58.4577,58.3883,58.4379,44100.0
2014-09-03 15:35:00,58.96,58.99,58.95,58.98,33200.0,58.4379,58.4676,58.428,58.4577,33200.0
2014-09-03 15:40:00,58.98,59.05,58.96,58.97,58000.0,58.4577,58.5271,58.4379,58.4478,58000.0
2014-09-03 15:45:00,58.96,59.0,58.9,58.93,91200.0,58.4379,58.4775,58.3784,58.4081,91200.0
2014-09-03 15:50:00,58.94,59.0,58.94,58.96,125400.0,58.418,58.4775,58.418,58.4379,125400.0
2014-09-03 15:55:00,58.97,59.06,58.97,59.04,104500.0,58.4478,58.537,58.4478,58.5172,104500.0
2014-09-04 09:30:00,59.18,59.27,58.85,58.97,83400.0,58.6559,58.7451,58.3288,58.4478,83400.0
2014-09-04 09:35:00,59.0,59.23,58.96,59.03,88200.0,58.4775,58.7055,58.4379,58.5072,88200.0
2014-09-04 09:40:00,59.04,59.26,59.03,59.1,81000.0,58.5172,58.7352,58.5072,58.5766,81000.0
2014-09-04 09:45:00,59.12,59.18,59.09,59.11,84400.0,58.5964,58.6559,58.5667,58.5865,84400.0
2014-09-04 09:50:00,59.1,59.32,59.1,59.25,40800.0,58.5766,58.7947,58.5766,58.7253,40800.0
2014-09-04 09:55:00,59.26,59.5,59.25,59.38,56200.0,58.7352,58.9731,58.7253,58.8541,56200.0
2014-09-04 10:00:00,59.41,59.42,59.33,59.39,55700.0,58.8839,58.8938,58.8046,58.8641,55700.0
2014-09-04 10:05:00,59.4,59.67,59.4,59.67,46200.0,58.874,59.1416,58.874,59.1416,46200.0
2014-09-04 10:10:00,59.66,59.72,59.6,59.65,49600.0,59.1317,59.1911,59.0722,59.1218,49600.0
2014-09-04 10:15:00,59.65,59.78,59.65,59.74,67500.0,59.1218,59.2506,59.1218,59.211,67500.0
2014-09-04 10:20:00,59.73,59.75,59.67,59.75,83500.0,59.201,59.2209,59.1416,59.2209,83500.0
2014-09-04 10:25:00,59.75,59.76,59.62,59.67,86100.0,59.2209,59.2308,59.092,59.1416,86100.0
2014-09-04 10:30:00,59.67,59.87,59.67,59.71,131100.0,59.1416,59.3398,59.1416,59.1812,131100.0
2014-09-04 10:35:00,59.73,59.86,59.63,59.64,109500.0,59.201,59.3299,59.1019,59.1118,109500.0
2014-09-04 10:40:00,59.64,59.66,59.47,59.49,82800.0,59.1118,59.1317,58.9433,58.9632,82800.0
2014-09-04 10:45:00,59.5,59.61,59.47,59.6,39800.0,58.9731,59.0821,58.9433,59.0722,39800.0
2014-09-04 10:50:00,59.58,59.78,59.56,59.76,26400.0,59.0524,59.2506,59.0326,59.2308,26400.0
2014-09-04 10:55:00,59.76,59.78,59.49,59.51,35500.0,59.2308,59.2506,58.9632,58.983,35500.0
2014-09-04 11:00:00,59.52,59.59,59.46,59.57,31600.0,58.9929,59.0623,58.9334,59.0425,31600.0
2014-09-04 11:05:00,59.56,59.56,59.49,59.52,12700.0,59.0326,59.0326,58.9632,58.9929,12700.0
2014-09-04 11:10:00,59.53,59.61,59.53,59.57,24000.0,59.0028,59.0821,59.0028,59.0425,24000.0
2014-09-04 11:15:00,59.57,59.61,59.55,59.58,12600.0,59.0425,59.0821,59.0226,59.0524,12600.0
2014-09-04 11:20:00,59.57,59.59,59.45,59.45,25500.0,59.0425,59.0623,58.9235,58.9235,25500.0
2014-09-04 11:25:00,59.46,59.5,59.43,59.44,22800.0,58.9334,58.9731,58.9037,58.9136,22800.0
2014-09-04 11:30:00,59.44,59.44,59.37,59.42,32300.0,58.9136,58.9136,58.8442,58.8938,32300.0
2014-09-04 11:35:00,59.41,59.44,59.35,59.35,17800.0,58.8839,58.9136,58.8244,58.8244,17800.0
2014-09-04 11:40:00,59.36,59.52,59.34,59.46,58100.0,58.8343,58.9929,58.8145,58.9334,58100.0
2014-09-04 11:45:00,59.47,59.47,59.35,59.38,55700.0,58.9433,58.9433,58.8244,58.8541,55700.0
2014-09-04 11:50:00,59.36,59.4,59.33,59.4,22600.0,58.8343,58.874,58.8046,58.874,22600.0
2014-09-04 11:55:00,59.4,59.44,59.39,59.43,25100.0,58.874,58.9136,58.8641,58.9037,25100.0
2014-09-04 12:00:00,59.43,59.52,59.43,59.52,28200.0,58.9037,58.9929,58.9037,58.9929,28200.0
2014-09-04 12:05:00,59.53,59.56,59.5,59.55,23000.0,59.0028,59.0326,58.9731,59.0226,23000.0
2014-09-04 12:10:00,59.55,59.55,59.36,59.37,21400.0,59.0226,59.0226,58.8343,58.8442,21400.0
2014-09-04 12:15:00,59.38,59.52,59.37,59.49,23500.0,58.8541,58.9929,58.8442,58.9632,23500.0
2014-09-04 12:20:00,59.48,59.56,59.45,59.49,31700.0,58.9533,59.0326,58.9235,58.9632,31700.0
2014-09-04 12:25:00,59.49,59.52,59.45,59.52,21400.0,58.9632,58.9929,58.9235,58.9929,21400.0
2014-09-04 12:30:00,59.52,59.54,59.47,59.49,18300.0,58.9929,59.0127,58.9433,58.9632,18300.0
2014-09-04 12:35:00,59.5,59.61,59.49,59.6,57000.0,58.9731,59.0821,58.9632,59.0722,57000.0
2014-09-04 12:40:00,59.59,59.68,59.59,59.6,30500.0,59.0623,59.1515,59.0623,59.0722,30500.0
2014-09-04 12:45:00,59.6,59.61,59.53,59.57,21100.0,59.0722,59.0821,59.0028,59.0425,21100.0
2014-09-04 12:50:00,59.58,59.61,59.55,59.57,11500.0,59.0524,59.0821,59.0226,59.0425,11500.0
2014-09-04 12:55:00,59.56,59.63,59.51,59.62,20700.0,59.0326,59.1019,58.983,59.092,20700.0
2014-09-04 13:00:00,59.61,59.68,59.58,59.66,22600.0,59.0821,59.1515,59.0524,59.1317,22600.0
2014-09-04 13:05:00,59.66,59.75,59.66,59.75,21700.0,59.1317,59.2209,59.1317,59.2209,21700.0
2014-09-04 13:10:00,59.75,59.76,59.71,59.73,27700.0,59.2209,59.2308,59.1812,59.201,27700.0
2014-09-04 13:15:00,59.74,59.8,59.69,59.69,16500.0,59.211,59.2704,59.1614,59.1614,16500.0
2014-09-04 13:20:00,59.68,59.7,59.62,59.62,34800.0,59.1515,59.1713,59.092,59.092,34800.0
2014-09-04 13:25:00,59.63,59.72,59.62,59.69,52600.0,59.1019,59.1911,59.092,59.1614,52600.0
2014-09-04 13:30:00,59.69,59.79,59.69,59.73,27100.0,59.1614,59.2605,59.1614,59.201,27100.0
2014-09-04 13:35:00,59.73,59.78,59.73,59.78,20300.0,59.201,59.2506,59.201,59.2506,20300.0
2014-09-04 13:40:00,59.77,59.8,59.77,59.78,16200.0,59.2407,59.2704,59.2407,59.2506,16200.0
2014-09-04 13:45:00,59.79,59.79,59.74,59.76,25600.0,59.2605,59.2605,59.211,59.2308,25600.0
2014-09-04 13:50:00,59.76,59.79,59.74,59.79,11800.0,59.2308,59.2605,59.211,59.2605,11800.0
2014-09-04 13:55:00,59.8,59.82,59.75,59.76,16600.0,59.2704,59.2902,59.2209,59.2308,16600.0
2014-09-04 14:00:00,59.76,59.85,59.74,59.83,28500.0,59.2308,59.32,59.211,59.3002,28500.0
2014-09-04 14:05:00,59.83,59.84,59.77,59.79,16800.0,59.3002,59.3101,59.2407,59.2605,16800.0
2014-09-04 14:10:00,59.79,59.83,59.78,59.81,21500.0,59.2605,59.3002,59.2506,59.2803,21500.0
2014-09-04 14:15:00,59.8,59.81,59.7,59.7,18800.0,59.2704,59.2803,59.1713,59.1713,18800.0
2014-09-04 14:20:00,59.7,59.71,59.69,59.71,17100.0,59.1713,59.1812,59.1614,59.1812,17100.0
2014-09-04 14:25:00,59.72,59.75,59.69,59.73,29100.0,59.1911,59.2209,59.1614,59.201,29100.0
2014-09-04 14:30:00,59.74,59.75,59.54,59.56,20800.0,59.211,59.2209,59.0127,59.0326,20800.0
2014-09-04 14:35:00,59.55,59.62,59.5,59.5,23900.0,59.0226,59.092,58.9731,58.9731,23900.0
2014-09-04 14:40:00,59.5,59.56,59.48,59.54,32300.0,58.9731,59.0326,58.9533,59.0127,32300.0
2014-09-04 14:45:00,59.55,59.56,59.42,59.48,33300.0,59.0226,59.0326,58.8938,58.9533,33300.0
2014-09-04 14:50:00,59.47,59.54,59.47,59.5,41400.0,58.9433,59.0127,58.9433,58.9731,41400.0
2014-09-04 14:55:00,59.49,59.56,59.41,59.43,113000.0,58.9632,59.0326,58.8839,58.9037,113000.0
2014-09-04 15:00:00,59.41,59.45,59.35,59.45,53200.0,58.8839,58.9235,58.8244,58.9235,53200.0
2014-09-04 15:05:00,59.46,59.46,59.38,59.38,40400.0,58.9334,58.9334,58.8541,58.8541,40400.0
2014-09-04 15:10:00,59.37,59.39,59.19,59.19,53200.0,58.8442,58.8641,58.6658,58.6658,53200.0
2014-09-04 15:15:00,59.19,59.29,59.07,59.09,57500.0,58.6658,58.7649,58.5469,58.5667,57500.0
2014-09-04 15:20:00,59.1,59.15,59.04,59.11,41700.0,58.5766,58.6262,58.5172,58.5865,41700.0
2014-09-04 15:25:00,59.11,59.18,59.1,59.17,64800.0,58.5865,58.6559,58.5766,58.646,64800.0
2014-09-04 15:30:00,59.17,59.17,59.07,59.09,72000.0,58.646,58.646,58.5469,58.5667,72000.0
2014-09-04 15:35:00,59.07,59.08,58.95,58.99,240000.0,58.5469,58.5568,58.428,58.4676,240000.0
2014-09-04 15:40:00,58.98,59.05,58.96,59.05,94500.0,58.4577,58.5271,58.4379,58.5271,94500.0
2014-09-04 15:45:00,59.05,59.13,59.05,59.11,81800.0,58.5271,58.6064,58.5271,58.5865,81800.0
2014-09-04 15:50:00,59.11,59.17,59.07,59.08,128600.0,58.5865,58.646,58.5469,58.5568,128600.0
2014-09-04 15:55:00,59.08,59.1,59.03,59.07,210600.0,58.5568,58.5766,58.5072,58.5469,210600.0
2014-09-05 09:30:00,58.97,59.07,58.95,59.02,49800.0,58.4478,58.5469,58.428,58.4973,49800.0
2014-09-05 09:35:00,59.02,59.04,58.77,58.9,37900.0,58.4973,58.5172,58.2495,58.3784,37900.0
2014-09-05 09:40:00,58.87,59.03,58.75,59.02,19700.0,58.3487,58.5072,58.2297,58.4973,19700.0
2014-09-05 09:45:00,59.03,59.31,59.03,59.2,30400.0,58.5072,58.7848,58.5072,58.6757,30400.0
2014-09-05 09:50:00,59.19,59.19,58.9,58.92,9700.0,58.6658,58.6658,58.3784,58.3982,9700.0
2014-09-05 09:55:00,58.93,59.16,58.9,59.1,11700.0,58.4081,58.6361,58.3784,58.5766,11700.0
2014-09-05 10:00:00,59.12,59.22,59.06,59.15,21000.0,58.5964,58.6956,58.537,58.6262,21000.0
2014-09-05 10:05:00,59.18,59.27,59.1,59.24,29900.0,58.6559,58.7451,58.5766,58.7154,29900.0
2014-09-05 10:10:00,59.27,59.28,59.0,59.07,22400.0,58.7451,58.755,58.4775,58.5469,22400.0
2014-09-05 10:15:00,59.05,59.15,58.94,58.94,23900.0,58.5271,58.6262,58.418,58.418,23900.0
2014-09-05 10:20:00,58.95,59.11,58.95,59.04,42400.0,58.428,58.5865,58.428,58.5172,42400.0
2014-09-05 10:25:00,59.04,59.12,58.99,59.06,32300.0,58.5172,58.5964,58.4676,58.537,32300.0
2014-09-05 10:30:00,59.05,59.09,58.94,59.09,31100.0,58.5271,58.5667,58.418,58.5667,31100.0
2014-09-05 10:35:00,59.07,59.13,59.0,59.02,46000.0,58.5469,58.6064,58.4775,58.4973,46000.0
2014-09-05 10:40:00,59.01,59.1,58.98,59.0,35800.0,58.4874,58.5766,58.4577,58.4775,35800.0
2014-09-05 10:45:00,58.97,59.1,58.96,59.0,24900.0,58.4478,58.5766,58.4379,58.4775,24900.0
2014-09-05 10:50:00,59.0,59.14,58.93,59.1,19700.0,58.4775,58.6163,58.4081,58.5766,19700.0
2014-09-05 10:55:00,59.08,59.22,59.05,59.1,55300.0,58.5568,58.6956,58.5271,58.5766,55300.0
2014-09-05 11:00:00,59.1,59.27,59.09,59.27,27500.0,58.5766,58.7451,58.5667,58.7451,27500.0
2014-09-05 11:05:00,59.28,59.33,59.22,59.29,36300.0,58.755,58.8046,58.6956,58.7649,36300.0
2014-09-05 11:10:00,59.31,59.37,59.21,59.23,16700.0,58.7848,58.8442,58.6857,58.7055,16700.0
2014-09-05 11:15:00,59.21,59.28,59.2,59.25,39000.0,58.6857,58.755,58.6757,58.7253,39000.0
2014-09-05 11:20:00,59.23,59.38,59.2,59.32,36600.0,58.7055,58.8541,58.6757,58.7947,36600.0
2014-09-05 11:25:00,59.32,59.35,59.23,59.23,7700.0,58.7947,58.8244,58.7055,58.7055,7700.0
2014-09-05 11:30:00,59.25,59.29,59.16,59.17,7000.0,58.7253,58.7649,58.6361,58.646,7000.0
2014-09-05 11:35:00,59.18,59.21,59.15,59.17,5200.0,58.6559,58.6857,58.6262,58.646,5200.0
2014-09-05 11:40:00,59.15,59.27,59.14,59.17,12800.0,58.6262,58.7451,58.6163,58.646,12800.0
2014-09-05 11:45:00,59.17,59.23,59.12,59.14,10700.0,58.646,58.7055,58.5964,58.6163,10700.0
2014-09-05 11:50:00,59.14,59.21,59.13,59.2,12600.0,58.6163,58.6857,58.6064,58.6757,12600.0
2014-09-05 11:55:00,59.17,59.2,59.12,59.12,10300.0,58.646,58.6757,58.5964,58.5964,10300.0
2014-09-05 12:00:00,59.13,59.22,59.13,59.2,18400.0,58.6064,58.6956,58.6064,58.6757,18400.0
2014-09-05 12:05:00,59.19,59.23,59.15,59.15,9900.0,58.6658,58.7055,58.6262,58.6262,9900.0
2014-09-05 12:10:00,59.15,59.19,59.13,59.19,9600.0,58.6262,58.6658,58.6064,58.6658,9600.0
2014-09-05 12:15:00,59.2,59.29,59.2,59.28,26400.0,58.6757,58.7649,58.6757,58.755,26400.0
2014-09-05 12:20:00,59.27,59.29,59.21,59.28,11100.0,58.7451,58.7649,58.6857,58.755,11100.0
2014-09-05 12:25:00,59.27,59.34,59.27,59.31,9900.0,58.7451,58.8145,58.7451,58.7848,9900.0
2014-09-05 12:30:00,59.29,59.4,59.29,59.39,58000.0,58.7649,58.874,58.7649,58.8641,58000.0
2014-09-05 12:35:00,59.39,59.52,59.39,59.52,44800.0,58.8641,58.9929,58.8641,58.9929,44800.0
2014-09-05 12:40:00,59.5,59.56,59.47,59.56,13900.0,58.9731,59.0326,58.9433,59.0326,13900.0
2014-09-05 12:45:00,59.53,59.55,59.43,59.45,15000.0,59.0028,59.0226,58.9037,58.9235,15000.0
2014-09-05 12:50:00,59.43,59.46,59.39,59.46,5600.0,58.9037,58.9334,58.8641,58.9334,5600.0
2014-09-05 12:55:00,59.45,59.5,59.43,59.48,17900.0,58.9235,58.9731,58.9037,58.9533,17900.0
2014-09-05 13:00:00,59.47,59.55,59.43,59.53,14800.0,58.9433,59.0226,58.9037,59.0028,14800.0
2014-09-05 13:05:00,59.53,59.61,59.53,59.61,20500.0,59.0028,59.0821,59.0028,59.0821,20500.0
2014-09-05 13:10:00,59.61,59.62,59.55,59.56,11200.0,59.0821,59.092,59.0226,59.0326,11200.0
2014-09-05 13:15:00,59.55,59.65,59.53,59.65,14500.0,59.0226,59.1218,59.0028,59.1218,14500.0
2014-09-05 13:20:00,59.65,59.71,59.62,59.65,42100.0,59.1218,59.1812,59.092,59.1218,42100.0
2014-09-05 13:25:00,59.63,59.63,59.56,59.58,26300.0,59.1019,59.1019,59.0326,59.0524,26300.0
2014-09-05 13:30:00,59.57,59.59,59.55,59.55,11700.0,59.0425,59.0623,59.0226,59.0226,11700.0
2014-09-05 13:35:00,59.56,59.58,59.49,59.58,18100.0,59.0326,59.0524,58.9632,59.0524,18100.0
2014-09-05 13:40:00,59.58,59.61,59.57,59.57,15800.0,59.0524,59.0821,59.0425,59.0425,15800.0
2014-09-05 13:45:00,59.56,59.59,59.53,59.53,14500.0,59.0326,59.0623,59.0028,59.0028,14500.0
2014-09-05 13:50:00,59.54,59.58,59.51,59.58,7100.0,59.0127,59.0524,58.983,59.0524,7100.0
2014-09-05 13:55:00,59.58,59.58,59.51,59.58,9900.0,59.0524,59.0524,58.983,59.0524,9900.0
2014-09-05 14:00:00,59.57,59.64,59.57,59.62,28300.0,59.0425,59.1118,59.0425,59.092,28300.0
2014-09-05 14:05:00,59.61,59.63,59.56,59.56,18900.0,59.0821,59.1019,59.0326,59.0326,18900.0
2014-09-05 14:10:00,59.58,59.62,59.58,59.6,19700.0,59.0524,59.092,59.0524,59.0722,19700.0
2014-09-05 14:15:00,59.59,59.6,59.58,59.6,18300.0,59.0623,59.0722,59.0524,59.0722,18300.0
2014-09-05 14:20:00,59.59,59.64,59.59,59.64,22700.0,59.0623,59.1118,59.0623,59.1118,22700.0
2014-09-05 14:25:00,59.63,59.64,59.58,59.61,34700.0,59.1019,59.1118,59.0524,59.0821,34700.0
2014-09-05 14:30:00,59.61,59.72,59.61,59.72,22900.0,59.0821,59.1911,59.0821,59.1911,22900.0
2014-09-05 14:35:00,59.72,59.76,59.65,59.74,42100.0,59.1911,59.2308,59.1218,59.211,42100.0
2014-09-05 14:40:00,59.73,59.76,59.68,59.76,36600.0,59.201,59.2308,59.1515,59.2308,36600.0
2014-09-05 14:45:00,59.76,59.8,59.73,59.8,27900.0,59.2308,59.2704,59.201,59.2704,27900.0
2014-09-05 14:50:00,59.8,59.8,59.71,59.76,20100.0,59.2704,59.2704,59.1812,59.2308,20100.0
2014-09-05 14:55:00,59.75,59.85,59.75,59.82,46900.0,59.2209,59.32,59.2209,59.2902,46900.0
2014-09-05 15:00:00,59.8,59.81,59.78,59.79,39700.0,59.2704,59.2803,59.2506,59.2605,39700.0
2014-09-05 15:05:00,59.79,59.81,59.78,59.81,22400.0,59.2605,59.2803,59.2506,59.2803,22400.0
2014-09-05 15:10:00,59.81,59.87,59.8,59.87,41200.0,59.2803,59.3398,59.2704,59.3398,41200.0
2014-09-05 15:15:00,59.87,59.89,59.83,59.85,45200.0,59.3398,59.3596,59.3002,59.32,45200.0
2014-09-05 15:20:00,59.85,59.86,59.8,59.85,84900.0,59.32,59.3299,59.2704,59.32,84900.0
2014-09-05 15:25:00,59.85,59.88,59.81,59.82,35200.0,59.32,59.3497,59.2803,59.2902,35200.0
2014-09-05 15:30:00,59.81,59.81,59.74,59.75,35000.0,59.2803,59.2803,59.211,59.2209,35000.0
2014-09-05 15:35:00,59.76,59.77,59.7,59.72,41500.0,59.2308,59.2407,59.1713,59.1911,41500.0
2014-09-05 15:40:00,59.72,59.86,59.72,59.82,44700.0,59.1911,59.3299,59.1911,59.2902,44700.0
2014-09-05 15:45:00,59.83,59.84,59.77,59.82,81600.0,59.3002,59.3101,59.2407,59.2902,81600.0
2014-09-05 15:50:00,59.82,59.86,59.73,59.77,132600.0,59.2902,59.3299,59.201,59.2407,132600.0
2014-09-05 15:55:00,59.77,59.8,59.73,59.79,150600.0,59.2407,59.2704,59.201,59.2605,150600.0
2014-09-08 09:30:00,59.82,60.45,59.77,60.36,236100.0,59.2902,59.9147,59.2407,59.8255,236100.0
2014-09-08 09:35:00,60.41,60.73,60.31,60.67,139400.0,59.875,60.1922,59.7759,60.1327,139400.0
2014-09-08 09:40:00,60.66,60.76,60.54,60.71,101400.0,60.1228,60.2219,60.0039,60.1724,101400.0
2014-09-08 09:45:00,60.73,60.78,60.61,60.76,72200.0,60.1922,60.2417,60.0733,60.2219,72200.0
2014-09-08 09:50:00,60.78,60.94,60.69,60.93,98800.0,60.2417,60.4003,60.1525,60.3904,98800.0
2014-09-08 09:55:00,60.94,61.0,60.71,60.76,70700.0,60.4003,60.4598,60.1724,60.2219,70700.0
2014-09-08 10:00:00,60.77,60.79,60.61,60.65,48800.0,60.2318,60.2517,60.0733,60.1129,48800.0
2014-09-08 10:05:00,60.66,60.72,60.57,60.59,36500.0,60.1228,60.1823,60.0336,60.0534,36500.0
2014-09-08 10:10:00,60.58,60.63,60.44,60.5,93800.0,60.0435,60.0931,59.9048,59.9642,93800.0
2014-09-08 10:15:00,60.5,60.63,60.48,60.55,41800.0,59.9642,60.0931,59.9444,60.0138,41800.0
2014-09-08 10:20:00,60.53,60.61,60.52,60.61,67600.0,59.994,60.0733,59.9841,60.0733,67600.0
2014-09-08 10:25:00,60.6,60.7,60.55,60.57,68600.0,60.0633,60.1625,60.0138,60.0336,68600.0
2014-09-08 10:30:00,60.57,60.57,60.38,60.48,37700.0,60.0336,60.0336,59.8453,59.9444,37700.0
2014-09-08 10:35:00,60.48,60.5,60.35,60.35,21800.0,59.9444,59.9642,59.8156,59.8156,21800.0
2014-09-08 10:40:00,60.36,60.47,60.31,60.41,29300.0,59.8255,59.9345,59.7759,59.875,29300.0
2014-09-08 10:45:00,60.41,60.47,60.36,60.44,36200.0,59.875,59.9345,59.8255,59.9048,36200.0
2014-09-08 10:50:00,60.43,60.51,60.38,60.38,41300.0,59.8948,59.9741,59.8453,59.8453,41300.0
2014-09-08 10:55:00,60.41,60.62,60.39,60.54,134800.0,59.875,60.0832,59.8552,60.0039,134800.0
2014-09-08 11:00:00,60.55,60.57,60.31,60.33,27700.0,60.0138,60.0336,59.7759,59.7957,27700.0
2014-09-08 11:05:00,60.33,60.45,60.33,60.43,15000.0,59.7957,59.9147,59.7957,59.8948,15000.0
2014-09-08 11:10:00,60.41,60.44,60.33,60.34,30300.0,59.875,59.9048,59.7957,59.8056,30300.0
2014-09-08 11:15:00,60.35,60.37,60.26,60.37,39900.0,59.8156,59.8354,59.7264,59.8354,39900.0
2014-09-08 11:20:00,60.37,60.48,60.36,60.46,22200.0,59.8354,59.9444,59.8255,59.9246,22200.0
2014-09-08 11:25:00,60.47,60.57,60.45,60.57,30200.0,59.9345,60.0336,59.9147,60.0336,30200.0
2014-09-08 11:30:00,60.56,60.59,60.5,60.57,27600.0,60.0237,60.0534,59.9642,60.0336,27600.0
2014-09-08 11:35:00,60.56,60.57,60.34,60.35,46500.0,60.0237,60.0336,59.8056,59.8156,46500.0
2014-09-08 11:40:00,60.35,60.35,60.22,60.29,34300.0,59.8156,59.8156,59.6867,59.7561,34300.0
2014-09-08 11:45:00,60.28,60.34,60.25,60.34,11400.0,59.7462,59.8056,59.7164,59.8056,11400.0
2014-09-08 11:50:00,60.33,60.34,60.25,60.3,26200.0,59.7957,59.8056,59.7164,59.766,26200.0
2014-09-08 11:55:00,60.3,60.36,60.3,60.35,23200.0,59.766,59.8255,59.766,59.8156,23200.0
2014-09-08 12:00:00,60.35,60.37,60.34,60.34,22400.0,59.8156,59.8354,59.8056,59.8056,22400.0
2014-09-08 12:05:00,60.34,60.35,60.17,60.26,28300.0,59.8056,59.8156,59.6372,59.7264,28300.0
2014-09-08 12:10:00,60.25,60.28,60.23,60.28,12000.0,59.7164,59.7462,59.6966,59.7462,12000.0
2014-09-08 12:15:00,60.28,60.29,60.12,60.15,50500.0,59.7462,59.7561,59.5876,59.6173,50500.0
2014-09-08 12:20:00,60.15,60.17,60.11,60.15,26800.0,59.6173,59.6372,59.5777,59.6173,26800.0
2014-09-08 12:25:00,60.15,60.25,60.13,60.25,21000.0,59.6173,59.7164,59.5975,59.7164,21000.0
2014-09-08 12:30:00,60.26,60.39,60.26,60.39,13400.0,59.7264,59.8552,59.7264,59.8552,13400.0
2014-09-08 12:35:00,60.4,60.47,60.36,60.47,28800.0,59.8651,59.9345,59.8255,59.9345,28800.0
2014-09-08 12:40:00,60.46,60.5,60.43,60.5,28900.0,59.9246,59.9642,59.8948,59.9642,28900.0
2014-09-08 12:45:00,60.51,60.51,60.38,60.42,20300.0,59.9741,59.9741,59.8453,59.8849,20300.0
2014-09-08 12:50:00,60.41,60.45,60.39,60.45,8100.0,59.875,59.9147,59.8552,59.9147,8100.0
2014-09-08 12:55:00,60.46,60.48,60.42,60.45,28100.0,59.9246,59.9444,59.8849,59.9147,28100.0
2014-09-08 13:00:00,60.45,60.51,60.43,60.43,46800.0,59.9147,59.9741,59.8948,59.8948,46800.0
2014-09-08 13:05:00,60.43,60.44,60.28,60.3,26800.0,59.8948,59.9048,59.7462,59.766,26800.0
2014-09-08 13:10:00,60.3,60.35,60.27,60.33,21900.0,59.766,59.8156,59.7363,59.7957,21900.0
2014-09-08 13:15:00,60.33,60.33,60.15,60.15,23400.0,59.7957,59.7957,59.6173,59.6173,23400.0
2014-09-08 13:20:00,60.15,60.24,60.14,60.23,23600.0,59.6173,59.7065,59.6074,59.6966,23600.0
2014-09-08 13:25:00,60.25,60.27,60.14,60.14,16500.0,59.7164,59.7363,59.6074,59.6074,16500.0
2014-09-08 13:30:00,60.14,60.17,60.06,60.07,28400.0,59.6074,59.6372,59.5281,59.538,28400.0
2014-09-08 13:35:00,60.06,60.21,60.06,60.21,24300.0,59.5281,59.6768,59.5281,59.6768,24300.0
2014-09-08 13:40:00,60.2,60.2,60.09,60.12,10900.0,59.6669,59.6669,59.5579,59.5876,10900.0
2014-09-08 13:45:00,60.11,60.12,60.05,60.05,17500.0,59.5777,59.5876,59.5182,59.5182,17500.0
2014-09-08 13:50:00,60.07,60.19,60.04,60.18,22000.0,59.538,59.657,59.5083,59.6471,22000.0
2014-09-08 13:55:00,60.18,60.29,60.18,60.27,18200.0,59.6471,59.7561,59.6471,59.7363,18200.0
2014-09-08 14:00:00,60.27,60.31,60.23,60.3,18300.0,59.7363,59.7759,59.6966,59.766,18300.0
2014-09-08 14:05:00,60.29,60.41,60.29,60.41,53000.0,59.7561,59.875,59.7561,59.875,53000.0
2014-09-08 14:10:00,60.41,60.44,60.26,60.32,32200.0,59.875,59.9048,59.7264,59.7858,32200.0
2014-09-08 14:15:00,60.32,60.37,60.32,60.36,17900.0,59.7858,59.8354,59.7858,59.8255,17900.0
2014-09-08 14:20:00,60.36,60.38,60.32,60.32,11500.0,59.8255,59.8453,59.7858,59.7858,11500.0
2014-09-08 14:25:00,60.31,60.31,60.26,60.27,12400.0,59.7759,59.7759,59.7264,59.7363,12400.0
2014-09-08 14:30:00,60.27,60.33,60.27,60.28,19400.0,59.7363,59.7957,59.7363,59.7462,19400.0
2014-09-08 14:35:00,60.27,60.31,60.26,60.31,27600.0,59.7363,59.7759,59.7264,59.7759,27600.0
2014-09-08 14:40:00,60.3,60.44,60.29,60.42,33300.0,59.766,59.9048,59.7561,59.8849,33300.0
2014-09-08 14:45:00,60.42,60.46,60.39,60.4,28900.0,59.8849,59.9246,59.8552,59.8651,28900.0
2014-09-08 14:50:00,60.37,60.42,60.37,60.37,13900.0,59.8354,59.8849,59.8354,59.8354,13900.0
2014-09-08 14:55:00,60.38,60.49,60.38,60.42,52800.0,59.8453,59.9543,59.8453,59.8849,52800.0
2014-09-08 15:00:00,60.42,60.47,60.39,60.47,27300.0,59.8849,59.9345,59.8552,59.9345,27300.0
2014-09-08 15:05:00,60.47,60.5,60.42,60.42,40200.0,59.9345,59.9642,59.8849,59.8849,40200.0
2014-09-08 15:10:00,60.43,60.45,60.42,60.43,32700.0,59.8948,59.9147,59.8849,59.8948,32700.0
2014-09-08 15:15:00,60.42,60.42,60.34,60.37,40100.0,59.8849,59.8849,59.8056,59.8354,40100.0
2014-09-08 15:20:00,60.37,60.38,60.31,60.31,38100.0,59.8354,59.8453,59.7759,59.7759,38100.0
2014-09-08 15:25:00,60.32,60.33,60.27,60.33,33700.0,59.7858,59.7957,59.7363,59.7957,33700.0
2014-09-08 15:30:00,60.33,60.37,60.32,60.37,29900.0,59.7957,59.8354,59.7858,59.8354,29900.0
2014-09-08 15:35:00,60.37,60.49,60.37,60.42,87500.0,59.8354,59.9543,59.8354,59.8849,87500.0
2014-09-08 15:40:00,60.42,60.43,60.27,60.29,110300.0,59.8849,59.8948,59.7363,59.7561,110300.0
2014-09-08 15:45:00,60.27,60.3,60.22,60.28,91300.0,59.7363,59.766,59.6867,59.7462,91300.0
2014-09-08 15:50:00,60.28,60.38,60.28,60.37,121300.0,59.7462,59.8453,59.7462,59.8354,121300.0
2014-09-08 15:55:00,60.37,60.4,60.34,60.37,114800.0,59.8354,59.8651,59.8056,59.8354,114800.0
2014-09-09 09:30:00,60.5,60.6,60.2,60.57,143700.0,59.9642,60.0633,59.6669,60.0336,143700.0
2014-09-09 09:35:00,60.6,60.6,60.14,60.35,41300.0,60.0633,60.0633,59.6074,59.8156,41300.0
2014-09-09 09:40:00,60.36,60.78,60.32,60.74,65800.0,59.8255,60.2417,59.7858,60.2021,65800.0
2014-09-09 09:45:00,60.73,60.87,60.62,60.8,55200.0,60.1922,60.331,60.0832,60.2616,55200.0
2014-09-09 09:50:00,60.8,60.8,60.42,60.61,46400.0,60.2616,60.2616,59.8849,60.0733,46400.0
2014-09-09 09:55:00,60.61,60.71,60.61,60.65,54800.0,60.0733,60.1724,60.0733,60.1129,54800.0
2014-09-09 10:00:00,60.63,60.69,60.5,60.69,66300.0,60.0931,60.1525,59.9642,60.1525,66300.0
2014-09-09 10:05:00,60.67,60.92,60.67,60.92,66700.0,60.1327,60.3805,60.1327,60.3805,66700.0
2014-09-09 10:10:00,60.92,60.93,60.68,60.83,74900.0,60.3805,60.3904,60.1426,60.2913,74900.0
2014-09-09 10:15:00,60.83,60.84,60.64,60.73,42300.0,60.2913,60.3012,60.103,60.1922,42300.0
2014-09-09 10:20:00,60.73,60.74,60.56,60.59,109900.0,60.1922,60.2021,60.0237,60.0534,109900.0
2014-09-09 10:25:00,60.56,60.68,60.54,60.68,51600.0,60.0237,60.1426,60.0039,60.1426,51600.0
2014-09-09 10:30:00,60.69,60.73,60.66,60.67,28000.0,60.1525,60.1922,60.1228,60.1327,28000.0
2014-09-09 10:35:00,60.67,60.67,60.53,60.54,37600.0,60.1327,60.1327,59.994,60.0039,37600.0
2014-09-09 10:40:00,60.52,60.66,60.46,60.66,37300.0,59.9841,60.1228,59.9246,60.1228,37300.0
2014-09-09 10:45:00,60.67,60.67,60.49,60.55,24600.0,60.1327,60.1327,59.9543,60.0138,24600.0
2014-09-09 10:50:00,60.56,60.57,60.47,60.48,31400.0,60.0237,60.0336,59.9345,59.9444,31400.0
2014-09-09 10:55:00,60.49,60.55,60.42,60.48,30200.0,59.9543,60.0138,59.8849,59.9444,30200.0
2014-09-09 11:00:00,60.5,60.53,60.33,60.49,35500.0,59.9642,59.994,59.7957,59.9543,35500.0
2014-09-09 11:05:00,60.48,60.5,60.4,60.42,42800.0,59.9444,59.9642,59.8651,59.8849,42800.0
2014-09-09 11:10:00,60.41,60.48,60.24,60.41,117200.0,59.875,59.9444,59.7065,59.875,117200.0
2014-09-09 11:15:00,60.4,60.54,60.39,60.4,62100.0,59.8651,60.0039,59.8552,59.8651,62100.0
2014-09-09 11:20:00,60.4,60.47,60.2,60.26,72300.0,59.8651,59.9345,59.6669,59.7264,72300.0
2014-09-09 11:25:00,60.25,60.39,60.08,60.36,314100.0,59.7164,59.8552,59.5479,59.8255,314100.0
2014-09-09 11:30:00,60.37,60.59,60.37,60.59,90300.0,59.8354,60.0534,59.8354,60.0534,90300.0
2014-09-09 11:35:00,60.59,60.78,60.56,60.73,36100.0,60.0534,60.2417,60.0237,60.1922,36100.0
2014-09-09 11:40:00,60.73,60.86,60.73,60.76,33200.0,60.1922,60.321,60.1922,60.2219,33200.0
2014-09-09 11:45:00,60.75,60.83,60.71,60.82,24100.0,60.212,60.2913,60.1724,60.2814,24100.0
2014-09-09 11:50:00,60.83,60.87,60.63,60.68,50500.0,60.2913,60.331,60.0931,60.1426,50500.0
2014-09-09 11:55:00,60.67,60.68,60.57,60.59,16800.0,60.1327,60.1426,60.0336,60.0534,16800.0
2014-09-09 12:00:00,60.59,60.6,60.37,60.41,17400.0,60.0534,60.0633,59.8354,59.875,17400.0
2014-09-09 12:05:00,60.4,60.45,60.38,60.45,14000.0,59.8651,59.9147,59.8453,59.9147,14000.0
2014-09-09 12:10:00,60.44,60.45,60.28,60.39,25600.0,59.9048,59.9147,59.7462,59.8552,25600.0
2014-09-09 12:15:00,60.39,60.41,60.31,60.39,86800.0,59.8552,59.875,59.7759,59.8552,86800.0
2014-09-09 12:20:00,60.38,60.4,60.32,60.33,16800.0,59.8453,59.8651,59.7858,59.7957,16800.0
2014-09-09 12:25:00,60.31,60.32,60.23,60.28,18100.0,59.7759,59.7858,59.6966,59.7462,18100.0
2014-09-09 12:30:00,60.25,60.3,60.23,60.28,14900.0,59.7164,59.766,59.6966,59.7462,14900.0
2014-09-09 12:35:00,60.27,60.28,60.17,60.28,29700.0,59.7363,59.7462,59.6372,59.7462,29700.0
2014-09-09 12:40:00,60.28,60.29,60.22,60.25,16300.0,59.7462,59.7561,59.6867,59.7164,16300.0
2014-09-09 12:45:00,60.25,60.3,60.25,60.26,16400.0,59.7164,59.766,59.7164,59.7264,16400.0
2014-09-09 12:50:00,60.26,60.27,60.19,60.22,32800.0,59.7264,59.7363,59.657,59.6867,32800.0
2014-09-09 12:55:00,60.23,60.24,60.16,60.2,18700.0,59.6966,59.7065,59.6272,59.6669,18700.0
2014-09-09 13:00:00,60.21,60.38,60.2,60.3,26200.0,59.6768,59.8453,59.6669,59.766,26200.0
2014-09-09 13:05:00,60.3,60.3,60.27,60.27,52200.0,59.766,59.766,59.7363,59.7363,52200.0
2014-09-09 13:10:00,60.27,60.34,60.27,60.28,25000.0,59.7363,59.8056,59.7363,59.7462,25000.0
2014-09-09 13:15:00,60.29,60.32,60.19,60.25,23100.0,59.7561,59.7858,59.657,59.7164,23100.0
2014-09-09 13:20:00,60.24,60.27,60.12,60.16,18300.0,59.7065,59.7363,59.5876,59.6272,18300.0
2014-09-09 13:25:00,60.14,60.28,60.14,60.24,17000.0,59.6074,59.7462,59.6074,59.7065,17000.0
2014-09-09 13:30:00,60.24,60.45,60.24,60.34,26700.0,59.7065,59.9147,59.7065,59.8056,26700.0
2014-09-09 13:35:00,60.36,60.48,60.34,60.48,19200.0,59.8255,59.9444,59.8056,59.9444,19200.0
2014-09-09 13:40:00,60.48,60.51,60.42,60.43,46000.0,59.9444,59.9741,59.8849,59.8948,46000.0
2014-09-09 13:45:00,60.44,60.65,60.44,60.59,28500.0,59.9048,60.1129,59.9048,60.0534,28500.0
2014-09-09 13:50:00,60.59,60.61,60.56,60.59,8500.0,60.0534,60.0733,60.0237,60.0534,8500.0
2014-09-09 13:55:00,60.58,60.61,60.57,60.58,15100.0,60.0435,60.0733,60.0336,60.0435,15100.0
2014-09-09 14:00:00,60.57,60.6,60.57,60.57,47600.0,60.0336,60.0633,60.0336,60.0336,47600.0
2014-09-09 14:05:00,60.58,60.6,60.42,60.42,25300.0,60.0435,60.0633,59.8849,59.8849,25300.0
2014-09-09 14:10:00,60.43,60.43,60.3,60.32,14500.0,59.8948,59.8948,59.766,59.7858,14500.0
2014-09-09 14:15:00,60.3,60.3,60.16,60.26,48000.0,59.766,59.766,59.6272,59.7264,48000.0
2014-09-09 14:20:00,60.27,60.3,60.12,60.14,48300.0,59.7363,59.766,59.5876,59.6074,48300.0
2014-09-09 14:25:00,60.15,60.18,60.11,60.13,14200.0,59.6173,59.6471,59.5777,59.5975,14200.0
2014-09-09 14:30:00,60.12,60.22,60.05,60.2,30700.0,59.5876,59.6867,59.5182,59.6669,30700.0
2014-09-09 14:35:00,60.2,60.26,60.15,60.21,15400.0,59.6669,59.7264,59.6173,59.6768,15400.0
2014-09-09 14:40:00,60.21,60.24,60.17,60.18,33800.0,59.6768,59.7065,59.6372,59.6471,33800.0
2014-09-09 14:45:00,60.18,60.2,60.15,60.17,28900.0,59.6471,59.6669,59.6173,59.6372,28900.0
2014-09-09 14:50:00,60.18,60.29,60.16,60.26,23200.0,59.6471,59.7561,59.6272,59.7264,23200.0
2014-09-09 14:55:00,60.26,60.29,60.18,60.29,23000.0,59.7264,59.7561,59.6471,59.7561,23000.0
2014-09-09 15:00:00,60.28,60.28,60.16,60.19,18400.0,59.7462,59.7462,59.6272,59.657,18400.0
2014-09-09 15:05:00,60.18,60.18,60.0,60.04,97600.0,59.6471,59.6471,59.4687,59.5083,97600.0
2014-09-09 15:10:00,60.04,60.09,60.0,60.03,33200.0,59.5083,59.5579,59.4687,59.4984,33200.0
2014-09-09 15:15:00,60.02,60.05,59.76,59.83,111400.0,59.4885,59.5182,59.2308,59.3002,111400.0
2014-09-09 15:20:00,59.83,59.83,59.62,59.7,66200.0,59.3002,59.3002,59.092,59.1713,66200.0
2014-09-09 15:25:00,59.7,59.73,59.65,59.69,36900.0,59.1713,59.201,59.1218,59.1614,36900.0
2014-09-09 15:30:00,59.69,59.72,59.66,59.71,64000.0,59.1614,59.1911,59.1317,59.1812,64000.0
2014-09-09 15:35:00,59.71,59.72,59.62,59.66,65300.0,59.1812,59.1911,59.092,59.1317,65300.0
2014-09-09 15:40:00,59.67,59.7,59.62,59.63,55300.0,59.1416,59.1713,59.092,59.1019,55300.0
2014-09-09 15:45:00,59.63,59.7,59.58,59.68,96100.0,59.1019,59.1713,59.0524,59.1515,96100.0
2014-09-09 15:50:00,59.68,59.69,59.58,59.61,120600.0,59.1515,59.1614,59.0524,59.0821,120600.0
2014-09-09 15:55:00,59.62,59.68,59.61,59.66,138500.0,59.092,59.1515,59.0821,59.1317,138500.0
2014-09-10 09:30:00,59.81,60.29,59.68,60.25,103700.0,59.2803,59.7561,59.1515,59.7164,103700.0
2014-09-10 09:35:00,60.29,60.35,59.86,59.88,59800.0,59.7561,59.8156,59.3299,59.3497,59800.0
2014-09-10 09:40:00,59.86,59.9,59.62,59.78,33100.0,59.3299,59.3695,59.092,59.2506,33100.0
2014-09-10 09:45:00,59.79,59.99,59.77,59.89,31800.0,59.2605,59.4587,59.2407,59.3596,31800.0
2014-09-10 09:50:00,59.9,59.91,59.61,59.62,32300.0,59.3695,59.3795,59.0821,59.092,32300.0
2014-09-10 09:55:00,59.62,59.74,59.57,59.61,18100.0,59.092,59.211,59.0425,59.0821,18100.0
2014-09-10 10:00:00,59.67,59.67,59.51,59.56,11600.0,59.1416,59.1416,58.983,59.0326,11600.0
2014-09-10 10:05:00,59.54,59.69,59.51,59.69,18500.0,59.0127,59.1614,58.983,59.1614,18500.0
2014-09-10 10:10:00,59.69,59.78,59.62,59.74,38900.0,59.1614,59.2506,59.092,59.211,38900.0
2014-09-10 10:15:00,59.71,59.73,59.55,59.57,11100.0,59.1812,59.201,59.0226,59.0425,11100.0
2014-09-10 10:20:00,59.58,59.68,59.53,59.66,16100.0,59.0524,59.1515,59.0028,59.1317,16100.0
2014-09-10 10:25:00,59.66,59.91,59.63,59.8,49700.0,59.1317,59.3795,59.1019,59.2704,49700.0
2014-09-10 10:30:00,59.8,59.88,59.77,59.87,18800.0,59.2704,59.3497,59.2407,59.3398,18800.0
2014-09-10 10:35:00,59.86,59.86,59.67,59.85,51200.0,59.3299,59.3299,59.1416,59.32,51200.0
2014-09-10 10:40:00,59.82,60.05,59.81,59.98,15700.0,59.2902,59.5182,59.2803,59.4488,15700.0
2014-09-10 10:45:00,59.95,59.99,59.85,59.85,23100.0,59.4191,59.4587,59.32,59.32,23100.0
2014-09-10 10:50:00,59.87,60.06,59.87,60.04,26200.0,59.3398,59.5281,59.3398,59.5083,26200.0
2014-09-10 10:55:00,60.05,60.12,59.91,59.99,39300.0,59.5182,59.5876,59.3795,59.4587,39300.0
2014-09-10 11:00:00,59.97,59.97,59.85,59.85,15500.0,59.4389,59.4389,59.32,59.32,15500.0
2014-09-10 11:05:00,59.85,59.9,59.83,59.86,10800.0,59.32,59.3695,59.3002,59.3299,10800.0
2014-09-10 11:10:00,59.89,60.1,59.88,60.09,22800.0,59.3596,59.5678,59.3497,59.5579,22800.0
2014-09-10 11:15:00,60.09,60.09,59.9,59.9,20900.0,59.5579,59.5579,59.3695,59.3695,20900.0
2014-09-10 11:20:00,59.91,59.98,59.81,59.97,18100.0,59.3795,59.4488,59.2803,59.4389,18100.0
2014-09-10 11:25:00,59.96,60.05,59.92,60.02,13200.0,59.429,59.5182,59.3894,59.4885,13200.0
2014-09-10 11:30:00,60.02,60.03,59.93,59.95,37700.0,59.4885,59.4984,59.3993,59.4191,37700.0
2014-09-10 11:35:00,59.95,60.16,59.94,60.14,22300.0,59.4191,59.6272,59.4092,59.6074,22300.0
2014-09-10 11:40:00,60.14,60.16,60.09,60.11,11200.0,59.6074,59.6272,59.5579,59.5777,11200.0
2014-09-10 11:45:00,60.11,60.18,60.1,60.15,28000.0,59.5777,59.6471,59.5678,59.6173,28000.0
2014-09-10 11:50:00,60.15,60.17,60.13,60.14,8100.0,59.6173,59.6372,59.5975,59.6074,8100.0
2014-09-10 11:55:00,60.14,60.23,60.12,60.23,50900.0,59.6074,59.6966,59.5876,59.6966,50900.0
2014-09-10 12:00:00,60.24,60.24,60.14,60.15,15800.0,59.7065,59.7065,59.6074,59.6173,15800.0
2014-09-10 12:05:00,60.14,60.19,60.13,60.19,8100.0,59.6074,59.657,59.5975,59.657,8100.0
2014-09-10 12:10:00,60.2,60.25,60.2,60.25,12100.0,59.6669,59.7164,59.6669,59.7164,12100.0
2014-09-10 12:15:00,60.25,60.37,60.23,60.36,20000.0,59.7164,59.8354,59.6966,59.8255,20000.0
2014-09-10 12:20:00,60.35,60.35,60.27,60.33,12500.0,59.8156,59.8156,59.7363,59.7957,12500.0
2014-09-10 12:25:00,60.33,60.34,60.29,60.29,9100.0,59.7957,59.8056,59.7561,59.7561,9100.0
2014-09-10 12:30:00,60.3,60.36,60.29,60.34,9800.0,59.766,59.8255,59.7561,59.8056,9800.0
2014-09-10 12:35:00,60.33,60.39,60.32,60.39,38400.0,59.7957,59.8552,59.7858,59.8552,38400.0
2014-09-10 12:40:00,60.39,60.39,60.32,60.38,14300.0,59.8552,59.8552,59.7858,59.8453,14300.0
2014-09-10 12:45:00,60.36,60.41,60.34,60.4,16400.0,59.8255,59.875,59.8056,59.8651,16400.0
2014-09-10 12:50:00,60.41,60.41,60.35,60.41,7300.0,59.875,59.875,59.8156,59.875,7300.0
2014-09-10 12:55:00,60.39,60.4,60.31,60.33,8000.0,59.8552,59.8651,59.7759,59.7957,8000.0
2014-09-10 13:00:00,60.35,60.45,60.34,60.45,50100.0,59.8156,59.9147,59.8056,59.9147,50100.0
2014-09-10 13:05:00,60.44,60.57,60.43,60.5,41800.0,59.9048,60.0336,59.8948,59.9642,41800.0
2014-09-10 13:10:00,60.53,60.58,60.49,60.55,16600.0,59.994,60.0435,59.9543,60.0138,16600.0
2014-09-10 13:15:00,60.55,60.59,60.49,60.54,37800.0,60.0138,60.0534,59.9543,60.0039,37800.0
2014-09-10 13:20:00,60.54,60.54,60.43,60.5,25900.0,60.0039,60.0039,59.8948,59.9642,25900.0
2014-09-10 13:25:00,60.49,60.51,60.46,60.46,14300.0,59.9543,59.9741,59.9246,59.9246,14300.0
2014-09-10 13:30:00,60.47,60.48,60.39,60.41,23400.0,59.9345,59.9444,59.8552,59.875,23400.0
2014-09-10 13:35:00,60.4,60.41,60.34,60.39,7600.0,59.8651,59.875,59.8056,59.8552,7600.0
2014-09-10 13:40:00,60.39,60.51,60.39,60.44,17600.0,59.8552,59.9741,59.8552,59.9048,17600.0
2014-09-10 13:45:00,60.45,60.5,60.41,60.48,6200.0,59.9147,59.9642,59.875,59.9444,6200.0
2014-09-10 13:50:00,60.46,60.52,60.45,60.52,21000.0,59.9246,59.9841,59.9147,59.9841,21000.0
2014-09-10 13:55:00,60.52,60.58,60.45,60.46,32300.0,59.9841,60.0435,59.9147,59.9246,32300.0
2014-09-10 14:00:00,60.47,60.55,60.47,60.52,9300.0,59.9345,60.0138,59.9345,59.9841,9300.0
2014-09-10 14:05:00,60.52,60.52,60.46,60.47,5200.0,59.9841,59.9841,59.9246,59.9345,5200.0
2014-09-10 14:10:00,60.47,60.48,60.44,60.47,11500.0,59.9345,59.9444,59.9048,59.9345,11500.0
2014-09-10 14:15:00,60.47,60.48,60.39,60.39,14700.0,59.9345,59.9444,59.8552,59.8552,14700.0
2014-09-10 14:20:00,60.41,60.47,60.38,60.46,13100.0,59.875,59.9345,59.8453,59.9246,13100.0
2014-09-10 14:25:00,60.44,60.47,60.42,60.43,5300.0,59.9048,59.9345,59.8849,59.8948,5300.0
2014-09-10 14:30:00,60.43,60.43,60.33,60.33,21700.0,59.8948,59.8948,59.7957,59.7957,21700.0
2014-09-10 14:35:00,60.31,60.35,60.28,60.33,19500.0,59.7759,59.8156,59.7462,59.7957,19500.0
2014-09-10 14:40:00,60.32,60.45,60.31,60.42,12200.0,59.7858,59.9147,59.7759,59.8849,12200.0
2014-09-10 14:45:00,60.43,60.46,60.4,60.46,10700.0,59.8948,59.9246,59.8651,59.9246,10700.0
2014-09-10 14:50:00,60.46,60.5,60.45,60.49,21300.0,59.9246,59.9642,59.9147,59.9543,21300.0
2014-09-10 14:55:00,60.48,60.48,60.38,60.43,18600.0,59.9444,59.9444,59.8453,59.8948,18600.0
2014-09-10 15:00:00,60.42,60.59,60.42,60.54,49500.0,59.8849,60.0534,59.8849,60.0039,49500.0
2014-09-10 15:05:00,60.54,60.61,60.51,60.59,38700.0,60.0039,60.0733,59.9741,60.0534,38700.0
2014-09-10 15:10:00,60.6,60.61,60.53,60.55,20200.0,60.0633,60.0733,59.994,60.0138,20200.0
2014-09-10 15:15:00,60.56,60.56,60.51,60.55,34400.0,60.0237,60.0237,59.9741,60.0138,34400.0
2014-09-10 15:20:00,60.55,60.56,60.46,60.49,32300.0,60.0138,60.0237,59.9246,59.9543,32300.0
2014-09-10 15:25:00,60.49,60.55,60.48,60.55,55600.0,59.9543,60.0138,59.9444,60.0138,55600.0
2014-09-10 15:30:00,60.55,60.59,60.53,60.57,51700.0,60.0138,60.0534,59.994,60.0336,51700.0
2014-09-10 15:35:00,60.57,60.68,60.57,60.64,72500.0,60.0336,60.1426,60.0336,60.103,72500.0
2014-09-10 15:40:00,60.64,60.68,60.61,60.61,51700.0,60.103,60.1426,60.0733,60.0733,51700.0
2014-09-10 15:45:00,60.61,60.67,60.57,60.65,83400.0,60.0733,60.1327,60.0336,60.1129,83400.0
2014-09-10 15:50:00,60.65,60.69,60.62,60.62,114500.0,60.1129,60.1525,60.0832,60.0832,114500.0
2014-09-10 15:55:00,60.63,60.72,60.63,60.71,201300.0,60.0931,60.1823,60.0931,60.1724,201300.0
2014-09-11 09:30:00,60.39,60.81,60.29,60.52,150500.0,59.8552,60.2715,59.7561,59.9841,150500.0
2014-09-11 09:35:00,60.51,60.8,60.45,60.59,57800.0,59.9741,60.2616,59.9147,60.0534,57800.0
2014-09-11 09:40:00,60.6,60.71,60.32,60.35,65800.0,60.0633,60.1724,59.7858,59.8156,65800.0
2014-09-11 09:45:00,60.35,60.41,60.16,60.41,47300.0,59.8156,59.875,59.6272,59.875,47300.0
2014-09-11 09:50:00,60.4,60.66,60.31,60.66,16000.0,59.8651,60.1228,59.7759,60.1228,16000.0
2014-09-11 09:55:00,60.63,60.66,60.49,60.58,25500.0,60.0931,60.1228,59.9543,60.0435,25500.0
2014-09-11 10:00:00,60.58,60.6,60.39,60.39,28500.0,60.0435,60.0633,59.8552,59.8552,28500.0
2014-09-11 10:05:00,60.4,60.6,60.39,60.49,21100.0,59.8651,60.0633,59.8552,59.9543,21100.0
2014-09-11 10:10:00,60.45,60.48,60.37,60.48,33800.0,59.9147,59.9444,59.8354,59.9444,33800.0
2014-09-11 10:15:00,60.48,60.54,60.41,60.48,18700.0,59.9444,60.0039,59.875,59.9444,18700.0
2014-09-11 10:20:00,60.48,60.5,60.33,60.42,20300.0,59.9444,59.9642,59.7957,59.8849,20300.0
2014-09-11 10:25:00,60.42,60.46,60.24,60.24,40900.0,59.8849,59.9246,59.7065,59.7065,40900.0
2014-09-11 10:30:00,60.24,60.38,60.16,60.36,55500.0,59.7065,59.8453,59.6272,59.8255,55500.0
2014-09-11 10:35:00,60.34,60.34,60.13,60.26,21000.0,59.8056,59.8056,59.5975,59.7264,21000.0
2014-09-11 10:40:00,60.23,60.25,60.15,60.15,26800.0,59.6966,59.7164,59.6173,59.6173,26800.0
2014-09-11 10:45:00,60.15,60.29,60.12,60.26,14400.0,59.6173,59.7561,59.5876,59.7264,14400.0
2014-09-11 10:50:00,60.26,60.42,60.23,60.39,16400.0,59.7264,59.8849,59.6966,59.8552,16400.0
2014-09-11 10:55:00,60.39,60.45,60.27,60.42,13000.0,59.8552,59.9147,59.7363,59.8849,13000.0
2014-09-11 11:00:00,60.45,60.57,60.39,60.57,26500.0,59.9147,60.0336,59.8552,60.0336,26500.0
2014-09-11 11:05:00,60.56,60.64,60.46,60.64,30500.0,60.0237,60.103,59.9246,60.103,30500.0
2014-09-11 11:10:00,60.65,60.72,60.63,60.65,39500.0,60.1129,60.1823,60.0931,60.1129,39500.0
2014-09-11 11:15:00,60.65,60.76,60.64,60.73,27700.0,60.1129,60.2219,60.103,60.1922,27700.0
2014-09-11 11:20:00,60.75,60.9,60.71,60.71,73900.0,60.212,60.3607,60.1724,60.1724,73900.0
2014-09-11 11:25:00,60.71,60.88,60.69,60.81,35600.0,60.1724,60.3409,60.1525,60.2715,35600.0
2014-09-11 11:30:00,60.82,61.08,60.81,61.05,186600.0,60.2814,60.5391,60.2715,60.5094,186600.0
2014-09-11 11:35:00,61.05,61.16,60.91,61.14,103400.0,60.5094,60.6184,60.3706,60.5986,103400.0
2014-09-11 11:40:00,61.14,61.14,60.86,60.9,77000.0,60.5986,60.5986,60.321,60.3607,77000.0
2014-09-11 11:45:00,60.9,61.04,60.88,61.01,20800.0,60.3607,60.4994,60.3409,60.4697,20800.0
2014-09-11 11:50:00,61.01,61.08,60.99,61.08,21600.0,60.4697,60.5391,60.4499,60.5391,21600.0
2014-09-11 11:55:00,61.07,61.13,61.05,61.05,47900.0,60.5292,60.5886,60.5094,60.5094,47900.0
2014-09-11 12:00:00,61.03,61.15,61.03,61.09,24700.0,60.4895,60.6085,60.4895,60.549,24700.0
2014-09-11 12:05:00,61.07,61.07,60.94,61.03,62900.0,60.5292,60.5292,60.4003,60.4895,62900.0
2014-09-11 12:10:00,61.03,61.11,61.0,61.05,29900.0,60.4895,60.5688,60.4598,60.5094,29900.0
2014-09-11 12:15:00,61.06,61.15,61.04,61.08,27500.0,60.5193,60.6085,60.4994,60.5391,27500.0
2014-09-11 12:20:00,61.07,61.2,61.07,61.19,25400.0,60.5292,60.658,60.5292,60.6481,25400.0
2014-09-11 12:25:00,61.2,61.27,61.17,61.22,32100.0,60.658,60.7274,60.6283,60.6779,32100.0
2014-09-11 12:30:00,61.22,61.29,61.18,61.25,40800.0,60.6779,60.7472,60.6382,60.7076,40800.0
2014-09-11 12:35:00,61.25,61.27,61.23,61.27,51600.0,60.7076,60.7274,60.6878,60.7274,51600.0
2014-09-11 12:40:00,61.26,61.28,61.22,61.28,34700.0,60.7175,60.7373,60.6779,60.7373,34700.0
2014-09-11 12:45:00,61.29,61.29,61.1,61.1,53400.0,60.7472,60.7472,60.5589,60.5589,53400.0
2014-09-11 12:50:00,61.1,61.2,61.1,61.2,19700.0,60.5589,60.658,60.5589,60.658,19700.0
2014-09-11 12:55:00,61.19,61.19,61.01,61.09,36800.0,60.6481,60.6481,60.4697,60.549,36800.0
2014-09-11 13:00:00,61.1,61.12,61.05,61.06,19800.0,60.5589,60.5787,60.5094,60.5193,19800.0
2014-09-11 13:05:00,61.05,61.05,60.86,61.0,68300.0,60.5094,60.5094,60.321,60.4598,68300.0
2014-09-11 13:10:00,61.0,61.09,60.95,61.09,20100.0,60.4598,60.549,60.4102,60.549,20100.0
2014-09-11 13:15:00,61.09,61.1,60.99,61.0,16500.0,60.549,60.5589,60.4499,60.4598,16500.0
2014-09-11 13:20:00,61.0,61.01,60.94,60.96,64700.0,60.4598,60.4697,60.4003,60.4202,64700.0
2014-09-11 13:25:00,60.95,60.96,60.76,60.89,47300.0,60.4102,60.4202,60.2219,60.3508,47300.0
2014-09-11 13:30:00,60.87,60.94,60.83,60.91,37500.0,60.331,60.4003,60.2913,60.3706,37500.0
2014-09-11 13:35:00,60.92,60.92,60.79,60.88,22200.0,60.3805,60.3805,60.2517,60.3409,22200.0
2014-09-11 13:40:00,60.85,60.94,60.84,60.87,12700.0,60.3111,60.4003,60.3012,60.331,12700.0
2014-09-11 13:45:00,60.87,60.92,60.87,60.91,22700.0,60.331,60.3805,60.331,60.3706,22700.0
2014-09-11 13:50:00,60.92,60.92,60.84,60.86,32900.0,60.3805,60.3805,60.3012,60.321,32900.0
2014-09-11 13:55:00,60.85,60.94,60.83,60.88,52600.0,60.3111,60.4003,60.2913,60.3409,52600.0
2014-09-11 14:00:00,60.89,61.0,60.85,60.95,34100.0,60.3508,60.4598,60.3111,60.4102,34100.0
2014-09-11 14:05:00,60.95,61.01,60.92,61.0,17700.0,60.4102,60.4697,60.3805,60.4598,17700.0
2014-09-11 14:10:00,61.0,61.04,60.88,60.91,25100.0,60.4598,60.4994,60.3409,60.3706,25100.0
2014-09-11 14:15:00,60.9,60.96,60.87,60.91,16200.0,60.3607,60.4202,60.331,60.3706,16200.0
2014-09-11 14:20:00,60.9,60.99,60.9,60.95,12900.0,60.3607,60.4499,60.3607,60.4102,12900.0
2014-09-11 14:25:00,60.95,61.08,60.95,61.05,30300.0,60.4102,60.5391,60.4102,60.5094,30300.0
2014-09-11 14:30:00,61.05,61.2,61.05,61.08,48600.0,60.5094,60.658,60.5094,60.5391,48600.0
2014-09-11 14:35:00,61.1,61.12,61.05,61.06,10700.0,60.5589,60.5787,60.5094,60.5193,10700.0
2014-09-11 14:40:00,61.07,61.12,60.99,61.1,37100.0,60.5292,60.5787,60.4499,60.5589,37100.0
2014-09-11 14:45:00,61.1,61.14,61.08,61.1,18900.0,60.5589,60.5986,60.5391,60.5589,18900.0
2014-09-11 14:50:00,61.09,61.11,61.0,61.11,16300.0,60.549,60.5688,60.4598,60.5688,16300.0
2014-09-11 14:55:00,61.1,61.16,61.07,61.16,55500.0,60.5589,60.6184,60.5292,60.6184,55500.0
2014-09-11 15:00:00,61.17,61.2,61.15,61.2,24400.0,60.6283,60.658,60.6085,60.658,24400.0
2014-09-11 15:05:00,61.2,61.2,61.06,61.15,28600.0,60.658,60.658,60.5193,60.6085,28600.0
2014-09-11 15:10:00,61.15,61.26,61.15,61.26,36400.0,60.6085,60.7175,60.6085,60.7175,36400.0
2014-09-11 15:15:00,61.26,61.3,61.22,61.29,51000.0,60.7175,60.7571,60.6779,60.7472,51000.0
2014-09-11 15:20:00,61.3,61.44,61.28,61.33,75700.0,60.7571,60.8959,60.7373,60.7869,75700.0
2014-09-11 15:25:00,61.33,61.38,61.3,61.38,57100.0,60.7869,60.8364,60.7571,60.8364,57100.0
2014-09-11 15:30:00,61.38,61.44,61.18,61.22,111200.0,60.8364,60.8959,60.6382,60.6779,111200.0
2014-09-11 15:35:00,61.23,61.28,61.18,61.25,73400.0,60.6878,60.7373,60.6382,60.7076,73400.0
2014-09-11 15:40:00,61.25,61.3,61.25,61.3,96200.0,60.7076,60.7571,60.7076,60.7571,96200.0
2014-09-11 15:45:00,61.3,61.3,61.23,61.25,135700.0,60.7571,60.7571,60.6878,60.7076,135700.0
2014-09-11 15:50:00,61.26,61.28,61.17,61.17,108200.0,60.7175,60.7373,60.6283,60.6283,108200.0
2014-09-11 15:55:00,61.18,61.23,61.17,61.21,198200.0,60.6382,60.6878,60.6283,60.6679,198200.0
2014-09-12 09:30:00,60.91,61.05,60.65,60.68,153500.0,60.3706,60.5094,60.1129,60.1426,153500.0
2014-09-12 09:35:00,60.66,60.71,60.33,60.41,59700.0,60.1228,60.1724,59.7957,59.875,59700.0
2014-09-12 09:40:00,60.4,60.41,60.1,60.16,76900.0,59.8651,59.875,59.5678,59.6272,76900.0
2014-09-12 09:45:00,60.16,60.4,60.15,60.4,89100.0,59.6272,59.8651,59.6173,59.8651,89100.0
2014-09-12 09:50:00,60.4,60.48,60.28,60.38,53100.0,59.8651,59.9444,59.7462,59.8453,53100.0
2014-09-12 09:55:00,60.38,60.39,60.16,60.2,60600.0,59.8453,59.8552,59.6272,59.6669,60600.0
2014-09-12 10:00:00,60.2,60.26,60.03,60.06,95800.0,59.6669,59.7264,59.4984,59.5281,95800.0
2014-09-12 10:05:00,60.08,60.15,59.96,59.99,116900.0,59.5479,59.6173,59.429,59.4587,116900.0
2014-09-12 10:10:00,60.0,60.2,59.97,60.13,71700.0,59.4687,59.6669,59.4389,59.5975,71700.0
2014-09-12 10:15:00,60.1,60.12,59.94,60.09,92100.0,59.5678,59.5876,59.4092,59.5579,92100.0
2014-09-12 10:20:00,60.11,60.11,59.86,59.9,54400.0,59.5777,59.5777,59.3299,59.3695,54400.0
2014-09-12 10:25:00,59.91,59.97,59.84,59.9,41800.0,59.3795,59.4389,59.3101,59.3695,41800.0
2014-09-12 10:30:00,59.9,60.06,59.84,60.02,57200.0,59.3695,59.5281,59.3101,59.4885,57200.0
2014-09-12 10:35:00,60.03,60.1,59.85,59.86,44200.0,59.4984,59.5678,59.32,59.3299,44200.0
2014-09-12 10:40:00,59.88,60.07,59.87,60.04,30100.0,59.3497,59.538,59.3398,59.5083,30100.0
2014-09-12 10:45:00,60.03,60.07,59.92,60.02,39700.0,59.4984,59.538,59.3894,59.4885,39700.0
2014-09-12 10:50:00,60.02,60.08,59.98,60.04,40100.0,59.4885,59.5479,59.4488,59.5083,40100.0
2014-09-12 10:55:00,60.03,60.06,59.94,59.98,60700.0,59.4984,59.5281,59.4092,59.4488,60700.0
2014-09-12 11:00:00,59.97,59.98,59.82,59.86,79400.0,59.4389,59.4488,59.2902,59.3299,79400.0
2014-09-12 11:05:00,59.86,59.86,59.8,59.86,53400.0,59.3299,59.3299,59.2704,59.3299,53400.0
2014-09-12 11:10:00,59.86,59.86,59.71,59.79,51800.0,59.3299,59.3299,59.1812,59.2605,51800.0
2014-09-12 11:15:00,59.81,59.81,59.67,59.67,33700.0,59.2803,59.2803,59.1416,59.1416,33700.0
2014-09-12 11:20:00,59.7,59.71,59.54,59.58,77800.0,59.1713,59.1812,59.0127,59.0524,77800.0
2014-09-12 11:25:00,59.57,59.67,59.54,59.63,79300.0,59.0425,59.1416,59.0127,59.1019,79300.0
2014-09-12 11:30:00,59.62,59.66,59.51,59.53,118600.0,59.092,59.1317,58.983,59.0028,118600.0
2014-09-12 11:35:00,59.52,59.53,59.41,59.42,107400.0,58.9929,59.0028,58.8839,58.8938,107400.0
2014-09-12 11:40:00,59.42,59.42,59.17,59.27,183000.0,58.8938,58.8938,58.646,58.7451,183000.0
2014-09-12 11:45:00,59.27,59.34,59.12,59.15,75700.0,58.7451,58.8145,58.5964,58.6262,75700.0
2014-09-12 11:50:00,59.15,59.33,59.1,59.31,50400.0,58.6262,58.8046,58.5766,58.7848,50400.0
2014-09-12 11:55:00,59.32,59.5,59.3,59.5,48300.0,58.7947,58.9731,58.7749,58.9731,48300.0
2014-09-12 12:00:00,59.49,59.49,59.39,59.45,44300.0,58.9632,58.9632,58.8641,58.9235,44300.0
2014-09-12 12:05:00,59.45,59.52,59.42,59.51,33100.0,58.9235,58.9929,58.8938,58.983,33100.0
2014-09-12 12:10:00,59.52,59.52,59.44,59.48,37000.0,58.9929,58.9929,58.9136,58.9533,37000.0
2014-09-12 12:15:00,59.49,59.53,59.37,59.38,27600.0,58.9632,59.0028,58.8442,58.8541,27600.0
2014-09-12 12:20:00,59.38,59.38,59.32,59.34,72900.0,58.8541,58.8541,58.7947,58.8145,72900.0
2014-09-12 12:25:00,59.34,59.41,59.3,59.34,47300.0,58.8145,58.8839,58.7749,58.8145,47300.0
2014-09-12 12:30:00,59.33,59.34,59.14,59.16,55400.0,58.8046,58.8145,58.6163,58.6361,55400.0
2014-09-12 12:35:00,59.16,59.27,59.15,59.15,66600.0,58.6361,58.7451,58.6262,58.6262,66600.0
2014-09-12 12:40:00,59.15,59.33,59.06,59.3,87000.0,58.6262,58.8046,58.537,58.7749,87000.0
2014-09-12 12:45:00,59.32,59.47,59.3,59.47,31300.0,58.7947,58.9433,58.7749,58.9433,31300.0
2014-09-12 12:50:00,59.47,59.55,59.42,59.52,46600.0,58.9433,59.0226,58.8938,58.9929,46600.0
2014-09-12 12:55:00,59.5,59.57,59.48,59.54,21100.0,58.9731,59.0425,58.9533,59.0127,21100.0
2014-09-12 13:00:00,59.54,59.57,59.41,59.54,24900.0,59.0127,59.0425,58.8839,59.0127,24900.0
2014-09-12 13:05:00,59.54,59.54,59.46,59.53,16000.0,59.0127,59.0127,58.9334,59.0028,16000.0
2014-09-12 13:10:00,59.54,59.54,59.45,59.5,22000.0,59.0127,59.0127,58.9235,58.9731,22000.0
2014-09-12 13:15:00,59.51,59.52,59.43,59.43,24800.0,58.983,58.9929,58.9037,58.9037,24800.0
2014-09-12 13:20:00,59.43,59.43,59.31,59.32,27300.0,58.9037,58.9037,58.7848,58.7947,27300.0
2014-09-12 13:25:00,59.32,59.39,59.3,59.39,40900.0,58.7947,58.8641,58.7749,58.8641,40900.0
2014-09-12 13:30:00,59.38,59.45,59.38,59.4,17200.0,58.8541,58.9235,58.8541,58.874,17200.0
2014-09-12 13:35:00,59.39,59.44,59.37,59.44,28500.0,58.8641,58.9136,58.8442,58.9136,28500.0
2014-09-12 13:40:00,59.43,59.47,59.33,59.47,19100.0,58.9037,58.9433,58.8046,58.9433,19100.0
2014-09-12 13:45:00,59.47,59.53,59.46,59.53,29800.0,58.9433,59.0028,58.9334,59.0028,29800.0
2014-09-12 13:50:00,59.54,59.56,59.53,59.54,26800.0,59.0127,59.0326,59.0028,59.0127,26800.0
2014-09-12 13:55:00,59.54,59.54,59.49,59.51,33900.0,59.0127,59.0127,58.9632,58.983,33900.0
2014-09-12 14:00:00,59.51,59.65,59.5,59.6,39900.0,58.983,59.1218,58.9731,59.0722,39900.0
2014-09-12 14:05:00,59.61,59.69,59.6,59.69,21600.0,59.0821,59.1614,59.0722,59.1614,21600.0
2014-09-12 14:10:00,59.7,59.76,59.64,59.66,34300.0,59.1713,59.2308,59.1118,59.1317,34300.0
2014-09-12 14:15:00,59.66,59.68,59.33,59.51,151700.0,59.1317,59.1515,58.8046,58.983,151700.0
2014-09-12 14:20:00,59.53,59.54,59.49,59.52,43500.0,59.0028,59.0127,58.9632,58.9929,43500.0
2014-09-12 14:25:00,59.52,59.53,59.46,59.47,47800.0,58.9929,59.0028,58.9334,58.9433,47800.0
2014-09-12 14:30:00,59.46,59.51,59.44,59.45,30600.0,58.9334,58.983,58.9136,58.9235,30600.0
2014-09-12 14:35:00,59.45,59.47,59.36,59.37,41600.0,58.9235,58.9433,58.8343,58.8442,41600.0
2014-09-12 14:40:00,59.37,59.38,59.22,59.31,59400.0,58.8442,58.8541,58.6956,58.7848,59400.0
2014-09-12 14:45:00,59.31,59.38,59.28,59.33,44800.0,58.7848,58.8541,58.755,58.8046,44800.0
2014-09-12 14:50:00,59.34,59.35,59.21,59.21,52100.0,58.8145,58.8244,58.6857,58.6857,52100.0
2014-09-12 14:55:00,59.21,59.23,59.16,59.22,45500.0,58.6857,58.7055,58.6361,58.6956,45500.0
2014-09-12 15:00:00,59.22,59.25,59.13,59.22,46500.0,58.6956,58.7253,58.6064,58.6956,46500.0
2014-09-12 15:05:00,59.23,59.35,59.23,59.31,57500.0,58.7055,58.8244,58.7055,58.7848,57500.0
2014-09-12 15:10:00,59.3,59.37,59.29,59.3,43600.0,58.7749,58.8442,58.7649,58.7749,43600.0
2014-09-12 15:15:00,59.31,59.34,59.22,59.23,70700.0,58.7848,58.8145,58.6956,58.7055,70700.0
2014-09-12 15:20:00,59.23,59.26,59.19,59.22,71600.0,58.7055,58.7352,58.6658,58.6956,71600.0
2014-09-12 15:25:00,59.22,59.25,59.21,59.25,53100.0,58.6956,58.7253,58.6857,58.7253,53100.0
2014-09-12 15:30:00,59.25,59.32,59.25,59.27,81300.0,58.7253,58.7947,58.7253,58.7451,81300.0
2014-09-12 15:35:00,59.28,59.28,59.18,59.23,84700.0,58.755,58.755,58.6559,58.7055,84700.0
2014-09-12 15:40:00,59.22,59.25,59.13,59.15,96800.0,58.6956,58.7253,58.6064,58.6262,96800.0
2014-09-12 15:45:00,59.16,59.32,59.13,59.31,146500.0,58.6361,58.7947,58.6064,58.7848,146500.0
2014-09-12 15:50:00,59.3,59.35,59.23,59.23,142300.0,58.7749,58.8244,58.7055,58.7055,142300.0
2014-09-12 15:55:00,59.24,59.25,59.2,59.23,169200.0,58.7154,58.7253,58.6757,58.7055,169200.0
2014-09-15 09:30:00,59.15,59.15,58.77,58.89,144700.0,58.6262,58.6262,58.2495,58.3685,144700.0
2014-09-15 09:35:00,58.9,58.99,58.63,58.82,72000.0,58.3784,58.4676,58.1108,58.2991,72000.0
2014-09-15 09:40:00,58.79,58.79,58.57,58.68,46100.0,58.2694,58.2694,58.0513,58.1603,46100.0
2014-09-15 09:45:00,58.64,58.65,58.14,58.15,89100.0,58.1207,58.1306,57.6251,57.635,89100.0
2014-09-15 09:50:00,58.17,58.28,58.06,58.08,91800.0,57.6549,57.7639,57.5458,57.5657,91800.0
2014-09-15 09:55:00,58.11,58.19,58.05,58.07,52700.0,57.5954,57.6747,57.5359,57.5557,52700.0
2014-09-15 10:00:00,58.05,58.15,58.02,58.06,87900.0,57.5359,57.635,57.5062,57.5458,87900.0
2014-09-15 10:05:00,58.05,58.17,57.95,58.07,138300.0,57.5359,57.6549,57.4368,57.5557,138300.0
2014-09-15 10:10:00,58.07,58.14,57.85,57.99,156200.0,57.5557,57.6251,57.3377,57.4765,156200.0
2014-09-15 10:15:00,57.98,58.03,57.85,57.99,60000.0,57.4665,57.5161,57.3377,57.4765,60000.0
2014-09-15 10:20:00,57.99,58.01,57.78,57.85,82100.0,57.4765,57.4963,57.2683,57.3377,82100.0
2014-09-15 10:25:00,57.85,57.87,57.77,57.85,57400.0,57.3377,57.3575,57.2584,57.3377,57400.0
2014-09-15 10:30:00,57.86,57.9,57.7,57.86,113600.0,57.3476,57.3873,57.189,57.3476,113600.0
2014-09-15 10:35:00,57.84,58.03,57.83,58.01,61800.0,57.3278,57.5161,57.3179,57.4963,61800.0
2014-09-15 10:40:00,58.0,58.02,57.82,57.89,35800.0,57.4864,57.5062,57.308,57.3773,35800.0
2014-09-15 10:45:00,57.9,58.02,57.85,58.0,46000.0,57.3873,57.5062,57.3377,57.4864,46000.0
2014-09-15 10:50:00,57.98,58.0,57.84,57.98,43100.0,57.4665,57.4864,57.3278,57.4665,43100.0
2014-09-15 10:55:00,57.97,58.0,57.91,57.97,26100.0,57.4566,57.4864,57.3972,57.4566,26100.0
2014-09-15 11:00:00,57.94,57.94,57.85,57.88,20700.0,57.4269,57.4269,57.3377,57.3674,20700.0
2014-09-15 11:05:00,57.88,57.89,57.64,57.8,93900.0,57.3674,57.3773,57.1296,57.2881,93900.0
2014-09-15 11:10:00,57.81,57.83,57.72,57.72,49700.0,57.298,57.3179,57.2088,57.2088,49700.0
2014-09-15 11:15:00,57.73,57.77,57.63,57.66,46600.0,57.2188,57.2584,57.1196,57.1494,46600.0
2014-09-15 11:20:00,57.66,57.67,57.4,57.42,157900.0,57.1494,57.1593,56.8917,56.9115,157900.0
2014-09-15 11:25:00,57.43,57.5,57.3,57.49,122600.0,56.9214,56.9908,56.7926,56.9809,122600.0
2014-09-15 11:30:00,57.48,57.56,57.43,57.54,41100.0,56.971,57.0503,56.9214,57.0304,41100.0
2014-09-15 11:35:00,57.55,57.58,57.49,57.49,21700.0,57.0404,57.0701,56.9809,56.9809,21700.0
2014-09-15 11:40:00,57.5,57.5,57.36,57.46,31600.0,56.9908,56.9908,56.852,56.9511,31600.0
2014-09-15 11:45:00,57.46,57.54,57.4,57.45,64400.0,56.9511,57.0304,56.8917,56.9412,64400.0
2014-09-15 11:50:00,57.44,57.44,57.34,57.4,41700.0,56.9313,56.9313,56.8322,56.8917,41700.0
2014-09-15 11:55:00,57.39,57.49,57.38,57.38,32700.0,56.8818,56.9809,56.8719,56.8719,32700.0
2014-09-15 12:00:00,57.38,57.44,57.31,57.31,65400.0,56.8719,56.9313,56.8025,56.8025,65400.0
2014-09-15 12:05:00,57.34,57.42,57.3,57.34,32600.0,56.8322,56.9115,56.7926,56.8322,32600.0
2014-09-15 12:10:00,57.34,57.41,57.3,57.36,33000.0,56.8322,56.9016,56.7926,56.852,33000.0
2014-09-15 12:15:00,57.35,57.36,57.25,57.32,44400.0,56.8421,56.852,56.743,56.8124,44400.0
2014-09-15 12:20:00,57.31,57.4,57.29,57.35,24600.0,56.8025,56.8917,56.7827,56.8421,24600.0
2014-09-15 12:25:00,57.33,57.41,57.33,57.34,27100.0,56.8223,56.9016,56.8223,56.8322,27100.0
2014-09-15 12:30:00,57.34,57.4,57.32,57.37,39700.0,56.8322,56.8917,56.8124,56.8619,39700.0
2014-09-15 12:35:00,57.38,57.41,57.37,57.37,29100.0,56.8719,56.9016,56.8619,56.8619,29100.0
2014-09-15 12:40:00,57.36,57.4,57.31,57.4,37700.0,56.852,56.8917,56.8025,56.8917,37700.0
2014-09-15 12:45:00,57.4,57.41,57.36,57.38,27900.0,56.8917,56.9016,56.852,56.8719,27900.0
2014-09-15 12:50:00,57.39,57.42,57.38,57.4,27100.0,56.8818,56.9115,56.8719,56.8917,27100.0
2014-09-15 12:55:00,57.4,57.41,57.35,57.38,33100.0,56.8917,56.9016,56.8421,56.8719,33100.0
2014-09-15 13:00:00,57.39,57.41,57.34,57.38,35300.0,56.8818,56.9016,56.8322,56.8719,35300.0
2014-09-15 13:05:00,57.38,57.41,57.36,57.4,29800.0,56.8719,56.9016,56.852,56.8917,29800.0
2014-09-15 13:10:00,57.41,57.41,57.34,57.34,34800.0,56.9016,56.9016,56.8322,56.8322,34800.0
2014-09-15 13:15:00,57.34,57.35,57.28,57.28,16900.0,56.8322,56.8421,56.7727,56.7727,16900.0
2014-09-15 13:20:00,57.28,57.28,57.19,57.2,38100.0,56.7727,56.7727,56.6835,56.6935,38100.0
2014-09-15 13:25:00,57.19,57.27,57.16,57.17,33500.0,56.6835,56.7628,56.6538,56.6637,33500.0
2014-09-15 13:30:00,57.17,57.23,57.16,57.16,37200.0,56.6637,56.7232,56.6538,56.6538,37200.0
2014-09-15 13:35:00,57.17,57.18,57.12,57.12,34100.0,56.6637,56.6736,56.6142,56.6142,34100.0
2014-09-15 13:40:00,57.12,57.15,57.07,57.09,66000.0,56.6142,56.6439,56.5646,56.5844,66000.0
2014-09-15 13:45:00,57.09,57.19,57.06,57.06,23200.0,56.5844,56.6835,56.5547,56.5547,23200.0
2014-09-15 13:50:00,57.07,57.07,56.84,56.85,91800.0,56.5646,56.5646,56.3366,56.3466,91800.0
2014-09-15 13:55:00,56.84,57.0,56.83,56.98,38200.0,56.3366,56.4952,56.3267,56.4754,38200.0
2014-09-15 14:00:00,57.01,57.04,56.92,56.98,59600.0,56.5051,56.5349,56.4159,56.4754,59600.0
2014-09-15 14:05:00,56.99,56.99,56.9,56.96,45500.0,56.4853,56.4853,56.3961,56.4556,45500.0
2014-09-15 14:10:00,56.96,57.06,56.96,57.0,41800.0,56.4556,56.5547,56.4556,56.4952,41800.0
2014-09-15 14:15:00,56.99,57.05,56.97,57.02,42600.0,56.4853,56.5448,56.4655,56.515,42600.0
2014-09-15 14:20:00,57.02,57.1,57.0,57.08,41700.0,56.515,56.5943,56.4952,56.5745,41700.0
2014-09-15 14:25:00,57.09,57.32,57.06,57.3,42600.0,56.5844,56.8124,56.5547,56.7926,42600.0
2014-09-15 14:30:00,57.32,57.49,57.31,57.49,57200.0,56.8124,56.9809,56.8025,56.9809,57200.0
2014-09-15 14:35:00,57.5,57.64,57.47,57.55,79200.0,56.9908,57.1296,56.9611,57.0404,79200.0
2014-09-15 14:40:00,57.55,57.72,57.54,57.72,71700.0,57.0404,57.2088,57.0304,57.2088,71700.0
2014-09-15 14:45:00,57.71,57.73,57.59,57.61,44100.0,57.1989,57.2188,57.08,57.0998,44100.0
2014-09-15 14:50:00,57.62,57.68,57.58,57.63,23600.0,57.1097,57.1692,57.0701,57.1196,23600.0
2014-09-15 14:55:00,57.62,57.7,57.61,57.66,14600.0,57.1097,57.189,57.0998,57.1494,14600.0
2014-09-15 15:00:00,57.67,57.77,57.67,57.73,36300.0,57.1593,57.2584,57.1593,57.2188,36300.0
2014-09-15 15:05:00,57.74,57.78,57.67,57.69,28800.0,57.2287,57.2683,57.1593,57.1791,28800.0
2014-09-15 15:10:00,57.68,57.77,57.65,57.73,82100.0,57.1692,57.2584,57.1395,57.2188,82100.0
2014-09-15 15:15:00,57.73,57.78,57.68,57.7,38500.0,57.2188,57.2683,57.1692,57.189,38500.0
2014-09-15 15:20:00,57.7,57.78,57.69,57.74,31300.0,57.189,57.2683,57.1791,57.2287,31300.0
2014-09-15 15:25:00,57.74,57.8,57.72,57.73,67000.0,57.2287,57.2881,57.2088,57.2188,67000.0
2014-09-15 15:30:00,57.73,57.77,57.68,57.72,68100.0,57.2188,57.2584,57.1692,57.2088,68100.0
2014-09-15 15:35:00,57.73,57.76,57.67,57.71,55800.0,57.2188,57.2485,57.1593,57.1989,55800.0
2014-09-15 15:40:00,57.71,57.75,57.63,57.67,64000.0,57.1989,57.2386,57.1196,57.1593,64000.0
2014-09-15 15:45:00,57.66,57.69,57.55,57.56,167600.0,57.1494,57.1791,57.0404,57.0503,167600.0
2014-09-15 15:50:00,57.56,57.67,57.52,57.65,125000.0,57.0503,57.1593,57.0106,57.1395,125000.0
2014-09-15 15:55:00,57.66,57.69,57.49,57.56,238500.0,57.1494,57.1791,56.9809,57.0503,238500.0
2014-09-16 09:30:00,57.46,57.46,57.02,57.05,92700.0,56.9511,56.9511,56.515,56.5448,92700.0
2014-09-16 09:35:00,57.05,57.38,57.05,57.1,37600.0,56.5448,56.8719,56.5448,56.5943,37600.0
2014-09-16 09:40:00,57.11,57.44,57.11,57.4,33900.0,56.6042,56.9313,56.6042,56.8917,33900.0
2014-09-16 09:45:00,57.44,57.59,57.4,57.47,58000.0,56.9313,57.08,56.8917,56.9611,58000.0
2014-09-16 09:50:00,57.46,57.58,57.39,57.53,70300.0,56.9511,57.0701,56.8818,57.0205,70300.0
2014-09-16 09:55:00,57.5,57.5,57.32,57.33,37900.0,56.9908,56.9908,56.8124,56.8223,37900.0
2014-09-16 10:00:00,57.35,57.43,57.27,57.28,31900.0,56.8421,56.9214,56.7628,56.7727,31900.0
2014-09-16 10:05:00,57.27,57.36,57.24,57.3,31600.0,56.7628,56.852,56.7331,56.7926,31600.0
2014-09-16 10:10:00,57.3,57.52,57.28,57.47,37900.0,56.7926,57.0106,56.7727,56.9611,37900.0
2014-09-16 10:15:00,57.46,57.53,57.45,57.5,76100.0,56.9511,57.0205,56.9412,56.9908,76100.0
2014-09-16 10:20:00,57.49,57.55,57.39,57.39,47100.0,56.9809,57.0404,56.8818,56.8818,47100.0
2014-09-16 10:25:00,57.41,57.5,57.4,57.44,21300.0,56.9016,56.9908,56.8917,56.9313,21300.0
2014-09-16 10:30:00,57.45,57.58,57.45,57.49,60500.0,56.9412,57.0701,56.9412,56.9809,60500.0
2014-09-16 10:35:00,57.5,57.51,57.46,57.47,29400.0,56.9908,57.0007,56.9511,56.9611,29400.0
2014-09-16 10:40:00,57.46,57.52,57.46,57.46,61400.0,56.9511,57.0106,56.9511,56.9511,61400.0
2014-09-16 10:45:00,57.45,57.59,57.41,57.56,23500.0,56.9412,57.08,56.9016,57.0503,23500.0
2014-09-16 10:50:00,57.53,57.6,57.51,57.56,31300.0,57.0205,57.0899,57.0007,57.0503,31300.0
2014-09-16 10:55:00,57.56,57.56,57.35,57.36,41700.0,57.0503,57.0503,56.8421,56.852,41700.0
2014-09-16 11:00:00,57.35,57.35,57.15,57.26,41000.0,56.8421,56.8421,56.6439,56.7529,41000.0
2014-09-16 11:05:00,57.28,57.31,57.15,57.17,18100.0,56.7727,56.8025,56.6439,56.6637,18100.0
2014-09-16 11:10:00,57.19,57.21,57.05,57.16,46400.0,56.6835,56.7034,56.5448,56.6538,46400.0
2014-09-16 11:15:00,57.19,57.23,57.09,57.09,17900.0,56.6835,56.7232,56.5844,56.5844,17900.0
2014-09-16 11:20:00,57.1,57.28,57.08,57.25,18600.0,56.5943,56.7727,56.5745,56.743,18600.0
2014-09-16 11:25:00,57.25,57.27,57.13,57.19,37400.0,56.743,56.7628,56.6241,56.6835,37400.0
2014-09-16 11:30:00,57.19,57.41,57.19,57.36,29600.0,56.6835,56.9016,56.6835,56.852,29600.0
2014-09-16 11:35:00,57.37,57.45,57.37,57.4,36100.0,56.8619,56.9412,56.8619,56.8917,36100.0
2014-09-16 11:40:00,57.4,57.5,57.38,57.42,18900.0,56.8917,56.9908,56.8719,56.9115,18900.0
2014-09-16 11:45:00,57.44,57.55,57.42,57.51,19800.0,56.9313,57.0404,56.9115,57.0007,19800.0
2014-09-16 11:50:00,57.51,57.66,57.51,57.64,32900.0,57.0007,57.1494,57.0007,57.1296,32900.0
2014-09-16 11:55:00,57.65,57.72,57.65,57.69,29200.0,57.1395,57.2088,57.1395,57.1791,29200.0
2014-09-16 12:00:00,57.69,57.7,57.64,57.64,38100.0,57.1791,57.189,57.1296,57.1296,38100.0
2014-09-16 12:05:00,57.64,57.66,57.51,57.53,35700.0,57.1296,57.1494,57.0007,57.0205,35700.0
2014-09-16 12:10:00,57.54,57.66,57.5,57.56,48400.0,57.0304,57.1494,56.9908,57.0503,48400.0
2014-09-16 12:15:00,57.57,57.58,57.49,57.5,33600.0,57.0602,57.0701,56.9809,56.9908,33600.0
2014-09-16 12:20:00,57.5,57.83,57.49,57.79,64200.0,56.9908,57.3179,56.9809,57.2782,64200.0
2014-09-16 12:25:00,57.78,57.79,57.7,57.71,36000.0,57.2683,57.2782,57.189,57.1989,36000.0
2014-09-16 12:30:00,57.71,57.75,57.66,57.75,19600.0,57.1989,57.2386,57.1494,57.2386,19600.0
2014-09-16 12:35:00,57.76,57.82,57.72,57.78,27900.0,57.2485,57.308,57.2088,57.2683,27900.0
2014-09-16 12:40:00,57.78,57.81,57.66,57.7,36600.0,57.2683,57.298,57.1494,57.189,36600.0
2014-09-16 12:45:00,57.72,57.74,57.56,57.56,110200.0,57.2088,57.2287,57.0503,57.0503,110200.0
2014-09-16 12:50:00,57.56,57.62,57.55,57.62,36300.0,57.0503,57.1097,57.0404,57.1097,36300.0
2014-09-16 12:55:00,57.62,57.68,57.59,57.65,45700.0,57.1097,57.1692,57.08,57.1395,45700.0
2014-09-16 13:00:00,57.66,57.71,57.64,57.67,23100.0,57.1494,57.1989,57.1296,57.1593,23100.0
2014-09-16 13:05:00,57.66,57.77,57.66,57.68,23500.0,57.1494,57.2584,57.1494,57.1692,23500.0
2014-09-16 13:10:00,57.7,57.78,57.7,57.72,31900.0,57.189,57.2683,57.189,57.2088,31900.0
2014-09-16 13:15:00,57.72,57.82,57.72,57.78,32100.0,57.2088,57.308,57.2088,57.2683,32100.0
2014-09-16 13:20:00,57.78,57.85,57.76,57.81,15800.0,57.2683,57.3377,57.2485,57.298,15800.0
2014-09-16 13:25:00,57.82,57.84,57.76,57.79,21200.0,57.308,57.3278,57.2485,57.2782,21200.0
2014-09-16 13:30:00,57.8,57.89,57.8,57.84,20900.0,57.2881,57.3773,57.2881,57.3278,20900.0
2014-09-16 13:35:00,57.85,57.94,57.85,57.87,44200.0,57.3377,57.4269,57.3377,57.3575,44200.0
2014-09-16 13:40:00,57.88,57.95,57.85,57.85,17800.0,57.3674,57.4368,57.3377,57.3377,17800.0
2014-09-16 13:45:00,57.87,57.89,57.81,57.82,34500.0,57.3575,57.3773,57.298,57.308,34500.0
2014-09-16 13:50:00,57.81,57.83,57.67,57.68,99100.0,57.298,57.3179,57.1593,57.1692,99100.0
2014-09-16 13:55:00,57.7,57.72,57.64,57.67,117000.0,57.189,57.2088,57.1296,57.1593,117000.0
2014-09-16 14:00:00,57.67,57.78,57.66,57.74,79700.0,57.1593,57.2683,57.1494,57.2287,79700.0
2014-09-16 14:05:00,57.73,57.8,57.71,57.71,66600.0,57.2188,57.2881,57.1989,57.1989,66600.0
2014-09-16 14:10:00,57.72,57.72,57.65,57.67,16200.0,57.2088,57.2088,57.1395,57.1593,16200.0
2014-09-16 14:15:00,57.67,57.69,57.61,57.62,31800.0,57.1593,57.1791,57.0998,57.1097,31800.0
2014-09-16 14:20:00,57.62,57.64,57.57,57.6,26000.0,57.1097,57.1296,57.0602,57.0899,26000.0
2014-09-16 14:25:00,57.61,57.65,57.58,57.61,23400.0,57.0998,57.1395,57.0701,57.0998,23400.0
2014-09-16 14:30:00,57.61,57.68,57.59,57.68,24700.0,57.0998,57.1692,57.08,57.1692,24700.0
2014-09-16 14:35:00,57.68,57.68,57.61,57.61,27200.0,57.1692,57.1692,57.0998,57.0998,27200.0
2014-09-16 14:40:00,57.62,57.7,57.6,57.66,30800.0,57.1097,57.189,57.0899,57.1494,30800.0
2014-09-16 14:45:00,57.67,57.72,57.66,57.69,26800.0,57.1593,57.2088,57.1494,57.1791,26800.0
2014-09-16 14:50:00,57.69,57.69,57.59,57.59,21800.0,57.1791,57.1791,57.08,57.08,21800.0
2014-09-16 14:55:00,57.61,57.65,57.59,57.6,20900.0,57.0998,57.1395,57.08,57.0899,20900.0
2014-09-16 15:00:00,57.6,57.68,57.57,57.65,32500.0,57.0899,57.1692,57.0602,57.1395,32500.0
2014-09-16 15:05:00,57.67,57.76,57.67,57.73,25700.0,57.1593,57.2485,57.1593,57.2188,25700.0
2014-09-16 15:10:00,57.72,57.82,57.72,57.77,42400.0,57.2088,57.308,57.2088,57.2584,42400.0
2014-09-16 15:15:00,57.76,57.78,57.74,57.75,29300.0,57.2485,57.2683,57.2287,57.2386,29300.0
2014-09-16 15:20:00,57.75,57.84,57.73,57.84,44600.0,57.2386,57.3278,57.2188,57.3278,44600.0
2014-09-16 15:25:00,57.83,57.84,57.64,57.66,66100.0,57.3179,57.3278,57.1296,57.1494,66100.0
2014-09-16 15:30:00,57.67,57.7,57.57,57.6,113500.0,57.1593,57.189,57.0602,57.0899,113500.0
2014-09-16 15:35:00,57.6,57.62,57.56,57.57,55400.0,57.0899,57.1097,57.0503,57.0602,55400.0
2014-09-16 15:40:00,57.57,57.61,57.5,57.51,94500.0,57.0602,57.0998,56.9908,57.0007,94500.0
2014-09-16 15:45:00,57.52,57.62,57.51,57.56,106800.0,57.0106,57.1097,57.0007,57.0503,106800.0
2014-09-16 15:50:00,57.58,57.61,57.53,57.55,166200.0,57.0701,57.0998,57.0205,57.0404,166200.0
2014-09-16 15:55:00,57.55,57.63,57.53,57.6,148400.0,57.0404,57.1196,57.0205,57.0899,148400.0
2014-09-17 09:30:00,57.46,57.63,57.31,57.6,82200.0,56.9511,57.1196,56.8025,57.0899,82200.0
2014-09-17 09:35:00,57.59,57.63,57.45,57.46,48000.0,57.08,57.1196,56.9412,56.9511,48000.0
2014-09-17 09:40:00,57.46,57.52,57.28,57.38,83700.0,56.9511,57.0106,56.7727,56.8719,83700.0
2014-09-17 09:45:00,57.37,57.48,57.37,57.42,49900.0,56.8619,56.971,56.8619,56.9115,49900.0
2014-09-17 09:50:00,57.4,57.4,57.2,57.22,37000.0,56.8917,56.8917,56.6935,56.7133,37000.0
2014-09-17 09:55:00,57.22,57.29,57.2,57.24,36700.0,56.7133,56.7827,56.6935,56.7331,36700.0
2014-09-17 10:00:00,57.23,57.33,57.21,57.3,71900.0,56.7232,56.8223,56.7034,56.7926,71900.0
2014-09-17 10:05:00,57.3,57.4,57.28,57.34,62700.0,56.7926,56.8917,56.7727,56.8322,62700.0
2014-09-17 10:10:00,57.32,57.37,57.26,57.26,19600.0,56.8124,56.8619,56.7529,56.7529,19600.0
2014-09-17 10:15:00,57.25,57.28,57.23,57.25,27700.0,56.743,56.7727,56.7232,56.743,27700.0
2014-09-17 10:20:00,57.24,57.27,57.18,57.25,31400.0,56.7331,56.7628,56.6736,56.743,31400.0
2014-09-17 10:25:00,57.26,57.39,57.23,57.39,51800.0,56.7529,56.8818,56.7232,56.8818,51800.0
2014-09-17 10:30:00,57.39,57.43,57.31,57.33,55100.0,56.8818,56.9214,56.8025,56.8223,55100.0
2014-09-17 10:35:00,57.32,57.32,57.16,57.17,48900.0,56.8124,56.8124,56.6538,56.6637,48900.0
2014-09-17 10:40:00,57.18,57.22,57.14,57.15,15700.0,56.6736,56.7133,56.634,56.6439,15700.0
2014-09-17 10:45:00,57.16,57.25,57.16,57.25,40800.0,56.6538,56.743,56.6538,56.743,40800.0
2014-09-17 10:50:00,57.25,57.26,57.17,57.21,58600.0,56.743,56.7529,56.6637,56.7034,58600.0
2014-09-17 10:55:00,57.22,57.26,57.21,57.25,50500.0,56.7133,56.7529,56.7034,56.743,50500.0
2014-09-17 11:00:00,57.26,57.39,57.25,57.39,25000.0,56.7529,56.8818,56.743,56.8818,25000.0
2014-09-17 11:05:00,57.4,57.42,57.36,57.39,32200.0,56.8917,56.9115,56.852,56.8818,32200.0
2014-09-17 11:10:00,57.39,57.4,57.35,57.4,21600.0,56.8818,56.8917,56.8421,56.8917,21600.0
2014-09-17 11:15:00,57.4,57.51,57.4,57.49,26000.0,56.8917,57.0007,56.8917,56.9809,26000.0
2014-09-17 11:20:00,57.49,57.52,57.41,57.42,22700.0,56.9809,57.0106,56.9016,56.9115,22700.0
2014-09-17 11:25:00,57.42,57.59,57.42,57.59,35200.0,56.9115,57.08,56.9115,57.08,35200.0
2014-09-17 11:30:00,57.58,57.63,57.53,57.55,35500.0,57.0701,57.1196,57.0205,57.0404,35500.0
2014-09-17 11:35:00,57.56,57.56,57.49,57.49,55700.0,57.0503,57.0503,56.9809,56.9809,55700.0
2014-09-17 11:40:00,57.49,57.5,57.39,57.4,39100.0,56.9809,56.9908,56.8818,56.8917,39100.0
2014-09-17 11:45:00,57.42,57.52,57.41,57.51,16100.0,56.9115,57.0106,56.9016,57.0007,16100.0
2014-09-17 11:50:00,57.5,57.55,57.46,57.53,37600.0,56.9908,57.0404,56.9511,57.0205,37600.0
2014-09-17 11:55:00,57.53,57.63,57.5,57.57,56800.0,57.0205,57.1196,56.9908,57.0602,56800.0
2014-09-17 12:00:00,57.57,57.62,57.57,57.6,9700.0,57.0602,57.1097,57.0602,57.0899,9700.0
2014-09-17 12:05:00,57.6,57.67,57.59,57.63,21400.0,57.0899,57.1593,57.08,57.1196,21400.0
2014-09-17 12:10:00,57.62,57.65,57.58,57.65,12100.0,57.1097,57.1395,57.0701,57.1395,12100.0
2014-09-17 12:15:00,57.65,57.68,57.61,57.65,21300.0,57.1395,57.1692,57.0998,57.1395,21300.0
2014-09-17 12:20:00,57.66,57.69,57.52,57.54,21100.0,57.1494,57.1791,57.0106,57.0304,21100.0
2014-09-17 12:25:00,57.54,57.54,57.43,57.45,28100.0,57.0304,57.0304,56.9214,56.9412,28100.0
2014-09-17 12:30:00,57.45,57.52,57.45,57.51,16200.0,56.9412,57.0106,56.9412,57.0007,16200.0
2014-09-17 12:35:00,57.51,57.54,57.49,57.52,23700.0,57.0007,57.0304,56.9809,57.0106,23700.0
2014-09-17 12:40:00,57.53,57.54,57.49,57.51,38400.0,57.0205,57.0304,56.9809,57.0007,38400.0
2014-09-17 12:45:00,57.51,57.52,57.46,57.47,20000.0,57.0007,57.0106,56.9511,56.9611,20000.0
2014-09-17 12:50:00,57.49,57.51,57.47,57.51,11000.0,56.9809,57.0007,56.9611,57.0007,11000.0
2014-09-17 12:55:00,57.51,57.53,57.44,57.44,11300.0,57.0007,57.0205,56.9313,56.9313,11300.0
2014-09-17 13:00:00,57.44,57.45,57.38,57.38,10400.0,56.9313,56.9412,56.8719,56.8719,10400.0
2014-09-17 13:05:00,57.38,57.38,57.32,57.34,14400.0,56.8719,56.8719,56.8124,56.8322,14400.0
2014-09-17 13:10:00,57.34,57.42,57.34,57.4,12700.0,56.8322,56.9115,56.8322,56.8917,12700.0
2014-09-17 13:15:00,57.4,57.42,57.35,57.36,12000.0,56.8917,56.9115,56.8421,56.852,12000.0
2014-09-17 13:20:00,57.35,57.36,57.3,57.31,13400.0,56.8421,56.852,56.7926,56.8025,13400.0
2014-09-17 13:25:00,57.3,57.3,57.23,57.26,33300.0,56.7926,56.7926,56.7232,56.7529,33300.0
2014-09-17 13:30:00,57.26,57.33,57.26,57.29,11800.0,56.7529,56.8223,56.7529,56.7827,11800.0
2014-09-17 13:35:00,57.29,57.31,57.26,57.31,19200.0,56.7827,56.8025,56.7529,56.8025,19200.0
2014-09-17 13:40:00,57.31,57.35,57.3,57.35,33300.0,56.8025,56.8421,56.7926,56.8421,33300.0
2014-09-17 13:45:00,57.34,57.36,57.3,57.35,24800.0,56.8322,56.852,56.7926,56.8421,24800.0
2014-09-17 13:50:00,57.34,57.36,57.27,57.33,89200.0,56.8322,56.852,56.7628,56.8223,89200.0
2014-09-17 13:55:00,57.32,57.67,57.32,57.48,85600.0,56.8124,57.1593,56.8124,56.971,85600.0
2014-09-17 14:00:00,57.51,57.59,56.99,57.06,117100.0,57.0007,57.08,56.4853,56.5547,117100.0
2014-09-17 14:05:00,57.05,57.46,57.05,57.4,69300.0,56.5448,56.9511,56.5448,56.8917,69300.0
2014-09-17 14:10:00,57.4,57.75,57.4,57.7,58600.0,56.8917,57.2386,56.8917,57.189,58600.0
2014-09-17 14:15:00,57.71,57.94,57.63,57.84,69500.0,57.1989,57.4269,57.1196,57.3278,69500.0
2014-09-17 14:20:00,57.85,57.9,57.8,57.88,26900.0,57.3377,57.3873,57.2881,57.3674,26900.0
2014-09-17 14:25:00,57.87,57.94,57.82,57.91,52000.0,57.3575,57.4269,57.308,57.3972,52000.0
2014-09-17 14:30:00,57.9,57.93,57.78,57.81,44300.0,57.3873,57.417,57.2683,57.298,44300.0
2014-09-17 14:35:00,57.82,57.82,57.75,57.77,60300.0,57.308,57.308,57.2386,57.2584,60300.0
2014-09-17 14:40:00,57.78,57.82,57.58,57.61,76100.0,57.2683,57.308,57.0701,57.0998,76100.0
2014-09-17 14:45:00,57.6,57.63,57.45,57.59,115700.0,57.0899,57.1196,56.9412,57.08,115700.0
2014-09-17 14:50:00,57.61,57.77,57.61,57.75,40200.0,57.0998,57.2584,57.0998,57.2386,40200.0
2014-09-17 14:55:00,57.76,57.78,57.7,57.74,28600.0,57.2485,57.2683,57.189,57.2287,28600.0
2014-09-17 15:00:00,57.73,57.92,57.71,57.92,37000.0,57.2188,57.4071,57.1989,57.4071,37000.0
2014-09-17 15:05:00,57.91,58.03,57.91,57.99,111100.0,57.3972,57.5161,57.3972,57.4765,111100.0
2014-09-17 15:10:00,57.98,57.98,57.88,57.97,47800.0,57.4665,57.4665,57.3674,57.4566,47800.0
2014-09-17 15:15:00,57.97,58.06,57.97,58.04,41000.0,57.4566,57.5458,57.4566,57.526,41000.0
2014-09-17 15:20:00,58.03,58.05,57.72,57.77,59200.0,57.5161,57.5359,57.2088,57.2584,59200.0
2014-09-17 15:25:00,57.77,57.81,57.71,57.8,50200.0,57.2584,57.298,57.1989,57.2881,50200.0
2014-09-17 15:30:00,57.8,57.81,57.61,57.62,62700.0,57.2881,57.298,57.0998,57.1097,62700.0
2014-09-17 15:35:00,57.61,57.65,57.44,57.48,58500.0,57.0998,57.1395,56.9313,56.971,58500.0
2014-09-17 15:40:00,57.48,57.54,57.47,57.5,51200.0,56.971,57.0304,56.9611,56.9908,51200.0
2014-09-17 15:45:00,57.51,57.51,57.38,57.44,104000.0,57.0007,57.0007,56.8719,56.9313,104000.0
2014-09-17 15:50:00,57.44,57.52,57.43,57.46,85700.0,56.9313,57.0106,56.9214,56.9511,85700.0
2014-09-17 15:55:00,57.46,57.48,57.42,57.45,121700.0,56.9511,56.971,56.9115,56.9412,121700.0
2014-09-18 09:30:00,57.9,57.9,57.66,57.7,89000.0,57.3873,57.3873,57.1494,57.189,89000.0
2014-09-18 09:35:00,57.64,57.64,57.43,57.58,29800.0,57.1296,57.1296,56.9214,57.0701,29800.0
2014-09-18 09:40:00,57.59,57.72,57.49,57.65,92900.0,57.08,57.2088,56.9809,57.1395,92900.0
2014-09-18 09:45:00,57.65,57.67,57.54,57.6,21600.0,57.1395,57.1593,57.0304,57.0899,21600.0
2014-09-18 09:50:00,57.6,57.82,57.57,57.77,73900.0,57.0899,57.308,57.0602,57.2584,73900.0
2014-09-18 09:55:00,57.79,57.85,57.75,57.82,23300.0,57.2782,57.3377,57.2386,57.308,23300.0
2014-09-18 10:00:00,57.83,57.89,57.75,57.79,24400.0,57.3179,57.3773,57.2386,57.2782,24400.0
2014-09-18 10:05:00,57.78,57.86,57.77,57.82,31500.0,57.2683,57.3476,57.2584,57.308,31500.0
2014-09-18 10:10:00,57.84,57.88,57.63,57.63,17000.0,57.3278,57.3674,57.1196,57.1196,17000.0
2014-09-18 10:15:00,57.66,57.71,57.57,57.62,23600.0,57.1494,57.1989,57.0602,57.1097,23600.0
2014-09-18 10:20:00,57.62,57.67,57.55,57.56,29400.0,57.1097,57.1593,57.0404,57.0503,29400.0
2014-09-18 10:25:00,57.55,57.57,57.36,57.4,52300.0,57.0404,57.0602,56.852,56.8917,52300.0
2014-09-18 10:30:00,57.39,57.43,57.3,57.34,102300.0,56.8818,56.9214,56.7926,56.8322,102300.0
2014-09-18 10:35:00,57.36,57.37,57.32,57.36,33700.0,56.852,56.8619,56.8124,56.852,33700.0
2014-09-18 10:40:00,57.37,57.37,57.25,57.26,24800.0,56.8619,56.8619,56.743,56.7529,24800.0
2014-09-18 10:45:00,57.28,57.38,57.27,57.37,36800.0,56.7727,56.8719,56.7628,56.8619,36800.0
2014-09-18 10:50:00,57.38,57.38,57.23,57.24,32700.0,56.8719,56.8719,56.7232,56.7331,32700.0
2014-09-18 10:55:00,57.24,57.29,57.19,57.2,17300.0,56.7331,56.7827,56.6835,56.6935,17300.0
2014-09-18 11:00:00,57.21,57.31,57.21,57.27,23400.0,56.7034,56.8025,56.7034,56.7628,23400.0
2014-09-18 11:05:00,57.26,57.36,57.26,57.35,32700.0,56.7529,56.852,56.7529,56.8421,32700.0
2014-09-18 11:10:00,57.35,57.37,57.28,57.31,39300.0,56.8421,56.8619,56.7727,56.8025,39300.0
2014-09-18 11:15:00,57.31,57.35,57.26,57.28,34900.0,56.8025,56.8421,56.7529,56.7727,34900.0
2014-09-18 11:20:00,57.28,57.28,57.23,57.27,23800.0,56.7727,56.7727,56.7232,56.7628,23800.0
2014-09-18 11:25:00,57.26,57.26,57.23,57.24,32400.0,56.7529,56.7529,56.7232,56.7331,32400.0
2014-09-18 11:30:00,57.24,57.32,57.23,57.31,22500.0,56.7331,56.8124,56.7232,56.8025,22500.0
2014-09-18 11:35:00,57.32,57.33,57.28,57.32,22900.0,56.8124,56.8223,56.7727,56.8124,22900.0
2014-09-18 11:40:00,57.32,57.4,57.3,57.38,13200.0,56.8124,56.8917,56.7926,56.8719,13200.0
2014-09-18 11:45:00,57.38,57.42,57.37,57.41,16700.0,56.8719,56.9115,56.8619,56.9016,16700.0
2014-09-18 11:50:00,57.4,57.44,57.4,57.4,14400.0,56.8917,56.9313,56.8917,56.8917,14400.0
2014-09-18 11:55:00,57.41,57.46,57.38,57.46,20500.0,56.9016,56.9511,56.8719,56.9511,20500.0
2014-09-18 12:00:00,57.46,57.54,57.45,57.54,12700.0,56.9511,57.0304,56.9412,57.0304,12700.0
2014-09-18 12:05:00,57.55,57.73,57.55,57.73,52200.0,57.0404,57.2188,57.0404,57.2188,52200.0
2014-09-18 12:10:00,57.73,57.73,57.65,57.72,12600.0,57.2188,57.2188,57.1395,57.2088,12600.0
2014-09-18 12:15:00,57.72,57.77,57.69,57.75,26700.0,57.2088,57.2584,57.1791,57.2386,26700.0
2014-09-18 12:20:00,57.76,57.76,57.72,57.72,11200.0,57.2485,57.2485,57.2088,57.2088,11200.0
2014-09-18 12:25:00,57.72,57.72,57.65,57.68,20500.0,57.2088,57.2088,57.1395,57.1692,20500.0
2014-09-18 12:30:00,57.69,57.7,57.63,57.65,33700.0,57.1791,57.189,57.1196,57.1395,33700.0
2014-09-18 12:35:00,57.65,57.73,57.62,57.62,72900.0,57.1395,57.2188,57.1097,57.1097,72900.0
2014-09-18 12:40:00,57.63,57.79,57.63,57.77,75200.0,57.1196,57.2782,57.1196,57.2584,75200.0
2014-09-18 12:45:00,57.78,57.91,57.77,57.91,24000.0,57.2683,57.3972,57.2584,57.3972,24000.0
2014-09-18 12:50:00,57.91,57.93,57.87,57.91,15500.0,57.3972,57.417,57.3575,57.3972,15500.0
2014-09-18 12:55:00,57.91,57.92,57.82,57.84,20100.0,57.3972,57.4071,57.308,57.3278,20100.0
2014-09-18 13:00:00,57.85,57.87,57.85,57.86,19300.0,57.3377,57.3575,57.3377,57.3476,19300.0
2014-09-18 13:05:00,57.86,57.89,57.82,57.82,29800.0,57.3476,57.3773,57.308,57.308,29800.0
2014-09-18 13:10:00,57.83,57.88,57.83,57.85,9600.0,57.3179,57.3674,57.3179,57.3377,9600.0
2014-09-18 13:15:00,57.85,57.88,57.83,57.88,38400.0,57.3377,57.3674,57.3179,57.3674,38400.0
2014-09-18 13:20:00,57.87,57.87,57.8,57.82,9300.0,57.3575,57.3575,57.2881,57.308,9300.0
2014-09-18 13:25:00,57.82,57.91,57.82,57.85,23900.0,57.308,57.3972,57.308,57.3377,23900.0
2014-09-18 13:30:00,57.86,57.89,57.83,57.89,28400.0,57.3476,57.3773,57.3179,57.3773,28400.0
2014-09-18 13:35:00,57.89,57.91,57.82,57.87,23300.0,57.3773,57.3972,57.308,57.3575,23300.0
2014-09-18 13:40:00,57.88,57.88,57.8,57.8,73500.0,57.3674,57.3674,57.2881,57.2881,73500.0
2014-09-18 13:45:00,57.8,57.82,57.77,57.81,19400.0,57.2881,57.308,57.2584,57.298,19400.0
2014-09-18 13:50:00,57.8,57.88,57.8,57.85,15500.0,57.2881,57.3674,57.2881,57.3377,15500.0
2014-09-18 13:55:00,57.84,57.85,57.77,57.77,11000.0,57.3278,57.3377,57.2584,57.2584,11000.0
2014-09-18 14:00:00,57.77,57.78,57.74,57.75,23000.0,57.2584,57.2683,57.2287,57.2386,23000.0
2014-09-18 14:05:00,57.75,57.77,57.74,57.74,22300.0,57.2386,57.2584,57.2287,57.2287,22300.0
2014-09-18 14:10:00,57.74,57.78,57.74,57.77,14700.0,57.2287,57.2683,57.2287,57.2584,14700.0
2014-09-18 14:15:00,57.77,57.78,57.7,57.7,26800.0,57.2584,57.2683,57.189,57.189,26800.0
2014-09-18 14:20:00,57.69,57.69,57.65,57.65,7300.0,57.1791,57.1791,57.1395,57.1395,7300.0
2014-09-18 14:25:00,57.65,57.68,57.64,57.64,9000.0,57.1395,57.1692,57.1296,57.1296,9000.0
2014-09-18 14:30:00,57.64,57.67,57.63,57.67,10000.0,57.1296,57.1593,57.1196,57.1593,10000.0
2014-09-18 14:35:00,57.66,57.74,57.65,57.73,20600.0,57.1494,57.2287,57.1395,57.2188,20600.0
2014-09-18 14:40:00,57.73,57.73,57.6,57.6,30700.0,57.2188,57.2188,57.0899,57.0899,30700.0
2014-09-18 14:45:00,57.59,57.62,57.58,57.61,13300.0,57.08,57.1097,57.0701,57.0998,13300.0
2014-09-18 14:50:00,57.61,57.63,57.57,57.59,15900.0,57.0998,57.1196,57.0602,57.08,15900.0
2014-09-18 14:55:00,57.59,57.59,57.51,57.53,13600.0,57.08,57.08,57.0007,57.0205,13600.0
2014-09-18 15:00:00,57.53,57.53,57.48,57.51,20600.0,57.0205,57.0205,56.971,57.0007,20600.0
2014-09-18 15:05:00,57.53,57.62,57.52,57.55,37700.0,57.0205,57.1097,57.0106,57.0404,37700.0
2014-09-18 15:10:00,57.55,57.6,57.47,57.49,44500.0,57.0404,57.0899,56.9611,56.9809,44500.0
2014-09-18 15:15:00,57.5,57.52,57.46,57.51,50700.0,56.9908,57.0106,56.9511,57.0007,50700.0
2014-09-18 15:20:00,57.51,57.51,57.46,57.49,52200.0,57.0007,57.0007,56.9511,56.9809,52200.0
2014-09-18 15:25:00,57.48,57.55,57.47,57.51,40700.0,56.971,57.0404,56.9611,57.0007,40700.0
2014-09-18 15:30:00,57.5,57.54,57.5,57.54,21000.0,56.9908,57.0304,56.9908,57.0304,21000.0
2014-09-18 15:35:00,57.54,57.65,57.54,57.64,29200.0,57.0304,57.1395,57.0304,57.1296,29200.0
2014-09-18 15:40:00,57.65,57.65,57.61,57.64,27900.0,57.1395,57.1395,57.0998,57.1296,27900.0
2014-09-18 15:45:00,57.65,57.67,57.59,57.64,63600.0,57.1395,57.1593,57.08,57.1296,63600.0
2014-09-18 15:50:00,57.64,57.68,57.62,57.67,73400.0,57.1296,57.1692,57.1097,57.1593,73400.0
2014-09-18 15:55:00,57.67,57.68,57.64,57.67,149500.0,57.1593,57.1692,57.1296,57.1593,149500.0
2014-09-19 09:30:00,58.32,58.32,57.96,58.25,619700.0,57.8035,57.8035,57.4467,57.7342,619700.0
2014-09-19 09:35:00,58.25,58.38,58.03,58.25,96700.0,57.7342,57.863,57.5161,57.7342,96700.0
2014-09-19 09:40:00,58.23,58.45,58.2,58.38,73500.0,57.7143,57.9324,57.6846,57.863,73500.0
2014-09-19 09:45:00,58.38,58.5,58.32,58.38,81600.0,57.863,57.9819,57.8035,57.863,81600.0
2014-09-19 09:50:00,58.4,58.46,58.34,58.41,120000.0,57.8828,57.9423,57.8234,57.8927,120000.0
2014-09-19 09:55:00,58.41,58.61,58.41,58.58,71700.0,57.8927,58.091,57.8927,58.0612,71700.0
2014-09-19 10:00:00,58.58,58.62,58.47,58.58,135800.0,58.0612,58.1009,57.9522,58.0612,135800.0
2014-09-19 10:05:00,58.58,58.75,58.57,58.74,56200.0,58.0612,58.2297,58.0513,58.2198,56200.0
2014-09-19 10:10:00,58.75,58.78,58.63,58.7,64700.0,58.2297,58.2595,58.1108,58.1802,64700.0
2014-09-19 10:15:00,58.71,58.79,58.66,58.76,38400.0,58.1901,58.2694,58.1405,58.2396,38400.0
2014-09-19 10:20:00,58.75,58.77,58.69,58.74,33900.0,58.2297,58.2495,58.1703,58.2198,33900.0
2014-09-19 10:25:00,58.75,58.79,58.66,58.69,75100.0,58.2297,58.2694,58.1405,58.1703,75100.0
2014-09-19 10:30:00,58.68,58.7,58.6,58.61,54800.0,58.1603,58.1802,58.0811,58.091,54800.0
2014-09-19 10:35:00,58.61,58.7,58.57,58.68,35300.0,58.091,58.1802,58.0513,58.1603,35300.0
2014-09-19 10:40:00,58.68,58.76,58.6,58.75,77900.0,58.1603,58.2396,58.0811,58.2297,77900.0
2014-09-19 10:45:00,58.75,58.76,58.68,58.73,30800.0,58.2297,58.2396,58.1603,58.2099,30800.0
2014-09-19 10:50:00,58.74,58.8,58.62,58.76,59200.0,58.2198,58.2793,58.1009,58.2396,59200.0
2014-09-19 10:55:00,58.77,58.77,58.6,58.65,78000.0,58.2495,58.2495,58.0811,58.1306,78000.0
2014-09-19 11:00:00,58.64,58.66,58.56,58.62,34400.0,58.1207,58.1405,58.0414,58.1009,34400.0
2014-09-19 11:05:00,58.63,58.63,58.56,58.57,73900.0,58.1108,58.1108,58.0414,58.0513,73900.0
2014-09-19 11:10:00,58.56,58.61,58.5,58.52,20300.0,58.0414,58.091,57.9819,58.0018,20300.0
2014-09-19 11:15:00,58.53,58.58,58.52,58.56,24100.0,58.0117,58.0612,58.0018,58.0414,24100.0
2014-09-19 11:20:00,58.56,58.56,58.4,58.42,67800.0,58.0414,58.0414,57.8828,57.9026,67800.0
2014-09-19 11:25:00,58.41,58.46,58.33,58.36,59500.0,57.8927,57.9423,57.8134,57.8432,59500.0
2014-09-19 11:30:00,58.36,58.36,58.19,58.2,56400.0,57.8432,57.8432,57.6747,57.6846,56400.0
2014-09-19 11:35:00,58.21,58.24,58.2,58.23,31100.0,57.6945,57.7242,57.6846,57.7143,31100.0
2014-09-19 11:40:00,58.22,58.22,58.1,58.15,21000.0,57.7044,57.7044,57.5855,57.635,21000.0
2014-09-19 11:45:00,58.17,58.27,58.15,58.25,53700.0,57.6549,57.754,57.635,57.7342,53700.0
2014-09-19 11:50:00,58.27,58.28,58.21,58.22,15500.0,57.754,57.7639,57.6945,57.7044,15500.0
2014-09-19 11:55:00,58.22,58.23,58.15,58.22,13700.0,57.7044,57.7143,57.635,57.7044,13700.0
2014-09-19 12:00:00,58.22,58.22,58.05,58.09,13100.0,57.7044,57.7044,57.5359,57.5756,13100.0
2014-09-19 12:05:00,58.08,58.09,57.86,57.88,19500.0,57.5657,57.5756,57.3476,57.3674,19500.0
2014-09-19 12:10:00,57.9,57.94,57.84,57.85,23900.0,57.3873,57.4269,57.3278,57.3377,23900.0
2014-09-19 12:15:00,57.85,57.86,57.83,57.83,19800.0,57.3377,57.3476,57.3179,57.3179,19800.0
2014-09-19 12:20:00,57.83,57.84,57.8,57.82,19600.0,57.3179,57.3278,57.2881,57.308,19600.0
2014-09-19 12:25:00,57.83,57.88,57.8,57.83,21800.0,57.3179,57.3674,57.2881,57.3179,21800.0
2014-09-19 12:30:00,57.83,57.83,57.77,57.8,32000.0,57.3179,57.3179,57.2584,57.2881,32000.0
2014-09-19 12:35:00,57.79,57.83,57.78,57.81,20700.0,57.2782,57.3179,57.2683,57.298,20700.0
2014-09-19 12:40:00,57.81,57.83,57.77,57.83,22000.0,57.298,57.3179,57.2584,57.3179,22000.0
2014-09-19 12:45:00,57.83,57.9,57.8,57.85,36500.0,57.3179,57.3873,57.2881,57.3377,36500.0
2014-09-19 12:50:00,57.84,57.85,57.82,57.82,26400.0,57.3278,57.3377,57.308,57.308,26400.0
2014-09-19 12:55:00,57.83,57.88,57.82,57.86,19500.0,57.3179,57.3674,57.308,57.3476,19500.0
2014-09-19 13:00:00,57.86,57.86,57.81,57.83,49600.0,57.3476,57.3476,57.298,57.3179,49600.0
2014-09-19 13:05:00,57.83,57.86,57.82,57.84,21000.0,57.3179,57.3476,57.308,57.3278,21000.0
2014-09-19 13:10:00,57.83,57.85,57.76,57.85,25000.0,57.3179,57.3377,57.2485,57.3377,25000.0
2014-09-19 13:15:00,57.83,57.83,57.73,57.81,15400.0,57.3179,57.3179,57.2188,57.298,15400.0
2014-09-19 13:20:00,57.8,57.94,57.76,57.91,23900.0,57.2881,57.4269,57.2485,57.3972,23900.0
2014-09-19 13:25:00,57.92,58.01,57.92,58.01,21500.0,57.4071,57.4963,57.4071,57.4963,21500.0
2014-09-19 13:30:00,58.01,58.08,58.0,58.05,21200.0,57.4963,57.5657,57.4864,57.5359,21200.0
2014-09-19 13:35:00,58.07,58.11,58.04,58.06,24200.0,57.5557,57.5954,57.526,57.5458,24200.0
2014-09-19 13:40:00,58.07,58.07,58.02,58.05,15200.0,57.5557,57.5557,57.5062,57.5359,15200.0
2014-09-19 13:45:00,58.07,58.11,58.04,58.07,37000.0,57.5557,57.5954,57.526,57.5557,37000.0
2014-09-19 13:50:00,58.08,58.09,58.03,58.05,37900.0,57.5657,57.5756,57.5161,57.5359,37900.0
2014-09-19 13:55:00,58.05,58.07,58.01,58.05,40100.0,57.5359,57.5557,57.4963,57.5359,40100.0
2014-09-19 14:00:00,58.06,58.07,58.01,58.03,27600.0,57.5458,57.5557,57.4963,57.5161,27600.0
2014-09-19 14:05:00,58.02,58.06,58.01,58.06,21000.0,57.5062,57.5458,57.4963,57.5458,21000.0
2014-09-19 14:10:00,58.05,58.1,58.05,58.08,59000.0,57.5359,57.5855,57.5359,57.5657,59000.0
2014-09-19 14:15:00,58.08,58.16,58.08,58.15,21800.0,57.5657,57.645,57.5657,57.635,21800.0
2014-09-19 14:20:00,58.16,58.17,58.12,58.12,31200.0,57.645,57.6549,57.6053,57.6053,31200.0
2014-09-19 14:25:00,58.14,58.15,58.12,58.15,31300.0,57.6251,57.635,57.6053,57.635,31300.0
2014-09-19 14:30:00,58.14,58.16,58.09,58.1,42600.0,57.6251,57.645,57.5756,57.5855,42600.0
2014-09-19 14:35:00,58.11,58.14,58.1,58.14,24400.0,57.5954,57.6251,57.5855,57.6251,24400.0
2014-09-19 14:40:00,58.15,58.21,58.14,58.18,38600.0,57.635,57.6945,57.6251,57.6648,38600.0
2014-09-19 14:45:00,58.18,58.27,58.18,58.27,30600.0,57.6648,57.754,57.6648,57.754,30600.0
2014-09-19 14:50:00,58.27,58.31,58.25,58.3,62700.0,57.754,57.7936,57.7342,57.7837,62700.0
2014-09-19 14:55:00,58.29,58.31,58.22,58.25,33200.0,57.7738,57.7936,57.7044,57.7342,33200.0
2014-09-19 15:00:00,58.25,58.27,58.19,58.23,50700.0,57.7342,57.754,57.6747,57.7143,50700.0
2014-09-19 15:05:00,58.23,58.24,58.18,58.24,48000.0,57.7143,57.7242,57.6648,57.7242,48000.0
2014-09-19 15:10:00,58.23,58.24,58.19,58.19,52400.0,57.7143,57.7242,57.6747,57.6747,52400.0
2014-09-19 15:15:00,58.2,58.23,58.19,58.2,32400.0,57.6846,57.7143,57.6747,57.6846,32400.0
2014-09-19 15:20:00,58.2,58.2,58.14,58.19,27100.0,57.6846,57.6846,57.6251,57.6747,27100.0
2014-09-19 15:25:00,58.2,58.24,58.18,58.19,39900.0,57.6846,57.7242,57.6648,57.6747,39900.0
2014-09-19 15:30:00,58.19,58.21,58.14,58.2,58400.0,57.6747,57.6945,57.6251,57.6846,58400.0
2014-09-19 15:35:00,58.2,58.2,58.13,58.15,53600.0,57.6846,57.6846,57.6152,57.635,53600.0
2014-09-19 15:40:00,58.15,58.2,58.15,58.19,79600.0,57.635,57.6846,57.635,57.6747,79600.0
2014-09-19 15:45:00,58.2,58.33,58.2,58.33,142500.0,57.6846,57.8134,57.6846,57.8134,142500.0
2014-09-19 15:50:00,58.32,58.36,58.28,58.29,153000.0,57.8035,57.8432,57.7639,57.7738,153000.0
2014-09-19 15:55:00,58.28,58.29,58.19,58.22,373100.0,57.7639,57.7738,57.6747,57.7044,373100.0
2014-09-22 09:30:00,58.05,58.23,57.6,57.6,84500.0,57.5359,57.7143,57.0899,57.0899,84500.0
2014-09-22 09:35:00,57.66,57.74,57.62,57.62,55100.0,57.1494,57.2287,57.1097,57.1097,55100.0
2014-09-22 09:40:00,57.62,57.77,57.41,57.65,54500.0,57.1097,57.2584,56.9016,57.1395,54500.0
2014-09-22 09:45:00,57.61,57.9,57.61,57.69,149700.0,57.0998,57.3873,57.0998,57.1791,149700.0
2014-09-22 09:50:00,57.7,57.78,57.65,57.72,49100.0,57.189,57.2683,57.1395,57.2088,49100.0
2014-09-22 09:55:00,57.73,57.8,57.62,57.74,26500.0,57.2188,57.2881,57.1097,57.2287,26500.0
2014-09-22 10:00:00,57.74,57.78,57.63,57.78,44900.0,57.2287,57.2683,57.1196,57.2683,44900.0
2014-09-22 10:05:00,57.76,57.91,57.73,57.82,34300.0,57.2485,57.3972,57.2188,57.308,34300.0
2014-09-22 10:10:00,57.8,57.81,57.62,57.62,14500.0,57.2881,57.298,57.1097,57.1097,14500.0
2014-09-22 10:15:00,57.62,57.63,57.37,57.44,24000.0,57.1097,57.1196,56.8619,56.9313,24000.0
2014-09-22 10:20:00,57.41,57.44,57.23,57.25,51000.0,56.9016,56.9313,56.7232,56.743,51000.0
2014-09-22 10:25:00,57.25,57.28,57.18,57.22,28900.0,56.743,56.7727,56.6736,56.7133,28900.0
2014-09-22 10:30:00,57.22,57.23,57.1,57.17,45700.0,56.7133,56.7232,56.5943,56.6637,45700.0
2014-09-22 10:35:00,57.16,57.16,57.01,57.01,54000.0,56.6538,56.6538,56.5051,56.5051,54000.0
2014-09-22 10:40:00,57.02,57.02,56.85,56.88,77800.0,56.515,56.515,56.3466,56.3763,77800.0
2014-09-22 10:45:00,56.85,56.92,56.77,56.8,32900.0,56.3466,56.4159,56.2673,56.297,32900.0
2014-09-22 10:50:00,56.79,56.8,56.6,56.62,64000.0,56.2871,56.297,56.0988,56.1186,64000.0
2014-09-22 10:55:00,56.63,56.85,56.61,56.83,53100.0,56.1285,56.3466,56.1087,56.3267,53100.0
2014-09-22 11:00:00,56.84,56.9,56.76,56.88,19400.0,56.3366,56.3961,56.2573,56.3763,19400.0
2014-09-22 11:05:00,56.85,56.91,56.82,56.86,21500.0,56.3466,56.406,56.3168,56.3565,21500.0
2014-09-22 11:10:00,56.86,56.86,56.8,56.8,44400.0,56.3565,56.3565,56.297,56.297,44400.0
2014-09-22 11:15:00,56.81,56.82,56.66,56.77,30600.0,56.3069,56.3168,56.1582,56.2673,30600.0
2014-09-22 11:20:00,56.75,56.83,56.75,56.83,21000.0,56.2474,56.3267,56.2474,56.3267,21000.0
2014-09-22 11:25:00,56.82,56.98,56.82,56.89,28700.0,56.3168,56.4754,56.3168,56.3862,28700.0
2014-09-22 11:30:00,56.89,56.91,56.84,56.88,17000.0,56.3862,56.406,56.3366,56.3763,17000.0
2014-09-22 11:35:00,56.89,56.98,56.89,56.9,19700.0,56.3862,56.4754,56.3862,56.3961,19700.0
2014-09-22 11:40:00,56.9,56.99,56.87,56.93,19000.0,56.3961,56.4853,56.3664,56.4258,19000.0
2014-09-22 11:45:00,56.94,56.94,56.8,56.85,24800.0,56.4358,56.4358,56.297,56.3466,24800.0
2014-09-22 11:50:00,56.87,56.88,56.76,56.83,41700.0,56.3664,56.3763,56.2573,56.3267,41700.0
2014-09-22 11:55:00,56.85,56.86,56.79,56.83,19100.0,56.3466,56.3565,56.2871,56.3267,19100.0
2014-09-22 12:00:00,56.85,56.91,56.75,56.91,46800.0,56.3466,56.406,56.2474,56.406,46800.0
2014-09-22 12:05:00,56.9,56.97,56.87,56.91,13000.0,56.3961,56.4655,56.3664,56.406,13000.0
2014-09-22 12:10:00,56.87,56.92,56.8,56.81,26300.0,56.3664,56.4159,56.297,56.3069,26300.0
2014-09-22 12:15:00,56.81,56.87,56.79,56.81,40000.0,56.3069,56.3664,56.2871,56.3069,40000.0
2014-09-22 12:20:00,56.8,56.91,56.79,56.91,16900.0,56.297,56.406,56.2871,56.406,16900.0
2014-09-22 12:25:00,56.91,56.97,56.87,56.93,49300.0,56.406,56.4655,56.3664,56.4258,49300.0
2014-09-22 12:30:00,56.92,56.94,56.8,56.84,18100.0,56.4159,56.4358,56.297,56.3366,18100.0
2014-09-22 12:35:00,56.82,56.85,56.77,56.81,31100.0,56.3168,56.3466,56.2673,56.3069,31100.0
2014-09-22 12:40:00,56.79,56.96,56.77,56.94,29900.0,56.2871,56.4556,56.2673,56.4358,29900.0
2014-09-22 12:45:00,56.94,57.03,56.94,57.03,24600.0,56.4358,56.525,56.4358,56.525,24600.0
2014-09-22 12:50:00,57.04,57.04,56.97,57.01,11200.0,56.5349,56.5349,56.4655,56.5051,11200.0
2014-09-22 12:55:00,57.0,57.05,56.98,57.0,22200.0,56.4952,56.5448,56.4754,56.4952,22200.0
2014-09-22 13:00:00,57.0,57.02,56.95,56.95,24100.0,56.4952,56.515,56.4457,56.4457,24100.0
2014-09-22 13:05:00,56.95,57.01,56.94,56.94,26300.0,56.4457,56.5051,56.4358,56.4358,26300.0
2014-09-22 13:10:00,56.94,56.96,56.88,56.9,14200.0,56.4358,56.4556,56.3763,56.3961,14200.0
2014-09-22 13:15:00,56.89,56.91,56.87,56.89,8900.0,56.3862,56.406,56.3664,56.3862,8900.0
2014-09-22 13:20:00,56.87,56.89,56.84,56.86,21600.0,56.3664,56.3862,56.3366,56.3565,21600.0
2014-09-22 13:25:00,56.87,57.0,56.86,56.99,23400.0,56.3664,56.4952,56.3565,56.4853,23400.0
2014-09-22 13:30:00,56.98,57.06,56.97,56.98,15900.0,56.4754,56.5547,56.4655,56.4754,15900.0
2014-09-22 13:35:00,56.99,57.01,56.96,56.96,7600.0,56.4853,56.5051,56.4556,56.4556,7600.0
2014-09-22 13:40:00,56.97,56.98,56.94,56.95,8000.0,56.4655,56.4754,56.4358,56.4457,8000.0
2014-09-22 13:45:00,56.96,56.98,56.94,56.98,8900.0,56.4556,56.4754,56.4358,56.4754,8900.0
2014-09-22 13:50:00,56.99,57.02,56.98,57.01,7200.0,56.4853,56.515,56.4754,56.5051,7200.0
2014-09-22 13:55:00,57.02,57.02,56.89,56.89,17600.0,56.515,56.515,56.3862,56.3862,17600.0
2014-09-22 14:00:00,56.91,56.96,56.9,56.91,14500.0,56.406,56.4556,56.3961,56.406,14500.0
2014-09-22 14:05:00,56.91,56.91,56.85,56.87,52300.0,56.406,56.406,56.3466,56.3664,52300.0
2014-09-22 14:10:00,56.87,56.98,56.86,56.98,69600.0,56.3664,56.4754,56.3565,56.4754,69600.0
2014-09-22 14:15:00,56.96,57.03,56.95,56.98,13200.0,56.4556,56.525,56.4457,56.4754,13200.0
2014-09-22 14:20:00,56.98,57.0,56.88,56.89,29600.0,56.4754,56.4952,56.3763,56.3862,29600.0
2014-09-22 14:25:00,56.88,56.93,56.84,56.85,18100.0,56.3763,56.4258,56.3366,56.3466,18100.0
2014-09-22 14:30:00,56.85,56.95,56.85,56.93,20300.0,56.3466,56.4457,56.3466,56.4258,20300.0
2014-09-22 14:35:00,56.92,56.96,56.85,56.95,74200.0,56.4159,56.4556,56.3466,56.4457,74200.0
2014-09-22 14:40:00,56.95,57.05,56.94,57.04,30500.0,56.4457,56.5448,56.4358,56.5349,30500.0
2014-09-22 14:45:00,57.05,57.16,57.05,57.07,64400.0,56.5448,56.6538,56.5448,56.5646,64400.0
2014-09-22 14:50:00,57.06,57.1,57.01,57.07,21700.0,56.5547,56.5943,56.5051,56.5646,21700.0
2014-09-22 14:55:00,57.07,57.19,57.06,57.17,55100.0,56.5646,56.6835,56.5547,56.6637,55100.0
2014-09-22 15:00:00,57.17,57.18,57.15,57.15,31700.0,56.6637,56.6736,56.6439,56.6439,31700.0
2014-09-22 15:05:00,57.16,57.19,57.14,57.18,39000.0,56.6538,56.6835,56.634,56.6736,39000.0
2014-09-22 15:10:00,57.18,57.21,57.13,57.13,37700.0,56.6736,56.7034,56.6241,56.6241,37700.0
2014-09-22 15:15:00,57.13,57.18,57.07,57.14,25600.0,56.6241,56.6736,56.5646,56.634,25600.0
2014-09-22 15:20:00,57.15,57.2,57.11,57.2,32100.0,56.6439,56.6935,56.6042,56.6935,32100.0
2014-09-22 15:25:00,57.21,57.32,57.2,57.31,68300.0,56.7034,56.8124,56.6935,56.8025,68300.0
2014-09-22 15:30:00,57.31,57.35,57.29,57.35,70300.0,56.8025,56.8421,56.7827,56.8421,70300.0
2014-09-22 15:35:00,57.34,57.42,57.33,57.41,91500.0,56.8322,56.9115,56.8223,56.9016,91500.0
2014-09-22 15:40:00,57.41,57.46,57.36,57.36,77200.0,56.9016,56.9511,56.852,56.852,77200.0
2014-09-22 15:45:00,57.36,57.45,57.36,57.44,62300.0,56.852,56.9412,56.852,56.9313,62300.0
2014-09-22 15:50:00,57.43,57.45,57.37,57.39,98200.0,56.9214,56.9412,56.8619,56.8818,98200.0
2014-09-22 15:55:00,57.39,57.48,57.31,57.33,512300.0,56.8818,56.971,56.8025,56.8223,512300.0
2014-09-23 09:30:00,57.18,57.18,57.02,57.09,104200.0,56.6736,56.6736,56.515,56.5844,104200.0
2014-09-23 09:35:00,57.11,57.34,57.08,57.32,32000.0,56.6042,56.8322,56.5745,56.8124,32000.0
2014-09-23 09:40:00,57.35,57.51,57.25,57.25,29300.0,56.8421,57.0007,56.743,56.743,29300.0
2014-09-23 09:45:00,57.27,57.42,57.19,57.41,30800.0,56.7628,56.9115,56.6835,56.9016,30800.0
2014-09-23 09:50:00,57.41,57.52,57.31,57.45,40600.0,56.9016,57.0106,56.8025,56.9412,40600.0
2014-09-23 09:55:00,57.48,57.63,57.48,57.56,29500.0,56.971,57.1196,56.971,57.0503,29500.0
2014-09-23 10:00:00,57.57,57.69,57.54,57.56,36400.0,57.0602,57.1791,57.0304,57.0503,36400.0
2014-09-23 10:05:00,57.57,57.62,57.47,57.47,19100.0,57.0602,57.1097,56.9611,56.9611,19100.0
2014-09-23 10:10:00,57.48,57.52,57.45,57.51,24600.0,56.971,57.0106,56.9412,57.0007,24600.0
2014-09-23 10:15:00,57.51,57.68,57.51,57.63,38900.0,57.0007,57.1692,57.0007,57.1196,38900.0
2014-09-23 10:20:00,57.6,57.8,57.6,57.71,36900.0,57.0899,57.2881,57.0899,57.1989,36900.0
2014-09-23 10:25:00,57.71,57.72,57.37,57.41,28500.0,57.1989,57.2088,56.8619,56.9016,28500.0
2014-09-23 10:30:00,57.39,57.44,57.3,57.3,32200.0,56.8818,56.9313,56.7926,56.7926,32200.0
2014-09-23 10:35:00,57.3,57.33,57.25,57.27,22100.0,56.7926,56.8223,56.743,56.7628,22100.0
2014-09-23 10:40:00,57.26,57.3,57.18,57.26,35800.0,56.7529,56.7926,56.6736,56.7529,35800.0
2014-09-23 10:45:00,57.25,57.31,57.14,57.3,62200.0,56.743,56.8025,56.634,56.7926,62200.0
2014-09-23 10:50:00,57.31,57.45,57.3,57.33,19400.0,56.8025,56.9412,56.7926,56.8223,19400.0
2014-09-23 10:55:00,57.32,57.36,57.25,57.32,19400.0,56.8124,56.852,56.743,56.8124,19400.0
2014-09-23 11:00:00,57.32,57.46,57.31,57.38,21000.0,56.8124,56.9511,56.8025,56.8719,21000.0
2014-09-23 11:05:00,57.37,57.37,57.26,57.36,18000.0,56.8619,56.8619,56.7529,56.852,18000.0
2014-09-23 11:10:00,57.35,57.37,57.18,57.34,16100.0,56.8421,56.8619,56.6736,56.8322,16100.0
2014-09-23 11:15:00,57.36,57.42,57.34,57.36,18400.0,56.852,56.9115,56.8322,56.852,18400.0
2014-09-23 11:20:00,57.37,57.47,57.36,57.4,27300.0,56.8619,56.9611,56.852,56.8917,27300.0
2014-09-23 11:25:00,57.4,57.4,57.27,57.32,14000.0,56.8917,56.8917,56.7628,56.8124,14000.0
2014-09-23 11:30:00,57.33,57.38,57.27,57.27,16400.0,56.8223,56.8719,56.7628,56.7628,16400.0
2014-09-23 11:35:00,57.27,57.35,57.25,57.34,41200.0,56.7628,56.8421,56.743,56.8322,41200.0
2014-09-23 11:40:00,57.35,57.43,57.32,57.4,33500.0,56.8421,56.9214,56.8124,56.8917,33500.0
2014-09-23 11:45:00,57.4,57.47,57.34,57.38,18700.0,56.8917,56.9611,56.8322,56.8719,18700.0
2014-09-23 11:50:00,57.38,57.47,57.38,57.42,24800.0,56.8719,56.9611,56.8719,56.9115,24800.0
2014-09-23 11:55:00,57.38,57.4,57.34,57.36,16900.0,56.8719,56.8917,56.8322,56.852,16900.0
2014-09-23 12:00:00,57.36,57.38,57.29,57.29,12800.0,56.852,56.8719,56.7827,56.7827,12800.0
2014-09-23 12:05:00,57.28,57.36,57.28,57.32,30500.0,56.7727,56.852,56.7727,56.8124,30500.0
2014-09-23 12:10:00,57.32,57.37,57.28,57.3,11800.0,56.8124,56.8619,56.7727,56.7926,11800.0
2014-09-23 12:15:00,57.3,57.41,57.3,57.38,12600.0,56.7926,56.9016,56.7926,56.8719,12600.0
2014-09-23 12:20:00,57.38,57.39,57.25,57.25,19600.0,56.8719,56.8818,56.743,56.743,19600.0
2014-09-23 12:25:00,57.25,57.26,57.19,57.2,9800.0,56.743,56.7529,56.6835,56.6935,9800.0
2014-09-23 12:30:00,57.2,57.23,57.18,57.19,8900.0,56.6935,56.7232,56.6736,56.6835,8900.0
2014-09-23 12:35:00,57.18,57.22,57.15,57.19,14200.0,56.6736,56.7133,56.6439,56.6835,14200.0
2014-09-23 12:40:00,57.19,57.2,57.13,57.15,15100.0,56.6835,56.6935,56.6241,56.6439,15100.0
2014-09-23 12:45:00,57.15,57.15,57.06,57.06,8300.0,56.6439,56.6439,56.5547,56.5547,8300.0
2014-09-23 12:50:00,57.04,57.07,57.0,57.02,13800.0,56.5349,56.5646,56.4952,56.515,13800.0
2014-09-23 12:55:00,57.01,57.02,56.97,57.01,19400.0,56.5051,56.515,56.4655,56.5051,19400.0
2014-09-23 13:00:00,57.0,57.06,56.96,57.05,15600.0,56.4952,56.5547,56.4556,56.5448,15600.0
2014-09-23 13:05:00,57.05,57.05,56.92,56.93,10900.0,56.5448,56.5448,56.4159,56.4258,10900.0
2014-09-23 13:10:00,56.92,56.96,56.91,56.93,24000.0,56.4159,56.4556,56.406,56.4258,24000.0
2014-09-23 13:15:00,56.92,56.92,56.84,56.92,19700.0,56.4159,56.4159,56.3366,56.4159,19700.0
2014-09-23 13:20:00,56.92,56.98,56.89,56.98,48900.0,56.4159,56.4754,56.3862,56.4754,48900.0
2014-09-23 13:25:00,56.98,57.02,56.97,57.02,31300.0,56.4754,56.515,56.4655,56.515,31300.0
2014-09-23 13:30:00,57.02,57.16,56.97,57.14,29500.0,56.515,56.6538,56.4655,56.634,29500.0
2014-09-23 13:35:00,57.16,57.23,57.14,57.2,45600.0,56.6538,56.7232,56.634,56.6935,45600.0
2014-09-23 13:40:00,57.18,57.2,57.07,57.07,22300.0,56.6736,56.6935,56.5646,56.5646,22300.0
2014-09-23 13:45:00,57.05,57.08,57.01,57.03,26600.0,56.5448,56.5745,56.5051,56.525,26600.0
2014-09-23 13:50:00,57.04,57.11,57.02,57.09,27600.0,56.5349,56.6042,56.515,56.5844,27600.0
2014-09-23 13:55:00,57.08,57.08,56.95,57.01,53300.0,56.5745,56.5745,56.4457,56.5051,53300.0
2014-09-23 14:00:00,57.0,57.03,56.94,56.94,41100.0,56.4952,56.525,56.4358,56.4358,41100.0
2014-09-23 14:05:00,56.94,56.99,56.89,56.89,16800.0,56.4358,56.4853,56.3862,56.3862,16800.0
2014-09-23 14:10:00,56.88,56.98,56.87,56.93,21300.0,56.3763,56.4754,56.3664,56.4258,21300.0
2014-09-23 14:15:00,56.92,57.01,56.9,56.99,23400.0,56.4159,56.5051,56.3961,56.4853,23400.0
2014-09-23 14:20:00,56.99,57.03,56.92,56.93,14900.0,56.4853,56.525,56.4159,56.4258,14900.0
2014-09-23 14:25:00,56.95,56.98,56.88,56.91,21600.0,56.4457,56.4754,56.3763,56.406,21600.0
2014-09-23 14:30:00,56.92,56.98,56.88,56.89,22200.0,56.4159,56.4754,56.3763,56.3862,22200.0
2014-09-23 14:35:00,56.9,56.94,56.87,56.91,14000.0,56.3961,56.4358,56.3664,56.406,14000.0
2014-09-23 14:40:00,56.9,56.92,56.81,56.84,22100.0,56.3961,56.4159,56.3069,56.3366,22100.0
2014-09-23 14:45:00,56.85,56.91,56.84,56.85,13400.0,56.3466,56.406,56.3366,56.3466,13400.0
2014-09-23 14:50:00,56.85,56.91,56.84,56.86,13300.0,56.3466,56.406,56.3366,56.3565,13300.0
2014-09-23 14:55:00,56.86,56.95,56.86,56.91,25600.0,56.3565,56.4457,56.3565,56.406,25600.0
2014-09-23 15:00:00,56.91,56.96,56.88,56.93,27500.0,56.406,56.4556,56.3763,56.4258,27500.0
2014-09-23 15:05:00,56.93,56.94,56.87,56.9,26900.0,56.4258,56.4358,56.3664,56.3961,26900.0
2014-09-23 15:10:00,56.91,56.94,56.86,56.92,24100.0,56.406,56.4358,56.3565,56.4159,24100.0
2014-09-23 15:15:00,56.93,56.94,56.88,56.89,26800.0,56.4258,56.4358,56.3763,56.3862,26800.0
2014-09-23 15:20:00,56.88,56.95,56.86,56.94,33500.0,56.3763,56.4457,56.3565,56.4358,33500.0
2014-09-23 15:25:00,56.93,57.0,56.93,56.99,48800.0,56.4258,56.4952,56.4258,56.4853,48800.0
2014-09-23 15:30:00,56.99,57.07,56.97,57.06,47200.0,56.4853,56.5646,56.4655,56.5547,47200.0
2014-09-23 15:35:00,57.07,57.13,57.06,57.1,61000.0,56.5646,56.6241,56.5547,56.5943,61000.0
2014-09-23 15:40:00,57.11,57.11,57.04,57.05,50400.0,56.6042,56.6042,56.5349,56.5448,50400.0
2014-09-23 15:45:00,57.03,57.05,56.99,57.02,94700.0,56.525,56.5448,56.4853,56.515,94700.0
2014-09-23 15:50:00,57.02,57.02,56.86,56.92,130000.0,56.515,56.515,56.3565,56.4159,130000.0
2014-09-23 15:55:00,56.91,56.93,56.8,56.8,132100.0,56.406,56.4258,56.297,56.297,132100.0
2014-09-24 09:30:00,56.95,57.0,56.66,56.91,104700.0,56.4457,56.4952,56.1582,56.406,104700.0
2014-09-24 09:35:00,56.87,57.04,56.7,56.98,42400.0,56.3664,56.5349,56.1979,56.4754,42400.0
2014-09-24 09:40:00,56.98,57.03,56.74,56.74,49100.0,56.4754,56.525,56.2375,56.2375,49100.0
2014-09-24 09:45:00,56.74,56.81,56.6,56.73,39400.0,56.2375,56.3069,56.0988,56.2276,39400.0
2014-09-24 09:50:00,56.67,56.83,56.66,56.74,73200.0,56.1681,56.3267,56.1582,56.2375,73200.0
2014-09-24 09:55:00,56.71,56.74,56.62,56.67,17800.0,56.2078,56.2375,56.1186,56.1681,17800.0
2014-09-24 10:00:00,56.69,56.75,56.6,56.64,64100.0,56.188,56.2474,56.0988,56.1384,64100.0
2014-09-24 10:05:00,56.67,56.79,56.6,56.79,105000.0,56.1681,56.2871,56.0988,56.2871,105000.0
2014-09-24 10:10:00,56.77,56.88,56.64,56.87,56200.0,56.2673,56.3763,56.1384,56.3664,56200.0
2014-09-24 10:15:00,56.87,56.89,56.76,56.79,28900.0,56.3664,56.3862,56.2573,56.2871,28900.0
2014-09-24 10:20:00,56.79,57.02,56.74,56.97,50500.0,56.2871,56.515,56.2375,56.4655,50500.0
2014-09-24 10:25:00,56.99,57.22,56.99,57.18,73400.0,56.4853,56.7133,56.4853,56.6736,73400.0
2014-09-24 10:30:00,57.14,57.22,57.09,57.22,39400.0,56.634,56.7133,56.5844,56.7133,39400.0
2014-09-24 10:35:00,57.22,57.3,57.06,57.26,29500.0,56.7133,56.7926,56.5547,56.7529,29500.0
2014-09-24 10:40:00,57.25,57.42,57.25,57.28,87300.0,56.743,56.9115,56.743,56.7727,87300.0
2014-09-24 10:45:00,57.29,57.39,57.28,57.32,38600.0,56.7827,56.8818,56.7727,56.8124,38600.0
2014-09-24 10:50:00,57.31,57.33,57.14,57.14,32000.0,56.8025,56.8223,56.634,56.634,32000.0
2014-09-24 10:55:00,57.15,57.18,57.09,57.1,12000.0,56.6439,56.6736,56.5844,56.5943,12000.0
2014-09-24 11:00:00,57.1,57.3,57.1,57.29,36700.0,56.5943,56.7926,56.5943,56.7827,36700.0
2014-09-24 11:05:00,57.31,57.37,57.28,57.3,56400.0,56.8025,56.8619,56.7727,56.7926,56400.0
2014-09-24 11:10:00,57.3,57.44,57.29,57.44,44900.0,56.7926,56.9313,56.7827,56.9313,44900.0
2014-09-24 11:15:00,57.44,57.59,57.42,57.56,57900.0,56.9313,57.08,56.9115,57.0503,57900.0
2014-09-24 11:20:00,57.56,57.67,57.56,57.64,24400.0,57.0503,57.1593,57.0503,57.1296,24400.0
2014-09-24 11:25:00,57.64,57.7,57.53,57.69,36900.0,57.1296,57.189,57.0205,57.1791,36900.0
2014-09-24 11:30:00,57.68,57.84,57.66,57.81,65800.0,57.1692,57.3278,57.1494,57.298,65800.0
2014-09-24 11:35:00,57.81,57.84,57.76,57.76,29100.0,57.298,57.3278,57.2485,57.2485,29100.0
2014-09-24 11:40:00,57.75,57.75,57.59,57.59,16200.0,57.2386,57.2386,57.08,57.08,16200.0
2014-09-24 11:45:00,57.6,57.6,57.55,57.57,16200.0,57.0899,57.0899,57.0404,57.0602,16200.0
2014-09-24 11:50:00,57.58,57.66,57.58,57.66,19500.0,57.0701,57.1494,57.0701,57.1494,19500.0
2014-09-24 11:55:00,57.67,57.67,57.61,57.64,15900.0,57.1593,57.1593,57.0998,57.1296,15900.0
2014-09-24 12:00:00,57.65,57.67,57.63,57.66,17500.0,57.1395,57.1593,57.1196,57.1494,17500.0
2014-09-24 12:05:00,57.67,57.68,57.52,57.53,11900.0,57.1593,57.1692,57.0106,57.0205,11900.0
2014-09-24 12:10:00,57.51,57.55,57.47,57.54,12800.0,57.0007,57.0404,56.9611,57.0304,12800.0
2014-09-24 12:15:00,57.54,57.54,57.48,57.48,8000.0,57.0304,57.0304,56.971,56.971,8000.0
2014-09-24 12:20:00,57.48,57.52,57.42,57.52,25200.0,56.971,57.0106,56.9115,57.0106,25200.0
2014-09-24 12:25:00,57.52,57.53,57.47,57.5,9800.0,57.0106,57.0205,56.9611,56.9908,9800.0
2014-09-24 12:30:00,57.5,57.6,57.49,57.59,11000.0,56.9908,57.0899,56.9809,57.08,11000.0
2014-09-24 12:35:00,57.59,57.65,57.58,57.65,15600.0,57.08,57.1395,57.0701,57.1395,15600.0
2014-09-24 12:40:00,57.63,57.66,57.62,57.66,13900.0,57.1196,57.1494,57.1097,57.1494,13900.0
2014-09-24 12:45:00,57.66,57.74,57.63,57.74,55200.0,57.1494,57.2287,57.1196,57.2287,55200.0
2014-09-24 12:50:00,57.74,57.74,57.59,57.6,13500.0,57.2287,57.2287,57.08,57.0899,13500.0
2014-09-24 12:55:00,57.61,57.61,57.54,57.57,10200.0,57.0998,57.0998,57.0304,57.0602,10200.0
2014-09-24 13:00:00,57.57,57.67,57.57,57.63,20500.0,57.0602,57.1593,57.0602,57.1196,20500.0
2014-09-24 13:05:00,57.64,57.66,57.54,57.66,20000.0,57.1296,57.1494,57.0304,57.1494,20000.0
2014-09-24 13:10:00,57.66,57.66,57.61,57.64,18200.0,57.1494,57.1494,57.0998,57.1296,18200.0
2014-09-24 13:15:00,57.64,57.65,57.58,57.63,19400.0,57.1296,57.1395,57.0701,57.1196,19400.0
2014-09-24 13:20:00,57.64,57.71,57.54,57.61,124700.0,57.1296,57.1989,57.0304,57.0998,124700.0
2014-09-24 13:25:00,57.6,57.62,57.57,57.58,9700.0,57.0899,57.1097,57.0602,57.0701,9700.0
2014-09-24 13:30:00,57.58,57.66,57.58,57.65,33800.0,57.0701,57.1494,57.0701,57.1395,33800.0
2014-09-24 13:35:00,57.65,57.66,57.63,57.65,35600.0,57.1395,57.1494,57.1196,57.1395,35600.0
2014-09-24 13:40:00,57.65,57.66,57.63,57.65,58900.0,57.1395,57.1494,57.1196,57.1395,58900.0
2014-09-24 13:45:00,57.65,57.65,57.58,57.65,11000.0,57.1395,57.1395,57.0701,57.1395,11000.0
2014-09-24 13:50:00,57.66,57.7,57.65,57.66,18500.0,57.1494,57.189,57.1395,57.1494,18500.0
2014-09-24 13:55:00,57.65,57.65,57.54,57.55,27000.0,57.1395,57.1395,57.0304,57.0404,27000.0
2014-09-24 14:00:00,57.55,57.56,57.52,57.54,18700.0,57.0404,57.0503,57.0106,57.0304,18700.0
2014-09-24 14:05:00,57.54,57.55,57.45,57.45,43400.0,57.0304,57.0404,56.9412,56.9412,43400.0
2014-09-24 14:10:00,57.46,57.46,57.41,57.41,27100.0,56.9511,56.9511,56.9016,56.9016,27100.0
2014-09-24 14:15:00,57.42,57.54,57.41,57.54,28700.0,56.9115,57.0304,56.9016,57.0304,28700.0
2014-09-24 14:20:00,57.54,57.59,57.52,57.52,22700.0,57.0304,57.08,57.0106,57.0106,22700.0
2014-09-24 14:25:00,57.53,57.61,57.53,57.56,84100.0,57.0205,57.0998,57.0205,57.0503,84100.0
2014-09-24 14:30:00,57.56,57.57,57.47,57.47,36000.0,57.0503,57.0602,56.9611,56.9611,36000.0
2014-09-24 14:35:00,57.47,57.52,57.45,57.5,23700.0,56.9611,57.0106,56.9412,56.9908,23700.0
2014-09-24 14:40:00,57.51,57.51,57.46,57.46,28100.0,57.0007,57.0007,56.9511,56.9511,28100.0
2014-09-24 14:45:00,57.47,57.55,57.46,57.53,24300.0,56.9611,57.0404,56.9511,57.0205,24300.0
2014-09-24 14:50:00,57.54,57.63,57.53,57.61,46500.0,57.0304,57.1196,57.0205,57.0998,46500.0
2014-09-24 14:55:00,57.62,57.7,57.62,57.69,20300.0,57.1097,57.189,57.1097,57.1791,20300.0
2014-09-24 15:00:00,57.7,57.7,57.64,57.69,143800.0,57.189,57.189,57.1296,57.1791,143800.0
2014-09-24 15:05:00,57.7,57.74,57.68,57.72,116900.0,57.189,57.2287,57.1692,57.2088,116900.0
2014-09-24 15:10:00,57.72,57.73,57.68,57.69,15500.0,57.2088,57.2188,57.1692,57.1791,15500.0
2014-09-24 15:15:00,57.7,57.74,57.69,57.72,22300.0,57.189,57.2287,57.1791,57.2088,22300.0
2014-09-24 15:20:00,57.72,57.8,57.72,57.75,41600.0,57.2088,57.2881,57.2088,57.2386,41600.0
2014-09-24 15:25:00,57.76,57.82,57.75,57.8,37400.0,57.2485,57.308,57.2386,57.2881,37400.0
2014-09-24 15:30:00,57.79,57.84,57.75,57.79,45100.0,57.2782,57.3278,57.2386,57.2782,45100.0
2014-09-24 15:35:00,57.79,57.79,57.72,57.75,56900.0,57.2782,57.2782,57.2088,57.2386,56900.0
2014-09-24 15:40:00,57.76,57.76,57.7,57.73,64600.0,57.2485,57.2485,57.189,57.2188,64600.0
2014-09-24 15:45:00,57.74,57.75,57.63,57.64,102600.0,57.2287,57.2386,57.1196,57.1296,102600.0
2014-09-24 15:50:00,57.64,57.73,57.64,57.67,83700.0,57.1296,57.2188,57.1296,57.1593,83700.0
2014-09-24 15:55:00,57.66,57.69,57.63,57.67,145700.0,57.1494,57.1791,57.1196,57.1593,145700.0
2014-09-25 09:30:00,57.56,57.76,57.33,57.71,42200.0,57.0503,57.2485,56.8223,57.1989,42200.0
2014-09-25 09:35:00,57.62,57.78,57.4,57.43,16100.0,57.1097,57.2683,56.8917,56.9214,16100.0
2014-09-25 09:40:00,57.44,57.44,57.12,57.16,18700.0,56.9313,56.9313,56.6142,56.6538,18700.0
2014-09-25 09:45:00,57.16,57.16,56.79,56.9,56800.0,56.6538,56.6538,56.2871,56.3961,56800.0
2014-09-25 09:50:00,56.91,56.91,56.67,56.74,34500.0,56.406,56.406,56.1681,56.2375,34500.0
2014-09-25 09:55:00,56.77,56.88,56.7,56.83,25400.0,56.2673,56.3763,56.1979,56.3267,25400.0
2014-09-25 10:00:00,56.83,56.83,56.54,56.6,79100.0,56.3267,56.3267,56.0393,56.0988,79100.0
2014-09-25 10:05:00,56.6,56.64,56.41,56.5,89900.0,56.0988,56.1384,55.9104,55.9997,89900.0
2014-09-25 10:10:00,56.51,56.55,56.3,56.55,41200.0,56.0096,56.0492,55.8014,56.0492,41200.0
2014-09-25 10:15:00,56.54,56.55,56.37,56.38,36000.0,56.0393,56.0492,55.8708,55.8807,36000.0
2014-09-25 10:20:00,56.38,56.38,56.16,56.19,51200.0,55.8807,55.8807,55.6627,55.6924,51200.0
2014-09-25 10:25:00,56.22,56.44,56.19,56.29,62700.0,55.7221,55.9402,55.6924,55.7915,62700.0
2014-09-25 10:30:00,56.29,56.29,56.08,56.17,40200.0,55.7915,55.7915,55.5834,55.6726,40200.0
2014-09-25 10:35:00,56.18,56.25,56.1,56.19,34400.0,55.6825,55.7519,55.6032,55.6924,34400.0
2014-09-25 10:40:00,56.18,56.2,56.1,56.15,35000.0,55.6825,55.7023,55.6032,55.6528,35000.0
2014-09-25 10:45:00,56.12,56.16,56.06,56.12,32300.0,55.623,55.6627,55.5635,55.623,32300.0
2014-09-25 10:50:00,56.13,56.27,56.1,56.15,38400.0,55.6329,55.7717,55.6032,55.6528,38400.0
2014-09-25 10:55:00,56.14,56.4,56.1,56.4,38600.0,55.6428,55.9005,55.6032,55.9005,38600.0
2014-09-25 11:00:00,56.39,56.39,56.2,56.22,47700.0,55.8906,55.8906,55.7023,55.7221,47700.0
2014-09-25 11:05:00,56.23,56.39,56.13,56.39,61000.0,55.732,55.8906,55.6329,55.8906,61000.0
2014-09-25 11:10:00,56.37,56.54,56.28,56.45,105400.0,55.8708,56.0393,55.7816,55.9501,105400.0
2014-09-25 11:15:00,56.45,56.53,56.39,56.44,22600.0,55.9501,56.0294,55.8906,55.9402,22600.0
2014-09-25 11:20:00,56.43,56.47,56.3,56.47,23600.0,55.9303,55.9699,55.8014,55.9699,23600.0
2014-09-25 11:25:00,56.47,56.59,56.46,56.59,48700.0,55.9699,56.0889,55.96,56.0889,48700.0
2014-09-25 11:30:00,56.6,56.63,56.57,56.63,39000.0,56.0988,56.1285,56.069,56.1285,39000.0
2014-09-25 11:35:00,56.64,56.78,56.64,56.68,23900.0,56.1384,56.2772,56.1384,56.1781,23900.0
2014-09-25 11:40:00,56.64,56.75,56.61,56.73,39200.0,56.1384,56.2474,56.1087,56.2276,39200.0
2014-09-25 11:45:00,56.73,56.81,56.64,56.65,30800.0,56.2276,56.3069,56.1384,56.1483,30800.0
2014-09-25 11:50:00,56.64,56.69,56.58,56.62,22000.0,56.1384,56.188,56.0789,56.1186,22000.0
2014-09-25 11:55:00,56.62,56.66,56.52,56.55,22000.0,56.1186,56.1582,56.0195,56.0492,22000.0
2014-09-25 12:00:00,56.54,56.63,56.54,56.6,18500.0,56.0393,56.1285,56.0393,56.0988,18500.0
2014-09-25 12:05:00,56.61,56.62,56.51,56.57,13700.0,56.1087,56.1186,56.0096,56.069,13700.0
2014-09-25 12:10:00,56.56,56.62,56.53,56.6,68200.0,56.0591,56.1186,56.0294,56.0988,68200.0
2014-09-25 12:15:00,56.57,56.64,56.52,56.52,26000.0,56.069,56.1384,56.0195,56.0195,26000.0
2014-09-25 12:20:00,56.51,56.56,56.45,56.56,19300.0,56.0096,56.0591,55.9501,56.0591,19300.0
2014-09-25 12:25:00,56.54,56.54,56.38,56.41,26400.0,56.0393,56.0393,55.8807,55.9104,26400.0
2014-09-25 12:30:00,56.4,56.56,56.4,56.49,9100.0,55.9005,56.0591,55.9005,55.9897,9100.0
2014-09-25 12:35:00,56.48,56.56,56.48,56.54,11000.0,55.9798,56.0591,55.9798,56.0393,11000.0
2014-09-25 12:40:00,56.55,56.58,56.51,56.57,5800.0,56.0492,56.0789,56.0096,56.069,5800.0
2014-09-25 12:45:00,56.55,56.55,56.45,56.46,22800.0,56.0492,56.0492,55.9501,55.96,22800.0
2014-09-25 12:50:00,56.45,56.49,56.39,56.48,16700.0,55.9501,55.9897,55.8906,55.9798,16700.0
2014-09-25 12:55:00,56.46,56.46,56.37,56.4,21900.0,55.96,55.96,55.8708,55.9005,21900.0
2014-09-25 13:00:00,56.38,56.47,56.36,56.38,43600.0,55.8807,55.9699,55.8609,55.8807,43600.0
2014-09-25 13:05:00,56.38,56.55,56.36,56.49,31000.0,55.8807,56.0492,55.8609,55.9897,31000.0
2014-09-25 13:10:00,56.49,56.59,56.48,56.52,12700.0,55.9897,56.0889,55.9798,56.0195,12700.0
2014-09-25 13:15:00,56.53,56.59,56.51,56.56,25100.0,56.0294,56.0889,56.0096,56.0591,25100.0
2014-09-25 13:20:00,56.57,56.6,56.54,56.56,20100.0,56.069,56.0988,56.0393,56.0591,20100.0
2014-09-25 13:25:00,56.58,56.61,56.51,56.58,39100.0,56.0789,56.1087,56.0096,56.0789,39100.0
2014-09-25 13:30:00,56.57,56.58,56.48,56.51,23500.0,56.069,56.0789,55.9798,56.0096,23500.0
2014-09-25 13:35:00,56.5,56.52,56.44,56.46,18600.0,55.9997,56.0195,55.9402,55.96,18600.0
2014-09-25 13:40:00,56.45,56.5,56.41,56.43,12500.0,55.9501,55.9997,55.9104,55.9303,12500.0
2014-09-25 13:45:00,56.42,56.45,56.3,56.35,39800.0,55.9204,55.9501,55.8014,55.851,39800.0
2014-09-25 13:50:00,56.34,56.38,56.24,56.25,54000.0,55.8411,55.8807,55.742,55.7519,54000.0
2014-09-25 13:55:00,56.27,56.38,56.27,56.34,48700.0,55.7717,55.8807,55.7717,55.8411,48700.0
2014-09-25 14:00:00,56.35,56.38,56.29,56.37,45000.0,55.851,55.8807,55.7915,55.8708,45000.0
2014-09-25 14:05:00,56.38,56.39,56.27,56.27,38100.0,55.8807,55.8906,55.7717,55.7717,38100.0
2014-09-25 14:10:00,56.28,56.33,56.25,56.33,114400.0,55.7816,55.8312,55.7519,55.8312,114400.0
2014-09-25 14:15:00,56.34,56.35,56.26,56.35,18500.0,55.8411,55.851,55.7618,55.851,18500.0
2014-09-25 14:20:00,56.36,56.37,56.29,56.31,10000.0,55.8609,55.8708,55.7915,55.8113,10000.0
2014-09-25 14:25:00,56.28,56.38,56.27,56.35,14600.0,55.7816,55.8807,55.7717,55.851,14600.0
2014-09-25 14:30:00,56.35,56.37,56.29,56.29,16800.0,55.851,55.8708,55.7915,55.7915,16800.0
2014-09-25 14:35:00,56.29,56.31,56.26,56.29,31400.0,55.7915,55.8113,55.7618,55.7915,31400.0
2014-09-25 14:40:00,56.29,56.3,56.21,56.23,29400.0,55.7915,55.8014,55.7122,55.732,29400.0
2014-09-25 14:45:00,56.22,56.29,56.21,56.28,38900.0,55.7221,55.7915,55.7122,55.7816,38900.0
2014-09-25 14:50:00,56.28,56.29,56.25,56.27,27200.0,55.7816,55.7915,55.7519,55.7717,27200.0
2014-09-25 14:55:00,56.26,56.26,56.12,56.13,41200.0,55.7618,55.7618,55.623,55.6329,41200.0
2014-09-25 15:00:00,56.14,56.17,56.08,56.09,85000.0,55.6428,55.6726,55.5834,55.5933,85000.0
2014-09-25 15:05:00,56.1,56.1,56.03,56.05,31900.0,55.6032,55.6032,55.5338,55.5536,31900.0
2014-09-25 15:10:00,56.05,56.05,55.94,55.97,82200.0,55.5536,55.5536,55.4446,55.4743,82200.0
2014-09-25 15:15:00,55.98,56.02,55.93,55.97,83200.0,55.4843,55.5239,55.4347,55.4743,83200.0
2014-09-25 15:20:00,55.97,55.97,55.8,55.87,118500.0,55.4743,55.4743,55.3058,55.3752,118500.0
2014-09-25 15:25:00,55.87,56.01,55.84,55.97,183900.0,55.3752,55.514,55.3455,55.4743,183900.0
2014-09-25 15:30:00,55.96,56.03,55.89,56.03,150800.0,55.4644,55.5338,55.3951,55.5338,150800.0
2014-09-25 15:35:00,56.03,56.15,56.01,56.14,141000.0,55.5338,55.6528,55.514,55.6428,141000.0
2014-09-25 15:40:00,56.14,56.22,56.13,56.21,82600.0,55.6428,55.7221,55.6329,55.7122,82600.0
2014-09-25 15:45:00,56.2,56.21,56.08,56.16,165800.0,55.7023,55.7122,55.5834,55.6627,165800.0
2014-09-25 15:50:00,56.15,56.16,56.06,56.06,183300.0,55.6528,55.6627,55.5635,55.5635,183300.0
2014-09-25 15:55:00,56.07,56.07,55.92,55.93,198600.0,55.5735,55.5735,55.4248,55.4347,198600.0
2014-09-26 09:30:00,56.01,56.34,56.01,56.12,72500.0,55.514,55.8411,55.514,55.623,72500.0
2014-09-26 09:35:00,56.12,56.21,56.01,56.16,39300.0,55.623,55.7122,55.514,55.6627,39300.0
2014-09-26 09:40:00,56.16,56.32,56.01,56.19,33900.0,55.6627,55.8212,55.514,55.6924,33900.0
2014-09-26 09:45:00,56.22,56.25,55.92,56.11,23900.0,55.7221,55.7519,55.4248,55.6131,23900.0
2014-09-26 09:50:00,56.08,56.14,56.0,56.0,18800.0,55.5834,55.6428,55.5041,55.5041,18800.0
2014-09-26 09:55:00,56.02,56.08,55.91,56.02,18100.0,55.5239,55.5834,55.4149,55.5239,18100.0
2014-09-26 10:00:00,56.03,56.2,56.01,56.09,47600.0,55.5338,55.7023,55.514,55.5933,47600.0
2014-09-26 10:05:00,56.09,56.17,56.0,56.12,33200.0,55.5933,55.6726,55.5041,55.623,33200.0
2014-09-26 10:10:00,56.16,56.18,55.98,56.0,30400.0,55.6627,55.6825,55.4843,55.5041,30400.0
2014-09-26 10:15:00,56.02,56.06,55.91,56.02,70100.0,55.5239,55.5635,55.4149,55.5239,70100.0
2014-09-26 10:20:00,56.02,56.12,56.02,56.07,10900.0,55.5239,55.623,55.5239,55.5735,10900.0
2014-09-26 10:25:00,56.06,56.18,55.96,55.97,46300.0,55.5635,55.6825,55.4644,55.4743,46300.0
2014-09-26 10:30:00,55.97,55.99,55.89,55.95,82100.0,55.4743,55.4942,55.3951,55.4545,82100.0
2014-09-26 10:35:00,55.94,55.98,55.87,55.92,41700.0,55.4446,55.4843,55.3752,55.4248,41700.0
2014-09-26 10:40:00,55.92,55.97,55.89,55.97,16900.0,55.4248,55.4743,55.3951,55.4743,16900.0
2014-09-26 10:45:00,55.97,55.98,55.83,55.97,38200.0,55.4743,55.4843,55.3356,55.4743,38200.0
2014-09-26 10:50:00,55.97,56.0,55.91,55.91,14900.0,55.4743,55.5041,55.4149,55.4149,14900.0
2014-09-26 10:55:00,55.92,56.07,55.9,56.07,15200.0,55.4248,55.5735,55.405,55.5735,15200.0
2014-09-26 11:00:00,56.07,56.11,56.05,56.07,21600.0,55.5735,55.6131,55.5536,55.5735,21600.0
2014-09-26 11:05:00,56.08,56.12,55.96,56.03,32700.0,55.5834,55.623,55.4644,55.5338,32700.0
2014-09-26 11:10:00,56.04,56.16,56.01,56.04,19900.0,55.5437,55.6627,55.514,55.5437,19900.0
2014-09-26 11:15:00,56.05,56.11,55.98,55.98,30900.0,55.5536,55.6131,55.4843,55.4843,30900.0
2014-09-26 11:20:00,55.98,56.07,55.97,56.06,33800.0,55.4843,55.5735,55.4743,55.5635,33800.0
2014-09-26 11:25:00,56.04,56.14,56.04,56.07,18900.0,55.5437,55.6428,55.5437,55.5735,18900.0
2014-09-26 11:30:00,56.06,56.15,56.06,56.13,20700.0,55.5635,55.6528,55.5635,55.6329,20700.0
2014-09-26 11:35:00,56.12,56.15,56.07,56.11,26000.0,55.623,55.6528,55.5735,55.6131,26000.0
2014-09-26 11:40:00,56.11,56.18,56.09,56.11,14900.0,55.6131,55.6825,55.5933,55.6131,14900.0
2014-09-26 11:45:00,56.11,56.15,56.08,56.15,15600.0,55.6131,55.6528,55.5834,55.6528,15600.0
2014-09-26 11:50:00,56.15,56.19,56.13,56.13,21500.0,55.6528,55.6924,55.6329,55.6329,21500.0
2014-09-26 11:55:00,56.14,56.16,56.1,56.12,24900.0,55.6428,55.6627,55.6032,55.623,24900.0
2014-09-26 12:00:00,56.13,56.15,56.12,56.15,11200.0,55.6329,55.6528,55.623,55.6528,11200.0
2014-09-26 12:05:00,56.15,56.15,56.09,56.11,8900.0,55.6528,55.6528,55.5933,55.6131,8900.0
2014-09-26 12:10:00,56.1,56.14,56.09,56.12,8000.0,55.6032,55.6428,55.5933,55.623,8000.0
2014-09-26 12:15:00,56.11,56.18,56.11,56.16,5000.0,55.6131,55.6825,55.6131,55.6627,5000.0
2014-09-26 12:20:00,56.17,56.19,56.1,56.11,8900.0,55.6726,55.6924,55.6032,55.6131,8900.0
2014-09-26 12:25:00,56.11,56.14,56.07,56.13,8700.0,55.6131,55.6428,55.5735,55.6329,8700.0
2014-09-26 12:30:00,56.12,56.15,56.09,56.1,8900.0,55.623,55.6528,55.5933,55.6032,8900.0
2014-09-26 12:35:00,56.1,56.1,56.04,56.1,9600.0,55.6032,55.6032,55.5437,55.6032,9600.0
2014-09-26 12:40:00,56.1,56.15,56.1,56.15,16000.0,55.6032,55.6528,55.6032,55.6528,16000.0
2014-09-26 12:45:00,56.16,56.18,56.16,56.17,10300.0,55.6627,55.6825,55.6627,55.6726,10300.0
2014-09-26 12:50:00,56.17,56.21,56.16,56.2,16600.0,55.6726,55.7122,55.6627,55.7023,16600.0
2014-09-26 12:55:00,56.21,56.24,56.19,56.21,19000.0,55.7122,55.742,55.6924,55.7122,19000.0
2014-09-26 13:00:00,56.19,56.23,56.19,56.23,2900.0,55.6924,55.732,55.6924,55.732,2900.0
2014-09-26 13:05:00,56.23,56.24,56.21,56.22,18300.0,55.732,55.742,55.7122,55.7221,18300.0
2014-09-26 13:10:00,56.22,56.29,56.21,56.27,28000.0,55.7221,55.7915,55.7122,55.7717,28000.0
2014-09-26 13:15:00,56.27,56.32,56.26,56.29,19100.0,55.7717,55.8212,55.7618,55.7915,19100.0
2014-09-26 13:20:00,56.29,56.3,56.27,56.28,9100.0,55.7915,55.8014,55.7717,55.7816,9100.0
2014-09-26 13:25:00,56.27,56.3,56.2,56.21,21500.0,55.7717,55.8014,55.7023,55.7122,21500.0
2014-09-26 13:30:00,56.21,56.21,56.12,56.14,20700.0,55.7122,55.7122,55.623,55.6428,20700.0
2014-09-26 13:35:00,56.14,56.14,56.09,56.09,9000.0,55.6428,55.6428,55.5933,55.5933,9000.0
2014-09-26 13:40:00,56.08,56.12,56.07,56.09,17100.0,55.5834,55.623,55.5735,55.5933,17100.0
2014-09-26 13:45:00,56.09,56.11,56.08,56.09,12200.0,55.5933,55.6131,55.5834,55.5933,12200.0
2014-09-26 13:50:00,56.09,56.16,56.06,56.13,26800.0,55.5933,55.6627,55.5635,55.6329,26800.0
2014-09-26 13:55:00,56.14,56.23,56.11,56.21,42400.0,55.6428,55.732,55.6131,55.7122,42400.0
2014-09-26 14:00:00,56.21,56.25,56.19,56.22,14400.0,55.7122,55.7519,55.6924,55.7221,14400.0
2014-09-26 14:05:00,56.22,56.3,56.2,56.3,15400.0,55.7221,55.8014,55.7023,55.8014,15400.0
2014-09-26 14:10:00,56.31,56.32,56.25,56.25,16800.0,55.8113,55.8212,55.7519,55.7519,16800.0
2014-09-26 14:15:00,56.25,56.48,56.25,56.43,38800.0,55.7519,55.9798,55.7519,55.9303,38800.0
2014-09-26 14:20:00,56.46,56.46,56.39,56.43,17700.0,55.96,55.96,55.8906,55.9303,17700.0
2014-09-26 14:25:00,56.43,56.48,56.42,56.46,41000.0,55.9303,55.9798,55.9204,55.96,41000.0
2014-09-26 14:30:00,56.46,56.52,56.45,56.51,35100.0,55.96,56.0195,55.9501,56.0096,35100.0
2014-09-26 14:35:00,56.52,56.58,56.48,56.57,34600.0,56.0195,56.0789,55.9798,56.069,34600.0
2014-09-26 14:40:00,56.56,56.56,56.51,56.55,25600.0,56.0591,56.0591,56.0096,56.0492,25600.0
2014-09-26 14:45:00,56.54,56.68,56.53,56.63,24200.0,56.0393,56.1781,56.0294,56.1285,24200.0
2014-09-26 14:50:00,56.63,56.63,56.55,56.59,31500.0,56.1285,56.1285,56.0492,56.0889,31500.0
2014-09-26 14:55:00,56.59,56.63,56.56,56.63,30800.0,56.0889,56.1285,56.0591,56.1285,30800.0
2014-09-26 15:00:00,56.62,56.65,56.61,56.65,18800.0,56.1186,56.1483,56.1087,56.1483,18800.0
2014-09-26 15:05:00,56.64,56.64,56.59,56.59,23900.0,56.1384,56.1384,56.0889,56.0889,23900.0
2014-09-26 15:10:00,56.6,56.65,56.59,56.62,18700.0,56.0988,56.1483,56.0889,56.1186,18700.0
2014-09-26 15:15:00,56.61,56.63,56.54,56.54,46800.0,56.1087,56.1285,56.0393,56.0393,46800.0
2014-09-26 15:20:00,56.55,56.63,56.55,56.57,32700.0,56.0492,56.1285,56.0492,56.069,32700.0
2014-09-26 15:25:00,56.58,56.66,56.57,56.63,78300.0,56.0789,56.1582,56.069,56.1285,78300.0
2014-09-26 15:30:00,56.64,56.64,56.5,56.51,55300.0,56.1384,56.1384,55.9997,56.0096,55300.0
2014-09-26 15:35:00,56.52,56.52,56.47,56.51,51000.0,56.0195,56.0195,55.9699,56.0096,51000.0
2014-09-26 15:40:00,56.52,56.55,56.5,56.53,56200.0,56.0195,56.0492,55.9997,56.0294,56200.0
2014-09-26 15:45:00,56.52,56.57,56.49,56.5,78100.0,56.0195,56.069,55.9897,55.9997,78100.0
2014-09-26 15:50:00,56.5,56.57,56.49,56.57,99700.0,55.9997,56.069,55.9897,56.069,99700.0
2014-09-26 15:55:00,56.57,56.6,56.54,56.55,149300.0,56.069,56.0988,56.0393,56.0492,149300.0
2014-09-29 09:30:00,55.56,55.65,55.29,55.56,152500.0,55.068,55.1572,54.8004,55.068,152500.0
2014-09-29 09:35:00,55.59,55.88,55.59,55.79,98800.0,55.0977,55.3851,55.0977,55.2959,98800.0
2014-09-29 09:40:00,55.77,56.04,55.77,56.03,62000.0,55.2761,55.5437,55.2761,55.5338,62000.0
2014-09-29 09:45:00,56.04,56.2,56.03,56.05,95200.0,55.5437,55.7023,55.5338,55.5536,95200.0
2014-09-29 09:50:00,56.05,56.08,55.94,55.98,64600.0,55.5536,55.5834,55.4446,55.4843,64600.0
2014-09-29 09:55:00,55.98,56.2,55.98,56.2,26200.0,55.4843,55.7023,55.4843,55.7023,26200.0
2014-09-29 10:00:00,56.19,56.27,56.1,56.27,54400.0,55.6924,55.7717,55.6032,55.7717,54400.0
2014-09-29 10:05:00,56.27,56.3,56.13,56.13,51400.0,55.7717,55.8014,55.6329,55.6329,51400.0
2014-09-29 10:10:00,56.12,56.3,56.1,56.15,46300.0,55.623,55.8014,55.6032,55.6528,46300.0
2014-09-29 10:15:00,56.16,56.5,56.16,56.47,42000.0,55.6627,55.9997,55.6627,55.9699,42000.0
2014-09-29 10:20:00,56.47,56.52,56.42,56.49,34700.0,55.9699,56.0195,55.9204,55.9897,34700.0
2014-09-29 10:25:00,56.47,56.48,56.37,56.41,33500.0,55.9699,55.9798,55.8708,55.9104,33500.0
2014-09-29 10:30:00,56.41,56.71,56.41,56.68,77100.0,55.9104,56.2078,55.9104,56.1781,77100.0
2014-09-29 10:35:00,56.68,56.73,56.63,56.72,54900.0,56.1781,56.2276,56.1285,56.2177,54900.0
2014-09-29 10:40:00,56.72,56.86,56.68,56.85,65000.0,56.2177,56.3565,56.1781,56.3466,65000.0
2014-09-29 10:45:00,56.86,56.93,56.82,56.87,62900.0,56.3565,56.4258,56.3168,56.3664,62900.0
2014-09-29 10:50:00,56.87,56.91,56.84,56.85,60500.0,56.3664,56.406,56.3366,56.3466,60500.0
2014-09-29 10:55:00,56.85,56.98,56.75,56.97,111200.0,56.3466,56.4754,56.2474,56.4655,111200.0
2014-09-29 11:00:00,56.97,56.99,56.87,56.95,52700.0,56.4655,56.4853,56.3664,56.4457,52700.0
2014-09-29 11:05:00,56.95,56.99,56.85,56.86,45600.0,56.4457,56.4853,56.3466,56.3565,45600.0
2014-09-29 11:10:00,56.86,57.0,56.86,56.99,22100.0,56.3565,56.4952,56.3565,56.4853,22100.0
2014-09-29 11:15:00,56.99,57.0,56.93,56.95,21000.0,56.4853,56.4952,56.4258,56.4457,21000.0
2014-09-29 11:20:00,56.95,56.97,56.85,56.91,42000.0,56.4457,56.4655,56.3466,56.406,42000.0
2014-09-29 11:25:00,56.9,56.92,56.84,56.88,56200.0,56.3961,56.4159,56.3366,56.3763,56200.0
2014-09-29 11:30:00,56.88,56.9,56.79,56.81,32800.0,56.3763,56.3961,56.2871,56.3069,32800.0
2014-09-29 11:35:00,56.8,56.85,56.73,56.73,23800.0,56.297,56.3466,56.2276,56.2276,23800.0
2014-09-29 11:40:00,56.74,56.83,56.7,56.82,27200.0,56.2375,56.3267,56.1979,56.3168,27200.0
2014-09-29 11:45:00,56.8,56.86,56.79,56.85,18800.0,56.297,56.3565,56.2871,56.3466,18800.0
2014-09-29 11:50:00,56.84,56.89,56.84,56.85,12200.0,56.3366,56.3862,56.3366,56.3466,12200.0
2014-09-29 11:55:00,56.85,56.93,56.85,56.93,24300.0,56.3466,56.4258,56.3466,56.4258,24300.0
2014-09-29 12:00:00,56.92,56.96,56.88,56.9,22800.0,56.4159,56.4556,56.3763,56.3961,22800.0
2014-09-29 12:05:00,56.89,56.92,56.82,56.92,23800.0,56.3862,56.4159,56.3168,56.4159,23800.0
2014-09-29 12:10:00,56.92,56.95,56.88,56.89,89800.0,56.4159,56.4457,56.3763,56.3862,89800.0
2014-09-29 12:15:00,56.88,57.0,56.88,56.99,48300.0,56.3763,56.4952,56.3763,56.4853,48300.0
2014-09-29 12:20:00,56.97,56.99,56.88,56.89,54900.0,56.4655,56.4853,56.3763,56.3862,54900.0
2014-09-29 12:25:00,56.89,56.91,56.84,56.87,39800.0,56.3862,56.406,56.3366,56.3664,39800.0
2014-09-29 12:30:00,56.86,56.92,56.83,56.83,27000.0,56.3565,56.4159,56.3267,56.3267,27000.0
2014-09-29 12:35:00,56.83,56.84,56.79,56.8,21700.0,56.3267,56.3366,56.2871,56.297,21700.0
2014-09-29 12:40:00,56.8,56.91,56.8,56.88,34200.0,56.297,56.406,56.297,56.3763,34200.0
2014-09-29 12:45:00,56.87,56.88,56.82,56.85,17300.0,56.3664,56.3763,56.3168,56.3466,17300.0
2014-09-29 12:50:00,56.85,56.93,56.85,56.9,22300.0,56.3466,56.4258,56.3466,56.3961,22300.0
2014-09-29 12:55:00,56.9,56.94,56.89,56.9,14500.0,56.3961,56.4358,56.3862,56.3961,14500.0
2014-09-29 13:00:00,56.91,56.96,56.91,56.93,20500.0,56.406,56.4556,56.406,56.4258,20500.0
2014-09-29 13:05:00,56.92,56.92,56.87,56.91,25100.0,56.4159,56.4159,56.3664,56.406,25100.0
2014-09-29 13:10:00,56.92,56.94,56.92,56.93,11900.0,56.4159,56.4358,56.4159,56.4258,11900.0
2014-09-29 13:15:00,56.92,57.06,56.91,56.96,41800.0,56.4159,56.5547,56.406,56.4556,41800.0
2014-09-29 13:20:00,56.97,57.02,56.94,56.94,27400.0,56.4655,56.515,56.4358,56.4358,27400.0
2014-09-29 13:25:00,56.94,56.99,56.94,56.96,16600.0,56.4358,56.4853,56.4358,56.4556,16600.0
2014-09-29 13:30:00,56.97,56.99,56.95,56.96,24200.0,56.4655,56.4853,56.4457,56.4556,24200.0
2014-09-29 13:35:00,56.96,56.97,56.93,56.96,45400.0,56.4556,56.4655,56.4258,56.4556,45400.0
2014-09-29 13:40:00,56.96,56.97,56.93,56.94,33300.0,56.4556,56.4655,56.4258,56.4358,33300.0
2014-09-29 13:45:00,56.93,56.96,56.9,56.9,39700.0,56.4258,56.4556,56.3961,56.3961,39700.0
2014-09-29 13:50:00,56.91,56.93,56.9,56.9,26400.0,56.406,56.4258,56.3961,56.3961,26400.0
2014-09-29 13:55:00,56.9,56.93,56.87,56.92,27600.0,56.3961,56.4258,56.3664,56.4159,27600.0
2014-09-29 14:00:00,56.92,56.97,56.91,56.91,31800.0,56.4159,56.4655,56.406,56.406,31800.0
2014-09-29 14:05:00,56.9,56.93,56.86,56.91,20000.0,56.3961,56.4258,56.3565,56.406,20000.0
2014-09-29 14:10:00,56.91,56.96,56.87,56.9,29900.0,56.406,56.4556,56.3664,56.3961,29900.0
2014-09-29 14:15:00,56.89,56.92,56.83,56.87,101300.0,56.3862,56.4159,56.3267,56.3664,101300.0
2014-09-29 14:20:00,56.86,56.92,56.85,56.9,64700.0,56.3565,56.4159,56.3466,56.3961,64700.0
2014-09-29 14:25:00,56.9,56.94,56.87,56.88,39200.0,56.3961,56.4358,56.3664,56.3763,39200.0
2014-09-29 14:30:00,56.88,56.98,56.88,56.96,33700.0,56.3763,56.4754,56.3763,56.4556,33700.0
2014-09-29 14:35:00,56.96,56.97,56.9,56.91,27500.0,56.4556,56.4655,56.3961,56.406,27500.0
2014-09-29 14:40:00,56.92,56.98,56.92,56.95,27300.0,56.4159,56.4754,56.4159,56.4457,27300.0
2014-09-29 14:45:00,56.95,56.99,56.93,56.95,39700.0,56.4457,56.4853,56.4258,56.4457,39700.0
2014-09-29 14:50:00,56.95,56.97,56.92,56.96,34500.0,56.4457,56.4655,56.4159,56.4556,34500.0
2014-09-29 14:55:00,56.95,57.13,56.92,57.06,55200.0,56.4457,56.6241,56.4159,56.5547,55200.0
2014-09-29 15:00:00,57.07,57.15,57.07,57.15,48500.0,56.5646,56.6439,56.5646,56.6439,48500.0
2014-09-29 15:05:00,57.16,57.21,57.11,57.13,58400.0,56.6538,56.7034,56.6042,56.6241,58400.0
2014-09-29 15:10:00,57.14,57.22,57.09,57.22,66200.0,56.634,56.7133,56.5844,56.7133,66200.0
2014-09-29 15:15:00,57.22,57.26,57.17,57.26,83200.0,56.7133,56.7529,56.6637,56.7529,83200.0
2014-09-29 15:20:00,57.27,57.32,57.25,57.29,79600.0,56.7628,56.8124,56.743,56.7827,79600.0
2014-09-29 15:25:00,57.29,57.39,57.29,57.3,115200.0,56.7827,56.8818,56.7827,56.7926,115200.0
2014-09-29 15:30:00,57.3,57.32,57.22,57.29,102700.0,56.7926,56.8124,56.7133,56.7827,102700.0
2014-09-29 15:35:00,57.29,57.35,57.25,57.34,72000.0,56.7827,56.8421,56.743,56.8322,72000.0
2014-09-29 15:40:00,57.34,57.35,57.16,57.2,100500.0,56.8322,56.8421,56.6538,56.6935,100500.0
2014-09-29 15:45:00,57.19,57.28,57.17,57.27,123900.0,56.6835,56.7727,56.6637,56.7628,123900.0
2014-09-29 15:50:00,57.27,57.29,57.23,57.26,152000.0,56.7628,56.7827,56.7232,56.7529,152000.0
2014-09-29 15:55:00,57.25,57.29,57.22,57.24,175300.0,56.743,56.7827,56.7133,56.7331,175300.0
2014-09-30 09:30:00,57.17,57.4,57.09,57.17,85300.0,56.6637,56.8917,56.5844,56.6637,85300.0
2014-09-30 09:35:00,57.18,57.22,57.03,57.08,24700.0,56.6736,56.7133,56.525,56.5745,24700.0
2014-09-30 09:40:00,57.04,57.13,56.97,57.0,63800.0,56.5349,56.6241,56.4655,56.4952,63800.0
2014-09-30 09:45:00,57.0,57.1,56.9,56.96,43000.0,56.4952,56.5943,56.3961,56.4556,43000.0
2014-09-30 09:50:00,56.95,57.05,56.85,57.02,61700.0,56.4457,56.5448,56.3466,56.515,61700.0
2014-09-30 09:55:00,57.05,57.14,56.94,56.95,19500.0,56.5448,56.634,56.4358,56.4457,19500.0
2014-09-30 10:00:00,56.95,56.96,56.71,56.77,62600.0,56.4457,56.4556,56.2078,56.2673,62600.0
2014-09-30 10:05:00,56.78,57.06,56.78,57.02,40800.0,56.2772,56.5547,56.2772,56.515,40800.0
2014-09-30 10:10:00,57.01,57.05,56.87,57.0,38100.0,56.5051,56.5448,56.3664,56.4952,38100.0
2014-09-30 10:15:00,56.98,57.06,56.96,56.98,35800.0,56.4754,56.5547,56.4556,56.4754,35800.0
2014-09-30 10:20:00,56.97,57.04,56.8,56.92,48100.0,56.4655,56.5349,56.297,56.4159,48100.0
2014-09-30 10:25:00,56.9,56.99,56.86,56.95,41300.0,56.3961,56.4853,56.3565,56.4457,41300.0
2014-09-30 10:30:00,56.95,57.04,56.91,57.04,28000.0,56.4457,56.5349,56.406,56.5349,28000.0
2014-09-30 10:35:00,57.03,57.15,56.99,57.13,18700.0,56.525,56.6439,56.4853,56.6241,18700.0
2014-09-30 10:40:00,57.14,57.2,57.04,57.18,20500.0,56.634,56.6935,56.5349,56.6736,20500.0
2014-09-30 10:45:00,57.2,57.32,57.2,57.23,27300.0,56.6935,56.8124,56.6935,56.7232,27300.0
2014-09-30 10:50:00,57.24,57.28,57.22,57.27,10400.0,56.7331,56.7727,56.7133,56.7628,10400.0
2014-09-30 10:55:00,57.26,57.28,57.14,57.2,19500.0,56.7529,56.7727,56.634,56.6935,19500.0
2014-09-30 11:00:00,57.18,57.19,57.1,57.11,31600.0,56.6736,56.6835,56.5943,56.6042,31600.0
2014-09-30 11:05:00,57.11,57.3,57.07,57.22,19300.0,56.6042,56.7926,56.5646,56.7133,19300.0
2014-09-30 11:10:00,57.19,57.32,57.15,57.3,52800.0,56.6835,56.8124,56.6439,56.7926,52800.0
2014-09-30 11:15:00,57.3,57.32,57.2,57.21,16500.0,56.7926,56.8124,56.6935,56.7034,16500.0
2014-09-30 11:20:00,57.2,57.25,57.14,57.18,24600.0,56.6935,56.743,56.634,56.6736,24600.0
2014-09-30 11:25:00,57.2,57.3,57.19,57.29,25600.0,56.6935,56.7926,56.6835,56.7827,25600.0
2014-09-30 11:30:00,57.3,57.37,57.27,57.29,18600.0,56.7926,56.8619,56.7628,56.7827,18600.0
2014-09-30 11:35:00,57.27,57.31,57.2,57.2,15000.0,56.7628,56.8025,56.6935,56.6935,15000.0
2014-09-30 11:40:00,57.18,57.23,57.08,57.16,17700.0,56.6736,56.7232,56.5745,56.6538,17700.0
2014-09-30 11:45:00,57.15,57.17,57.09,57.12,15200.0,56.6439,56.6637,56.5844,56.6142,15200.0
2014-09-30 11:50:00,57.13,57.27,57.11,57.24,22300.0,56.6241,56.7628,56.6042,56.7331,22300.0
2014-09-30 11:55:00,57.23,57.24,57.11,57.15,18400.0,56.7232,56.7331,56.6042,56.6439,18400.0
2014-09-30 12:00:00,57.17,57.19,57.1,57.18,9900.0,56.6637,56.6835,56.5943,56.6736,9900.0
2014-09-30 12:05:00,57.19,57.27,57.17,57.21,14500.0,56.6835,56.7628,56.6637,56.7034,14500.0
2014-09-30 12:10:00,57.2,57.28,57.17,57.24,6100.0,56.6935,56.7727,56.6637,56.7331,6100.0
2014-09-30 12:15:00,57.26,57.28,57.16,57.25,10200.0,56.7529,56.7727,56.6538,56.743,10200.0
2014-09-30 12:20:00,57.25,57.25,57.06,57.08,15400.0,56.743,56.743,56.5547,56.5745,15400.0
2014-09-30 12:25:00,57.11,57.11,57.01,57.06,11900.0,56.6042,56.6042,56.5051,56.5547,11900.0
2014-09-30 12:30:00,57.05,57.15,57.04,57.1,19300.0,56.5448,56.6439,56.5349,56.5943,19300.0
2014-09-30 12:35:00,57.11,57.12,56.98,56.98,21400.0,56.6042,56.6142,56.4754,56.4754,21400.0
2014-09-30 12:40:00,57.0,57.1,56.98,57.07,26300.0,56.4952,56.5943,56.4754,56.5646,26300.0
2014-09-30 12:45:00,57.07,57.15,57.05,57.08,14200.0,56.5646,56.6439,56.5448,56.5745,14200.0
2014-09-30 12:50:00,57.09,57.17,57.09,57.12,7500.0,56.5844,56.6637,56.5844,56.6142,7500.0
2014-09-30 12:55:00,57.11,57.15,57.09,57.11,7600.0,56.6042,56.6439,56.5844,56.6042,7600.0
2014-09-30 13:00:00,57.11,57.17,57.09,57.14,14100.0,56.6042,56.6637,56.5844,56.634,14100.0
2014-09-30 13:05:00,57.15,57.23,57.14,57.15,18000.0,56.6439,56.7232,56.634,56.6439,18000.0
2014-09-30 13:10:00,57.15,57.19,57.14,57.19,10200.0,56.6439,56.6835,56.634,56.6835,10200.0
2014-09-30 13:15:00,57.19,57.23,57.19,57.2,10100.0,56.6835,56.7232,56.6835,56.6935,10100.0
2014-09-30 13:20:00,57.2,57.22,57.15,57.18,34900.0,56.6935,56.7133,56.6439,56.6736,34900.0
2014-09-30 13:25:00,57.18,57.26,57.15,57.18,44400.0,56.6736,56.7529,56.6439,56.6736,44400.0
2014-09-30 13:30:00,57.19,57.22,57.11,57.11,17300.0,56.6835,56.7133,56.6042,56.6042,17300.0
2014-09-30 13:35:00,57.13,57.15,57.05,57.1,16200.0,56.6241,56.6439,56.5448,56.5943,16200.0
2014-09-30 13:40:00,57.08,57.08,56.98,56.98,25200.0,56.5745,56.5745,56.4754,56.4754,25200.0
2014-09-30 13:45:00,56.98,56.99,56.93,56.97,31900.0,56.4754,56.4853,56.4258,56.4655,31900.0
2014-09-30 13:50:00,56.98,56.99,56.93,56.99,32500.0,56.4754,56.4853,56.4258,56.4853,32500.0
2014-09-30 13:55:00,56.98,57.04,56.97,57.04,35000.0,56.4754,56.5349,56.4655,56.5349,35000.0
2014-09-30 14:00:00,57.03,57.04,56.88,57.03,36600.0,56.525,56.5349,56.3763,56.525,36600.0
2014-09-30 14:05:00,57.03,57.07,56.95,57.03,21300.0,56.525,56.5646,56.4457,56.525,21300.0
2014-09-30 14:10:00,57.04,57.05,56.95,57.02,18600.0,56.5349,56.5448,56.4457,56.515,18600.0
2014-09-30 14:15:00,57.0,57.0,56.95,56.98,13000.0,56.4952,56.4952,56.4457,56.4754,13000.0
2014-09-30 14:20:00,56.98,57.0,56.91,56.96,74700.0,56.4754,56.4952,56.406,56.4556,74700.0
2014-09-30 14:25:00,56.96,57.12,56.95,57.1,37600.0,56.4556,56.6142,56.4457,56.5943,37600.0
2014-09-30 14:30:00,57.1,57.21,57.1,57.2,43000.0,56.5943,56.7034,56.5943,56.6935,43000.0
2014-09-30 14:35:00,57.2,57.21,57.15,57.18,25600.0,56.6935,56.7034,56.6439,56.6736,25600.0
2014-09-30 14:40:00,57.17,57.17,57.1,57.11,18200.0,56.6637,56.6637,56.5943,56.6042,18200.0
2014-09-30 14:45:00,57.12,57.23,57.12,57.2,22400.0,56.6142,56.7232,56.6142,56.6935,22400.0
2014-09-30 14:50:00,57.21,57.23,57.16,57.19,20300.0,56.7034,56.7232,56.6538,56.6835,20300.0
2014-09-30 14:55:00,57.19,57.23,57.16,57.21,30600.0,56.6835,56.7232,56.6538,56.7034,30600.0
2014-09-30 15:00:00,57.21,57.24,57.16,57.23,63300.0,56.7034,56.7331,56.6538,56.7232,63300.0
2014-09-30 15:05:00,57.23,57.32,57.23,57.24,49400.0,56.7232,56.8124,56.7232,56.7331,49400.0
2014-09-30 15:10:00,57.25,57.32,57.25,57.28,57200.0,56.743,56.8124,56.743,56.7727,57200.0
2014-09-30 15:15:00,57.29,57.45,57.28,57.44,71800.0,56.7827,56.9412,56.7727,56.9313,71800.0
2014-09-30 15:20:00,57.44,57.65,57.44,57.57,131500.0,56.9313,57.1395,56.9313,57.0602,131500.0
2014-09-30 15:25:00,57.57,57.6,57.51,57.6,76100.0,57.0602,57.0899,57.0007,57.0899,76100.0
2014-09-30 15:30:00,57.58,57.65,57.51,57.64,119700.0,57.0701,57.1395,57.0007,57.1296,119700.0
2014-09-30 15:35:00,57.65,57.68,57.58,57.59,83700.0,57.1395,57.1692,57.0701,57.08,83700.0
2014-09-30 15:40:00,57.6,57.63,57.56,57.61,104200.0,57.0899,57.1196,57.0503,57.0998,104200.0
2014-09-30 15:45:00,57.6,57.62,57.54,57.6,137700.0,57.0899,57.1097,57.0304,57.0899,137700.0
2014-09-30 15:50:00,57.59,57.62,57.52,57.61,220500.0,57.08,57.1097,57.0106,57.0998,220500.0
2014-09-30 15:55:00,57.61,57.63,57.52,57.53,275500.0,57.0998,57.1196,57.0106,57.0205,275500.0
2014-10-01 09:30:00,57.29,57.37,56.92,57.05,105300.0,56.7827,56.8619,56.4159,56.5448,105300.0
2014-10-01 09:35:00,57.03,57.19,56.77,56.88,63000.0,56.525,56.6835,56.2673,56.3763,63000.0
2014-10-01 09:40:00,56.83,57.04,56.83,56.97,62900.0,56.3267,56.5349,56.3267,56.4655,62900.0
2014-10-01 09:45:00,56.95,57.03,56.87,56.94,53300.0,56.4457,56.525,56.3664,56.4358,53300.0
2014-10-01 09:50:00,56.92,57.03,56.87,57.03,49900.0,56.4159,56.525,56.3664,56.525,49900.0
2014-10-01 09:55:00,57.04,57.09,56.96,57.06,40500.0,56.5349,56.5844,56.4556,56.5547,40500.0
2014-10-01 10:00:00,57.02,57.09,56.81,56.84,80100.0,56.515,56.5844,56.3069,56.3366,80100.0
2014-10-01 10:05:00,56.84,56.89,56.72,56.74,92200.0,56.3366,56.3862,56.2177,56.2375,92200.0
2014-10-01 10:10:00,56.74,56.76,56.63,56.71,69100.0,56.2375,56.2573,56.1285,56.2078,69100.0
2014-10-01 10:15:00,56.7,56.84,56.68,56.81,47400.0,56.1979,56.3366,56.1781,56.3069,47400.0
2014-10-01 10:20:00,56.81,56.85,56.79,56.8,30200.0,56.3069,56.3466,56.2871,56.297,30200.0
2014-10-01 10:25:00,56.79,56.8,56.73,56.75,51800.0,56.2871,56.297,56.2276,56.2474,51800.0
2014-10-01 10:30:00,56.74,56.74,56.65,56.67,32700.0,56.2375,56.2375,56.1483,56.1681,32700.0
2014-10-01 10:35:00,56.66,56.66,56.5,56.59,28700.0,56.1582,56.1582,55.9997,56.0889,28700.0
2014-10-01 10:40:00,56.59,56.71,56.59,56.65,78800.0,56.0889,56.2078,56.0889,56.1483,78800.0
2014-10-01 10:45:00,56.66,56.76,56.59,56.69,31500.0,56.1582,56.2573,56.0889,56.188,31500.0
2014-10-01 10:50:00,56.68,56.76,56.65,56.72,25300.0,56.1781,56.2573,56.1483,56.2177,25300.0
2014-10-01 10:55:00,56.72,56.85,56.69,56.84,26100.0,56.2177,56.3466,56.188,56.3366,26100.0
2014-10-01 11:00:00,56.83,56.96,56.83,56.95,45100.0,56.3267,56.4556,56.3267,56.4457,45100.0
2014-10-01 11:05:00,56.96,57.05,56.94,56.94,44000.0,56.4556,56.5448,56.4358,56.4358,44000.0
2014-10-01 11:10:00,56.94,57.0,56.9,56.91,45600.0,56.4358,56.4952,56.3961,56.406,45600.0
2014-10-01 11:15:00,56.91,57.08,56.86,57.07,28500.0,56.406,56.5745,56.3565,56.5646,28500.0
2014-10-01 11:20:00,57.09,57.12,57.01,57.03,15400.0,56.5844,56.6142,56.5051,56.525,15400.0
2014-10-01 11:25:00,57.03,57.03,56.91,56.97,37500.0,56.525,56.525,56.406,56.4655,37500.0
2014-10-01 11:30:00,56.97,56.98,56.9,56.92,48500.0,56.4655,56.4754,56.3961,56.4159,48500.0
2014-10-01 11:35:00,56.93,56.97,56.85,56.85,45200.0,56.4258,56.4655,56.3466,56.3466,45200.0
2014-10-01 11:40:00,56.85,56.92,56.84,56.9,38400.0,56.3466,56.4159,56.3366,56.3961,38400.0
2014-10-01 11:45:00,56.9,56.9,56.74,56.76,54900.0,56.3961,56.3961,56.2375,56.2573,54900.0
2014-10-01 11:50:00,56.76,56.83,56.76,56.83,18600.0,56.2573,56.3267,56.2573,56.3267,18600.0
2014-10-01 11:55:00,56.82,56.87,56.81,56.84,14700.0,56.3168,56.3664,56.3069,56.3366,14700.0
2014-10-01 12:00:00,56.85,56.85,56.75,56.79,24300.0,56.3466,56.3466,56.2474,56.2871,24300.0
2014-10-01 12:05:00,56.78,56.83,56.71,56.81,21000.0,56.2772,56.3267,56.2078,56.3069,21000.0
2014-10-01 12:10:00,56.8,56.8,56.72,56.74,16400.0,56.297,56.297,56.2177,56.2375,16400.0
2014-10-01 12:15:00,56.74,56.76,56.72,56.75,24900.0,56.2375,56.2573,56.2177,56.2474,24900.0
2014-10-01 12:20:00,56.76,56.76,56.71,56.75,13000.0,56.2573,56.2573,56.2078,56.2474,13000.0
2014-10-01 12:25:00,56.75,56.85,56.73,56.84,25500.0,56.2474,56.3466,56.2276,56.3366,25500.0
2014-10-01 12:30:00,56.83,56.83,56.69,56.75,34900.0,56.3267,56.3267,56.188,56.2474,34900.0
2014-10-01 12:35:00,56.76,56.77,56.67,56.69,15400.0,56.2573,56.2673,56.1681,56.188,15400.0
2014-10-01 12:40:00,56.68,56.75,56.6,56.7,42900.0,56.1781,56.2474,56.0988,56.1979,42900.0
2014-10-01 12:45:00,56.69,56.7,56.59,56.61,28600.0,56.188,56.1979,56.0889,56.1087,28600.0
2014-10-01 12:50:00,56.6,56.7,56.59,56.68,16100.0,56.0988,56.1979,56.0889,56.1781,16100.0
2014-10-01 12:55:00,56.69,56.75,56.64,56.65,15800.0,56.188,56.2474,56.1384,56.1483,15800.0
2014-10-01 13:00:00,56.67,56.71,56.64,56.66,24900.0,56.1681,56.2078,56.1384,56.1582,24900.0
2014-10-01 13:05:00,56.66,56.68,56.57,56.6,31100.0,56.1582,56.1781,56.069,56.0988,31100.0
2014-10-01 13:10:00,56.59,56.66,56.59,56.63,26800.0,56.0889,56.1582,56.0889,56.1285,26800.0
2014-10-01 13:15:00,56.63,56.71,56.61,56.67,56300.0,56.1285,56.2078,56.1087,56.1681,56300.0
2014-10-01 13:20:00,56.67,56.72,56.61,56.72,69200.0,56.1681,56.2177,56.1087,56.2177,69200.0
2014-10-01 13:25:00,56.73,56.82,56.73,56.79,38100.0,56.2276,56.3168,56.2276,56.2871,38100.0
2014-10-01 13:30:00,56.79,56.79,56.69,56.69,44200.0,56.2871,56.2871,56.188,56.188,44200.0
2014-10-01 13:35:00,56.69,56.69,56.55,56.58,37200.0,56.188,56.188,56.0492,56.0789,37200.0
2014-10-01 13:40:00,56.55,56.58,56.5,56.56,44100.0,56.0492,56.0789,55.9997,56.0591,44100.0
2014-10-01 13:45:00,56.56,56.63,56.51,56.51,50500.0,56.0591,56.1285,56.0096,56.0096,50500.0
2014-10-01 13:50:00,56.52,56.55,56.47,56.49,34500.0,56.0195,56.0492,55.9699,55.9897,34500.0
2014-10-01 13:55:00,56.48,56.5,56.39,56.42,30800.0,55.9798,55.9997,55.8906,55.9204,30800.0
2014-10-01 14:00:00,56.43,56.55,56.41,56.53,37700.0,55.9303,56.0492,55.9104,56.0294,37700.0
2014-10-01 14:05:00,56.51,56.6,56.47,56.56,30100.0,56.0096,56.0988,55.9699,56.0591,30100.0
2014-10-01 14:10:00,56.55,56.61,56.55,56.56,26000.0,56.0492,56.1087,56.0492,56.0591,26000.0
2014-10-01 14:15:00,56.55,56.63,56.55,56.63,27500.0,56.0492,56.1285,56.0492,56.1285,27500.0
2014-10-01 14:20:00,56.63,56.7,56.58,56.68,34900.0,56.1285,56.1979,56.0789,56.1781,34900.0
2014-10-01 14:25:00,56.69,56.74,56.62,56.64,47600.0,56.188,56.2375,56.1186,56.1384,47600.0
2014-10-01 14:30:00,56.65,56.68,56.59,56.61,27400.0,56.1483,56.1781,56.0889,56.1087,27400.0
2014-10-01 14:35:00,56.61,56.69,56.6,56.66,24500.0,56.1087,56.188,56.0988,56.1582,24500.0
2014-10-01 14:40:00,56.65,56.69,56.56,56.59,30700.0,56.1483,56.188,56.0591,56.0889,30700.0
2014-10-01 14:45:00,56.6,56.65,56.58,56.64,64400.0,56.0988,56.1483,56.0789,56.1384,64400.0
2014-10-01 14:50:00,56.63,56.64,56.55,56.55,25700.0,56.1285,56.1384,56.0492,56.0492,25700.0
2014-10-01 14:55:00,56.55,56.61,56.54,56.55,57500.0,56.0492,56.1087,56.0393,56.0492,57500.0
2014-10-01 15:00:00,56.55,56.62,56.53,56.55,41600.0,56.0492,56.1186,56.0294,56.0492,41600.0
2014-10-01 15:05:00,56.54,56.56,56.42,56.42,51700.0,56.0393,56.0591,55.9204,55.9204,51700.0
2014-10-01 15:10:00,56.41,56.51,56.41,56.5,36200.0,55.9104,56.0096,55.9104,55.9997,36200.0
2014-10-01 15:15:00,56.5,56.61,56.5,56.57,40500.0,55.9997,56.1087,55.9997,56.069,40500.0
2014-10-01 15:20:00,56.57,56.57,56.49,56.51,57800.0,56.069,56.069,55.9897,56.0096,57800.0
2014-10-01 15:25:00,56.51,56.7,56.5,56.67,73400.0,56.0096,56.1979,55.9997,56.1681,73400.0
2014-10-01 15:30:00,56.68,56.77,56.68,56.75,61800.0,56.1781,56.2673,56.1781,56.2474,61800.0
2014-10-01 15:35:00,56.73,56.75,56.66,56.75,67900.0,56.2276,56.2474,56.1582,56.2474,67900.0
2014-10-01 15:40:00,56.75,56.83,56.75,56.79,71700.0,56.2474,56.3267,56.2474,56.2871,71700.0
2014-10-01 15:45:00,56.8,56.93,56.8,56.9,111700.0,56.297,56.4258,56.297,56.3961,111700.0
2014-10-01 15:50:00,56.9,56.9,56.81,56.85,151400.0,56.3961,56.3961,56.3069,56.3466,151400.0
2014-10-01 15:55:00,56.86,56.89,56.71,56.73,222900.0,56.3565,56.3862,56.2078,56.2276,222900.0
2014-10-02 09:30:00,56.41,56.7,56.41,56.68,72200.0,55.9104,56.1979,55.9104,56.1781,72200.0
2014-10-02 09:35:00,56.69,56.93,56.67,56.87,25900.0,56.188,56.4258,56.1681,56.3664,25900.0
2014-10-02 09:40:00,56.88,57.1,56.88,57.05,67100.0,56.3763,56.5943,56.3763,56.5448,67100.0
2014-10-02 09:45:00,57.01,57.07,56.92,57.02,40600.0,56.5051,56.5646,56.4159,56.515,40600.0
2014-10-02 09:50:00,57.0,57.1,56.93,56.93,24100.0,56.4952,56.5943,56.4258,56.4258,24100.0
2014-10-02 09:55:00,56.96,57.01,56.92,56.95,18800.0,56.4556,56.5051,56.4159,56.4457,18800.0
2014-10-02 10:00:00,56.95,57.02,56.92,56.97,37300.0,56.4457,56.515,56.4159,56.4655,37300.0
2014-10-02 10:05:00,56.95,57.1,56.92,57.06,32800.0,56.4457,56.5943,56.4159,56.5547,32800.0
2014-10-02 10:10:00,57.03,57.06,56.82,56.82,27300.0,56.525,56.5547,56.3168,56.3168,27300.0
2014-10-02 10:15:00,56.84,56.91,56.74,56.78,18100.0,56.3366,56.406,56.2375,56.2772,18100.0
2014-10-02 10:20:00,56.78,56.85,56.71,56.83,18900.0,56.2772,56.3466,56.2078,56.3267,18900.0
2014-10-02 10:25:00,56.82,56.82,56.61,56.63,20500.0,56.3168,56.3168,56.1087,56.1285,20500.0
2014-10-02 10:30:00,56.6,56.6,56.5,56.51,55800.0,56.0988,56.0988,55.9997,56.0096,55800.0
2014-10-02 10:35:00,56.48,56.53,56.39,56.5,46800.0,55.9798,56.0294,55.8906,55.9997,46800.0
2014-10-02 10:40:00,56.51,56.65,56.49,56.56,23300.0,56.0096,56.1483,55.9897,56.0591,23300.0
2014-10-02 10:45:00,56.55,56.67,56.46,56.67,38500.0,56.0492,56.1681,55.96,56.1681,38500.0
2014-10-02 10:50:00,56.66,56.71,56.58,56.65,49300.0,56.1582,56.2078,56.0789,56.1483,49300.0
2014-10-02 10:55:00,56.65,56.67,56.56,56.58,32700.0,56.1483,56.1681,56.0591,56.0789,32700.0
2014-10-02 11:00:00,56.59,56.6,56.51,56.58,18200.0,56.0889,56.0988,56.0096,56.0789,18200.0
2014-10-02 11:05:00,56.59,56.69,56.59,56.61,14100.0,56.0889,56.188,56.0889,56.1087,14100.0
2014-10-02 11:10:00,56.61,56.75,56.61,56.75,28200.0,56.1087,56.2474,56.1087,56.2474,28200.0
2014-10-02 11:15:00,56.75,56.85,56.75,56.84,15200.0,56.2474,56.3466,56.2474,56.3366,15200.0
2014-10-02 11:20:00,56.85,56.85,56.74,56.75,21300.0,56.3466,56.3466,56.2375,56.2474,21300.0
2014-10-02 11:25:00,56.74,56.81,56.72,56.75,22400.0,56.2375,56.3069,56.2177,56.2474,22400.0
2014-10-02 11:30:00,56.76,56.78,56.59,56.61,32700.0,56.2573,56.2772,56.0889,56.1087,32700.0
2014-10-02 11:35:00,56.6,56.63,56.4,56.48,30000.0,56.0988,56.1285,55.9005,55.9798,30000.0
2014-10-02 11:40:00,56.48,56.5,56.2,56.28,32300.0,55.9798,55.9997,55.7023,55.7816,32300.0
2014-10-02 11:45:00,56.3,56.33,56.23,56.24,30600.0,55.8014,55.8312,55.732,55.742,30600.0
2014-10-02 11:50:00,56.24,56.35,56.21,56.35,19400.0,55.742,55.851,55.7122,55.851,19400.0
2014-10-02 11:55:00,56.33,56.35,56.25,56.32,11600.0,55.8312,55.851,55.7519,55.8212,11600.0
2014-10-02 12:00:00,56.33,56.44,56.33,56.41,30500.0,55.8312,55.9402,55.8312,55.9104,30500.0
2014-10-02 12:05:00,56.4,56.55,56.4,56.52,20800.0,55.9005,56.0492,55.9005,56.0195,20800.0
2014-10-02 12:10:00,56.51,56.55,56.43,56.45,15600.0,56.0096,56.0492,55.9303,55.9501,15600.0
2014-10-02 12:15:00,56.43,56.5,56.4,56.4,17000.0,55.9303,55.9997,55.9005,55.9005,17000.0
2014-10-02 12:20:00,56.42,56.45,56.36,56.44,12900.0,55.9204,55.9501,55.8609,55.9402,12900.0
2014-10-02 12:25:00,56.42,56.42,56.35,56.39,9600.0,55.9204,55.9204,55.851,55.8906,9600.0
2014-10-02 12:30:00,56.39,56.45,56.25,56.34,21400.0,55.8906,55.9501,55.7519,55.8411,21400.0
2014-10-02 12:35:00,56.33,56.34,56.28,56.3,7000.0,55.8312,55.8411,55.7816,55.8014,7000.0
2014-10-02 12:40:00,56.3,56.43,56.26,56.42,19300.0,55.8014,55.9303,55.7618,55.9204,19300.0
2014-10-02 12:45:00,56.4,56.45,56.36,56.45,15400.0,55.9005,55.9501,55.8609,55.9501,15400.0
2014-10-02 12:50:00,56.46,56.66,56.44,56.65,21500.0,55.96,56.1582,55.9402,56.1483,21500.0
2014-10-02 12:55:00,56.67,56.7,56.6,56.67,64300.0,56.1681,56.1979,56.0988,56.1681,64300.0
2014-10-02 13:00:00,56.66,56.67,56.55,56.63,134400.0,56.1582,56.1681,56.0492,56.1285,134400.0
2014-10-02 13:05:00,56.62,56.63,56.49,56.58,70600.0,56.1186,56.1285,55.9897,56.0789,70600.0
2014-10-02 13:10:00,56.58,56.73,56.55,56.71,200900.0,56.0789,56.2276,56.0492,56.2078,200900.0
2014-10-02 13:15:00,56.71,56.95,56.71,56.95,60000.0,56.2078,56.4457,56.2078,56.4457,60000.0
2014-10-02 13:20:00,56.94,56.94,56.74,56.74,52900.0,56.4358,56.4358,56.2375,56.2375,52900.0
2014-10-02 13:25:00,56.75,56.91,56.7,56.88,87300.0,56.2474,56.406,56.1979,56.3763,87300.0
2014-10-02 13:30:00,56.89,56.97,56.82,56.9,60600.0,56.3862,56.4655,56.3168,56.3961,60600.0
2014-10-02 13:35:00,56.89,56.89,56.71,56.72,50600.0,56.3862,56.3862,56.2078,56.2177,50600.0
2014-10-02 13:40:00,56.74,56.74,56.67,56.73,19100.0,56.2375,56.2375,56.1681,56.2276,19100.0
2014-10-02 13:45:00,56.71,56.86,56.71,56.72,61500.0,56.2078,56.3565,56.2078,56.2177,61500.0
2014-10-02 13:50:00,56.72,56.86,56.71,56.85,96900.0,56.2177,56.3565,56.2078,56.3466,96900.0
2014-10-02 13:55:00,56.85,56.87,56.77,56.77,21600.0,56.3466,56.3664,56.2673,56.2673,21600.0
2014-10-02 14:00:00,56.77,56.88,56.77,56.86,12800.0,56.2673,56.3763,56.2673,56.3565,12800.0
2014-10-02 14:05:00,56.86,57.02,56.83,56.97,27500.0,56.3565,56.515,56.3267,56.4655,27500.0
2014-10-02 14:10:00,56.97,56.98,56.87,56.9,159500.0,56.4655,56.4754,56.3664,56.3961,159500.0
2014-10-02 14:15:00,56.93,56.97,56.81,56.82,78800.0,56.4258,56.4655,56.3069,56.3168,78800.0
2014-10-02 14:20:00,56.81,56.84,56.69,56.72,88600.0,56.3069,56.3366,56.188,56.2177,88600.0
2014-10-02 14:25:00,56.71,56.8,56.71,56.8,101900.0,56.2078,56.297,56.2078,56.297,101900.0
2014-10-02 14:30:00,56.8,56.82,56.66,56.67,43600.0,56.297,56.3168,56.1582,56.1681,43600.0
2014-10-02 14:35:00,56.66,56.72,56.65,56.71,19500.0,56.1582,56.2177,56.1483,56.2078,19500.0
2014-10-02 14:40:00,56.72,56.84,56.7,56.79,73000.0,56.2177,56.3366,56.1979,56.2871,73000.0
2014-10-02 14:45:00,56.78,56.88,56.73,56.82,80200.0,56.2772,56.3763,56.2276,56.3168,80200.0
2014-10-02 14:50:00,56.82,56.98,56.81,56.94,27600.0,56.3168,56.4754,56.3069,56.4358,27600.0
2014-10-02 14:55:00,56.96,56.98,56.89,56.96,35700.0,56.4556,56.4754,56.3862,56.4556,35700.0
2014-10-02 15:00:00,56.96,56.97,56.79,56.81,108200.0,56.4556,56.4655,56.2871,56.3069,108200.0
2014-10-02 15:05:00,56.81,56.86,56.75,56.81,97000.0,56.3069,56.3565,56.2474,56.3069,97000.0
2014-10-02 15:10:00,56.8,56.84,56.7,56.71,79700.0,56.297,56.3366,56.1979,56.2078,79700.0
2014-10-02 15:15:00,56.71,56.73,56.65,56.65,30200.0,56.2078,56.2276,56.1483,56.1483,30200.0
2014-10-02 15:20:00,56.66,56.71,56.64,56.64,39600.0,56.1582,56.2078,56.1384,56.1384,39600.0
2014-10-02 15:25:00,56.65,56.74,56.65,56.71,37800.0,56.1483,56.2375,56.1483,56.2078,37800.0
2014-10-02 15:30:00,56.71,56.73,56.65,56.69,44100.0,56.2078,56.2276,56.1483,56.188,44100.0
2014-10-02 15:35:00,56.69,56.8,56.69,56.79,47700.0,56.188,56.297,56.188,56.2871,47700.0
2014-10-02 15:40:00,56.79,56.82,56.68,56.69,57000.0,56.2871,56.3168,56.1781,56.188,57000.0
2014-10-02 15:45:00,56.68,56.77,56.64,56.73,164500.0,56.1781,56.2673,56.1384,56.2276,164500.0
2014-10-02 15:50:00,56.74,56.77,56.66,56.66,128000.0,56.2375,56.2673,56.1582,56.1582,128000.0
2014-10-02 15:55:00,56.67,56.75,56.6,56.6,204700.0,56.1681,56.2474,56.0988,56.0988,204700.0
2014-10-03 09:30:00,57.63,57.98,57.49,57.79,766400.0,57.1196,57.4665,56.9809,57.2782,766400.0
2014-10-03 09:35:00,57.78,57.81,57.56,57.71,53800.0,57.2683,57.298,57.0503,57.1989,53800.0
2014-10-03 09:40:00,57.74,58.02,57.71,57.99,105200.0,57.2287,57.5062,57.1989,57.4765,105200.0
2014-10-03 09:45:00,57.96,58.29,57.92,58.06,149200.0,57.4467,57.7738,57.4071,57.5458,149200.0
2014-10-03 09:50:00,58.08,58.17,58.01,58.14,64700.0,57.5657,57.6549,57.4963,57.6251,64700.0
2014-10-03 09:55:00,58.13,58.2,58.05,58.2,38000.0,57.6152,57.6846,57.5359,57.6846,38000.0
2014-10-03 10:00:00,58.2,58.32,58.17,58.28,80900.0,57.6846,57.8035,57.6549,57.7639,80900.0
2014-10-03 10:05:00,58.29,58.41,58.27,58.37,85500.0,57.7738,57.8927,57.754,57.8531,85500.0
2014-10-03 10:10:00,58.37,58.37,58.25,58.35,60500.0,57.8531,57.8531,57.7342,57.8333,60500.0
2014-10-03 10:15:00,58.35,58.37,58.32,58.33,37900.0,57.8333,57.8531,57.8035,57.8134,37900.0
2014-10-03 10:20:00,58.34,58.35,58.14,58.19,62800.0,57.8234,57.8333,57.6251,57.6747,62800.0
2014-10-03 10:25:00,58.2,58.3,58.15,58.28,32300.0,57.6846,57.7837,57.635,57.7639,32300.0
2014-10-03 10:30:00,58.29,58.34,58.18,58.31,39300.0,57.7738,57.8234,57.6648,57.7936,39300.0
2014-10-03 10:35:00,58.31,58.56,58.25,58.53,74600.0,57.7936,58.0414,57.7342,58.0117,74600.0
2014-10-03 10:40:00,58.54,58.55,58.23,58.31,74600.0,58.0216,58.0315,57.7143,57.7936,74600.0
2014-10-03 10:45:00,58.31,58.35,58.24,58.35,40100.0,57.7936,57.8333,57.7242,57.8333,40100.0
2014-10-03 10:50:00,58.34,58.34,58.22,58.31,48000.0,57.8234,57.8234,57.7044,57.7936,48000.0
2014-10-03 10:55:00,58.3,58.45,58.29,58.45,33700.0,57.7837,57.9324,57.7738,57.9324,33700.0
2014-10-03 11:00:00,58.44,58.54,58.4,58.52,77300.0,57.9225,58.0216,57.8828,58.0018,77300.0
2014-10-03 11:05:00,58.52,58.56,58.43,58.43,44100.0,58.0018,58.0414,57.9126,57.9126,44100.0
2014-10-03 11:10:00,58.44,58.5,58.26,58.26,31300.0,57.9225,57.9819,57.7441,57.7441,31300.0
2014-10-03 11:15:00,58.24,58.34,58.19,58.23,32200.0,57.7242,57.8234,57.6747,57.7143,32200.0
2014-10-03 11:20:00,58.23,58.29,58.17,58.29,27300.0,57.7143,57.7738,57.6549,57.7738,27300.0
2014-10-03 11:25:00,58.3,58.4,58.27,58.38,26300.0,57.7837,57.8828,57.754,57.863,26300.0
2014-10-03 11:30:00,58.39,58.4,58.29,58.32,31800.0,57.8729,57.8828,57.7738,57.8035,31800.0
2014-10-03 11:35:00,58.32,58.36,58.19,58.19,29400.0,57.8035,57.8432,57.6747,57.6747,29400.0
2014-10-03 11:40:00,58.19,58.22,58.11,58.12,32000.0,57.6747,57.7044,57.5954,57.6053,32000.0
2014-10-03 11:45:00,58.12,58.15,58.01,58.07,37800.0,57.6053,57.635,57.4963,57.5557,37800.0
2014-10-03 11:50:00,58.05,58.17,58.05,58.15,15600.0,57.5359,57.6549,57.5359,57.635,15600.0
2014-10-03 11:55:00,58.15,58.25,58.15,58.25,16300.0,57.635,57.7342,57.635,57.7342,16300.0
2014-10-03 12:00:00,58.24,58.3,58.15,58.3,63200.0,57.7242,57.7837,57.635,57.7837,63200.0
2014-10-03 12:05:00,58.3,58.3,58.2,58.21,16400.0,57.7837,57.7837,57.6846,57.6945,16400.0
2014-10-03 12:10:00,58.2,58.35,58.16,58.34,32200.0,57.6846,57.8333,57.645,57.8234,32200.0
2014-10-03 12:15:00,58.34,58.35,58.25,58.27,24800.0,57.8234,57.8333,57.7342,57.754,24800.0
2014-10-03 12:20:00,58.28,58.35,58.28,58.31,32700.0,57.7639,57.8333,57.7639,57.7936,32700.0
2014-10-03 12:25:00,58.32,58.32,58.25,58.26,34000.0,57.8035,57.8035,57.7342,57.7441,34000.0
2014-10-03 12:30:00,58.27,58.3,58.22,58.27,38700.0,57.754,57.7837,57.7044,57.754,38700.0
2014-10-03 12:35:00,58.27,58.35,58.22,58.35,41600.0,57.754,57.8333,57.7044,57.8333,41600.0
2014-10-03 12:40:00,58.35,58.35,58.3,58.35,38100.0,57.8333,57.8333,57.7837,57.8333,38100.0
2014-10-03 12:45:00,58.35,58.35,58.2,58.31,47800.0,57.8333,57.8333,57.6846,57.7936,47800.0
2014-10-03 12:50:00,58.31,58.33,58.27,58.33,21900.0,57.7936,57.8134,57.754,57.8134,21900.0
2014-10-03 12:55:00,58.33,58.35,58.29,58.29,25400.0,57.8134,57.8333,57.7738,57.7738,25400.0
2014-10-03 13:00:00,58.28,58.37,58.28,58.34,26400.0,57.7639,57.8531,57.7639,57.8234,26400.0
2014-10-03 13:05:00,58.35,58.39,58.32,58.39,15400.0,57.8333,57.8729,57.8035,57.8729,15400.0
2014-10-03 13:10:00,58.39,58.39,58.28,58.29,31900.0,57.8729,57.8729,57.7639,57.7738,31900.0
2014-10-03 13:15:00,58.28,58.31,58.25,58.31,23200.0,57.7639,57.7936,57.7342,57.7936,23200.0
2014-10-03 13:20:00,58.31,58.32,58.21,58.24,21800.0,57.7936,57.8035,57.6945,57.7242,21800.0
2014-10-03 13:25:00,58.25,58.28,58.23,58.27,22000.0,57.7342,57.7639,57.7143,57.754,22000.0
2014-10-03 13:30:00,58.27,58.27,58.08,58.1,52900.0,57.754,57.754,57.5657,57.5855,52900.0
2014-10-03 13:35:00,58.1,58.15,58.09,58.15,24200.0,57.5855,57.635,57.5756,57.635,24200.0
2014-10-03 13:40:00,58.15,58.2,58.13,58.2,10400.0,57.635,57.6846,57.6152,57.6846,10400.0
2014-10-03 13:45:00,58.2,58.2,58.08,58.12,29900.0,57.6846,57.6846,57.5657,57.6053,29900.0
2014-10-03 13:50:00,58.13,58.16,58.09,58.1,38400.0,57.6152,57.645,57.5756,57.5855,38400.0
2014-10-03 13:55:00,58.1,58.2,58.06,58.2,51500.0,57.5855,57.6846,57.5458,57.6846,51500.0
2014-10-03 14:00:00,58.19,58.31,58.16,58.31,75000.0,57.6747,57.7936,57.645,57.7936,75000.0
2014-10-03 14:05:00,58.3,58.31,58.24,58.28,33200.0,57.7837,57.7936,57.7242,57.7639,33200.0
2014-10-03 14:10:00,58.29,58.32,58.22,58.25,31800.0,57.7738,57.8035,57.7044,57.7342,31800.0
2014-10-03 14:15:00,58.25,58.25,58.18,58.18,42000.0,57.7342,57.7342,57.6648,57.6648,42000.0
2014-10-03 14:20:00,58.19,58.25,58.18,58.25,24300.0,57.6747,57.7342,57.6648,57.7342,24300.0
2014-10-03 14:25:00,58.25,58.34,58.24,58.29,36500.0,57.7342,57.8234,57.7242,57.7738,36500.0
2014-10-03 14:30:00,58.29,58.34,58.29,58.29,19600.0,57.7738,57.8234,57.7738,57.7738,19600.0
2014-10-03 14:35:00,58.29,58.35,58.29,58.34,39700.0,57.7738,57.8333,57.7738,57.8234,39700.0
2014-10-03 14:40:00,58.34,58.38,58.33,58.38,42300.0,57.8234,57.863,57.8134,57.863,42300.0
2014-10-03 14:45:00,58.38,58.45,58.38,58.43,71100.0,57.863,57.9324,57.863,57.9126,71100.0
2014-10-03 14:50:00,58.42,58.42,58.31,58.38,52800.0,57.9026,57.9026,57.7936,57.863,52800.0
2014-10-03 14:55:00,58.37,58.45,58.36,58.44,43400.0,57.8531,57.9324,57.8432,57.9225,43400.0
2014-10-03 15:00:00,58.44,58.5,58.41,58.5,95500.0,57.9225,57.9819,57.8927,57.9819,95500.0
2014-10-03 15:05:00,58.5,58.5,58.41,58.46,104500.0,57.9819,57.9819,57.8927,57.9423,104500.0
2014-10-03 15:10:00,58.46,58.49,58.4,58.43,75600.0,57.9423,57.972,57.8828,57.9126,75600.0
2014-10-03 15:15:00,58.43,58.43,58.39,58.42,25300.0,57.9126,57.9126,57.8729,57.9026,25300.0
2014-10-03 15:20:00,58.42,58.5,58.41,58.43,107500.0,57.9026,57.9819,57.8927,57.9126,107500.0
2014-10-03 15:25:00,58.44,58.53,58.44,58.45,78400.0,57.9225,58.0117,57.9225,57.9324,78400.0
2014-10-03 15:30:00,58.45,58.5,58.44,58.49,49000.0,57.9324,57.9819,57.9225,57.972,49000.0
2014-10-03 15:35:00,58.49,58.5,58.46,58.47,76000.0,57.972,57.9819,57.9423,57.9522,76000.0
2014-10-03 15:40:00,58.47,58.49,58.42,58.44,108100.0,57.9522,57.972,57.9026,57.9225,108100.0
2014-10-03 15:45:00,58.44,58.52,58.44,58.52,143000.0,57.9225,58.0018,57.9225,58.0018,143000.0
2014-10-03 15:50:00,58.51,58.56,58.51,58.53,135100.0,57.9919,58.0414,57.9919,58.0117,135100.0
2014-10-03 15:55:00,58.53,58.56,58.44,58.46,202700.0,58.0117,58.0414,57.9225,57.9423,202700.0
2014-10-06 09:30:00,58.96,59.09,58.58,58.63,84400.0,58.4379,58.5667,58.0612,58.1108,84400.0
2014-10-06 09:35:00,58.58,58.9,58.58,58.89,69200.0,58.0612,58.3784,58.0612,58.3685,69200.0
2014-10-06 09:40:00,58.89,59.06,58.84,59.04,56500.0,58.3685,58.537,58.3189,58.5172,56500.0
2014-10-06 09:45:00,59.04,59.04,58.88,58.94,35500.0,58.5172,58.5172,58.3586,58.418,35500.0
2014-10-06 09:50:00,58.92,59.0,58.88,58.91,43400.0,58.3982,58.4775,58.3586,58.3883,43400.0
2014-10-06 09:55:00,58.86,58.99,58.79,58.91,28100.0,58.3388,58.4676,58.2694,58.3883,28100.0
2014-10-06 10:00:00,58.91,59.01,58.85,58.85,54100.0,58.3883,58.4874,58.3288,58.3288,54100.0
2014-10-06 10:05:00,58.85,58.98,58.84,58.88,39000.0,58.3288,58.4577,58.3189,58.3586,39000.0
2014-10-06 10:10:00,58.85,58.86,58.73,58.76,37500.0,58.3288,58.3388,58.2099,58.2396,37500.0
2014-10-06 10:15:00,58.76,58.78,58.68,58.73,46700.0,58.2396,58.2595,58.1603,58.2099,46700.0
2014-10-06 10:20:00,58.71,58.75,58.62,58.74,92500.0,58.1901,58.2297,58.1009,58.2198,92500.0
2014-10-06 10:25:00,58.67,58.68,58.53,58.55,27700.0,58.1504,58.1603,58.0117,58.0315,27700.0
2014-10-06 10:30:00,58.54,58.72,58.5,58.72,23700.0,58.0216,58.2,57.9819,58.2,23700.0
2014-10-06 10:35:00,58.72,58.83,58.7,58.75,31000.0,58.2,58.309,58.1802,58.2297,31000.0
2014-10-06 10:40:00,58.75,58.79,58.67,58.68,24800.0,58.2297,58.2694,58.1504,58.1603,24800.0
2014-10-06 10:45:00,58.68,58.68,58.46,58.47,37600.0,58.1603,58.1603,57.9423,57.9522,37600.0
2014-10-06 10:50:00,58.47,58.48,58.37,58.43,48400.0,57.9522,57.9621,57.8531,57.9126,48400.0
2014-10-06 10:55:00,58.41,58.56,58.4,58.55,34900.0,57.8927,58.0414,57.8828,58.0315,34900.0
2014-10-06 11:00:00,58.53,58.6,58.49,58.59,27800.0,58.0117,58.0811,57.972,58.0711,27800.0
2014-10-06 11:05:00,58.57,58.6,58.46,58.53,26100.0,58.0513,58.0811,57.9423,58.0117,26100.0
2014-10-06 11:10:00,58.5,58.52,58.44,58.52,17300.0,57.9819,58.0018,57.9225,58.0018,17300.0
2014-10-06 11:15:00,58.51,58.52,58.32,58.4,17500.0,57.9919,58.0018,57.8035,57.8828,17500.0
2014-10-06 11:20:00,58.4,58.46,58.37,58.4,18500.0,57.8828,57.9423,57.8531,57.8828,18500.0
2014-10-06 11:25:00,58.42,58.44,58.21,58.27,29300.0,57.9026,57.9225,57.6945,57.754,29300.0
2014-10-06 11:30:00,58.25,58.28,58.16,58.22,27300.0,57.7342,57.7639,57.645,57.7044,27300.0
2014-10-06 11:35:00,58.24,58.24,58.08,58.08,13400.0,57.7242,57.7242,57.5657,57.5657,13400.0
2014-10-06 11:40:00,58.1,58.12,57.94,57.99,60200.0,57.5855,57.6053,57.4269,57.4765,60200.0
2014-10-06 11:45:00,57.98,58.0,57.73,57.97,62100.0,57.4665,57.4864,57.2188,57.4566,62100.0
2014-10-06 11:50:00,57.98,58.05,57.97,58.0,17600.0,57.4665,57.5359,57.4566,57.4864,17600.0
2014-10-06 11:55:00,57.99,58.12,57.99,58.1,34000.0,57.4765,57.6053,57.4765,57.5855,34000.0
2014-10-06 12:00:00,58.09,58.14,58.06,58.14,16300.0,57.5756,57.6251,57.5458,57.6251,16300.0
2014-10-06 12:05:00,58.15,58.2,58.12,58.14,22700.0,57.635,57.6846,57.6053,57.6251,22700.0
2014-10-06 12:10:00,58.13,58.13,58.01,58.1,12600.0,57.6152,57.6152,57.4963,57.5855,12600.0
2014-10-06 12:15:00,58.08,58.27,58.07,58.25,19400.0,57.5657,57.754,57.5557,57.7342,19400.0
2014-10-06 12:20:00,58.25,58.29,58.12,58.17,16200.0,57.7342,57.7738,57.6053,57.6549,16200.0
2014-10-06 12:25:00,58.19,58.24,58.15,58.15,9300.0,57.6747,57.7242,57.635,57.635,9300.0
2014-10-06 12:30:00,58.16,58.17,58.06,58.14,15800.0,57.645,57.6549,57.5458,57.6251,15800.0
2014-10-06 12:35:00,58.13,58.13,58.01,58.05,13800.0,57.6152,57.6152,57.4963,57.5359,13800.0
2014-10-06 12:40:00,58.05,58.12,57.96,57.99,31800.0,57.5359,57.6053,57.4467,57.4765,31800.0
2014-10-06 12:45:00,57.98,57.99,57.88,57.96,14500.0,57.4665,57.4765,57.3674,57.4467,14500.0
2014-10-06 12:50:00,57.96,58.12,57.96,58.02,33600.0,57.4467,57.6053,57.4467,57.5062,33600.0
2014-10-06 12:55:00,58.03,58.11,57.99,58.1,10900.0,57.5161,57.5954,57.4765,57.5855,10900.0
2014-10-06 13:00:00,58.08,58.2,58.01,58.2,15100.0,57.5657,57.6846,57.4963,57.6846,15100.0
2014-10-06 13:05:00,58.18,58.18,58.1,58.1,6600.0,57.6648,57.6648,57.5855,57.5855,6600.0
2014-10-06 13:10:00,58.1,58.13,58.05,58.11,12700.0,57.5855,57.6152,57.5359,57.5954,12700.0
2014-10-06 13:15:00,58.13,58.25,58.13,58.24,14600.0,57.6152,57.7342,57.6152,57.7242,14600.0
2014-10-06 13:20:00,58.22,58.28,58.2,58.28,23900.0,57.7044,57.7639,57.6846,57.7639,23900.0
2014-10-06 13:25:00,58.28,58.29,58.2,58.22,13300.0,57.7639,57.7738,57.6846,57.7044,13300.0
2014-10-06 13:30:00,58.23,58.27,58.16,58.22,12800.0,57.7143,57.754,57.645,57.7044,12800.0
2014-10-06 13:35:00,58.23,58.25,58.16,58.25,8400.0,57.7143,57.7342,57.645,57.7342,8400.0
2014-10-06 13:40:00,58.25,58.26,58.18,58.24,15700.0,57.7342,57.7441,57.6648,57.7242,15700.0
2014-10-06 13:45:00,58.23,58.25,58.18,58.18,7700.0,57.7143,57.7342,57.6648,57.6648,7700.0
2014-10-06 13:50:00,58.19,58.24,58.14,58.22,32900.0,57.6747,57.7242,57.6251,57.7044,32900.0
2014-10-06 13:55:00,58.23,58.23,58.12,58.18,16000.0,57.7143,57.7143,57.6053,57.6648,16000.0
2014-10-06 14:00:00,58.19,58.22,58.12,58.17,10200.0,57.6747,57.7044,57.6053,57.6549,10200.0
2014-10-06 14:05:00,58.17,58.2,58.08,58.11,8600.0,57.6549,57.6846,57.5657,57.5954,8600.0
2014-10-06 14:10:00,58.11,58.17,58.09,58.17,11400.0,57.5954,57.6549,57.5756,57.6549,11400.0
2014-10-06 14:15:00,58.17,58.24,58.14,58.22,40900.0,57.6549,57.7242,57.6251,57.7044,40900.0
2014-10-06 14:20:00,58.23,58.37,58.22,58.35,18600.0,57.7143,57.8531,57.7044,57.8333,18600.0
2014-10-06 14:25:00,58.37,58.37,58.28,58.3,7200.0,57.8531,57.8531,57.7639,57.7837,7200.0
2014-10-06 14:30:00,58.31,58.37,58.26,58.3,27900.0,57.7936,57.8531,57.7441,57.7837,27900.0
2014-10-06 14:35:00,58.29,58.36,58.29,58.32,9900.0,57.7738,57.8432,57.7738,57.8035,9900.0
2014-10-06 14:40:00,58.31,58.31,58.24,58.29,12200.0,57.7936,57.7936,57.7242,57.7738,12200.0
2014-10-06 14:45:00,58.3,58.33,58.26,58.32,29600.0,57.7837,57.8134,57.7441,57.8035,29600.0
2014-10-06 14:50:00,58.33,58.35,58.27,58.28,15800.0,57.8134,57.8333,57.754,57.7639,15800.0
2014-10-06 14:55:00,58.29,58.29,58.21,58.22,14700.0,57.7738,57.7738,57.6945,57.7044,14700.0
2014-10-06 15:00:00,58.22,58.27,58.17,58.18,16900.0,57.7044,57.754,57.6549,57.6648,16900.0
2014-10-06 15:05:00,58.17,58.23,58.12,58.15,22400.0,57.6549,57.7143,57.6053,57.635,22400.0
2014-10-06 15:10:00,58.13,58.18,58.1,58.1,31300.0,57.6152,57.6648,57.5855,57.5855,31300.0
2014-10-06 15:15:00,58.1,58.19,58.1,58.18,16600.0,57.5855,57.6747,57.5855,57.6648,16600.0
2014-10-06 15:20:00,58.17,58.31,58.15,58.31,33800.0,57.6549,57.7936,57.635,57.7936,33800.0
2014-10-06 15:25:00,58.3,58.31,58.23,58.27,26600.0,57.7837,57.7936,57.7143,57.754,26600.0
2014-10-06 15:30:00,58.26,58.26,58.2,58.25,28900.0,57.7441,57.7441,57.6846,57.7342,28900.0
2014-10-06 15:35:00,58.25,58.34,58.24,58.31,43200.0,57.7342,57.8234,57.7242,57.7936,43200.0
2014-10-06 15:40:00,58.31,58.31,58.22,58.28,49200.0,57.7936,57.7936,57.7044,57.7639,49200.0
2014-10-06 15:45:00,58.28,58.31,58.23,58.3,64200.0,57.7639,57.7936,57.7143,57.7837,64200.0
2014-10-06 15:50:00,58.3,58.35,58.28,58.34,123400.0,57.7837,57.8333,57.7639,57.8234,123400.0
2014-10-06 15:55:00,58.34,58.37,58.28,58.31,151500.0,57.8234,57.8531,57.7639,57.7936,151500.0
2014-10-07 09:30:00,57.91,57.97,57.3,57.5,83500.0,57.3972,57.4566,56.7926,56.9908,83500.0
2014-10-07 09:35:00,57.5,57.64,57.45,57.63,24300.0,56.9908,57.1296,56.9412,57.1196,24300.0
2014-10-07 09:40:00,57.65,57.79,57.39,57.54,41700.0,57.1395,57.2782,56.8818,57.0304,41700.0
2014-10-07 09:45:00,57.55,57.59,57.34,57.42,19500.0,57.0404,57.08,56.8322,56.9115,19500.0
2014-10-07 09:50:00,57.4,57.45,57.32,57.4,19100.0,56.8917,56.9412,56.8124,56.8917,19100.0
2014-10-07 09:55:00,57.4,57.45,57.31,57.33,16600.0,56.8917,56.9412,56.8025,56.8223,16600.0
2014-10-07 10:00:00,57.33,57.6,57.32,57.54,22200.0,56.8223,57.0899,56.8124,57.0304,22200.0
2014-10-07 10:05:00,57.53,57.67,57.49,57.67,14000.0,57.0205,57.1593,56.9809,57.1593,14000.0
2014-10-07 10:10:00,57.69,57.71,57.6,57.63,20700.0,57.1791,57.1989,57.0899,57.1196,20700.0
2014-10-07 10:15:00,57.61,57.75,57.59,57.74,18800.0,57.0998,57.2386,57.08,57.2287,18800.0
2014-10-07 10:20:00,57.76,57.78,57.64,57.73,17000.0,57.2485,57.2683,57.1296,57.2188,17000.0
2014-10-07 10:25:00,57.7,57.82,57.64,57.82,9000.0,57.189,57.308,57.1296,57.308,9000.0
2014-10-07 10:30:00,57.84,57.98,57.83,57.88,23400.0,57.3278,57.4665,57.3179,57.3674,23400.0
2014-10-07 10:35:00,57.86,57.91,57.85,57.85,44600.0,57.3476,57.3972,57.3377,57.3377,44600.0
2014-10-07 10:40:00,57.86,57.95,57.84,57.9,29600.0,57.3476,57.4368,57.3278,57.3873,29600.0
2014-10-07 10:45:00,57.91,58.0,57.76,57.77,19600.0,57.3972,57.4864,57.2485,57.2584,19600.0
2014-10-07 10:50:00,57.78,57.89,57.72,57.82,25800.0,57.2683,57.3773,57.2088,57.308,25800.0
2014-10-07 10:55:00,57.82,57.89,57.66,57.7,42200.0,57.308,57.3773,57.1494,57.189,42200.0
2014-10-07 11:00:00,57.7,57.77,57.57,57.6,40300.0,57.189,57.2584,57.0602,57.0899,40300.0
2014-10-07 11:05:00,57.61,57.69,57.58,57.67,22800.0,57.0998,57.1791,57.0701,57.1593,22800.0
2014-10-07 11:10:00,57.66,57.76,57.62,57.75,32900.0,57.1494,57.2485,57.1097,57.2386,32900.0
2014-10-07 11:15:00,57.76,57.76,57.54,57.6,34700.0,57.2485,57.2485,57.0304,57.0899,34700.0
2014-10-07 11:20:00,57.59,57.71,57.59,57.61,10600.0,57.08,57.1989,57.08,57.0998,10600.0
2014-10-07 11:25:00,57.62,57.66,57.56,57.62,13800.0,57.1097,57.1494,57.0503,57.1097,13800.0
2014-10-07 11:30:00,57.62,57.78,57.59,57.78,24900.0,57.1097,57.2683,57.08,57.2683,24900.0
2014-10-07 11:35:00,57.79,57.84,57.7,57.81,26100.0,57.2782,57.3278,57.189,57.298,26100.0
2014-10-07 11:40:00,57.82,57.94,57.8,57.9,12800.0,57.308,57.4269,57.2881,57.3873,12800.0
2014-10-07 11:45:00,57.91,57.91,57.81,57.85,9000.0,57.3972,57.3972,57.298,57.3377,9000.0
2014-10-07 11:50:00,57.84,57.99,57.83,57.97,17800.0,57.3278,57.4765,57.3179,57.4566,17800.0
2014-10-07 11:55:00,57.97,58.0,57.93,57.97,18700.0,57.4566,57.4864,57.417,57.4566,18700.0
2014-10-07 12:00:00,57.96,57.98,57.88,57.89,8200.0,57.4467,57.4665,57.3674,57.3773,8200.0
2014-10-07 12:05:00,57.88,58.0,57.88,57.98,12100.0,57.3674,57.4864,57.3674,57.4665,12100.0
2014-10-07 12:10:00,57.98,58.13,57.98,58.04,10700.0,57.4665,57.6152,57.4665,57.526,10700.0
2014-10-07 12:15:00,58.03,58.12,58.02,58.11,9300.0,57.5161,57.6053,57.5062,57.5954,9300.0
2014-10-07 12:20:00,58.11,58.12,58.0,58.03,11400.0,57.5954,57.6053,57.4864,57.5161,11400.0
2014-10-07 12:25:00,58.04,58.06,58.0,58.03,6900.0,57.526,57.5458,57.4864,57.5161,6900.0
2014-10-07 12:30:00,58.02,58.05,57.87,57.92,8400.0,57.5062,57.5359,57.3575,57.4071,8400.0
2014-10-07 12:35:00,57.9,57.9,57.85,57.87,6000.0,57.3873,57.3873,57.3377,57.3575,6000.0
2014-10-07 12:40:00,57.86,57.87,57.79,57.87,19200.0,57.3476,57.3575,57.2782,57.3575,19200.0
2014-10-07 12:45:00,57.88,57.89,57.76,57.76,14600.0,57.3674,57.3773,57.2485,57.2485,14600.0
2014-10-07 12:50:00,57.77,57.85,57.77,57.83,10800.0,57.2584,57.3377,57.2584,57.3179,10800.0
2014-10-07 12:55:00,57.83,57.87,57.78,57.8,16400.0,57.3179,57.3575,57.2683,57.2881,16400.0
2014-10-07 13:00:00,57.78,57.81,57.66,57.73,39400.0,57.2683,57.298,57.1494,57.2188,39400.0
2014-10-07 13:05:00,57.72,57.72,57.6,57.61,23100.0,57.2088,57.2088,57.0899,57.0998,23100.0
2014-10-07 13:10:00,57.61,57.77,57.61,57.77,29900.0,57.0998,57.2584,57.0998,57.2584,29900.0
2014-10-07 13:15:00,57.77,57.81,57.7,57.7,14400.0,57.2584,57.298,57.189,57.189,14400.0
2014-10-07 13:20:00,57.72,57.76,57.67,57.67,7600.0,57.2088,57.2485,57.1593,57.1593,7600.0
2014-10-07 13:25:00,57.67,57.75,57.65,57.7,8000.0,57.1593,57.2386,57.1395,57.189,8000.0
2014-10-07 13:30:00,57.71,57.71,57.65,57.65,9900.0,57.1989,57.1989,57.1395,57.1395,9900.0
2014-10-07 13:35:00,57.64,57.65,57.54,57.55,12000.0,57.1296,57.1395,57.0304,57.0404,12000.0
2014-10-07 13:40:00,57.54,57.62,57.54,57.57,6000.0,57.0304,57.1097,57.0304,57.0602,6000.0
2014-10-07 13:45:00,57.54,57.58,57.51,57.57,10600.0,57.0304,57.0701,57.0007,57.0602,10600.0
2014-10-07 13:50:00,57.58,57.68,57.57,57.63,16600.0,57.0701,57.1692,57.0602,57.1196,16600.0
2014-10-07 13:55:00,57.62,57.63,57.56,57.59,11000.0,57.1097,57.1196,57.0503,57.08,11000.0
2014-10-07 14:00:00,57.58,57.58,57.47,57.52,11100.0,57.0701,57.0701,56.9611,57.0106,11100.0
2014-10-07 14:05:00,57.51,57.58,57.51,57.55,13000.0,57.0007,57.0701,57.0007,57.0404,13000.0
2014-10-07 14:10:00,57.54,57.62,57.52,57.61,12200.0,57.0304,57.1097,57.0106,57.0998,12200.0
2014-10-07 14:15:00,57.61,57.61,57.45,57.5,12700.0,57.0998,57.0998,56.9412,56.9908,12700.0
2014-10-07 14:20:00,57.51,57.51,57.39,57.4,14100.0,57.0007,57.0007,56.8818,56.8917,14100.0
2014-10-07 14:25:00,57.41,57.41,57.31,57.33,23400.0,56.9016,56.9016,56.8025,56.8223,23400.0
2014-10-07 14:30:00,57.31,57.31,57.2,57.29,35300.0,56.8025,56.8025,56.6935,56.7827,35300.0
2014-10-07 14:35:00,57.28,57.37,57.27,57.35,17800.0,56.7727,56.8619,56.7628,56.8421,17800.0
2014-10-07 14:40:00,57.33,57.39,57.28,57.35,10900.0,56.8223,56.8818,56.7727,56.8421,10900.0
2014-10-07 14:45:00,57.36,57.39,57.32,57.32,24800.0,56.852,56.8818,56.8124,56.8124,24800.0
2014-10-07 14:50:00,57.31,57.39,57.28,57.31,18600.0,56.8025,56.8818,56.7727,56.8025,18600.0
2014-10-07 14:55:00,57.3,57.31,57.25,57.25,18800.0,56.7926,56.8025,56.743,56.743,18800.0
2014-10-07 15:00:00,57.25,57.33,57.22,57.31,23700.0,56.743,56.8223,56.7133,56.8025,23700.0
2014-10-07 15:05:00,57.3,57.32,57.2,57.2,19800.0,56.7926,56.8124,56.6935,56.6935,19800.0
2014-10-07 15:10:00,57.21,57.24,57.14,57.24,26400.0,56.7034,56.7331,56.634,56.7331,26400.0
2014-10-07 15:15:00,57.23,57.24,57.07,57.07,35000.0,56.7232,56.7331,56.5646,56.5646,35000.0
2014-10-07 15:20:00,57.08,57.11,57.0,57.05,40500.0,56.5745,56.6042,56.4952,56.5448,40500.0
2014-10-07 15:25:00,57.06,57.16,57.04,57.15,30600.0,56.5547,56.6538,56.5349,56.6439,30600.0
2014-10-07 15:30:00,57.16,57.25,57.14,57.2,43200.0,56.6538,56.743,56.634,56.6935,43200.0
2014-10-07 15:35:00,57.2,57.2,57.06,57.06,51800.0,56.6935,56.6935,56.5547,56.5547,51800.0
2014-10-07 15:40:00,57.07,57.17,57.05,57.07,77200.0,56.5646,56.6637,56.5448,56.5646,77200.0
2014-10-07 15:45:00,57.07,57.19,57.06,57.12,80000.0,56.5646,56.6835,56.5547,56.6142,80000.0
2014-10-07 15:50:00,57.11,57.11,57.0,57.02,93500.0,56.6042,56.6042,56.4952,56.515,93500.0
2014-10-07 15:55:00,57.04,57.04,56.88,56.91,194900.0,56.5349,56.5349,56.3763,56.406,194900.0
2014-10-08 09:30:00,57.0,57.0,56.76,56.81,35600.0,56.4952,56.4952,56.2573,56.3069,35600.0
2014-10-08 09:35:00,56.91,56.99,56.87,56.97,13100.0,56.406,56.4853,56.3664,56.4655,13100.0
2014-10-08 09:40:00,56.91,57.29,56.91,57.18,27500.0,56.406,56.7827,56.406,56.6736,27500.0
2014-10-08 09:45:00,57.18,57.21,57.07,57.18,15500.0,56.6736,56.7034,56.5646,56.6736,15500.0
2014-10-08 09:50:00,57.18,57.21,56.87,56.87,13000.0,56.6736,56.7034,56.3664,56.3664,13000.0
2014-10-08 09:55:00,56.85,56.85,56.56,56.61,12900.0,56.3466,56.3466,56.0591,56.1087,12900.0
2014-10-08 10:00:00,56.59,56.7,56.41,56.46,32000.0,56.0889,56.1979,55.9104,55.96,32000.0
2014-10-08 10:05:00,56.5,56.69,56.47,56.66,21900.0,55.9997,56.188,55.9699,56.1582,21900.0
2014-10-08 10:10:00,56.65,56.89,56.64,56.82,17900.0,56.1483,56.3862,56.1384,56.3168,17900.0
2014-10-08 10:15:00,56.79,56.8,56.67,56.69,8900.0,56.2871,56.297,56.1681,56.188,8900.0
2014-10-08 10:20:00,56.69,56.69,56.56,56.56,38300.0,56.188,56.188,56.0591,56.0591,38300.0
2014-10-08 10:25:00,56.57,56.77,56.55,56.74,17900.0,56.069,56.2673,56.0492,56.2375,17900.0
2014-10-08 10:30:00,56.73,56.8,56.69,56.75,8600.0,56.2276,56.297,56.188,56.2474,8600.0
2014-10-08 10:35:00,56.77,56.79,56.62,56.68,20900.0,56.2673,56.2871,56.1186,56.1781,20900.0
2014-10-08 10:40:00,56.68,56.69,56.41,56.45,25800.0,56.1781,56.188,55.9104,55.9501,25800.0
2014-10-08 10:45:00,56.43,56.43,56.32,56.37,12200.0,55.9303,55.9303,55.8212,55.8708,12200.0
2014-10-08 10:50:00,56.34,56.37,56.19,56.2,26100.0,55.8411,55.8708,55.6924,55.7023,26100.0
2014-10-08 10:55:00,56.19,56.24,56.12,56.13,22000.0,55.6924,55.742,55.623,55.6329,22000.0
2014-10-08 11:00:00,56.11,56.12,55.96,55.96,32400.0,55.6131,55.623,55.4644,55.4644,32400.0
2014-10-08 11:05:00,55.95,56.22,55.95,56.2,35500.0,55.4545,55.7221,55.4545,55.7023,35500.0
2014-10-08 11:10:00,56.2,56.26,56.11,56.12,41200.0,55.7023,55.7618,55.6131,55.623,41200.0
2014-10-08 11:15:00,56.14,56.14,55.96,55.98,41800.0,55.6428,55.6428,55.4644,55.4843,41800.0
2014-10-08 11:20:00,55.98,56.2,55.96,56.2,63800.0,55.4843,55.7023,55.4644,55.7023,63800.0
2014-10-08 11:25:00,56.19,56.25,56.08,56.25,40000.0,55.6924,55.7519,55.5834,55.7519,40000.0
2014-10-08 11:30:00,56.26,56.34,56.2,56.26,22000.0,55.7618,55.8411,55.7023,55.7618,22000.0
2014-10-08 11:35:00,56.29,56.29,56.16,56.18,43600.0,55.7915,55.7915,55.6627,55.6825,43600.0
2014-10-08 11:40:00,56.17,56.21,56.13,56.18,39300.0,55.6726,55.7122,55.6329,55.6825,39300.0
2014-10-08 11:45:00,56.17,56.21,56.11,56.14,42900.0,55.6726,55.7122,55.6131,55.6428,42900.0
2014-10-08 11:50:00,56.14,56.18,56.09,56.18,40400.0,55.6428,55.6825,55.5933,55.6825,40400.0
2014-10-08 11:55:00,56.17,56.31,56.12,56.3,46500.0,55.6726,55.8113,55.623,55.8014,46500.0
2014-10-08 12:00:00,56.29,56.44,56.29,56.37,11800.0,55.7915,55.9402,55.7915,55.8708,11800.0
2014-10-08 12:05:00,56.39,56.41,56.31,56.33,9600.0,55.8906,55.9104,55.8113,55.8312,9600.0
2014-10-08 12:10:00,56.33,56.36,56.27,56.32,17000.0,55.8312,55.8609,55.7717,55.8212,17000.0
2014-10-08 12:15:00,56.35,56.36,56.31,56.32,26400.0,55.851,55.8609,55.8113,55.8212,26400.0
2014-10-08 12:20:00,56.33,56.33,56.28,56.29,14300.0,55.8312,55.8312,55.7816,55.7915,14300.0
2014-10-08 12:25:00,56.29,56.31,56.24,56.24,11800.0,55.7915,55.8113,55.742,55.742,11800.0
2014-10-08 12:30:00,56.26,56.26,56.18,56.2,20400.0,55.7618,55.7618,55.6825,55.7023,20400.0
2014-10-08 12:35:00,56.23,56.34,56.23,56.28,31100.0,55.732,55.8411,55.732,55.7816,31100.0
2014-10-08 12:40:00,56.32,56.35,56.25,56.34,9600.0,55.8212,55.851,55.7519,55.8411,9600.0
2014-10-08 12:45:00,56.33,56.35,56.22,56.25,8100.0,55.8312,55.851,55.7221,55.7519,8100.0
2014-10-08 12:50:00,56.26,56.33,56.2,56.2,16000.0,55.7618,55.8312,55.7023,55.7023,16000.0
2014-10-08 12:55:00,56.2,56.25,56.19,56.25,9500.0,55.7023,55.7519,55.6924,55.7519,9500.0
2014-10-08 13:00:00,56.25,56.36,56.21,56.34,25600.0,55.7519,55.8609,55.7122,55.8411,25600.0
2014-10-08 13:05:00,56.34,56.35,56.26,56.32,13300.0,55.8411,55.851,55.7618,55.8212,13300.0
2014-10-08 13:10:00,56.31,56.35,56.28,56.3,12000.0,55.8113,55.851,55.7816,55.8014,12000.0
2014-10-08 13:15:00,56.3,56.32,56.28,56.29,9200.0,55.8014,55.8212,55.7816,55.7915,9200.0
2014-10-08 13:20:00,56.3,56.36,56.27,56.3,12600.0,55.8014,55.8609,55.7717,55.8014,12600.0
2014-10-08 13:25:00,56.31,56.31,56.2,56.22,8100.0,55.8113,55.8113,55.7023,55.7221,8100.0
2014-10-08 13:30:00,56.23,56.28,56.23,56.25,9400.0,55.732,55.7816,55.732,55.7519,9400.0
2014-10-08 13:35:00,56.25,56.35,56.25,56.35,6100.0,55.7519,55.851,55.7519,55.851,6100.0
2014-10-08 13:40:00,56.36,56.36,56.29,56.33,24800.0,55.8609,55.8609,55.7915,55.8312,24800.0
2014-10-08 13:45:00,56.34,56.56,56.34,56.53,23800.0,55.8411,56.0591,55.8411,56.0294,23800.0
2014-10-08 13:50:00,56.55,56.59,56.49,56.52,23300.0,56.0492,56.0889,55.9897,56.0195,23300.0
2014-10-08 13:55:00,56.52,56.55,56.51,56.53,11100.0,56.0195,56.0492,56.0096,56.0294,11100.0
2014-10-08 14:00:00,56.53,56.72,56.52,56.63,56600.0,56.0294,56.2177,56.0195,56.1285,56600.0
2014-10-08 14:05:00,56.63,56.7,56.6,56.68,39500.0,56.1285,56.1979,56.0988,56.1781,39500.0
2014-10-08 14:10:00,56.7,56.8,56.69,56.75,46800.0,56.1979,56.297,56.188,56.2474,46800.0
2014-10-08 14:15:00,56.74,56.94,56.68,56.93,83900.0,56.2375,56.4358,56.1781,56.4258,83900.0
2014-10-08 14:20:00,56.93,57.1,56.93,57.06,35600.0,56.4258,56.5943,56.4258,56.5547,35600.0
2014-10-08 14:25:00,57.08,57.15,57.05,57.15,27900.0,56.5745,56.6439,56.5448,56.6439,27900.0
2014-10-08 14:30:00,57.16,57.38,57.15,57.35,71900.0,56.6538,56.8719,56.6439,56.8421,71900.0
2014-10-08 14:35:00,57.36,57.37,57.28,57.3,25700.0,56.852,56.8619,56.7727,56.7926,25700.0
2014-10-08 14:40:00,57.31,57.38,57.26,57.34,24100.0,56.8025,56.8719,56.7529,56.8322,24100.0
2014-10-08 14:45:00,57.38,57.47,57.38,57.41,30800.0,56.8719,56.9611,56.8719,56.9016,30800.0
2014-10-08 14:50:00,57.4,57.47,57.37,57.41,32100.0,56.8917,56.9611,56.8619,56.9016,32100.0
2014-10-08 14:55:00,57.41,57.47,57.37,57.42,33300.0,56.9016,56.9611,56.8619,56.9115,33300.0
2014-10-08 15:00:00,57.43,57.61,57.43,57.59,68600.0,56.9214,57.0998,56.9214,57.08,68600.0
2014-10-08 15:05:00,57.6,57.74,57.59,57.72,27700.0,57.0899,57.2287,57.08,57.2088,27700.0
2014-10-08 15:10:00,57.73,57.76,57.65,57.65,46300.0,57.2188,57.2485,57.1395,57.1395,46300.0
2014-10-08 15:15:00,57.64,57.72,57.62,57.67,34300.0,57.1296,57.2088,57.1097,57.1593,34300.0
2014-10-08 15:20:00,57.67,57.83,57.65,57.81,30900.0,57.1593,57.3179,57.1395,57.298,30900.0
2014-10-08 15:25:00,57.83,57.87,57.78,57.78,37900.0,57.3179,57.3575,57.2683,57.2683,37900.0
2014-10-08 15:30:00,57.78,57.8,57.7,57.79,51000.0,57.2683,57.2881,57.189,57.2782,51000.0
2014-10-08 15:35:00,57.8,57.92,57.78,57.91,135600.0,57.2881,57.4071,57.2683,57.3972,135600.0
2014-10-08 15:40:00,57.91,58.05,57.91,57.98,123200.0,57.3972,57.5359,57.3972,57.4665,123200.0
2014-10-08 15:45:00,57.99,58.02,57.93,57.97,159400.0,57.4765,57.5062,57.417,57.4566,159400.0
2014-10-08 15:50:00,57.98,58.03,57.89,57.9,151000.0,57.4665,57.5161,57.3773,57.3873,151000.0
2014-10-08 15:55:00,57.91,57.94,57.85,57.89,189900.0,57.3972,57.4269,57.3377,57.3773,189900.0
2014-10-09 09:30:00,57.75,57.96,57.59,57.96,54000.0,57.2386,57.4467,57.08,57.4467,54000.0
2014-10-09 09:35:00,57.94,58.37,57.87,58.37,54700.0,57.4269,57.8531,57.3575,57.8531,54700.0
2014-10-09 09:40:00,58.34,58.64,58.2,58.59,78300.0,57.8234,58.1207,57.6846,58.0711,78300.0
2014-10-09 09:45:00,58.54,58.63,58.28,58.38,65300.0,58.0216,58.1108,57.7639,57.863,65300.0
2014-10-09 09:50:00,58.31,58.33,58.09,58.28,51400.0,57.7936,57.8134,57.5756,57.7639,51400.0
2014-10-09 09:55:00,58.28,58.28,58.04,58.19,30400.0,57.7639,57.7639,57.526,57.6747,30400.0
2014-10-09 10:00:00,58.19,58.49,58.17,58.48,56300.0,57.6747,57.972,57.6549,57.9621,56300.0
2014-10-09 10:05:00,58.48,58.48,58.3,58.35,48300.0,57.9621,57.9621,57.7837,57.8333,48300.0
2014-10-09 10:10:00,58.35,58.51,58.28,58.51,59100.0,57.8333,57.9919,57.7639,57.9919,59100.0
2014-10-09 10:15:00,58.49,58.62,58.4,58.52,45200.0,57.972,58.1009,57.8828,58.0018,45200.0
2014-10-09 10:20:00,58.5,58.67,58.5,58.53,78200.0,57.9819,58.1504,57.9819,58.0117,78200.0
2014-10-09 10:25:00,58.51,58.59,58.48,58.54,91200.0,57.9919,58.0711,57.9621,58.0216,91200.0
2014-10-09 10:30:00,58.52,58.53,58.26,58.35,37700.0,58.0018,58.0117,57.7441,57.8333,37700.0
2014-10-09 10:35:00,58.34,58.34,58.21,58.21,26200.0,57.8234,57.8234,57.6945,57.6945,26200.0
2014-10-09 10:40:00,58.22,58.5,58.2,58.43,35300.0,57.7044,57.9819,57.6846,57.9126,35300.0
2014-10-09 10:45:00,58.43,58.67,58.4,58.63,31200.0,57.9126,58.1504,57.8828,58.1108,31200.0
2014-10-09 10:50:00,58.62,58.65,58.52,58.63,38200.0,58.1009,58.1306,58.0018,58.1108,38200.0
2014-10-09 10:55:00,58.62,58.85,58.62,58.85,72400.0,58.1009,58.3288,58.1009,58.3288,72400.0
2014-10-09 11:00:00,58.85,58.91,58.7,58.7,43600.0,58.3288,58.3883,58.1802,58.1802,43600.0
2014-10-09 11:05:00,58.71,59.0,58.69,58.93,63500.0,58.1901,58.4775,58.1703,58.4081,63500.0
2014-10-09 11:10:00,58.93,59.03,58.81,59.01,46500.0,58.4081,58.5072,58.2892,58.4874,46500.0
2014-10-09 11:15:00,59.03,59.06,58.94,58.97,48000.0,58.5072,58.537,58.418,58.4478,48000.0
2014-10-09 11:20:00,58.97,59.3,58.96,59.29,123000.0,58.4478,58.7749,58.4379,58.7649,123000.0
2014-10-09 11:25:00,59.29,59.4,59.25,59.29,163300.0,58.7649,58.874,58.7253,58.7649,163300.0
2014-10-09 11:30:00,59.29,59.36,59.22,59.28,113200.0,58.7649,58.8343,58.6956,58.755,113200.0
2014-10-09 11:35:00,59.27,59.33,59.12,59.12,63000.0,58.7451,58.8046,58.5964,58.5964,63000.0
2014-10-09 11:40:00,59.12,59.13,58.84,58.85,68400.0,58.5964,58.6064,58.3189,58.3288,68400.0
2014-10-09 11:45:00,58.83,58.92,58.77,58.78,56600.0,58.309,58.3982,58.2495,58.2595,56600.0
2014-10-09 11:50:00,58.79,58.82,58.52,58.55,85600.0,58.2694,58.2991,58.0018,58.0315,85600.0
2014-10-09 11:55:00,58.54,58.55,58.36,58.41,82400.0,58.0216,58.0315,57.8432,57.8927,82400.0
2014-10-09 12:00:00,58.38,58.38,58.27,58.32,58600.0,57.863,57.863,57.754,57.8035,58600.0
2014-10-09 12:05:00,58.33,58.37,58.24,58.26,84500.0,57.8134,57.8531,57.7242,57.7441,84500.0
2014-10-09 12:10:00,58.25,58.4,58.25,58.26,59300.0,57.7342,57.8828,57.7342,57.7441,59300.0
2014-10-09 12:15:00,58.26,58.34,58.15,58.25,103200.0,57.7441,57.8234,57.635,57.7342,103200.0
2014-10-09 12:20:00,58.25,58.31,58.21,58.23,40600.0,57.7342,57.7936,57.6945,57.7143,40600.0
2014-10-09 12:25:00,58.24,58.24,57.98,58.01,63300.0,57.7242,57.7242,57.4665,57.4963,63300.0
2014-10-09 12:30:00,58.0,58.0,57.75,57.76,87400.0,57.4864,57.4864,57.2386,57.2485,87400.0
2014-10-09 12:35:00,57.77,57.8,57.69,57.69,63300.0,57.2584,57.2881,57.1791,57.1791,63300.0
2014-10-09 12:40:00,57.69,57.84,57.68,57.84,30300.0,57.1791,57.3278,57.1692,57.3278,30300.0
2014-10-09 12:45:00,57.84,57.88,57.76,57.83,23000.0,57.3278,57.3674,57.2485,57.3179,23000.0
2014-10-09 12:50:00,57.81,57.85,57.76,57.76,11900.0,57.298,57.3377,57.2485,57.2485,11900.0
2014-10-09 12:55:00,57.71,57.75,57.62,57.62,31500.0,57.1989,57.2386,57.1097,57.1097,31500.0
2014-10-09 13:00:00,57.63,57.65,57.47,57.48,29200.0,57.1196,57.1395,56.9611,56.971,29200.0
2014-10-09 13:05:00,57.48,57.51,57.22,57.26,67900.0,56.971,57.0007,56.7133,56.7529,67900.0
2014-10-09 13:10:00,57.29,57.31,57.16,57.27,35200.0,56.7827,56.8025,56.6538,56.7628,35200.0
2014-10-09 13:15:00,57.27,57.36,57.24,57.31,28500.0,56.7628,56.852,56.7331,56.8025,28500.0
2014-10-09 13:20:00,57.3,57.61,57.3,57.58,54000.0,56.7926,57.0998,56.7926,57.0701,54000.0
2014-10-09 13:25:00,57.58,57.62,57.5,57.52,20500.0,57.0701,57.1097,56.9908,57.0106,20500.0
2014-10-09 13:30:00,57.51,57.61,57.44,57.61,24300.0,57.0007,57.0998,56.9313,57.0998,24300.0
2014-10-09 13:35:00,57.62,57.82,57.61,57.8,74400.0,57.1097,57.308,57.0998,57.2881,74400.0
2014-10-09 13:40:00,57.81,57.83,57.72,57.83,47800.0,57.298,57.3179,57.2088,57.3179,47800.0
2014-10-09 13:45:00,57.83,57.88,57.72,57.77,45100.0,57.3179,57.3674,57.2088,57.2584,45100.0
2014-10-09 13:50:00,57.78,57.83,57.43,57.44,57500.0,57.2683,57.3179,56.9214,56.9313,57500.0
2014-10-09 13:55:00,57.42,57.54,57.34,57.5,45500.0,56.9115,57.0304,56.8322,56.9908,45500.0
2014-10-09 14:00:00,57.5,57.51,57.29,57.32,47900.0,56.9908,57.0007,56.7827,56.8124,47900.0
2014-10-09 14:05:00,57.33,57.35,57.22,57.28,27400.0,56.8223,56.8421,56.7133,56.7727,27400.0
2014-10-09 14:10:00,57.29,57.32,57.13,57.15,26900.0,56.7827,56.8124,56.6241,56.6439,26900.0
2014-10-09 14:15:00,57.16,57.25,57.07,57.16,52100.0,56.6538,56.743,56.5646,56.6538,52100.0
2014-10-09 14:20:00,57.16,57.2,57.02,57.05,55100.0,56.6538,56.6935,56.515,56.5448,55100.0
2014-10-09 14:25:00,57.07,57.19,57.03,57.05,43900.0,56.5646,56.6835,56.525,56.5448,43900.0
2014-10-09 14:30:00,57.04,57.1,56.99,57.1,66300.0,56.5349,56.5943,56.4853,56.5943,66300.0
2014-10-09 14:35:00,57.1,57.35,57.1,57.29,49500.0,56.5943,56.8421,56.5943,56.7827,49500.0
2014-10-09 14:40:00,57.29,57.38,57.25,57.29,27600.0,56.7827,56.8719,56.743,56.7827,27600.0
2014-10-09 14:45:00,57.29,57.33,57.1,57.1,45100.0,56.7827,56.8223,56.5943,56.5943,45100.0
2014-10-09 14:50:00,57.1,57.23,57.05,57.15,79200.0,56.5943,56.7232,56.5448,56.6439,79200.0
2014-10-09 14:55:00,57.13,57.14,57.05,57.06,40500.0,56.6241,56.634,56.5448,56.5547,40500.0
2014-10-09 15:00:00,57.06,57.08,56.92,57.05,83900.0,56.5547,56.5745,56.4159,56.5448,83900.0
2014-10-09 15:05:00,57.06,57.08,56.94,57.0,72200.0,56.5547,56.5745,56.4358,56.4952,72200.0
2014-10-09 15:10:00,57.01,57.25,57.0,57.23,53200.0,56.5051,56.743,56.4952,56.7232,53200.0
2014-10-09 15:15:00,57.21,57.36,57.14,57.3,52100.0,56.7034,56.852,56.634,56.7926,52100.0
2014-10-09 15:20:00,57.3,57.34,57.18,57.26,53300.0,56.7926,56.8322,56.6736,56.7529,53300.0
2014-10-09 15:25:00,57.26,57.36,57.23,57.28,64900.0,56.7529,56.852,56.7232,56.7727,64900.0
2014-10-09 15:30:00,57.28,57.42,57.27,57.41,64200.0,56.7727,56.9115,56.7628,56.9016,64200.0
2014-10-09 15:35:00,57.41,57.52,57.33,57.37,68500.0,56.9016,57.0106,56.8223,56.8619,68500.0
2014-10-09 15:40:00,57.38,57.41,57.25,57.35,62000.0,56.8719,56.9016,56.743,56.8421,62000.0
2014-10-09 15:45:00,57.35,57.36,57.22,57.29,106300.0,56.8421,56.852,56.7133,56.7827,106300.0
2014-10-09 15:50:00,57.27,57.3,57.22,57.3,142600.0,56.7628,56.7926,56.7133,56.7926,142600.0
2014-10-09 15:55:00,57.29,57.34,57.12,57.14,204500.0,56.7827,56.8322,56.6142,56.634,204500.0
2014-10-10 09:30:00,57.07,57.09,56.56,56.72,97100.0,56.5646,56.5844,56.0591,56.2177,97100.0
2014-10-10 09:35:00,56.74,57.17,56.66,57.17,301300.0,56.2375,56.6637,56.1582,56.6637,301300.0
2014-10-10 09:40:00,57.14,57.64,57.14,57.61,44200.0,56.634,57.1296,56.634,57.0998,44200.0
2014-10-10 09:45:00,57.63,57.89,57.6,57.83,56300.0,57.1196,57.3773,57.0899,57.3179,56300.0
2014-10-10 09:50:00,57.81,57.85,57.46,57.47,52000.0,57.298,57.3377,56.9511,56.9611,52000.0
2014-10-10 09:55:00,57.45,57.64,57.4,57.46,35800.0,56.9412,57.1296,56.8917,56.9511,35800.0
2014-10-10 10:00:00,57.47,57.56,57.4,57.45,103600.0,56.9611,57.0503,56.8917,56.9412,103600.0
2014-10-10 10:05:00,57.45,57.52,57.15,57.18,68100.0,56.9412,57.0106,56.6439,56.6736,68100.0
2014-10-10 10:10:00,57.17,57.23,56.8,57.01,101300.0,56.6637,56.7232,56.297,56.5051,101300.0
2014-10-10 10:15:00,57.01,57.01,56.67,56.83,96700.0,56.5051,56.5051,56.1681,56.3267,96700.0
2014-10-10 10:20:00,56.83,56.84,56.44,56.45,77000.0,56.3267,56.3366,55.9402,55.9501,77000.0
2014-10-10 10:25:00,56.42,56.59,56.37,56.5,84400.0,55.9204,56.0889,55.8708,55.9997,84400.0
2014-10-10 10:30:00,56.49,56.6,56.32,56.54,101200.0,55.9897,56.0988,55.8212,56.0393,101200.0
2014-10-10 10:35:00,56.59,56.72,56.49,56.69,46700.0,56.0889,56.2177,55.9897,56.188,46700.0
2014-10-10 10:40:00,56.68,56.83,56.55,56.83,33500.0,56.1781,56.3267,56.0492,56.3267,33500.0
2014-10-10 10:45:00,56.83,56.95,56.67,56.9,65800.0,56.3267,56.4457,56.1681,56.3961,65800.0
2014-10-10 10:50:00,56.93,57.11,56.87,56.97,49300.0,56.4258,56.6042,56.3664,56.4655,49300.0
2014-10-10 10:55:00,56.98,57.01,56.87,56.88,41400.0,56.4754,56.5051,56.3664,56.3763,41400.0
2014-10-10 11:00:00,56.91,56.96,56.77,56.8,67200.0,56.406,56.4556,56.2673,56.297,67200.0
2014-10-10 11:05:00,56.82,56.83,56.55,56.57,67100.0,56.3168,56.3267,56.0492,56.069,67100.0
2014-10-10 11:10:00,56.57,56.58,56.34,56.38,23600.0,56.069,56.0789,55.8411,55.8807,23600.0
2014-10-10 11:15:00,56.37,56.37,56.14,56.3,54900.0,55.8708,55.8708,55.6428,55.8014,54900.0
2014-10-10 11:20:00,56.31,56.4,56.21,56.25,23900.0,55.8113,55.9005,55.7122,55.7519,23900.0
2014-10-10 11:25:00,56.27,56.46,56.18,56.45,35700.0,55.7717,55.96,55.6825,55.9501,35700.0
2014-10-10 11:30:00,56.45,56.53,56.37,56.44,22400.0,55.9501,56.0294,55.8708,55.9402,22400.0
2014-10-10 11:35:00,56.42,56.58,56.38,56.52,30800.0,55.9204,56.0789,55.8807,56.0195,30800.0
2014-10-10 11:40:00,56.52,56.52,56.33,56.44,18400.0,56.0195,56.0195,55.8312,55.9402,18400.0
2014-10-10 11:45:00,56.47,56.61,56.46,56.61,35600.0,55.9699,56.1087,55.96,56.1087,35600.0
2014-10-10 11:50:00,56.62,56.68,56.59,56.65,40500.0,56.1186,56.1781,56.0889,56.1483,40500.0
2014-10-10 11:55:00,56.64,56.65,56.56,56.59,13200.0,56.1384,56.1483,56.0591,56.0889,13200.0
2014-10-10 12:00:00,56.6,56.83,56.6,56.83,37300.0,56.0988,56.3267,56.0988,56.3267,37300.0
2014-10-10 12:05:00,56.83,56.83,56.75,56.75,30600.0,56.3267,56.3267,56.2474,56.2474,30600.0
2014-10-10 12:10:00,56.79,56.89,56.78,56.87,41500.0,56.2871,56.3862,56.2772,56.3664,41500.0
2014-10-10 12:15:00,56.87,56.93,56.79,56.82,51800.0,56.3664,56.4258,56.2871,56.3168,51800.0
2014-10-10 12:20:00,56.78,56.81,56.69,56.77,29400.0,56.2772,56.3069,56.188,56.2673,29400.0
2014-10-10 12:25:00,56.79,56.82,56.73,56.78,24600.0,56.2871,56.3168,56.2276,56.2772,24600.0
2014-10-10 12:30:00,56.8,57.0,56.76,56.86,51300.0,56.297,56.4952,56.2573,56.3565,51300.0
2014-10-10 12:35:00,56.87,56.9,56.64,56.64,21500.0,56.3664,56.3961,56.1384,56.1384,21500.0
2014-10-10 12:40:00,56.65,56.73,56.62,56.63,28300.0,56.1483,56.2276,56.1186,56.1285,28300.0
2014-10-10 12:45:00,56.65,56.68,56.6,56.65,23700.0,56.1483,56.1781,56.0988,56.1483,23700.0
2014-10-10 12:50:00,56.68,56.68,56.49,56.56,28400.0,56.1781,56.1781,55.9897,56.0591,28400.0
2014-10-10 12:55:00,56.54,56.57,56.48,56.5,17000.0,56.0393,56.069,55.9798,55.9997,17000.0
2014-10-10 13:00:00,56.49,56.59,56.45,56.46,22900.0,55.9897,56.0889,55.9501,55.96,22900.0
2014-10-10 13:05:00,56.45,56.5,56.37,56.39,44100.0,55.9501,55.9997,55.8708,55.8906,44100.0
2014-10-10 13:10:00,56.4,56.42,56.27,56.27,40500.0,55.9005,55.9204,55.7717,55.7717,40500.0
2014-10-10 13:15:00,56.27,56.28,56.0,56.02,86600.0,55.7717,55.7816,55.5041,55.5239,86600.0
2014-10-10 13:20:00,56.03,56.07,55.97,56.0,34100.0,55.5338,55.5735,55.4743,55.5041,34100.0
2014-10-10 13:25:00,56.0,56.07,55.85,55.86,70000.0,55.5041,55.5735,55.3554,55.3653,70000.0
2014-10-10 13:30:00,55.87,55.93,55.77,55.81,89500.0,55.3752,55.4347,55.2761,55.3158,89500.0
2014-10-10 13:35:00,55.83,56.02,55.81,56.01,99100.0,55.3356,55.5239,55.3158,55.514,99100.0
2014-10-10 13:40:00,56.02,56.27,56.02,56.27,35900.0,55.5239,55.7717,55.5239,55.7717,35900.0
2014-10-10 13:45:00,56.27,56.27,56.06,56.2,47200.0,55.7717,55.7717,55.5635,55.7023,47200.0
2014-10-10 13:50:00,56.18,56.2,56.04,56.09,38900.0,55.6825,55.7023,55.5437,55.5933,38900.0
2014-10-10 13:55:00,56.11,56.17,56.03,56.05,21800.0,55.6131,55.6726,55.5338,55.5536,21800.0
2014-10-10 14:00:00,56.05,56.12,55.97,56.03,30900.0,55.5536,55.623,55.4743,55.5338,30900.0
2014-10-10 14:05:00,56.01,56.08,55.9,56.02,28500.0,55.514,55.5834,55.405,55.5239,28500.0
2014-10-10 14:10:00,56.0,56.02,55.92,55.95,21400.0,55.5041,55.5239,55.4248,55.4545,21400.0
2014-10-10 14:15:00,55.96,56.01,55.86,55.88,27400.0,55.4644,55.514,55.3653,55.3851,27400.0
2014-10-10 14:20:00,55.86,55.96,55.85,55.94,32000.0,55.3653,55.4644,55.3554,55.4446,32000.0
2014-10-10 14:25:00,55.93,55.97,55.8,55.84,18800.0,55.4347,55.4743,55.3058,55.3455,18800.0
2014-10-10 14:30:00,55.82,55.86,55.8,55.83,34600.0,55.3257,55.3653,55.3058,55.3356,34600.0
2014-10-10 14:35:00,55.82,55.82,55.57,55.58,54800.0,55.3257,55.3257,55.0779,55.0878,54800.0
2014-10-10 14:40:00,55.58,55.63,55.51,55.61,32400.0,55.0878,55.1374,55.0184,55.1175,32400.0
2014-10-10 14:45:00,55.63,55.63,55.45,55.51,37400.0,55.1374,55.1374,54.9589,55.0184,37400.0
2014-10-10 14:50:00,55.52,55.61,55.52,55.54,71300.0,55.0283,55.1175,55.0283,55.0482,71300.0
2014-10-10 14:55:00,55.54,55.55,55.41,55.43,78500.0,55.0482,55.0581,54.9193,54.9391,78500.0
2014-10-10 15:00:00,55.44,55.49,55.4,55.41,60500.0,54.949,54.9986,54.9094,54.9193,60500.0
2014-10-10 15:05:00,55.4,55.43,55.3,55.31,101300.0,54.9094,54.9391,54.8103,54.8202,101300.0
2014-10-10 15:10:00,55.32,55.51,55.31,55.31,49300.0,54.8301,55.0184,54.8202,54.8202,49300.0
2014-10-10 15:15:00,55.31,55.31,55.08,55.15,81800.0,54.8202,54.8202,54.5922,54.6616,81800.0
2014-10-10 15:20:00,55.15,55.21,55.05,55.08,73700.0,54.6616,54.7211,54.5625,54.5922,73700.0
2014-10-10 15:25:00,55.08,55.08,54.84,55.0,157500.0,54.5922,54.5922,54.3544,54.5129,157500.0
2014-10-10 15:30:00,54.99,55.04,54.93,54.94,92400.0,54.503,54.5526,54.4436,54.4535,92400.0
2014-10-10 15:35:00,54.93,55.08,54.91,54.97,110800.0,54.4436,54.5922,54.4237,54.4832,110800.0
2014-10-10 15:40:00,54.97,55.03,54.94,55.0,102900.0,54.4832,54.5427,54.4535,54.5129,102900.0
2014-10-10 15:45:00,54.99,55.05,54.94,54.96,157500.0,54.503,54.5625,54.4535,54.4733,157500.0
2014-10-10 15:50:00,54.95,54.97,54.88,54.9,187400.0,54.4634,54.4832,54.394,54.4138,187400.0
2014-10-10 15:55:00,54.89,54.89,54.76,54.76,401900.0,54.4039,54.4039,54.2751,54.2751,401900.0
2014-10-13 09:30:00,54.75,54.82,54.27,54.69,114300.0,54.2651,54.3345,53.7894,54.2057,114300.0
2014-10-13 09:35:00,54.69,54.98,54.57,54.98,65100.0,54.2057,54.4931,54.0867,54.4931,65100.0
2014-10-13 09:40:00,54.98,54.98,54.39,54.52,54700.0,54.4931,54.4931,53.9083,54.0372,54700.0
2014-10-13 09:45:00,54.53,54.53,54.26,54.4,56200.0,54.0471,54.0471,53.7795,53.9182,56200.0
2014-10-13 09:50:00,54.4,54.4,53.81,53.96,94700.0,53.9182,53.9182,53.3335,53.4821,94700.0
2014-10-13 09:55:00,53.94,54.0,53.73,53.84,88200.0,53.4623,53.5218,53.2542,53.3632,88200.0
2014-10-13 10:00:00,53.82,54.12,53.81,54.06,75200.0,53.3434,53.6407,53.3335,53.5813,75200.0
2014-10-13 10:05:00,54.04,54.17,53.95,54.03,121400.0,53.5614,53.6903,53.4722,53.5515,121400.0
2014-10-13 10:10:00,54.02,54.13,53.82,53.86,45000.0,53.5416,53.6506,53.3434,53.383,45000.0
2014-10-13 10:15:00,53.84,53.84,53.53,53.55,69800.0,53.3632,53.3632,53.056,53.0758,69800.0
2014-10-13 10:20:00,53.53,53.75,53.41,53.41,94400.0,53.056,53.274,52.937,52.937,94400.0
2014-10-13 10:25:00,53.41,53.41,53.11,53.12,134200.0,52.937,52.937,52.6397,52.6496,134200.0
2014-10-13 10:30:00,53.12,53.31,53.12,53.17,55200.0,52.6496,52.8379,52.6496,52.6991,55200.0
2014-10-13 10:35:00,53.13,53.16,52.93,53.05,84300.0,52.6595,52.6892,52.4613,52.5802,84300.0
2014-10-13 10:40:00,53.04,53.07,52.7,52.7,98700.0,52.5703,52.6,52.2333,52.2333,98700.0
2014-10-13 10:45:00,52.72,53.06,52.71,52.88,116200.0,52.2531,52.5901,52.2432,52.4117,116200.0
2014-10-13 10:50:00,52.87,53.41,52.87,53.4,88500.0,52.4018,52.937,52.4018,52.9271,88500.0
2014-10-13 10:55:00,53.4,53.56,53.29,53.36,102000.0,52.9271,53.0857,52.8181,52.8875,102000.0
2014-10-13 11:00:00,53.36,53.74,53.25,53.72,102300.0,52.8875,53.2641,52.7784,53.2443,102300.0
2014-10-13 11:05:00,53.71,53.86,53.71,53.86,43400.0,53.2344,53.383,53.2344,53.383,43400.0
2014-10-13 11:10:00,53.87,53.96,53.74,53.89,50100.0,53.3929,53.4821,53.2641,53.4128,50100.0
2014-10-13 11:15:00,53.88,53.95,53.37,53.41,52900.0,53.4029,53.4722,52.8974,52.937,52900.0
2014-10-13 11:20:00,53.37,53.63,53.35,53.63,35400.0,52.8974,53.1551,52.8775,53.1551,35400.0
2014-10-13 11:25:00,53.63,53.8,53.58,53.66,49000.0,53.1551,53.3236,53.1055,53.1848,49000.0
2014-10-13 11:30:00,53.66,54.1,53.65,54.09,58800.0,53.1848,53.6209,53.1749,53.611,58800.0
2014-10-13 11:35:00,54.09,54.12,53.8,53.82,49000.0,53.611,53.6407,53.3236,53.3434,49000.0
2014-10-13 11:40:00,53.82,54.18,53.82,54.12,36000.0,53.3434,53.7002,53.3434,53.6407,36000.0
2014-10-13 11:45:00,54.12,54.28,54.11,54.22,30600.0,53.6407,53.7993,53.6308,53.7398,30600.0
2014-10-13 11:50:00,54.21,54.39,54.18,54.18,24800.0,53.7299,53.9083,53.7002,53.7002,24800.0
2014-10-13 11:55:00,54.19,54.25,54.12,54.16,14900.0,53.7101,53.7696,53.6407,53.6804,14900.0
2014-10-13 12:00:00,54.19,54.25,54.01,54.21,22100.0,53.7101,53.7696,53.5317,53.7299,22100.0
2014-10-13 12:05:00,54.2,54.26,54.11,54.13,9500.0,53.72,53.7795,53.6308,53.6506,9500.0
2014-10-13 12:10:00,54.16,54.2,54.11,54.18,35000.0,53.6804,53.72,53.6308,53.7002,35000.0
2014-10-13 12:15:00,54.17,54.4,54.1,54.37,32600.0,53.6903,53.9182,53.6209,53.8885,32600.0
2014-10-13 12:20:00,54.39,54.39,54.3,54.31,20300.0,53.9083,53.9083,53.8191,53.829,20300.0
2014-10-13 12:25:00,54.31,54.48,54.28,54.48,31700.0,53.829,53.9975,53.7993,53.9975,31700.0
2014-10-13 12:30:00,54.48,54.55,54.39,54.55,49400.0,53.9975,54.0669,53.9083,54.0669,49400.0
2014-10-13 12:35:00,54.54,54.6,54.41,54.49,47100.0,54.057,54.1165,53.9282,54.0075,47100.0
2014-10-13 12:40:00,54.49,54.68,54.49,54.53,29700.0,54.0075,54.1958,54.0075,54.0471,29700.0
2014-10-13 12:45:00,54.54,54.57,54.38,54.41,18800.0,54.057,54.0867,53.8984,53.9282,18800.0
2014-10-13 12:50:00,54.43,54.63,54.4,54.63,16000.0,53.948,54.1462,53.9182,54.1462,16000.0
2014-10-13 12:55:00,54.61,54.61,54.54,54.56,11100.0,54.1264,54.1264,54.057,54.0768,11100.0
2014-10-13 13:00:00,54.56,54.63,54.55,54.59,16600.0,54.0768,54.1462,54.0669,54.1066,16600.0
2014-10-13 13:05:00,54.61,54.62,54.53,54.54,15800.0,54.1264,54.1363,54.0471,54.057,15800.0
2014-10-13 13:10:00,54.55,54.56,54.31,54.33,27100.0,54.0669,54.0768,53.829,53.8489,27100.0
2014-10-13 13:15:00,54.34,54.34,54.09,54.13,27700.0,53.8588,53.8588,53.611,53.6506,27700.0
2014-10-13 13:20:00,54.19,54.27,54.15,54.2,29000.0,53.7101,53.7894,53.6705,53.72,29000.0
2014-10-13 13:25:00,54.21,54.46,54.11,54.45,30500.0,53.7299,53.9777,53.6308,53.9678,30500.0
2014-10-13 13:30:00,54.42,54.49,54.33,54.42,24500.0,53.9381,54.0075,53.8489,53.9381,24500.0
2014-10-13 13:35:00,54.44,54.55,54.44,54.46,15200.0,53.9579,54.0669,53.9579,53.9777,15200.0
2014-10-13 13:40:00,54.48,54.48,54.31,54.31,17400.0,53.9975,53.9975,53.829,53.829,17400.0
2014-10-13 13:45:00,54.32,54.37,54.18,54.19,13800.0,53.839,53.8885,53.7002,53.7101,13800.0
2014-10-13 13:50:00,54.21,54.34,54.14,54.31,10200.0,53.7299,53.8588,53.6606,53.829,10200.0
2014-10-13 13:55:00,54.3,54.3,54.08,54.22,17900.0,53.8191,53.8191,53.6011,53.7398,17900.0
2014-10-13 14:00:00,54.19,54.19,54.02,54.07,19000.0,53.7101,53.7101,53.5416,53.5912,19000.0
2014-10-13 14:05:00,54.07,54.37,54.07,54.35,42100.0,53.5912,53.8885,53.5912,53.8687,42100.0
2014-10-13 14:10:00,54.34,54.36,54.15,54.17,25800.0,53.8588,53.8786,53.6705,53.6903,25800.0
2014-10-13 14:15:00,54.17,54.19,54.06,54.06,26200.0,53.6903,53.7101,53.5813,53.5813,26200.0
2014-10-13 14:20:00,54.05,54.21,54.04,54.1,32600.0,53.5713,53.7299,53.5614,53.6209,32600.0
2014-10-13 14:25:00,54.11,54.2,54.11,54.19,20100.0,53.6308,53.72,53.6308,53.7101,20100.0
2014-10-13 14:30:00,54.2,54.21,54.02,54.06,30500.0,53.72,53.7299,53.5416,53.5813,30500.0
2014-10-13 14:35:00,54.06,54.11,54.04,54.09,33100.0,53.5813,53.6308,53.5614,53.611,33100.0
2014-10-13 14:40:00,54.08,54.11,53.94,54.03,30100.0,53.6011,53.6308,53.4623,53.5515,30100.0
2014-10-13 14:45:00,54.01,54.08,53.99,54.03,18600.0,53.5317,53.6011,53.5119,53.5515,18600.0
2014-10-13 14:50:00,54.03,54.14,54.01,54.05,31300.0,53.5515,53.6606,53.5317,53.5713,31300.0
2014-10-13 14:55:00,54.04,54.04,53.77,53.83,40100.0,53.5614,53.5614,53.2938,53.3533,40100.0
2014-10-13 15:00:00,53.84,53.91,53.8,53.85,37500.0,53.3632,53.4326,53.3236,53.3731,37500.0
2014-10-13 15:05:00,53.86,53.93,53.81,53.81,42100.0,53.383,53.4524,53.3335,53.3335,42100.0
2014-10-13 15:10:00,53.81,53.89,53.76,53.87,41600.0,53.3335,53.4128,53.2839,53.3929,41600.0
2014-10-13 15:15:00,53.87,53.91,53.72,53.74,43000.0,53.3929,53.4326,53.2443,53.2641,43000.0
2014-10-13 15:20:00,53.74,53.77,53.66,53.72,53900.0,53.2641,53.2938,53.1848,53.2443,53900.0
2014-10-13 15:25:00,53.72,53.85,53.66,53.68,60700.0,53.2443,53.3731,53.1848,53.2046,60700.0
2014-10-13 15:30:00,53.69,53.69,53.2,53.43,135700.0,53.2145,53.2145,52.7289,52.9568,135700.0
2014-10-13 15:35:00,53.46,53.62,53.35,53.37,116500.0,52.9866,53.1452,52.8775,52.8974,116500.0
2014-10-13 15:40:00,53.36,53.46,53.2,53.29,143400.0,52.8875,52.9866,52.7289,52.8181,143400.0
2014-10-13 15:45:00,53.28,53.32,53.13,53.25,141800.0,52.8082,52.8478,52.6595,52.7784,141800.0
2014-10-13 15:50:00,53.23,53.39,53.14,53.26,213600.0,52.7586,52.9172,52.6694,52.7883,213600.0
2014-10-13 15:55:00,53.26,53.33,53.17,53.24,305400.0,52.7883,52.8577,52.6991,52.7685,305400.0
2014-10-14 09:30:00,53.92,54.25,53.84,54.24,137400.0,53.4425,53.7696,53.3632,53.7597,137400.0
2014-10-14 09:35:00,54.19,54.26,54.0,54.0,52000.0,53.7101,53.7795,53.5218,53.5218,52000.0
2014-10-14 09:40:00,54.0,54.29,53.86,54.17,87400.0,53.5218,53.8092,53.383,53.6903,87400.0
2014-10-14 09:45:00,54.13,54.2,53.86,53.99,59300.0,53.6506,53.72,53.383,53.5119,59300.0
2014-10-14 09:50:00,53.95,53.98,53.25,53.25,136800.0,53.4722,53.502,52.7784,52.7784,136800.0
2014-10-14 09:55:00,53.24,53.29,52.89,52.96,137300.0,52.7685,52.8181,52.4216,52.491,137300.0
2014-10-14 10:00:00,52.93,53.23,52.76,53.23,73200.0,52.4613,52.7586,52.2928,52.7586,73200.0
2014-10-14 10:05:00,53.17,53.52,53.08,53.5,177700.0,52.6991,53.046,52.6099,53.0262,177700.0
2014-10-14 10:10:00,53.49,53.66,53.42,53.6,118200.0,53.0163,53.1848,52.9469,53.1253,118200.0
2014-10-14 10:15:00,53.58,53.63,52.91,53.07,65100.0,53.1055,53.1551,52.4414,52.6,65100.0
2014-10-14 10:20:00,53.02,53.13,52.63,52.66,79900.0,52.5505,52.6595,52.1639,52.1937,79900.0
2014-10-14 10:25:00,52.64,53.0,52.64,52.93,37200.0,52.1738,52.5306,52.1738,52.4613,37200.0
2014-10-14 10:30:00,52.92,53.19,52.85,53.08,49200.0,52.4514,52.719,52.382,52.6099,49200.0
2014-10-14 10:35:00,53.07,53.33,53.05,53.25,44800.0,52.6,52.8577,52.5802,52.7784,44800.0
2014-10-14 10:40:00,53.26,53.47,53.22,53.22,84000.0,52.7883,52.9965,52.7487,52.7487,84000.0
2014-10-14 10:45:00,53.21,53.42,53.16,53.38,89000.0,52.7388,52.9469,52.6892,52.9073,89000.0
2014-10-14 10:50:00,53.39,53.67,53.37,53.66,58200.0,52.9172,53.1947,52.8974,53.1848,58200.0
2014-10-14 10:55:00,53.63,53.76,53.53,53.53,82500.0,53.1551,53.2839,53.056,53.056,82500.0
2014-10-14 11:00:00,53.53,53.57,53.32,53.35,43500.0,53.056,53.0956,52.8478,52.8775,43500.0
2014-10-14 11:05:00,53.35,53.39,53.19,53.31,43900.0,52.8775,52.9172,52.719,52.8379,43900.0
2014-10-14 11:10:00,53.32,53.41,53.18,53.3,48100.0,52.8478,52.937,52.7091,52.828,48100.0
2014-10-14 11:15:00,53.3,53.59,53.29,53.55,34700.0,52.828,53.1154,52.8181,53.0758,34700.0
2014-10-14 11:20:00,53.54,53.6,53.45,53.55,46400.0,53.0659,53.1253,52.9767,53.0758,46400.0
2014-10-14 11:25:00,53.56,53.56,53.26,53.3,26600.0,53.0857,53.0857,52.7883,52.828,26600.0
2014-10-14 11:30:00,53.29,53.36,53.24,53.3,22400.0,52.8181,52.8875,52.7685,52.828,22400.0
2014-10-14 11:35:00,53.27,53.49,53.23,53.4,18100.0,52.7983,53.0163,52.7586,52.9271,18100.0
2014-10-14 11:40:00,53.38,53.64,53.38,53.64,24300.0,52.9073,53.165,52.9073,53.165,24300.0
2014-10-14 11:45:00,53.62,53.76,53.61,53.66,45900.0,53.1452,53.2839,53.1352,53.1848,45900.0
2014-10-14 11:50:00,53.68,53.68,53.51,53.56,21000.0,53.2046,53.2046,53.0361,53.0857,21000.0
2014-10-14 11:55:00,53.56,53.61,53.43,53.48,23700.0,53.0857,53.1352,52.9568,53.0064,23700.0
2014-10-14 12:00:00,53.49,53.65,53.48,53.63,27000.0,53.0163,53.1749,53.0064,53.1551,27000.0
2014-10-14 12:05:00,53.62,53.73,53.53,53.62,89200.0,53.1452,53.2542,53.056,53.1452,89200.0
2014-10-14 12:10:00,53.59,53.64,53.5,53.63,30700.0,53.1154,53.165,53.0262,53.1551,30700.0
2014-10-14 12:15:00,53.63,53.69,53.5,53.52,34800.0,53.1551,53.2145,53.0262,53.046,34800.0
2014-10-14 12:20:00,53.53,53.55,53.4,53.44,34400.0,53.056,53.0758,52.9271,52.9667,34400.0
2014-10-14 12:25:00,53.43,53.57,53.4,53.54,27300.0,52.9568,53.0956,52.9271,53.0659,27300.0
2014-10-14 12:30:00,53.54,53.54,53.35,53.42,36800.0,53.0659,53.0659,52.8775,52.9469,36800.0
2014-10-14 12:35:00,53.4,53.42,53.3,53.31,49700.0,52.9271,52.9469,52.828,52.8379,49700.0
2014-10-14 12:40:00,53.28,53.31,53.13,53.28,60100.0,52.8082,52.8379,52.6595,52.8082,60100.0
2014-10-14 12:45:00,53.29,53.33,53.11,53.24,35600.0,52.8181,52.8577,52.6397,52.7685,35600.0
2014-10-14 12:50:00,53.23,53.31,53.18,53.25,29900.0,52.7586,52.8379,52.7091,52.7784,29900.0
2014-10-14 12:55:00,53.23,53.25,53.15,53.17,17800.0,52.7586,52.7784,52.6793,52.6991,17800.0
2014-10-14 13:00:00,53.15,53.2,53.0,53.07,31000.0,52.6793,52.7289,52.5306,52.6,31000.0
2014-10-14 13:05:00,53.07,53.09,52.94,52.96,49000.0,52.6,52.6198,52.4712,52.491,49000.0
2014-10-14 13:10:00,52.95,53.08,52.95,53.07,39500.0,52.4811,52.6099,52.4811,52.6,39500.0
2014-10-14 13:15:00,53.08,53.18,53.08,53.1,53200.0,52.6099,52.7091,52.6099,52.6298,53200.0
2014-10-14 13:20:00,53.1,53.1,52.9,52.96,24900.0,52.6298,52.6298,52.4315,52.491,24900.0
2014-10-14 13:25:00,52.97,53.01,52.85,52.86,35800.0,52.5009,52.5406,52.382,52.3919,35800.0
2014-10-14 13:30:00,52.88,53.02,52.82,53.02,61200.0,52.4117,52.5505,52.3522,52.5505,61200.0
2014-10-14 13:35:00,53.04,53.04,52.78,52.86,29400.0,52.5703,52.5703,52.3126,52.3919,29400.0
2014-10-14 13:40:00,52.87,52.89,52.71,52.73,25400.0,52.4018,52.4216,52.2432,52.263,25400.0
2014-10-14 13:45:00,52.7,52.81,52.57,52.77,58500.0,52.2333,52.3423,52.1045,52.3027,58500.0
2014-10-14 13:50:00,52.75,52.86,52.73,52.82,30100.0,52.2829,52.3919,52.263,52.3522,30100.0
2014-10-14 13:55:00,52.82,52.89,52.7,52.86,26000.0,52.3522,52.4216,52.2333,52.3919,26000.0
2014-10-14 14:00:00,52.85,52.99,52.81,52.9,19600.0,52.382,52.5207,52.3423,52.4315,19600.0
2014-10-14 14:05:00,52.88,52.92,52.75,52.82,21400.0,52.4117,52.4514,52.2829,52.3522,21400.0
2014-10-14 14:10:00,52.82,52.97,52.79,52.91,26100.0,52.3522,52.5009,52.3225,52.4414,26100.0
2014-10-14 14:15:00,52.89,53.01,52.8,52.85,36900.0,52.4216,52.5406,52.3324,52.382,36900.0
2014-10-14 14:20:00,52.85,52.9,52.57,52.58,27000.0,52.382,52.4315,52.1045,52.1144,27000.0
2014-10-14 14:25:00,52.57,52.59,52.5,52.5,47400.0,52.1045,52.1243,52.0351,52.0351,47400.0
2014-10-14 14:30:00,52.51,52.69,52.5,52.51,43100.0,52.045,52.2234,52.0351,52.045,43100.0
2014-10-14 14:35:00,52.51,52.68,52.42,52.68,49900.0,52.045,52.2135,51.9558,52.2135,49900.0
2014-10-14 14:40:00,52.69,52.91,52.66,52.91,44100.0,52.2234,52.4414,52.1937,52.4414,44100.0
2014-10-14 14:45:00,52.93,53.0,52.81,52.94,47500.0,52.4613,52.5306,52.3423,52.4712,47500.0
2014-10-14 14:50:00,52.95,52.98,52.8,52.84,60100.0,52.4811,52.5108,52.3324,52.3721,60100.0
2014-10-14 14:55:00,52.84,52.89,52.75,52.84,51000.0,52.3721,52.4216,52.2829,52.3721,51000.0
2014-10-14 15:00:00,52.85,52.98,52.77,52.84,45600.0,52.382,52.5108,52.3027,52.3721,45600.0
2014-10-14 15:05:00,52.81,52.82,52.6,52.68,48000.0,52.3423,52.3522,52.1342,52.2135,48000.0
2014-10-14 15:10:00,52.68,52.83,52.66,52.71,70600.0,52.2135,52.3622,52.1937,52.2432,70600.0
2014-10-14 15:15:00,52.69,52.73,52.63,52.64,70600.0,52.2234,52.263,52.1639,52.1738,70600.0
2014-10-14 15:20:00,52.65,52.66,52.45,52.55,70400.0,52.1837,52.1937,51.9855,52.0846,70400.0
2014-10-14 15:25:00,52.55,52.78,52.53,52.75,74200.0,52.0846,52.3126,52.0648,52.2829,74200.0
2014-10-14 15:30:00,52.74,52.74,52.53,52.53,184600.0,52.2729,52.2729,52.0648,52.0648,184600.0
2014-10-14 15:35:00,52.52,52.82,52.45,52.81,97100.0,52.0549,52.3522,51.9855,52.3423,97100.0
2014-10-14 15:40:00,52.82,52.98,52.62,52.63,146900.0,52.3522,52.5108,52.154,52.1639,146900.0
2014-10-14 15:45:00,52.63,52.72,52.57,52.65,150000.0,52.1639,52.2531,52.1045,52.1837,150000.0
2014-10-14 15:50:00,52.64,52.79,52.64,52.69,163100.0,52.1738,52.3225,52.1738,52.2234,163100.0
2014-10-14 15:55:00,52.68,52.77,52.58,52.72,278400.0,52.2135,52.3027,52.1144,52.2531,278400.0
2014-10-15 09:30:00,51.95,52.1,51.21,51.41,141400.0,51.4899,51.6386,50.7565,50.9547,141400.0
2014-10-15 09:35:00,51.39,51.45,51.05,51.05,92200.0,50.9349,50.9944,50.5979,50.5979,92200.0
2014-10-15 09:40:00,51.08,51.57,51.04,51.54,71200.0,50.6276,51.1133,50.588,51.0836,71200.0
2014-10-15 09:45:00,51.56,51.87,51.55,51.81,139400.0,51.1034,51.4107,51.0935,51.3512,139400.0
2014-10-15 09:50:00,51.77,51.78,51.6,51.6,154800.0,51.3115,51.3214,51.143,51.143,154800.0
2014-10-15 09:55:00,51.62,51.64,51.3,51.36,188500.0,51.1629,51.1827,50.8457,50.9052,188500.0
2014-10-15 10:00:00,51.4,51.71,51.35,51.56,307400.0,50.9448,51.2521,50.8953,51.1034,307400.0
2014-10-15 10:05:00,51.55,51.92,51.53,51.74,221900.0,51.0935,51.4602,51.0737,51.2818,221900.0
2014-10-15 10:10:00,51.68,52.14,51.68,52.02,76400.0,51.2223,51.6783,51.2223,51.5593,76400.0
2014-10-15 10:15:00,52.01,52.03,51.73,51.77,229200.0,51.5494,51.5692,51.2719,51.3115,229200.0
2014-10-15 10:20:00,51.75,51.96,51.61,51.94,138700.0,51.2917,51.4999,51.153,51.48,138700.0
2014-10-15 10:25:00,51.93,51.96,51.6,51.69,68900.0,51.4701,51.4999,51.143,51.2322,68900.0
2014-10-15 10:30:00,51.7,51.72,51.47,51.54,71600.0,51.2422,51.262,51.0142,51.0836,71600.0
2014-10-15 10:35:00,51.54,51.9,51.54,51.84,53500.0,51.0836,51.4404,51.0836,51.3809,53500.0
2014-10-15 10:40:00,51.87,51.97,51.58,51.61,36100.0,51.4107,51.5098,51.1232,51.153,36100.0
2014-10-15 10:45:00,51.59,51.63,51.37,51.61,78300.0,51.1331,51.1728,50.9151,51.153,78300.0
2014-10-15 10:50:00,51.65,51.91,51.63,51.75,78100.0,51.1926,51.4503,51.1728,51.2917,78100.0
2014-10-15 10:55:00,51.74,51.92,51.71,51.88,69100.0,51.2818,51.4602,51.2521,51.4206,69100.0
2014-10-15 11:00:00,51.91,52.05,51.71,51.99,164600.0,51.4503,51.5891,51.2521,51.5296,164600.0
2014-10-15 11:05:00,52.0,52.27,51.97,52.26,40700.0,51.5395,51.8071,51.5098,51.7972,40700.0
2014-10-15 11:10:00,52.29,52.33,52.02,52.05,33100.0,51.8269,51.8666,51.5593,51.5891,33100.0
2014-10-15 11:15:00,52.08,52.08,51.86,52.0,59500.0,51.6188,51.6188,51.4007,51.5395,59500.0
2014-10-15 11:20:00,52.01,52.01,51.77,51.87,39500.0,51.5494,51.5494,51.3115,51.4107,39500.0
2014-10-15 11:25:00,51.85,52.0,51.79,51.85,49100.0,51.3908,51.5395,51.3314,51.3908,49100.0
2014-10-15 11:30:00,51.86,52.08,51.75,51.82,56500.0,51.4007,51.6188,51.2917,51.3611,56500.0
2014-10-15 11:35:00,51.83,52.07,51.82,51.99,22200.0,51.371,51.6089,51.3611,51.5296,22200.0
2014-10-15 11:40:00,51.99,52.06,51.86,51.98,26700.0,51.5296,51.599,51.4007,51.5197,26700.0
2014-10-15 11:45:00,51.99,52.01,51.86,51.91,22300.0,51.5296,51.5494,51.4007,51.4503,22300.0
2014-10-15 11:50:00,51.91,52.08,51.83,52.07,51300.0,51.4503,51.6188,51.371,51.6089,51300.0
2014-10-15 11:55:00,52.07,52.26,52.07,52.23,36200.0,51.6089,51.7972,51.6089,51.7675,36200.0
2014-10-15 12:00:00,52.22,52.25,52.02,52.25,73100.0,51.7576,51.7873,51.5593,51.7873,73100.0
2014-10-15 12:05:00,52.25,52.28,52.15,52.22,14600.0,51.7873,51.817,51.6882,51.7576,14600.0
2014-10-15 12:10:00,52.22,52.32,52.02,52.04,25700.0,51.7576,51.8567,51.5593,51.5791,25700.0
2014-10-15 12:15:00,52.05,52.13,51.9,51.99,22700.0,51.5891,51.6684,51.4404,51.5296,22700.0
2014-10-15 12:20:00,51.98,52.2,51.97,52.12,31300.0,51.5197,51.7377,51.5098,51.6584,31300.0
2014-10-15 12:25:00,52.13,52.18,52.06,52.07,26300.0,51.6684,51.7179,51.599,51.6089,26300.0
2014-10-15 12:30:00,52.09,52.2,51.98,52.13,33700.0,51.6287,51.7377,51.5197,51.6684,33700.0
2014-10-15 12:35:00,52.13,52.22,52.05,52.11,19400.0,51.6684,51.7576,51.5891,51.6485,19400.0
2014-10-15 12:40:00,52.11,52.16,51.94,52.02,39400.0,51.6485,51.6981,51.48,51.5593,39400.0
2014-10-15 12:45:00,52.01,52.22,52.01,52.08,35500.0,51.5494,51.7576,51.5494,51.6188,35500.0
2014-10-15 12:50:00,52.06,52.08,51.79,52.05,32500.0,51.599,51.6188,51.3314,51.5891,32500.0
2014-10-15 12:55:00,52.07,52.1,51.82,51.95,21900.0,51.6089,51.6386,51.3611,51.4899,21900.0
2014-10-15 13:00:00,51.92,52.03,51.83,52.03,43000.0,51.4602,51.5692,51.371,51.5692,43000.0
2014-10-15 13:05:00,52.04,52.13,51.88,52.0,25600.0,51.5791,51.6684,51.4206,51.5395,25600.0
2014-10-15 13:10:00,52.02,52.04,51.71,51.73,37900.0,51.5593,51.5791,51.2521,51.2719,37900.0
2014-10-15 13:15:00,51.74,51.76,51.46,51.52,108200.0,51.2818,51.3016,51.0043,51.0638,108200.0
2014-10-15 13:20:00,51.53,51.54,51.28,51.33,77900.0,51.0737,51.0836,50.8259,50.8754,77900.0
2014-10-15 13:25:00,51.34,51.39,51.15,51.34,35700.0,50.8853,50.9349,50.697,50.8853,35700.0
2014-10-15 13:30:00,51.34,51.65,51.33,51.65,47800.0,50.8853,51.1926,50.8754,51.1926,47800.0
2014-10-15 13:35:00,51.63,51.63,51.33,51.57,44800.0,51.1728,51.1728,50.8754,51.1133,44800.0
2014-10-15 13:40:00,51.55,51.76,51.51,51.67,47800.0,51.0935,51.3016,51.0538,51.2124,47800.0
2014-10-15 13:45:00,51.66,52.0,51.58,52.0,40400.0,51.2025,51.5395,51.1232,51.5395,40400.0
2014-10-15 13:50:00,52.0,52.0,51.81,51.91,30200.0,51.5395,51.5395,51.3512,51.4503,30200.0
2014-10-15 13:55:00,51.9,51.94,51.67,51.67,29800.0,51.4404,51.48,51.2124,51.2124,29800.0
2014-10-15 14:00:00,51.68,51.68,51.45,51.55,40200.0,51.2223,51.2223,50.9944,51.0935,40200.0
2014-10-15 14:05:00,51.56,51.84,51.54,51.73,36000.0,51.1034,51.3809,51.0836,51.2719,36000.0
2014-10-15 14:10:00,51.73,51.9,51.73,51.89,26900.0,51.2719,51.4404,51.2719,51.4305,26900.0
2014-10-15 14:15:00,51.88,52.2,51.88,52.14,42300.0,51.4206,51.7377,51.4206,51.6783,42300.0
2014-10-15 14:20:00,52.14,52.21,51.98,52.1,24000.0,51.6783,51.7476,51.5197,51.6386,24000.0
2014-10-15 14:25:00,52.07,52.14,51.89,52.07,37900.0,51.6089,51.6783,51.4305,51.6089,37900.0
2014-10-15 14:30:00,52.07,52.19,52.0,52.12,44300.0,51.6089,51.7278,51.5395,51.6584,44300.0
2014-10-15 14:35:00,52.13,52.36,52.12,52.36,49200.0,51.6684,51.8963,51.6584,51.8963,49200.0
2014-10-15 14:40:00,52.36,52.45,52.12,52.2,27200.0,51.8963,51.9855,51.6584,51.7377,27200.0
2014-10-15 14:45:00,52.21,52.25,52.08,52.22,34300.0,51.7476,51.7873,51.6188,51.7576,34300.0
2014-10-15 14:50:00,52.23,52.47,52.22,52.38,47200.0,51.7675,52.0053,51.7576,51.9161,47200.0
2014-10-15 14:55:00,52.39,52.41,52.24,52.41,48000.0,51.926,51.9459,51.7774,51.9459,48000.0
2014-10-15 15:00:00,52.43,52.55,52.28,52.5,50500.0,51.9657,52.0846,51.817,52.0351,50500.0
2014-10-15 15:05:00,52.49,52.71,52.4,52.7,56800.0,52.0252,52.2432,51.936,52.2333,56800.0
2014-10-15 15:10:00,52.7,52.89,52.67,52.75,71000.0,52.2333,52.4216,52.2036,52.2829,71000.0
2014-10-15 15:15:00,52.74,52.76,52.44,52.55,63200.0,52.2729,52.2928,51.9756,52.0846,63200.0
2014-10-15 15:20:00,52.57,52.62,52.46,52.54,74900.0,52.1045,52.154,51.9954,52.0747,74900.0
2014-10-15 15:25:00,52.55,52.96,52.53,52.96,96900.0,52.0846,52.491,52.0648,52.491,96900.0
2014-10-15 15:30:00,52.93,53.08,52.89,53.04,122900.0,52.4613,52.6099,52.4216,52.5703,122900.0
2014-10-15 15:35:00,53.02,53.24,52.97,53.19,157100.0,52.5505,52.7685,52.5009,52.719,157100.0
2014-10-15 15:40:00,53.22,53.4,53.11,53.32,208500.0,52.7487,52.9271,52.6397,52.8478,208500.0
2014-10-15 15:45:00,53.31,53.38,53.05,53.1,221400.0,52.8379,52.9073,52.5802,52.6298,221400.0
2014-10-15 15:50:00,53.1,53.18,52.92,53.16,241100.0,52.6298,52.7091,52.4514,52.6892,241100.0
2014-10-15 15:55:00,53.16,53.19,53.04,53.08,207400.0,52.6892,52.719,52.5703,52.6099,207400.0
2014-10-16 09:30:00,51.97,52.36,51.97,52.36,96000.0,51.5098,51.8963,51.5098,51.8963,96000.0
2014-10-16 09:35:00,52.41,52.7,52.29,52.66,63900.0,51.9459,52.2333,51.8269,52.1937,63900.0
2014-10-16 09:40:00,52.69,52.86,52.43,52.5,42400.0,52.2234,52.3919,51.9657,52.0351,42400.0
2014-10-16 09:45:00,52.53,52.54,52.16,52.52,47200.0,52.0648,52.0747,51.6981,52.0549,47200.0
2014-10-16 09:50:00,52.51,52.67,52.4,52.48,54000.0,52.045,52.2036,51.936,52.0153,54000.0
2014-10-16 09:55:00,52.49,52.5,52.3,52.37,43700.0,52.0252,52.0351,51.8368,51.9062,43700.0
2014-10-16 10:00:00,52.33,52.45,52.04,52.17,44800.0,51.8666,51.9855,51.5791,51.708,44800.0
2014-10-16 10:05:00,52.21,52.36,51.89,52.29,54900.0,51.7476,51.8963,51.4305,51.8269,54900.0
2014-10-16 10:10:00,52.29,52.29,51.93,51.97,38400.0,51.8269,51.8269,51.4701,51.5098,38400.0
2014-10-16 10:15:00,51.96,52.02,51.69,52.01,42300.0,51.4999,51.5593,51.2322,51.5494,42300.0
2014-10-16 10:20:00,52.06,52.84,51.95,52.46,70700.0,51.599,52.3721,51.4899,51.9954,70700.0
2014-10-16 10:25:00,52.48,52.48,52.14,52.3,56300.0,52.0153,52.0153,51.6783,51.8368,56300.0
2014-10-16 10:30:00,52.33,52.44,52.19,52.42,26800.0,51.8666,51.9756,51.7278,51.9558,26800.0
2014-10-16 10:35:00,52.36,52.55,52.23,52.38,33900.0,51.8963,52.0846,51.7675,51.9161,33900.0
2014-10-16 10:40:00,52.32,52.58,52.24,52.57,54700.0,51.8567,52.1144,51.7774,52.1045,54700.0
2014-10-16 10:45:00,52.56,52.85,52.5,52.81,56600.0,52.0945,52.382,52.0351,52.3423,56600.0
2014-10-16 10:50:00,52.83,52.87,52.57,52.63,42100.0,52.3622,52.4018,52.1045,52.1639,42100.0
2014-10-16 10:55:00,52.6,52.69,52.45,52.55,42300.0,52.1342,52.2234,51.9855,52.0846,42300.0
2014-10-16 11:00:00,52.52,52.58,52.33,52.45,35500.0,52.0549,52.1144,51.8666,51.9855,35500.0
2014-10-16 11:05:00,52.51,52.56,52.4,52.53,23000.0,52.045,52.0945,51.936,52.0648,23000.0
2014-10-16 11:10:00,52.52,52.74,52.47,52.52,33800.0,52.0549,52.2729,52.0053,52.0549,33800.0
2014-10-16 11:15:00,52.52,52.81,52.46,52.69,42800.0,52.0549,52.3423,51.9954,52.2234,42800.0
2014-10-16 11:20:00,52.7,52.9,52.69,52.82,30600.0,52.2333,52.4315,52.2234,52.3522,30600.0
2014-10-16 11:25:00,52.8,52.87,52.64,52.86,27400.0,52.3324,52.4018,52.1738,52.3919,27400.0
2014-10-16 11:30:00,52.88,53.0,52.81,52.88,55900.0,52.4117,52.5306,52.3423,52.4117,55900.0
2014-10-16 11:35:00,52.87,52.88,52.75,52.8,48200.0,52.4018,52.4117,52.2829,52.3324,48200.0
2014-10-16 11:40:00,52.85,53.18,52.83,53.07,52900.0,52.382,52.7091,52.3622,52.6,52900.0
2014-10-16 11:45:00,53.07,53.12,52.8,52.82,82500.0,52.6,52.6496,52.3324,52.3522,82500.0
2014-10-16 11:50:00,52.8,52.97,52.74,52.75,64400.0,52.3324,52.5009,52.2729,52.2829,64400.0
2014-10-16 11:55:00,52.73,52.96,52.67,52.93,31500.0,52.263,52.491,52.2036,52.4613,31500.0
2014-10-16 12:00:00,52.92,52.95,52.72,52.8,28800.0,52.4514,52.4811,52.2531,52.3324,28800.0
2014-10-16 12:05:00,52.8,53.12,52.79,52.93,45900.0,52.3324,52.6496,52.3225,52.4613,45900.0
2014-10-16 12:10:00,52.91,53.09,52.85,53.07,49800.0,52.4414,52.6198,52.382,52.6,49800.0
2014-10-16 12:15:00,53.07,53.11,52.9,53.06,40800.0,52.6,52.6397,52.4315,52.5901,40800.0
2014-10-16 12:20:00,53.05,53.19,53.03,53.18,49600.0,52.5802,52.719,52.5604,52.7091,49600.0
2014-10-16 12:25:00,53.17,53.21,52.93,52.99,49000.0,52.6991,52.7388,52.4613,52.5207,49000.0
2014-10-16 12:30:00,52.99,53.04,52.79,52.91,12700.0,52.5207,52.5703,52.3225,52.4414,12700.0
2014-10-16 12:35:00,52.9,52.93,52.7,52.89,30900.0,52.4315,52.4613,52.2333,52.4216,30900.0
2014-10-16 12:40:00,52.87,52.93,52.84,52.89,12300.0,52.4018,52.4613,52.3721,52.4216,12300.0
2014-10-16 12:45:00,52.88,52.96,52.82,52.95,15500.0,52.4117,52.491,52.3522,52.4811,15500.0
2014-10-16 12:50:00,52.97,53.13,52.94,53.01,16500.0,52.5009,52.6595,52.4712,52.5406,16500.0
2014-10-16 12:55:00,52.99,53.17,52.97,53.15,18200.0,52.5207,52.6991,52.5009,52.6793,18200.0
2014-10-16 13:00:00,53.13,53.41,53.13,53.34,28800.0,52.6595,52.937,52.6595,52.8676,28800.0
2014-10-16 13:05:00,53.33,53.49,53.26,53.44,30900.0,52.8577,53.0163,52.7883,52.9667,30900.0
2014-10-16 13:10:00,53.41,53.6,53.4,53.6,73400.0,52.937,53.1253,52.9271,53.1253,73400.0
2014-10-16 13:15:00,53.61,53.68,53.46,53.63,32700.0,53.1352,53.2046,52.9866,53.1551,32700.0
2014-10-16 13:20:00,53.61,53.7,53.55,53.64,35600.0,53.1352,53.2244,53.0758,53.165,35600.0
2014-10-16 13:25:00,53.64,53.81,53.53,53.54,45800.0,53.165,53.3335,53.056,53.0659,45800.0
2014-10-16 13:30:00,53.54,53.66,53.5,53.6,31600.0,53.0659,53.1848,53.0262,53.1253,31600.0
2014-10-16 13:35:00,53.62,53.69,53.51,53.66,21100.0,53.1452,53.2145,53.0361,53.1848,21100.0
2014-10-16 13:40:00,53.65,53.69,53.6,53.66,18200.0,53.1749,53.2145,53.1253,53.1848,18200.0
2014-10-16 13:45:00,53.67,53.73,53.47,53.58,26800.0,53.1947,53.2542,52.9965,53.1055,26800.0
2014-10-16 13:50:00,53.6,53.64,53.37,53.62,91100.0,53.1253,53.165,52.8974,53.1452,91100.0
2014-10-16 13:55:00,53.61,53.66,53.52,53.61,72600.0,53.1352,53.1848,53.046,53.1352,72600.0
2014-10-16 14:00:00,53.6,53.73,53.58,53.71,36400.0,53.1253,53.2542,53.1055,53.2344,36400.0
2014-10-16 14:05:00,53.71,53.87,53.7,53.82,48400.0,53.2344,53.3929,53.2244,53.3434,48400.0
2014-10-16 14:10:00,53.84,53.88,53.68,53.73,59200.0,53.3632,53.4029,53.2046,53.2542,59200.0
2014-10-16 14:15:00,53.75,53.91,53.73,53.81,47100.0,53.274,53.4326,53.2542,53.3335,47100.0
2014-10-16 14:20:00,53.81,53.84,53.69,53.84,40800.0,53.3335,53.3632,53.2145,53.3632,40800.0
2014-10-16 14:25:00,53.84,54.11,53.82,54.05,108200.0,53.3632,53.6308,53.3434,53.5713,108200.0
2014-10-16 14:30:00,54.06,54.14,53.93,54.11,68800.0,53.5813,53.6606,53.4524,53.6308,68800.0
2014-10-16 14:35:00,54.12,54.16,54.09,54.12,63600.0,53.6407,53.6804,53.611,53.6407,63600.0
2014-10-16 14:40:00,54.11,54.13,54.0,54.03,79200.0,53.6308,53.6506,53.5218,53.5515,79200.0
2014-10-16 14:45:00,54.04,54.13,53.82,53.85,106000.0,53.5614,53.6506,53.3434,53.3731,106000.0
2014-10-16 14:50:00,53.87,53.9,53.76,53.81,57000.0,53.3929,53.4227,53.2839,53.3335,57000.0
2014-10-16 14:55:00,53.8,53.99,53.8,53.92,80600.0,53.3236,53.5119,53.3236,53.4425,80600.0
2014-10-16 15:00:00,53.93,53.99,53.77,53.79,83700.0,53.4524,53.5119,53.2938,53.3136,83700.0
2014-10-16 15:05:00,53.77,53.95,53.74,53.95,82700.0,53.2938,53.4722,53.2641,53.4722,82700.0
2014-10-16 15:10:00,53.95,54.18,53.89,54.16,92100.0,53.4722,53.7002,53.4128,53.6804,92100.0
2014-10-16 15:15:00,54.17,54.22,54.0,54.03,114000.0,53.6903,53.7398,53.5218,53.5515,114000.0
2014-10-16 15:20:00,54.03,54.15,54.01,54.06,96900.0,53.5515,53.6705,53.5317,53.5813,96900.0
2014-10-16 15:25:00,54.05,54.12,54.01,54.1,84400.0,53.5713,53.6407,53.5317,53.6209,84400.0
2014-10-16 15:30:00,54.11,54.14,53.96,54.03,81500.0,53.6308,53.6606,53.4821,53.5515,81500.0
2014-10-16 15:35:00,54.03,54.05,53.78,53.82,113700.0,53.5515,53.5713,53.3037,53.3434,113700.0
2014-10-16 15:40:00,53.81,53.94,53.79,53.86,90000.0,53.3335,53.4623,53.3136,53.383,90000.0
2014-10-16 15:45:00,53.86,53.95,53.84,53.84,119100.0,53.383,53.4722,53.3632,53.3632,119100.0
2014-10-16 15:50:00,53.85,54.04,53.85,53.93,137900.0,53.3731,53.5614,53.3731,53.4524,137900.0
2014-10-16 15:55:00,53.92,53.98,53.83,53.86,282400.0,53.4425,53.502,53.3533,53.383,282400.0
2014-10-17 09:30:00,54.74,54.95,54.66,54.91,230500.0,54.2552,54.4634,54.1759,54.4237,230500.0
2014-10-17 09:35:00,54.92,55.15,54.8,55.03,94300.0,54.4336,54.6616,54.3147,54.5427,94300.0
2014-10-17 09:40:00,55.08,55.15,54.96,55.08,129900.0,54.5922,54.6616,54.4733,54.5922,129900.0
2014-10-17 09:45:00,55.12,55.29,54.84,54.9,154400.0,54.6319,54.8004,54.3544,54.4138,154400.0
2014-10-17 09:50:00,54.89,55.14,54.77,54.78,66100.0,54.4039,54.6517,54.285,54.2949,66100.0
2014-10-17 09:55:00,54.77,54.9,54.71,54.84,32900.0,54.285,54.4138,54.2255,54.3544,32900.0
2014-10-17 10:00:00,54.85,55.1,54.74,54.98,42500.0,54.3643,54.612,54.2552,54.4931,42500.0
2014-10-17 10:05:00,54.99,55.14,54.88,55.09,35400.0,54.503,54.6517,54.394,54.6021,35400.0
2014-10-17 10:10:00,55.12,55.22,55.06,55.11,22900.0,54.6319,54.731,54.5724,54.622,22900.0
2014-10-17 10:15:00,55.08,55.33,55.07,55.29,51600.0,54.5922,54.84,54.5823,54.8004,51600.0
2014-10-17 10:20:00,55.29,55.41,55.25,55.4,73400.0,54.8004,54.9193,54.7607,54.9094,73400.0
2014-10-17 10:25:00,55.4,55.66,55.36,55.64,48600.0,54.9094,55.1671,54.8697,55.1473,48600.0
2014-10-17 10:30:00,55.64,55.67,55.24,55.28,63800.0,55.1473,55.177,54.7508,54.7905,63800.0
2014-10-17 10:35:00,55.28,55.36,55.2,55.25,79700.0,54.7905,54.8697,54.7112,54.7607,79700.0
2014-10-17 10:40:00,55.27,55.34,55.16,55.27,66700.0,54.7805,54.8499,54.6715,54.7805,66700.0
2014-10-17 10:45:00,55.28,55.31,55.2,55.22,30800.0,54.7905,54.8202,54.7112,54.731,30800.0
2014-10-17 10:50:00,55.23,55.45,55.21,55.45,28200.0,54.7409,54.9589,54.7211,54.9589,28200.0
2014-10-17 10:55:00,55.44,55.49,55.42,55.44,33000.0,54.949,54.9986,54.9292,54.949,33000.0
2014-10-17 11:00:00,55.44,55.59,55.38,55.52,77700.0,54.949,55.0977,54.8896,55.0283,77700.0
2014-10-17 11:05:00,55.5,55.73,55.48,55.68,79300.0,55.0085,55.2365,54.9887,55.1869,79300.0
2014-10-17 11:10:00,55.67,55.75,55.58,55.63,40500.0,55.177,55.2563,55.0878,55.1374,40500.0
2014-10-17 11:15:00,55.61,55.7,55.57,55.6,29400.0,55.1175,55.2067,55.0779,55.1076,29400.0
2014-10-17 11:20:00,55.57,55.62,55.54,55.58,29100.0,55.0779,55.1274,55.0482,55.0878,29100.0
2014-10-17 11:25:00,55.57,55.73,55.54,55.65,63600.0,55.0779,55.2365,55.0482,55.1572,63600.0
2014-10-17 11:30:00,55.65,55.74,55.48,55.71,95800.0,55.1572,55.2464,54.9887,55.2166,95800.0
2014-10-17 11:35:00,55.71,55.91,55.66,55.9,49600.0,55.2166,55.4149,55.1671,55.405,49600.0
2014-10-17 11:40:00,55.9,55.95,55.83,55.94,23100.0,55.405,55.4545,55.3356,55.4446,23100.0
2014-10-17 11:45:00,55.96,56.23,55.94,56.22,119700.0,55.4644,55.732,55.4446,55.7221,119700.0
2014-10-17 11:50:00,56.21,56.28,56.15,56.21,50600.0,55.7122,55.7816,55.6528,55.7122,50600.0
2014-10-17 11:55:00,56.19,56.2,55.82,55.84,104600.0,55.6924,55.7023,55.3257,55.3455,104600.0
2014-10-17 12:00:00,55.82,55.95,55.81,55.94,105200.0,55.3257,55.4545,55.3158,55.4446,105200.0
2014-10-17 12:05:00,55.91,55.92,55.75,55.91,23300.0,55.4149,55.4248,55.2563,55.4149,23300.0
2014-10-17 12:10:00,55.91,55.91,55.71,55.8,32400.0,55.4149,55.4149,55.2166,55.3058,32400.0
2014-10-17 12:15:00,55.8,55.81,55.59,55.61,31400.0,55.3058,55.3158,55.0977,55.1175,31400.0
2014-10-17 12:20:00,55.63,55.71,55.59,55.67,23500.0,55.1374,55.2166,55.0977,55.177,23500.0
2014-10-17 12:25:00,55.7,55.86,55.68,55.85,23000.0,55.2067,55.3653,55.1869,55.3554,23000.0
2014-10-17 12:30:00,55.86,55.95,55.82,55.82,24100.0,55.3653,55.4545,55.3257,55.3257,24100.0
2014-10-17 12:35:00,55.81,55.82,55.72,55.74,23300.0,55.3158,55.3257,55.2266,55.2464,23300.0
2014-10-17 12:40:00,55.74,55.74,55.55,55.64,41500.0,55.2464,55.2464,55.0581,55.1473,41500.0
2014-10-17 12:45:00,55.62,55.82,55.62,55.72,21500.0,55.1274,55.3257,55.1274,55.2266,21500.0
2014-10-17 12:50:00,55.72,55.75,55.64,55.66,34800.0,55.2266,55.2563,55.1473,55.1671,34800.0
2014-10-17 12:55:00,55.66,55.71,55.63,55.68,35900.0,55.1671,55.2166,55.1374,55.1869,35900.0
2014-10-17 13:00:00,55.67,55.73,55.48,55.48,34000.0,55.177,55.2365,54.9887,54.9887,34000.0
2014-10-17 13:05:00,55.46,55.49,55.31,55.34,23400.0,54.9689,54.9986,54.8202,54.8499,23400.0
2014-10-17 13:10:00,55.31,55.35,55.21,55.34,32200.0,54.8202,54.8598,54.7211,54.8499,32200.0
2014-10-17 13:15:00,55.34,55.4,55.27,55.3,39600.0,54.8499,54.9094,54.7805,54.8103,39600.0
2014-10-17 13:20:00,55.31,55.31,55.21,55.23,28500.0,54.8202,54.8202,54.7211,54.7409,28500.0
2014-10-17 13:25:00,55.21,55.31,54.9,55.21,29400.0,54.7211,54.8202,54.4138,54.7211,29400.0
2014-10-17 13:30:00,55.2,55.34,55.16,55.27,46000.0,54.7112,54.8499,54.6715,54.7805,46000.0
2014-10-17 13:35:00,55.27,55.45,55.25,55.43,28300.0,54.7805,54.9589,54.7607,54.9391,28300.0
2014-10-17 13:40:00,55.44,55.59,55.39,55.55,20300.0,54.949,55.0977,54.8995,55.0581,20300.0
2014-10-17 13:45:00,55.54,55.6,55.46,55.5,16700.0,55.0482,55.1076,54.9689,55.0085,16700.0
2014-10-17 13:50:00,55.46,55.52,55.38,55.43,38100.0,54.9689,55.0283,54.8896,54.9391,38100.0
2014-10-17 13:55:00,55.41,55.45,55.35,55.45,56100.0,54.9193,54.9589,54.8598,54.9589,56100.0
2014-10-17 14:00:00,55.44,55.44,55.36,55.4,61700.0,54.949,54.949,54.8697,54.9094,61700.0
2014-10-17 14:05:00,55.4,55.41,55.09,55.13,52000.0,54.9094,54.9193,54.6021,54.6418,52000.0
2014-10-17 14:10:00,55.11,55.24,55.09,55.23,23000.0,54.622,54.7508,54.6021,54.7409,23000.0
2014-10-17 14:15:00,55.26,55.27,55.16,55.19,25700.0,54.7706,54.7805,54.6715,54.7013,25700.0
2014-10-17 14:20:00,55.2,55.36,55.14,55.36,22400.0,54.7112,54.8697,54.6517,54.8697,22400.0
2014-10-17 14:25:00,55.34,55.37,55.19,55.3,17100.0,54.8499,54.8797,54.7013,54.8103,17100.0
2014-10-17 14:30:00,55.31,55.43,55.28,55.36,20800.0,54.8202,54.9391,54.7905,54.8697,20800.0
2014-10-17 14:35:00,55.38,55.42,55.29,55.37,51300.0,54.8896,54.9292,54.8004,54.8797,51300.0
2014-10-17 14:40:00,55.35,55.56,55.35,55.52,29200.0,54.8598,55.068,54.8598,55.0283,29200.0
2014-10-17 14:45:00,55.52,55.57,55.4,55.5,38200.0,55.0283,55.0779,54.9094,55.0085,38200.0
2014-10-17 14:50:00,55.48,55.53,55.4,55.48,21200.0,54.9887,55.0382,54.9094,54.9887,21200.0
2014-10-17 14:55:00,55.47,55.49,55.37,55.49,32200.0,54.9788,54.9986,54.8797,54.9986,32200.0
2014-10-17 15:00:00,55.47,55.47,55.35,55.37,71300.0,54.9788,54.9788,54.8598,54.8797,71300.0
2014-10-17 15:05:00,55.36,55.54,55.32,55.47,67500.0,54.8697,55.0482,54.8301,54.9788,67500.0
2014-10-17 15:10:00,55.46,55.72,55.46,55.72,37200.0,54.9689,55.2266,54.9689,55.2266,37200.0
2014-10-17 15:15:00,55.76,55.76,55.65,55.68,33200.0,55.2662,55.2662,55.1572,55.1869,33200.0
2014-10-17 15:20:00,55.69,55.72,55.55,55.56,48600.0,55.1968,55.2266,55.0581,55.068,48600.0
2014-10-17 15:25:00,55.57,55.69,55.56,55.65,93300.0,55.0779,55.1968,55.068,55.1572,93300.0
2014-10-17 15:30:00,55.65,55.78,55.6,55.6,48600.0,55.1572,55.286,55.1076,55.1076,48600.0
2014-10-17 15:35:00,55.59,55.59,55.52,55.56,73800.0,55.0977,55.0977,55.0283,55.068,73800.0
2014-10-17 15:40:00,55.56,55.6,55.51,55.58,79100.0,55.068,55.1076,55.0184,55.0878,79100.0
2014-10-17 15:45:00,55.6,55.7,55.58,55.6,127100.0,55.1076,55.2067,55.0878,55.1076,127100.0
2014-10-17 15:50:00,55.61,55.65,55.58,55.64,251600.0,55.1175,55.1572,55.0878,55.1473,251600.0
2014-10-17 15:55:00,55.64,55.77,55.6,55.63,330400.0,55.1473,55.2761,55.1076,55.1374,330400.0
2014-10-20 09:30:00,54.75,55.2,54.69,55.19,145600.0,54.2651,54.7112,54.2057,54.7013,145600.0
2014-10-20 09:35:00,55.27,56.15,55.27,56.13,63400.0,54.7805,55.6528,54.7805,55.6329,63400.0
2014-10-20 09:40:00,56.16,56.37,56.01,56.33,81500.0,55.6627,55.8708,55.514,55.8312,81500.0
2014-10-20 09:45:00,56.35,56.38,55.9,56.0,65200.0,55.851,55.8807,55.405,55.5041,65200.0
2014-10-20 09:50:00,56.01,56.22,55.69,55.72,63900.0,55.514,55.7221,55.1968,55.2266,63900.0
2014-10-20 09:55:00,55.68,56.07,55.68,56.0,58000.0,55.1869,55.5735,55.1869,55.5041,58000.0
2014-10-20 10:00:00,56.0,56.11,55.92,56.05,26100.0,55.5041,55.6131,55.4248,55.5536,26100.0
2014-10-20 10:05:00,56.07,56.12,55.85,55.85,29300.0,55.5735,55.623,55.3554,55.3554,29300.0
2014-10-20 10:10:00,55.81,55.87,55.73,55.8,37800.0,55.3158,55.3752,55.2365,55.3058,37800.0
2014-10-20 10:15:00,55.8,56.0,55.76,55.96,29400.0,55.3058,55.5041,55.2662,55.4644,29400.0
2014-10-20 10:20:00,55.97,56.34,55.97,56.3,29900.0,55.4743,55.8411,55.4743,55.8014,29900.0
2014-10-20 10:25:00,56.32,56.38,56.2,56.2,45000.0,55.8212,55.8807,55.7023,55.7023,45000.0
2014-10-20 10:30:00,56.22,56.22,56.02,56.14,42200.0,55.7221,55.7221,55.5239,55.6428,42200.0
2014-10-20 10:35:00,56.11,56.33,56.11,56.18,21800.0,55.6131,55.8312,55.6131,55.6825,21800.0
2014-10-20 10:40:00,56.19,56.34,56.05,56.33,22800.0,55.6924,55.8411,55.5536,55.8312,22800.0
2014-10-20 10:45:00,56.32,56.37,56.09,56.17,27300.0,55.8212,55.8708,55.5933,55.6726,27300.0
2014-10-20 10:50:00,56.2,56.2,55.98,56.1,23400.0,55.7023,55.7023,55.4843,55.6032,23400.0
2014-10-20 10:55:00,56.08,56.22,56.08,56.09,18200.0,55.5834,55.7221,55.5834,55.5933,18200.0
2014-10-20 11:00:00,56.11,56.11,55.88,55.92,19400.0,55.6131,55.6131,55.3851,55.4248,19400.0
2014-10-20 11:05:00,55.9,56.18,55.88,56.14,29700.0,55.405,55.6825,55.3851,55.6428,29700.0
2014-10-20 11:10:00,56.17,56.2,55.99,56.14,20300.0,55.6726,55.7023,55.4942,55.6428,20300.0
2014-10-20 11:15:00,56.13,56.17,56.02,56.16,12600.0,55.6329,55.6726,55.5239,55.6627,12600.0
2014-10-20 11:20:00,56.12,56.12,55.98,56.11,18600.0,55.623,55.623,55.4843,55.6131,18600.0
2014-10-20 11:25:00,56.11,56.19,56.01,56.16,16400.0,55.6131,55.6924,55.514,55.6627,16400.0
2014-10-20 11:30:00,56.18,56.18,55.97,56.04,25900.0,55.6825,55.6825,55.4743,55.5437,25900.0
2014-10-20 11:35:00,56.02,56.16,55.99,56.16,20700.0,55.5239,55.6627,55.4942,55.6627,20700.0
2014-10-20 11:40:00,56.15,56.17,56.06,56.16,17400.0,55.6528,55.6726,55.5635,55.6627,17400.0
2014-10-20 11:45:00,56.15,56.15,56.02,56.08,14500.0,55.6528,55.6528,55.5239,55.5834,14500.0
2014-10-20 11:50:00,56.11,56.11,55.99,56.01,7900.0,55.6131,55.6131,55.4942,55.514,7900.0
2014-10-20 11:55:00,56.04,56.04,55.92,55.95,16400.0,55.5437,55.5437,55.4248,55.4545,16400.0
2014-10-20 12:00:00,55.95,56.08,55.93,56.07,11300.0,55.4545,55.5834,55.4347,55.5735,11300.0
2014-10-20 12:05:00,56.08,56.1,55.99,56.03,12200.0,55.5834,55.6032,55.4942,55.5338,12200.0
2014-10-20 12:10:00,56.03,56.14,56.03,56.05,8600.0,55.5338,55.6428,55.5338,55.5536,8600.0
2014-10-20 12:15:00,56.06,56.08,56.0,56.04,15200.0,55.5635,55.5834,55.5041,55.5437,15200.0
2014-10-20 12:20:00,56.05,56.14,56.04,56.13,12000.0,55.5536,55.6428,55.5437,55.6329,12000.0
2014-10-20 12:25:00,56.12,56.12,56.01,56.04,13000.0,55.623,55.623,55.514,55.5437,13000.0
2014-10-20 12:30:00,56.04,56.04,55.89,56.04,31000.0,55.5437,55.5437,55.3951,55.5437,31000.0
2014-10-20 12:35:00,56.02,56.03,55.87,55.91,20200.0,55.5239,55.5338,55.3752,55.4149,20200.0
2014-10-20 12:40:00,55.89,55.89,55.81,55.83,22700.0,55.3951,55.3951,55.3158,55.3356,22700.0
2014-10-20 12:45:00,55.82,55.87,55.75,55.85,19200.0,55.3257,55.3752,55.2563,55.3554,19200.0
2014-10-20 12:50:00,55.86,55.97,55.84,55.95,18700.0,55.3653,55.4743,55.3455,55.4545,18700.0
2014-10-20 12:55:00,55.95,55.95,55.77,55.81,16600.0,55.4545,55.4545,55.2761,55.3158,16600.0
2014-10-20 13:00:00,55.81,55.83,55.67,55.71,19300.0,55.3158,55.3356,55.177,55.2166,19300.0
2014-10-20 13:05:00,55.72,55.84,55.7,55.84,16400.0,55.2266,55.3455,55.2067,55.3455,16400.0
2014-10-20 13:10:00,55.82,55.9,55.8,55.88,19900.0,55.3257,55.405,55.3058,55.3851,19900.0
2014-10-20 13:15:00,55.87,55.92,55.85,55.89,16700.0,55.3752,55.4248,55.3554,55.3951,16700.0
2014-10-20 13:20:00,55.9,55.93,55.86,55.9,15800.0,55.405,55.4347,55.3653,55.405,15800.0
2014-10-20 13:25:00,55.9,56.03,55.87,55.97,17100.0,55.405,55.5338,55.3752,55.4743,17100.0
2014-10-20 13:30:00,55.95,55.96,55.9,55.94,18900.0,55.4545,55.4644,55.405,55.4446,18900.0
2014-10-20 13:35:00,55.94,56.03,55.92,56.01,36300.0,55.4446,55.5338,55.4248,55.514,36300.0
2014-10-20 13:40:00,56.0,56.04,55.97,56.03,26400.0,55.5041,55.5437,55.4743,55.5338,26400.0
2014-10-20 13:45:00,56.03,56.05,55.87,55.87,18200.0,55.5338,55.5536,55.3752,55.3752,18200.0
2014-10-20 13:50:00,55.88,55.89,55.8,55.8,15100.0,55.3851,55.3951,55.3058,55.3058,15100.0
2014-10-20 13:55:00,55.8,55.82,55.73,55.73,26300.0,55.3058,55.3257,55.2365,55.2365,26300.0
2014-10-20 14:00:00,55.72,55.92,55.71,55.87,20300.0,55.2266,55.4248,55.2166,55.3752,20300.0
2014-10-20 14:05:00,55.87,55.92,55.84,55.85,22600.0,55.3752,55.4248,55.3455,55.3554,22600.0
2014-10-20 14:10:00,55.85,55.86,55.82,55.86,25200.0,55.3554,55.3653,55.3257,55.3653,25200.0
2014-10-20 14:15:00,55.86,55.88,55.84,55.87,15600.0,55.3653,55.3851,55.3455,55.3752,15600.0
2014-10-20 14:20:00,55.88,55.93,55.82,55.89,20100.0,55.3851,55.4347,55.3257,55.3951,20100.0
2014-10-20 14:25:00,55.89,55.92,55.84,55.87,20200.0,55.3951,55.4248,55.3455,55.3752,20200.0
2014-10-20 14:30:00,55.88,55.96,55.85,55.91,24500.0,55.3851,55.4644,55.3554,55.4149,24500.0
2014-10-20 14:35:00,55.91,55.94,55.9,55.92,17200.0,55.4149,55.4446,55.405,55.4248,17200.0
2014-10-20 14:40:00,55.9,55.96,55.86,55.94,31700.0,55.405,55.4644,55.3653,55.4446,31700.0
2014-10-20 14:45:00,55.93,55.94,55.87,55.94,17300.0,55.4347,55.4446,55.3752,55.4446,17300.0
2014-10-20 14:50:00,55.94,55.94,55.83,55.9,21600.0,55.4446,55.4446,55.3356,55.405,21600.0
2014-10-20 14:55:00,55.9,55.91,55.83,55.86,38500.0,55.405,55.4149,55.3356,55.3653,38500.0
2014-10-20 15:00:00,55.86,55.98,55.84,55.98,31100.0,55.3653,55.4843,55.3455,55.4843,31100.0
2014-10-20 15:05:00,55.97,56.07,55.96,56.02,51800.0,55.4743,55.5735,55.4644,55.5239,51800.0
2014-10-20 15:10:00,56.02,56.03,55.96,55.99,26800.0,55.5239,55.5338,55.4644,55.4942,26800.0
2014-10-20 15:15:00,55.99,56.02,55.92,55.92,24400.0,55.4942,55.5239,55.4248,55.4248,24400.0
2014-10-20 15:20:00,55.91,55.91,55.81,55.81,45300.0,55.4149,55.4149,55.3158,55.3158,45300.0
2014-10-20 15:25:00,55.81,55.83,55.76,55.83,32800.0,55.3158,55.3356,55.2662,55.3356,32800.0
2014-10-20 15:30:00,55.84,55.89,55.8,55.88,36900.0,55.3455,55.3951,55.3058,55.3851,36900.0
2014-10-20 15:35:00,55.89,55.89,55.78,55.79,60400.0,55.3951,55.3951,55.286,55.2959,60400.0
2014-10-20 15:40:00,55.8,55.87,55.8,55.87,72900.0,55.3058,55.3752,55.3058,55.3752,72900.0
2014-10-20 15:45:00,55.87,56.02,55.82,55.99,134200.0,55.3752,55.5239,55.3257,55.4942,134200.0
2014-10-20 15:50:00,56.0,56.05,55.96,56.05,123400.0,55.5041,55.5536,55.4644,55.5536,123400.0
2014-10-20 15:55:00,56.05,56.08,56.04,56.04,187100.0,55.5536,55.5834,55.5437,55.5437,187100.0
2014-10-21 09:30:00,56.4,56.42,56.03,56.33,81700.0,55.9005,55.9204,55.5338,55.8312,81700.0
2014-10-21 09:35:00,56.3,56.7,56.3,56.68,55900.0,55.8014,56.1979,55.8014,56.1781,55900.0
2014-10-21 09:40:00,56.66,56.76,56.59,56.74,61700.0,56.1582,56.2573,56.0889,56.2375,61700.0
2014-10-21 09:45:00,56.74,56.75,56.42,56.69,56200.0,56.2375,56.2474,55.9204,56.188,56200.0
2014-10-21 09:50:00,56.72,56.95,56.72,56.82,49200.0,56.2177,56.4457,56.2177,56.3168,49200.0
2014-10-21 09:55:00,56.84,57.15,56.83,57.13,52200.0,56.3366,56.6439,56.3267,56.6241,52200.0
2014-10-21 10:00:00,57.13,57.18,56.75,56.82,55900.0,56.6241,56.6736,56.2474,56.3168,55900.0
2014-10-21 10:05:00,56.83,56.86,56.64,56.71,49400.0,56.3267,56.3565,56.1384,56.2078,49400.0
2014-10-21 10:10:00,56.69,56.84,56.66,56.8,32000.0,56.188,56.3366,56.1582,56.297,32000.0
2014-10-21 10:15:00,56.82,56.84,56.68,56.84,30500.0,56.3168,56.3366,56.1781,56.3366,30500.0
2014-10-21 10:20:00,56.83,57.21,56.83,57.21,93000.0,56.3267,56.7034,56.3267,56.7034,93000.0
2014-10-21 10:25:00,57.22,57.34,57.18,57.18,47900.0,56.7133,56.8322,56.6736,56.6736,47900.0
2014-10-21 10:30:00,57.19,57.4,57.18,57.4,52700.0,56.6835,56.8917,56.6736,56.8917,52700.0
2014-10-21 10:35:00,57.4,57.43,57.28,57.28,57400.0,56.8917,56.9214,56.7727,56.7727,57400.0
2014-10-21 10:40:00,57.29,57.42,57.28,57.42,14800.0,56.7827,56.9115,56.7727,56.9115,14800.0
2014-10-21 10:45:00,57.42,57.45,57.37,57.38,20500.0,56.9115,56.9412,56.8619,56.8719,20500.0
2014-10-21 10:50:00,57.4,57.4,57.28,57.34,21400.0,56.8917,56.8917,56.7727,56.8322,21400.0
2014-10-21 10:55:00,57.33,57.34,57.18,57.26,43300.0,56.8223,56.8322,56.6736,56.7529,43300.0
2014-10-21 11:00:00,57.27,57.37,57.18,57.28,45700.0,56.7628,56.8619,56.6736,56.7727,45700.0
2014-10-21 11:05:00,57.29,57.33,57.14,57.19,81300.0,56.7827,56.8223,56.634,56.6835,81300.0
2014-10-21 11:10:00,57.19,57.23,57.12,57.16,20500.0,56.6835,56.7232,56.6142,56.6538,20500.0
2014-10-21 11:15:00,57.12,57.12,57.02,57.04,13300.0,56.6142,56.6142,56.515,56.5349,13300.0
2014-10-21 11:20:00,57.03,57.05,56.96,57.0,27800.0,56.525,56.5448,56.4556,56.4952,27800.0
2014-10-21 11:25:00,57.0,57.02,56.96,57.0,25200.0,56.4952,56.515,56.4556,56.4952,25200.0
2014-10-21 11:30:00,57.0,57.01,56.97,56.99,28100.0,56.4952,56.5051,56.4655,56.4853,28100.0
2014-10-21 11:35:00,56.98,57.03,56.87,56.89,43000.0,56.4754,56.525,56.3664,56.3862,43000.0
2014-10-21 11:40:00,56.88,56.95,56.87,56.87,42400.0,56.3763,56.4457,56.3664,56.3664,42400.0
2014-10-21 11:45:00,56.87,56.9,56.77,56.8,16600.0,56.3664,56.3961,56.2673,56.297,16600.0
2014-10-21 11:50:00,56.8,56.85,56.8,56.8,16400.0,56.297,56.3466,56.297,56.297,16400.0
2014-10-21 11:55:00,56.8,56.83,56.75,56.76,17800.0,56.297,56.3267,56.2474,56.2573,17800.0
2014-10-21 12:00:00,56.76,56.85,56.72,56.85,26200.0,56.2573,56.3466,56.2177,56.3466,26200.0
2014-10-21 12:05:00,56.85,56.86,56.81,56.84,14100.0,56.3466,56.3565,56.3069,56.3366,14100.0
2014-10-21 12:10:00,56.83,56.89,56.75,56.78,27600.0,56.3267,56.3862,56.2474,56.2772,27600.0
2014-10-21 12:15:00,56.78,56.87,56.76,56.8,35500.0,56.2772,56.3664,56.2573,56.297,35500.0
2014-10-21 12:20:00,56.8,56.82,56.76,56.81,18900.0,56.297,56.3168,56.2573,56.3069,18900.0
2014-10-21 12:25:00,56.8,56.84,56.8,56.82,20500.0,56.297,56.3366,56.297,56.3168,20500.0
2014-10-21 12:30:00,56.82,56.82,56.75,56.76,20000.0,56.3168,56.3168,56.2474,56.2573,20000.0
2014-10-21 12:35:00,56.76,56.8,56.75,56.79,14500.0,56.2573,56.297,56.2474,56.2871,14500.0
2014-10-21 12:40:00,56.8,56.8,56.75,56.76,20300.0,56.297,56.297,56.2474,56.2573,20300.0
2014-10-21 12:45:00,56.76,56.79,56.69,56.77,54300.0,56.2573,56.2871,56.188,56.2673,54300.0
2014-10-21 12:50:00,56.77,56.77,56.71,56.75,27100.0,56.2673,56.2673,56.2078,56.2474,27100.0
2014-10-21 12:55:00,56.74,56.76,56.67,56.74,35100.0,56.2375,56.2573,56.1681,56.2375,35100.0
2014-10-21 13:00:00,56.75,56.77,56.74,56.76,16500.0,56.2474,56.2673,56.2375,56.2573,16500.0
2014-10-21 13:05:00,56.75,56.77,56.74,56.75,17500.0,56.2474,56.2673,56.2375,56.2474,17500.0
2014-10-21 13:10:00,56.76,56.78,56.69,56.7,68400.0,56.2573,56.2772,56.188,56.1979,68400.0
2014-10-21 13:15:00,56.69,56.7,56.67,56.67,14600.0,56.188,56.1979,56.1681,56.1681,14600.0
2014-10-21 13:20:00,56.68,56.7,56.64,56.67,25200.0,56.1781,56.1979,56.1384,56.1681,25200.0
2014-10-21 13:25:00,56.67,56.8,56.67,56.8,17700.0,56.1681,56.297,56.1681,56.297,17700.0
2014-10-21 13:30:00,56.81,56.91,56.77,56.88,53000.0,56.3069,56.406,56.2673,56.3763,53000.0
2014-10-21 13:35:00,56.88,56.89,56.85,56.86,19300.0,56.3763,56.3862,56.3466,56.3565,19300.0
2014-10-21 13:40:00,56.86,56.91,56.85,56.91,17600.0,56.3565,56.406,56.3466,56.406,17600.0
2014-10-21 13:45:00,56.9,56.9,56.83,56.89,21800.0,56.3961,56.3961,56.3267,56.3862,21800.0
2014-10-21 13:50:00,56.88,56.96,56.85,56.92,20500.0,56.3763,56.4556,56.3466,56.4159,20500.0
2014-10-21 13:55:00,56.93,56.97,56.9,56.92,19100.0,56.4258,56.4655,56.3961,56.4159,19100.0
2014-10-21 14:00:00,56.92,56.98,56.9,56.98,20400.0,56.4159,56.4754,56.3961,56.4754,20400.0
2014-10-21 14:05:00,56.98,57.1,56.96,57.09,24000.0,56.4754,56.5943,56.4556,56.5844,24000.0
2014-10-21 14:10:00,57.09,57.17,57.08,57.13,39400.0,56.5844,56.6637,56.5745,56.6241,39400.0
2014-10-21 14:15:00,57.12,57.15,57.08,57.08,30300.0,56.6142,56.6439,56.5745,56.5745,30300.0
2014-10-21 14:20:00,57.08,57.11,57.05,57.08,28000.0,56.5745,56.6042,56.5448,56.5745,28000.0
2014-10-21 14:25:00,57.08,57.11,57.06,57.11,31900.0,56.5745,56.6042,56.5547,56.6042,31900.0
2014-10-21 14:30:00,57.11,57.17,57.09,57.14,44300.0,56.6042,56.6637,56.5844,56.634,44300.0
2014-10-21 14:35:00,57.15,57.16,57.09,57.1,25600.0,56.6439,56.6538,56.5844,56.5943,25600.0
2014-10-21 14:40:00,57.1,57.2,57.08,57.2,20700.0,56.5943,56.6935,56.5745,56.6935,20700.0
2014-10-21 14:45:00,57.19,57.19,57.04,57.09,26800.0,56.6835,56.6835,56.5349,56.5844,26800.0
2014-10-21 14:50:00,57.1,57.19,57.09,57.19,28000.0,56.5943,56.6835,56.5844,56.6835,28000.0
2014-10-21 14:55:00,57.19,57.21,57.13,57.13,27800.0,56.6835,56.7034,56.6241,56.6241,27800.0
2014-10-21 15:00:00,57.12,57.16,57.09,57.16,15900.0,56.6142,56.6538,56.5844,56.6538,15900.0
2014-10-21 15:05:00,57.15,57.18,57.08,57.1,16900.0,56.6439,56.6736,56.5745,56.5943,16900.0
2014-10-21 15:10:00,57.1,57.21,57.1,57.19,40800.0,56.5943,56.7034,56.5943,56.6835,40800.0
2014-10-21 15:15:00,57.19,57.19,57.12,57.19,28400.0,56.6835,56.6835,56.6142,56.6835,28400.0
2014-10-21 15:20:00,57.19,57.23,57.18,57.18,48600.0,56.6835,56.7232,56.6736,56.6736,48600.0
2014-10-21 15:25:00,57.18,57.19,57.13,57.18,94800.0,56.6736,56.6835,56.6241,56.6736,94800.0
2014-10-21 15:30:00,57.17,57.17,57.1,57.11,53500.0,56.6637,56.6637,56.5943,56.6042,53500.0
2014-10-21 15:35:00,57.11,57.13,57.04,57.04,56000.0,56.6042,56.6241,56.5349,56.5349,56000.0
2014-10-21 15:40:00,57.04,57.08,57.01,57.05,127900.0,56.5349,56.5745,56.5051,56.5448,127900.0
2014-10-21 15:45:00,57.05,57.1,57.05,57.09,99200.0,56.5448,56.5943,56.5448,56.5844,99200.0
2014-10-21 15:50:00,57.1,57.17,57.07,57.17,104900.0,56.5943,56.6637,56.5646,56.6637,104900.0
2014-10-21 15:55:00,57.17,57.24,57.14,57.24,171500.0,56.6637,56.7331,56.634,56.7331,171500.0
2014-10-22 09:30:00,56.58,56.85,56.54,56.72,145900.0,56.0789,56.3466,56.0393,56.2177,145900.0
2014-10-22 09:35:00,56.62,56.64,56.13,56.32,96600.0,56.1186,56.1384,55.6329,55.8212,96600.0
2014-10-22 09:40:00,56.3,56.67,56.24,56.67,51100.0,55.8014,56.1681,55.742,56.1681,51100.0
2014-10-22 09:45:00,56.67,56.72,56.63,56.69,35900.0,56.1681,56.2177,56.1285,56.188,35900.0
2014-10-22 09:50:00,56.73,57.05,56.72,57.0,22600.0,56.2276,56.5448,56.2177,56.4952,22600.0
2014-10-22 09:55:00,56.99,57.04,56.86,57.0,43300.0,56.4853,56.5349,56.3565,56.4952,43300.0
2014-10-22 10:00:00,57.02,57.1,56.99,57.05,44000.0,56.515,56.5943,56.4853,56.5448,44000.0
2014-10-22 10:05:00,57.03,57.05,56.65,56.67,22200.0,56.525,56.5448,56.1483,56.1681,22200.0
2014-10-22 10:10:00,56.67,56.76,56.65,56.72,37800.0,56.1681,56.2573,56.1483,56.2177,37800.0
2014-10-22 10:15:00,56.71,56.89,56.66,56.88,15100.0,56.2078,56.3862,56.1582,56.3763,15100.0
2014-10-22 10:20:00,56.88,57.09,56.88,56.99,12700.0,56.3763,56.5844,56.3763,56.4853,12700.0
2014-10-22 10:25:00,57.02,57.1,56.96,57.01,11700.0,56.515,56.5943,56.4556,56.5051,11700.0
2014-10-22 10:30:00,56.99,57.11,56.89,57.05,13900.0,56.4853,56.6042,56.3862,56.5448,13900.0
2014-10-22 10:35:00,57.06,57.14,56.99,57.06,12000.0,56.5547,56.634,56.4853,56.5547,12000.0
2014-10-22 10:40:00,57.06,57.09,56.96,57.02,12100.0,56.5547,56.5844,56.4556,56.515,12100.0
2014-10-22 10:45:00,57.0,57.1,56.99,57.07,16600.0,56.4952,56.5943,56.4853,56.5646,16600.0
2014-10-22 10:50:00,57.06,57.19,57.06,57.15,16800.0,56.5547,56.6835,56.5547,56.6439,16800.0
2014-10-22 10:55:00,57.15,57.16,56.99,57.04,18600.0,56.6439,56.6538,56.4853,56.5349,18600.0
2014-10-22 11:00:00,57.04,57.16,57.02,57.05,23100.0,56.5349,56.6538,56.515,56.5448,23100.0
2014-10-22 11:05:00,57.05,57.17,56.97,57.08,96200.0,56.5448,56.6637,56.4655,56.5745,96200.0
2014-10-22 11:10:00,57.08,57.14,57.05,57.07,22600.0,56.5745,56.634,56.5448,56.5646,22600.0
2014-10-22 11:15:00,57.07,57.17,57.06,57.13,31600.0,56.5646,56.6637,56.5547,56.6241,31600.0
2014-10-22 11:20:00,57.12,57.15,57.05,57.07,17000.0,56.6142,56.6439,56.5448,56.5646,17000.0
2014-10-22 11:25:00,57.07,57.09,57.01,57.03,17100.0,56.5646,56.5844,56.5051,56.525,17100.0
2014-10-22 11:30:00,57.01,57.12,57.01,57.09,37800.0,56.5051,56.6142,56.5051,56.5844,37800.0
2014-10-22 11:35:00,57.08,57.1,56.91,56.92,31700.0,56.5745,56.5943,56.406,56.4159,31700.0
2014-10-22 11:40:00,56.93,57.03,56.91,56.95,51900.0,56.4258,56.525,56.406,56.4457,51900.0
2014-10-22 11:45:00,56.95,57.02,56.91,56.94,57400.0,56.4457,56.515,56.406,56.4358,57400.0
2014-10-22 11:50:00,56.95,57.0,56.82,56.83,42700.0,56.4457,56.4952,56.3168,56.3267,42700.0
2014-10-22 11:55:00,56.84,56.91,56.74,56.75,21500.0,56.3366,56.406,56.2375,56.2474,21500.0
2014-10-22 12:00:00,56.76,56.85,56.71,56.72,14500.0,56.2573,56.3466,56.2078,56.2177,14500.0
2014-10-22 12:05:00,56.71,56.71,56.59,56.6,20200.0,56.2078,56.2078,56.0889,56.0988,20200.0
2014-10-22 12:10:00,56.6,56.62,56.5,56.55,44100.0,56.0988,56.1186,55.9997,56.0492,44100.0
2014-10-22 12:15:00,56.55,56.57,56.43,56.47,35900.0,56.0492,56.069,55.9303,55.9699,35900.0
2014-10-22 12:20:00,56.47,56.64,56.47,56.64,16900.0,55.9699,56.1384,55.9699,56.1384,16900.0
2014-10-22 12:25:00,56.63,56.64,56.58,56.6,13700.0,56.1285,56.1384,56.0789,56.0988,13700.0
2014-10-22 12:30:00,56.61,56.62,56.48,56.51,41700.0,56.1087,56.1186,55.9798,56.0096,41700.0
2014-10-22 12:35:00,56.52,56.59,56.48,56.51,42600.0,56.0195,56.0889,55.9798,56.0096,42600.0
2014-10-22 12:40:00,56.51,56.58,56.42,56.47,41400.0,56.0096,56.0789,55.9204,55.9699,41400.0
2014-10-22 12:45:00,56.46,56.58,56.45,56.47,45600.0,55.96,56.0789,55.9501,55.9699,45600.0
2014-10-22 12:50:00,56.47,56.51,56.36,56.48,46500.0,55.9699,56.0096,55.8609,55.9798,46500.0
2014-10-22 12:55:00,56.47,56.54,56.4,56.54,59700.0,55.9699,56.0393,55.9005,56.0393,59700.0
2014-10-22 13:00:00,56.57,56.69,56.55,56.66,32700.0,56.069,56.188,56.0492,56.1582,32700.0
2014-10-22 13:05:00,56.67,56.77,56.63,56.76,18300.0,56.1681,56.2673,56.1285,56.2573,18300.0
2014-10-22 13:10:00,56.76,56.78,56.69,56.69,25300.0,56.2573,56.2772,56.188,56.188,25300.0
2014-10-22 13:15:00,56.7,56.72,56.66,56.68,14300.0,56.1979,56.2177,56.1582,56.1781,14300.0
2014-10-22 13:20:00,56.67,56.72,56.55,56.55,40100.0,56.1681,56.2177,56.0492,56.0492,40100.0
2014-10-22 13:25:00,56.54,56.55,56.38,56.43,41300.0,56.0393,56.0492,55.8807,55.9303,41300.0
2014-10-22 13:30:00,56.43,56.44,56.25,56.29,61600.0,55.9303,55.9402,55.7519,55.7915,61600.0
2014-10-22 13:35:00,56.3,56.39,56.28,56.31,35000.0,55.8014,55.8906,55.7816,55.8113,35000.0
2014-10-22 13:40:00,56.31,56.44,56.31,56.43,37000.0,55.8113,55.9402,55.8113,55.9303,37000.0
2014-10-22 13:45:00,56.45,56.46,56.31,56.32,15100.0,55.9501,55.96,55.8113,55.8212,15100.0
2014-10-22 13:50:00,56.32,56.39,56.25,56.38,22700.0,55.8212,55.8906,55.7519,55.8807,22700.0
2014-10-22 13:55:00,56.37,56.38,56.21,56.21,22600.0,55.8708,55.8807,55.7122,55.7122,22600.0
2014-10-22 14:00:00,56.22,56.24,56.04,56.06,43800.0,55.7221,55.742,55.5437,55.5635,43800.0
2014-10-22 14:05:00,56.06,56.14,56.01,56.11,21300.0,55.5635,55.6428,55.514,55.6131,21300.0
2014-10-22 14:10:00,56.12,56.19,56.12,56.13,27500.0,55.623,55.6924,55.623,55.6329,27500.0
2014-10-22 14:15:00,56.12,56.21,56.11,56.18,26400.0,55.623,55.7122,55.6131,55.6825,26400.0
2014-10-22 14:20:00,56.19,56.23,56.09,56.14,21000.0,55.6924,55.732,55.5933,55.6428,21000.0
2014-10-22 14:25:00,56.12,56.3,56.11,56.19,20600.0,55.623,55.8014,55.6131,55.6924,20600.0
2014-10-22 14:30:00,56.2,56.23,56.05,56.05,21100.0,55.7023,55.732,55.5536,55.5536,21100.0
2014-10-22 14:35:00,56.06,56.13,56.03,56.07,34600.0,55.5635,55.6329,55.5338,55.5735,34600.0
2014-10-22 14:40:00,56.09,56.29,56.09,56.27,38400.0,55.5933,55.7915,55.5933,55.7717,38400.0
2014-10-22 14:45:00,56.27,56.41,56.24,56.37,51200.0,55.7717,55.9104,55.742,55.8708,51200.0
2014-10-22 14:50:00,56.37,56.37,56.25,56.25,25200.0,55.8708,55.8708,55.7519,55.7519,25200.0
2014-10-22 14:55:00,56.24,56.46,56.24,56.45,32500.0,55.742,55.96,55.742,55.9501,32500.0
2014-10-22 15:00:00,56.47,56.48,56.32,56.37,29900.0,55.9699,55.9798,55.8212,55.8708,29900.0
2014-10-22 15:05:00,56.38,56.42,56.35,56.38,30700.0,55.8807,55.9204,55.851,55.8807,30700.0
2014-10-22 15:10:00,56.39,56.41,56.32,56.39,37400.0,55.8906,55.9104,55.8212,55.8906,37400.0
2014-10-22 15:15:00,56.37,56.44,56.36,56.37,34300.0,55.8708,55.9402,55.8609,55.8708,34300.0
2014-10-22 15:20:00,56.37,56.41,56.33,56.39,41300.0,55.8708,55.9104,55.8312,55.8906,41300.0
2014-10-22 15:25:00,56.39,56.48,56.37,56.43,31900.0,55.8906,55.9798,55.8708,55.9303,31900.0
2014-10-22 15:30:00,56.43,56.43,56.27,56.28,42300.0,55.9303,55.9303,55.7717,55.7816,42300.0
2014-10-22 15:35:00,56.3,56.35,56.23,56.29,44600.0,55.8014,55.851,55.732,55.7915,44600.0
2014-10-22 15:40:00,56.27,56.3,56.19,56.19,58500.0,55.7717,55.8014,55.6924,55.6924,58500.0
2014-10-22 15:45:00,56.18,56.27,56.16,56.24,87800.0,55.6825,55.7717,55.6627,55.742,87800.0
2014-10-22 15:50:00,56.24,56.4,56.22,56.4,186000.0,55.742,55.9005,55.7221,55.9005,186000.0
2014-10-22 15:55:00,56.4,56.4,56.24,56.26,115300.0,55.9005,55.9005,55.742,55.7618,115300.0
2014-10-23 09:30:00,56.83,57.25,56.8,57.11,79500.0,56.3267,56.743,56.297,56.6042,79500.0
2014-10-23 09:35:00,57.16,57.32,57.1,57.25,44800.0,56.6538,56.8124,56.5943,56.743,44800.0
2014-10-23 09:40:00,57.25,57.6,57.04,57.09,80600.0,56.743,57.0899,56.5349,56.5844,80600.0
2014-10-23 09:45:00,57.11,57.12,56.94,57.08,24800.0,56.6042,56.6142,56.4358,56.5745,24800.0
2014-10-23 09:50:00,57.09,57.3,56.99,57.3,29200.0,56.5844,56.7926,56.4853,56.7926,29200.0
2014-10-23 09:55:00,57.3,57.38,57.2,57.29,63400.0,56.7926,56.8719,56.6935,56.7827,63400.0
2014-10-23 10:00:00,57.32,57.72,57.25,57.68,34600.0,56.8124,57.2088,56.743,57.1692,34600.0
2014-10-23 10:05:00,57.7,57.8,57.61,57.71,29200.0,57.189,57.2881,57.0998,57.1989,29200.0
2014-10-23 10:10:00,57.66,57.74,57.62,57.7,19200.0,57.1494,57.2287,57.1097,57.189,19200.0
2014-10-23 10:15:00,57.73,57.79,57.52,57.55,41400.0,57.2188,57.2782,57.0106,57.0404,41400.0
2014-10-23 10:20:00,57.55,57.59,57.42,57.42,35000.0,57.0404,57.08,56.9115,56.9115,35000.0
2014-10-23 10:25:00,57.42,57.47,57.33,57.34,37300.0,56.9115,56.9611,56.8223,56.8322,37300.0
2014-10-23 10:30:00,57.36,57.5,57.31,57.48,22800.0,56.852,56.9908,56.8025,56.971,22800.0
2014-10-23 10:35:00,57.5,57.6,57.49,57.58,31700.0,56.9908,57.0899,56.9809,57.0701,31700.0
2014-10-23 10:40:00,57.58,57.74,57.49,57.74,44800.0,57.0701,57.2287,56.9809,57.2287,44800.0
2014-10-23 10:45:00,57.74,57.96,57.72,57.96,61300.0,57.2287,57.4467,57.2088,57.4467,61300.0
2014-10-23 10:50:00,57.97,57.97,57.75,57.8,41800.0,57.4566,57.4566,57.2386,57.2881,41800.0
2014-10-23 10:55:00,57.81,57.92,57.8,57.88,43300.0,57.298,57.4071,57.2881,57.3674,43300.0
2014-10-23 11:00:00,57.9,57.91,57.8,57.81,23100.0,57.3873,57.3972,57.2881,57.298,23100.0
2014-10-23 11:05:00,57.83,57.99,57.8,57.97,25800.0,57.3179,57.4765,57.2881,57.4566,25800.0
2014-10-23 11:10:00,57.96,58.04,57.93,58.0,50000.0,57.4467,57.526,57.417,57.4864,50000.0
2014-10-23 11:15:00,57.97,57.99,57.92,57.93,18400.0,57.4566,57.4765,57.4071,57.417,18400.0
2014-10-23 11:20:00,57.94,57.95,57.86,57.95,21400.0,57.4269,57.4368,57.3476,57.4368,21400.0
2014-10-23 11:25:00,57.95,57.97,57.9,57.93,31200.0,57.4368,57.4566,57.3873,57.417,31200.0
2014-10-23 11:30:00,57.92,57.94,57.88,57.89,42600.0,57.4071,57.4269,57.3674,57.3773,42600.0
2014-10-23 11:35:00,57.9,57.9,57.72,57.79,24100.0,57.3873,57.3873,57.2088,57.2782,24100.0
2014-10-23 11:40:00,57.8,57.94,57.79,57.9,20100.0,57.2881,57.4269,57.2782,57.3873,20100.0
2014-10-23 11:45:00,57.86,57.93,57.85,57.93,17400.0,57.3476,57.417,57.3377,57.417,17400.0
2014-10-23 11:50:00,57.93,58.0,57.91,57.97,23700.0,57.417,57.4864,57.3972,57.4566,23700.0
2014-10-23 11:55:00,57.98,58.01,57.92,57.93,26800.0,57.4665,57.4963,57.4071,57.417,26800.0
2014-10-23 12:00:00,57.93,58.03,57.9,58.03,47900.0,57.417,57.5161,57.3873,57.5161,47900.0
2014-10-23 12:05:00,58.03,58.11,57.98,58.05,35700.0,57.5161,57.5954,57.4665,57.5359,35700.0
2014-10-23 12:10:00,58.06,58.1,58.01,58.05,66900.0,57.5458,57.5855,57.4963,57.5359,66900.0
2014-10-23 12:15:00,58.06,58.14,58.04,58.14,38600.0,57.5458,57.6251,57.526,57.6251,38600.0
2014-10-23 12:20:00,58.14,58.18,57.15,58.15,28100.0,57.6251,57.6648,56.6439,57.635,28100.0
2014-10-23 12:25:00,58.17,58.34,58.17,58.33,46900.0,57.6549,57.8234,57.6549,57.8134,46900.0
2014-10-23 12:30:00,58.34,58.34,58.2,58.3,80600.0,57.8234,57.8234,57.6846,57.7837,80600.0
2014-10-23 12:35:00,58.31,58.33,58.26,58.29,91800.0,57.7936,57.8134,57.7441,57.7738,91800.0
2014-10-23 12:40:00,58.29,58.33,58.28,58.31,36000.0,57.7738,57.8134,57.7639,57.7936,36000.0
2014-10-23 12:45:00,58.31,58.32,58.26,58.29,28900.0,57.7936,57.8035,57.7441,57.7738,28900.0
2014-10-23 12:50:00,58.29,58.34,58.28,58.32,37100.0,57.7738,57.8234,57.7639,57.8035,37100.0
2014-10-23 12:55:00,58.32,58.32,58.28,58.32,53000.0,57.8035,57.8035,57.7639,57.8035,53000.0
2014-10-23 13:00:00,58.31,58.33,58.27,58.3,35800.0,57.7936,57.8134,57.754,57.7837,35800.0
2014-10-23 13:05:00,58.31,58.37,58.31,58.36,33200.0,57.7936,57.8531,57.7936,57.8432,33200.0
2014-10-23 13:10:00,58.36,58.49,58.33,58.48,37400.0,57.8432,57.972,57.8134,57.9621,37400.0
2014-10-23 13:15:00,58.47,58.47,58.4,58.43,23500.0,57.9522,57.9522,57.8828,57.9126,23500.0
2014-10-23 13:20:00,58.43,58.45,58.4,58.44,25500.0,57.9126,57.9324,57.8828,57.9225,25500.0
2014-10-23 13:25:00,58.44,58.49,58.39,58.46,45900.0,57.9225,57.972,57.8729,57.9423,45900.0
2014-10-23 13:30:00,58.48,58.59,58.45,58.55,62400.0,57.9621,58.0711,57.9324,58.0315,62400.0
2014-10-23 13:35:00,58.55,58.71,58.54,58.67,77400.0,58.0315,58.1901,58.0216,58.1504,77400.0
2014-10-23 13:40:00,58.67,58.68,58.57,58.62,62700.0,58.1504,58.1603,58.0513,58.1009,62700.0
2014-10-23 13:45:00,58.61,58.62,58.52,58.52,37700.0,58.091,58.1009,58.0018,58.0018,37700.0
2014-10-23 13:50:00,58.53,58.54,58.38,58.42,34500.0,58.0117,58.0216,57.863,57.9026,34500.0
2014-10-23 13:55:00,58.41,58.44,58.34,58.4,58000.0,57.8927,57.9225,57.8234,57.8828,58000.0
2014-10-23 14:00:00,58.41,58.64,58.4,58.56,74400.0,57.8927,58.1207,57.8828,58.0414,74400.0
2014-10-23 14:05:00,58.56,58.74,58.56,58.65,81000.0,58.0414,58.2198,58.0414,58.1306,81000.0
2014-10-23 14:10:00,58.66,58.73,58.64,58.72,58500.0,58.1405,58.2099,58.1207,58.2,58500.0
2014-10-23 14:15:00,58.72,58.73,58.67,58.72,26300.0,58.2,58.2099,58.1504,58.2,26300.0
2014-10-23 14:20:00,58.71,58.8,58.67,58.8,36500.0,58.1901,58.2793,58.1504,58.2793,36500.0
2014-10-23 14:25:00,58.8,58.93,58.69,58.69,91600.0,58.2793,58.4081,58.1703,58.1703,91600.0
2014-10-23 14:30:00,58.69,58.71,58.55,58.59,74600.0,58.1703,58.1901,58.0315,58.0711,74600.0
2014-10-23 14:35:00,58.58,58.58,58.45,58.46,74900.0,58.0612,58.0612,57.9324,57.9423,74900.0
2014-10-23 14:40:00,58.45,58.49,58.37,58.49,53300.0,57.9324,57.972,57.8531,57.972,53300.0
2014-10-23 14:45:00,58.49,58.5,58.33,58.36,44700.0,57.972,57.9819,57.8134,57.8432,44700.0
2014-10-23 14:50:00,58.37,58.37,58.16,58.22,48400.0,57.8531,57.8531,57.645,57.7044,48400.0
2014-10-23 14:55:00,58.22,58.22,57.98,58.15,84100.0,57.7044,57.7044,57.4665,57.635,84100.0
2014-10-23 15:00:00,58.14,58.14,57.89,57.89,130200.0,57.6251,57.6251,57.3773,57.3773,130200.0
2014-10-23 15:05:00,57.89,58.0,57.84,57.91,49700.0,57.3773,57.4864,57.3278,57.3972,49700.0
2014-10-23 15:10:00,57.9,58.06,57.87,57.98,68800.0,57.3873,57.5458,57.3575,57.4665,68800.0
2014-10-23 15:15:00,57.98,58.04,57.91,57.91,68700.0,57.4665,57.526,57.3972,57.3972,68700.0
2014-10-23 15:20:00,57.9,58.02,57.89,57.95,63300.0,57.3873,57.5062,57.3773,57.4368,63300.0
2014-10-23 15:25:00,57.94,57.94,57.85,57.88,62000.0,57.4269,57.4269,57.3377,57.3674,62000.0
2014-10-23 15:30:00,57.88,58.16,57.87,58.13,75800.0,57.3674,57.645,57.3575,57.6152,75800.0
2014-10-23 15:35:00,58.15,58.16,57.97,58.0,83100.0,57.635,57.645,57.4566,57.4864,83100.0
2014-10-23 15:40:00,58.0,58.0,57.82,57.95,99100.0,57.4864,57.4864,57.308,57.4368,99100.0
2014-10-23 15:45:00,57.96,58.0,57.88,57.88,106600.0,57.4467,57.4864,57.3674,57.3674,106600.0
2014-10-23 15:50:00,57.89,58.02,57.83,57.86,150600.0,57.3773,57.5062,57.3179,57.3476,150600.0
2014-10-23 15:55:00,57.86,57.9,57.79,57.88,173700.0,57.3476,57.3873,57.2782,57.3674,173700.0
2014-10-24 09:30:00,57.95,58.27,57.84,58.26,74000.0,57.4368,57.754,57.3278,57.7441,74000.0
2014-10-24 09:35:00,58.28,58.41,58.03,58.34,32300.0,57.7639,57.8927,57.5161,57.8234,32300.0
2014-10-24 09:40:00,58.33,58.46,58.13,58.42,31900.0,57.8134,57.9423,57.6152,57.9026,31900.0
2014-10-24 09:45:00,58.39,58.42,58.2,58.27,15600.0,57.8729,57.9026,57.6846,57.754,15600.0
2014-10-24 09:50:00,58.24,58.24,58.01,58.11,17400.0,57.7242,57.7242,57.4963,57.5954,17400.0
2014-10-24 09:55:00,58.14,58.23,58.11,58.14,17300.0,57.6251,57.7143,57.5954,57.6251,17300.0
2014-10-24 10:00:00,58.12,58.28,57.89,58.02,45300.0,57.6053,57.7639,57.3773,57.5062,45300.0
2014-10-24 10:05:00,58.03,58.06,57.8,58.01,27800.0,57.5161,57.5458,57.2881,57.4963,27800.0
2014-10-24 10:10:00,57.98,58.12,57.89,58.12,13400.0,57.4665,57.6053,57.3773,57.6053,13400.0
2014-10-24 10:15:00,58.12,58.25,58.05,58.2,21100.0,57.6053,57.7342,57.5359,57.6846,21100.0
2014-10-24 10:20:00,58.17,58.17,57.99,58.02,24300.0,57.6549,57.6549,57.4765,57.5062,24300.0
2014-10-24 10:25:00,58.03,58.16,57.94,58.08,18700.0,57.5161,57.645,57.4269,57.5657,18700.0
2014-10-24 10:30:00,58.1,58.24,58.1,58.22,16500.0,57.5855,57.7242,57.5855,57.7044,16500.0
2014-10-24 10:35:00,58.25,58.35,58.23,58.32,56400.0,57.7342,57.8333,57.7143,57.8035,56400.0
2014-10-24 10:40:00,58.31,58.44,58.29,58.36,28700.0,57.7936,57.9225,57.7738,57.8432,28700.0
2014-10-24 10:45:00,58.35,58.44,58.34,58.41,41400.0,57.8333,57.9225,57.8234,57.8927,41400.0
2014-10-24 10:50:00,58.4,58.58,58.4,58.44,23300.0,57.8828,58.0612,57.8828,57.9225,23300.0
2014-10-24 10:55:00,58.47,58.65,58.45,58.65,14500.0,57.9522,58.1306,57.9324,58.1306,14500.0
2014-10-24 11:00:00,58.65,58.65,58.56,58.64,19100.0,58.1306,58.1306,58.0414,58.1207,19100.0
2014-10-24 11:05:00,58.65,58.71,58.59,58.63,31300.0,58.1306,58.1901,58.0711,58.1108,31300.0
2014-10-24 11:10:00,58.63,58.68,58.6,58.61,31800.0,58.1108,58.1603,58.0811,58.091,31800.0
2014-10-24 11:15:00,58.6,58.73,58.6,58.71,32000.0,58.0811,58.2099,58.0811,58.1901,32000.0
2014-10-24 11:20:00,58.72,58.83,58.7,58.79,49300.0,58.2,58.309,58.1802,58.2694,49300.0
2014-10-24 11:25:00,58.79,58.83,58.67,58.7,34400.0,58.2694,58.309,58.1504,58.1802,34400.0
2014-10-24 11:30:00,58.67,58.77,58.67,58.73,35900.0,58.1504,58.2495,58.1504,58.2099,35900.0
2014-10-24 11:35:00,58.72,58.83,58.61,58.82,35600.0,58.2,58.309,58.091,58.2991,35600.0
2014-10-24 11:40:00,58.79,58.93,58.78,58.93,32400.0,58.2694,58.4081,58.2595,58.4081,32400.0
2014-10-24 11:45:00,58.94,59.0,58.92,58.99,34700.0,58.418,58.4775,58.3982,58.4676,34700.0
2014-10-24 11:50:00,59.0,59.04,58.99,59.02,32200.0,58.4775,58.5172,58.4676,58.4973,32200.0
2014-10-24 11:55:00,59.02,59.03,58.93,59.03,22500.0,58.4973,58.5072,58.4081,58.5072,22500.0
2014-10-24 12:00:00,59.03,59.09,58.98,59.07,22100.0,58.5072,58.5667,58.4577,58.5469,22100.0
2014-10-24 12:05:00,59.06,59.16,59.04,59.15,40000.0,58.537,58.6361,58.5172,58.6262,40000.0
2014-10-24 12:10:00,59.16,59.28,59.16,59.27,80900.0,58.6361,58.755,58.6361,58.7451,80900.0
2014-10-24 12:15:00,59.26,59.49,59.24,59.32,102200.0,58.7352,58.9632,58.7154,58.7947,102200.0
2014-10-24 12:20:00,59.33,59.33,59.27,59.27,46300.0,58.8046,58.8046,58.7451,58.7451,46300.0
2014-10-24 12:25:00,59.27,59.29,59.19,59.2,50600.0,58.7451,58.7649,58.6658,58.6757,50600.0
2014-10-24 12:30:00,59.2,59.35,59.2,59.32,39500.0,58.6757,58.8244,58.6757,58.7947,39500.0
2014-10-24 12:35:00,59.34,59.41,59.33,59.4,27600.0,58.8145,58.8839,58.8046,58.874,27600.0
2014-10-24 12:40:00,59.41,59.48,59.39,59.48,28900.0,58.8839,58.9533,58.8641,58.9533,28900.0
2014-10-24 12:45:00,59.48,59.5,59.46,59.48,35800.0,58.9533,58.9731,58.9334,58.9533,35800.0
2014-10-24 12:50:00,59.48,59.5,59.18,59.18,44700.0,58.9533,58.9731,58.6559,58.6559,44700.0
2014-10-24 12:55:00,59.19,59.22,59.14,59.19,29200.0,58.6658,58.6956,58.6163,58.6658,29200.0
2014-10-24 13:00:00,59.19,59.22,59.18,59.2,26400.0,58.6658,58.6956,58.6559,58.6757,26400.0
2014-10-24 13:05:00,59.21,59.28,59.21,59.25,14400.0,58.6857,58.755,58.6857,58.7253,14400.0
2014-10-24 13:10:00,59.25,59.29,59.18,59.18,20100.0,58.7253,58.7649,58.6559,58.6559,20100.0
2014-10-24 13:15:00,59.19,59.21,59.15,59.15,21000.0,58.6658,58.6857,58.6262,58.6262,21000.0
2014-10-24 13:20:00,59.14,59.17,59.14,59.17,18400.0,58.6163,58.646,58.6163,58.646,18400.0
2014-10-24 13:25:00,59.17,59.21,59.17,59.19,11400.0,58.646,58.6857,58.646,58.6658,11400.0
2014-10-24 13:30:00,59.18,59.33,59.16,59.33,31700.0,58.6559,58.8046,58.6361,58.8046,31700.0
2014-10-24 13:35:00,59.3,59.33,59.24,59.28,17300.0,58.7749,58.8046,58.7154,58.755,17300.0
2014-10-24 13:40:00,59.28,59.34,59.25,59.29,18200.0,58.755,58.8145,58.7253,58.7649,18200.0
2014-10-24 13:45:00,59.3,59.31,59.19,59.19,41100.0,58.7749,58.7848,58.6658,58.6658,41100.0
2014-10-24 13:50:00,59.2,59.22,59.19,59.19,27800.0,58.6757,58.6956,58.6658,58.6658,27800.0
2014-10-24 13:55:00,59.2,59.21,59.18,59.21,25900.0,58.6757,58.6857,58.6559,58.6857,25900.0
2014-10-24 14:00:00,59.2,59.22,59.18,59.19,29000.0,58.6757,58.6956,58.6559,58.6658,29000.0
2014-10-24 14:05:00,59.2,59.23,59.17,59.22,37600.0,58.6757,58.7055,58.646,58.6956,37600.0
2014-10-24 14:10:00,59.23,59.23,59.17,59.18,61100.0,58.7055,58.7055,58.646,58.6559,61100.0
2014-10-24 14:15:00,59.19,59.26,59.19,59.22,55500.0,58.6658,58.7352,58.6658,58.6956,55500.0
2014-10-24 14:20:00,59.24,59.24,59.21,59.23,54200.0,58.7154,58.7154,58.6857,58.7055,54200.0
2014-10-24 14:25:00,59.24,59.28,59.23,59.25,42400.0,58.7154,58.755,58.7055,58.7253,42400.0
2014-10-24 14:30:00,59.24,59.26,59.24,59.24,47400.0,58.7154,58.7352,58.7154,58.7154,47400.0
2014-10-24 14:35:00,59.24,59.27,59.24,59.25,44000.0,58.7154,58.7451,58.7154,58.7253,44000.0
2014-10-24 14:40:00,59.25,59.28,59.23,59.26,77500.0,58.7253,58.755,58.7055,58.7352,77500.0
2014-10-24 14:45:00,59.25,59.29,59.24,59.28,36100.0,58.7253,58.7649,58.7154,58.755,36100.0
2014-10-24 14:50:00,59.28,59.33,59.27,59.33,28000.0,58.755,58.8046,58.7451,58.8046,28000.0
2014-10-24 14:55:00,59.33,59.42,59.33,59.42,37100.0,58.8046,58.8938,58.8046,58.8938,37100.0
2014-10-24 15:00:00,59.42,59.48,59.4,59.48,32800.0,58.8938,58.9533,58.874,58.9533,32800.0
2014-10-24 15:05:00,59.47,59.49,59.44,59.48,35600.0,58.9433,58.9632,58.9136,58.9533,35600.0
2014-10-24 15:10:00,59.48,59.48,59.43,59.44,39600.0,58.9533,58.9533,58.9037,58.9136,39600.0
2014-10-24 15:15:00,59.46,59.47,59.43,59.46,56300.0,58.9334,58.9433,58.9037,58.9334,56300.0
2014-10-24 15:20:00,59.45,59.46,59.41,59.44,58000.0,58.9235,58.9334,58.8839,58.9136,58000.0
2014-10-24 15:25:00,59.43,59.45,59.42,59.45,64100.0,58.9037,58.9235,58.8938,58.9235,64100.0
2014-10-24 15:30:00,59.45,59.5,59.43,59.43,181000.0,58.9235,58.9731,58.9037,58.9037,181000.0
2014-10-24 15:35:00,59.42,59.49,59.42,59.49,72200.0,58.8938,58.9632,58.8938,58.9632,72200.0
2014-10-24 15:40:00,59.48,59.57,59.47,59.54,112100.0,58.9533,59.0425,58.9433,59.0127,112100.0
2014-10-24 15:45:00,59.54,59.61,59.53,59.58,122300.0,59.0127,59.0821,59.0028,59.0524,122300.0
2014-10-24 15:50:00,59.59,59.6,59.54,59.57,101300.0,59.0623,59.0722,59.0127,59.0425,101300.0
2014-10-24 15:55:00,59.57,59.68,59.56,59.56,270600.0,59.0425,59.1515,59.0326,59.0326,270600.0
2014-10-27 09:30:00,59.37,59.37,59.07,59.27,85300.0,58.8442,58.8442,58.5469,58.7451,85300.0
2014-10-27 09:35:00,59.28,59.34,59.1,59.21,45400.0,58.755,58.8145,58.5766,58.6857,45400.0
2014-10-27 09:40:00,59.21,59.28,59.1,59.23,31700.0,58.6857,58.755,58.5766,58.7055,31700.0
2014-10-27 09:45:00,59.24,59.24,58.92,58.92,19600.0,58.7154,58.7154,58.3982,58.3982,19600.0
2014-10-27 09:50:00,58.92,58.97,58.73,58.75,27700.0,58.3982,58.4478,58.2099,58.2297,27700.0
2014-10-27 09:55:00,58.73,58.77,58.69,58.73,24700.0,58.2099,58.2495,58.1703,58.2099,24700.0
2014-10-27 10:00:00,58.75,58.76,58.41,58.46,34900.0,58.2297,58.2396,57.8927,57.9423,34900.0
2014-10-27 10:05:00,58.46,58.49,58.41,58.45,62600.0,57.9423,57.972,57.8927,57.9324,62600.0
2014-10-27 10:10:00,58.45,58.6,58.41,58.56,90800.0,57.9324,58.0811,57.8927,58.0414,90800.0
2014-10-27 10:15:00,58.54,58.81,58.52,58.76,35400.0,58.0216,58.2892,58.0018,58.2396,35400.0
2014-10-27 10:20:00,58.78,58.81,58.7,58.77,10600.0,58.2595,58.2892,58.1802,58.2495,10600.0
2014-10-27 10:25:00,58.8,58.8,58.6,58.6,11500.0,58.2793,58.2793,58.0811,58.0811,11500.0
2014-10-27 10:30:00,58.62,58.69,58.55,58.64,30800.0,58.1009,58.1703,58.0315,58.1207,30800.0
2014-10-27 10:35:00,58.64,58.75,58.59,58.7,11800.0,58.1207,58.2297,58.0711,58.1802,11800.0
2014-10-27 10:40:00,58.7,59.05,58.67,58.97,18200.0,58.1802,58.5271,58.1504,58.4478,18200.0
2014-10-27 10:45:00,58.99,59.09,58.9,58.96,11300.0,58.4676,58.5667,58.3784,58.4379,11300.0
2014-10-27 10:50:00,58.95,58.99,58.81,58.84,12400.0,58.428,58.4676,58.2892,58.3189,12400.0
2014-10-27 10:55:00,58.86,58.86,58.65,58.76,16700.0,58.3388,58.3388,58.1306,58.2396,16700.0
2014-10-27 11:00:00,58.79,58.81,58.67,58.72,11400.0,58.2694,58.2892,58.1504,58.2,11400.0
2014-10-27 11:05:00,58.73,58.86,58.73,58.86,8000.0,58.2099,58.3388,58.2099,58.3388,8000.0
2014-10-27 11:10:00,58.87,59.0,58.86,58.96,20300.0,58.3487,58.4775,58.3388,58.4379,20300.0
2014-10-27 11:15:00,58.96,58.99,58.86,58.89,17000.0,58.4379,58.4676,58.3388,58.3685,17000.0
2014-10-27 11:20:00,58.88,58.99,58.87,58.99,16500.0,58.3586,58.4676,58.3487,58.4676,16500.0
2014-10-27 11:25:00,58.98,59.11,58.97,59.09,34900.0,58.4577,58.5865,58.4478,58.5667,34900.0
2014-10-27 11:30:00,59.07,59.16,59.07,59.11,19100.0,58.5469,58.6361,58.5469,58.5865,19100.0
2014-10-27 11:35:00,59.1,59.1,58.94,59.01,35600.0,58.5766,58.5766,58.418,58.4874,35600.0
2014-10-27 11:40:00,59.0,59.07,58.95,59.07,14800.0,58.4775,58.5469,58.428,58.5469,14800.0
2014-10-27 11:45:00,59.08,59.09,58.97,59.03,17800.0,58.5568,58.5667,58.4478,58.5072,17800.0
2014-10-27 11:50:00,59.03,59.04,58.86,58.9,11900.0,58.5072,58.5172,58.3388,58.3784,11900.0
2014-10-27 11:55:00,58.89,58.93,58.86,58.88,7400.0,58.3685,58.4081,58.3388,58.3586,7400.0
2014-10-27 12:00:00,58.88,58.99,58.87,58.93,20600.0,58.3586,58.4676,58.3487,58.4081,20600.0
2014-10-27 12:05:00,58.93,59.05,58.91,58.99,12500.0,58.4081,58.5271,58.3883,58.4676,12500.0
2014-10-27 12:10:00,59.0,59.05,58.91,58.96,5800.0,58.4775,58.5271,58.3883,58.4379,5800.0
2014-10-27 12:15:00,58.97,58.98,58.8,58.87,7700.0,58.4478,58.4577,58.2793,58.3487,7700.0
2014-10-27 12:20:00,58.9,58.97,58.85,58.89,8600.0,58.3784,58.4478,58.3288,58.3685,8600.0
2014-10-27 12:25:00,58.88,58.95,58.84,58.86,6300.0,58.3586,58.428,58.3189,58.3388,6300.0
2014-10-27 12:30:00,58.88,58.89,58.79,58.87,15100.0,58.3586,58.3685,58.2694,58.3487,15100.0
2014-10-27 12:35:00,58.9,58.91,58.83,58.88,19200.0,58.3784,58.3883,58.309,58.3586,19200.0
2014-10-27 12:40:00,58.87,58.94,58.84,58.93,12400.0,58.3487,58.418,58.3189,58.4081,12400.0
2014-10-27 12:45:00,58.95,59.01,58.83,58.91,21900.0,58.428,58.4874,58.309,58.3883,21900.0
2014-10-27 12:50:00,58.89,58.95,58.85,58.87,15100.0,58.3685,58.428,58.3288,58.3487,15100.0
2014-10-27 12:55:00,58.87,58.96,58.87,58.95,9000.0,58.3487,58.4379,58.3487,58.428,9000.0
2014-10-27 13:00:00,58.97,59.17,58.97,59.15,19800.0,58.4478,58.646,58.4478,58.6262,19800.0
2014-10-27 13:05:00,59.15,59.2,59.11,59.17,12400.0,58.6262,58.6757,58.5865,58.646,12400.0
2014-10-27 13:10:00,59.17,59.27,59.15,59.24,11400.0,58.646,58.7451,58.6262,58.7154,11400.0
2014-10-27 13:15:00,59.26,59.29,59.17,59.22,10600.0,58.7352,58.7649,58.646,58.6956,10600.0
2014-10-27 13:20:00,59.21,59.23,59.16,59.16,12400.0,58.6857,58.7055,58.6361,58.6361,12400.0
2014-10-27 13:25:00,59.13,59.13,58.98,58.98,13600.0,58.6064,58.6064,58.4577,58.4577,13600.0
2014-10-27 13:30:00,58.97,59.01,58.87,58.89,19400.0,58.4478,58.4874,58.3487,58.3685,19400.0
2014-10-27 13:35:00,58.89,58.92,58.82,58.89,7300.0,58.3685,58.3982,58.2991,58.3685,7300.0
2014-10-27 13:40:00,58.89,58.94,58.87,58.87,8600.0,58.3685,58.418,58.3487,58.3487,8600.0
2014-10-27 13:45:00,58.85,58.9,58.83,58.9,11500.0,58.3288,58.3784,58.309,58.3784,11500.0
2014-10-27 13:50:00,58.9,58.92,58.85,58.88,19800.0,58.3784,58.3982,58.3288,58.3586,19800.0
2014-10-27 13:55:00,58.88,58.95,58.85,58.92,12100.0,58.3586,58.428,58.3288,58.3982,12100.0
2014-10-27 14:00:00,58.9,58.9,58.82,58.85,9100.0,58.3784,58.3784,58.2991,58.3288,9100.0
2014-10-27 14:05:00,58.85,58.9,58.85,58.89,12000.0,58.3288,58.3784,58.3288,58.3685,12000.0
2014-10-27 14:10:00,58.89,58.98,58.89,58.98,24100.0,58.3685,58.4577,58.3685,58.4577,24100.0
2014-10-27 14:15:00,58.99,59.11,58.98,59.11,27600.0,58.4676,58.5865,58.4577,58.5865,27600.0
2014-10-27 14:20:00,59.11,59.13,59.05,59.08,12200.0,58.5865,58.6064,58.5271,58.5568,12200.0
2014-10-27 14:25:00,59.07,59.07,58.95,58.95,38500.0,58.5469,58.5469,58.428,58.428,38500.0
2014-10-27 14:30:00,58.95,58.95,58.85,58.95,39300.0,58.428,58.428,58.3288,58.428,39300.0
2014-10-27 14:35:00,58.94,59.02,58.93,59.01,14400.0,58.418,58.4973,58.4081,58.4874,14400.0
2014-10-27 14:40:00,59.03,59.04,58.86,58.91,29400.0,58.5072,58.5172,58.3388,58.3883,29400.0
2014-10-27 14:45:00,58.9,58.91,58.86,58.9,27900.0,58.3784,58.3883,58.3388,58.3784,27900.0
2014-10-27 14:50:00,58.9,58.93,58.82,58.82,18300.0,58.3784,58.4081,58.2991,58.2991,18300.0
2014-10-27 14:55:00,58.82,58.86,58.79,58.86,16300.0,58.2991,58.3388,58.2694,58.3388,16300.0
2014-10-27 15:00:00,58.86,58.91,58.81,58.85,51500.0,58.3388,58.3883,58.2892,58.3288,51500.0
2014-10-27 15:05:00,58.85,58.86,58.79,58.81,30500.0,58.3288,58.3388,58.2694,58.2892,30500.0
2014-10-27 15:10:00,58.82,58.86,58.8,58.82,41200.0,58.2991,58.3388,58.2793,58.2991,41200.0
2014-10-27 15:15:00,58.81,58.89,58.8,58.89,39200.0,58.2892,58.3685,58.2793,58.3685,39200.0
2014-10-27 15:20:00,58.89,58.99,58.88,58.97,39100.0,58.3685,58.4676,58.3586,58.4478,39100.0
2014-10-27 15:25:00,58.98,59.03,58.96,58.96,36700.0,58.4577,58.5072,58.4379,58.4379,36700.0
2014-10-27 15:30:00,58.96,59.06,58.92,59.06,47200.0,58.4379,58.537,58.3982,58.537,47200.0
2014-10-27 15:35:00,59.07,59.11,58.99,59.09,56900.0,58.5469,58.5865,58.4676,58.5667,56900.0
2014-10-27 15:40:00,59.1,59.26,59.09,59.25,71300.0,58.5766,58.7352,58.5667,58.7253,71300.0
2014-10-27 15:45:00,59.24,59.26,59.12,59.26,115400.0,58.7154,58.7352,58.5964,58.7352,115400.0
2014-10-27 15:50:00,59.26,59.27,59.18,59.23,100400.0,58.7352,58.7451,58.6559,58.7055,100400.0
2014-10-27 15:55:00,59.24,59.24,59.11,59.11,131000.0,58.7154,58.7154,58.5865,58.5865,131000.0
2014-10-28 09:30:00,59.97,60.77,59.86,60.77,365000.0,59.4389,60.2318,59.3299,60.2318,365000.0
2014-10-28 09:35:00,60.79,61.49,60.78,61.08,283500.0,60.2517,60.9455,60.2417,60.5391,283500.0
2014-10-28 09:40:00,61.15,61.15,60.63,60.77,195500.0,60.6085,60.6085,60.0931,60.2318,195500.0
2014-10-28 09:45:00,60.77,60.94,60.58,60.94,136100.0,60.2318,60.4003,60.0435,60.4003,136100.0
2014-10-28 09:50:00,60.96,61.1,60.87,60.9,99300.0,60.4202,60.5589,60.331,60.3607,99300.0
2014-10-28 09:55:00,60.9,60.94,60.8,60.84,63000.0,60.3607,60.4003,60.2616,60.3012,63000.0
2014-10-28 10:00:00,60.86,60.96,60.73,60.76,116600.0,60.321,60.4202,60.1922,60.2219,116600.0
2014-10-28 10:05:00,60.76,60.81,60.62,60.64,81500.0,60.2219,60.2715,60.0832,60.103,81500.0
2014-10-28 10:10:00,60.66,60.71,60.53,60.71,78100.0,60.1228,60.1724,59.994,60.1724,78100.0
2014-10-28 10:15:00,60.72,60.82,60.69,60.7,37500.0,60.1823,60.2814,60.1525,60.1625,37500.0
2014-10-28 10:20:00,60.71,60.76,60.68,60.74,67300.0,60.1724,60.2219,60.1426,60.2021,67300.0
2014-10-28 10:25:00,60.74,60.8,60.7,60.8,35600.0,60.2021,60.2616,60.1625,60.2616,35600.0
2014-10-28 10:30:00,60.8,60.91,60.74,60.91,77600.0,60.2616,60.3706,60.2021,60.3706,77600.0
2014-10-28 10:35:00,60.91,61.07,60.87,61.02,45000.0,60.3706,60.5292,60.331,60.4796,45000.0
2014-10-28 10:40:00,61.02,61.14,61.02,61.14,38900.0,60.4796,60.5986,60.4796,60.5986,38900.0
2014-10-28 10:45:00,61.14,61.16,60.97,60.97,24200.0,60.5986,60.6184,60.4301,60.4301,24200.0
2014-10-28 10:50:00,60.95,61.0,60.92,60.94,21000.0,60.4102,60.4598,60.3805,60.4003,21000.0
2014-10-28 10:55:00,60.96,61.11,60.96,61.11,49400.0,60.4202,60.5688,60.4202,60.5688,49400.0
2014-10-28 11:00:00,61.13,61.25,61.09,61.13,45300.0,60.5886,60.7076,60.549,60.5886,45300.0
2014-10-28 11:05:00,61.11,61.19,61.1,61.18,30300.0,60.5688,60.6481,60.5589,60.6382,30300.0
2014-10-28 11:10:00,61.18,61.3,61.18,61.29,67700.0,60.6382,60.7571,60.6382,60.7472,67700.0
2014-10-28 11:15:00,61.29,61.43,61.29,61.37,115100.0,60.7472,60.886,60.7472,60.8265,115100.0
2014-10-28 11:20:00,61.38,61.41,61.27,61.28,62100.0,60.8364,60.8662,60.7274,60.7373,62100.0
2014-10-28 11:25:00,61.3,61.34,61.18,61.18,85900.0,60.7571,60.7968,60.6382,60.6382,85900.0
2014-10-28 11:30:00,61.2,61.22,61.14,61.21,42300.0,60.658,60.6779,60.5986,60.6679,42300.0
2014-10-28 11:35:00,61.2,61.35,61.2,61.27,40400.0,60.658,60.8067,60.658,60.7274,40400.0
2014-10-28 11:40:00,61.27,61.36,61.25,61.25,24100.0,60.7274,60.8166,60.7076,60.7076,24100.0
2014-10-28 11:45:00,61.26,61.28,61.19,61.2,23400.0,60.7175,60.7373,60.6481,60.658,23400.0
2014-10-28 11:50:00,61.19,61.35,61.16,61.35,40000.0,60.6481,60.8067,60.6184,60.8067,40000.0
2014-10-28 11:55:00,61.34,61.35,61.14,61.14,23800.0,60.7968,60.8067,60.5986,60.5986,23800.0
2014-10-28 12:00:00,61.13,61.14,61.1,61.14,34100.0,60.5886,60.5986,60.5589,60.5986,34100.0
2014-10-28 12:05:00,61.12,61.17,61.09,61.1,26600.0,60.5787,60.6283,60.549,60.5589,26600.0
2014-10-28 12:10:00,61.1,61.17,61.08,61.09,42000.0,60.5589,60.6283,60.5391,60.549,42000.0
2014-10-28 12:15:00,61.07,61.07,61.0,61.0,23700.0,60.5292,60.5292,60.4598,60.4598,23700.0
2014-10-28 12:20:00,61.0,61.03,60.98,60.98,18600.0,60.4598,60.4895,60.44,60.44,18600.0
2014-10-28 12:25:00,60.98,60.98,60.83,60.83,38300.0,60.44,60.44,60.2913,60.2913,38300.0
2014-10-28 12:30:00,60.81,60.82,60.78,60.8,33300.0,60.2715,60.2814,60.2417,60.2616,33300.0
2014-10-28 12:35:00,60.8,60.97,60.74,60.95,49100.0,60.2616,60.4301,60.2021,60.4102,49100.0
2014-10-28 12:40:00,60.96,60.99,60.94,60.95,28900.0,60.4202,60.4499,60.4003,60.4102,28900.0
2014-10-28 12:45:00,60.94,60.95,60.77,60.83,34000.0,60.4003,60.4102,60.2318,60.2913,34000.0
2014-10-28 12:50:00,60.82,60.85,60.8,60.84,42300.0,60.2814,60.3111,60.2616,60.3012,42300.0
2014-10-28 12:55:00,60.84,60.92,60.79,60.82,29900.0,60.3012,60.3805,60.2517,60.2814,29900.0
2014-10-28 13:00:00,60.82,60.83,60.77,60.82,49200.0,60.2814,60.2913,60.2318,60.2814,49200.0
2014-10-28 13:05:00,60.81,60.85,60.79,60.83,16900.0,60.2715,60.3111,60.2517,60.2913,16900.0
2014-10-28 13:10:00,60.84,60.95,60.84,60.94,30100.0,60.3012,60.4102,60.3012,60.4003,30100.0
2014-10-28 13:15:00,60.95,60.96,60.89,60.93,27600.0,60.4102,60.4202,60.3508,60.3904,27600.0
2014-10-28 13:20:00,60.93,60.98,60.89,60.96,34600.0,60.3904,60.44,60.3508,60.4202,34600.0
2014-10-28 13:25:00,60.97,61.01,60.96,61.0,29900.0,60.4301,60.4697,60.4202,60.4598,29900.0
2014-10-28 13:30:00,61.0,61.02,60.92,60.95,36900.0,60.4598,60.4796,60.3805,60.4102,36900.0
2014-10-28 13:35:00,60.95,61.0,60.92,60.95,26100.0,60.4102,60.4598,60.3805,60.4102,26100.0
2014-10-28 13:40:00,60.96,61.13,60.96,61.12,25200.0,60.4202,60.5886,60.4202,60.5787,25200.0
2014-10-28 13:45:00,61.11,61.25,61.11,61.22,33900.0,60.5688,60.7076,60.5688,60.6779,33900.0
2014-10-28 13:50:00,61.21,61.3,61.2,61.26,25300.0,60.6679,60.7571,60.658,60.7175,25300.0
2014-10-28 13:55:00,61.26,61.27,61.15,61.16,25600.0,60.7175,60.7274,60.6085,60.6184,25600.0
2014-10-28 14:00:00,61.14,61.15,61.06,61.08,50200.0,60.5986,60.6085,60.5193,60.5391,50200.0
2014-10-28 14:05:00,61.08,61.14,61.06,61.09,47100.0,60.5391,60.5986,60.5193,60.549,47100.0
2014-10-28 14:10:00,61.1,61.11,61.07,61.09,37800.0,60.5589,60.5688,60.5292,60.549,37800.0
2014-10-28 14:15:00,61.09,61.11,61.07,61.09,76300.0,60.549,60.5688,60.5292,60.549,76300.0
2014-10-28 14:20:00,61.1,61.13,61.09,61.12,47000.0,60.5589,60.5886,60.549,60.5787,47000.0
2014-10-28 14:25:00,61.11,61.25,61.09,61.25,31200.0,60.5688,60.7076,60.549,60.7076,31200.0
2014-10-28 14:30:00,61.25,61.29,61.22,61.29,32000.0,60.7076,60.7472,60.6779,60.7472,32000.0
2014-10-28 14:35:00,61.29,61.31,61.25,61.29,50900.0,60.7472,60.7671,60.7076,60.7472,50900.0
2014-10-28 14:40:00,61.29,61.32,61.16,61.16,35400.0,60.7472,60.777,60.6184,60.6184,35400.0
2014-10-28 14:45:00,61.17,61.23,61.12,61.14,27700.0,60.6283,60.6878,60.5787,60.5986,27700.0
2014-10-28 14:50:00,61.15,61.15,61.12,61.14,20000.0,60.6085,60.6085,60.5787,60.5986,20000.0
2014-10-28 14:55:00,61.14,61.22,61.12,61.2,33400.0,60.5986,60.6779,60.5787,60.658,33400.0
2014-10-28 15:00:00,61.2,61.45,61.19,61.4,86500.0,60.658,60.9058,60.6481,60.8563,86500.0
2014-10-28 15:05:00,61.4,61.43,61.37,61.42,51100.0,60.8563,60.886,60.8265,60.8761,51100.0
2014-10-28 15:10:00,61.42,61.65,61.41,61.49,163600.0,60.8761,61.104,60.8662,60.9455,163600.0
2014-10-28 15:15:00,61.48,61.59,61.46,61.49,96900.0,60.9355,61.0446,60.9157,60.9455,96900.0
2014-10-28 15:20:00,61.48,61.52,61.38,61.48,90800.0,60.9355,60.9752,60.8364,60.9355,90800.0
2014-10-28 15:25:00,61.48,61.56,61.47,61.56,58800.0,60.9355,61.0148,60.9256,61.0148,58800.0
2014-10-28 15:30:00,61.56,61.72,61.53,61.7,122500.0,61.0148,61.1734,60.9851,61.1536,122500.0
2014-10-28 15:35:00,61.7,61.72,61.53,61.54,79700.0,61.1536,61.1734,60.9851,60.995,79700.0
2014-10-28 15:40:00,61.54,61.55,61.44,61.46,112600.0,60.995,61.0049,60.8959,60.9157,112600.0
2014-10-28 15:45:00,61.45,61.46,61.36,61.38,137100.0,60.9058,60.9157,60.8166,60.8364,137100.0
2014-10-28 15:50:00,61.38,61.48,61.38,61.47,185900.0,60.8364,60.9355,60.8364,60.9256,185900.0
2014-10-28 15:55:00,61.48,61.51,61.45,61.49,267500.0,60.9355,60.9653,60.9058,60.9455,267500.0
2014-10-29 09:30:00,61.18,61.3,60.71,61.08,204300.0,60.6382,60.7571,60.1724,60.5391,204300.0
2014-10-29 09:35:00,61.05,61.1,60.76,60.98,37800.0,60.5094,60.5589,60.2219,60.44,37800.0
2014-10-29 09:40:00,60.99,61.12,60.89,60.95,84500.0,60.4499,60.5787,60.3508,60.4102,84500.0
2014-10-29 09:45:00,60.99,61.03,60.73,60.8,59000.0,60.4499,60.4895,60.1922,60.2616,59000.0
2014-10-29 09:50:00,60.8,60.87,60.67,60.7,53400.0,60.2616,60.331,60.1327,60.1625,53400.0
2014-10-29 09:55:00,60.71,60.83,60.69,60.77,39100.0,60.1724,60.2913,60.1525,60.2318,39100.0
2014-10-29 10:00:00,60.79,60.85,60.65,60.67,66300.0,60.2517,60.3111,60.1129,60.1327,66300.0
2014-10-29 10:05:00,60.65,60.69,60.42,60.45,67200.0,60.1129,60.1525,59.8849,59.9147,67200.0
2014-10-29 10:10:00,60.45,60.45,60.37,60.39,31600.0,59.9147,59.9147,59.8354,59.8552,31600.0
2014-10-29 10:15:00,60.37,60.59,60.36,60.53,70900.0,59.8354,60.0534,59.8255,59.994,70900.0
2014-10-29 10:20:00,60.55,60.62,60.46,60.6,30100.0,60.0138,60.0832,59.9246,60.0633,30100.0
2014-10-29 10:25:00,60.62,60.66,60.45,60.59,47200.0,60.0832,60.1228,59.9147,60.0534,47200.0
2014-10-29 10:30:00,60.59,60.72,60.53,60.69,27300.0,60.0534,60.1823,59.994,60.1525,27300.0
2014-10-29 10:35:00,60.69,60.79,60.66,60.77,35500.0,60.1525,60.2517,60.1228,60.2318,35500.0
2014-10-29 10:40:00,60.77,60.77,60.51,60.64,33500.0,60.2318,60.2318,59.9741,60.103,33500.0
2014-10-29 10:45:00,60.65,60.67,60.56,60.61,22300.0,60.1129,60.1327,60.0237,60.0733,22300.0
2014-10-29 10:50:00,60.57,60.7,60.57,60.64,19300.0,60.0336,60.1625,60.0336,60.103,19300.0
2014-10-29 10:55:00,60.62,60.71,60.62,60.69,19300.0,60.0832,60.1724,60.0832,60.1525,19300.0
2014-10-29 11:00:00,60.7,60.75,60.69,60.73,24600.0,60.1625,60.212,60.1525,60.1922,24600.0
2014-10-29 11:05:00,60.73,60.79,60.71,60.73,16700.0,60.1922,60.2517,60.1724,60.1922,16700.0
2014-10-29 11:10:00,60.74,60.77,60.71,60.76,14300.0,60.2021,60.2318,60.1724,60.2219,14300.0
2014-10-29 11:15:00,60.76,60.79,60.72,60.78,16900.0,60.2219,60.2517,60.1823,60.2417,16900.0
2014-10-29 11:20:00,60.78,60.89,60.78,60.88,36100.0,60.2417,60.3508,60.2417,60.3409,36100.0
2014-10-29 11:25:00,60.88,61.01,60.88,61.01,48500.0,60.3409,60.4697,60.3409,60.4697,48500.0
2014-10-29 11:30:00,61.0,61.02,60.83,60.83,26700.0,60.4598,60.4796,60.2913,60.2913,26700.0
2014-10-29 11:35:00,60.84,60.88,60.76,60.82,22500.0,60.3012,60.3409,60.2219,60.2814,22500.0
2014-10-29 11:40:00,60.83,60.88,60.81,60.87,10100.0,60.2913,60.3409,60.2715,60.331,10100.0
2014-10-29 11:45:00,60.86,60.98,60.86,60.91,15500.0,60.321,60.44,60.321,60.3706,15500.0
2014-10-29 11:50:00,60.9,60.97,60.87,60.97,17300.0,60.3607,60.4301,60.331,60.4301,17300.0
2014-10-29 11:55:00,60.97,60.97,60.89,60.94,15800.0,60.4301,60.4301,60.3508,60.4003,15800.0
2014-10-29 12:00:00,60.93,60.94,60.78,60.78,53900.0,60.3904,60.4003,60.2417,60.2417,53900.0
2014-10-29 12:05:00,60.79,60.91,60.78,60.88,24500.0,60.2517,60.3706,60.2417,60.3409,24500.0
2014-10-29 12:10:00,60.89,60.89,60.77,60.84,25800.0,60.3508,60.3508,60.2318,60.3012,25800.0
2014-10-29 12:15:00,60.84,60.88,60.78,60.81,20200.0,60.3012,60.3409,60.2417,60.2715,20200.0
2014-10-29 12:20:00,60.83,60.86,60.77,60.82,12700.0,60.2913,60.321,60.2318,60.2814,12700.0
2014-10-29 12:25:00,60.81,60.82,60.75,60.77,18600.0,60.2715,60.2814,60.212,60.2318,18600.0
2014-10-29 12:30:00,60.78,60.92,60.77,60.92,21300.0,60.2417,60.3805,60.2318,60.3805,21300.0
2014-10-29 12:35:00,60.92,60.93,60.83,60.83,7300.0,60.3805,60.3904,60.2913,60.2913,7300.0
2014-10-29 12:40:00,60.84,60.9,60.8,60.88,12100.0,60.3012,60.3607,60.2616,60.3409,12100.0
2014-10-29 12:45:00,60.89,60.98,60.89,60.97,19700.0,60.3508,60.44,60.3508,60.4301,19700.0
2014-10-29 12:50:00,60.95,61.09,60.91,61.04,24000.0,60.4102,60.549,60.3706,60.4994,24000.0
2014-10-29 12:55:00,61.03,61.11,61.02,61.05,16000.0,60.4895,60.5688,60.4796,60.5094,16000.0
2014-10-29 13:00:00,61.03,61.04,60.95,60.99,17900.0,60.4895,60.4994,60.4102,60.4499,17900.0
2014-10-29 13:05:00,60.98,61.04,60.96,60.99,14900.0,60.44,60.4994,60.4202,60.4499,14900.0
2014-10-29 13:10:00,60.98,61.07,60.97,61.03,15100.0,60.44,60.5292,60.4301,60.4895,15100.0
2014-10-29 13:15:00,61.04,61.04,60.96,60.98,11900.0,60.4994,60.4994,60.4202,60.44,11900.0
2014-10-29 13:20:00,60.98,61.05,60.97,61.0,10100.0,60.44,60.5094,60.4301,60.4598,10100.0
2014-10-29 13:25:00,60.99,61.08,60.97,61.07,14200.0,60.4499,60.5391,60.4301,60.5292,14200.0
2014-10-29 13:30:00,61.05,61.08,60.96,60.96,11500.0,60.5094,60.5391,60.4202,60.4202,11500.0
2014-10-29 13:35:00,60.97,60.98,60.85,60.87,18700.0,60.4301,60.44,60.3111,60.331,18700.0
2014-10-29 13:40:00,60.87,60.92,60.83,60.84,17700.0,60.331,60.3805,60.2913,60.3012,17700.0
2014-10-29 13:45:00,60.84,60.94,60.81,60.85,45300.0,60.3012,60.4003,60.2715,60.3111,45300.0
2014-10-29 13:50:00,60.85,60.9,60.8,60.81,26200.0,60.3111,60.3607,60.2616,60.2715,26200.0
2014-10-29 13:55:00,60.82,60.95,60.81,60.86,12000.0,60.2814,60.4102,60.2715,60.321,12000.0
2014-10-29 14:00:00,60.84,60.91,60.71,60.74,41300.0,60.3012,60.3706,60.1724,60.2021,41300.0
2014-10-29 14:05:00,60.76,60.94,60.68,60.91,88100.0,60.2219,60.4003,60.1426,60.3706,88100.0
2014-10-29 14:10:00,60.92,61.07,60.79,60.79,30500.0,60.3805,60.5292,60.2517,60.2517,30500.0
2014-10-29 14:15:00,60.8,60.91,60.7,60.85,35100.0,60.2616,60.3706,60.1625,60.3111,35100.0
2014-10-29 14:20:00,60.85,61.03,60.84,60.97,39100.0,60.3111,60.4895,60.3012,60.4301,39100.0
2014-10-29 14:25:00,61.0,61.16,60.96,61.11,36500.0,60.4598,60.6184,60.4202,60.5688,36500.0
2014-10-29 14:30:00,61.11,61.15,60.89,61.04,39800.0,60.5688,60.6085,60.3508,60.4994,39800.0
2014-10-29 14:35:00,61.04,61.15,60.93,60.94,29700.0,60.4994,60.6085,60.3904,60.4003,29700.0
2014-10-29 14:40:00,60.94,61.03,60.9,60.92,25500.0,60.4003,60.4895,60.3607,60.3805,25500.0
2014-10-29 14:45:00,60.91,60.95,60.76,60.8,42100.0,60.3706,60.4102,60.2219,60.2616,42100.0
2014-10-29 14:50:00,60.8,60.85,60.74,60.85,15900.0,60.2616,60.3111,60.2021,60.3111,15900.0
2014-10-29 14:55:00,60.86,61.11,60.83,61.07,66000.0,60.321,60.5688,60.2913,60.5292,66000.0
2014-10-29 15:00:00,61.09,61.09,60.89,60.9,25400.0,60.549,60.549,60.3508,60.3607,25400.0
2014-10-29 15:05:00,60.9,60.97,60.71,60.74,32300.0,60.3607,60.4301,60.1724,60.2021,32300.0
2014-10-29 15:10:00,60.75,60.82,60.68,60.79,22500.0,60.212,60.2814,60.1426,60.2517,22500.0
2014-10-29 15:15:00,60.78,60.93,60.73,60.93,23700.0,60.2417,60.3904,60.1922,60.3904,23700.0
2014-10-29 15:20:00,60.94,60.96,60.79,60.84,28800.0,60.4003,60.4202,60.2517,60.3012,28800.0
2014-10-29 15:25:00,60.84,60.95,60.81,60.93,25900.0,60.3012,60.4102,60.2715,60.3904,25900.0
2014-10-29 15:30:00,60.94,61.15,60.94,61.12,50200.0,60.4003,60.6085,60.4003,60.5787,50200.0
2014-10-29 15:35:00,61.11,61.17,61.01,61.14,48000.0,60.5688,60.6283,60.4697,60.5986,48000.0
2014-10-29 15:40:00,61.13,61.23,61.13,61.18,60300.0,60.5886,60.6878,60.5886,60.6382,60300.0
2014-10-29 15:45:00,61.18,61.2,61.04,61.08,74800.0,60.6382,60.658,60.4994,60.5391,74800.0
2014-10-29 15:50:00,61.09,61.11,61.01,61.01,105100.0,60.549,60.5688,60.4697,60.4697,105100.0
2014-10-29 15:55:00,61.02,61.02,60.88,60.97,223600.0,60.4796,60.4796,60.3409,60.4301,223600.0
2014-10-30 09:30:00,60.6,60.72,60.51,60.68,63700.0,60.0633,60.1823,59.9741,60.1426,63700.0
2014-10-30 09:35:00,60.67,61.12,60.65,61.02,29600.0,60.1327,60.5787,60.1129,60.4796,29600.0
2014-10-30 09:40:00,60.95,61.19,60.9,61.18,43400.0,60.4102,60.6481,60.3607,60.6382,43400.0
2014-10-30 09:45:00,61.17,61.36,61.1,61.2,88100.0,60.6283,60.8166,60.5589,60.658,88100.0
2014-10-30 09:50:00,61.23,61.3,61.08,61.1,34400.0,60.6878,60.7571,60.5391,60.5589,34400.0
2014-10-30 09:55:00,61.09,61.09,60.7,60.7,30900.0,60.549,60.549,60.1625,60.1625,30900.0
2014-10-30 10:00:00,60.69,60.75,60.43,60.62,64500.0,60.1525,60.212,59.8948,60.0832,64500.0
2014-10-30 10:05:00,60.6,60.7,60.53,60.56,39900.0,60.0633,60.1625,59.994,60.0237,39900.0
2014-10-30 10:10:00,60.56,60.56,60.22,60.36,71100.0,60.0237,60.0237,59.6867,59.8255,71100.0
2014-10-30 10:15:00,60.33,60.63,60.24,60.6,35200.0,59.7957,60.0931,59.7065,60.0633,35200.0
2014-10-30 10:20:00,60.6,60.65,60.48,60.6,15200.0,60.0633,60.1129,59.9444,60.0633,15200.0
2014-10-30 10:25:00,60.56,60.62,60.53,60.6,10600.0,60.0237,60.0832,59.994,60.0633,10600.0
2014-10-30 10:30:00,60.6,60.75,60.56,60.62,32500.0,60.0633,60.212,60.0237,60.0832,32500.0
2014-10-30 10:35:00,60.62,60.66,60.51,60.65,49500.0,60.0832,60.1228,59.9741,60.1129,49500.0
2014-10-30 10:40:00,60.65,60.65,60.52,60.58,37800.0,60.1129,60.1129,59.9841,60.0435,37800.0
2014-10-30 10:45:00,60.6,60.77,60.56,60.58,18800.0,60.0633,60.2318,60.0237,60.0435,18800.0
2014-10-30 10:50:00,60.6,60.77,60.6,60.75,14500.0,60.0633,60.2318,60.0633,60.212,14500.0
2014-10-30 10:55:00,60.75,60.89,60.69,60.83,16100.0,60.212,60.3508,60.1525,60.2913,16100.0
2014-10-30 11:00:00,60.82,60.92,60.75,60.75,28400.0,60.2814,60.3805,60.212,60.212,28400.0
2014-10-30 11:05:00,60.76,60.81,60.68,60.71,19600.0,60.2219,60.2715,60.1426,60.1724,19600.0
2014-10-30 11:10:00,60.74,60.78,60.68,60.71,18400.0,60.2021,60.2417,60.1426,60.1724,18400.0
2014-10-30 11:15:00,60.73,60.73,60.58,60.63,35600.0,60.1922,60.1922,60.0435,60.0931,35600.0
2014-10-30 11:20:00,60.63,60.63,60.52,60.57,9200.0,60.0931,60.0931,59.9841,60.0336,9200.0
2014-10-30 11:25:00,60.56,60.74,60.53,60.7,29500.0,60.0237,60.2021,59.994,60.1625,29500.0
2014-10-30 11:30:00,60.73,60.75,60.63,60.72,8800.0,60.1922,60.212,60.0931,60.1823,8800.0
2014-10-30 11:35:00,60.73,60.8,60.68,60.72,9100.0,60.1922,60.2616,60.1426,60.1823,9100.0
2014-10-30 11:40:00,60.71,60.81,60.69,60.73,14900.0,60.1724,60.2715,60.1525,60.1922,14900.0
2014-10-30 11:45:00,60.73,60.92,60.73,60.86,32300.0,60.1922,60.3805,60.1922,60.321,32300.0
2014-10-30 11:50:00,60.84,60.89,60.8,60.88,6500.0,60.3012,60.3508,60.2616,60.3409,6500.0
2014-10-30 11:55:00,60.89,60.99,60.86,60.97,14400.0,60.3508,60.4499,60.321,60.4301,14400.0
2014-10-30 12:00:00,60.98,61.0,60.9,60.93,13200.0,60.44,60.4598,60.3607,60.3904,13200.0
2014-10-30 12:05:00,60.92,60.94,60.86,60.92,51900.0,60.3805,60.4003,60.321,60.3805,51900.0
2014-10-30 12:10:00,60.91,60.95,60.84,60.88,23100.0,60.3706,60.4102,60.3012,60.3409,23100.0
2014-10-30 12:15:00,60.87,60.95,60.86,60.93,11100.0,60.331,60.4102,60.321,60.3904,11100.0
2014-10-30 12:20:00,60.95,61.01,60.93,60.97,33400.0,60.4102,60.4697,60.3904,60.4301,33400.0
2014-10-30 12:25:00,60.98,61.1,60.98,61.03,29500.0,60.44,60.5589,60.44,60.4895,29500.0
2014-10-30 12:30:00,61.05,61.25,61.05,61.21,40800.0,60.5094,60.7076,60.5094,60.6679,40800.0
2014-10-30 12:35:00,61.18,61.25,61.09,61.22,31300.0,60.6382,60.7076,60.549,60.6779,31300.0
2014-10-30 12:40:00,61.2,61.25,61.16,61.22,35200.0,60.658,60.7076,60.6184,60.6779,35200.0
2014-10-30 12:45:00,61.21,61.24,61.14,61.24,62800.0,60.6679,60.6977,60.5986,60.6977,62800.0
2014-10-30 12:50:00,61.24,61.27,61.18,61.23,10800.0,60.6977,60.7274,60.6382,60.6878,10800.0
2014-10-30 12:55:00,61.24,61.28,61.17,61.21,7800.0,60.6977,60.7373,60.6283,60.6679,7800.0
2014-10-30 13:00:00,61.21,61.29,61.21,61.27,25600.0,60.6679,60.7472,60.6679,60.7274,25600.0
2014-10-30 13:05:00,61.25,61.33,61.25,61.3,7500.0,60.7076,60.7869,60.7076,60.7571,7500.0
2014-10-30 13:10:00,61.3,61.33,61.28,61.31,6300.0,60.7571,60.7869,60.7373,60.7671,6300.0
2014-10-30 13:15:00,61.3,61.53,61.26,61.43,37300.0,60.7571,60.9851,60.7175,60.886,37300.0
2014-10-30 13:20:00,61.43,61.52,61.39,61.48,11200.0,60.886,60.9752,60.8463,60.9355,11200.0
2014-10-30 13:25:00,61.48,61.61,61.47,61.58,15000.0,60.9355,61.0644,60.9256,61.0347,15000.0
2014-10-30 13:30:00,61.57,61.69,61.57,61.57,14100.0,61.0248,61.1437,61.0248,61.0248,14100.0
2014-10-30 13:35:00,61.61,61.75,60.97,61.59,11600.0,61.0644,61.2032,60.4301,61.0446,11600.0
2014-10-30 13:40:00,61.6,61.71,61.57,61.71,11500.0,61.0545,61.1635,61.0248,61.1635,11500.0
2014-10-30 13:45:00,61.7,61.73,61.57,61.71,37900.0,61.1536,61.1833,61.0248,61.1635,37900.0
2014-10-30 13:50:00,61.71,61.78,61.69,61.75,23800.0,61.1635,61.2329,61.1437,61.2032,23800.0
2014-10-30 13:55:00,61.74,61.8,61.73,61.73,28700.0,61.1932,61.2527,61.1833,61.1833,28700.0
2014-10-30 14:00:00,61.74,61.74,61.66,61.71,21900.0,61.1932,61.1932,61.114,61.1635,21900.0
2014-10-30 14:05:00,61.72,61.83,61.7,61.78,19200.0,61.1734,61.2824,61.1536,61.2329,19200.0
2014-10-30 14:10:00,61.77,61.83,61.69,61.76,31000.0,61.223,61.2824,61.1437,61.2131,31000.0
2014-10-30 14:15:00,61.77,61.82,61.7,61.73,44700.0,61.223,61.2725,61.1536,61.1833,44700.0
2014-10-30 14:20:00,61.72,61.74,61.64,61.73,24600.0,61.1734,61.1932,61.0941,61.1833,24600.0
2014-10-30 14:25:00,61.72,61.81,61.69,61.77,56000.0,61.1734,61.2626,61.1437,61.223,56000.0
2014-10-30 14:30:00,61.79,61.85,61.77,61.83,30000.0,61.2428,61.3023,61.223,61.2824,30000.0
2014-10-30 14:35:00,61.83,61.86,61.76,61.81,20800.0,61.2824,61.3122,61.2131,61.2626,20800.0
2014-10-30 14:40:00,61.81,61.86,61.8,61.85,20900.0,61.2626,61.3122,61.2527,61.3023,20900.0
2014-10-30 14:45:00,61.85,61.87,61.69,61.69,55200.0,61.3023,61.3221,61.1437,61.1437,55200.0
2014-10-30 14:50:00,61.69,61.73,61.56,61.58,31400.0,61.1437,61.1833,61.0148,61.0347,31400.0
2014-10-30 14:55:00,61.57,61.57,61.41,61.49,20400.0,61.0248,61.0248,60.8662,60.9455,20400.0
2014-10-30 15:00:00,61.47,61.56,61.47,61.48,21600.0,60.9256,61.0148,60.9256,60.9355,21600.0
2014-10-30 15:05:00,61.48,61.54,61.46,61.48,22800.0,60.9355,60.995,60.9157,60.9355,22800.0
2014-10-30 15:10:00,61.48,61.63,61.48,61.57,18500.0,60.9355,61.0842,60.9355,61.0248,18500.0
2014-10-30 15:15:00,61.57,61.61,61.53,61.53,21500.0,61.0248,61.0644,60.9851,60.9851,21500.0
2014-10-30 15:20:00,61.54,61.65,61.51,61.51,20500.0,60.995,61.104,60.9653,60.9653,20500.0
2014-10-30 15:25:00,61.52,61.54,61.41,61.45,37700.0,60.9752,60.995,60.8662,60.9058,37700.0
2014-10-30 15:30:00,61.45,61.62,61.45,61.6,42200.0,60.9058,61.0743,60.9058,61.0545,42200.0
2014-10-30 15:35:00,61.6,61.61,61.54,61.58,46700.0,61.0545,61.0644,60.995,61.0347,46700.0
2014-10-30 15:40:00,61.59,61.6,61.53,61.58,65800.0,61.0446,61.0545,60.9851,61.0347,65800.0
2014-10-30 15:45:00,61.58,61.67,61.57,61.62,68200.0,61.0347,61.1239,61.0248,61.0743,68200.0
2014-10-30 15:50:00,61.63,61.69,61.59,61.61,82600.0,61.0842,61.1437,61.0446,61.0644,82600.0
2014-10-30 15:55:00,61.61,61.78,61.6,61.73,136700.0,61.0644,61.2329,61.0545,61.1833,136700.0
2014-10-31 09:30:00,62.99,63.5,62.94,63.27,326100.0,62.4322,62.9377,62.3826,62.7097,326100.0
2014-10-31 09:35:00,63.27,63.42,63.2,63.4,155700.0,62.7097,62.8584,62.6403,62.8385,155700.0
2014-10-31 09:40:00,63.38,63.65,63.3,63.61,252700.0,62.8187,63.0863,62.7394,63.0467,252700.0
2014-10-31 09:45:00,63.59,63.61,63.31,63.32,94700.0,63.0269,63.0467,62.7493,62.7593,94700.0
2014-10-31 09:50:00,63.32,63.42,63.28,63.4,71000.0,62.7593,62.8584,62.7196,62.8385,71000.0
2014-10-31 09:55:00,63.41,63.43,63.23,63.26,103400.0,62.8485,62.8683,62.6701,62.6998,103400.0
2014-10-31 10:00:00,63.26,63.41,63.18,63.25,75800.0,62.6998,62.8485,62.6205,62.6899,75800.0
2014-10-31 10:05:00,63.28,63.4,63.25,63.36,50000.0,62.7196,62.8385,62.6899,62.7989,50000.0
2014-10-31 10:10:00,63.35,63.59,63.32,63.56,58800.0,62.789,63.0269,62.7593,62.9971,58800.0
2014-10-31 10:15:00,63.57,63.7,63.55,63.65,76900.0,63.007,63.1359,62.9872,63.0863,76900.0
2014-10-31 10:20:00,63.66,63.74,63.65,63.73,73900.0,63.0962,63.1755,63.0863,63.1656,73900.0
2014-10-31 10:25:00,63.72,63.9,63.72,63.9,132100.0,63.1557,63.3341,63.1557,63.3341,132100.0
2014-10-31 10:30:00,63.9,64.07,63.89,63.91,254400.0,63.3341,63.5026,63.3242,63.344,254400.0
2014-10-31 10:35:00,63.9,63.96,63.85,63.9,87600.0,63.3341,63.3936,63.2846,63.3341,87600.0
2014-10-31 10:40:00,63.89,63.9,63.6,63.61,50500.0,63.3242,63.3341,63.0368,63.0467,50500.0
2014-10-31 10:45:00,63.61,63.72,63.57,63.6,62000.0,63.0467,63.1557,63.007,63.0368,62000.0
2014-10-31 10:50:00,63.6,63.82,63.51,63.76,58100.0,63.0368,63.2548,62.9476,63.1954,58100.0
2014-10-31 10:55:00,63.77,63.91,63.76,63.83,65200.0,63.2053,63.344,63.1954,63.2647,65200.0
2014-10-31 11:00:00,63.84,63.86,63.79,63.81,30500.0,63.2746,63.2945,63.2251,63.2449,30500.0
2014-10-31 11:05:00,63.8,63.9,63.79,63.82,38100.0,63.235,63.3341,63.2251,63.2548,38100.0
2014-10-31 11:10:00,63.82,63.89,63.79,63.87,58300.0,63.2548,63.3242,63.2251,63.3044,58300.0
2014-10-31 11:15:00,63.86,63.86,63.73,63.76,54000.0,63.2945,63.2945,63.1656,63.1954,54000.0
2014-10-31 11:20:00,63.76,63.78,63.64,63.65,66300.0,63.1954,63.2152,63.0764,63.0863,66300.0
2014-10-31 11:25:00,63.66,63.8,63.64,63.8,32100.0,63.0962,63.235,63.0764,63.235,32100.0
2014-10-31 11:30:00,63.81,63.84,63.79,63.79,60800.0,63.2449,63.2746,63.2251,63.2251,60800.0
2014-10-31 11:35:00,63.79,63.79,63.59,63.6,71800.0,63.2251,63.2251,63.0269,63.0368,71800.0
2014-10-31 11:40:00,63.59,63.6,63.52,63.59,44000.0,63.0269,63.0368,62.9575,63.0269,44000.0
2014-10-31 11:45:00,63.6,63.68,63.57,63.68,49300.0,63.0368,63.1161,63.007,63.1161,49300.0
2014-10-31 11:50:00,63.68,63.72,63.6,63.61,35300.0,63.1161,63.1557,63.0368,63.0467,35300.0
2014-10-31 11:55:00,63.62,63.68,63.59,63.66,48000.0,63.0566,63.1161,63.0269,63.0962,48000.0
2014-10-31 12:00:00,63.67,63.67,63.6,63.62,182000.0,63.1062,63.1062,63.0368,63.0566,182000.0
2014-10-31 12:05:00,63.62,63.75,63.6,63.74,36100.0,63.0566,63.1854,63.0368,63.1755,36100.0
2014-10-31 12:10:00,63.75,63.75,63.66,63.7,38500.0,63.1854,63.1854,63.0962,63.1359,38500.0
2014-10-31 12:15:00,63.7,63.71,63.59,63.61,25700.0,63.1359,63.1458,63.0269,63.0467,25700.0
2014-10-31 12:20:00,63.61,63.69,63.55,63.67,56400.0,63.0467,63.126,62.9872,63.1062,56400.0
2014-10-31 12:25:00,63.67,63.75,63.67,63.74,42200.0,63.1062,63.1854,63.1062,63.1755,42200.0
2014-10-31 12:30:00,63.73,63.78,63.73,63.73,47700.0,63.1656,63.2152,63.1656,63.1656,47700.0
2014-10-31 12:35:00,63.74,63.77,63.72,63.76,50100.0,63.1755,63.2053,63.1557,63.1954,50100.0
2014-10-31 12:40:00,63.76,63.87,63.76,63.82,79400.0,63.1954,63.3044,63.1954,63.2548,79400.0
2014-10-31 12:45:00,63.81,63.86,63.8,63.85,45400.0,63.2449,63.2945,63.235,63.2846,45400.0
2014-10-31 12:50:00,63.86,64.0,63.86,64.0,188200.0,63.2945,63.4332,63.2945,63.4332,188200.0
2014-10-31 12:55:00,64.0,64.0,63.97,63.99,69300.0,63.4332,63.4332,63.4035,63.4233,69300.0
2014-10-31 13:00:00,64.0,64.0,63.98,63.98,176400.0,63.4332,63.4332,63.4134,63.4134,176400.0
2014-10-31 13:05:00,63.98,64.0,63.97,64.0,79200.0,63.4134,63.4332,63.4035,63.4332,79200.0
2014-10-31 13:10:00,64.0,64.0,63.99,64.0,78500.0,63.4332,63.4332,63.4233,63.4332,78500.0
2014-10-31 13:15:00,64.0,64.3,63.99,64.28,246700.0,63.4332,63.7306,63.4233,63.7108,246700.0
2014-10-31 13:20:00,64.27,64.49,64.27,64.47,122100.0,63.7008,63.9189,63.7008,63.8991,122100.0
2014-10-31 13:25:00,64.47,64.59,64.22,64.29,136400.0,63.8991,64.018,63.6513,63.7207,136400.0
2014-10-31 13:30:00,64.29,64.32,63.99,64.01,64100.0,63.7207,63.7504,63.4233,63.4431,64100.0
2014-10-31 13:35:00,64.02,64.05,63.99,64.01,55000.0,63.4531,63.4828,63.4233,63.4431,55000.0
2014-10-31 13:40:00,64.01,64.01,63.82,63.97,81500.0,63.4431,63.4431,63.2548,63.4035,81500.0
2014-10-31 13:45:00,63.96,63.99,63.89,63.92,37300.0,63.3936,63.4233,63.3242,63.3539,37300.0
2014-10-31 13:50:00,63.92,63.92,63.57,63.65,97400.0,63.3539,63.3539,63.007,63.0863,97400.0
2014-10-31 13:55:00,63.64,63.75,63.62,63.74,48100.0,63.0764,63.1854,63.0566,63.1755,48100.0
2014-10-31 14:00:00,63.74,63.75,63.62,63.63,44600.0,63.1755,63.1854,63.0566,63.0665,44600.0
2014-10-31 14:05:00,63.64,63.68,63.57,63.57,49200.0,63.0764,63.1161,63.007,63.007,49200.0
2014-10-31 14:10:00,63.57,63.79,63.57,63.78,42300.0,63.007,63.2251,63.007,63.2152,42300.0
2014-10-31 14:15:00,63.78,63.79,63.66,63.74,45600.0,63.2152,63.2251,63.0962,63.1755,45600.0
2014-10-31 14:20:00,63.75,63.91,63.74,63.9,44400.0,63.1854,63.344,63.1755,63.3341,44400.0
2014-10-31 14:25:00,63.89,63.91,63.8,63.82,33400.0,63.3242,63.344,63.235,63.2548,33400.0
2014-10-31 14:30:00,63.82,63.86,63.81,63.81,42300.0,63.2548,63.2945,63.2449,63.2449,42300.0
2014-10-31 14:35:00,63.81,63.94,63.8,63.94,35300.0,63.2449,63.3738,63.235,63.3738,35300.0
2014-10-31 14:40:00,63.94,63.96,63.81,63.81,39300.0,63.3738,63.3936,63.2449,63.2449,39300.0
2014-10-31 14:45:00,63.8,63.8,63.59,63.63,91700.0,63.235,63.235,63.0269,63.0665,91700.0
2014-10-31 14:50:00,63.63,63.73,63.62,63.66,50800.0,63.0665,63.1656,63.0566,63.0962,50800.0
2014-10-31 14:55:00,63.65,63.71,63.64,63.68,24200.0,63.0863,63.1458,63.0764,63.1161,24200.0
2014-10-31 15:00:00,63.69,63.69,63.63,63.65,27700.0,63.126,63.126,63.0665,63.0863,27700.0
2014-10-31 15:05:00,63.65,63.79,63.65,63.76,51200.0,63.0863,63.2251,63.0863,63.1954,51200.0
2014-10-31 15:10:00,63.76,63.76,63.7,63.73,48300.0,63.1954,63.1954,63.1359,63.1656,48300.0
2014-10-31 15:15:00,63.73,63.73,63.64,63.66,55700.0,63.1656,63.1656,63.0764,63.0962,55700.0
2014-10-31 15:20:00,63.66,63.72,63.65,63.7,43900.0,63.0962,63.1557,63.0863,63.1359,43900.0
2014-10-31 15:25:00,63.69,63.83,63.69,63.79,46000.0,63.126,63.2647,63.126,63.2251,46000.0
2014-10-31 15:30:00,63.79,63.8,63.72,63.75,40700.0,63.2251,63.235,63.1557,63.1854,40700.0
2014-10-31 15:35:00,63.75,63.84,63.75,63.82,61800.0,63.1854,63.2746,63.1854,63.2548,61800.0
2014-10-31 15:40:00,63.82,63.92,63.82,63.9,92200.0,63.2548,63.3539,63.2548,63.3341,92200.0
2014-10-31 15:45:00,63.91,63.94,63.85,63.93,120700.0,63.344,63.3738,63.2846,63.3639,120700.0
2014-10-31 15:50:00,63.93,63.96,63.92,63.96,137700.0,63.3639,63.3936,63.3539,63.3936,137700.0
2014-10-31 15:55:00,63.96,64.01,63.95,63.97,266700.0,63.3936,63.4431,63.3837,63.4035,266700.0
2014-11-03 09:30:00,63.92,64.02,63.61,63.93,125200.0,63.3539,63.4531,63.0467,63.3639,125200.0
2014-11-03 09:35:00,63.96,64.19,63.91,64.02,70800.0,63.3936,63.6215,63.344,63.4531,70800.0
2014-11-03 09:40:00,63.93,64.03,63.84,63.9,55400.0,63.3639,63.463,63.2746,63.3341,55400.0
2014-11-03 09:45:00,63.89,64.1,63.89,64.01,60800.0,63.3242,63.5323,63.3242,63.4431,60800.0
2014-11-03 09:50:00,64.05,64.2,63.96,64.15,81700.0,63.4828,63.6315,63.3936,63.5819,81700.0
2014-11-03 09:55:00,64.19,64.33,64.16,64.29,34500.0,63.6215,63.7603,63.5918,63.7207,34500.0
2014-11-03 10:00:00,64.29,64.5,64.08,64.09,48600.0,63.7207,63.9288,63.5125,63.5224,48600.0
2014-11-03 10:05:00,64.08,64.17,63.82,63.83,62200.0,63.5125,63.6017,63.2548,63.2647,62200.0
2014-11-03 10:10:00,63.9,63.94,63.7,63.7,26300.0,63.3341,63.3738,63.1359,63.1359,26300.0
2014-11-03 10:15:00,63.72,63.75,63.65,63.67,22000.0,63.1557,63.1854,63.0863,63.1062,22000.0
2014-11-03 10:20:00,63.65,63.77,63.64,63.73,26400.0,63.0863,63.2053,63.0764,63.1656,26400.0
2014-11-03 10:25:00,63.73,63.89,63.71,63.8,27000.0,63.1656,63.3242,63.1458,63.235,27000.0
2014-11-03 10:30:00,63.8,64.03,63.77,63.95,14800.0,63.235,63.463,63.2053,63.3837,14800.0
2014-11-03 10:35:00,63.98,64.06,63.9,63.93,11400.0,63.4134,63.4927,63.3341,63.3639,11400.0
2014-11-03 10:40:00,63.93,64.06,63.9,64.02,62200.0,63.3639,63.4927,63.3341,63.4531,62200.0
2014-11-03 10:45:00,64.01,64.01,63.88,63.88,25000.0,63.4431,63.4431,63.3143,63.3143,25000.0
2014-11-03 10:50:00,63.85,64.02,63.79,63.98,34400.0,63.2846,63.4531,63.2251,63.4134,34400.0
2014-11-03 10:55:00,63.99,64.11,63.98,64.06,17700.0,63.4233,63.5423,63.4134,63.4927,17700.0
2014-11-03 11:00:00,64.06,64.09,63.99,64.05,14600.0,63.4927,63.5224,63.4233,63.4828,14600.0
2014-11-03 11:05:00,64.03,64.09,64.0,64.0,26600.0,63.463,63.5224,63.4332,63.4332,26600.0
2014-11-03 11:10:00,64.0,64.04,63.94,64.04,58000.0,63.4332,63.4729,63.3738,63.4729,58000.0
2014-11-03 11:15:00,64.06,64.1,64.0,64.0,32400.0,63.4927,63.5323,63.4332,63.4332,32400.0
2014-11-03 11:20:00,64.02,64.15,64.02,64.15,11200.0,63.4531,63.5819,63.4531,63.5819,11200.0
2014-11-03 11:25:00,64.14,64.14,63.93,63.96,28400.0,63.572,63.572,63.3639,63.3936,28400.0
2014-11-03 11:30:00,63.96,64.02,63.85,63.87,15200.0,63.3936,63.4531,63.2846,63.3044,15200.0
2014-11-03 11:35:00,63.85,63.95,63.83,63.9,21000.0,63.2846,63.3837,63.2647,63.3341,21000.0
2014-11-03 11:40:00,63.91,64.01,63.91,64.01,15600.0,63.344,63.4431,63.344,63.4431,15600.0
2014-11-03 11:45:00,64.02,64.09,64.02,64.09,20500.0,63.4531,63.5224,63.4531,63.5224,20500.0
2014-11-03 11:50:00,64.08,64.13,64.05,64.05,7500.0,63.5125,63.5621,63.4828,63.4828,7500.0
2014-11-03 11:55:00,64.09,64.12,63.95,63.96,24400.0,63.5224,63.5522,63.3837,63.3936,24400.0
2014-11-03 12:00:00,63.96,63.99,63.94,63.97,16500.0,63.3936,63.4233,63.3738,63.4035,16500.0
2014-11-03 12:05:00,63.99,63.99,63.86,63.94,40700.0,63.4233,63.4233,63.2945,63.3738,40700.0
2014-11-03 12:10:00,63.97,64.01,63.91,63.91,18000.0,63.4035,63.4431,63.344,63.344,18000.0
2014-11-03 12:15:00,63.9,64.05,63.89,64.02,20700.0,63.3341,63.4828,63.3242,63.4531,20700.0
2014-11-03 12:20:00,64.03,64.08,64.0,64.08,7100.0,63.463,63.5125,63.4332,63.5125,7100.0
2014-11-03 12:25:00,64.09,64.09,64.03,64.04,17600.0,63.5224,63.5224,63.463,63.4729,17600.0
2014-11-03 12:30:00,64.05,64.06,63.94,63.94,29300.0,63.4828,63.4927,63.3738,63.3738,29300.0
2014-11-03 12:35:00,63.95,64.1,63.91,64.1,22800.0,63.3837,63.5323,63.344,63.5323,22800.0
2014-11-03 12:40:00,64.1,64.16,64.08,64.12,25000.0,63.5323,63.5918,63.5125,63.5522,25000.0
2014-11-03 12:45:00,64.14,64.25,64.11,64.23,24700.0,63.572,63.681,63.5423,63.6612,24700.0
2014-11-03 12:50:00,64.24,64.25,64.19,64.2,24500.0,63.6711,63.681,63.6215,63.6315,24500.0
2014-11-03 12:55:00,64.19,64.35,64.19,64.27,35000.0,63.6215,63.7801,63.6215,63.7008,35000.0
2014-11-03 13:00:00,64.26,64.28,64.19,64.19,35100.0,63.6909,63.7108,63.6215,63.6215,35100.0
2014-11-03 13:05:00,64.18,64.2,64.06,64.09,52700.0,63.6116,63.6315,63.4927,63.5224,52700.0
2014-11-03 13:10:00,64.09,64.1,63.94,63.94,85400.0,63.5224,63.5323,63.3738,63.3738,85400.0
2014-11-03 13:15:00,63.95,63.99,63.94,63.96,21800.0,63.3837,63.4233,63.3738,63.3936,21800.0
2014-11-03 13:20:00,63.96,63.98,63.94,63.97,39600.0,63.3936,63.4134,63.3738,63.4035,39600.0
2014-11-03 13:25:00,63.98,64.01,63.96,63.99,22900.0,63.4134,63.4431,63.3936,63.4233,22900.0
2014-11-03 13:30:00,63.99,64.02,63.97,63.98,49000.0,63.4233,63.4531,63.4035,63.4134,49000.0
2014-11-03 13:35:00,63.98,64.02,63.95,64.01,29700.0,63.4134,63.4531,63.3837,63.4431,29700.0
2014-11-03 13:40:00,64.03,64.03,63.96,63.96,15300.0,63.463,63.463,63.3936,63.3936,15300.0
2014-11-03 13:45:00,63.96,63.99,63.93,63.94,13500.0,63.3936,63.4233,63.3639,63.3738,13500.0
2014-11-03 13:50:00,63.94,63.98,63.93,63.95,22500.0,63.3738,63.4134,63.3639,63.3837,22500.0
2014-11-03 13:55:00,63.95,63.97,63.92,63.92,22700.0,63.3837,63.4035,63.3539,63.3539,22700.0
2014-11-03 14:00:00,63.92,63.96,63.91,63.92,50800.0,63.3539,63.3936,63.344,63.3539,50800.0
2014-11-03 14:05:00,63.91,63.93,63.9,63.9,44200.0,63.344,63.3639,63.3341,63.3341,44200.0
2014-11-03 14:10:00,63.91,64.0,63.91,63.98,91500.0,63.344,63.4332,63.344,63.4134,91500.0
2014-11-03 14:15:00,63.97,63.98,63.87,63.89,23200.0,63.4035,63.4134,63.3044,63.3242,23200.0
2014-11-03 14:20:00,63.87,63.89,63.84,63.86,20900.0,63.3044,63.3242,63.2746,63.2945,20900.0
2014-11-03 14:25:00,63.87,63.9,63.8,63.83,29500.0,63.3044,63.3341,63.235,63.2647,29500.0
2014-11-03 14:30:00,63.82,63.82,63.65,63.68,45100.0,63.2548,63.2548,63.0863,63.1161,45100.0
2014-11-03 14:35:00,63.67,63.68,63.56,63.56,53600.0,63.1062,63.1161,62.9971,62.9971,53600.0
2014-11-03 14:40:00,63.56,63.65,63.54,63.64,55400.0,62.9971,63.0863,62.9773,63.0764,55400.0
2014-11-03 14:45:00,63.63,63.63,63.5,63.55,33100.0,63.0665,63.0665,62.9377,62.9872,33100.0
2014-11-03 14:50:00,63.54,63.58,63.51,63.53,28200.0,62.9773,63.017,62.9476,62.9674,28200.0
2014-11-03 14:55:00,63.53,63.58,63.43,63.57,34000.0,62.9674,63.017,62.8683,63.007,34000.0
2014-11-03 15:00:00,63.57,63.69,63.56,63.58,58800.0,63.007,63.126,62.9971,63.017,58800.0
2014-11-03 15:05:00,63.57,63.7,63.56,63.69,32200.0,63.007,63.1359,62.9971,63.126,32200.0
2014-11-03 15:10:00,63.7,63.77,63.65,63.74,51400.0,63.1359,63.2053,63.0863,63.1755,51400.0
2014-11-03 15:15:00,63.73,63.74,63.55,63.55,42200.0,63.1656,63.1755,62.9872,62.9872,42200.0
2014-11-03 15:20:00,63.54,63.73,63.54,63.73,49500.0,62.9773,63.1656,62.9773,63.1656,49500.0
2014-11-03 15:25:00,63.73,63.73,63.48,63.49,56800.0,63.1656,63.1656,62.9178,62.9277,56800.0
2014-11-03 15:30:00,63.51,63.64,63.5,63.62,63000.0,62.9476,63.0764,62.9377,63.0566,63000.0
2014-11-03 15:35:00,63.61,63.66,63.56,63.6,90600.0,63.0467,63.0962,62.9971,63.0368,90600.0
2014-11-03 15:40:00,63.61,63.66,63.57,63.63,61300.0,63.0467,63.0962,63.007,63.0665,61300.0
2014-11-03 15:45:00,63.64,63.72,63.55,63.55,99900.0,63.0764,63.1557,62.9872,62.9872,99900.0
2014-11-03 15:50:00,63.54,63.66,63.54,63.65,98600.0,62.9773,63.0962,62.9773,63.0863,98600.0
2014-11-03 15:55:00,63.65,63.66,63.56,63.58,155800.0,63.0863,63.0962,62.9971,63.017,155800.0
2014-11-04 09:30:00,63.44,63.45,63.2,63.2,80200.0,62.8782,62.8881,62.6403,62.6403,80200.0
2014-11-04 09:35:00,63.2,63.41,63.14,63.29,41200.0,62.6403,62.8485,62.5808,62.7295,41200.0
2014-11-04 09:40:00,63.27,63.42,63.03,63.09,80800.0,62.7097,62.8584,62.4718,62.5313,80800.0
2014-11-04 09:45:00,63.05,63.33,63.03,63.19,49800.0,62.4916,62.7692,62.4718,62.6304,49800.0
2014-11-04 09:50:00,63.2,63.59,63.13,63.56,68200.0,62.6403,63.0269,62.5709,62.9971,68200.0
2014-11-04 09:55:00,63.56,63.58,63.3,63.3,42500.0,62.9971,63.017,62.7394,62.7394,42500.0
2014-11-04 10:00:00,63.36,63.62,63.3,63.5,24800.0,62.7989,63.0566,62.7394,62.9377,24800.0
2014-11-04 10:05:00,63.49,63.58,63.43,63.52,43300.0,62.9277,63.017,62.8683,62.9575,43300.0
2014-11-04 10:10:00,63.53,63.75,63.4,63.73,101400.0,62.9674,63.1854,62.8385,63.1656,101400.0
2014-11-04 10:15:00,63.72,63.72,63.54,63.63,94800.0,63.1557,63.1557,62.9773,63.0665,94800.0
2014-11-04 10:20:00,63.62,63.8,63.62,63.73,33200.0,63.0566,63.235,63.0566,63.1656,33200.0
2014-11-04 10:25:00,63.73,63.79,63.56,63.57,38200.0,63.1656,63.2251,62.9971,63.007,38200.0
2014-11-04 10:30:00,63.57,63.59,63.41,63.41,12400.0,63.007,63.0269,62.8485,62.8485,12400.0
2014-11-04 10:35:00,63.4,63.46,63.27,63.33,23100.0,62.8385,62.898,62.7097,62.7692,23100.0
2014-11-04 10:40:00,63.3,63.37,63.27,63.27,12800.0,62.7394,62.8088,62.7097,62.7097,12800.0
2014-11-04 10:45:00,63.25,63.26,63.12,63.13,30500.0,62.6899,62.6998,62.561,62.5709,30500.0
2014-11-04 10:50:00,63.15,63.18,63.11,63.12,15700.0,62.5908,62.6205,62.5511,62.561,15700.0
2014-11-04 10:55:00,63.11,63.12,62.99,63.02,32600.0,62.5511,62.561,62.4322,62.4619,32600.0
2014-11-04 11:00:00,63.0,63.1,63.0,63.01,21800.0,62.4421,62.5412,62.4421,62.452,21800.0
2014-11-04 11:05:00,63.02,63.09,63.01,63.04,22100.0,62.4619,62.5313,62.452,62.4817,22100.0
2014-11-04 11:10:00,63.03,63.2,63.0,63.16,10800.0,62.4718,62.6403,62.4421,62.6007,10800.0
2014-11-04 11:15:00,63.18,63.26,63.16,63.24,13300.0,62.6205,62.6998,62.6007,62.68,13300.0
2014-11-04 11:20:00,63.23,63.27,63.18,63.25,17100.0,62.6701,62.7097,62.6205,62.6899,17100.0
2014-11-04 11:25:00,63.25,63.47,63.21,63.44,39600.0,62.6899,62.9079,62.6502,62.8782,39600.0
2014-11-04 11:30:00,63.44,63.5,63.43,63.47,22000.0,62.8782,62.9377,62.8683,62.9079,22000.0
2014-11-04 11:35:00,63.46,63.5,63.42,63.48,16000.0,62.898,62.9377,62.8584,62.9178,16000.0
2014-11-04 11:40:00,63.46,63.47,63.35,63.42,42100.0,62.898,62.9079,62.789,62.8584,42100.0
2014-11-04 11:45:00,63.42,63.45,63.34,63.41,9900.0,62.8584,62.8881,62.7791,62.8485,9900.0
2014-11-04 11:50:00,63.39,63.42,63.3,63.42,15800.0,62.8286,62.8584,62.7394,62.8584,15800.0
2014-11-04 11:55:00,63.42,63.43,63.28,63.28,13000.0,62.8584,62.8683,62.7196,62.7196,13000.0
2014-11-04 12:00:00,63.27,63.42,63.27,63.42,7300.0,62.7097,62.8584,62.7097,62.8584,7300.0
2014-11-04 12:05:00,63.4,63.51,63.37,63.46,10600.0,62.8385,62.9476,62.8088,62.898,10600.0
2014-11-04 12:10:00,63.46,63.51,63.44,63.47,12000.0,62.898,62.9476,62.8782,62.9079,12000.0
2014-11-04 12:15:00,63.5,63.51,63.39,63.45,30300.0,62.9377,62.9476,62.8286,62.8881,30300.0
2014-11-04 12:20:00,63.44,63.45,63.39,63.44,13100.0,62.8782,62.8881,62.8286,62.8782,13100.0
2014-11-04 12:25:00,63.46,63.48,63.41,63.46,9200.0,62.898,62.9178,62.8485,62.898,9200.0
2014-11-04 12:30:00,63.47,63.48,63.4,63.48,12100.0,62.9079,62.9178,62.8385,62.9178,12100.0
2014-11-04 12:35:00,63.49,63.63,63.49,63.62,31900.0,62.9277,63.0665,62.9277,63.0566,31900.0
2014-11-04 12:40:00,63.61,63.76,63.61,63.76,15000.0,63.0467,63.1954,63.0467,63.1954,15000.0
2014-11-04 12:45:00,63.77,63.9,63.74,63.81,33800.0,63.2053,63.3341,63.1755,63.2449,33800.0
2014-11-04 12:50:00,63.83,63.83,63.69,63.69,12200.0,63.2647,63.2647,63.126,63.126,12200.0
2014-11-04 12:55:00,63.69,63.75,63.69,63.73,27900.0,63.126,63.1854,63.126,63.1656,27900.0
2014-11-04 13:00:00,63.73,63.8,63.71,63.76,40000.0,63.1656,63.235,63.1458,63.1954,40000.0
2014-11-04 13:05:00,63.76,63.77,63.71,63.72,6700.0,63.1954,63.2053,63.1458,63.1557,6700.0
2014-11-04 13:10:00,63.73,63.73,63.68,63.68,10100.0,63.1656,63.1656,63.1161,63.1161,10100.0
2014-11-04 13:15:00,63.69,63.71,63.6,63.6,19600.0,63.126,63.1458,63.0368,63.0368,19600.0
2014-11-04 13:20:00,63.62,63.62,63.55,63.6,10200.0,63.0566,63.0566,62.9872,63.0368,10200.0
2014-11-04 13:25:00,63.63,63.68,63.62,63.68,5200.0,63.0665,63.1161,63.0566,63.1161,5200.0
2014-11-04 13:30:00,63.67,63.68,63.55,63.58,9500.0,63.1062,63.1161,62.9872,63.017,9500.0
2014-11-04 13:35:00,63.58,63.59,63.54,63.55,9000.0,63.017,63.0269,62.9773,62.9872,9000.0
2014-11-04 13:40:00,63.55,63.58,63.54,63.55,7900.0,62.9872,63.017,62.9773,62.9872,7900.0
2014-11-04 13:45:00,63.54,63.62,63.5,63.61,12800.0,62.9773,63.0566,62.9377,63.0467,12800.0
2014-11-04 13:50:00,63.64,63.82,63.64,63.81,17900.0,63.0764,63.2548,63.0764,63.2449,17900.0
2014-11-04 13:55:00,63.81,63.85,63.79,63.81,20500.0,63.2449,63.2846,63.2251,63.2449,20500.0
2014-11-04 14:00:00,63.84,63.96,63.82,63.9,30900.0,63.2746,63.3936,63.2548,63.3341,30900.0
2014-11-04 14:05:00,63.9,63.91,63.82,63.83,11600.0,63.3341,63.344,63.2548,63.2647,11600.0
2014-11-04 14:10:00,63.83,63.84,63.75,63.76,13100.0,63.2647,63.2746,63.1854,63.1954,13100.0
2014-11-04 14:15:00,63.76,63.76,63.7,63.71,14500.0,63.1954,63.1954,63.1359,63.1458,14500.0
2014-11-04 14:20:00,63.7,63.73,63.66,63.66,7200.0,63.1359,63.1656,63.0962,63.0962,7200.0
2014-11-04 14:25:00,63.65,63.71,63.64,63.64,11800.0,63.0863,63.1458,63.0764,63.0764,11800.0
2014-11-04 14:30:00,63.65,63.68,63.57,63.59,12200.0,63.0863,63.1161,63.007,63.0269,12200.0
2014-11-04 14:35:00,63.61,63.66,63.6,63.64,10500.0,63.0467,63.0962,63.0368,63.0764,10500.0
2014-11-04 14:40:00,63.63,63.66,63.55,63.6,15100.0,63.0665,63.0962,62.9872,63.0368,15100.0
2014-11-04 14:45:00,63.59,63.63,63.54,63.6,8100.0,63.0269,63.0665,62.9773,63.0368,8100.0
2014-11-04 14:50:00,63.59,63.67,63.57,63.61,78400.0,63.0269,63.1062,63.007,63.0467,78400.0
2014-11-04 14:55:00,63.61,63.68,63.6,63.67,27800.0,63.0467,63.1161,63.0368,63.1062,27800.0
2014-11-04 15:00:00,63.66,63.73,63.61,63.63,30100.0,63.0962,63.1656,63.0467,63.0665,30100.0
2014-11-04 15:05:00,63.62,63.67,63.6,63.64,45400.0,63.0566,63.1062,63.0368,63.0764,45400.0
2014-11-04 15:10:00,63.65,63.67,63.6,63.63,28500.0,63.0863,63.1062,63.0368,63.0665,28500.0
2014-11-04 15:15:00,63.62,63.7,63.61,63.68,29000.0,63.0566,63.1359,63.0467,63.1161,29000.0
2014-11-04 15:20:00,63.67,63.72,63.67,63.71,34900.0,63.1062,63.1557,63.1062,63.1458,34900.0
2014-11-04 15:25:00,63.71,63.71,63.55,63.59,42500.0,63.1458,63.1458,62.9872,63.0269,42500.0
2014-11-04 15:30:00,63.58,63.64,63.56,63.58,43000.0,63.017,63.0764,62.9971,63.017,43000.0
2014-11-04 15:35:00,63.59,63.62,63.53,63.53,31900.0,63.0269,63.0566,62.9674,62.9674,31900.0
2014-11-04 15:40:00,63.53,63.62,63.53,63.54,38800.0,62.9674,63.0566,62.9674,62.9773,38800.0
2014-11-04 15:45:00,63.54,63.58,63.53,63.54,77300.0,62.9773,63.017,62.9674,62.9773,77300.0
2014-11-04 15:50:00,63.55,63.57,63.52,63.55,83000.0,62.9872,63.007,62.9575,62.9872,83000.0
2014-11-04 15:55:00,63.55,63.58,63.52,63.54,111300.0,62.9872,63.017,62.9575,62.9773,111300.0
2014-11-05 09:30:00,63.97,64.01,63.41,63.42,101900.0,63.4035,63.4431,62.8485,62.8584,101900.0
2014-11-05 09:35:00,63.49,63.63,63.39,63.44,32900.0,62.9277,63.0665,62.8286,62.8782,32900.0
2014-11-05 09:40:00,63.42,63.45,63.05,63.15,48400.0,62.8584,62.8881,62.4916,62.5908,48400.0
2014-11-05 09:45:00,63.14,63.18,63.04,63.06,57800.0,62.5808,62.6205,62.4817,62.5016,57800.0
2014-11-05 09:50:00,63.09,63.29,63.03,63.19,49100.0,62.5313,62.7295,62.4718,62.6304,49100.0
2014-11-05 09:55:00,63.18,63.24,62.77,62.96,101200.0,62.6205,62.68,62.2141,62.4024,101200.0
2014-11-05 10:00:00,62.95,63.18,62.88,63.09,60500.0,62.3925,62.6205,62.3232,62.5313,60500.0
2014-11-05 10:05:00,63.06,63.25,63.05,63.18,51900.0,62.5016,62.6899,62.4916,62.6205,51900.0
2014-11-05 10:10:00,63.18,63.2,63.07,63.2,29500.0,62.6205,62.6403,62.5115,62.6403,29500.0
2014-11-05 10:15:00,63.18,63.24,63.1,63.11,35000.0,62.6205,62.68,62.5412,62.5511,35000.0
2014-11-05 10:20:00,63.1,63.12,62.99,63.02,38600.0,62.5412,62.561,62.4322,62.4619,38600.0
2014-11-05 10:25:00,63.02,63.02,62.88,62.92,54100.0,62.4619,62.4619,62.3232,62.3628,54100.0
2014-11-05 10:30:00,62.94,63.0,62.77,62.78,44600.0,62.3826,62.4421,62.2141,62.224,44600.0
2014-11-05 10:35:00,62.8,62.83,62.71,62.76,39400.0,62.2439,62.2736,62.1547,62.2042,39400.0
2014-11-05 10:40:00,62.73,62.82,62.59,62.59,55400.0,62.1745,62.2637,62.0357,62.0357,55400.0
2014-11-05 10:45:00,62.59,62.79,62.57,62.76,36800.0,62.0357,62.2339,62.0159,62.2042,36800.0
2014-11-05 10:50:00,62.75,62.8,62.74,62.8,25600.0,62.1943,62.2439,62.1844,62.2439,25600.0
2014-11-05 10:55:00,62.81,62.97,62.79,62.94,22700.0,62.2538,62.4124,62.2339,62.3826,22700.0
2014-11-05 11:00:00,62.97,63.07,62.93,62.96,22800.0,62.4124,62.5115,62.3727,62.4024,22800.0
2014-11-05 11:05:00,62.97,63.01,62.89,62.89,15300.0,62.4124,62.452,62.3331,62.3331,15300.0
2014-11-05 11:10:00,62.89,62.98,62.89,62.97,24200.0,62.3331,62.4223,62.3331,62.4124,24200.0
2014-11-05 11:15:00,62.97,63.0,62.9,62.9,20900.0,62.4124,62.4421,62.343,62.343,20900.0
2014-11-05 11:20:00,62.9,62.91,62.87,62.88,20500.0,62.343,62.3529,62.3132,62.3232,20500.0
2014-11-05 11:25:00,62.89,62.95,62.88,62.92,26300.0,62.3331,62.3925,62.3232,62.3628,26300.0
2014-11-05 11:30:00,62.95,63.05,62.87,62.99,27600.0,62.3925,62.4916,62.3132,62.4322,27600.0
2014-11-05 11:35:00,62.98,62.99,62.86,62.9,23100.0,62.4223,62.4322,62.3033,62.343,23100.0
2014-11-05 11:40:00,62.9,62.91,62.82,62.9,32400.0,62.343,62.3529,62.2637,62.343,32400.0
2014-11-05 11:45:00,62.89,62.91,62.86,62.88,18700.0,62.3331,62.3529,62.3033,62.3232,18700.0
2014-11-05 11:50:00,62.86,62.92,62.84,62.9,24800.0,62.3033,62.3628,62.2835,62.343,24800.0
2014-11-05 11:55:00,62.91,62.98,62.91,62.96,27200.0,62.3529,62.4223,62.3529,62.4024,27200.0
2014-11-05 12:00:00,62.96,63.05,62.95,62.97,47400.0,62.4024,62.4916,62.3925,62.4124,47400.0
2014-11-05 12:05:00,62.97,63.02,62.95,62.98,27400.0,62.4124,62.4619,62.3925,62.4223,27400.0
2014-11-05 12:10:00,62.97,63.0,62.88,62.91,13500.0,62.4124,62.4421,62.3232,62.3529,13500.0
2014-11-05 12:15:00,62.89,62.91,62.86,62.87,12700.0,62.3331,62.3529,62.3033,62.3132,12700.0
2014-11-05 12:20:00,62.86,62.89,62.85,62.89,16400.0,62.3033,62.3331,62.2934,62.3331,16400.0
2014-11-05 12:25:00,62.89,62.89,62.78,62.78,22100.0,62.3331,62.3331,62.224,62.224,22100.0
2014-11-05 12:30:00,62.79,62.89,62.79,62.89,18600.0,62.2339,62.3331,62.2339,62.3331,18600.0
2014-11-05 12:35:00,62.9,62.91,62.82,62.85,19900.0,62.343,62.3529,62.2637,62.2934,19900.0
2014-11-05 12:40:00,62.86,62.93,62.85,62.87,24100.0,62.3033,62.3727,62.2934,62.3132,24100.0
2014-11-05 12:45:00,62.87,62.91,62.85,62.85,22800.0,62.3132,62.3529,62.2934,62.2934,22800.0
2014-11-05 12:50:00,62.86,62.91,62.8,62.83,47400.0,62.3033,62.3529,62.2439,62.2736,47400.0
2014-11-05 12:55:00,62.82,62.87,62.8,62.81,30700.0,62.2637,62.3132,62.2439,62.2538,30700.0
2014-11-05 13:00:00,62.8,62.98,62.8,62.98,82200.0,62.2439,62.4223,62.2439,62.4223,82200.0
2014-11-05 13:05:00,62.97,63.06,62.97,63.05,32300.0,62.4124,62.5016,62.4124,62.4916,32300.0
2014-11-05 13:10:00,63.06,63.06,62.98,63.0,21200.0,62.5016,62.5016,62.4223,62.4421,21200.0
2014-11-05 13:15:00,63.01,63.01,62.84,62.87,15600.0,62.452,62.452,62.2835,62.3132,15600.0
2014-11-05 13:20:00,62.87,62.87,62.78,62.81,28100.0,62.3132,62.3132,62.224,62.2538,28100.0
2014-11-05 13:25:00,62.83,62.84,62.74,62.78,25100.0,62.2736,62.2835,62.1844,62.224,25100.0
2014-11-05 13:30:00,62.79,62.82,62.71,62.72,19700.0,62.2339,62.2637,62.1547,62.1646,19700.0
2014-11-05 13:35:00,62.73,62.75,62.62,62.66,68000.0,62.1745,62.1943,62.0655,62.1051,68000.0
2014-11-05 13:40:00,62.68,62.74,62.57,62.57,14700.0,62.1249,62.1844,62.0159,62.0159,14700.0
2014-11-05 13:45:00,62.6,62.65,62.55,62.62,20800.0,62.0456,62.0952,61.9961,62.0655,20800.0
2014-11-05 13:50:00,62.62,62.65,62.49,62.54,56200.0,62.0655,62.0952,61.9366,61.9862,56200.0
2014-11-05 13:55:00,62.55,62.55,62.45,62.5,61700.0,61.9961,61.9961,61.897,61.9465,61700.0
2014-11-05 14:00:00,62.5,62.5,62.43,62.43,38700.0,61.9465,61.9465,61.8771,61.8771,38700.0
2014-11-05 14:05:00,62.44,62.44,62.38,62.39,29800.0,61.887,61.887,61.8276,61.8375,29800.0
2014-11-05 14:10:00,62.38,62.51,62.38,62.5,55200.0,61.8276,61.9564,61.8276,61.9465,55200.0
2014-11-05 14:15:00,62.5,62.56,62.47,62.51,43500.0,61.9465,62.006,61.9168,61.9564,43500.0
2014-11-05 14:20:00,62.53,62.56,62.37,62.43,68200.0,61.9763,62.006,61.8177,61.8771,68200.0
2014-11-05 14:25:00,62.44,62.47,62.4,62.43,45200.0,61.887,61.9168,61.8474,61.8771,45200.0
2014-11-05 14:30:00,62.42,62.42,62.28,62.31,45600.0,61.8672,61.8672,61.7285,61.7582,45600.0
2014-11-05 14:35:00,62.32,62.33,62.16,62.23,109000.0,61.7681,61.778,61.6095,61.6789,109000.0
2014-11-05 14:40:00,62.23,62.23,62.11,62.12,45400.0,61.6789,61.6789,61.56,61.5699,45400.0
2014-11-05 14:45:00,62.11,62.14,62.06,62.06,73600.0,61.56,61.5897,61.5104,61.5104,73600.0
2014-11-05 14:50:00,62.08,62.1,62.0,62.02,78300.0,61.5302,61.5501,61.4509,61.4708,78300.0
2014-11-05 14:55:00,62.03,62.06,61.95,62.0,88700.0,61.4807,61.5104,61.4014,61.4509,88700.0
2014-11-05 15:00:00,62.0,62.02,61.88,61.92,98400.0,61.4509,61.4708,61.332,61.3717,98400.0
2014-11-05 15:05:00,61.92,62.01,61.9,62.0,52500.0,61.3717,61.4609,61.3518,61.4509,52500.0
2014-11-05 15:10:00,62.0,62.0,61.85,61.89,49600.0,61.4509,61.4509,61.3023,61.3419,49600.0
2014-11-05 15:15:00,61.89,61.92,61.68,61.78,133800.0,61.3419,61.3717,61.1338,61.2329,133800.0
2014-11-05 15:20:00,61.79,61.91,61.71,61.75,64900.0,61.2428,61.3617,61.1635,61.2032,64900.0
2014-11-05 15:25:00,61.75,61.79,61.66,61.75,128600.0,61.2032,61.2428,61.114,61.2032,128600.0
2014-11-05 15:30:00,61.74,61.83,61.72,61.77,130600.0,61.1932,61.2824,61.1734,61.223,130600.0
2014-11-05 15:35:00,61.78,61.78,61.66,61.67,116700.0,61.2329,61.2329,61.114,61.1239,116700.0
2014-11-05 15:40:00,61.68,61.77,61.59,61.77,134500.0,61.1338,61.223,61.0446,61.223,134500.0
2014-11-05 15:45:00,61.77,61.87,61.72,61.82,130900.0,61.223,61.3221,61.1734,61.2725,130900.0
2014-11-05 15:50:00,61.83,61.97,61.82,61.82,114900.0,61.2824,61.4212,61.2725,61.2725,114900.0
2014-11-05 15:55:00,61.83,61.95,61.81,61.9,248400.0,61.2824,61.4014,61.2626,61.3518,248400.0
2014-11-06 09:30:00,62.08,62.54,62.0,62.49,117600.0,61.5302,61.9862,61.4509,61.9366,117600.0
2014-11-06 09:35:00,62.44,62.8,61.94,61.97,77700.0,61.887,62.2439,61.3915,61.4212,77700.0
2014-11-06 09:40:00,61.97,62.42,61.88,62.23,125200.0,61.4212,61.8672,61.332,61.6789,125200.0
2014-11-06 09:45:00,62.22,62.9,62.12,62.88,91300.0,61.669,62.343,61.5699,62.3232,91300.0
2014-11-06 09:50:00,62.9,62.94,62.75,62.94,61900.0,62.343,62.3826,62.1943,62.3826,61900.0
2014-11-06 09:55:00,62.93,63.2,62.93,63.15,94700.0,62.3727,62.6403,62.3727,62.5908,94700.0
2014-11-06 10:00:00,63.12,63.27,63.01,63.25,54500.0,62.561,62.7097,62.452,62.6899,54500.0
2014-11-06 10:05:00,63.25,63.42,63.15,63.31,71600.0,62.6899,62.8584,62.5908,62.7493,71600.0
2014-11-06 10:10:00,63.3,63.45,63.27,63.32,57500.0,62.7394,62.8881,62.7097,62.7593,57500.0
2014-11-06 10:15:00,63.33,63.33,62.94,63.04,58800.0,62.7692,62.7692,62.3826,62.4817,58800.0
2014-11-06 10:20:00,63.04,63.04,62.74,62.93,65000.0,62.4817,62.4817,62.1844,62.3727,65000.0
2014-11-06 10:25:00,62.93,62.98,62.79,62.89,40300.0,62.3727,62.4223,62.2339,62.3331,40300.0
2014-11-06 10:30:00,62.88,62.89,62.49,62.55,81700.0,62.3232,62.3331,61.9366,61.9961,81700.0
2014-11-06 10:35:00,62.57,62.79,62.55,62.77,27300.0,62.0159,62.2339,61.9961,62.2141,27300.0
2014-11-06 10:40:00,62.75,62.76,62.53,62.57,29800.0,62.1943,62.2042,61.9763,62.0159,29800.0
2014-11-06 10:45:00,62.57,62.66,62.51,62.54,14900.0,62.0159,62.1051,61.9564,61.9862,14900.0
2014-11-06 10:50:00,62.53,62.55,62.49,62.52,18300.0,61.9763,61.9961,61.9366,61.9663,18300.0
2014-11-06 10:55:00,62.52,62.52,62.36,62.5,26700.0,61.9663,61.9663,61.8078,61.9465,26700.0
2014-11-06 11:00:00,62.47,62.53,62.43,62.51,35100.0,61.9168,61.9763,61.8771,61.9564,35100.0
2014-11-06 11:05:00,62.52,62.81,62.52,62.78,26700.0,61.9663,62.2538,61.9663,62.224,26700.0
2014-11-06 11:10:00,62.79,62.8,62.73,62.77,14300.0,62.2339,62.2439,62.1745,62.2141,14300.0
2014-11-06 11:15:00,62.77,62.87,62.65,62.83,27300.0,62.2141,62.3132,62.0952,62.2736,27300.0
2014-11-06 11:20:00,62.86,63.07,62.86,63.06,77200.0,62.3033,62.5115,62.3033,62.5016,77200.0
2014-11-06 11:25:00,63.07,63.19,63.0,63.18,34000.0,62.5115,62.6304,62.4421,62.6205,34000.0
2014-11-06 11:30:00,63.2,63.25,63.11,63.14,31100.0,62.6403,62.6899,62.5511,62.5808,31100.0
2014-11-06 11:35:00,63.13,63.17,63.03,63.15,31800.0,62.5709,62.6106,62.4718,62.5908,31800.0
2014-11-06 11:40:00,63.13,63.25,63.12,63.25,21800.0,62.5709,62.6899,62.561,62.6899,21800.0
2014-11-06 11:45:00,63.25,63.29,63.09,63.09,25500.0,62.6899,62.7295,62.5313,62.5313,25500.0
2014-11-06 11:50:00,63.09,63.13,63.05,63.1,27500.0,62.5313,62.5709,62.4916,62.5412,27500.0
2014-11-06 11:55:00,63.1,63.16,63.09,63.14,22900.0,62.5412,62.6007,62.5313,62.5808,22900.0
2014-11-06 12:00:00,63.13,63.14,62.98,63.02,34000.0,62.5709,62.5808,62.4223,62.4619,34000.0
2014-11-06 12:05:00,63.03,63.05,62.93,62.98,16000.0,62.4718,62.4916,62.3727,62.4223,16000.0
2014-11-06 12:10:00,62.98,63.03,62.97,63.03,44200.0,62.4223,62.4718,62.4124,62.4718,44200.0
2014-11-06 12:15:00,63.01,63.03,62.96,63.0,29400.0,62.452,62.4718,62.4024,62.4421,29400.0
2014-11-06 12:20:00,63.0,63.03,62.91,62.91,12900.0,62.4421,62.4718,62.3529,62.3529,12900.0
2014-11-06 12:25:00,62.9,62.92,62.79,62.82,13200.0,62.343,62.3628,62.2339,62.2637,13200.0
2014-11-06 12:30:00,62.82,62.84,62.77,62.8,18300.0,62.2637,62.2835,62.2141,62.2439,18300.0
2014-11-06 12:35:00,62.8,62.87,62.74,62.74,12700.0,62.2439,62.3132,62.1844,62.1844,12700.0
2014-11-06 12:40:00,62.73,62.73,62.66,62.67,16200.0,62.1745,62.1745,62.1051,62.115,16200.0
2014-11-06 12:45:00,62.67,62.86,62.67,62.83,15000.0,62.115,62.3033,62.115,62.2736,15000.0
2014-11-06 12:50:00,62.83,62.85,62.76,62.78,19100.0,62.2736,62.2934,62.2042,62.224,19100.0
2014-11-06 12:55:00,62.72,62.83,62.7,62.83,35200.0,62.1646,62.2736,62.1447,62.2736,35200.0
2014-11-06 13:00:00,62.83,62.93,62.81,62.92,27000.0,62.2736,62.3727,62.2538,62.3628,27000.0
2014-11-06 13:05:00,62.92,62.92,62.77,62.79,23000.0,62.3628,62.3628,62.2141,62.2339,23000.0
2014-11-06 13:10:00,62.76,62.78,62.69,62.72,18500.0,62.2042,62.224,62.1348,62.1646,18500.0
2014-11-06 13:15:00,62.72,62.77,62.69,62.69,13100.0,62.1646,62.2141,62.1348,62.1348,13100.0
2014-11-06 13:20:00,62.7,62.81,62.68,62.79,15500.0,62.1447,62.2538,62.1249,62.2339,15500.0
2014-11-06 13:25:00,62.78,62.85,62.78,62.83,15200.0,62.224,62.2934,62.224,62.2736,15200.0
2014-11-06 13:30:00,62.82,62.87,62.82,62.83,17500.0,62.2637,62.3132,62.2637,62.2736,17500.0
2014-11-06 13:35:00,62.83,62.83,62.76,62.82,15400.0,62.2736,62.2736,62.2042,62.2637,15400.0
2014-11-06 13:40:00,62.81,62.82,62.77,62.81,42700.0,62.2538,62.2637,62.2141,62.2538,42700.0
2014-11-06 13:45:00,62.79,62.86,62.78,62.85,22100.0,62.2339,62.3033,62.224,62.2934,22100.0
2014-11-06 13:50:00,62.86,62.87,62.8,62.83,41300.0,62.3033,62.3132,62.2439,62.2736,41300.0
2014-11-06 13:55:00,62.83,62.83,62.71,62.77,51500.0,62.2736,62.2736,62.1547,62.2141,51500.0
2014-11-06 14:00:00,62.77,62.77,62.75,62.76,32600.0,62.2141,62.2141,62.1943,62.2042,32600.0
2014-11-06 14:05:00,62.75,62.77,62.74,62.76,33400.0,62.1943,62.2141,62.1844,62.2042,33400.0
2014-11-06 14:10:00,62.77,62.86,62.75,62.8,38900.0,62.2141,62.3033,62.1943,62.2439,38900.0
2014-11-06 14:15:00,62.81,62.81,62.76,62.78,35100.0,62.2538,62.2538,62.2042,62.224,35100.0
2014-11-06 14:20:00,62.78,62.78,62.72,62.74,33300.0,62.224,62.224,62.1646,62.1844,33300.0
2014-11-06 14:25:00,62.75,62.77,62.75,62.77,26400.0,62.1943,62.2141,62.1943,62.2141,26400.0
2014-11-06 14:30:00,62.77,62.78,62.7,62.71,40500.0,62.2141,62.224,62.1447,62.1547,40500.0
2014-11-06 14:35:00,62.71,62.71,62.67,62.71,33100.0,62.1547,62.1547,62.115,62.1547,33100.0
2014-11-06 14:40:00,62.71,62.78,62.7,62.78,28900.0,62.1547,62.224,62.1447,62.224,28900.0
2014-11-06 14:45:00,62.78,62.78,62.66,62.66,36400.0,62.224,62.224,62.1051,62.1051,36400.0
2014-11-06 14:50:00,62.66,62.77,62.65,62.77,29200.0,62.1051,62.2141,62.0952,62.2141,29200.0
2014-11-06 14:55:00,62.77,62.77,62.73,62.73,41800.0,62.2141,62.2141,62.1745,62.1745,41800.0
2014-11-06 15:00:00,62.74,62.76,62.74,62.76,29700.0,62.1844,62.2042,62.1844,62.2042,29700.0
2014-11-06 15:05:00,62.75,62.75,62.65,62.7,40900.0,62.1943,62.1943,62.0952,62.1447,40900.0
2014-11-06 15:10:00,62.7,62.77,62.69,62.77,28500.0,62.1447,62.2141,62.1348,62.2141,28500.0
2014-11-06 15:15:00,62.77,62.78,62.73,62.74,34200.0,62.2141,62.224,62.1745,62.1844,34200.0
2014-11-06 15:20:00,62.73,62.79,62.73,62.79,44000.0,62.1745,62.2339,62.1745,62.2339,44000.0
2014-11-06 15:25:00,62.79,62.88,62.79,62.84,59700.0,62.2339,62.3232,62.2339,62.2835,59700.0
2014-11-06 15:30:00,62.84,62.94,62.84,62.9,82000.0,62.2835,62.3826,62.2835,62.343,82000.0
2014-11-06 15:35:00,62.9,63.01,62.89,63.0,52000.0,62.343,62.452,62.3331,62.4421,52000.0
2014-11-06 15:40:00,62.99,63.09,62.98,63.09,85100.0,62.4322,62.5313,62.4223,62.5313,85100.0
2014-11-06 15:45:00,63.09,63.2,63.08,63.19,128500.0,62.5313,62.6403,62.5214,62.6304,128500.0
2014-11-06 15:50:00,63.19,63.21,63.12,63.15,165600.0,62.6304,62.6502,62.561,62.5908,165600.0
2014-11-06 15:55:00,63.15,63.15,63.07,63.08,155500.0,62.5908,62.5908,62.5115,62.5214,155500.0
2014-11-07 09:30:00,63.61,63.87,63.45,63.73,154500.0,63.0467,63.3044,62.8881,63.1656,154500.0
2014-11-07 09:35:00,63.79,64.18,63.71,64.0,76200.0,63.2251,63.6116,63.1458,63.4332,76200.0
2014-11-07 09:40:00,64.0,64.35,63.67,64.24,104300.0,63.4332,63.7801,63.1062,63.6711,104300.0
2014-11-07 09:45:00,64.24,64.25,63.9,64.09,68700.0,63.6711,63.681,63.3341,63.5224,68700.0
2014-11-07 09:50:00,64.07,64.47,64.05,64.37,85600.0,63.5026,63.8991,63.4828,63.8,85600.0
2014-11-07 09:55:00,64.37,64.47,64.29,64.29,54000.0,63.8,63.8991,63.7207,63.7207,54000.0
2014-11-07 10:00:00,64.28,64.29,63.94,63.94,43500.0,63.7108,63.7207,63.3738,63.3738,43500.0
2014-11-07 10:05:00,63.96,64.05,63.86,63.98,39100.0,63.3936,63.4828,63.2945,63.4134,39100.0
2014-11-07 10:10:00,64.01,64.06,63.89,63.89,30800.0,63.4431,63.4927,63.3242,63.3242,30800.0
2014-11-07 10:15:00,63.87,64.1,63.85,64.06,27300.0,63.3044,63.5323,63.2846,63.4927,27300.0
2014-11-07 10:20:00,64.03,64.06,63.89,63.96,24800.0,63.463,63.4927,63.3242,63.3936,24800.0
2014-11-07 10:25:00,63.96,63.99,63.84,63.9,30500.0,63.3936,63.4233,63.2746,63.3341,30500.0
2014-11-07 10:30:00,63.91,63.99,63.87,63.99,49900.0,63.344,63.4233,63.3044,63.4233,49900.0
2014-11-07 10:35:00,63.96,64.1,63.92,64.09,81400.0,63.3936,63.5323,63.3539,63.5224,81400.0
2014-11-07 10:40:00,64.08,64.23,64.07,64.15,37600.0,63.5125,63.6612,63.5026,63.5819,37600.0
2014-11-07 10:45:00,64.17,64.26,64.12,64.23,33400.0,63.6017,63.6909,63.5522,63.6612,33400.0
2014-11-07 10:50:00,64.25,64.41,64.25,64.35,71500.0,63.681,63.8396,63.681,63.7801,71500.0
2014-11-07 10:55:00,64.36,64.56,64.36,64.52,80400.0,63.79,63.9883,63.79,63.9486,80400.0
2014-11-07 11:00:00,64.52,64.53,64.33,64.36,33500.0,63.9486,63.9585,63.7603,63.79,33500.0
2014-11-07 11:05:00,64.38,64.41,64.33,64.34,14300.0,63.8099,63.8396,63.7603,63.7702,14300.0
2014-11-07 11:10:00,64.34,64.6,64.29,64.59,98700.0,63.7702,64.0279,63.7207,64.018,98700.0
2014-11-07 11:15:00,64.57,64.64,64.47,64.57,61400.0,63.9982,64.0676,63.8991,63.9982,61400.0
2014-11-07 11:20:00,64.54,64.54,64.43,64.48,19600.0,63.9685,63.9685,63.8594,63.909,19600.0
2014-11-07 11:25:00,64.49,64.55,64.47,64.53,16400.0,63.9189,63.9784,63.8991,63.9585,16400.0
2014-11-07 11:30:00,64.53,64.6,64.52,64.58,13800.0,63.9585,64.0279,63.9486,64.0081,13800.0
2014-11-07 11:35:00,64.59,64.6,64.41,64.53,22400.0,64.018,64.0279,63.8396,63.9585,22400.0
2014-11-07 11:40:00,64.51,64.57,64.42,64.42,34300.0,63.9387,63.9982,63.8495,63.8495,34300.0
2014-11-07 11:45:00,64.43,64.45,64.36,64.45,17700.0,63.8594,63.8792,63.79,63.8792,17700.0
2014-11-07 11:50:00,64.45,64.54,64.44,64.54,16000.0,63.8792,63.9685,63.8693,63.9685,16000.0
2014-11-07 11:55:00,64.54,64.55,64.43,64.46,19800.0,63.9685,63.9784,63.8594,63.8892,19800.0
2014-11-07 12:00:00,64.46,64.47,64.43,64.46,7600.0,63.8892,63.8991,63.8594,63.8892,7600.0
2014-11-07 12:05:00,64.46,64.5,64.44,64.44,24100.0,63.8892,63.9288,63.8693,63.8693,24100.0
2014-11-07 12:10:00,64.45,64.45,64.3,64.31,44800.0,63.8792,63.8792,63.7306,63.7405,44800.0
2014-11-07 12:15:00,64.3,64.3,64.2,64.24,21000.0,63.7306,63.7306,63.6315,63.6711,21000.0
2014-11-07 12:20:00,64.27,64.29,64.17,64.21,24500.0,63.7008,63.7207,63.6017,63.6414,24500.0
2014-11-07 12:25:00,64.21,64.21,64.08,64.13,24900.0,63.6414,63.6414,63.5125,63.5621,24900.0
2014-11-07 12:30:00,64.12,64.13,64.03,64.08,235500.0,63.5522,63.5621,63.463,63.5125,235500.0
2014-11-07 12:35:00,64.06,64.22,64.06,64.19,11700.0,63.4927,63.6513,63.4927,63.6215,11700.0
2014-11-07 12:40:00,64.21,64.25,64.19,64.25,22200.0,63.6414,63.681,63.6215,63.681,22200.0
2014-11-07 12:45:00,64.26,64.27,64.2,64.27,23600.0,63.6909,63.7008,63.6315,63.7008,23600.0
2014-11-07 12:50:00,64.26,64.38,64.26,64.36,14700.0,63.6909,63.8099,63.6909,63.79,14700.0
2014-11-07 12:55:00,64.36,64.44,64.36,64.38,13600.0,63.79,63.8693,63.79,63.8099,13600.0
2014-11-07 13:00:00,64.4,64.4,64.34,64.37,21000.0,63.8297,63.8297,63.7702,63.8,21000.0
2014-11-07 13:05:00,64.37,64.41,64.36,64.38,12500.0,63.8,63.8396,63.79,63.8099,12500.0
2014-11-07 13:10:00,64.37,64.43,64.36,64.39,18000.0,63.8,63.8594,63.79,63.8198,18000.0
2014-11-07 13:15:00,64.38,64.4,64.35,64.39,11800.0,63.8099,63.8297,63.7801,63.8198,11800.0
2014-11-07 13:20:00,64.39,64.4,64.35,64.39,30600.0,63.8198,63.8297,63.7801,63.8198,30600.0
2014-11-07 13:25:00,64.39,64.4,64.3,64.3,41500.0,63.8198,63.8297,63.7306,63.7306,41500.0
2014-11-07 13:30:00,64.29,64.39,64.29,64.39,60900.0,63.7207,63.8198,63.7207,63.8198,60900.0
2014-11-07 13:35:00,64.39,64.4,64.35,64.37,15200.0,63.8198,63.8297,63.7801,63.8,15200.0
2014-11-07 13:40:00,64.35,64.4,64.29,64.4,19500.0,63.7801,63.8297,63.7207,63.8297,19500.0
2014-11-07 13:45:00,64.4,64.41,64.32,64.35,32000.0,63.8297,63.8396,63.7504,63.7801,32000.0
2014-11-07 13:50:00,64.34,64.4,64.33,64.4,14800.0,63.7702,63.8297,63.7603,63.8297,14800.0
2014-11-07 13:55:00,64.39,64.41,64.35,64.38,18400.0,63.8198,63.8396,63.7801,63.8099,18400.0
2014-11-07 14:00:00,64.39,64.43,64.38,64.38,26600.0,63.8198,63.8594,63.8099,63.8099,26600.0
2014-11-07 14:05:00,64.38,64.38,64.3,64.33,14500.0,63.8099,63.8099,63.7306,63.7603,14500.0
2014-11-07 14:10:00,64.32,64.36,64.32,64.33,12900.0,63.7504,63.79,63.7504,63.7603,12900.0
2014-11-07 14:15:00,64.33,64.35,64.31,64.31,20700.0,63.7603,63.7801,63.7405,63.7405,20700.0
2014-11-07 14:20:00,64.31,64.32,64.22,64.24,13700.0,63.7405,63.7504,63.6513,63.6711,13700.0
2014-11-07 14:25:00,64.24,64.25,64.05,64.1,27200.0,63.6711,63.681,63.4828,63.5323,27200.0
2014-11-07 14:30:00,64.09,64.15,64.03,64.04,21000.0,63.5224,63.5819,63.463,63.4729,21000.0
2014-11-07 14:35:00,64.03,64.03,63.89,63.9,36500.0,63.463,63.463,63.3242,63.3341,36500.0
2014-11-07 14:40:00,63.91,63.95,63.83,63.84,30800.0,63.344,63.3837,63.2647,63.2746,30800.0
2014-11-07 14:45:00,63.84,63.89,63.81,63.89,21700.0,63.2746,63.3242,63.2449,63.3242,21700.0
2014-11-07 14:50:00,63.89,63.93,63.81,63.83,25100.0,63.3242,63.3639,63.2449,63.2647,25100.0
2014-11-07 14:55:00,63.82,63.83,63.73,63.78,22100.0,63.2548,63.2647,63.1656,63.2152,22100.0
2014-11-07 15:00:00,63.78,63.97,63.78,63.94,24300.0,63.2152,63.4035,63.2152,63.3738,24300.0
2014-11-07 15:05:00,63.94,63.99,63.92,63.92,15200.0,63.3738,63.4233,63.3539,63.3539,15200.0
2014-11-07 15:10:00,63.91,63.93,63.84,63.89,18900.0,63.344,63.3639,63.2746,63.3242,18900.0
2014-11-07 15:15:00,63.89,63.91,63.78,63.82,28000.0,63.3242,63.344,63.2152,63.2548,28000.0
2014-11-07 15:20:00,63.82,63.85,63.78,63.81,18700.0,63.2548,63.2846,63.2152,63.2449,18700.0
2014-11-07 15:25:00,63.81,63.83,63.72,63.72,23200.0,63.2449,63.2647,63.1557,63.1557,23200.0
2014-11-07 15:30:00,63.73,63.81,63.72,63.8,28900.0,63.1656,63.2449,63.1557,63.235,28900.0
2014-11-07 15:35:00,63.79,63.85,63.77,63.84,24600.0,63.2251,63.2846,63.2053,63.2746,24600.0
2014-11-07 15:40:00,63.85,63.86,63.76,63.79,44700.0,63.2846,63.2945,63.1954,63.2251,44700.0
2014-11-07 15:45:00,63.8,63.86,63.79,63.84,74300.0,63.235,63.2945,63.2251,63.2746,74300.0
2014-11-07 15:50:00,63.85,63.91,63.85,63.88,68800.0,63.2846,63.344,63.2846,63.3143,68800.0
2014-11-07 15:55:00,63.88,63.96,63.88,63.95,146700.0,63.3143,63.3936,63.3143,63.3837,146700.0
2014-11-10 09:30:00,64.1,64.1,63.5,63.53,109800.0,63.5323,63.5323,62.9377,62.9674,109800.0
2014-11-10 09:35:00,63.59,63.79,63.3,63.31,27800.0,63.0269,63.2251,62.7394,62.7493,27800.0
2014-11-10 09:40:00,63.3,63.42,63.13,63.23,48100.0,62.7394,62.8584,62.5709,62.6701,48100.0
2014-11-10 09:45:00,63.21,63.28,63.17,63.28,24400.0,62.6502,62.7196,62.6106,62.7196,24400.0
2014-11-10 09:50:00,63.26,63.33,63.21,63.27,42200.0,62.6998,62.7692,62.6502,62.7097,42200.0
2014-11-10 09:55:00,63.29,63.42,63.22,63.37,49400.0,62.7295,62.8584,62.6601,62.8088,49400.0
2014-11-10 10:00:00,63.37,63.46,63.34,63.44,72200.0,62.8088,62.898,62.7791,62.8782,72200.0
2014-11-10 10:05:00,63.47,63.54,63.37,63.4,32600.0,62.9079,62.9773,62.8088,62.8385,32600.0
2014-11-10 10:10:00,63.39,63.43,63.32,63.39,12500.0,62.8286,62.8683,62.7593,62.8286,12500.0
2014-11-10 10:15:00,63.37,63.45,63.36,63.44,19300.0,62.8088,62.8881,62.7989,62.8782,19300.0
2014-11-10 10:20:00,63.44,63.46,63.24,63.27,57900.0,62.8782,62.898,62.68,62.7097,57900.0
2014-11-10 10:25:00,63.25,63.4,63.23,63.39,21300.0,62.6899,62.8385,62.6701,62.8286,21300.0
2014-11-10 10:30:00,63.42,63.49,63.31,63.32,61400.0,62.8584,62.9277,62.7493,62.7593,61400.0
2014-11-10 10:35:00,63.32,63.42,63.26,63.38,15000.0,62.7593,62.8584,62.6998,62.8187,15000.0
2014-11-10 10:40:00,63.41,63.54,63.4,63.5,17500.0,62.8485,62.9773,62.8385,62.9377,17500.0
2014-11-10 10:45:00,63.51,63.69,63.43,63.67,24800.0,62.9476,63.126,62.8683,63.1062,24800.0
2014-11-10 10:50:00,63.65,63.68,63.6,63.68,29200.0,63.0863,63.1161,63.0368,63.1161,29200.0
2014-11-10 10:55:00,63.69,63.72,63.6,63.6,9600.0,63.126,63.1557,63.0368,63.0368,9600.0
2014-11-10 11:00:00,63.62,63.7,63.57,63.7,22000.0,63.0566,63.1359,63.007,63.1359,22000.0
2014-11-10 11:05:00,63.68,63.71,63.63,63.64,12800.0,63.1161,63.1458,63.0665,63.0764,12800.0
2014-11-10 11:10:00,63.65,63.69,63.63,63.68,8700.0,63.0863,63.126,63.0665,63.1161,8700.0
2014-11-10 11:15:00,63.68,63.72,63.65,63.69,5600.0,63.1161,63.1557,63.0863,63.126,5600.0
2014-11-10 11:20:00,63.7,63.77,63.7,63.72,12900.0,63.1359,63.2053,63.1359,63.1557,12900.0
2014-11-10 11:25:00,63.72,63.77,63.66,63.7,15000.0,63.1557,63.2053,63.0962,63.1359,15000.0
2014-11-10 11:30:00,63.72,63.78,63.69,63.75,31200.0,63.1557,63.2152,63.126,63.1854,31200.0
2014-11-10 11:35:00,63.72,63.8,63.69,63.8,14800.0,63.1557,63.235,63.126,63.235,14800.0
2014-11-10 11:40:00,63.8,63.81,63.73,63.77,14600.0,63.235,63.2449,63.1656,63.2053,14600.0
2014-11-10 11:45:00,63.76,63.81,63.76,63.8,11400.0,63.1954,63.2449,63.1954,63.235,11400.0
2014-11-10 11:50:00,63.8,63.83,63.75,63.8,12600.0,63.235,63.2647,63.1854,63.235,12600.0
2014-11-10 11:55:00,63.8,63.83,63.77,63.79,6100.0,63.235,63.2647,63.2053,63.2251,6100.0
2014-11-10 12:00:00,63.77,63.79,63.73,63.74,8000.0,63.2053,63.2251,63.1656,63.1755,8000.0
2014-11-10 12:05:00,63.74,63.78,63.71,63.77,6100.0,63.1755,63.2152,63.1458,63.2053,6100.0
2014-11-10 12:10:00,63.76,63.78,63.68,63.75,7200.0,63.1954,63.2152,63.1161,63.1854,7200.0
2014-11-10 12:15:00,63.78,63.79,63.73,63.76,16100.0,63.2152,63.2251,63.1656,63.1954,16100.0
2014-11-10 12:20:00,63.76,63.81,63.75,63.79,17100.0,63.1954,63.2449,63.1854,63.2251,17100.0
2014-11-10 12:25:00,63.77,63.81,63.73,63.78,36700.0,63.2053,63.2449,63.1656,63.2152,36700.0
2014-11-10 12:30:00,63.78,63.79,63.75,63.76,7900.0,63.2152,63.2251,63.1854,63.1954,7900.0
2014-11-10 12:35:00,63.79,63.85,63.73,63.75,35300.0,63.2251,63.2846,63.1656,63.1854,35300.0
2014-11-10 12:40:00,63.75,63.84,63.75,63.81,9100.0,63.1854,63.2746,63.1854,63.2449,9100.0
2014-11-10 12:45:00,63.82,63.85,63.8,63.85,4200.0,63.2548,63.2846,63.235,63.2846,4200.0
2014-11-10 12:50:00,63.83,63.87,63.77,63.78,9000.0,63.2647,63.3044,63.2053,63.2152,9000.0
2014-11-10 12:55:00,63.79,63.87,63.79,63.85,7500.0,63.2251,63.3044,63.2251,63.2846,7500.0
2014-11-10 13:00:00,63.84,63.87,63.82,63.85,5700.0,63.2746,63.3044,63.2548,63.2846,5700.0
2014-11-10 13:05:00,63.84,63.93,63.83,63.93,12100.0,63.2746,63.3639,63.2647,63.3639,12100.0
2014-11-10 13:10:00,63.94,63.95,63.91,63.92,5800.0,63.3738,63.3837,63.344,63.3539,5800.0
2014-11-10 13:15:00,63.91,63.97,63.89,63.96,20500.0,63.344,63.4035,63.3242,63.3936,20500.0
2014-11-10 13:20:00,63.96,64.0,63.96,64.0,17100.0,63.3936,63.4332,63.3936,63.4332,17100.0
2014-11-10 13:25:00,64.0,64.02,63.98,64.01,13000.0,63.4332,63.4531,63.4134,63.4431,13000.0
2014-11-10 13:30:00,64.02,64.11,64.02,64.08,27600.0,63.4531,63.5423,63.4531,63.5125,27600.0
2014-11-10 13:35:00,64.08,64.13,64.06,64.07,8300.0,63.5125,63.5621,63.4927,63.5026,8300.0
2014-11-10 13:40:00,64.08,64.1,64.06,64.1,12100.0,63.5125,63.5323,63.4927,63.5323,12100.0
2014-11-10 13:45:00,64.09,64.1,64.06,64.09,22800.0,63.5224,63.5323,63.4927,63.5224,22800.0
2014-11-10 13:50:00,64.09,64.15,64.09,64.15,23400.0,63.5224,63.5819,63.5224,63.5819,23400.0
2014-11-10 13:55:00,64.15,64.17,64.13,64.14,36200.0,63.5819,63.6017,63.5621,63.572,36200.0
2014-11-10 14:00:00,64.13,64.16,64.12,64.15,25500.0,63.5621,63.5918,63.5522,63.5819,25500.0
2014-11-10 14:05:00,64.15,64.17,64.11,64.14,13600.0,63.5819,63.6017,63.5423,63.572,13600.0
2014-11-10 14:10:00,64.16,64.16,64.12,64.15,9400.0,63.5918,63.5918,63.5522,63.5819,9400.0
2014-11-10 14:15:00,64.16,64.21,64.16,64.21,18100.0,63.5918,63.6414,63.5918,63.6414,18100.0
2014-11-10 14:20:00,64.19,64.23,64.19,64.23,24100.0,63.6215,63.6612,63.6215,63.6612,24100.0
2014-11-10 14:25:00,64.22,64.28,64.21,64.27,42900.0,63.6513,63.7108,63.6414,63.7008,42900.0
2014-11-10 14:30:00,64.27,64.33,64.19,64.28,66900.0,63.7008,63.7603,63.6215,63.7108,66900.0
2014-11-10 14:35:00,64.28,64.3,64.22,64.23,53800.0,63.7108,63.7306,63.6513,63.6612,53800.0
2014-11-10 14:40:00,64.24,64.27,64.19,64.2,22500.0,63.6711,63.7008,63.6215,63.6315,22500.0
2014-11-10 14:45:00,64.2,64.33,64.2,64.33,22500.0,63.6315,63.7603,63.6315,63.7603,22500.0
2014-11-10 14:50:00,64.32,64.36,64.3,64.33,33300.0,63.7504,63.79,63.7306,63.7603,33300.0
2014-11-10 14:55:00,64.33,64.41,64.32,64.4,30600.0,63.7603,63.8396,63.7504,63.8297,30600.0
2014-11-10 15:00:00,64.4,64.43,64.37,64.43,34000.0,63.8297,63.8594,63.8,63.8594,34000.0
2014-11-10 15:05:00,64.43,64.54,64.43,64.47,72900.0,63.8594,63.9685,63.8594,63.8991,72900.0
2014-11-10 15:10:00,64.47,64.48,64.42,64.42,41900.0,63.8991,63.909,63.8495,63.8495,41900.0
2014-11-10 15:15:00,64.42,64.46,64.37,64.37,27300.0,63.8495,63.8892,63.8,63.8,27300.0
2014-11-10 15:20:00,64.38,64.47,64.38,64.46,17300.0,63.8099,63.8991,63.8099,63.8892,17300.0
2014-11-10 15:25:00,64.46,64.47,64.4,64.4,23700.0,63.8892,63.8991,63.8297,63.8297,23700.0
2014-11-10 15:30:00,64.4,64.4,64.35,64.35,26600.0,63.8297,63.8297,63.7801,63.7801,26600.0
2014-11-10 15:35:00,64.35,64.41,64.35,64.4,44800.0,63.7801,63.8396,63.7801,63.8297,44800.0
2014-11-10 15:40:00,64.4,64.4,64.33,64.33,42100.0,63.8297,63.8297,63.7603,63.7603,42100.0
2014-11-10 15:45:00,64.34,64.44,64.34,64.4,67800.0,63.7702,63.8693,63.7702,63.8297,67800.0
2014-11-10 15:50:00,64.41,64.45,64.41,64.42,99800.0,63.8396,63.8792,63.8396,63.8495,99800.0
2014-11-10 15:55:00,64.42,64.46,64.35,64.46,115000.0,63.8495,63.8892,63.7801,63.8892,115000.0
2014-11-11 09:30:00,64.45,64.74,64.33,64.74,64400.0,63.8792,64.1667,63.7603,64.1667,64400.0
2014-11-11 09:35:00,64.74,64.74,64.24,64.25,41800.0,64.1667,64.1667,63.6711,63.681,41800.0
2014-11-11 09:40:00,64.24,64.29,63.87,63.91,51500.0,63.6711,63.7207,63.3044,63.344,51500.0
2014-11-11 09:45:00,63.91,64.04,63.83,63.94,26100.0,63.344,63.4729,63.2647,63.3738,26100.0
2014-11-11 09:50:00,63.95,64.04,63.67,63.67,30200.0,63.3837,63.4729,63.1062,63.1062,30200.0
2014-11-11 09:55:00,63.68,63.8,63.65,63.66,30000.0,63.1161,63.235,63.0863,63.0962,30000.0
2014-11-11 10:00:00,63.67,63.91,63.66,63.81,44000.0,63.1062,63.344,63.0962,63.2449,44000.0
2014-11-11 10:05:00,63.83,63.85,63.77,63.83,12500.0,63.2647,63.2846,63.2053,63.2647,12500.0
2014-11-11 10:10:00,63.85,63.93,63.84,63.88,14500.0,63.2846,63.3639,63.2746,63.3143,14500.0
2014-11-11 10:15:00,63.88,63.91,63.79,63.82,45800.0,63.3143,63.344,63.2251,63.2548,45800.0
2014-11-11 10:20:00,63.82,63.83,63.69,63.72,16200.0,63.2548,63.2647,63.126,63.1557,16200.0
2014-11-11 10:25:00,63.74,63.85,63.71,63.72,21000.0,63.1755,63.2846,63.1458,63.1557,21000.0
2014-11-11 10:30:00,63.75,63.78,63.62,63.64,27400.0,63.1854,63.2152,63.0566,63.0764,27400.0
2014-11-11 10:35:00,63.63,63.65,63.6,63.63,16000.0,63.0665,63.0863,63.0368,63.0665,16000.0
2014-11-11 10:40:00,63.62,63.62,63.45,63.47,54100.0,63.0566,63.0566,62.8881,62.9079,54100.0
2014-11-11 10:45:00,63.5,63.68,63.46,63.67,26300.0,62.9377,63.1161,62.898,63.1062,26300.0
2014-11-11 10:50:00,63.65,63.95,63.62,63.87,93600.0,63.0863,63.3837,63.0566,63.3044,93600.0
2014-11-11 10:55:00,63.86,63.99,63.86,63.99,10000.0,63.2945,63.4233,63.2945,63.4233,10000.0
2014-11-11 11:00:00,64.0,64.03,63.96,64.02,27300.0,63.4332,63.463,63.3936,63.4531,27300.0
2014-11-11 11:05:00,64.01,64.07,63.95,64.06,8800.0,63.4431,63.5026,63.3837,63.4927,8800.0
2014-11-11 11:10:00,64.08,64.1,64.0,64.07,11800.0,63.5125,63.5323,63.4332,63.5026,11800.0
2014-11-11 11:15:00,64.07,64.1,64.04,64.05,8600.0,63.5026,63.5323,63.4729,63.4828,8600.0
2014-11-11 11:20:00,64.05,64.13,64.04,64.13,13500.0,63.4828,63.5621,63.4729,63.5621,13500.0
2014-11-11 11:25:00,64.12,64.14,63.97,63.97,14900.0,63.5522,63.572,63.4035,63.4035,14900.0
2014-11-11 11:30:00,63.99,64.0,63.95,63.98,10400.0,63.4233,63.4332,63.3837,63.4134,10400.0
2014-11-11 11:35:00,63.98,63.98,63.91,63.91,8600.0,63.4134,63.4134,63.344,63.344,8600.0
2014-11-11 11:40:00,63.91,63.93,63.86,63.89,12800.0,63.344,63.3639,63.2945,63.3242,12800.0
2014-11-11 11:45:00,63.88,63.89,63.82,63.85,7600.0,63.3143,63.3242,63.2548,63.2846,7600.0
2014-11-11 11:50:00,63.86,63.89,63.82,63.87,9300.0,63.2945,63.3242,63.2548,63.3044,9300.0
2014-11-11 11:55:00,63.88,63.9,63.81,63.82,8800.0,63.3143,63.3341,63.2449,63.2548,8800.0
2014-11-11 12:00:00,63.81,63.84,63.75,63.77,54300.0,63.2449,63.2746,63.1854,63.2053,54300.0
2014-11-11 12:05:00,63.77,63.78,63.71,63.71,6300.0,63.2053,63.2152,63.1458,63.1458,6300.0
2014-11-11 12:10:00,63.72,63.79,63.72,63.74,12000.0,63.1557,63.2251,63.1557,63.1755,12000.0
2014-11-11 12:15:00,63.74,63.84,63.74,63.82,7000.0,63.1755,63.2746,63.1755,63.2548,7000.0
2014-11-11 12:20:00,63.82,63.87,63.8,63.86,9000.0,63.2548,63.3044,63.235,63.2945,9000.0
2014-11-11 12:25:00,63.87,63.92,63.87,63.91,4700.0,63.3044,63.3539,63.3044,63.344,4700.0
2014-11-11 12:30:00,63.91,64.0,63.91,63.98,11400.0,63.344,63.4332,63.344,63.4134,11400.0
2014-11-11 12:35:00,63.98,63.99,63.94,63.94,11100.0,63.4134,63.4233,63.3738,63.3738,11100.0
2014-11-11 12:40:00,63.96,63.98,63.85,63.85,9700.0,63.3936,63.4134,63.2846,63.2846,9700.0
2014-11-11 12:45:00,63.84,63.93,63.81,63.83,30800.0,63.2746,63.3639,63.2449,63.2647,30800.0
2014-11-11 12:50:00,63.84,63.91,63.82,63.91,13600.0,63.2746,63.344,63.2548,63.344,13600.0
2014-11-11 12:55:00,63.92,63.95,63.87,63.87,7200.0,63.3539,63.3837,63.3044,63.3044,7200.0
2014-11-11 13:00:00,63.87,63.89,63.85,63.85,5400.0,63.3044,63.3242,63.2846,63.2846,5400.0
2014-11-11 13:05:00,63.84,63.9,63.84,63.9,13300.0,63.2746,63.3341,63.2746,63.3341,13300.0
2014-11-11 13:10:00,63.91,63.91,63.73,63.74,7500.0,63.344,63.344,63.1656,63.1755,7500.0
2014-11-11 13:15:00,63.72,63.81,63.7,63.8,10700.0,63.1557,63.2449,63.1359,63.235,10700.0
2014-11-11 13:20:00,63.8,63.92,63.77,63.88,33200.0,63.235,63.3539,63.2053,63.3143,33200.0
2014-11-11 13:25:00,63.88,63.89,63.76,63.76,15500.0,63.3143,63.3242,63.1954,63.1954,15500.0
2014-11-11 13:30:00,63.75,63.75,63.66,63.72,22700.0,63.1854,63.1854,63.0962,63.1557,22700.0
2014-11-11 13:35:00,63.72,63.92,63.72,63.92,10800.0,63.1557,63.3539,63.1557,63.3539,10800.0
2014-11-11 13:40:00,63.9,63.96,63.88,63.88,9900.0,63.3341,63.3936,63.3143,63.3143,9900.0
2014-11-11 13:45:00,63.88,63.88,63.79,63.82,19200.0,63.3143,63.3143,63.2251,63.2548,19200.0
2014-11-11 13:50:00,63.81,63.88,63.81,63.87,22400.0,63.2449,63.3143,63.2449,63.3044,22400.0
2014-11-11 13:55:00,63.87,63.91,63.86,63.87,16100.0,63.3044,63.344,63.2945,63.3044,16100.0
2014-11-11 14:00:00,63.88,63.9,63.82,63.86,28000.0,63.3143,63.3341,63.2548,63.2945,28000.0
2014-11-11 14:05:00,63.87,63.91,63.86,63.9,15000.0,63.3044,63.344,63.2945,63.3341,15000.0
2014-11-11 14:10:00,63.9,63.9,63.82,63.89,13700.0,63.3341,63.3341,63.2548,63.3242,13700.0
2014-11-11 14:15:00,63.89,63.92,63.83,63.88,10800.0,63.3242,63.3539,63.2647,63.3143,10800.0
2014-11-11 14:20:00,63.89,63.92,63.83,63.86,20900.0,63.3242,63.3539,63.2647,63.2945,20900.0
2014-11-11 14:25:00,63.86,63.86,63.81,63.86,41600.0,63.2945,63.2945,63.2449,63.2945,41600.0
2014-11-11 14:30:00,63.87,63.9,63.85,63.9,14600.0,63.3044,63.3341,63.2846,63.3341,14600.0
2014-11-11 14:35:00,63.9,63.9,63.86,63.87,10300.0,63.3341,63.3341,63.2945,63.3044,10300.0
2014-11-11 14:40:00,63.88,63.92,63.87,63.89,26700.0,63.3143,63.3539,63.3044,63.3242,26700.0
2014-11-11 14:45:00,63.88,63.91,63.86,63.86,15900.0,63.3143,63.344,63.2945,63.2945,15900.0
2014-11-11 14:50:00,63.87,63.91,63.85,63.9,12700.0,63.3044,63.344,63.2846,63.3341,12700.0
2014-11-11 14:55:00,63.91,63.91,63.88,63.89,17000.0,63.344,63.344,63.3143,63.3242,17000.0
2014-11-11 15:00:00,63.9,63.92,63.89,63.9,21500.0,63.3341,63.3539,63.3242,63.3341,21500.0
2014-11-11 15:05:00,63.91,63.92,63.84,63.85,24400.0,63.344,63.3539,63.2746,63.2846,24400.0
2014-11-11 15:10:00,63.84,63.85,63.82,63.85,12000.0,63.2746,63.2846,63.2548,63.2846,12000.0
2014-11-11 15:15:00,63.85,63.9,63.84,63.9,13300.0,63.2846,63.3341,63.2746,63.3341,13300.0
2014-11-11 15:20:00,63.9,63.92,63.81,63.81,27300.0,63.3341,63.3539,63.2449,63.2449,27300.0
2014-11-11 15:25:00,63.81,63.85,63.81,63.81,23200.0,63.2449,63.2846,63.2449,63.2449,23200.0
2014-11-11 15:30:00,63.81,63.87,63.81,63.83,26100.0,63.2449,63.3044,63.2449,63.2647,26100.0
2014-11-11 15:35:00,63.84,63.97,63.84,63.97,24100.0,63.2746,63.4035,63.2746,63.4035,24100.0
2014-11-11 15:40:00,63.96,64.01,63.96,63.96,37700.0,63.3936,63.4431,63.3936,63.3936,37700.0
2014-11-11 15:45:00,63.97,64.09,63.97,64.06,43000.0,63.4035,63.5224,63.4035,63.4927,43000.0
2014-11-11 15:50:00,64.06,64.08,64.01,64.02,35500.0,63.4927,63.5125,63.4431,63.4531,35500.0
2014-11-11 15:55:00,64.04,64.06,63.99,64.05,61400.0,63.4729,63.4927,63.4233,63.4828,61400.0
2014-11-12 09:30:00,63.79,63.93,63.64,63.64,63200.0,63.2251,63.3639,63.0764,63.0764,63200.0
2014-11-12 09:35:00,63.67,63.93,63.67,63.83,33800.0,63.1062,63.3639,63.1062,63.2647,33800.0
2014-11-12 09:40:00,63.82,63.82,63.42,63.42,24600.0,63.2548,63.2548,62.8584,62.8584,24600.0
2014-11-12 09:45:00,63.39,63.56,63.39,63.54,25200.0,62.8286,62.9971,62.8286,62.9773,25200.0
2014-11-12 09:50:00,63.55,63.55,63.31,63.4,32000.0,62.9872,62.9872,62.7493,62.8385,32000.0
2014-11-12 09:55:00,63.37,63.68,63.34,63.46,63800.0,62.8088,63.1161,62.7791,62.898,63800.0
2014-11-12 10:00:00,63.46,63.55,63.39,63.42,22100.0,62.898,62.9872,62.8286,62.8584,22100.0
2014-11-12 10:05:00,63.43,63.61,63.43,63.51,35700.0,62.8683,63.0467,62.8683,62.9476,35700.0
2014-11-12 10:10:00,63.54,63.62,63.53,63.58,20100.0,62.9773,63.0566,62.9674,63.017,20100.0
2014-11-12 10:15:00,63.59,63.62,63.53,63.54,13600.0,63.0269,63.0566,62.9674,62.9773,13600.0
2014-11-12 10:20:00,63.53,63.63,63.53,63.63,17500.0,62.9674,63.0665,62.9674,63.0665,17500.0
2014-11-12 10:25:00,63.64,63.65,63.51,63.51,19000.0,63.0764,63.0863,62.9476,62.9476,19000.0
2014-11-12 10:30:00,63.5,63.53,63.39,63.44,47100.0,62.9377,62.9674,62.8286,62.8782,47100.0
2014-11-12 10:35:00,63.46,63.48,63.35,63.42,40500.0,62.898,62.9178,62.789,62.8584,40500.0
2014-11-12 10:40:00,63.41,63.5,63.41,63.43,9700.0,62.8485,62.9377,62.8485,62.8683,9700.0
2014-11-12 10:45:00,63.42,63.44,63.34,63.4,11500.0,62.8584,62.8782,62.7791,62.8385,11500.0
2014-11-12 10:50:00,63.38,63.39,63.29,63.29,8200.0,62.8187,62.8286,62.7295,62.7295,8200.0
2014-11-12 10:55:00,63.3,63.33,63.26,63.26,12000.0,62.7394,62.7692,62.6998,62.6998,12000.0
2014-11-12 11:00:00,63.26,63.38,63.26,63.35,19600.0,62.6998,62.8187,62.6998,62.789,19600.0
2014-11-12 11:05:00,63.38,63.42,63.36,63.4,13700.0,62.8187,62.8584,62.7989,62.8385,13700.0
2014-11-12 11:10:00,63.4,63.4,63.35,63.39,18800.0,62.8385,62.8385,62.789,62.8286,18800.0
2014-11-12 11:15:00,63.4,63.42,63.35,63.37,17400.0,62.8385,62.8584,62.789,62.8088,17400.0
2014-11-12 11:20:00,63.38,63.5,63.38,63.47,12500.0,62.8187,62.9377,62.8187,62.9079,12500.0
2014-11-12 11:25:00,63.47,63.49,63.41,63.42,13600.0,62.9079,62.9277,62.8485,62.8584,13600.0
2014-11-12 11:30:00,63.42,63.49,63.42,63.46,13200.0,62.8584,62.9277,62.8584,62.898,13200.0
2014-11-12 11:35:00,63.49,63.58,63.48,63.55,15500.0,62.9277,63.017,62.9178,62.9872,15500.0
2014-11-12 11:40:00,63.56,63.63,63.56,63.57,37900.0,62.9971,63.0665,62.9971,63.007,37900.0
2014-11-12 11:45:00,63.59,63.68,63.59,63.59,15000.0,63.0269,63.1161,63.0269,63.0269,15000.0
2014-11-12 11:50:00,63.61,63.63,63.52,63.53,29000.0,63.0467,63.0665,62.9575,62.9674,29000.0
2014-11-12 11:55:00,63.53,63.61,63.53,63.59,10300.0,62.9674,63.0467,62.9674,63.0269,10300.0
2014-11-12 12:00:00,63.59,63.65,63.58,63.61,8600.0,63.0269,63.0863,63.017,63.0467,8600.0
2014-11-12 12:05:00,63.63,63.66,63.62,63.65,17200.0,63.0665,63.0962,63.0566,63.0863,17200.0
2014-11-12 12:10:00,63.64,63.65,63.62,63.63,12500.0,63.0764,63.0863,63.0566,63.0665,12500.0
2014-11-12 12:15:00,63.64,63.66,63.62,63.63,12900.0,63.0764,63.0962,63.0566,63.0665,12900.0
2014-11-12 12:20:00,63.63,63.66,63.63,63.65,17300.0,63.0665,63.0962,63.0665,63.0863,17300.0
2014-11-12 12:25:00,63.65,63.7,63.64,63.67,7100.0,63.0863,63.1359,63.0764,63.1062,7100.0
2014-11-12 12:30:00,63.67,63.7,63.66,63.68,15600.0,63.1062,63.1359,63.0962,63.1161,15600.0
2014-11-12 12:35:00,63.69,63.7,63.64,63.68,9500.0,63.126,63.1359,63.0764,63.1161,9500.0
2014-11-12 12:40:00,63.67,63.67,63.61,63.62,10600.0,63.1062,63.1062,63.0467,63.0566,10600.0
2014-11-12 12:45:00,63.63,63.67,63.62,63.66,11900.0,63.0665,63.1062,63.0566,63.0962,11900.0
2014-11-12 12:50:00,63.67,63.69,63.64,63.67,11800.0,63.1062,63.126,63.0764,63.1062,11800.0
2014-11-12 12:55:00,63.68,63.72,63.66,63.67,11900.0,63.1161,63.1557,63.0962,63.1062,11900.0
2014-11-12 13:00:00,63.66,63.69,63.64,63.65,10200.0,63.0962,63.126,63.0764,63.0863,10200.0
2014-11-12 13:05:00,63.65,63.71,63.64,63.67,45400.0,63.0863,63.1458,63.0764,63.1062,45400.0
2014-11-12 13:10:00,63.66,63.73,63.63,63.71,17400.0,63.0962,63.1656,63.0665,63.1458,17400.0
2014-11-12 13:15:00,63.71,63.72,63.62,63.64,15800.0,63.1458,63.1557,63.0566,63.0764,15800.0
2014-11-12 13:20:00,63.63,63.66,63.58,63.66,11400.0,63.0665,63.0962,63.017,63.0962,11400.0
2014-11-12 13:25:00,63.63,63.69,63.62,63.68,9300.0,63.0665,63.126,63.0566,63.1161,9300.0
2014-11-12 13:30:00,63.69,63.69,63.64,63.67,11000.0,63.126,63.126,63.0764,63.1062,11000.0
2014-11-12 13:35:00,63.66,63.66,63.57,63.61,30800.0,63.0962,63.0962,63.007,63.0467,30800.0
2014-11-12 13:40:00,63.6,63.69,63.6,63.66,12800.0,63.0368,63.126,63.0368,63.0962,12800.0
2014-11-12 13:45:00,63.65,63.69,63.62,63.62,18100.0,63.0863,63.126,63.0566,63.0566,18100.0
2014-11-12 13:50:00,63.61,63.69,63.6,63.68,12400.0,63.0467,63.126,63.0368,63.1161,12400.0
2014-11-12 13:55:00,63.67,63.68,63.65,63.66,10000.0,63.1062,63.1161,63.0863,63.0962,10000.0
2014-11-12 14:00:00,63.67,63.71,63.66,63.68,19400.0,63.1062,63.1458,63.0962,63.1161,19400.0
2014-11-12 14:05:00,63.69,63.78,63.68,63.78,21900.0,63.126,63.2152,63.1161,63.2152,21900.0
2014-11-12 14:10:00,63.79,63.79,63.74,63.76,22100.0,63.2251,63.2251,63.1755,63.1954,22100.0
2014-11-12 14:15:00,63.78,63.81,63.73,63.74,17000.0,63.2152,63.2449,63.1656,63.1755,17000.0
2014-11-12 14:20:00,63.74,63.81,63.74,63.8,8200.0,63.1755,63.2449,63.1755,63.235,8200.0
2014-11-12 14:25:00,63.79,63.86,63.79,63.81,12100.0,63.2251,63.2945,63.2251,63.2449,12100.0
2014-11-12 14:30:00,63.82,63.82,63.73,63.73,28900.0,63.2548,63.2548,63.1656,63.1656,28900.0
2014-11-12 14:35:00,63.73,63.74,63.7,63.72,9000.0,63.1656,63.1755,63.1359,63.1557,9000.0
2014-11-12 14:40:00,63.72,63.74,63.65,63.66,15100.0,63.1557,63.1755,63.0863,63.0962,15100.0
2014-11-12 14:45:00,63.67,63.67,63.61,63.64,12600.0,63.1062,63.1062,63.0467,63.0764,12600.0
2014-11-12 14:50:00,63.63,63.64,63.54,63.63,12900.0,63.0665,63.0764,62.9773,63.0665,12900.0
2014-11-12 14:55:00,63.64,63.64,63.59,63.6,11000.0,63.0764,63.0764,63.0269,63.0368,11000.0
2014-11-12 15:00:00,63.59,63.64,63.53,63.61,19100.0,63.0269,63.0764,62.9674,63.0467,19100.0
2014-11-12 15:05:00,63.59,63.68,63.59,63.68,16900.0,63.0269,63.1161,63.0269,63.1161,16900.0
2014-11-12 15:10:00,63.69,63.76,63.66,63.73,26200.0,63.126,63.1954,63.0962,63.1656,26200.0
2014-11-12 15:15:00,63.73,63.75,63.67,63.75,23000.0,63.1656,63.1854,63.1062,63.1854,23000.0
2014-11-12 15:20:00,63.75,63.8,63.74,63.78,23000.0,63.1854,63.235,63.1755,63.2152,23000.0
2014-11-12 15:25:00,63.79,63.8,63.7,63.76,42800.0,63.2251,63.235,63.1359,63.1954,42800.0
2014-11-12 15:30:00,63.77,63.9,63.76,63.83,32700.0,63.2053,63.3341,63.1954,63.2647,32700.0
2014-11-12 15:35:00,63.84,63.89,63.81,63.83,51900.0,63.2746,63.3242,63.2449,63.2647,51900.0
2014-11-12 15:40:00,63.84,63.89,63.8,63.84,58200.0,63.2746,63.3242,63.235,63.2746,58200.0
2014-11-12 15:45:00,63.86,63.87,63.78,63.82,53400.0,63.2945,63.3044,63.2152,63.2548,53400.0
2014-11-12 15:50:00,63.83,63.84,63.74,63.81,118000.0,63.2647,63.2746,63.1755,63.2449,118000.0
2014-11-12 15:55:00,63.81,63.83,63.73,63.74,87200.0,63.2449,63.2647,63.1656,63.1755,87200.0
2014-11-13 09:30:00,64.0,64.15,63.54,63.87,89700.0,63.4332,63.5819,62.9773,63.3044,89700.0
2014-11-13 09:35:00,63.87,63.9,63.76,63.9,47300.0,63.3044,63.3341,63.1954,63.3341,47300.0
2014-11-13 09:40:00,63.9,63.99,63.82,63.9,71300.0,63.3341,63.4233,63.2548,63.3341,71300.0
2014-11-13 09:45:00,63.92,63.92,63.84,63.9,26100.0,63.3539,63.3539,63.2746,63.3341,26100.0
2014-11-13 09:50:00,63.93,64.08,63.89,64.08,41000.0,63.3639,63.5125,63.3242,63.5125,41000.0
2014-11-13 09:55:00,64.1,64.22,64.05,64.19,16400.0,63.5323,63.6513,63.4828,63.6215,16400.0
2014-11-13 10:00:00,64.22,64.22,63.86,64.01,97100.0,63.6513,63.6513,63.2945,63.4431,97100.0
2014-11-13 10:05:00,63.98,64.06,63.95,64.01,36000.0,63.4134,63.4927,63.3837,63.4431,36000.0
2014-11-13 10:10:00,63.98,64.02,63.88,63.95,42800.0,63.4134,63.4531,63.3143,63.3837,42800.0
2014-11-13 10:15:00,63.95,64.17,63.94,64.06,42900.0,63.3837,63.6017,63.3738,63.4927,42900.0
2014-11-13 10:20:00,64.05,64.08,64.01,64.08,15000.0,63.4828,63.5125,63.4431,63.5125,15000.0
2014-11-13 10:25:00,64.08,64.08,63.95,63.95,17700.0,63.5125,63.5125,63.3837,63.3837,17700.0
2014-11-13 10:30:00,63.97,63.98,63.81,63.83,22400.0,63.4035,63.4134,63.2449,63.2647,22400.0
2014-11-13 10:35:00,63.82,63.83,63.62,63.64,67700.0,63.2548,63.2647,63.0566,63.0764,67700.0
2014-11-13 10:40:00,63.64,63.64,63.53,63.57,47000.0,63.0764,63.0764,62.9674,63.007,47000.0
2014-11-13 10:45:00,63.57,63.66,63.56,63.64,28600.0,63.007,63.0962,62.9971,63.0764,28600.0
2014-11-13 10:50:00,63.62,63.7,63.6,63.67,17500.0,63.0566,63.1359,63.0368,63.1062,17500.0
2014-11-13 10:55:00,63.65,63.66,63.59,63.64,37000.0,63.0863,63.0962,63.0269,63.0764,37000.0
2014-11-13 11:00:00,63.63,63.64,63.52,63.53,73100.0,63.0665,63.0764,62.9575,62.9674,73100.0
2014-11-13 11:05:00,63.52,63.53,63.25,63.25,60000.0,62.9575,62.9674,62.6899,62.6899,60000.0
2014-11-13 11:10:00,63.25,63.26,63.16,63.19,88500.0,62.6899,62.6998,62.6007,62.6304,88500.0
2014-11-13 11:15:00,63.21,63.23,63.03,63.21,35600.0,62.6502,62.6701,62.4718,62.6502,35600.0
2014-11-13 11:20:00,63.23,63.31,63.18,63.3,17900.0,62.6701,62.7493,62.6205,62.7394,17900.0
2014-11-13 11:25:00,63.33,63.34,63.25,63.27,21900.0,62.7692,62.7791,62.6899,62.7097,21900.0
2014-11-13 11:30:00,63.26,63.26,63.1,63.12,18900.0,62.6998,62.6998,62.5412,62.561,18900.0
2014-11-13 11:35:00,63.1,63.1,62.97,62.98,24600.0,62.5412,62.5412,62.4124,62.4223,24600.0
2014-11-13 11:40:00,62.97,62.98,62.88,62.91,28800.0,62.4124,62.4223,62.3232,62.3529,28800.0
2014-11-13 11:45:00,62.9,62.95,62.86,62.94,18000.0,62.343,62.3925,62.3033,62.3826,18000.0
2014-11-13 11:50:00,62.94,62.98,62.86,62.97,16600.0,62.3826,62.4223,62.3033,62.4124,16600.0
2014-11-13 11:55:00,62.97,63.03,62.96,63.03,18400.0,62.4124,62.4718,62.4024,62.4718,18400.0
2014-11-13 12:00:00,63.03,63.04,62.96,62.96,15200.0,62.4718,62.4817,62.4024,62.4024,15200.0
2014-11-13 12:05:00,62.95,63.04,62.91,63.04,14800.0,62.3925,62.4817,62.3529,62.4817,14800.0
2014-11-13 12:10:00,63.05,63.09,63.02,63.09,24200.0,62.4916,62.5313,62.4619,62.5313,24200.0
2014-11-13 12:15:00,63.08,63.26,63.08,63.18,57600.0,62.5214,62.6998,62.5214,62.6205,57600.0
2014-11-13 12:20:00,63.18,63.3,63.18,63.3,19700.0,62.6205,62.7394,62.6205,62.7394,19700.0
2014-11-13 12:25:00,63.31,63.39,63.31,63.36,16600.0,62.7493,62.8286,62.7493,62.7989,16600.0
2014-11-13 12:30:00,63.37,63.38,63.22,63.22,19500.0,62.8088,62.8187,62.6601,62.6601,19500.0
2014-11-13 12:35:00,63.23,63.27,63.2,63.24,28200.0,62.6701,62.7097,62.6403,62.68,28200.0
2014-11-13 12:40:00,63.24,63.24,63.18,63.21,14300.0,62.68,62.68,62.6205,62.6502,14300.0
2014-11-13 12:45:00,63.22,63.27,63.21,63.26,12700.0,62.6601,62.7097,62.6502,62.6998,12700.0
2014-11-13 12:50:00,63.27,63.36,63.27,63.36,16800.0,62.7097,62.7989,62.7097,62.7989,16800.0
2014-11-13 12:55:00,63.36,63.4,63.28,63.3,12500.0,62.7989,62.8385,62.7196,62.7394,12500.0
2014-11-13 13:00:00,63.3,63.37,63.28,63.35,27400.0,62.7394,62.8088,62.7196,62.789,27400.0
2014-11-13 13:05:00,63.35,63.35,63.2,63.23,17100.0,62.789,62.789,62.6403,62.6701,17100.0
2014-11-13 13:10:00,63.24,63.24,63.18,63.18,10900.0,62.68,62.68,62.6205,62.6205,10900.0
2014-11-13 13:15:00,63.19,63.22,63.15,63.15,12600.0,62.6304,62.6601,62.5908,62.5908,12600.0
2014-11-13 13:20:00,63.14,63.15,62.9,62.91,21500.0,62.5808,62.5908,62.343,62.3529,21500.0
2014-11-13 13:25:00,62.9,62.93,62.85,62.9,21700.0,62.343,62.3727,62.2934,62.343,21700.0
2014-11-13 13:30:00,62.91,62.92,62.74,62.75,32700.0,62.3529,62.3628,62.1844,62.1943,32700.0
2014-11-13 13:35:00,62.76,62.85,62.73,62.85,17900.0,62.2042,62.2934,62.1745,62.2934,17900.0
2014-11-13 13:40:00,62.85,62.95,62.84,62.93,18800.0,62.2934,62.3925,62.2835,62.3727,18800.0
2014-11-13 13:45:00,62.94,62.94,62.88,62.92,16400.0,62.3826,62.3826,62.3232,62.3628,16400.0
2014-11-13 13:50:00,62.91,62.99,62.87,62.99,29700.0,62.3529,62.4322,62.3132,62.4322,29700.0
2014-11-13 13:55:00,62.98,63.0,62.96,62.96,21400.0,62.4223,62.4421,62.4024,62.4024,21400.0
2014-11-13 14:00:00,62.97,63.08,62.97,63.03,15200.0,62.4124,62.5214,62.4124,62.4718,15200.0
2014-11-13 14:05:00,63.03,63.07,62.94,62.95,18800.0,62.4718,62.5115,62.3826,62.3925,18800.0
2014-11-13 14:10:00,62.95,62.95,62.8,62.81,28300.0,62.3925,62.3925,62.2439,62.2538,28300.0
2014-11-13 14:15:00,62.82,62.88,62.8,62.85,17600.0,62.2637,62.3232,62.2439,62.2934,17600.0
2014-11-13 14:20:00,62.86,62.9,62.82,62.83,18000.0,62.3033,62.343,62.2637,62.2736,18000.0
2014-11-13 14:25:00,62.82,62.93,62.8,62.88,14900.0,62.2637,62.3727,62.2439,62.3232,14900.0
2014-11-13 14:30:00,62.87,62.92,62.84,62.88,25900.0,62.3132,62.3628,62.2835,62.3232,25900.0
2014-11-13 14:35:00,62.88,62.9,62.83,62.86,23900.0,62.3232,62.343,62.2736,62.3033,23900.0
2014-11-13 14:40:00,62.86,62.92,62.83,62.91,20900.0,62.3033,62.3628,62.2736,62.3529,20900.0
2014-11-13 14:45:00,62.9,63.07,62.89,63.07,21400.0,62.343,62.5115,62.3331,62.5115,21400.0
2014-11-13 14:50:00,63.08,63.08,62.95,62.98,22100.0,62.5214,62.5214,62.3925,62.4223,22100.0
2014-11-13 14:55:00,62.98,62.98,62.85,62.88,27600.0,62.4223,62.4223,62.2934,62.3232,27600.0
2014-11-13 15:00:00,62.88,62.94,62.84,62.89,25300.0,62.3232,62.3826,62.2835,62.3331,25300.0
2014-11-13 15:05:00,62.89,62.91,62.8,62.83,48900.0,62.3331,62.3529,62.2439,62.2736,48900.0
2014-11-13 15:10:00,62.84,62.87,62.79,62.82,32000.0,62.2835,62.3132,62.2339,62.2637,32000.0
2014-11-13 15:15:00,62.82,62.9,62.82,62.89,19400.0,62.2637,62.343,62.2637,62.3331,19400.0
2014-11-13 15:20:00,62.9,62.92,62.8,62.92,38100.0,62.343,62.3628,62.2439,62.3628,38100.0
2014-11-13 15:25:00,62.93,62.95,62.79,62.8,36800.0,62.3727,62.3925,62.2339,62.2439,36800.0
2014-11-13 15:30:00,62.79,62.97,62.79,62.97,46100.0,62.2339,62.4124,62.2339,62.4124,46100.0
2014-11-13 15:35:00,62.97,63.06,62.96,63.0,60500.0,62.4124,62.5016,62.4024,62.4421,60500.0
2014-11-13 15:40:00,63.01,63.14,62.98,63.1,48900.0,62.452,62.5808,62.4223,62.5412,48900.0
2014-11-13 15:45:00,63.12,63.17,63.08,63.15,75000.0,62.561,62.6106,62.5214,62.5908,75000.0
2014-11-13 15:50:00,63.15,63.2,63.14,63.15,75400.0,62.5908,62.6403,62.5808,62.5908,75400.0
2014-11-13 15:55:00,63.16,63.19,63.09,63.15,108600.0,62.6007,62.6304,62.5313,62.5908,108600.0
2014-11-14 09:30:00,63.19,63.32,62.7,62.86,264900.0,62.6304,62.7593,62.1447,62.3033,264900.0
2014-11-14 09:35:00,62.91,63.05,62.74,62.74,19400.0,62.3529,62.4916,62.1844,62.1844,19400.0
2014-11-14 09:40:00,62.76,62.9,62.54,62.54,73600.0,62.2042,62.343,61.9862,61.9862,73600.0
2014-11-14 09:45:00,62.56,62.65,62.38,62.38,47100.0,62.006,62.0952,61.8276,61.8276,47100.0
2014-11-14 09:50:00,62.41,62.57,62.4,62.45,36600.0,61.8573,62.0159,61.8474,61.897,36600.0
2014-11-14 09:55:00,62.49,62.61,62.45,62.54,55300.0,61.9366,62.0555,61.897,61.9862,55300.0
2014-11-14 10:00:00,62.49,62.66,62.46,62.54,114500.0,61.9366,62.1051,61.9069,61.9862,114500.0
2014-11-14 10:05:00,62.54,62.69,62.46,62.64,31600.0,61.9862,62.1348,61.9069,62.0853,31600.0
2014-11-14 10:10:00,62.66,62.87,62.66,62.87,17300.0,62.1051,62.3132,62.1051,62.3132,17300.0
2014-11-14 10:15:00,62.84,62.86,62.66,62.84,28100.0,62.2835,62.3033,62.1051,62.2835,28100.0
2014-11-14 10:20:00,62.85,62.91,62.79,62.85,29800.0,62.2934,62.3529,62.2339,62.2934,29800.0
2014-11-14 10:25:00,62.9,62.99,62.72,62.75,23800.0,62.343,62.4322,62.1646,62.1943,23800.0
2014-11-14 10:30:00,62.75,62.78,62.69,62.69,26100.0,62.1943,62.224,62.1348,62.1348,26100.0
2014-11-14 10:35:00,62.73,62.73,62.62,62.73,16500.0,62.1745,62.1745,62.0655,62.1745,16500.0
2014-11-14 10:40:00,62.72,62.89,62.69,62.85,33500.0,62.1646,62.3331,62.1348,62.2934,33500.0
2014-11-14 10:45:00,62.86,63.06,62.84,63.02,21400.0,62.3033,62.5016,62.2835,62.4619,21400.0
2014-11-14 10:50:00,63.04,63.04,62.94,62.96,45600.0,62.4817,62.4817,62.3826,62.4024,45600.0
2014-11-14 10:55:00,62.97,63.07,62.97,63.07,48000.0,62.4124,62.5115,62.4124,62.5115,48000.0
2014-11-14 11:00:00,63.1,63.21,63.1,63.21,5700.0,62.5412,62.6502,62.5412,62.6502,5700.0
2014-11-14 11:05:00,63.23,63.32,63.22,63.25,28600.0,62.6701,62.7593,62.6601,62.6899,28600.0
2014-11-14 11:10:00,63.24,63.34,63.22,63.25,20500.0,62.68,62.7791,62.6601,62.6899,20500.0
2014-11-14 11:15:00,63.25,63.32,63.23,63.3,13200.0,62.6899,62.7593,62.6701,62.7394,13200.0
2014-11-14 11:20:00,63.3,63.43,63.3,63.39,18000.0,62.7394,62.8683,62.7394,62.8286,18000.0
2014-11-14 11:25:00,63.38,63.43,63.32,63.32,15300.0,62.8187,62.8683,62.7593,62.7593,15300.0
2014-11-14 11:30:00,63.31,63.39,63.21,63.35,22300.0,62.7493,62.8286,62.6502,62.789,22300.0
2014-11-14 11:35:00,63.35,63.36,63.29,63.31,10800.0,62.789,62.7989,62.7295,62.7493,10800.0
2014-11-14 11:40:00,63.32,63.33,63.25,63.33,20300.0,62.7593,62.7692,62.6899,62.7692,20300.0
2014-11-14 11:45:00,63.32,63.41,63.32,63.4,14000.0,62.7593,62.8485,62.7593,62.8385,14000.0
2014-11-14 11:50:00,63.4,63.41,63.37,63.39,15400.0,62.8385,62.8485,62.8088,62.8286,15400.0
2014-11-14 11:55:00,63.39,63.4,63.35,63.38,21400.0,62.8286,62.8385,62.789,62.8187,21400.0
2014-11-14 12:00:00,63.38,63.5,63.36,63.49,23900.0,62.8187,62.9377,62.7989,62.9277,23900.0
2014-11-14 12:05:00,63.49,63.5,63.38,63.44,44300.0,62.9277,62.9377,62.8187,62.8782,44300.0
2014-11-14 12:10:00,63.46,63.46,63.42,63.46,8600.0,62.898,62.898,62.8584,62.898,8600.0
2014-11-14 12:15:00,63.43,63.49,63.43,63.44,13700.0,62.8683,62.9277,62.8683,62.8782,13700.0
2014-11-14 12:20:00,63.45,63.47,63.43,63.45,11200.0,62.8881,62.9079,62.8683,62.8881,11200.0
2014-11-14 12:25:00,63.44,63.5,63.44,63.47,9500.0,62.8782,62.9377,62.8782,62.9079,9500.0
2014-11-14 12:30:00,63.49,63.59,63.49,63.58,20800.0,62.9277,63.0269,62.9277,63.017,20800.0
2014-11-14 12:35:00,63.57,63.58,63.53,63.57,21000.0,63.007,63.017,62.9674,63.007,21000.0
2014-11-14 12:40:00,63.56,63.59,63.52,63.55,20100.0,62.9971,63.0269,62.9575,62.9872,20100.0
2014-11-14 12:45:00,63.56,63.63,63.54,63.62,33600.0,62.9971,63.0665,62.9773,63.0566,33600.0
2014-11-14 12:50:00,63.62,63.64,63.57,63.57,33400.0,63.0566,63.0764,63.007,63.007,33400.0
2014-11-14 12:55:00,63.57,63.58,63.47,63.5,31700.0,63.007,63.017,62.9079,62.9377,31700.0
2014-11-14 13:00:00,63.5,63.63,63.5,63.61,26000.0,62.9377,63.0665,62.9377,63.0467,26000.0
2014-11-14 13:05:00,63.6,63.74,63.59,63.73,52400.0,63.0368,63.1755,63.0269,63.1656,52400.0
2014-11-14 13:10:00,63.73,63.73,63.69,63.73,13100.0,63.1656,63.1656,63.126,63.1656,13100.0
2014-11-14 13:15:00,63.73,63.76,63.73,63.75,36600.0,63.1656,63.1954,63.1656,63.1854,36600.0
2014-11-14 13:20:00,63.75,63.78,63.68,63.69,34000.0,63.1854,63.2152,63.1161,63.126,34000.0
2014-11-14 13:25:00,63.68,63.76,63.67,63.76,12000.0,63.1161,63.1954,63.1062,63.1954,12000.0
2014-11-14 13:30:00,63.77,63.82,63.67,63.71,16600.0,63.2053,63.2548,63.1062,63.1458,16600.0
2014-11-14 13:35:00,63.72,63.73,63.67,63.7,18300.0,63.1557,63.1656,63.1062,63.1359,18300.0
2014-11-14 13:40:00,63.68,63.73,63.68,63.7,5300.0,63.1161,63.1656,63.1161,63.1359,5300.0
2014-11-14 13:45:00,63.7,63.77,63.7,63.76,5800.0,63.1359,63.2053,63.1359,63.1954,5800.0
2014-11-14 13:50:00,63.75,63.77,63.71,63.73,11200.0,63.1854,63.2053,63.1458,63.1656,11200.0
2014-11-14 13:55:00,63.72,63.73,63.68,63.68,10900.0,63.1557,63.1656,63.1161,63.1161,10900.0
2014-11-14 14:00:00,63.67,63.67,63.6,63.6,20800.0,63.1062,63.1062,63.0368,63.0368,20800.0
2014-11-14 14:05:00,63.61,63.78,63.56,63.76,38800.0,63.0467,63.2152,62.9971,63.1954,38800.0
2014-11-14 14:10:00,63.75,63.77,63.72,63.75,14400.0,63.1854,63.2053,63.1557,63.1854,14400.0
2014-11-14 14:15:00,63.75,63.76,63.71,63.76,26200.0,63.1854,63.1954,63.1458,63.1954,26200.0
2014-11-14 14:20:00,63.76,63.85,63.74,63.85,32700.0,63.1954,63.2846,63.1755,63.2846,32700.0
2014-11-14 14:25:00,63.85,63.88,63.82,63.84,11300.0,63.2846,63.3143,63.2548,63.2746,11300.0
2014-11-14 14:30:00,63.83,63.91,63.83,63.85,19300.0,63.2647,63.344,63.2647,63.2846,19300.0
2014-11-14 14:35:00,63.85,63.89,63.82,63.88,16900.0,63.2846,63.3242,63.2548,63.3143,16900.0
2014-11-14 14:40:00,63.88,63.9,63.84,63.86,12600.0,63.3143,63.3341,63.2746,63.2945,12600.0
2014-11-14 14:45:00,63.86,63.86,63.75,63.75,18500.0,63.2945,63.2945,63.1854,63.1854,18500.0
2014-11-14 14:50:00,63.76,63.77,63.73,63.74,12100.0,63.1954,63.2053,63.1656,63.1755,12100.0
2014-11-14 14:55:00,63.74,63.77,63.71,63.77,10800.0,63.1755,63.2053,63.1458,63.2053,10800.0
2014-11-14 15:00:00,63.76,63.82,63.76,63.8,18400.0,63.1954,63.2548,63.1954,63.235,18400.0
2014-11-14 15:05:00,63.81,63.85,63.79,63.83,18100.0,63.2449,63.2846,63.2251,63.2647,18100.0
2014-11-14 15:10:00,63.83,63.84,63.81,63.82,13800.0,63.2647,63.2746,63.2449,63.2548,13800.0
2014-11-14 15:15:00,63.82,63.83,63.76,63.76,19500.0,63.2548,63.2647,63.1954,63.1954,19500.0
2014-11-14 15:20:00,63.75,63.81,63.75,63.79,15900.0,63.1854,63.2449,63.1854,63.2251,15900.0
2014-11-14 15:25:00,63.8,63.84,63.8,63.83,22100.0,63.235,63.2746,63.235,63.2647,22100.0
2014-11-14 15:30:00,63.84,63.88,63.83,63.88,23600.0,63.2746,63.3143,63.2647,63.3143,23600.0
2014-11-14 15:35:00,63.88,63.93,63.85,63.86,37300.0,63.3143,63.3639,63.2846,63.2945,37300.0
2014-11-14 15:40:00,63.85,63.86,63.76,63.82,44300.0,63.2846,63.2945,63.1954,63.2548,44300.0
2014-11-14 15:45:00,63.81,63.85,63.79,63.83,73600.0,63.2449,63.2846,63.2251,63.2647,73600.0
2014-11-14 15:50:00,63.83,63.87,63.82,63.85,89900.0,63.2647,63.3044,63.2548,63.2846,89900.0
2014-11-14 15:55:00,63.85,63.91,63.84,63.91,133500.0,63.2846,63.344,63.2746,63.344,133500.0
2014-11-17 09:30:00,63.73,63.74,63.41,63.53,79000.0,63.1656,63.1755,62.8485,62.9674,79000.0
2014-11-17 09:35:00,63.5,63.85,63.5,63.77,21800.0,62.9377,63.2846,62.9377,63.2053,21800.0
2014-11-17 09:40:00,63.7,64.1,63.7,63.96,56600.0,63.1359,63.5323,63.1359,63.3936,56600.0
2014-11-17 09:45:00,63.99,64.08,63.91,63.95,36000.0,63.4233,63.5125,63.344,63.3837,36000.0
2014-11-17 09:50:00,63.95,64.06,63.93,64.01,27000.0,63.3837,63.4927,63.3639,63.4431,27000.0
2014-11-17 09:55:00,63.98,64.01,63.91,63.98,68700.0,63.4134,63.4431,63.344,63.4134,68700.0
2014-11-17 10:00:00,64.02,64.08,63.88,63.9,50500.0,63.4531,63.5125,63.3143,63.3341,50500.0
2014-11-17 10:05:00,63.93,63.95,63.78,63.89,48700.0,63.3639,63.3837,63.2152,63.3242,48700.0
2014-11-17 10:10:00,63.87,63.94,63.79,63.92,57400.0,63.3044,63.3738,63.2251,63.3539,57400.0
2014-11-17 10:15:00,63.95,63.98,63.85,63.93,48600.0,63.3837,63.4134,63.2846,63.3639,48600.0
2014-11-17 10:20:00,63.93,63.93,63.7,63.71,40000.0,63.3639,63.3639,63.1359,63.1458,40000.0
2014-11-17 10:25:00,63.7,63.75,63.6,63.64,34700.0,63.1359,63.1854,63.0368,63.0764,34700.0
2014-11-17 10:30:00,63.62,63.62,63.48,63.54,27300.0,63.0566,63.0566,62.9178,62.9773,27300.0
2014-11-17 10:35:00,63.54,63.55,63.38,63.38,44500.0,62.9773,62.9872,62.8187,62.8187,44500.0
2014-11-17 10:40:00,63.41,63.44,63.3,63.31,31200.0,62.8485,62.8782,62.7394,62.7493,31200.0
2014-11-17 10:45:00,63.3,63.33,63.15,63.23,22700.0,62.7394,62.7692,62.5908,62.6701,22700.0
2014-11-17 10:50:00,63.2,63.24,63.11,63.18,18400.0,62.6403,62.68,62.5511,62.6205,18400.0
2014-11-17 10:55:00,63.19,63.27,63.18,63.26,24000.0,62.6304,62.7097,62.6205,62.6998,24000.0
2014-11-17 11:00:00,63.27,63.28,63.12,63.12,35800.0,62.7097,62.7196,62.561,62.561,35800.0
2014-11-17 11:05:00,63.12,63.18,62.94,62.99,42600.0,62.561,62.6205,62.3826,62.4322,42600.0
2014-11-17 11:10:00,62.99,62.99,62.9,62.92,23800.0,62.4322,62.4322,62.343,62.3628,23800.0
2014-11-17 11:15:00,62.93,63.0,62.88,62.9,37600.0,62.3727,62.4421,62.3232,62.343,37600.0
2014-11-17 11:20:00,62.9,62.92,62.79,62.79,52300.0,62.343,62.3628,62.2339,62.2339,52300.0
2014-11-17 11:25:00,62.78,62.8,62.63,62.71,37300.0,62.224,62.2439,62.0754,62.1547,37300.0
2014-11-17 11:30:00,62.68,62.82,62.67,62.75,21300.0,62.1249,62.2637,62.115,62.1943,21300.0
2014-11-17 11:35:00,62.73,62.89,62.73,62.83,26500.0,62.1745,62.3331,62.1745,62.2736,26500.0
2014-11-17 11:40:00,62.85,63.09,62.84,63.06,21400.0,62.2934,62.5313,62.2835,62.5016,21400.0
2014-11-17 11:45:00,63.08,63.21,63.04,63.19,25400.0,62.5214,62.6502,62.4817,62.6304,25400.0
2014-11-17 11:50:00,63.17,63.18,63.07,63.16,7200.0,62.6106,62.6205,62.5115,62.6007,7200.0
2014-11-17 11:55:00,63.15,63.16,63.08,63.14,10400.0,62.5908,62.6007,62.5214,62.5808,10400.0
2014-11-17 12:00:00,63.12,63.15,62.99,63.02,47400.0,62.561,62.5908,62.4322,62.4619,47400.0
2014-11-17 12:05:00,63.04,63.06,63.02,63.02,6900.0,62.4817,62.5016,62.4619,62.4619,6900.0
2014-11-17 12:10:00,63.05,63.1,63.04,63.04,12800.0,62.4916,62.5412,62.4817,62.4817,12800.0
2014-11-17 12:15:00,63.06,63.09,63.03,63.03,9800.0,62.5016,62.5313,62.4718,62.4718,9800.0
2014-11-17 12:20:00,63.04,63.06,63.01,63.01,11500.0,62.4817,62.5016,62.452,62.452,11500.0
2014-11-17 12:25:00,63.01,63.05,63.0,63.01,26600.0,62.452,62.4916,62.4421,62.452,26600.0
2014-11-17 12:30:00,63.02,63.03,63.01,63.01,16100.0,62.4619,62.4718,62.452,62.452,16100.0
2014-11-17 12:35:00,63.0,63.0,62.94,62.95,58700.0,62.4421,62.4421,62.3826,62.3925,58700.0
2014-11-17 12:40:00,62.94,63.03,62.91,62.91,22400.0,62.3826,62.4718,62.3529,62.3529,22400.0
2014-11-17 12:45:00,62.9,63.0,62.89,62.94,33700.0,62.343,62.4421,62.3331,62.3826,33700.0
2014-11-17 12:50:00,62.95,62.97,62.92,62.94,12800.0,62.3925,62.4124,62.3628,62.3826,12800.0
2014-11-17 12:55:00,62.94,62.94,62.83,62.85,12200.0,62.3826,62.3826,62.2736,62.2934,12200.0
2014-11-17 13:00:00,62.85,62.91,62.84,62.89,8800.0,62.2934,62.3529,62.2835,62.3331,8800.0
2014-11-17 13:05:00,62.92,62.93,62.81,62.81,25000.0,62.3628,62.3727,62.2538,62.2538,25000.0
2014-11-17 13:10:00,62.8,62.85,62.79,62.81,26400.0,62.2439,62.2934,62.2339,62.2538,26400.0
2014-11-17 13:15:00,62.81,62.84,62.78,62.79,19900.0,62.2538,62.2835,62.224,62.2339,19900.0
2014-11-17 13:20:00,62.78,62.87,62.74,62.86,27700.0,62.224,62.3132,62.1844,62.3033,27700.0
2014-11-17 13:25:00,62.85,62.92,62.82,62.85,24300.0,62.2934,62.3628,62.2637,62.2934,24300.0
2014-11-17 13:30:00,62.88,62.92,62.82,62.87,19200.0,62.3232,62.3628,62.2637,62.3132,19200.0
2014-11-17 13:35:00,62.85,62.87,62.77,62.79,19500.0,62.2934,62.3132,62.2141,62.2339,19500.0
2014-11-17 13:40:00,62.8,62.82,62.78,62.8,16700.0,62.2439,62.2637,62.224,62.2439,16700.0
2014-11-17 13:45:00,62.8,62.8,62.62,62.63,34800.0,62.2439,62.2439,62.0655,62.0754,34800.0
2014-11-17 13:50:00,62.63,62.69,62.61,62.66,43400.0,62.0754,62.1348,62.0555,62.1051,43400.0
2014-11-17 13:55:00,62.66,62.74,62.66,62.68,36200.0,62.1051,62.1844,62.1051,62.1249,36200.0
2014-11-17 14:00:00,62.69,62.81,62.68,62.8,18900.0,62.1348,62.2538,62.1249,62.2439,18900.0
2014-11-17 14:05:00,62.8,62.81,62.66,62.66,38600.0,62.2439,62.2538,62.1051,62.1051,38600.0
2014-11-17 14:10:00,62.66,62.76,62.66,62.72,27400.0,62.1051,62.2042,62.1051,62.1646,27400.0
2014-11-17 14:15:00,62.72,62.72,62.64,62.66,65600.0,62.1646,62.1646,62.0853,62.1051,65600.0
2014-11-17 14:20:00,62.66,62.69,62.62,62.69,16500.0,62.1051,62.1348,62.0655,62.1348,16500.0
2014-11-17 14:25:00,62.69,62.73,62.68,62.7,21000.0,62.1348,62.1745,62.1249,62.1447,21000.0
2014-11-17 14:30:00,62.7,62.73,62.68,62.69,27200.0,62.1447,62.1745,62.1249,62.1348,27200.0
2014-11-17 14:35:00,62.69,62.75,62.65,62.65,62800.0,62.1348,62.1943,62.0952,62.0952,62800.0
2014-11-17 14:40:00,62.66,62.73,62.65,62.73,44200.0,62.1051,62.1745,62.0952,62.1745,44200.0
2014-11-17 14:45:00,62.73,62.73,62.65,62.65,41500.0,62.1745,62.1745,62.0952,62.0952,41500.0
2014-11-17 14:50:00,62.65,62.69,62.64,62.69,28600.0,62.0952,62.1348,62.0853,62.1348,28600.0
2014-11-17 14:55:00,62.69,62.7,62.63,62.65,39100.0,62.1348,62.1447,62.0754,62.0952,39100.0
2014-11-17 15:00:00,62.65,62.67,62.63,62.63,40900.0,62.0952,62.115,62.0754,62.0754,40900.0
2014-11-17 15:05:00,62.64,62.64,62.59,62.61,39900.0,62.0853,62.0853,62.0357,62.0555,39900.0
2014-11-17 15:10:00,62.61,62.64,62.59,62.59,38600.0,62.0555,62.0853,62.0357,62.0357,38600.0
2014-11-17 15:15:00,62.59,62.59,62.49,62.52,43800.0,62.0357,62.0357,61.9366,61.9663,43800.0
2014-11-17 15:20:00,62.51,62.6,62.5,62.51,85900.0,61.9564,62.0456,61.9465,61.9564,85900.0
2014-11-17 15:25:00,62.51,62.55,62.51,62.53,44400.0,61.9564,61.9961,61.9564,61.9763,44400.0
2014-11-17 15:30:00,62.52,62.53,62.49,62.51,53800.0,61.9663,61.9763,61.9366,61.9564,53800.0
2014-11-17 15:35:00,62.51,62.55,62.45,62.55,54500.0,61.9564,61.9961,61.897,61.9961,54500.0
2014-11-17 15:40:00,62.55,62.56,62.5,62.51,83100.0,61.9961,62.006,61.9465,61.9564,83100.0
2014-11-17 15:45:00,62.51,62.52,62.48,62.49,73500.0,61.9564,61.9663,61.9267,61.9366,73500.0
2014-11-17 15:50:00,62.49,62.57,62.47,62.48,105700.0,61.9366,62.0159,61.9168,61.9267,105700.0
2014-11-17 15:55:00,62.49,62.54,62.45,62.49,106200.0,61.9366,61.9862,61.897,61.9366,106200.0
2014-11-18 09:30:00,62.51,62.55,62.16,62.28,150900.0,61.9564,61.9961,61.6095,61.7285,150900.0
2014-11-18 09:35:00,62.26,63.03,62.26,62.81,83000.0,61.7086,62.4718,61.7086,62.2538,83000.0
2014-11-18 09:40:00,62.81,62.99,62.75,62.84,174100.0,62.2538,62.4322,62.1943,62.2835,174100.0
2014-11-18 09:45:00,62.86,63.32,62.84,62.93,104000.0,62.3033,62.7593,62.2835,62.3727,104000.0
2014-11-18 09:50:00,62.98,63.2,62.85,63.16,153800.0,62.4223,62.6403,62.2934,62.6007,153800.0
2014-11-18 09:55:00,63.16,63.22,63.09,63.15,169600.0,62.6007,62.6601,62.5313,62.5908,169600.0
2014-11-18 10:00:00,63.15,63.2,63.08,63.1,78400.0,62.5908,62.6403,62.5214,62.5412,78400.0
2014-11-18 10:05:00,63.11,63.2,63.02,63.19,66100.0,62.5511,62.6403,62.4619,62.6304,66100.0
2014-11-18 10:10:00,63.19,63.2,63.08,63.18,50900.0,62.6304,62.6403,62.5214,62.6205,50900.0
2014-11-18 10:15:00,63.17,63.25,63.09,63.21,35400.0,62.6106,62.6899,62.5313,62.6502,35400.0
2014-11-18 10:20:00,63.2,63.23,63.14,63.18,31500.0,62.6403,62.6701,62.5808,62.6205,31500.0
2014-11-18 10:25:00,63.19,63.21,63.02,63.03,30300.0,62.6304,62.6502,62.4619,62.4718,30300.0
2014-11-18 10:30:00,63.03,63.18,63.02,63.02,23800.0,62.4718,62.6205,62.4619,62.4619,23800.0
2014-11-18 10:35:00,63.0,63.08,62.97,63.04,37700.0,62.4421,62.5214,62.4124,62.4817,37700.0
2014-11-18 10:40:00,63.05,63.16,63.04,63.09,33200.0,62.4916,62.6007,62.4817,62.5313,33200.0
2014-11-18 10:45:00,63.1,63.17,63.08,63.15,89600.0,62.5412,62.6106,62.5214,62.5908,89600.0
2014-11-18 10:50:00,63.14,63.15,63.03,63.03,36400.0,62.5808,62.5908,62.4718,62.4718,36400.0
2014-11-18 10:55:00,63.04,63.06,63.02,63.02,52900.0,62.4817,62.5016,62.4619,62.4619,52900.0
2014-11-18 11:00:00,63.04,63.07,62.98,63.04,177000.0,62.4817,62.5115,62.4223,62.4817,177000.0
2014-11-18 11:05:00,63.03,63.06,63.0,63.01,35100.0,62.4718,62.5016,62.4421,62.452,35100.0
2014-11-18 11:10:00,63.02,63.05,62.99,63.0,90300.0,62.4619,62.4916,62.4322,62.4421,90300.0
2014-11-18 11:15:00,63.01,63.14,62.89,62.89,186400.0,62.452,62.5808,62.3331,62.3331,186400.0
2014-11-18 11:20:00,62.88,62.93,62.79,62.83,108000.0,62.3232,62.3727,62.2339,62.2736,108000.0
2014-11-18 11:25:00,62.84,62.87,62.7,62.71,29600.0,62.2835,62.3132,62.1447,62.1547,29600.0
2014-11-18 11:30:00,62.7,62.78,62.69,62.72,10000.0,62.1447,62.224,62.1348,62.1646,10000.0
2014-11-18 11:35:00,62.72,62.85,62.71,62.78,20600.0,62.1646,62.2934,62.1547,62.224,20600.0
2014-11-18 11:40:00,62.77,62.77,62.64,62.66,21500.0,62.2141,62.2141,62.0853,62.1051,21500.0
2014-11-18 11:45:00,62.64,62.64,62.56,62.56,29800.0,62.0853,62.0853,62.006,62.006,29800.0
2014-11-18 11:50:00,62.58,62.58,62.52,62.53,13000.0,62.0258,62.0258,61.9663,61.9763,13000.0
2014-11-18 11:55:00,62.54,62.62,62.52,62.55,35200.0,61.9862,62.0655,61.9663,61.9961,35200.0
2014-11-18 12:00:00,62.56,62.59,62.5,62.52,23900.0,62.006,62.0357,61.9465,61.9663,23900.0
2014-11-18 12:05:00,62.53,62.6,62.5,62.6,18400.0,61.9763,62.0456,61.9465,62.0456,18400.0
2014-11-18 12:10:00,62.6,62.63,62.56,62.58,14900.0,62.0456,62.0754,62.006,62.0258,14900.0
2014-11-18 12:15:00,62.6,62.65,62.59,62.62,33100.0,62.0456,62.0952,62.0357,62.0655,33100.0
2014-11-18 12:20:00,62.63,62.65,62.49,62.59,88800.0,62.0754,62.0952,61.9366,62.0357,88800.0
2014-11-18 12:25:00,62.58,62.58,62.5,62.52,9000.0,62.0258,62.0258,61.9465,61.9663,9000.0
2014-11-18 12:30:00,62.52,62.54,62.47,62.51,12300.0,61.9663,61.9862,61.9168,61.9564,12300.0
2014-11-18 12:35:00,62.51,62.54,62.51,62.54,6500.0,61.9564,61.9862,61.9564,61.9862,6500.0
2014-11-18 12:40:00,62.54,62.61,62.53,62.57,29900.0,61.9862,62.0555,61.9763,62.0159,29900.0
2014-11-18 12:45:00,62.58,62.59,62.53,62.58,12300.0,62.0258,62.0357,61.9763,62.0258,12300.0
2014-11-18 12:50:00,62.58,62.59,62.56,62.58,14300.0,62.0258,62.0357,62.006,62.0258,14300.0
2014-11-18 12:55:00,62.58,62.65,62.57,62.65,16700.0,62.0258,62.0952,62.0159,62.0952,16700.0
2014-11-18 13:00:00,62.64,62.7,62.6,62.7,63000.0,62.0853,62.1447,62.0456,62.1447,63000.0
2014-11-18 13:05:00,62.7,62.74,62.64,62.74,39800.0,62.1447,62.1844,62.0853,62.1844,39800.0
2014-11-18 13:10:00,62.75,62.79,62.73,62.79,15900.0,62.1943,62.2339,62.1745,62.2339,15900.0
2014-11-18 13:15:00,62.77,62.77,62.68,62.69,11600.0,62.2141,62.2141,62.1249,62.1348,11600.0
2014-11-18 13:20:00,62.7,62.79,62.68,62.75,9300.0,62.1447,62.2339,62.1249,62.1943,9300.0
2014-11-18 13:25:00,62.76,62.76,62.72,62.75,10900.0,62.2042,62.2042,62.1646,62.1943,10900.0
2014-11-18 13:30:00,62.74,62.74,62.69,62.69,21600.0,62.1844,62.1844,62.1348,62.1348,21600.0
2014-11-18 13:35:00,62.69,62.75,62.67,62.68,14200.0,62.1348,62.1943,62.115,62.1249,14200.0
2014-11-18 13:40:00,62.68,62.69,62.66,62.68,9100.0,62.1249,62.1348,62.1051,62.1249,9100.0
2014-11-18 13:45:00,62.68,62.72,62.67,62.68,14800.0,62.1249,62.1646,62.115,62.1249,14800.0
2014-11-18 13:50:00,62.68,62.72,62.66,62.71,12100.0,62.1249,62.1646,62.1051,62.1547,12100.0
2014-11-18 13:55:00,62.71,62.71,62.61,62.61,14100.0,62.1547,62.1547,62.0555,62.0555,14100.0
2014-11-18 14:00:00,62.61,62.71,62.6,62.68,17400.0,62.0555,62.1547,62.0456,62.1249,17400.0
2014-11-18 14:05:00,62.67,62.7,62.66,62.67,18300.0,62.115,62.1447,62.1051,62.115,18300.0
2014-11-18 14:10:00,62.68,62.72,62.62,62.67,51400.0,62.1249,62.1646,62.0655,62.115,51400.0
2014-11-18 14:15:00,62.66,62.67,62.58,62.59,21300.0,62.1051,62.115,62.0258,62.0357,21300.0
2014-11-18 14:20:00,62.59,62.63,62.55,62.56,18600.0,62.0357,62.0754,61.9961,62.006,18600.0
2014-11-18 14:25:00,62.55,62.59,62.5,62.52,23200.0,61.9961,62.0357,61.9465,61.9663,23200.0
2014-11-18 14:30:00,62.53,62.56,62.5,62.55,14600.0,61.9763,62.006,61.9465,61.9961,14600.0
2014-11-18 14:35:00,62.55,62.61,62.51,62.54,21100.0,61.9961,62.0555,61.9564,61.9862,21100.0
2014-11-18 14:40:00,62.56,62.57,62.5,62.57,43400.0,62.006,62.0159,61.9465,62.0159,43400.0
2014-11-18 14:45:00,62.57,62.59,62.54,62.54,17400.0,62.0159,62.0357,61.9862,61.9862,17400.0
2014-11-18 14:50:00,62.55,62.6,62.53,62.53,20500.0,61.9961,62.0456,61.9763,61.9763,20500.0
2014-11-18 14:55:00,62.54,62.58,62.53,62.56,48100.0,61.9862,62.0258,61.9763,62.006,48100.0
2014-11-18 15:00:00,62.55,62.56,62.5,62.52,36000.0,61.9961,62.006,61.9465,61.9663,36000.0
2014-11-18 15:05:00,62.51,62.56,62.51,62.55,26400.0,61.9564,62.006,61.9564,61.9961,26400.0
2014-11-18 15:10:00,62.55,62.56,62.5,62.51,26300.0,61.9961,62.006,61.9465,61.9564,26300.0
2014-11-18 15:15:00,62.51,62.52,62.5,62.52,20300.0,61.9564,61.9663,61.9465,61.9663,20300.0
2014-11-18 15:20:00,62.52,62.52,62.49,62.5,60200.0,61.9663,61.9663,61.9366,61.9465,60200.0
2014-11-18 15:25:00,62.5,62.51,62.45,62.45,38400.0,61.9465,61.9564,61.897,61.897,38400.0
2014-11-18 15:30:00,62.46,62.5,62.44,62.46,41500.0,61.9069,61.9465,61.887,61.9069,41500.0
2014-11-18 15:35:00,62.46,62.57,62.44,62.57,39400.0,61.9069,62.0159,61.887,62.0159,39400.0
2014-11-18 15:40:00,62.57,62.69,62.56,62.69,64100.0,62.0159,62.1348,62.006,62.1348,64100.0
2014-11-18 15:45:00,62.68,62.68,62.58,62.59,70500.0,62.1249,62.1249,62.0258,62.0357,70500.0
2014-11-18 15:50:00,62.59,62.59,62.49,62.49,64600.0,62.0357,62.0357,61.9366,61.9366,64600.0
2014-11-18 15:55:00,62.49,62.51,62.43,62.48,118100.0,61.9366,61.9564,61.8771,61.9267,118100.0
2014-11-19 09:30:00,62.18,62.21,61.43,61.66,163800.0,61.6293,61.6591,60.886,61.114,163800.0
2014-11-19 09:35:00,61.72,61.75,61.29,61.58,100000.0,61.1734,61.2032,60.7472,61.0347,100000.0
2014-11-19 09:40:00,61.6,61.61,61.16,61.23,122800.0,61.0545,61.0644,60.6184,60.6878,122800.0
2014-11-19 09:45:00,61.26,61.39,61.08,61.08,144500.0,60.7175,60.8463,60.5391,60.5391,144500.0
2014-11-19 09:50:00,61.08,61.12,60.75,60.99,211900.0,60.5391,60.5787,60.212,60.4499,211900.0
2014-11-19 09:55:00,60.97,60.99,60.71,60.72,69700.0,60.4301,60.4499,60.1724,60.1823,69700.0
2014-11-19 10:00:00,60.73,60.85,60.45,60.62,205900.0,60.1922,60.3111,59.9147,60.0832,205900.0
2014-11-19 10:05:00,60.61,60.73,60.61,60.73,53100.0,60.0733,60.1922,60.0733,60.1922,53100.0
2014-11-19 10:10:00,60.73,60.83,60.67,60.83,69600.0,60.1922,60.2913,60.1327,60.2913,69600.0
2014-11-19 10:15:00,60.81,60.95,60.78,60.93,77900.0,60.2715,60.4102,60.2417,60.3904,77900.0
2014-11-19 10:20:00,60.93,60.98,60.85,60.95,78700.0,60.3904,60.44,60.3111,60.4102,78700.0
2014-11-19 10:25:00,60.93,61.0,60.92,60.95,55700.0,60.3904,60.4598,60.3805,60.4102,55700.0
2014-11-19 10:30:00,60.96,61.14,60.96,61.13,53800.0,60.4202,60.5986,60.4202,60.5886,53800.0
2014-11-19 10:35:00,61.12,61.16,61.0,61.01,63400.0,60.5787,60.6184,60.4598,60.4697,63400.0
2014-11-19 10:40:00,61.01,61.08,60.97,61.07,44400.0,60.4697,60.5391,60.4301,60.5292,44400.0
2014-11-19 10:45:00,61.07,61.1,61.04,61.07,39100.0,60.5292,60.5589,60.4994,60.5292,39100.0
2014-11-19 10:50:00,61.06,61.22,61.03,61.15,61500.0,60.5193,60.6779,60.4895,60.6085,61500.0
2014-11-19 10:55:00,61.18,61.22,61.15,61.17,38700.0,60.6382,60.6779,60.6085,60.6283,38700.0
2014-11-19 11:00:00,61.16,61.22,61.1,61.12,42200.0,60.6184,60.6779,60.5589,60.5787,42200.0
2014-11-19 11:05:00,61.11,61.22,61.1,61.2,55100.0,60.5688,60.6779,60.5589,60.658,55100.0
2014-11-19 11:10:00,61.18,61.21,61.12,61.16,27200.0,60.6382,60.6679,60.5787,60.6184,27200.0
2014-11-19 11:15:00,61.17,61.18,61.09,61.14,44000.0,60.6283,60.6382,60.549,60.5986,44000.0
2014-11-19 11:20:00,61.14,61.15,61.05,61.05,58300.0,60.5986,60.6085,60.5094,60.5094,58300.0
2014-11-19 11:25:00,61.05,61.06,60.92,60.93,27300.0,60.5094,60.5193,60.3805,60.3904,27300.0
2014-11-19 11:30:00,60.93,61.03,60.82,60.82,70900.0,60.3904,60.4895,60.2814,60.2814,70900.0
2014-11-19 11:35:00,60.83,60.94,60.81,60.87,34000.0,60.2913,60.4003,60.2715,60.331,34000.0
2014-11-19 11:40:00,60.86,60.89,60.84,60.84,24800.0,60.321,60.3508,60.3012,60.3012,24800.0
2014-11-19 11:45:00,60.84,60.87,60.75,60.75,44500.0,60.3012,60.331,60.212,60.212,44500.0
2014-11-19 11:50:00,60.75,60.77,60.65,60.66,78400.0,60.212,60.2318,60.1129,60.1228,78400.0
2014-11-19 11:55:00,60.66,60.68,60.58,60.62,38800.0,60.1228,60.1426,60.0435,60.0832,38800.0
2014-11-19 12:00:00,60.62,60.75,60.62,60.67,46800.0,60.0832,60.212,60.0832,60.1327,46800.0
2014-11-19 12:05:00,60.68,60.69,60.57,60.63,109400.0,60.1426,60.1525,60.0336,60.0931,109400.0
2014-11-19 12:10:00,60.63,60.64,60.62,60.63,68900.0,60.0931,60.103,60.0832,60.0931,68900.0
2014-11-19 12:15:00,60.63,60.64,60.6,60.63,132000.0,60.0931,60.103,60.0633,60.0931,132000.0
2014-11-19 12:20:00,60.63,60.91,60.62,60.88,52000.0,60.0931,60.3706,60.0832,60.3409,52000.0
2014-11-19 12:25:00,60.88,61.09,60.87,61.03,32300.0,60.3409,60.549,60.331,60.4895,32300.0
2014-11-19 12:30:00,61.05,61.14,61.04,61.14,28100.0,60.5094,60.5986,60.4994,60.5986,28100.0
2014-11-19 12:35:00,61.14,61.17,61.07,61.09,33900.0,60.5986,60.6283,60.5292,60.549,33900.0
2014-11-19 12:40:00,61.1,61.1,60.87,60.9,31000.0,60.5589,60.5589,60.331,60.3607,31000.0
2014-11-19 12:45:00,60.9,60.97,60.9,60.96,39500.0,60.3607,60.4301,60.3607,60.4202,39500.0
2014-11-19 12:50:00,60.96,61.08,60.84,61.06,46000.0,60.4202,60.5391,60.3012,60.5193,46000.0
2014-11-19 12:55:00,61.07,61.21,61.06,61.21,33800.0,60.5292,60.6679,60.5193,60.6679,33800.0
2014-11-19 13:00:00,61.2,61.33,61.17,61.29,45300.0,60.658,60.7869,60.6283,60.7472,45300.0
2014-11-19 13:05:00,61.29,61.33,61.22,61.33,42900.0,60.7472,60.7869,60.6779,60.7869,42900.0
2014-11-19 13:10:00,61.32,61.33,61.22,61.27,22900.0,60.777,60.7869,60.6779,60.7274,22900.0
2014-11-19 13:15:00,61.28,61.31,61.25,61.28,40900.0,60.7373,60.7671,60.7076,60.7373,40900.0
2014-11-19 13:20:00,61.3,61.38,61.29,61.35,27300.0,60.7571,60.8364,60.7472,60.8067,27300.0
2014-11-19 13:25:00,61.35,61.36,61.25,61.28,13500.0,60.8067,60.8166,60.7076,60.7373,13500.0
2014-11-19 13:30:00,61.27,61.33,61.27,61.27,14700.0,60.7274,60.7869,60.7274,60.7274,14700.0
2014-11-19 13:35:00,61.28,61.3,61.27,61.29,13800.0,60.7373,60.7571,60.7274,60.7472,13800.0
2014-11-19 13:40:00,61.29,61.4,61.29,61.4,21600.0,60.7472,60.8563,60.7472,60.8563,21600.0
2014-11-19 13:45:00,61.39,61.4,61.15,61.15,52000.0,60.8463,60.8563,60.6085,60.6085,52000.0
2014-11-19 13:50:00,61.15,61.21,61.1,61.16,29900.0,60.6085,60.6679,60.5589,60.6184,29900.0
2014-11-19 13:55:00,61.17,61.24,61.05,61.05,22500.0,60.6283,60.6977,60.5094,60.5094,22500.0
2014-11-19 14:00:00,61.05,61.34,61.03,61.29,43200.0,60.5094,60.7968,60.4895,60.7472,43200.0
2014-11-19 14:05:00,61.3,61.38,61.23,61.25,42400.0,60.7571,60.8364,60.6878,60.7076,42400.0
2014-11-19 14:10:00,61.24,61.33,61.23,61.26,25100.0,60.6977,60.7869,60.6878,60.7175,25100.0
2014-11-19 14:15:00,61.25,61.44,61.25,61.41,32400.0,60.7076,60.8959,60.7076,60.8662,32400.0
2014-11-19 14:20:00,61.41,61.42,61.04,61.09,28400.0,60.8662,60.8761,60.4994,60.549,28400.0
2014-11-19 14:25:00,61.09,61.16,61.08,61.1,29400.0,60.549,60.6184,60.5391,60.5589,29400.0
2014-11-19 14:30:00,61.12,61.2,61.1,61.16,21400.0,60.5787,60.658,60.5589,60.6184,21400.0
2014-11-19 14:35:00,61.15,61.21,61.05,61.19,30700.0,60.6085,60.6679,60.5094,60.6481,30700.0
2014-11-19 14:40:00,61.18,61.21,61.08,61.11,34500.0,60.6382,60.6679,60.5391,60.5688,34500.0
2014-11-19 14:45:00,61.12,61.17,61.08,61.11,36200.0,60.5787,60.6283,60.5391,60.5688,36200.0
2014-11-19 14:50:00,61.11,61.16,61.05,61.13,25500.0,60.5688,60.6184,60.5094,60.5886,25500.0
2014-11-19 14:55:00,61.13,61.22,61.13,61.21,34100.0,60.5886,60.6779,60.5886,60.6679,34100.0
2014-11-19 15:00:00,61.21,61.27,61.18,61.27,40800.0,60.6679,60.7274,60.6382,60.7274,40800.0
2014-11-19 15:05:00,61.27,61.28,61.09,61.09,35900.0,60.7274,60.7373,60.549,60.549,35900.0
2014-11-19 15:10:00,61.11,61.12,61.0,61.0,39200.0,60.5688,60.5787,60.4598,60.4598,39200.0
2014-11-19 15:15:00,61.0,61.1,60.93,61.1,52800.0,60.4598,60.5589,60.3904,60.5589,52800.0
2014-11-19 15:20:00,61.1,61.2,61.09,61.16,70600.0,60.5589,60.658,60.549,60.6184,70600.0
2014-11-19 15:25:00,61.17,61.2,60.92,60.94,61800.0,60.6283,60.658,60.3805,60.4003,61800.0
2014-11-19 15:30:00,60.93,60.97,60.86,60.88,87300.0,60.3904,60.4301,60.321,60.3409,87300.0
2014-11-19 15:35:00,60.88,61.09,60.88,61.06,82400.0,60.3409,60.549,60.3409,60.5193,82400.0
2014-11-19 15:40:00,61.06,61.06,60.94,61.0,93300.0,60.5193,60.5193,60.4003,60.4598,93300.0
2014-11-19 15:45:00,61.01,61.07,61.0,61.07,110200.0,60.4697,60.5292,60.4598,60.5292,110200.0
2014-11-19 15:50:00,61.07,61.17,61.07,61.08,147200.0,60.5292,60.6283,60.5292,60.5391,147200.0
2014-11-19 15:55:00,61.08,61.22,61.0,61.07,395400.0,60.5391,60.6779,60.4598,60.5292,395400.0
2014-11-20 09:30:00,59.43,59.68,58.79,59.05,694100.0,58.9037,59.1515,58.2694,58.5271,694100.0
2014-11-20 09:35:00,59.05,59.1,58.55,58.6,466500.0,58.5271,58.5766,58.0315,58.0811,466500.0
2014-11-20 09:40:00,58.6,58.9,58.4,58.49,858200.0,58.0811,58.3784,57.8828,57.972,858200.0
2014-11-20 09:45:00,58.42,58.57,58.36,58.5,540800.0,57.9026,58.0513,57.8432,57.9819,540800.0
2014-11-20 09:50:00,58.51,58.6,58.28,58.53,423400.0,57.9919,58.0811,57.7639,58.0117,423400.0
2014-11-20 09:55:00,58.52,58.66,58.4,58.51,304700.0,58.0018,58.1405,57.8828,57.9919,304700.0
2014-11-20 10:00:00,58.5,58.69,58.23,58.28,342700.0,57.9819,58.1703,57.7143,57.7639,342700.0
2014-11-20 10:05:00,58.29,58.63,58.29,58.6,370800.0,57.7738,58.1108,57.7738,58.0811,370800.0
2014-11-20 10:10:00,58.59,59.0,58.52,59.0,388500.0,58.0711,58.4775,58.0018,58.4775,388500.0
2014-11-20 10:15:00,59.0,59.05,58.76,58.8,288400.0,58.4775,58.5271,58.2396,58.2793,288400.0
2014-11-20 10:20:00,58.83,59.05,58.81,58.93,230000.0,58.309,58.5271,58.2892,58.4081,230000.0
2014-11-20 10:25:00,58.94,59.19,58.94,59.11,365800.0,58.418,58.6658,58.418,58.5865,365800.0
2014-11-20 10:30:00,59.11,59.19,58.79,58.83,256300.0,58.5865,58.6658,58.2694,58.309,256300.0
2014-11-20 10:35:00,58.85,58.97,58.65,58.82,195900.0,58.3288,58.4478,58.1306,58.2991,195900.0
2014-11-20 10:40:00,58.83,59.04,58.83,59.03,281800.0,58.309,58.5172,58.309,58.5072,281800.0
2014-11-20 10:45:00,59.03,59.08,58.91,59.0,268900.0,58.5072,58.5568,58.3883,58.4775,268900.0
2014-11-20 10:50:00,59.0,59.03,58.9,59.0,141000.0,58.4775,58.5072,58.3784,58.4775,141000.0
2014-11-20 10:55:00,58.98,59.05,58.9,59.01,152600.0,58.4577,58.5271,58.3784,58.4874,152600.0
2014-11-20 11:00:00,59.01,59.08,59.0,59.01,155100.0,58.4874,58.5568,58.4775,58.4874,155100.0
2014-11-20 11:05:00,59.01,59.04,58.95,59.02,143100.0,58.4874,58.5172,58.428,58.4973,143100.0
2014-11-20 11:10:00,59.02,59.07,58.99,59.03,171200.0,58.4973,58.5469,58.4676,58.5072,171200.0
2014-11-20 11:15:00,59.04,59.2,59.01,59.18,155300.0,58.5172,58.6757,58.4874,58.6559,155300.0
2014-11-20 11:20:00,59.18,59.28,59.13,59.2,205100.0,58.6559,58.755,58.6064,58.6757,205100.0
2014-11-20 11:25:00,59.21,59.22,59.07,59.16,66500.0,58.6857,58.6956,58.5469,58.6361,66500.0
2014-11-20 11:30:00,59.16,59.24,59.11,59.24,64000.0,58.6361,58.7154,58.5865,58.7154,64000.0
2014-11-20 11:35:00,59.24,59.26,59.18,59.21,99500.0,58.7154,58.7352,58.6559,58.6857,99500.0
2014-11-20 11:40:00,59.21,59.4,59.21,59.4,221400.0,58.6857,58.874,58.6857,58.874,221400.0
2014-11-20 11:45:00,59.4,59.5,59.34,59.41,205300.0,58.874,58.9731,58.8145,58.8839,205300.0
2014-11-20 11:50:00,59.42,59.45,59.37,59.38,92600.0,58.8938,58.9235,58.8442,58.8541,92600.0
2014-11-20 11:55:00,59.38,59.41,59.14,59.14,114200.0,58.8541,58.8839,58.6163,58.6163,114200.0
2014-11-20 12:00:00,59.14,59.26,59.06,59.25,75700.0,58.6163,58.7352,58.537,58.7253,75700.0
2014-11-20 12:05:00,59.25,59.27,59.1,59.12,47400.0,58.7253,58.7451,58.5766,58.5964,47400.0
2014-11-20 12:10:00,59.13,59.2,59.09,59.19,57800.0,58.6064,58.6757,58.5667,58.6658,57800.0
2014-11-20 12:15:00,59.19,59.28,59.18,59.24,41800.0,58.6658,58.755,58.6559,58.7154,41800.0
2014-11-20 12:20:00,59.24,59.25,59.1,59.11,76200.0,58.7154,58.7253,58.5766,58.5865,76200.0
2014-11-20 12:25:00,59.09,59.13,58.98,59.06,74300.0,58.5667,58.6064,58.4577,58.537,74300.0
2014-11-20 12:30:00,59.08,59.19,59.07,59.12,75300.0,58.5568,58.6658,58.5469,58.5964,75300.0
2014-11-20 12:35:00,59.13,59.15,59.0,59.0,53200.0,58.6064,58.6262,58.4775,58.4775,53200.0
2014-11-20 12:40:00,59.0,59.02,58.92,58.98,92600.0,58.4775,58.4973,58.3982,58.4577,92600.0
2014-11-20 12:45:00,58.96,59.06,58.96,58.97,31500.0,58.4379,58.537,58.4379,58.4478,31500.0
2014-11-20 12:50:00,58.98,59.0,58.82,58.91,82800.0,58.4577,58.4775,58.2991,58.3883,82800.0
2014-11-20 12:55:00,58.9,58.9,58.8,58.88,35700.0,58.3784,58.3784,58.2793,58.3586,35700.0
2014-11-20 13:00:00,58.87,58.87,58.66,58.72,69200.0,58.3487,58.3487,58.1405,58.2,69200.0
2014-11-20 13:05:00,58.71,58.71,58.31,58.32,138000.0,58.1901,58.1901,57.7936,57.8035,138000.0
2014-11-20 13:10:00,58.33,58.33,58.18,58.28,158500.0,57.8134,57.8134,57.6648,57.7639,158500.0
2014-11-20 13:15:00,58.27,58.27,57.81,58.03,385200.0,57.754,57.754,57.298,57.5161,385200.0
2014-11-20 13:20:00,58.01,58.2,57.84,58.13,157700.0,57.4963,57.6846,57.3278,57.6152,157700.0
2014-11-20 13:25:00,58.13,58.26,58.13,58.18,131500.0,57.6152,57.7441,57.6152,57.6648,131500.0
2014-11-20 13:30:00,58.18,58.2,58.06,58.12,78100.0,57.6648,57.6846,57.5458,57.6053,78100.0
2014-11-20 13:35:00,58.12,58.27,58.09,58.24,56300.0,57.6053,57.754,57.5756,57.7242,56300.0
2014-11-20 13:40:00,58.27,58.52,58.27,58.37,89300.0,57.754,58.0018,57.754,57.8531,89300.0
2014-11-20 13:45:00,58.35,58.37,58.06,58.06,82900.0,57.8333,57.8531,57.5458,57.5458,82900.0
2014-11-20 13:50:00,58.07,58.35,58.06,58.22,80900.0,57.5557,57.8333,57.5458,57.7044,80900.0
2014-11-20 13:55:00,58.22,58.41,58.1,58.15,75000.0,57.7044,57.8927,57.5855,57.635,75000.0
2014-11-20 14:00:00,58.14,58.27,58.08,58.14,84200.0,57.6251,57.754,57.5657,57.6251,84200.0
2014-11-20 14:05:00,58.15,58.17,57.91,58.03,101600.0,57.635,57.6549,57.3972,57.5161,101600.0
2014-11-20 14:10:00,58.05,58.48,58.03,58.48,140500.0,57.5359,57.9621,57.5161,57.9621,140500.0
2014-11-20 14:15:00,58.49,58.59,58.39,58.45,129800.0,57.972,58.0711,57.8729,57.9324,129800.0
2014-11-20 14:20:00,58.45,58.51,58.31,58.32,81800.0,57.9324,57.9919,57.7936,57.8035,81800.0
2014-11-20 14:25:00,58.33,58.59,58.25,58.57,88700.0,57.8134,58.0711,57.7342,58.0513,88700.0
2014-11-20 14:30:00,58.58,58.73,58.53,58.65,136200.0,58.0612,58.2099,58.0117,58.1306,136200.0
2014-11-20 14:35:00,58.65,58.77,58.53,58.53,111200.0,58.1306,58.2495,58.0117,58.0117,111200.0
2014-11-20 14:40:00,58.53,58.62,58.4,58.47,91000.0,58.0117,58.1009,57.8828,57.9522,91000.0
2014-11-20 14:45:00,58.48,58.54,58.4,58.49,71400.0,57.9621,58.0216,57.8828,57.972,71400.0
2014-11-20 14:50:00,58.47,58.53,58.41,58.43,66400.0,57.9522,58.0117,57.8927,57.9126,66400.0
2014-11-20 14:55:00,58.43,58.5,58.29,58.29,75900.0,57.9126,57.9819,57.7738,57.7738,75900.0
2014-11-20 15:00:00,58.29,58.35,58.25,58.29,125800.0,57.7738,57.8333,57.7342,57.7738,125800.0
2014-11-20 15:05:00,58.29,58.35,58.19,58.35,117100.0,57.7738,57.8333,57.6747,57.8333,117100.0
2014-11-20 15:10:00,58.35,58.49,58.28,58.39,127000.0,57.8333,57.972,57.7639,57.8729,127000.0
2014-11-20 15:15:00,58.39,58.46,58.29,58.29,83100.0,57.8729,57.9423,57.7738,57.7738,83100.0
2014-11-20 15:20:00,58.3,58.3,58.17,58.18,122600.0,57.7837,57.7837,57.6549,57.6648,122600.0
2014-11-20 15:25:00,58.17,58.32,58.09,58.12,160800.0,57.6549,57.8035,57.5756,57.6053,160800.0
2014-11-20 15:30:00,58.12,58.41,58.06,58.4,204000.0,57.6053,57.8927,57.5458,57.8828,204000.0
2014-11-20 15:35:00,58.41,58.46,58.26,58.41,167800.0,57.8927,57.9423,57.7441,57.8927,167800.0
2014-11-20 15:40:00,58.41,58.58,58.38,58.48,224400.0,57.8927,58.0612,57.863,57.9621,224400.0
2014-11-20 15:45:00,58.48,58.48,58.26,58.26,236500.0,57.9621,57.9621,57.7441,57.7441,236500.0
2014-11-20 15:50:00,58.27,58.4,58.23,58.3,262500.0,57.754,57.8828,57.7143,57.7837,262500.0
2014-11-20 15:55:00,58.29,58.34,58.21,58.31,325300.0,57.7738,57.8234,57.6945,57.7936,325300.0
2014-11-21 09:30:00,58.89,59.4,58.87,59.38,436300.0,58.3685,58.874,58.3487,58.8541,436300.0
2014-11-21 09:35:00,59.34,59.58,59.25,59.51,204700.0,58.8145,59.0524,58.7253,58.983,204700.0
2014-11-21 09:40:00,59.5,59.52,59.0,59.0,95700.0,58.9731,58.9929,58.4775,58.4775,95700.0
2014-11-21 09:45:00,59.0,59.09,58.94,58.95,98000.0,58.4775,58.5667,58.418,58.428,98000.0
2014-11-21 09:50:00,58.96,59.06,58.85,59.05,120500.0,58.4379,58.537,58.3288,58.5271,120500.0
2014-11-21 09:55:00,59.05,59.12,58.99,59.1,156900.0,58.5271,58.5964,58.4676,58.5766,156900.0
2014-11-21 10:00:00,59.11,59.11,58.69,58.7,155900.0,58.5865,58.5865,58.1703,58.1802,155900.0
2014-11-21 10:05:00,58.7,58.89,58.64,58.89,98900.0,58.1802,58.3685,58.1207,58.3685,98900.0
2014-11-21 10:10:00,58.89,58.92,58.77,58.77,99000.0,58.3685,58.3982,58.2495,58.2495,99000.0
2014-11-21 10:15:00,58.79,58.83,58.68,58.78,138400.0,58.2694,58.309,58.1603,58.2595,138400.0
2014-11-21 10:20:00,58.77,58.96,58.73,58.95,79900.0,58.2495,58.4379,58.2099,58.428,79900.0
2014-11-21 10:25:00,58.95,58.95,58.79,58.8,32400.0,58.428,58.428,58.2694,58.2793,32400.0
2014-11-21 10:30:00,58.81,58.84,58.76,58.77,32800.0,58.2892,58.3189,58.2396,58.2495,32800.0
2014-11-21 10:35:00,58.76,58.84,58.74,58.81,91500.0,58.2396,58.3189,58.2198,58.2892,91500.0
2014-11-21 10:40:00,58.81,58.81,58.72,58.78,38600.0,58.2892,58.2892,58.2,58.2595,38600.0
2014-11-21 10:45:00,58.78,58.81,58.46,58.47,109600.0,58.2595,58.2892,57.9423,57.9522,109600.0
2014-11-21 10:50:00,58.45,58.54,58.3,58.31,194200.0,57.9324,58.0216,57.7837,57.7936,194200.0
2014-11-21 10:55:00,58.32,58.35,58.07,58.09,210300.0,57.8035,57.8333,57.5557,57.5756,210300.0
2014-11-21 11:00:00,58.09,58.17,57.95,57.95,151600.0,57.5756,57.6549,57.4368,57.4368,151600.0
2014-11-21 11:05:00,57.95,58.05,57.9,58.03,185400.0,57.4368,57.5359,57.3873,57.5161,185400.0
2014-11-21 11:10:00,58.03,58.24,58.02,58.2,115000.0,57.5161,57.7242,57.5062,57.6846,115000.0
2014-11-21 11:15:00,58.21,58.3,58.19,58.22,74200.0,57.6945,57.7837,57.6747,57.7044,74200.0
2014-11-21 11:20:00,58.22,58.29,58.2,58.22,65300.0,57.7044,57.7738,57.6846,57.7044,65300.0
2014-11-21 11:25:00,58.23,58.29,58.16,58.22,140700.0,57.7143,57.7738,57.645,57.7044,140700.0
2014-11-21 11:30:00,58.22,58.24,58.16,58.19,206600.0,57.7044,57.7242,57.645,57.6747,206600.0
2014-11-21 11:35:00,58.2,58.21,58.15,58.19,94400.0,57.6846,57.6945,57.635,57.6747,94400.0
2014-11-21 11:40:00,58.18,58.23,58.15,58.17,76400.0,57.6648,57.7143,57.635,57.6549,76400.0
2014-11-21 11:45:00,58.17,58.18,58.02,58.03,76700.0,57.6549,57.6648,57.5062,57.5161,76700.0
2014-11-21 11:50:00,58.02,58.26,58.02,58.23,163300.0,57.5062,57.7441,57.5062,57.7143,163300.0
2014-11-21 11:55:00,58.23,58.25,58.21,58.25,45000.0,57.7143,57.7342,57.6945,57.7342,45000.0
2014-11-21 12:00:00,58.25,58.3,58.24,58.27,49400.0,57.7342,57.7837,57.7242,57.754,49400.0
2014-11-21 12:05:00,58.27,58.27,58.19,58.21,42500.0,57.754,57.754,57.6747,57.6945,42500.0
2014-11-21 12:10:00,58.22,58.23,58.18,58.19,44500.0,57.7044,57.7143,57.6648,57.6747,44500.0
2014-11-21 12:15:00,58.19,58.19,58.11,58.15,51700.0,57.6747,57.6747,57.5954,57.635,51700.0
2014-11-21 12:20:00,58.15,58.2,58.09,58.1,44000.0,57.635,57.6846,57.5756,57.5855,44000.0
2014-11-21 12:25:00,58.12,58.21,58.1,58.16,43700.0,57.6053,57.6945,57.5855,57.645,43700.0
2014-11-21 12:30:00,58.16,58.24,58.16,58.2,166500.0,57.645,57.7242,57.645,57.6846,166500.0
2014-11-21 12:35:00,58.21,58.23,58.19,58.23,54700.0,57.6945,57.7143,57.6747,57.7143,54700.0
2014-11-21 12:40:00,58.23,58.3,58.19,58.23,80200.0,57.7143,57.7837,57.6747,57.7143,80200.0
2014-11-21 12:45:00,58.22,58.23,58.14,58.15,37000.0,57.7044,57.7143,57.6251,57.635,37000.0
2014-11-21 12:50:00,58.15,58.16,58.1,58.1,385600.0,57.635,57.645,57.5855,57.5855,385600.0
2014-11-21 12:55:00,58.11,58.11,57.98,57.99,24100.0,57.5954,57.5954,57.4665,57.4765,24100.0
2014-11-21 13:00:00,57.99,58.06,57.98,58.05,40700.0,57.4765,57.5458,57.4665,57.5359,40700.0
2014-11-21 13:05:00,58.06,58.07,57.97,58.0,32200.0,57.5458,57.5557,57.4566,57.4864,32200.0
2014-11-21 13:10:00,58.0,58.01,57.93,57.98,47300.0,57.4864,57.4963,57.417,57.4665,47300.0
2014-11-21 13:15:00,57.99,58.0,57.95,57.97,30900.0,57.4765,57.4864,57.4368,57.4566,30900.0
2014-11-21 13:20:00,57.97,57.97,57.83,57.84,64400.0,57.4566,57.4566,57.3179,57.3278,64400.0
2014-11-21 13:25:00,57.84,57.84,57.69,57.72,57200.0,57.3278,57.3278,57.1791,57.2088,57200.0
2014-11-21 13:30:00,57.73,57.85,57.66,57.76,83100.0,57.2188,57.3377,57.1494,57.2485,83100.0
2014-11-21 13:35:00,57.77,57.87,57.74,57.78,116700.0,57.2584,57.3575,57.2287,57.2683,116700.0
2014-11-21 13:40:00,57.79,57.79,57.73,57.76,64800.0,57.2782,57.2782,57.2188,57.2485,64800.0
2014-11-21 13:45:00,57.76,57.94,57.75,57.94,43300.0,57.2485,57.4269,57.2386,57.4269,43300.0
2014-11-21 13:50:00,57.93,57.99,57.88,57.98,46800.0,57.417,57.4765,57.3674,57.4665,46800.0
2014-11-21 13:55:00,57.98,58.05,57.96,57.99,108300.0,57.4665,57.5359,57.4467,57.4765,108300.0
2014-11-21 14:00:00,57.98,58.04,57.98,58.03,71000.0,57.4665,57.526,57.4665,57.5161,71000.0
2014-11-21 14:05:00,58.02,58.11,57.98,57.98,60400.0,57.5062,57.5954,57.4665,57.4665,60400.0
2014-11-21 14:10:00,57.98,58.11,57.95,57.95,46000.0,57.4665,57.5954,57.4368,57.4368,46000.0
2014-11-21 14:15:00,57.95,57.97,57.91,57.94,39600.0,57.4368,57.4566,57.3972,57.4269,39600.0
2014-11-21 14:20:00,57.93,57.93,57.78,57.78,45900.0,57.417,57.417,57.2683,57.2683,45900.0
2014-11-21 14:25:00,57.78,57.92,57.71,57.85,78500.0,57.2683,57.4071,57.1989,57.3377,78500.0
2014-11-21 14:30:00,57.85,57.89,57.74,57.81,107600.0,57.3377,57.3773,57.2287,57.298,107600.0
2014-11-21 14:35:00,57.8,57.81,57.68,57.71,72000.0,57.2881,57.298,57.1692,57.1989,72000.0
2014-11-21 14:40:00,57.7,57.94,57.7,57.88,82100.0,57.189,57.4269,57.189,57.3674,82100.0
2014-11-21 14:45:00,57.89,57.89,57.78,57.82,55000.0,57.3773,57.3773,57.2683,57.308,55000.0
2014-11-21 14:50:00,57.81,57.93,57.81,57.91,55000.0,57.298,57.417,57.298,57.3972,55000.0
2014-11-21 14:55:00,57.91,57.92,57.83,57.86,57200.0,57.3972,57.4071,57.3179,57.3476,57200.0
2014-11-21 15:00:00,57.85,57.96,57.85,57.95,34600.0,57.3377,57.4467,57.3377,57.4368,34600.0
2014-11-21 15:05:00,57.95,58.05,57.9,58.05,149700.0,57.4368,57.5359,57.3873,57.5359,149700.0
2014-11-21 15:10:00,58.04,58.07,57.97,58.05,65700.0,57.526,57.5557,57.4566,57.5359,65700.0
2014-11-21 15:15:00,58.06,58.15,57.99,58.15,111600.0,57.5458,57.635,57.4765,57.635,111600.0
2014-11-21 15:20:00,58.15,58.18,57.99,57.99,178600.0,57.635,57.6648,57.4765,57.4765,178600.0
2014-11-21 15:25:00,57.98,58.08,57.98,58.02,115800.0,57.4665,57.5657,57.4665,57.5062,115800.0
2014-11-21 15:30:00,58.01,58.09,58.0,58.09,141700.0,57.4963,57.5756,57.4864,57.5756,141700.0
2014-11-21 15:35:00,58.09,58.12,58.02,58.06,188700.0,57.5756,57.6053,57.5062,57.5458,188700.0
2014-11-21 15:40:00,58.06,58.12,58.01,58.11,242300.0,57.5458,57.6053,57.4963,57.5954,242300.0
2014-11-21 15:45:00,58.11,58.12,58.01,58.1,243400.0,57.5954,57.6053,57.4963,57.5855,243400.0
2014-11-21 15:50:00,58.11,58.13,57.96,57.97,333000.0,57.5954,57.6152,57.4467,57.4566,333000.0
2014-11-21 15:55:00,57.98,58.19,57.96,58.19,609000.0,57.4665,57.6747,57.4467,57.6747,609000.0
2014-11-24 09:30:00,57.29,57.4,56.8,57.23,698900.0,56.7827,56.8917,56.297,56.7232,698900.0
2014-11-24 09:35:00,57.2,57.28,57.02,57.13,190300.0,56.6935,56.7727,56.515,56.6241,190300.0
2014-11-24 09:40:00,57.16,57.4,57.15,57.34,148900.0,56.6538,56.8917,56.6439,56.8322,148900.0
2014-11-24 09:45:00,57.34,57.39,57.13,57.34,122900.0,56.8322,56.8818,56.6241,56.8322,122900.0
2014-11-24 09:50:00,57.35,57.62,57.34,57.57,207700.0,56.8421,57.1097,56.8322,57.0602,207700.0
2014-11-24 09:55:00,57.58,57.58,57.31,57.33,199600.0,57.0701,57.0701,56.8025,56.8223,199600.0
2014-11-24 10:00:00,57.31,57.52,57.31,57.49,110800.0,56.8025,57.0106,56.8025,56.9809,110800.0
2014-11-24 10:05:00,57.51,57.58,57.47,57.49,66100.0,57.0007,57.0701,56.9611,56.9809,66100.0
2014-11-24 10:10:00,57.49,57.6,57.49,57.57,54500.0,56.9809,57.0899,56.9809,57.0602,54500.0
2014-11-24 10:15:00,57.58,57.59,57.45,57.53,113200.0,57.0701,57.08,56.9412,57.0205,113200.0
2014-11-24 10:20:00,57.52,57.53,57.41,57.48,143600.0,57.0106,57.0205,56.9016,56.971,143600.0
2014-11-24 10:25:00,57.5,57.52,57.46,57.46,37000.0,56.9908,57.0106,56.9511,56.9511,37000.0
2014-11-24 10:30:00,57.47,57.5,57.35,57.37,66500.0,56.9611,56.9908,56.8421,56.8619,66500.0
2014-11-24 10:35:00,57.37,57.46,57.31,57.44,82500.0,56.8619,56.9511,56.8025,56.9313,82500.0
2014-11-24 10:40:00,57.43,57.43,57.3,57.32,94600.0,56.9214,56.9214,56.7926,56.8124,94600.0
2014-11-24 10:45:00,57.32,57.37,57.23,57.28,88000.0,56.8124,56.8619,56.7232,56.7727,88000.0
2014-11-24 10:50:00,57.29,57.31,57.25,57.28,60700.0,56.7827,56.8025,56.743,56.7727,60700.0
2014-11-24 10:55:00,57.29,57.37,57.28,57.36,149300.0,56.7827,56.8619,56.7727,56.852,149300.0
2014-11-24 11:00:00,57.36,57.41,57.32,57.32,57100.0,56.852,56.9016,56.8124,56.8124,57100.0
2014-11-24 11:05:00,57.33,57.39,57.31,57.38,116600.0,56.8223,56.8818,56.8025,56.8719,116600.0
2014-11-24 11:10:00,57.39,57.39,57.32,57.35,101600.0,56.8818,56.8818,56.8124,56.8421,101600.0
2014-11-24 11:15:00,57.35,57.43,57.34,57.38,99600.0,56.8421,56.9214,56.8322,56.8719,99600.0
2014-11-24 11:20:00,57.38,57.41,57.35,57.36,62600.0,56.8719,56.9016,56.8421,56.852,62600.0
2014-11-24 11:25:00,57.35,57.43,57.34,57.41,55300.0,56.8421,56.9214,56.8322,56.9016,55300.0
2014-11-24 11:30:00,57.43,57.43,57.35,57.38,36800.0,56.9214,56.9214,56.8421,56.8719,36800.0
2014-11-24 11:35:00,57.37,57.44,57.35,57.4,74100.0,56.8619,56.9313,56.8421,56.8917,74100.0
2014-11-24 11:40:00,57.38,57.39,57.35,57.37,40300.0,56.8719,56.8818,56.8421,56.8619,40300.0
2014-11-24 11:45:00,57.38,57.4,57.36,57.39,90700.0,56.8719,56.8917,56.852,56.8818,90700.0
2014-11-24 11:50:00,57.4,57.4,57.29,57.35,91600.0,56.8917,56.8917,56.7827,56.8421,91600.0
2014-11-24 11:55:00,57.35,57.5,57.33,57.47,420600.0,56.8421,56.9908,56.8223,56.9611,420600.0
2014-11-24 12:00:00,57.47,57.47,57.4,57.41,32600.0,56.9611,56.9611,56.8917,56.9016,32600.0
2014-11-24 12:05:00,57.41,57.41,57.33,57.4,26800.0,56.9016,56.9016,56.8223,56.8917,26800.0
2014-11-24 12:10:00,57.4,57.46,57.24,57.25,68400.0,56.8917,56.9511,56.7331,56.743,68400.0
2014-11-24 12:15:00,57.25,57.26,57.17,57.2,50200.0,56.743,56.7529,56.6637,56.6935,50200.0
2014-11-24 12:20:00,57.21,57.28,57.21,57.26,30400.0,56.7034,56.7727,56.7034,56.7529,30400.0
2014-11-24 12:25:00,57.26,57.27,57.25,57.25,33400.0,56.7529,56.7628,56.743,56.743,33400.0
2014-11-24 12:30:00,57.26,57.28,57.23,57.26,39700.0,56.7529,56.7727,56.7232,56.7529,39700.0
2014-11-24 12:35:00,57.26,57.45,57.25,57.44,219300.0,56.7529,56.9412,56.743,56.9313,219300.0
2014-11-24 12:40:00,57.44,57.49,57.43,57.46,31900.0,56.9313,56.9809,56.9214,56.9511,31900.0
2014-11-24 12:45:00,57.46,57.49,57.43,57.49,31800.0,56.9511,56.9809,56.9214,56.9809,31800.0
2014-11-24 12:50:00,57.5,57.52,57.38,57.38,68600.0,56.9908,57.0106,56.8719,56.8719,68600.0
2014-11-24 12:55:00,57.39,57.39,57.24,57.27,54400.0,56.8818,56.8818,56.7331,56.7628,54400.0
2014-11-24 13:00:00,57.29,57.32,57.23,57.23,48700.0,56.7827,56.8124,56.7232,56.7232,48700.0
2014-11-24 13:05:00,57.23,57.35,57.23,57.31,48700.0,56.7232,56.8421,56.7232,56.8025,48700.0
2014-11-24 13:10:00,57.3,57.5,57.3,57.39,44800.0,56.7926,56.9908,56.7926,56.8818,44800.0
2014-11-24 13:15:00,57.4,57.5,57.4,57.45,23700.0,56.8917,56.9908,56.8917,56.9412,23700.0
2014-11-24 13:20:00,57.45,57.52,57.42,57.5,43300.0,56.9412,57.0106,56.9115,56.9908,43300.0
2014-11-24 13:25:00,57.49,57.52,57.45,57.52,33500.0,56.9809,57.0106,56.9412,57.0106,33500.0
2014-11-24 13:30:00,57.52,57.55,57.48,57.51,31800.0,57.0106,57.0404,56.971,57.0007,31800.0
2014-11-24 13:35:00,57.51,57.53,57.45,57.52,29000.0,57.0007,57.0205,56.9412,57.0106,29000.0
2014-11-24 13:40:00,57.52,57.54,57.44,57.47,23100.0,57.0106,57.0304,56.9313,56.9611,23100.0
2014-11-24 13:45:00,57.46,57.59,57.46,57.59,107900.0,56.9511,57.08,56.9511,57.08,107900.0
2014-11-24 13:50:00,57.59,57.64,57.54,57.58,56300.0,57.08,57.1296,57.0304,57.0701,56300.0
2014-11-24 13:55:00,57.59,57.66,57.58,57.59,60700.0,57.08,57.1494,57.0701,57.08,60700.0
2014-11-24 14:00:00,57.59,57.74,57.59,57.72,63500.0,57.08,57.2287,57.08,57.2088,63500.0
2014-11-24 14:05:00,57.71,57.78,57.67,57.72,62800.0,57.1989,57.2683,57.1593,57.2088,62800.0
2014-11-24 14:10:00,57.72,57.76,57.68,57.72,63000.0,57.2088,57.2485,57.1692,57.2088,63000.0
2014-11-24 14:15:00,57.72,57.78,57.71,57.72,22900.0,57.2088,57.2683,57.1989,57.2088,22900.0
2014-11-24 14:20:00,57.71,57.75,57.69,57.73,130100.0,57.1989,57.2386,57.1791,57.2188,130100.0
2014-11-24 14:25:00,57.73,57.73,57.69,57.7,42300.0,57.2188,57.2188,57.1791,57.189,42300.0
2014-11-24 14:30:00,57.71,57.73,57.68,57.71,57700.0,57.1989,57.2188,57.1692,57.1989,57700.0
2014-11-24 14:35:00,57.7,57.74,57.69,57.71,42900.0,57.189,57.2287,57.1791,57.1989,42900.0
2014-11-24 14:40:00,57.71,57.73,57.67,57.69,31700.0,57.1989,57.2188,57.1593,57.1791,31700.0
2014-11-24 14:45:00,57.7,57.79,57.69,57.79,29000.0,57.189,57.2782,57.1791,57.2782,29000.0
2014-11-24 14:50:00,57.78,57.78,57.65,57.7,30800.0,57.2683,57.2683,57.1395,57.189,30800.0
2014-11-24 14:55:00,57.7,57.9,57.7,57.88,94200.0,57.189,57.3873,57.189,57.3674,94200.0
2014-11-24 15:00:00,57.87,57.87,57.75,57.8,54300.0,57.3575,57.3575,57.2386,57.2881,54300.0
2014-11-24 15:05:00,57.8,57.86,57.77,57.83,65900.0,57.2881,57.3476,57.2584,57.3179,65900.0
2014-11-24 15:10:00,57.84,57.95,57.84,57.92,59100.0,57.3278,57.4368,57.3278,57.4071,59100.0
2014-11-24 15:15:00,57.92,57.94,57.84,57.91,66500.0,57.4071,57.4269,57.3278,57.3972,66500.0
2014-11-24 15:20:00,57.91,57.98,57.88,57.95,82600.0,57.3972,57.4665,57.3674,57.4368,82600.0
2014-11-24 15:25:00,57.95,58.08,57.95,58.06,115200.0,57.4368,57.5657,57.4368,57.5458,115200.0
2014-11-24 15:30:00,58.07,58.14,58.04,58.07,97900.0,57.5557,57.6251,57.526,57.5557,97900.0
2014-11-24 15:35:00,58.07,58.1,58.04,58.05,89000.0,57.5557,57.5855,57.526,57.5359,89000.0
2014-11-24 15:40:00,58.05,58.12,58.02,58.11,647400.0,57.5359,57.6053,57.5062,57.5954,647400.0
2014-11-24 15:45:00,58.12,58.24,58.11,58.18,150300.0,57.6053,57.7242,57.5954,57.6648,150300.0
2014-11-24 15:50:00,58.19,58.19,58.07,58.1,160300.0,57.6747,57.6747,57.5557,57.5855,160300.0
2014-11-24 15:55:00,58.1,58.14,58.08,58.1,277800.0,57.5855,57.6251,57.5657,57.5855,277800.0
2014-11-25 09:30:00,57.97,58.93,57.94,58.73,270700.0,57.4566,58.4081,57.4269,58.2099,270700.0
2014-11-25 09:35:00,58.77,58.91,58.74,58.81,63200.0,58.2495,58.3883,58.2198,58.2892,63200.0
2014-11-25 09:40:00,58.8,58.89,58.63,58.8,73600.0,58.2793,58.3685,58.1108,58.2793,73600.0
2014-11-25 09:45:00,58.79,58.87,58.72,58.72,51400.0,58.2694,58.3487,58.2,58.2,51400.0
2014-11-25 09:50:00,58.73,58.79,58.56,58.62,349800.0,58.2099,58.2694,58.0414,58.1009,349800.0
2014-11-25 09:55:00,58.61,58.74,58.52,58.73,28700.0,58.091,58.2198,58.0018,58.2099,28700.0
2014-11-25 10:00:00,58.73,58.76,58.4,58.41,42700.0,58.2099,58.2396,57.8828,57.8927,42700.0
2014-11-25 10:05:00,58.39,58.66,58.38,58.59,72600.0,57.8729,58.1405,57.863,58.0711,72600.0
2014-11-25 10:10:00,58.57,58.71,58.56,58.68,39200.0,58.0513,58.1901,58.0414,58.1603,39200.0
2014-11-25 10:15:00,58.65,58.73,58.63,58.65,51800.0,58.1306,58.2099,58.1108,58.1306,51800.0
2014-11-25 10:20:00,58.65,58.82,58.64,58.79,41600.0,58.1306,58.2991,58.1207,58.2694,41600.0
2014-11-25 10:25:00,58.79,59.12,58.77,59.11,91500.0,58.2694,58.5964,58.2495,58.5865,91500.0
2014-11-25 10:30:00,59.11,59.15,59.0,59.02,61100.0,58.5865,58.6262,58.4775,58.4973,61100.0
2014-11-25 10:35:00,59.02,59.05,58.92,59.05,58900.0,58.4973,58.5271,58.3982,58.5271,58900.0
2014-11-25 10:40:00,59.04,59.15,59.0,59.01,59800.0,58.5172,58.6262,58.4775,58.4874,59800.0
2014-11-25 10:45:00,59.03,59.08,58.98,58.99,41800.0,58.5072,58.5568,58.4577,58.4676,41800.0
2014-11-25 10:50:00,58.99,59.03,58.8,58.82,43200.0,58.4676,58.5072,58.2793,58.2991,43200.0
2014-11-25 10:55:00,58.82,58.89,58.8,58.86,55600.0,58.2991,58.3685,58.2793,58.3388,55600.0
2014-11-25 11:00:00,58.85,58.97,58.84,58.94,38000.0,58.3288,58.4478,58.3189,58.418,38000.0
2014-11-25 11:05:00,58.92,58.92,58.79,58.81,36300.0,58.3982,58.3982,58.2694,58.2892,36300.0
2014-11-25 11:10:00,58.81,58.84,58.79,58.82,49100.0,58.2892,58.3189,58.2694,58.2991,49100.0
2014-11-25 11:15:00,58.83,58.89,58.75,58.78,34100.0,58.309,58.3685,58.2297,58.2595,34100.0
2014-11-25 11:20:00,58.78,58.81,58.74,58.74,21600.0,58.2595,58.2892,58.2198,58.2198,21600.0
2014-11-25 11:25:00,58.73,58.9,58.72,58.82,44000.0,58.2099,58.3784,58.2,58.2991,44000.0
2014-11-25 11:30:00,58.81,58.86,58.77,58.8,39300.0,58.2892,58.3388,58.2495,58.2793,39300.0
2014-11-25 11:35:00,58.8,58.85,58.76,58.8,24700.0,58.2793,58.3288,58.2396,58.2793,24700.0
2014-11-25 11:40:00,58.8,58.85,58.79,58.81,30800.0,58.2793,58.3288,58.2694,58.2892,30800.0
2014-11-25 11:45:00,58.82,58.86,58.81,58.85,35400.0,58.2991,58.3388,58.2892,58.3288,35400.0
2014-11-25 11:50:00,58.85,58.92,58.84,58.89,54600.0,58.3288,58.3982,58.3189,58.3685,54600.0
2014-11-25 11:55:00,58.9,58.91,58.89,58.9,40200.0,58.3784,58.3883,58.3685,58.3784,40200.0
2014-11-25 12:00:00,58.91,58.94,58.89,58.9,40000.0,58.3883,58.418,58.3685,58.3784,40000.0
2014-11-25 12:05:00,58.91,58.94,58.9,58.9,24800.0,58.3883,58.418,58.3784,58.3784,24800.0
2014-11-25 12:10:00,58.91,58.97,58.88,58.95,30200.0,58.3883,58.4478,58.3586,58.428,30200.0
2014-11-25 12:15:00,58.95,58.99,58.94,58.98,26000.0,58.428,58.4676,58.418,58.4577,26000.0
2014-11-25 12:20:00,58.98,59.06,58.97,59.0,159000.0,58.4577,58.537,58.4478,58.4775,159000.0
2014-11-25 12:25:00,59.0,59.05,59.0,59.05,149000.0,58.4775,58.5271,58.4775,58.5271,149000.0
2014-11-25 12:30:00,59.05,59.09,59.0,59.06,29700.0,58.5271,58.5667,58.4775,58.537,29700.0
2014-11-25 12:35:00,59.05,59.1,58.99,59.02,33000.0,58.5271,58.5766,58.4676,58.4973,33000.0
2014-11-25 12:40:00,59.03,59.06,59.0,59.05,38700.0,58.5072,58.537,58.4775,58.5271,38700.0
2014-11-25 12:45:00,59.05,59.05,59.01,59.04,27700.0,58.5271,58.5271,58.4874,58.5172,27700.0
2014-11-25 12:50:00,59.03,59.04,59.0,59.01,28700.0,58.5072,58.5172,58.4775,58.4874,28700.0
2014-11-25 12:55:00,59.0,59.01,58.99,59.01,38000.0,58.4775,58.4874,58.4676,58.4874,38000.0
2014-11-25 13:00:00,59.0,59.08,59.0,59.07,40400.0,58.4775,58.5568,58.4775,58.5469,40400.0
2014-11-25 13:05:00,59.07,59.09,59.02,59.02,26700.0,58.5469,58.5667,58.4973,58.4973,26700.0
2014-11-25 13:10:00,59.02,59.03,59.01,59.03,12400.0,58.4973,58.5072,58.4874,58.5072,12400.0
2014-11-25 13:15:00,59.02,59.06,59.0,59.02,22600.0,58.4973,58.537,58.4775,58.4973,22600.0
2014-11-25 13:20:00,59.01,59.04,59.0,59.03,28200.0,58.4874,58.5172,58.4775,58.5072,28200.0
2014-11-25 13:25:00,59.02,59.04,59.0,59.02,23200.0,58.4973,58.5172,58.4775,58.4973,23200.0
2014-11-25 13:30:00,59.02,59.04,59.0,59.02,20400.0,58.4973,58.5172,58.4775,58.4973,20400.0
2014-11-25 13:35:00,59.03,59.07,59.01,59.02,26800.0,58.5072,58.5469,58.4874,58.4973,26800.0
2014-11-25 13:40:00,59.02,59.05,58.99,59.04,26100.0,58.4973,58.5271,58.4676,58.5172,26100.0
2014-11-25 13:45:00,59.03,59.05,59.03,59.04,7400.0,58.5072,58.5271,58.5072,58.5172,7400.0
2014-11-25 13:50:00,59.04,59.04,58.99,59.01,24700.0,58.5172,58.5172,58.4676,58.4874,24700.0
2014-11-25 13:55:00,59.02,59.05,59.0,59.04,25500.0,58.4973,58.5271,58.4775,58.5172,25500.0
2014-11-25 14:00:00,59.04,59.04,58.99,59.01,29800.0,58.5172,58.5172,58.4676,58.4874,29800.0
2014-11-25 14:05:00,59.01,59.04,58.99,59.01,31200.0,58.4874,58.5172,58.4676,58.4874,31200.0
2014-11-25 14:10:00,59.02,59.05,59.0,59.05,29400.0,58.4973,58.5271,58.4775,58.5271,29400.0
2014-11-25 14:15:00,59.04,59.14,59.04,59.12,37900.0,58.5172,58.6163,58.5172,58.5964,37900.0
2014-11-25 14:20:00,59.11,59.18,59.1,59.1,19400.0,58.5865,58.6559,58.5766,58.5766,19400.0
2014-11-25 14:25:00,59.12,59.15,59.01,59.02,33000.0,58.5964,58.6262,58.4874,58.4973,33000.0
2014-11-25 14:30:00,59.03,59.06,59.01,59.05,22400.0,58.5072,58.537,58.4874,58.5271,22400.0
2014-11-25 14:35:00,59.06,59.08,59.04,59.05,18600.0,58.537,58.5568,58.5172,58.5271,18600.0
2014-11-25 14:40:00,59.05,59.09,59.05,59.07,57600.0,58.5271,58.5667,58.5271,58.5469,57600.0
2014-11-25 14:45:00,59.07,59.1,59.05,59.06,104500.0,58.5469,58.5766,58.5271,58.537,104500.0
2014-11-25 14:50:00,59.05,59.08,59.05,59.06,30900.0,58.5271,58.5568,58.5271,58.537,30900.0
2014-11-25 14:55:00,59.04,59.07,59.0,59.02,32400.0,58.5172,58.5469,58.4775,58.4973,32400.0
2014-11-25 15:00:00,59.01,59.07,59.0,59.05,44300.0,58.4874,58.5469,58.4775,58.5271,44300.0
2014-11-25 15:05:00,59.05,59.12,59.05,59.09,62900.0,58.5271,58.5964,58.5271,58.5667,62900.0
2014-11-25 15:10:00,59.09,59.2,59.07,59.2,42600.0,58.5667,58.6757,58.5469,58.6757,42600.0
2014-11-25 15:15:00,59.2,59.27,59.16,59.26,50700.0,58.6757,58.7451,58.6361,58.7352,50700.0
2014-11-25 15:20:00,59.26,59.28,59.23,59.27,79000.0,58.7352,58.755,58.7055,58.7451,79000.0
2014-11-25 15:25:00,59.26,59.27,59.24,59.25,34000.0,58.7352,58.7451,58.7154,58.7253,34000.0
2014-11-25 15:30:00,59.26,59.27,59.14,59.22,72400.0,58.7352,58.7451,58.6163,58.6956,72400.0
2014-11-25 15:35:00,59.22,59.3,59.21,59.28,116300.0,58.6956,58.7749,58.6857,58.755,116300.0
2014-11-25 15:40:00,59.29,59.37,59.29,59.36,162700.0,58.7649,58.8442,58.7649,58.8343,162700.0
2014-11-25 15:45:00,59.35,59.37,59.22,59.28,224800.0,58.8244,58.8442,58.6956,58.755,224800.0
2014-11-25 15:50:00,59.28,59.38,59.26,59.37,158100.0,58.755,58.8541,58.7352,58.8442,158100.0
2014-11-25 15:55:00,59.37,59.37,59.29,59.35,315800.0,58.8442,58.8442,58.7649,58.8244,315800.0
2014-11-26 09:30:00,59.28,59.42,59.02,59.04,155200.0,58.755,58.8938,58.4973,58.5172,155200.0
2014-11-26 09:35:00,59.05,59.19,59.03,59.16,47600.0,58.5271,58.6658,58.5072,58.6361,47600.0
2014-11-26 09:40:00,59.16,59.28,59.12,59.24,98700.0,58.6361,58.755,58.5964,58.7154,98700.0
2014-11-26 09:45:00,59.24,59.3,59.15,59.27,41700.0,58.7154,58.7749,58.6262,58.7451,41700.0
2014-11-26 09:50:00,59.29,59.32,59.2,59.25,27000.0,58.7649,58.7947,58.6757,58.7253,27000.0
2014-11-26 09:55:00,59.21,59.23,59.07,59.07,16700.0,58.6857,58.7055,58.5469,58.5469,16700.0
2014-11-26 10:00:00,59.05,59.15,59.01,59.11,38800.0,58.5271,58.6262,58.4874,58.5865,38800.0
2014-11-26 10:05:00,59.08,59.08,59.0,59.02,56800.0,58.5568,58.5568,58.4775,58.4973,56800.0
2014-11-26 10:10:00,59.01,59.06,58.98,58.98,45500.0,58.4874,58.537,58.4577,58.4577,45500.0
2014-11-26 10:15:00,58.99,59.04,58.97,59.04,28300.0,58.4676,58.5172,58.4478,58.5172,28300.0
2014-11-26 10:20:00,59.03,59.04,58.91,58.94,30400.0,58.5072,58.5172,58.3883,58.418,30400.0
2014-11-26 10:25:00,58.93,59.03,58.93,59.0,35300.0,58.4081,58.5072,58.4081,58.4775,35300.0
2014-11-26 10:30:00,59.0,59.01,58.96,58.98,28600.0,58.4775,58.4874,58.4379,58.4577,28600.0
2014-11-26 10:35:00,58.98,59.08,58.98,59.02,28300.0,58.4577,58.5568,58.4577,58.4973,28300.0
2014-11-26 10:40:00,59.02,59.14,59.02,59.14,27300.0,58.4973,58.6163,58.4973,58.6163,27300.0
2014-11-26 10:45:00,59.15,59.19,59.12,59.14,31200.0,58.6262,58.6658,58.5964,58.6163,31200.0
2014-11-26 10:50:00,59.15,59.15,59.04,59.05,16400.0,58.6262,58.6262,58.5172,58.5271,16400.0
2014-11-26 10:55:00,59.03,59.05,58.99,59.03,17500.0,58.5072,58.5271,58.4676,58.5072,17500.0
2014-11-26 11:00:00,59.03,59.05,58.98,59.05,16500.0,58.5072,58.5271,58.4577,58.5271,16500.0
2014-11-26 11:05:00,59.05,59.14,59.03,59.14,20300.0,58.5271,58.6163,58.5072,58.6163,20300.0
2014-11-26 11:10:00,59.13,59.13,59.04,59.05,14400.0,58.6064,58.6064,58.5172,58.5271,14400.0
2014-11-26 11:15:00,59.05,59.16,59.05,59.09,30500.0,58.5271,58.6361,58.5271,58.5667,30500.0
2014-11-26 11:20:00,59.08,59.14,59.08,59.14,22400.0,58.5568,58.6163,58.5568,58.6163,22400.0
2014-11-26 11:25:00,59.14,59.2,59.14,59.18,14700.0,58.6163,58.6757,58.6163,58.6559,14700.0
2014-11-26 11:30:00,59.18,59.25,59.17,59.2,14300.0,58.6559,58.7253,58.646,58.6757,14300.0
2014-11-26 11:35:00,59.2,59.24,59.19,59.2,13900.0,58.6757,58.7154,58.6658,58.6757,13900.0
2014-11-26 11:40:00,59.2,59.25,59.2,59.22,12000.0,58.6757,58.7253,58.6757,58.6956,12000.0
2014-11-26 11:45:00,59.22,59.25,59.2,59.25,16600.0,58.6956,58.7253,58.6757,58.7253,16600.0
2014-11-26 11:50:00,59.25,59.27,59.12,59.12,15800.0,58.7253,58.7451,58.5964,58.5964,15800.0
2014-11-26 11:55:00,59.13,59.13,59.04,59.08,13000.0,58.6064,58.6064,58.5172,58.5568,13000.0
2014-11-26 12:00:00,59.04,59.05,59.02,59.02,14700.0,58.5172,58.5271,58.4973,58.4973,14700.0
2014-11-26 12:05:00,59.02,59.03,58.98,59.01,84700.0,58.4973,58.5072,58.4577,58.4874,84700.0
2014-11-26 12:10:00,59.0,59.02,58.97,58.98,35600.0,58.4775,58.4973,58.4478,58.4577,35600.0
2014-11-26 12:15:00,58.98,59.07,58.98,59.03,18900.0,58.4577,58.5469,58.4577,58.5072,18900.0
2014-11-26 12:20:00,59.02,59.03,58.98,58.99,17900.0,58.4973,58.5072,58.4577,58.4676,17900.0
2014-11-26 12:25:00,59.0,59.03,58.98,59.01,27300.0,58.4775,58.5072,58.4577,58.4874,27300.0
2014-11-26 12:30:00,59.01,59.12,59.0,59.05,14700.0,58.4874,58.5964,58.4775,58.5271,14700.0
2014-11-26 12:35:00,59.05,59.05,59.0,59.0,16500.0,58.5271,58.5271,58.4775,58.4775,16500.0
2014-11-26 12:40:00,59.01,59.01,59.0,59.0,24900.0,58.4874,58.4874,58.4775,58.4775,24900.0
2014-11-26 12:45:00,59.0,59.02,59.0,59.01,16800.0,58.4775,58.4973,58.4775,58.4874,16800.0
2014-11-26 12:50:00,59.0,59.01,58.94,58.95,30700.0,58.4775,58.4874,58.418,58.428,30700.0
2014-11-26 12:55:00,58.95,58.96,58.92,58.95,15700.0,58.428,58.4379,58.3982,58.428,15700.0
2014-11-26 13:00:00,58.96,59.09,58.95,59.09,21100.0,58.4379,58.5667,58.428,58.5667,21100.0
2014-11-26 13:05:00,59.09,59.1,59.06,59.07,9800.0,58.5667,58.5766,58.537,58.5469,9800.0
2014-11-26 13:10:00,59.06,59.09,59.02,59.07,16100.0,58.537,58.5667,58.4973,58.5469,16100.0
2014-11-26 13:15:00,59.07,59.08,59.03,59.04,10600.0,58.5469,58.5568,58.5072,58.5172,10600.0
2014-11-26 13:20:00,59.05,59.09,59.04,59.07,12100.0,58.5271,58.5667,58.5172,58.5469,12100.0
2014-11-26 13:25:00,59.09,59.11,59.06,59.08,13500.0,58.5667,58.5865,58.537,58.5568,13500.0
2014-11-26 13:30:00,59.07,59.11,59.03,59.04,14000.0,58.5469,58.5865,58.5072,58.5172,14000.0
2014-11-26 13:35:00,59.02,59.11,59.02,59.11,17200.0,58.4973,58.5865,58.4973,58.5865,17200.0
2014-11-26 13:40:00,59.11,59.18,59.1,59.18,15800.0,58.5865,58.6559,58.5766,58.6559,15800.0
2014-11-26 13:45:00,59.17,59.27,59.17,59.26,21000.0,58.646,58.7451,58.646,58.7352,21000.0
2014-11-26 13:50:00,59.25,59.29,59.25,59.27,12400.0,58.7253,58.7649,58.7253,58.7451,12400.0
2014-11-26 13:55:00,59.27,59.31,59.26,59.28,13200.0,58.7451,58.7848,58.7352,58.755,13200.0
2014-11-26 14:00:00,59.28,59.28,59.21,59.24,22300.0,58.755,58.755,58.6857,58.7154,22300.0
2014-11-26 14:05:00,59.26,59.26,59.21,59.23,13000.0,58.7352,58.7352,58.6857,58.7055,13000.0
2014-11-26 14:10:00,59.23,59.29,59.19,59.19,26000.0,58.7055,58.7649,58.6658,58.6658,26000.0
2014-11-26 14:15:00,59.18,59.2,59.15,59.18,15300.0,58.6559,58.6757,58.6262,58.6559,15300.0
2014-11-26 14:20:00,59.19,59.21,59.15,59.2,18200.0,58.6658,58.6857,58.6262,58.6757,18200.0
2014-11-26 14:25:00,59.2,59.22,59.19,59.2,16300.0,58.6757,58.6956,58.6658,58.6757,16300.0
2014-11-26 14:30:00,59.2,59.22,59.16,59.19,28900.0,58.6757,58.6956,58.6361,58.6658,28900.0
2014-11-26 14:35:00,59.19,59.21,59.16,59.2,32200.0,58.6658,58.6857,58.6361,58.6757,32200.0
2014-11-26 14:40:00,59.2,59.22,59.19,59.21,14400.0,58.6757,58.6956,58.6658,58.6857,14400.0
2014-11-26 14:45:00,59.21,59.26,59.2,59.24,22100.0,58.6857,58.7352,58.6757,58.7154,22100.0
2014-11-26 14:50:00,59.25,59.26,59.23,59.24,25700.0,58.7253,58.7352,58.7055,58.7154,25700.0
2014-11-26 14:55:00,59.24,59.28,59.24,59.26,38800.0,58.7154,58.755,58.7154,58.7352,38800.0
2014-11-26 15:00:00,59.26,59.26,59.19,59.19,27800.0,58.7352,58.7352,58.6658,58.6658,27800.0
2014-11-26 15:05:00,59.19,59.19,59.14,59.16,22100.0,58.6658,58.6658,58.6163,58.6361,22100.0
2014-11-26 15:10:00,59.16,59.16,59.11,59.11,19600.0,58.6361,58.6361,58.5865,58.5865,19600.0
2014-11-26 15:15:00,59.11,59.17,59.08,59.17,23300.0,58.5865,58.646,58.5568,58.646,23300.0
2014-11-26 15:20:00,59.16,59.21,59.1,59.21,72300.0,58.6361,58.6857,58.5766,58.6857,72300.0
2014-11-26 15:25:00,59.21,59.25,59.17,59.2,34600.0,58.6857,58.7253,58.646,58.6757,34600.0
2014-11-26 15:30:00,59.2,59.22,59.17,59.18,29100.0,58.6757,58.6956,58.646,58.6559,29100.0
2014-11-26 15:35:00,59.17,59.18,59.14,59.17,34500.0,58.646,58.6559,58.6163,58.646,34500.0
2014-11-26 15:40:00,59.16,59.2,59.16,59.18,46200.0,58.6361,58.6757,58.6361,58.6559,46200.0
2014-11-26 15:45:00,59.17,59.25,59.11,59.12,95700.0,58.646,58.7253,58.5865,58.5964,95700.0
2014-11-26 15:50:00,59.12,59.17,59.1,59.11,78100.0,58.5964,58.646,58.5766,58.5865,78100.0
2014-11-26 15:55:00,59.12,59.25,59.12,59.23,196000.0,58.5964,58.7253,58.5964,58.7055,196000.0
2014-11-28 09:30:00,57.93,58.98,57.75,58.96,1169500.0,57.417,58.4577,57.2386,58.4379,1169500.0
2014-11-28 09:35:00,58.95,59.03,58.61,58.89,142000.0,58.428,58.5072,58.091,58.3685,142000.0
2014-11-28 09:40:00,58.88,59.03,58.86,58.94,61900.0,58.3586,58.5072,58.3388,58.418,61900.0
2014-11-28 09:45:00,58.95,59.02,58.86,58.87,68900.0,58.428,58.4973,58.3388,58.3487,68900.0
2014-11-28 09:50:00,58.88,58.99,58.73,58.96,61200.0,58.3586,58.4676,58.2099,58.4379,61200.0
2014-11-28 09:55:00,58.98,59.17,58.98,59.05,44700.0,58.4577,58.646,58.4577,58.5271,44700.0
2014-11-28 10:00:00,59.07,59.12,58.84,58.93,45500.0,58.5469,58.5964,58.3189,58.4081,45500.0
2014-11-28 10:05:00,58.93,59.11,58.91,59.08,61000.0,58.4081,58.5865,58.3883,58.5568,61000.0
2014-11-28 10:10:00,59.09,59.17,59.01,59.17,18700.0,58.5667,58.646,58.4874,58.646,18700.0
2014-11-28 10:15:00,59.17,59.39,59.13,59.39,54500.0,58.646,58.8641,58.6064,58.8641,54500.0
2014-11-28 10:20:00,59.39,59.61,59.37,59.6,108500.0,58.8641,59.0821,58.8442,59.0722,108500.0
2014-11-28 10:25:00,59.6,59.61,59.43,59.6,61500.0,59.0722,59.0821,58.9037,59.0722,61500.0
2014-11-28 10:30:00,59.6,59.6,59.52,59.58,23500.0,59.0722,59.0722,58.9929,59.0524,23500.0
2014-11-28 10:35:00,59.58,59.92,59.57,59.83,79100.0,59.0524,59.3894,59.0425,59.3002,79100.0
2014-11-28 10:40:00,59.85,59.89,59.8,59.84,36400.0,59.32,59.3596,59.2704,59.3101,36400.0
2014-11-28 10:45:00,59.84,59.95,59.83,59.94,51200.0,59.3101,59.4191,59.3002,59.4092,51200.0
2014-11-28 10:50:00,59.93,59.95,59.83,59.89,51400.0,59.3993,59.4191,59.3002,59.3596,51400.0
2014-11-28 10:55:00,59.89,59.91,59.86,59.89,48200.0,59.3596,59.3795,59.3299,59.3596,48200.0
2014-11-28 11:00:00,59.86,59.87,59.78,59.79,52700.0,59.3299,59.3398,59.2506,59.2605,52700.0
2014-11-28 11:05:00,59.77,60.0,59.77,59.98,70100.0,59.2407,59.4687,59.2407,59.4488,70100.0
2014-11-28 11:10:00,59.98,60.0,59.85,59.93,33000.0,59.4488,59.4687,59.32,59.3993,33000.0
2014-11-28 11:15:00,59.94,59.99,59.91,59.93,36500.0,59.4092,59.4587,59.3795,59.3993,36500.0
2014-11-28 11:20:00,59.93,59.95,59.88,59.88,66600.0,59.3993,59.4191,59.3497,59.3497,66600.0
2014-11-28 11:25:00,59.88,59.98,59.84,59.85,39200.0,59.3497,59.4488,59.3101,59.32,39200.0
2014-11-28 11:30:00,59.84,60.0,59.84,60.0,47100.0,59.3101,59.4687,59.3101,59.4687,47100.0
2014-11-28 11:35:00,60.0,60.17,59.98,60.17,99900.0,59.4687,59.6372,59.4488,59.6372,99900.0
2014-11-28 11:40:00,60.16,60.19,60.09,60.17,60300.0,59.6272,59.657,59.5579,59.6372,60300.0
2014-11-28 11:45:00,60.18,60.18,60.11,60.13,20600.0,59.6471,59.6471,59.5777,59.5975,20600.0
2014-11-28 11:50:00,60.15,60.29,60.15,60.22,46900.0,59.6173,59.7561,59.6173,59.6867,46900.0
2014-11-28 11:55:00,60.22,60.25,60.07,60.1,50100.0,59.6867,59.7164,59.538,59.5678,50100.0
2014-11-28 12:00:00,60.1,60.13,59.97,60.13,36900.0,59.5678,59.5975,59.4389,59.5975,36900.0
2014-11-28 12:05:00,60.12,60.13,60.03,60.07,54100.0,59.5876,59.5975,59.4984,59.538,54100.0
2014-11-28 12:10:00,60.07,60.13,60.05,60.07,36300.0,59.538,59.5975,59.5182,59.538,36300.0
2014-11-28 12:15:00,60.06,60.17,60.04,60.14,48600.0,59.5281,59.6372,59.5083,59.6074,48600.0
2014-11-28 12:20:00,60.12,60.18,60.07,60.09,37300.0,59.5876,59.6471,59.538,59.5579,37300.0
2014-11-28 12:25:00,60.09,60.2,60.09,60.12,32500.0,59.5579,59.6669,59.5579,59.5876,32500.0
2014-11-28 12:30:00,60.09,60.13,60.06,60.09,43400.0,59.5579,59.5975,59.5281,59.5579,43400.0
2014-11-28 12:35:00,60.09,60.09,59.91,59.94,41700.0,59.5579,59.5579,59.3795,59.4092,41700.0
2014-11-28 12:40:00,59.94,59.94,59.79,59.8,61800.0,59.4092,59.4092,59.2605,59.2704,61800.0
2014-11-28 12:45:00,59.81,59.81,59.68,59.74,63500.0,59.2803,59.2803,59.1515,59.211,63500.0
2014-11-28 12:50:00,59.73,59.8,59.72,59.78,148000.0,59.201,59.2704,59.1911,59.2506,148000.0
2014-11-28 12:55:00,59.78,59.89,59.77,59.88,121700.0,59.2506,59.3596,59.2407,59.3497,121700.0
2014-12-01 09:30:00,59.09,59.49,59.03,59.49,365400.0,58.5667,58.9632,58.5072,58.9632,365400.0
2014-12-01 09:35:00,59.49,59.49,59.07,59.2,43600.0,58.9632,58.9632,58.5469,58.6757,43600.0
2014-12-01 09:40:00,59.2,59.24,58.96,59.24,86700.0,58.6757,58.7154,58.4379,58.7154,86700.0
2014-12-01 09:45:00,59.2,59.23,59.0,59.14,85700.0,58.6757,58.7055,58.4775,58.6163,85700.0
2014-12-01 09:50:00,59.11,59.2,59.03,59.1,46800.0,58.5865,58.6757,58.5072,58.5766,46800.0
2014-12-01 09:55:00,59.09,59.28,59.02,59.28,34800.0,58.5667,58.755,58.4973,58.755,34800.0
2014-12-01 10:00:00,59.28,59.49,59.25,59.36,52400.0,58.755,58.9632,58.7253,58.8343,52400.0
2014-12-01 10:05:00,59.38,59.39,59.19,59.24,39000.0,58.8541,58.8641,58.6658,58.7154,39000.0
2014-12-01 10:10:00,59.25,59.35,59.17,59.34,36400.0,58.7253,58.8244,58.646,58.8145,36400.0
2014-12-01 10:15:00,59.33,59.42,59.26,59.27,76300.0,58.8046,58.8938,58.7352,58.7451,76300.0
2014-12-01 10:20:00,59.26,59.3,59.15,59.19,41500.0,58.7352,58.7749,58.6262,58.6658,41500.0
2014-12-01 10:25:00,59.21,59.22,59.03,59.05,67300.0,58.6857,58.6956,58.5072,58.5271,67300.0
2014-12-01 10:30:00,59.06,59.1,59.02,59.02,69300.0,58.537,58.5766,58.4973,58.4973,69300.0
2014-12-01 10:35:00,59.02,59.05,59.0,59.02,97500.0,58.4973,58.5271,58.4775,58.4973,97500.0
2014-12-01 10:40:00,59.04,59.16,59.0,59.16,78300.0,58.5172,58.6361,58.4775,58.6361,78300.0
2014-12-01 10:45:00,59.15,59.16,59.08,59.13,26100.0,58.6262,58.6361,58.5568,58.6064,26100.0
2014-12-01 10:50:00,59.13,59.13,59.03,59.07,44300.0,58.6064,58.6064,58.5072,58.5469,44300.0
2014-12-01 10:55:00,59.08,59.08,59.02,59.06,63300.0,58.5568,58.5568,58.4973,58.537,63300.0
2014-12-01 11:00:00,59.06,59.18,59.04,59.18,90200.0,58.537,58.6559,58.5172,58.6559,90200.0
2014-12-01 11:05:00,59.18,59.22,59.06,59.16,44300.0,58.6559,58.6956,58.537,58.6361,44300.0
2014-12-01 11:10:00,59.15,59.22,59.06,59.06,49400.0,58.6262,58.6956,58.537,58.537,49400.0
2014-12-01 11:15:00,59.06,59.13,59.04,59.1,49200.0,58.537,58.6064,58.5172,58.5766,49200.0
2014-12-01 11:20:00,59.1,59.2,59.1,59.13,29200.0,58.5766,58.6757,58.5766,58.6064,29200.0
2014-12-01 11:25:00,59.13,59.2,59.11,59.17,20400.0,58.6064,58.6757,58.5865,58.646,20400.0
2014-12-01 11:30:00,59.18,59.2,59.11,59.16,19400.0,58.6559,58.6757,58.5865,58.6361,19400.0
2014-12-01 11:35:00,59.15,59.15,59.07,59.1,33300.0,58.6262,58.6262,58.5469,58.5766,33300.0
2014-12-01 11:40:00,59.11,59.21,59.09,59.19,23700.0,58.5865,58.6857,58.5667,58.6658,23700.0
2014-12-01 11:45:00,59.19,59.32,59.18,59.31,84800.0,58.6658,58.7947,58.6559,58.7848,84800.0
2014-12-01 11:50:00,59.28,59.33,59.26,59.31,49400.0,58.755,58.8046,58.7352,58.7848,49400.0
2014-12-01 11:55:00,59.31,59.36,59.28,59.33,53900.0,58.7848,58.8343,58.755,58.8046,53900.0
2014-12-01 12:00:00,59.33,59.36,59.3,59.32,43600.0,58.8046,58.8343,58.7749,58.7947,43600.0
2014-12-01 12:05:00,59.31,59.42,59.26,59.42,49300.0,58.7848,58.8938,58.7352,58.8938,49300.0
2014-12-01 12:10:00,59.41,59.5,59.33,59.47,59000.0,58.8839,58.9731,58.8046,58.9433,59000.0
2014-12-01 12:15:00,59.46,59.53,59.45,59.51,13900.0,58.9334,59.0028,58.9235,58.983,13900.0
2014-12-01 12:20:00,59.51,59.52,59.47,59.51,32400.0,58.983,58.9929,58.9433,58.983,32400.0
2014-12-01 12:25:00,59.51,59.51,59.43,59.47,33600.0,58.983,58.983,58.9037,58.9433,33600.0
2014-12-01 12:30:00,59.47,59.51,59.47,59.49,19700.0,58.9433,58.983,58.9433,58.9632,19700.0
2014-12-01 12:35:00,59.48,59.49,59.44,59.45,20900.0,58.9533,58.9632,58.9136,58.9235,20900.0
2014-12-01 12:40:00,59.44,59.5,59.44,59.44,21200.0,58.9136,58.9731,58.9136,58.9136,21200.0
2014-12-01 12:45:00,59.44,59.45,59.39,59.41,21400.0,58.9136,58.9235,58.8641,58.8839,21400.0
2014-12-01 12:50:00,59.41,59.5,59.35,59.5,50400.0,58.8839,58.9731,58.8244,58.9731,50400.0
2014-12-01 12:55:00,59.5,59.68,59.5,59.65,29800.0,58.9731,59.1515,58.9731,59.1218,29800.0
2014-12-01 13:00:00,59.65,59.81,59.65,59.66,71400.0,59.1218,59.2803,59.1218,59.1317,71400.0
2014-12-01 13:05:00,59.66,59.68,59.55,59.56,46800.0,59.1317,59.1515,59.0226,59.0326,46800.0
2014-12-01 13:10:00,59.57,59.58,59.48,59.49,35900.0,59.0425,59.0524,58.9533,58.9632,35900.0
2014-12-01 13:15:00,59.46,59.56,59.46,59.55,19100.0,58.9334,59.0326,58.9334,59.0226,19100.0
2014-12-01 13:20:00,59.55,59.67,59.55,59.62,18100.0,59.0226,59.1416,59.0226,59.092,18100.0
2014-12-01 13:25:00,59.62,59.63,59.54,59.59,46100.0,59.092,59.1019,59.0127,59.0623,46100.0
2014-12-01 13:30:00,59.59,59.63,59.56,59.57,17400.0,59.0623,59.1019,59.0326,59.0425,17400.0
2014-12-01 13:35:00,59.56,59.59,59.53,59.54,19800.0,59.0326,59.0623,59.0028,59.0127,19800.0
2014-12-01 13:40:00,59.53,59.56,59.46,59.47,19500.0,59.0028,59.0326,58.9334,58.9433,19500.0
2014-12-01 13:45:00,59.46,59.56,59.46,59.48,21300.0,58.9334,59.0326,58.9334,58.9533,21300.0
2014-12-01 13:50:00,59.48,59.48,59.42,59.42,15300.0,58.9533,58.9533,58.8938,58.8938,15300.0
2014-12-01 13:55:00,59.42,59.45,59.38,59.38,17700.0,58.8938,58.9235,58.8541,58.8541,17700.0
2014-12-01 14:00:00,59.38,59.41,59.37,59.4,14700.0,58.8541,58.8839,58.8442,58.874,14700.0
2014-12-01 14:05:00,59.39,59.39,59.31,59.34,29500.0,58.8641,58.8641,58.7848,58.8145,29500.0
2014-12-01 14:10:00,59.36,59.36,59.27,59.28,18900.0,58.8343,58.8343,58.7451,58.755,18900.0
2014-12-01 14:15:00,59.28,59.3,59.22,59.24,19300.0,58.755,58.7749,58.6956,58.7154,19300.0
2014-12-01 14:20:00,59.24,59.25,59.15,59.16,60400.0,58.7154,58.7253,58.6262,58.6361,60400.0
2014-12-01 14:25:00,59.16,59.21,59.14,59.14,24300.0,58.6361,58.6857,58.6163,58.6163,24300.0
2014-12-01 14:30:00,59.14,59.23,59.11,59.2,22200.0,58.6163,58.7055,58.5865,58.6757,22200.0
2014-12-01 14:35:00,59.2,59.28,59.13,59.26,32200.0,58.6757,58.755,58.6064,58.7352,32200.0
2014-12-01 14:40:00,59.25,59.27,59.21,59.25,24900.0,58.7253,58.7451,58.6857,58.7253,24900.0
2014-12-01 14:45:00,59.25,59.25,59.18,59.19,27200.0,58.7253,58.7253,58.6559,58.6658,27200.0
2014-12-01 14:50:00,59.17,59.21,59.17,59.2,25100.0,58.646,58.6857,58.646,58.6757,25100.0
2014-12-01 14:55:00,59.2,59.24,59.14,59.18,22800.0,58.6757,58.7154,58.6163,58.6559,22800.0
2014-12-01 15:00:00,59.18,59.33,59.16,59.31,40700.0,58.6559,58.8046,58.6361,58.7848,40700.0
2014-12-01 15:05:00,59.32,59.4,59.29,59.38,26600.0,58.7947,58.874,58.7649,58.8541,26600.0
2014-12-01 15:10:00,59.38,59.4,59.29,59.31,37700.0,58.8541,58.874,58.7649,58.7848,37700.0
2014-12-01 15:15:00,59.31,59.37,59.28,59.35,21500.0,58.7848,58.8442,58.755,58.8244,21500.0
2014-12-01 15:20:00,59.34,59.38,59.32,59.37,30400.0,58.8145,58.8541,58.7947,58.8442,30400.0
2014-12-01 15:25:00,59.36,59.38,59.27,59.27,35400.0,58.8343,58.8541,58.7451,58.7451,35400.0
2014-12-01 15:30:00,59.26,59.32,59.25,59.32,54600.0,58.7352,58.7947,58.7253,58.7947,54600.0
2014-12-01 15:35:00,59.32,59.32,59.19,59.22,54300.0,58.7947,58.7947,58.6658,58.6956,54300.0
2014-12-01 15:40:00,59.22,59.24,59.18,59.18,58800.0,58.6956,58.7154,58.6559,58.6559,58800.0
2014-12-01 15:45:00,59.18,59.21,59.11,59.14,99400.0,58.6559,58.6857,58.5865,58.6163,99400.0
2014-12-01 15:50:00,59.15,59.21,59.08,59.13,87700.0,58.6262,58.6857,58.5568,58.6064,87700.0
2014-12-01 15:55:00,59.13,59.21,59.06,59.08,185600.0,58.6064,58.6857,58.537,58.5568,185600.0
2014-12-02 09:30:00,59.48,59.73,59.33,59.5,128600.0,58.9533,59.201,58.8046,58.9731,128600.0
2014-12-02 09:35:00,59.49,59.6,59.2,59.25,26400.0,58.9632,59.0722,58.6757,58.7253,26400.0
2014-12-02 09:40:00,59.23,59.37,59.2,59.28,50400.0,58.7055,58.8442,58.6757,58.755,50400.0
2014-12-02 09:45:00,59.29,59.3,59.21,59.25,49500.0,58.7649,58.7749,58.6857,58.7253,49500.0
2014-12-02 09:50:00,59.23,59.24,58.9,58.91,61000.0,58.7055,58.7154,58.3784,58.3883,61000.0
2014-12-02 09:55:00,58.91,58.94,58.81,58.83,60000.0,58.3883,58.418,58.2892,58.309,60000.0
2014-12-02 10:00:00,58.85,58.85,58.69,58.83,69500.0,58.3288,58.3288,58.1703,58.309,69500.0
2014-12-02 10:05:00,58.78,58.94,58.78,58.91,62700.0,58.2595,58.418,58.2595,58.3883,62700.0
2014-12-02 10:10:00,58.91,59.05,58.85,59.05,90100.0,58.3883,58.5271,58.3288,58.5271,90100.0
2014-12-02 10:15:00,59.05,59.21,59.0,59.14,61700.0,58.5271,58.6857,58.4775,58.6163,61700.0
2014-12-02 10:20:00,59.14,59.18,59.09,59.15,49100.0,58.6163,58.6559,58.5667,58.6262,49100.0
2014-12-02 10:25:00,59.16,59.2,59.09,59.14,94000.0,58.6361,58.6757,58.5667,58.6163,94000.0
2014-12-02 10:30:00,59.11,59.24,59.11,59.16,46400.0,58.5865,58.7154,58.5865,58.6361,46400.0
2014-12-02 10:35:00,59.17,59.22,59.08,59.13,66500.0,58.646,58.6956,58.5568,58.6064,66500.0
2014-12-02 10:40:00,59.13,59.28,59.13,59.26,70000.0,58.6064,58.755,58.6064,58.7352,70000.0
2014-12-02 10:45:00,59.28,59.35,59.18,59.23,77100.0,58.755,58.8244,58.6559,58.7055,77100.0
2014-12-02 10:50:00,59.22,59.33,59.19,59.25,64700.0,58.6956,58.8046,58.6658,58.7253,64700.0
2014-12-02 10:55:00,59.25,59.27,59.14,59.17,59300.0,58.7253,58.7451,58.6163,58.646,59300.0
2014-12-02 11:00:00,59.18,59.24,59.06,59.07,71500.0,58.6559,58.7154,58.537,58.5469,71500.0
2014-12-02 11:05:00,59.07,59.14,59.0,59.05,142900.0,58.5469,58.6163,58.4775,58.5271,142900.0
2014-12-02 11:10:00,59.05,59.08,59.0,59.04,34400.0,58.5271,58.5568,58.4775,58.5172,34400.0
2014-12-02 11:15:00,59.04,59.05,58.96,59.0,55400.0,58.5172,58.5271,58.4379,58.4775,55400.0
2014-12-02 11:20:00,59.0,59.02,58.96,59.0,48500.0,58.4775,58.4973,58.4379,58.4775,48500.0
2014-12-02 11:25:00,59.0,59.04,58.92,59.0,583900.0,58.4775,58.5172,58.3982,58.4775,583900.0
2014-12-02 11:30:00,59.01,59.08,58.99,59.03,24900.0,58.4874,58.5568,58.4676,58.5072,24900.0
2014-12-02 11:35:00,59.02,59.06,58.98,59.05,28500.0,58.4973,58.537,58.4577,58.5271,28500.0
2014-12-02 11:40:00,59.04,59.07,59.0,59.02,34100.0,58.5172,58.5469,58.4775,58.4973,34100.0
2014-12-02 11:45:00,59.02,59.08,59.0,59.01,21600.0,58.4973,58.5568,58.4775,58.4874,21600.0
2014-12-02 11:50:00,59.01,59.06,59.0,59.01,31200.0,58.4874,58.537,58.4775,58.4874,31200.0
2014-12-02 11:55:00,59.02,59.06,59.01,59.05,16400.0,58.4973,58.537,58.4874,58.5271,16400.0
2014-12-02 12:00:00,59.05,59.06,58.99,59.05,17200.0,58.5271,58.537,58.4676,58.5271,17200.0
2014-12-02 12:05:00,59.06,59.09,59.02,59.04,31100.0,58.537,58.5667,58.4973,58.5172,31100.0
2014-12-02 12:10:00,59.07,59.09,59.03,59.07,34300.0,58.5469,58.5667,58.5072,58.5469,34300.0
2014-12-02 12:15:00,59.06,59.06,58.99,59.0,34100.0,58.537,58.537,58.4676,58.4775,34100.0
2014-12-02 12:20:00,59.0,59.03,58.97,58.97,27500.0,58.4775,58.5072,58.4478,58.4478,27500.0
2014-12-02 12:25:00,58.98,59.0,58.92,58.92,27700.0,58.4577,58.4775,58.3982,58.3982,27700.0
2014-12-02 12:30:00,58.92,58.94,58.79,58.79,53000.0,58.3982,58.418,58.2694,58.2694,53000.0
2014-12-02 12:35:00,58.79,58.85,58.74,58.8,33700.0,58.2694,58.3288,58.2198,58.2793,33700.0
2014-12-02 12:40:00,58.8,58.83,58.7,58.7,33600.0,58.2793,58.309,58.1802,58.1802,33600.0
2014-12-02 12:45:00,58.7,58.76,58.66,58.67,30000.0,58.1802,58.2396,58.1405,58.1504,30000.0
2014-12-02 12:50:00,58.66,58.68,58.58,58.59,36100.0,58.1405,58.1603,58.0612,58.0711,36100.0
2014-12-02 12:55:00,58.59,58.67,58.58,58.64,23800.0,58.0711,58.1504,58.0612,58.1207,23800.0
2014-12-02 13:00:00,58.64,58.8,58.62,58.79,36600.0,58.1207,58.2793,58.1009,58.2694,36600.0
2014-12-02 13:05:00,58.77,58.78,58.7,58.73,20300.0,58.2495,58.2595,58.1802,58.2099,20300.0
2014-12-02 13:10:00,58.72,58.77,58.7,58.75,15200.0,58.2,58.2495,58.1802,58.2297,15200.0
2014-12-02 13:15:00,58.75,58.77,58.72,58.73,12200.0,58.2297,58.2495,58.2,58.2099,12200.0
2014-12-02 13:20:00,58.73,58.74,58.67,58.7,16100.0,58.2099,58.2198,58.1504,58.1802,16100.0
2014-12-02 13:25:00,58.71,58.85,58.71,58.84,18500.0,58.1901,58.3288,58.1901,58.3189,18500.0
2014-12-02 13:30:00,58.83,58.91,58.78,58.88,25900.0,58.309,58.3883,58.2595,58.3586,25900.0
2014-12-02 13:35:00,58.88,58.94,58.82,58.93,28700.0,58.3586,58.418,58.2991,58.4081,28700.0
2014-12-02 13:40:00,58.93,58.93,58.84,58.85,31000.0,58.4081,58.4081,58.3189,58.3288,31000.0
2014-12-02 13:45:00,58.85,58.91,58.83,58.89,15100.0,58.3288,58.3883,58.309,58.3685,15100.0
2014-12-02 13:50:00,58.89,58.89,58.77,58.78,39300.0,58.3685,58.3685,58.2495,58.2595,39300.0
2014-12-02 13:55:00,58.77,58.87,58.75,58.87,19300.0,58.2495,58.3487,58.2297,58.3487,19300.0
2014-12-02 14:00:00,58.88,58.9,58.8,58.83,27800.0,58.3586,58.3784,58.2793,58.309,27800.0
2014-12-02 14:05:00,58.83,58.94,58.83,58.94,32700.0,58.309,58.418,58.309,58.418,32700.0
2014-12-02 14:10:00,58.95,59.01,58.94,58.99,31100.0,58.428,58.4874,58.418,58.4676,31100.0
2014-12-02 14:15:00,58.99,59.03,58.95,58.95,26000.0,58.4676,58.5072,58.428,58.428,26000.0
2014-12-02 14:20:00,58.97,59.0,58.94,58.97,25500.0,58.4478,58.4775,58.418,58.4478,25500.0
2014-12-02 14:25:00,58.98,59.03,58.95,59.01,34300.0,58.4577,58.5072,58.428,58.4874,34300.0
2014-12-02 14:30:00,59.01,59.02,58.97,59.01,30200.0,58.4874,58.4973,58.4478,58.4874,30200.0
2014-12-02 14:35:00,59.0,59.02,58.99,59.0,22900.0,58.4775,58.4973,58.4676,58.4775,22900.0
2014-12-02 14:40:00,59.01,59.02,58.97,59.02,31400.0,58.4874,58.4973,58.4478,58.4973,31400.0
2014-12-02 14:45:00,59.03,59.08,59.0,59.07,76800.0,58.5072,58.5568,58.4775,58.5469,76800.0
2014-12-02 14:50:00,59.06,59.09,58.99,59.08,60900.0,58.537,58.5667,58.4676,58.5568,60900.0
2014-12-02 14:55:00,59.09,59.16,59.06,59.16,48800.0,58.5667,58.6361,58.537,58.6361,48800.0
2014-12-02 15:00:00,59.16,59.19,59.14,59.18,22700.0,58.6361,58.6658,58.6163,58.6559,22700.0
2014-12-02 15:05:00,59.18,59.26,59.17,59.26,37400.0,58.6559,58.7352,58.646,58.7352,37400.0
2014-12-02 15:10:00,59.25,59.26,59.14,59.15,62100.0,58.7253,58.7352,58.6163,58.6262,62100.0
2014-12-02 15:15:00,59.15,59.16,59.05,59.07,72600.0,58.6262,58.6361,58.5271,58.5469,72600.0
2014-12-02 15:20:00,59.08,59.09,59.02,59.08,31700.0,58.5568,58.5667,58.4973,58.5568,31700.0
2014-12-02 15:25:00,59.09,59.1,59.06,59.1,27000.0,58.5667,58.5766,58.537,58.5766,27000.0
2014-12-02 15:30:00,59.09,59.13,59.09,59.12,26500.0,58.5667,58.6064,58.5667,58.5964,26500.0
2014-12-02 15:35:00,59.12,59.14,59.09,59.12,61000.0,58.5964,58.6163,58.5667,58.5964,61000.0
2014-12-02 15:40:00,59.12,59.15,59.11,59.12,45300.0,58.5964,58.6262,58.5865,58.5964,45300.0
2014-12-02 15:45:00,59.12,59.19,59.12,59.14,123700.0,58.5964,58.6658,58.5964,58.6163,123700.0
2014-12-02 15:50:00,59.16,59.17,59.12,59.16,100200.0,58.6361,58.646,58.5964,58.6361,100200.0
2014-12-02 15:55:00,59.17,59.26,59.16,59.25,157500.0,58.646,58.7352,58.6361,58.7253,157500.0
2014-12-03 09:30:00,59.42,59.58,59.05,59.31,133000.0,58.8938,59.0524,58.5271,58.7848,133000.0
2014-12-03 09:35:00,59.31,59.4,59.21,59.35,38900.0,58.7848,58.874,58.6857,58.8244,38900.0
2014-12-03 09:40:00,59.38,59.41,59.21,59.32,51900.0,58.8541,58.8839,58.6857,58.7947,51900.0
2014-12-03 09:45:00,59.3,59.31,59.09,59.1,48700.0,58.7749,58.7848,58.5667,58.5766,48700.0
2014-12-03 09:50:00,59.1,59.21,58.82,58.83,113900.0,58.5766,58.6857,58.2991,58.309,113900.0
2014-12-03 09:55:00,58.8,58.89,58.66,58.84,50300.0,58.2793,58.3685,58.1405,58.3189,50300.0
2014-12-03 10:00:00,58.86,58.89,58.74,58.83,53400.0,58.3388,58.3685,58.2198,58.309,53400.0
2014-12-03 10:05:00,58.83,58.83,58.63,58.79,51700.0,58.309,58.309,58.1108,58.2694,51700.0
2014-12-03 10:10:00,58.76,58.87,58.68,58.7,61300.0,58.2396,58.3487,58.1603,58.1802,61300.0
2014-12-03 10:15:00,58.72,58.75,58.7,58.73,19800.0,58.2,58.2297,58.1802,58.2099,19800.0
2014-12-03 10:20:00,58.72,58.73,58.54,58.73,45900.0,58.2,58.2099,58.0216,58.2099,45900.0
2014-12-03 10:25:00,58.74,58.84,58.71,58.77,15700.0,58.2198,58.3189,58.1901,58.2495,15700.0
2014-12-03 10:30:00,58.78,58.89,58.78,58.88,18100.0,58.2595,58.3685,58.2595,58.3586,18100.0
2014-12-03 10:35:00,58.9,58.9,58.79,58.8,33400.0,58.3784,58.3784,58.2694,58.2793,33400.0
2014-12-03 10:40:00,58.81,58.83,58.71,58.74,33800.0,58.2892,58.309,58.1901,58.2198,33800.0
2014-12-03 10:45:00,58.75,58.8,58.74,58.75,32900.0,58.2297,58.2793,58.2198,58.2297,32900.0
2014-12-03 10:50:00,58.75,58.76,58.64,58.64,29700.0,58.2297,58.2396,58.1207,58.1207,29700.0
2014-12-03 10:55:00,58.64,58.66,58.6,58.64,24000.0,58.1207,58.1405,58.0811,58.1207,24000.0
2014-12-03 11:00:00,58.64,58.73,58.64,58.69,19400.0,58.1207,58.2099,58.1207,58.1703,19400.0
2014-12-03 11:05:00,58.69,58.72,58.67,58.68,16600.0,58.1703,58.2,58.1504,58.1603,16600.0
2014-12-03 11:10:00,58.68,58.69,58.59,58.63,121000.0,58.1603,58.1703,58.0711,58.1108,121000.0
2014-12-03 11:15:00,58.64,58.81,58.64,58.8,16600.0,58.1207,58.2892,58.1207,58.2793,16600.0
2014-12-03 11:20:00,58.81,58.84,58.77,58.84,9300.0,58.2892,58.3189,58.2495,58.3189,9300.0
2014-12-03 11:25:00,58.83,58.86,58.81,58.84,14900.0,58.309,58.3388,58.2892,58.3189,14900.0
2014-12-03 11:30:00,58.85,58.91,58.83,58.89,22100.0,58.3288,58.3883,58.309,58.3685,22100.0
2014-12-03 11:35:00,58.89,58.95,58.86,58.9,29800.0,58.3685,58.428,58.3388,58.3784,29800.0
2014-12-03 11:40:00,58.91,58.98,58.86,58.94,16800.0,58.3883,58.4577,58.3388,58.418,16800.0
2014-12-03 11:45:00,58.94,58.95,58.88,58.88,14700.0,58.418,58.428,58.3586,58.3586,14700.0
2014-12-03 11:50:00,58.88,58.88,58.81,58.81,20500.0,58.3586,58.3586,58.2892,58.2892,20500.0
2014-12-03 11:55:00,58.82,58.92,58.78,58.92,40300.0,58.2991,58.3982,58.2595,58.3982,40300.0
2014-12-03 12:00:00,58.92,59.01,58.92,59.0,37700.0,58.3982,58.4874,58.3982,58.4775,37700.0
2014-12-03 12:05:00,59.0,59.01,58.91,58.93,39600.0,58.4775,58.4874,58.3883,58.4081,39600.0
2014-12-03 12:10:00,58.93,58.93,58.88,58.89,10900.0,58.4081,58.4081,58.3586,58.3685,10900.0
2014-12-03 12:15:00,58.89,58.89,58.85,58.86,14800.0,58.3685,58.3685,58.3288,58.3388,14800.0
2014-12-03 12:20:00,58.86,58.89,58.85,58.88,13800.0,58.3388,58.3685,58.3288,58.3586,13800.0
2014-12-03 12:25:00,58.87,58.89,58.85,58.85,17000.0,58.3487,58.3685,58.3288,58.3288,17000.0
2014-12-03 12:30:00,58.85,58.86,58.78,58.78,16000.0,58.3288,58.3388,58.2595,58.2595,16000.0
2014-12-03 12:35:00,58.78,58.79,58.67,58.68,13800.0,58.2595,58.2694,58.1504,58.1603,13800.0
2014-12-03 12:40:00,58.68,58.74,58.65,58.74,11500.0,58.1603,58.2198,58.1306,58.2198,11500.0
2014-12-03 12:45:00,58.73,58.75,58.7,58.75,7400.0,58.2099,58.2297,58.1802,58.2297,7400.0
2014-12-03 12:50:00,58.75,58.79,58.73,58.77,8900.0,58.2297,58.2694,58.2099,58.2495,8900.0
2014-12-03 12:55:00,58.76,58.84,58.74,58.81,27200.0,58.2396,58.3189,58.2198,58.2892,27200.0
2014-12-03 13:00:00,58.8,58.89,58.8,58.86,14900.0,58.2793,58.3685,58.2793,58.3388,14900.0
2014-12-03 13:05:00,58.87,58.9,58.82,58.86,12600.0,58.3487,58.3784,58.2991,58.3388,12600.0
2014-12-03 13:10:00,58.86,58.88,58.84,58.86,14400.0,58.3388,58.3586,58.3189,58.3388,14400.0
2014-12-03 13:15:00,58.87,58.97,58.84,58.97,39200.0,58.3487,58.4478,58.3189,58.4478,39200.0
2014-12-03 13:20:00,58.98,59.01,58.97,59.0,41000.0,58.4577,58.4874,58.4478,58.4775,41000.0
2014-12-03 13:25:00,58.99,59.03,58.95,59.01,23700.0,58.4676,58.5072,58.428,58.4874,23700.0
2014-12-03 13:30:00,59.0,59.03,58.97,59.0,11300.0,58.4775,58.5072,58.4478,58.4775,11300.0
2014-12-03 13:35:00,59.0,59.01,58.97,58.98,5900.0,58.4775,58.4874,58.4478,58.4577,5900.0
2014-12-03 13:40:00,58.99,59.0,58.94,58.98,10800.0,58.4676,58.4775,58.418,58.4577,10800.0
2014-12-03 13:45:00,58.98,59.01,58.94,59.0,23100.0,58.4577,58.4874,58.418,58.4775,23100.0
2014-12-03 13:50:00,59.0,59.0,58.98,58.99,12700.0,58.4775,58.4775,58.4577,58.4676,12700.0
2014-12-03 13:55:00,58.98,59.01,58.97,59.0,14700.0,58.4577,58.4874,58.4478,58.4775,14700.0
2014-12-03 14:00:00,59.0,59.01,58.96,59.01,17700.0,58.4775,58.4874,58.4379,58.4874,17700.0
2014-12-03 14:05:00,59.01,59.01,58.91,58.92,44800.0,58.4874,58.4874,58.3883,58.3982,44800.0
2014-12-03 14:10:00,58.92,58.97,58.91,58.96,15100.0,58.3982,58.4478,58.3883,58.4379,15100.0
2014-12-03 14:15:00,58.96,58.98,58.91,58.96,23000.0,58.4379,58.4577,58.3883,58.4379,23000.0
2014-12-03 14:20:00,58.97,58.98,58.94,58.96,15100.0,58.4478,58.4577,58.418,58.4379,15100.0
2014-12-03 14:25:00,58.96,58.98,58.95,58.97,10200.0,58.4379,58.4577,58.428,58.4478,10200.0
2014-12-03 14:30:00,58.97,58.98,58.93,58.94,14700.0,58.4478,58.4577,58.4081,58.418,14700.0
2014-12-03 14:35:00,58.94,58.95,58.88,58.93,14800.0,58.418,58.428,58.3586,58.4081,14800.0
2014-12-03 14:40:00,58.94,58.96,58.92,58.96,8900.0,58.418,58.4379,58.3982,58.4379,8900.0
2014-12-03 14:45:00,58.96,58.96,58.93,58.93,6600.0,58.4379,58.4379,58.4081,58.4081,6600.0
2014-12-03 14:50:00,58.92,58.93,58.89,58.91,15800.0,58.3982,58.4081,58.3685,58.3883,15800.0
2014-12-03 14:55:00,58.92,58.97,58.91,58.96,12900.0,58.3982,58.4478,58.3883,58.4379,12900.0
2014-12-03 15:00:00,58.97,58.99,58.94,58.97,19200.0,58.4478,58.4676,58.418,58.4478,19200.0
2014-12-03 15:05:00,58.97,59.01,58.95,59.0,73800.0,58.4478,58.4874,58.428,58.4775,73800.0
2014-12-03 15:10:00,59.0,59.01,58.96,58.99,29400.0,58.4775,58.4874,58.4379,58.4676,29400.0
2014-12-03 15:15:00,59.0,59.0,58.96,58.98,23900.0,58.4775,58.4775,58.4379,58.4577,23900.0
2014-12-03 15:20:00,58.97,59.0,58.96,58.99,21100.0,58.4478,58.4775,58.4379,58.4676,21100.0
2014-12-03 15:25:00,59.0,59.01,58.95,58.96,92000.0,58.4775,58.4874,58.428,58.4379,92000.0
2014-12-03 15:30:00,58.96,59.01,58.95,59.01,63400.0,58.4379,58.4874,58.428,58.4874,63400.0
2014-12-03 15:35:00,59.01,59.01,58.99,59.0,69600.0,58.4874,58.4874,58.4676,58.4775,69600.0
2014-12-03 15:40:00,59.01,59.01,58.96,58.99,84400.0,58.4874,58.4874,58.4379,58.4676,84400.0
2014-12-03 15:45:00,58.98,59.01,58.96,59.01,94700.0,58.4577,58.4874,58.4379,58.4874,94700.0
2014-12-03 15:50:00,59.01,59.03,58.94,58.94,84400.0,58.4874,58.5072,58.418,58.418,84400.0
2014-12-03 15:55:00,58.94,58.94,58.85,58.87,110800.0,58.418,58.418,58.3288,58.3487,110800.0
2014-12-04 09:30:00,58.66,58.83,58.61,58.75,100100.0,58.1405,58.309,58.091,58.2297,100100.0
2014-12-04 09:35:00,58.77,58.77,58.55,58.73,22800.0,58.2495,58.2495,58.0315,58.2099,22800.0
2014-12-04 09:40:00,58.73,58.81,58.7,58.8,21500.0,58.2099,58.2892,58.1802,58.2793,21500.0
2014-12-04 09:45:00,58.8,58.95,58.75,58.95,53900.0,58.2793,58.428,58.2297,58.428,53900.0
2014-12-04 09:50:00,58.94,59.03,58.92,58.99,51200.0,58.418,58.5072,58.3982,58.4676,51200.0
2014-12-04 09:55:00,59.02,59.12,58.97,58.99,43800.0,58.4973,58.5964,58.4478,58.4676,43800.0
2014-12-04 10:00:00,58.99,59.05,58.9,58.9,60200.0,58.4676,58.5271,58.3784,58.3784,60200.0
2014-12-04 10:05:00,58.91,59.0,58.8,58.82,52700.0,58.3883,58.4775,58.2793,58.2991,52700.0
2014-12-04 10:10:00,58.84,59.03,58.79,59.03,24500.0,58.3189,58.5072,58.2694,58.5072,24500.0
2014-12-04 10:15:00,59.03,59.05,58.98,59.0,26200.0,58.5072,58.5271,58.4577,58.4775,26200.0
2014-12-04 10:20:00,59.0,59.01,58.91,58.99,20300.0,58.4775,58.4874,58.3883,58.4676,20300.0
2014-12-04 10:25:00,59.0,59.03,58.94,58.98,24000.0,58.4775,58.5072,58.418,58.4577,24000.0
2014-12-04 10:30:00,58.98,58.99,58.84,58.87,19300.0,58.4577,58.4676,58.3189,58.3487,19300.0
2014-12-04 10:35:00,58.86,58.87,58.77,58.81,12700.0,58.3388,58.3487,58.2495,58.2892,12700.0
2014-12-04 10:40:00,58.81,58.84,58.67,58.68,27200.0,58.2892,58.3189,58.1504,58.1603,27200.0
2014-12-04 10:45:00,58.67,58.67,58.54,58.64,40000.0,58.1504,58.1504,58.0216,58.1207,40000.0
2014-12-04 10:50:00,58.64,58.7,58.64,58.7,33800.0,58.1207,58.1802,58.1207,58.1802,33800.0
2014-12-04 10:55:00,58.67,58.8,58.67,58.78,17000.0,58.1504,58.2793,58.1504,58.2595,17000.0
2014-12-04 11:00:00,58.79,58.79,58.71,58.78,11700.0,58.2694,58.2694,58.1901,58.2595,11700.0
2014-12-04 11:05:00,58.78,58.9,58.78,58.85,16400.0,58.2595,58.3784,58.2595,58.3288,16400.0
2014-12-04 11:10:00,58.87,58.87,58.77,58.79,27100.0,58.3487,58.3487,58.2495,58.2694,27100.0
2014-12-04 11:15:00,58.78,58.87,58.78,58.85,44000.0,58.2595,58.3487,58.2595,58.3288,44000.0
2014-12-04 11:20:00,58.86,58.88,58.81,58.85,30500.0,58.3388,58.3586,58.2892,58.3288,30500.0
2014-12-04 11:25:00,58.84,58.84,58.75,58.76,34900.0,58.3189,58.3189,58.2297,58.2396,34900.0
2014-12-04 11:30:00,58.76,58.88,58.7,58.87,33900.0,58.2396,58.3586,58.1802,58.3487,33900.0
2014-12-04 11:35:00,58.87,58.88,58.82,58.82,11200.0,58.3487,58.3586,58.2991,58.2991,11200.0
2014-12-04 11:40:00,58.81,58.9,58.78,58.89,11900.0,58.2892,58.3784,58.2595,58.3685,11900.0
2014-12-04 11:45:00,58.9,58.96,58.89,58.91,22200.0,58.3784,58.4379,58.3685,58.3883,22200.0
2014-12-04 11:50:00,58.9,58.91,58.85,58.88,22400.0,58.3784,58.3883,58.3288,58.3586,22400.0
2014-12-04 11:55:00,58.89,58.9,58.81,58.83,42500.0,58.3685,58.3784,58.2892,58.309,42500.0
2014-12-04 12:00:00,58.82,58.85,58.74,58.74,33500.0,58.2991,58.3288,58.2198,58.2198,33500.0
2014-12-04 12:05:00,58.75,58.84,58.74,58.83,19600.0,58.2297,58.3189,58.2198,58.309,19600.0
2014-12-04 12:10:00,58.83,58.85,58.8,58.82,12300.0,58.309,58.3288,58.2793,58.2991,12300.0
2014-12-04 12:15:00,58.84,58.84,58.78,58.8,10900.0,58.3189,58.3189,58.2595,58.2793,10900.0
2014-12-04 12:20:00,58.8,58.86,58.8,58.84,16700.0,58.2793,58.3388,58.2793,58.3189,16700.0
2014-12-04 12:25:00,58.84,58.85,58.81,58.81,11000.0,58.3189,58.3288,58.2892,58.2892,11000.0
2014-12-04 12:30:00,58.81,58.92,58.8,58.88,99000.0,58.2892,58.3982,58.2793,58.3586,99000.0
2014-12-04 12:35:00,58.88,58.94,58.87,58.94,18300.0,58.3586,58.418,58.3487,58.418,18300.0
2014-12-04 12:40:00,58.94,58.99,58.94,58.97,13200.0,58.418,58.4676,58.418,58.4478,13200.0
2014-12-04 12:45:00,58.98,59.0,58.94,58.95,13500.0,58.4577,58.4775,58.418,58.428,13500.0
2014-12-04 12:50:00,58.96,58.96,58.88,58.92,11600.0,58.4379,58.4379,58.3586,58.3982,11600.0
2014-12-04 12:55:00,58.91,58.92,58.88,58.89,20800.0,58.3883,58.3982,58.3586,58.3685,20800.0
2014-12-04 13:00:00,58.9,58.93,58.88,58.92,12200.0,58.3784,58.4081,58.3586,58.3982,12200.0
2014-12-04 13:05:00,58.93,58.94,58.88,58.9,8600.0,58.4081,58.418,58.3586,58.3784,8600.0
2014-12-04 13:10:00,58.9,58.9,58.84,58.85,8400.0,58.3784,58.3784,58.3189,58.3288,8400.0
2014-12-04 13:15:00,58.85,58.85,58.81,58.84,14900.0,58.3288,58.3288,58.2892,58.3189,14900.0
2014-12-04 13:20:00,58.82,58.86,58.81,58.86,12400.0,58.2991,58.3388,58.2892,58.3388,12400.0
2014-12-04 13:25:00,58.86,58.86,58.82,58.85,6700.0,58.3388,58.3388,58.2991,58.3288,6700.0
2014-12-04 13:30:00,58.84,58.84,58.79,58.81,19900.0,58.3189,58.3189,58.2694,58.2892,19900.0
2014-12-04 13:35:00,58.8,58.81,58.71,58.71,16100.0,58.2793,58.2892,58.1901,58.1901,16100.0
2014-12-04 13:40:00,58.71,58.75,58.69,58.72,13300.0,58.1901,58.2297,58.1703,58.2,13300.0
2014-12-04 13:45:00,58.72,58.81,58.69,58.8,29900.0,58.2,58.2892,58.1703,58.2793,29900.0
2014-12-04 13:50:00,58.8,58.82,58.8,58.81,24000.0,58.2793,58.2991,58.2793,58.2892,24000.0
2014-12-04 13:55:00,58.82,58.86,58.81,58.82,10700.0,58.2991,58.3388,58.2892,58.2991,10700.0
2014-12-04 14:00:00,58.8,58.85,58.79,58.85,20900.0,58.2793,58.3288,58.2694,58.3288,20900.0
2014-12-04 14:05:00,58.85,58.89,58.84,58.88,9200.0,58.3288,58.3685,58.3189,58.3586,9200.0
2014-12-04 14:10:00,58.89,58.92,58.86,58.88,23900.0,58.3685,58.3982,58.3388,58.3586,23900.0
2014-12-04 14:15:00,58.89,58.89,58.84,58.86,26000.0,58.3685,58.3685,58.3189,58.3388,26000.0
2014-12-04 14:20:00,58.86,58.92,58.85,58.92,10300.0,58.3388,58.3982,58.3288,58.3982,10300.0
2014-12-04 14:25:00,58.91,58.94,58.82,58.92,83000.0,58.3883,58.418,58.2991,58.3982,83000.0
2014-12-04 14:30:00,58.92,58.93,58.86,58.93,37600.0,58.3982,58.4081,58.3388,58.4081,37600.0
2014-12-04 14:35:00,58.93,58.94,58.81,58.85,29800.0,58.4081,58.418,58.2892,58.3288,29800.0
2014-12-04 14:40:00,58.85,58.87,58.82,58.83,9000.0,58.3288,58.3487,58.2991,58.309,9000.0
2014-12-04 14:45:00,58.83,58.87,58.83,58.84,12100.0,58.309,58.3487,58.309,58.3189,12100.0
2014-12-04 14:50:00,58.83,58.85,58.82,58.83,12100.0,58.309,58.3288,58.2991,58.309,12100.0
2014-12-04 14:55:00,58.84,58.88,58.83,58.86,20100.0,58.3189,58.3586,58.309,58.3388,20100.0
2014-12-04 15:00:00,58.87,58.94,58.84,58.91,60200.0,58.3487,58.418,58.3189,58.3883,60200.0
2014-12-04 15:05:00,58.91,58.91,58.87,58.9,17000.0,58.3883,58.3883,58.3487,58.3784,17000.0
2014-12-04 15:10:00,58.9,58.91,58.87,58.89,19700.0,58.3784,58.3883,58.3487,58.3685,19700.0
2014-12-04 15:15:00,58.89,58.9,58.82,58.85,37900.0,58.3685,58.3784,58.2991,58.3288,37900.0
2014-12-04 15:20:00,58.88,58.9,58.75,58.82,76800.0,58.3586,58.3784,58.2297,58.2991,76800.0
2014-12-04 15:25:00,58.82,58.87,58.77,58.81,28300.0,58.2991,58.3487,58.2495,58.2892,28300.0
2014-12-04 15:30:00,58.8,58.87,58.77,58.85,61000.0,58.2793,58.3487,58.2495,58.3288,61000.0
2014-12-04 15:35:00,58.85,58.89,58.84,58.87,49200.0,58.3288,58.3685,58.3189,58.3487,49200.0
2014-12-04 15:40:00,58.87,58.9,58.85,58.86,39700.0,58.3487,58.3784,58.3288,58.3388,39700.0
2014-12-04 15:45:00,58.87,58.91,58.82,58.88,106200.0,58.3487,58.3883,58.2991,58.3586,106200.0
2014-12-04 15:50:00,58.89,58.95,58.87,58.89,111900.0,58.3685,58.428,58.3487,58.3685,111900.0
2014-12-04 15:55:00,58.89,58.94,58.88,58.94,187100.0,58.3685,58.418,58.3586,58.418,187100.0
2014-12-05 09:30:00,58.99,59.14,58.78,58.91,96000.0,58.4676,58.6163,58.2595,58.3883,96000.0
2014-12-05 09:35:00,58.93,59.05,58.75,58.85,32000.0,58.4081,58.5271,58.2297,58.3288,32000.0
2014-12-05 09:40:00,58.85,58.89,58.56,58.81,50300.0,58.3288,58.3685,58.0414,58.2892,50300.0
2014-12-05 09:45:00,58.81,59.03,58.75,59.02,65800.0,58.2892,58.5072,58.2297,58.4973,65800.0
2014-12-05 09:50:00,59.04,59.04,58.88,58.91,17000.0,58.5172,58.5172,58.3586,58.3883,17000.0
2014-12-05 09:55:00,58.9,58.95,58.9,58.95,10000.0,58.3784,58.428,58.3784,58.428,10000.0
2014-12-05 10:00:00,58.95,58.97,58.76,58.87,56300.0,58.428,58.4478,58.2396,58.3487,56300.0
2014-12-05 10:05:00,58.9,58.95,58.85,58.9,10700.0,58.3784,58.428,58.3288,58.3784,10700.0
2014-12-05 10:10:00,58.9,58.97,58.87,58.89,20200.0,58.3784,58.4478,58.3487,58.3685,20200.0
2014-12-05 10:15:00,58.86,58.94,58.83,58.91,21400.0,58.3388,58.418,58.309,58.3883,21400.0
2014-12-05 10:20:00,58.91,58.92,58.84,58.92,17200.0,58.3883,58.3982,58.3189,58.3982,17200.0
2014-12-05 10:25:00,58.89,58.9,58.76,58.81,21800.0,58.3685,58.3784,58.2396,58.2892,21800.0
2014-12-05 10:30:00,58.81,58.9,58.77,58.9,15100.0,58.2892,58.3784,58.2495,58.3784,15100.0
2014-12-05 10:35:00,58.9,58.91,58.86,58.89,9200.0,58.3784,58.3883,58.3388,58.3685,9200.0
2014-12-05 10:40:00,58.89,58.89,58.81,58.84,44500.0,58.3685,58.3685,58.2892,58.3189,44500.0
2014-12-05 10:45:00,58.84,58.88,58.83,58.83,13300.0,58.3189,58.3586,58.309,58.309,13300.0
2014-12-05 10:50:00,58.83,58.83,58.74,58.79,23100.0,58.309,58.309,58.2198,58.2694,23100.0
2014-12-05 10:55:00,58.79,58.79,58.69,58.78,32500.0,58.2694,58.2694,58.1703,58.2595,32500.0
2014-12-05 11:00:00,58.76,58.81,58.74,58.75,35700.0,58.2396,58.2892,58.2198,58.2297,35700.0
2014-12-05 11:05:00,58.77,58.79,58.76,58.76,15700.0,58.2495,58.2694,58.2396,58.2396,15700.0
2014-12-05 11:10:00,58.77,58.83,58.74,58.83,43300.0,58.2495,58.309,58.2198,58.309,43300.0
2014-12-05 11:15:00,58.84,58.85,58.79,58.81,26100.0,58.3189,58.3288,58.2694,58.2892,26100.0
2014-12-05 11:20:00,58.81,58.87,58.81,58.84,10000.0,58.2892,58.3487,58.2892,58.3189,10000.0
2014-12-05 11:25:00,58.85,58.89,58.85,58.88,15000.0,58.3288,58.3685,58.3288,58.3586,15000.0
2014-12-05 11:30:00,58.88,58.9,58.83,58.84,16900.0,58.3586,58.3784,58.309,58.3189,16900.0
2014-12-05 11:35:00,58.84,58.89,58.8,58.88,13500.0,58.3189,58.3685,58.2793,58.3586,13500.0
2014-12-05 11:40:00,58.87,58.9,58.83,58.86,11400.0,58.3487,58.3784,58.309,58.3388,11400.0
2014-12-05 11:45:00,58.88,58.9,58.84,58.85,9200.0,58.3586,58.3784,58.3189,58.3288,9200.0
2014-12-05 11:50:00,58.87,58.92,58.86,58.92,16300.0,58.3487,58.3982,58.3388,58.3982,16300.0
2014-12-05 11:55:00,58.91,58.96,58.86,58.89,20800.0,58.3883,58.4379,58.3388,58.3685,20800.0
2014-12-05 12:00:00,58.9,58.97,58.89,58.92,11600.0,58.3784,58.4478,58.3685,58.3982,11600.0
2014-12-05 12:05:00,58.92,58.95,58.9,58.91,22400.0,58.3982,58.428,58.3784,58.3883,22400.0
2014-12-05 12:10:00,58.92,58.96,58.9,58.9,34300.0,58.3982,58.4379,58.3784,58.3784,34300.0
2014-12-05 12:15:00,58.9,59.05,58.9,59.0,78200.0,58.3784,58.5271,58.3784,58.4775,78200.0
2014-12-05 12:20:00,59.0,59.03,58.97,59.02,16000.0,58.4775,58.5072,58.4478,58.4973,16000.0
2014-12-05 12:25:00,59.01,59.05,58.98,59.0,15400.0,58.4874,58.5271,58.4577,58.4775,15400.0
2014-12-05 12:30:00,58.99,59.01,58.81,58.86,70700.0,58.4676,58.4874,58.2892,58.3388,70700.0
2014-12-05 12:35:00,58.86,58.88,58.84,58.84,8000.0,58.3388,58.3586,58.3189,58.3189,8000.0
2014-12-05 12:40:00,58.84,58.93,58.84,58.89,12900.0,58.3189,58.4081,58.3189,58.3685,12900.0
2014-12-05 12:45:00,58.9,58.93,58.89,58.89,10500.0,58.3784,58.4081,58.3685,58.3685,10500.0
2014-12-05 12:50:00,58.88,58.9,58.86,58.86,8900.0,58.3586,58.3784,58.3388,58.3388,8900.0
2014-12-05 12:55:00,58.87,58.89,58.83,58.84,7700.0,58.3487,58.3685,58.309,58.3189,7700.0
2014-12-05 13:00:00,58.85,58.86,58.81,58.85,8200.0,58.3288,58.3388,58.2892,58.3288,8200.0
2014-12-05 13:05:00,58.85,58.85,58.77,58.78,8300.0,58.3288,58.3288,58.2495,58.2595,8300.0
2014-12-05 13:10:00,58.78,58.83,58.78,58.79,11400.0,58.2595,58.309,58.2595,58.2694,11400.0
2014-12-05 13:15:00,58.78,58.81,58.7,58.78,45200.0,58.2595,58.2892,58.1802,58.2595,45200.0
2014-12-05 13:20:00,58.77,58.83,58.74,58.82,13900.0,58.2495,58.309,58.2198,58.2991,13900.0
2014-12-05 13:25:00,58.82,58.86,58.82,58.86,5800.0,58.2991,58.3388,58.2991,58.3388,5800.0
2014-12-05 13:30:00,58.85,58.87,58.81,58.84,26200.0,58.3288,58.3487,58.2892,58.3189,26200.0
2014-12-05 13:35:00,58.85,58.86,58.82,58.85,39900.0,58.3288,58.3388,58.2991,58.3288,39900.0
2014-12-05 13:40:00,58.85,58.89,58.85,58.89,11800.0,58.3288,58.3685,58.3288,58.3685,11800.0
2014-12-05 13:45:00,58.9,58.93,58.89,58.93,15300.0,58.3784,58.4081,58.3685,58.4081,15300.0
2014-12-05 13:50:00,58.93,58.98,58.9,58.97,41000.0,58.4081,58.4577,58.3784,58.4478,41000.0
2014-12-05 13:55:00,58.97,59.01,58.97,59.0,29500.0,58.4478,58.4874,58.4478,58.4775,29500.0
2014-12-05 14:00:00,59.0,59.04,58.99,59.01,13300.0,58.4775,58.5172,58.4676,58.4874,13300.0
2014-12-05 14:05:00,59.02,59.05,58.99,59.04,9100.0,58.4973,58.5271,58.4676,58.5172,9100.0
2014-12-05 14:10:00,59.04,59.04,58.98,59.0,19000.0,58.5172,58.5172,58.4577,58.4775,19000.0
2014-12-05 14:15:00,59.0,59.0,58.89,58.9,23600.0,58.4775,58.4775,58.3685,58.3784,23600.0
2014-12-05 14:20:00,58.92,58.96,58.92,58.94,19100.0,58.3982,58.4379,58.3982,58.418,19100.0
2014-12-05 14:25:00,58.94,58.95,58.9,58.93,14200.0,58.418,58.428,58.3784,58.4081,14200.0
2014-12-05 14:30:00,58.93,58.93,58.85,58.85,13800.0,58.4081,58.4081,58.3288,58.3288,13800.0
2014-12-05 14:35:00,58.86,58.89,58.81,58.83,12700.0,58.3388,58.3685,58.2892,58.309,12700.0
2014-12-05 14:40:00,58.82,58.9,58.81,58.87,14000.0,58.2991,58.3784,58.2892,58.3487,14000.0
2014-12-05 14:45:00,58.86,58.9,58.86,58.87,7600.0,58.3388,58.3784,58.3388,58.3487,7600.0
2014-12-05 14:50:00,58.86,58.88,58.8,58.81,18000.0,58.3388,58.3586,58.2793,58.2892,18000.0
2014-12-05 14:55:00,58.81,58.81,58.78,58.81,8600.0,58.2892,58.2892,58.2595,58.2892,8600.0
2014-12-05 15:00:00,58.8,58.82,58.74,58.79,25200.0,58.2793,58.2991,58.2198,58.2694,25200.0
2014-12-05 15:05:00,58.8,58.86,58.79,58.85,13500.0,58.2793,58.3388,58.2694,58.3288,13500.0
2014-12-05 15:10:00,58.84,58.87,58.81,58.84,14700.0,58.3189,58.3487,58.2892,58.3189,14700.0
2014-12-05 15:15:00,58.84,58.86,58.81,58.84,28400.0,58.3189,58.3388,58.2892,58.3189,28400.0
2014-12-05 15:20:00,58.84,58.87,58.82,58.86,18200.0,58.3189,58.3487,58.2991,58.3388,18200.0
2014-12-05 15:25:00,58.86,58.89,58.84,58.89,28600.0,58.3388,58.3685,58.3189,58.3685,28600.0
2014-12-05 15:30:00,58.89,58.9,58.75,58.76,51000.0,58.3685,58.3784,58.2297,58.2396,51000.0
2014-12-05 15:35:00,58.76,58.76,58.64,58.66,60000.0,58.2396,58.2396,58.1207,58.1405,60000.0
2014-12-05 15:40:00,58.66,58.72,58.65,58.65,35000.0,58.1405,58.2,58.1306,58.1306,35000.0
2014-12-05 15:45:00,58.66,58.75,58.63,58.64,69000.0,58.1405,58.2297,58.1108,58.1207,69000.0
2014-12-05 15:50:00,58.64,58.78,58.63,58.77,56400.0,58.1207,58.2595,58.1108,58.2495,56400.0
2014-12-05 15:55:00,58.77,58.86,58.74,58.83,69800.0,58.2495,58.3388,58.2198,58.309,69800.0
2014-12-08 09:30:00,58.54,58.73,58.01,58.07,138900.0,58.0216,58.2099,57.4963,57.5557,138900.0
2014-12-08 09:35:00,58.1,58.24,58.01,58.11,48200.0,57.5855,57.7242,57.4963,57.5954,48200.0
2014-12-08 09:40:00,58.17,58.37,58.1,58.29,58100.0,57.6549,57.8531,57.5855,57.7738,58100.0
2014-12-08 09:45:00,58.29,58.35,58.19,58.31,41300.0,57.7738,57.8333,57.6747,57.7936,41300.0
2014-12-08 09:50:00,58.3,58.35,58.08,58.11,69000.0,57.7837,57.8333,57.5657,57.5954,69000.0
2014-12-08 09:55:00,58.11,58.18,58.04,58.17,26500.0,57.5954,57.6648,57.526,57.6549,26500.0
2014-12-08 10:00:00,58.19,58.31,58.15,58.25,26600.0,57.6747,57.7936,57.635,57.7342,26600.0
2014-12-08 10:05:00,58.25,58.28,58.15,58.15,19200.0,57.7342,57.7639,57.635,57.635,19200.0
2014-12-08 10:10:00,58.15,58.17,58.06,58.08,16400.0,57.635,57.6549,57.5458,57.5657,16400.0
2014-12-08 10:15:00,58.08,58.1,58.03,58.1,28700.0,57.5657,57.5855,57.5161,57.5855,28700.0
2014-12-08 10:20:00,58.09,58.17,58.07,58.07,16700.0,57.5756,57.6549,57.5557,57.5557,16700.0
2014-12-08 10:25:00,58.08,58.14,58.05,58.1,21900.0,57.5657,57.6251,57.5359,57.5855,21900.0
2014-12-08 10:30:00,58.11,58.18,58.1,58.18,17700.0,57.5954,57.6648,57.5855,57.6648,17700.0
2014-12-08 10:35:00,58.18,58.24,58.14,58.22,20300.0,57.6648,57.7242,57.6251,57.7044,20300.0
2014-12-08 10:40:00,58.21,58.21,58.11,58.12,20000.0,57.6945,57.6945,57.5954,57.6053,20000.0
2014-12-08 10:45:00,58.14,58.16,58.02,58.05,119000.0,57.6251,57.645,57.5062,57.5359,119000.0
2014-12-08 10:50:00,58.05,58.08,57.96,57.97,51400.0,57.5359,57.5657,57.4467,57.4566,51400.0
2014-12-08 10:55:00,57.97,57.98,57.84,57.85,69100.0,57.4566,57.4665,57.3278,57.3377,69100.0
2014-12-08 11:00:00,57.86,57.86,57.76,57.76,47100.0,57.3476,57.3476,57.2485,57.2485,47100.0
2014-12-08 11:05:00,57.76,57.77,57.71,57.76,37700.0,57.2485,57.2584,57.1989,57.2485,37700.0
2014-12-08 11:10:00,57.76,57.76,57.59,57.6,127600.0,57.2485,57.2485,57.08,57.0899,127600.0
2014-12-08 11:15:00,57.6,57.78,57.59,57.78,71400.0,57.0899,57.2683,57.08,57.2683,71400.0
2014-12-08 11:20:00,57.79,57.85,57.73,57.74,40300.0,57.2782,57.3377,57.2188,57.2287,40300.0
2014-12-08 11:25:00,57.74,57.79,57.67,57.7,38200.0,57.2287,57.2782,57.1593,57.189,38200.0
2014-12-08 11:30:00,57.72,57.86,57.71,57.77,21000.0,57.2088,57.3476,57.1989,57.2584,21000.0
2014-12-08 11:35:00,57.77,57.77,57.67,57.67,12000.0,57.2584,57.2584,57.1593,57.1593,12000.0
2014-12-08 11:40:00,57.68,57.69,57.57,57.6,62600.0,57.1692,57.1791,57.0602,57.0899,62600.0
2014-12-08 11:45:00,57.58,57.65,57.58,57.59,33900.0,57.0701,57.1395,57.0701,57.08,33900.0
2014-12-08 11:50:00,57.57,57.65,57.53,57.62,15700.0,57.0602,57.1395,57.0205,57.1097,15700.0
2014-12-08 11:55:00,57.61,57.65,57.55,57.61,37700.0,57.0998,57.1395,57.0404,57.0998,37700.0
2014-12-08 12:00:00,57.62,57.62,57.4,57.4,49300.0,57.1097,57.1097,56.8917,56.8917,49300.0
2014-12-08 12:05:00,57.4,57.55,57.4,57.53,38900.0,56.8917,57.0404,56.8917,57.0205,38900.0
2014-12-08 12:10:00,57.53,57.55,57.28,57.28,40200.0,57.0205,57.0404,56.7727,56.7727,40200.0
2014-12-08 12:15:00,57.28,57.28,57.09,57.12,55800.0,56.7727,56.7727,56.5844,56.6142,55800.0
2014-12-08 12:20:00,57.12,57.12,56.91,56.99,105200.0,56.6142,56.6142,56.406,56.4853,105200.0
2014-12-08 12:25:00,56.99,57.0,56.93,57.0,42300.0,56.4853,56.4952,56.4258,56.4952,42300.0
2014-12-08 12:30:00,57.0,57.04,56.96,57.04,185100.0,56.4952,56.5349,56.4556,56.5349,185100.0
2014-12-08 12:35:00,57.04,57.13,57.02,57.08,78300.0,56.5349,56.6241,56.515,56.5745,78300.0
2014-12-08 12:40:00,57.07,57.15,57.06,57.13,44200.0,56.5646,56.6439,56.5547,56.6241,44200.0
2014-12-08 12:45:00,57.13,57.25,57.05,57.14,85700.0,56.6241,56.743,56.5448,56.634,85700.0
2014-12-08 12:50:00,57.15,57.16,57.07,57.07,18900.0,56.6439,56.6538,56.5646,56.5646,18900.0
2014-12-08 12:55:00,57.07,57.1,56.94,57.0,51800.0,56.5646,56.5943,56.4358,56.4952,51800.0
2014-12-08 13:00:00,57.0,57.03,56.94,57.01,35600.0,56.4952,56.525,56.4358,56.5051,35600.0
2014-12-08 13:05:00,57.01,57.06,56.98,57.04,42800.0,56.5051,56.5547,56.4754,56.5349,42800.0
2014-12-08 13:10:00,57.04,57.12,57.04,57.1,16700.0,56.5349,56.6142,56.5349,56.5943,16700.0
2014-12-08 13:15:00,57.09,57.12,56.95,56.95,17200.0,56.5844,56.6142,56.4457,56.4457,17200.0
2014-12-08 13:20:00,56.95,56.95,56.83,56.85,29800.0,56.4457,56.4457,56.3267,56.3466,29800.0
2014-12-08 13:25:00,56.85,56.88,56.79,56.83,39200.0,56.3466,56.3763,56.2871,56.3267,39200.0
2014-12-08 13:30:00,56.82,56.83,56.69,56.71,44800.0,56.3168,56.3267,56.188,56.2078,44800.0
2014-12-08 13:35:00,56.7,56.7,56.5,56.55,63300.0,56.1979,56.1979,55.9997,56.0492,63300.0
2014-12-08 13:40:00,56.54,56.55,56.43,56.5,55100.0,56.0393,56.0492,55.9303,55.9997,55100.0
2014-12-08 13:45:00,56.52,56.62,56.48,56.49,46600.0,56.0195,56.1186,55.9798,55.9897,46600.0
2014-12-08 13:50:00,56.48,56.49,56.43,56.44,31600.0,55.9798,55.9897,55.9303,55.9402,31600.0
2014-12-08 13:55:00,56.43,56.44,56.33,56.34,41200.0,55.9303,55.9402,55.8312,55.8411,41200.0
2014-12-08 14:00:00,56.34,56.34,56.28,56.3,46500.0,55.8411,55.8411,55.7816,55.8014,46500.0
2014-12-08 14:05:00,56.29,56.34,56.26,56.33,59800.0,55.7915,55.8411,55.7618,55.8312,59800.0
2014-12-08 14:10:00,56.32,56.32,56.22,56.22,47300.0,55.8212,55.8212,55.7221,55.7221,47300.0
2014-12-08 14:15:00,56.22,56.27,56.18,56.27,47500.0,55.7221,55.7717,55.6825,55.7717,47500.0
2014-12-08 14:20:00,56.26,56.31,56.17,56.31,64500.0,55.7618,55.8113,55.6726,55.8113,64500.0
2014-12-08 14:25:00,56.32,56.32,56.24,56.29,52300.0,55.8212,55.8212,55.742,55.7915,52300.0
2014-12-08 14:30:00,56.29,56.48,56.27,56.48,37000.0,55.7915,55.9798,55.7717,55.9798,37000.0
2014-12-08 14:35:00,56.47,56.6,56.46,56.57,36100.0,55.9699,56.0988,55.96,56.069,36100.0
2014-12-08 14:40:00,56.57,56.62,56.57,56.61,20200.0,56.069,56.1186,56.069,56.1087,20200.0
2014-12-08 14:45:00,56.61,56.78,56.6,56.77,66300.0,56.1087,56.2772,56.0988,56.2673,66300.0
2014-12-08 14:50:00,56.78,56.83,56.73,56.74,21400.0,56.2772,56.3267,56.2276,56.2375,21400.0
2014-12-08 14:55:00,56.74,56.75,56.61,56.62,39000.0,56.2375,56.2474,56.1087,56.1186,39000.0
2014-12-08 15:00:00,56.62,56.65,56.58,56.61,41200.0,56.1186,56.1483,56.0789,56.1087,41200.0
2014-12-08 15:05:00,56.6,56.62,56.38,56.38,42700.0,56.0988,56.1186,55.8807,55.8807,42700.0
2014-12-08 15:10:00,56.38,56.43,56.37,56.4,50600.0,55.8807,55.9303,55.8708,55.9005,50600.0
2014-12-08 15:15:00,56.4,56.42,56.31,56.31,105400.0,55.9005,55.9204,55.8113,55.8113,105400.0
2014-12-08 15:20:00,56.3,56.41,56.29,56.39,66500.0,55.8014,55.9104,55.7915,55.8906,66500.0
2014-12-08 15:25:00,56.39,56.44,56.37,56.4,37800.0,55.8906,55.9402,55.8708,55.9005,37800.0
2014-12-08 15:30:00,56.4,56.4,56.33,56.38,67100.0,55.9005,55.9005,55.8312,55.8807,67100.0
2014-12-08 15:35:00,56.38,56.4,56.37,56.39,66700.0,55.8807,55.9005,55.8708,55.8906,66700.0
2014-12-08 15:40:00,56.39,56.39,56.22,56.23,119500.0,55.8906,55.8906,55.7221,55.732,119500.0
2014-12-08 15:45:00,56.24,56.28,56.15,56.26,205000.0,55.742,55.7816,55.6528,55.7618,205000.0
2014-12-08 15:50:00,56.26,56.38,56.23,56.38,162300.0,55.7618,55.8807,55.732,55.8807,162300.0
2014-12-08 15:55:00,56.38,56.46,56.37,56.42,214300.0,55.8807,55.96,55.8708,55.9204,214300.0
2014-12-09 09:30:00,55.04,55.06,53.45,53.52,427100.0,54.5526,54.5724,52.9767,53.046,427100.0
2014-12-09 09:35:00,53.44,53.98,53.44,53.96,389200.0,52.9667,53.502,52.9667,53.4821,389200.0
2014-12-09 09:40:00,53.98,54.3,53.9,54.28,247800.0,53.502,53.8191,53.4227,53.7993,247800.0
2014-12-09 09:45:00,54.29,54.68,54.28,54.67,172300.0,53.8092,54.1958,53.7993,54.1859,172300.0
2014-12-09 09:50:00,54.69,55.07,54.67,54.96,145700.0,54.2057,54.5823,54.1859,54.4733,145700.0
2014-12-09 09:55:00,54.95,54.96,54.58,54.91,145900.0,54.4634,54.4733,54.0967,54.4237,145900.0
2014-12-09 10:00:00,54.93,55.23,54.85,55.09,118200.0,54.4436,54.7409,54.3643,54.6021,118200.0
2014-12-09 10:05:00,55.09,55.19,55.0,55.18,63200.0,54.6021,54.7013,54.5129,54.6913,63200.0
2014-12-09 10:10:00,55.18,55.28,55.11,55.18,75900.0,54.6913,54.7905,54.622,54.6913,75900.0
2014-12-09 10:15:00,55.17,55.36,55.17,55.23,50200.0,54.6814,54.8697,54.6814,54.7409,50200.0
2014-12-09 10:20:00,55.22,55.27,55.13,55.21,77300.0,54.731,54.7805,54.6418,54.7211,77300.0
2014-12-09 10:25:00,55.21,55.22,55.06,55.15,68500.0,54.7211,54.731,54.5724,54.6616,68500.0
2014-12-09 10:30:00,55.15,55.15,55.0,55.04,40800.0,54.6616,54.6616,54.5129,54.5526,40800.0
2014-12-09 10:35:00,55.05,55.21,55.02,55.04,59300.0,54.5625,54.7211,54.5328,54.5526,59300.0
2014-12-09 10:40:00,55.04,55.13,55.02,55.08,45300.0,54.5526,54.6418,54.5328,54.5922,45300.0
2014-12-09 10:45:00,55.09,55.28,55.07,55.27,68500.0,54.6021,54.7905,54.5823,54.7805,68500.0
2014-12-09 10:50:00,55.26,55.29,55.21,55.25,86500.0,54.7706,54.8004,54.7211,54.7607,86500.0
2014-12-09 10:55:00,55.27,55.33,55.22,55.24,52700.0,54.7805,54.84,54.731,54.7508,52700.0
2014-12-09 11:00:00,55.24,55.24,55.14,55.14,64700.0,54.7508,54.7508,54.6517,54.6517,64700.0
2014-12-09 11:05:00,55.15,55.16,54.82,54.82,51700.0,54.6616,54.6715,54.3345,54.3345,51700.0
2014-12-09 11:10:00,54.81,54.95,54.81,54.93,78200.0,54.3246,54.4634,54.3246,54.4436,78200.0
2014-12-09 11:15:00,54.94,55.04,54.92,55.03,40600.0,54.4535,54.5526,54.4336,54.5427,40600.0
2014-12-09 11:20:00,55.01,55.14,54.98,55.14,41100.0,54.5228,54.6517,54.4931,54.6517,41100.0
2014-12-09 11:25:00,55.14,55.2,55.09,55.13,47500.0,54.6517,54.7112,54.6021,54.6418,47500.0
2014-12-09 11:30:00,55.13,55.21,55.08,55.1,59800.0,54.6418,54.7211,54.5922,54.612,59800.0
2014-12-09 11:35:00,55.1,55.1,55.0,55.0,19200.0,54.612,54.612,54.5129,54.5129,19200.0
2014-12-09 11:40:00,55.0,55.09,55.0,55.05,32400.0,54.5129,54.6021,54.5129,54.5625,32400.0
2014-12-09 11:45:00,55.06,55.22,55.04,55.22,51800.0,54.5724,54.731,54.5526,54.731,51800.0
2014-12-09 11:50:00,55.22,55.23,55.1,55.1,19900.0,54.731,54.7409,54.612,54.612,19900.0
2014-12-09 11:55:00,55.11,55.16,55.08,55.08,21600.0,54.622,54.6715,54.5922,54.5922,21600.0
2014-12-09 12:00:00,55.09,55.09,55.0,55.0,51500.0,54.6021,54.6021,54.5129,54.5129,51500.0
2014-12-09 12:05:00,55.0,55.15,54.99,55.11,37500.0,54.5129,54.6616,54.503,54.622,37500.0
2014-12-09 12:10:00,55.09,55.12,55.0,55.1,25800.0,54.6021,54.6319,54.5129,54.612,25800.0
2014-12-09 12:15:00,55.1,55.11,55.0,55.06,21700.0,54.612,54.622,54.5129,54.5724,21700.0
2014-12-09 12:20:00,55.08,55.11,55.05,55.07,19000.0,54.5922,54.622,54.5625,54.5823,19000.0
2014-12-09 12:25:00,55.08,55.25,55.08,55.21,18300.0,54.5922,54.7607,54.5922,54.7211,18300.0
2014-12-09 12:30:00,55.22,55.27,55.22,55.26,39900.0,54.731,54.7805,54.731,54.7706,39900.0
2014-12-09 12:35:00,55.26,55.3,55.23,55.28,67400.0,54.7706,54.8103,54.7409,54.7905,67400.0
2014-12-09 12:40:00,55.28,55.59,55.28,55.49,100600.0,54.7905,55.0977,54.7905,54.9986,100600.0
2014-12-09 12:45:00,55.5,55.5,55.39,55.4,45800.0,55.0085,55.0085,54.8995,54.9094,45800.0
2014-12-09 12:50:00,55.4,55.44,55.38,55.42,32000.0,54.9094,54.949,54.8896,54.9292,32000.0
2014-12-09 12:55:00,55.43,55.43,55.37,55.4,56500.0,54.9391,54.9391,54.8797,54.9094,56500.0
2014-12-09 13:00:00,55.4,55.43,55.38,55.41,33000.0,54.9094,54.9391,54.8896,54.9193,33000.0
2014-12-09 13:05:00,55.42,55.51,55.41,55.51,55900.0,54.9292,55.0184,54.9193,55.0184,55900.0
2014-12-09 13:10:00,55.51,55.6,55.5,55.59,28000.0,55.0184,55.1076,55.0085,55.0977,28000.0
2014-12-09 13:15:00,55.59,55.72,55.58,55.68,25600.0,55.0977,55.2266,55.0878,55.1869,25600.0
2014-12-09 13:20:00,55.69,55.73,55.63,55.73,48700.0,55.1968,55.2365,55.1374,55.2365,48700.0
2014-12-09 13:25:00,55.74,55.77,55.73,55.74,36100.0,55.2464,55.2761,55.2365,55.2464,36100.0
2014-12-09 13:30:00,55.75,55.82,55.66,55.79,101200.0,55.2563,55.3257,55.1671,55.2959,101200.0
2014-12-09 13:35:00,55.79,55.92,55.75,55.92,92300.0,55.2959,55.4248,55.2563,55.4248,92300.0
2014-12-09 13:40:00,55.91,55.94,55.86,55.92,47400.0,55.4149,55.4446,55.3653,55.4248,47400.0
2014-12-09 13:45:00,55.91,55.92,55.86,55.9,24000.0,55.4149,55.4248,55.3653,55.405,24000.0
2014-12-09 13:50:00,55.9,55.93,55.8,55.84,45300.0,55.405,55.4347,55.3058,55.3455,45300.0
2014-12-09 13:55:00,55.85,55.86,55.78,55.82,40200.0,55.3554,55.3653,55.286,55.3257,40200.0
2014-12-09 14:00:00,55.83,55.88,55.83,55.85,23000.0,55.3356,55.3851,55.3356,55.3554,23000.0
2014-12-09 14:05:00,55.85,55.86,55.79,55.8,30400.0,55.3554,55.3653,55.2959,55.3058,30400.0
2014-12-09 14:10:00,55.79,55.82,55.69,55.71,36700.0,55.2959,55.3257,55.1968,55.2166,36700.0
2014-12-09 14:15:00,55.71,55.73,55.63,55.63,50000.0,55.2166,55.2365,55.1374,55.1374,50000.0
2014-12-09 14:20:00,55.63,55.76,55.63,55.76,22300.0,55.1374,55.2662,55.1374,55.2662,22300.0
2014-12-09 14:25:00,55.77,55.82,55.72,55.75,27100.0,55.2761,55.3257,55.2266,55.2563,27100.0
2014-12-09 14:30:00,55.74,55.78,55.55,55.56,15000.0,55.2464,55.286,55.0581,55.068,15000.0
2014-12-09 14:35:00,55.57,55.64,55.53,55.62,29100.0,55.0779,55.1473,55.0382,55.1274,29100.0
2014-12-09 14:40:00,55.63,55.77,55.62,55.77,24800.0,55.1374,55.2761,55.1274,55.2761,24800.0
2014-12-09 14:45:00,55.76,55.84,55.73,55.8,27200.0,55.2662,55.3455,55.2365,55.3058,27200.0
2014-12-09 14:50:00,55.8,55.81,55.7,55.72,24800.0,55.3058,55.3158,55.2067,55.2266,24800.0
2014-12-09 14:55:00,55.72,55.81,55.71,55.8,46400.0,55.2266,55.3158,55.2166,55.3058,46400.0
2014-12-09 15:00:00,55.8,55.96,55.8,55.92,36300.0,55.3058,55.4644,55.3058,55.4248,36300.0
2014-12-09 15:05:00,55.93,55.99,55.87,55.87,27700.0,55.4347,55.4942,55.3752,55.3752,27700.0
2014-12-09 15:10:00,55.88,55.91,55.85,55.88,62800.0,55.3851,55.4149,55.3554,55.3851,62800.0
2014-12-09 15:15:00,55.89,55.92,55.81,55.85,71100.0,55.3951,55.4248,55.3158,55.3554,71100.0
2014-12-09 15:20:00,55.85,55.85,55.78,55.78,50800.0,55.3554,55.3554,55.286,55.286,50800.0
2014-12-09 15:25:00,55.78,55.84,55.75,55.76,69600.0,55.286,55.3455,55.2563,55.2662,69600.0
2014-12-09 15:30:00,55.76,55.91,55.75,55.88,124100.0,55.2662,55.4149,55.2563,55.3851,124100.0
2014-12-09 15:35:00,55.89,56.05,55.87,56.01,112500.0,55.3951,55.5536,55.3752,55.514,112500.0
2014-12-09 15:40:00,56.01,56.08,55.98,55.98,106200.0,55.514,55.5834,55.4843,55.4843,106200.0
2014-12-09 15:45:00,55.98,56.11,55.95,56.1,150400.0,55.4843,55.6131,55.4545,55.6032,150400.0
2014-12-09 15:50:00,56.1,56.17,56.05,56.17,138100.0,55.6032,55.6726,55.5536,55.6726,138100.0
2014-12-09 15:55:00,56.16,56.2,56.13,56.13,145400.0,55.6627,55.7023,55.6329,55.6329,145400.0
2014-12-10 09:30:00,56.11,56.5,56.03,56.27,148500.0,55.6131,55.9997,55.5338,55.7717,148500.0
2014-12-10 09:35:00,56.23,56.27,56.08,56.25,26600.0,55.732,55.7717,55.5834,55.7519,26600.0
2014-12-10 09:40:00,56.22,56.46,56.2,56.24,31000.0,55.7221,55.96,55.7023,55.742,31000.0
2014-12-10 09:45:00,56.2,56.39,56.14,56.35,207500.0,55.7023,55.8906,55.6428,55.851,207500.0
2014-12-10 09:50:00,56.31,56.31,56.04,56.21,73900.0,55.8113,55.8113,55.5437,55.7122,73900.0
2014-12-10 09:55:00,56.23,56.36,56.14,56.22,38100.0,55.732,55.8609,55.6428,55.7221,38100.0
2014-12-10 10:00:00,56.24,56.43,56.23,56.39,234000.0,55.742,55.9303,55.732,55.8906,234000.0
2014-12-10 10:05:00,56.39,56.75,56.26,56.27,564100.0,55.8906,56.2474,55.7618,55.7717,564100.0
2014-12-10 10:10:00,56.28,56.32,56.17,56.22,141800.0,55.7816,55.8212,55.6726,55.7221,141800.0
2014-12-10 10:15:00,56.22,56.4,56.18,56.4,70300.0,55.7221,55.9005,55.6825,55.9005,70300.0
2014-12-10 10:20:00,56.4,56.55,56.39,56.47,58700.0,55.9005,56.0492,55.8906,55.9699,58700.0
2014-12-10 10:25:00,56.47,56.52,56.2,56.23,69000.0,55.9699,56.0195,55.7023,55.732,69000.0
2014-12-10 10:30:00,56.24,56.33,56.11,56.23,109600.0,55.742,55.8312,55.6131,55.732,109600.0
2014-12-10 10:35:00,56.22,56.39,56.2,56.35,48000.0,55.7221,55.8906,55.7023,55.851,48000.0
2014-12-10 10:40:00,56.35,56.46,56.26,56.26,112100.0,55.851,55.96,55.7618,55.7618,112100.0
2014-12-10 10:45:00,56.26,56.4,56.24,56.32,25000.0,55.7618,55.9005,55.742,55.8212,25000.0
2014-12-10 10:50:00,56.33,56.38,56.19,56.38,32600.0,55.8312,55.8807,55.6924,55.8807,32600.0
2014-12-10 10:55:00,56.35,56.39,56.23,56.29,42500.0,55.851,55.8906,55.732,55.7915,42500.0
2014-12-10 11:00:00,56.3,56.3,56.08,56.11,36200.0,55.8014,55.8014,55.5834,55.6131,36200.0
2014-12-10 11:05:00,56.12,56.34,56.06,56.25,25200.0,55.623,55.8411,55.5635,55.7519,25200.0
2014-12-10 11:10:00,56.23,56.24,56.04,56.19,32200.0,55.732,55.742,55.5437,55.6924,32200.0
2014-12-10 11:15:00,56.19,56.23,56.08,56.22,42000.0,55.6924,55.732,55.5834,55.7221,42000.0
2014-12-10 11:20:00,56.22,56.3,56.17,56.23,24400.0,55.7221,55.8014,55.6726,55.732,24400.0
2014-12-10 11:25:00,56.25,56.3,56.21,56.24,27300.0,55.7519,55.8014,55.7122,55.742,27300.0
2014-12-10 11:30:00,56.24,56.24,56.1,56.12,43600.0,55.742,55.742,55.6032,55.623,43600.0
2014-12-10 11:35:00,56.12,56.2,56.1,56.13,41100.0,55.623,55.7023,55.6032,55.6329,41100.0
2014-12-10 11:40:00,56.1,56.17,56.04,56.08,39500.0,55.6032,55.6726,55.5437,55.5834,39500.0
2014-12-10 11:45:00,56.07,56.08,56.0,56.02,75400.0,55.5735,55.5834,55.5041,55.5239,75400.0
2014-12-10 11:50:00,56.04,56.22,56.03,56.17,24500.0,55.5437,55.7221,55.5338,55.6726,24500.0
2014-12-10 11:55:00,56.18,56.21,56.12,56.16,17700.0,55.6825,55.7122,55.623,55.6627,17700.0
2014-12-10 12:00:00,56.16,56.17,56.0,56.02,44300.0,55.6627,55.6726,55.5041,55.5239,44300.0
2014-12-10 12:05:00,56.03,56.08,55.98,56.04,31700.0,55.5338,55.5834,55.4843,55.5437,31700.0
2014-12-10 12:10:00,56.04,56.05,55.98,55.99,32800.0,55.5437,55.5536,55.4843,55.4942,32800.0
2014-12-10 12:15:00,56.01,56.03,55.69,55.83,54200.0,55.514,55.5338,55.1968,55.3356,54200.0
2014-12-10 12:20:00,55.82,55.9,55.79,55.82,23000.0,55.3257,55.405,55.2959,55.3257,23000.0
2014-12-10 12:25:00,55.81,55.82,55.58,55.59,61000.0,55.3158,55.3257,55.0878,55.0977,61000.0
2014-12-10 12:30:00,55.6,55.64,55.45,55.54,40500.0,55.1076,55.1473,54.9589,55.0482,40500.0
2014-12-10 12:35:00,55.53,55.53,55.34,55.35,72100.0,55.0382,55.0382,54.8499,54.8598,72100.0
2014-12-10 12:40:00,55.34,55.38,55.26,55.29,46100.0,54.8499,54.8896,54.7706,54.8004,46100.0
2014-12-10 12:45:00,55.32,55.43,55.31,55.42,29300.0,54.8301,54.9391,54.8202,54.9292,29300.0
2014-12-10 12:50:00,55.43,55.6,55.43,55.59,52500.0,54.9391,55.1076,54.9391,55.0977,52500.0
2014-12-10 12:55:00,55.59,55.67,55.5,55.64,43400.0,55.0977,55.177,55.0085,55.1473,43400.0
2014-12-10 13:00:00,55.64,55.7,55.61,55.69,19700.0,55.1473,55.2067,55.1175,55.1968,19700.0
2014-12-10 13:05:00,55.68,55.68,55.57,55.57,61500.0,55.1869,55.1869,55.0779,55.0779,61500.0
2014-12-10 13:10:00,55.58,55.8,55.56,55.79,44900.0,55.0878,55.3058,55.068,55.2959,44900.0
2014-12-10 13:15:00,55.8,55.81,55.71,55.74,13800.0,55.3058,55.3158,55.2166,55.2464,13800.0
2014-12-10 13:20:00,55.75,55.82,55.68,55.81,22100.0,55.2563,55.3257,55.1869,55.3158,22100.0
2014-12-10 13:25:00,55.82,55.9,55.81,55.88,19500.0,55.3257,55.405,55.3158,55.3851,19500.0
2014-12-10 13:30:00,55.89,55.91,55.76,55.83,21000.0,55.3951,55.4149,55.2662,55.3356,21000.0
2014-12-10 13:35:00,55.85,55.88,55.83,55.88,13800.0,55.3554,55.3851,55.3356,55.3851,13800.0
2014-12-10 13:40:00,55.88,55.89,55.78,55.88,15100.0,55.3851,55.3951,55.286,55.3851,15100.0
2014-12-10 13:45:00,55.87,55.87,55.6,55.6,27100.0,55.3752,55.3752,55.1076,55.1076,27100.0
2014-12-10 13:50:00,55.6,55.73,55.58,55.65,19100.0,55.1076,55.2365,55.0878,55.1572,19100.0
2014-12-10 13:55:00,55.65,55.65,55.55,55.57,17700.0,55.1572,55.1572,55.0581,55.0779,17700.0
2014-12-10 14:00:00,55.57,55.57,55.41,55.56,43200.0,55.0779,55.0779,54.9193,55.068,43200.0
2014-12-10 14:05:00,55.56,55.61,55.52,55.52,46200.0,55.068,55.1175,55.0283,55.0283,46200.0
2014-12-10 14:10:00,55.51,55.51,55.37,55.39,31700.0,55.0184,55.0184,54.8797,54.8995,31700.0
2014-12-10 14:15:00,55.38,55.45,55.36,55.44,28900.0,54.8896,54.9589,54.8697,54.949,28900.0
2014-12-10 14:20:00,55.46,55.49,55.35,55.39,93700.0,54.9689,54.9986,54.8598,54.8995,93700.0
2014-12-10 14:25:00,55.4,55.49,55.4,55.45,45000.0,54.9094,54.9986,54.9094,54.9589,45000.0
2014-12-10 14:30:00,55.45,55.47,55.35,55.46,101600.0,54.9589,54.9788,54.8598,54.9689,101600.0
2014-12-10 14:35:00,55.45,55.46,55.23,55.23,37400.0,54.9589,54.9689,54.7409,54.7409,37400.0
2014-12-10 14:40:00,55.23,55.27,55.1,55.21,61300.0,54.7409,54.7805,54.612,54.7211,61300.0
2014-12-10 14:45:00,55.22,55.29,55.15,55.26,67800.0,54.731,54.8004,54.6616,54.7706,67800.0
2014-12-10 14:50:00,55.24,55.26,55.18,55.23,27900.0,54.7508,54.7706,54.6913,54.7409,27900.0
2014-12-10 14:55:00,55.22,55.25,55.14,55.14,44600.0,54.731,54.7607,54.6517,54.6517,44600.0
2014-12-10 15:00:00,55.15,55.2,55.1,55.13,35400.0,54.6616,54.7112,54.612,54.6418,35400.0
2014-12-10 15:05:00,55.12,55.26,55.06,55.24,62400.0,54.6319,54.7706,54.5724,54.7508,62400.0
2014-12-10 15:10:00,55.24,55.33,55.23,55.29,30300.0,54.7508,54.84,54.7409,54.8004,30300.0
2014-12-10 15:15:00,55.28,55.47,55.26,55.46,28600.0,54.7905,54.9788,54.7706,54.9689,28600.0
2014-12-10 15:20:00,55.46,55.49,55.4,55.44,27900.0,54.9689,54.9986,54.9094,54.949,27900.0
2014-12-10 15:25:00,55.43,55.49,55.41,55.48,38800.0,54.9391,54.9986,54.9193,54.9887,38800.0
2014-12-10 15:30:00,55.47,55.56,55.39,55.55,46400.0,54.9788,55.068,54.8995,55.0581,46400.0
2014-12-10 15:35:00,55.53,55.56,55.35,55.48,62300.0,55.0382,55.068,54.8598,54.9887,62300.0
2014-12-10 15:40:00,55.48,55.53,55.45,55.53,174100.0,54.9887,55.0382,54.9589,55.0382,174100.0
2014-12-10 15:45:00,55.53,55.53,55.36,55.4,136700.0,55.0382,55.0382,54.8697,54.9094,136700.0
2014-12-10 15:50:00,55.39,55.45,55.33,55.43,150800.0,54.8995,54.9589,54.84,54.9391,150800.0
2014-12-10 15:55:00,55.43,55.47,55.27,55.33,237000.0,54.9391,54.9788,54.7805,54.84,237000.0
2014-12-11 09:30:00,55.5,55.6,55.25,55.41,68800.0,55.0085,55.1076,54.7607,54.9193,68800.0
2014-12-11 09:35:00,55.45,55.89,55.45,55.87,39300.0,54.9589,55.3951,54.9589,55.3752,39300.0
2014-12-11 09:40:00,55.87,55.96,55.87,55.94,66000.0,55.3752,55.4644,55.3752,55.4446,66000.0
2014-12-11 09:45:00,55.95,56.09,55.9,56.05,33500.0,55.4545,55.5933,55.405,55.5536,33500.0
2014-12-11 09:50:00,56.08,56.2,56.06,56.12,44000.0,55.5834,55.7023,55.5635,55.623,44000.0
2014-12-11 09:55:00,56.16,56.34,56.13,56.31,34100.0,55.6627,55.8411,55.6329,55.8113,34100.0
2014-12-11 10:00:00,56.31,56.34,56.09,56.23,34700.0,55.8113,55.8411,55.5933,55.732,34700.0
2014-12-11 10:05:00,56.21,56.21,55.95,55.95,26000.0,55.7122,55.7122,55.4545,55.4545,26000.0
2014-12-11 10:10:00,55.94,56.04,55.92,56.03,24400.0,55.4446,55.5437,55.4248,55.5338,24400.0
2014-12-11 10:15:00,56.03,56.13,56.01,56.05,20600.0,55.5338,55.6329,55.514,55.5536,20600.0
2014-12-11 10:20:00,56.04,56.1,56.0,56.05,44100.0,55.5437,55.6032,55.5041,55.5536,44100.0
2014-12-11 10:25:00,56.03,56.19,56.01,56.16,33100.0,55.5338,55.6924,55.514,55.6627,33100.0
2014-12-11 10:30:00,56.17,56.26,56.15,56.23,21900.0,55.6726,55.7618,55.6528,55.732,21900.0
2014-12-11 10:35:00,56.23,56.27,56.18,56.27,34200.0,55.732,55.7717,55.6825,55.7717,34200.0
2014-12-11 10:40:00,56.27,56.32,56.2,56.23,58900.0,55.7717,55.8212,55.7023,55.732,58900.0
2014-12-11 10:45:00,56.22,56.23,56.16,56.21,99700.0,55.7221,55.732,55.6627,55.7122,99700.0
2014-12-11 10:50:00,56.21,56.26,56.19,56.22,40100.0,55.7122,55.7618,55.6924,55.7221,40100.0
2014-12-11 10:55:00,56.21,56.23,56.09,56.1,17100.0,55.7122,55.732,55.5933,55.6032,17100.0
2014-12-11 11:00:00,56.11,56.13,56.04,56.06,31000.0,55.6131,55.6329,55.5437,55.5635,31000.0
2014-12-11 11:05:00,56.05,56.16,56.04,56.09,15700.0,55.5536,55.6627,55.5437,55.5933,15700.0
2014-12-11 11:10:00,56.1,56.13,56.07,56.11,21600.0,55.6032,55.6329,55.5735,55.6131,21600.0
2014-12-11 11:15:00,56.11,56.15,56.08,56.15,18000.0,55.6131,55.6528,55.5834,55.6528,18000.0
2014-12-11 11:20:00,56.15,56.16,56.07,56.12,23700.0,55.6528,55.6627,55.5735,55.623,23700.0
2014-12-11 11:25:00,56.12,56.16,56.06,56.07,20900.0,55.623,55.6627,55.5635,55.5735,20900.0
2014-12-11 11:30:00,56.07,56.15,56.05,56.11,32300.0,55.5735,55.6528,55.5536,55.6131,32300.0
2014-12-11 11:35:00,56.11,56.26,56.08,56.24,28200.0,55.6131,55.7618,55.5834,55.742,28200.0
2014-12-11 11:40:00,56.24,56.25,56.07,56.09,31400.0,55.742,55.7519,55.5735,55.5933,31400.0
2014-12-11 11:45:00,56.09,56.1,56.0,56.1,25400.0,55.5933,55.6032,55.5041,55.6032,25400.0
2014-12-11 11:50:00,56.07,56.1,56.04,56.09,19200.0,55.5735,55.6032,55.5437,55.5933,19200.0
2014-12-11 11:55:00,56.09,56.1,56.04,56.08,51100.0,55.5933,55.6032,55.5437,55.5834,51100.0
2014-12-11 12:00:00,56.08,56.1,56.04,56.08,26700.0,55.5834,55.6032,55.5437,55.5834,26700.0
2014-12-11 12:05:00,56.08,56.11,56.06,56.11,46600.0,55.5834,55.6131,55.5635,55.6131,46600.0
2014-12-11 12:10:00,56.1,56.16,56.08,56.14,28300.0,55.6032,55.6627,55.5834,55.6428,28300.0
2014-12-11 12:15:00,56.15,56.26,56.13,56.26,23700.0,55.6528,55.7618,55.6329,55.7618,23700.0
2014-12-11 12:20:00,56.25,56.3,56.25,56.28,25200.0,55.7519,55.8014,55.7519,55.7816,25200.0
2014-12-11 12:25:00,56.27,56.3,56.2,56.2,18800.0,55.7717,55.8014,55.7023,55.7023,18800.0
2014-12-11 12:30:00,56.21,56.21,56.0,56.04,13800.0,55.7122,55.7122,55.5041,55.5437,13800.0
2014-12-11 12:35:00,56.01,56.02,55.95,55.97,16200.0,55.514,55.5239,55.4545,55.4743,16200.0
2014-12-11 12:40:00,55.97,55.99,55.84,55.84,13500.0,55.4743,55.4942,55.3455,55.3455,13500.0
2014-12-11 12:45:00,55.83,55.89,55.78,55.89,12400.0,55.3356,55.3951,55.286,55.3951,12400.0
2014-12-11 12:50:00,55.89,55.91,55.83,55.83,10300.0,55.3951,55.4149,55.3356,55.3356,10300.0
2014-12-11 12:55:00,55.84,55.91,55.84,55.88,9100.0,55.3455,55.4149,55.3455,55.3851,9100.0
2014-12-11 13:00:00,55.88,55.88,55.79,55.83,15500.0,55.3851,55.3851,55.2959,55.3356,15500.0
2014-12-11 13:05:00,55.84,55.95,55.84,55.93,10200.0,55.3455,55.4545,55.3455,55.4347,10200.0
2014-12-11 13:10:00,55.91,55.92,55.67,55.67,36900.0,55.4149,55.4248,55.177,55.177,36900.0
2014-12-11 13:15:00,55.68,55.78,55.67,55.77,42600.0,55.1869,55.286,55.177,55.2761,42600.0
2014-12-11 13:20:00,55.77,55.78,55.72,55.73,9200.0,55.2761,55.286,55.2266,55.2365,9200.0
2014-12-11 13:25:00,55.75,55.77,55.7,55.75,16500.0,55.2563,55.2761,55.2067,55.2563,16500.0
2014-12-11 13:30:00,55.75,55.8,55.69,55.69,47400.0,55.2563,55.3058,55.1968,55.1968,47400.0
2014-12-11 13:35:00,55.69,55.75,55.69,55.69,17400.0,55.1968,55.2563,55.1968,55.1968,17400.0
2014-12-11 13:40:00,55.69,55.81,55.69,55.75,11800.0,55.1968,55.3158,55.1968,55.2563,11800.0
2014-12-11 13:45:00,55.76,55.89,55.76,55.89,26900.0,55.2662,55.3951,55.2662,55.3951,26900.0
2014-12-11 13:50:00,55.89,55.93,55.79,55.8,37600.0,55.3951,55.4347,55.2959,55.3058,37600.0
2014-12-11 13:55:00,55.82,55.84,55.66,55.66,38400.0,55.3257,55.3455,55.1671,55.1671,38400.0
2014-12-11 14:00:00,55.66,55.79,55.63,55.78,27400.0,55.1671,55.2959,55.1374,55.286,27400.0
2014-12-11 14:05:00,55.78,55.78,55.65,55.67,47600.0,55.286,55.286,55.1572,55.177,47600.0
2014-12-11 14:10:00,55.66,55.67,55.6,55.67,18700.0,55.1671,55.177,55.1076,55.177,18700.0
2014-12-11 14:15:00,55.67,55.67,55.55,55.58,42300.0,55.177,55.177,55.0581,55.0878,42300.0
2014-12-11 14:20:00,55.58,55.65,55.55,55.61,31400.0,55.0878,55.1572,55.0581,55.1175,31400.0
2014-12-11 14:25:00,55.6,55.6,55.47,55.51,42100.0,55.1076,55.1076,54.9788,55.0184,42100.0
2014-12-11 14:30:00,55.5,55.59,55.5,55.55,69700.0,55.0085,55.0977,55.0085,55.0581,69700.0
2014-12-11 14:35:00,55.55,55.59,55.49,55.56,58700.0,55.0581,55.0977,54.9986,55.068,58700.0
2014-12-11 14:40:00,55.56,55.61,55.54,55.55,30300.0,55.068,55.1175,55.0482,55.0581,30300.0
2014-12-11 14:45:00,55.54,55.57,55.46,55.49,189500.0,55.0482,55.0779,54.9689,54.9986,189500.0
2014-12-11 14:50:00,55.5,55.56,55.49,55.52,33100.0,55.0085,55.068,54.9986,55.0283,33100.0
2014-12-11 14:55:00,55.51,55.54,55.43,55.5,64300.0,55.0184,55.0482,54.9391,55.0085,64300.0
2014-12-11 15:00:00,55.5,55.62,55.47,55.62,41600.0,55.0085,55.1274,54.9788,55.1274,41600.0
2014-12-11 15:05:00,55.62,55.63,55.53,55.53,26200.0,55.1274,55.1374,55.0382,55.0382,26200.0
2014-12-11 15:10:00,55.53,55.74,55.53,55.7,23800.0,55.0382,55.2464,55.0382,55.2067,23800.0
2014-12-11 15:15:00,55.69,55.76,55.62,55.65,56500.0,55.1968,55.2662,55.1274,55.1572,56500.0
2014-12-11 15:20:00,55.65,55.78,55.62,55.75,27400.0,55.1572,55.286,55.1274,55.2563,27400.0
2014-12-11 15:25:00,55.75,55.77,55.6,55.68,24300.0,55.2563,55.2761,55.1076,55.1869,24300.0
2014-12-11 15:30:00,55.69,55.75,55.58,55.61,43900.0,55.1968,55.2563,55.0878,55.1175,43900.0
2014-12-11 15:35:00,55.61,55.62,55.47,55.47,65300.0,55.1175,55.1274,54.9788,54.9788,65300.0
2014-12-11 15:40:00,55.47,55.54,55.3,55.3,97300.0,54.9788,55.0482,54.8103,54.8103,97300.0
2014-12-11 15:45:00,55.32,55.39,55.22,55.25,75000.0,54.8301,54.8995,54.731,54.7607,75000.0
2014-12-11 15:50:00,55.23,55.3,55.16,55.29,176400.0,54.7409,54.8103,54.6715,54.8004,176400.0
2014-12-11 15:55:00,55.29,55.49,55.28,55.49,366800.0,54.8004,54.9986,54.7905,54.9986,366800.0
2014-12-12 09:30:00,55.31,55.51,54.92,55.1,115700.0,54.8202,55.0184,54.4336,54.612,115700.0
2014-12-12 09:35:00,55.11,55.61,55.09,55.5,58200.0,54.622,55.1175,54.6021,55.0085,58200.0
2014-12-12 09:40:00,55.5,55.68,55.36,55.59,76800.0,55.0085,55.1869,54.8697,55.0977,76800.0
2014-12-12 09:45:00,55.58,55.58,55.08,55.08,38800.0,55.0878,55.0878,54.5922,54.5922,38800.0
2014-12-12 09:50:00,55.09,55.21,55.07,55.2,27300.0,54.6021,54.7211,54.5823,54.7112,27300.0
2014-12-12 09:55:00,55.19,55.42,55.17,55.38,34700.0,54.7013,54.9292,54.6814,54.8896,34700.0
2014-12-12 10:00:00,55.4,55.49,55.04,55.05,29100.0,54.9094,54.9986,54.5526,54.5625,29100.0
2014-12-12 10:05:00,55.07,55.23,55.06,55.21,27600.0,54.5823,54.7409,54.5724,54.7211,27600.0
2014-12-12 10:10:00,55.2,55.2,55.0,55.08,42600.0,54.7112,54.7112,54.5129,54.5922,42600.0
2014-12-12 10:15:00,55.11,55.22,54.95,55.22,17300.0,54.622,54.731,54.4634,54.731,17300.0
2014-12-12 10:20:00,55.24,55.27,55.06,55.26,18200.0,54.7508,54.7805,54.5724,54.7706,18200.0
2014-12-12 10:25:00,55.27,55.35,55.22,55.35,18000.0,54.7805,54.8598,54.731,54.8598,18000.0
2014-12-12 10:30:00,55.37,55.45,55.33,55.44,58300.0,54.8797,54.9589,54.84,54.949,58300.0
2014-12-12 10:35:00,55.42,55.45,55.29,55.31,35900.0,54.9292,54.9589,54.8004,54.8202,35900.0
2014-12-12 10:40:00,55.29,55.36,55.2,55.32,73900.0,54.8004,54.8697,54.7112,54.8301,73900.0
2014-12-12 10:45:00,55.33,55.34,55.21,55.28,27000.0,54.84,54.8499,54.7211,54.7905,27000.0
2014-12-12 10:50:00,55.26,55.27,55.08,55.18,23900.0,54.7706,54.7805,54.5922,54.6913,23900.0
2014-12-12 10:55:00,55.18,55.25,55.06,55.09,32900.0,54.6913,54.7607,54.5724,54.6021,32900.0
2014-12-12 11:00:00,55.11,55.13,54.92,55.03,65600.0,54.622,54.6418,54.4336,54.5427,65600.0
2014-12-12 11:05:00,55.04,55.25,55.04,55.24,26700.0,54.5526,54.7607,54.5526,54.7508,26700.0
2014-12-12 11:10:00,55.25,55.4,55.12,55.39,17900.0,54.7607,54.9094,54.6319,54.8995,17900.0
2014-12-12 11:15:00,55.4,55.4,55.16,55.17,61800.0,54.9094,54.9094,54.6715,54.6814,61800.0
2014-12-12 11:20:00,55.18,55.27,55.15,55.19,26700.0,54.6913,54.7805,54.6616,54.7013,26700.0
2014-12-12 11:25:00,55.18,55.19,55.06,55.08,32300.0,54.6913,54.7013,54.5724,54.5922,32300.0
2014-12-12 11:30:00,55.09,55.27,55.09,55.23,26200.0,54.6021,54.7805,54.6021,54.7409,26200.0
2014-12-12 11:35:00,55.24,55.4,55.23,55.4,14100.0,54.7508,54.9094,54.7409,54.9094,14100.0
2014-12-12 11:40:00,55.39,55.48,55.35,55.35,28100.0,54.8995,54.9887,54.8598,54.8598,28100.0
2014-12-12 11:45:00,55.35,55.45,55.34,55.43,17100.0,54.8598,54.9589,54.8499,54.9391,17100.0
2014-12-12 11:50:00,55.42,55.45,55.3,55.32,37000.0,54.9292,54.9589,54.8103,54.8301,37000.0
2014-12-12 11:55:00,55.31,55.36,55.15,55.18,23500.0,54.8202,54.8697,54.6616,54.6913,23500.0
2014-12-12 12:00:00,55.18,55.26,55.17,55.22,40800.0,54.6913,54.7706,54.6814,54.731,40800.0
2014-12-12 12:05:00,55.26,55.29,55.13,55.18,30600.0,54.7706,54.8004,54.6418,54.6913,30600.0
2014-12-12 12:10:00,55.2,55.21,55.13,55.2,23400.0,54.7112,54.7211,54.6418,54.7112,23400.0
2014-12-12 12:15:00,55.2,55.26,55.13,55.18,19900.0,54.7112,54.7706,54.6418,54.6913,19900.0
2014-12-12 12:20:00,55.19,55.29,55.12,55.29,30000.0,54.7013,54.8004,54.6319,54.8004,30000.0
2014-12-12 12:25:00,55.29,55.34,55.26,55.33,27600.0,54.8004,54.8499,54.7706,54.84,27600.0
2014-12-12 12:30:00,55.34,55.36,55.25,55.28,26500.0,54.8499,54.8697,54.7607,54.7905,26500.0
2014-12-12 12:35:00,55.26,55.26,55.18,55.23,46500.0,54.7706,54.7706,54.6913,54.7409,46500.0
2014-12-12 12:40:00,55.22,55.24,55.11,55.13,13400.0,54.731,54.7508,54.622,54.6418,13400.0
2014-12-12 12:45:00,55.14,55.17,55.02,55.17,28800.0,54.6517,54.6814,54.5328,54.6814,28800.0
2014-12-12 12:50:00,55.17,55.17,55.05,55.08,21100.0,54.6814,54.6814,54.5625,54.5922,21100.0
2014-12-12 12:55:00,55.08,55.08,55.0,55.05,17700.0,54.5922,54.5922,54.5129,54.5625,17700.0
2014-12-12 13:00:00,55.06,55.06,54.91,54.93,33100.0,54.5724,54.5724,54.4237,54.4436,33100.0
2014-12-12 13:05:00,54.94,55.06,54.93,55.06,26000.0,54.4535,54.5724,54.4436,54.5724,26000.0
2014-12-12 13:10:00,55.06,55.08,54.98,55.08,37600.0,54.5724,54.5922,54.4931,54.5922,37600.0
2014-12-12 13:15:00,55.08,55.33,55.07,55.26,18000.0,54.5922,54.84,54.5823,54.7706,18000.0
2014-12-12 13:20:00,55.27,55.5,55.27,55.44,54200.0,54.7805,55.0085,54.7805,54.949,54200.0
2014-12-12 13:25:00,55.45,55.52,55.43,55.52,30800.0,54.9589,55.0283,54.9391,55.0283,30800.0
2014-12-12 13:30:00,55.51,55.56,55.46,55.5,41000.0,55.0184,55.068,54.9689,55.0085,41000.0
2014-12-12 13:35:00,55.5,55.51,55.39,55.43,16600.0,55.0085,55.0184,54.8995,54.9391,16600.0
2014-12-12 13:40:00,55.43,55.47,55.37,55.43,23900.0,54.9391,54.9788,54.8797,54.9391,23900.0
2014-12-12 13:45:00,55.44,55.55,55.4,55.53,23100.0,54.949,55.0581,54.9094,55.0382,23100.0
2014-12-12 13:50:00,55.54,55.59,55.52,55.57,16800.0,55.0482,55.0977,55.0283,55.0779,16800.0
2014-12-12 13:55:00,55.55,55.71,55.55,55.68,35700.0,55.0581,55.2166,55.0581,55.1869,35700.0
2014-12-12 14:00:00,55.68,55.69,55.53,55.56,30700.0,55.1869,55.1968,55.0382,55.068,30700.0
2014-12-12 14:05:00,55.56,55.66,55.56,55.63,18000.0,55.068,55.1671,55.068,55.1374,18000.0
2014-12-12 14:10:00,55.63,55.63,55.49,55.51,21200.0,55.1374,55.1374,54.9986,55.0184,21200.0
2014-12-12 14:15:00,55.48,55.5,55.43,55.49,20000.0,54.9887,55.0085,54.9391,54.9986,20000.0
2014-12-12 14:20:00,55.48,55.59,55.45,55.46,23000.0,54.9887,55.0977,54.9589,54.9689,23000.0
2014-12-12 14:25:00,55.45,55.5,55.43,55.45,18500.0,54.9589,55.0085,54.9391,54.9589,18500.0
2014-12-12 14:30:00,55.44,55.53,55.43,55.51,27800.0,54.949,55.0382,54.9391,55.0184,27800.0
2014-12-12 14:35:00,55.52,55.52,55.38,55.38,24000.0,55.0283,55.0283,54.8896,54.8896,24000.0
2014-12-12 14:40:00,55.39,55.41,55.2,55.26,43800.0,54.8995,54.9193,54.7112,54.7706,43800.0
2014-12-12 14:45:00,55.26,55.38,55.22,55.37,30900.0,54.7706,54.8896,54.731,54.8797,30900.0
2014-12-12 14:50:00,55.37,55.39,55.3,55.36,16000.0,54.8797,54.8995,54.8103,54.8697,16000.0
2014-12-12 14:55:00,55.36,55.45,55.34,55.45,25700.0,54.8697,54.9589,54.8499,54.9589,25700.0
2014-12-12 15:00:00,55.44,55.49,55.41,55.45,35100.0,54.949,54.9986,54.9193,54.9589,35100.0
2014-12-12 15:05:00,55.43,55.44,55.36,55.44,58700.0,54.9391,54.949,54.8697,54.949,58700.0
2014-12-12 15:10:00,55.43,55.44,55.25,55.3,28800.0,54.9391,54.949,54.7607,54.8103,28800.0
2014-12-12 15:15:00,55.29,55.33,55.21,55.29,84000.0,54.8004,54.84,54.7211,54.8004,84000.0
2014-12-12 15:20:00,55.27,55.34,55.25,55.3,41400.0,54.7805,54.8499,54.7607,54.8103,41400.0
2014-12-12 15:25:00,55.3,55.32,55.24,55.29,47700.0,54.8103,54.8301,54.7508,54.8004,47700.0
2014-12-12 15:30:00,55.3,55.3,55.21,55.21,88900.0,54.8103,54.8103,54.7211,54.7211,88900.0
2014-12-12 15:35:00,55.2,55.22,55.12,55.15,136600.0,54.7112,54.731,54.6319,54.6616,136600.0
2014-12-12 15:40:00,55.15,55.19,55.11,55.16,93200.0,54.6616,54.7013,54.622,54.6715,93200.0
2014-12-12 15:45:00,55.16,55.22,55.1,55.21,186600.0,54.6715,54.731,54.612,54.7211,186600.0
2014-12-12 15:50:00,55.2,55.2,55.12,55.19,174800.0,54.7112,54.7112,54.6319,54.7013,174800.0
2014-12-12 15:55:00,55.19,55.24,55.02,55.12,385100.0,54.7013,54.7508,54.5328,54.6319,385100.0
2014-12-15 09:30:00,55.42,55.65,55.34,55.59,104800.0,54.9292,55.1572,54.8499,55.0977,104800.0
2014-12-15 09:35:00,55.57,55.71,55.53,55.59,32400.0,55.0779,55.2166,55.0382,55.0977,32400.0
2014-12-15 09:40:00,55.58,55.99,55.58,55.83,107600.0,55.0878,55.4942,55.0878,55.3356,107600.0
2014-12-15 09:45:00,55.83,56.03,55.73,55.98,58000.0,55.3356,55.5338,55.2365,55.4843,58000.0
2014-12-15 09:50:00,55.97,56.16,55.88,55.89,72400.0,55.4743,55.6627,55.3851,55.3951,72400.0
2014-12-15 09:55:00,55.91,55.94,55.76,55.84,44700.0,55.4149,55.4446,55.2662,55.3455,44700.0
2014-12-15 10:00:00,55.83,55.89,55.5,55.54,88000.0,55.3356,55.3951,55.0085,55.0482,88000.0
2014-12-15 10:05:00,55.52,55.83,55.52,55.67,84400.0,55.0283,55.3356,55.0283,55.177,84400.0
2014-12-15 10:10:00,55.66,55.73,55.59,55.59,52000.0,55.1671,55.2365,55.0977,55.0977,52000.0
2014-12-15 10:15:00,55.62,55.72,55.59,55.64,61800.0,55.1274,55.2266,55.0977,55.1473,61800.0
2014-12-15 10:20:00,55.65,55.65,55.47,55.47,30200.0,55.1572,55.1572,54.9788,54.9788,30200.0
2014-12-15 10:25:00,55.47,55.64,55.44,55.62,33800.0,54.9788,55.1473,54.949,55.1274,33800.0
2014-12-15 10:30:00,55.62,55.66,55.59,55.6,58300.0,55.1274,55.1671,55.0977,55.1076,58300.0
2014-12-15 10:35:00,55.6,55.63,55.43,55.45,60800.0,55.1076,55.1374,54.9391,54.9589,60800.0
2014-12-15 10:40:00,55.46,55.46,55.18,55.18,20000.0,54.9689,54.9689,54.6913,54.6913,20000.0
2014-12-15 10:45:00,55.16,55.31,55.14,55.28,32000.0,54.6715,54.8202,54.6517,54.7905,32000.0
2014-12-15 10:50:00,55.27,55.68,55.27,55.66,49100.0,54.7805,55.1869,54.7805,55.1671,49100.0
2014-12-15 10:55:00,55.64,55.65,55.5,55.53,25000.0,55.1473,55.1572,55.0085,55.0382,25000.0
2014-12-15 11:00:00,55.53,55.57,55.5,55.53,56400.0,55.0382,55.0779,55.0085,55.0382,56400.0
2014-12-15 11:05:00,55.51,55.62,55.39,55.57,56900.0,55.0184,55.1274,54.8995,55.0779,56900.0
2014-12-15 11:10:00,55.57,55.58,55.49,55.53,68900.0,55.0779,55.0878,54.9986,55.0382,68900.0
2014-12-15 11:15:00,55.53,55.53,55.34,55.38,68100.0,55.0382,55.0382,54.8499,54.8896,68100.0
2014-12-15 11:20:00,55.39,55.5,55.21,55.26,49700.0,54.8995,55.0085,54.7211,54.7706,49700.0
2014-12-15 11:25:00,55.26,55.3,55.16,55.21,34800.0,54.7706,54.8103,54.6715,54.7211,34800.0
2014-12-15 11:30:00,55.21,55.34,55.16,55.27,43500.0,54.7211,54.8499,54.6715,54.7805,43500.0
2014-12-15 11:35:00,55.27,55.33,55.19,55.19,78400.0,54.7805,54.84,54.7013,54.7013,78400.0
2014-12-15 11:40:00,55.19,55.29,55.11,55.29,43600.0,54.7013,54.8004,54.622,54.8004,43600.0
2014-12-15 11:45:00,55.29,55.4,55.23,55.28,46800.0,54.8004,54.9094,54.7409,54.7905,46800.0
2014-12-15 11:50:00,55.28,55.39,55.16,55.16,50900.0,54.7905,54.8995,54.6715,54.6715,50900.0
2014-12-15 11:55:00,55.16,55.26,55.13,55.16,38700.0,54.6715,54.7706,54.6418,54.6715,38700.0
2014-12-15 12:00:00,55.16,55.4,55.15,55.38,32600.0,54.6715,54.9094,54.6616,54.8896,32600.0
2014-12-15 12:05:00,55.39,55.53,55.35,55.37,48000.0,54.8995,55.0382,54.8598,54.8797,48000.0
2014-12-15 12:10:00,55.34,55.45,55.3,55.37,29100.0,54.8499,54.9589,54.8103,54.8797,29100.0
2014-12-15 12:15:00,55.36,55.42,55.28,55.4,40300.0,54.8697,54.9292,54.7905,54.9094,40300.0
2014-12-15 12:20:00,55.41,55.56,55.4,55.56,25200.0,54.9193,55.068,54.9094,55.068,25200.0
2014-12-15 12:25:00,55.56,55.69,55.55,55.63,22800.0,55.068,55.1968,55.0581,55.1374,22800.0
2014-12-15 12:30:00,55.65,55.66,55.5,55.58,26200.0,55.1572,55.1671,55.0085,55.0878,26200.0
2014-12-15 12:35:00,55.56,55.71,55.5,55.7,35800.0,55.068,55.2166,55.0085,55.2067,35800.0
2014-12-15 12:40:00,55.68,55.69,55.55,55.6,16000.0,55.1869,55.1968,55.0581,55.1076,16000.0
2014-12-15 12:45:00,55.59,55.64,55.51,55.62,29300.0,55.0977,55.1473,55.0184,55.1274,29300.0
2014-12-15 12:50:00,55.63,55.67,55.5,55.58,29900.0,55.1374,55.177,55.0085,55.0878,29900.0
2014-12-15 12:55:00,55.59,55.65,55.56,55.59,75700.0,55.0977,55.1572,55.068,55.0977,75700.0
2014-12-15 13:00:00,55.55,55.72,55.55,55.65,45800.0,55.0581,55.2266,55.0581,55.1572,45800.0
2014-12-15 13:05:00,55.64,55.7,55.54,55.56,41800.0,55.1473,55.2067,55.0482,55.068,41800.0
2014-12-15 13:10:00,55.56,55.62,55.42,55.44,38200.0,55.068,55.1274,54.9292,54.949,38200.0
2014-12-15 13:15:00,55.43,55.56,55.39,55.56,44000.0,54.9391,55.068,54.8995,55.068,44000.0
2014-12-15 13:20:00,55.55,55.67,55.5,55.62,19700.0,55.0581,55.177,55.0085,55.1274,19700.0
2014-12-15 13:25:00,55.62,55.62,55.52,55.55,26900.0,55.1274,55.1274,55.0283,55.0581,26900.0
2014-12-15 13:30:00,55.56,55.62,55.5,55.61,32800.0,55.068,55.1274,55.0085,55.1175,32800.0
2014-12-15 13:35:00,55.6,55.69,55.6,55.62,27300.0,55.1076,55.1968,55.1076,55.1274,27300.0
2014-12-15 13:40:00,55.63,55.82,55.61,55.79,80600.0,55.1374,55.3257,55.1175,55.2959,80600.0
2014-12-15 13:45:00,55.79,55.8,55.55,55.58,25100.0,55.2959,55.3058,55.0581,55.0878,25100.0
2014-12-15 13:50:00,55.57,55.7,55.51,55.6,35700.0,55.0779,55.2067,55.0184,55.1076,35700.0
2014-12-15 13:55:00,55.6,55.65,55.52,55.55,22700.0,55.1076,55.1572,55.0283,55.0581,22700.0
2014-12-15 14:00:00,55.55,55.6,55.5,55.51,28600.0,55.0581,55.1076,55.0085,55.0184,28600.0
2014-12-15 14:05:00,55.52,55.54,55.45,55.49,33000.0,55.0283,55.0482,54.9589,54.9986,33000.0
2014-12-15 14:10:00,55.49,55.54,55.46,55.5,56700.0,54.9986,55.0482,54.9689,55.0085,56700.0
2014-12-15 14:15:00,55.49,55.6,55.49,55.54,36100.0,54.9986,55.1076,54.9986,55.0482,36100.0
2014-12-15 14:20:00,55.53,55.59,55.47,55.51,59900.0,55.0382,55.0977,54.9788,55.0184,59900.0
2014-12-15 14:25:00,55.54,55.68,55.53,55.59,31900.0,55.0482,55.1869,55.0382,55.0977,31900.0
2014-12-15 14:30:00,55.6,55.6,55.49,55.52,38600.0,55.1076,55.1076,54.9986,55.0283,38600.0
2014-12-15 14:35:00,55.53,55.68,55.51,55.6,34100.0,55.0382,55.1869,55.0184,55.1076,34100.0
2014-12-15 14:40:00,55.61,55.68,55.56,55.58,70700.0,55.1175,55.1869,55.068,55.0878,70700.0
2014-12-15 14:45:00,55.59,55.69,55.55,55.57,50900.0,55.0977,55.1968,55.0581,55.0779,50900.0
2014-12-15 14:50:00,55.55,55.61,55.5,55.53,32900.0,55.0581,55.1175,55.0085,55.0382,32900.0
2014-12-15 14:55:00,55.52,55.57,55.41,55.41,32800.0,55.0283,55.0779,54.9193,54.9193,32800.0
2014-12-15 15:00:00,55.44,55.59,55.44,55.48,53900.0,54.949,55.0977,54.949,54.9887,53900.0
2014-12-15 15:05:00,55.48,55.6,55.47,55.54,34400.0,54.9887,55.1076,54.9788,55.0482,34400.0
2014-12-15 15:10:00,55.54,55.61,55.5,55.53,36900.0,55.0482,55.1175,55.0085,55.0382,36900.0
2014-12-15 15:15:00,55.5,55.54,55.49,55.53,52100.0,55.0085,55.0482,54.9986,55.0382,52100.0
2014-12-15 15:20:00,55.52,55.54,55.42,55.49,65100.0,55.0283,55.0482,54.9292,54.9986,65100.0
2014-12-15 15:25:00,55.5,55.54,55.37,55.42,68000.0,55.0085,55.0482,54.8797,54.9292,68000.0
2014-12-15 15:30:00,55.42,55.42,55.22,55.3,59300.0,54.9292,54.9292,54.731,54.8103,59300.0
2014-12-15 15:35:00,55.31,55.56,55.31,55.49,65000.0,54.8202,55.068,54.8202,54.9986,65000.0
2014-12-15 15:40:00,55.49,55.56,55.46,55.49,121500.0,54.9986,55.068,54.9689,54.9986,121500.0
2014-12-15 15:45:00,55.49,55.5,55.32,55.47,132200.0,54.9986,55.0085,54.8301,54.9788,132200.0
2014-12-15 15:50:00,55.47,55.6,55.46,55.52,159100.0,54.9788,55.1076,54.9689,55.0283,159100.0
2014-12-15 15:55:00,55.52,55.53,55.41,55.42,260600.0,55.0283,55.0382,54.9193,54.9292,260600.0
2014-12-16 09:30:00,54.36,54.76,54.3,54.76,383600.0,53.8786,54.2751,53.8191,54.2751,383600.0
2014-12-16 09:35:00,54.74,54.84,54.61,54.76,110300.0,54.2552,54.3544,54.1264,54.2751,110300.0
2014-12-16 09:40:00,54.75,54.8,54.52,54.62,63600.0,54.2651,54.3147,54.0372,54.1363,63600.0
2014-12-16 09:45:00,54.63,54.92,54.55,54.89,94800.0,54.1462,54.4336,54.0669,54.4039,94800.0
2014-12-16 09:50:00,54.89,55.0,54.86,54.99,75700.0,54.4039,54.5129,54.3742,54.503,75700.0
2014-12-16 09:55:00,55.0,55.07,54.97,55.0,72700.0,54.5129,54.5823,54.4832,54.5129,72700.0
2014-12-16 10:00:00,55.01,55.19,54.97,55.12,79400.0,54.5228,54.7013,54.4832,54.6319,79400.0
2014-12-16 10:05:00,55.13,55.22,55.0,55.01,99700.0,54.6418,54.731,54.5129,54.5228,99700.0
2014-12-16 10:10:00,55.03,55.07,54.99,55.0,110200.0,54.5427,54.5823,54.503,54.5129,110200.0
2014-12-16 10:15:00,55.0,55.32,55.0,55.32,81100.0,54.5129,54.8301,54.5129,54.8301,81100.0
2014-12-16 10:20:00,55.33,55.45,55.25,55.42,86000.0,54.84,54.9589,54.7607,54.9292,86000.0
2014-12-16 10:25:00,55.41,55.43,55.27,55.32,21200.0,54.9193,54.9391,54.7805,54.8301,21200.0
2014-12-16 10:30:00,55.35,55.35,55.01,55.03,31200.0,54.8598,54.8598,54.5228,54.5427,31200.0
2014-12-16 10:35:00,55.01,55.1,55.0,55.05,21400.0,54.5228,54.612,54.5129,54.5625,21400.0
2014-12-16 10:40:00,55.03,55.1,55.0,55.08,60600.0,54.5427,54.612,54.5129,54.5922,60600.0
2014-12-16 10:45:00,55.07,55.1,55.02,55.02,36700.0,54.5823,54.612,54.5328,54.5328,36700.0
2014-12-16 10:50:00,55.02,55.23,55.02,55.23,35200.0,54.5328,54.7409,54.5328,54.7409,35200.0
2014-12-16 10:55:00,55.23,55.39,55.2,55.38,20100.0,54.7409,54.8995,54.7112,54.8896,20100.0
2014-12-16 11:00:00,55.37,55.4,55.24,55.27,52100.0,54.8797,54.9094,54.7508,54.7805,52100.0
2014-12-16 11:05:00,55.3,55.3,55.2,55.23,21000.0,54.8103,54.8103,54.7112,54.7409,21000.0
2014-12-16 11:10:00,55.23,55.3,55.2,55.21,30600.0,54.7409,54.8103,54.7112,54.7211,30600.0
2014-12-16 11:15:00,55.21,55.33,55.21,55.31,42200.0,54.7211,54.84,54.7211,54.8202,42200.0
2014-12-16 11:20:00,55.31,55.38,55.28,55.3,34500.0,54.8202,54.8896,54.7905,54.8103,34500.0
2014-12-16 11:25:00,55.31,55.51,55.26,55.47,86800.0,54.8202,55.0184,54.7706,54.9788,86800.0
2014-12-16 11:30:00,55.49,55.61,55.46,55.53,49300.0,54.9986,55.1175,54.9689,55.0382,49300.0
2014-12-16 11:35:00,55.54,55.56,55.4,55.4,18100.0,55.0482,55.068,54.9094,54.9094,18100.0
2014-12-16 11:40:00,55.4,55.51,55.37,55.51,46500.0,54.9094,55.0184,54.8797,55.0184,46500.0
2014-12-16 11:45:00,55.53,55.67,55.5,55.66,34600.0,55.0382,55.177,55.0085,55.1671,34600.0
2014-12-16 11:50:00,55.65,55.66,55.55,55.56,67500.0,55.1572,55.1671,55.0581,55.068,67500.0
2014-12-16 11:55:00,55.56,55.56,55.32,55.32,95800.0,55.068,55.068,54.8301,54.8301,95800.0
2014-12-16 12:00:00,55.33,55.44,55.33,55.43,45800.0,54.84,54.949,54.84,54.9391,45800.0
2014-12-16 12:05:00,55.43,55.47,55.4,55.41,44900.0,54.9391,54.9788,54.9094,54.9193,44900.0
2014-12-16 12:10:00,55.41,55.43,55.3,55.3,37200.0,54.9193,54.9391,54.8103,54.8103,37200.0
2014-12-16 12:15:00,55.28,55.39,55.26,55.37,23600.0,54.7905,54.8995,54.7706,54.8797,23600.0
2014-12-16 12:20:00,55.36,55.41,55.25,55.27,16000.0,54.8697,54.9193,54.7607,54.7805,16000.0
2014-12-16 12:25:00,55.28,55.37,55.24,55.27,28500.0,54.7905,54.8797,54.7508,54.7805,28500.0
2014-12-16 12:30:00,55.27,55.29,55.22,55.24,18500.0,54.7805,54.8004,54.731,54.7508,18500.0
2014-12-16 12:35:00,55.24,55.31,55.22,55.26,27200.0,54.7508,54.8202,54.731,54.7706,27200.0
2014-12-16 12:40:00,55.27,55.34,55.2,55.2,25900.0,54.7805,54.8499,54.7112,54.7112,25900.0
2014-12-16 12:45:00,55.2,55.2,55.09,55.16,31000.0,54.7112,54.7112,54.6021,54.6715,31000.0
2014-12-16 12:50:00,55.17,55.24,55.15,55.23,23300.0,54.6814,54.7508,54.6616,54.7409,23300.0
2014-12-16 12:55:00,55.24,55.3,55.23,55.26,27200.0,54.7508,54.8103,54.7409,54.7706,27200.0
2014-12-16 13:00:00,55.26,55.26,55.19,55.21,71100.0,54.7706,54.7706,54.7013,54.7211,71100.0
2014-12-16 13:05:00,55.22,55.27,55.16,55.2,62200.0,54.731,54.7805,54.6715,54.7112,62200.0
2014-12-16 13:10:00,55.19,55.2,54.91,54.96,59800.0,54.7013,54.7112,54.4237,54.4733,59800.0
2014-12-16 13:15:00,54.96,55.01,54.84,54.91,50100.0,54.4733,54.5228,54.3544,54.4237,50100.0
2014-12-16 13:20:00,54.94,54.98,54.84,54.85,61000.0,54.4535,54.4931,54.3544,54.3643,61000.0
2014-12-16 13:25:00,54.85,54.92,54.78,54.83,65400.0,54.3643,54.4336,54.2949,54.3444,65400.0
2014-12-16 13:30:00,54.83,54.83,54.62,54.79,63400.0,54.3444,54.3444,54.1363,54.3048,63400.0
2014-12-16 13:35:00,54.81,54.9,54.8,54.9,30000.0,54.3246,54.4138,54.3147,54.4138,30000.0
2014-12-16 13:40:00,54.9,55.01,54.88,55.0,27700.0,54.4138,54.5228,54.394,54.5129,27700.0
2014-12-16 13:45:00,54.99,54.99,54.84,54.9,17600.0,54.503,54.503,54.3544,54.4138,17600.0
2014-12-16 13:50:00,54.91,55.06,54.91,54.95,21400.0,54.4237,54.5724,54.4237,54.4634,21400.0
2014-12-16 13:55:00,54.96,54.97,54.85,54.88,47800.0,54.4733,54.4832,54.3643,54.394,47800.0
2014-12-16 14:00:00,54.9,54.92,54.77,54.79,27200.0,54.4138,54.4336,54.285,54.3048,27200.0
2014-12-16 14:05:00,54.79,54.89,54.74,54.88,41400.0,54.3048,54.4039,54.2552,54.394,41400.0
2014-12-16 14:10:00,54.89,54.94,54.84,54.9,21300.0,54.4039,54.4535,54.3544,54.4138,21300.0
2014-12-16 14:15:00,54.91,54.91,54.74,54.8,22100.0,54.4237,54.4237,54.2552,54.3147,22100.0
2014-12-16 14:20:00,54.81,54.88,54.79,54.79,23300.0,54.3246,54.394,54.3048,54.3048,23300.0
2014-12-16 14:25:00,54.8,54.87,54.76,54.83,17800.0,54.3147,54.3841,54.2751,54.3444,17800.0
2014-12-16 14:30:00,54.83,54.89,54.76,54.76,26000.0,54.3444,54.4039,54.2751,54.2751,26000.0
2014-12-16 14:35:00,54.77,54.77,54.69,54.72,106100.0,54.285,54.285,54.2057,54.2354,106100.0
2014-12-16 14:40:00,54.72,54.78,54.65,54.72,32000.0,54.2354,54.2949,54.166,54.2354,32000.0
2014-12-16 14:45:00,54.71,54.72,54.57,54.6,39600.0,54.2255,54.2354,54.0867,54.1165,39600.0
2014-12-16 14:50:00,54.6,54.6,54.44,54.58,78800.0,54.1165,54.1165,53.9579,54.0967,78800.0
2014-12-16 14:55:00,54.58,54.63,54.57,54.63,21900.0,54.0967,54.1462,54.0867,54.1462,21900.0
2014-12-16 15:00:00,54.63,54.69,54.56,54.64,39500.0,54.1462,54.2057,54.0768,54.1561,39500.0
2014-12-16 15:05:00,54.64,54.68,54.49,54.58,34600.0,54.1561,54.1958,54.0075,54.0967,34600.0
2014-12-16 15:10:00,54.58,54.6,54.43,54.48,54800.0,54.0967,54.1165,53.948,53.9975,54800.0
2014-12-16 15:15:00,54.48,54.56,54.45,54.55,77000.0,53.9975,54.0768,53.9678,54.0669,77000.0
2014-12-16 15:20:00,54.55,54.57,54.37,54.39,123300.0,54.0669,54.0867,53.8885,53.9083,123300.0
2014-12-16 15:25:00,54.42,54.43,54.28,54.3,72800.0,53.9381,53.948,53.7993,53.8191,72800.0
2014-12-16 15:30:00,54.3,54.41,54.23,54.31,63700.0,53.8191,53.9282,53.7498,53.829,63700.0
2014-12-16 15:35:00,54.32,54.33,54.14,54.15,68700.0,53.839,53.8489,53.6606,53.6705,68700.0
2014-12-16 15:40:00,54.17,54.18,54.02,54.07,83400.0,53.6903,53.7002,53.5416,53.5912,83400.0
2014-12-16 15:45:00,54.06,54.13,53.91,53.98,250800.0,53.5813,53.6506,53.4326,53.502,250800.0
2014-12-16 15:50:00,53.98,54.07,53.9,54.07,265000.0,53.502,53.5912,53.4227,53.5912,265000.0
2014-12-16 15:55:00,54.06,54.07,53.75,53.79,422700.0,53.5813,53.5912,53.274,53.3136,422700.0
2014-12-17 09:30:00,54.19,54.36,54.09,54.25,186000.0,53.7101,53.8786,53.611,53.7696,186000.0
2014-12-17 09:35:00,54.32,54.55,54.32,54.55,90500.0,53.839,54.0669,53.839,54.0669,90500.0
2014-12-17 09:40:00,54.53,54.94,54.4,54.9,134900.0,54.0471,54.4535,53.9182,54.4138,134900.0
2014-12-17 09:45:00,54.91,55.25,54.85,55.25,92000.0,54.4237,54.7607,54.3643,54.7607,92000.0
2014-12-17 09:50:00,55.25,55.44,55.23,55.35,97000.0,54.7607,54.949,54.7409,54.8598,97000.0
2014-12-17 09:55:00,55.36,55.76,55.35,55.73,154200.0,54.8697,55.2662,54.8598,55.2365,154200.0
2014-12-17 10:00:00,55.74,55.94,55.7,55.71,231700.0,55.2464,55.4446,55.2067,55.2166,231700.0
2014-12-17 10:05:00,55.71,55.93,55.53,55.79,158400.0,55.2166,55.4347,55.0382,55.2959,158400.0
2014-12-17 10:10:00,55.79,56.19,55.79,56.18,141800.0,55.2959,55.6924,55.2959,55.6825,141800.0
2014-12-17 10:15:00,56.19,56.3,55.97,56.3,288700.0,55.6924,55.8014,55.4743,55.8014,288700.0
2014-12-17 10:20:00,56.3,56.32,56.15,56.23,226700.0,55.8014,55.8212,55.6528,55.732,226700.0
2014-12-17 10:25:00,56.24,56.33,56.05,56.08,134600.0,55.742,55.8312,55.5536,55.5834,134600.0
2014-12-17 10:30:00,56.07,56.23,55.93,55.99,66500.0,55.5735,55.732,55.4347,55.4942,66500.0
2014-12-17 10:35:00,55.96,55.96,55.77,55.81,62100.0,55.4644,55.4644,55.2761,55.3158,62100.0
2014-12-17 10:40:00,55.83,55.83,55.59,55.73,122000.0,55.3356,55.3356,55.0977,55.2365,122000.0
2014-12-17 10:45:00,55.74,55.9,55.73,55.84,25400.0,55.2464,55.405,55.2365,55.3455,25400.0
2014-12-17 10:50:00,55.85,55.85,55.69,55.7,23600.0,55.3554,55.3554,55.1968,55.2067,23600.0
2014-12-17 10:55:00,55.71,55.85,55.69,55.8,54200.0,55.2166,55.3554,55.1968,55.3058,54200.0
2014-12-17 11:00:00,55.81,56.03,55.81,56.0,25900.0,55.3158,55.5338,55.3158,55.5041,25900.0
2014-12-17 11:05:00,56.0,56.0,55.86,55.88,30300.0,55.5041,55.5041,55.3653,55.3851,30300.0
2014-12-17 11:10:00,55.89,55.98,55.89,55.9,60600.0,55.3951,55.4843,55.3951,55.405,60600.0
2014-12-17 11:15:00,55.91,56.03,55.81,56.03,29300.0,55.4149,55.5338,55.3158,55.5338,29300.0
2014-12-17 11:20:00,56.01,56.15,56.0,56.05,43400.0,55.514,55.6528,55.5041,55.5536,43400.0
2014-12-17 11:25:00,56.07,56.11,55.98,55.98,37900.0,55.5735,55.6131,55.4843,55.4843,37900.0
2014-12-17 11:30:00,55.99,56.02,55.91,55.91,38400.0,55.4942,55.5239,55.4149,55.4149,38400.0
2014-12-17 11:35:00,55.91,56.16,55.91,56.15,42900.0,55.4149,55.6627,55.4149,55.6528,42900.0
2014-12-17 11:40:00,56.16,56.17,56.11,56.12,61900.0,55.6627,55.6726,55.6131,55.623,61900.0
2014-12-17 11:45:00,56.13,56.23,56.13,56.18,46100.0,55.6329,55.732,55.6329,55.6825,46100.0
2014-12-17 11:50:00,56.17,56.18,56.04,56.1,37000.0,55.6726,55.6825,55.5437,55.6032,37000.0
2014-12-17 11:55:00,56.11,56.25,56.09,56.19,302500.0,55.6131,55.7519,55.5933,55.6924,302500.0
2014-12-17 12:00:00,56.21,56.26,56.12,56.12,26300.0,55.7122,55.7618,55.623,55.623,26300.0
2014-12-17 12:05:00,56.1,56.1,55.9,55.95,37600.0,55.6032,55.6032,55.405,55.4545,37600.0
2014-12-17 12:10:00,55.96,55.97,55.85,55.87,19000.0,55.4644,55.4743,55.3554,55.3752,19000.0
2014-12-17 12:15:00,55.87,56.08,55.86,56.02,31200.0,55.3752,55.5834,55.3653,55.5239,31200.0
2014-12-17 12:20:00,56.02,56.09,55.97,55.97,29300.0,55.5239,55.5933,55.4743,55.4743,29300.0
2014-12-17 12:25:00,55.96,56.0,55.87,55.97,42900.0,55.4644,55.5041,55.3752,55.4743,42900.0
2014-12-17 12:30:00,56.0,56.05,55.97,56.0,26500.0,55.5041,55.5536,55.4743,55.5041,26500.0
2014-12-17 12:35:00,55.99,56.02,55.91,55.98,58500.0,55.4942,55.5239,55.4149,55.4843,58500.0
2014-12-17 12:40:00,55.97,56.01,55.94,56.01,26200.0,55.4743,55.514,55.4446,55.514,26200.0
2014-12-17 12:45:00,56.02,56.02,55.91,56.01,89800.0,55.5239,55.5239,55.4149,55.514,89800.0
2014-12-17 12:50:00,56.01,56.2,56.0,56.12,38300.0,55.514,55.7023,55.5041,55.623,38300.0
2014-12-17 12:55:00,56.12,56.17,56.08,56.15,26800.0,55.623,55.6726,55.5834,55.6528,26800.0
2014-12-17 13:00:00,56.15,56.25,56.15,56.21,87500.0,55.6528,55.7519,55.6528,55.7122,87500.0
2014-12-17 13:05:00,56.21,56.35,56.19,56.34,75000.0,55.7122,55.851,55.6924,55.8411,75000.0
2014-12-17 13:10:00,56.34,56.35,56.2,56.24,176800.0,55.8411,55.851,55.7023,55.742,176800.0
2014-12-17 13:15:00,56.23,56.28,56.18,56.21,32300.0,55.732,55.7816,55.6825,55.7122,32300.0
2014-12-17 13:20:00,56.22,56.3,56.19,56.23,51500.0,55.7221,55.8014,55.6924,55.732,51500.0
2014-12-17 13:25:00,56.23,56.35,56.22,56.35,42300.0,55.732,55.851,55.7221,55.851,42300.0
2014-12-17 13:30:00,56.35,56.4,56.33,56.36,35700.0,55.851,55.9005,55.8312,55.8609,35700.0
2014-12-17 13:35:00,56.35,56.35,56.25,56.29,67500.0,55.851,55.851,55.7519,55.7915,67500.0
2014-12-17 13:40:00,56.3,56.35,56.21,56.35,124200.0,55.8014,55.851,55.7122,55.851,124200.0
2014-12-17 13:45:00,56.35,56.38,56.28,56.33,54200.0,55.851,55.8807,55.7816,55.8312,54200.0
2014-12-17 13:50:00,56.33,56.36,56.3,56.32,40800.0,55.8312,55.8609,55.8014,55.8212,40800.0
2014-12-17 13:55:00,56.31,56.48,56.3,56.48,60100.0,55.8113,55.9798,55.8014,55.9798,60100.0
2014-12-17 14:00:00,56.49,56.94,56.37,56.66,129100.0,55.9897,56.4358,55.8708,56.1582,129100.0
2014-12-17 14:05:00,56.71,56.81,56.67,56.77,96200.0,56.2078,56.3069,56.1681,56.2673,96200.0
2014-12-17 14:10:00,56.77,56.96,56.71,56.89,81000.0,56.2673,56.4556,56.2078,56.3862,81000.0
2014-12-17 14:15:00,56.89,56.98,56.82,56.93,57000.0,56.3862,56.4754,56.3168,56.4258,57000.0
2014-12-17 14:20:00,56.93,56.98,56.79,56.96,46700.0,56.4258,56.4754,56.2871,56.4556,46700.0
2014-12-17 14:25:00,56.98,57.07,56.95,56.98,63500.0,56.4754,56.5646,56.4457,56.4754,63500.0
2014-12-17 14:30:00,56.99,57.02,56.79,56.93,74500.0,56.4853,56.515,56.2871,56.4258,74500.0
2014-12-17 14:35:00,56.94,57.07,56.92,57.0,77000.0,56.4358,56.5646,56.4159,56.4952,77000.0
2014-12-17 14:40:00,56.98,56.98,56.69,56.88,79300.0,56.4754,56.4754,56.188,56.3763,79300.0
2014-12-17 14:45:00,56.88,56.96,56.74,56.77,61700.0,56.3763,56.4556,56.2375,56.2673,61700.0
2014-12-17 14:50:00,56.76,56.95,56.7,56.94,61800.0,56.2573,56.4457,56.1979,56.4358,61800.0
2014-12-17 14:55:00,56.95,56.97,56.68,56.73,62200.0,56.4457,56.4655,56.1781,56.2276,62200.0
2014-12-17 15:00:00,56.71,56.72,56.47,56.59,86600.0,56.2078,56.2177,55.9699,56.0889,86600.0
2014-12-17 15:05:00,56.57,56.67,56.52,56.58,71600.0,56.069,56.1681,56.0195,56.0789,71600.0
2014-12-17 15:10:00,56.59,56.86,56.58,56.82,48300.0,56.0889,56.3565,56.0789,56.3168,48300.0
2014-12-17 15:15:00,56.85,56.94,56.74,56.94,67700.0,56.3466,56.4358,56.2375,56.4358,67700.0
2014-12-17 15:20:00,56.95,56.99,56.72,56.79,72600.0,56.4457,56.4853,56.2177,56.2871,72600.0
2014-12-17 15:25:00,56.81,57.07,56.78,57.05,102300.0,56.3069,56.5646,56.2772,56.5448,102300.0
2014-12-17 15:30:00,57.04,57.07,56.96,56.99,121000.0,56.5349,56.5646,56.4556,56.4853,121000.0
2014-12-17 15:35:00,56.99,57.04,56.97,57.0,142800.0,56.4853,56.5349,56.4655,56.4952,142800.0
2014-12-17 15:40:00,57.0,57.21,56.99,57.19,187600.0,56.4952,56.7034,56.4853,56.6835,187600.0
2014-12-17 15:45:00,57.19,57.25,57.05,57.08,254200.0,56.6835,56.743,56.5448,56.5745,254200.0
2014-12-17 15:50:00,57.08,57.1,56.87,56.88,255800.0,56.5745,56.5943,56.3664,56.3763,255800.0
2014-12-17 15:55:00,56.87,57.03,56.87,56.99,295700.0,56.3664,56.525,56.3664,56.4853,295700.0
2014-12-18 09:30:00,58.49,59.32,58.3,59.32,442700.0,57.972,58.7947,57.7837,58.7947,442700.0
2014-12-18 09:35:00,59.33,59.47,59.11,59.22,286600.0,58.8046,58.9433,58.5865,58.6956,286600.0
2014-12-18 09:40:00,59.21,59.55,59.13,59.52,353200.0,58.6857,59.0226,58.6064,58.9929,353200.0
2014-12-18 09:45:00,59.53,59.54,59.21,59.27,344900.0,59.0028,59.0127,58.6857,58.7451,344900.0
2014-12-18 09:50:00,59.26,59.43,59.13,59.37,146000.0,58.7352,58.9037,58.6064,58.8442,146000.0
2014-12-18 09:55:00,59.38,59.41,59.23,59.36,147400.0,58.8541,58.8839,58.7055,58.8343,147400.0
2014-12-18 10:00:00,59.36,59.42,59.24,59.38,165000.0,58.8343,58.8938,58.7154,58.8541,165000.0
2014-12-18 10:05:00,59.38,59.42,59.29,59.37,142400.0,58.8541,58.8938,58.7649,58.8442,142400.0
2014-12-18 10:10:00,59.37,59.53,59.29,59.4,132800.0,58.8442,59.0028,58.7649,58.874,132800.0
2014-12-18 10:15:00,59.41,59.54,59.41,59.44,89900.0,58.8839,59.0127,58.8839,58.9136,89900.0
2014-12-18 10:20:00,59.44,59.47,59.35,59.4,97400.0,58.9136,58.9433,58.8244,58.874,97400.0
2014-12-18 10:25:00,59.41,59.44,59.34,59.37,144100.0,58.8839,58.9136,58.8145,58.8442,144100.0
2014-12-18 10:30:00,59.37,59.41,59.3,59.4,98200.0,58.8442,58.8839,58.7749,58.874,98200.0
2014-12-18 10:35:00,59.4,59.51,59.38,59.47,109100.0,58.874,58.983,58.8541,58.9433,109100.0
2014-12-18 10:40:00,59.47,59.5,59.39,59.44,103000.0,58.9433,58.9731,58.8641,58.9136,103000.0
2014-12-18 10:45:00,59.43,59.5,59.39,59.46,149500.0,58.9037,58.9731,58.8641,58.9334,149500.0
2014-12-18 10:50:00,59.46,59.58,59.41,59.49,112300.0,58.9334,59.0524,58.8839,58.9632,112300.0
2014-12-18 10:55:00,59.5,59.53,59.44,59.48,84500.0,58.9731,59.0028,58.9136,58.9533,84500.0
2014-12-18 11:00:00,59.48,59.5,59.29,59.47,84500.0,58.9533,58.9731,58.7649,58.9433,84500.0
2014-12-18 11:05:00,59.47,59.48,59.22,59.22,107900.0,58.9433,58.9533,58.6956,58.6956,107900.0
2014-12-18 11:10:00,59.22,59.35,59.17,59.35,80500.0,58.6956,58.8244,58.646,58.8244,80500.0
2014-12-18 11:15:00,59.34,59.46,59.33,59.39,101600.0,58.8145,58.9334,58.8046,58.8641,101600.0
2014-12-18 11:20:00,59.39,59.48,59.35,59.48,58100.0,58.8641,58.9533,58.8244,58.9533,58100.0
2014-12-18 11:25:00,59.48,59.58,59.35,59.36,76900.0,58.9533,59.0524,58.8244,58.8343,76900.0
2014-12-18 11:30:00,59.36,59.41,59.09,59.22,128800.0,58.8343,58.8839,58.5667,58.6956,128800.0
2014-12-18 11:35:00,59.22,59.22,59.06,59.12,67700.0,58.6956,58.6956,58.537,58.5964,67700.0
2014-12-18 11:40:00,59.12,59.12,58.95,58.96,43300.0,58.5964,58.5964,58.428,58.4379,43300.0
2014-12-18 11:45:00,58.95,59.14,58.93,59.13,48800.0,58.428,58.6163,58.4081,58.6064,48800.0
2014-12-18 11:50:00,59.14,59.35,59.14,59.32,48300.0,58.6163,58.8244,58.6163,58.7947,48300.0
2014-12-18 11:55:00,59.3,59.34,59.22,59.32,46700.0,58.7749,58.8145,58.6956,58.7947,46700.0
2014-12-18 12:00:00,59.29,59.34,59.15,59.17,51200.0,58.7649,58.8145,58.6262,58.646,51200.0
2014-12-18 12:05:00,59.17,59.26,59.16,59.25,53400.0,58.646,58.7352,58.6361,58.7253,53400.0
2014-12-18 12:10:00,59.25,59.34,59.21,59.23,52500.0,58.7253,58.8145,58.6857,58.7055,52500.0
2014-12-18 12:15:00,59.23,59.29,59.2,59.25,35100.0,58.7055,58.7649,58.6757,58.7253,35100.0
2014-12-18 12:20:00,59.26,59.26,59.12,59.24,37200.0,58.7352,58.7352,58.5964,58.7154,37200.0
2014-12-18 12:25:00,59.24,59.29,59.21,59.25,41800.0,58.7154,58.7649,58.6857,58.7253,41800.0
2014-12-18 12:30:00,59.26,59.29,59.24,59.26,39500.0,58.7352,58.7649,58.7154,58.7352,39500.0
2014-12-18 12:35:00,59.26,59.3,59.2,59.25,39300.0,58.7352,58.7749,58.6757,58.7253,39300.0
2014-12-18 12:40:00,59.24,59.32,59.22,59.29,28300.0,58.7154,58.7947,58.6956,58.7649,28300.0
2014-12-18 12:45:00,59.28,59.35,59.26,59.34,56600.0,58.755,58.8244,58.7352,58.8145,56600.0
2014-12-18 12:50:00,59.34,59.38,59.3,59.36,63200.0,58.8145,58.8541,58.7749,58.8343,63200.0
2014-12-18 12:55:00,59.36,59.38,59.3,59.34,54300.0,58.8343,58.8541,58.7749,58.8145,54300.0
2014-12-18 13:00:00,59.34,59.36,59.24,59.3,56400.0,58.8145,58.8343,58.7154,58.7749,56400.0
2014-12-18 13:05:00,59.31,59.36,59.31,59.33,45100.0,58.7848,58.8343,58.7848,58.8046,45100.0
2014-12-18 13:10:00,59.33,59.35,59.26,59.26,64000.0,58.8046,58.8244,58.7352,58.7352,64000.0
2014-12-18 13:15:00,59.26,59.38,59.2,59.36,62100.0,58.7352,58.8541,58.6757,58.8343,62100.0
2014-12-18 13:20:00,59.36,59.56,59.35,59.55,124700.0,58.8343,59.0326,58.8244,59.0226,124700.0
2014-12-18 13:25:00,59.55,59.57,59.35,59.36,91100.0,59.0226,59.0425,58.8244,58.8343,91100.0
2014-12-18 13:30:00,59.35,59.41,59.27,59.32,191100.0,58.8244,58.8839,58.7451,58.7947,191100.0
2014-12-18 13:35:00,59.33,59.35,59.28,59.28,99900.0,58.8046,58.8244,58.755,58.755,99900.0
2014-12-18 13:40:00,59.29,59.39,59.23,59.31,114300.0,58.7649,58.8641,58.7055,58.7848,114300.0
2014-12-18 13:45:00,59.32,59.33,59.26,59.31,53800.0,58.7947,58.8046,58.7352,58.7848,53800.0
2014-12-18 13:50:00,59.31,59.33,59.24,59.28,66200.0,58.7848,58.8046,58.7154,58.755,66200.0
2014-12-18 13:55:00,59.28,59.34,59.26,59.3,45500.0,58.755,58.8145,58.7352,58.7749,45500.0
2014-12-18 14:00:00,59.3,59.35,59.27,59.33,69800.0,58.7749,58.8244,58.7451,58.8046,69800.0
2014-12-18 14:05:00,59.33,59.34,59.27,59.32,79300.0,58.8046,58.8145,58.7451,58.7947,79300.0
2014-12-18 14:10:00,59.32,59.34,59.27,59.3,94600.0,58.7947,58.8145,58.7451,58.7749,94600.0
2014-12-18 14:15:00,59.3,59.34,59.28,59.28,92600.0,58.7749,58.8145,58.755,58.755,92600.0
2014-12-18 14:20:00,59.29,59.32,59.24,59.26,70000.0,58.7649,58.7947,58.7154,58.7352,70000.0
2014-12-18 14:25:00,59.26,59.3,59.17,59.18,75800.0,58.7352,58.7749,58.646,58.6559,75800.0
2014-12-18 14:30:00,59.17,59.19,59.13,59.18,62400.0,58.646,58.6658,58.6064,58.6559,62400.0
2014-12-18 14:35:00,59.17,59.2,59.11,59.17,76700.0,58.646,58.6757,58.5865,58.646,76700.0
2014-12-18 14:40:00,59.17,59.2,59.13,59.2,53300.0,58.646,58.6757,58.6064,58.6757,53300.0
2014-12-18 14:45:00,59.2,59.23,58.97,58.98,117300.0,58.6757,58.7055,58.4478,58.4577,117300.0
2014-12-18 14:50:00,58.98,59.16,58.98,59.15,77300.0,58.4577,58.6361,58.4577,58.6262,77300.0
2014-12-18 14:55:00,59.17,59.22,59.12,59.22,78200.0,58.646,58.6956,58.5964,58.6956,78200.0
2014-12-18 15:00:00,59.22,59.34,59.18,59.34,94600.0,58.6956,58.8145,58.6559,58.8145,94600.0
2014-12-18 15:05:00,59.34,59.42,59.3,59.41,145700.0,58.8145,58.8938,58.7749,58.8839,145700.0
2014-12-18 15:10:00,59.4,59.47,59.36,59.45,109500.0,58.874,58.9433,58.8343,58.9235,109500.0
2014-12-18 15:15:00,59.45,59.45,59.35,59.37,121500.0,58.9235,58.9235,58.8244,58.8442,121500.0
2014-12-18 15:20:00,59.37,59.41,59.3,59.36,146200.0,58.8442,58.8839,58.7749,58.8343,146200.0
2014-12-18 15:25:00,59.36,59.4,59.33,59.4,145200.0,58.8343,58.874,58.8046,58.874,145200.0
2014-12-18 15:30:00,59.4,59.43,59.35,59.35,150200.0,58.874,58.9037,58.8244,58.8244,150200.0
2014-12-18 15:35:00,59.35,59.36,59.29,59.36,145500.0,58.8244,58.8343,58.7649,58.8343,145500.0
2014-12-18 15:40:00,59.36,59.4,59.34,59.38,176700.0,58.8343,58.874,58.8145,58.8541,176700.0
2014-12-18 15:45:00,59.38,59.39,59.31,59.35,203400.0,58.8541,58.8641,58.7848,58.8244,203400.0
2014-12-18 15:50:00,59.35,59.4,59.32,59.37,510400.0,58.8244,58.874,58.7947,58.8442,510400.0
2014-12-18 15:55:00,59.37,59.38,59.32,59.32,564600.0,58.8442,58.8541,58.7947,58.7947,564600.0
2014-12-19 09:30:00,59.61,59.7,59.31,59.41,959700.0,59.0821,59.1713,58.7848,58.8839,959700.0
2014-12-19 09:35:00,59.4,59.75,59.37,59.5,104600.0,58.874,59.2209,58.8442,58.9731,104600.0
2014-12-19 09:40:00,59.5,59.57,59.46,59.47,90000.0,58.9731,59.0425,58.9334,58.9433,90000.0
2014-12-19 09:45:00,59.47,59.72,59.45,59.72,79700.0,58.9433,59.1911,58.9235,59.1911,79700.0
2014-12-19 09:50:00,59.74,60.18,59.73,60.14,233900.0,59.211,59.6471,59.201,59.6074,233900.0
2014-12-19 09:55:00,60.14,60.43,59.97,60.37,155700.0,59.6074,59.8948,59.4389,59.8354,155700.0
2014-12-19 10:00:00,60.38,60.46,60.28,60.45,132300.0,59.8453,59.9246,59.7462,59.9147,132300.0
2014-12-19 10:05:00,60.46,60.48,60.23,60.25,173000.0,59.9246,59.9444,59.6966,59.7164,173000.0
2014-12-19 10:10:00,60.24,60.32,60.19,60.27,70700.0,59.7065,59.7858,59.657,59.7363,70700.0
2014-12-19 10:15:00,60.26,60.28,60.21,60.24,87100.0,59.7264,59.7462,59.6768,59.7065,87100.0
2014-12-19 10:20:00,60.24,60.25,60.05,60.06,94300.0,59.7065,59.7164,59.5182,59.5281,94300.0
2014-12-19 10:25:00,60.06,60.15,60.05,60.07,123700.0,59.5281,59.6173,59.5182,59.538,123700.0
2014-12-19 10:30:00,60.08,60.1,59.91,60.05,67400.0,59.5479,59.5678,59.3795,59.5182,67400.0
2014-12-19 10:35:00,60.04,60.05,59.85,59.86,53800.0,59.5083,59.5182,59.32,59.3299,53800.0
2014-12-19 10:40:00,59.87,59.93,59.77,59.79,69700.0,59.3398,59.3993,59.2407,59.2605,69700.0
2014-12-19 10:45:00,59.79,59.79,59.7,59.71,69700.0,59.2605,59.2605,59.1713,59.1812,69700.0
2014-12-19 10:50:00,59.72,59.78,59.66,59.67,88700.0,59.1911,59.2506,59.1317,59.1416,88700.0
2014-12-19 10:55:00,59.68,59.73,59.61,59.64,96100.0,59.1515,59.201,59.0821,59.1118,96100.0
2014-12-19 11:00:00,59.64,59.81,59.57,59.81,80300.0,59.1118,59.2803,59.0425,59.2803,80300.0
2014-12-19 11:05:00,59.82,59.91,59.74,59.8,43000.0,59.2902,59.3795,59.211,59.2704,43000.0
2014-12-19 11:10:00,59.8,59.99,59.8,59.97,52700.0,59.2704,59.4587,59.2704,59.4389,52700.0
2014-12-19 11:15:00,59.97,60.0,59.89,59.89,52700.0,59.4389,59.4687,59.3596,59.3596,52700.0
2014-12-19 11:20:00,59.89,59.98,59.8,59.85,43100.0,59.3596,59.4488,59.2704,59.32,43100.0
2014-12-19 11:25:00,59.85,59.87,59.66,59.68,66100.0,59.32,59.3398,59.1317,59.1515,66100.0
2014-12-19 11:30:00,59.68,59.73,59.63,59.68,83500.0,59.1515,59.201,59.1019,59.1515,83500.0
2014-12-19 11:35:00,59.67,59.72,59.6,59.69,80900.0,59.1416,59.1911,59.0722,59.1614,80900.0
2014-12-19 11:40:00,59.69,59.72,59.58,59.72,55400.0,59.1614,59.1911,59.0524,59.1911,55400.0
2014-12-19 11:45:00,59.71,59.85,59.71,59.84,29000.0,59.1812,59.32,59.1812,59.3101,29000.0
2014-12-19 11:50:00,59.84,59.9,59.82,59.86,17100.0,59.3101,59.3695,59.2902,59.3299,17100.0
2014-12-19 11:55:00,59.86,59.86,59.78,59.82,30900.0,59.3299,59.3299,59.2506,59.2902,30900.0
2014-12-19 12:00:00,59.83,59.84,59.78,59.84,35000.0,59.3002,59.3101,59.2506,59.3101,35000.0
2014-12-19 12:05:00,59.85,59.87,59.78,59.82,49900.0,59.32,59.3398,59.2506,59.2902,49900.0
2014-12-19 12:10:00,59.82,59.82,59.65,59.66,45600.0,59.2902,59.2902,59.1218,59.1317,45600.0
2014-12-19 12:15:00,59.66,59.74,59.65,59.71,29000.0,59.1317,59.211,59.1218,59.1812,29000.0
2014-12-19 12:20:00,59.71,59.71,59.61,59.64,30100.0,59.1812,59.1812,59.0821,59.1118,30100.0
2014-12-19 12:25:00,59.63,59.74,59.63,59.67,32100.0,59.1019,59.211,59.1019,59.1416,32100.0
2014-12-19 12:30:00,59.66,59.72,59.65,59.69,28800.0,59.1317,59.1911,59.1218,59.1614,28800.0
2014-12-19 12:35:00,59.71,59.73,59.67,59.71,33900.0,59.1812,59.201,59.1416,59.1812,33900.0
2014-12-19 12:40:00,59.71,59.8,59.7,59.78,26600.0,59.1812,59.2704,59.1713,59.2506,26600.0
2014-12-19 12:45:00,59.79,59.8,59.73,59.79,23500.0,59.2605,59.2704,59.201,59.2605,23500.0
2014-12-19 12:50:00,59.8,59.8,59.74,59.79,21500.0,59.2704,59.2704,59.211,59.2605,21500.0
2014-12-19 12:55:00,59.78,59.8,59.68,59.68,22500.0,59.2506,59.2704,59.1515,59.1515,22500.0
2014-12-19 13:00:00,59.68,59.68,59.57,59.57,20300.0,59.1515,59.1515,59.0425,59.0425,20300.0
2014-12-19 13:05:00,59.56,59.66,59.56,59.63,20400.0,59.0326,59.1317,59.0326,59.1019,20400.0
2014-12-19 13:10:00,59.63,59.69,59.58,59.68,42400.0,59.1019,59.1614,59.0524,59.1515,42400.0
2014-12-19 13:15:00,59.67,59.8,59.67,59.74,49600.0,59.1416,59.2704,59.1416,59.211,49600.0
2014-12-19 13:20:00,59.74,59.8,59.74,59.74,38200.0,59.211,59.2704,59.211,59.211,38200.0
2014-12-19 13:25:00,59.73,59.81,59.7,59.8,48500.0,59.201,59.2803,59.1713,59.2704,48500.0
2014-12-19 13:30:00,59.8,59.83,59.73,59.73,54600.0,59.2704,59.3002,59.201,59.201,54600.0
2014-12-19 13:35:00,59.74,59.79,59.7,59.79,36000.0,59.211,59.2605,59.1713,59.2605,36000.0
2014-12-19 13:40:00,59.79,59.8,59.74,59.8,46600.0,59.2605,59.2704,59.211,59.2704,46600.0
2014-12-19 13:45:00,59.8,59.81,59.76,59.76,52000.0,59.2704,59.2803,59.2308,59.2308,52000.0
2014-12-19 13:50:00,59.76,59.81,59.74,59.74,49200.0,59.2308,59.2803,59.211,59.211,49200.0
2014-12-19 13:55:00,59.74,59.81,59.72,59.78,64100.0,59.211,59.2803,59.1911,59.2506,64100.0
2014-12-19 14:00:00,59.78,59.82,59.78,59.79,58800.0,59.2506,59.2902,59.2506,59.2605,58800.0
2014-12-19 14:05:00,59.79,59.82,59.75,59.77,66500.0,59.2605,59.2902,59.2209,59.2407,66500.0
2014-12-19 14:10:00,59.78,59.92,59.77,59.89,65400.0,59.2506,59.3894,59.2407,59.3596,65400.0
2014-12-19 14:15:00,59.88,59.89,59.8,59.86,47000.0,59.3497,59.3596,59.2704,59.3299,47000.0
2014-12-19 14:20:00,59.86,59.89,59.83,59.87,74700.0,59.3299,59.3596,59.3002,59.3398,74700.0
2014-12-19 14:25:00,59.87,59.96,59.87,59.94,80900.0,59.3398,59.429,59.3398,59.4092,80900.0
2014-12-19 14:30:00,59.94,59.95,59.86,59.89,68600.0,59.4092,59.4191,59.3299,59.3596,68600.0
2014-12-19 14:35:00,59.9,59.9,59.76,59.8,41500.0,59.3695,59.3695,59.2308,59.2704,41500.0
2014-12-19 14:40:00,59.79,59.84,59.77,59.84,50100.0,59.2605,59.3101,59.2407,59.3101,50100.0
2014-12-19 14:45:00,59.83,59.89,59.83,59.88,75900.0,59.3002,59.3596,59.3002,59.3497,75900.0
2014-12-19 14:50:00,59.88,59.91,59.88,59.9,94200.0,59.3497,59.3795,59.3497,59.3695,94200.0
2014-12-19 14:55:00,59.89,59.99,59.86,59.98,101200.0,59.3596,59.4587,59.3299,59.4488,101200.0
2014-12-19 15:00:00,59.98,60.08,59.92,60.0,152100.0,59.4488,59.5479,59.3894,59.4687,152100.0
2014-12-19 15:05:00,60.0,60.02,59.9,59.97,85900.0,59.4687,59.4885,59.3695,59.4389,85900.0
2014-12-19 15:10:00,59.97,59.97,59.83,59.92,109100.0,59.4389,59.4389,59.3002,59.3894,109100.0
2014-12-19 15:15:00,59.94,60.01,59.92,60.0,85000.0,59.4092,59.4786,59.3894,59.4687,85000.0
2014-12-19 15:20:00,59.99,60.01,59.94,59.99,99300.0,59.4587,59.4786,59.4092,59.4587,99300.0
2014-12-19 15:25:00,59.98,60.05,59.96,60.03,110900.0,59.4488,59.5182,59.429,59.4984,110900.0
2014-12-19 15:30:00,60.03,60.05,59.98,60.05,139500.0,59.4984,59.5182,59.4488,59.5182,139500.0
2014-12-19 15:35:00,60.04,60.14,59.99,60.09,161700.0,59.5083,59.6074,59.4587,59.5579,161700.0
2014-12-19 15:40:00,60.09,60.18,59.99,60.0,170500.0,59.5579,59.6471,59.4587,59.4687,170500.0
2014-12-19 15:45:00,59.99,60.0,59.9,59.98,192300.0,59.4587,59.4687,59.3695,59.4488,192300.0
2014-12-19 15:50:00,59.98,60.01,59.87,59.87,261900.0,59.4488,59.4786,59.3398,59.3398,261900.0
2014-12-19 15:55:00,59.88,59.92,59.76,59.84,361200.0,59.3497,59.3894,59.2308,59.3101,361200.0
2014-12-22 09:30:00,59.93,60.48,59.83,60.45,164200.0,59.3993,59.9444,59.3002,59.9147,164200.0
2014-12-22 09:35:00,60.42,60.49,60.07,60.42,59600.0,59.8849,59.9543,59.538,59.8849,59600.0
2014-12-22 09:40:00,60.42,60.43,60.06,60.09,40000.0,59.8849,59.8948,59.5281,59.5579,40000.0
2014-12-22 09:45:00,60.13,60.14,60.04,60.08,33800.0,59.5975,59.6074,59.5083,59.5479,33800.0
2014-12-22 09:50:00,60.08,60.13,60.01,60.04,30400.0,59.5479,59.5975,59.4786,59.5083,30400.0
2014-12-22 09:55:00,60.04,60.15,60.02,60.05,28100.0,59.5083,59.6173,59.4885,59.5182,28100.0
2014-12-22 10:00:00,60.05,60.05,59.93,59.98,66300.0,59.5182,59.5182,59.3993,59.4488,66300.0
2014-12-22 10:05:00,59.97,59.98,59.71,59.73,62200.0,59.4389,59.4488,59.1812,59.201,62200.0
2014-12-22 10:10:00,59.73,59.74,59.58,59.59,34000.0,59.201,59.211,59.0524,59.0623,34000.0
2014-12-22 10:15:00,59.61,59.76,59.59,59.74,28300.0,59.0821,59.2308,59.0623,59.211,28300.0
2014-12-22 10:20:00,59.74,59.82,59.72,59.78,46200.0,59.211,59.2902,59.1911,59.2506,46200.0
2014-12-22 10:25:00,59.78,59.91,59.76,59.84,65000.0,59.2506,59.3795,59.2308,59.3101,65000.0
2014-12-22 10:30:00,59.84,59.85,59.76,59.8,37100.0,59.3101,59.32,59.2308,59.2704,37100.0
2014-12-22 10:35:00,59.81,59.89,59.79,59.83,42000.0,59.2803,59.3596,59.2605,59.3002,42000.0
2014-12-22 10:40:00,59.84,60.0,59.83,59.99,41500.0,59.3101,59.4687,59.3002,59.4587,41500.0
2014-12-22 10:45:00,59.99,60.0,59.91,59.94,30200.0,59.4587,59.4687,59.3795,59.4092,30200.0
2014-12-22 10:50:00,59.94,59.99,59.81,59.81,32700.0,59.4092,59.4587,59.2803,59.2803,32700.0
2014-12-22 10:55:00,59.81,59.81,59.7,59.72,30400.0,59.2803,59.2803,59.1713,59.1911,30400.0
2014-12-22 11:00:00,59.71,59.71,59.55,59.57,28700.0,59.1812,59.1812,59.0226,59.0425,28700.0
2014-12-22 11:05:00,59.56,59.61,59.54,59.54,27400.0,59.0326,59.0821,59.0127,59.0127,27400.0
2014-12-22 11:10:00,59.56,59.65,59.47,59.48,78900.0,59.0326,59.1218,58.9433,58.9533,78900.0
2014-12-22 11:15:00,59.48,59.53,59.45,59.49,25300.0,58.9533,59.0028,58.9235,58.9632,25300.0
2014-12-22 11:20:00,59.48,59.67,59.48,59.65,72400.0,58.9533,59.1416,58.9533,59.1218,72400.0
2014-12-22 11:25:00,59.67,59.83,59.66,59.82,30400.0,59.1416,59.3002,59.1317,59.2902,30400.0
2014-12-22 11:30:00,59.81,59.85,59.74,59.77,23500.0,59.2803,59.32,59.211,59.2407,23500.0
2014-12-22 11:35:00,59.77,59.81,59.68,59.72,30100.0,59.2407,59.2803,59.1515,59.1911,30100.0
2014-12-22 11:40:00,59.72,59.78,59.7,59.78,32300.0,59.1911,59.2506,59.1713,59.2506,32300.0
2014-12-22 11:45:00,59.78,59.83,59.72,59.76,32600.0,59.2506,59.3002,59.1911,59.2308,32600.0
2014-12-22 11:50:00,59.76,59.8,59.74,59.78,19600.0,59.2308,59.2704,59.211,59.2506,19600.0
2014-12-22 11:55:00,59.78,59.81,59.75,59.76,24100.0,59.2506,59.2803,59.2209,59.2308,24100.0
2014-12-22 12:00:00,59.76,59.8,59.74,59.75,21300.0,59.2308,59.2704,59.211,59.2209,21300.0
2014-12-22 12:05:00,59.75,59.8,59.72,59.76,23700.0,59.2209,59.2704,59.1911,59.2308,23700.0
2014-12-22 12:10:00,59.75,59.78,59.69,59.69,63000.0,59.2209,59.2506,59.1614,59.1614,63000.0
2014-12-22 12:15:00,59.69,59.77,59.69,59.73,15400.0,59.1614,59.2407,59.1614,59.201,15400.0
2014-12-22 12:20:00,59.73,59.74,59.68,59.7,23200.0,59.201,59.211,59.1515,59.1713,23200.0
2014-12-22 12:25:00,59.7,59.72,59.64,59.66,19500.0,59.1713,59.1911,59.1118,59.1317,19500.0
2014-12-22 12:30:00,59.65,59.74,59.63,59.73,28200.0,59.1218,59.211,59.1019,59.201,28200.0
2014-12-22 12:35:00,59.73,59.8,59.72,59.79,21800.0,59.201,59.2704,59.1911,59.2605,21800.0
2014-12-22 12:40:00,59.79,59.79,59.73,59.78,25000.0,59.2605,59.2605,59.201,59.2506,25000.0
2014-12-22 12:45:00,59.77,59.84,59.75,59.84,21900.0,59.2407,59.3101,59.2209,59.3101,21900.0
2014-12-22 12:50:00,59.84,59.9,59.83,59.9,24600.0,59.3101,59.3695,59.3002,59.3695,24600.0
2014-12-22 12:55:00,59.9,59.96,59.9,59.93,21200.0,59.3695,59.429,59.3695,59.3993,21200.0
2014-12-22 13:00:00,59.93,59.94,59.8,59.8,17800.0,59.3993,59.4092,59.2704,59.2704,17800.0
2014-12-22 13:05:00,59.81,59.82,59.72,59.75,28900.0,59.2803,59.2902,59.1911,59.2209,28900.0
2014-12-22 13:10:00,59.75,59.8,59.74,59.8,20800.0,59.2209,59.2704,59.211,59.2704,20800.0
2014-12-22 13:15:00,59.8,59.82,59.76,59.78,31100.0,59.2704,59.2902,59.2308,59.2506,31100.0
2014-12-22 13:20:00,59.77,59.78,59.7,59.76,18200.0,59.2407,59.2506,59.1713,59.2308,18200.0
2014-12-22 13:25:00,59.77,59.85,59.77,59.78,33300.0,59.2407,59.32,59.2407,59.2506,33300.0
2014-12-22 13:30:00,59.79,59.79,59.66,59.68,38000.0,59.2605,59.2605,59.1317,59.1515,38000.0
2014-12-22 13:35:00,59.68,59.74,59.66,59.71,49600.0,59.1515,59.211,59.1317,59.1812,49600.0
2014-12-22 13:40:00,59.7,59.73,59.69,59.73,26800.0,59.1713,59.201,59.1614,59.201,26800.0
2014-12-22 13:45:00,59.73,59.81,59.72,59.81,36000.0,59.201,59.2803,59.1911,59.2803,36000.0
2014-12-22 13:50:00,59.82,59.88,59.81,59.88,28900.0,59.2902,59.3497,59.2803,59.3497,28900.0
2014-12-22 13:55:00,59.88,59.94,59.87,59.94,22000.0,59.3497,59.4092,59.3398,59.4092,22000.0
2014-12-22 14:00:00,59.94,59.94,59.91,59.93,27500.0,59.4092,59.4092,59.3795,59.3993,27500.0
2014-12-22 14:05:00,59.94,59.97,59.93,59.96,24600.0,59.4092,59.4389,59.3993,59.429,24600.0
2014-12-22 14:10:00,59.97,59.98,59.92,59.95,19000.0,59.4389,59.4488,59.3894,59.4191,19000.0
2014-12-22 14:15:00,59.96,59.99,59.9,59.9,30900.0,59.429,59.4587,59.3695,59.3695,30900.0
2014-12-22 14:20:00,59.9,59.92,59.85,59.85,18600.0,59.3695,59.3894,59.32,59.32,18600.0
2014-12-22 14:25:00,59.85,59.85,59.75,59.78,56400.0,59.32,59.32,59.2209,59.2506,56400.0
2014-12-22 14:30:00,59.79,59.88,59.79,59.87,24800.0,59.2605,59.3497,59.2605,59.3398,24800.0
2014-12-22 14:35:00,59.87,59.87,59.81,59.82,21000.0,59.3398,59.3398,59.2803,59.2902,21000.0
2014-12-22 14:40:00,59.81,59.87,59.81,59.84,29400.0,59.2803,59.3398,59.2803,59.3101,29400.0
2014-12-22 14:45:00,59.83,59.84,59.77,59.79,28200.0,59.3002,59.3101,59.2407,59.2605,28200.0
2014-12-22 14:50:00,59.79,59.8,59.74,59.77,19400.0,59.2605,59.2704,59.211,59.2407,19400.0
2014-12-22 14:55:00,59.77,59.8,59.71,59.71,28600.0,59.2407,59.2704,59.1812,59.1812,28600.0
2014-12-22 15:00:00,59.71,59.78,59.69,59.77,28500.0,59.1812,59.2506,59.1614,59.2407,28500.0
2014-12-22 15:05:00,59.78,59.79,59.73,59.74,33700.0,59.2506,59.2605,59.201,59.211,33700.0
2014-12-22 15:10:00,59.74,59.77,59.7,59.7,51000.0,59.211,59.2407,59.1713,59.1713,51000.0
2014-12-22 15:15:00,59.71,59.73,59.65,59.7,46800.0,59.1812,59.201,59.1218,59.1713,46800.0
2014-12-22 15:20:00,59.7,59.74,59.69,59.73,44700.0,59.1713,59.211,59.1614,59.201,44700.0
2014-12-22 15:25:00,59.73,59.78,59.68,59.77,70100.0,59.201,59.2506,59.1515,59.2407,70100.0
2014-12-22 15:30:00,59.77,59.86,59.74,59.84,82300.0,59.2407,59.3299,59.211,59.3101,82300.0
2014-12-22 15:35:00,59.85,59.87,59.81,59.87,76500.0,59.32,59.3398,59.2803,59.3398,76500.0
2014-12-22 15:40:00,59.86,59.94,59.84,59.91,120000.0,59.3299,59.4092,59.3101,59.3795,120000.0
2014-12-22 15:45:00,59.9,59.97,59.84,59.92,106900.0,59.3695,59.4389,59.3101,59.3894,106900.0
2014-12-22 15:50:00,59.93,59.94,59.83,59.84,113000.0,59.3993,59.4092,59.3002,59.3101,113000.0
2014-12-22 15:55:00,59.85,59.98,59.77,59.86,373800.0,59.32,59.4488,59.2407,59.3299,373800.0
2014-12-23 09:30:00,60.0,60.13,59.88,60.06,131200.0,59.4687,59.5975,59.3497,59.5281,131200.0
2014-12-23 09:35:00,60.09,60.24,60.09,60.19,42800.0,59.5579,59.7065,59.5579,59.657,42800.0
2014-12-23 09:40:00,60.19,60.22,60.14,60.17,50200.0,59.657,59.6867,59.6074,59.6372,50200.0
2014-12-23 09:45:00,60.17,60.2,60.07,60.11,56700.0,59.6372,59.6669,59.538,59.5777,56700.0
2014-12-23 09:50:00,60.14,60.19,60.0,60.17,19800.0,59.6074,59.657,59.4687,59.6372,19800.0
2014-12-23 09:55:00,60.17,60.2,60.1,60.14,20200.0,59.6372,59.6669,59.5678,59.6074,20200.0
2014-12-23 10:00:00,60.14,60.21,60.1,60.19,39900.0,59.6074,59.6768,59.5678,59.657,39900.0
2014-12-23 10:05:00,60.19,60.44,60.17,60.41,57300.0,59.657,59.9048,59.6372,59.875,57300.0
2014-12-23 10:10:00,60.42,60.56,60.42,60.52,82300.0,59.8849,60.0237,59.8849,59.9841,82300.0
2014-12-23 10:15:00,60.54,60.55,60.36,60.41,34500.0,60.0039,60.0138,59.8255,59.875,34500.0
2014-12-23 10:20:00,60.45,60.45,60.4,60.45,22800.0,59.9147,59.9147,59.8651,59.9147,22800.0
2014-12-23 10:25:00,60.46,60.57,60.44,60.54,50600.0,59.9246,60.0336,59.9048,60.0039,50600.0
2014-12-23 10:30:00,60.56,60.56,60.43,60.5,22100.0,60.0237,60.0237,59.8948,59.9642,22100.0
2014-12-23 10:35:00,60.5,60.5,60.36,60.41,33000.0,59.9642,59.9642,59.8255,59.875,33000.0
2014-12-23 10:40:00,60.41,60.53,60.4,60.47,21300.0,59.875,59.994,59.8651,59.9345,21300.0
2014-12-23 10:45:00,60.46,60.52,60.44,60.51,29600.0,59.9246,59.9841,59.9048,59.9741,29600.0
2014-12-23 10:50:00,60.5,60.55,60.5,60.53,23200.0,59.9642,60.0138,59.9642,59.994,23200.0
2014-12-23 10:55:00,60.54,60.55,60.38,60.44,53100.0,60.0039,60.0138,59.8453,59.9048,53100.0
2014-12-23 11:00:00,60.45,60.5,60.4,60.49,32500.0,59.9147,59.9642,59.8651,59.9543,32500.0
2014-12-23 11:05:00,60.49,60.53,60.44,60.48,27800.0,59.9543,59.994,59.9048,59.9444,27800.0
2014-12-23 11:10:00,60.49,60.59,60.45,60.59,30200.0,59.9543,60.0534,59.9147,60.0534,30200.0
2014-12-23 11:15:00,60.58,60.69,60.57,60.67,35300.0,60.0435,60.1525,60.0336,60.1327,35300.0
2014-12-23 11:20:00,60.66,60.76,60.66,60.75,51300.0,60.1228,60.2219,60.1228,60.212,51300.0
2014-12-23 11:25:00,60.75,60.84,60.74,60.8,20800.0,60.212,60.3012,60.2021,60.2616,20800.0
2014-12-23 11:30:00,60.8,60.85,60.8,60.84,20200.0,60.2616,60.3111,60.2616,60.3012,20200.0
2014-12-23 11:35:00,60.84,60.84,60.72,60.79,27200.0,60.3012,60.3012,60.1823,60.2517,27200.0
2014-12-23 11:40:00,60.79,60.82,60.74,60.81,26800.0,60.2517,60.2814,60.2021,60.2715,26800.0
2014-12-23 11:45:00,60.81,60.83,60.78,60.82,24900.0,60.2715,60.2913,60.2417,60.2814,24900.0
2014-12-23 11:50:00,60.81,60.85,60.81,60.85,33600.0,60.2715,60.3111,60.2715,60.3111,33600.0
2014-12-23 11:55:00,60.85,60.86,60.72,60.72,41200.0,60.3111,60.321,60.1823,60.1823,41200.0
2014-12-23 12:00:00,60.71,60.72,60.67,60.69,22500.0,60.1724,60.1823,60.1327,60.1525,22500.0
2014-12-23 12:05:00,60.68,60.75,60.68,60.73,17400.0,60.1426,60.212,60.1426,60.1922,17400.0
2014-12-23 12:10:00,60.73,60.74,60.7,60.72,19100.0,60.1922,60.2021,60.1625,60.1823,19100.0
2014-12-23 12:15:00,60.72,60.76,60.71,60.76,13900.0,60.1823,60.2219,60.1724,60.2219,13900.0
2014-12-23 12:20:00,60.76,60.79,60.69,60.69,53800.0,60.2219,60.2517,60.1525,60.1525,53800.0
2014-12-23 12:25:00,60.69,60.71,60.62,60.68,19200.0,60.1525,60.1724,60.0832,60.1426,19200.0
2014-12-23 12:30:00,60.66,60.67,60.6,60.61,34900.0,60.1228,60.1327,60.0633,60.0733,34900.0
2014-12-23 12:35:00,60.6,60.76,60.6,60.75,63400.0,60.0633,60.2219,60.0633,60.212,63400.0
2014-12-23 12:40:00,60.75,60.76,60.71,60.71,14300.0,60.212,60.2219,60.1724,60.1724,14300.0
2014-12-23 12:45:00,60.71,60.72,60.62,60.68,21200.0,60.1724,60.1823,60.0832,60.1426,21200.0
2014-12-23 12:50:00,60.68,60.7,60.64,60.64,17400.0,60.1426,60.1625,60.103,60.103,17400.0
2014-12-23 12:55:00,60.65,60.66,60.62,60.62,15200.0,60.1129,60.1228,60.0832,60.0832,15200.0
2014-12-23 13:00:00,60.62,60.7,60.61,60.7,17900.0,60.0832,60.1625,60.0733,60.1625,17900.0
2014-12-23 13:05:00,60.7,60.73,60.69,60.71,19200.0,60.1625,60.1922,60.1525,60.1724,19200.0
2014-12-23 13:10:00,60.71,60.74,60.68,60.74,21500.0,60.1724,60.2021,60.1426,60.2021,21500.0
2014-12-23 13:15:00,60.73,60.75,60.67,60.69,17200.0,60.1922,60.212,60.1327,60.1525,17200.0
2014-12-23 13:20:00,60.68,60.71,60.68,60.71,11000.0,60.1426,60.1724,60.1426,60.1724,11000.0
2014-12-23 13:25:00,60.69,60.74,60.68,60.72,22800.0,60.1525,60.2021,60.1426,60.1823,22800.0
2014-12-23 13:30:00,60.71,60.74,60.71,60.73,14800.0,60.1724,60.2021,60.1724,60.1922,14800.0
2014-12-23 13:35:00,60.73,60.73,60.68,60.71,22900.0,60.1922,60.1922,60.1426,60.1724,22900.0
2014-12-23 13:40:00,60.71,60.74,60.71,60.74,15500.0,60.1724,60.2021,60.1724,60.2021,15500.0
2014-12-23 13:45:00,60.74,60.75,60.72,60.73,16400.0,60.2021,60.212,60.1823,60.1922,16400.0
2014-12-23 13:50:00,60.74,60.74,60.69,60.74,16100.0,60.2021,60.2021,60.1525,60.2021,16100.0
2014-12-23 13:55:00,60.73,60.75,60.72,60.72,21800.0,60.1922,60.212,60.1823,60.1823,21800.0
2014-12-23 14:00:00,60.72,60.74,60.63,60.66,21300.0,60.1823,60.2021,60.0931,60.1228,21300.0
2014-12-23 14:05:00,60.65,60.68,60.65,60.68,9200.0,60.1129,60.1426,60.1129,60.1426,9200.0
2014-12-23 14:10:00,60.67,60.7,60.66,60.67,17600.0,60.1327,60.1625,60.1228,60.1327,17600.0
2014-12-23 14:15:00,60.68,60.69,60.63,60.65,21100.0,60.1426,60.1525,60.0931,60.1129,21100.0
2014-12-23 14:20:00,60.65,60.67,60.63,60.66,17500.0,60.1129,60.1327,60.0931,60.1228,17500.0
2014-12-23 14:25:00,60.66,60.69,60.65,60.66,16800.0,60.1228,60.1525,60.1129,60.1228,16800.0
2014-12-23 14:30:00,60.66,60.67,60.65,60.66,14900.0,60.1228,60.1327,60.1129,60.1228,14900.0
2014-12-23 14:35:00,60.66,60.75,60.65,60.73,24600.0,60.1228,60.212,60.1129,60.1922,24600.0
2014-12-23 14:40:00,60.73,60.75,60.72,60.74,32900.0,60.1922,60.212,60.1823,60.2021,32900.0
2014-12-23 14:45:00,60.74,60.75,60.73,60.75,16300.0,60.2021,60.212,60.1922,60.212,16300.0
2014-12-23 14:50:00,60.74,60.85,60.74,60.83,72400.0,60.2021,60.3111,60.2021,60.2913,72400.0
2014-12-23 14:55:00,60.83,60.83,60.74,60.78,26500.0,60.2913,60.2913,60.2021,60.2417,26500.0
2014-12-23 15:00:00,60.77,60.81,60.74,60.79,21800.0,60.2318,60.2715,60.2021,60.2517,21800.0
2014-12-23 15:05:00,60.79,60.79,60.77,60.79,21100.0,60.2517,60.2517,60.2318,60.2517,21100.0
2014-12-23 15:10:00,60.79,60.83,60.78,60.81,28700.0,60.2517,60.2913,60.2417,60.2715,28700.0
2014-12-23 15:15:00,60.81,60.82,60.77,60.79,34900.0,60.2715,60.2814,60.2318,60.2517,34900.0
2014-12-23 15:20:00,60.79,60.8,60.69,60.7,31000.0,60.2517,60.2616,60.1525,60.1625,31000.0
2014-12-23 15:25:00,60.7,60.71,60.65,60.65,29500.0,60.1625,60.1724,60.1129,60.1129,29500.0
2014-12-23 15:30:00,60.66,60.66,60.62,60.65,50000.0,60.1228,60.1228,60.0832,60.1129,50000.0
2014-12-23 15:35:00,60.64,60.67,60.62,60.63,94500.0,60.103,60.1327,60.0832,60.0931,94500.0
2014-12-23 15:40:00,60.63,60.66,60.61,60.65,60200.0,60.0931,60.1228,60.0733,60.1129,60200.0
2014-12-23 15:45:00,60.64,60.65,60.58,60.59,69000.0,60.103,60.1129,60.0435,60.0534,69000.0
2014-12-23 15:50:00,60.6,60.6,60.5,60.55,95300.0,60.0633,60.0633,59.9642,60.0138,95300.0
2014-12-23 15:55:00,60.54,60.55,60.47,60.5,110800.0,60.0039,60.0138,59.9345,59.9642,110800.0
2014-12-24 09:30:00,60.53,60.77,60.08,60.66,128300.0,59.994,60.2318,59.5479,60.1228,128300.0
2014-12-24 09:35:00,60.69,60.88,60.5,60.52,21800.0,60.1525,60.3409,59.9642,59.9841,21800.0
2014-12-24 09:40:00,60.48,60.56,60.38,60.42,25900.0,59.9444,60.0237,59.8453,59.8849,25900.0
2014-12-24 09:45:00,60.41,60.64,60.41,60.61,18000.0,59.875,60.103,59.875,60.0733,18000.0
2014-12-24 09:50:00,60.59,60.76,60.59,60.74,67800.0,60.0534,60.2219,60.0534,60.2021,67800.0
2014-12-24 09:55:00,60.75,60.86,60.71,60.85,20400.0,60.212,60.321,60.1724,60.3111,20400.0
2014-12-24 10:00:00,60.82,60.84,60.72,60.73,36900.0,60.2814,60.3012,60.1823,60.1922,36900.0
2014-12-24 10:05:00,60.74,60.85,60.74,60.81,92900.0,60.2021,60.3111,60.2021,60.2715,92900.0
2014-12-24 10:10:00,60.81,60.81,60.63,60.68,33900.0,60.2715,60.2715,60.0931,60.1426,33900.0
2014-12-24 10:15:00,60.69,60.73,60.67,60.73,21900.0,60.1525,60.1922,60.1327,60.1922,21900.0
2014-12-24 10:20:00,60.72,60.74,60.66,60.68,15100.0,60.1823,60.2021,60.1228,60.1426,15100.0
2014-12-24 10:25:00,60.69,60.78,60.65,60.77,21300.0,60.1525,60.2417,60.1129,60.2318,21300.0
2014-12-24 10:30:00,60.76,60.8,60.75,60.76,12300.0,60.2219,60.2616,60.212,60.2219,12300.0
2014-12-24 10:35:00,60.75,60.8,60.7,60.7,18300.0,60.212,60.2616,60.1625,60.1625,18300.0
2014-12-24 10:40:00,60.7,60.71,60.68,60.7,11900.0,60.1625,60.1724,60.1426,60.1625,11900.0
2014-12-24 10:45:00,60.69,60.75,60.69,60.74,26000.0,60.1525,60.212,60.1525,60.2021,26000.0
2014-12-24 10:50:00,60.74,60.79,60.72,60.76,19600.0,60.2021,60.2517,60.1823,60.2219,19600.0
2014-12-24 10:55:00,60.77,60.81,60.76,60.8,15200.0,60.2318,60.2715,60.2219,60.2616,15200.0
2014-12-24 11:00:00,60.8,60.82,60.76,60.82,19700.0,60.2616,60.2814,60.2219,60.2814,19700.0
2014-12-24 11:05:00,60.82,60.82,60.74,60.78,18600.0,60.2814,60.2814,60.2021,60.2417,18600.0
2014-12-24 11:10:00,60.78,60.82,60.77,60.8,19000.0,60.2417,60.2814,60.2318,60.2616,19000.0
2014-12-24 11:15:00,60.8,60.81,60.78,60.8,12500.0,60.2616,60.2715,60.2417,60.2616,12500.0
2014-12-24 11:20:00,60.79,60.82,60.77,60.77,19900.0,60.2517,60.2814,60.2318,60.2318,19900.0
2014-12-24 11:25:00,60.76,60.79,60.71,60.73,13900.0,60.2219,60.2517,60.1724,60.1922,13900.0
2014-12-24 11:30:00,60.74,60.76,60.7,60.71,17400.0,60.2021,60.2219,60.1625,60.1724,17400.0
2014-12-24 11:35:00,60.73,60.74,60.68,60.69,17600.0,60.1922,60.2021,60.1426,60.1525,17600.0
2014-12-24 11:40:00,60.69,60.71,60.68,60.7,20900.0,60.1525,60.1724,60.1426,60.1625,20900.0
2014-12-24 11:45:00,60.71,60.71,60.68,60.7,21100.0,60.1724,60.1724,60.1426,60.1625,21100.0
2014-12-24 11:50:00,60.7,60.7,60.68,60.69,22100.0,60.1625,60.1625,60.1426,60.1525,22100.0
2014-12-24 11:55:00,60.69,60.7,60.64,60.67,41000.0,60.1525,60.1625,60.103,60.1327,41000.0
2014-12-24 12:00:00,60.68,60.72,60.68,60.68,22800.0,60.1426,60.1823,60.1426,60.1426,22800.0
2014-12-24 12:05:00,60.68,60.69,60.64,60.68,42700.0,60.1426,60.1525,60.103,60.1426,42700.0
2014-12-24 12:10:00,60.68,60.69,60.56,60.56,47000.0,60.1426,60.1525,60.0237,60.0237,47000.0
2014-12-24 12:15:00,60.57,60.57,60.42,60.43,17900.0,60.0336,60.0336,59.8849,59.8948,17900.0
2014-12-24 12:20:00,60.43,60.43,60.26,60.3,32400.0,59.8948,59.8948,59.7264,59.766,32400.0
2014-12-24 12:25:00,60.31,60.46,60.3,60.45,39700.0,59.7759,59.9246,59.766,59.9147,39700.0
2014-12-24 12:30:00,60.45,60.48,60.44,60.47,13800.0,59.9147,59.9444,59.9048,59.9345,13800.0
2014-12-24 12:35:00,60.46,60.48,60.37,60.39,15300.0,59.9246,59.9444,59.8354,59.8552,15300.0
2014-12-24 12:40:00,60.39,60.44,60.37,60.43,18600.0,59.8552,59.9048,59.8354,59.8948,18600.0
2014-12-24 12:45:00,60.43,60.46,60.41,60.45,40100.0,59.8948,59.9246,59.875,59.9147,40100.0
2014-12-24 12:50:00,60.46,60.51,60.41,60.41,45700.0,59.9246,59.9741,59.875,59.875,45700.0
2014-12-24 12:55:00,60.42,60.44,60.26,60.31,67700.0,59.8849,59.9048,59.7264,59.7759,67700.0
2014-12-26 09:30:00,60.46,60.46,59.92,60.02,86600.0,59.9246,59.9246,59.3894,59.4885,86600.0
2014-12-26 09:35:00,60.07,60.37,60.06,60.1,19700.0,59.538,59.8354,59.5281,59.5678,19700.0
2014-12-26 09:40:00,60.06,60.16,60.02,60.15,21400.0,59.5281,59.6272,59.4885,59.6173,21400.0
2014-12-26 09:45:00,60.14,60.32,60.06,60.28,28500.0,59.6074,59.7858,59.5281,59.7462,28500.0
2014-12-26 09:50:00,60.29,60.42,60.29,60.36,16200.0,59.7561,59.8849,59.7561,59.8255,16200.0
2014-12-26 09:55:00,60.35,60.35,60.24,60.34,10800.0,59.8156,59.8156,59.7065,59.8056,10800.0
2014-12-26 10:00:00,60.34,60.58,60.33,60.57,15800.0,59.8056,60.0435,59.7957,60.0336,15800.0
2014-12-26 10:05:00,60.55,60.58,60.51,60.56,10700.0,60.0138,60.0435,59.9741,60.0237,10700.0
2014-12-26 10:10:00,60.56,60.57,60.5,60.57,19500.0,60.0237,60.0336,59.9642,60.0336,19500.0
2014-12-26 10:15:00,60.57,60.71,60.56,60.7,25900.0,60.0336,60.1724,60.0237,60.1625,25900.0
2014-12-26 10:20:00,60.7,60.74,60.7,60.71,17700.0,60.1625,60.2021,60.1625,60.1724,17700.0
2014-12-26 10:25:00,60.7,60.74,60.68,60.68,20400.0,60.1625,60.2021,60.1426,60.1426,20400.0
2014-12-26 10:30:00,60.69,60.76,60.69,60.73,21200.0,60.1525,60.2219,60.1525,60.1922,21200.0
2014-12-26 10:35:00,60.73,60.74,60.58,60.58,25400.0,60.1922,60.2021,60.0435,60.0435,25400.0
2014-12-26 10:40:00,60.57,60.67,60.55,60.65,21300.0,60.0336,60.1327,60.0138,60.1129,21300.0
2014-12-26 10:45:00,60.66,60.77,60.63,60.75,35600.0,60.1228,60.2318,60.0931,60.212,35600.0
2014-12-26 10:50:00,60.75,60.81,60.74,60.81,21000.0,60.212,60.2715,60.2021,60.2715,21000.0
2014-12-26 10:55:00,60.8,60.85,60.77,60.85,16200.0,60.2616,60.3111,60.2318,60.3111,16200.0
2014-12-26 11:00:00,60.85,60.86,60.72,60.73,22900.0,60.3111,60.321,60.1823,60.1922,22900.0
2014-12-26 11:05:00,60.74,60.81,60.74,60.79,7900.0,60.2021,60.2715,60.2021,60.2517,7900.0
2014-12-26 11:10:00,60.78,60.82,60.78,60.79,12400.0,60.2417,60.2814,60.2417,60.2517,12400.0
2014-12-26 11:15:00,60.79,60.87,60.77,60.87,18600.0,60.2517,60.331,60.2318,60.331,18600.0
2014-12-26 11:20:00,60.86,60.88,60.83,60.86,13600.0,60.321,60.3409,60.2913,60.321,13600.0
2014-12-26 11:25:00,60.86,60.88,60.85,60.87,13300.0,60.321,60.3409,60.3111,60.331,13300.0
2014-12-26 11:30:00,60.87,60.89,60.87,60.89,20900.0,60.331,60.3508,60.331,60.3508,20900.0
2014-12-26 11:35:00,60.89,60.9,60.87,60.88,11100.0,60.3508,60.3607,60.331,60.3409,11100.0
2014-12-26 11:40:00,60.87,60.94,60.84,60.92,38100.0,60.331,60.4003,60.3012,60.3805,38100.0
2014-12-26 11:45:00,60.92,60.93,60.82,60.86,12900.0,60.3805,60.3904,60.2814,60.321,12900.0
2014-12-26 11:50:00,60.87,60.9,60.83,60.84,14000.0,60.331,60.3607,60.2913,60.3012,14000.0
2014-12-26 11:55:00,60.84,60.84,60.79,60.79,8900.0,60.3012,60.3012,60.2517,60.2517,8900.0
2014-12-26 12:00:00,60.8,60.81,60.7,60.73,24100.0,60.2616,60.2715,60.1625,60.1922,24100.0
2014-12-26 12:05:00,60.74,60.76,60.7,60.75,12600.0,60.2021,60.2219,60.1625,60.212,12600.0
2014-12-26 12:10:00,60.76,60.76,60.73,60.75,8500.0,60.2219,60.2219,60.1922,60.212,8500.0
2014-12-26 12:15:00,60.75,60.8,60.75,60.79,12900.0,60.212,60.2616,60.212,60.2517,12900.0
2014-12-26 12:20:00,60.79,60.81,60.77,60.8,14500.0,60.2517,60.2715,60.2318,60.2616,14500.0
2014-12-26 12:25:00,60.8,60.8,60.7,60.71,17300.0,60.2616,60.2616,60.1625,60.1724,17300.0
2014-12-26 12:30:00,60.72,60.78,60.71,60.77,10100.0,60.1823,60.2417,60.1724,60.2318,10100.0
2014-12-26 12:35:00,60.78,60.82,60.78,60.81,14300.0,60.2417,60.2814,60.2417,60.2715,14300.0
2014-12-26 12:40:00,60.82,60.86,60.81,60.85,15700.0,60.2814,60.321,60.2715,60.3111,15700.0
2014-12-26 12:45:00,60.85,60.87,60.84,60.87,10300.0,60.3111,60.331,60.3012,60.331,10300.0
2014-12-26 12:50:00,60.87,60.88,60.85,60.86,9100.0,60.331,60.3409,60.3111,60.321,9100.0
2014-12-26 12:55:00,60.85,60.86,60.82,60.83,17200.0,60.3111,60.321,60.2814,60.2913,17200.0
2014-12-26 13:00:00,60.81,60.86,60.81,60.83,16900.0,60.2715,60.321,60.2715,60.2913,16900.0
2014-12-26 13:05:00,60.84,60.85,60.79,60.84,9600.0,60.3012,60.3111,60.2517,60.3012,9600.0
2014-12-26 13:10:00,60.84,60.86,60.82,60.86,19100.0,60.3012,60.321,60.2814,60.321,19100.0
2014-12-26 13:15:00,60.85,60.86,60.83,60.83,17600.0,60.3111,60.321,60.2913,60.2913,17600.0
2014-12-26 13:20:00,60.83,60.86,60.83,60.84,15600.0,60.2913,60.321,60.2913,60.3012,15600.0
2014-12-26 13:25:00,60.85,60.86,60.83,60.84,25600.0,60.3111,60.321,60.2913,60.3012,25600.0
2014-12-26 13:30:00,60.85,60.86,60.84,60.85,15700.0,60.3111,60.321,60.3012,60.3111,15700.0
2014-12-26 13:35:00,60.86,60.86,60.84,60.85,31800.0,60.321,60.321,60.3012,60.3111,31800.0
2014-12-26 13:40:00,60.86,60.86,60.83,60.85,15900.0,60.321,60.321,60.2913,60.3111,15900.0
2014-12-26 13:45:00,60.85,60.86,60.78,60.79,30200.0,60.3111,60.321,60.2417,60.2517,30200.0
2014-12-26 13:50:00,60.79,60.86,60.77,60.86,19800.0,60.2517,60.321,60.2318,60.321,19800.0
2014-12-26 13:55:00,60.85,60.86,60.83,60.85,16000.0,60.3111,60.321,60.2913,60.3111,16000.0
2014-12-26 14:00:00,60.86,60.88,60.84,60.87,25900.0,60.321,60.3409,60.3012,60.331,25900.0
2014-12-26 14:05:00,60.86,60.9,60.86,60.88,24900.0,60.321,60.3607,60.321,60.3409,24900.0
2014-12-26 14:10:00,60.88,60.94,60.87,60.94,24100.0,60.3409,60.4003,60.331,60.4003,24100.0
2014-12-26 14:15:00,60.94,60.98,60.94,60.98,20200.0,60.4003,60.44,60.4003,60.44,20200.0
2014-12-26 14:20:00,60.97,61.0,60.96,61.0,29100.0,60.4301,60.4598,60.4202,60.4598,29100.0
2014-12-26 14:25:00,60.99,61.05,60.99,61.03,91100.0,60.4499,60.5094,60.4499,60.4895,91100.0
2014-12-26 14:30:00,61.02,61.02,60.91,60.93,15500.0,60.4796,60.4796,60.3706,60.3904,15500.0
2014-12-26 14:35:00,60.92,60.98,60.92,60.95,13200.0,60.3805,60.44,60.3805,60.4102,13200.0
2014-12-26 14:40:00,60.95,60.99,60.95,60.96,17300.0,60.4102,60.4499,60.4102,60.4202,17300.0
2014-12-26 14:45:00,60.97,60.99,60.96,60.99,6600.0,60.4301,60.4499,60.4202,60.4499,6600.0
2014-12-26 14:50:00,60.98,61.0,60.97,61.0,21100.0,60.44,60.4598,60.4301,60.4598,21100.0
2014-12-26 14:55:00,61.0,61.0,60.98,60.99,16300.0,60.4598,60.4598,60.44,60.4499,16300.0
2014-12-26 15:00:00,60.99,61.02,60.99,61.01,32400.0,60.4499,60.4796,60.4499,60.4697,32400.0
2014-12-26 15:05:00,61.01,61.05,61.01,61.02,14300.0,60.4697,60.5094,60.4697,60.4796,14300.0
2014-12-26 15:10:00,61.01,61.01,60.99,61.01,25300.0,60.4697,60.4697,60.4499,60.4697,25300.0
2014-12-26 15:15:00,61.0,61.02,60.98,61.01,24400.0,60.4598,60.4796,60.44,60.4697,24400.0
2014-12-26 15:20:00,61.01,61.02,60.98,61.01,51700.0,60.4697,60.4796,60.44,60.4697,51700.0
2014-12-26 15:25:00,61.02,61.03,61.01,61.02,18700.0,60.4796,60.4895,60.4697,60.4796,18700.0
2014-12-26 15:30:00,61.02,61.03,61.0,61.02,35600.0,60.4796,60.4895,60.4598,60.4796,35600.0
2014-12-26 15:35:00,61.03,61.03,61.01,61.02,35800.0,60.4895,60.4895,60.4697,60.4796,35800.0
2014-12-26 15:40:00,61.03,61.05,61.01,61.04,62200.0,60.4895,60.5094,60.4697,60.4994,62200.0
2014-12-26 15:45:00,61.05,61.1,60.93,60.93,67700.0,60.5094,60.5589,60.3904,60.3904,67700.0
2014-12-26 15:50:00,60.93,60.93,60.82,60.84,62700.0,60.3904,60.3904,60.2814,60.3012,62700.0
2014-12-26 15:55:00,60.84,60.87,60.75,60.81,198200.0,60.3012,60.331,60.212,60.2715,198200.0
2014-12-29 09:30:00,60.41,60.67,60.36,60.49,160400.0,59.875,60.1327,59.8255,59.9543,160400.0
2014-12-29 09:35:00,60.52,60.62,60.49,60.61,22700.0,59.9841,60.0832,59.9543,60.0733,22700.0
2014-12-29 09:40:00,60.57,60.73,60.53,60.63,26800.0,60.0336,60.1922,59.994,60.0931,26800.0
2014-12-29 09:45:00,60.64,60.64,60.19,60.44,112500.0,60.103,60.103,59.657,59.9048,112500.0
2014-12-29 09:50:00,60.42,60.42,60.08,60.14,33400.0,59.8849,59.8849,59.5479,59.6074,33400.0
2014-12-29 09:55:00,60.13,60.23,60.1,60.2,36300.0,59.5975,59.6966,59.5678,59.6669,36300.0
2014-12-29 10:00:00,60.22,60.25,60.07,60.08,35600.0,59.6867,59.7164,59.538,59.5479,35600.0
2014-12-29 10:05:00,60.07,60.2,60.02,60.2,30500.0,59.538,59.6669,59.4885,59.6669,30500.0
2014-12-29 10:10:00,60.2,60.31,60.2,60.31,23400.0,59.6669,59.7759,59.6669,59.7759,23400.0
2014-12-29 10:15:00,60.31,60.5,60.29,60.48,67700.0,59.7759,59.9642,59.7561,59.9444,67700.0
2014-12-29 10:20:00,60.49,60.55,60.47,60.48,104900.0,59.9543,60.0138,59.9345,59.9444,104900.0
2014-12-29 10:25:00,60.47,60.47,60.34,60.35,16100.0,59.9345,59.9345,59.8056,59.8156,16100.0
2014-12-29 10:30:00,60.36,60.42,60.35,60.42,11800.0,59.8255,59.8849,59.8156,59.8849,11800.0
2014-12-29 10:35:00,60.42,60.52,60.42,60.51,16000.0,59.8849,59.9841,59.8849,59.9741,16000.0
2014-12-29 10:40:00,60.51,60.58,60.5,60.54,15200.0,59.9741,60.0435,59.9642,60.0039,15200.0
2014-12-29 10:45:00,60.55,60.56,60.53,60.53,13500.0,60.0138,60.0237,59.994,59.994,13500.0
2014-12-29 10:50:00,60.54,60.61,60.53,60.55,22700.0,60.0039,60.0733,59.994,60.0138,22700.0
2014-12-29 10:55:00,60.55,60.6,60.52,60.59,10900.0,60.0138,60.0633,59.9841,60.0534,10900.0
2014-12-29 11:00:00,60.59,60.65,60.58,60.64,16800.0,60.0534,60.1129,60.0435,60.103,16800.0
2014-12-29 11:05:00,60.64,60.73,60.63,60.71,23900.0,60.103,60.1922,60.0931,60.1724,23900.0
2014-12-29 11:10:00,60.73,60.76,60.7,60.75,14300.0,60.1922,60.2219,60.1625,60.212,14300.0
2014-12-29 11:15:00,60.76,60.79,60.75,60.79,16600.0,60.2219,60.2517,60.212,60.2517,16600.0
2014-12-29 11:20:00,60.79,60.87,60.79,60.87,23100.0,60.2517,60.331,60.2517,60.331,23100.0
2014-12-29 11:25:00,60.87,60.92,60.85,60.92,17600.0,60.331,60.3805,60.3111,60.3805,17600.0
2014-12-29 11:30:00,60.93,60.93,60.81,60.82,15600.0,60.3904,60.3904,60.2715,60.2814,15600.0
2014-12-29 11:35:00,60.82,60.83,60.77,60.77,14800.0,60.2814,60.2913,60.2318,60.2318,14800.0
2014-12-29 11:40:00,60.77,60.78,60.67,60.68,15200.0,60.2318,60.2417,60.1327,60.1426,15200.0
2014-12-29 11:45:00,60.67,60.77,60.67,60.77,10200.0,60.1327,60.2318,60.1327,60.2318,10200.0
2014-12-29 11:50:00,60.78,60.8,60.75,60.79,13400.0,60.2417,60.2616,60.212,60.2517,13400.0
2014-12-29 11:55:00,60.79,60.85,60.79,60.85,22400.0,60.2517,60.3111,60.2517,60.3111,22400.0
2014-12-29 12:00:00,60.85,60.87,60.84,60.85,18300.0,60.3111,60.331,60.3012,60.3111,18300.0
2014-12-29 12:05:00,60.86,60.87,60.72,60.74,32000.0,60.321,60.331,60.1823,60.2021,32000.0
2014-12-29 12:10:00,60.73,60.79,60.73,60.77,22400.0,60.1922,60.2517,60.1922,60.2318,22400.0
2014-12-29 12:15:00,60.78,60.79,60.71,60.71,14600.0,60.2417,60.2517,60.1724,60.1724,14600.0
2014-12-29 12:20:00,60.71,60.73,60.69,60.7,10100.0,60.1724,60.1922,60.1525,60.1625,10100.0
2014-12-29 12:25:00,60.7,60.7,60.65,60.65,14300.0,60.1625,60.1625,60.1129,60.1129,14300.0
2014-12-29 12:30:00,60.65,60.66,60.6,60.6,11600.0,60.1129,60.1228,60.0633,60.0633,11600.0
2014-12-29 12:35:00,60.6,60.62,60.57,60.62,12800.0,60.0633,60.0832,60.0336,60.0832,12800.0
2014-12-29 12:40:00,60.63,60.68,60.62,60.67,10800.0,60.0931,60.1426,60.0832,60.1327,10800.0
2014-12-29 12:45:00,60.68,60.68,60.65,60.68,11300.0,60.1426,60.1426,60.1129,60.1426,11300.0
2014-12-29 12:50:00,60.68,60.69,60.65,60.66,26700.0,60.1426,60.1525,60.1129,60.1228,26700.0
2014-12-29 12:55:00,60.66,60.67,60.64,60.64,9500.0,60.1228,60.1327,60.103,60.103,9500.0
2014-12-29 13:00:00,60.65,60.65,60.6,60.61,17100.0,60.1129,60.1129,60.0633,60.0733,17100.0
2014-12-29 13:05:00,60.6,60.65,60.59,60.6,13800.0,60.0633,60.1129,60.0534,60.0633,13800.0
2014-12-29 13:10:00,60.61,60.62,60.6,60.61,11700.0,60.0733,60.0832,60.0633,60.0733,11700.0
2014-12-29 13:15:00,60.63,60.65,60.62,60.64,17500.0,60.0931,60.1129,60.0832,60.103,17500.0
2014-12-29 13:20:00,60.65,60.67,60.63,60.66,16900.0,60.1129,60.1327,60.0931,60.1228,16900.0
2014-12-29 13:25:00,60.66,60.68,60.61,60.61,18700.0,60.1228,60.1426,60.0733,60.0733,18700.0
2014-12-29 13:30:00,60.61,60.62,60.48,60.48,19500.0,60.0733,60.0832,59.9444,59.9444,19500.0
2014-12-29 13:35:00,60.47,60.51,60.46,60.48,10600.0,59.9345,59.9741,59.9246,59.9444,10600.0
2014-12-29 13:40:00,60.49,60.5,60.46,60.47,18300.0,59.9543,59.9642,59.9246,59.9345,18300.0
2014-12-29 13:45:00,60.48,60.48,60.41,60.42,30300.0,59.9444,59.9444,59.875,59.8849,30300.0
2014-12-29 13:50:00,60.43,60.45,60.41,60.44,16400.0,59.8948,59.9147,59.875,59.9048,16400.0
2014-12-29 13:55:00,60.44,60.45,60.38,60.39,22200.0,59.9048,59.9147,59.8453,59.8552,22200.0
2014-12-29 14:00:00,60.39,60.4,60.33,60.34,16700.0,59.8552,59.8651,59.7957,59.8056,16700.0
2014-12-29 14:05:00,60.34,60.35,60.26,60.28,19200.0,59.8056,59.8156,59.7264,59.7462,19200.0
2014-12-29 14:10:00,60.28,60.28,60.23,60.26,27500.0,59.7462,59.7462,59.6966,59.7264,27500.0
2014-12-29 14:15:00,60.25,60.29,60.23,60.23,26800.0,59.7164,59.7561,59.6966,59.6966,26800.0
2014-12-29 14:20:00,60.23,60.24,60.19,60.21,41800.0,59.6966,59.7065,59.657,59.6768,41800.0
2014-12-29 14:25:00,60.2,60.2,60.16,60.18,21700.0,59.6669,59.6669,59.6272,59.6471,21700.0
2014-12-29 14:30:00,60.18,60.29,60.17,60.28,53700.0,59.6471,59.7561,59.6372,59.7462,53700.0
2014-12-29 14:35:00,60.28,60.38,60.27,60.38,20100.0,59.7462,59.8453,59.7363,59.8453,20100.0
2014-12-29 14:40:00,60.39,60.47,60.39,60.47,21400.0,59.8552,59.9345,59.8552,59.9345,21400.0
2014-12-29 14:45:00,60.48,60.5,60.47,60.49,19300.0,59.9444,59.9642,59.9345,59.9543,19300.0
2014-12-29 14:50:00,60.49,60.5,60.41,60.44,27500.0,59.9543,59.9642,59.875,59.9048,27500.0
2014-12-29 14:55:00,60.44,60.45,60.42,60.44,15900.0,59.9048,59.9147,59.8849,59.9048,15900.0
2014-12-29 15:00:00,60.45,60.46,60.39,60.4,39400.0,59.9147,59.9246,59.8552,59.8651,39400.0
2014-12-29 15:05:00,60.4,60.42,60.38,60.41,14600.0,59.8651,59.8849,59.8453,59.875,14600.0
2014-12-29 15:10:00,60.42,60.42,60.4,60.42,17600.0,59.8849,59.8849,59.8651,59.8849,17600.0
2014-12-29 15:15:00,60.43,60.46,60.42,60.45,33800.0,59.8948,59.9246,59.8849,59.9147,33800.0
2014-12-29 15:20:00,60.46,60.46,60.42,60.43,29100.0,59.9246,59.9246,59.8849,59.8948,29100.0
2014-12-29 15:25:00,60.43,60.46,60.41,60.45,30600.0,59.8948,59.9246,59.875,59.9147,30600.0
2014-12-29 15:30:00,60.46,60.48,60.43,60.44,40500.0,59.9246,59.9444,59.8948,59.9048,40500.0
2014-12-29 15:35:00,60.45,60.49,60.42,60.48,35900.0,59.9147,59.9543,59.8849,59.9444,35900.0
2014-12-29 15:40:00,60.48,60.51,60.47,60.51,43300.0,59.9444,59.9741,59.9345,59.9741,43300.0
2014-12-29 15:45:00,60.51,60.52,60.45,60.46,45900.0,59.9741,59.9841,59.9147,59.9246,45900.0
2014-12-29 15:50:00,60.45,60.47,60.4,60.4,52300.0,59.9147,59.9345,59.8651,59.8651,52300.0
2014-12-29 15:55:00,60.4,60.4,60.32,60.36,116400.0,59.8651,59.8651,59.7858,59.8255,116400.0
2014-12-30 09:30:00,60.26,60.68,60.26,60.58,78200.0,59.7264,60.1426,59.7264,60.0435,78200.0
2014-12-30 09:35:00,60.5,60.82,60.49,60.57,28100.0,59.9642,60.2814,59.9543,60.0336,28100.0
2014-12-30 09:40:00,60.59,60.79,60.44,60.47,19700.0,60.0534,60.2517,59.9048,59.9345,19700.0
2014-12-30 09:45:00,60.44,60.58,60.36,60.56,33300.0,59.9048,60.0435,59.8255,60.0237,33300.0
2014-12-30 09:50:00,60.54,60.67,60.51,60.58,21700.0,60.0039,60.1327,59.9741,60.0435,21700.0
2014-12-30 09:55:00,60.58,60.61,60.36,60.45,21800.0,60.0435,60.0733,59.8255,59.9147,21800.0
2014-12-30 10:00:00,60.45,60.45,60.22,60.27,24700.0,59.9147,59.9147,59.6867,59.7363,24700.0
2014-12-30 10:05:00,60.26,60.26,60.02,60.09,25900.0,59.7264,59.7264,59.4885,59.5579,25900.0
2014-12-30 10:10:00,60.07,60.09,59.97,59.98,30000.0,59.538,59.5579,59.4389,59.4488,30000.0
2014-12-30 10:15:00,59.99,60.06,59.92,59.93,33700.0,59.4587,59.5281,59.3894,59.3993,33700.0
2014-12-30 10:20:00,59.92,59.93,59.83,59.87,42200.0,59.3894,59.3993,59.3002,59.3398,42200.0
2014-12-30 10:25:00,59.88,59.94,59.65,59.65,55900.0,59.3497,59.4092,59.1218,59.1218,55900.0
2014-12-30 10:30:00,59.63,59.83,59.62,59.72,42600.0,59.1019,59.3002,59.092,59.1911,42600.0
2014-12-30 10:35:00,59.72,59.73,59.63,59.66,20600.0,59.1911,59.201,59.1019,59.1317,20600.0
2014-12-30 10:40:00,59.66,59.66,59.52,59.62,35600.0,59.1317,59.1317,58.9929,59.092,35600.0
2014-12-30 10:45:00,59.64,59.66,59.55,59.58,15200.0,59.1118,59.1317,59.0226,59.0524,15200.0
2014-12-30 10:50:00,59.58,59.58,59.51,59.51,25400.0,59.0524,59.0524,58.983,58.983,25400.0
2014-12-30 10:55:00,59.51,59.58,59.5,59.55,22700.0,58.983,59.0524,58.9731,59.0226,22700.0
2014-12-30 11:00:00,59.54,59.64,59.47,59.61,56800.0,59.0127,59.1118,58.9433,59.0821,56800.0
2014-12-30 11:05:00,59.6,59.67,59.6,59.63,18900.0,59.0722,59.1416,59.0722,59.1019,18900.0
2014-12-30 11:10:00,59.64,59.66,59.47,59.5,19300.0,59.1118,59.1317,58.9433,58.9731,19300.0
2014-12-30 11:15:00,59.48,59.59,59.48,59.57,14200.0,58.9533,59.0623,58.9533,59.0425,14200.0
2014-12-30 11:20:00,59.59,59.68,59.58,59.68,17000.0,59.0623,59.1515,59.0524,59.1515,17000.0
2014-12-30 11:25:00,59.69,59.77,59.68,59.71,50700.0,59.1614,59.2407,59.1515,59.1812,50700.0
2014-12-30 11:30:00,59.72,59.74,59.6,59.6,22800.0,59.1911,59.211,59.0722,59.0722,22800.0
2014-12-30 11:35:00,59.61,59.61,59.45,59.45,23700.0,59.0821,59.0821,58.9235,58.9235,23700.0
2014-12-30 11:40:00,59.46,59.55,59.45,59.47,16100.0,58.9334,59.0226,58.9235,58.9433,16100.0
2014-12-30 11:45:00,59.47,59.51,59.46,59.48,23300.0,58.9433,58.983,58.9334,58.9533,23300.0
2014-12-30 11:50:00,59.48,59.5,59.46,59.48,10700.0,58.9533,58.9731,58.9334,58.9533,10700.0
2014-12-30 11:55:00,59.47,59.63,59.46,59.6,21800.0,58.9433,59.1019,58.9334,59.0722,21800.0
2014-12-30 12:00:00,59.61,59.69,59.61,59.68,11800.0,59.0821,59.1614,59.0821,59.1515,11800.0
2014-12-30 12:05:00,59.66,59.68,59.59,59.59,8200.0,59.1317,59.1515,59.0623,59.0623,8200.0
2014-12-30 12:10:00,59.58,59.6,59.57,59.59,10900.0,59.0524,59.0722,59.0425,59.0623,10900.0
2014-12-30 12:15:00,59.59,59.59,59.52,59.52,15600.0,59.0623,59.0623,58.9929,58.9929,15600.0
2014-12-30 12:20:00,59.52,59.58,59.48,59.56,16500.0,58.9929,59.0524,58.9533,59.0326,16500.0
2014-12-30 12:25:00,59.56,59.57,59.53,59.56,9300.0,59.0326,59.0425,59.0028,59.0326,9300.0
2014-12-30 12:30:00,59.56,59.6,59.54,59.57,25600.0,59.0326,59.0722,59.0127,59.0425,25600.0
2014-12-30 12:35:00,59.56,59.6,59.53,59.6,18700.0,59.0326,59.0722,59.0028,59.0722,18700.0
2014-12-30 12:40:00,59.59,59.59,59.4,59.41,19200.0,59.0623,59.0623,58.874,58.8839,19200.0
2014-12-30 12:45:00,59.41,59.47,59.38,59.47,15500.0,58.8839,58.9433,58.8541,58.9433,15500.0
2014-12-30 12:50:00,59.47,59.48,59.38,59.45,6200.0,58.9433,58.9533,58.8541,58.9235,6200.0
2014-12-30 12:55:00,59.44,59.46,59.38,59.41,19100.0,58.9136,58.9334,58.8541,58.8839,19100.0
2014-12-30 13:00:00,59.4,59.44,59.38,59.43,13100.0,58.874,58.9136,58.8541,58.9037,13100.0
2014-12-30 13:05:00,59.42,59.44,59.37,59.41,17600.0,58.8938,58.9136,58.8442,58.8839,17600.0
2014-12-30 13:10:00,59.42,59.44,59.37,59.43,11200.0,58.8938,58.9136,58.8442,58.9037,11200.0
2014-12-30 13:15:00,59.42,59.42,59.3,59.31,23200.0,58.8938,58.8938,58.7749,58.7848,23200.0
2014-12-30 13:20:00,59.3,59.35,59.29,59.35,16700.0,58.7749,58.8244,58.7649,58.8244,16700.0
2014-12-30 13:25:00,59.34,59.35,59.3,59.32,17900.0,58.8145,58.8244,58.7749,58.7947,17900.0
2014-12-30 13:30:00,59.33,59.41,59.32,59.39,10300.0,58.8046,58.8839,58.7947,58.8641,10300.0
2014-12-30 13:35:00,59.39,59.41,59.32,59.34,17900.0,58.8641,58.8839,58.7947,58.8145,17900.0
2014-12-30 13:40:00,59.33,59.34,59.13,59.18,33700.0,58.8046,58.8145,58.6064,58.6559,33700.0
2014-12-30 13:45:00,59.17,59.18,59.08,59.12,23800.0,58.646,58.6559,58.5568,58.5964,23800.0
2014-12-30 13:50:00,59.12,59.13,59.07,59.08,21200.0,58.5964,58.6064,58.5469,58.5568,21200.0
2014-12-30 13:55:00,59.08,59.13,59.06,59.09,21100.0,58.5568,58.6064,58.537,58.5667,21100.0
2014-12-30 14:00:00,59.09,59.13,59.01,59.13,24400.0,58.5667,58.6064,58.4874,58.6064,24400.0
2014-12-30 14:05:00,59.13,59.16,59.08,59.15,37200.0,58.6064,58.6361,58.5568,58.6262,37200.0
2014-12-30 14:10:00,59.15,59.15,59.08,59.12,17600.0,58.6262,58.6262,58.5568,58.5964,17600.0
2014-12-30 14:15:00,59.13,59.16,59.09,59.1,31400.0,58.6064,58.6361,58.5667,58.5766,31400.0
2014-12-30 14:20:00,59.1,59.2,59.1,59.16,27400.0,58.5766,58.6757,58.5766,58.6361,27400.0
2014-12-30 14:25:00,59.16,59.19,59.12,59.18,19200.0,58.6361,58.6658,58.5964,58.6559,19200.0
2014-12-30 14:30:00,59.18,59.25,59.17,59.21,36700.0,58.6559,58.7253,58.646,58.6857,36700.0
2014-12-30 14:35:00,59.21,59.25,59.19,59.24,52800.0,58.6857,58.7253,58.6658,58.7154,52800.0
2014-12-30 14:40:00,59.25,59.37,59.22,59.37,83000.0,58.7253,58.8442,58.6956,58.8442,83000.0
2014-12-30 14:45:00,59.37,59.53,59.31,59.53,75900.0,58.8442,59.0028,58.7848,59.0028,75900.0
2014-12-30 14:50:00,59.54,59.56,59.49,59.53,42100.0,59.0127,59.0326,58.9632,59.0028,42100.0
2014-12-30 14:55:00,59.54,59.54,59.41,59.46,23500.0,59.0127,59.0127,58.8839,58.9334,23500.0
2014-12-30 15:00:00,59.46,59.49,59.41,59.47,28100.0,58.9334,58.9632,58.8839,58.9433,28100.0
2014-12-30 15:05:00,59.48,59.57,59.46,59.54,22400.0,58.9533,59.0425,58.9334,59.0127,22400.0
2014-12-30 15:10:00,59.53,59.56,59.5,59.51,22300.0,59.0028,59.0326,58.9731,58.983,22300.0
2014-12-30 15:15:00,59.51,59.52,59.47,59.5,18100.0,58.983,58.9929,58.9433,58.9731,18100.0
2014-12-30 15:20:00,59.5,59.55,59.47,59.54,26400.0,58.9731,59.0226,58.9433,59.0127,26400.0
2014-12-30 15:25:00,59.54,59.58,59.53,59.55,23300.0,59.0127,59.0524,59.0028,59.0226,23300.0
2014-12-30 15:30:00,59.55,59.56,59.51,59.55,30700.0,59.0226,59.0326,58.983,59.0226,30700.0
2014-12-30 15:35:00,59.57,59.62,59.56,59.58,44400.0,59.0425,59.092,59.0326,59.0524,44400.0
2014-12-30 15:40:00,59.58,59.59,59.45,59.48,46400.0,59.0524,59.0623,58.9235,58.9533,46400.0
2014-12-30 15:45:00,59.48,59.55,59.45,59.54,55000.0,58.9533,59.0226,58.9235,59.0127,55000.0
2014-12-30 15:50:00,59.54,59.54,59.49,59.5,82000.0,59.0127,59.0127,58.9632,58.9731,82000.0
2014-12-30 15:55:00,59.5,59.53,59.39,59.4,136600.0,58.9731,59.0028,58.8641,58.874,136600.0
2014-12-31 09:30:00,59.39,59.93,59.39,59.7,97100.0,58.8641,59.3993,58.8641,59.1713,97100.0
2014-12-31 09:35:00,59.68,59.76,59.54,59.74,19500.0,59.1515,59.2308,59.0127,59.211,19500.0
2014-12-31 09:40:00,59.75,59.77,59.47,59.47,37300.0,59.2209,59.2407,58.9433,58.9433,37300.0
2014-12-31 09:45:00,59.5,59.53,59.42,59.42,17500.0,58.9731,59.0028,58.8938,58.8938,17500.0
2014-12-31 09:50:00,59.42,59.5,59.4,59.47,30300.0,58.8938,58.9731,58.874,58.9433,30300.0
2014-12-31 09:55:00,59.47,59.53,59.43,59.53,10200.0,58.9433,59.0028,58.9037,59.0028,10200.0
2014-12-31 10:00:00,59.52,59.76,59.52,59.73,32100.0,58.9929,59.2308,58.9929,59.201,32100.0
2014-12-31 10:05:00,59.74,59.74,59.67,59.7,23700.0,59.211,59.211,59.1416,59.1713,23700.0
2014-12-31 10:10:00,59.7,59.72,59.68,59.72,20300.0,59.1713,59.1911,59.1515,59.1911,20300.0
2014-12-31 10:15:00,59.72,59.82,59.72,59.8,26200.0,59.1911,59.2902,59.1911,59.2704,26200.0
2014-12-31 10:20:00,59.79,59.99,59.79,59.96,44400.0,59.2605,59.4587,59.2605,59.429,44400.0
2014-12-31 10:25:00,59.96,59.99,59.9,59.92,19100.0,59.429,59.4587,59.3695,59.3894,19100.0
2014-12-31 10:30:00,59.92,59.95,59.92,59.92,21100.0,59.3894,59.4191,59.3894,59.3894,21100.0
2014-12-31 10:35:00,59.92,59.95,59.91,59.93,30200.0,59.3894,59.4191,59.3795,59.3993,30200.0
2014-12-31 10:40:00,59.94,59.96,59.87,59.89,17900.0,59.4092,59.429,59.3398,59.3596,17900.0
2014-12-31 10:45:00,59.9,60.0,59.89,59.99,22800.0,59.3695,59.4687,59.3596,59.4587,22800.0
2014-12-31 10:50:00,60.0,60.17,59.99,60.15,81500.0,59.4687,59.6372,59.4587,59.6173,81500.0
2014-12-31 10:55:00,60.16,60.23,60.05,60.05,44700.0,59.6272,59.6966,59.5182,59.5182,44700.0
2014-12-31 11:00:00,60.05,60.14,60.02,60.04,21400.0,59.5182,59.6074,59.4885,59.5083,21400.0
2014-12-31 11:05:00,60.03,60.09,60.02,60.09,13000.0,59.4984,59.5579,59.4885,59.5579,13000.0
2014-12-31 11:10:00,60.08,60.08,59.99,60.05,27300.0,59.5479,59.5479,59.4587,59.5182,27300.0
2014-12-31 11:15:00,60.05,60.07,60.02,60.04,15700.0,59.5182,59.538,59.4885,59.5083,15700.0
2014-12-31 11:20:00,60.05,60.11,60.04,60.06,17200.0,59.5182,59.5777,59.5083,59.5281,17200.0
2014-12-31 11:25:00,60.06,60.07,59.99,60.0,16500.0,59.5281,59.538,59.4587,59.4687,16500.0
2014-12-31 11:30:00,60.01,60.11,60.01,60.11,15000.0,59.4786,59.5777,59.4786,59.5777,15000.0
2014-12-31 11:35:00,60.11,60.17,60.09,60.16,22500.0,59.5777,59.6372,59.5579,59.6272,22500.0
2014-12-31 11:40:00,60.17,60.19,60.16,60.18,19900.0,59.6372,59.657,59.6272,59.6471,19900.0
2014-12-31 11:45:00,60.19,60.2,60.13,60.17,19200.0,59.657,59.6669,59.5975,59.6372,19200.0
2014-12-31 11:50:00,60.17,60.18,60.08,60.09,14900.0,59.6372,59.6471,59.5479,59.5579,14900.0
2014-12-31 11:55:00,60.11,60.19,60.11,60.14,19000.0,59.5777,59.657,59.5777,59.6074,19000.0
2014-12-31 12:00:00,60.14,60.15,59.87,59.92,34100.0,59.6074,59.6173,59.3398,59.3894,34100.0
2014-12-31 12:05:00,59.93,59.95,59.87,59.9,24800.0,59.3993,59.4191,59.3398,59.3695,24800.0
2014-12-31 12:10:00,59.9,59.99,59.89,59.98,18700.0,59.3695,59.4587,59.3596,59.4488,18700.0
2014-12-31 12:15:00,59.98,60.02,59.83,59.85,26500.0,59.4488,59.4885,59.3002,59.32,26500.0
2014-12-31 12:20:00,59.86,59.86,59.71,59.73,18400.0,59.3299,59.3299,59.1812,59.201,18400.0
2014-12-31 12:25:00,59.73,59.74,59.62,59.72,37400.0,59.201,59.211,59.092,59.1911,37400.0
2014-12-31 12:30:00,59.72,59.79,59.68,59.7,21600.0,59.1911,59.2605,59.1515,59.1713,21600.0
2014-12-31 12:35:00,59.69,59.87,59.69,59.83,28400.0,59.1614,59.3398,59.1614,59.3002,28400.0
2014-12-31 12:40:00,59.83,59.84,59.76,59.8,16600.0,59.3002,59.3101,59.2308,59.2704,16600.0
2014-12-31 12:45:00,59.8,59.82,59.78,59.79,16400.0,59.2704,59.2902,59.2506,59.2605,16400.0
2014-12-31 12:50:00,59.79,59.79,59.63,59.63,30700.0,59.2605,59.2605,59.1019,59.1019,30700.0
2014-12-31 12:55:00,59.63,59.66,59.6,59.61,38700.0,59.1019,59.1317,59.0722,59.0821,38700.0
2014-12-31 13:00:00,59.62,59.71,59.57,59.71,47300.0,59.092,59.1812,59.0425,59.1812,47300.0
2014-12-31 13:05:00,59.71,59.75,59.68,59.68,19800.0,59.1812,59.2209,59.1515,59.1515,19800.0
2014-12-31 13:10:00,59.69,59.71,59.56,59.61,29200.0,59.1614,59.1812,59.0326,59.0821,29200.0
2014-12-31 13:15:00,59.61,59.69,59.6,59.69,17700.0,59.0821,59.1614,59.0722,59.1614,17700.0
2014-12-31 13:20:00,59.69,59.71,59.67,59.69,35300.0,59.1614,59.1812,59.1416,59.1614,35300.0
2014-12-31 13:25:00,59.69,59.7,59.64,59.67,33400.0,59.1614,59.1713,59.1118,59.1416,33400.0
2014-12-31 13:30:00,59.68,59.69,59.66,59.68,15300.0,59.1515,59.1614,59.1317,59.1515,15300.0
2014-12-31 13:35:00,59.67,59.68,59.63,59.65,16800.0,59.1416,59.1515,59.1019,59.1218,16800.0
2014-12-31 13:40:00,59.64,59.65,59.59,59.64,30100.0,59.1118,59.1218,59.0623,59.1118,30100.0
2014-12-31 13:45:00,59.65,59.65,59.58,59.59,29500.0,59.1218,59.1218,59.0524,59.0623,29500.0
2014-12-31 13:50:00,59.58,59.59,59.54,59.55,31800.0,59.0524,59.0623,59.0127,59.0226,31800.0
2014-12-31 13:55:00,59.56,59.61,59.56,59.61,25700.0,59.0326,59.0821,59.0326,59.0821,25700.0
2014-12-31 14:00:00,59.6,59.6,59.51,59.53,36100.0,59.0722,59.0722,58.983,59.0028,36100.0
2014-12-31 14:05:00,59.52,59.53,59.43,59.45,48700.0,58.9929,59.0028,58.9037,58.9235,48700.0
2014-12-31 14:10:00,59.45,59.52,59.44,59.5,30500.0,58.9235,58.9929,58.9136,58.9731,30500.0
2014-12-31 14:15:00,59.5,59.51,59.39,59.4,36600.0,58.9731,58.983,58.8641,58.874,36600.0
2014-12-31 14:20:00,59.4,59.4,59.26,59.4,35200.0,58.874,58.874,58.7352,58.874,35200.0
2014-12-31 14:25:00,59.4,59.47,59.4,59.45,33300.0,58.874,58.9433,58.874,58.9235,33300.0
2014-12-31 14:30:00,59.44,59.6,59.44,59.55,48800.0,58.9136,59.0722,58.9136,59.0226,48800.0
2014-12-31 14:35:00,59.54,59.55,59.44,59.45,48400.0,59.0127,59.0226,58.9136,58.9235,48400.0
2014-12-31 14:40:00,59.46,59.5,59.35,59.47,43700.0,58.9334,58.9731,58.8244,58.9433,43700.0
2014-12-31 14:45:00,59.46,59.53,59.44,59.51,28100.0,58.9334,59.0028,58.9136,58.983,28100.0
2014-12-31 14:50:00,59.51,59.54,59.41,59.41,36900.0,58.983,59.0127,58.8839,58.8839,36900.0
2014-12-31 14:55:00,59.41,59.49,59.38,59.48,61400.0,58.8839,58.9632,58.8541,58.9533,61400.0
2014-12-31 15:00:00,59.48,59.49,59.37,59.37,44900.0,58.9533,58.9632,58.8442,58.8442,44900.0
2014-12-31 15:05:00,59.37,59.46,59.36,59.43,57200.0,58.8442,58.9334,58.8343,58.9037,57200.0
2014-12-31 15:10:00,59.42,59.58,59.4,59.57,43700.0,58.8938,59.0524,58.874,59.0425,43700.0
2014-12-31 15:15:00,59.57,59.67,59.55,59.66,49000.0,59.0425,59.1416,59.0226,59.1317,49000.0
2014-12-31 15:20:00,59.65,59.68,59.61,59.66,38900.0,59.1218,59.1515,59.0821,59.1317,38900.0
2014-12-31 15:25:00,59.65,59.66,59.61,59.66,48100.0,59.1218,59.1317,59.0821,59.1317,48100.0
2014-12-31 15:30:00,59.65,59.68,59.57,59.58,58200.0,59.1218,59.1515,59.0425,59.0524,58200.0
2014-12-31 15:35:00,59.59,59.61,59.55,59.56,54300.0,59.0623,59.0821,59.0226,59.0326,54300.0
2014-12-31 15:40:00,59.56,59.57,59.47,59.5,94100.0,59.0326,59.0425,58.9433,58.9731,94100.0
2014-12-31 15:45:00,59.5,59.51,59.37,59.37,81100.0,58.9731,58.983,58.8442,58.8442,81100.0
2014-12-31 15:50:00,59.36,59.36,59.22,59.3,97700.0,58.8343,58.8343,58.6956,58.7749,97700.0
2014-12-31 15:55:00,59.3,59.44,59.28,59.29,138100.0,58.7749,58.9136,58.755,58.7649,138100.0
2015-01-02 09:30:00,59.9,60.25,59.87,60.02,78100.0,59.3695,59.7164,59.3398,59.4885,78100.0
2015-01-02 09:35:00,60.02,60.37,59.95,60.34,49400.0,59.4885,59.8354,59.4191,59.8056,49400.0
2015-01-02 09:40:00,60.3,60.43,60.28,60.28,35400.0,59.766,59.8948,59.7462,59.7462,35400.0
2015-01-02 09:45:00,60.27,60.27,60.0,60.02,45600.0,59.7363,59.7363,59.4687,59.4885,45600.0
2015-01-02 09:50:00,60.01,60.02,59.74,59.85,73700.0,59.4786,59.4885,59.211,59.32,73700.0
2015-01-02 09:55:00,59.86,59.89,59.68,59.85,50800.0,59.3299,59.3596,59.1515,59.32,50800.0
2015-01-02 10:00:00,59.85,59.87,59.51,59.73,30700.0,59.32,59.3398,58.983,59.201,30700.0
2015-01-02 10:05:00,59.73,59.89,59.72,59.72,37700.0,59.201,59.3596,59.1911,59.1911,37700.0
2015-01-02 10:10:00,59.75,59.93,59.68,59.93,24900.0,59.2209,59.3993,59.1515,59.3993,24900.0
2015-01-02 10:15:00,59.89,59.91,59.72,59.75,17700.0,59.3596,59.3795,59.1911,59.2209,17700.0
2015-01-02 10:20:00,59.73,59.73,59.62,59.7,12500.0,59.201,59.201,59.092,59.1713,12500.0
2015-01-02 10:25:00,59.7,59.77,59.6,59.65,24100.0,59.1713,59.2407,59.0722,59.1218,24100.0
2015-01-02 10:30:00,59.65,59.65,59.28,59.32,31400.0,59.1218,59.1218,58.755,58.7947,31400.0
2015-01-02 10:35:00,59.33,59.33,59.13,59.19,34200.0,58.8046,58.8046,58.6064,58.6658,34200.0
2015-01-02 10:40:00,59.17,59.18,58.7,58.87,79700.0,58.646,58.6559,58.1802,58.3487,79700.0
2015-01-02 10:45:00,58.85,59.11,58.84,59.09,57700.0,58.3288,58.5865,58.3189,58.5667,57700.0
2015-01-02 10:50:00,59.08,59.13,59.01,59.13,18900.0,58.5568,58.6064,58.4874,58.6064,18900.0
2015-01-02 10:55:00,59.11,59.2,59.1,59.13,19700.0,58.5865,58.6757,58.5766,58.6064,19700.0
2015-01-02 11:00:00,59.14,59.15,58.88,58.88,21100.0,58.6163,58.6262,58.3586,58.3586,21100.0
2015-01-02 11:05:00,58.9,58.9,58.67,58.81,40500.0,58.3784,58.3784,58.1504,58.2892,40500.0
2015-01-02 11:10:00,58.78,58.83,58.63,58.75,39000.0,58.2595,58.309,58.1108,58.2297,39000.0
2015-01-02 11:15:00,58.77,58.83,58.68,58.68,23600.0,58.2495,58.309,58.1603,58.1603,23600.0
2015-01-02 11:20:00,58.66,58.66,58.51,58.62,38300.0,58.1405,58.1405,57.9919,58.1009,38300.0
2015-01-02 11:25:00,58.65,58.73,58.62,58.71,27800.0,58.1306,58.2099,58.1009,58.1901,27800.0
2015-01-02 11:30:00,58.71,58.74,58.59,58.62,25700.0,58.1901,58.2198,58.0711,58.1009,25700.0
2015-01-02 11:35:00,58.62,58.64,58.53,58.6,26400.0,58.1009,58.1207,58.0117,58.0811,26400.0
2015-01-02 11:40:00,58.6,58.67,58.6,58.62,14900.0,58.0811,58.1504,58.0811,58.1009,14900.0
2015-01-02 11:45:00,58.62,58.9,58.62,58.87,19200.0,58.1009,58.3784,58.1009,58.3487,19200.0
2015-01-02 11:50:00,58.86,58.94,58.76,58.93,15600.0,58.3388,58.418,58.2396,58.4081,15600.0
2015-01-02 11:55:00,58.95,58.96,58.87,58.95,12000.0,58.428,58.4379,58.3487,58.428,12000.0
2015-01-02 12:00:00,58.94,59.06,58.91,59.05,16900.0,58.418,58.537,58.3883,58.5271,16900.0
2015-01-02 12:05:00,59.06,59.12,58.98,59.12,16500.0,58.537,58.5964,58.4577,58.5964,16500.0
2015-01-02 12:10:00,59.12,59.15,59.02,59.11,20700.0,58.5964,58.6262,58.4973,58.5865,20700.0
2015-01-02 12:15:00,59.12,59.13,59.06,59.12,16600.0,58.5964,58.6064,58.537,58.5964,16600.0
2015-01-02 12:20:00,59.12,59.15,59.08,59.12,27500.0,58.5964,58.6262,58.5568,58.5964,27500.0
2015-01-02 12:25:00,59.12,59.17,59.07,59.11,21700.0,58.5964,58.646,58.5469,58.5865,21700.0
2015-01-02 12:30:00,59.11,59.11,59.01,59.01,14200.0,58.5865,58.5865,58.4874,58.4874,14200.0
2015-01-02 12:35:00,59.02,59.04,58.93,59.02,14600.0,58.4973,58.5172,58.4081,58.4973,14600.0
2015-01-02 12:40:00,59.03,59.06,58.95,59.0,33500.0,58.5072,58.537,58.428,58.4775,33500.0
2015-01-02 12:45:00,58.99,59.03,58.79,58.79,23200.0,58.4676,58.5072,58.2694,58.2694,23200.0
2015-01-02 12:50:00,58.78,58.95,58.77,58.92,10500.0,58.2595,58.428,58.2495,58.3982,10500.0
2015-01-02 12:55:00,58.95,59.01,58.9,58.9,15300.0,58.428,58.4874,58.3784,58.3784,15300.0
2015-01-02 13:00:00,58.91,59.02,58.91,58.93,16300.0,58.3883,58.4973,58.3883,58.4081,16300.0
2015-01-02 13:05:00,58.95,58.95,58.86,58.86,10000.0,58.428,58.428,58.3388,58.3388,10000.0
2015-01-02 13:10:00,58.85,58.88,58.78,58.78,14100.0,58.3288,58.3586,58.2595,58.2595,14100.0
2015-01-02 13:15:00,58.8,58.84,58.78,58.79,16300.0,58.2793,58.3189,58.2595,58.2694,16300.0
2015-01-02 13:20:00,58.8,58.87,58.8,58.86,16300.0,58.2793,58.3487,58.2793,58.3388,16300.0
2015-01-02 13:25:00,58.87,58.89,58.73,58.75,25200.0,58.3487,58.3685,58.2099,58.2297,25200.0
2015-01-02 13:30:00,58.76,58.78,58.62,58.66,24100.0,58.2396,58.2595,58.1009,58.1405,24100.0
2015-01-02 13:35:00,58.67,58.67,58.61,58.64,23100.0,58.1504,58.1504,58.091,58.1207,23100.0
2015-01-02 13:40:00,58.63,58.64,58.57,58.59,24800.0,58.1108,58.1207,58.0513,58.0711,24800.0
2015-01-02 13:45:00,58.6,58.61,58.57,58.6,19700.0,58.0811,58.091,58.0513,58.0811,19700.0
2015-01-02 13:50:00,58.59,58.59,58.52,58.52,108400.0,58.0711,58.0711,58.0018,58.0018,108400.0
2015-01-02 13:55:00,58.54,58.74,58.53,58.66,52200.0,58.0216,58.2198,58.0117,58.1405,52200.0
2015-01-02 14:00:00,58.67,58.71,58.64,58.7,12100.0,58.1504,58.1901,58.1207,58.1802,12100.0
2015-01-02 14:05:00,58.7,58.83,58.62,58.83,25900.0,58.1802,58.309,58.1009,58.309,25900.0
2015-01-02 14:10:00,58.86,58.91,58.85,58.9,14900.0,58.3388,58.3883,58.3288,58.3784,14900.0
2015-01-02 14:15:00,58.89,58.89,58.8,58.8,17100.0,58.3685,58.3685,58.2793,58.2793,17100.0
2015-01-02 14:20:00,58.81,58.89,58.79,58.89,10400.0,58.2892,58.3685,58.2694,58.3685,10400.0
2015-01-02 14:25:00,58.92,59.0,58.92,58.94,15400.0,58.3982,58.4775,58.3982,58.418,15400.0
2015-01-02 14:30:00,58.93,58.97,58.91,58.92,17600.0,58.4081,58.4478,58.3883,58.3982,17600.0
2015-01-02 14:35:00,58.92,59.11,58.92,59.1,17800.0,58.3982,58.5865,58.3982,58.5766,17800.0
2015-01-02 14:40:00,59.1,59.2,59.1,59.19,20500.0,58.5766,58.6757,58.5766,58.6658,20500.0
2015-01-02 14:45:00,59.2,59.29,59.18,59.27,21200.0,58.6757,58.7649,58.6559,58.7451,21200.0
2015-01-02 14:50:00,59.28,59.31,59.25,59.26,25900.0,58.755,58.7848,58.7253,58.7352,25900.0
2015-01-02 14:55:00,59.27,59.28,59.15,59.18,19300.0,58.7451,58.755,58.6262,58.6559,19300.0
2015-01-02 15:00:00,59.19,59.21,59.14,59.15,24200.0,58.6658,58.6857,58.6163,58.6262,24200.0
2015-01-02 15:05:00,59.16,59.25,59.16,59.22,20000.0,58.6361,58.7253,58.6361,58.6956,20000.0
2015-01-02 15:10:00,59.22,59.22,59.07,59.09,27500.0,58.6956,58.6956,58.5469,58.5667,27500.0
2015-01-02 15:15:00,59.1,59.21,59.1,59.16,25800.0,58.5766,58.6857,58.5766,58.6361,25800.0
2015-01-02 15:20:00,59.16,59.28,59.15,59.24,30300.0,58.6361,58.755,58.6262,58.7154,30300.0
2015-01-02 15:25:00,59.26,59.3,59.18,59.25,24100.0,58.7352,58.7749,58.6559,58.7253,24100.0
2015-01-02 15:30:00,59.23,59.24,59.15,59.19,50600.0,58.7055,58.7154,58.6262,58.6658,50600.0
2015-01-02 15:35:00,59.18,59.25,59.15,59.24,39600.0,58.6559,58.7253,58.6262,58.7154,39600.0
2015-01-02 15:40:00,59.24,59.4,59.24,59.35,47800.0,58.7154,58.874,58.7154,58.8244,47800.0
2015-01-02 15:45:00,59.36,59.44,59.35,59.41,56300.0,58.8343,58.9136,58.8244,58.8839,56300.0
2015-01-02 15:50:00,59.42,59.45,59.33,59.35,48300.0,58.8938,58.9235,58.8046,58.8244,48300.0
2015-01-02 15:55:00,59.35,59.37,59.24,59.24,80500.0,58.8244,58.8442,58.7154,58.7154,80500.0
2015-01-05 09:30:00,58.6,58.74,58.08,58.29,213600.0,58.0811,58.2198,57.5657,57.7738,213600.0
2015-01-05 09:35:00,58.26,58.51,58.05,58.14,75700.0,57.7441,57.9919,57.5359,57.6251,75700.0
2015-01-05 09:40:00,58.19,58.45,57.92,58.45,114600.0,57.6747,57.9324,57.4071,57.9324,114600.0
2015-01-05 09:45:00,58.51,58.58,58.1,58.21,81600.0,57.9919,58.0612,57.5855,57.6945,81600.0
2015-01-05 09:50:00,58.21,58.21,57.96,58.06,79600.0,57.6945,57.6945,57.4467,57.5458,79600.0
2015-01-05 09:55:00,58.06,58.43,58.01,58.4,60200.0,57.5458,57.9126,57.4963,57.8828,60200.0
2015-01-05 10:00:00,58.4,58.85,58.33,58.84,67800.0,57.8828,58.3288,57.8134,58.3189,67800.0
2015-01-05 10:05:00,58.84,58.84,58.64,58.64,51500.0,58.3189,58.3189,58.1207,58.1207,51500.0
2015-01-05 10:10:00,58.62,58.82,58.59,58.77,37400.0,58.1009,58.2991,58.0711,58.2495,37400.0
2015-01-05 10:15:00,58.78,58.93,58.75,58.76,34600.0,58.2595,58.4081,58.2297,58.2396,34600.0
2015-01-05 10:20:00,58.74,58.92,58.67,58.92,89400.0,58.2198,58.3982,58.1504,58.3982,89400.0
2015-01-05 10:25:00,58.93,59.14,58.9,59.04,40800.0,58.4081,58.6163,58.3784,58.5172,40800.0
2015-01-05 10:30:00,59.03,59.03,58.9,58.93,33300.0,58.5072,58.5072,58.3784,58.4081,33300.0
2015-01-05 10:35:00,58.92,59.08,58.85,59.07,22600.0,58.3982,58.5568,58.3288,58.5469,22600.0
2015-01-05 10:40:00,59.05,59.11,58.92,59.02,31000.0,58.5271,58.5865,58.3982,58.4973,31000.0
2015-01-05 10:45:00,59.02,59.24,58.99,59.22,46300.0,58.4973,58.7154,58.4676,58.6956,46300.0
2015-01-05 10:50:00,59.2,59.21,59.05,59.15,36400.0,58.6757,58.6857,58.5271,58.6262,36400.0
2015-01-05 10:55:00,59.14,59.16,58.88,58.88,39400.0,58.6163,58.6361,58.3586,58.3586,39400.0
2015-01-05 11:00:00,58.86,58.95,58.81,58.94,31000.0,58.3388,58.428,58.2892,58.418,31000.0
2015-01-05 11:05:00,58.94,59.0,58.89,58.89,20900.0,58.418,58.4775,58.3685,58.3685,20900.0
2015-01-05 11:10:00,58.88,58.92,58.81,58.87,26700.0,58.3586,58.3982,58.2892,58.3487,26700.0
2015-01-05 11:15:00,58.85,58.85,58.63,58.65,19500.0,58.3288,58.3288,58.1108,58.1306,19500.0
2015-01-05 11:20:00,58.66,58.71,58.6,58.68,20900.0,58.1405,58.1901,58.0811,58.1603,20900.0
2015-01-05 11:25:00,58.67,58.76,58.56,58.57,24800.0,58.1504,58.2396,58.0414,58.0513,24800.0
2015-01-05 11:30:00,58.58,58.72,58.48,58.7,46200.0,58.0612,58.2,57.9621,58.1802,46200.0
2015-01-05 11:35:00,58.68,58.74,58.62,58.7,19600.0,58.1603,58.2198,58.1009,58.1802,19600.0
2015-01-05 11:40:00,58.7,58.77,58.65,58.68,23400.0,58.1802,58.2495,58.1306,58.1603,23400.0
2015-01-05 11:45:00,58.68,58.76,58.59,58.59,18200.0,58.1603,58.2396,58.0711,58.0711,18200.0
2015-01-05 11:50:00,58.61,58.67,58.53,58.61,19100.0,58.091,58.1504,58.0117,58.091,19100.0
2015-01-05 11:55:00,58.61,58.64,58.51,58.55,16600.0,58.091,58.1207,57.9919,58.0315,16600.0
2015-01-05 12:00:00,58.53,58.58,58.48,58.51,26500.0,58.0117,58.0612,57.9621,57.9919,26500.0
2015-01-05 12:05:00,58.53,58.54,58.47,58.48,17300.0,58.0117,58.0216,57.9522,57.9621,17300.0
2015-01-05 12:10:00,58.48,58.49,58.41,58.42,25800.0,57.9621,57.972,57.8927,57.9026,25800.0
2015-01-05 12:15:00,58.43,58.43,58.34,58.42,20500.0,57.9126,57.9126,57.8234,57.9026,20500.0
2015-01-05 12:20:00,58.42,58.47,58.31,58.35,18200.0,57.9026,57.9522,57.7936,57.8333,18200.0
2015-01-05 12:25:00,58.36,58.38,58.3,58.32,23300.0,57.8432,57.863,57.7837,57.8035,23300.0
2015-01-05 12:30:00,58.32,58.32,58.18,58.18,29500.0,57.8035,57.8035,57.6648,57.6648,29500.0
2015-01-05 12:35:00,58.17,58.34,58.17,58.32,14100.0,57.6549,57.8234,57.6549,57.8035,14100.0
2015-01-05 12:40:00,58.32,58.32,58.24,58.29,15000.0,57.8035,57.8035,57.7242,57.7738,15000.0
2015-01-05 12:45:00,58.28,58.28,58.14,58.16,23300.0,57.7639,57.7639,57.6251,57.645,23300.0
2015-01-05 12:50:00,58.16,58.16,58.06,58.06,21700.0,57.645,57.645,57.5458,57.5458,21700.0
2015-01-05 12:55:00,58.06,58.07,57.98,58.02,23600.0,57.5458,57.5557,57.4665,57.5062,23600.0
2015-01-05 13:00:00,58.04,58.1,58.0,58.0,23700.0,57.526,57.5855,57.4864,57.4864,23700.0
2015-01-05 13:05:00,58.02,58.08,57.97,58.06,15100.0,57.5062,57.5657,57.4566,57.5458,15100.0
2015-01-05 13:10:00,58.05,58.06,57.94,58.03,15700.0,57.5359,57.5458,57.4269,57.5161,15700.0
2015-01-05 13:15:00,58.03,58.03,57.94,57.94,9100.0,57.5161,57.5161,57.4269,57.4269,9100.0
2015-01-05 13:20:00,57.95,58.06,57.94,57.97,15600.0,57.4368,57.5458,57.4269,57.4566,15600.0
2015-01-05 13:25:00,57.98,58.0,57.87,57.91,24700.0,57.4665,57.4864,57.3575,57.3972,24700.0
2015-01-05 13:30:00,57.9,58.09,57.84,58.03,34200.0,57.3873,57.5756,57.3278,57.5161,34200.0
2015-01-05 13:35:00,58.06,58.15,58.06,58.07,14800.0,57.5458,57.635,57.5458,57.5557,14800.0
2015-01-05 13:40:00,58.07,58.11,57.98,58.0,15000.0,57.5557,57.5954,57.4665,57.4864,15000.0
2015-01-05 13:45:00,58.0,58.07,57.97,58.04,19800.0,57.4864,57.5557,57.4566,57.526,19800.0
2015-01-05 13:50:00,58.04,58.21,58.04,58.17,25400.0,57.526,57.6945,57.526,57.6549,25400.0
2015-01-05 13:55:00,58.18,58.2,58.11,58.17,20900.0,57.6648,57.6846,57.5954,57.6549,20900.0
2015-01-05 14:00:00,58.17,58.17,58.07,58.1,17600.0,57.6549,57.6549,57.5557,57.5855,17600.0
2015-01-05 14:05:00,58.08,58.16,58.0,58.03,40300.0,57.5657,57.645,57.4864,57.5161,40300.0
2015-01-05 14:10:00,58.04,58.04,57.86,57.92,28400.0,57.526,57.526,57.3476,57.4071,28400.0
2015-01-05 14:15:00,57.91,58.05,57.83,57.98,22500.0,57.3972,57.5359,57.3179,57.4665,22500.0
2015-01-05 14:20:00,57.99,58.12,57.97,58.08,21100.0,57.4765,57.6053,57.4566,57.5657,21100.0
2015-01-05 14:25:00,58.09,58.12,57.99,58.06,19700.0,57.5756,57.6053,57.4765,57.5458,19700.0
2015-01-05 14:30:00,58.06,58.07,57.99,58.06,20500.0,57.5458,57.5557,57.4765,57.5458,20500.0
2015-01-05 14:35:00,58.07,58.08,57.99,57.99,28200.0,57.5557,57.5657,57.4765,57.4765,28200.0
2015-01-05 14:40:00,58.01,58.09,58.0,58.01,55400.0,57.4963,57.5756,57.4864,57.4963,55400.0
2015-01-05 14:45:00,58.02,58.07,57.99,58.05,29000.0,57.5062,57.5557,57.4765,57.5359,29000.0
2015-01-05 14:50:00,58.05,58.08,57.97,58.08,28700.0,57.5359,57.5657,57.4566,57.5657,28700.0
2015-01-05 14:55:00,58.08,58.16,58.04,58.04,35900.0,57.5657,57.645,57.526,57.526,35900.0
2015-01-05 15:00:00,58.05,58.09,58.01,58.04,27900.0,57.5359,57.5756,57.4963,57.526,27900.0
2015-01-05 15:05:00,58.04,58.16,58.02,58.13,44700.0,57.526,57.645,57.5062,57.6152,44700.0
2015-01-05 15:10:00,58.12,58.27,58.12,58.25,49200.0,57.6053,57.754,57.6053,57.7342,49200.0
2015-01-05 15:15:00,58.25,58.29,58.22,58.28,36800.0,57.7342,57.7738,57.7044,57.7639,36800.0
2015-01-05 15:20:00,58.28,58.34,58.16,58.31,40900.0,57.7639,57.8234,57.645,57.7936,40900.0
2015-01-05 15:25:00,58.31,58.33,58.21,58.22,37800.0,57.7936,57.8134,57.6945,57.7044,37800.0
2015-01-05 15:30:00,58.22,58.26,58.19,58.26,37100.0,57.7044,57.7441,57.6747,57.7441,37100.0
2015-01-05 15:35:00,58.26,58.36,58.24,58.35,51900.0,57.7441,57.8432,57.7242,57.8333,51900.0
2015-01-05 15:40:00,58.36,58.45,58.3,58.34,62500.0,57.8432,57.9324,57.7837,57.8234,62500.0
2015-01-05 15:45:00,58.34,58.4,58.24,58.36,71000.0,57.8234,57.8828,57.7242,57.8432,71000.0
2015-01-05 15:50:00,58.34,58.44,58.3,58.36,85400.0,57.8234,57.9225,57.7837,57.8432,85400.0
2015-01-05 15:55:00,58.35,58.39,58.16,58.2,122700.0,57.8333,57.8729,57.645,57.6846,122700.0
2015-01-06 09:30:00,58.18,58.55,58.01,58.46,85900.0,57.6648,58.0315,57.4963,57.9423,85900.0
2015-01-06 09:35:00,58.44,58.49,58.17,58.17,28400.0,57.9225,57.972,57.6549,57.6549,28400.0
2015-01-06 09:40:00,58.14,58.35,58.01,58.28,32800.0,57.6251,57.8333,57.4963,57.7639,32800.0
2015-01-06 09:45:00,58.27,58.4,58.19,58.28,29300.0,57.754,57.8828,57.6747,57.7639,29300.0
2015-01-06 09:50:00,58.29,58.4,58.25,58.38,26100.0,57.7738,57.8828,57.7342,57.863,26100.0
2015-01-06 09:55:00,58.35,58.43,58.21,58.21,32000.0,57.8333,57.9126,57.6945,57.6945,32000.0
2015-01-06 10:00:00,58.21,58.34,58.13,58.24,29800.0,57.6945,57.8234,57.6152,57.7242,29800.0
2015-01-06 10:05:00,58.22,58.36,58.16,58.18,29500.0,57.7044,57.8432,57.645,57.6648,29500.0
2015-01-06 10:10:00,58.21,58.48,58.21,58.48,28400.0,57.6945,57.9621,57.6945,57.9621,28400.0
2015-01-06 10:15:00,58.5,58.51,58.22,58.3,78800.0,57.9819,57.9919,57.7044,57.7837,78800.0
2015-01-06 10:20:00,58.3,58.39,58.22,58.27,23200.0,57.7837,57.8729,57.7044,57.754,23200.0
2015-01-06 10:25:00,58.27,58.32,58.21,58.21,24200.0,57.754,57.8035,57.6945,57.6945,24200.0
2015-01-06 10:30:00,58.19,58.38,58.19,58.31,39700.0,57.6747,57.863,57.6747,57.7936,39700.0
2015-01-06 10:35:00,58.31,58.39,58.24,58.25,26900.0,57.7936,57.8729,57.7242,57.7342,26900.0
2015-01-06 10:40:00,58.25,58.29,58.08,58.08,20600.0,57.7342,57.7738,57.5657,57.5657,20600.0
2015-01-06 10:45:00,58.09,58.15,58.0,58.06,35700.0,57.5756,57.635,57.4864,57.5458,35700.0
2015-01-06 10:50:00,58.05,58.12,58.02,58.03,16400.0,57.5359,57.6053,57.5062,57.5161,16400.0
2015-01-06 10:55:00,58.03,58.06,57.98,58.01,52100.0,57.5161,57.5458,57.4665,57.4963,52100.0
2015-01-06 11:00:00,58.0,58.01,57.77,57.96,53100.0,57.4864,57.4963,57.2584,57.4467,53100.0
2015-01-06 11:05:00,57.95,58.03,57.88,57.92,36400.0,57.4368,57.5161,57.3674,57.4071,36400.0
2015-01-06 11:10:00,57.91,58.05,57.86,58.03,39200.0,57.3972,57.5359,57.3476,57.5161,39200.0
2015-01-06 11:15:00,58.05,58.05,57.75,57.79,17500.0,57.5359,57.5359,57.2386,57.2782,17500.0
2015-01-06 11:20:00,57.81,57.9,57.77,57.8,27100.0,57.298,57.3873,57.2584,57.2881,27100.0
2015-01-06 11:25:00,57.8,57.86,57.73,57.78,19800.0,57.2881,57.3476,57.2188,57.2683,19800.0
2015-01-06 11:30:00,57.76,57.78,57.53,57.62,32900.0,57.2485,57.2683,57.0205,57.1097,32900.0
2015-01-06 11:35:00,57.62,57.63,57.43,57.49,28600.0,57.1097,57.1196,56.9214,56.9809,28600.0
2015-01-06 11:40:00,57.47,57.55,57.39,57.39,19500.0,56.9611,57.0404,56.8818,56.8818,19500.0
2015-01-06 11:45:00,57.37,57.53,57.37,57.51,23200.0,56.8619,57.0205,56.8619,57.0007,23200.0
2015-01-06 11:50:00,57.5,57.51,57.24,57.26,27200.0,56.9908,57.0007,56.7331,56.7529,27200.0
2015-01-06 11:55:00,57.26,57.45,57.26,57.38,17200.0,56.7529,56.9412,56.7529,56.8719,17200.0
2015-01-06 12:00:00,57.38,57.4,57.24,57.32,36200.0,56.8719,56.8917,56.7331,56.8124,36200.0
2015-01-06 12:05:00,57.32,57.37,57.15,57.23,36400.0,56.8124,56.8619,56.6439,56.7232,36400.0
2015-01-06 12:10:00,57.23,57.24,57.15,57.22,25000.0,56.7232,56.7331,56.6439,56.7133,25000.0
2015-01-06 12:15:00,57.23,57.24,57.04,57.08,29400.0,56.7232,56.7331,56.5349,56.5745,29400.0
2015-01-06 12:20:00,57.08,57.1,56.91,56.93,30400.0,56.5745,56.5943,56.406,56.4258,30400.0
2015-01-06 12:25:00,56.91,57.12,56.91,57.03,36100.0,56.406,56.6142,56.406,56.525,36100.0
2015-01-06 12:30:00,57.02,57.14,56.98,57.12,21900.0,56.515,56.634,56.4754,56.6142,21900.0
2015-01-06 12:35:00,57.11,57.34,57.1,57.3,20700.0,56.6042,56.8322,56.5943,56.7926,20700.0
2015-01-06 12:40:00,57.29,57.36,57.29,57.32,14100.0,56.7827,56.852,56.7827,56.8124,14100.0
2015-01-06 12:45:00,57.33,57.35,57.24,57.31,18700.0,56.8223,56.8421,56.7331,56.8025,18700.0
2015-01-06 12:50:00,57.3,57.33,57.22,57.27,21200.0,56.7926,56.8223,56.7133,56.7628,21200.0
2015-01-06 12:55:00,57.27,57.3,57.25,57.26,21500.0,56.7628,56.7926,56.743,56.7529,21500.0
2015-01-06 13:00:00,57.26,57.26,57.04,57.08,32900.0,56.7529,56.7529,56.5349,56.5745,32900.0
2015-01-06 13:05:00,57.07,57.07,56.91,56.93,22700.0,56.5646,56.5646,56.406,56.4258,22700.0
2015-01-06 13:10:00,56.92,56.98,56.86,56.88,19600.0,56.4159,56.4754,56.3565,56.3763,19600.0
2015-01-06 13:15:00,56.88,56.88,56.68,56.69,28100.0,56.3763,56.3763,56.1781,56.188,28100.0
2015-01-06 13:20:00,56.7,56.72,56.55,56.61,49800.0,56.1979,56.2177,56.0492,56.1087,49800.0
2015-01-06 13:25:00,56.59,56.82,56.56,56.77,26100.0,56.0889,56.3168,56.0591,56.2673,26100.0
2015-01-06 13:30:00,56.8,56.84,56.68,56.69,52300.0,56.297,56.3366,56.1781,56.188,52300.0
2015-01-06 13:35:00,56.7,56.78,56.66,56.76,38500.0,56.1979,56.2772,56.1582,56.2573,38500.0
2015-01-06 13:40:00,56.77,56.77,56.61,56.66,21500.0,56.2673,56.2673,56.1087,56.1582,21500.0
2015-01-06 13:45:00,56.69,56.8,56.68,56.78,18700.0,56.188,56.297,56.1781,56.2772,18700.0
2015-01-06 13:50:00,56.76,56.87,56.71,56.8,30400.0,56.2573,56.3664,56.2078,56.297,30400.0
2015-01-06 13:55:00,56.8,56.92,56.71,56.9,22600.0,56.297,56.4159,56.2078,56.3961,22600.0
2015-01-06 14:00:00,56.9,57.05,56.85,57.02,29200.0,56.3961,56.5448,56.3466,56.515,29200.0
2015-01-06 14:05:00,57.01,57.03,56.98,56.98,19000.0,56.5051,56.525,56.4754,56.4754,19000.0
2015-01-06 14:10:00,56.98,56.98,56.81,56.81,20400.0,56.4754,56.4754,56.3069,56.3069,20400.0
2015-01-06 14:15:00,56.8,56.89,56.78,56.87,23600.0,56.297,56.3862,56.2772,56.3664,23600.0
2015-01-06 14:20:00,56.88,57.09,56.88,57.07,15600.0,56.3763,56.5844,56.3763,56.5646,15600.0
2015-01-06 14:25:00,57.07,57.2,57.06,57.19,28600.0,56.5646,56.6935,56.5547,56.6835,28600.0
2015-01-06 14:30:00,57.22,57.27,57.14,57.2,28000.0,56.7133,56.7628,56.634,56.6935,28000.0
2015-01-06 14:35:00,57.21,57.31,57.16,57.29,23100.0,56.7034,56.8025,56.6538,56.7827,23100.0
2015-01-06 14:40:00,57.3,57.45,57.23,57.44,42000.0,56.7926,56.9412,56.7232,56.9313,42000.0
2015-01-06 14:45:00,57.45,57.55,57.43,57.52,27400.0,56.9412,57.0404,56.9214,57.0106,27400.0
2015-01-06 14:50:00,57.52,57.66,57.49,57.58,28500.0,57.0106,57.1494,56.9809,57.0701,28500.0
2015-01-06 14:55:00,57.57,57.58,57.42,57.5,26200.0,57.0602,57.0701,56.9115,56.9908,26200.0
2015-01-06 15:00:00,57.52,57.58,57.43,57.49,28500.0,57.0106,57.0701,56.9214,56.9809,28500.0
2015-01-06 15:05:00,57.49,57.55,57.4,57.45,25900.0,56.9809,57.0404,56.8917,56.9412,25900.0
2015-01-06 15:10:00,57.46,57.61,57.44,57.6,36800.0,56.9511,57.0998,56.9313,57.0899,36800.0
2015-01-06 15:15:00,57.59,57.66,57.54,57.62,38100.0,57.08,57.1494,57.0304,57.1097,38100.0
2015-01-06 15:20:00,57.64,57.78,57.6,57.7,39200.0,57.1296,57.2683,57.0899,57.189,39200.0
2015-01-06 15:25:00,57.7,57.81,57.59,57.8,36800.0,57.189,57.298,57.08,57.2881,36800.0
2015-01-06 15:30:00,57.8,57.8,57.66,57.66,48700.0,57.2881,57.2881,57.1494,57.1494,48700.0
2015-01-06 15:35:00,57.65,57.68,57.52,57.52,52600.0,57.1395,57.1692,57.0106,57.0106,52600.0
2015-01-06 15:40:00,57.53,57.59,57.46,57.55,58900.0,57.0205,57.08,56.9511,57.0404,58900.0
2015-01-06 15:45:00,57.54,57.59,57.44,57.44,75800.0,57.0304,57.08,56.9313,56.9313,75800.0
2015-01-06 15:50:00,57.46,57.5,57.3,57.35,73400.0,56.9511,56.9908,56.7926,56.8421,73400.0
2015-01-06 15:55:00,57.34,57.34,57.14,57.19,136300.0,56.8322,56.8322,56.634,56.6835,136300.0
2015-01-07 09:30:00,57.79,57.79,57.01,57.17,113600.0,57.2782,57.2782,56.5051,56.6637,113600.0
2015-01-07 09:35:00,57.17,57.75,57.14,57.62,88200.0,56.6637,57.2386,56.634,57.1097,88200.0
2015-01-07 09:40:00,57.62,57.73,57.57,57.64,64700.0,57.1097,57.2188,57.0602,57.1296,64700.0
2015-01-07 09:45:00,57.62,57.62,57.37,57.58,33700.0,57.1097,57.1097,56.8619,57.0701,33700.0
2015-01-07 09:50:00,57.61,57.78,57.5,57.52,36800.0,57.0998,57.2683,56.9908,57.0106,36800.0
2015-01-07 09:55:00,57.55,57.74,57.52,57.73,42300.0,57.0404,57.2287,57.0106,57.2188,42300.0
2015-01-07 10:00:00,57.73,57.95,57.72,57.85,46100.0,57.2188,57.4368,57.2088,57.3377,46100.0
2015-01-07 10:05:00,57.85,57.91,57.65,57.67,40800.0,57.3377,57.3972,57.1395,57.1593,40800.0
2015-01-07 10:10:00,57.67,57.67,57.41,57.43,47000.0,57.1593,57.1593,56.9016,56.9214,47000.0
2015-01-07 10:15:00,57.43,57.67,57.42,57.55,42600.0,56.9214,57.1593,56.9115,57.0404,42600.0
2015-01-07 10:20:00,57.53,57.56,57.32,57.37,49700.0,57.0205,57.0503,56.8124,56.8619,49700.0
2015-01-07 10:25:00,57.37,57.38,57.14,57.18,44500.0,56.8619,56.8719,56.634,56.6736,44500.0
2015-01-07 10:30:00,57.16,57.16,57.0,57.09,43800.0,56.6538,56.6538,56.4952,56.5844,43800.0
2015-01-07 10:35:00,57.1,57.28,57.07,57.1,30100.0,56.5943,56.7727,56.5646,56.5943,30100.0
2015-01-07 10:40:00,57.1,57.24,57.01,57.19,25600.0,56.5943,56.7331,56.5051,56.6835,25600.0
2015-01-07 10:45:00,57.19,57.36,57.19,57.34,37100.0,56.6835,56.852,56.6835,56.8322,37100.0
2015-01-07 10:50:00,57.34,57.49,57.33,57.4,35500.0,56.8322,56.9809,56.8223,56.8917,35500.0
2015-01-07 10:55:00,57.41,57.42,57.05,57.16,58700.0,56.9016,56.9115,56.5448,56.6538,58700.0
2015-01-07 11:00:00,57.17,57.24,56.99,57.05,40500.0,56.6637,56.7331,56.4853,56.5448,40500.0
2015-01-07 11:05:00,57.05,57.15,56.99,57.0,36500.0,56.5448,56.6439,56.4853,56.4952,36500.0
2015-01-07 11:10:00,56.99,57.04,56.95,56.95,25100.0,56.4853,56.5349,56.4457,56.4457,25100.0
2015-01-07 11:15:00,56.95,56.97,56.83,56.92,44100.0,56.4457,56.4655,56.3267,56.4159,44100.0
2015-01-07 11:20:00,56.92,56.97,56.85,56.95,32100.0,56.4159,56.4655,56.3466,56.4457,32100.0
2015-01-07 11:25:00,56.96,56.96,56.77,56.89,50300.0,56.4556,56.4556,56.2673,56.3862,50300.0
2015-01-07 11:30:00,56.91,56.98,56.89,56.97,50300.0,56.406,56.4754,56.3862,56.4655,50300.0
2015-01-07 11:35:00,56.96,57.03,56.88,57.02,40600.0,56.4556,56.525,56.3763,56.515,40600.0
2015-01-07 11:40:00,57.02,57.16,56.94,57.14,38600.0,56.515,56.6538,56.4358,56.634,38600.0
2015-01-07 11:45:00,57.15,57.23,57.09,57.19,23200.0,56.6439,56.7232,56.5844,56.6835,23200.0
2015-01-07 11:50:00,57.21,57.28,57.18,57.27,44600.0,56.7034,56.7727,56.6736,56.7628,44600.0
2015-01-07 11:55:00,57.28,57.32,57.21,57.31,35000.0,56.7727,56.8124,56.7034,56.8025,35000.0
2015-01-07 12:00:00,57.3,57.42,57.29,57.38,35000.0,56.7926,56.9115,56.7827,56.8719,35000.0
2015-01-07 12:05:00,57.39,57.54,57.34,57.39,37600.0,56.8818,57.0304,56.8322,56.8818,37600.0
2015-01-07 12:10:00,57.4,57.4,57.16,57.17,39400.0,56.8917,56.8917,56.6538,56.6637,39400.0
2015-01-07 12:15:00,57.17,57.25,57.12,57.16,39000.0,56.6637,56.743,56.6142,56.6538,39000.0
2015-01-07 12:20:00,57.18,57.23,57.07,57.09,26400.0,56.6736,56.7232,56.5646,56.5844,26400.0
2015-01-07 12:25:00,57.1,57.2,57.05,57.13,33200.0,56.5943,56.6935,56.5448,56.6241,33200.0
2015-01-07 12:30:00,57.12,57.19,56.94,56.94,59500.0,56.6142,56.6835,56.4358,56.4358,59500.0
2015-01-07 12:35:00,56.93,57.08,56.93,57.07,38300.0,56.4258,56.5745,56.4258,56.5646,38300.0
2015-01-07 12:40:00,57.06,57.11,57.01,57.11,19700.0,56.5547,56.6042,56.5051,56.6042,19700.0
2015-01-07 12:45:00,57.14,57.14,57.06,57.1,19700.0,56.634,56.634,56.5547,56.5943,19700.0
2015-01-07 12:50:00,57.1,57.2,57.09,57.18,24200.0,56.5943,56.6935,56.5844,56.6736,24200.0
2015-01-07 12:55:00,57.18,57.2,57.09,57.12,19900.0,56.6736,56.6935,56.5844,56.6142,19900.0
2015-01-07 13:00:00,57.13,57.2,56.97,56.97,27600.0,56.6241,56.6935,56.4655,56.4655,27600.0
2015-01-07 13:05:00,56.97,57.01,56.87,56.88,28000.0,56.4655,56.5051,56.3664,56.3763,28000.0
2015-01-07 13:10:00,56.87,56.92,56.86,56.86,43100.0,56.3664,56.4159,56.3565,56.3565,43100.0
2015-01-07 13:15:00,56.87,56.99,56.87,56.91,27700.0,56.3664,56.4853,56.3664,56.406,27700.0
2015-01-07 13:20:00,56.9,57.0,56.85,56.86,30000.0,56.3961,56.4952,56.3466,56.3565,30000.0
2015-01-07 13:25:00,56.87,56.95,56.8,56.91,23100.0,56.3664,56.4457,56.297,56.406,23100.0
2015-01-07 13:30:00,56.9,57.06,56.87,57.06,29800.0,56.3961,56.5547,56.3664,56.5547,29800.0
2015-01-07 13:35:00,57.07,57.12,57.03,57.1,23000.0,56.5646,56.6142,56.525,56.5943,23000.0
2015-01-07 13:40:00,57.09,57.15,57.05,57.11,16600.0,56.5844,56.6439,56.5448,56.6042,16600.0
2015-01-07 13:45:00,57.09,57.12,56.99,57.06,93400.0,56.5844,56.6142,56.4853,56.5547,93400.0
2015-01-07 13:50:00,57.06,57.07,56.99,57.03,19200.0,56.5547,56.5646,56.4853,56.525,19200.0
2015-01-07 13:55:00,57.03,57.05,57.01,57.04,15800.0,56.525,56.5448,56.5051,56.5349,15800.0
2015-01-07 14:00:00,57.04,57.17,56.94,57.12,68300.0,56.5349,56.6637,56.4358,56.6142,68300.0
2015-01-07 14:05:00,57.07,57.09,56.97,57.07,44300.0,56.5646,56.5844,56.4655,56.5646,44300.0
2015-01-07 14:10:00,57.07,57.07,56.69,56.7,91900.0,56.5646,56.5646,56.188,56.1979,91900.0
2015-01-07 14:15:00,56.71,56.77,56.65,56.76,55900.0,56.2078,56.2673,56.1483,56.2573,55900.0
2015-01-07 14:20:00,56.76,56.89,56.7,56.78,48700.0,56.2573,56.3862,56.1979,56.2772,48700.0
2015-01-07 14:25:00,56.79,56.9,56.74,56.75,44300.0,56.2871,56.3961,56.2375,56.2474,44300.0
2015-01-07 14:30:00,56.76,57.0,56.75,56.98,38100.0,56.2573,56.4952,56.2474,56.4754,38100.0
2015-01-07 14:35:00,56.99,57.03,56.85,56.89,43700.0,56.4853,56.525,56.3466,56.3862,43700.0
2015-01-07 14:40:00,56.9,56.9,56.81,56.86,35600.0,56.3961,56.3961,56.3069,56.3565,35600.0
2015-01-07 14:45:00,56.87,56.92,56.8,56.87,31800.0,56.3664,56.4159,56.297,56.3664,31800.0
2015-01-07 14:50:00,56.89,56.89,56.78,56.86,28000.0,56.3862,56.3862,56.2772,56.3565,28000.0
2015-01-07 14:55:00,56.85,56.86,56.65,56.69,36500.0,56.3466,56.3565,56.1483,56.188,36500.0
2015-01-07 15:00:00,56.69,56.88,56.68,56.79,41500.0,56.188,56.3763,56.1781,56.2871,41500.0
2015-01-07 15:05:00,56.75,56.95,56.74,56.88,36300.0,56.2474,56.4457,56.2375,56.3763,36300.0
2015-01-07 15:10:00,56.88,56.88,56.73,56.77,48900.0,56.3763,56.3763,56.2276,56.2673,48900.0
2015-01-07 15:15:00,56.76,56.77,56.63,56.71,61000.0,56.2573,56.2673,56.1285,56.2078,61000.0
2015-01-07 15:20:00,56.72,56.73,56.61,56.63,62700.0,56.2177,56.2276,56.1087,56.1285,62700.0
2015-01-07 15:25:00,56.62,56.77,56.6,56.74,78500.0,56.1186,56.2673,56.0988,56.2375,78500.0
2015-01-07 15:30:00,56.72,56.78,56.69,56.75,72900.0,56.2177,56.2772,56.188,56.2474,72900.0
2015-01-07 15:35:00,56.75,56.81,56.73,56.8,59600.0,56.2474,56.3069,56.2276,56.297,59600.0
2015-01-07 15:40:00,56.8,56.85,56.79,56.84,88600.0,56.297,56.3466,56.2871,56.3366,88600.0
2015-01-07 15:45:00,56.85,56.94,56.81,56.86,131100.0,56.3466,56.4358,56.3069,56.3565,131100.0
2015-01-07 15:50:00,56.86,56.91,56.81,56.9,134600.0,56.3565,56.406,56.3069,56.3961,134600.0
2015-01-07 15:55:00,56.9,56.94,56.84,56.93,199900.0,56.3961,56.4358,56.3366,56.4258,199900.0
2015-01-08 09:30:00,57.33,57.45,57.24,57.41,96200.0,56.8223,56.9412,56.7331,56.9016,96200.0
2015-01-08 09:35:00,57.43,57.45,57.17,57.28,40600.0,56.9214,56.9412,56.6637,56.7727,40600.0
2015-01-08 09:40:00,57.28,57.4,57.18,57.33,147100.0,56.7727,56.8917,56.6736,56.8223,147100.0
2015-01-08 09:45:00,57.35,57.5,57.32,57.42,82400.0,56.8421,56.9908,56.8124,56.9115,82400.0
2015-01-08 09:50:00,57.42,57.81,57.42,57.79,108600.0,56.9115,57.298,56.9115,57.2782,108600.0
2015-01-08 09:55:00,57.79,58.0,57.79,57.98,40300.0,57.2782,57.4864,57.2782,57.4665,40300.0
2015-01-08 10:00:00,58.0,58.21,57.97,58.05,49100.0,57.4864,57.6945,57.4566,57.5359,49100.0
2015-01-08 10:05:00,58.08,58.12,57.94,57.97,35700.0,57.5657,57.6053,57.4269,57.4566,35700.0
2015-01-08 10:10:00,57.97,58.28,57.92,58.18,101000.0,57.4566,57.7639,57.4071,57.6648,101000.0
2015-01-08 10:15:00,58.19,58.26,58.13,58.22,58000.0,57.6747,57.7441,57.6152,57.7044,58000.0
2015-01-08 10:20:00,58.22,58.25,58.14,58.21,31100.0,57.7044,57.7342,57.6251,57.6945,31100.0
2015-01-08 10:25:00,58.21,58.23,58.01,58.02,24600.0,57.6945,57.7143,57.4963,57.5062,24600.0
2015-01-08 10:30:00,58.02,58.13,57.96,58.13,33800.0,57.5062,57.6152,57.4467,57.6152,33800.0
2015-01-08 10:35:00,58.12,58.22,58.11,58.21,15900.0,57.6053,57.7044,57.5954,57.6945,15900.0
2015-01-08 10:40:00,58.22,58.5,58.21,58.4,43900.0,57.7044,57.9819,57.6945,57.8828,43900.0
2015-01-08 10:45:00,58.41,58.51,58.41,58.49,36600.0,57.8927,57.9919,57.8927,57.972,36600.0
2015-01-08 10:50:00,58.49,58.5,58.29,58.32,31800.0,57.972,57.9819,57.7738,57.8035,31800.0
2015-01-08 10:55:00,58.34,58.4,58.28,58.32,24000.0,57.8234,57.8828,57.7639,57.8035,24000.0
2015-01-08 11:00:00,58.33,58.43,58.32,58.35,27200.0,57.8134,57.9126,57.8035,57.8333,27200.0
2015-01-08 11:05:00,58.36,58.42,58.26,58.26,35200.0,57.8432,57.9026,57.7441,57.7441,35200.0
2015-01-08 11:10:00,58.28,58.33,58.26,58.27,26900.0,57.7639,57.8134,57.7441,57.754,26900.0
2015-01-08 11:15:00,58.26,58.31,58.2,58.25,26600.0,57.7441,57.7936,57.6846,57.7342,26600.0
2015-01-08 11:20:00,58.25,58.29,58.18,58.2,25400.0,57.7342,57.7738,57.6648,57.6846,25400.0
2015-01-08 11:25:00,58.2,58.2,58.1,58.12,29500.0,57.6846,57.6846,57.5855,57.6053,29500.0
2015-01-08 11:30:00,58.13,58.17,58.1,58.12,32500.0,57.6152,57.6549,57.5855,57.6053,32500.0
2015-01-08 11:35:00,58.11,58.11,57.97,58.05,35000.0,57.5954,57.5954,57.4566,57.5359,35000.0
2015-01-08 11:40:00,58.06,58.15,58.03,58.13,19200.0,57.5458,57.635,57.5161,57.6152,19200.0
2015-01-08 11:45:00,58.13,58.15,58.07,58.08,18700.0,57.6152,57.635,57.5557,57.5657,18700.0
2015-01-08 11:50:00,58.1,58.15,58.07,58.14,14800.0,57.5855,57.635,57.5557,57.6251,14800.0
2015-01-08 11:55:00,58.15,58.24,58.14,58.23,18300.0,57.635,57.7242,57.6251,57.7143,18300.0
2015-01-08 12:00:00,58.23,58.28,58.14,58.14,22800.0,57.7143,57.7639,57.6251,57.6251,22800.0
2015-01-08 12:05:00,58.14,58.15,58.11,58.12,12100.0,57.6251,57.635,57.5954,57.6053,12100.0
2015-01-08 12:10:00,58.12,58.14,58.04,58.1,21600.0,57.6053,57.6251,57.526,57.5855,21600.0
2015-01-08 12:15:00,58.1,58.12,58.06,58.12,17300.0,57.5855,57.6053,57.5458,57.6053,17300.0
2015-01-08 12:20:00,58.12,58.14,58.08,58.1,16400.0,57.6053,57.6251,57.5657,57.5855,16400.0
2015-01-08 12:25:00,58.11,58.26,58.1,58.25,13900.0,57.5954,57.7441,57.5855,57.7342,13900.0
2015-01-08 12:30:00,58.27,58.31,58.24,58.24,11500.0,57.754,57.7936,57.7242,57.7242,11500.0
2015-01-08 12:35:00,58.25,58.29,58.23,58.29,14900.0,57.7342,57.7738,57.7143,57.7738,14900.0
2015-01-08 12:40:00,58.29,58.39,58.28,58.34,16800.0,57.7738,57.8729,57.7639,57.8234,16800.0
2015-01-08 12:45:00,58.34,58.36,58.27,58.28,15600.0,57.8234,57.8432,57.754,57.7639,15600.0
2015-01-08 12:50:00,58.28,58.3,58.23,58.25,9000.0,57.7639,57.7837,57.7143,57.7342,9000.0
2015-01-08 12:55:00,58.24,58.4,58.23,58.37,13700.0,57.7242,57.8828,57.7143,57.8531,13700.0
2015-01-08 13:00:00,58.38,58.41,58.35,58.37,16000.0,57.863,57.8927,57.8333,57.8531,16000.0
2015-01-08 13:05:00,58.37,58.5,58.37,58.48,23100.0,57.8531,57.9819,57.8531,57.9621,23100.0
2015-01-08 13:10:00,58.47,58.5,58.39,58.41,18000.0,57.9522,57.9819,57.8729,57.8927,18000.0
2015-01-08 13:15:00,58.41,58.51,58.41,58.5,14200.0,57.8927,57.9919,57.8927,57.9819,14200.0
2015-01-08 13:20:00,58.5,58.52,58.48,58.49,19900.0,57.9819,58.0018,57.9621,57.972,19900.0
2015-01-08 13:25:00,58.48,58.55,58.48,58.48,18700.0,57.9621,58.0315,57.9621,57.9621,18700.0
2015-01-08 13:30:00,58.48,58.56,58.47,58.47,21800.0,57.9621,58.0414,57.9522,57.9522,21800.0
2015-01-08 13:35:00,58.46,58.47,58.41,58.42,37000.0,57.9423,57.9522,57.8927,57.9026,37000.0
2015-01-08 13:40:00,58.42,58.53,58.4,58.53,20000.0,57.9026,58.0117,57.8828,58.0117,20000.0
2015-01-08 13:45:00,58.53,58.6,58.52,58.57,27500.0,58.0117,58.0811,58.0018,58.0513,27500.0
2015-01-08 13:50:00,58.57,58.6,58.55,58.57,32300.0,58.0513,58.0811,58.0315,58.0513,32300.0
2015-01-08 13:55:00,58.57,58.57,58.32,58.36,40300.0,58.0513,58.0513,57.8035,57.8432,40300.0
2015-01-08 14:00:00,58.34,58.35,58.3,58.31,24800.0,57.8234,57.8333,57.7837,57.7936,24800.0
2015-01-08 14:05:00,58.31,58.45,58.3,58.44,21200.0,57.7936,57.9324,57.7837,57.9225,21200.0
2015-01-08 14:10:00,58.44,58.45,58.25,58.28,32400.0,57.9225,57.9324,57.7342,57.7639,32400.0
2015-01-08 14:15:00,58.29,58.4,58.29,58.33,24400.0,57.7738,57.8828,57.7738,57.8134,24400.0
2015-01-08 14:20:00,58.33,58.4,58.29,58.34,31800.0,57.8134,57.8828,57.7738,57.8234,31800.0
2015-01-08 14:25:00,58.35,58.53,58.35,58.52,18200.0,57.8333,58.0117,57.8333,58.0018,18200.0
2015-01-08 14:30:00,58.52,58.63,58.51,58.55,44900.0,58.0018,58.1108,57.9919,58.0315,44900.0
2015-01-08 14:35:00,58.55,58.63,58.52,58.63,25300.0,58.0315,58.1108,58.0018,58.1108,25300.0
2015-01-08 14:40:00,58.64,58.66,58.57,58.57,31400.0,58.1207,58.1405,58.0513,58.0513,31400.0
2015-01-08 14:45:00,58.57,58.65,58.57,58.65,19500.0,58.0513,58.1306,58.0513,58.1306,19500.0
2015-01-08 14:50:00,58.66,58.71,58.61,58.68,47500.0,58.1405,58.1901,58.091,58.1603,47500.0
2015-01-08 14:55:00,58.68,58.68,58.49,58.5,30300.0,58.1603,58.1603,57.972,57.9819,30300.0
2015-01-08 15:00:00,58.51,58.59,58.51,58.59,28800.0,57.9919,58.0711,57.9919,58.0711,28800.0
2015-01-08 15:05:00,58.58,58.6,58.53,58.59,35500.0,58.0612,58.0811,58.0117,58.0711,35500.0
2015-01-08 15:10:00,58.59,58.68,58.58,58.68,45000.0,58.0711,58.1603,58.0612,58.1603,45000.0
2015-01-08 15:15:00,58.68,58.71,58.62,58.69,47400.0,58.1603,58.1901,58.1009,58.1703,47400.0
2015-01-08 15:20:00,58.69,58.78,58.68,58.76,52300.0,58.1703,58.2595,58.1603,58.2396,52300.0
2015-01-08 15:25:00,58.75,58.76,58.6,58.65,65200.0,58.2297,58.2396,58.0811,58.1306,65200.0
2015-01-08 15:30:00,58.65,58.69,58.5,58.51,63300.0,58.1306,58.1703,57.9819,57.9919,63300.0
2015-01-08 15:35:00,58.51,58.61,58.5,58.55,55700.0,57.9919,58.091,57.9819,58.0315,55700.0
2015-01-08 15:40:00,58.54,58.56,58.49,58.53,67000.0,58.0216,58.0414,57.972,58.0117,67000.0
2015-01-08 15:45:00,58.53,58.65,58.47,58.61,98100.0,58.0117,58.1306,57.9522,58.091,98100.0
2015-01-08 15:50:00,58.61,58.67,58.55,58.66,106000.0,58.091,58.1504,58.0315,58.1405,106000.0
2015-01-08 15:55:00,58.67,58.67,58.53,58.61,211300.0,58.1504,58.1504,58.0117,58.091,211300.0
2015-01-09 09:30:00,59.16,59.5,59.05,59.3,154400.0,58.6361,58.9731,58.5271,58.7749,154400.0
2015-01-09 09:35:00,59.3,59.47,59.24,59.44,72500.0,58.7749,58.9433,58.7154,58.9136,72500.0
2015-01-09 09:40:00,59.38,59.45,59.2,59.27,53700.0,58.8541,58.9235,58.6757,58.7451,53700.0
2015-01-09 09:45:00,59.3,59.43,58.88,58.9,137000.0,58.7749,58.9037,58.3586,58.3784,137000.0
2015-01-09 09:50:00,58.92,59.16,58.86,59.07,44800.0,58.3982,58.6361,58.3388,58.5469,44800.0
2015-01-09 09:55:00,59.05,59.05,58.83,58.98,37800.0,58.5271,58.5271,58.309,58.4577,37800.0
2015-01-09 10:00:00,58.95,59.12,58.85,58.97,56800.0,58.428,58.5964,58.3288,58.4478,56800.0
2015-01-09 10:05:00,58.95,59.1,58.93,59.06,42500.0,58.428,58.5766,58.4081,58.537,42500.0
2015-01-09 10:10:00,59.06,59.11,58.73,58.76,55800.0,58.537,58.5865,58.2099,58.2396,55800.0
2015-01-09 10:15:00,58.78,58.79,58.63,58.7,38700.0,58.2595,58.2694,58.1108,58.1802,38700.0
2015-01-09 10:20:00,58.68,58.7,58.46,58.47,36100.0,58.1603,58.1802,57.9423,57.9522,36100.0
2015-01-09 10:25:00,58.46,58.5,58.22,58.24,58300.0,57.9423,57.9819,57.7044,57.7242,58300.0
2015-01-09 10:30:00,58.23,58.23,58.02,58.1,95100.0,57.7143,57.7143,57.5062,57.5855,95100.0
2015-01-09 10:35:00,58.09,58.15,57.98,58.13,128300.0,57.5756,57.635,57.4665,57.6152,128300.0
2015-01-09 10:40:00,58.13,58.17,58.08,58.12,67000.0,57.6152,57.6549,57.5657,57.6053,67000.0
2015-01-09 10:45:00,58.12,58.27,58.03,58.18,44800.0,57.6053,57.754,57.5161,57.6648,44800.0
2015-01-09 10:50:00,58.18,58.36,58.16,58.2,40700.0,57.6648,57.8432,57.645,57.6846,40700.0
2015-01-09 10:55:00,58.19,58.24,58.11,58.18,54500.0,57.6747,57.7242,57.5954,57.6648,54500.0
2015-01-09 11:00:00,58.17,58.23,58.13,58.22,61400.0,57.6549,57.7143,57.6152,57.7044,61400.0
2015-01-09 11:05:00,58.23,58.33,58.13,58.13,42700.0,57.7143,57.8134,57.6152,57.6152,42700.0
2015-01-09 11:10:00,58.13,58.16,57.85,57.87,87900.0,57.6152,57.645,57.3377,57.3575,87900.0
2015-01-09 11:15:00,57.88,58.08,57.86,58.08,36500.0,57.3674,57.5657,57.3476,57.5657,36500.0
2015-01-09 11:20:00,58.05,58.08,57.88,58.06,27400.0,57.5359,57.5657,57.3674,57.5458,27400.0
2015-01-09 11:25:00,58.08,58.13,58.0,58.03,40200.0,57.5657,57.6152,57.4864,57.5161,40200.0
2015-01-09 11:30:00,58.02,58.04,57.93,58.0,35100.0,57.5062,57.526,57.417,57.4864,35100.0
2015-01-09 11:35:00,57.98,58.0,57.93,57.97,24900.0,57.4665,57.4864,57.417,57.4566,24900.0
2015-01-09 11:40:00,57.97,58.01,57.77,58.01,65200.0,57.4566,57.4963,57.2584,57.4963,65200.0
2015-01-09 11:45:00,58.02,58.09,58.0,58.05,24500.0,57.5062,57.5756,57.4864,57.5359,24500.0
2015-01-09 11:50:00,58.05,58.13,58.03,58.11,27800.0,57.5359,57.6152,57.5161,57.5954,27800.0
2015-01-09 11:55:00,58.1,58.22,58.05,58.19,12700.0,57.5855,57.7044,57.5359,57.6747,12700.0
2015-01-09 12:00:00,58.17,58.25,58.16,58.22,16100.0,57.6549,57.7342,57.645,57.7044,16100.0
2015-01-09 12:05:00,58.21,58.27,58.17,58.26,23900.0,57.6945,57.754,57.6549,57.7441,23900.0
2015-01-09 12:10:00,58.28,58.33,58.24,58.33,38700.0,57.7639,57.8134,57.7242,57.8134,38700.0
2015-01-09 12:15:00,58.33,58.33,58.24,58.29,42400.0,57.8134,57.8134,57.7242,57.7738,42400.0
2015-01-09 12:20:00,58.25,58.27,58.18,58.18,14400.0,57.7342,57.754,57.6648,57.6648,14400.0
2015-01-09 12:25:00,58.18,58.22,58.15,58.22,12700.0,57.6648,57.7044,57.635,57.7044,12700.0
2015-01-09 12:30:00,58.23,58.31,58.17,58.17,52700.0,57.7143,57.7936,57.6549,57.6549,52700.0
2015-01-09 12:35:00,58.17,58.21,58.1,58.12,14500.0,57.6549,57.6945,57.5855,57.6053,14500.0
2015-01-09 12:40:00,58.13,58.14,58.08,58.1,18200.0,57.6152,57.6251,57.5657,57.5855,18200.0
2015-01-09 12:45:00,58.11,58.14,58.09,58.13,23300.0,57.5954,57.6251,57.5756,57.6152,23300.0
2015-01-09 12:50:00,58.13,58.13,58.01,58.06,28200.0,57.6152,57.6152,57.4963,57.5458,28200.0
2015-01-09 12:55:00,58.05,58.07,57.91,57.91,17700.0,57.5359,57.5557,57.3972,57.3972,17700.0
2015-01-09 13:00:00,57.91,57.92,57.83,57.87,35400.0,57.3972,57.4071,57.3179,57.3575,35400.0
2015-01-09 13:05:00,57.87,57.87,57.8,57.82,17300.0,57.3575,57.3575,57.2881,57.308,17300.0
2015-01-09 13:10:00,57.81,57.96,57.81,57.93,25700.0,57.298,57.4467,57.298,57.417,25700.0
2015-01-09 13:15:00,57.94,57.95,57.81,57.86,39600.0,57.4269,57.4368,57.298,57.3476,39600.0
2015-01-09 13:20:00,57.9,57.9,57.8,57.81,30300.0,57.3873,57.3873,57.2881,57.298,30300.0
2015-01-09 13:25:00,57.81,57.83,57.78,57.8,31500.0,57.298,57.3179,57.2683,57.2881,31500.0
2015-01-09 13:30:00,57.81,57.95,57.81,57.88,29700.0,57.298,57.4368,57.298,57.3674,29700.0
2015-01-09 13:35:00,57.87,57.92,57.8,57.84,21000.0,57.3575,57.4071,57.2881,57.3278,21000.0
2015-01-09 13:40:00,57.85,57.95,57.82,57.87,2191000.0,57.3377,57.4368,57.308,57.3575,2191000.0
2015-01-09 13:45:00,57.88,58.13,57.88,58.09,27100.0,57.3674,57.6152,57.3674,57.5756,27100.0
2015-01-09 13:50:00,58.09,58.19,58.08,58.18,20100.0,57.5756,57.6747,57.5657,57.6648,20100.0
2015-01-09 13:55:00,58.18,58.18,58.09,58.11,25300.0,57.6648,57.6648,57.5756,57.5954,25300.0
2015-01-09 14:00:00,58.11,58.13,57.99,58.1,44400.0,57.5954,57.6152,57.4765,57.5855,44400.0
2015-01-09 14:05:00,58.1,58.18,58.04,58.18,23600.0,57.5855,57.6648,57.526,57.6648,23600.0
2015-01-09 14:10:00,58.18,58.21,58.15,58.17,19600.0,57.6648,57.6945,57.635,57.6549,19600.0
2015-01-09 14:15:00,58.17,58.19,58.11,58.19,20300.0,57.6549,57.6747,57.5954,57.6747,20300.0
2015-01-09 14:20:00,58.19,58.19,58.09,58.12,18400.0,57.6747,57.6747,57.5756,57.6053,18400.0
2015-01-09 14:25:00,58.11,58.18,58.08,58.12,22500.0,57.5954,57.6648,57.5657,57.6053,22500.0
2015-01-09 14:30:00,58.13,58.13,58.02,58.08,37900.0,57.6152,57.6152,57.5062,57.5657,37900.0
2015-01-09 14:35:00,58.09,58.22,58.07,58.22,25000.0,57.5756,57.7044,57.5557,57.7044,25000.0
2015-01-09 14:40:00,58.21,58.3,58.19,58.25,49900.0,57.6945,57.7837,57.6747,57.7342,49900.0
2015-01-09 14:45:00,58.25,58.27,58.18,58.19,29100.0,57.7342,57.754,57.6648,57.6747,29100.0
2015-01-09 14:50:00,58.2,58.29,58.2,58.25,27600.0,57.6846,57.7738,57.6846,57.7342,27600.0
2015-01-09 14:55:00,58.24,58.29,58.17,58.28,20000.0,57.7242,57.7738,57.6549,57.7639,20000.0
2015-01-09 15:00:00,58.27,58.38,58.24,58.38,37700.0,57.754,57.863,57.7242,57.863,37700.0
2015-01-09 15:05:00,58.38,58.57,58.37,58.52,91500.0,57.863,58.0513,57.8531,58.0018,91500.0
2015-01-09 15:10:00,58.52,58.64,58.52,58.61,39100.0,58.0018,58.1207,58.0018,58.091,39100.0
2015-01-09 15:15:00,58.6,58.6,58.49,58.51,46600.0,58.0811,58.0811,57.972,57.9919,46600.0
2015-01-09 15:20:00,58.52,58.62,58.52,58.54,41700.0,58.0018,58.1009,58.0018,58.0216,41700.0
2015-01-09 15:25:00,58.55,58.57,58.36,58.42,48700.0,58.0315,58.0513,57.8432,57.9026,48700.0
2015-01-09 15:30:00,58.43,58.43,58.25,58.25,66400.0,57.9126,57.9126,57.7342,57.7342,66400.0
2015-01-09 15:35:00,58.25,58.41,58.25,58.38,63400.0,57.7342,57.8927,57.7342,57.863,63400.0
2015-01-09 15:40:00,58.39,58.48,58.39,58.42,51000.0,57.8729,57.9621,57.8729,57.9026,51000.0
2015-01-09 15:45:00,58.41,58.42,58.25,58.28,125800.0,57.8927,57.9026,57.7342,57.7639,125800.0
2015-01-09 15:50:00,58.26,58.29,58.14,58.18,115000.0,57.7441,57.7738,57.6251,57.6648,115000.0
2015-01-09 15:55:00,58.18,58.23,58.11,58.19,187200.0,57.6648,57.7143,57.5954,57.6747,187200.0
2015-01-12 09:30:00,58.45,58.45,58.18,58.44,62700.0,57.9324,57.9324,57.6648,57.9225,62700.0
2015-01-12 09:35:00,58.44,58.52,57.95,58.0,22000.0,57.9225,58.0018,57.4368,57.4864,22000.0
2015-01-12 09:40:00,58.0,58.16,57.79,58.13,49100.0,57.4864,57.645,57.2782,57.6152,49100.0
2015-01-12 09:45:00,58.13,58.21,57.95,57.96,41100.0,57.6152,57.6945,57.4368,57.4467,41100.0
2015-01-12 09:50:00,57.95,58.02,57.86,57.98,37800.0,57.4368,57.5062,57.3476,57.4665,37800.0
2015-01-12 09:55:00,57.98,58.0,57.82,58.0,35400.0,57.4665,57.4864,57.308,57.4864,35400.0
2015-01-12 10:00:00,57.98,58.0,57.67,57.92,47400.0,57.4665,57.4864,57.1593,57.4071,47400.0
2015-01-12 10:05:00,57.94,58.26,57.94,58.24,75500.0,57.4269,57.7441,57.4269,57.7242,75500.0
2015-01-12 10:10:00,58.23,58.31,57.96,57.98,43700.0,57.7143,57.7936,57.4467,57.4665,43700.0
2015-01-12 10:15:00,57.99,58.29,57.99,58.27,23500.0,57.4765,57.7738,57.4765,57.754,23500.0
2015-01-12 10:20:00,58.24,58.25,57.98,58.08,58500.0,57.7242,57.7342,57.4665,57.5657,58500.0
2015-01-12 10:25:00,58.1,58.27,58.0,58.05,46300.0,57.5855,57.754,57.4864,57.5359,46300.0
2015-01-12 10:30:00,58.04,58.08,57.93,58.02,31400.0,57.526,57.5657,57.417,57.5062,31400.0
2015-01-12 10:35:00,58.04,58.25,58.01,58.25,30900.0,57.526,57.7342,57.4963,57.7342,30900.0
2015-01-12 10:40:00,58.23,58.44,58.22,58.4,38200.0,57.7143,57.9225,57.7044,57.8828,38200.0
2015-01-12 10:45:00,58.41,58.44,58.37,58.44,18100.0,57.8927,57.9225,57.8531,57.9225,18100.0
2015-01-12 10:50:00,58.43,58.46,58.37,58.37,30200.0,57.9126,57.9423,57.8531,57.8531,30200.0
2015-01-12 10:55:00,58.38,58.5,58.34,58.5,36700.0,57.863,57.9819,57.8234,57.9819,36700.0
2015-01-12 11:00:00,58.51,58.58,58.51,58.56,23000.0,57.9919,58.0612,57.9919,58.0414,23000.0
2015-01-12 11:05:00,58.57,58.6,58.46,58.46,26200.0,58.0513,58.0811,57.9423,57.9423,26200.0
2015-01-12 11:10:00,58.47,58.53,58.4,58.4,29800.0,57.9522,58.0117,57.8828,57.8828,29800.0
2015-01-12 11:15:00,58.39,58.44,58.35,58.41,21500.0,57.8729,57.9225,57.8333,57.8927,21500.0
2015-01-12 11:20:00,58.41,58.43,58.31,58.39,17300.0,57.8927,57.9126,57.7936,57.8729,17300.0
2015-01-12 11:25:00,58.39,58.42,58.35,58.36,24200.0,57.8729,57.9026,57.8333,57.8432,24200.0
2015-01-12 11:30:00,58.36,58.42,58.31,58.34,38400.0,57.8432,57.9026,57.7936,57.8234,38400.0
2015-01-12 11:35:00,58.31,58.44,58.31,58.36,11500.0,57.7936,57.9225,57.7936,57.8432,11500.0
2015-01-12 11:40:00,58.38,58.38,58.32,58.34,12100.0,57.863,57.863,57.8035,57.8234,12100.0
2015-01-12 11:45:00,58.35,58.38,58.23,58.24,19000.0,57.8333,57.863,57.7143,57.7242,19000.0
2015-01-12 11:50:00,58.23,58.28,58.19,58.24,18600.0,57.7143,57.7639,57.6747,57.7242,18600.0
2015-01-12 11:55:00,58.26,58.31,58.25,58.29,18400.0,57.7441,57.7936,57.7342,57.7738,18400.0
2015-01-12 12:00:00,58.31,58.4,58.31,58.37,10300.0,57.7936,57.8828,57.7936,57.8531,10300.0
2015-01-12 12:05:00,58.35,58.37,58.28,58.37,9700.0,57.8333,57.8531,57.7639,57.8531,9700.0
2015-01-12 12:10:00,58.37,58.37,58.26,58.28,12000.0,57.8531,57.8531,57.7441,57.7639,12000.0
2015-01-12 12:15:00,58.27,58.3,58.22,58.28,17200.0,57.754,57.7837,57.7044,57.7639,17200.0
2015-01-12 12:20:00,58.3,58.35,58.28,58.34,11500.0,57.7837,57.8333,57.7639,57.8234,11500.0
2015-01-12 12:25:00,58.35,58.35,58.22,58.26,12300.0,57.8333,57.8333,57.7044,57.7441,12300.0
2015-01-12 12:30:00,58.26,58.31,58.25,58.3,15300.0,57.7441,57.7936,57.7342,57.7837,15300.0
2015-01-12 12:35:00,58.31,58.37,58.3,58.37,13200.0,57.7936,57.8531,57.7837,57.8531,13200.0
2015-01-12 12:40:00,58.37,58.37,58.22,58.28,17600.0,57.8531,57.8531,57.7044,57.7639,17600.0
2015-01-12 12:45:00,58.3,58.33,58.27,58.29,10900.0,57.7837,57.8134,57.754,57.7738,10900.0
2015-01-12 12:50:00,58.29,58.3,58.21,58.22,11100.0,57.7738,57.7837,57.6945,57.7044,11100.0
2015-01-12 12:55:00,58.21,58.28,58.21,58.26,11900.0,57.6945,57.7639,57.6945,57.7441,11900.0
2015-01-12 13:00:00,58.26,58.28,58.21,58.22,8100.0,57.7441,57.7639,57.6945,57.7044,8100.0
2015-01-12 13:05:00,58.23,58.25,58.18,58.19,18900.0,57.7143,57.7342,57.6648,57.6747,18900.0
2015-01-12 13:10:00,58.2,58.23,58.17,58.21,8700.0,57.6846,57.7143,57.6549,57.6945,8700.0
2015-01-12 13:15:00,58.21,58.21,58.12,58.13,13500.0,57.6945,57.6945,57.6053,57.6152,13500.0
2015-01-12 13:20:00,58.12,58.14,58.02,58.02,12700.0,57.6053,57.6251,57.5062,57.5062,12700.0
2015-01-12 13:25:00,58.01,58.08,57.99,57.99,15000.0,57.4963,57.5657,57.4765,57.4765,15000.0
2015-01-12 13:30:00,57.99,58.02,57.96,58.02,12200.0,57.4765,57.5062,57.4467,57.5062,12200.0
2015-01-12 13:35:00,58.02,58.05,57.95,57.97,15900.0,57.5062,57.5359,57.4368,57.4566,15900.0
2015-01-12 13:40:00,57.99,58.06,57.95,58.04,16900.0,57.4765,57.5458,57.4368,57.526,16900.0
2015-01-12 13:45:00,58.06,58.13,58.05,58.07,13500.0,57.5458,57.6152,57.5359,57.5557,13500.0
2015-01-12 13:50:00,58.06,58.07,58.01,58.02,7700.0,57.5458,57.5557,57.4963,57.5062,7700.0
2015-01-12 13:55:00,58.01,58.02,57.97,57.98,12900.0,57.4963,57.5062,57.4566,57.4665,12900.0
2015-01-12 14:00:00,57.99,58.04,57.98,57.98,10000.0,57.4765,57.526,57.4665,57.4665,10000.0
2015-01-12 14:05:00,57.99,58.01,57.94,57.98,13600.0,57.4765,57.4963,57.4269,57.4665,13600.0
2015-01-12 14:10:00,57.99,58.07,57.99,58.04,22500.0,57.4765,57.5557,57.4765,57.526,22500.0
2015-01-12 14:15:00,58.04,58.07,57.91,57.92,23700.0,57.526,57.5557,57.3972,57.4071,23700.0
2015-01-12 14:20:00,57.9,57.91,57.82,57.83,13500.0,57.3873,57.3972,57.308,57.3179,13500.0
2015-01-12 14:25:00,57.83,57.85,57.74,57.76,25500.0,57.3179,57.3377,57.2287,57.2485,25500.0
2015-01-12 14:30:00,57.77,57.78,57.7,57.72,18600.0,57.2584,57.2683,57.189,57.2088,18600.0
2015-01-12 14:35:00,57.72,57.78,57.7,57.74,23100.0,57.2088,57.2683,57.189,57.2287,23100.0
2015-01-12 14:40:00,57.73,57.83,57.73,57.77,25700.0,57.2188,57.3179,57.2188,57.2584,25700.0
2015-01-12 14:45:00,57.77,57.8,57.72,57.79,26800.0,57.2584,57.2881,57.2088,57.2782,26800.0
2015-01-12 14:50:00,57.78,57.8,57.72,57.73,20800.0,57.2683,57.2881,57.2088,57.2188,20800.0
2015-01-12 14:55:00,57.73,57.79,57.69,57.79,16900.0,57.2188,57.2782,57.1791,57.2782,16900.0
2015-01-12 15:00:00,57.79,57.88,57.79,57.88,17000.0,57.2782,57.3674,57.2782,57.3674,17000.0
2015-01-12 15:05:00,57.88,57.89,57.78,57.83,20800.0,57.3674,57.3773,57.2683,57.3179,20800.0
2015-01-12 15:10:00,57.82,57.87,57.81,57.82,20000.0,57.308,57.3575,57.298,57.308,20000.0
2015-01-12 15:15:00,57.81,57.93,57.78,57.87,28400.0,57.298,57.417,57.2683,57.3575,28400.0
2015-01-12 15:20:00,57.86,57.87,57.65,57.68,42900.0,57.3476,57.3575,57.1395,57.1692,42900.0
2015-01-12 15:25:00,57.68,57.73,57.67,57.69,36300.0,57.1692,57.2188,57.1593,57.1791,36300.0
2015-01-12 15:30:00,57.7,57.72,57.58,57.58,55700.0,57.189,57.2088,57.0701,57.0701,55700.0
2015-01-12 15:35:00,57.57,57.63,57.52,57.61,41700.0,57.0602,57.1196,57.0106,57.0998,41700.0
2015-01-12 15:40:00,57.6,57.72,57.59,57.67,64400.0,57.0899,57.2088,57.08,57.1593,64400.0
2015-01-12 15:45:00,57.66,57.95,57.66,57.85,99100.0,57.1494,57.4368,57.1494,57.3377,99100.0
2015-01-12 15:50:00,57.86,57.86,57.74,57.79,68600.0,57.3476,57.3476,57.2287,57.2782,68600.0
2015-01-12 15:55:00,57.79,57.84,57.7,57.73,93900.0,57.2782,57.3278,57.189,57.2188,93900.0
2015-01-13 09:30:00,58.39,58.69,58.24,58.56,67600.0,57.8729,58.1703,57.7242,58.0414,67600.0
2015-01-13 09:35:00,58.58,58.69,58.54,58.59,25800.0,58.0612,58.1703,58.0216,58.0711,25800.0
2015-01-13 09:40:00,58.61,58.86,58.56,58.65,56000.0,58.091,58.3388,58.0414,58.1306,56000.0
2015-01-13 09:45:00,58.68,58.87,58.68,58.87,63500.0,58.1603,58.3487,58.1603,58.3487,63500.0
2015-01-13 09:50:00,58.88,58.96,58.8,58.93,39000.0,58.3586,58.4379,58.2793,58.4081,39000.0
2015-01-13 09:55:00,58.95,59.23,58.91,59.23,72700.0,58.428,58.7055,58.3883,58.7055,72700.0
2015-01-13 10:00:00,59.24,59.28,59.12,59.17,66100.0,58.7154,58.755,58.5964,58.646,66100.0
2015-01-13 10:05:00,59.17,59.32,59.15,59.27,50300.0,58.646,58.7947,58.6262,58.7451,50300.0
2015-01-13 10:10:00,59.27,59.38,59.23,59.37,47500.0,58.7451,58.8541,58.7055,58.8442,47500.0
2015-01-13 10:15:00,59.38,59.43,59.3,59.31,50200.0,58.8541,58.9037,58.7749,58.7848,50200.0
2015-01-13 10:20:00,59.3,59.34,59.23,59.31,27600.0,58.7749,58.8145,58.7055,58.7848,27600.0
2015-01-13 10:25:00,59.3,59.3,59.15,59.16,32100.0,58.7749,58.7749,58.6262,58.6361,32100.0
2015-01-13 10:30:00,59.17,59.17,59.11,59.15,31500.0,58.646,58.646,58.5865,58.6262,31500.0
2015-01-13 10:35:00,59.15,59.26,59.14,59.26,56000.0,58.6262,58.7352,58.6163,58.7352,56000.0
2015-01-13 10:40:00,59.27,59.4,59.27,59.34,26500.0,58.7451,58.874,58.7451,58.8145,26500.0
2015-01-13 10:45:00,59.33,59.44,59.32,59.39,30000.0,58.8046,58.9136,58.7947,58.8641,30000.0
2015-01-13 10:50:00,59.4,59.48,59.37,59.38,28100.0,58.874,58.9533,58.8442,58.8541,28100.0
2015-01-13 10:55:00,59.38,59.4,59.23,59.23,31900.0,58.8541,58.874,58.7055,58.7055,31900.0
2015-01-13 11:00:00,59.24,59.24,59.16,59.19,23400.0,58.7154,58.7154,58.6361,58.6658,23400.0
2015-01-13 11:05:00,59.19,59.23,59.19,59.2,28900.0,58.6658,58.7055,58.6658,58.6757,28900.0
2015-01-13 11:10:00,59.2,59.29,59.18,59.29,26800.0,58.6757,58.7649,58.6559,58.7649,26800.0
2015-01-13 11:15:00,59.29,59.31,59.2,59.2,41500.0,58.7649,58.7848,58.6757,58.6757,41500.0
2015-01-13 11:20:00,59.2,59.22,59.19,59.2,55500.0,58.6757,58.6956,58.6658,58.6757,55500.0
2015-01-13 11:25:00,59.21,59.25,59.2,59.25,60600.0,58.6857,58.7253,58.6757,58.7253,60600.0
2015-01-13 11:30:00,59.25,59.28,59.21,59.22,43200.0,58.7253,58.755,58.6857,58.6956,43200.0
2015-01-13 11:35:00,59.22,59.37,59.22,59.35,28100.0,58.6956,58.8442,58.6956,58.8244,28100.0
2015-01-13 11:40:00,59.36,59.4,59.26,59.26,28100.0,58.8343,58.874,58.7352,58.7352,28100.0
2015-01-13 11:45:00,59.26,59.51,59.26,59.51,30500.0,58.7352,58.983,58.7352,58.983,30500.0
2015-01-13 11:50:00,59.51,59.54,59.47,59.5,49900.0,58.983,59.0127,58.9433,58.9731,49900.0
2015-01-13 11:55:00,59.5,59.54,59.44,59.46,71100.0,58.9731,59.0127,58.9136,58.9334,71100.0
2015-01-13 12:00:00,59.45,59.46,59.25,59.29,22000.0,58.9235,58.9334,58.7253,58.7649,22000.0
2015-01-13 12:05:00,59.29,59.3,59.23,59.25,25200.0,58.7649,58.7749,58.7055,58.7253,25200.0
2015-01-13 12:10:00,59.23,59.29,59.19,59.28,19200.0,58.7055,58.7649,58.6658,58.755,19200.0
2015-01-13 12:15:00,59.27,59.29,59.21,59.23,31200.0,58.7451,58.7649,58.6857,58.7055,31200.0
2015-01-13 12:20:00,59.21,59.21,59.04,59.1,44100.0,58.6857,58.6857,58.5172,58.5766,44100.0
2015-01-13 12:25:00,59.1,59.15,59.06,59.14,17000.0,58.5766,58.6262,58.537,58.6163,17000.0
2015-01-13 12:30:00,59.13,59.13,58.99,59.0,20600.0,58.6064,58.6064,58.4676,58.4775,20600.0
2015-01-13 12:35:00,59.0,59.04,58.94,58.94,11700.0,58.4775,58.5172,58.418,58.418,11700.0
2015-01-13 12:40:00,58.92,58.92,58.84,58.88,20000.0,58.3982,58.3982,58.3189,58.3586,20000.0
2015-01-13 12:45:00,58.87,59.01,58.85,59.01,16900.0,58.3487,58.4874,58.3288,58.4874,16900.0
2015-01-13 12:50:00,59.0,59.04,58.89,58.9,10200.0,58.4775,58.5172,58.3685,58.3784,10200.0
2015-01-13 12:55:00,58.9,58.95,58.87,58.95,7000.0,58.3784,58.428,58.3487,58.428,7000.0
2015-01-13 13:00:00,58.96,59.03,58.95,59.0,9800.0,58.4379,58.5072,58.428,58.4775,9800.0
2015-01-13 13:05:00,59.01,59.04,58.93,58.93,9700.0,58.4874,58.5172,58.4081,58.4081,9700.0
2015-01-13 13:10:00,58.93,58.99,58.93,58.97,9700.0,58.4081,58.4676,58.4081,58.4478,9700.0
2015-01-13 13:15:00,58.96,58.96,58.84,58.84,15500.0,58.4379,58.4379,58.3189,58.3189,15500.0
2015-01-13 13:20:00,58.83,58.85,58.61,58.64,33100.0,58.309,58.3288,58.091,58.1207,33100.0
2015-01-13 13:25:00,58.63,58.67,58.46,58.49,35800.0,58.1108,58.1504,57.9423,57.972,35800.0
2015-01-13 13:30:00,58.47,58.47,58.24,58.35,50400.0,57.9522,57.9522,57.7242,57.8333,50400.0
2015-01-13 13:35:00,58.34,58.35,58.14,58.14,53100.0,57.8234,57.8333,57.6251,57.6251,53100.0
2015-01-13 13:40:00,58.17,58.17,58.01,58.05,52200.0,57.6549,57.6549,57.4963,57.5359,52200.0
2015-01-13 13:45:00,58.04,58.11,57.98,57.98,28200.0,57.526,57.5954,57.4665,57.4665,28200.0
2015-01-13 13:50:00,58.0,58.0,57.54,57.6,87600.0,57.4864,57.4864,57.0304,57.0899,87600.0
2015-01-13 13:55:00,57.6,57.81,57.6,57.77,18300.0,57.0899,57.298,57.0899,57.2584,18300.0
2015-01-13 14:00:00,57.76,57.76,57.65,57.76,25500.0,57.2485,57.2485,57.1395,57.2485,25500.0
2015-01-13 14:05:00,57.73,57.74,57.46,57.56,21400.0,57.2188,57.2287,56.9511,57.0503,21400.0
2015-01-13 14:10:00,57.54,57.59,57.3,57.4,43700.0,57.0304,57.08,56.7926,56.8917,43700.0
2015-01-13 14:15:00,57.42,57.53,57.3,57.49,53600.0,56.9115,57.0205,56.7926,56.9809,53600.0
2015-01-13 14:20:00,57.5,57.55,57.44,57.55,33400.0,56.9908,57.0404,56.9313,57.0404,33400.0
2015-01-13 14:25:00,57.55,57.66,57.54,57.66,26800.0,57.0404,57.1494,57.0304,57.1494,26800.0
2015-01-13 14:30:00,57.65,57.82,57.64,57.78,31700.0,57.1395,57.308,57.1296,57.2683,31700.0
2015-01-13 14:35:00,57.77,57.96,57.76,57.9,41300.0,57.2584,57.4467,57.2485,57.3873,41300.0
2015-01-13 14:40:00,57.91,57.91,57.8,57.91,20800.0,57.3972,57.3972,57.2881,57.3972,20800.0
2015-01-13 14:45:00,57.9,57.94,57.81,57.85,27400.0,57.3873,57.4269,57.298,57.3377,27400.0
2015-01-13 14:50:00,57.83,57.97,57.83,57.9,20500.0,57.3179,57.4566,57.3179,57.3873,20500.0
2015-01-13 14:55:00,57.92,57.92,57.55,57.56,26700.0,57.4071,57.4071,57.0404,57.0503,26700.0
2015-01-13 15:00:00,57.56,57.65,57.53,57.6,28800.0,57.0503,57.1395,57.0205,57.0899,28800.0
2015-01-13 15:05:00,57.63,57.63,57.4,57.43,31700.0,57.1196,57.1196,56.8917,56.9214,31700.0
2015-01-13 15:10:00,57.45,57.77,57.43,57.77,33600.0,56.9412,57.2584,56.9214,57.2584,33600.0
2015-01-13 15:15:00,57.77,57.78,57.65,57.66,56200.0,57.2584,57.2683,57.1395,57.1494,56200.0
2015-01-13 15:20:00,57.67,57.78,57.64,57.74,57200.0,57.1593,57.2683,57.1296,57.2287,57200.0
2015-01-13 15:25:00,57.76,57.77,57.55,57.57,33500.0,57.2485,57.2584,57.0404,57.0602,33500.0
2015-01-13 15:30:00,57.59,57.83,57.58,57.8,58800.0,57.08,57.3179,57.0701,57.2881,58800.0
2015-01-13 15:35:00,57.8,58.14,57.79,58.1,66300.0,57.2881,57.6251,57.2782,57.5855,66300.0
2015-01-13 15:40:00,58.1,58.19,58.0,58.05,83300.0,57.5855,57.6747,57.4864,57.5359,83300.0
2015-01-13 15:45:00,58.06,58.07,57.87,57.91,74800.0,57.5458,57.5557,57.3575,57.3972,74800.0
2015-01-13 15:50:00,57.91,57.97,57.82,57.91,93600.0,57.3972,57.4566,57.308,57.3972,93600.0
2015-01-13 15:55:00,57.91,57.98,57.87,57.98,108200.0,57.3972,57.4665,57.3575,57.4665,108200.0
2015-01-14 09:30:00,57.41,57.56,57.31,57.51,65000.0,56.9016,57.0503,56.8025,57.0007,65000.0
2015-01-14 09:35:00,57.52,57.77,57.48,57.52,39500.0,57.0106,57.2584,56.971,57.0106,39500.0
2015-01-14 09:40:00,57.56,57.77,57.46,57.49,34200.0,57.0503,57.2584,56.9511,56.9809,34200.0
2015-01-14 09:45:00,57.51,57.52,57.2,57.44,69500.0,57.0007,57.0106,56.6935,56.9313,69500.0
2015-01-14 09:50:00,57.46,57.46,57.17,57.26,25100.0,56.9511,56.9511,56.6637,56.7529,25100.0
2015-01-14 09:55:00,57.22,57.31,57.1,57.21,25300.0,56.7133,56.8025,56.5943,56.7034,25300.0
2015-01-14 10:00:00,57.22,57.46,57.2,57.4,40100.0,56.7133,56.9511,56.6935,56.8917,40100.0
2015-01-14 10:05:00,57.4,57.66,57.4,57.61,25300.0,56.8917,57.1494,56.8917,57.0998,25300.0
2015-01-14 10:10:00,57.64,57.78,57.62,57.69,50100.0,57.1296,57.2683,57.1097,57.1791,50100.0
2015-01-14 10:15:00,57.71,57.76,57.54,57.56,43500.0,57.1989,57.2485,57.0304,57.0503,43500.0
2015-01-14 10:20:00,57.55,57.68,57.53,57.59,59900.0,57.0404,57.1692,57.0205,57.08,59900.0
2015-01-14 10:25:00,57.59,57.64,57.46,57.48,54100.0,57.08,57.1296,56.9511,56.971,54100.0
2015-01-14 10:30:00,57.47,57.47,57.23,57.31,35000.0,56.9611,56.9611,56.7232,56.8025,35000.0
2015-01-14 10:35:00,57.31,57.41,57.23,57.28,19900.0,56.8025,56.9016,56.7232,56.7727,19900.0
2015-01-14 10:40:00,57.26,57.5,57.26,57.46,20000.0,56.7529,56.9908,56.7529,56.9511,20000.0
2015-01-14 10:45:00,57.46,57.5,57.32,57.33,35800.0,56.9511,56.9908,56.8124,56.8223,35800.0
2015-01-14 10:50:00,57.33,57.44,57.27,57.28,19500.0,56.8223,56.9313,56.7628,56.7727,19500.0
2015-01-14 10:55:00,57.28,57.37,57.23,57.34,26200.0,56.7727,56.8619,56.7232,56.8322,26200.0
2015-01-14 11:00:00,57.35,57.4,57.15,57.22,32600.0,56.8421,56.8917,56.6439,56.7133,32600.0
2015-01-14 11:05:00,57.22,57.29,57.07,57.1,27000.0,56.7133,56.7827,56.5646,56.5943,27000.0
2015-01-14 11:10:00,57.11,57.25,57.1,57.1,13900.0,56.6042,56.743,56.5943,56.5943,13900.0
2015-01-14 11:15:00,57.12,57.23,57.12,57.2,10600.0,56.6142,56.7232,56.6142,56.6935,10600.0
2015-01-14 11:20:00,57.21,57.31,57.19,57.27,13900.0,56.7034,56.8025,56.6835,56.7628,13900.0
2015-01-14 11:25:00,57.26,57.29,57.12,57.12,27200.0,56.7529,56.7827,56.6142,56.6142,27200.0
2015-01-14 11:30:00,57.12,57.2,57.03,57.08,27900.0,56.6142,56.6935,56.525,56.5745,27900.0
2015-01-14 11:35:00,57.07,57.11,56.98,57.11,72200.0,56.5646,56.6042,56.4754,56.6042,72200.0
2015-01-14 11:40:00,57.12,57.24,57.0,57.0,18700.0,56.6142,56.7331,56.4952,56.4952,18700.0
2015-01-14 11:45:00,57.0,57.11,57.0,57.06,20000.0,56.4952,56.6042,56.4952,56.5547,20000.0
2015-01-14 11:50:00,57.05,57.12,56.92,56.95,18300.0,56.5448,56.6142,56.4159,56.4457,18300.0
2015-01-14 11:55:00,56.95,57.06,56.94,57.04,34300.0,56.4457,56.5547,56.4358,56.5349,34300.0
2015-01-14 12:00:00,57.06,57.28,57.06,57.28,30100.0,56.5547,56.7727,56.5547,56.7727,30100.0
2015-01-14 12:05:00,57.26,57.28,57.13,57.15,18200.0,56.7529,56.7727,56.6241,56.6439,18200.0
2015-01-14 12:10:00,57.15,57.15,57.01,57.04,14400.0,56.6439,56.6439,56.5051,56.5349,14400.0
2015-01-14 12:15:00,57.07,57.11,57.06,57.07,16500.0,56.5646,56.6042,56.5547,56.5646,16500.0
2015-01-14 12:20:00,57.08,57.22,57.06,57.16,14100.0,56.5745,56.7133,56.5547,56.6538,14100.0
2015-01-14 12:25:00,57.18,57.18,57.09,57.09,14300.0,56.6736,56.6736,56.5844,56.5844,14300.0
2015-01-14 12:30:00,57.09,57.17,57.07,57.15,14600.0,56.5844,56.6637,56.5646,56.6439,14600.0
2015-01-14 12:35:00,57.14,57.3,57.14,57.28,14200.0,56.634,56.7926,56.634,56.7727,14200.0
2015-01-14 12:40:00,57.28,57.35,57.24,57.24,12400.0,56.7727,56.8421,56.7331,56.7331,12400.0
2015-01-14 12:45:00,57.23,57.29,57.16,57.24,37400.0,56.7232,56.7827,56.6538,56.7331,37400.0
2015-01-14 12:50:00,57.21,57.25,57.15,57.22,21400.0,56.7034,56.743,56.6439,56.7133,21400.0
2015-01-14 12:55:00,57.23,57.26,57.16,57.23,23300.0,56.7232,56.7529,56.6538,56.7232,23300.0
2015-01-14 13:00:00,57.25,57.29,57.2,57.2,12900.0,56.743,56.7827,56.6935,56.6935,12900.0
2015-01-14 13:05:00,57.2,57.2,57.03,57.04,12000.0,56.6935,56.6935,56.525,56.5349,12000.0
2015-01-14 13:10:00,57.06,57.06,56.98,57.01,28000.0,56.5547,56.5547,56.4754,56.5051,28000.0
2015-01-14 13:15:00,57.0,57.04,56.94,57.01,24000.0,56.4952,56.5349,56.4358,56.5051,24000.0
2015-01-14 13:20:00,57.01,57.01,56.9,56.9,19700.0,56.5051,56.5051,56.3961,56.3961,19700.0
2015-01-14 13:25:00,56.89,56.89,56.81,56.84,30300.0,56.3862,56.3862,56.3069,56.3366,30300.0
2015-01-14 13:30:00,56.85,56.85,56.74,56.74,39000.0,56.3466,56.3466,56.2375,56.2375,39000.0
2015-01-14 13:35:00,56.76,56.76,56.62,56.62,29400.0,56.2573,56.2573,56.1186,56.1186,29400.0
2015-01-14 13:40:00,56.62,56.62,56.41,56.42,52600.0,56.1186,56.1186,55.9104,55.9204,52600.0
2015-01-14 13:45:00,56.42,56.69,56.38,56.6,44800.0,55.9204,56.188,55.8807,56.0988,44800.0
2015-01-14 13:50:00,56.59,56.59,56.49,56.54,32400.0,56.0889,56.0889,55.9897,56.0393,32400.0
2015-01-14 13:55:00,56.55,56.7,56.53,56.69,20000.0,56.0492,56.1979,56.0294,56.188,20000.0
2015-01-14 14:00:00,56.71,56.91,56.7,56.85,24800.0,56.2078,56.406,56.1979,56.3466,24800.0
2015-01-14 14:05:00,56.85,56.86,56.73,56.77,57200.0,56.3466,56.3565,56.2276,56.2673,57200.0
2015-01-14 14:10:00,56.75,57.01,56.72,57.0,31700.0,56.2474,56.5051,56.2177,56.4952,31700.0
2015-01-14 14:15:00,57.0,57.06,56.99,57.05,50800.0,56.4952,56.5547,56.4853,56.5448,50800.0
2015-01-14 14:20:00,57.06,57.08,56.93,56.95,52600.0,56.5547,56.5745,56.4258,56.4457,52600.0
2015-01-14 14:25:00,56.97,57.1,56.95,57.1,15900.0,56.4655,56.5943,56.4457,56.5943,15900.0
2015-01-14 14:30:00,57.11,57.24,57.05,57.15,48900.0,56.6042,56.7331,56.5448,56.6439,48900.0
2015-01-14 14:35:00,57.16,57.19,57.05,57.09,22700.0,56.6538,56.6835,56.5448,56.5844,22700.0
2015-01-14 14:40:00,57.1,57.21,57.02,57.05,26800.0,56.5943,56.7034,56.515,56.5448,26800.0
2015-01-14 14:45:00,57.05,57.05,56.88,56.89,41800.0,56.5448,56.5448,56.3763,56.3862,41800.0
2015-01-14 14:50:00,56.88,56.88,56.77,56.8,34700.0,56.3763,56.3763,56.2673,56.297,34700.0
2015-01-14 14:55:00,56.8,56.87,56.78,56.83,22500.0,56.297,56.3664,56.2772,56.3267,22500.0
2015-01-14 15:00:00,56.83,57.04,56.82,57.01,22200.0,56.3267,56.5349,56.3168,56.5051,22200.0
2015-01-14 15:05:00,57.02,57.07,56.97,57.03,29800.0,56.515,56.5646,56.4655,56.525,29800.0
2015-01-14 15:10:00,57.04,57.08,56.92,57.07,45400.0,56.5349,56.5745,56.4159,56.5646,45400.0
2015-01-14 15:15:00,57.07,57.33,57.07,57.23,41500.0,56.5646,56.8223,56.5646,56.7232,41500.0
2015-01-14 15:20:00,57.24,57.37,57.13,57.21,34400.0,56.7331,56.8619,56.6241,56.7034,34400.0
2015-01-14 15:25:00,57.21,57.28,57.09,57.23,33600.0,56.7034,56.7727,56.5844,56.7232,33600.0
2015-01-14 15:30:00,57.23,57.31,57.02,57.1,39800.0,56.7232,56.8025,56.515,56.5943,39800.0
2015-01-14 15:35:00,57.08,57.1,57.01,57.07,42000.0,56.5745,56.5943,56.5051,56.5646,42000.0
2015-01-14 15:40:00,57.05,57.22,57.04,57.1,50700.0,56.5448,56.7133,56.5349,56.5943,50700.0
2015-01-14 15:45:00,57.09,57.26,57.09,57.21,58600.0,56.5844,56.7529,56.5844,56.7034,58600.0
2015-01-14 15:50:00,57.22,57.29,57.21,57.23,89800.0,56.7133,56.7827,56.7034,56.7232,89800.0
2015-01-14 15:55:00,57.23,57.3,57.18,57.25,93400.0,56.7232,56.7926,56.6736,56.743,93400.0
2015-01-15 09:30:00,57.15,57.54,57.09,57.19,97200.0,56.6439,57.0304,56.5844,56.6835,97200.0
2015-01-15 09:35:00,57.2,57.29,56.93,57.11,48400.0,56.6935,56.7827,56.4258,56.6042,48400.0
2015-01-15 09:40:00,57.11,57.11,56.86,56.97,49400.0,56.6042,56.6042,56.3565,56.4655,49400.0
2015-01-15 09:45:00,56.98,57.06,56.73,56.81,37100.0,56.4754,56.5547,56.2276,56.3069,37100.0
2015-01-15 09:50:00,56.8,57.02,56.79,56.84,29100.0,56.297,56.515,56.2871,56.3366,29100.0
2015-01-15 09:55:00,56.85,56.87,56.61,56.72,89000.0,56.3466,56.3664,56.1087,56.2177,89000.0
2015-01-15 10:00:00,56.64,56.75,56.52,56.64,35300.0,56.1384,56.2474,56.0195,56.1384,35300.0
2015-01-15 10:05:00,56.6,56.88,56.6,56.75,30000.0,56.0988,56.3763,56.0988,56.2474,30000.0
2015-01-15 10:10:00,56.72,56.86,56.63,56.74,22100.0,56.2177,56.3565,56.1285,56.2375,22100.0
2015-01-15 10:15:00,56.69,57.04,56.68,57.03,18700.0,56.188,56.5349,56.1781,56.525,18700.0
2015-01-15 10:20:00,57.03,57.07,56.96,57.06,28400.0,56.525,56.5646,56.4556,56.5547,28400.0
2015-01-15 10:25:00,57.08,57.2,57.03,57.16,20600.0,56.5745,56.6935,56.525,56.6538,20600.0
2015-01-15 10:30:00,57.15,57.38,57.13,57.32,22200.0,56.6439,56.8719,56.6241,56.8124,22200.0
2015-01-15 10:35:00,57.38,57.38,57.19,57.19,19600.0,56.8719,56.8719,56.6835,56.6835,19600.0
2015-01-15 10:40:00,57.18,57.18,56.89,56.91,29400.0,56.6736,56.6736,56.3862,56.406,29400.0
2015-01-15 10:45:00,56.91,57.02,56.79,56.84,27300.0,56.406,56.515,56.2871,56.3366,27300.0
2015-01-15 10:50:00,56.86,56.99,56.86,56.93,18800.0,56.3565,56.4853,56.3565,56.4258,18800.0
2015-01-15 10:55:00,56.93,56.94,56.69,56.74,15700.0,56.4258,56.4358,56.188,56.2375,15700.0
2015-01-15 11:00:00,56.75,56.85,56.74,56.78,18100.0,56.2474,56.3466,56.2375,56.2772,18100.0
2015-01-15 11:05:00,56.78,56.78,56.65,56.7,14900.0,56.2772,56.2772,56.1483,56.1979,14900.0
2015-01-15 11:10:00,56.72,56.89,56.72,56.86,14100.0,56.2177,56.3862,56.2177,56.3565,14100.0
2015-01-15 11:15:00,56.89,56.92,56.74,56.74,20800.0,56.3862,56.4159,56.2375,56.2375,20800.0
2015-01-15 11:20:00,56.73,56.8,56.63,56.65,15100.0,56.2276,56.297,56.1285,56.1483,15100.0
2015-01-15 11:25:00,56.64,56.68,56.53,56.56,34700.0,56.1384,56.1781,56.0294,56.0591,34700.0
2015-01-15 11:30:00,56.57,56.77,56.52,56.77,29400.0,56.069,56.2673,56.0195,56.2673,29400.0
2015-01-15 11:35:00,56.76,56.76,56.53,56.58,20900.0,56.2573,56.2573,56.0294,56.0789,20900.0
2015-01-15 11:40:00,56.59,56.82,56.57,56.82,18800.0,56.0889,56.3168,56.069,56.3168,18800.0
2015-01-15 11:45:00,56.81,56.87,56.75,56.77,15600.0,56.3069,56.3664,56.2474,56.2673,15600.0
2015-01-15 11:50:00,56.77,56.8,56.63,56.73,14300.0,56.2673,56.297,56.1285,56.2276,14300.0
2015-01-15 11:55:00,56.73,56.73,56.56,56.59,27800.0,56.2276,56.2276,56.0591,56.0889,27800.0
2015-01-15 12:00:00,56.59,56.64,56.48,56.48,49900.0,56.0889,56.1384,55.9798,55.9798,49900.0
2015-01-15 12:05:00,56.48,56.57,56.46,56.48,43400.0,55.9798,56.069,55.96,55.9798,43400.0
2015-01-15 12:10:00,56.48,56.54,56.37,56.38,48600.0,55.9798,56.0393,55.8708,55.8807,48600.0
2015-01-15 12:15:00,56.38,56.41,56.22,56.25,69800.0,55.8807,55.9104,55.7221,55.7519,69800.0
2015-01-15 12:20:00,56.24,56.28,56.21,56.25,49000.0,55.742,55.7816,55.7122,55.7519,49000.0
2015-01-15 12:25:00,56.24,56.31,56.22,56.23,53600.0,55.742,55.8113,55.7221,55.732,53600.0
2015-01-15 12:30:00,56.24,56.24,56.07,56.19,58000.0,55.742,55.742,55.5735,55.6924,58000.0
2015-01-15 12:35:00,56.21,56.21,55.94,55.95,60700.0,55.7122,55.7122,55.4446,55.4545,60700.0
2015-01-15 12:40:00,55.96,56.01,55.75,55.75,62800.0,55.4644,55.514,55.2563,55.2563,62800.0
2015-01-15 12:45:00,55.75,55.79,55.63,55.78,62700.0,55.2563,55.2959,55.1374,55.286,62700.0
2015-01-15 12:50:00,55.78,55.89,55.72,55.85,37600.0,55.286,55.3951,55.2266,55.3554,37600.0
2015-01-15 12:55:00,55.86,55.9,55.7,55.72,71700.0,55.3653,55.405,55.2067,55.2266,71700.0
2015-01-15 13:00:00,55.75,55.92,55.74,55.8,85400.0,55.2563,55.4248,55.2464,55.3058,85400.0
2015-01-15 13:05:00,55.82,55.89,55.69,55.74,62900.0,55.3257,55.3951,55.1968,55.2464,62900.0
2015-01-15 13:10:00,55.75,55.79,55.64,55.76,121900.0,55.2563,55.2959,55.1473,55.2662,121900.0
2015-01-15 13:15:00,55.77,55.91,55.75,55.83,34400.0,55.2761,55.4149,55.2563,55.3356,34400.0
2015-01-15 13:20:00,55.84,55.94,55.83,55.87,22900.0,55.3455,55.4446,55.3356,55.3752,22900.0
2015-01-15 13:25:00,55.87,55.91,55.72,55.74,26200.0,55.3752,55.4149,55.2266,55.2464,26200.0
2015-01-15 13:30:00,55.74,55.83,55.71,55.8,26100.0,55.2464,55.3356,55.2166,55.3058,26100.0
2015-01-15 13:35:00,55.8,55.8,55.69,55.71,26700.0,55.3058,55.3058,55.1968,55.2166,26700.0
2015-01-15 13:40:00,55.71,55.76,55.61,55.63,33800.0,55.2166,55.2662,55.1175,55.1374,33800.0
2015-01-15 13:45:00,55.63,55.74,55.61,55.7,29800.0,55.1374,55.2464,55.1175,55.2067,29800.0
2015-01-15 13:50:00,55.7,55.93,55.69,55.87,27000.0,55.2067,55.4347,55.1968,55.3752,27000.0
2015-01-15 13:55:00,55.88,55.89,55.7,55.7,21600.0,55.3851,55.3951,55.2067,55.2067,21600.0
2015-01-15 14:00:00,55.72,55.75,55.64,55.71,25400.0,55.2266,55.2563,55.1473,55.2166,25400.0
2015-01-15 14:05:00,55.71,55.77,55.63,55.77,35100.0,55.2166,55.2761,55.1374,55.2761,35100.0
2015-01-15 14:10:00,55.77,55.77,55.64,55.72,25700.0,55.2761,55.2761,55.1473,55.2266,25700.0
2015-01-15 14:15:00,55.73,55.83,55.66,55.7,64100.0,55.2365,55.3356,55.1671,55.2067,64100.0
2015-01-15 14:20:00,55.69,55.74,55.6,55.61,33900.0,55.1968,55.2464,55.1076,55.1175,33900.0
2015-01-15 14:25:00,55.63,55.65,55.48,55.5,50000.0,55.1374,55.1572,54.9887,55.0085,50000.0
2015-01-15 14:30:00,55.5,55.56,55.47,55.55,50300.0,55.0085,55.068,54.9788,55.0581,50300.0
2015-01-15 14:35:00,55.56,55.64,55.39,55.5,98400.0,55.068,55.1473,54.8995,55.0085,98400.0
2015-01-15 14:40:00,55.52,55.61,55.41,55.5,92100.0,55.0283,55.1175,54.9193,55.0085,92100.0
2015-01-15 14:45:00,55.48,55.59,55.43,55.43,44100.0,54.9887,55.0977,54.9391,54.9391,44100.0
2015-01-15 14:50:00,55.42,55.56,55.4,55.47,37900.0,54.9292,55.068,54.9094,54.9788,37900.0
2015-01-15 14:55:00,55.48,55.62,55.44,55.52,46500.0,54.9887,55.1274,54.949,55.0283,46500.0
2015-01-15 15:00:00,55.51,55.61,55.4,55.41,69300.0,55.0184,55.1175,54.9094,54.9193,69300.0
2015-01-15 15:05:00,55.4,55.52,55.33,55.5,132900.0,54.9094,55.0283,54.84,55.0085,132900.0
2015-01-15 15:10:00,55.51,55.51,55.21,55.22,78600.0,55.0184,55.0184,54.7211,54.731,78600.0
2015-01-15 15:15:00,55.22,55.26,55.16,55.24,82300.0,54.731,54.7706,54.6715,54.7508,82300.0
2015-01-15 15:20:00,55.24,55.25,55.16,55.18,114600.0,54.7508,54.7607,54.6715,54.6913,114600.0
2015-01-15 15:25:00,55.18,55.35,55.18,55.34,101200.0,54.6913,54.8598,54.6913,54.8499,101200.0
2015-01-15 15:30:00,55.33,55.55,55.26,55.44,96400.0,54.84,55.0581,54.7706,54.949,96400.0
2015-01-15 15:35:00,55.43,55.43,55.31,55.35,97100.0,54.9391,54.9391,54.8202,54.8598,97100.0
2015-01-15 15:40:00,55.34,55.34,55.19,55.19,140400.0,54.8499,54.8499,54.7013,54.7013,140400.0
2015-01-15 15:45:00,55.2,55.23,55.1,55.17,159200.0,54.7112,54.7409,54.612,54.6814,159200.0
2015-01-15 15:50:00,55.17,55.18,55.03,55.04,244300.0,54.6814,54.6913,54.5427,54.5526,244300.0
2015-01-15 15:55:00,55.05,55.17,55.03,55.11,301500.0,54.5625,54.6814,54.5427,54.622,301500.0
2015-01-16 09:30:00,54.96,55.7,54.95,55.63,208500.0,54.4733,55.2067,54.4634,55.1374,208500.0
2015-01-16 09:35:00,55.58,55.84,55.58,55.76,27200.0,55.0878,55.3455,55.0878,55.2662,27200.0
2015-01-16 09:40:00,55.8,55.95,55.7,55.75,26300.0,55.3058,55.4545,55.2067,55.2563,26300.0
2015-01-16 09:45:00,55.79,55.82,55.65,55.79,22500.0,55.2959,55.3257,55.1572,55.2959,22500.0
2015-01-16 09:50:00,55.8,55.88,55.64,55.7,17500.0,55.3058,55.3851,55.1473,55.2067,17500.0
2015-01-16 09:55:00,55.73,55.8,55.59,55.62,13300.0,55.2365,55.3058,55.0977,55.1274,13300.0
2015-01-16 10:00:00,55.62,55.87,55.54,55.74,41400.0,55.1274,55.3752,55.0482,55.2464,41400.0
2015-01-16 10:05:00,55.73,55.8,55.56,55.56,25700.0,55.2365,55.3058,55.068,55.068,25700.0
2015-01-16 10:10:00,55.61,55.7,55.48,55.5,21300.0,55.1175,55.2067,54.9887,55.0085,21300.0
2015-01-16 10:15:00,55.53,55.86,55.51,55.86,99700.0,55.0382,55.3653,55.0184,55.3653,99700.0
2015-01-16 10:20:00,55.83,55.84,55.64,55.8,15900.0,55.3356,55.3455,55.1473,55.3058,15900.0
2015-01-16 10:25:00,55.81,55.91,55.71,55.83,44700.0,55.3158,55.4149,55.2166,55.3356,44700.0
2015-01-16 10:30:00,55.82,55.99,55.81,55.82,31900.0,55.3257,55.4942,55.3158,55.3257,31900.0
2015-01-16 10:35:00,55.84,55.85,55.72,55.81,27800.0,55.3455,55.3554,55.2266,55.3158,27800.0
2015-01-16 10:40:00,55.8,55.92,55.78,55.79,22500.0,55.3058,55.4248,55.286,55.2959,22500.0
2015-01-16 10:45:00,55.79,55.87,55.7,55.75,48300.0,55.2959,55.3752,55.2067,55.2563,48300.0
2015-01-16 10:50:00,55.72,55.82,55.69,55.81,15600.0,55.2266,55.3257,55.1968,55.3158,15600.0
2015-01-16 10:55:00,55.81,55.99,55.81,55.93,34800.0,55.3158,55.4942,55.3158,55.4347,34800.0
2015-01-16 11:00:00,55.92,56.03,55.9,55.96,27400.0,55.4248,55.5338,55.405,55.4644,27400.0
2015-01-16 11:05:00,55.97,56.02,55.94,56.01,49500.0,55.4743,55.5239,55.4446,55.514,49500.0
2015-01-16 11:10:00,56.02,56.02,55.93,56.02,40000.0,55.5239,55.5239,55.4347,55.5239,40000.0
2015-01-16 11:15:00,56.02,56.13,56.0,56.04,37800.0,55.5239,55.6329,55.5041,55.5437,37800.0
2015-01-16 11:20:00,56.03,56.08,55.98,56.01,24100.0,55.5338,55.5834,55.4843,55.514,24100.0
2015-01-16 11:25:00,56.01,56.04,55.94,55.97,30300.0,55.514,55.5437,55.4446,55.4743,30300.0
2015-01-16 11:30:00,55.99,56.13,55.98,56.03,16000.0,55.4942,55.6329,55.4843,55.5338,16000.0
2015-01-16 11:35:00,56.03,56.17,56.02,56.15,19100.0,55.5338,55.6726,55.5239,55.6528,19100.0
2015-01-16 11:40:00,56.14,56.24,56.14,56.2,21700.0,55.6428,55.742,55.6428,55.7023,21700.0
2015-01-16 11:45:00,56.21,56.22,56.07,56.09,20200.0,55.7122,55.7221,55.5735,55.5933,20200.0
2015-01-16 11:50:00,56.08,56.1,56.02,56.09,18600.0,55.5834,55.6032,55.5239,55.5933,18600.0
2015-01-16 11:55:00,56.09,56.24,56.08,56.19,28400.0,55.5933,55.742,55.5834,55.6924,28400.0
2015-01-16 12:00:00,56.21,56.25,56.15,56.23,18100.0,55.7122,55.7519,55.6528,55.732,18100.0
2015-01-16 12:05:00,56.22,56.27,56.09,56.1,15700.0,55.7221,55.7717,55.5933,55.6032,15700.0
2015-01-16 12:10:00,56.09,56.15,56.07,56.12,29400.0,55.5933,55.6528,55.5735,55.623,29400.0
2015-01-16 12:15:00,56.12,56.13,56.09,56.11,11400.0,55.623,55.6329,55.5933,55.6131,11400.0
2015-01-16 12:20:00,56.1,56.1,56.05,56.08,19100.0,55.6032,55.6032,55.5536,55.5834,19100.0
2015-01-16 12:25:00,56.08,56.11,56.02,56.09,21000.0,55.5834,55.6131,55.5239,55.5933,21000.0
2015-01-16 12:30:00,56.07,56.12,56.07,56.12,11200.0,55.5735,55.623,55.5735,55.623,11200.0
2015-01-16 12:35:00,56.13,56.25,56.13,56.23,24500.0,55.6329,55.7519,55.6329,55.732,24500.0
2015-01-16 12:40:00,56.25,56.39,56.25,56.38,14800.0,55.7519,55.8906,55.7519,55.8807,14800.0
2015-01-16 12:45:00,56.39,56.39,56.28,56.32,18600.0,55.8906,55.8906,55.7816,55.8212,18600.0
2015-01-16 12:50:00,56.32,56.48,56.31,56.42,23400.0,55.8212,55.9798,55.8113,55.9204,23400.0
2015-01-16 12:55:00,56.41,56.43,56.35,56.39,21500.0,55.9104,55.9303,55.851,55.8906,21500.0
2015-01-16 13:00:00,56.4,56.41,56.27,56.3,29400.0,55.9005,55.9104,55.7717,55.8014,29400.0
2015-01-16 13:05:00,56.31,56.41,56.3,56.37,30200.0,55.8113,55.9104,55.8014,55.8708,30200.0
2015-01-16 13:10:00,56.39,56.41,56.35,56.35,19500.0,55.8906,55.9104,55.851,55.851,19500.0
2015-01-16 13:15:00,56.35,56.38,56.3,56.33,18400.0,55.851,55.8807,55.8014,55.8312,18400.0
2015-01-16 13:20:00,56.33,56.39,56.28,56.33,28300.0,55.8312,55.8906,55.7816,55.8312,28300.0
2015-01-16 13:25:00,56.31,56.31,56.22,56.26,12000.0,55.8113,55.8113,55.7221,55.7618,12000.0
2015-01-16 13:30:00,56.27,56.33,56.23,56.33,13600.0,55.7717,55.8312,55.732,55.8312,13600.0
2015-01-16 13:35:00,56.34,56.38,56.3,56.34,13700.0,55.8411,55.8807,55.8014,55.8411,13700.0
2015-01-16 13:40:00,56.35,56.35,56.29,56.31,13800.0,55.851,55.851,55.7915,55.8113,13800.0
2015-01-16 13:45:00,56.31,56.31,56.26,56.3,23000.0,55.8113,55.8113,55.7618,55.8014,23000.0
2015-01-16 13:50:00,56.3,56.32,56.28,56.3,28400.0,55.8014,55.8212,55.7816,55.8014,28400.0
2015-01-16 13:55:00,56.29,56.38,56.28,56.35,40900.0,55.7915,55.8807,55.7816,55.851,40900.0
2015-01-16 14:00:00,56.35,56.36,56.3,56.32,20800.0,55.851,55.8609,55.8014,55.8212,20800.0
2015-01-16 14:05:00,56.32,56.36,56.32,56.33,15100.0,55.8212,55.8609,55.8212,55.8312,15100.0
2015-01-16 14:10:00,56.34,56.36,56.22,56.28,23100.0,55.8411,55.8609,55.7221,55.7816,23100.0
2015-01-16 14:15:00,56.28,56.3,56.25,56.27,16000.0,55.7816,55.8014,55.7519,55.7717,16000.0
2015-01-16 14:20:00,56.26,56.3,56.25,56.27,23300.0,55.7618,55.8014,55.7519,55.7717,23300.0
2015-01-16 14:25:00,56.27,56.31,56.18,56.3,56600.0,55.7717,55.8113,55.6825,55.8014,56600.0
2015-01-16 14:30:00,56.3,56.3,56.2,56.29,15600.0,55.8014,55.8014,55.7023,55.7915,15600.0
2015-01-16 14:35:00,56.29,56.29,56.18,56.21,32900.0,55.7915,55.7915,55.6825,55.7122,32900.0
2015-01-16 14:40:00,56.19,56.32,56.18,56.3,17200.0,55.6924,55.8212,55.6825,55.8014,17200.0
2015-01-16 14:45:00,56.3,56.31,56.23,56.25,19200.0,55.8014,55.8113,55.732,55.7519,19200.0
2015-01-16 14:50:00,56.25,56.37,56.23,56.32,31200.0,55.7519,55.8708,55.732,55.8212,31200.0
2015-01-16 14:55:00,56.32,56.32,56.26,56.28,28200.0,55.8212,55.8212,55.7618,55.7816,28200.0
2015-01-16 15:00:00,56.27,56.29,56.2,56.28,31700.0,55.7717,55.7915,55.7023,55.7816,31700.0
2015-01-16 15:05:00,56.29,56.29,56.23,56.23,36800.0,55.7915,55.7915,55.732,55.732,36800.0
2015-01-16 15:10:00,56.23,56.25,56.17,56.21,23400.0,55.732,55.7519,55.6726,55.7122,23400.0
2015-01-16 15:15:00,56.23,56.3,56.22,56.3,55100.0,55.732,55.8014,55.7221,55.8014,55100.0
2015-01-16 15:20:00,56.3,56.35,56.3,56.34,58800.0,55.8014,55.851,55.8014,55.8411,58800.0
2015-01-16 15:25:00,56.35,56.35,56.27,56.29,42300.0,55.851,55.851,55.7717,55.7915,42300.0
2015-01-16 15:30:00,56.28,56.31,56.21,56.3,59000.0,55.7816,55.8113,55.7122,55.8014,59000.0
2015-01-16 15:35:00,56.32,56.47,56.32,56.46,67900.0,55.8212,55.9699,55.8212,55.96,67900.0
2015-01-16 15:40:00,56.46,56.51,56.42,56.5,54500.0,55.96,56.0096,55.9204,55.9997,54500.0
2015-01-16 15:45:00,56.51,56.6,56.49,56.56,90700.0,56.0096,56.0988,55.9897,56.0591,90700.0
2015-01-16 15:50:00,56.56,56.72,56.56,56.65,194100.0,56.0591,56.2177,56.0591,56.1483,194100.0
2015-01-16 15:55:00,56.65,56.7,56.62,56.63,186600.0,56.1483,56.1979,56.1186,56.1285,186600.0
2015-01-20 09:30:00,56.7,57.12,56.62,57.12,118700.0,56.1979,56.6142,56.1186,56.6142,118700.0
2015-01-20 09:35:00,57.07,57.1,56.66,56.66,33100.0,56.5646,56.5943,56.1582,56.1582,33100.0
2015-01-20 09:40:00,56.66,56.66,56.38,56.57,27300.0,56.1582,56.1582,55.8807,56.069,27300.0
2015-01-20 09:45:00,56.56,56.72,56.38,56.38,21500.0,56.0591,56.2177,55.8807,55.8807,21500.0
2015-01-20 09:50:00,56.34,56.5,56.3,56.35,17200.0,55.8411,55.9997,55.8014,55.851,17200.0
2015-01-20 09:55:00,56.31,56.31,56.2,56.3,21900.0,55.8113,55.8113,55.7023,55.8014,21900.0
2015-01-20 10:00:00,56.32,56.46,56.17,56.46,27300.0,55.8212,55.96,55.6726,55.96,27300.0
2015-01-20 10:05:00,56.46,56.64,56.43,56.58,27000.0,55.96,56.1384,55.9303,56.0789,27000.0
2015-01-20 10:10:00,56.58,56.58,56.4,56.41,37000.0,56.0789,56.0789,55.9005,55.9104,37000.0
2015-01-20 10:15:00,56.39,56.47,56.28,56.33,52900.0,55.8906,55.9699,55.7816,55.8312,52900.0
2015-01-20 10:20:00,56.31,56.58,56.31,56.5,23100.0,55.8113,56.0789,55.8113,55.9997,23100.0
2015-01-20 10:25:00,56.54,56.58,56.47,56.55,33500.0,56.0393,56.0789,55.9699,56.0492,33500.0
2015-01-20 10:30:00,56.55,56.61,56.39,56.4,46000.0,56.0492,56.1087,55.8906,55.9005,46000.0
2015-01-20 10:35:00,56.41,56.47,56.35,56.35,28700.0,55.9104,55.9699,55.851,55.851,28700.0
2015-01-20 10:40:00,56.33,56.36,56.17,56.23,46500.0,55.8312,55.8609,55.6726,55.732,46500.0
2015-01-20 10:45:00,56.2,56.33,56.2,56.24,34400.0,55.7023,55.8312,55.7023,55.742,34400.0
2015-01-20 10:50:00,56.25,56.26,56.07,56.15,87100.0,55.7519,55.7618,55.5735,55.6528,87100.0
2015-01-20 10:55:00,56.15,56.15,55.98,56.09,31300.0,55.6528,55.6528,55.4843,55.5933,31300.0
2015-01-20 11:00:00,56.07,56.13,56.03,56.09,35800.0,55.5735,55.6329,55.5338,55.5933,35800.0
2015-01-20 11:05:00,56.1,56.2,56.04,56.16,38500.0,55.6032,55.7023,55.5437,55.6627,38500.0
2015-01-20 11:10:00,56.17,56.17,56.04,56.15,33200.0,55.6726,55.6726,55.5437,55.6528,33200.0
2015-01-20 11:15:00,56.15,56.24,56.1,56.24,109800.0,55.6528,55.742,55.6032,55.742,109800.0
2015-01-20 11:20:00,56.24,56.39,56.24,56.33,40400.0,55.742,55.8906,55.742,55.8312,40400.0
2015-01-20 11:25:00,56.32,56.34,56.16,56.2,28900.0,55.8212,55.8411,55.6627,55.7023,28900.0
2015-01-20 11:30:00,56.19,56.19,56.07,56.09,32000.0,55.6924,55.6924,55.5735,55.5933,32000.0
2015-01-20 11:35:00,56.11,56.14,56.07,56.1,29100.0,55.6131,55.6428,55.5735,55.6032,29100.0
2015-01-20 11:40:00,56.11,56.11,56.01,56.03,24700.0,55.6131,55.6131,55.514,55.5338,24700.0
2015-01-20 11:45:00,56.03,56.03,55.81,55.88,34000.0,55.5338,55.5338,55.3158,55.3851,34000.0
2015-01-20 11:50:00,55.87,55.98,55.87,55.98,14500.0,55.3752,55.4843,55.3752,55.4843,14500.0
2015-01-20 11:55:00,55.97,56.03,55.96,56.0,23900.0,55.4743,55.5338,55.4644,55.5041,23900.0
2015-01-20 12:00:00,56.0,56.0,55.84,55.84,25900.0,55.5041,55.5041,55.3455,55.3455,25900.0
2015-01-20 12:05:00,55.84,56.07,55.84,56.07,15000.0,55.3455,55.5735,55.3455,55.5735,15000.0
2015-01-20 12:10:00,56.07,56.13,56.05,56.1,18200.0,55.5735,55.6329,55.5536,55.6032,18200.0
2015-01-20 12:15:00,56.11,56.14,56.06,56.11,15300.0,55.6131,55.6428,55.5635,55.6131,15300.0
2015-01-20 12:20:00,56.1,56.12,56.06,56.07,12500.0,55.6032,55.623,55.5635,55.5735,12500.0
2015-01-20 12:25:00,56.08,56.17,56.07,56.08,10600.0,55.5834,55.6726,55.5735,55.5834,10600.0
2015-01-20 12:30:00,56.09,56.15,56.02,56.02,19200.0,55.5933,55.6528,55.5239,55.5239,19200.0
2015-01-20 12:35:00,56.02,56.07,55.94,56.07,21700.0,55.5239,55.5735,55.4446,55.5735,21700.0
2015-01-20 12:40:00,56.1,56.22,56.1,56.22,15400.0,55.6032,55.7221,55.6032,55.7221,15400.0
2015-01-20 12:45:00,56.22,56.32,56.19,56.3,49400.0,55.7221,55.8212,55.6924,55.8014,49400.0
2015-01-20 12:50:00,56.29,56.35,56.27,56.28,13600.0,55.7915,55.851,55.7717,55.7816,13600.0
2015-01-20 12:55:00,56.28,56.41,56.28,56.4,14300.0,55.7816,55.9104,55.7816,55.9005,14300.0
2015-01-20 13:00:00,56.39,56.43,56.32,56.39,22500.0,55.8906,55.9303,55.8212,55.8906,22500.0
2015-01-20 13:05:00,56.38,56.38,56.25,56.25,80600.0,55.8807,55.8807,55.7519,55.7519,80600.0
2015-01-20 13:10:00,56.24,56.33,56.22,56.29,14400.0,55.742,55.8312,55.7221,55.7915,14400.0
2015-01-20 13:15:00,56.29,56.36,56.29,56.33,18300.0,55.7915,55.8609,55.7915,55.8312,18300.0
2015-01-20 13:20:00,56.34,56.49,56.3,56.42,88700.0,55.8411,55.9897,55.8014,55.9204,88700.0
2015-01-20 13:25:00,56.43,56.55,56.43,56.54,16600.0,55.9303,56.0492,55.9303,56.0393,16600.0
2015-01-20 13:30:00,56.55,56.62,56.55,56.62,14800.0,56.0492,56.1186,56.0492,56.1186,14800.0
2015-01-20 13:35:00,56.61,56.66,56.56,56.56,20400.0,56.1087,56.1582,56.0591,56.0591,20400.0
2015-01-20 13:40:00,56.56,56.56,56.39,56.42,91300.0,56.0591,56.0591,55.8906,55.9204,91300.0
2015-01-20 13:45:00,56.44,56.5,56.31,56.44,71800.0,55.9402,55.9997,55.8113,55.9402,71800.0
2015-01-20 13:50:00,56.46,56.56,56.3,56.44,96500.0,55.96,56.0591,55.8014,55.9402,96500.0
2015-01-20 13:55:00,56.45,56.53,56.43,56.52,13000.0,55.9501,56.0294,55.9303,56.0195,13000.0
2015-01-20 14:00:00,56.51,56.73,56.5,56.7,35100.0,56.0096,56.2276,55.9997,56.1979,35100.0
2015-01-20 14:05:00,56.69,56.79,56.66,56.78,27100.0,56.188,56.2871,56.1582,56.2772,27100.0
2015-01-20 14:10:00,56.79,56.88,56.78,56.87,30800.0,56.2871,56.3763,56.2772,56.3664,30800.0
2015-01-20 14:15:00,56.87,56.91,56.82,56.87,21600.0,56.3664,56.406,56.3168,56.3664,21600.0
2015-01-20 14:20:00,56.87,56.91,56.86,56.9,22500.0,56.3664,56.406,56.3565,56.3961,22500.0
2015-01-20 14:25:00,56.91,56.92,56.84,56.86,19000.0,56.406,56.4159,56.3366,56.3565,19000.0
2015-01-20 14:30:00,56.86,57.04,56.86,57.04,21000.0,56.3565,56.5349,56.3565,56.5349,21000.0
2015-01-20 14:35:00,57.05,57.11,57.01,57.08,25000.0,56.5448,56.6042,56.5051,56.5745,25000.0
2015-01-20 14:40:00,57.07,57.34,57.07,57.28,64600.0,56.5646,56.8322,56.5646,56.7727,64600.0
2015-01-20 14:45:00,57.27,57.37,57.26,57.37,30300.0,56.7628,56.8619,56.7529,56.8619,30300.0
2015-01-20 14:50:00,57.36,57.36,57.3,57.3,48100.0,56.852,56.852,56.7926,56.7926,48100.0
2015-01-20 14:55:00,57.29,57.34,57.26,57.34,31700.0,56.7827,56.8322,56.7529,56.8322,31700.0
2015-01-20 15:00:00,57.35,57.36,57.26,57.31,49300.0,56.8421,56.852,56.7529,56.8025,49300.0
2015-01-20 15:05:00,57.3,57.36,57.28,57.28,59800.0,56.7926,56.852,56.7727,56.7727,59800.0
2015-01-20 15:10:00,57.29,57.35,57.26,57.3,102000.0,56.7827,56.8421,56.7529,56.7926,102000.0
2015-01-20 15:15:00,57.3,57.4,57.25,57.39,163800.0,56.7926,56.8917,56.743,56.8818,163800.0
2015-01-20 15:20:00,57.37,57.37,57.26,57.36,36900.0,56.8619,56.8619,56.7529,56.852,36900.0
2015-01-20 15:25:00,57.36,57.42,57.32,57.35,46900.0,56.852,56.9115,56.8124,56.8421,46900.0
2015-01-20 15:30:00,57.35,57.4,57.23,57.31,84400.0,56.8421,56.8917,56.7232,56.8025,84400.0
2015-01-20 15:35:00,57.31,57.36,57.25,57.34,76900.0,56.8025,56.852,56.743,56.8322,76900.0
2015-01-20 15:40:00,57.34,57.5,57.34,57.45,86900.0,56.8322,56.9908,56.8322,56.9412,86900.0
2015-01-20 15:45:00,57.46,57.55,57.45,57.52,193800.0,56.9511,57.0404,56.9412,57.0106,193800.0
2015-01-20 15:50:00,57.52,57.52,57.41,57.43,238600.0,57.0106,57.0106,56.9016,56.9214,238600.0
2015-01-20 15:55:00,57.43,57.56,57.28,57.36,515000.0,56.9214,57.0503,56.7727,56.852,515000.0
2015-01-21 09:30:00,56.99,57.07,56.84,56.94,73800.0,56.4853,56.5646,56.3366,56.4358,73800.0
2015-01-21 09:35:00,56.93,57.69,56.89,57.66,43600.0,56.4258,57.1791,56.3862,57.1494,43600.0
2015-01-21 09:40:00,57.7,57.91,57.65,57.73,51900.0,57.189,57.3972,57.1395,57.2188,51900.0
2015-01-21 09:45:00,57.68,57.7,57.38,57.43,22400.0,57.1692,57.189,56.8719,56.9214,22400.0
2015-01-21 09:50:00,57.46,57.77,57.46,57.58,28600.0,56.9511,57.2584,56.9511,57.0701,28600.0
2015-01-21 09:55:00,57.61,57.8,57.61,57.71,44900.0,57.0998,57.2881,57.0998,57.1989,44900.0
2015-01-21 10:00:00,57.72,57.86,57.5,57.56,78500.0,57.2088,57.3476,56.9908,57.0503,78500.0
2015-01-21 10:05:00,57.56,57.68,57.44,57.49,64700.0,57.0503,57.1692,56.9313,56.9809,64700.0
2015-01-21 10:10:00,57.49,57.65,57.42,57.61,70600.0,56.9809,57.1395,56.9115,57.0998,70600.0
2015-01-21 10:15:00,57.62,57.77,57.55,57.74,125100.0,57.1097,57.2584,57.0404,57.2287,125100.0
2015-01-21 10:20:00,57.74,57.82,57.68,57.77,52600.0,57.2287,57.308,57.1692,57.2584,52600.0
2015-01-21 10:25:00,57.77,57.95,57.77,57.93,70000.0,57.2584,57.4368,57.2584,57.417,70000.0
2015-01-21 10:30:00,57.92,57.96,57.88,57.92,32700.0,57.4071,57.4467,57.3674,57.4071,32700.0
2015-01-21 10:35:00,57.91,57.92,57.72,57.73,22000.0,57.3972,57.4071,57.2088,57.2188,22000.0
2015-01-21 10:40:00,57.72,57.91,57.7,57.91,26900.0,57.2088,57.3972,57.189,57.3972,26900.0
2015-01-21 10:45:00,57.91,58.18,57.88,58.16,28800.0,57.3972,57.6648,57.3674,57.645,28800.0
2015-01-21 10:50:00,58.19,58.44,58.17,58.44,86600.0,57.6747,57.9225,57.6549,57.9225,86600.0
2015-01-21 10:55:00,58.41,58.45,58.34,58.41,59300.0,57.8927,57.9324,57.8234,57.8927,59300.0
2015-01-21 11:00:00,58.41,58.55,58.29,58.29,70000.0,57.8927,58.0315,57.7738,57.7738,70000.0
2015-01-21 11:05:00,58.3,58.36,58.22,58.25,43800.0,57.7837,57.8432,57.7044,57.7342,43800.0
2015-01-21 11:10:00,58.24,58.33,58.2,58.33,23300.0,57.7242,57.8134,57.6846,57.8134,23300.0
2015-01-21 11:15:00,58.32,58.33,58.2,58.24,25600.0,57.8035,57.8134,57.6846,57.7242,25600.0
2015-01-21 11:20:00,58.23,58.23,58.09,58.17,16400.0,57.7143,57.7143,57.5756,57.6549,16400.0
2015-01-21 11:25:00,58.16,58.16,58.04,58.08,16500.0,57.645,57.645,57.526,57.5657,16500.0
2015-01-21 11:30:00,58.1,58.25,58.1,58.25,25600.0,57.5855,57.7342,57.5855,57.7342,25600.0
2015-01-21 11:35:00,58.23,58.26,58.07,58.14,25600.0,57.7143,57.7441,57.5557,57.6251,25600.0
2015-01-21 11:40:00,58.14,58.15,58.08,58.14,11100.0,57.6251,57.635,57.5657,57.6251,11100.0
2015-01-21 11:45:00,58.15,58.19,58.1,58.16,37300.0,57.635,57.6747,57.5855,57.645,37300.0
2015-01-21 11:50:00,58.17,58.23,58.15,58.19,18100.0,57.6549,57.7143,57.635,57.6747,18100.0
2015-01-21 11:55:00,58.19,58.28,58.17,58.19,19600.0,57.6747,57.7639,57.6549,57.6747,19600.0
2015-01-21 12:00:00,58.19,58.32,58.19,58.32,21200.0,57.6747,57.8035,57.6747,57.8035,21200.0
2015-01-21 12:05:00,58.33,58.33,58.28,58.32,26300.0,57.8134,57.8134,57.7639,57.8035,26300.0
2015-01-21 12:10:00,58.31,58.35,58.24,58.32,29800.0,57.7936,57.8333,57.7242,57.8035,29800.0
2015-01-21 12:15:00,58.33,58.35,58.15,58.31,67300.0,57.8134,57.8333,57.635,57.7936,67300.0
2015-01-21 12:20:00,58.3,58.4,58.3,58.34,28200.0,57.7837,57.8828,57.7837,57.8234,28200.0
2015-01-21 12:25:00,58.35,58.36,58.3,58.33,10700.0,57.8333,57.8432,57.7837,57.8134,10700.0
2015-01-21 12:30:00,58.34,58.4,58.3,58.32,13800.0,57.8234,57.8828,57.7837,57.8035,13800.0
2015-01-21 12:35:00,58.33,58.37,58.28,58.29,13000.0,57.8134,57.8531,57.7639,57.7738,13000.0
2015-01-21 12:40:00,58.27,58.3,58.21,58.24,10100.0,57.754,57.7837,57.6945,57.7242,10100.0
2015-01-21 12:45:00,58.25,58.34,58.24,58.27,16400.0,57.7342,57.8234,57.7242,57.754,16400.0
2015-01-21 12:50:00,58.28,58.29,57.99,58.04,27800.0,57.7639,57.7738,57.4765,57.526,27800.0
2015-01-21 12:55:00,58.06,58.08,58.04,58.06,7800.0,57.5458,57.5657,57.526,57.5458,7800.0
2015-01-21 13:00:00,58.04,58.16,58.01,58.13,18400.0,57.526,57.645,57.4963,57.6152,18400.0
2015-01-21 13:05:00,58.12,58.16,58.08,58.15,20200.0,57.6053,57.645,57.5657,57.635,20200.0
2015-01-21 13:10:00,58.14,58.19,58.11,58.15,15300.0,57.6251,57.6747,57.5954,57.635,15300.0
2015-01-21 13:15:00,58.16,58.17,58.1,58.11,12800.0,57.645,57.6549,57.5855,57.5954,12800.0
2015-01-21 13:20:00,58.11,58.14,58.05,58.1,14000.0,57.5954,57.6251,57.5359,57.5855,14000.0
2015-01-21 13:25:00,58.1,58.12,57.92,57.96,16500.0,57.5855,57.6053,57.4071,57.4467,16500.0
2015-01-21 13:30:00,57.95,57.95,57.77,57.79,28700.0,57.4368,57.4368,57.2584,57.2782,28700.0
2015-01-21 13:35:00,57.8,57.93,57.75,57.93,15100.0,57.2881,57.417,57.2386,57.417,15100.0
2015-01-21 13:40:00,57.9,57.92,57.86,57.92,13200.0,57.3873,57.4071,57.3476,57.4071,13200.0
2015-01-21 13:45:00,57.92,57.92,57.75,57.75,13400.0,57.4071,57.4071,57.2386,57.2386,13400.0
2015-01-21 13:50:00,57.76,57.79,57.74,57.74,15800.0,57.2485,57.2782,57.2287,57.2287,15800.0
2015-01-21 13:55:00,57.74,57.78,57.71,57.75,36900.0,57.2287,57.2683,57.1989,57.2386,36900.0
2015-01-21 14:00:00,57.74,57.77,57.67,57.76,23700.0,57.2287,57.2584,57.1593,57.2485,23700.0
2015-01-21 14:05:00,57.76,57.76,57.65,57.74,17000.0,57.2485,57.2485,57.1395,57.2287,17000.0
2015-01-21 14:10:00,57.72,57.81,57.66,57.81,27500.0,57.2088,57.298,57.1494,57.298,27500.0
2015-01-21 14:15:00,57.82,57.85,57.71,57.72,23200.0,57.308,57.3377,57.1989,57.2088,23200.0
2015-01-21 14:20:00,57.73,57.81,57.73,57.81,19300.0,57.2188,57.298,57.2188,57.298,19300.0
2015-01-21 14:25:00,57.8,57.8,57.65,57.73,38300.0,57.2881,57.2881,57.1395,57.2188,38300.0
2015-01-21 14:30:00,57.71,57.73,57.63,57.64,24700.0,57.1989,57.2188,57.1196,57.1296,24700.0
2015-01-21 14:35:00,57.64,57.64,57.53,57.53,32900.0,57.1296,57.1296,57.0205,57.0205,32900.0
2015-01-21 14:40:00,57.53,57.6,57.49,57.59,36100.0,57.0205,57.0899,56.9809,57.08,36100.0
2015-01-21 14:45:00,57.6,57.74,57.6,57.74,24000.0,57.0899,57.2287,57.0899,57.2287,24000.0
2015-01-21 14:50:00,57.76,57.76,57.7,57.71,17200.0,57.2485,57.2485,57.189,57.1989,17200.0
2015-01-21 14:55:00,57.71,57.79,57.7,57.73,22600.0,57.1989,57.2782,57.189,57.2188,22600.0
2015-01-21 15:00:00,57.74,57.75,57.67,57.69,25600.0,57.2287,57.2386,57.1593,57.1791,25600.0
2015-01-21 15:05:00,57.69,57.7,57.55,57.57,28400.0,57.1791,57.189,57.0404,57.0602,28400.0
2015-01-21 15:10:00,57.57,57.69,57.52,57.67,31000.0,57.0602,57.1791,57.0106,57.1593,31000.0
2015-01-21 15:15:00,57.68,57.82,57.67,57.79,44900.0,57.1692,57.308,57.1593,57.2782,44900.0
2015-01-21 15:20:00,57.8,57.81,57.7,57.76,67000.0,57.2881,57.298,57.189,57.2485,67000.0
2015-01-21 15:25:00,57.77,57.79,57.68,57.68,42400.0,57.2584,57.2782,57.1692,57.1692,42400.0
2015-01-21 15:30:00,57.68,57.8,57.68,57.78,50000.0,57.1692,57.2881,57.1692,57.2683,50000.0
2015-01-21 15:35:00,57.78,57.79,57.72,57.74,39900.0,57.2683,57.2782,57.2088,57.2287,39900.0
2015-01-21 15:40:00,57.74,57.76,57.69,57.73,62700.0,57.2287,57.2485,57.1791,57.2188,62700.0
2015-01-21 15:45:00,57.72,57.77,57.69,57.72,96400.0,57.2088,57.2584,57.1791,57.2088,96400.0
2015-01-21 15:50:00,57.72,57.75,57.69,57.71,112600.0,57.2088,57.2386,57.1791,57.1989,112600.0
2015-01-21 15:55:00,57.7,57.76,57.7,57.71,194000.0,57.189,57.2485,57.189,57.1989,194000.0
2015-01-22 09:30:00,57.91,58.22,57.71,57.96,69200.0,57.3972,57.7044,57.1989,57.4467,69200.0
2015-01-22 09:35:00,57.85,57.89,57.5,57.77,65200.0,57.3377,57.3773,56.9908,57.2584,65200.0
2015-01-22 09:40:00,57.66,57.72,57.37,57.64,27400.0,57.1494,57.2088,56.8619,57.1296,27400.0
2015-01-22 09:45:00,57.59,57.68,57.17,57.29,57600.0,57.08,57.1692,56.6637,56.7827,57600.0
2015-01-22 09:50:00,57.28,57.49,57.17,57.45,178700.0,56.7727,56.9809,56.6637,56.9412,178700.0
2015-01-22 09:55:00,57.48,57.6,57.33,57.5,82700.0,56.971,57.0899,56.8223,56.9908,82700.0
2015-01-22 10:00:00,57.52,57.63,57.42,57.44,148600.0,57.0106,57.1196,56.9115,56.9313,148600.0
2015-01-22 10:05:00,57.46,57.6,57.38,57.5,47900.0,56.9511,57.0899,56.8719,56.9908,47900.0
2015-01-22 10:10:00,57.51,57.56,57.46,57.53,38600.0,57.0007,57.0503,56.9511,57.0205,38600.0
2015-01-22 10:15:00,57.52,57.9,57.47,57.9,117200.0,57.0106,57.3873,56.9611,57.3873,117200.0
2015-01-22 10:20:00,57.89,57.98,57.79,57.8,48100.0,57.3773,57.4665,57.2782,57.2881,48100.0
2015-01-22 10:25:00,57.82,57.82,57.68,57.71,25200.0,57.308,57.308,57.1692,57.1989,25200.0
2015-01-22 10:30:00,57.73,57.79,57.7,57.73,38800.0,57.2188,57.2782,57.189,57.2188,38800.0
2015-01-22 10:35:00,57.72,57.91,57.7,57.89,24700.0,57.2088,57.3972,57.189,57.3773,24700.0
2015-01-22 10:40:00,57.88,58.04,57.88,58.03,25100.0,57.3674,57.526,57.3674,57.5161,25100.0
2015-01-22 10:45:00,58.04,58.11,58.03,58.1,25300.0,57.526,57.5954,57.5161,57.5855,25300.0
2015-01-22 10:50:00,58.08,58.16,58.03,58.08,22800.0,57.5657,57.645,57.5161,57.5657,22800.0
2015-01-22 10:55:00,58.08,58.31,58.07,58.27,44300.0,57.5657,57.7936,57.5557,57.754,44300.0
2015-01-22 11:00:00,58.3,58.35,58.21,58.26,38000.0,57.7837,57.8333,57.6945,57.7441,38000.0
2015-01-22 11:05:00,58.26,58.3,58.18,58.19,31800.0,57.7441,57.7837,57.6648,57.6747,31800.0
2015-01-22 11:10:00,58.18,58.23,58.13,58.22,23100.0,57.6648,57.7143,57.6152,57.7044,23100.0
2015-01-22 11:15:00,58.23,58.28,58.2,58.27,28800.0,57.7143,57.7639,57.6846,57.754,28800.0
2015-01-22 11:20:00,58.27,58.38,58.26,58.33,17700.0,57.754,57.863,57.7441,57.8134,17700.0
2015-01-22 11:25:00,58.34,58.4,58.25,58.26,18400.0,57.8234,57.8828,57.7342,57.7441,18400.0
2015-01-22 11:30:00,58.27,58.35,58.17,58.34,27200.0,57.754,57.8333,57.6549,57.8234,27200.0
2015-01-22 11:35:00,58.33,58.46,58.2,58.26,32900.0,57.8134,57.9423,57.6846,57.7441,32900.0
2015-01-22 11:40:00,58.26,58.32,58.16,58.16,23100.0,57.7441,57.8035,57.645,57.645,23100.0
2015-01-22 11:45:00,58.15,58.16,57.98,57.98,18200.0,57.635,57.645,57.4665,57.4665,18200.0
2015-01-22 11:50:00,57.99,58.03,57.95,57.96,14200.0,57.4765,57.5161,57.4368,57.4467,14200.0
2015-01-22 11:55:00,57.96,58.01,57.95,58.01,23600.0,57.4467,57.4963,57.4368,57.4963,23600.0
2015-01-22 12:00:00,58.0,58.08,57.96,58.0,36500.0,57.4864,57.5657,57.4467,57.4864,36500.0
2015-01-22 12:05:00,58.01,58.04,57.91,57.94,22400.0,57.4963,57.526,57.3972,57.4269,22400.0
2015-01-22 12:10:00,57.95,58.11,57.93,58.07,22700.0,57.4368,57.5954,57.417,57.5557,22700.0
2015-01-22 12:15:00,58.06,58.08,58.01,58.03,10300.0,57.5458,57.5657,57.4963,57.5161,10300.0
2015-01-22 12:20:00,58.03,58.12,58.02,58.1,8600.0,57.5161,57.6053,57.5062,57.5855,8600.0
2015-01-22 12:25:00,58.09,58.13,58.09,58.1,7600.0,57.5756,57.6152,57.5756,57.5855,7600.0
2015-01-22 12:30:00,58.09,58.09,58.01,58.02,8900.0,57.5756,57.5756,57.4963,57.5062,8900.0
2015-01-22 12:35:00,58.02,58.09,58.02,58.04,12900.0,57.5062,57.5756,57.5062,57.526,12900.0
2015-01-22 12:40:00,58.03,58.1,57.98,58.07,7800.0,57.5161,57.5855,57.4665,57.5557,7800.0
2015-01-22 12:45:00,58.07,58.11,58.05,58.09,9000.0,57.5557,57.5954,57.5359,57.5756,9000.0
2015-01-22 12:50:00,58.1,58.1,57.98,57.99,12400.0,57.5855,57.5855,57.4665,57.4765,12400.0
2015-01-22 12:55:00,58.01,58.02,57.94,57.94,8600.0,57.4963,57.5062,57.4269,57.4269,8600.0
2015-01-22 13:00:00,57.95,58.03,57.93,58.01,16600.0,57.4368,57.5161,57.417,57.4963,16600.0
2015-01-22 13:05:00,58.01,58.01,57.96,57.98,12200.0,57.4963,57.4963,57.4467,57.4665,12200.0
2015-01-22 13:10:00,57.98,58.05,57.98,58.01,8800.0,57.4665,57.5359,57.4665,57.4963,8800.0
2015-01-22 13:15:00,58.01,58.01,57.88,57.88,12900.0,57.4963,57.4963,57.3674,57.3674,12900.0
2015-01-22 13:20:00,57.89,57.91,57.85,57.85,9100.0,57.3773,57.3972,57.3377,57.3377,9100.0
2015-01-22 13:25:00,57.84,57.85,57.75,57.77,15600.0,57.3278,57.3377,57.2386,57.2584,15600.0
2015-01-22 13:30:00,57.76,57.87,57.75,57.82,21100.0,57.2485,57.3575,57.2386,57.308,21100.0
2015-01-22 13:35:00,57.83,57.84,57.77,57.83,15000.0,57.3179,57.3278,57.2584,57.3179,15000.0
2015-01-22 13:40:00,57.83,57.96,57.82,57.95,17500.0,57.3179,57.4467,57.308,57.4368,17500.0
2015-01-22 13:45:00,57.95,57.96,57.9,57.92,13700.0,57.4368,57.4467,57.3873,57.4071,13700.0
2015-01-22 13:50:00,57.92,57.93,57.8,57.81,47500.0,57.4071,57.417,57.2881,57.298,47500.0
2015-01-22 13:55:00,57.81,57.81,57.73,57.8,21100.0,57.298,57.298,57.2188,57.2881,21100.0
2015-01-22 14:00:00,57.8,57.82,57.77,57.8,57800.0,57.2881,57.308,57.2584,57.2881,57800.0
2015-01-22 14:05:00,57.8,57.8,57.67,57.7,21500.0,57.2881,57.2881,57.1593,57.189,21500.0
2015-01-22 14:10:00,57.7,57.71,57.66,57.67,90100.0,57.189,57.1989,57.1494,57.1593,90100.0
2015-01-22 14:15:00,57.67,57.8,57.64,57.8,111600.0,57.1593,57.2881,57.1296,57.2881,111600.0
2015-01-22 14:20:00,57.79,57.82,57.69,57.71,63400.0,57.2782,57.308,57.1791,57.1989,63400.0
2015-01-22 14:25:00,57.71,57.74,57.67,57.71,45400.0,57.1989,57.2287,57.1593,57.1989,45400.0
2015-01-22 14:30:00,57.7,57.88,57.7,57.83,62500.0,57.189,57.3674,57.189,57.3179,62500.0
2015-01-22 14:35:00,57.83,57.86,57.79,57.86,57800.0,57.3179,57.3476,57.2782,57.3476,57800.0
2015-01-22 14:40:00,57.86,57.88,57.77,57.8,67400.0,57.3476,57.3674,57.2584,57.2881,67400.0
2015-01-22 14:45:00,57.8,57.96,57.8,57.88,44900.0,57.2881,57.4467,57.2881,57.3674,44900.0
2015-01-22 14:50:00,57.87,57.95,57.87,57.95,50200.0,57.3575,57.4368,57.3575,57.4368,50200.0
2015-01-22 14:55:00,57.95,58.05,57.93,57.96,75900.0,57.4368,57.5359,57.417,57.4467,75900.0
2015-01-22 15:00:00,57.96,58.06,57.96,58.0,61700.0,57.4467,57.5458,57.4467,57.4864,61700.0
2015-01-22 15:05:00,58.0,58.05,57.99,58.04,36400.0,57.4864,57.5359,57.4765,57.526,36400.0
2015-01-22 15:10:00,58.04,58.14,58.02,58.09,81600.0,57.526,57.6251,57.5062,57.5756,81600.0
2015-01-22 15:15:00,58.08,58.18,58.05,58.17,80900.0,57.5657,57.6648,57.5359,57.6549,80900.0
2015-01-22 15:20:00,58.16,58.19,58.06,58.06,57900.0,57.645,57.6747,57.5458,57.5458,57900.0
2015-01-22 15:25:00,58.06,58.09,57.99,58.08,77400.0,57.5458,57.5756,57.4765,57.5657,77400.0
2015-01-22 15:30:00,58.08,58.08,57.98,58.0,87300.0,57.5657,57.5657,57.4665,57.4864,87300.0
2015-01-22 15:35:00,58.01,58.06,57.93,58.06,69900.0,57.4963,57.5458,57.417,57.5458,69900.0
2015-01-22 15:40:00,58.06,58.06,57.99,58.03,72300.0,57.5458,57.5458,57.4765,57.5161,72300.0
2015-01-22 15:45:00,58.04,58.11,58.03,58.05,172400.0,57.526,57.5954,57.5161,57.5359,172400.0
2015-01-22 15:50:00,58.05,58.08,57.98,58.08,134400.0,57.5359,57.5657,57.4665,57.5657,134400.0
2015-01-22 15:55:00,58.08,58.11,57.95,58.04,323500.0,57.5657,57.5954,57.4368,57.526,323500.0
2015-01-23 09:30:00,58.0,58.17,57.91,57.97,185800.0,57.4864,57.6549,57.3972,57.4566,185800.0
2015-01-23 09:35:00,57.97,58.12,57.78,58.01,85400.0,57.4566,57.6053,57.2683,57.4963,85400.0
2015-01-23 09:40:00,58.02,58.04,57.9,57.95,41600.0,57.5062,57.526,57.3873,57.4368,41600.0
2015-01-23 09:45:00,57.95,58.26,57.94,58.03,82900.0,57.4368,57.7441,57.4269,57.5161,82900.0
2015-01-23 09:50:00,58.03,58.07,57.99,58.0,58100.0,57.5161,57.5557,57.4765,57.4864,58100.0
2015-01-23 09:55:00,58.02,58.25,57.97,58.22,96000.0,57.5062,57.7342,57.4566,57.7044,96000.0
2015-01-23 10:00:00,58.22,58.42,58.14,58.39,66000.0,57.7044,57.9026,57.6251,57.8729,66000.0
2015-01-23 10:05:00,58.39,58.58,58.39,58.58,70500.0,57.8729,58.0612,57.8729,58.0612,70500.0
2015-01-23 10:10:00,58.58,58.66,58.48,58.52,79100.0,58.0612,58.1405,57.9621,58.0018,79100.0
2015-01-23 10:15:00,58.51,58.57,58.37,58.55,38700.0,57.9919,58.0513,57.8531,58.0315,38700.0
2015-01-23 10:20:00,58.55,58.64,58.51,58.54,27100.0,58.0315,58.1207,57.9919,58.0216,27100.0
2015-01-23 10:25:00,58.54,58.56,58.46,58.52,34600.0,58.0216,58.0414,57.9423,58.0018,34600.0
2015-01-23 10:30:00,58.53,58.64,58.52,58.61,64300.0,58.0117,58.1207,58.0018,58.091,64300.0
2015-01-23 10:35:00,58.64,58.64,58.51,58.55,40000.0,58.1207,58.1207,57.9919,58.0315,40000.0
2015-01-23 10:40:00,58.55,58.56,58.44,58.47,57200.0,58.0315,58.0414,57.9225,57.9522,57200.0
2015-01-23 10:45:00,58.47,58.47,58.36,58.44,27500.0,57.9522,57.9522,57.8432,57.9225,27500.0
2015-01-23 10:50:00,58.43,58.51,58.32,58.47,38200.0,57.9126,57.9919,57.8035,57.9522,38200.0
2015-01-23 10:55:00,58.48,58.6,58.46,58.52,33600.0,57.9621,58.0811,57.9423,58.0018,33600.0
2015-01-23 11:00:00,58.52,58.65,58.52,58.62,25000.0,58.0018,58.1306,58.0018,58.1009,25000.0
2015-01-23 11:05:00,58.62,58.72,58.59,58.68,22700.0,58.1009,58.2,58.0711,58.1603,22700.0
2015-01-23 11:10:00,58.68,58.71,58.51,58.54,21100.0,58.1603,58.1901,57.9919,58.0216,21100.0
2015-01-23 11:15:00,58.56,58.7,58.53,58.68,14400.0,58.0414,58.1802,58.0117,58.1603,14400.0
2015-01-23 11:20:00,58.69,58.82,58.66,58.82,23600.0,58.1703,58.2991,58.1405,58.2991,23600.0
2015-01-23 11:25:00,58.82,58.85,58.76,58.78,27000.0,58.2991,58.3288,58.2396,58.2595,27000.0
2015-01-23 11:30:00,58.79,58.85,58.72,58.82,30800.0,58.2694,58.3288,58.2,58.2991,30800.0
2015-01-23 11:35:00,58.83,58.83,58.73,58.8,25100.0,58.309,58.309,58.2099,58.2793,25100.0
2015-01-23 11:40:00,58.79,58.82,58.75,58.8,19900.0,58.2694,58.2991,58.2297,58.2793,19900.0
2015-01-23 11:45:00,58.8,58.85,58.76,58.76,21900.0,58.2793,58.3288,58.2396,58.2396,21900.0
2015-01-23 11:50:00,58.76,58.77,58.65,58.69,24000.0,58.2396,58.2495,58.1306,58.1703,24000.0
2015-01-23 11:55:00,58.71,58.73,58.68,58.7,15600.0,58.1901,58.2099,58.1603,58.1802,15600.0
2015-01-23 12:00:00,58.7,58.75,58.68,58.68,13100.0,58.1802,58.2297,58.1603,58.1603,13100.0
2015-01-23 12:05:00,58.68,58.74,58.65,58.73,26500.0,58.1603,58.2198,58.1306,58.2099,26500.0
2015-01-23 12:10:00,58.73,58.9,58.72,58.89,30600.0,58.2099,58.3784,58.2,58.3685,30600.0
2015-01-23 12:15:00,58.88,58.88,58.79,58.79,42400.0,58.3586,58.3586,58.2694,58.2694,42400.0
2015-01-23 12:20:00,58.79,58.8,58.69,58.8,23200.0,58.2694,58.2793,58.1703,58.2793,23200.0
2015-01-23 12:25:00,58.8,58.84,58.76,58.8,30400.0,58.2793,58.3189,58.2396,58.2793,30400.0
2015-01-23 12:30:00,58.81,58.86,58.79,58.83,22300.0,58.2892,58.3388,58.2694,58.309,22300.0
2015-01-23 12:35:00,58.82,58.95,58.81,58.93,33900.0,58.2991,58.428,58.2892,58.4081,33900.0
2015-01-23 12:40:00,58.93,58.98,58.92,58.93,23700.0,58.4081,58.4577,58.3982,58.4081,23700.0
2015-01-23 12:45:00,58.93,58.95,58.86,58.86,17100.0,58.4081,58.428,58.3388,58.3388,17100.0
2015-01-23 12:50:00,58.86,58.92,58.83,58.83,22400.0,58.3388,58.3982,58.309,58.309,22400.0
2015-01-23 12:55:00,58.82,58.84,58.78,58.84,13800.0,58.2991,58.3189,58.2595,58.3189,13800.0
2015-01-23 13:00:00,58.83,58.83,58.78,58.82,19300.0,58.309,58.309,58.2595,58.2991,19300.0
2015-01-23 13:05:00,58.81,58.88,58.79,58.87,33500.0,58.2892,58.3586,58.2694,58.3487,33500.0
2015-01-23 13:10:00,58.88,58.96,58.87,58.95,23000.0,58.3586,58.4379,58.3487,58.428,23000.0
2015-01-23 13:15:00,58.95,58.95,58.87,58.89,38300.0,58.428,58.428,58.3487,58.3685,38300.0
2015-01-23 13:20:00,58.89,58.93,58.83,58.83,20700.0,58.3685,58.4081,58.309,58.309,20700.0
2015-01-23 13:25:00,58.84,58.9,58.79,58.8,18200.0,58.3189,58.3784,58.2694,58.2793,18200.0
2015-01-23 13:30:00,58.79,58.82,58.78,58.8,21000.0,58.2694,58.2991,58.2595,58.2793,21000.0
2015-01-23 13:35:00,58.8,58.93,58.79,58.93,22100.0,58.2793,58.4081,58.2694,58.4081,22100.0
2015-01-23 13:40:00,58.93,59.0,58.91,58.96,21700.0,58.4081,58.4775,58.3883,58.4379,21700.0
2015-01-23 13:45:00,58.96,59.04,58.94,59.02,25000.0,58.4379,58.5172,58.418,58.4973,25000.0
2015-01-23 13:50:00,59.02,59.05,58.92,58.95,19700.0,58.4973,58.5271,58.3982,58.428,19700.0
2015-01-23 13:55:00,58.96,58.97,58.92,58.93,17100.0,58.4379,58.4478,58.3982,58.4081,17100.0
2015-01-23 14:00:00,58.92,58.94,58.85,58.86,19400.0,58.3982,58.418,58.3288,58.3388,19400.0
2015-01-23 14:05:00,58.86,58.86,58.77,58.82,20800.0,58.3388,58.3388,58.2495,58.2991,20800.0
2015-01-23 14:10:00,58.83,58.84,58.75,58.75,23400.0,58.309,58.3189,58.2297,58.2297,23400.0
2015-01-23 14:15:00,58.74,58.77,58.69,58.76,24000.0,58.2198,58.2495,58.1703,58.2396,24000.0
2015-01-23 14:20:00,58.76,58.81,58.72,58.75,31800.0,58.2396,58.2892,58.2,58.2297,31800.0
2015-01-23 14:25:00,58.74,58.86,58.73,58.85,17000.0,58.2198,58.3388,58.2099,58.3288,17000.0
2015-01-23 14:30:00,58.86,58.95,58.84,58.94,32100.0,58.3388,58.428,58.3189,58.418,32100.0
2015-01-23 14:35:00,58.93,58.98,58.84,58.94,36200.0,58.4081,58.4577,58.3189,58.418,36200.0
2015-01-23 14:40:00,58.94,58.97,58.88,58.97,24900.0,58.418,58.4478,58.3586,58.4478,24900.0
2015-01-23 14:45:00,58.97,59.0,58.86,58.87,30400.0,58.4478,58.4775,58.3388,58.3487,30400.0
2015-01-23 14:50:00,58.87,58.94,58.84,58.89,31200.0,58.3487,58.418,58.3189,58.3685,31200.0
2015-01-23 14:55:00,58.89,58.93,58.84,58.84,18900.0,58.3685,58.4081,58.3189,58.3189,18900.0
2015-01-23 15:00:00,58.84,58.84,58.78,58.79,24800.0,58.3189,58.3189,58.2595,58.2694,24800.0
2015-01-23 15:05:00,58.8,58.82,58.72,58.79,27700.0,58.2793,58.2991,58.2,58.2694,27700.0
2015-01-23 15:10:00,58.79,58.82,58.72,58.77,18300.0,58.2694,58.2991,58.2,58.2495,18300.0
2015-01-23 15:15:00,58.76,58.8,58.7,58.75,27700.0,58.2396,58.2793,58.1802,58.2297,27700.0
2015-01-23 15:20:00,58.75,58.75,58.65,58.7,34000.0,58.2297,58.2297,58.1306,58.1802,34000.0
2015-01-23 15:25:00,58.71,58.75,58.67,58.7,36800.0,58.1901,58.2297,58.1504,58.1802,36800.0
2015-01-23 15:30:00,58.7,58.74,58.6,58.67,48500.0,58.1802,58.2198,58.0811,58.1504,48500.0
2015-01-23 15:35:00,58.67,58.8,58.64,58.66,54000.0,58.1504,58.2793,58.1207,58.1405,54000.0
2015-01-23 15:40:00,58.67,58.79,58.66,58.71,66100.0,58.1504,58.2694,58.1405,58.1901,66100.0
2015-01-23 15:45:00,58.71,58.8,58.68,58.76,71900.0,58.1901,58.2793,58.1603,58.2396,71900.0
2015-01-23 15:50:00,58.76,58.78,58.67,58.71,100200.0,58.2396,58.2595,58.1504,58.1901,100200.0
2015-01-23 15:55:00,58.71,58.73,58.57,58.63,212700.0,58.1901,58.2099,58.0513,58.1108,212700.0
2015-01-26 09:30:00,58.53,58.78,58.4,58.41,52500.0,58.0117,58.2595,57.8828,57.8927,52500.0
2015-01-26 09:35:00,58.4,58.7,58.4,58.65,39600.0,57.8828,58.1802,57.8828,58.1306,39600.0
2015-01-26 09:40:00,58.65,58.89,58.63,58.82,64700.0,58.1306,58.3685,58.1108,58.2991,64700.0
2015-01-26 09:45:00,58.79,58.86,58.6,58.6,56200.0,58.2694,58.3388,58.0811,58.0811,56200.0
2015-01-26 09:50:00,58.59,58.82,58.59,58.8,41900.0,58.0711,58.2991,58.0711,58.2793,41900.0
2015-01-26 09:55:00,58.8,59.18,58.78,59.02,108800.0,58.2793,58.6559,58.2595,58.4973,108800.0
2015-01-26 10:00:00,59.02,59.05,58.84,58.95,53900.0,58.4973,58.5271,58.3189,58.428,53900.0
2015-01-26 10:05:00,58.95,59.06,58.91,58.93,68700.0,58.428,58.537,58.3883,58.4081,68700.0
2015-01-26 10:10:00,58.93,59.04,58.89,59.03,50200.0,58.4081,58.5172,58.3685,58.5072,50200.0
2015-01-26 10:15:00,59.03,59.08,58.84,58.91,42600.0,58.5072,58.5568,58.3189,58.3883,42600.0
2015-01-26 10:20:00,58.91,59.25,58.91,59.23,47100.0,58.3883,58.7253,58.3883,58.7055,47100.0
2015-01-26 10:25:00,59.23,59.42,59.16,59.35,57500.0,58.7055,58.8938,58.6361,58.8244,57500.0
2015-01-26 10:30:00,59.35,59.4,59.28,59.39,39800.0,58.8244,58.874,58.755,58.8641,39800.0
2015-01-26 10:35:00,59.39,59.48,59.36,59.43,34500.0,58.8641,58.9533,58.8343,58.9037,34500.0
2015-01-26 10:40:00,59.42,59.66,59.42,59.64,87400.0,58.8938,59.1317,58.8938,59.1118,87400.0
2015-01-26 10:45:00,59.63,59.74,59.48,59.5,71500.0,59.1019,59.211,58.9533,58.9731,71500.0
2015-01-26 10:50:00,59.51,59.57,59.39,59.44,39900.0,58.983,59.0425,58.8641,58.9136,39900.0
2015-01-26 10:55:00,59.45,59.49,59.4,59.44,22400.0,58.9235,58.9632,58.874,58.9136,22400.0
2015-01-26 11:00:00,59.44,59.47,59.37,59.47,27700.0,58.9136,58.9433,58.8442,58.9433,27700.0
2015-01-26 11:05:00,59.46,59.51,59.36,59.38,32100.0,58.9334,58.983,58.8343,58.8541,32100.0
2015-01-26 11:10:00,59.38,59.39,59.29,59.32,21600.0,58.8541,58.8641,58.7649,58.7947,21600.0
2015-01-26 11:15:00,59.3,59.34,59.21,59.22,20300.0,58.7749,58.8145,58.6857,58.6956,20300.0
2015-01-26 11:20:00,59.22,59.3,59.21,59.23,21500.0,58.6956,58.7749,58.6857,58.7055,21500.0
2015-01-26 11:25:00,59.23,59.25,59.15,59.2,16200.0,58.7055,58.7253,58.6262,58.6757,16200.0
2015-01-26 11:30:00,59.19,59.26,59.16,59.18,18200.0,58.6658,58.7352,58.6361,58.6559,18200.0
2015-01-26 11:35:00,59.16,59.18,59.09,59.11,13700.0,58.6361,58.6559,58.5667,58.5865,13700.0
2015-01-26 11:40:00,59.12,59.19,59.12,59.18,9600.0,58.5964,58.6658,58.5964,58.6559,9600.0
2015-01-26 11:45:00,59.2,59.22,59.1,59.12,14200.0,58.6757,58.6956,58.5766,58.5964,14200.0
2015-01-26 11:50:00,59.13,59.25,59.11,59.25,17000.0,58.6064,58.7253,58.5865,58.7253,17000.0
2015-01-26 11:55:00,59.23,59.26,59.21,59.23,18900.0,58.7055,58.7352,58.6857,58.7055,18900.0
2015-01-26 12:00:00,59.24,59.27,59.22,59.25,21100.0,58.7154,58.7451,58.6956,58.7253,21100.0
2015-01-26 12:05:00,59.25,59.38,59.25,59.36,14100.0,58.7253,58.8541,58.7253,58.8343,14100.0
2015-01-26 12:10:00,59.36,59.4,59.34,59.4,14600.0,58.8343,58.874,58.8145,58.874,14600.0
2015-01-26 12:15:00,59.39,59.45,59.36,59.45,16300.0,58.8641,58.9235,58.8343,58.9235,16300.0
2015-01-26 12:20:00,59.47,59.51,59.4,59.4,15900.0,58.9433,58.983,58.874,58.874,15900.0
2015-01-26 12:25:00,59.41,59.42,59.38,59.4,10300.0,58.8839,58.8938,58.8541,58.874,10300.0
2015-01-26 12:30:00,59.4,59.41,59.34,59.35,11600.0,58.874,58.8839,58.8145,58.8244,11600.0
2015-01-26 12:35:00,59.36,59.4,59.32,59.39,11200.0,58.8343,58.874,58.7947,58.8641,11200.0
2015-01-26 12:40:00,59.39,59.49,59.39,59.48,13700.0,58.8641,58.9632,58.8641,58.9533,13700.0
2015-01-26 12:45:00,59.49,59.49,59.37,59.37,19100.0,58.9632,58.9632,58.8442,58.8442,19100.0
2015-01-26 12:50:00,59.37,59.44,59.37,59.43,18100.0,58.8442,58.9136,58.8442,58.9037,18100.0
2015-01-26 12:55:00,59.42,59.43,59.35,59.37,10800.0,58.8938,58.9037,58.8244,58.8442,10800.0
2015-01-26 13:00:00,59.36,59.37,59.33,59.34,8200.0,58.8343,58.8442,58.8046,58.8145,8200.0
2015-01-26 13:05:00,59.36,59.37,59.32,59.34,10300.0,58.8343,58.8442,58.7947,58.8145,10300.0
2015-01-26 13:10:00,59.34,59.39,59.34,59.36,9400.0,58.8145,58.8641,58.8145,58.8343,9400.0
2015-01-26 13:15:00,59.37,59.52,59.37,59.51,27600.0,58.8442,58.9929,58.8442,58.983,27600.0
2015-01-26 13:20:00,59.51,59.66,59.49,59.65,50500.0,58.983,59.1317,58.9632,59.1218,50500.0
2015-01-26 13:25:00,59.65,59.66,59.59,59.6,44200.0,59.1218,59.1317,59.0623,59.0722,44200.0
2015-01-26 13:30:00,59.6,59.71,59.6,59.71,32200.0,59.0722,59.1812,59.0722,59.1812,32200.0
2015-01-26 13:35:00,59.71,59.76,59.66,59.66,23100.0,59.1812,59.2308,59.1317,59.1317,23100.0
2015-01-26 13:40:00,59.65,59.75,59.65,59.68,13400.0,59.1218,59.2209,59.1218,59.1515,13400.0
2015-01-26 13:45:00,59.68,59.84,59.67,59.83,24200.0,59.1515,59.3101,59.1416,59.3002,24200.0
2015-01-26 13:50:00,59.81,59.83,59.77,59.78,15100.0,59.2803,59.3002,59.2407,59.2506,15100.0
2015-01-26 13:55:00,59.78,59.8,59.75,59.75,12600.0,59.2506,59.2704,59.2209,59.2209,12600.0
2015-01-26 14:00:00,59.76,59.84,59.73,59.83,16300.0,59.2308,59.3101,59.201,59.3002,16300.0
2015-01-26 14:05:00,59.82,59.98,59.82,59.94,35700.0,59.2902,59.4488,59.2902,59.4092,35700.0
2015-01-26 14:10:00,59.94,59.94,59.81,59.81,33800.0,59.4092,59.4092,59.2803,59.2803,33800.0
2015-01-26 14:15:00,59.82,59.9,59.81,59.86,24600.0,59.2902,59.3695,59.2803,59.3299,24600.0
2015-01-26 14:20:00,59.85,59.86,59.8,59.81,33100.0,59.32,59.3299,59.2704,59.2803,33100.0
2015-01-26 14:25:00,59.8,59.81,59.66,59.75,24500.0,59.2704,59.2803,59.1317,59.2209,24500.0
2015-01-26 14:30:00,59.75,59.81,59.75,59.75,12300.0,59.2209,59.2803,59.2209,59.2209,12300.0
2015-01-26 14:35:00,59.75,59.77,59.74,59.74,7100.0,59.2209,59.2407,59.211,59.211,7100.0
2015-01-26 14:40:00,59.74,59.83,59.69,59.7,16400.0,59.211,59.3002,59.1614,59.1713,16400.0
2015-01-26 14:45:00,59.69,59.74,59.62,59.73,22400.0,59.1614,59.211,59.092,59.201,22400.0
2015-01-26 14:50:00,59.72,59.8,59.71,59.8,14600.0,59.1911,59.2704,59.1812,59.2704,14600.0
2015-01-26 14:55:00,59.8,59.86,59.76,59.86,21700.0,59.2704,59.3299,59.2308,59.3299,21700.0
2015-01-26 15:00:00,59.85,59.86,59.71,59.71,21500.0,59.32,59.3299,59.1812,59.1812,21500.0
2015-01-26 15:05:00,59.72,59.8,59.71,59.76,16600.0,59.1911,59.2704,59.1812,59.2308,16600.0
2015-01-26 15:10:00,59.76,59.86,59.75,59.83,55600.0,59.2308,59.3299,59.2209,59.3002,55600.0
2015-01-26 15:15:00,59.83,59.84,59.76,59.79,48800.0,59.3002,59.3101,59.2308,59.2605,48800.0
2015-01-26 15:20:00,59.78,59.84,59.72,59.72,30200.0,59.2506,59.3101,59.1911,59.1911,30200.0
2015-01-26 15:25:00,59.72,59.85,59.66,59.79,73800.0,59.1911,59.32,59.1317,59.2605,73800.0
2015-01-26 15:30:00,59.79,59.84,59.75,59.78,41200.0,59.2605,59.3101,59.2209,59.2506,41200.0
2015-01-26 15:35:00,59.79,59.89,59.77,59.87,73700.0,59.2605,59.3596,59.2407,59.3398,73700.0
2015-01-26 15:40:00,59.87,59.87,59.76,59.76,51800.0,59.3398,59.3398,59.2308,59.2308,51800.0
2015-01-26 15:45:00,59.77,59.93,59.77,59.87,90600.0,59.2407,59.3993,59.2407,59.3398,90600.0
2015-01-26 15:50:00,59.87,59.96,59.87,59.9,106800.0,59.3398,59.429,59.3398,59.3695,106800.0
2015-01-26 15:55:00,59.91,59.94,59.77,59.8,339600.0,59.3795,59.4092,59.2407,59.2704,339600.0
2015-01-27 09:30:00,58.95,58.95,58.05,58.39,144800.0,58.428,58.428,57.5359,57.8729,144800.0
2015-01-27 09:35:00,58.39,58.63,58.27,58.62,58400.0,57.8729,58.1108,57.754,58.1009,58400.0
2015-01-27 09:40:00,58.62,58.63,58.29,58.35,44200.0,58.1009,58.1108,57.7738,57.8333,44200.0
2015-01-27 09:45:00,58.3,58.52,58.22,58.43,40800.0,57.7837,58.0018,57.7044,57.9126,40800.0
2015-01-27 09:50:00,58.44,58.54,58.31,58.44,46300.0,57.9225,58.0216,57.7936,57.9225,46300.0
2015-01-27 09:55:00,58.41,58.51,58.33,58.5,61600.0,57.8927,57.9919,57.8134,57.9819,61600.0
2015-01-27 10:00:00,58.5,58.52,58.26,58.46,71500.0,57.9819,58.0018,57.7441,57.9423,71500.0
2015-01-27 10:05:00,58.46,58.48,58.23,58.31,49400.0,57.9423,57.9621,57.7143,57.7936,49400.0
2015-01-27 10:10:00,58.33,58.37,58.1,58.11,33700.0,57.8134,57.8531,57.5855,57.5954,33700.0
2015-01-27 10:15:00,58.1,58.12,57.87,57.91,99300.0,57.5855,57.6053,57.3575,57.3972,99300.0
2015-01-27 10:20:00,57.9,57.93,57.62,57.7,118600.0,57.3873,57.417,57.1097,57.189,118600.0
2015-01-27 10:25:00,57.69,57.99,57.68,57.83,61900.0,57.1791,57.4765,57.1692,57.3179,61900.0
2015-01-27 10:30:00,57.83,57.83,57.46,57.52,134300.0,57.3179,57.3179,56.9511,57.0106,134300.0
2015-01-27 10:35:00,57.5,57.77,57.39,57.75,89200.0,56.9908,57.2584,56.8818,57.2386,89200.0
2015-01-27 10:40:00,57.74,57.77,57.3,57.37,99500.0,57.2287,57.2584,56.7926,56.8619,99500.0
2015-01-27 10:45:00,57.38,57.47,57.27,57.32,71900.0,56.8719,56.9611,56.7628,56.8124,71900.0
2015-01-27 10:50:00,57.32,57.33,57.24,57.31,81800.0,56.8124,56.8223,56.7331,56.8025,81800.0
2015-01-27 10:55:00,57.31,57.4,57.28,57.36,123600.0,56.8025,56.8917,56.7727,56.852,123600.0
2015-01-27 11:00:00,57.36,57.5,57.35,57.42,36000.0,56.852,56.9908,56.8421,56.9115,36000.0
2015-01-27 11:05:00,57.42,57.77,57.4,57.77,42700.0,56.9115,57.2584,56.8917,57.2584,42700.0
2015-01-27 11:10:00,57.78,57.81,57.73,57.81,36100.0,57.2683,57.298,57.2188,57.298,36100.0
2015-01-27 11:15:00,57.81,57.84,57.73,57.76,33800.0,57.298,57.3278,57.2188,57.2485,33800.0
2015-01-27 11:20:00,57.76,57.85,57.76,57.79,22500.0,57.2485,57.3377,57.2485,57.2782,22500.0
2015-01-27 11:25:00,57.79,57.91,57.73,57.9,42400.0,57.2782,57.3972,57.2188,57.3873,42400.0
2015-01-27 11:30:00,57.9,58.05,57.9,57.93,26400.0,57.3873,57.5359,57.3873,57.417,26400.0
2015-01-27 11:35:00,57.93,58.06,57.89,57.9,34800.0,57.417,57.5458,57.3773,57.3873,34800.0
2015-01-27 11:40:00,57.91,57.91,57.73,57.75,67500.0,57.3972,57.3972,57.2188,57.2386,67500.0
2015-01-27 11:45:00,57.74,57.86,57.71,57.85,46300.0,57.2287,57.3476,57.1989,57.3377,46300.0
2015-01-27 11:50:00,57.84,58.0,57.84,58.0,34600.0,57.3278,57.4864,57.3278,57.4864,34600.0
2015-01-27 11:55:00,58.0,58.05,57.8,57.8,38800.0,57.4864,57.5359,57.2881,57.2881,38800.0
2015-01-27 12:00:00,57.8,57.83,57.66,57.73,55300.0,57.2881,57.3179,57.1494,57.2188,55300.0
2015-01-27 12:05:00,57.73,57.75,57.69,57.72,33500.0,57.2188,57.2386,57.1791,57.2088,33500.0
2015-01-27 12:10:00,57.72,57.73,57.67,57.69,28700.0,57.2088,57.2188,57.1593,57.1791,28700.0
2015-01-27 12:15:00,57.69,57.8,57.64,57.78,20300.0,57.1791,57.2881,57.1296,57.2683,20300.0
2015-01-27 12:20:00,57.77,57.79,57.7,57.71,23500.0,57.2584,57.2782,57.189,57.1989,23500.0
2015-01-27 12:25:00,57.7,58.04,57.65,58.04,38300.0,57.189,57.526,57.1395,57.526,38300.0
2015-01-27 12:30:00,58.04,58.06,57.98,58.0,42000.0,57.526,57.5458,57.4665,57.4864,42000.0
2015-01-27 12:35:00,58.01,58.07,57.98,58.04,22600.0,57.4963,57.5557,57.4665,57.526,22600.0
2015-01-27 12:40:00,58.02,58.07,58.0,58.04,13700.0,57.5062,57.5557,57.4864,57.526,13700.0
2015-01-27 12:45:00,58.05,58.05,57.86,57.88,20300.0,57.5359,57.5359,57.3476,57.3674,20300.0
2015-01-27 12:50:00,57.89,57.93,57.83,57.88,8700.0,57.3773,57.417,57.3179,57.3674,8700.0
2015-01-27 12:55:00,57.89,57.89,57.81,57.85,17900.0,57.3773,57.3773,57.298,57.3377,17900.0
2015-01-27 13:00:00,57.86,57.88,57.83,57.87,27000.0,57.3476,57.3674,57.3179,57.3575,27000.0
2015-01-27 13:05:00,57.87,57.87,57.8,57.83,21300.0,57.3575,57.3575,57.2881,57.3179,21300.0
2015-01-27 13:10:00,57.84,57.85,57.81,57.85,25400.0,57.3278,57.3377,57.298,57.3377,25400.0
2015-01-27 13:15:00,57.85,57.9,57.85,57.87,38100.0,57.3377,57.3873,57.3377,57.3575,38100.0
2015-01-27 13:20:00,57.87,58.01,57.86,58.01,27600.0,57.3575,57.4963,57.3476,57.4963,27600.0
2015-01-27 13:25:00,58.0,58.17,58.0,58.13,23500.0,57.4864,57.6549,57.4864,57.6152,23500.0
2015-01-27 13:30:00,58.15,58.19,58.1,58.12,19900.0,57.635,57.6747,57.5855,57.6053,19900.0
2015-01-27 13:35:00,58.12,58.13,58.05,58.05,34200.0,57.6053,57.6152,57.5359,57.5359,34200.0
2015-01-27 13:40:00,58.05,58.09,57.93,57.94,20100.0,57.5359,57.5756,57.417,57.4269,20100.0
2015-01-27 13:45:00,57.93,57.96,57.89,57.95,17100.0,57.417,57.4467,57.3773,57.4368,17100.0
2015-01-27 13:50:00,57.96,57.97,57.92,57.93,22000.0,57.4467,57.4566,57.4071,57.417,22000.0
2015-01-27 13:55:00,57.93,57.98,57.9,57.97,22700.0,57.417,57.4665,57.3873,57.4566,22700.0
2015-01-27 14:00:00,57.96,58.11,57.95,58.1,31000.0,57.4467,57.5954,57.4368,57.5855,31000.0
2015-01-27 14:05:00,58.1,58.2,58.09,58.12,20900.0,57.5855,57.6846,57.5756,57.6053,20900.0
2015-01-27 14:10:00,58.12,58.2,58.1,58.19,17400.0,57.6053,57.6846,57.5855,57.6747,17400.0
2015-01-27 14:15:00,58.18,58.3,58.14,58.28,28600.0,57.6648,57.7837,57.6251,57.7639,28600.0
2015-01-27 14:20:00,58.3,58.42,58.29,58.38,31100.0,57.7837,57.9026,57.7738,57.863,31100.0
2015-01-27 14:25:00,58.39,58.5,58.39,58.47,22600.0,57.8729,57.9819,57.8729,57.9522,22600.0
2015-01-27 14:30:00,58.47,58.5,58.45,58.47,36600.0,57.9522,57.9819,57.9324,57.9522,36600.0
2015-01-27 14:35:00,58.47,58.47,58.35,58.42,18800.0,57.9522,57.9522,57.8333,57.9026,18800.0
2015-01-27 14:40:00,58.43,58.43,58.29,58.39,24300.0,57.9126,57.9126,57.7738,57.8729,24300.0
2015-01-27 14:45:00,58.4,58.47,58.34,58.47,26500.0,57.8828,57.9522,57.8234,57.9522,26500.0
2015-01-27 14:50:00,58.46,58.58,58.41,58.42,31800.0,57.9423,58.0612,57.8927,57.9026,31800.0
2015-01-27 14:55:00,58.41,58.45,58.33,58.34,20200.0,57.8927,57.9324,57.8134,57.8234,20200.0
2015-01-27 15:00:00,58.34,58.39,58.34,58.38,21300.0,57.8234,57.8729,57.8234,57.863,21300.0
2015-01-27 15:05:00,58.38,58.39,58.26,58.28,34300.0,57.863,57.8729,57.7441,57.7639,34300.0
2015-01-27 15:10:00,58.27,58.35,58.22,58.23,50500.0,57.754,57.8333,57.7044,57.7143,50500.0
2015-01-27 15:15:00,58.22,58.23,58.1,58.1,43500.0,57.7044,57.7143,57.5855,57.5855,43500.0
2015-01-27 15:20:00,58.09,58.1,57.98,58.1,61800.0,57.5756,57.5855,57.4665,57.5855,61800.0
2015-01-27 15:25:00,58.11,58.13,57.89,57.9,48500.0,57.5954,57.6152,57.3773,57.3873,48500.0
2015-01-27 15:30:00,57.9,58.05,57.9,58.03,48800.0,57.3873,57.5359,57.3873,57.5161,48800.0
2015-01-27 15:35:00,58.04,58.04,57.86,57.93,65900.0,57.526,57.526,57.3476,57.417,65900.0
2015-01-27 15:40:00,57.92,58.01,57.92,58.0,64700.0,57.4071,57.4963,57.4071,57.4864,64700.0
2015-01-27 15:45:00,57.99,58.0,57.89,57.91,77600.0,57.4765,57.4864,57.3773,57.3972,77600.0
2015-01-27 15:50:00,57.9,57.92,57.78,57.8,105100.0,57.3873,57.4071,57.2683,57.2881,105100.0
2015-01-27 15:55:00,57.8,57.85,57.74,57.8,141900.0,57.2881,57.3377,57.2287,57.2881,141900.0
2015-01-28 09:30:00,58.43,58.5,57.85,57.85,101200.0,57.9126,57.9819,57.3377,57.3377,101200.0
2015-01-28 09:35:00,57.87,58.05,57.78,57.87,49400.0,57.3575,57.5359,57.2683,57.3575,49400.0
2015-01-28 09:40:00,57.85,58.04,57.72,57.73,77900.0,57.3377,57.526,57.2088,57.2188,77900.0
2015-01-28 09:45:00,57.74,57.76,57.55,57.57,54300.0,57.2287,57.2485,57.0404,57.0602,54300.0
2015-01-28 09:50:00,57.58,57.65,57.55,57.56,41600.0,57.0701,57.1395,57.0404,57.0503,41600.0
2015-01-28 09:55:00,57.56,57.56,57.28,57.3,52100.0,57.0503,57.0503,56.7727,56.7926,52100.0
2015-01-28 10:00:00,57.3,57.49,57.28,57.41,47100.0,56.7926,56.9809,56.7727,56.9016,47100.0
2015-01-28 10:05:00,57.42,57.53,57.4,57.45,36900.0,56.9115,57.0205,56.8917,56.9412,36900.0
2015-01-28 10:10:00,57.45,58.19,57.43,58.05,290700.0,56.9412,57.6747,56.9214,57.5359,290700.0
2015-01-28 10:15:00,58.04,58.1,57.53,57.53,166500.0,57.526,57.5855,57.0205,57.0205,166500.0
2015-01-28 10:20:00,57.52,57.72,57.52,57.63,55200.0,57.0106,57.2088,57.0106,57.1196,55200.0
2015-01-28 10:25:00,57.62,57.63,57.45,57.48,50600.0,57.1097,57.1196,56.9412,56.971,50600.0
2015-01-28 10:30:00,57.46,57.56,57.12,57.13,47600.0,56.9511,57.0503,56.6142,56.6241,47600.0
2015-01-28 10:35:00,57.13,57.33,57.07,57.22,36200.0,56.6241,56.8223,56.5646,56.7133,36200.0
2015-01-28 10:40:00,57.22,57.25,56.94,56.97,77400.0,56.7133,56.743,56.4358,56.4655,77400.0
2015-01-28 10:45:00,56.97,57.09,56.94,56.97,57900.0,56.4655,56.5844,56.4358,56.4655,57900.0
2015-01-28 10:50:00,56.96,57.15,56.96,57.1,56400.0,56.4556,56.6439,56.4556,56.5943,56400.0
2015-01-28 10:55:00,57.09,57.11,56.94,57.09,37600.0,56.5844,56.6042,56.4358,56.5844,37600.0
2015-01-28 11:00:00,57.1,57.1,56.88,56.9,76800.0,56.5943,56.5943,56.3763,56.3961,76800.0
2015-01-28 11:05:00,56.91,56.97,56.89,56.9,43300.0,56.406,56.4655,56.3862,56.3961,43300.0
2015-01-28 11:10:00,56.89,56.91,56.7,56.72,42700.0,56.3862,56.406,56.1979,56.2177,42700.0
2015-01-28 11:15:00,56.72,56.72,56.58,56.66,55400.0,56.2177,56.2177,56.0789,56.1582,55400.0
2015-01-28 11:20:00,56.66,56.8,56.54,56.77,61000.0,56.1582,56.297,56.0393,56.2673,61000.0
2015-01-28 11:25:00,56.79,56.93,56.72,56.93,45900.0,56.2871,56.4258,56.2177,56.4258,45900.0
2015-01-28 11:30:00,56.93,57.14,56.92,57.1,57000.0,56.4258,56.634,56.4159,56.5943,57000.0
2015-01-28 11:35:00,57.1,57.23,57.09,57.16,28400.0,56.5943,56.7232,56.5844,56.6538,28400.0
2015-01-28 11:40:00,57.15,57.19,57.1,57.13,24100.0,56.6439,56.6835,56.5943,56.6241,24100.0
2015-01-28 11:45:00,57.13,57.31,57.13,57.3,24200.0,56.6241,56.8025,56.6241,56.7926,24200.0
2015-01-28 11:50:00,57.3,57.31,57.19,57.23,20200.0,56.7926,56.8025,56.6835,56.7232,20200.0
2015-01-28 11:55:00,57.23,57.35,57.22,57.34,20300.0,56.7232,56.8421,56.7133,56.8322,20300.0
2015-01-28 12:00:00,57.33,57.48,57.33,57.46,17200.0,56.8223,56.971,56.8223,56.9511,17200.0
2015-01-28 12:05:00,57.46,57.51,57.45,57.48,18300.0,56.9511,57.0007,56.9412,56.971,18300.0
2015-01-28 12:10:00,57.48,57.49,57.4,57.42,15400.0,56.971,56.9809,56.8917,56.9115,15400.0
2015-01-28 12:15:00,57.42,57.68,57.41,57.62,32500.0,56.9115,57.1692,56.9016,57.1097,32500.0
2015-01-28 12:20:00,57.62,57.62,57.52,57.58,14700.0,57.1097,57.1097,57.0106,57.0701,14700.0
2015-01-28 12:25:00,57.59,57.68,57.57,57.62,23300.0,57.08,57.1692,57.0602,57.1097,23300.0
2015-01-28 12:30:00,57.62,57.65,57.55,57.58,34700.0,57.1097,57.1395,57.0404,57.0701,34700.0
2015-01-28 12:35:00,57.58,57.6,57.51,57.51,12900.0,57.0701,57.0899,57.0007,57.0007,12900.0
2015-01-28 12:40:00,57.51,57.59,57.51,57.56,21100.0,57.0007,57.08,57.0007,57.0503,21100.0
2015-01-28 12:45:00,57.57,57.61,57.53,57.55,35700.0,57.0602,57.0998,57.0205,57.0404,35700.0
2015-01-28 12:50:00,57.55,57.57,57.49,57.51,19300.0,57.0404,57.0602,56.9809,57.0007,19300.0
2015-01-28 12:55:00,57.52,57.58,57.52,57.54,17700.0,57.0106,57.0701,57.0106,57.0304,17700.0
2015-01-28 13:00:00,57.53,57.59,57.46,57.59,31900.0,57.0205,57.08,56.9511,57.08,31900.0
2015-01-28 13:05:00,57.62,57.67,57.35,57.57,39300.0,57.1097,57.1593,56.8421,57.0602,39300.0
2015-01-28 13:10:00,57.57,57.58,57.52,57.54,22700.0,57.0602,57.0701,57.0106,57.0304,22700.0
2015-01-28 13:15:00,57.54,57.61,57.52,57.58,22400.0,57.0304,57.0998,57.0106,57.0701,22400.0
2015-01-28 13:20:00,57.58,57.7,57.58,57.7,14700.0,57.0701,57.189,57.0701,57.189,14700.0
2015-01-28 13:25:00,57.69,57.7,57.61,57.63,18400.0,57.1791,57.189,57.0998,57.1196,18400.0
2015-01-28 13:30:00,57.63,57.73,57.61,57.71,21100.0,57.1196,57.2188,57.0998,57.1989,21100.0
2015-01-28 13:35:00,57.71,57.71,57.65,57.66,11000.0,57.1989,57.1989,57.1395,57.1494,11000.0
2015-01-28 13:40:00,57.67,57.68,57.59,57.64,19900.0,57.1593,57.1692,57.08,57.1296,19900.0
2015-01-28 13:45:00,57.64,57.76,57.64,57.72,25700.0,57.1296,57.2485,57.1296,57.2088,25700.0
2015-01-28 13:50:00,57.71,57.78,57.69,57.73,20500.0,57.1989,57.2683,57.1791,57.2188,20500.0
2015-01-28 13:55:00,57.73,57.74,57.62,57.62,35400.0,57.2188,57.2287,57.1097,57.1097,35400.0
2015-01-28 14:00:00,57.62,57.94,57.62,57.75,60000.0,57.1097,57.4269,57.1097,57.2386,60000.0
2015-01-28 14:05:00,57.75,57.81,57.54,57.55,45700.0,57.2386,57.298,57.0304,57.0404,45700.0
2015-01-28 14:10:00,57.55,57.56,57.37,57.47,42600.0,57.0404,57.0503,56.8619,56.9611,42600.0
2015-01-28 14:15:00,57.46,57.53,57.41,57.48,55600.0,56.9511,57.0205,56.9016,56.971,55600.0
2015-01-28 14:20:00,57.47,57.57,57.36,57.42,51400.0,56.9611,57.0602,56.852,56.9115,51400.0
2015-01-28 14:25:00,57.41,57.41,57.14,57.18,36500.0,56.9016,56.9016,56.634,56.6736,36500.0
2015-01-28 14:30:00,57.18,57.22,57.03,57.09,62400.0,56.6736,56.7133,56.525,56.5844,62400.0
2015-01-28 14:35:00,57.11,57.17,57.08,57.1,37000.0,56.6042,56.6637,56.5745,56.5943,37000.0
2015-01-28 14:40:00,57.08,57.19,56.99,57.13,50200.0,56.5745,56.6835,56.4853,56.6241,50200.0
2015-01-28 14:45:00,57.11,57.22,57.1,57.12,33900.0,56.6042,56.7133,56.5943,56.6142,33900.0
2015-01-28 14:50:00,57.14,57.23,57.09,57.19,59500.0,56.634,56.7232,56.5844,56.6835,59500.0
2015-01-28 14:55:00,57.2,57.23,57.09,57.11,38800.0,56.6935,56.7232,56.5844,56.6042,38800.0
2015-01-28 15:00:00,57.12,57.24,57.07,57.09,100700.0,56.6142,56.7331,56.5646,56.5844,100700.0
2015-01-28 15:05:00,57.09,57.12,56.97,57.07,53400.0,56.5844,56.6142,56.4655,56.5646,53400.0
2015-01-28 15:10:00,57.08,57.08,56.89,56.89,58000.0,56.5745,56.5745,56.3862,56.3862,58000.0
2015-01-28 15:15:00,56.9,56.94,56.73,56.75,59400.0,56.3961,56.4358,56.2276,56.2474,59400.0
2015-01-28 15:20:00,56.74,56.92,56.72,56.81,46700.0,56.2375,56.4159,56.2177,56.3069,46700.0
2015-01-28 15:25:00,56.83,56.84,56.6,56.73,65000.0,56.3267,56.3366,56.0988,56.2276,65000.0
2015-01-28 15:30:00,56.73,56.75,56.53,56.56,66000.0,56.2276,56.2474,56.0294,56.0591,66000.0
2015-01-28 15:35:00,56.54,56.72,56.45,56.6,146900.0,56.0393,56.2177,55.9501,56.0988,146900.0
2015-01-28 15:40:00,56.6,56.6,56.4,56.53,92500.0,56.0988,56.0988,55.9005,56.0294,92500.0
2015-01-28 15:45:00,56.51,56.53,56.38,56.5,155800.0,56.0096,56.0294,55.8807,55.9997,155800.0
2015-01-28 15:50:00,56.5,56.5,56.4,56.44,131500.0,55.9997,55.9997,55.9005,55.9402,131500.0
2015-01-28 15:55:00,56.43,56.46,56.35,56.36,166100.0,55.9303,55.96,55.851,55.8609,166100.0
2015-01-29 09:30:00,56.8,56.95,56.62,56.7,81200.0,56.297,56.4457,56.1186,56.1979,81200.0
2015-01-29 09:35:00,56.7,56.74,56.39,56.42,61600.0,56.1979,56.2375,55.8906,55.9204,61600.0
2015-01-29 09:40:00,56.39,56.43,56.24,56.29,47800.0,55.8906,55.9303,55.742,55.7915,47800.0
2015-01-29 09:45:00,56.3,56.3,55.85,56.13,76100.0,55.8014,55.8014,55.3554,55.6329,76100.0
2015-01-29 09:50:00,56.12,56.43,55.92,56.27,130300.0,55.623,55.9303,55.4248,55.7717,130300.0
2015-01-29 09:55:00,56.3,56.33,56.08,56.08,47800.0,55.8014,55.8312,55.5834,55.5834,47800.0
2015-01-29 10:00:00,56.07,56.31,55.94,56.28,111700.0,55.5735,55.8113,55.4446,55.7816,111700.0
2015-01-29 10:05:00,56.28,56.42,56.2,56.28,71900.0,55.7816,55.9204,55.7023,55.7816,71900.0
2015-01-29 10:10:00,56.32,56.55,56.29,56.43,50900.0,55.8212,56.0492,55.7915,55.9303,50900.0
2015-01-29 10:15:00,56.45,56.64,56.36,56.59,32300.0,55.9501,56.1384,55.8609,56.0889,32300.0
2015-01-29 10:20:00,56.6,56.63,56.33,56.34,32200.0,56.0988,56.1285,55.8312,55.8411,32200.0
2015-01-29 10:25:00,56.35,56.68,56.35,56.62,40100.0,55.851,56.1781,55.851,56.1186,40100.0
2015-01-29 10:30:00,56.61,56.61,56.45,56.48,33500.0,56.1087,56.1087,55.9501,55.9798,33500.0
2015-01-29 10:35:00,56.49,56.49,56.24,56.41,50600.0,55.9897,55.9897,55.742,55.9104,50600.0
2015-01-29 10:40:00,56.42,56.48,56.19,56.26,41300.0,55.9204,55.9798,55.6924,55.7618,41300.0
2015-01-29 10:45:00,56.27,56.39,56.25,56.39,47600.0,55.7717,55.8906,55.7519,55.8906,47600.0
2015-01-29 10:50:00,56.37,56.46,56.36,56.42,36000.0,55.8708,55.96,55.8609,55.9204,36000.0
2015-01-29 10:55:00,56.4,56.59,56.4,56.53,24900.0,55.9005,56.0889,55.9005,56.0294,24900.0
2015-01-29 11:00:00,56.53,56.54,56.37,56.38,22300.0,56.0294,56.0393,55.8708,55.8807,22300.0
2015-01-29 11:05:00,56.38,56.51,56.33,56.51,28600.0,55.8807,56.0096,55.8312,56.0096,28600.0
2015-01-29 11:10:00,56.53,56.64,56.51,56.58,21500.0,56.0294,56.1384,56.0096,56.0789,21500.0
2015-01-29 11:15:00,56.58,56.71,56.43,56.44,28300.0,56.0789,56.2078,55.9303,55.9402,28300.0
2015-01-29 11:20:00,56.45,56.61,56.45,56.55,21000.0,55.9501,56.1087,55.9501,56.0492,21000.0
2015-01-29 11:25:00,56.54,56.54,56.39,56.52,23100.0,56.0393,56.0393,55.8906,56.0195,23100.0
2015-01-29 11:30:00,56.52,56.69,56.52,56.65,23800.0,56.0195,56.188,56.0195,56.1483,23800.0
2015-01-29 11:35:00,56.64,56.79,56.58,56.77,25600.0,56.1384,56.2871,56.0789,56.2673,25600.0
2015-01-29 11:40:00,56.77,56.8,56.61,56.63,28100.0,56.2673,56.297,56.1087,56.1285,28100.0
2015-01-29 11:45:00,56.63,56.72,56.6,56.67,28400.0,56.1285,56.2177,56.0988,56.1681,28400.0
2015-01-29 11:50:00,56.65,56.82,56.65,56.69,35300.0,56.1483,56.3168,56.1483,56.188,35300.0
2015-01-29 11:55:00,56.68,56.76,56.64,56.65,28600.0,56.1781,56.2573,56.1384,56.1483,28600.0
2015-01-29 12:00:00,56.65,56.82,56.65,56.78,40700.0,56.1483,56.3168,56.1483,56.2772,40700.0
2015-01-29 12:05:00,56.79,56.85,56.71,56.77,29700.0,56.2871,56.3466,56.2078,56.2673,29700.0
2015-01-29 12:10:00,56.76,56.82,56.7,56.75,33900.0,56.2573,56.3168,56.1979,56.2474,33900.0
2015-01-29 12:15:00,56.74,56.83,56.71,56.76,29600.0,56.2375,56.3267,56.2078,56.2573,29600.0
2015-01-29 12:20:00,56.76,56.81,56.66,56.71,22100.0,56.2573,56.3069,56.1582,56.2078,22100.0
2015-01-29 12:25:00,56.72,56.75,56.64,56.72,21000.0,56.2177,56.2474,56.1384,56.2177,21000.0
2015-01-29 12:30:00,56.69,56.69,56.58,56.63,19500.0,56.188,56.188,56.0789,56.1285,19500.0
2015-01-29 12:35:00,56.63,56.65,56.53,56.55,20200.0,56.1285,56.1483,56.0294,56.0492,20200.0
2015-01-29 12:40:00,56.56,56.6,56.47,56.49,25300.0,56.0591,56.0988,55.9699,55.9897,25300.0
2015-01-29 12:45:00,56.47,56.6,56.43,56.59,29000.0,55.9699,56.0988,55.9303,56.0889,29000.0
2015-01-29 12:50:00,56.59,56.65,56.57,56.65,32700.0,56.0889,56.1483,56.069,56.1483,32700.0
2015-01-29 12:55:00,56.65,56.73,56.62,56.71,37300.0,56.1483,56.2276,56.1186,56.2078,37300.0
2015-01-29 13:00:00,56.73,56.77,56.69,56.69,18800.0,56.2276,56.2673,56.188,56.188,18800.0
2015-01-29 13:05:00,56.7,56.78,56.67,56.68,32300.0,56.1979,56.2772,56.1681,56.1781,32300.0
2015-01-29 13:10:00,56.67,56.79,56.64,56.73,15400.0,56.1681,56.2871,56.1384,56.2276,15400.0
2015-01-29 13:15:00,56.75,56.87,56.75,56.87,13100.0,56.2474,56.3664,56.2474,56.3664,13100.0
2015-01-29 13:20:00,56.87,56.96,56.87,56.9,21500.0,56.3664,56.4556,56.3664,56.3961,21500.0
2015-01-29 13:25:00,56.91,57.04,56.91,57.04,35000.0,56.406,56.5349,56.406,56.5349,35000.0
2015-01-29 13:30:00,57.04,57.05,56.99,57.03,24500.0,56.5349,56.5448,56.4853,56.525,24500.0
2015-01-29 13:35:00,57.04,57.23,57.03,57.2,29300.0,56.5349,56.7232,56.525,56.6935,29300.0
2015-01-29 13:40:00,57.21,57.33,57.17,57.26,26500.0,56.7034,56.8223,56.6637,56.7529,26500.0
2015-01-29 13:45:00,57.25,57.44,57.24,57.4,35400.0,56.743,56.9313,56.7331,56.8917,35400.0
2015-01-29 13:50:00,57.41,57.5,57.21,57.42,74300.0,56.9016,56.9908,56.7034,56.9115,74300.0
2015-01-29 13:55:00,57.42,57.5,57.37,57.37,23900.0,56.9115,56.9908,56.8619,56.8619,23900.0
2015-01-29 14:00:00,57.38,57.48,57.38,57.41,18000.0,56.8719,56.971,56.8719,56.9016,18000.0
2015-01-29 14:05:00,57.41,57.47,57.35,57.35,26900.0,56.9016,56.9611,56.8421,56.8421,26900.0
2015-01-29 14:10:00,57.35,57.44,57.3,57.4,125600.0,56.8421,56.9313,56.7926,56.8917,125600.0
2015-01-29 14:15:00,57.41,57.49,57.39,57.39,31200.0,56.9016,56.9809,56.8818,56.8818,31200.0
2015-01-29 14:20:00,57.37,57.49,57.36,57.47,48200.0,56.8619,56.9809,56.852,56.9611,48200.0
2015-01-29 14:25:00,57.46,57.6,57.46,57.6,29900.0,56.9511,57.0899,56.9511,57.0899,29900.0
2015-01-29 14:30:00,57.6,57.66,57.59,57.61,31800.0,57.0899,57.1494,57.08,57.0998,31800.0
2015-01-29 14:35:00,57.62,57.66,57.5,57.65,46300.0,57.1097,57.1494,56.9908,57.1395,46300.0
2015-01-29 14:40:00,57.65,57.66,57.53,57.54,67100.0,57.1395,57.1494,57.0205,57.0304,67100.0
2015-01-29 14:45:00,57.55,57.59,57.5,57.53,52000.0,57.0404,57.08,56.9908,57.0205,52000.0
2015-01-29 14:50:00,57.53,57.61,57.5,57.61,35700.0,57.0205,57.0998,56.9908,57.0998,35700.0
2015-01-29 14:55:00,57.6,57.67,57.53,57.67,51800.0,57.0899,57.1593,57.0205,57.1593,51800.0
2015-01-29 15:00:00,57.67,57.73,57.62,57.63,51000.0,57.1593,57.2188,57.1097,57.1196,51000.0
2015-01-29 15:05:00,57.62,57.88,57.62,57.88,46900.0,57.1097,57.3674,57.1097,57.3674,46900.0
2015-01-29 15:10:00,57.87,57.87,57.66,57.71,87200.0,57.3575,57.3575,57.1494,57.1989,87200.0
2015-01-29 15:15:00,57.71,57.8,57.65,57.8,70000.0,57.1989,57.2881,57.1395,57.2881,70000.0
2015-01-29 15:20:00,57.81,57.99,57.77,57.97,56700.0,57.298,57.4765,57.2584,57.4566,56700.0
2015-01-29 15:25:00,57.98,58.06,57.98,58.0,94700.0,57.4665,57.5458,57.4665,57.4864,94700.0
2015-01-29 15:30:00,58.01,58.11,58.01,58.08,87500.0,57.4963,57.5954,57.4963,57.5657,87500.0
2015-01-29 15:35:00,58.09,58.23,58.03,58.22,102000.0,57.5756,57.7143,57.5161,57.7044,102000.0
2015-01-29 15:40:00,58.22,58.26,58.11,58.13,94300.0,57.7044,57.7441,57.5954,57.6152,94300.0
2015-01-29 15:45:00,58.13,58.13,57.88,57.9,207100.0,57.6152,57.6152,57.3674,57.3873,207100.0
2015-01-29 15:50:00,57.91,58.13,57.91,58.13,180100.0,57.3972,57.6152,57.3972,57.6152,180100.0
2015-01-29 15:55:00,58.13,58.15,58.02,58.13,209000.0,57.6152,57.635,57.5062,57.6152,209000.0
2015-01-30 09:30:00,57.5,57.83,57.45,57.67,39800.0,56.9908,57.3179,56.9412,57.1593,39800.0
2015-01-30 09:35:00,57.67,58.14,57.67,57.81,30400.0,57.1593,57.6251,57.1593,57.298,30400.0
2015-01-30 09:40:00,57.88,57.99,57.81,57.89,14500.0,57.3674,57.4765,57.298,57.3773,14500.0
2015-01-30 09:45:00,57.88,58.0,57.71,57.71,18100.0,57.3674,57.4864,57.1989,57.1989,18100.0
2015-01-30 09:50:00,57.71,57.71,57.51,57.53,13800.0,57.1989,57.1989,57.0007,57.0205,13800.0
2015-01-30 09:55:00,57.51,57.62,57.03,57.11,40100.0,57.0007,57.1097,56.525,56.6042,40100.0
2015-01-30 10:00:00,57.01,57.16,56.92,57.08,31700.0,56.5051,56.6538,56.4159,56.5745,31700.0
2015-01-30 10:05:00,57.11,57.26,57.11,57.18,48000.0,56.6042,56.7529,56.6042,56.6736,48000.0
2015-01-30 10:10:00,57.19,57.19,57.02,57.13,20800.0,56.6835,56.6835,56.515,56.6241,20800.0
2015-01-30 10:15:00,57.14,57.33,57.12,57.13,26500.0,56.634,56.8223,56.6142,56.6241,26500.0
2015-01-30 10:20:00,57.13,57.16,56.94,57.0,37800.0,56.6241,56.6538,56.4358,56.4952,37800.0
2015-01-30 10:25:00,56.99,57.21,56.98,57.19,54000.0,56.4853,56.7034,56.4754,56.6835,54000.0
2015-01-30 10:30:00,57.2,57.26,56.95,57.02,30200.0,56.6935,56.7529,56.4457,56.515,30200.0
2015-01-30 10:35:00,57.02,57.02,56.87,57.0,38000.0,56.515,56.515,56.3664,56.4952,38000.0
2015-01-30 10:40:00,57.02,57.15,56.94,57.08,35000.0,56.515,56.6439,56.4358,56.5745,35000.0
2015-01-30 10:45:00,57.07,57.13,56.99,57.01,18700.0,56.5646,56.6241,56.4853,56.5051,18700.0
2015-01-30 10:50:00,57.02,57.02,56.88,56.91,18700.0,56.515,56.515,56.3763,56.406,18700.0
2015-01-30 10:55:00,56.89,56.94,56.78,56.93,19800.0,56.3862,56.4358,56.2772,56.4258,19800.0
2015-01-30 11:00:00,56.89,57.12,56.88,57.1,17900.0,56.3862,56.6142,56.3763,56.5943,17900.0
2015-01-30 11:05:00,57.09,57.1,56.95,57.0,19900.0,56.5844,56.5943,56.4457,56.4952,19900.0
2015-01-30 11:10:00,56.99,57.05,56.8,56.84,27700.0,56.4853,56.5448,56.297,56.3366,27700.0
2015-01-30 11:15:00,56.85,56.87,56.76,56.84,47900.0,56.3466,56.3664,56.2573,56.3366,47900.0
2015-01-30 11:20:00,56.82,56.85,56.74,56.75,22400.0,56.3168,56.3466,56.2375,56.2474,22400.0
2015-01-30 11:25:00,56.74,56.91,56.74,56.86,64800.0,56.2375,56.406,56.2375,56.3565,64800.0
2015-01-30 11:30:00,56.89,57.06,56.82,56.94,26400.0,56.3862,56.5547,56.3168,56.4358,26400.0
2015-01-30 11:35:00,56.95,56.99,56.9,56.97,40400.0,56.4457,56.4853,56.3961,56.4655,40400.0
2015-01-30 11:40:00,56.97,56.98,56.74,56.88,29600.0,56.4655,56.4754,56.2375,56.3763,29600.0
2015-01-30 11:45:00,56.88,56.91,56.74,56.76,21800.0,56.3763,56.406,56.2375,56.2573,21800.0
2015-01-30 11:50:00,56.75,56.82,56.69,56.75,26700.0,56.2474,56.3168,56.188,56.2474,26700.0
2015-01-30 11:55:00,56.76,56.96,56.74,56.93,21600.0,56.2573,56.4556,56.2375,56.4258,21600.0
2015-01-30 12:00:00,56.93,57.12,56.93,57.08,18500.0,56.4258,56.6142,56.4258,56.5745,18500.0
2015-01-30 12:05:00,57.09,57.15,57.07,57.13,16100.0,56.5844,56.6439,56.5646,56.6241,16100.0
2015-01-30 12:10:00,57.13,57.25,57.09,57.24,26000.0,56.6241,56.743,56.5844,56.7331,26000.0
2015-01-30 12:15:00,57.22,57.29,57.16,57.17,15500.0,56.7133,56.7827,56.6538,56.6637,15500.0
2015-01-30 12:20:00,57.17,57.27,57.14,57.27,14800.0,56.6637,56.7628,56.634,56.7628,14800.0
2015-01-30 12:25:00,57.23,57.3,57.22,57.28,19000.0,56.7232,56.7926,56.7133,56.7727,19000.0
2015-01-30 12:30:00,57.27,57.27,57.14,57.15,9800.0,56.7628,56.7628,56.634,56.6439,9800.0
2015-01-30 12:35:00,57.14,57.18,57.07,57.08,8600.0,56.634,56.6736,56.5646,56.5745,8600.0
2015-01-30 12:40:00,57.07,57.13,57.04,57.09,14600.0,56.5646,56.6241,56.5349,56.5844,14600.0
2015-01-30 12:45:00,57.08,57.1,57.03,57.1,22500.0,56.5745,56.5943,56.525,56.5943,22500.0
2015-01-30 12:50:00,57.08,57.23,57.05,57.13,17100.0,56.5745,56.7232,56.5448,56.6241,17100.0
2015-01-30 12:55:00,57.13,57.14,57.04,57.1,22500.0,56.6241,56.634,56.5349,56.5943,22500.0
2015-01-30 13:00:00,57.11,57.28,57.11,57.28,21300.0,56.6042,56.7727,56.6042,56.7727,21300.0
2015-01-30 13:05:00,57.26,57.33,57.24,57.32,41800.0,56.7529,56.8223,56.7331,56.8124,41800.0
2015-01-30 13:10:00,57.32,57.35,57.25,57.25,28200.0,56.8124,56.8421,56.743,56.743,28200.0
2015-01-30 13:15:00,57.25,57.26,57.15,57.23,22600.0,56.743,56.7529,56.6439,56.7232,22600.0
2015-01-30 13:20:00,57.23,57.29,57.22,57.25,25600.0,56.7232,56.7827,56.7133,56.743,25600.0
2015-01-30 13:25:00,57.24,57.42,57.23,57.4,27700.0,56.7331,56.9115,56.7232,56.8917,27700.0
2015-01-30 13:30:00,57.4,57.45,57.33,57.39,21500.0,56.8917,56.9412,56.8223,56.8818,21500.0
2015-01-30 13:35:00,57.42,57.42,57.29,57.32,19000.0,56.9115,56.9115,56.7827,56.8124,19000.0
2015-01-30 13:40:00,57.32,57.41,57.24,57.41,25700.0,56.8124,56.9016,56.7331,56.9016,25700.0
2015-01-30 13:45:00,57.43,57.45,57.35,57.45,16900.0,56.9214,56.9412,56.8421,56.9412,16900.0
2015-01-30 13:50:00,57.45,57.45,57.31,57.38,12400.0,56.9412,56.9412,56.8025,56.8719,12400.0
2015-01-30 13:55:00,57.38,57.47,57.3,57.44,20300.0,56.8719,56.9611,56.7926,56.9313,20300.0
2015-01-30 14:00:00,57.43,57.44,57.32,57.38,13300.0,56.9214,56.9313,56.8124,56.8719,13300.0
2015-01-30 14:05:00,57.37,57.43,57.32,57.41,16300.0,56.8619,56.9214,56.8124,56.9016,16300.0
2015-01-30 14:10:00,57.4,57.43,57.33,57.39,16600.0,56.8917,56.9214,56.8223,56.8818,16600.0
2015-01-30 14:15:00,57.39,57.55,57.36,57.51,39200.0,56.8818,57.0404,56.852,57.0007,39200.0
2015-01-30 14:20:00,57.51,57.56,57.47,57.55,24600.0,57.0007,57.0503,56.9611,57.0404,24600.0
2015-01-30 14:25:00,57.55,57.65,57.53,57.64,28200.0,57.0404,57.1395,57.0205,57.1296,28200.0
2015-01-30 14:30:00,57.65,57.7,57.52,57.53,18500.0,57.1395,57.189,57.0106,57.0205,18500.0
2015-01-30 14:35:00,57.53,57.54,57.41,57.42,16700.0,57.0205,57.0304,56.9016,56.9115,16700.0
2015-01-30 14:40:00,57.42,57.44,57.26,57.27,52200.0,56.9115,56.9313,56.7529,56.7628,52200.0
2015-01-30 14:45:00,57.27,57.28,57.07,57.09,23000.0,56.7628,56.7727,56.5646,56.5844,23000.0
2015-01-30 14:50:00,57.06,57.07,56.95,57.04,31100.0,56.5547,56.5646,56.4457,56.5349,31100.0
2015-01-30 14:55:00,57.04,57.04,56.87,56.98,23700.0,56.5349,56.5349,56.3664,56.4754,23700.0
2015-01-30 15:00:00,56.99,57.1,56.92,56.94,27200.0,56.4853,56.5943,56.4159,56.4358,27200.0
2015-01-30 15:05:00,56.93,57.0,56.77,56.83,52200.0,56.4258,56.4952,56.2673,56.3267,52200.0
2015-01-30 15:10:00,56.83,56.97,56.8,56.95,33600.0,56.3267,56.4655,56.297,56.4457,33600.0
2015-01-30 15:15:00,56.96,56.97,56.78,56.79,40700.0,56.4556,56.4655,56.2772,56.2871,40700.0
2015-01-30 15:20:00,56.8,56.87,56.64,56.81,36700.0,56.297,56.3664,56.1384,56.3069,36700.0
2015-01-30 15:25:00,56.8,56.91,56.73,56.86,86700.0,56.297,56.406,56.2276,56.3565,86700.0
2015-01-30 15:30:00,56.87,56.87,56.71,56.8,63900.0,56.3664,56.3664,56.2078,56.297,63900.0
2015-01-30 15:35:00,56.79,56.92,56.73,56.79,70100.0,56.2871,56.4159,56.2276,56.2871,70100.0
2015-01-30 15:40:00,56.78,56.78,56.52,56.61,66900.0,56.2772,56.2772,56.0195,56.1087,66900.0
2015-01-30 15:45:00,56.62,56.67,56.51,56.51,111300.0,56.1186,56.1681,56.0096,56.0096,111300.0
2015-01-30 15:50:00,56.51,56.56,56.46,56.49,166500.0,56.0096,56.0591,55.96,55.9897,166500.0
2015-01-30 15:55:00,56.48,56.49,56.37,56.47,246500.0,55.9798,55.9897,55.8708,55.9699,246500.0
2015-02-02 09:30:00,56.88,56.9,55.95,55.96,97200.0,56.3763,56.3961,55.4545,55.4644,97200.0
2015-02-02 09:35:00,55.96,56.15,55.65,55.7,29500.0,55.4644,55.6528,55.1572,55.2067,29500.0
2015-02-02 09:40:00,55.68,56.11,55.51,56.02,72100.0,55.1869,55.6131,55.0184,55.5239,72100.0
2015-02-02 09:45:00,56.04,56.07,55.82,55.85,32500.0,55.5437,55.5735,55.3257,55.3554,32500.0
2015-02-02 09:50:00,55.81,56.08,55.76,55.99,54200.0,55.3158,55.5834,55.2662,55.4942,54200.0
2015-02-02 09:55:00,55.99,56.14,55.94,55.94,30600.0,55.4942,55.6428,55.4446,55.4446,30600.0
2015-02-02 10:00:00,55.92,55.94,55.7,55.7,45000.0,55.4248,55.4446,55.2067,55.2067,45000.0
2015-02-02 10:05:00,55.7,55.7,55.45,55.62,45000.0,55.2067,55.2067,54.9589,55.1274,45000.0
2015-02-02 10:10:00,55.6,55.67,55.5,55.52,39500.0,55.1076,55.177,55.0085,55.0283,39500.0
2015-02-02 10:15:00,55.54,55.71,55.52,55.71,24600.0,55.0482,55.2166,55.0283,55.2166,24600.0
2015-02-02 10:20:00,55.74,55.81,55.56,55.56,45000.0,55.2464,55.3158,55.068,55.068,45000.0
2015-02-02 10:25:00,55.58,55.96,55.58,55.7,31100.0,55.0878,55.4644,55.0878,55.2067,31100.0
2015-02-02 10:30:00,55.69,55.81,55.6,55.68,24900.0,55.1968,55.3158,55.1076,55.1869,24900.0
2015-02-02 10:35:00,55.73,56.0,55.7,55.98,18200.0,55.2365,55.5041,55.2067,55.4843,18200.0
2015-02-02 10:40:00,56.0,56.08,55.94,55.97,26300.0,55.5041,55.5834,55.4446,55.4743,26300.0
2015-02-02 10:45:00,55.93,56.01,55.85,55.98,41100.0,55.4347,55.514,55.3554,55.4843,41100.0
2015-02-02 10:50:00,55.97,56.18,55.92,56.15,28800.0,55.4743,55.6825,55.4248,55.6528,28800.0
2015-02-02 10:55:00,56.15,56.24,56.08,56.18,80300.0,55.6528,55.742,55.5834,55.6825,80300.0
2015-02-02 11:00:00,56.15,56.48,56.14,56.48,55600.0,55.6528,55.9798,55.6428,55.9798,55600.0
2015-02-02 11:05:00,56.5,56.55,56.43,56.55,47000.0,55.9997,56.0492,55.9303,56.0492,47000.0
2015-02-02 11:10:00,56.55,56.7,56.55,56.6,23500.0,56.0492,56.1979,56.0492,56.0988,23500.0
2015-02-02 11:15:00,56.6,56.64,56.47,56.48,30100.0,56.0988,56.1384,55.9699,55.9798,30100.0
2015-02-02 11:20:00,56.48,56.66,56.38,56.55,32700.0,55.9798,56.1582,55.8807,56.0492,32700.0
2015-02-02 11:25:00,56.56,56.65,56.37,56.59,24100.0,56.0591,56.1483,55.8708,56.0889,24100.0
2015-02-02 11:30:00,56.61,56.82,56.55,56.8,31200.0,56.1087,56.3168,56.0492,56.297,31200.0
2015-02-02 11:35:00,56.78,56.94,56.77,56.84,29700.0,56.2772,56.4358,56.2673,56.3366,29700.0
2015-02-02 11:40:00,56.82,56.82,56.68,56.71,20100.0,56.3168,56.3168,56.1781,56.2078,20100.0
2015-02-02 11:45:00,56.7,56.8,56.66,56.67,17800.0,56.1979,56.297,56.1582,56.1681,17800.0
2015-02-02 11:50:00,56.65,56.74,56.54,56.6,23100.0,56.1483,56.2375,56.0393,56.0988,23100.0
2015-02-02 11:55:00,56.6,56.6,56.44,56.46,38100.0,56.0988,56.0988,55.9402,55.96,38100.0
2015-02-02 12:00:00,56.48,56.56,56.36,56.4,14700.0,55.9798,56.0591,55.8609,55.9005,14700.0
2015-02-02 12:05:00,56.39,56.42,56.3,56.4,21900.0,55.8906,55.9204,55.8014,55.9005,21900.0
2015-02-02 12:10:00,56.39,56.39,56.22,56.22,14500.0,55.8906,55.8906,55.7221,55.7221,14500.0
2015-02-02 12:15:00,56.21,56.45,56.21,56.44,21600.0,55.7122,55.9501,55.7122,55.9402,21600.0
2015-02-02 12:20:00,56.43,56.43,56.26,56.28,15200.0,55.9303,55.9303,55.7618,55.7816,15200.0
2015-02-02 12:25:00,56.3,56.43,56.28,56.39,24700.0,55.8014,55.9303,55.7816,55.8906,24700.0
2015-02-02 12:30:00,56.41,56.47,56.38,56.47,24500.0,55.9104,55.9699,55.8807,55.9699,24500.0
2015-02-02 12:35:00,56.5,56.54,56.44,56.54,32800.0,55.9997,56.0393,55.9402,56.0393,32800.0
2015-02-02 12:40:00,56.54,56.6,56.47,56.58,23100.0,56.0393,56.0988,55.9699,56.0789,23100.0
2015-02-02 12:45:00,56.57,56.57,56.36,56.4,33400.0,56.069,56.069,55.8609,55.9005,33400.0
2015-02-02 12:50:00,56.4,56.4,56.32,56.36,9100.0,55.9005,55.9005,55.8212,55.8609,9100.0
2015-02-02 12:55:00,56.34,56.44,56.27,56.3,15000.0,55.8411,55.9402,55.7717,55.8014,15000.0
2015-02-02 13:00:00,56.27,56.35,56.23,56.27,34100.0,55.7717,55.851,55.732,55.7717,34100.0
2015-02-02 13:05:00,56.28,56.4,56.28,56.39,16600.0,55.7816,55.9005,55.7816,55.8906,16600.0
2015-02-02 13:10:00,56.4,56.45,56.31,56.36,13200.0,55.9005,55.9501,55.8113,55.8609,13200.0
2015-02-02 13:15:00,56.34,56.4,56.27,56.4,17700.0,55.8411,55.9005,55.7717,55.9005,17700.0
2015-02-02 13:20:00,56.41,56.6,56.41,56.53,18800.0,55.9104,56.0988,55.9104,56.0294,18800.0
2015-02-02 13:25:00,56.52,56.55,56.4,56.49,14900.0,56.0195,56.0492,55.9005,55.9897,14900.0
2015-02-02 13:30:00,56.49,56.58,56.35,56.35,12000.0,55.9897,56.0789,55.851,55.851,12000.0
2015-02-02 13:35:00,56.35,56.35,56.27,56.28,15000.0,55.851,55.851,55.7717,55.7816,15000.0
2015-02-02 13:40:00,56.27,56.35,56.2,56.23,27400.0,55.7717,55.851,55.7023,55.732,27400.0
2015-02-02 13:45:00,56.24,56.28,56.17,56.17,14100.0,55.742,55.7816,55.6726,55.6726,14100.0
2015-02-02 13:50:00,56.17,56.26,56.14,56.15,24200.0,55.6726,55.7618,55.6428,55.6528,24200.0
2015-02-02 13:55:00,56.16,56.2,56.13,56.18,31000.0,55.6627,55.7023,55.6329,55.6825,31000.0
2015-02-02 14:00:00,56.17,56.28,56.15,56.26,14500.0,55.6726,55.7816,55.6528,55.7618,14500.0
2015-02-02 14:05:00,56.26,56.4,56.24,56.28,15700.0,55.7618,55.9005,55.742,55.7816,15700.0
2015-02-02 14:10:00,56.25,56.33,56.22,56.33,22900.0,55.7519,55.8312,55.7221,55.8312,22900.0
2015-02-02 14:15:00,56.34,56.48,56.34,56.46,17800.0,55.8411,55.9798,55.8411,55.96,17800.0
2015-02-02 14:20:00,56.45,56.5,56.41,56.45,34100.0,55.9501,55.9997,55.9104,55.9501,34100.0
2015-02-02 14:25:00,56.44,56.59,56.38,56.56,22900.0,55.9402,56.0889,55.8807,56.0591,22900.0
2015-02-02 14:30:00,56.56,56.63,56.41,56.58,46600.0,56.0591,56.1285,55.9104,56.0789,46600.0
2015-02-02 14:35:00,56.58,56.61,56.4,56.46,20000.0,56.0789,56.1087,55.9005,55.96,20000.0
2015-02-02 14:40:00,56.44,56.51,56.38,56.41,23200.0,55.9402,56.0096,55.8807,55.9104,23200.0
2015-02-02 14:45:00,56.41,56.44,56.27,56.33,23700.0,55.9104,55.9402,55.7717,55.8312,23700.0
2015-02-02 14:50:00,56.35,56.53,56.35,56.52,20900.0,55.851,56.0294,55.851,56.0195,20900.0
2015-02-02 14:55:00,56.5,56.5,56.31,56.42,24500.0,55.9997,55.9997,55.8113,55.9204,24500.0
2015-02-02 15:00:00,56.41,56.43,56.34,56.41,19000.0,55.9104,55.9303,55.8411,55.9104,19000.0
2015-02-02 15:05:00,56.41,56.54,56.34,56.54,17500.0,55.9104,56.0393,55.8411,56.0393,17500.0
2015-02-02 15:10:00,56.54,56.69,56.51,56.64,27900.0,56.0393,56.188,56.0096,56.1384,27900.0
2015-02-02 15:15:00,56.66,56.69,56.56,56.61,29100.0,56.1582,56.188,56.0591,56.1087,29100.0
2015-02-02 15:20:00,56.65,56.78,56.62,56.62,35100.0,56.1483,56.2772,56.1186,56.1186,35100.0
2015-02-02 15:25:00,56.62,56.76,56.62,56.75,46300.0,56.1186,56.2573,56.1186,56.2474,46300.0
2015-02-02 15:30:00,56.74,56.81,56.71,56.72,44300.0,56.2375,56.3069,56.2078,56.2177,44300.0
2015-02-02 15:35:00,56.74,57.06,56.68,57.06,57000.0,56.2375,56.5547,56.1781,56.5547,57000.0
2015-02-02 15:40:00,57.09,57.32,57.03,57.21,100500.0,56.5844,56.8124,56.525,56.7034,100500.0
2015-02-02 15:45:00,57.22,57.32,57.17,57.29,113800.0,56.7133,56.8124,56.6637,56.7827,113800.0
2015-02-02 15:50:00,57.31,57.33,57.22,57.25,98800.0,56.8025,56.8223,56.7133,56.743,98800.0
2015-02-02 15:55:00,57.26,57.31,57.22,57.28,121400.0,56.7529,56.8025,56.7133,56.7727,121400.0
2015-02-03 09:30:00,57.66,57.86,57.56,57.72,76900.0,57.1494,57.3476,57.0503,57.2088,76900.0
2015-02-03 09:35:00,57.72,57.84,57.42,57.64,42500.0,57.2088,57.3278,56.9115,57.1296,42500.0
2015-02-03 09:40:00,57.62,57.64,57.23,57.45,41100.0,57.1097,57.1296,56.7232,56.9412,41100.0
2015-02-03 09:45:00,57.48,57.66,57.46,57.46,36500.0,56.971,57.1494,56.9511,56.9511,36500.0
2015-02-03 09:50:00,57.46,57.56,57.32,57.36,24700.0,56.9511,57.0503,56.8124,56.852,24700.0
2015-02-03 09:55:00,57.38,57.52,57.36,57.45,22700.0,56.8719,57.0106,56.852,56.9412,22700.0
2015-02-03 10:00:00,57.43,57.46,57.24,57.25,48900.0,56.9214,56.9511,56.7331,56.743,48900.0
2015-02-03 10:05:00,57.26,57.39,57.24,57.39,32600.0,56.7529,56.8818,56.7331,56.8818,32600.0
2015-02-03 10:10:00,57.39,57.7,57.39,57.7,52500.0,56.8818,57.189,56.8818,57.189,52500.0
2015-02-03 10:15:00,57.69,57.69,57.48,57.48,47500.0,57.1791,57.1791,56.971,56.971,47500.0
2015-02-03 10:20:00,57.48,57.62,57.43,57.55,32200.0,56.971,57.1097,56.9214,57.0404,32200.0
2015-02-03 10:25:00,57.54,57.71,57.54,57.71,23200.0,57.0304,57.1989,57.0304,57.1989,23200.0
2015-02-03 10:30:00,57.71,57.75,57.58,57.61,37500.0,57.1989,57.2386,57.0701,57.0998,37500.0
2015-02-03 10:35:00,57.6,57.65,57.34,57.44,48200.0,57.0899,57.1395,56.8322,56.9313,48200.0
2015-02-03 10:40:00,57.44,57.55,57.34,57.43,36700.0,56.9313,57.0404,56.8322,56.9214,36700.0
2015-02-03 10:45:00,57.41,57.47,57.35,57.4,32100.0,56.9016,56.9611,56.8421,56.8917,32100.0
2015-02-03 10:50:00,57.4,57.51,57.33,57.44,28400.0,56.8917,57.0007,56.8223,56.9313,28400.0
2015-02-03 10:55:00,57.44,57.51,57.35,57.39,46900.0,56.9313,57.0007,56.8421,56.8818,46900.0
2015-02-03 11:00:00,57.38,57.53,57.37,57.46,26900.0,56.8719,57.0205,56.8619,56.9511,26900.0
2015-02-03 11:05:00,57.44,57.52,57.35,57.47,48300.0,56.9313,57.0106,56.8421,56.9611,48300.0
2015-02-03 11:10:00,57.46,57.6,57.38,57.57,23800.0,56.9511,57.0899,56.8719,57.0602,23800.0
2015-02-03 11:15:00,57.57,57.67,57.53,57.66,20300.0,57.0602,57.1593,57.0205,57.1494,20300.0
2015-02-03 11:20:00,57.69,57.75,57.61,57.7,23800.0,57.1791,57.2386,57.0998,57.189,23800.0
2015-02-03 11:25:00,57.71,57.8,57.62,57.77,39400.0,57.1989,57.2881,57.1097,57.2584,39400.0
2015-02-03 11:30:00,57.78,57.85,57.74,57.81,36900.0,57.2683,57.3377,57.2287,57.298,36900.0
2015-02-03 11:35:00,57.8,57.94,57.73,57.83,43100.0,57.2881,57.4269,57.2188,57.3179,43100.0
2015-02-03 11:40:00,57.85,57.97,57.84,57.95,25800.0,57.3377,57.4566,57.3278,57.4368,25800.0
2015-02-03 11:45:00,57.94,58.03,57.8,57.97,49800.0,57.4269,57.5161,57.2881,57.4566,49800.0
2015-02-03 11:50:00,57.96,57.96,57.72,57.76,94400.0,57.4467,57.4467,57.2088,57.2485,94400.0
2015-02-03 11:55:00,57.75,57.84,57.67,57.8,33700.0,57.2386,57.3278,57.1593,57.2881,33700.0
2015-02-03 12:00:00,57.8,57.82,57.71,57.8,28400.0,57.2881,57.308,57.1989,57.2881,28400.0
2015-02-03 12:05:00,57.8,57.86,57.76,57.84,32400.0,57.2881,57.3476,57.2485,57.3278,32400.0
2015-02-03 12:10:00,57.81,57.92,57.8,57.88,26000.0,57.298,57.4071,57.2881,57.3674,26000.0
2015-02-03 12:15:00,57.85,57.9,57.78,57.8,18400.0,57.3377,57.3873,57.2683,57.2881,18400.0
2015-02-03 12:20:00,57.79,57.84,57.71,57.73,21700.0,57.2782,57.3278,57.1989,57.2188,21700.0
2015-02-03 12:25:00,57.72,57.84,57.69,57.75,13600.0,57.2088,57.3278,57.1791,57.2386,13600.0
2015-02-03 12:30:00,57.74,57.74,57.65,57.7,15800.0,57.2287,57.2287,57.1395,57.189,15800.0
2015-02-03 12:35:00,57.69,57.75,57.65,57.74,14700.0,57.1791,57.2386,57.1395,57.2287,14700.0
2015-02-03 12:40:00,57.74,57.82,57.66,57.82,14700.0,57.2287,57.308,57.1494,57.308,14700.0
2015-02-03 12:45:00,57.83,57.87,57.76,57.83,28700.0,57.3179,57.3575,57.2485,57.3179,28700.0
2015-02-03 12:50:00,57.86,57.93,57.8,57.9,15000.0,57.3476,57.417,57.2881,57.3873,15000.0
2015-02-03 12:55:00,57.91,58.01,57.9,57.93,22800.0,57.3972,57.4963,57.3873,57.417,22800.0
2015-02-03 13:00:00,57.93,57.98,57.88,57.98,13900.0,57.417,57.4665,57.3674,57.4665,13900.0
2015-02-03 13:05:00,57.96,58.02,57.92,58.01,16900.0,57.4467,57.5062,57.4071,57.4963,16900.0
2015-02-03 13:10:00,58.0,58.15,57.98,58.1,26800.0,57.4864,57.635,57.4665,57.5855,26800.0
2015-02-03 13:15:00,58.11,58.15,58.05,58.11,36700.0,57.5954,57.635,57.5359,57.5954,36700.0
2015-02-03 13:20:00,58.12,58.28,58.08,58.27,42000.0,57.6053,57.7639,57.5657,57.754,42000.0
2015-02-03 13:25:00,58.27,58.3,58.05,58.06,79500.0,57.754,57.7837,57.5359,57.5458,79500.0
2015-02-03 13:30:00,58.08,58.14,58.01,58.09,21500.0,57.5657,57.6251,57.4963,57.5756,21500.0
2015-02-03 13:35:00,58.12,58.18,58.08,58.08,22300.0,57.6053,57.6648,57.5657,57.5657,22300.0
2015-02-03 13:40:00,58.08,58.15,58.07,58.14,22100.0,57.5657,57.635,57.5557,57.6251,22100.0
2015-02-03 13:45:00,58.13,58.22,58.11,58.2,23400.0,57.6152,57.7044,57.5954,57.6846,23400.0
2015-02-03 13:50:00,58.2,58.38,58.17,58.38,26000.0,57.6846,57.863,57.6549,57.863,26000.0
2015-02-03 13:55:00,58.37,58.44,58.36,58.4,38200.0,57.8531,57.9225,57.8432,57.8828,38200.0
2015-02-03 14:00:00,58.4,58.45,58.29,58.31,23600.0,57.8828,57.9324,57.7738,57.7936,23600.0
2015-02-03 14:05:00,58.32,58.32,58.15,58.22,35400.0,57.8035,57.8035,57.635,57.7044,35400.0
2015-02-03 14:10:00,58.22,58.28,58.15,58.19,45700.0,57.7044,57.7639,57.635,57.6747,45700.0
2015-02-03 14:15:00,58.19,58.26,58.18,58.23,25500.0,57.6747,57.7441,57.6648,57.7143,25500.0
2015-02-03 14:20:00,58.24,58.27,58.16,58.18,30100.0,57.7242,57.754,57.645,57.6648,30100.0
2015-02-03 14:25:00,58.18,58.18,58.11,58.15,21800.0,57.6648,57.6648,57.5954,57.635,21800.0
2015-02-03 14:30:00,58.13,58.19,58.08,58.16,20800.0,57.6152,57.6747,57.5657,57.645,20800.0
2015-02-03 14:35:00,58.17,58.25,58.11,58.23,24800.0,57.6549,57.7342,57.5954,57.7143,24800.0
2015-02-03 14:40:00,58.22,58.28,58.19,58.26,24600.0,57.7044,57.7639,57.6747,57.7441,24600.0
2015-02-03 14:45:00,58.26,58.36,58.26,58.34,23000.0,57.7441,57.8432,57.7441,57.8234,23000.0
2015-02-03 14:50:00,58.34,58.35,58.27,58.34,28300.0,57.8234,57.8333,57.754,57.8234,28300.0
2015-02-03 14:55:00,58.35,58.4,58.31,58.4,21300.0,57.8333,57.8828,57.7936,57.8828,21300.0
2015-02-03 15:00:00,58.4,58.43,58.37,58.4,20300.0,57.8828,57.9126,57.8531,57.8828,20300.0
2015-02-03 15:05:00,58.41,58.45,58.34,58.43,26500.0,57.8927,57.9324,57.8234,57.9126,26500.0
2015-02-03 15:10:00,58.45,58.45,58.32,58.41,36900.0,57.9324,57.9324,57.8035,57.8927,36900.0
2015-02-03 15:15:00,58.42,58.44,58.34,58.34,41200.0,57.9026,57.9225,57.8234,57.8234,41200.0
2015-02-03 15:20:00,58.34,58.42,58.34,58.42,28500.0,57.8234,57.9026,57.8234,57.9026,28500.0
2015-02-03 15:25:00,58.43,58.43,58.27,58.33,56600.0,57.9126,57.9126,57.754,57.8134,56600.0
2015-02-03 15:30:00,58.33,58.43,58.31,58.32,50900.0,57.8134,57.9126,57.7936,57.8035,50900.0
2015-02-03 15:35:00,58.3,58.44,58.3,58.44,55500.0,57.7837,57.9225,57.7837,57.9225,55500.0
2015-02-03 15:40:00,58.44,58.49,58.39,58.45,68200.0,57.9225,57.972,57.8729,57.9324,68200.0
2015-02-03 15:45:00,58.45,58.55,58.44,58.51,106000.0,57.9324,58.0315,57.9225,57.9919,106000.0
2015-02-03 15:50:00,58.51,58.64,58.5,58.64,166400.0,57.9919,58.1207,57.9819,58.1207,166400.0
2015-02-03 15:55:00,58.64,58.66,58.56,58.6,201800.0,58.1207,58.1405,58.0414,58.0811,201800.0
2015-02-04 09:30:00,58.44,58.58,58.21,58.47,63600.0,57.9225,58.0612,57.6945,57.9522,63600.0
2015-02-04 09:35:00,58.44,58.89,58.43,58.89,13400.0,57.9225,58.3685,57.9126,58.3685,13400.0
2015-02-04 09:40:00,58.83,58.98,58.6,58.95,33900.0,58.309,58.4577,58.0811,58.428,33900.0
2015-02-04 09:45:00,58.94,58.95,58.61,58.8,19300.0,58.418,58.428,58.091,58.2793,19300.0
2015-02-04 09:50:00,58.8,58.88,58.67,58.81,20400.0,58.2793,58.3586,58.1504,58.2892,20400.0
2015-02-04 09:55:00,58.8,58.85,58.76,58.78,11700.0,58.2793,58.3288,58.2396,58.2595,11700.0
2015-02-04 10:00:00,58.78,58.95,58.73,58.86,27300.0,58.2595,58.428,58.2099,58.3388,27300.0
2015-02-04 10:05:00,58.83,58.89,58.57,58.63,29200.0,58.309,58.3685,58.0513,58.1108,29200.0
2015-02-04 10:10:00,58.61,58.73,58.51,58.52,27400.0,58.091,58.2099,57.9919,58.0018,27400.0
2015-02-04 10:15:00,58.55,58.58,58.46,58.58,11300.0,58.0315,58.0612,57.9423,58.0612,11300.0
2015-02-04 10:20:00,58.56,58.56,58.39,58.45,18000.0,58.0414,58.0414,57.8729,57.9324,18000.0
2015-02-04 10:25:00,58.44,58.48,58.4,58.48,16600.0,57.9225,57.9621,57.8828,57.9621,16600.0
2015-02-04 10:30:00,58.47,58.5,58.41,58.47,25000.0,57.9522,57.9819,57.8927,57.9522,25000.0
2015-02-04 10:35:00,58.47,58.55,58.32,58.55,21800.0,57.9522,58.0315,57.8035,58.0315,21800.0
2015-02-04 10:40:00,58.55,58.65,58.46,58.62,24900.0,58.0315,58.1306,57.9423,58.1009,24900.0
2015-02-04 10:45:00,58.62,58.66,58.58,58.64,18900.0,58.1009,58.1405,58.0612,58.1207,18900.0
2015-02-04 10:50:00,58.65,58.76,58.59,58.75,35700.0,58.1306,58.2396,58.0711,58.2297,35700.0
2015-02-04 10:55:00,58.75,58.78,58.66,58.73,21200.0,58.2297,58.2595,58.1405,58.2099,21200.0
2015-02-04 11:00:00,58.72,58.82,58.62,58.8,27000.0,58.2,58.2991,58.1009,58.2793,27000.0
2015-02-04 11:05:00,58.8,58.89,58.77,58.86,14600.0,58.2793,58.3685,58.2495,58.3388,14600.0
2015-02-04 11:10:00,58.83,58.92,58.75,58.92,19000.0,58.309,58.3982,58.2297,58.3982,19000.0
2015-02-04 11:15:00,58.89,58.91,58.76,58.79,18200.0,58.3685,58.3883,58.2396,58.2694,18200.0
2015-02-04 11:20:00,58.81,58.83,58.73,58.8,14200.0,58.2892,58.309,58.2099,58.2793,14200.0
2015-02-04 11:25:00,58.82,58.83,58.76,58.8,16300.0,58.2991,58.309,58.2396,58.2793,16300.0
2015-02-04 11:30:00,58.8,58.93,58.8,58.93,23100.0,58.2793,58.4081,58.2793,58.4081,23100.0
2015-02-04 11:35:00,58.94,58.98,58.9,58.92,14900.0,58.418,58.4577,58.3784,58.3982,14900.0
2015-02-04 11:40:00,58.92,58.93,58.86,58.91,8100.0,58.3982,58.4081,58.3388,58.3883,8100.0
2015-02-04 11:45:00,58.9,59.04,58.82,59.01,46400.0,58.3784,58.5172,58.2991,58.4874,46400.0
2015-02-04 11:50:00,59.0,59.0,58.87,58.87,15000.0,58.4775,58.4775,58.3487,58.3487,15000.0
2015-02-04 11:55:00,58.89,58.92,58.86,58.9,16700.0,58.3685,58.3982,58.3388,58.3784,16700.0
2015-02-04 12:00:00,58.9,58.93,58.81,58.91,21900.0,58.3784,58.4081,58.2892,58.3883,21900.0
2015-02-04 12:05:00,58.91,58.99,58.91,58.96,13100.0,58.3883,58.4676,58.3883,58.4379,13100.0
2015-02-04 12:10:00,58.96,59.04,58.96,59.01,28100.0,58.4379,58.5172,58.4379,58.4874,28100.0
2015-02-04 12:15:00,59.0,59.02,58.95,58.99,17200.0,58.4775,58.4973,58.428,58.4676,17200.0
2015-02-04 12:20:00,59.0,59.0,58.95,58.98,18600.0,58.4775,58.4775,58.428,58.4577,18600.0
2015-02-04 12:25:00,58.97,58.98,58.77,58.77,45100.0,58.4478,58.4577,58.2495,58.2495,45100.0
2015-02-04 12:30:00,58.76,58.82,58.74,58.76,30300.0,58.2396,58.2991,58.2198,58.2396,30300.0
2015-02-04 12:35:00,58.76,58.79,58.72,58.77,16500.0,58.2396,58.2694,58.2,58.2495,16500.0
2015-02-04 12:40:00,58.76,58.77,58.68,58.69,12800.0,58.2396,58.2495,58.1603,58.1703,12800.0
2015-02-04 12:45:00,58.7,58.75,58.66,58.69,10900.0,58.1802,58.2297,58.1405,58.1703,10900.0
2015-02-04 12:50:00,58.67,58.71,58.66,58.68,16200.0,58.1504,58.1901,58.1405,58.1603,16200.0
2015-02-04 12:55:00,58.68,58.74,58.67,58.7,19700.0,58.1603,58.2198,58.1504,58.1802,19700.0
2015-02-04 13:00:00,58.7,58.75,58.67,58.72,21200.0,58.1802,58.2297,58.1504,58.2,21200.0
2015-02-04 13:05:00,58.72,58.79,58.7,58.79,12800.0,58.2,58.2694,58.1802,58.2694,12800.0
2015-02-04 13:10:00,58.8,58.8,58.76,58.78,6500.0,58.2793,58.2793,58.2396,58.2595,6500.0
2015-02-04 13:15:00,58.78,58.81,58.75,58.75,9500.0,58.2595,58.2892,58.2297,58.2297,9500.0
2015-02-04 13:20:00,58.75,58.76,58.7,58.72,7000.0,58.2297,58.2396,58.1802,58.2,7000.0
2015-02-04 13:25:00,58.73,58.78,58.73,58.77,8300.0,58.2099,58.2595,58.2099,58.2495,8300.0
2015-02-04 13:30:00,58.77,58.85,58.75,58.85,16200.0,58.2495,58.3288,58.2297,58.3288,16200.0
2015-02-04 13:35:00,58.86,58.86,58.76,58.77,10200.0,58.3388,58.3388,58.2396,58.2495,10200.0
2015-02-04 13:40:00,58.79,58.79,58.75,58.78,8200.0,58.2694,58.2694,58.2297,58.2595,8200.0
2015-02-04 13:45:00,58.78,58.78,58.69,58.69,8700.0,58.2595,58.2595,58.1703,58.1703,8700.0
2015-02-04 13:50:00,58.69,58.79,58.68,58.77,23200.0,58.1703,58.2694,58.1603,58.2495,23200.0
2015-02-04 13:55:00,58.76,58.87,58.69,58.87,24500.0,58.2396,58.3487,58.1703,58.3487,24500.0
2015-02-04 14:00:00,58.85,58.94,58.85,58.92,42300.0,58.3288,58.418,58.3288,58.3982,42300.0
2015-02-04 14:05:00,58.92,58.92,58.78,58.8,22900.0,58.3982,58.3982,58.2595,58.2793,22900.0
2015-02-04 14:10:00,58.81,58.83,58.72,58.72,14600.0,58.2892,58.309,58.2,58.2,14600.0
2015-02-04 14:15:00,58.72,58.8,58.72,58.78,25100.0,58.2,58.2793,58.2,58.2595,25100.0
2015-02-04 14:20:00,58.78,58.84,58.77,58.78,10800.0,58.2595,58.3189,58.2495,58.2595,10800.0
2015-02-04 14:25:00,58.8,58.92,58.77,58.92,23400.0,58.2793,58.3982,58.2495,58.3982,23400.0
2015-02-04 14:30:00,58.91,58.92,58.79,58.8,23800.0,58.3883,58.3982,58.2694,58.2793,23800.0
2015-02-04 14:35:00,58.8,58.92,58.8,58.89,24500.0,58.2793,58.3982,58.2793,58.3685,24500.0
2015-02-04 14:40:00,58.9,58.92,58.87,58.9,27800.0,58.3784,58.3982,58.3487,58.3784,27800.0
2015-02-04 14:45:00,58.91,58.98,58.89,58.98,11500.0,58.3883,58.4577,58.3685,58.4577,11500.0
2015-02-04 14:50:00,58.98,59.07,58.94,59.07,26100.0,58.4577,58.5469,58.418,58.5469,26100.0
2015-02-04 14:55:00,59.08,59.09,59.01,59.09,23200.0,58.5568,58.5667,58.4874,58.5667,23200.0
2015-02-04 15:00:00,59.09,59.09,58.98,59.07,21300.0,58.5667,58.5667,58.4577,58.5469,21300.0
2015-02-04 15:05:00,59.08,59.13,59.06,59.12,25400.0,58.5568,58.6064,58.537,58.5964,25400.0
2015-02-04 15:10:00,59.12,59.18,59.06,59.18,37200.0,58.5964,58.6559,58.537,58.6559,37200.0
2015-02-04 15:15:00,59.18,59.22,59.17,59.19,32000.0,58.6559,58.6956,58.646,58.6658,32000.0
2015-02-04 15:20:00,59.2,59.2,59.14,59.2,24500.0,58.6757,58.6757,58.6163,58.6757,24500.0
2015-02-04 15:25:00,59.2,59.25,59.18,59.25,36000.0,58.6757,58.7253,58.6559,58.7253,36000.0
2015-02-04 15:30:00,59.25,59.41,59.19,59.41,124100.0,58.7253,58.8839,58.6658,58.8839,124100.0
2015-02-04 15:35:00,59.39,59.47,59.21,59.21,151900.0,58.8641,58.9433,58.6857,58.6857,151900.0
2015-02-04 15:40:00,59.22,59.29,58.98,59.0,98700.0,58.6956,58.7649,58.4577,58.4775,98700.0
2015-02-04 15:45:00,59.0,59.03,58.87,58.99,176500.0,58.4775,58.5072,58.3487,58.4676,176500.0
2015-02-04 15:50:00,58.98,59.0,58.84,58.94,128700.0,58.4577,58.4775,58.3189,58.418,128700.0
2015-02-04 15:55:00,58.92,59.01,58.88,59.0,160700.0,58.3982,58.4874,58.3586,58.4775,160700.0
2015-02-05 09:30:00,58.95,58.99,58.76,58.93,73300.0,58.428,58.4676,58.2396,58.4081,73300.0
2015-02-05 09:35:00,58.88,59.36,58.86,59.19,66300.0,58.3586,58.8343,58.3388,58.6658,66300.0
2015-02-05 09:40:00,59.19,59.36,59.03,59.36,76800.0,58.6658,58.8343,58.5072,58.8343,76800.0
2015-02-05 09:45:00,59.33,59.45,59.2,59.45,40400.0,58.8046,58.9235,58.6757,58.9235,40400.0
2015-02-05 09:50:00,59.46,59.48,59.16,59.24,48400.0,58.9334,58.9533,58.6361,58.7154,48400.0
2015-02-05 09:55:00,59.26,59.33,59.11,59.19,73400.0,58.7352,58.8046,58.5865,58.6658,73400.0
2015-02-05 10:00:00,59.21,59.36,59.19,59.24,52600.0,58.6857,58.8343,58.6658,58.7154,52600.0
2015-02-05 10:05:00,59.25,59.42,59.24,59.29,32800.0,58.7253,58.8938,58.7154,58.7649,32800.0
2015-02-05 10:10:00,59.24,59.25,59.13,59.14,21300.0,58.7154,58.7253,58.6064,58.6163,21300.0
2015-02-05 10:15:00,59.19,59.29,59.19,59.25,18000.0,58.6658,58.7649,58.6658,58.7253,18000.0
2015-02-05 10:20:00,59.25,59.27,59.15,59.27,11400.0,58.7253,58.7451,58.6262,58.7451,11400.0
2015-02-05 10:25:00,59.28,59.35,59.21,59.23,36900.0,58.755,58.8244,58.6857,58.7055,36900.0
2015-02-05 10:30:00,59.22,59.25,59.16,59.2,27800.0,58.6956,58.7253,58.6361,58.6757,27800.0
2015-02-05 10:35:00,59.19,59.25,59.1,59.24,28800.0,58.6658,58.7253,58.5766,58.7154,28800.0
2015-02-05 10:40:00,59.25,59.26,59.18,59.23,16400.0,58.7253,58.7352,58.6559,58.7055,16400.0
2015-02-05 10:45:00,59.23,59.34,59.19,59.3,14400.0,58.7055,58.8145,58.6658,58.7749,14400.0
2015-02-05 10:50:00,59.32,59.34,59.27,59.32,13300.0,58.7947,58.8145,58.7451,58.7947,13300.0
2015-02-05 10:55:00,59.33,59.35,59.25,59.25,23100.0,58.8046,58.8244,58.7253,58.7253,23100.0
2015-02-05 11:00:00,59.25,59.32,59.24,59.32,12000.0,58.7253,58.7947,58.7154,58.7947,12000.0
2015-02-05 11:05:00,59.32,59.34,59.24,59.29,32800.0,58.7947,58.8145,58.7154,58.7649,32800.0
2015-02-05 11:10:00,59.29,59.31,59.19,59.23,28600.0,58.7649,58.7848,58.6658,58.7055,28600.0
2015-02-05 11:15:00,59.23,59.28,59.13,59.2,7900.0,58.7055,58.755,58.6064,58.6757,7900.0
2015-02-05 11:20:00,59.2,59.21,59.13,59.18,7600.0,58.6757,58.6857,58.6064,58.6559,7600.0
2015-02-05 11:25:00,59.18,59.3,59.16,59.3,13300.0,58.6559,58.7749,58.6361,58.7749,13300.0
2015-02-05 11:30:00,59.33,59.33,59.27,59.27,6000.0,58.8046,58.8046,58.7451,58.7451,6000.0
2015-02-05 11:35:00,59.27,59.33,59.26,59.32,11800.0,58.7451,58.8046,58.7352,58.7947,11800.0
2015-02-05 11:40:00,59.3,59.3,59.16,59.24,11200.0,58.7749,58.7749,58.6361,58.7154,11200.0
2015-02-05 11:45:00,59.23,59.31,59.23,59.28,11200.0,58.7055,58.7848,58.7055,58.755,11200.0
2015-02-05 11:50:00,59.25,59.25,59.12,59.18,18500.0,58.7253,58.7253,58.5964,58.6559,18500.0
2015-02-05 11:55:00,59.2,59.23,59.16,59.19,7600.0,58.6757,58.7055,58.6361,58.6658,7600.0
2015-02-05 12:00:00,59.18,59.22,59.13,59.16,12600.0,58.6559,58.6956,58.6064,58.6361,12600.0
2015-02-05 12:05:00,59.15,59.15,59.06,59.13,31000.0,58.6262,58.6262,58.537,58.6064,31000.0
2015-02-05 12:10:00,59.14,59.16,59.1,59.1,9400.0,58.6163,58.6361,58.5766,58.5766,9400.0
2015-02-05 12:15:00,59.11,59.17,59.01,59.05,20700.0,58.5865,58.646,58.4874,58.5271,20700.0
2015-02-05 12:20:00,59.05,59.07,59.0,59.0,12400.0,58.5271,58.5469,58.4775,58.4775,12400.0
2015-02-05 12:25:00,59.0,59.01,58.92,58.95,32100.0,58.4775,58.4874,58.3982,58.428,32100.0
2015-02-05 12:30:00,58.95,59.07,58.95,59.06,15000.0,58.428,58.5469,58.428,58.537,15000.0
2015-02-05 12:35:00,59.05,59.12,59.03,59.08,10800.0,58.5271,58.5964,58.5072,58.5568,10800.0
2015-02-05 12:40:00,59.08,59.2,59.08,59.2,49700.0,58.5568,58.6757,58.5568,58.6757,49700.0
2015-02-05 12:45:00,59.2,59.27,59.16,59.22,18300.0,58.6757,58.7451,58.6361,58.6956,18300.0
2015-02-05 12:50:00,59.21,59.27,59.2,59.22,23800.0,58.6857,58.7451,58.6757,58.6956,23800.0
2015-02-05 12:55:00,59.2,59.27,59.18,59.27,20300.0,58.6757,58.7451,58.6559,58.7451,20300.0
2015-02-05 13:00:00,59.27,59.31,59.21,59.22,8300.0,58.7451,58.7848,58.6857,58.6956,8300.0
2015-02-05 13:05:00,59.24,59.28,59.23,59.26,13400.0,58.7154,58.755,58.7055,58.7352,13400.0
2015-02-05 13:10:00,59.26,59.31,59.25,59.27,10500.0,58.7352,58.7848,58.7253,58.7451,10500.0
2015-02-05 13:15:00,59.28,59.33,59.25,59.27,20800.0,58.755,58.8046,58.7253,58.7451,20800.0
2015-02-05 13:20:00,59.29,59.31,59.23,59.29,11400.0,58.7649,58.7848,58.7055,58.7649,11400.0
2015-02-05 13:25:00,59.29,59.38,59.28,59.32,8300.0,58.7649,58.8541,58.755,58.7947,8300.0
2015-02-05 13:30:00,59.32,59.34,59.27,59.28,8800.0,58.7947,58.8145,58.7451,58.755,8800.0
2015-02-05 13:35:00,59.29,59.32,59.26,59.32,12300.0,58.7649,58.7947,58.7352,58.7947,12300.0
2015-02-05 13:40:00,59.33,59.38,59.3,59.34,10600.0,58.8046,58.8541,58.7749,58.8145,10600.0
2015-02-05 13:45:00,59.35,59.37,59.3,59.32,13800.0,58.8244,58.8442,58.7749,58.7947,13800.0
2015-02-05 13:50:00,59.32,59.33,59.22,59.25,12000.0,58.7947,58.8046,58.6956,58.7253,12000.0
2015-02-05 13:55:00,59.26,59.32,59.21,59.22,14700.0,58.7352,58.7947,58.6857,58.6956,14700.0
2015-02-05 14:00:00,59.2,59.2,59.13,59.17,14000.0,58.6757,58.6757,58.6064,58.646,14000.0
2015-02-05 14:05:00,59.16,59.22,59.15,59.22,9900.0,58.6361,58.6956,58.6262,58.6956,9900.0
2015-02-05 14:10:00,59.22,59.33,59.21,59.26,14000.0,58.6956,58.8046,58.6857,58.7352,14000.0
2015-02-05 14:15:00,59.26,59.28,59.19,59.27,12000.0,58.7352,58.755,58.6658,58.7451,12000.0
2015-02-05 14:20:00,59.28,59.28,59.18,59.2,14400.0,58.755,58.755,58.6559,58.6757,14400.0
2015-02-05 14:25:00,59.2,59.3,59.17,59.29,20600.0,58.6757,58.7749,58.646,58.7649,20600.0
2015-02-05 14:30:00,59.29,59.34,59.24,59.34,18300.0,58.7649,58.8145,58.7154,58.8145,18300.0
2015-02-05 14:35:00,59.34,59.41,59.34,59.4,7900.0,58.8145,58.8839,58.8145,58.874,7900.0
2015-02-05 14:40:00,59.41,59.41,59.35,59.36,12800.0,58.8839,58.8839,58.8244,58.8343,12800.0
2015-02-05 14:45:00,59.34,59.39,59.29,59.36,12800.0,58.8145,58.8641,58.7649,58.8343,12800.0
2015-02-05 14:50:00,59.35,59.39,59.33,59.36,10300.0,58.8244,58.8641,58.8046,58.8343,10300.0
2015-02-05 14:55:00,59.36,59.39,59.31,59.39,14700.0,58.8343,58.8641,58.7848,58.8641,14700.0
2015-02-05 15:00:00,59.39,59.39,59.29,59.29,29100.0,58.8641,58.8641,58.7649,58.7649,29100.0
2015-02-05 15:05:00,59.29,59.31,59.21,59.22,54800.0,58.7649,58.7848,58.6857,58.6956,54800.0
2015-02-05 15:10:00,59.23,59.23,59.17,59.2,43200.0,58.7055,58.7055,58.646,58.6757,43200.0
2015-02-05 15:15:00,59.2,59.21,59.13,59.16,40200.0,58.6757,58.6857,58.6064,58.6361,40200.0
2015-02-05 15:20:00,59.17,59.18,59.13,59.15,46300.0,58.646,58.6559,58.6064,58.6262,46300.0
2015-02-05 15:25:00,59.16,59.26,59.14,59.26,44100.0,58.6361,58.7352,58.6163,58.7352,44100.0
2015-02-05 15:30:00,59.25,59.29,59.2,59.29,46300.0,58.7253,58.7649,58.6757,58.7649,46300.0
2015-02-05 15:35:00,59.27,59.29,59.23,59.29,45100.0,58.7451,58.7649,58.7055,58.7649,45100.0
2015-02-05 15:40:00,59.28,59.29,59.24,59.25,61900.0,58.755,58.7649,58.7154,58.7253,61900.0
2015-02-05 15:45:00,59.26,59.29,59.21,59.23,84100.0,58.7352,58.7649,58.6857,58.7055,84100.0
2015-02-05 15:50:00,59.23,59.26,59.21,59.26,103000.0,58.7055,58.7352,58.6857,58.7352,103000.0
2015-02-05 15:55:00,59.27,59.3,59.23,59.25,137400.0,58.7451,58.7749,58.7055,58.7253,137400.0
2015-02-06 09:30:00,59.26,59.28,58.9,58.99,87600.0,58.7352,58.755,58.3784,58.4676,87600.0
2015-02-06 09:35:00,59.07,59.07,58.72,58.98,36600.0,58.5469,58.5469,58.2,58.4577,36600.0
2015-02-06 09:40:00,58.97,58.98,58.65,58.73,44900.0,58.4478,58.4577,58.1306,58.2099,44900.0
2015-02-06 09:45:00,58.79,59.0,58.74,58.93,47900.0,58.2694,58.4775,58.2198,58.4081,47900.0
2015-02-06 09:50:00,58.89,59.13,58.83,59.06,41400.0,58.3685,58.6064,58.309,58.537,41400.0
2015-02-06 09:55:00,59.11,59.2,59.0,59.19,18700.0,58.5865,58.6757,58.4775,58.6658,18700.0
2015-02-06 10:00:00,59.19,59.27,59.12,59.17,18800.0,58.6658,58.7451,58.5964,58.646,18800.0
2015-02-06 10:05:00,59.15,59.43,59.15,59.34,34700.0,58.6262,58.9037,58.6262,58.8145,34700.0
2015-02-06 10:10:00,59.32,59.49,59.32,59.47,25900.0,58.7947,58.9632,58.7947,58.9433,25900.0
2015-02-06 10:15:00,59.46,59.5,59.4,59.45,15300.0,58.9334,58.9731,58.874,58.9235,15300.0
2015-02-06 10:20:00,59.44,59.54,59.42,59.53,34200.0,58.9136,59.0127,58.8938,59.0028,34200.0
2015-02-06 10:25:00,59.52,59.54,59.45,59.46,13700.0,58.9929,59.0127,58.9235,58.9334,13700.0
2015-02-06 10:30:00,59.43,59.51,59.39,59.47,16200.0,58.9037,58.983,58.8641,58.9433,16200.0
2015-02-06 10:35:00,59.45,59.57,59.43,59.55,21100.0,58.9235,59.0425,58.9037,59.0226,21100.0
2015-02-06 10:40:00,59.54,59.6,59.47,59.6,16900.0,59.0127,59.0722,58.9433,59.0722,16900.0
2015-02-06 10:45:00,59.6,59.7,59.55,59.66,23300.0,59.0722,59.1713,59.0226,59.1317,23300.0
2015-02-06 10:50:00,59.65,59.68,59.58,59.59,19500.0,59.1218,59.1515,59.0524,59.0623,19500.0
2015-02-06 10:55:00,59.6,59.64,59.55,59.6,33200.0,59.0722,59.1118,59.0226,59.0722,33200.0
2015-02-06 11:00:00,59.57,59.66,59.57,59.64,21100.0,59.0425,59.1317,59.0425,59.1118,21100.0
2015-02-06 11:05:00,59.64,59.7,59.55,59.64,27800.0,59.1118,59.1713,59.0226,59.1118,27800.0
2015-02-06 11:10:00,59.64,59.69,59.63,59.66,22100.0,59.1118,59.1614,59.1019,59.1317,22100.0
2015-02-06 11:15:00,59.66,59.66,59.56,59.56,14300.0,59.1317,59.1317,59.0326,59.0326,14300.0
2015-02-06 11:20:00,59.57,59.61,59.52,59.59,23100.0,59.0425,59.0821,58.9929,59.0623,23100.0
2015-02-06 11:25:00,59.61,59.63,59.56,59.61,13200.0,59.0821,59.1019,59.0326,59.0821,13200.0
2015-02-06 11:30:00,59.61,59.63,59.58,59.63,6800.0,59.0821,59.1019,59.0524,59.1019,6800.0
2015-02-06 11:35:00,59.63,59.63,59.5,59.52,22900.0,59.1019,59.1019,58.9731,58.9929,22900.0
2015-02-06 11:40:00,59.54,59.61,59.5,59.61,7700.0,59.0127,59.0821,58.9731,59.0821,7700.0
2015-02-06 11:45:00,59.59,59.6,59.56,59.57,10800.0,59.0623,59.0722,59.0326,59.0425,10800.0
2015-02-06 11:50:00,59.59,59.62,59.58,59.61,11000.0,59.0623,59.092,59.0524,59.0821,11000.0
2015-02-06 11:55:00,59.61,59.63,59.57,59.57,21800.0,59.0821,59.1019,59.0425,59.0425,21800.0
2015-02-06 12:00:00,59.58,59.62,59.54,59.6,25100.0,59.0524,59.092,59.0127,59.0722,25100.0
2015-02-06 12:05:00,59.6,59.62,59.56,59.6,19900.0,59.0722,59.092,59.0326,59.0722,19900.0
2015-02-06 12:10:00,59.6,59.65,59.59,59.63,25300.0,59.0722,59.1218,59.0623,59.1019,25300.0
2015-02-06 12:15:00,59.63,59.64,59.61,59.62,12300.0,59.1019,59.1118,59.0821,59.092,12300.0
2015-02-06 12:20:00,59.63,59.64,59.55,59.56,19000.0,59.1019,59.1118,59.0226,59.0326,19000.0
2015-02-06 12:25:00,59.56,59.58,59.48,59.51,35200.0,59.0326,59.0524,58.9533,58.983,35200.0
2015-02-06 12:30:00,59.52,59.53,59.43,59.44,17900.0,58.9929,59.0028,58.9037,58.9136,17900.0
2015-02-06 12:35:00,59.44,59.52,59.44,59.47,13800.0,58.9136,58.9929,58.9136,58.9433,13800.0
2015-02-06 12:40:00,59.46,59.49,59.22,59.22,26300.0,58.9334,58.9632,58.6956,58.6956,26300.0
2015-02-06 12:45:00,59.22,59.34,59.2,59.23,44700.0,58.6956,58.8145,58.6757,58.7055,44700.0
2015-02-06 12:50:00,59.22,59.31,59.2,59.31,7500.0,58.6956,58.7848,58.6757,58.7848,7500.0
2015-02-06 12:55:00,59.3,59.45,59.3,59.42,7900.0,58.7749,58.9235,58.7749,58.8938,7900.0
2015-02-06 13:00:00,59.42,59.49,59.36,59.4,27300.0,58.8938,58.9632,58.8343,58.874,27300.0
2015-02-06 13:05:00,59.39,59.39,59.27,59.35,16000.0,58.8641,58.8641,58.7451,58.8244,16000.0
2015-02-06 13:10:00,59.35,59.36,59.23,59.23,15700.0,58.8244,58.8343,58.7055,58.7055,15700.0
2015-02-06 13:15:00,59.22,59.32,59.14,59.17,24000.0,58.6956,58.7947,58.6163,58.646,24000.0
2015-02-06 13:20:00,59.17,59.21,59.14,59.17,9400.0,58.646,58.6857,58.6163,58.646,9400.0
2015-02-06 13:25:00,59.18,59.23,59.09,59.23,28400.0,58.6559,58.7055,58.5667,58.7055,28400.0
2015-02-06 13:30:00,59.21,59.27,59.13,59.26,11000.0,58.6857,58.7451,58.6064,58.7352,11000.0
2015-02-06 13:35:00,59.26,59.27,59.15,59.2,15500.0,58.7352,58.7451,58.6262,58.6757,15500.0
2015-02-06 13:40:00,59.21,59.32,59.2,59.28,19000.0,58.6857,58.7947,58.6757,58.755,19000.0
2015-02-06 13:45:00,59.28,59.32,59.24,59.27,22100.0,58.755,58.7947,58.7154,58.7451,22100.0
2015-02-06 13:50:00,59.25,59.28,59.22,59.26,13500.0,58.7253,58.755,58.6956,58.7352,13500.0
2015-02-06 13:55:00,59.25,59.3,59.2,59.24,16700.0,58.7253,58.7749,58.6757,58.7154,16700.0
2015-02-06 14:00:00,59.24,59.29,59.15,59.27,16100.0,58.7154,58.7649,58.6262,58.7451,16100.0
2015-02-06 14:05:00,59.27,59.3,59.23,59.23,10300.0,58.7451,58.7749,58.7055,58.7055,10300.0
2015-02-06 14:10:00,59.23,59.31,59.23,59.29,27800.0,58.7055,58.7848,58.7055,58.7649,27800.0
2015-02-06 14:15:00,59.29,59.34,59.23,59.25,27800.0,58.7649,58.8145,58.7055,58.7253,27800.0
2015-02-06 14:20:00,59.27,59.34,59.25,59.34,7200.0,58.7451,58.8145,58.7253,58.8145,7200.0
2015-02-06 14:25:00,59.36,59.36,59.27,59.31,22300.0,58.8343,58.8343,58.7451,58.7848,22300.0
2015-02-06 14:30:00,59.31,59.34,59.25,59.31,22500.0,58.7848,58.8145,58.7253,58.7848,22500.0
2015-02-06 14:35:00,59.31,59.37,59.3,59.31,17900.0,58.7848,58.8442,58.7749,58.7848,17900.0
2015-02-06 14:40:00,59.31,59.35,59.27,59.28,17900.0,58.7848,58.8244,58.7451,58.755,17900.0
2015-02-06 14:45:00,59.28,59.28,59.17,59.22,19300.0,58.755,58.755,58.646,58.6956,19300.0
2015-02-06 14:50:00,59.21,59.23,59.11,59.15,22900.0,58.6857,58.7055,58.5865,58.6262,22900.0
2015-02-06 14:55:00,59.17,59.18,59.09,59.09,10500.0,58.646,58.6559,58.5667,58.5667,10500.0
2015-02-06 15:00:00,59.09,59.11,58.96,58.99,21900.0,58.5667,58.5865,58.4379,58.4676,21900.0
2015-02-06 15:05:00,58.99,59.12,58.99,59.05,16500.0,58.4676,58.5964,58.4676,58.5271,16500.0
2015-02-06 15:10:00,59.04,59.07,58.97,59.0,45400.0,58.5172,58.5469,58.4478,58.4775,45400.0
2015-02-06 15:15:00,59.0,59.08,58.97,58.98,39600.0,58.4775,58.5568,58.4478,58.4577,39600.0
2015-02-06 15:20:00,58.97,59.09,58.93,59.06,48100.0,58.4478,58.5667,58.4081,58.537,48100.0
2015-02-06 15:25:00,59.07,59.09,58.89,58.93,51700.0,58.5469,58.5667,58.3685,58.4081,51700.0
2015-02-06 15:30:00,58.93,59.0,58.8,58.98,86300.0,58.4081,58.4775,58.2793,58.4577,86300.0
2015-02-06 15:35:00,58.99,59.07,58.91,59.05,49600.0,58.4676,58.5469,58.3883,58.5271,49600.0
2015-02-06 15:40:00,59.04,59.04,58.93,59.0,132100.0,58.5172,58.5172,58.4081,58.4775,132100.0
2015-02-06 15:45:00,58.99,59.06,58.99,59.04,90400.0,58.4676,58.537,58.4676,58.5172,90400.0
2015-02-06 15:50:00,59.04,59.11,59.04,59.11,97800.0,58.5172,58.5865,58.5172,58.5865,97800.0
2015-02-06 15:55:00,59.12,59.18,59.06,59.16,101900.0,58.5964,58.6559,58.537,58.6361,101900.0
2015-02-09 09:30:00,58.85,58.89,58.52,58.58,47400.0,58.3288,58.3685,58.0018,58.0612,47400.0
2015-02-09 09:35:00,58.67,58.88,58.66,58.81,13100.0,58.1504,58.3586,58.1405,58.2892,13100.0
2015-02-09 09:40:00,58.85,58.97,58.7,58.71,19100.0,58.3288,58.4478,58.1802,58.1901,19100.0
2015-02-09 09:45:00,58.74,58.92,58.71,58.79,12400.0,58.2198,58.3982,58.1901,58.2694,12400.0
2015-02-09 09:50:00,58.76,58.98,58.74,58.74,51100.0,58.2396,58.4577,58.2198,58.2198,51100.0
2015-02-09 09:55:00,58.72,58.84,58.67,58.79,88700.0,58.2,58.3189,58.1504,58.2694,88700.0
2015-02-09 10:00:00,58.83,58.86,58.69,58.75,39500.0,58.309,58.3388,58.1703,58.2297,39500.0
2015-02-09 10:05:00,58.75,58.81,58.68,58.73,64000.0,58.2297,58.2892,58.1603,58.2099,64000.0
2015-02-09 10:10:00,58.73,58.85,58.67,58.83,23100.0,58.2099,58.3288,58.1504,58.309,23100.0
2015-02-09 10:15:00,58.85,58.95,58.83,58.86,19500.0,58.3288,58.428,58.309,58.3388,19500.0
2015-02-09 10:20:00,58.86,58.91,58.66,58.71,37800.0,58.3388,58.3883,58.1405,58.1901,37800.0
2015-02-09 10:25:00,58.72,58.74,58.65,58.68,22700.0,58.2,58.2198,58.1306,58.1603,22700.0
2015-02-09 10:30:00,58.67,58.76,58.66,58.73,13400.0,58.1504,58.2396,58.1405,58.2099,13400.0
2015-02-09 10:35:00,58.74,58.81,58.69,58.71,13000.0,58.2198,58.2892,58.1703,58.1901,13000.0
2015-02-09 10:40:00,58.66,58.66,58.56,58.56,10000.0,58.1405,58.1405,58.0414,58.0414,10000.0
2015-02-09 10:45:00,58.56,58.56,58.41,58.5,16900.0,58.0414,58.0414,57.8927,57.9819,16900.0
2015-02-09 10:50:00,58.51,58.6,58.48,58.54,12000.0,57.9919,58.0811,57.9621,58.0216,12000.0
2015-02-09 10:55:00,58.52,58.53,58.33,58.35,19800.0,58.0018,58.0117,57.8134,57.8333,19800.0
2015-02-09 11:00:00,58.38,58.46,58.36,58.45,13800.0,57.863,57.9423,57.8432,57.9324,13800.0
2015-02-09 11:05:00,58.44,58.51,58.39,58.51,63000.0,57.9225,57.9919,57.8729,57.9919,63000.0
2015-02-09 11:10:00,58.5,58.53,58.37,58.37,30800.0,57.9819,58.0117,57.8531,57.8531,30800.0
2015-02-09 11:15:00,58.38,58.47,58.35,58.44,18100.0,57.863,57.9522,57.8333,57.9225,18100.0
2015-02-09 11:20:00,58.45,58.53,58.41,58.42,22300.0,57.9324,58.0117,57.8927,57.9026,22300.0
2015-02-09 11:25:00,58.43,58.48,58.4,58.47,20800.0,57.9126,57.9621,57.8828,57.9522,20800.0
2015-02-09 11:30:00,58.45,58.45,58.32,58.32,25900.0,57.9324,57.9324,57.8035,57.8035,25900.0
2015-02-09 11:35:00,58.32,58.38,58.3,58.38,16700.0,57.8035,57.863,57.7837,57.863,16700.0
2015-02-09 11:40:00,58.38,58.41,58.36,58.37,12100.0,57.863,57.8927,57.8432,57.8531,12100.0
2015-02-09 11:45:00,58.37,58.4,58.36,58.38,9500.0,57.8531,57.8828,57.8432,57.863,9500.0
2015-02-09 11:50:00,58.37,58.4,58.32,58.33,16100.0,57.8531,57.8828,57.8035,57.8134,16100.0
2015-02-09 11:55:00,58.31,58.37,58.28,58.29,14400.0,57.7936,57.8531,57.7639,57.7738,14400.0
2015-02-09 12:00:00,58.29,58.33,58.22,58.23,43700.0,57.7738,57.8134,57.7044,57.7143,43700.0
2015-02-09 12:05:00,58.23,58.34,58.21,58.34,13000.0,57.7143,57.8234,57.6945,57.8234,13000.0
2015-02-09 12:10:00,58.36,58.41,58.35,58.38,12800.0,57.8432,57.8927,57.8333,57.863,12800.0
2015-02-09 12:15:00,58.41,58.41,58.29,58.31,9000.0,57.8927,57.8927,57.7738,57.7936,9000.0
2015-02-09 12:20:00,58.29,58.34,58.27,58.31,7800.0,57.7738,57.8234,57.754,57.7936,7800.0
2015-02-09 12:25:00,58.3,58.41,58.29,58.41,7100.0,57.7837,57.8927,57.7738,57.8927,7100.0
2015-02-09 12:30:00,58.41,58.43,58.38,58.39,22500.0,57.8927,57.9126,57.863,57.8729,22500.0
2015-02-09 12:35:00,58.4,58.42,58.38,58.38,10500.0,57.8828,57.9026,57.863,57.863,10500.0
2015-02-09 12:40:00,58.38,58.38,58.32,58.34,8700.0,57.863,57.863,57.8035,57.8234,8700.0
2015-02-09 12:45:00,58.34,58.36,58.25,58.28,12700.0,57.8234,57.8432,57.7342,57.7639,12700.0
2015-02-09 12:50:00,58.28,58.29,58.24,58.27,15500.0,57.7639,57.7738,57.7242,57.754,15500.0
2015-02-09 12:55:00,58.26,58.29,58.15,58.15,29400.0,57.7441,57.7738,57.635,57.635,29400.0
2015-02-09 13:00:00,58.15,58.22,58.12,58.13,23200.0,57.635,57.7044,57.6053,57.6152,23200.0
2015-02-09 13:05:00,58.14,58.19,58.13,58.18,10900.0,57.6251,57.6747,57.6152,57.6648,10900.0
2015-02-09 13:10:00,58.2,58.24,58.19,58.2,13600.0,57.6846,57.7242,57.6747,57.6846,13600.0
2015-02-09 13:15:00,58.2,58.3,58.2,58.23,7300.0,57.6846,57.7837,57.6846,57.7143,7300.0
2015-02-09 13:20:00,58.22,58.26,58.21,58.23,6100.0,57.7044,57.7441,57.6945,57.7143,6100.0
2015-02-09 13:25:00,58.21,58.26,58.19,58.23,9200.0,57.6945,57.7441,57.6747,57.7143,9200.0
2015-02-09 13:30:00,58.22,58.26,58.19,58.2,4900.0,57.7044,57.7441,57.6747,57.6846,4900.0
2015-02-09 13:35:00,58.2,58.28,58.2,58.26,6700.0,57.6846,57.7639,57.6846,57.7441,6700.0
2015-02-09 13:40:00,58.24,58.33,58.24,58.24,9600.0,57.7242,57.8134,57.7242,57.7242,9600.0
2015-02-09 13:45:00,58.24,58.3,58.24,58.27,16300.0,57.7242,57.7837,57.7242,57.754,16300.0
2015-02-09 13:50:00,58.27,58.34,58.25,58.34,10300.0,57.754,57.8234,57.7342,57.8234,10300.0
2015-02-09 13:55:00,58.34,58.35,58.29,58.34,31500.0,57.8234,57.8333,57.7738,57.8234,31500.0
2015-02-09 14:00:00,58.34,58.34,58.27,58.32,24500.0,57.8234,57.8234,57.754,57.8035,24500.0
2015-02-09 14:05:00,58.31,58.35,58.3,58.34,32500.0,57.7936,57.8333,57.7837,57.8234,32500.0
2015-02-09 14:10:00,58.34,58.36,58.27,58.28,28600.0,57.8234,57.8432,57.754,57.7639,28600.0
2015-02-09 14:15:00,58.28,58.3,58.2,58.23,19600.0,57.7639,57.7837,57.6846,57.7143,19600.0
2015-02-09 14:20:00,58.23,58.29,58.18,58.2,32800.0,57.7143,57.7738,57.6648,57.6846,32800.0
2015-02-09 14:25:00,58.2,58.2,58.09,58.19,109600.0,57.6846,57.6846,57.5756,57.6747,109600.0
2015-02-09 14:30:00,58.2,58.27,58.17,58.22,20400.0,57.6846,57.754,57.6549,57.7044,20400.0
2015-02-09 14:35:00,58.22,58.28,58.21,58.26,15000.0,57.7044,57.7639,57.6945,57.7441,15000.0
2015-02-09 14:40:00,58.25,58.26,58.19,58.22,20000.0,57.7342,57.7441,57.6747,57.7044,20000.0
2015-02-09 14:45:00,58.23,58.25,58.14,58.18,21800.0,57.7143,57.7342,57.6251,57.6648,21800.0
2015-02-09 14:50:00,58.18,58.23,58.13,58.14,17000.0,57.6648,57.7143,57.6152,57.6251,17000.0
2015-02-09 14:55:00,58.13,58.18,58.07,58.09,20300.0,57.6152,57.6648,57.5557,57.5756,20300.0
2015-02-09 15:00:00,58.09,58.1,58.0,58.01,21400.0,57.5756,57.5855,57.4864,57.4963,21400.0
2015-02-09 15:05:00,58.02,58.06,57.95,58.04,24800.0,57.5062,57.5458,57.4368,57.526,24800.0
2015-02-09 15:10:00,58.04,58.06,57.96,57.98,100800.0,57.526,57.5458,57.4467,57.4665,100800.0
2015-02-09 15:15:00,57.97,57.98,57.85,57.85,48600.0,57.4566,57.4665,57.3377,57.3377,48600.0
2015-02-09 15:20:00,57.86,57.99,57.82,57.97,40100.0,57.3476,57.4765,57.308,57.4566,40100.0
2015-02-09 15:25:00,57.97,58.1,57.97,58.08,29700.0,57.4566,57.5855,57.4566,57.5657,29700.0
2015-02-09 15:30:00,58.07,58.08,57.97,58.0,36400.0,57.5557,57.5657,57.4566,57.4864,36400.0
2015-02-09 15:35:00,58.0,58.07,57.96,58.0,38400.0,57.4864,57.5557,57.4467,57.4864,38400.0
2015-02-09 15:40:00,58.01,58.15,57.97,58.1,41700.0,57.4963,57.635,57.4566,57.5855,41700.0
2015-02-09 15:45:00,58.11,58.16,57.99,58.01,162000.0,57.5954,57.645,57.4765,57.4963,162000.0
2015-02-09 15:50:00,58.02,58.04,57.97,58.0,91900.0,57.5062,57.526,57.4566,57.4864,91900.0
2015-02-09 15:55:00,58.0,58.02,57.95,57.97,165200.0,57.4864,57.5062,57.4368,57.4566,165200.0
2015-02-10 09:30:00,58.5,58.68,58.3,58.41,126200.0,57.9819,58.1603,57.7837,57.8927,126200.0
2015-02-10 09:35:00,58.41,58.62,58.33,58.57,59700.0,57.8927,58.1009,57.8134,58.0513,59700.0
2015-02-10 09:40:00,58.53,58.59,58.48,58.5,48600.0,58.0117,58.0711,57.9621,57.9819,48600.0
2015-02-10 09:45:00,58.48,58.68,58.48,58.66,22000.0,57.9621,58.1603,57.9621,58.1405,22000.0
2015-02-10 09:50:00,58.67,58.73,58.57,58.6,44800.0,58.1504,58.2099,58.0513,58.0811,44800.0
2015-02-10 09:55:00,58.59,58.72,58.56,58.7,14600.0,58.0711,58.2,58.0414,58.1802,14600.0
2015-02-10 10:00:00,58.71,58.77,58.6,58.64,62100.0,58.1901,58.2495,58.0811,58.1207,62100.0
2015-02-10 10:05:00,58.64,58.65,58.46,58.51,42100.0,58.1207,58.1306,57.9423,57.9919,42100.0
2015-02-10 10:10:00,58.53,58.59,58.49,58.54,44000.0,58.0117,58.0711,57.972,58.0216,44000.0
2015-02-10 10:15:00,58.53,58.57,58.48,58.5,35700.0,58.0117,58.0513,57.9621,57.9819,35700.0
2015-02-10 10:20:00,58.5,58.5,58.33,58.36,18100.0,57.9819,57.9819,57.8134,57.8432,18100.0
2015-02-10 10:25:00,58.33,58.33,58.23,58.28,24900.0,57.8134,57.8134,57.7143,57.7639,24900.0
2015-02-10 10:30:00,58.28,58.36,58.22,58.36,27900.0,57.7639,57.8432,57.7044,57.8432,27900.0
2015-02-10 10:35:00,58.37,58.47,58.35,58.44,17500.0,57.8531,57.9522,57.8333,57.9225,17500.0
2015-02-10 10:40:00,58.45,58.57,58.45,58.48,14300.0,57.9324,58.0513,57.9324,57.9621,14300.0
2015-02-10 10:45:00,58.47,58.5,58.29,58.34,12400.0,57.9522,57.9819,57.7738,57.8234,12400.0
2015-02-10 10:50:00,58.36,58.5,58.36,58.49,8900.0,57.8432,57.9819,57.8432,57.972,8900.0
2015-02-10 10:55:00,58.5,58.56,58.47,58.49,17600.0,57.9819,58.0414,57.9522,57.972,17600.0
2015-02-10 11:00:00,58.5,58.56,58.39,58.55,31200.0,57.9819,58.0414,57.8729,58.0315,31200.0
2015-02-10 11:05:00,58.56,58.6,58.49,58.59,22000.0,58.0414,58.0811,57.972,58.0711,22000.0
2015-02-10 11:10:00,58.59,58.7,58.59,58.68,33700.0,58.0711,58.1802,58.0711,58.1603,33700.0
2015-02-10 11:15:00,58.68,58.7,58.57,58.68,32500.0,58.1603,58.1802,58.0513,58.1603,32500.0
2015-02-10 11:20:00,58.68,58.73,58.63,58.7,25500.0,58.1603,58.2099,58.1108,58.1802,25500.0
2015-02-10 11:25:00,58.7,58.82,58.69,58.79,35500.0,58.1802,58.2991,58.1703,58.2694,35500.0
2015-02-10 11:30:00,58.8,58.83,58.74,58.81,25800.0,58.2793,58.309,58.2198,58.2892,25800.0
2015-02-10 11:35:00,58.79,58.95,58.79,58.92,12200.0,58.2694,58.428,58.2694,58.3982,12200.0
2015-02-10 11:40:00,58.94,58.97,58.91,58.95,10500.0,58.418,58.4478,58.3883,58.428,10500.0
2015-02-10 11:45:00,58.94,58.96,58.84,58.96,13500.0,58.418,58.4379,58.3189,58.4379,13500.0
2015-02-10 11:50:00,58.96,58.98,58.87,58.95,18900.0,58.4379,58.4577,58.3487,58.428,18900.0
2015-02-10 11:55:00,58.97,59.0,58.93,58.98,11100.0,58.4478,58.4775,58.4081,58.4577,11100.0
2015-02-10 12:00:00,58.98,58.98,58.94,58.95,11600.0,58.4577,58.4577,58.418,58.428,11600.0
2015-02-10 12:05:00,58.95,58.96,58.9,58.95,15100.0,58.428,58.4379,58.3784,58.428,15100.0
2015-02-10 12:10:00,58.96,59.12,58.96,59.07,30800.0,58.4379,58.5964,58.4379,58.5469,30800.0
2015-02-10 12:15:00,59.07,59.17,59.04,59.14,10600.0,58.5469,58.646,58.5172,58.6163,10600.0
2015-02-10 12:20:00,59.13,59.14,59.05,59.06,8400.0,58.6064,58.6163,58.5271,58.537,8400.0
2015-02-10 12:25:00,59.08,59.11,59.04,59.06,8400.0,58.5568,58.5865,58.5172,58.537,8400.0
2015-02-10 12:30:00,59.08,59.08,58.94,58.97,14000.0,58.5568,58.5568,58.418,58.4478,14000.0
2015-02-10 12:35:00,58.98,59.0,58.93,58.98,9300.0,58.4577,58.4775,58.4081,58.4577,9300.0
2015-02-10 12:40:00,58.97,58.98,58.91,58.95,7800.0,58.4478,58.4577,58.3883,58.428,7800.0
2015-02-10 12:45:00,58.96,58.96,58.89,58.93,14000.0,58.4379,58.4379,58.3685,58.4081,14000.0
2015-02-10 12:50:00,58.9,58.95,58.9,58.91,7800.0,58.3784,58.428,58.3784,58.3883,7800.0
2015-02-10 12:55:00,58.91,58.95,58.91,58.93,8100.0,58.3883,58.428,58.3883,58.4081,8100.0
2015-02-10 13:00:00,58.93,58.95,58.85,58.86,14900.0,58.4081,58.428,58.3288,58.3388,14900.0
2015-02-10 13:05:00,58.86,58.89,58.84,58.88,9500.0,58.3388,58.3685,58.3189,58.3586,9500.0
2015-02-10 13:10:00,58.89,58.95,58.88,58.9,14100.0,58.3685,58.428,58.3586,58.3784,14100.0
2015-02-10 13:15:00,58.88,58.91,58.86,58.87,10200.0,58.3586,58.3883,58.3388,58.3487,10200.0
2015-02-10 13:20:00,58.86,58.87,58.82,58.85,11100.0,58.3388,58.3487,58.2991,58.3288,11100.0
2015-02-10 13:25:00,58.84,58.91,58.84,58.89,9700.0,58.3189,58.3883,58.3189,58.3685,9700.0
2015-02-10 13:30:00,58.89,58.94,58.87,58.93,7900.0,58.3685,58.418,58.3487,58.4081,7900.0
2015-02-10 13:35:00,58.94,58.94,58.88,58.91,12800.0,58.418,58.418,58.3586,58.3883,12800.0
2015-02-10 13:40:00,58.93,58.93,58.86,58.89,7300.0,58.4081,58.4081,58.3388,58.3685,7300.0
2015-02-10 13:45:00,58.9,58.94,58.89,58.92,16200.0,58.3784,58.418,58.3685,58.3982,16200.0
2015-02-10 13:50:00,58.91,58.95,58.9,58.9,29400.0,58.3883,58.428,58.3784,58.3784,29400.0
2015-02-10 13:55:00,58.9,58.9,58.78,58.78,24100.0,58.3784,58.3784,58.2595,58.2595,24100.0
2015-02-10 14:00:00,58.77,58.8,58.75,58.77,19000.0,58.2495,58.2793,58.2297,58.2495,19000.0
2015-02-10 14:05:00,58.78,58.86,58.77,58.86,13000.0,58.2595,58.3388,58.2495,58.3388,13000.0
2015-02-10 14:10:00,58.86,58.86,58.79,58.81,25600.0,58.3388,58.3388,58.2694,58.2892,25600.0
2015-02-10 14:15:00,58.8,58.81,58.76,58.79,23900.0,58.2793,58.2892,58.2396,58.2694,23900.0
2015-02-10 14:20:00,58.8,58.83,58.8,58.82,10600.0,58.2793,58.309,58.2793,58.2991,10600.0
2015-02-10 14:25:00,58.83,58.89,58.83,58.87,21300.0,58.309,58.3685,58.309,58.3487,21300.0
2015-02-10 14:30:00,58.88,58.92,58.86,58.92,20300.0,58.3586,58.3982,58.3388,58.3982,20300.0
2015-02-10 14:35:00,58.91,58.96,58.91,58.96,23200.0,58.3883,58.4379,58.3883,58.4379,23200.0
2015-02-10 14:40:00,58.97,58.97,58.93,58.94,39200.0,58.4478,58.4478,58.4081,58.418,39200.0
2015-02-10 14:45:00,58.93,58.94,58.9,58.91,18800.0,58.4081,58.418,58.3784,58.3883,18800.0
2015-02-10 14:50:00,58.92,58.94,58.91,58.94,12700.0,58.3982,58.418,58.3883,58.418,12700.0
2015-02-10 14:55:00,58.95,59.0,58.94,58.99,33300.0,58.428,58.4775,58.418,58.4676,33300.0
2015-02-10 15:00:00,58.98,58.99,58.97,58.97,29900.0,58.4577,58.4676,58.4478,58.4478,29900.0
2015-02-10 15:05:00,58.98,59.0,58.95,58.99,26200.0,58.4577,58.4775,58.428,58.4676,26200.0
2015-02-10 15:10:00,58.99,59.03,58.98,58.99,28700.0,58.4676,58.5072,58.4577,58.4676,28700.0
2015-02-10 15:15:00,58.99,58.99,58.93,58.99,17000.0,58.4676,58.4676,58.4081,58.4676,17000.0
2015-02-10 15:20:00,58.99,59.01,58.94,58.97,17600.0,58.4676,58.4874,58.418,58.4478,17600.0
2015-02-10 15:25:00,58.98,59.02,58.97,59.0,54700.0,58.4577,58.4973,58.4478,58.4775,54700.0
2015-02-10 15:30:00,59.01,59.01,58.96,58.98,55400.0,58.4874,58.4874,58.4379,58.4577,55400.0
2015-02-10 15:35:00,58.98,59.0,58.96,58.98,64500.0,58.4577,58.4775,58.4379,58.4577,64500.0
2015-02-10 15:40:00,58.97,58.99,58.94,58.97,68100.0,58.4478,58.4676,58.418,58.4478,68100.0
2015-02-10 15:45:00,58.98,59.01,58.87,58.92,70900.0,58.4577,58.4874,58.3487,58.3982,70900.0
2015-02-10 15:50:00,58.91,58.92,58.86,58.88,150800.0,58.3883,58.3982,58.3388,58.3586,150800.0
2015-02-10 15:55:00,58.88,58.89,58.75,58.75,420200.0,58.3586,58.3685,58.2297,58.2297,420200.0
2015-02-11 09:30:00,58.82,59.04,58.71,58.83,86100.0,58.2991,58.5172,58.1901,58.309,86100.0
2015-02-11 09:35:00,58.85,58.85,58.63,58.81,34100.0,58.3288,58.3288,58.1108,58.2892,34100.0
2015-02-11 09:40:00,58.84,59.03,58.76,58.85,40600.0,58.3189,58.5072,58.2396,58.3288,40600.0
2015-02-11 09:45:00,58.83,58.85,58.72,58.75,34600.0,58.309,58.3288,58.2,58.2297,34600.0
2015-02-11 09:50:00,58.75,58.83,58.68,58.8,25600.0,58.2297,58.309,58.1603,58.2793,25600.0
2015-02-11 09:55:00,58.83,58.94,58.8,58.85,19700.0,58.309,58.418,58.2793,58.3288,19700.0
2015-02-11 10:00:00,58.82,58.86,58.68,58.79,37200.0,58.2991,58.3388,58.1603,58.2694,37200.0
2015-02-11 10:05:00,58.76,58.77,58.67,58.7,12200.0,58.2396,58.2495,58.1504,58.1802,12200.0
2015-02-11 10:10:00,58.74,58.83,58.73,58.77,42100.0,58.2198,58.309,58.2099,58.2495,42100.0
2015-02-11 10:15:00,58.78,58.81,58.7,58.74,30800.0,58.2595,58.2892,58.1802,58.2198,30800.0
2015-02-11 10:20:00,58.72,58.8,58.69,58.72,36700.0,58.2,58.2793,58.1703,58.2,36700.0
2015-02-11 10:25:00,58.72,58.74,58.6,58.73,20200.0,58.2,58.2198,58.0811,58.2099,20200.0
2015-02-11 10:30:00,58.73,58.84,58.71,58.84,24500.0,58.2099,58.3189,58.1901,58.3189,24500.0
2015-02-11 10:35:00,58.84,58.97,58.83,58.87,37800.0,58.3189,58.4478,58.309,58.3487,37800.0
2015-02-11 10:40:00,58.89,58.9,58.86,58.9,29100.0,58.3685,58.3784,58.3388,58.3784,29100.0
2015-02-11 10:45:00,58.9,58.9,58.86,58.86,27600.0,58.3784,58.3784,58.3388,58.3388,27600.0
2015-02-11 10:50:00,58.86,58.9,58.85,58.86,41100.0,58.3388,58.3784,58.3288,58.3388,41100.0
2015-02-11 10:55:00,58.87,58.91,58.86,58.89,47900.0,58.3487,58.3883,58.3388,58.3685,47900.0
2015-02-11 11:00:00,58.89,58.95,58.89,58.95,76300.0,58.3685,58.428,58.3685,58.428,76300.0
2015-02-11 11:05:00,58.99,59.02,58.96,58.98,26900.0,58.4676,58.4973,58.4379,58.4577,26900.0
2015-02-11 11:10:00,59.0,59.01,58.88,58.92,65300.0,58.4775,58.4874,58.3586,58.3982,65300.0
2015-02-11 11:15:00,58.92,59.0,58.9,58.96,89100.0,58.3982,58.4775,58.3784,58.4379,89100.0
2015-02-11 11:20:00,58.98,58.98,58.84,58.91,25600.0,58.4577,58.4577,58.3189,58.3883,25600.0
2015-02-11 11:25:00,58.91,58.92,58.81,58.82,42500.0,58.3883,58.3982,58.2892,58.2991,42500.0
2015-02-11 11:30:00,58.81,58.85,58.76,58.84,15900.0,58.2892,58.3288,58.2396,58.3189,15900.0
2015-02-11 11:35:00,58.84,58.87,58.82,58.82,15700.0,58.3189,58.3487,58.2991,58.2991,15700.0
2015-02-11 11:40:00,58.83,58.86,58.82,58.86,31900.0,58.309,58.3388,58.2991,58.3388,31900.0
2015-02-11 11:45:00,58.87,58.87,58.82,58.86,30900.0,58.3487,58.3487,58.2991,58.3388,30900.0
2015-02-11 11:50:00,58.85,58.88,58.82,58.82,42300.0,58.3288,58.3586,58.2991,58.2991,42300.0
2015-02-11 11:55:00,58.82,58.87,58.79,58.85,27000.0,58.2991,58.3487,58.2694,58.3288,27000.0
2015-02-11 12:00:00,58.84,58.86,58.79,58.86,20000.0,58.3189,58.3388,58.2694,58.3388,20000.0
2015-02-11 12:05:00,58.86,58.88,58.83,58.85,46000.0,58.3388,58.3586,58.309,58.3288,46000.0
2015-02-11 12:10:00,58.85,58.86,58.83,58.84,12400.0,58.3288,58.3388,58.309,58.3189,12400.0
2015-02-11 12:15:00,58.84,58.87,58.81,58.84,34000.0,58.3189,58.3487,58.2892,58.3189,34000.0
2015-02-11 12:20:00,58.84,58.97,58.83,58.94,37800.0,58.3189,58.4478,58.309,58.418,37800.0
2015-02-11 12:25:00,58.95,58.98,58.91,58.97,10000.0,58.428,58.4577,58.3883,58.4478,10000.0
2015-02-11 12:30:00,58.97,59.02,58.94,59.0,13700.0,58.4478,58.4973,58.418,58.4775,13700.0
2015-02-11 12:35:00,59.0,59.07,59.0,59.05,22000.0,58.4775,58.5469,58.4775,58.5271,22000.0
2015-02-11 12:40:00,59.06,59.06,58.93,58.94,23000.0,58.537,58.537,58.4081,58.418,23000.0
2015-02-11 12:45:00,58.95,59.05,58.92,58.99,27100.0,58.428,58.5271,58.3982,58.4676,27100.0
2015-02-11 12:50:00,58.99,59.05,58.94,59.0,27800.0,58.4676,58.5271,58.418,58.4775,27800.0
2015-02-11 12:55:00,59.0,59.03,58.84,58.9,42300.0,58.4775,58.5072,58.3189,58.3784,42300.0
2015-02-11 13:00:00,58.89,58.97,58.81,58.84,38900.0,58.3685,58.4478,58.2892,58.3189,38900.0
2015-02-11 13:05:00,58.85,58.87,58.72,58.78,27000.0,58.3288,58.3487,58.2,58.2595,27000.0
2015-02-11 13:10:00,58.77,58.81,58.7,58.73,39200.0,58.2495,58.2892,58.1802,58.2099,39200.0
2015-02-11 13:15:00,58.72,58.77,58.69,58.72,18300.0,58.2,58.2495,58.1703,58.2,18300.0
2015-02-11 13:20:00,58.72,58.79,58.69,58.77,13500.0,58.2,58.2694,58.1703,58.2495,13500.0
2015-02-11 13:25:00,58.77,58.83,58.75,58.79,30100.0,58.2495,58.309,58.2297,58.2694,30100.0
2015-02-11 13:30:00,58.8,58.84,58.76,58.8,30100.0,58.2793,58.3189,58.2396,58.2793,30100.0
2015-02-11 13:35:00,58.79,58.91,58.78,58.84,37100.0,58.2694,58.3883,58.2595,58.3189,37100.0
2015-02-11 13:40:00,58.83,58.85,58.76,58.76,28000.0,58.309,58.3288,58.2396,58.2396,28000.0
2015-02-11 13:45:00,58.78,58.79,58.75,58.77,7300.0,58.2595,58.2694,58.2297,58.2495,7300.0
2015-02-11 13:50:00,58.76,58.81,58.72,58.73,14000.0,58.2396,58.2892,58.2,58.2099,14000.0
2015-02-11 13:55:00,58.73,58.86,58.69,58.83,46800.0,58.2099,58.3388,58.1703,58.309,46800.0
2015-02-11 14:00:00,58.83,58.86,58.77,58.86,20900.0,58.309,58.3388,58.2495,58.3388,20900.0
2015-02-11 14:05:00,58.86,58.9,58.8,58.89,38800.0,58.3388,58.3784,58.2793,58.3685,38800.0
2015-02-11 14:10:00,58.89,58.92,58.87,58.91,25900.0,58.3685,58.3982,58.3487,58.3883,25900.0
2015-02-11 14:15:00,58.92,58.94,58.86,58.89,24200.0,58.3982,58.418,58.3388,58.3685,24200.0
2015-02-11 14:20:00,58.9,58.93,58.85,58.88,17900.0,58.3784,58.4081,58.3288,58.3586,17900.0
2015-02-11 14:25:00,58.89,58.91,58.84,58.87,14600.0,58.3685,58.3883,58.3189,58.3487,14600.0
2015-02-11 14:30:00,58.88,58.92,58.85,58.91,45200.0,58.3586,58.3982,58.3288,58.3883,45200.0
2015-02-11 14:35:00,58.92,58.94,58.9,58.93,40000.0,58.3982,58.418,58.3784,58.4081,40000.0
2015-02-11 14:40:00,58.92,58.93,58.88,58.89,43100.0,58.3982,58.4081,58.3586,58.3685,43100.0
2015-02-11 14:45:00,58.9,59.01,58.89,59.0,34200.0,58.3784,58.4874,58.3685,58.4775,34200.0
2015-02-11 14:50:00,58.99,59.01,58.97,58.99,25300.0,58.4676,58.4874,58.4478,58.4676,25300.0
2015-02-11 14:55:00,58.99,59.04,58.97,59.04,25800.0,58.4676,58.5172,58.4478,58.5172,25800.0
2015-02-11 15:00:00,59.04,59.1,59.01,59.06,24000.0,58.5172,58.5766,58.4874,58.537,24000.0
2015-02-11 15:05:00,59.06,59.1,59.03,59.09,19800.0,58.537,58.5766,58.5072,58.5667,19800.0
2015-02-11 15:10:00,59.08,59.08,59.02,59.02,48700.0,58.5568,58.5568,58.4973,58.4973,48700.0
2015-02-11 15:15:00,59.02,59.04,58.97,58.99,66100.0,58.4973,58.5172,58.4478,58.4676,66100.0
2015-02-11 15:20:00,58.99,59.02,58.97,59.01,46500.0,58.4676,58.4973,58.4478,58.4874,46500.0
2015-02-11 15:25:00,59.02,59.1,58.97,59.01,128700.0,58.4973,58.5766,58.4478,58.4874,128700.0
2015-02-11 15:30:00,59.01,59.02,58.87,58.89,62900.0,58.4874,58.4973,58.3487,58.3685,62900.0
2015-02-11 15:35:00,58.9,58.98,58.9,58.98,25700.0,58.3784,58.4577,58.3784,58.4577,25700.0
2015-02-11 15:40:00,58.98,59.01,58.9,58.94,31400.0,58.4577,58.4874,58.3784,58.418,31400.0
2015-02-11 15:45:00,58.94,58.98,58.85,58.9,57300.0,58.418,58.4577,58.3288,58.3784,57300.0
2015-02-11 15:50:00,58.91,58.97,58.87,58.93,50000.0,58.3883,58.4478,58.3487,58.4081,50000.0
2015-02-11 15:55:00,58.93,58.95,58.8,58.8,357400.0,58.4081,58.428,58.2793,58.2793,357400.0
2015-02-12 09:30:00,59.29,59.48,59.22,59.34,87500.0,58.7649,58.9533,58.6956,58.8145,87500.0
2015-02-12 09:35:00,59.34,59.73,59.25,59.7,97100.0,58.8145,59.201,58.7253,59.1713,97100.0
2015-02-12 09:40:00,59.71,59.83,59.63,59.75,53000.0,59.1812,59.3002,59.1019,59.2209,53000.0
2015-02-12 09:45:00,59.75,59.85,59.68,59.7,56900.0,59.2209,59.32,59.1515,59.1713,56900.0
2015-02-12 09:50:00,59.73,59.93,59.73,59.9,23900.0,59.201,59.3993,59.201,59.3695,23900.0
2015-02-12 09:55:00,59.89,59.93,59.85,59.85,16300.0,59.3596,59.3993,59.32,59.32,16300.0
2015-02-12 10:00:00,59.87,60.18,59.87,60.17,156700.0,59.3398,59.6471,59.3398,59.6372,156700.0
2015-02-12 10:05:00,60.11,60.25,60.07,60.14,30100.0,59.5777,59.7164,59.538,59.6074,30100.0
2015-02-12 10:10:00,60.14,60.33,60.13,60.31,29900.0,59.6074,59.7957,59.5975,59.7759,29900.0
2015-02-12 10:15:00,60.33,60.4,60.23,60.36,35300.0,59.7957,59.8651,59.6966,59.8255,35300.0
2015-02-12 10:20:00,60.34,60.39,60.17,60.23,52700.0,59.8056,59.8552,59.6372,59.6966,52700.0
2015-02-12 10:25:00,60.25,60.32,60.19,60.3,25600.0,59.7164,59.7858,59.657,59.766,25600.0
2015-02-12 10:30:00,60.3,60.35,60.28,60.34,45800.0,59.766,59.8156,59.7462,59.8056,45800.0
2015-02-12 10:35:00,60.33,60.4,60.31,60.36,44600.0,59.7957,59.8651,59.7759,59.8255,44600.0
2015-02-12 10:40:00,60.36,60.57,60.25,60.57,239300.0,59.8255,60.0336,59.7164,60.0336,239300.0
2015-02-12 10:45:00,60.58,60.73,60.55,60.73,55800.0,60.0435,60.1922,60.0138,60.1922,55800.0
2015-02-12 10:50:00,60.73,60.9,60.73,60.76,72000.0,60.1922,60.3607,60.1922,60.2219,72000.0
2015-02-12 10:55:00,60.76,60.85,60.71,60.71,44100.0,60.2219,60.3111,60.1724,60.1724,44100.0
2015-02-12 11:00:00,60.71,60.73,60.53,60.59,30300.0,60.1724,60.1922,59.994,60.0534,30300.0
2015-02-12 11:05:00,60.59,60.69,60.59,60.68,53200.0,60.0534,60.1525,60.0534,60.1426,53200.0
2015-02-12 11:10:00,60.67,60.86,60.67,60.86,39000.0,60.1327,60.321,60.1327,60.321,39000.0
2015-02-12 11:15:00,60.85,60.86,60.77,60.84,21500.0,60.3111,60.321,60.2318,60.3012,21500.0
2015-02-12 11:20:00,60.83,60.85,60.78,60.8,22000.0,60.2913,60.3111,60.2417,60.2616,22000.0
2015-02-12 11:25:00,60.8,60.85,60.76,60.78,20000.0,60.2616,60.3111,60.2219,60.2417,20000.0
2015-02-12 11:30:00,60.8,60.88,60.78,60.88,26300.0,60.2616,60.3409,60.2417,60.3409,26300.0
2015-02-12 11:35:00,60.88,60.89,60.83,60.87,15600.0,60.3409,60.3508,60.2913,60.331,15600.0
2015-02-12 11:40:00,60.88,60.99,60.83,60.96,44100.0,60.3409,60.4499,60.2913,60.4202,44100.0
2015-02-12 11:45:00,60.97,61.05,60.94,61.05,43800.0,60.4301,60.5094,60.4003,60.5094,43800.0
2015-02-12 11:50:00,61.04,61.04,60.91,60.93,28200.0,60.4994,60.4994,60.3706,60.3904,28200.0
2015-02-12 11:55:00,60.95,61.04,60.95,61.0,21200.0,60.4102,60.4994,60.4102,60.4598,21200.0
2015-02-12 12:00:00,60.97,60.97,60.89,60.91,17100.0,60.4301,60.4301,60.3508,60.3706,17100.0
2015-02-12 12:05:00,60.9,60.91,60.77,60.78,24500.0,60.3607,60.3706,60.2318,60.2417,24500.0
2015-02-12 12:10:00,60.77,60.87,60.77,60.87,30200.0,60.2318,60.331,60.2318,60.331,30200.0
2015-02-12 12:15:00,60.87,60.92,60.84,60.85,18300.0,60.331,60.3805,60.3012,60.3111,18300.0
2015-02-12 12:20:00,60.85,60.86,60.74,60.77,20800.0,60.3111,60.321,60.2021,60.2318,20800.0
2015-02-12 12:25:00,60.78,60.85,60.78,60.84,18600.0,60.2417,60.3111,60.2417,60.3012,18600.0
2015-02-12 12:30:00,60.85,60.88,60.75,60.79,38700.0,60.3111,60.3409,60.212,60.2517,38700.0
2015-02-12 12:35:00,60.78,60.88,60.77,60.85,17300.0,60.2417,60.3409,60.2318,60.3111,17300.0
2015-02-12 12:40:00,60.85,60.9,60.78,60.89,52000.0,60.3111,60.3607,60.2417,60.3508,52000.0
2015-02-12 12:45:00,60.9,60.9,60.86,60.87,25600.0,60.3607,60.3607,60.321,60.331,25600.0
2015-02-12 12:50:00,60.86,60.95,60.85,60.95,51800.0,60.321,60.4102,60.3111,60.4102,51800.0
2015-02-12 12:55:00,60.95,61.01,60.92,61.01,38600.0,60.4102,60.4697,60.3805,60.4697,38600.0
2015-02-12 13:00:00,60.99,60.99,60.92,60.98,34700.0,60.4499,60.4499,60.3805,60.44,34700.0
2015-02-12 13:05:00,60.98,61.02,60.9,60.91,35000.0,60.44,60.4796,60.3607,60.3706,35000.0
2015-02-12 13:10:00,60.91,61.05,60.91,61.04,36900.0,60.3706,60.5094,60.3706,60.4994,36900.0
2015-02-12 13:15:00,61.04,61.09,61.02,61.08,31500.0,60.4994,60.549,60.4796,60.5391,31500.0
2015-02-12 13:20:00,61.08,61.12,61.05,61.11,77900.0,60.5391,60.5787,60.5094,60.5688,77900.0
2015-02-12 13:25:00,61.1,61.18,61.1,61.18,53300.0,60.5589,60.6382,60.5589,60.6382,53300.0
2015-02-12 13:30:00,61.18,61.18,61.08,61.11,60400.0,60.6382,60.6382,60.5391,60.5688,60400.0
2015-02-12 13:35:00,61.11,61.18,61.09,61.13,45500.0,60.5688,60.6382,60.549,60.5886,45500.0
2015-02-12 13:40:00,61.13,61.22,61.12,61.17,41600.0,60.5886,60.6779,60.5787,60.6283,41600.0
2015-02-12 13:45:00,61.18,61.21,61.1,61.11,29100.0,60.6382,60.6679,60.5589,60.5688,29100.0
2015-02-12 13:50:00,61.11,61.19,61.11,61.19,22100.0,60.5688,60.6481,60.5688,60.6481,22100.0
2015-02-12 13:55:00,61.19,61.34,61.19,61.24,68100.0,60.6481,60.7968,60.6481,60.6977,68100.0
2015-02-12 14:00:00,61.24,61.26,61.13,61.16,34200.0,60.6977,60.7175,60.5886,60.6184,34200.0
2015-02-12 14:05:00,61.17,61.29,61.14,61.27,40300.0,60.6283,60.7472,60.5986,60.7274,40300.0
2015-02-12 14:10:00,61.26,61.32,61.18,61.19,28100.0,60.7175,60.777,60.6382,60.6481,28100.0
2015-02-12 14:15:00,61.18,61.21,61.05,61.08,33900.0,60.6382,60.6679,60.5094,60.5391,33900.0
2015-02-12 14:20:00,61.08,61.1,61.02,61.03,19300.0,60.5391,60.5589,60.4796,60.4895,19300.0
2015-02-12 14:25:00,61.03,61.03,60.9,61.0,82100.0,60.4895,60.4895,60.3607,60.4598,82100.0
2015-02-12 14:30:00,60.98,61.01,60.94,61.0,63500.0,60.44,60.4697,60.4003,60.4598,63500.0
2015-02-12 14:35:00,61.01,61.06,60.99,61.06,27500.0,60.4697,60.5193,60.4499,60.5193,27500.0
2015-02-12 14:40:00,61.05,61.15,61.02,61.09,31200.0,60.5094,60.6085,60.4796,60.549,31200.0
2015-02-12 14:45:00,61.09,61.18,61.07,61.18,34700.0,60.549,60.6382,60.5292,60.6382,34700.0
2015-02-12 14:50:00,61.17,61.19,61.13,61.18,21800.0,60.6283,60.6481,60.5886,60.6382,21800.0
2015-02-12 14:55:00,61.18,61.21,61.15,61.21,48200.0,60.6382,60.6679,60.6085,60.6679,48200.0
2015-02-12 15:00:00,61.22,61.26,61.16,61.24,42100.0,60.6779,60.7175,60.6184,60.6977,42100.0
2015-02-12 15:05:00,61.25,61.28,61.15,61.22,111900.0,60.7076,60.7373,60.6085,60.6779,111900.0
2015-02-12 15:10:00,61.23,61.23,61.17,61.2,42600.0,60.6878,60.6878,60.6283,60.658,42600.0
2015-02-12 15:15:00,61.19,61.2,61.11,61.14,94200.0,60.6481,60.658,60.5688,60.5986,94200.0
2015-02-12 15:20:00,61.15,61.2,61.06,61.07,61400.0,60.6085,60.658,60.5193,60.5292,61400.0
2015-02-12 15:25:00,61.07,61.11,61.02,61.07,71000.0,60.5292,60.5688,60.4796,60.5292,71000.0
2015-02-12 15:30:00,61.07,61.1,61.0,61.06,220900.0,60.5292,60.5589,60.4598,60.5193,220900.0
2015-02-12 15:35:00,61.07,61.08,61.01,61.05,136400.0,60.5292,60.5391,60.4697,60.5094,136400.0
2015-02-12 15:40:00,61.04,61.08,61.03,61.07,160700.0,60.4994,60.5391,60.4895,60.5292,160700.0
2015-02-12 15:45:00,61.08,61.21,61.07,61.19,202800.0,60.5391,60.6679,60.5292,60.6481,202800.0
2015-02-12 15:50:00,61.2,61.28,61.18,61.25,252500.0,60.658,60.7373,60.6382,60.7076,252500.0
2015-02-12 15:55:00,61.25,61.28,61.22,61.26,247500.0,60.7076,60.7373,60.6779,60.7175,247500.0
2015-02-13 09:30:00,61.25,61.95,61.1,61.93,174900.0,60.7076,61.4014,60.5589,61.3816,174900.0
2015-02-13 09:35:00,61.95,62.72,61.76,62.61,164300.0,61.4014,62.1646,61.2131,62.0555,164300.0
2015-02-13 09:40:00,62.6,62.8,62.47,62.71,119100.0,62.0456,62.2439,61.9168,62.1547,119100.0
2015-02-13 09:45:00,62.7,62.86,62.51,62.84,217900.0,62.1447,62.3033,61.9564,62.2835,217900.0
2015-02-13 09:50:00,62.82,62.83,62.61,62.69,169300.0,62.2637,62.2736,62.0555,62.1348,169300.0
2015-02-13 09:55:00,62.7,62.74,62.4,62.4,37800.0,62.1447,62.1844,61.8474,61.8474,37800.0
2015-02-13 10:00:00,62.4,62.48,62.06,62.14,63800.0,61.8474,61.9267,61.5104,61.5897,63800.0
2015-02-13 10:05:00,62.1,62.19,61.87,61.93,68000.0,61.5501,61.6393,61.3221,61.3816,68000.0
2015-02-13 10:10:00,61.95,62.32,61.95,62.27,44100.0,61.4014,61.7681,61.4014,61.7186,44100.0
2015-02-13 10:15:00,62.25,62.36,62.16,62.2,50400.0,61.6987,61.8078,61.6095,61.6492,50400.0
2015-02-13 10:20:00,62.18,62.33,62.17,62.33,94000.0,61.6293,61.778,61.6194,61.778,94000.0
2015-02-13 10:25:00,62.32,62.44,62.19,62.44,149100.0,61.7681,61.887,61.6393,61.887,149100.0
2015-02-13 10:30:00,62.45,62.45,62.29,62.33,39500.0,61.897,61.897,61.7384,61.778,39500.0
2015-02-13 10:35:00,62.33,62.37,62.29,62.32,52900.0,61.778,61.8177,61.7384,61.7681,52900.0
2015-02-13 10:40:00,62.3,62.37,62.27,62.32,48900.0,61.7483,61.8177,61.7186,61.7681,48900.0
2015-02-13 10:45:00,62.32,62.38,62.29,62.36,54400.0,61.7681,61.8276,61.7384,61.8078,54400.0
2015-02-13 10:50:00,62.35,62.4,62.33,62.35,52600.0,61.7978,61.8474,61.778,61.7978,52600.0
2015-02-13 10:55:00,62.34,62.36,62.3,62.32,53600.0,61.7879,61.8078,61.7483,61.7681,53600.0
2015-02-13 11:00:00,62.31,62.39,62.27,62.32,25100.0,61.7582,61.8375,61.7186,61.7681,25100.0
2015-02-13 11:05:00,62.31,62.38,62.29,62.37,21100.0,61.7582,61.8276,61.7384,61.8177,21100.0
2015-02-13 11:10:00,62.38,62.5,62.38,62.5,53200.0,61.8276,61.9465,61.8276,61.9465,53200.0
2015-02-13 11:15:00,62.5,62.56,62.49,62.54,25300.0,61.9465,62.006,61.9366,61.9862,25300.0
2015-02-13 11:20:00,62.53,62.53,62.45,62.51,68300.0,61.9763,61.9763,61.897,61.9564,68300.0
2015-02-13 11:25:00,62.51,62.56,62.5,62.53,20100.0,61.9564,62.006,61.9465,61.9763,20100.0
2015-02-13 11:30:00,62.54,62.56,62.5,62.55,26600.0,61.9862,62.006,61.9465,61.9961,26600.0
2015-02-13 11:35:00,62.55,62.66,62.51,62.65,44000.0,61.9961,62.1051,61.9564,62.0952,44000.0
2015-02-13 11:40:00,62.66,63.11,62.65,63.04,169800.0,62.1051,62.5511,62.0952,62.4817,169800.0
2015-02-13 11:45:00,63.04,63.08,62.93,63.02,42400.0,62.4817,62.5214,62.3727,62.4619,42400.0
2015-02-13 11:50:00,63.03,63.17,62.99,63.14,67400.0,62.4718,62.6106,62.4322,62.5808,67400.0
2015-02-13 11:55:00,63.15,63.2,63.03,63.14,67900.0,62.5908,62.6403,62.4718,62.5808,67900.0
2015-02-13 12:00:00,63.14,63.22,63.0,63.05,44900.0,62.5808,62.6601,62.4421,62.4916,44900.0
2015-02-13 12:05:00,63.05,63.11,63.02,63.06,29400.0,62.4916,62.5511,62.4619,62.5016,29400.0
2015-02-13 12:10:00,63.07,63.07,62.87,62.89,52700.0,62.5115,62.5115,62.3132,62.3331,52700.0
2015-02-13 12:15:00,62.87,62.88,62.71,62.75,31800.0,62.3132,62.3232,62.1547,62.1943,31800.0
2015-02-13 12:20:00,62.74,62.74,62.66,62.7,87300.0,62.1844,62.1844,62.1051,62.1447,87300.0
2015-02-13 12:25:00,62.68,62.79,62.67,62.78,50200.0,62.1249,62.2339,62.115,62.224,50200.0
2015-02-13 12:30:00,62.77,62.89,62.74,62.87,26900.0,62.2141,62.3331,62.1844,62.3132,26900.0
2015-02-13 12:35:00,62.87,62.87,62.74,62.75,25000.0,62.3132,62.3132,62.1844,62.1943,25000.0
2015-02-13 12:40:00,62.76,62.82,62.68,62.68,104000.0,62.2042,62.2637,62.1249,62.1249,104000.0
2015-02-13 12:45:00,62.68,62.73,62.63,62.73,47800.0,62.1249,62.1745,62.0754,62.1745,47800.0
2015-02-13 12:50:00,62.72,62.74,62.64,62.66,64800.0,62.1646,62.1844,62.0853,62.1051,64800.0
2015-02-13 12:55:00,62.67,62.67,62.54,62.55,47700.0,62.115,62.115,61.9862,61.9961,47700.0
2015-02-13 13:00:00,62.55,62.68,62.54,62.68,21700.0,61.9961,62.1249,61.9862,62.1249,21700.0
2015-02-13 13:05:00,62.68,62.73,62.63,62.73,31400.0,62.1249,62.1745,62.0754,62.1745,31400.0
2015-02-13 13:10:00,62.74,62.74,62.67,62.7,17500.0,62.1844,62.1844,62.115,62.1447,17500.0
2015-02-13 13:15:00,62.71,62.72,62.67,62.7,14000.0,62.1547,62.1646,62.115,62.1447,14000.0
2015-02-13 13:20:00,62.7,62.74,62.68,62.72,15400.0,62.1447,62.1844,62.1249,62.1646,15400.0
2015-02-13 13:25:00,62.72,62.73,62.65,62.66,11100.0,62.1646,62.1745,62.0952,62.1051,11100.0
2015-02-13 13:30:00,62.66,62.66,62.54,62.55,32600.0,62.1051,62.1051,61.9862,61.9961,32600.0
2015-02-13 13:35:00,62.56,62.62,62.51,62.61,23600.0,62.006,62.0655,61.9564,62.0555,23600.0
2015-02-13 13:40:00,62.61,62.68,62.58,62.65,23200.0,62.0555,62.1249,62.0258,62.0952,23200.0
2015-02-13 13:45:00,62.66,62.68,62.59,62.62,11400.0,62.1051,62.1249,62.0357,62.0655,11400.0
2015-02-13 13:50:00,62.61,62.68,62.58,62.68,27300.0,62.0555,62.1249,62.0258,62.1249,27300.0
2015-02-13 13:55:00,62.69,62.69,62.56,62.59,25900.0,62.1348,62.1348,62.006,62.0357,25900.0
2015-02-13 14:00:00,62.58,62.6,62.55,62.6,18800.0,62.0258,62.0456,61.9961,62.0456,18800.0
2015-02-13 14:05:00,62.6,62.66,62.58,62.64,25900.0,62.0456,62.1051,62.0258,62.0853,25900.0
2015-02-13 14:10:00,62.64,62.67,62.57,62.58,27700.0,62.0853,62.115,62.0159,62.0258,27700.0
2015-02-13 14:15:00,62.58,62.65,62.56,62.65,16000.0,62.0258,62.0952,62.006,62.0952,16000.0
2015-02-13 14:20:00,62.65,62.81,62.65,62.8,29100.0,62.0952,62.2538,62.0952,62.2439,29100.0
2015-02-13 14:25:00,62.8,63.02,62.8,62.97,47500.0,62.2439,62.4619,62.2439,62.4124,47500.0
2015-02-13 14:30:00,62.96,63.02,62.94,63.0,42100.0,62.4024,62.4619,62.3826,62.4421,42100.0
2015-02-13 14:35:00,63.01,63.03,62.85,62.95,39800.0,62.452,62.4718,62.2934,62.3925,39800.0
2015-02-13 14:40:00,62.95,63.07,62.95,62.99,21500.0,62.3925,62.5115,62.3925,62.4322,21500.0
2015-02-13 14:45:00,62.98,63.02,62.91,62.93,25500.0,62.4223,62.4619,62.3529,62.3727,25500.0
2015-02-13 14:50:00,62.94,62.95,62.8,62.83,18400.0,62.3826,62.3925,62.2439,62.2736,18400.0
2015-02-13 14:55:00,62.84,62.92,62.84,62.89,16700.0,62.2835,62.3628,62.2835,62.3331,16700.0
2015-02-13 15:00:00,62.89,62.96,62.87,62.95,18600.0,62.3331,62.4024,62.3132,62.3925,18600.0
2015-02-13 15:05:00,62.94,62.95,62.88,62.9,115100.0,62.3826,62.3925,62.3232,62.343,115100.0
2015-02-13 15:10:00,62.9,62.91,62.89,62.9,50700.0,62.343,62.3529,62.3331,62.343,50700.0
2015-02-13 15:15:00,62.9,62.91,62.86,62.87,69000.0,62.343,62.3529,62.3033,62.3132,69000.0
2015-02-13 15:20:00,62.86,62.86,62.79,62.8,61000.0,62.3033,62.3033,62.2339,62.2439,61000.0
2015-02-13 15:25:00,62.8,62.81,62.72,62.76,62800.0,62.2439,62.2538,62.1646,62.2042,62800.0
2015-02-13 15:30:00,62.76,62.85,62.76,62.78,44100.0,62.2042,62.2934,62.2042,62.224,44100.0
2015-02-13 15:35:00,62.77,62.81,62.74,62.78,71200.0,62.2141,62.2538,62.1844,62.224,71200.0
2015-02-13 15:40:00,62.78,62.88,62.77,62.88,56000.0,62.224,62.3232,62.2141,62.3232,56000.0
2015-02-13 15:45:00,62.88,62.88,62.82,62.84,78800.0,62.3232,62.3232,62.2637,62.2835,78800.0
2015-02-13 15:50:00,62.84,62.86,62.8,62.81,149800.0,62.2835,62.3033,62.2439,62.2538,149800.0
2015-02-13 15:55:00,62.8,62.86,62.8,62.85,217400.0,62.2439,62.3033,62.2439,62.2934,217400.0
2015-02-17 09:30:00,62.58,62.61,62.16,62.2,116800.0,62.0258,62.0555,61.6095,61.6492,116800.0
2015-02-17 09:35:00,62.17,62.49,62.02,62.46,64600.0,61.6194,61.9366,61.4708,61.9069,64600.0
2015-02-17 09:40:00,62.43,62.47,62.06,62.08,64100.0,61.8771,61.9168,61.5104,61.5302,64100.0
2015-02-17 09:45:00,62.1,62.13,61.97,62.01,42100.0,61.5501,61.5798,61.4212,61.4609,42100.0
2015-02-17 09:50:00,62.01,62.2,62.0,62.19,32000.0,61.4609,61.6492,61.4509,61.6393,32000.0
2015-02-17 09:55:00,62.2,62.22,62.12,62.21,41300.0,61.6492,61.669,61.5699,61.6591,41300.0
2015-02-17 10:00:00,62.21,62.47,62.17,62.47,84400.0,61.6591,61.9168,61.6194,61.9168,84400.0
2015-02-17 10:05:00,62.45,62.51,62.37,62.38,78600.0,61.897,61.9564,61.8177,61.8276,78600.0
2015-02-17 10:10:00,62.38,62.4,62.33,62.35,23000.0,61.8276,61.8474,61.778,61.7978,23000.0
2015-02-17 10:15:00,62.34,62.34,62.15,62.17,39600.0,61.7879,61.7879,61.5996,61.6194,39600.0
2015-02-17 10:20:00,62.18,62.21,61.97,62.0,51500.0,61.6293,61.6591,61.4212,61.4509,51500.0
2015-02-17 10:25:00,61.99,62.04,61.95,62.03,27100.0,61.441,61.4906,61.4014,61.4807,27100.0
2015-02-17 10:30:00,62.04,62.12,61.96,62.1,36900.0,61.4906,61.5699,61.4113,61.5501,36900.0
2015-02-17 10:35:00,62.08,62.13,62.03,62.11,24500.0,61.5302,61.5798,61.4807,61.56,24500.0
2015-02-17 10:40:00,62.12,62.27,62.11,62.27,31200.0,61.5699,61.7186,61.56,61.7186,31200.0
2015-02-17 10:45:00,62.26,62.31,62.19,62.21,18200.0,61.7086,61.7582,61.6393,61.6591,18200.0
2015-02-17 10:50:00,62.21,62.29,62.09,62.11,28700.0,61.6591,61.7384,61.5401,61.56,28700.0
2015-02-17 10:55:00,62.11,62.19,62.04,62.13,15400.0,61.56,61.6393,61.4906,61.5798,15400.0
2015-02-17 11:00:00,62.13,62.16,62.08,62.09,23100.0,61.5798,61.6095,61.5302,61.5401,23100.0
2015-02-17 11:05:00,62.07,62.11,62.06,62.11,15600.0,61.5203,61.56,61.5104,61.56,15600.0
2015-02-17 11:10:00,62.11,62.15,62.09,62.13,12400.0,61.56,61.5996,61.5401,61.5798,12400.0
2015-02-17 11:15:00,62.14,62.22,62.13,62.21,10200.0,61.5897,61.669,61.5798,61.6591,10200.0
2015-02-17 11:20:00,62.2,62.37,62.2,62.33,16500.0,61.6492,61.8177,61.6492,61.778,16500.0
2015-02-17 11:25:00,62.33,62.34,62.25,62.27,24900.0,61.778,61.7879,61.6987,61.7186,24900.0
2015-02-17 11:30:00,62.29,62.34,62.26,62.29,15700.0,61.7384,61.7879,61.7086,61.7384,15700.0
2015-02-17 11:35:00,62.28,62.29,62.13,62.14,23100.0,61.7285,61.7384,61.5798,61.5897,23100.0
2015-02-17 11:40:00,62.16,62.19,62.03,62.03,16100.0,61.6095,61.6393,61.4807,61.4807,16100.0
2015-02-17 11:45:00,62.04,62.07,62.01,62.04,6700.0,61.4906,61.5203,61.4609,61.4906,6700.0
2015-02-17 11:50:00,62.05,62.17,62.04,62.13,13300.0,61.5005,61.6194,61.4906,61.5798,13300.0
2015-02-17 11:55:00,62.13,62.28,62.13,62.24,12300.0,61.5798,61.7285,61.5798,61.6888,12300.0
2015-02-17 12:00:00,62.24,62.29,62.21,62.25,20600.0,61.6888,61.7384,61.6591,61.6987,20600.0
2015-02-17 12:05:00,62.25,62.27,62.18,62.25,13500.0,61.6987,61.7186,61.6293,61.6987,13500.0
2015-02-17 12:10:00,62.26,62.26,62.15,62.17,21100.0,61.7086,61.7086,61.5996,61.6194,21100.0
2015-02-17 12:15:00,62.18,62.18,62.12,62.18,18400.0,61.6293,61.6293,61.5699,61.6293,18400.0
2015-02-17 12:20:00,62.18,62.31,62.17,62.28,24700.0,61.6293,61.7582,61.6194,61.7285,24700.0
2015-02-17 12:25:00,62.29,62.3,62.22,62.27,16900.0,61.7384,61.7483,61.669,61.7186,16900.0
2015-02-17 12:30:00,62.26,62.31,62.22,62.26,24500.0,61.7086,61.7582,61.669,61.7086,24500.0
2015-02-17 12:35:00,62.26,62.29,62.25,62.26,18400.0,61.7086,61.7384,61.6987,61.7086,18400.0
2015-02-17 12:40:00,62.25,62.27,62.23,62.24,15500.0,61.6987,61.7186,61.6789,61.6888,15500.0
2015-02-17 12:45:00,62.25,62.27,62.23,62.26,13200.0,61.6987,61.7186,61.6789,61.7086,13200.0
2015-02-17 12:50:00,62.27,62.29,62.26,62.28,17200.0,61.7186,61.7384,61.7086,61.7285,17200.0
2015-02-17 12:55:00,62.29,62.31,62.27,62.31,15400.0,61.7384,61.7582,61.7186,61.7582,15400.0
2015-02-17 13:00:00,62.31,62.34,62.27,62.33,24500.0,61.7582,61.7879,61.7186,61.778,24500.0
2015-02-17 13:05:00,62.34,62.35,62.25,62.27,17300.0,61.7879,61.7978,61.6987,61.7186,17300.0
2015-02-17 13:10:00,62.26,62.26,62.19,62.22,17500.0,61.7086,61.7086,61.6393,61.669,17500.0
2015-02-17 13:15:00,62.23,62.3,62.21,62.29,14400.0,61.6789,61.7483,61.6591,61.7384,14400.0
2015-02-17 13:20:00,62.29,62.34,62.27,62.3,26500.0,61.7384,61.7879,61.7186,61.7483,26500.0
2015-02-17 13:25:00,62.3,62.33,62.28,62.29,10800.0,61.7483,61.778,61.7285,61.7384,10800.0
2015-02-17 13:30:00,62.31,62.33,62.29,62.3,14600.0,61.7582,61.778,61.7384,61.7483,14600.0
2015-02-17 13:35:00,62.29,62.31,62.26,62.29,17400.0,61.7384,61.7582,61.7086,61.7384,17400.0
2015-02-17 13:40:00,62.3,62.33,62.29,62.32,12800.0,61.7483,61.778,61.7384,61.7681,12800.0
2015-02-17 13:45:00,62.32,62.34,62.29,62.33,20700.0,61.7681,61.7879,61.7384,61.778,20700.0
2015-02-17 13:50:00,62.34,62.34,62.26,62.27,12000.0,61.7879,61.7879,61.7086,61.7186,12000.0
2015-02-17 13:55:00,62.27,62.28,62.22,62.25,15500.0,61.7186,61.7285,61.669,61.6987,15500.0
2015-02-17 14:00:00,62.25,62.26,62.17,62.23,14500.0,61.6987,61.7086,61.6194,61.6789,14500.0
2015-02-17 14:05:00,62.25,62.31,62.23,62.27,12900.0,61.6987,61.7582,61.6789,61.7186,12900.0
2015-02-17 14:10:00,62.28,62.29,62.19,62.22,15700.0,61.7285,61.7384,61.6393,61.669,15700.0
2015-02-17 14:15:00,62.23,62.24,62.14,62.14,27700.0,61.6789,61.6888,61.5897,61.5897,27700.0
2015-02-17 14:20:00,62.15,62.18,62.11,62.15,22300.0,61.5996,61.6293,61.56,61.5996,22300.0
2015-02-17 14:25:00,62.15,62.15,62.04,62.1,37000.0,61.5996,61.5996,61.4906,61.5501,37000.0
2015-02-17 14:30:00,62.1,62.15,62.08,62.12,26500.0,61.5501,61.5996,61.5302,61.5699,26500.0
2015-02-17 14:35:00,62.12,62.13,62.02,62.02,27800.0,61.5699,61.5798,61.4708,61.4708,27800.0
2015-02-17 14:40:00,62.02,62.03,61.96,61.99,16800.0,61.4708,61.4807,61.4113,61.441,16800.0
2015-02-17 14:45:00,61.98,61.99,61.96,61.97,27200.0,61.4311,61.441,61.4113,61.4212,27200.0
2015-02-17 14:50:00,61.97,61.97,61.83,61.84,36400.0,61.4212,61.4212,61.2824,61.2924,36400.0
2015-02-17 14:55:00,61.84,61.88,61.83,61.88,48800.0,61.2924,61.332,61.2824,61.332,48800.0
2015-02-17 15:00:00,61.88,61.9,61.85,61.88,31800.0,61.332,61.3518,61.3023,61.332,31800.0
2015-02-17 15:05:00,61.88,61.89,61.85,61.86,41700.0,61.332,61.3419,61.3023,61.3122,41700.0
2015-02-17 15:10:00,61.86,61.89,61.85,61.88,27000.0,61.3122,61.3419,61.3023,61.332,27000.0
2015-02-17 15:15:00,61.88,61.98,61.85,61.98,50100.0,61.332,61.4311,61.3023,61.4311,50100.0
2015-02-17 15:20:00,61.98,62.1,61.95,62.07,58500.0,61.4311,61.5501,61.4014,61.5203,58500.0
2015-02-17 15:25:00,62.07,62.08,62.03,62.05,37900.0,61.5203,61.5302,61.4807,61.5005,37900.0
2015-02-17 15:30:00,62.05,62.06,61.91,61.95,50900.0,61.5005,61.5104,61.3617,61.4014,50900.0
2015-02-17 15:35:00,61.96,62.03,61.92,62.03,41700.0,61.4113,61.4807,61.3717,61.4807,41700.0
2015-02-17 15:40:00,62.02,62.04,61.98,62.0,51400.0,61.4708,61.4906,61.4311,61.4509,51400.0
2015-02-17 15:45:00,62.0,62.01,61.88,61.9,74900.0,61.4509,61.4609,61.332,61.3518,74900.0
2015-02-17 15:50:00,61.9,61.97,61.9,61.91,87400.0,61.3518,61.4212,61.3518,61.3617,87400.0
2015-02-17 15:55:00,61.91,62.05,61.9,62.05,113600.0,61.3617,61.5005,61.3518,61.5005,113600.0
2015-02-18 09:30:00,62.4,62.7,62.31,62.63,105500.0,61.8474,62.1447,61.7582,62.0754,105500.0
2015-02-18 09:35:00,62.65,62.77,62.59,62.69,68200.0,62.0952,62.2141,62.0357,62.1348,68200.0
2015-02-18 09:40:00,62.69,62.78,62.59,62.59,41900.0,62.1348,62.224,62.0357,62.0357,41900.0
2015-02-18 09:45:00,62.61,62.61,62.34,62.45,28900.0,62.0555,62.0555,61.7879,61.897,28900.0
2015-02-18 09:50:00,62.45,62.52,62.41,62.5,29500.0,61.897,61.9663,61.8573,61.9465,29500.0
2015-02-18 09:55:00,62.5,62.66,62.46,62.58,36100.0,61.9465,62.1051,61.9069,62.0258,36100.0
2015-02-18 10:00:00,62.57,62.6,62.39,62.42,91500.0,62.0159,62.0456,61.8375,61.8672,91500.0
2015-02-18 10:05:00,62.43,62.55,62.43,62.55,16100.0,61.8771,61.9961,61.8771,61.9961,16100.0
2015-02-18 10:10:00,62.56,62.57,62.45,62.53,19000.0,62.006,62.0159,61.897,61.9763,19000.0
2015-02-18 10:15:00,62.51,62.51,62.29,62.34,39500.0,61.9564,61.9564,61.7384,61.7879,39500.0
2015-02-18 10:20:00,62.35,62.47,62.31,62.45,35800.0,61.7978,61.9168,61.7582,61.897,35800.0
2015-02-18 10:25:00,62.43,62.51,62.41,62.51,9200.0,61.8771,61.9564,61.8573,61.9564,9200.0
2015-02-18 10:30:00,62.53,62.65,62.48,62.61,12700.0,61.9763,62.0952,61.9267,62.0555,12700.0
2015-02-18 10:35:00,62.6,62.72,62.59,62.68,21100.0,62.0456,62.1646,62.0357,62.1249,21100.0
2015-02-18 10:40:00,62.69,62.74,62.64,62.64,10500.0,62.1348,62.1844,62.0853,62.0853,10500.0
2015-02-18 10:45:00,62.66,62.67,62.56,62.64,23800.0,62.1051,62.115,62.006,62.0853,23800.0
2015-02-18 10:50:00,62.61,62.62,62.49,62.52,20800.0,62.0555,62.0655,61.9366,61.9663,20800.0
2015-02-18 10:55:00,62.52,62.56,62.5,62.52,35700.0,61.9663,62.006,61.9465,61.9663,35700.0
2015-02-18 11:00:00,62.51,62.59,62.48,62.51,58500.0,61.9564,62.0357,61.9267,61.9564,58500.0
2015-02-18 11:05:00,62.51,62.6,62.48,62.55,15000.0,61.9564,62.0456,61.9267,61.9961,15000.0
2015-02-18 11:10:00,62.56,62.59,62.52,62.56,9200.0,62.006,62.0357,61.9663,62.006,9200.0
2015-02-18 11:15:00,62.58,62.58,62.49,62.5,21300.0,62.0258,62.0258,61.9366,61.9465,21300.0
2015-02-18 11:20:00,62.5,62.53,62.47,62.49,18200.0,61.9465,61.9763,61.9168,61.9366,18200.0
2015-02-18 11:25:00,62.47,62.55,62.47,62.54,22100.0,61.9168,61.9961,61.9168,61.9862,22100.0
2015-02-18 11:30:00,62.54,62.59,62.51,62.56,13200.0,61.9862,62.0357,61.9564,62.006,13200.0
2015-02-18 11:35:00,62.56,62.65,62.54,62.63,12700.0,62.006,62.0952,61.9862,62.0754,12700.0
2015-02-18 11:40:00,62.63,62.63,62.49,62.55,13100.0,62.0754,62.0754,61.9366,61.9961,13100.0
2015-02-18 11:45:00,62.54,62.57,62.48,62.49,9400.0,61.9862,62.0159,61.9267,61.9366,9400.0
2015-02-18 11:50:00,62.52,62.55,62.49,62.54,12000.0,61.9663,61.9961,61.9366,61.9862,12000.0
2015-02-18 11:55:00,62.54,62.62,62.54,62.61,11700.0,61.9862,62.0655,61.9862,62.0555,11700.0
2015-02-18 12:00:00,62.59,62.65,62.59,62.64,10700.0,62.0357,62.0952,62.0357,62.0853,10700.0
2015-02-18 12:05:00,62.65,62.65,62.58,62.58,16900.0,62.0952,62.0952,62.0258,62.0258,16900.0
2015-02-18 12:10:00,62.59,62.62,62.58,62.61,5500.0,62.0357,62.0655,62.0258,62.0555,5500.0
2015-02-18 12:15:00,62.6,62.69,62.6,62.67,9400.0,62.0456,62.1348,62.0456,62.115,9400.0
2015-02-18 12:20:00,62.67,62.7,62.63,62.63,10600.0,62.115,62.1447,62.0754,62.0754,10600.0
2015-02-18 12:25:00,62.63,62.65,62.61,62.64,5200.0,62.0754,62.0952,62.0555,62.0853,5200.0
2015-02-18 12:30:00,62.63,62.7,62.63,62.68,5000.0,62.0754,62.1447,62.0754,62.1249,5000.0
2015-02-18 12:35:00,62.68,62.69,62.57,62.59,8800.0,62.1249,62.1348,62.0159,62.0357,8800.0
2015-02-18 12:40:00,62.57,62.62,62.5,62.6,37700.0,62.0159,62.0655,61.9465,62.0456,37700.0
2015-02-18 12:45:00,62.6,62.67,62.6,62.65,50900.0,62.0456,62.115,62.0456,62.0952,50900.0
2015-02-18 12:50:00,62.64,62.67,62.62,62.65,16300.0,62.0853,62.115,62.0655,62.0952,16300.0
2015-02-18 12:55:00,62.66,62.73,62.62,62.72,10600.0,62.1051,62.1745,62.0655,62.1646,10600.0
2015-02-18 13:00:00,62.72,62.75,62.71,62.74,5900.0,62.1646,62.1943,62.1547,62.1844,5900.0
2015-02-18 13:05:00,62.73,62.76,62.72,62.74,9500.0,62.1745,62.2042,62.1646,62.1844,9500.0
2015-02-18 13:10:00,62.75,62.75,62.7,62.73,10800.0,62.1943,62.1943,62.1447,62.1745,10800.0
2015-02-18 13:15:00,62.74,62.81,62.73,62.8,25300.0,62.1844,62.2538,62.1745,62.2439,25300.0
2015-02-18 13:20:00,62.81,62.82,62.71,62.75,18600.0,62.2538,62.2637,62.1547,62.1943,18600.0
2015-02-18 13:25:00,62.75,62.79,62.73,62.79,9400.0,62.1943,62.2339,62.1745,62.2339,9400.0
2015-02-18 13:30:00,62.8,62.89,62.8,62.84,15200.0,62.2439,62.3331,62.2439,62.2835,15200.0
2015-02-18 13:35:00,62.85,62.88,62.79,62.88,14500.0,62.2934,62.3232,62.2339,62.3232,14500.0
2015-02-18 13:40:00,62.88,62.88,62.72,62.72,22100.0,62.3232,62.3232,62.1646,62.1646,22100.0
2015-02-18 13:45:00,62.73,62.78,62.72,62.74,15200.0,62.1745,62.224,62.1646,62.1844,15200.0
2015-02-18 13:50:00,62.75,62.82,62.72,62.74,10900.0,62.1943,62.2637,62.1646,62.1844,10900.0
2015-02-18 13:55:00,62.74,62.83,62.74,62.81,12700.0,62.1844,62.2736,62.1844,62.2538,12700.0
2015-02-18 14:00:00,62.81,62.94,62.73,62.74,34500.0,62.2538,62.3826,62.1745,62.1844,34500.0
2015-02-18 14:05:00,62.76,62.89,62.75,62.82,19100.0,62.2042,62.3331,62.1943,62.2637,19100.0
2015-02-18 14:10:00,62.83,62.88,62.83,62.88,11200.0,62.2736,62.3232,62.2736,62.3232,11200.0
2015-02-18 14:15:00,62.86,62.88,62.79,62.81,27000.0,62.3033,62.3232,62.2339,62.2538,27000.0
2015-02-18 14:20:00,62.82,62.85,62.7,62.73,15600.0,62.2637,62.2934,62.1447,62.1745,15600.0
2015-02-18 14:25:00,62.75,62.78,62.61,62.61,25600.0,62.1943,62.224,62.0555,62.0555,25600.0
2015-02-18 14:30:00,62.62,62.72,62.62,62.71,13500.0,62.0655,62.1646,62.0655,62.1547,13500.0
2015-02-18 14:35:00,62.72,62.77,62.69,62.76,14200.0,62.1646,62.2141,62.1348,62.2042,14200.0
2015-02-18 14:40:00,62.76,62.84,62.73,62.84,20200.0,62.2042,62.2835,62.1745,62.2835,20200.0
2015-02-18 14:45:00,62.84,62.89,62.81,62.89,13200.0,62.2835,62.3331,62.2538,62.3331,13200.0
2015-02-18 14:50:00,62.9,62.9,62.84,62.86,18500.0,62.343,62.343,62.2835,62.3033,18500.0
2015-02-18 14:55:00,62.87,62.9,62.81,62.87,20000.0,62.3132,62.343,62.2538,62.3132,20000.0
2015-02-18 15:00:00,62.87,62.97,62.87,62.96,22800.0,62.3132,62.4124,62.3132,62.4024,22800.0
2015-02-18 15:05:00,62.96,62.97,62.9,62.97,30400.0,62.4024,62.4124,62.343,62.4124,30400.0
2015-02-18 15:10:00,62.97,62.98,62.89,62.92,25500.0,62.4124,62.4223,62.3331,62.3628,25500.0
2015-02-18 15:15:00,62.92,62.95,62.86,62.93,29000.0,62.3628,62.3925,62.3033,62.3727,29000.0
2015-02-18 15:20:00,62.93,62.97,62.85,62.86,27200.0,62.3727,62.4124,62.2934,62.3033,27200.0
2015-02-18 15:25:00,62.86,62.98,62.86,62.95,25800.0,62.3033,62.4223,62.3033,62.3925,25800.0
2015-02-18 15:30:00,62.94,62.96,62.86,62.87,35100.0,62.3826,62.4024,62.3033,62.3132,35100.0
2015-02-18 15:35:00,62.87,62.95,62.85,62.92,47900.0,62.3132,62.3925,62.2934,62.3628,47900.0
2015-02-18 15:40:00,62.92,62.95,62.87,62.88,34500.0,62.3628,62.3925,62.3132,62.3232,34500.0
2015-02-18 15:45:00,62.9,62.92,62.81,62.88,71500.0,62.343,62.3628,62.2538,62.3232,71500.0
2015-02-18 15:50:00,62.87,62.93,62.85,62.9,59800.0,62.3132,62.3727,62.2934,62.343,59800.0
2015-02-18 15:55:00,62.89,63.0,62.88,62.98,136100.0,62.3331,62.4421,62.3232,62.4223,136100.0
2015-02-19 09:30:00,62.59,62.59,62.01,62.19,63800.0,62.0357,62.0357,61.4609,61.6393,63800.0
2015-02-19 09:35:00,62.16,62.27,62.1,62.27,50000.0,61.6095,61.7186,61.5501,61.7186,50000.0
2015-02-19 09:40:00,62.27,62.41,62.09,62.11,40100.0,61.7186,61.8573,61.5401,61.56,40100.0
2015-02-19 09:45:00,62.09,62.26,62.04,62.1,34100.0,61.5401,61.7086,61.4906,61.5501,34100.0
2015-02-19 09:50:00,62.11,62.22,62.08,62.17,26500.0,61.56,61.669,61.5302,61.6194,26500.0
2015-02-19 09:55:00,62.17,62.23,62.13,62.23,23100.0,61.6194,61.6789,61.5798,61.6789,23100.0
2015-02-19 10:00:00,62.24,62.24,62.07,62.21,36100.0,61.6888,61.6888,61.5203,61.6591,36100.0
2015-02-19 10:05:00,62.21,62.38,62.19,62.38,32200.0,61.6591,61.8276,61.6393,61.8276,32200.0
2015-02-19 10:10:00,62.39,62.5,62.32,62.47,92100.0,61.8375,61.9465,61.7681,61.9168,92100.0
2015-02-19 10:15:00,62.48,62.64,62.47,62.61,18200.0,61.9267,62.0853,61.9168,62.0555,18200.0
2015-02-19 10:20:00,62.62,62.66,62.46,62.66,15100.0,62.0655,62.1051,61.9069,62.1051,15100.0
2015-02-19 10:25:00,62.67,62.75,62.62,62.75,26500.0,62.115,62.1943,62.0655,62.1943,26500.0
2015-02-19 10:30:00,62.74,62.75,62.62,62.65,22100.0,62.1844,62.1943,62.0655,62.0952,22100.0
2015-02-19 10:35:00,62.65,62.76,62.61,62.73,14200.0,62.0952,62.2042,62.0555,62.1745,14200.0
2015-02-19 10:40:00,62.73,62.74,62.61,62.63,27100.0,62.1745,62.1844,62.0555,62.0754,27100.0
2015-02-19 10:45:00,62.61,62.61,62.57,62.61,15500.0,62.0555,62.0555,62.0159,62.0555,15500.0
2015-02-19 10:50:00,62.61,62.69,62.57,62.69,18900.0,62.0555,62.1348,62.0159,62.1348,18900.0
2015-02-19 10:55:00,62.69,62.69,62.64,62.68,13700.0,62.1348,62.1348,62.0853,62.1249,13700.0
2015-02-19 11:00:00,62.69,62.7,62.6,62.6,9900.0,62.1348,62.1447,62.0456,62.0456,9900.0
2015-02-19 11:05:00,62.58,62.62,62.53,62.57,22000.0,62.0258,62.0655,61.9763,62.0159,22000.0
2015-02-19 11:10:00,62.58,62.65,62.57,62.65,9800.0,62.0258,62.0952,62.0159,62.0952,9800.0
2015-02-19 11:15:00,62.66,62.68,62.62,62.67,8600.0,62.1051,62.1249,62.0655,62.115,8600.0
2015-02-19 11:20:00,62.71,62.79,62.7,62.78,12500.0,62.1547,62.2339,62.1447,62.224,12500.0
2015-02-19 11:25:00,62.78,62.92,62.77,62.92,33200.0,62.224,62.3628,62.2141,62.3628,33200.0
2015-02-19 11:30:00,62.93,62.95,62.87,62.94,18500.0,62.3727,62.3925,62.3132,62.3826,18500.0
2015-02-19 11:35:00,62.95,62.96,62.83,62.83,9100.0,62.3925,62.4024,62.2736,62.2736,9100.0
2015-02-19 11:40:00,62.83,62.87,62.81,62.87,15300.0,62.2736,62.3132,62.2538,62.3132,15300.0
2015-02-19 11:45:00,62.86,62.95,62.85,62.93,9300.0,62.3033,62.3925,62.2934,62.3727,9300.0
2015-02-19 11:50:00,62.94,62.95,62.92,62.95,11300.0,62.3826,62.3925,62.3628,62.3925,11300.0
2015-02-19 11:55:00,62.96,62.97,62.92,62.92,11800.0,62.4024,62.4124,62.3628,62.3628,11800.0
2015-02-19 12:00:00,62.92,62.93,62.84,62.84,16400.0,62.3628,62.3727,62.2835,62.2835,16400.0
2015-02-19 12:05:00,62.85,62.86,62.78,62.85,12500.0,62.2934,62.3033,62.224,62.2934,12500.0
2015-02-19 12:10:00,62.85,62.9,62.8,62.89,10300.0,62.2934,62.343,62.2439,62.3331,10300.0
2015-02-19 12:15:00,62.88,62.88,62.79,62.82,20500.0,62.3232,62.3232,62.2339,62.2637,20500.0
2015-02-19 12:20:00,62.81,62.83,62.78,62.83,6200.0,62.2538,62.2736,62.224,62.2736,6200.0
2015-02-19 12:25:00,62.8,62.83,62.77,62.78,18300.0,62.2439,62.2736,62.2141,62.224,18300.0
2015-02-19 12:30:00,62.78,62.81,62.74,62.74,13400.0,62.224,62.2538,62.1844,62.1844,13400.0
2015-02-19 12:35:00,62.74,62.74,62.67,62.73,19200.0,62.1844,62.1844,62.115,62.1745,19200.0
2015-02-19 12:40:00,62.74,62.78,62.74,62.78,7000.0,62.1844,62.224,62.1844,62.224,7000.0
2015-02-19 12:45:00,62.76,62.78,62.74,62.77,8800.0,62.2042,62.224,62.1844,62.2141,8800.0
2015-02-19 12:50:00,62.77,62.79,62.73,62.79,7200.0,62.2141,62.2339,62.1745,62.2339,7200.0
2015-02-19 12:55:00,62.79,62.8,62.7,62.73,14300.0,62.2339,62.2439,62.1447,62.1745,14300.0
2015-02-19 13:00:00,62.75,62.81,62.73,62.78,10400.0,62.1943,62.2538,62.1745,62.224,10400.0
2015-02-19 13:05:00,62.78,62.78,62.7,62.71,24000.0,62.224,62.224,62.1447,62.1547,24000.0
2015-02-19 13:10:00,62.72,62.72,62.66,62.69,8600.0,62.1646,62.1646,62.1051,62.1348,8600.0
2015-02-19 13:15:00,62.67,62.69,62.64,62.67,24600.0,62.115,62.1348,62.0853,62.115,24600.0
2015-02-19 13:20:00,62.67,62.7,62.6,62.61,16800.0,62.115,62.1447,62.0456,62.0555,16800.0
2015-02-19 13:25:00,62.6,62.65,62.6,62.65,11200.0,62.0456,62.0952,62.0456,62.0952,11200.0
2015-02-19 13:30:00,62.65,62.72,62.61,62.69,13300.0,62.0952,62.1646,62.0555,62.1348,13300.0
2015-02-19 13:35:00,62.7,62.71,62.68,62.7,11600.0,62.1447,62.1547,62.1249,62.1447,11600.0
2015-02-19 13:40:00,62.7,62.73,62.68,62.69,56400.0,62.1447,62.1745,62.1249,62.1348,56400.0
2015-02-19 13:45:00,62.7,62.71,62.65,62.68,25600.0,62.1447,62.1547,62.0952,62.1249,25600.0
2015-02-19 13:50:00,62.69,62.71,62.68,62.7,21300.0,62.1348,62.1547,62.1249,62.1447,21300.0
2015-02-19 13:55:00,62.69,62.73,62.68,62.72,22800.0,62.1348,62.1745,62.1249,62.1646,22800.0
2015-02-19 14:00:00,62.73,62.81,62.73,62.8,18100.0,62.1745,62.2538,62.1745,62.2439,18100.0
2015-02-19 14:05:00,62.8,62.85,62.76,62.78,20500.0,62.2439,62.2934,62.2042,62.224,20500.0
2015-02-19 14:10:00,62.79,62.82,62.74,62.75,18800.0,62.2339,62.2637,62.1844,62.1943,18800.0
2015-02-19 14:15:00,62.75,62.77,62.71,62.71,22900.0,62.1943,62.2141,62.1547,62.1547,22900.0
2015-02-19 14:20:00,62.71,62.71,62.65,62.69,28800.0,62.1547,62.1547,62.0952,62.1348,28800.0
2015-02-19 14:25:00,62.66,62.66,62.61,62.61,19000.0,62.1051,62.1051,62.0555,62.0555,19000.0
2015-02-19 14:30:00,62.61,62.73,62.6,62.73,16000.0,62.0555,62.1745,62.0456,62.1745,16000.0
2015-02-19 14:35:00,62.73,62.76,62.67,62.69,51000.0,62.1745,62.2042,62.115,62.1348,51000.0
2015-02-19 14:40:00,62.68,62.8,62.64,62.79,98100.0,62.1249,62.2439,62.0853,62.2339,98100.0
2015-02-19 14:45:00,62.8,62.82,62.77,62.77,10700.0,62.2439,62.2637,62.2141,62.2141,10700.0
2015-02-19 14:50:00,62.77,62.8,62.76,62.79,12100.0,62.2141,62.2439,62.2042,62.2339,12100.0
2015-02-19 14:55:00,62.8,62.85,62.78,62.8,11500.0,62.2439,62.2934,62.224,62.2439,11500.0
2015-02-19 15:00:00,62.8,62.9,62.79,62.89,11100.0,62.2439,62.343,62.2339,62.3331,11100.0
2015-02-19 15:05:00,62.9,62.98,62.89,62.93,17200.0,62.343,62.4223,62.3331,62.3727,17200.0
2015-02-19 15:10:00,62.92,62.99,62.92,62.97,39400.0,62.3628,62.4322,62.3628,62.4124,39400.0
2015-02-19 15:15:00,62.98,62.99,62.95,62.99,31300.0,62.4223,62.4322,62.3925,62.4322,31300.0
2015-02-19 15:20:00,62.99,63.03,62.98,63.01,28300.0,62.4322,62.4718,62.4223,62.452,28300.0
2015-02-19 15:25:00,63.01,63.02,62.98,62.99,43800.0,62.452,62.4619,62.4223,62.4322,43800.0
2015-02-19 15:30:00,63.0,63.01,62.88,62.91,31900.0,62.4421,62.452,62.3232,62.3529,31900.0
2015-02-19 15:35:00,62.92,62.95,62.85,62.87,35400.0,62.3628,62.3925,62.2934,62.3132,35400.0
2015-02-19 15:40:00,62.86,62.86,62.74,62.76,46200.0,62.3033,62.3033,62.1844,62.2042,46200.0
2015-02-19 15:45:00,62.76,62.77,62.71,62.75,46200.0,62.2042,62.2141,62.1547,62.1943,46200.0
2015-02-19 15:50:00,62.75,62.77,62.72,62.76,66500.0,62.1943,62.2141,62.1646,62.2042,66500.0
2015-02-19 15:55:00,62.76,62.83,62.75,62.82,109500.0,62.2042,62.2736,62.1943,62.2637,109500.0
2015-02-20 09:30:00,62.78,63.05,62.7,63.0,181100.0,62.224,62.4916,62.1447,62.4421,181100.0
2015-02-20 09:35:00,62.99,63.0,62.78,62.78,36100.0,62.4322,62.4421,62.224,62.224,36100.0
2015-02-20 09:40:00,62.7,62.75,62.53,62.71,19900.0,62.1447,62.1943,61.9763,62.1547,19900.0
2015-02-20 09:45:00,62.69,62.81,62.63,62.68,22200.0,62.1348,62.2538,62.0754,62.1249,22200.0
2015-02-20 09:50:00,62.64,62.77,62.57,62.74,21600.0,62.0853,62.2141,62.0159,62.1844,21600.0
2015-02-20 09:55:00,62.74,62.76,62.6,62.64,14400.0,62.1844,62.2042,62.0456,62.0853,14400.0
2015-02-20 10:00:00,62.63,62.65,62.57,62.6,52500.0,62.0754,62.0952,62.0159,62.0456,52500.0
2015-02-20 10:05:00,62.6,62.63,62.51,62.53,32600.0,62.0456,62.0754,61.9564,61.9763,32600.0
2015-02-20 10:10:00,62.55,62.66,62.54,62.65,20700.0,61.9961,62.1051,61.9862,62.0952,20700.0
2015-02-20 10:15:00,62.65,62.71,62.64,62.69,23600.0,62.0952,62.1547,62.0853,62.1348,23600.0
2015-02-20 10:20:00,62.69,62.78,62.69,62.76,17400.0,62.1348,62.224,62.1348,62.2042,17400.0
2015-02-20 10:25:00,62.77,62.82,62.73,62.78,16200.0,62.2141,62.2637,62.1745,62.224,16200.0
2015-02-20 10:30:00,62.76,62.82,62.71,62.82,17400.0,62.2042,62.2637,62.1547,62.2637,17400.0
2015-02-20 10:35:00,62.81,62.98,62.79,62.98,10700.0,62.2538,62.4223,62.2339,62.4223,10700.0
2015-02-20 10:40:00,62.99,62.99,62.87,62.92,16100.0,62.4322,62.4322,62.3132,62.3628,16100.0
2015-02-20 10:45:00,62.91,62.98,62.9,62.97,27900.0,62.3529,62.4223,62.343,62.4124,27900.0
2015-02-20 10:50:00,62.97,63.03,62.96,63.03,43100.0,62.4124,62.4718,62.4024,62.4718,43100.0
2015-02-20 10:55:00,63.03,63.09,62.93,62.95,82400.0,62.4718,62.5313,62.3727,62.3925,82400.0
2015-02-20 11:00:00,62.96,63.04,62.94,63.01,14100.0,62.4024,62.4817,62.3826,62.452,14100.0
2015-02-20 11:05:00,63.0,63.07,63.0,63.06,8800.0,62.4421,62.5115,62.4421,62.5016,8800.0
2015-02-20 11:10:00,63.03,63.1,63.03,63.09,15300.0,62.4718,62.5412,62.4718,62.5313,15300.0
2015-02-20 11:15:00,63.1,63.15,63.07,63.07,10000.0,62.5412,62.5908,62.5115,62.5115,10000.0
2015-02-20 11:20:00,63.06,63.14,63.05,63.13,10300.0,62.5016,62.5808,62.4916,62.5709,10300.0
2015-02-20 11:25:00,63.14,63.2,63.14,63.2,17900.0,62.5808,62.6403,62.5808,62.6403,17900.0
2015-02-20 11:30:00,63.2,63.28,63.17,63.21,26700.0,62.6403,62.7196,62.6106,62.6502,26700.0
2015-02-20 11:35:00,63.18,63.28,63.18,63.23,8000.0,62.6205,62.7196,62.6205,62.6701,8000.0
2015-02-20 11:40:00,63.23,63.28,63.23,63.26,11000.0,62.6701,62.7196,62.6701,62.6998,11000.0
2015-02-20 11:45:00,63.25,63.32,63.25,63.29,23000.0,62.6899,62.7593,62.6899,62.7295,23000.0
2015-02-20 11:50:00,63.28,63.45,63.28,63.44,61700.0,62.7196,62.8881,62.7196,62.8782,61700.0
2015-02-20 11:55:00,63.44,63.47,63.38,63.41,32100.0,62.8782,62.9079,62.8187,62.8485,32100.0
2015-02-20 12:00:00,63.4,63.41,63.37,63.4,25500.0,62.8385,62.8485,62.8088,62.8385,25500.0
2015-02-20 12:05:00,63.41,63.49,63.4,63.45,57200.0,62.8485,62.9277,62.8385,62.8881,57200.0
2015-02-20 12:10:00,63.45,63.58,63.42,63.55,51800.0,62.8881,63.017,62.8584,62.9872,51800.0
2015-02-20 12:15:00,63.54,63.58,63.52,63.57,28600.0,62.9773,63.017,62.9575,63.007,28600.0
2015-02-20 12:20:00,63.57,63.6,63.53,63.53,21500.0,63.007,63.0368,62.9674,62.9674,21500.0
2015-02-20 12:25:00,63.54,63.55,63.5,63.55,15600.0,62.9773,62.9872,62.9377,62.9872,15600.0
2015-02-20 12:30:00,63.55,63.56,63.45,63.51,29300.0,62.9872,62.9971,62.8881,62.9476,29300.0
2015-02-20 12:35:00,63.5,63.67,63.5,63.61,42400.0,62.9377,63.1062,62.9377,63.0467,42400.0
2015-02-20 12:40:00,63.61,63.73,63.57,63.64,23000.0,63.0467,63.1656,63.007,63.0764,23000.0
2015-02-20 12:45:00,63.65,63.67,63.53,63.54,20900.0,63.0863,63.1062,62.9674,62.9773,20900.0
2015-02-20 12:50:00,63.54,63.54,63.41,63.45,23100.0,62.9773,62.9773,62.8485,62.8881,23100.0
2015-02-20 12:55:00,63.46,63.46,63.36,63.41,24400.0,62.898,62.898,62.7989,62.8485,24400.0
2015-02-20 13:00:00,63.42,63.42,63.36,63.4,17600.0,62.8584,62.8584,62.7989,62.8385,17600.0
2015-02-20 13:05:00,63.38,63.39,63.34,63.38,15300.0,62.8187,62.8286,62.7791,62.8187,15300.0
2015-02-20 13:10:00,63.37,63.41,63.32,63.36,27500.0,62.8088,62.8485,62.7593,62.7989,27500.0
2015-02-20 13:15:00,63.37,63.52,63.36,63.47,26500.0,62.8088,62.9575,62.7989,62.9079,26500.0
2015-02-20 13:20:00,63.47,63.53,63.43,63.47,9300.0,62.9079,62.9674,62.8683,62.9079,9300.0
2015-02-20 13:25:00,63.47,63.52,63.45,63.49,6600.0,62.9079,62.9575,62.8881,62.9277,6600.0
2015-02-20 13:30:00,63.49,63.51,63.42,63.44,19400.0,62.9277,62.9476,62.8584,62.8782,19400.0
2015-02-20 13:35:00,63.44,63.5,63.42,63.47,76300.0,62.8782,62.9377,62.8584,62.9079,76300.0
2015-02-20 13:40:00,63.45,63.47,63.39,63.4,60900.0,62.8881,62.9079,62.8286,62.8385,60900.0
2015-02-20 13:45:00,63.39,63.4,63.35,63.37,34600.0,62.8286,62.8385,62.789,62.8088,34600.0
2015-02-20 13:50:00,63.36,63.39,63.35,63.36,27200.0,62.7989,62.8286,62.789,62.7989,27200.0
2015-02-20 13:55:00,63.36,63.41,63.35,63.37,33800.0,62.7989,62.8485,62.789,62.8088,33800.0
2015-02-20 14:00:00,63.37,63.39,63.34,63.35,31300.0,62.8088,62.8286,62.7791,62.789,31300.0
2015-02-20 14:05:00,63.35,63.43,63.35,63.42,27700.0,62.789,62.8683,62.789,62.8584,27700.0
2015-02-20 14:10:00,63.42,63.44,63.38,63.4,42800.0,62.8584,62.8782,62.8187,62.8385,42800.0
2015-02-20 14:15:00,63.4,63.4,63.34,63.35,47500.0,62.8385,62.8385,62.7791,62.789,47500.0
2015-02-20 14:20:00,63.35,63.4,63.34,63.4,32000.0,62.789,62.8385,62.7791,62.8385,32000.0
2015-02-20 14:25:00,63.4,63.45,63.39,63.44,88600.0,62.8385,62.8881,62.8286,62.8782,88600.0
2015-02-20 14:30:00,63.43,63.46,63.41,63.42,63600.0,62.8683,62.898,62.8485,62.8584,63600.0
2015-02-20 14:35:00,63.41,63.44,63.41,63.43,31500.0,62.8485,62.8782,62.8485,62.8683,31500.0
2015-02-20 14:40:00,63.42,63.43,63.37,63.37,52100.0,62.8584,62.8683,62.8088,62.8088,52100.0
2015-02-20 14:45:00,63.38,63.41,63.37,63.41,69900.0,62.8187,62.8485,62.8088,62.8485,69900.0
2015-02-20 14:50:00,63.41,63.44,63.4,63.44,36800.0,62.8485,62.8782,62.8385,62.8782,36800.0
2015-02-20 14:55:00,63.44,63.45,63.42,63.42,43900.0,62.8782,62.8881,62.8584,62.8584,43900.0
2015-02-20 15:00:00,63.43,63.54,63.43,63.52,30300.0,62.8683,62.9773,62.8683,62.9575,30300.0
2015-02-20 15:05:00,63.51,63.66,63.51,63.66,38100.0,62.9476,63.0962,62.9476,63.0962,38100.0
2015-02-20 15:10:00,63.65,63.74,63.65,63.71,52200.0,63.0863,63.1755,63.0863,63.1458,52200.0
2015-02-20 15:15:00,63.71,63.71,63.6,63.69,44200.0,63.1458,63.1458,63.0368,63.126,44200.0
2015-02-20 15:20:00,63.7,63.72,63.62,63.64,64300.0,63.1359,63.1557,63.0566,63.0764,64300.0
2015-02-20 15:25:00,63.63,63.67,63.63,63.66,42200.0,63.0665,63.1062,63.0665,63.0962,42200.0
2015-02-20 15:30:00,63.67,63.71,63.66,63.7,88700.0,63.1062,63.1458,63.0962,63.1359,88700.0
2015-02-20 15:35:00,63.7,63.71,63.69,63.7,43400.0,63.1359,63.1458,63.126,63.1359,43400.0
2015-02-20 15:40:00,63.7,63.72,63.69,63.7,73900.0,63.1359,63.1557,63.126,63.1359,73900.0
2015-02-20 15:45:00,63.7,63.73,63.6,63.61,96800.0,63.1359,63.1656,63.0368,63.0467,96800.0
2015-02-20 15:50:00,63.61,63.63,63.58,63.62,73700.0,63.0467,63.0665,63.017,63.0566,73700.0
2015-02-20 15:55:00,63.62,63.75,63.62,63.74,162600.0,63.0566,63.1854,63.0566,63.1755,162600.0
2015-02-23 09:30:00,63.14,63.44,62.92,63.27,372900.0,62.5808,62.8782,62.3628,62.7097,372900.0
2015-02-23 09:35:00,63.31,63.38,63.05,63.19,97200.0,62.7493,62.8187,62.4916,62.6304,97200.0
2015-02-23 09:40:00,63.19,63.29,62.99,62.99,121300.0,62.6304,62.7295,62.4322,62.4322,121300.0
2015-02-23 09:45:00,63.0,63.14,62.97,63.0,106900.0,62.4421,62.5808,62.4124,62.4421,106900.0
2015-02-23 09:50:00,63.03,63.06,62.95,62.99,100600.0,62.4718,62.5016,62.3925,62.4322,100600.0
2015-02-23 09:55:00,62.99,63.03,62.97,62.99,113000.0,62.4322,62.4718,62.4124,62.4322,113000.0
2015-02-23 10:00:00,62.99,63.0,62.92,62.97,87700.0,62.4322,62.4421,62.3628,62.4124,87700.0
2015-02-23 10:05:00,62.97,63.06,62.97,63.01,96800.0,62.4124,62.5016,62.4124,62.452,96800.0
2015-02-23 10:10:00,63.01,63.05,62.92,62.92,50100.0,62.452,62.4916,62.3628,62.3628,50100.0
2015-02-23 10:15:00,62.92,62.94,62.8,62.85,104700.0,62.3628,62.3826,62.2439,62.2934,104700.0
2015-02-23 10:20:00,62.84,62.94,62.79,62.8,77400.0,62.2835,62.3826,62.2339,62.2439,77400.0
2015-02-23 10:25:00,62.8,62.81,62.75,62.75,53400.0,62.2439,62.2538,62.1943,62.1943,53400.0
2015-02-23 10:30:00,62.76,62.93,62.76,62.93,55600.0,62.2042,62.3727,62.2042,62.3727,55600.0
2015-02-23 10:35:00,62.93,63.02,62.9,63.01,102200.0,62.3727,62.4619,62.343,62.452,102200.0
2015-02-23 10:40:00,63.01,63.06,62.99,63.04,43900.0,62.452,62.5016,62.4322,62.4817,43900.0
2015-02-23 10:45:00,63.05,63.05,62.93,62.93,30200.0,62.4916,62.4916,62.3727,62.3727,30200.0
2015-02-23 10:50:00,62.92,62.93,62.81,62.83,104300.0,62.3628,62.3727,62.2538,62.2736,104300.0
2015-02-23 10:55:00,62.84,62.85,62.8,62.8,24200.0,62.2835,62.2934,62.2439,62.2439,24200.0
2015-02-23 11:00:00,62.81,62.97,62.8,62.96,69600.0,62.2538,62.4124,62.2439,62.4024,69600.0
2015-02-23 11:05:00,62.94,62.98,62.9,62.9,22100.0,62.3826,62.4223,62.343,62.343,22100.0
2015-02-23 11:10:00,62.9,62.92,62.89,62.92,31800.0,62.343,62.3628,62.3331,62.3628,31800.0
2015-02-23 11:15:00,62.92,63.02,62.92,62.94,24100.0,62.3628,62.4619,62.3628,62.3826,24100.0
2015-02-23 11:20:00,62.93,62.98,62.9,62.95,17900.0,62.3727,62.4223,62.343,62.3925,17900.0
2015-02-23 11:25:00,62.94,62.97,62.9,62.9,40800.0,62.3826,62.4124,62.343,62.343,40800.0
2015-02-23 11:30:00,62.9,62.91,62.87,62.88,46400.0,62.343,62.3529,62.3132,62.3232,46400.0
2015-02-23 11:35:00,62.88,62.94,62.85,62.9,37800.0,62.3232,62.3826,62.2934,62.343,37800.0
2015-02-23 11:40:00,62.9,62.91,62.83,62.85,39000.0,62.343,62.3529,62.2736,62.2934,39000.0
2015-02-23 11:45:00,62.86,62.89,62.84,62.88,26200.0,62.3033,62.3331,62.2835,62.3232,26200.0
2015-02-23 11:50:00,62.89,62.89,62.84,62.84,35600.0,62.3331,62.3331,62.2835,62.2835,35600.0
2015-02-23 11:55:00,62.84,62.84,62.75,62.77,36700.0,62.2835,62.2835,62.1943,62.2141,36700.0
2015-02-23 12:00:00,62.77,62.8,62.75,62.79,25100.0,62.2141,62.2439,62.1943,62.2339,25100.0
2015-02-23 12:05:00,62.78,62.85,62.77,62.82,15000.0,62.224,62.2934,62.2141,62.2637,15000.0
2015-02-23 12:10:00,62.82,62.82,62.8,62.81,20200.0,62.2637,62.2637,62.2439,62.2538,20200.0
2015-02-23 12:15:00,62.81,62.91,62.81,62.87,29900.0,62.2538,62.3529,62.2538,62.3132,29900.0
2015-02-23 12:20:00,62.87,62.91,62.85,62.88,31300.0,62.3132,62.3529,62.2934,62.3232,31300.0
2015-02-23 12:25:00,62.88,62.92,62.86,62.88,28200.0,62.3232,62.3628,62.3033,62.3232,28200.0
2015-02-23 12:30:00,62.89,62.91,62.85,62.87,23200.0,62.3331,62.3529,62.2934,62.3132,23200.0
2015-02-23 12:35:00,62.88,62.9,62.85,62.88,26200.0,62.3232,62.343,62.2934,62.3232,26200.0
2015-02-23 12:40:00,62.87,62.88,62.83,62.88,28600.0,62.3132,62.3232,62.2736,62.3232,28600.0
2015-02-23 12:45:00,62.87,62.87,62.83,62.84,25500.0,62.3132,62.3132,62.2736,62.2835,25500.0
2015-02-23 12:50:00,62.85,62.86,62.83,62.84,17800.0,62.2934,62.3033,62.2736,62.2835,17800.0
2015-02-23 12:55:00,62.85,62.92,62.84,62.92,15500.0,62.2934,62.3628,62.2835,62.3628,15500.0
2015-02-23 13:00:00,62.93,62.93,62.88,62.9,21600.0,62.3727,62.3727,62.3232,62.343,21600.0
2015-02-23 13:05:00,62.91,62.92,62.89,62.9,15400.0,62.3529,62.3628,62.3331,62.343,15400.0
2015-02-23 13:10:00,62.9,62.93,62.87,62.92,21200.0,62.343,62.3727,62.3132,62.3628,21200.0
2015-02-23 13:15:00,62.93,62.93,62.89,62.89,11400.0,62.3727,62.3727,62.3331,62.3331,11400.0
2015-02-23 13:20:00,62.89,62.9,62.87,62.88,14000.0,62.3331,62.343,62.3132,62.3232,14000.0
2015-02-23 13:25:00,62.87,62.91,62.86,62.9,29600.0,62.3132,62.3529,62.3033,62.343,29600.0
2015-02-23 13:30:00,62.91,62.93,62.85,62.88,32900.0,62.3529,62.3727,62.2934,62.3232,32900.0
2015-02-23 13:35:00,62.88,62.88,62.85,62.86,20300.0,62.3232,62.3232,62.2934,62.3033,20300.0
2015-02-23 13:40:00,62.86,62.9,62.82,62.84,45200.0,62.3033,62.343,62.2637,62.2835,45200.0
2015-02-23 13:45:00,62.84,62.88,62.83,62.87,26400.0,62.2835,62.3232,62.2736,62.3132,26400.0
2015-02-23 13:50:00,62.87,62.9,62.82,62.83,21800.0,62.3132,62.343,62.2637,62.2736,21800.0
2015-02-23 13:55:00,62.83,62.84,62.8,62.82,29200.0,62.2736,62.2835,62.2439,62.2637,29200.0
2015-02-23 14:00:00,62.83,62.86,62.79,62.79,21800.0,62.2736,62.3033,62.2339,62.2339,21800.0
2015-02-23 14:05:00,62.8,62.8,62.75,62.77,31900.0,62.2439,62.2439,62.1943,62.2141,31900.0
2015-02-23 14:10:00,62.77,62.84,62.75,62.84,30400.0,62.2141,62.2835,62.1943,62.2835,30400.0
2015-02-23 14:15:00,62.83,62.85,62.82,62.83,28200.0,62.2736,62.2934,62.2637,62.2736,28200.0
2015-02-23 14:20:00,62.83,62.84,62.81,62.81,18100.0,62.2736,62.2835,62.2538,62.2538,18100.0
2015-02-23 14:25:00,62.82,62.82,62.78,62.78,22700.0,62.2637,62.2637,62.224,62.224,22700.0
2015-02-23 14:30:00,62.78,62.78,62.71,62.75,72500.0,62.224,62.224,62.1547,62.1943,72500.0
2015-02-23 14:35:00,62.75,62.8,62.73,62.79,48200.0,62.1943,62.2439,62.1745,62.2339,48200.0
2015-02-23 14:40:00,62.78,62.79,62.74,62.75,23800.0,62.224,62.2339,62.1844,62.1943,23800.0
2015-02-23 14:45:00,62.75,62.77,62.7,62.7,29800.0,62.1943,62.2141,62.1447,62.1447,29800.0
2015-02-23 14:50:00,62.71,62.71,62.63,62.64,37600.0,62.1547,62.1547,62.0754,62.0853,37600.0
2015-02-23 14:55:00,62.64,62.65,62.58,62.58,33800.0,62.0853,62.0952,62.0258,62.0258,33800.0
2015-02-23 15:00:00,62.58,62.59,62.47,62.47,46300.0,62.0258,62.0357,61.9168,61.9168,46300.0
2015-02-23 15:05:00,62.47,62.54,62.45,62.52,65800.0,61.9168,61.9862,61.897,61.9663,65800.0
2015-02-23 15:10:00,62.52,62.53,62.48,62.51,34600.0,61.9663,61.9763,61.9267,61.9564,34600.0
2015-02-23 15:15:00,62.51,62.55,62.49,62.55,44200.0,61.9564,61.9961,61.9366,61.9961,44200.0
2015-02-23 15:20:00,62.55,62.6,62.51,62.53,71700.0,61.9961,62.0456,61.9564,61.9763,71700.0
2015-02-23 15:25:00,62.53,62.53,62.47,62.48,35500.0,61.9763,61.9763,61.9168,61.9267,35500.0
2015-02-23 15:30:00,62.48,62.49,62.45,62.45,38400.0,61.9267,61.9366,61.897,61.897,38400.0
2015-02-23 15:35:00,62.46,62.46,62.42,62.44,46500.0,61.9069,61.9069,61.8672,61.887,46500.0
2015-02-23 15:40:00,62.44,62.45,62.39,62.41,68900.0,61.887,61.897,61.8375,61.8573,68900.0
2015-02-23 15:45:00,62.4,62.41,62.37,62.41,102200.0,61.8474,61.8573,61.8177,61.8573,102200.0
2015-02-23 15:50:00,62.41,62.48,62.41,62.48,96300.0,61.8573,61.9267,61.8573,61.9267,96300.0
2015-02-23 15:55:00,62.48,62.59,62.44,62.59,253700.0,61.9267,62.0357,61.887,62.0357,253700.0
2015-02-24 09:30:00,62.58,62.59,61.92,62.09,148900.0,62.0258,62.0357,61.3717,61.5401,148900.0
2015-02-24 09:35:00,62.13,62.23,62.02,62.15,118400.0,61.5798,61.6789,61.4708,61.5996,118400.0
2015-02-24 09:40:00,62.14,62.36,61.9,62.34,130700.0,61.5897,61.8078,61.3518,61.7879,130700.0
2015-02-24 09:45:00,62.34,62.34,62.08,62.08,60400.0,61.7879,61.7879,61.5302,61.5302,60400.0
2015-02-24 09:50:00,62.08,62.11,61.65,61.85,168700.0,61.5302,61.56,61.104,61.3023,168700.0
2015-02-24 09:55:00,61.81,61.93,61.6,61.75,149000.0,61.2626,61.3816,61.0545,61.2032,149000.0
2015-02-24 10:00:00,61.76,61.94,61.58,61.83,172500.0,61.2131,61.3915,61.0347,61.2824,172500.0
2015-02-24 10:05:00,61.83,61.84,61.64,61.7,177900.0,61.2824,61.2924,61.0941,61.1536,177900.0
2015-02-24 10:10:00,61.7,61.75,61.58,61.74,129000.0,61.1536,61.2032,61.0347,61.1932,129000.0
2015-02-24 10:15:00,61.73,61.77,61.55,61.64,59500.0,61.1833,61.223,61.0049,61.0941,59500.0
2015-02-24 10:20:00,61.63,61.79,61.55,61.79,62700.0,61.0842,61.2428,61.0049,61.2428,62700.0
2015-02-24 10:25:00,61.78,61.8,61.71,61.71,66100.0,61.2329,61.2527,61.1635,61.1635,66100.0
2015-02-24 10:30:00,61.72,61.75,61.67,61.75,33300.0,61.1734,61.2032,61.1239,61.2032,33300.0
2015-02-24 10:35:00,61.76,61.96,61.75,61.92,33600.0,61.2131,61.4113,61.2032,61.3717,33600.0
2015-02-24 10:40:00,61.91,61.98,61.87,61.87,53000.0,61.3617,61.4311,61.3221,61.3221,53000.0
2015-02-24 10:45:00,61.88,61.9,61.72,61.76,44500.0,61.332,61.3518,61.1734,61.2131,44500.0
2015-02-24 10:50:00,61.76,61.86,61.76,61.81,25100.0,61.2131,61.3122,61.2131,61.2626,25100.0
2015-02-24 10:55:00,61.81,61.81,61.73,61.78,25900.0,61.2626,61.2626,61.1833,61.2329,25900.0
2015-02-24 11:00:00,61.79,61.79,61.72,61.74,22300.0,61.2428,61.2428,61.1734,61.1932,22300.0
2015-02-24 11:05:00,61.73,61.77,61.72,61.73,54200.0,61.1833,61.223,61.1734,61.1833,54200.0
2015-02-24 11:10:00,61.73,61.89,61.73,61.86,90900.0,61.1833,61.3419,61.1833,61.3122,90900.0
2015-02-24 11:15:00,61.87,61.91,61.8,61.83,36500.0,61.3221,61.3617,61.2527,61.2824,36500.0
2015-02-24 11:20:00,61.82,61.92,61.81,61.92,25900.0,61.2725,61.3717,61.2626,61.3717,25900.0
2015-02-24 11:25:00,61.9,61.94,61.86,61.87,24600.0,61.3518,61.3915,61.3122,61.3221,24600.0
2015-02-24 11:30:00,61.87,61.92,61.84,61.92,23800.0,61.3221,61.3717,61.2924,61.3717,23800.0
2015-02-24 11:35:00,61.92,61.97,61.9,61.94,23200.0,61.3717,61.4212,61.3518,61.3915,23200.0
2015-02-24 11:40:00,61.93,61.98,61.9,61.9,32400.0,61.3816,61.4311,61.3518,61.3518,32400.0
2015-02-24 11:45:00,61.92,62.0,61.91,61.95,40100.0,61.3717,61.4509,61.3617,61.4014,40100.0
2015-02-24 11:50:00,61.95,62.02,61.9,61.96,79700.0,61.4014,61.4708,61.3518,61.4113,79700.0
2015-02-24 11:55:00,61.98,62.01,61.91,61.98,58000.0,61.4311,61.4609,61.3617,61.4311,58000.0
2015-02-24 12:00:00,61.99,62.02,61.93,61.95,121900.0,61.441,61.4708,61.3816,61.4014,121900.0
2015-02-24 12:05:00,61.94,61.96,61.81,61.81,72400.0,61.3915,61.4113,61.2626,61.2626,72400.0
2015-02-24 12:10:00,61.82,61.86,61.73,61.76,34200.0,61.2725,61.3122,61.1833,61.2131,34200.0
2015-02-24 12:15:00,61.75,61.77,61.67,61.72,44200.0,61.2032,61.223,61.1239,61.1734,44200.0
2015-02-24 12:20:00,61.71,61.85,61.71,61.85,41700.0,61.1635,61.3023,61.1635,61.3023,41700.0
2015-02-24 12:25:00,61.83,61.86,61.73,61.76,13800.0,61.2824,61.3122,61.1833,61.2131,13800.0
2015-02-24 12:30:00,61.75,61.75,61.62,61.68,37300.0,61.2032,61.2032,61.0743,61.1338,37300.0
2015-02-24 12:35:00,61.68,61.73,61.67,61.73,12800.0,61.1338,61.1833,61.1239,61.1833,12800.0
2015-02-24 12:40:00,61.72,61.84,61.69,61.84,11900.0,61.1734,61.2924,61.1437,61.2924,11900.0
2015-02-24 12:45:00,61.83,61.86,61.73,61.74,16000.0,61.2824,61.3122,61.1833,61.1932,16000.0
2015-02-24 12:50:00,61.72,61.77,61.72,61.75,26300.0,61.1734,61.223,61.1734,61.2032,26300.0
2015-02-24 12:55:00,61.75,61.87,61.74,61.86,16000.0,61.2032,61.3221,61.1932,61.3122,16000.0
2015-02-24 13:00:00,61.86,61.87,61.82,61.82,25800.0,61.3122,61.3221,61.2725,61.2725,25800.0
2015-02-24 13:05:00,61.82,61.82,61.7,61.74,21900.0,61.2725,61.2725,61.1536,61.1932,21900.0
2015-02-24 13:10:00,61.74,61.76,61.67,61.67,18400.0,61.1932,61.2131,61.1239,61.1239,18400.0
2015-02-24 13:15:00,61.68,61.71,61.65,61.69,21900.0,61.1338,61.1635,61.104,61.1437,21900.0
2015-02-24 13:20:00,61.68,61.7,61.67,61.7,15200.0,61.1338,61.1536,61.1239,61.1536,15200.0
2015-02-24 13:25:00,61.69,61.78,61.68,61.78,13100.0,61.1437,61.2329,61.1338,61.2329,13100.0
2015-02-24 13:30:00,61.78,61.86,61.78,61.84,24400.0,61.2329,61.3122,61.2329,61.2924,24400.0
2015-02-24 13:35:00,61.85,61.85,61.74,61.82,17500.0,61.3023,61.3023,61.1932,61.2725,17500.0
2015-02-24 13:40:00,61.82,61.83,61.8,61.83,13500.0,61.2725,61.2824,61.2527,61.2824,13500.0
2015-02-24 13:45:00,61.83,61.83,61.69,61.7,29000.0,61.2824,61.2824,61.1437,61.1536,29000.0
2015-02-24 13:50:00,61.7,61.74,61.69,61.74,19600.0,61.1536,61.1932,61.1437,61.1932,19600.0
2015-02-24 13:55:00,61.74,61.75,61.68,61.68,25300.0,61.1932,61.2032,61.1338,61.1338,25300.0
2015-02-24 14:00:00,61.68,61.8,61.68,61.79,40500.0,61.1338,61.2527,61.1338,61.2428,40500.0
2015-02-24 14:05:00,61.79,61.79,61.72,61.75,20100.0,61.2428,61.2428,61.1734,61.2032,20100.0
2015-02-24 14:10:00,61.74,61.75,61.71,61.71,12500.0,61.1932,61.2032,61.1635,61.1635,12500.0
2015-02-24 14:15:00,61.71,61.72,61.69,61.69,32200.0,61.1635,61.1734,61.1437,61.1437,32200.0
2015-02-24 14:20:00,61.69,61.7,61.65,61.69,22700.0,61.1437,61.1536,61.104,61.1437,22700.0
2015-02-24 14:25:00,61.7,61.72,61.65,61.66,19800.0,61.1536,61.1734,61.104,61.114,19800.0
2015-02-24 14:30:00,61.66,61.69,61.65,61.66,20300.0,61.114,61.1437,61.104,61.114,20300.0
2015-02-24 14:35:00,61.67,61.69,61.65,61.69,13300.0,61.1239,61.1437,61.104,61.1437,13300.0
2015-02-24 14:40:00,61.7,61.85,61.69,61.85,16300.0,61.1536,61.3023,61.1437,61.3023,16300.0
2015-02-24 14:45:00,61.85,61.9,61.84,61.89,17800.0,61.3023,61.3518,61.2924,61.3419,17800.0
2015-02-24 14:50:00,61.89,61.93,61.86,61.93,22500.0,61.3419,61.3816,61.3122,61.3816,22500.0
2015-02-24 14:55:00,61.92,61.95,61.9,61.95,18200.0,61.3717,61.4014,61.3518,61.4014,18200.0
2015-02-24 15:00:00,61.95,61.98,61.91,61.91,24600.0,61.4014,61.4311,61.3617,61.3617,24600.0
2015-02-24 15:05:00,61.91,61.91,61.83,61.84,51500.0,61.3617,61.3617,61.2824,61.2924,51500.0
2015-02-24 15:10:00,61.84,61.84,61.76,61.8,20800.0,61.2924,61.2924,61.2131,61.2527,20800.0
2015-02-24 15:15:00,61.78,61.83,61.76,61.79,33600.0,61.2329,61.2824,61.2131,61.2428,33600.0
2015-02-24 15:20:00,61.79,61.79,61.73,61.78,49200.0,61.2428,61.2428,61.1833,61.2329,49200.0
2015-02-24 15:25:00,61.77,61.78,61.73,61.74,31500.0,61.223,61.2329,61.1833,61.1932,31500.0
2015-02-24 15:30:00,61.74,61.74,61.67,61.69,70500.0,61.1932,61.1932,61.1239,61.1437,70500.0
2015-02-24 15:35:00,61.69,61.75,61.67,61.75,54700.0,61.1437,61.2032,61.1239,61.2032,54700.0
2015-02-24 15:40:00,61.76,61.82,61.75,61.8,56600.0,61.2131,61.2725,61.2032,61.2527,56600.0
2015-02-24 15:45:00,61.8,61.85,61.78,61.79,76400.0,61.2527,61.3023,61.2329,61.2428,76400.0
2015-02-24 15:50:00,61.8,61.96,61.79,61.96,211300.0,61.2527,61.4113,61.2428,61.4113,211300.0
2015-02-24 15:55:00,61.96,61.98,61.91,61.92,284600.0,61.4113,61.4311,61.3617,61.3717,284600.0
2015-02-25 09:30:00,61.93,62.03,61.89,61.99,95100.0,61.3816,61.4807,61.3419,61.441,95100.0
2015-02-25 09:35:00,62.01,62.23,61.9,62.05,59400.0,61.4609,61.6789,61.3518,61.5005,59400.0
2015-02-25 09:40:00,62.06,62.2,61.91,62.0,40000.0,61.5104,61.6492,61.3617,61.4509,40000.0
2015-02-25 09:45:00,62.01,62.13,61.96,62.13,34300.0,61.4609,61.5798,61.4113,61.5798,34300.0
2015-02-25 09:50:00,62.13,62.22,62.07,62.12,34800.0,61.5798,61.669,61.5203,61.5699,34800.0
2015-02-25 09:55:00,62.15,62.37,62.15,62.33,50400.0,61.5996,61.8177,61.5996,61.778,50400.0
2015-02-25 10:00:00,62.35,62.4,62.25,62.31,43900.0,61.7978,61.8474,61.6987,61.7582,43900.0
2015-02-25 10:05:00,62.32,62.42,62.3,62.38,26700.0,61.7681,61.8672,61.7483,61.8276,26700.0
2015-02-25 10:10:00,62.37,62.62,62.37,62.58,61900.0,61.8177,62.0655,61.8177,62.0258,61900.0
2015-02-25 10:15:00,62.57,62.71,62.56,62.6,54700.0,62.0159,62.1547,62.006,62.0456,54700.0
2015-02-25 10:20:00,62.59,62.6,62.42,62.46,50500.0,62.0357,62.0456,61.8672,61.9069,50500.0
2015-02-25 10:25:00,62.47,62.5,62.4,62.4,40400.0,61.9168,61.9465,61.8474,61.8474,40400.0
2015-02-25 10:30:00,62.39,62.45,62.28,62.41,88000.0,61.8375,61.897,61.7285,61.8573,88000.0
2015-02-25 10:35:00,62.41,62.45,62.28,62.3,44600.0,61.8573,61.897,61.7285,61.7483,44600.0
2015-02-25 10:40:00,62.32,62.45,62.3,62.41,29000.0,61.7681,61.897,61.7483,61.8573,29000.0
2015-02-25 10:45:00,62.43,62.5,62.42,62.43,29900.0,61.8771,61.9465,61.8672,61.8771,29900.0
2015-02-25 10:50:00,62.42,62.47,62.34,62.34,27200.0,61.8672,61.9168,61.7879,61.7879,27200.0
2015-02-25 10:55:00,62.34,62.39,62.34,62.37,11800.0,61.7879,61.8375,61.7879,61.8177,11800.0
2015-02-25 11:00:00,62.38,62.42,62.33,62.34,38800.0,61.8276,61.8672,61.778,61.7879,38800.0
2015-02-25 11:05:00,62.36,62.42,62.36,62.37,49800.0,61.8078,61.8672,61.8078,61.8177,49800.0
2015-02-25 11:10:00,62.37,62.44,62.36,62.42,38700.0,61.8177,61.887,61.8078,61.8672,38700.0
2015-02-25 11:15:00,62.42,62.61,62.4,62.47,55000.0,61.8672,62.0555,61.8474,61.9168,55000.0
2015-02-25 11:20:00,62.46,62.63,62.45,62.55,20900.0,61.9069,62.0754,61.897,61.9961,20900.0
2015-02-25 11:25:00,62.58,62.58,62.46,62.46,26000.0,62.0258,62.0258,61.9069,61.9069,26000.0
2015-02-25 11:30:00,62.46,62.46,62.37,62.45,28500.0,61.9069,61.9069,61.8177,61.897,28500.0
2015-02-25 11:35:00,62.45,62.53,62.43,62.52,19400.0,61.897,61.9763,61.8771,61.9663,19400.0
2015-02-25 11:40:00,62.52,62.57,62.48,62.51,13500.0,61.9663,62.0159,61.9267,61.9564,13500.0
2015-02-25 11:45:00,62.52,62.54,62.51,62.53,14900.0,61.9663,61.9862,61.9564,61.9763,14900.0
2015-02-25 11:50:00,62.53,62.69,62.53,62.67,43700.0,61.9763,62.1348,61.9763,62.115,43700.0
2015-02-25 11:55:00,62.67,62.72,62.61,62.65,36000.0,62.115,62.1646,62.0555,62.0952,36000.0
2015-02-25 12:00:00,62.66,62.84,62.64,62.82,70500.0,62.1051,62.2835,62.0853,62.2637,70500.0
2015-02-25 12:05:00,62.82,63.0,62.81,62.98,105300.0,62.2637,62.4421,62.2538,62.4223,105300.0
2015-02-25 12:10:00,62.98,63.05,62.94,62.96,62900.0,62.4223,62.4916,62.3826,62.4024,62900.0
2015-02-25 12:15:00,62.96,62.97,62.7,62.71,50500.0,62.4024,62.4124,62.1447,62.1547,50500.0
2015-02-25 12:20:00,62.72,62.76,62.68,62.7,17600.0,62.1646,62.2042,62.1249,62.1447,17600.0
2015-02-25 12:25:00,62.69,62.69,62.46,62.49,29400.0,62.1348,62.1348,61.9069,61.9366,29400.0
2015-02-25 12:30:00,62.49,62.54,62.41,62.44,37900.0,61.9366,61.9862,61.8573,61.887,37900.0
2015-02-25 12:35:00,62.45,62.52,62.44,62.48,19300.0,61.897,61.9663,61.887,61.9267,19300.0
2015-02-25 12:40:00,62.47,62.51,62.36,62.37,52400.0,61.9168,61.9564,61.8078,61.8177,52400.0
2015-02-25 12:45:00,62.39,62.45,62.38,62.38,22000.0,61.8375,61.897,61.8276,61.8276,22000.0
2015-02-25 12:50:00,62.37,62.44,62.36,62.39,21000.0,61.8177,61.887,61.8078,61.8375,21000.0
2015-02-25 12:55:00,62.38,62.42,62.34,62.41,27600.0,61.8276,61.8672,61.7879,61.8573,27600.0
2015-02-25 13:00:00,62.41,62.42,62.35,62.38,13500.0,61.8573,61.8672,61.7978,61.8276,13500.0
2015-02-25 13:05:00,62.38,62.54,62.38,62.46,29600.0,61.8276,61.9862,61.8276,61.9069,29600.0
2015-02-25 13:10:00,62.46,62.53,62.44,62.51,39100.0,61.9069,61.9763,61.887,61.9564,39100.0
2015-02-25 13:15:00,62.51,62.56,62.49,62.53,27900.0,61.9564,62.006,61.9366,61.9763,27900.0
2015-02-25 13:20:00,62.52,62.54,62.49,62.53,20600.0,61.9663,61.9862,61.9366,61.9763,20600.0
2015-02-25 13:25:00,62.53,62.54,62.47,62.49,22600.0,61.9763,61.9862,61.9168,61.9366,22600.0
2015-02-25 13:30:00,62.5,62.58,62.41,62.57,38900.0,61.9465,62.0258,61.8573,62.0159,38900.0
2015-02-25 13:35:00,62.56,62.69,62.55,62.65,64000.0,62.006,62.1348,61.9961,62.0952,64000.0
2015-02-25 13:40:00,62.69,62.69,62.62,62.65,33800.0,62.1348,62.1348,62.0655,62.0952,33800.0
2015-02-25 13:45:00,62.62,62.71,62.6,62.71,21600.0,62.0655,62.1547,62.0456,62.1547,21600.0
2015-02-25 13:50:00,62.73,62.89,62.73,62.79,40000.0,62.1745,62.3331,62.1745,62.2339,40000.0
2015-02-25 13:55:00,62.81,62.85,62.7,62.77,40800.0,62.2538,62.2934,62.1447,62.2141,40800.0
2015-02-25 14:00:00,62.78,62.8,62.72,62.76,37200.0,62.224,62.2439,62.1646,62.2042,37200.0
2015-02-25 14:05:00,62.78,62.82,62.75,62.81,26900.0,62.224,62.2637,62.1943,62.2538,26900.0
2015-02-25 14:10:00,62.8,62.88,62.75,62.84,35400.0,62.2439,62.3232,62.1943,62.2835,35400.0
2015-02-25 14:15:00,62.84,62.93,62.82,62.86,32000.0,62.2835,62.3727,62.2637,62.3033,32000.0
2015-02-25 14:20:00,62.86,62.86,62.75,62.8,33800.0,62.3033,62.3033,62.1943,62.2439,33800.0
2015-02-25 14:25:00,62.8,62.85,62.78,62.82,26400.0,62.2439,62.2934,62.224,62.2637,26400.0
2015-02-25 14:30:00,62.82,62.82,62.74,62.78,36400.0,62.2637,62.2637,62.1844,62.224,36400.0
2015-02-25 14:35:00,62.78,62.78,62.6,62.6,33500.0,62.224,62.224,62.0456,62.0456,33500.0
2015-02-25 14:40:00,62.58,62.62,62.49,62.52,27400.0,62.0258,62.0655,61.9366,61.9663,27400.0
2015-02-25 14:45:00,62.52,62.66,62.49,62.57,36500.0,61.9663,62.1051,61.9366,62.0159,36500.0
2015-02-25 14:50:00,62.57,62.59,62.45,62.53,25700.0,62.0159,62.0357,61.897,61.9763,25700.0
2015-02-25 14:55:00,62.53,62.67,62.53,62.67,51000.0,61.9763,62.115,61.9763,62.115,51000.0
2015-02-25 15:00:00,62.67,62.72,62.62,62.63,54000.0,62.115,62.1646,62.0655,62.0754,54000.0
2015-02-25 15:05:00,62.63,62.67,62.37,62.38,93300.0,62.0754,62.115,61.8177,61.8276,93300.0
2015-02-25 15:10:00,62.38,62.4,62.29,62.37,67500.0,61.8276,61.8474,61.7384,61.8177,67500.0
2015-02-25 15:15:00,62.39,62.4,62.32,62.36,74500.0,61.8375,61.8474,61.7681,61.8078,74500.0
2015-02-25 15:20:00,62.36,62.65,62.35,62.64,84400.0,61.8078,62.0952,61.7978,62.0853,84400.0
2015-02-25 15:25:00,62.64,62.66,62.55,62.58,76900.0,62.0853,62.1051,61.9961,62.0258,76900.0
2015-02-25 15:30:00,62.57,62.66,62.56,62.63,81000.0,62.0159,62.1051,62.006,62.0754,81000.0
2015-02-25 15:35:00,62.62,62.77,62.62,62.7,86100.0,62.0655,62.2141,62.0655,62.1447,86100.0
2015-02-25 15:40:00,62.7,62.74,62.64,62.73,85600.0,62.1447,62.1844,62.0853,62.1745,85600.0
2015-02-25 15:45:00,62.74,62.84,62.72,62.75,158900.0,62.1844,62.2835,62.1646,62.1943,158900.0
2015-02-25 15:50:00,62.76,62.8,62.72,62.76,218400.0,62.2042,62.2439,62.1646,62.2042,218400.0
2015-02-25 15:55:00,62.78,62.94,62.73,62.85,413500.0,62.224,62.3826,62.1745,62.2934,413500.0
2015-02-26 09:30:00,70.02,71.0,69.78,70.27,2307300.0,69.3999,70.3712,69.162,69.6477,2307300.0
2015-02-26 09:35:00,70.25,70.74,69.2,69.6,961600.0,69.6279,70.1135,68.5872,68.9836,961600.0
2015-02-26 09:40:00,69.52,70.13,69.15,69.92,669200.0,68.9043,69.5089,68.5376,69.3008,669200.0
2015-02-26 09:45:00,69.92,70.08,69.75,70.02,554700.0,69.3008,69.4594,69.1323,69.3999,554700.0
2015-02-26 09:50:00,70.02,70.1,69.33,69.89,485300.0,69.3999,69.4792,68.716,69.2711,485300.0
2015-02-26 09:55:00,69.88,70.0,69.57,69.7,273500.0,69.2612,69.3801,68.9539,69.0828,273500.0
2015-02-26 10:00:00,69.69,69.72,69.0,69.34,642500.0,69.0728,69.1026,68.389,68.7259,642500.0
2015-02-26 10:05:00,69.34,69.6,69.01,69.44,457400.0,68.7259,68.9836,68.3989,68.8251,457400.0
2015-02-26 10:10:00,69.45,69.95,69.39,69.8,240900.0,68.835,69.3305,68.7755,69.1819,240900.0
2015-02-26 10:15:00,69.8,70.25,69.56,69.82,383200.0,69.1819,69.6279,68.944,69.2017,383200.0
2015-02-26 10:20:00,69.83,70.0,69.52,69.68,176400.0,69.2116,69.3801,68.9043,69.0629,176400.0
2015-02-26 10:25:00,69.66,69.98,69.55,69.9,213700.0,69.0431,69.3603,68.9341,69.281,213700.0
2015-02-26 10:30:00,69.89,70.06,69.68,69.74,185800.0,69.2711,69.4396,69.0629,69.1224,185800.0
2015-02-26 10:35:00,69.75,69.9,69.54,69.77,214500.0,69.1323,69.281,68.9242,69.1521,214500.0
2015-02-26 10:40:00,69.76,69.96,69.68,69.94,126700.0,69.1422,69.3405,69.0629,69.3206,126700.0
2015-02-26 10:45:00,69.94,70.33,69.79,69.87,358300.0,69.3206,69.7072,69.172,69.2512,358300.0
2015-02-26 10:50:00,69.91,70.28,69.86,70.03,206700.0,69.2909,69.6576,69.2413,69.4098,206700.0
2015-02-26 10:55:00,70.07,70.07,69.9,69.92,172900.0,69.4495,69.4495,69.281,69.3008,172900.0
2015-02-26 11:00:00,69.91,70.01,69.85,69.89,178100.0,69.2909,69.39,69.2314,69.2711,178100.0
2015-02-26 11:05:00,69.91,69.95,69.41,69.73,264700.0,69.2909,69.3305,68.7953,69.1125,264700.0
2015-02-26 11:10:00,69.73,69.75,69.42,69.48,158200.0,69.1125,69.1323,68.8052,68.8647,158200.0
2015-02-26 11:15:00,69.49,69.65,69.3,69.52,248800.0,68.8746,69.0332,68.6863,68.9043,248800.0
2015-02-26 11:20:00,69.52,69.81,69.52,69.81,160800.0,68.9043,69.1918,68.9043,69.1918,160800.0
2015-02-26 11:25:00,69.8,69.9,69.76,69.82,158600.0,69.1819,69.281,69.1422,69.2017,158600.0
2015-02-26 11:30:00,69.81,69.81,69.53,69.59,106800.0,69.1918,69.1918,68.9143,68.9737,106800.0
2015-02-26 11:35:00,69.6,69.69,69.51,69.63,93000.0,68.9836,69.0728,68.8944,69.0134,93000.0
2015-02-26 11:40:00,69.62,69.65,69.43,69.48,173200.0,69.0035,69.0332,68.8151,68.8647,173200.0
2015-02-26 11:45:00,69.5,69.83,69.49,69.82,130700.0,68.8845,69.2116,68.8746,69.2017,130700.0
2015-02-26 11:50:00,69.82,69.94,69.66,69.81,135700.0,69.2017,69.3206,69.0431,69.1918,135700.0
2015-02-26 11:55:00,69.81,69.9,69.76,69.85,85000.0,69.1918,69.281,69.1422,69.2314,85000.0
2015-02-26 12:00:00,69.85,69.93,69.85,69.88,127700.0,69.2314,69.3107,69.2314,69.2612,127700.0
2015-02-26 12:05:00,69.89,69.92,69.79,69.86,116400.0,69.2711,69.3008,69.172,69.2413,116400.0
2015-02-26 12:10:00,69.86,70.01,69.86,69.88,132800.0,69.2413,69.39,69.2413,69.2612,132800.0
2015-02-26 12:15:00,69.88,69.93,69.76,69.84,61900.0,69.2612,69.3107,69.1422,69.2215,61900.0
2015-02-26 12:20:00,69.78,69.93,69.71,69.74,131700.0,69.162,69.3107,69.0927,69.1224,131700.0
2015-02-26 12:25:00,69.74,69.74,69.5,69.68,171900.0,69.1224,69.1224,68.8845,69.0629,171900.0
2015-02-26 12:30:00,69.67,69.76,69.6,69.75,85600.0,69.053,69.1422,68.9836,69.1323,85600.0
2015-02-26 12:35:00,69.75,69.76,69.7,69.76,68100.0,69.1323,69.1422,69.0828,69.1422,68100.0
2015-02-26 12:40:00,69.75,69.76,69.52,69.56,108200.0,69.1323,69.1422,68.9043,68.944,108200.0
2015-02-26 12:45:00,69.56,69.76,69.53,69.66,71300.0,68.944,69.1422,68.9143,69.0431,71300.0
2015-02-26 12:50:00,69.7,69.76,69.68,69.75,53900.0,69.0828,69.1422,69.0629,69.1323,53900.0
2015-02-26 12:55:00,69.75,69.83,69.74,69.77,69900.0,69.1323,69.2116,69.1224,69.1521,69900.0
2015-02-26 13:00:00,69.76,69.83,69.71,69.83,77200.0,69.1422,69.2116,69.0927,69.2116,77200.0
2015-02-26 13:05:00,69.81,69.84,69.77,69.81,55300.0,69.1918,69.2215,69.1521,69.1918,55300.0
2015-02-26 13:10:00,69.81,69.86,69.73,69.77,88300.0,69.1918,69.2413,69.1125,69.1521,88300.0
2015-02-26 13:15:00,69.77,69.87,69.77,69.8,91400.0,69.1521,69.2512,69.1521,69.1819,91400.0
2015-02-26 13:20:00,69.8,69.8,69.7,69.77,128700.0,69.1819,69.1819,69.0828,69.1521,128700.0
2015-02-26 13:25:00,69.76,69.84,69.76,69.83,47800.0,69.1422,69.2215,69.1422,69.2116,47800.0
2015-02-26 13:30:00,69.83,69.84,69.7,69.79,89500.0,69.2116,69.2215,69.0828,69.172,89500.0
2015-02-26 13:35:00,69.79,69.8,69.71,69.75,67800.0,69.172,69.1819,69.0927,69.1323,67800.0
2015-02-26 13:40:00,69.74,69.76,69.71,69.73,70400.0,69.1224,69.1422,69.0927,69.1125,70400.0
2015-02-26 13:45:00,69.72,69.76,69.61,69.62,109800.0,69.1026,69.1422,68.9936,69.0035,109800.0
2015-02-26 13:50:00,69.62,69.68,69.5,69.62,176600.0,69.0035,69.0629,68.8845,69.0035,176600.0
2015-02-26 13:55:00,69.61,69.63,69.28,69.31,102700.0,68.9936,69.0134,68.6665,68.6962,102700.0
2015-02-26 14:00:00,69.3,69.56,69.28,69.55,112400.0,68.6863,68.944,68.6665,68.9341,112400.0
2015-02-26 14:05:00,69.55,69.63,69.42,69.44,100500.0,68.9341,69.0134,68.8052,68.8251,100500.0
2015-02-26 14:10:00,69.44,69.51,69.4,69.4,135500.0,68.8251,68.8944,68.7854,68.7854,135500.0
2015-02-26 14:15:00,69.41,69.41,69.14,69.31,180600.0,68.7953,68.7953,68.5277,68.6962,180600.0
2015-02-26 14:20:00,69.31,69.32,69.06,69.22,165800.0,68.6962,68.7061,68.4484,68.607,165800.0
2015-02-26 14:25:00,69.22,69.37,69.22,69.3,94800.0,68.607,68.7557,68.607,68.6863,94800.0
2015-02-26 14:30:00,69.3,69.39,69.2,69.25,123700.0,68.6863,68.7755,68.5872,68.6367,123700.0
2015-02-26 14:35:00,69.23,69.27,69.07,69.19,129100.0,68.6169,68.6566,68.4583,68.5773,129100.0
2015-02-26 14:40:00,69.2,69.23,69.07,69.21,150000.0,68.5872,68.6169,68.4583,68.5971,150000.0
2015-02-26 14:45:00,69.21,69.31,69.09,69.3,123900.0,68.5971,68.6962,68.4782,68.6863,123900.0
2015-02-26 14:50:00,69.31,69.41,69.3,69.39,115800.0,68.6962,68.7953,68.6863,68.7755,115800.0
2015-02-26 14:55:00,69.41,69.51,69.36,69.5,122800.0,68.7953,68.8944,68.7458,68.8845,122800.0
2015-02-26 15:00:00,69.5,69.51,69.2,69.24,121900.0,68.8845,68.8944,68.5872,68.6268,121900.0
2015-02-26 15:05:00,69.24,69.49,69.23,69.41,129800.0,68.6268,68.8746,68.6169,68.7953,129800.0
2015-02-26 15:10:00,69.4,69.51,69.38,69.5,167800.0,68.7854,68.8944,68.7656,68.8845,167800.0
2015-02-26 15:15:00,69.51,69.88,69.5,69.85,209300.0,68.8944,69.2612,68.8845,69.2314,209300.0
2015-02-26 15:20:00,69.85,70.08,69.83,69.89,300200.0,69.2314,69.4594,69.2116,69.2711,300200.0
2015-02-26 15:25:00,69.9,70.17,69.85,70.11,203300.0,69.281,69.5486,69.2314,69.4891,203300.0
2015-02-26 15:30:00,70.09,70.28,69.96,70.02,267500.0,69.4693,69.6576,69.3405,69.3999,267500.0
2015-02-26 15:35:00,70.02,70.04,69.9,69.99,158900.0,69.3999,69.4197,69.281,69.3702,158900.0
2015-02-26 15:40:00,69.99,70.24,69.92,70.24,275000.0,69.3702,69.618,69.3008,69.618,275000.0
2015-02-26 15:45:00,70.24,70.37,70.14,70.3,447600.0,69.618,69.7468,69.5189,69.6774,447600.0
2015-02-26 15:50:00,70.31,70.41,70.26,70.4,386600.0,69.6874,69.7865,69.6378,69.7766,386600.0
2015-02-26 15:55:00,70.41,70.41,70.14,70.24,541100.0,69.7865,69.7865,69.5189,69.618,541100.0
2015-02-27 09:30:00,69.71,70.33,69.71,70.04,418100.0,69.0927,69.7072,69.0927,69.4197,418100.0
2015-02-27 09:35:00,70.04,70.41,69.93,70.37,212900.0,69.4197,69.7865,69.3107,69.7468,212900.0
2015-02-27 09:40:00,70.3,70.4,69.85,69.99,216800.0,69.6774,69.7766,69.2314,69.3702,216800.0
2015-02-27 09:45:00,70.02,70.02,69.67,69.76,174000.0,69.3999,69.3999,69.053,69.1422,174000.0
2015-02-27 09:50:00,69.77,69.9,69.66,69.72,87600.0,69.1521,69.281,69.0431,69.1026,87600.0
2015-02-27 09:55:00,69.71,69.78,69.31,69.7,190300.0,69.0927,69.162,68.6962,69.0828,190300.0
2015-02-27 10:00:00,69.69,69.83,69.42,69.42,71500.0,69.0728,69.2116,68.8052,68.8052,71500.0
2015-02-27 10:05:00,69.4,69.55,69.25,69.48,165200.0,68.7854,68.9341,68.6367,68.8647,165200.0
2015-02-27 10:10:00,69.47,69.48,69.26,69.35,48800.0,68.8548,68.8647,68.6467,68.7359,48800.0
2015-02-27 10:15:00,69.36,69.4,69.26,69.39,71700.0,68.7458,68.7854,68.6467,68.7755,71700.0
2015-02-27 10:20:00,69.39,69.89,69.31,69.79,180200.0,68.7755,69.2711,68.6962,69.172,180200.0
2015-02-27 10:25:00,69.79,70.01,69.4,69.93,227400.0,69.172,69.39,68.7854,69.3107,227400.0
2015-02-27 10:30:00,69.93,70.02,69.81,69.93,154900.0,69.3107,69.3999,69.1918,69.3107,154900.0
2015-02-27 10:35:00,69.92,69.95,69.85,69.89,54200.0,69.3008,69.3305,69.2314,69.2711,54200.0
2015-02-27 10:40:00,69.89,69.95,69.8,69.8,83500.0,69.2711,69.3305,69.1819,69.1819,83500.0
2015-02-27 10:45:00,69.82,69.82,69.72,69.78,69900.0,69.2017,69.2017,69.1026,69.162,69900.0
2015-02-27 10:50:00,69.78,69.78,69.53,69.6,162900.0,69.162,69.162,68.9143,68.9836,162900.0
2015-02-27 10:55:00,69.61,69.67,69.55,69.59,84300.0,68.9936,69.053,68.9341,68.9737,84300.0
2015-02-27 11:00:00,69.58,69.59,69.52,69.56,43300.0,68.9638,68.9737,68.9043,68.944,43300.0
2015-02-27 11:05:00,69.55,69.6,69.51,69.6,86200.0,68.9341,68.9836,68.8944,68.9836,86200.0
2015-02-27 11:10:00,69.6,69.81,69.59,69.71,149400.0,68.9836,69.1918,68.9737,69.0927,149400.0
2015-02-27 11:15:00,69.7,69.79,69.68,69.79,64600.0,69.0828,69.172,69.0629,69.172,64600.0
2015-02-27 11:20:00,69.79,69.8,69.65,69.69,37000.0,69.172,69.1819,69.0332,69.0728,37000.0
2015-02-27 11:25:00,69.69,69.71,69.52,69.57,73300.0,69.0728,69.0927,68.9043,68.9539,73300.0
2015-02-27 11:30:00,69.55,69.59,69.22,69.26,99800.0,68.9341,68.9737,68.607,68.6467,99800.0
2015-02-27 11:35:00,69.26,69.36,69.06,69.15,130600.0,68.6467,68.7458,68.4484,68.5376,130600.0
2015-02-27 11:40:00,69.16,69.33,69.15,69.28,65100.0,68.5475,68.716,68.5376,68.6665,65100.0
2015-02-27 11:45:00,69.28,69.32,69.14,69.3,116600.0,68.6665,68.7061,68.5277,68.6863,116600.0
2015-02-27 11:50:00,69.29,69.36,69.25,69.3,148500.0,68.6764,68.7458,68.6367,68.6863,148500.0
2015-02-27 11:55:00,69.3,69.35,69.19,69.29,61900.0,68.6863,68.7359,68.5773,68.6764,61900.0
2015-02-27 12:00:00,69.29,69.4,69.29,69.29,41400.0,68.6764,68.7854,68.6764,68.6764,41400.0
2015-02-27 12:05:00,69.27,69.3,69.23,69.26,24800.0,68.6566,68.6863,68.6169,68.6467,24800.0
2015-02-27 12:10:00,69.26,69.34,69.24,69.31,40100.0,68.6467,68.7259,68.6268,68.6962,40100.0
2015-02-27 12:15:00,69.33,69.33,69.24,69.27,55900.0,68.716,68.716,68.6268,68.6566,55900.0
2015-02-27 12:20:00,69.27,69.33,69.24,69.31,29200.0,68.6566,68.716,68.6268,68.6962,29200.0
2015-02-27 12:25:00,69.3,69.31,69.24,69.3,31300.0,68.6863,68.6962,68.6268,68.6863,31300.0
2015-02-27 12:30:00,69.29,69.4,69.28,69.4,73200.0,68.6764,68.7854,68.6665,68.7854,73200.0
2015-02-27 12:35:00,69.38,69.38,69.32,69.34,17600.0,68.7656,68.7656,68.7061,68.7259,17600.0
2015-02-27 12:40:00,69.34,69.38,69.31,69.37,28700.0,68.7259,68.7656,68.6962,68.7557,28700.0
2015-02-27 12:45:00,69.38,69.39,69.2,69.2,53800.0,68.7656,68.7755,68.5872,68.5872,53800.0
2015-02-27 12:50:00,69.22,69.29,69.2,69.23,43900.0,68.607,68.6764,68.5872,68.6169,43900.0
2015-02-27 12:55:00,69.21,69.26,69.21,69.22,31100.0,68.5971,68.6467,68.5971,68.607,31100.0
2015-02-27 13:00:00,69.21,69.23,69.1,69.12,41800.0,68.5971,68.6169,68.4881,68.5079,41800.0
2015-02-27 13:05:00,69.13,69.18,69.01,69.18,66100.0,68.5178,68.5674,68.3989,68.5674,66100.0
2015-02-27 13:10:00,69.17,69.47,69.16,69.47,132600.0,68.5574,68.8548,68.5475,68.8548,132600.0
2015-02-27 13:15:00,69.47,69.48,69.39,69.39,62800.0,68.8548,68.8647,68.7755,68.7755,62800.0
2015-02-27 13:20:00,69.4,69.49,69.31,69.31,55400.0,68.7854,68.8746,68.6962,68.6962,55400.0
2015-02-27 13:25:00,69.3,69.37,69.28,69.34,60200.0,68.6863,68.7557,68.6665,68.7259,60200.0
2015-02-27 13:30:00,69.35,69.35,69.27,69.31,35500.0,68.7359,68.7359,68.6566,68.6962,35500.0
2015-02-27 13:35:00,69.3,69.35,69.3,69.34,39400.0,68.6863,68.7359,68.6863,68.7259,39400.0
2015-02-27 13:40:00,69.33,69.37,69.3,69.36,42900.0,68.716,68.7557,68.6863,68.7458,42900.0
2015-02-27 13:45:00,69.35,69.48,69.35,69.48,48700.0,68.7359,68.8647,68.7359,68.8647,48700.0
2015-02-27 13:50:00,69.47,69.49,69.41,69.47,28700.0,68.8548,68.8746,68.7953,68.8548,28700.0
2015-02-27 13:55:00,69.48,69.55,69.36,69.49,89800.0,68.8647,68.9341,68.7458,68.8746,89800.0
2015-02-27 14:00:00,69.49,69.51,69.4,69.46,130200.0,68.8746,68.8944,68.7854,68.8449,130200.0
2015-02-27 14:05:00,69.47,69.56,69.46,69.53,50000.0,68.8548,68.944,68.8449,68.9143,50000.0
2015-02-27 14:10:00,69.53,69.53,69.25,69.26,106200.0,68.9143,68.9143,68.6367,68.6467,106200.0
2015-02-27 14:15:00,69.25,69.36,69.17,69.27,44700.0,68.6367,68.7458,68.5574,68.6566,44700.0
2015-02-27 14:20:00,69.27,69.32,69.2,69.23,48400.0,68.6566,68.7061,68.5872,68.6169,48400.0
2015-02-27 14:25:00,69.24,69.27,69.22,69.26,41100.0,68.6268,68.6566,68.607,68.6467,41100.0
2015-02-27 14:30:00,69.25,69.33,69.22,69.3,46800.0,68.6367,68.716,68.607,68.6863,46800.0
2015-02-27 14:35:00,69.29,69.4,69.24,69.25,67400.0,68.6764,68.7854,68.6268,68.6367,67400.0
2015-02-27 14:40:00,69.25,69.26,69.17,69.23,45700.0,68.6367,68.6467,68.5574,68.6169,45700.0
2015-02-27 14:45:00,69.22,69.36,69.19,69.34,34000.0,68.607,68.7458,68.5773,68.7259,34000.0
2015-02-27 14:50:00,69.34,69.36,69.22,69.28,43900.0,68.7259,68.7458,68.607,68.6665,43900.0
2015-02-27 14:55:00,69.28,69.31,69.21,69.22,36900.0,68.6665,68.6962,68.5971,68.607,36900.0
2015-02-27 15:00:00,69.22,69.36,69.2,69.35,83500.0,68.607,68.7458,68.5872,68.7359,83500.0
2015-02-27 15:05:00,69.36,69.49,69.33,69.34,65000.0,68.7458,68.8746,68.716,68.7259,65000.0
2015-02-27 15:10:00,69.34,69.43,69.33,69.37,60600.0,68.7259,68.8151,68.716,68.7557,60600.0
2015-02-27 15:15:00,69.36,69.48,69.3,69.46,88700.0,68.7458,68.8647,68.6863,68.8449,88700.0
2015-02-27 15:20:00,69.46,69.55,69.4,69.55,91300.0,68.8449,68.9341,68.7854,68.9341,91300.0
2015-02-27 15:25:00,69.54,69.59,69.53,69.59,94000.0,68.9242,68.9737,68.9143,68.9737,94000.0
2015-02-27 15:30:00,69.59,69.68,69.5,69.53,89900.0,68.9737,69.0629,68.8845,68.9143,89900.0
2015-02-27 15:35:00,69.52,69.6,69.5,69.52,81700.0,68.9043,68.9836,68.8845,68.9043,81700.0
2015-02-27 15:40:00,69.52,69.52,69.32,69.35,128200.0,68.9043,68.9043,68.7061,68.7359,128200.0
2015-02-27 15:45:00,69.33,69.45,69.32,69.45,96500.0,68.716,68.835,68.7061,68.835,96500.0
2015-02-27 15:50:00,69.45,69.45,69.38,69.39,170900.0,68.835,68.835,68.7656,68.7755,170900.0
2015-02-27 15:55:00,69.4,69.42,69.37,69.39,277100.0,68.7854,68.8052,68.7557,68.7755,277100.0
2015-03-02 09:30:00,67.38,67.69,66.67,67.63,1341700.0,66.7833,67.0906,66.0796,67.0311,1341700.0
2015-03-02 09:35:00,67.63,67.97,67.46,67.79,273200.0,67.0311,67.3681,66.8626,67.1897,273200.0
2015-03-02 09:40:00,67.76,67.97,67.52,67.64,154300.0,67.1599,67.3681,66.9221,67.041,154300.0
2015-03-02 09:45:00,67.67,67.96,67.58,67.81,194400.0,67.0707,67.3582,66.9815,67.2095,194400.0
2015-03-02 09:50:00,67.79,68.36,67.75,68.17,244400.0,67.1897,67.7546,67.15,67.5663,244400.0
2015-03-02 09:55:00,68.18,68.48,68.12,68.19,177000.0,67.5762,67.8736,67.5167,67.5861,177000.0
2015-03-02 10:00:00,68.21,68.39,68.05,68.19,117900.0,67.6059,67.7844,67.4474,67.5861,117900.0
2015-03-02 10:05:00,68.21,68.29,68.0,68.18,89600.0,67.6059,67.6852,67.3978,67.5762,89600.0
2015-03-02 10:10:00,68.18,68.43,68.17,68.41,64600.0,67.5762,67.824,67.5663,67.8042,64600.0
2015-03-02 10:15:00,68.4,68.46,68.29,68.39,76400.0,67.7943,67.8537,67.6852,67.7844,76400.0
2015-03-02 10:20:00,68.41,68.55,68.39,68.46,79100.0,67.8042,67.9429,67.7844,67.8537,79100.0
2015-03-02 10:25:00,68.47,68.69,68.46,68.69,78100.0,67.8636,68.0817,67.8537,68.0817,78100.0
2015-03-02 10:30:00,68.69,68.74,68.39,68.43,114100.0,68.0817,68.1313,67.7844,67.824,114100.0
2015-03-02 10:35:00,68.44,68.56,68.31,68.4,49300.0,67.8339,67.9529,67.7051,67.7943,49300.0
2015-03-02 10:40:00,68.39,68.4,68.19,68.25,62300.0,67.7844,67.7943,67.5861,67.6456,62300.0
2015-03-02 10:45:00,68.25,68.33,68.14,68.3,76400.0,67.6456,67.7249,67.5366,67.6952,76400.0
2015-03-02 10:50:00,68.31,68.59,68.22,68.54,80000.0,67.7051,67.9826,67.6159,67.933,80000.0
2015-03-02 10:55:00,68.56,68.59,68.29,68.32,45400.0,67.9529,67.9826,67.6852,67.715,45400.0
2015-03-02 11:00:00,68.32,68.38,68.26,68.3,64600.0,67.715,67.7744,67.6555,67.6952,64600.0
2015-03-02 11:05:00,68.3,68.44,68.25,68.44,72100.0,67.6952,67.8339,67.6456,67.8339,72100.0
2015-03-02 11:10:00,68.44,68.48,68.25,68.35,69300.0,67.8339,67.8736,67.6456,67.7447,69300.0
2015-03-02 11:15:00,68.35,68.72,68.31,68.72,94800.0,67.7447,68.1114,67.7051,68.1114,94800.0
2015-03-02 11:20:00,68.69,68.8,68.51,68.61,112000.0,68.0817,68.1907,67.9033,68.0024,112000.0
2015-03-02 11:25:00,68.6,68.74,68.51,68.55,122400.0,67.9925,68.1313,67.9033,67.9429,122400.0
2015-03-02 11:30:00,68.54,68.61,68.49,68.52,46900.0,67.933,68.0024,67.8835,67.9132,46900.0
2015-03-02 11:35:00,68.52,68.61,68.51,68.58,33500.0,67.9132,68.0024,67.9033,67.9727,33500.0
2015-03-02 11:40:00,68.6,68.69,68.57,68.58,21000.0,67.9925,68.0817,67.9628,67.9727,21000.0
2015-03-02 11:45:00,68.58,68.58,68.44,68.51,42400.0,67.9727,67.9727,67.8339,67.9033,42400.0
2015-03-02 11:50:00,68.51,68.54,68.42,68.44,44000.0,67.9033,67.933,67.8141,67.8339,44000.0
2015-03-02 11:55:00,68.45,68.45,68.21,68.21,50700.0,67.8438,67.8438,67.6059,67.6059,50700.0
2015-03-02 12:00:00,68.21,68.22,68.09,68.13,50000.0,67.6059,67.6159,67.487,67.5267,50000.0
2015-03-02 12:05:00,68.11,68.15,68.07,68.09,45400.0,67.5068,67.5465,67.4672,67.487,45400.0
2015-03-02 12:10:00,68.09,68.11,67.75,67.77,100000.0,67.487,67.5068,67.15,67.1698,100000.0
2015-03-02 12:15:00,67.76,67.8,67.61,67.77,58300.0,67.1599,67.1996,67.0113,67.1698,58300.0
2015-03-02 12:20:00,67.76,67.89,67.68,67.88,64500.0,67.1599,67.2888,67.0806,67.2789,64500.0
2015-03-02 12:25:00,67.89,68.03,67.88,68.01,76300.0,67.2888,67.4275,67.2789,67.4077,76300.0
2015-03-02 12:30:00,68.03,68.09,68.0,68.08,39700.0,67.4275,67.487,67.3978,67.4771,39700.0
2015-03-02 12:35:00,68.07,68.18,68.07,68.14,55100.0,67.4672,67.5762,67.4672,67.5366,55100.0
2015-03-02 12:40:00,68.13,68.14,67.97,67.98,37100.0,67.5267,67.5366,67.3681,67.378,37100.0
2015-03-02 12:45:00,67.98,68.02,67.97,68.0,39100.0,67.378,67.4176,67.3681,67.3978,39100.0
2015-03-02 12:50:00,68.0,68.09,68.0,68.03,18900.0,67.3978,67.487,67.3978,67.4275,18900.0
2015-03-02 12:55:00,68.03,68.05,67.97,68.0,36800.0,67.4275,67.4474,67.3681,67.3978,36800.0
2015-03-02 13:00:00,68.01,68.01,67.97,67.98,24900.0,67.4077,67.4077,67.3681,67.378,24900.0
2015-03-02 13:05:00,67.98,67.99,67.89,67.94,81800.0,67.378,67.3879,67.2888,67.3383,81800.0
2015-03-02 13:10:00,67.95,68.0,67.91,67.95,63000.0,67.3483,67.3978,67.3086,67.3483,63000.0
2015-03-02 13:15:00,67.96,67.98,67.84,67.84,27700.0,67.3582,67.378,67.2392,67.2392,27700.0
2015-03-02 13:20:00,67.85,67.9,67.77,67.81,53200.0,67.2491,67.2987,67.1698,67.2095,53200.0
2015-03-02 13:25:00,67.83,67.83,67.74,67.75,32200.0,67.2293,67.2293,67.1401,67.15,32200.0
2015-03-02 13:30:00,67.76,67.98,67.73,67.96,51000.0,67.1599,67.378,67.1302,67.3582,51000.0
2015-03-02 13:35:00,67.95,68.1,67.95,68.07,40000.0,67.3483,67.4969,67.3483,67.4672,40000.0
2015-03-02 13:40:00,68.07,68.24,68.06,68.17,66700.0,67.4672,67.6357,67.4573,67.5663,66700.0
2015-03-02 13:45:00,68.17,68.19,68.07,68.12,38400.0,67.5663,67.5861,67.4672,67.5167,38400.0
2015-03-02 13:50:00,68.11,68.13,68.08,68.1,45300.0,67.5068,67.5267,67.4771,67.4969,45300.0
2015-03-02 13:55:00,68.09,68.09,68.06,68.09,46800.0,67.487,67.487,67.4573,67.487,46800.0
2015-03-02 14:00:00,68.09,68.14,68.02,68.04,46600.0,67.487,67.5366,67.4176,67.4375,46600.0
2015-03-02 14:05:00,68.04,68.09,68.04,68.05,25800.0,67.4375,67.487,67.4375,67.4474,25800.0
2015-03-02 14:10:00,68.05,68.1,67.86,67.93,92600.0,67.4474,67.4969,67.259,67.3284,92600.0
2015-03-02 14:15:00,67.93,68.0,67.91,67.92,23900.0,67.3284,67.3978,67.3086,67.3185,23900.0
2015-03-02 14:20:00,67.92,67.99,67.91,67.95,18000.0,67.3185,67.3879,67.3086,67.3483,18000.0
2015-03-02 14:25:00,67.94,67.96,67.86,67.87,51100.0,67.3383,67.3582,67.259,67.269,51100.0
2015-03-02 14:30:00,67.87,68.02,67.87,67.96,33100.0,67.269,67.4176,67.269,67.3582,33100.0
2015-03-02 14:35:00,67.98,68.02,67.95,68.0,22300.0,67.378,67.4176,67.3483,67.3978,22300.0
2015-03-02 14:40:00,68.0,68.18,67.99,68.16,31300.0,67.3978,67.5762,67.3879,67.5564,31300.0
2015-03-02 14:45:00,68.15,68.18,68.09,68.18,26100.0,67.5465,67.5762,67.487,67.5762,26100.0
2015-03-02 14:50:00,68.17,68.19,68.13,68.16,40400.0,67.5663,67.5861,67.5267,67.5564,40400.0
2015-03-02 14:55:00,68.17,68.36,68.16,68.35,96500.0,67.5663,67.7546,67.5564,67.7447,96500.0
2015-03-02 15:00:00,68.35,68.37,68.19,68.3,46400.0,67.7447,67.7645,67.5861,67.6952,46400.0
2015-03-02 15:05:00,68.31,68.42,68.3,68.42,58600.0,67.7051,67.8141,67.6952,67.8141,58600.0
2015-03-02 15:10:00,68.42,68.47,68.4,68.45,53800.0,67.8141,67.8636,67.7943,67.8438,53800.0
2015-03-02 15:15:00,68.45,68.46,68.36,68.38,62300.0,67.8438,67.8537,67.7546,67.7744,62300.0
2015-03-02 15:20:00,68.39,68.4,68.31,68.34,58400.0,67.7844,67.7943,67.7051,67.7348,58400.0
2015-03-02 15:25:00,68.33,68.38,68.33,68.38,24200.0,67.7249,67.7744,67.7249,67.7744,24200.0
2015-03-02 15:30:00,68.38,68.44,68.35,68.36,62300.0,67.7744,67.8339,67.7447,67.7546,62300.0
2015-03-02 15:35:00,68.37,68.46,68.37,68.45,106800.0,67.7645,67.8537,67.7645,67.8438,106800.0
2015-03-02 15:40:00,68.46,68.54,68.45,68.53,184900.0,67.8537,67.933,67.8438,67.9231,184900.0
2015-03-02 15:45:00,68.53,68.6,68.45,68.47,122500.0,67.9231,67.9925,67.8438,67.8636,122500.0
2015-03-02 15:50:00,68.46,68.54,68.46,68.49,82800.0,67.8537,67.933,67.8537,67.8835,82800.0
2015-03-02 15:55:00,68.49,68.51,68.4,68.45,186000.0,67.8835,67.9033,67.7943,67.8438,186000.0
2015-03-03 09:30:00,68.06,68.23,67.69,67.87,201500.0,67.4573,67.6258,67.0906,67.269,201500.0
2015-03-03 09:35:00,67.95,68.29,67.91,68.07,62200.0,67.3483,67.6852,67.3086,67.4672,62200.0
2015-03-03 09:40:00,68.11,68.15,67.86,67.97,96100.0,67.5068,67.5465,67.259,67.3681,96100.0
2015-03-03 09:45:00,67.97,68.11,67.97,68.07,29000.0,67.3681,67.5068,67.3681,67.4672,29000.0
2015-03-03 09:50:00,68.05,68.3,68.01,68.3,82200.0,67.4474,67.6952,67.4077,67.6952,82200.0
2015-03-03 09:55:00,68.32,68.33,68.23,68.3,48200.0,67.715,67.7249,67.6258,67.6952,48200.0
2015-03-03 10:00:00,68.27,68.28,68.06,68.23,68600.0,67.6654,67.6753,67.4573,67.6258,68600.0
2015-03-03 10:05:00,68.24,68.38,68.24,68.29,44600.0,67.6357,67.7744,67.6357,67.6852,44600.0
2015-03-03 10:10:00,68.28,68.34,68.21,68.27,104300.0,67.6753,67.7348,67.6059,67.6654,104300.0
2015-03-03 10:15:00,68.29,68.34,68.23,68.27,64700.0,67.6852,67.7348,67.6258,67.6654,64700.0
2015-03-03 10:20:00,68.26,68.36,68.24,68.31,88500.0,67.6555,67.7546,67.6357,67.7051,88500.0
2015-03-03 10:25:00,68.29,68.29,68.23,68.26,48600.0,67.6852,67.6852,67.6258,67.6555,48600.0
2015-03-03 10:30:00,68.26,68.3,68.07,68.21,62900.0,67.6555,67.6952,67.4672,67.6059,62900.0
2015-03-03 10:35:00,68.17,68.18,67.92,67.93,32400.0,67.5663,67.5762,67.3185,67.3284,32400.0
2015-03-03 10:40:00,67.92,68.05,67.92,67.94,41500.0,67.3185,67.4474,67.3185,67.3383,41500.0
2015-03-03 10:45:00,67.96,67.96,67.83,67.84,28900.0,67.3582,67.3582,67.2293,67.2392,28900.0
2015-03-03 10:50:00,67.84,67.84,67.74,67.76,66100.0,67.2392,67.2392,67.1401,67.1599,66100.0
2015-03-03 10:55:00,67.74,67.77,67.58,67.62,50500.0,67.1401,67.1698,66.9815,67.0212,50500.0
2015-03-03 11:00:00,67.64,67.69,67.58,67.68,37200.0,67.041,67.0906,66.9815,67.0806,37200.0
2015-03-03 11:05:00,67.69,67.72,67.61,67.64,31900.0,67.0906,67.1203,67.0113,67.041,31900.0
2015-03-03 11:10:00,67.64,67.65,67.41,67.46,51500.0,67.041,67.0509,66.813,66.8626,51500.0
2015-03-03 11:15:00,67.45,67.58,67.41,67.41,36300.0,66.8527,66.9815,66.813,66.813,36300.0
2015-03-03 11:20:00,67.42,67.42,67.28,67.32,49700.0,66.8229,66.8229,66.6842,66.7238,49700.0
2015-03-03 11:25:00,67.3,67.35,67.25,67.27,37900.0,66.704,66.7536,66.6545,66.6743,37900.0
2015-03-03 11:30:00,67.27,67.28,67.08,67.1,38700.0,66.6743,66.6842,66.486,66.5058,38700.0
2015-03-03 11:35:00,67.08,67.33,67.08,67.32,34400.0,66.486,66.7337,66.486,66.7238,34400.0
2015-03-03 11:40:00,67.3,67.3,67.05,67.05,41600.0,66.704,66.704,66.4562,66.4562,41600.0
2015-03-03 11:45:00,67.06,67.28,67.06,67.22,49900.0,66.4661,66.6842,66.4661,66.6247,49900.0
2015-03-03 11:50:00,67.21,67.29,67.16,67.24,49300.0,66.6148,66.6941,66.5652,66.6445,49300.0
2015-03-03 11:55:00,67.24,67.4,67.23,67.36,60000.0,66.6445,66.8031,66.6346,66.7635,60000.0
2015-03-03 12:00:00,67.38,67.42,67.32,67.36,24700.0,66.7833,66.8229,66.7238,66.7635,24700.0
2015-03-03 12:05:00,67.35,67.39,67.2,67.23,28200.0,66.7536,66.7932,66.6049,66.6346,28200.0
2015-03-03 12:10:00,67.24,67.28,67.21,67.22,22000.0,66.6445,66.6842,66.6148,66.6247,22000.0
2015-03-03 12:15:00,67.22,67.29,67.17,67.23,27500.0,66.6247,66.6941,66.5752,66.6346,27500.0
2015-03-03 12:20:00,67.22,67.23,67.12,67.12,23800.0,66.6247,66.6346,66.5256,66.5256,23800.0
2015-03-03 12:25:00,67.13,67.21,66.97,67.04,66000.0,66.5355,66.6148,66.3769,66.4463,66000.0
2015-03-03 12:30:00,67.02,67.08,66.98,66.99,34600.0,66.4265,66.486,66.3868,66.3968,34600.0
2015-03-03 12:35:00,67.0,67.11,66.99,67.09,40000.0,66.4067,66.5157,66.3968,66.4959,40000.0
2015-03-03 12:40:00,67.09,67.19,67.09,67.11,39600.0,66.4959,66.595,66.4959,66.5157,39600.0
2015-03-03 12:45:00,67.1,67.11,66.89,66.92,48900.0,66.5058,66.5157,66.2976,66.3274,48900.0
2015-03-03 12:50:00,66.92,67.0,66.92,67.0,22800.0,66.3274,66.4067,66.3274,66.4067,22800.0
2015-03-03 12:55:00,66.99,67.09,66.97,67.08,73100.0,66.3968,66.4959,66.3769,66.486,73100.0
2015-03-03 13:00:00,67.11,67.12,66.97,66.98,54400.0,66.5157,66.5256,66.3769,66.3868,54400.0
2015-03-03 13:05:00,66.97,67.02,66.93,67.0,49100.0,66.3769,66.4265,66.3373,66.4067,49100.0
2015-03-03 13:10:00,67.0,67.0,66.81,66.81,82000.0,66.4067,66.4067,66.2183,66.2183,82000.0
2015-03-03 13:15:00,66.81,67.0,66.73,66.99,77600.0,66.2183,66.4067,66.1391,66.3968,77600.0
2015-03-03 13:20:00,66.97,67.0,66.9,66.9,30900.0,66.3769,66.4067,66.3076,66.3076,30900.0
2015-03-03 13:25:00,66.9,66.94,66.77,66.88,105200.0,66.3076,66.3472,66.1787,66.2877,105200.0
2015-03-03 13:30:00,66.88,67.0,66.86,66.97,43300.0,66.2877,66.4067,66.2679,66.3769,43300.0
2015-03-03 13:35:00,66.99,67.04,66.96,67.01,53400.0,66.3968,66.4463,66.367,66.4166,53400.0
2015-03-03 13:40:00,67.02,67.08,66.97,66.98,58200.0,66.4265,66.486,66.3769,66.3868,58200.0
2015-03-03 13:45:00,66.98,67.0,66.95,66.95,36900.0,66.3868,66.4067,66.3571,66.3571,36900.0
2015-03-03 13:50:00,66.95,67.07,66.87,67.04,43200.0,66.3571,66.476,66.2778,66.4463,43200.0
2015-03-03 13:55:00,67.07,67.1,66.96,67.0,78800.0,66.476,66.5058,66.367,66.4067,78800.0
2015-03-03 14:00:00,67.0,67.09,67.0,67.06,27100.0,66.4067,66.4959,66.4067,66.4661,27100.0
2015-03-03 14:05:00,67.06,67.12,67.06,67.11,24700.0,66.4661,66.5256,66.4661,66.5157,24700.0
2015-03-03 14:10:00,67.12,67.17,67.1,67.12,26500.0,66.5256,66.5752,66.5058,66.5256,26500.0
2015-03-03 14:15:00,67.14,67.16,67.01,67.04,29700.0,66.5454,66.5652,66.4166,66.4463,29700.0
2015-03-03 14:20:00,67.03,67.04,66.97,66.99,17800.0,66.4364,66.4463,66.3769,66.3968,17800.0
2015-03-03 14:25:00,66.99,67.07,66.95,66.99,38600.0,66.3968,66.476,66.3571,66.3968,38600.0
2015-03-03 14:30:00,66.98,67.0,66.94,66.96,37500.0,66.3868,66.4067,66.3472,66.367,37500.0
2015-03-03 14:35:00,66.96,67.0,66.91,66.99,51500.0,66.367,66.4067,66.3175,66.3968,51500.0
2015-03-03 14:40:00,66.98,67.04,66.96,66.97,50400.0,66.3868,66.4463,66.367,66.3769,50400.0
2015-03-03 14:45:00,66.96,66.96,66.86,66.88,25700.0,66.367,66.367,66.2679,66.2877,25700.0
2015-03-03 14:50:00,66.88,66.91,66.76,66.78,73400.0,66.2877,66.3175,66.1688,66.1886,73400.0
2015-03-03 14:55:00,66.78,66.93,66.74,66.93,62300.0,66.1886,66.3373,66.149,66.3373,62300.0
2015-03-03 15:00:00,66.94,66.97,66.87,66.95,53200.0,66.3472,66.3769,66.2778,66.3571,53200.0
2015-03-03 15:05:00,66.95,66.95,66.82,66.85,52000.0,66.3571,66.3571,66.2283,66.258,52000.0
2015-03-03 15:10:00,66.84,66.99,66.83,66.9,69800.0,66.2481,66.3968,66.2382,66.3076,69800.0
2015-03-03 15:15:00,66.9,66.94,66.88,66.89,38800.0,66.3076,66.3472,66.2877,66.2976,38800.0
2015-03-03 15:20:00,66.88,66.89,66.81,66.89,31800.0,66.2877,66.2976,66.2183,66.2976,31800.0
2015-03-03 15:25:00,66.89,66.89,66.72,66.75,60900.0,66.2976,66.2976,66.1291,66.1589,60900.0
2015-03-03 15:30:00,66.75,67.03,66.71,67.02,165900.0,66.1589,66.4364,66.1192,66.4265,165900.0
2015-03-03 15:35:00,67.02,67.1,66.98,67.01,89000.0,66.4265,66.5058,66.3868,66.4166,89000.0
2015-03-03 15:40:00,67.0,67.09,66.98,67.07,64600.0,66.4067,66.4959,66.3868,66.476,64600.0
2015-03-03 15:45:00,67.07,67.09,66.96,66.98,114800.0,66.476,66.4959,66.367,66.3868,114800.0
2015-03-03 15:50:00,66.99,67.0,66.9,66.91,128700.0,66.3968,66.4067,66.3076,66.3175,128700.0
2015-03-03 15:55:00,66.91,66.95,66.9,66.92,187300.0,66.3175,66.3571,66.3076,66.3274,187300.0
2015-03-04 09:30:00,66.43,66.43,65.77,65.87,355100.0,65.8417,65.8417,65.1876,65.2867,355100.0
2015-03-04 09:35:00,65.83,66.2,65.32,65.48,305200.0,65.247,65.6137,64.7415,64.9001,305200.0
2015-03-04 09:40:00,65.47,65.55,65.09,65.12,194000.0,64.8902,64.9695,64.5136,64.5433,194000.0
2015-03-04 09:45:00,65.12,65.36,64.97,65.33,316600.0,64.5433,64.7812,64.3946,64.7515,316600.0
2015-03-04 09:50:00,65.32,65.36,64.84,65.04,221500.0,64.7415,64.7812,64.2658,64.464,221500.0
2015-03-04 09:55:00,65.04,65.25,64.91,65.2,275600.0,64.464,64.6722,64.3352,64.6226,275600.0
2015-03-04 10:00:00,65.22,65.29,65.02,65.15,249000.0,64.6424,64.7118,64.4442,64.573,249000.0
2015-03-04 10:05:00,65.18,65.29,65.15,65.21,158500.0,64.6028,64.7118,64.573,64.6325,158500.0
2015-03-04 10:10:00,65.2,65.33,64.88,65.09,194000.0,64.6226,64.7515,64.3054,64.5136,194000.0
2015-03-04 10:15:00,65.1,65.26,65.05,65.05,107100.0,64.5235,64.6821,64.4739,64.4739,107100.0
2015-03-04 10:20:00,65.03,65.1,64.88,65.01,155500.0,64.4541,64.5235,64.3054,64.4343,155500.0
2015-03-04 10:25:00,65.0,65.05,64.79,65.0,127200.0,64.4244,64.4739,64.2162,64.4244,127200.0
2015-03-04 10:30:00,64.99,65.14,64.95,65.12,111500.0,64.4145,64.5631,64.3748,64.5433,111500.0
2015-03-04 10:35:00,65.13,65.23,65.09,65.14,90500.0,64.5532,64.6523,64.5136,64.5631,90500.0
2015-03-04 10:40:00,65.13,65.14,64.95,64.96,82100.0,64.5532,64.5631,64.3748,64.3847,82100.0
2015-03-04 10:45:00,64.97,65.01,64.95,64.96,69900.0,64.3946,64.4343,64.3748,64.3847,69900.0
2015-03-04 10:50:00,64.96,64.98,64.82,64.82,79400.0,64.3847,64.4046,64.246,64.246,79400.0
2015-03-04 10:55:00,64.83,65.1,64.72,65.05,165000.0,64.2559,64.5235,64.1469,64.4739,165000.0
2015-03-04 11:00:00,65.05,65.26,65.03,65.1,105600.0,64.4739,64.6821,64.4541,64.5235,105600.0
2015-03-04 11:05:00,65.1,65.13,65.03,65.13,69400.0,64.5235,64.5532,64.4541,64.5532,69400.0
2015-03-04 11:10:00,65.13,65.29,65.13,65.24,69800.0,64.5532,64.7118,64.5532,64.6623,69800.0
2015-03-04 11:15:00,65.24,65.48,65.22,65.43,173000.0,64.6623,64.9001,64.6424,64.8506,173000.0
2015-03-04 11:20:00,65.44,65.47,65.39,65.4,84600.0,64.8605,64.8902,64.8109,64.8208,84600.0
2015-03-04 11:25:00,65.4,65.45,65.36,65.45,65400.0,64.8208,64.8704,64.7812,64.8704,65400.0
2015-03-04 11:30:00,65.45,65.47,65.4,65.43,87900.0,64.8704,64.8902,64.8208,64.8506,87900.0
2015-03-04 11:35:00,65.42,65.47,65.33,65.33,47000.0,64.8407,64.8902,64.7515,64.7515,47000.0
2015-03-04 11:40:00,65.33,65.36,65.25,65.27,52100.0,64.7515,64.7812,64.6722,64.692,52100.0
2015-03-04 11:45:00,65.26,65.37,65.26,65.37,53200.0,64.6821,64.7911,64.6821,64.7911,53200.0
2015-03-04 11:50:00,65.36,65.37,65.13,65.17,52400.0,64.7812,64.7911,64.5532,64.5929,52400.0
2015-03-04 11:55:00,65.17,65.22,65.03,65.21,90900.0,64.5929,64.6424,64.4541,64.6325,90900.0
2015-03-04 12:00:00,65.21,65.22,65.12,65.22,33600.0,64.6325,64.6424,64.5433,64.6424,33600.0
2015-03-04 12:05:00,65.23,65.36,65.22,65.36,42700.0,64.6523,64.7812,64.6424,64.7812,42700.0
2015-03-04 12:10:00,65.36,65.47,65.35,65.4,43500.0,64.7812,64.8902,64.7713,64.8208,43500.0
2015-03-04 12:15:00,65.4,65.44,65.27,65.41,99800.0,64.8208,64.8605,64.692,64.8307,99800.0
2015-03-04 12:20:00,65.4,65.42,65.35,65.36,67100.0,64.8208,64.8407,64.7713,64.7812,67100.0
2015-03-04 12:25:00,65.36,65.46,65.34,65.43,41000.0,64.7812,64.8803,64.7614,64.8506,41000.0
2015-03-04 12:30:00,65.44,65.47,65.4,65.46,65500.0,64.8605,64.8902,64.8208,64.8803,65500.0
2015-03-04 12:35:00,65.45,65.5,65.37,65.38,159300.0,64.8704,64.9199,64.7911,64.801,159300.0
2015-03-04 12:40:00,65.4,65.47,65.37,65.45,90900.0,64.8208,64.8902,64.7911,64.8704,90900.0
2015-03-04 12:45:00,65.45,65.47,65.42,65.43,35700.0,64.8704,64.8902,64.8407,64.8506,35700.0
2015-03-04 12:50:00,65.42,65.44,65.35,65.39,24600.0,64.8407,64.8605,64.7713,64.8109,24600.0
2015-03-04 12:55:00,65.39,65.4,65.17,65.18,65900.0,64.8109,64.8208,64.5929,64.6028,65900.0
2015-03-04 13:00:00,65.19,65.3,65.19,65.29,37900.0,64.6127,64.7217,64.6127,64.7118,37900.0
2015-03-04 13:05:00,65.3,65.37,65.26,65.34,46000.0,64.7217,64.7911,64.6821,64.7614,46000.0
2015-03-04 13:10:00,65.35,65.35,65.24,65.27,30900.0,64.7713,64.7713,64.6623,64.692,30900.0
2015-03-04 13:15:00,65.27,65.28,65.01,65.01,54900.0,64.692,64.7019,64.4343,64.4343,54900.0
2015-03-04 13:20:00,65.01,65.3,65.0,65.3,55000.0,64.4343,64.7217,64.4244,64.7217,55000.0
2015-03-04 13:25:00,65.28,65.35,65.28,65.29,11900.0,64.7019,64.7713,64.7019,64.7118,11900.0
2015-03-04 13:30:00,65.29,65.31,65.21,65.27,33200.0,64.7118,64.7316,64.6325,64.692,33200.0
2015-03-04 13:35:00,65.27,65.39,65.25,65.3,88200.0,64.692,64.8109,64.6722,64.7217,88200.0
2015-03-04 13:40:00,65.3,65.37,65.22,65.22,50900.0,64.7217,64.7911,64.6424,64.6424,50900.0
2015-03-04 13:45:00,65.22,65.24,65.08,65.1,52900.0,64.6424,64.6623,64.5037,64.5235,52900.0
2015-03-04 13:50:00,65.11,65.21,65.07,65.15,25000.0,64.5334,64.6325,64.4938,64.573,25000.0
2015-03-04 13:55:00,65.14,65.14,64.98,65.0,185200.0,64.5631,64.5631,64.4046,64.4244,185200.0
2015-03-04 14:00:00,65.0,65.11,64.94,64.95,92600.0,64.4244,64.5334,64.3649,64.3748,92600.0
2015-03-04 14:05:00,64.94,65.07,64.94,65.01,43900.0,64.3649,64.4938,64.3649,64.4343,43900.0
2015-03-04 14:10:00,65.02,65.11,65.01,65.02,45400.0,64.4442,64.5334,64.4343,64.4442,45400.0
2015-03-04 14:15:00,65.01,65.14,65.0,65.11,74900.0,64.4343,64.5631,64.4244,64.5334,74900.0
2015-03-04 14:20:00,65.09,65.28,65.09,65.17,36300.0,64.5136,64.7019,64.5136,64.5929,36300.0
2015-03-04 14:25:00,65.17,65.29,65.17,65.29,33600.0,64.5929,64.7118,64.5929,64.7118,33600.0
2015-03-04 14:30:00,65.29,65.29,65.1,65.22,73200.0,64.7118,64.7118,64.5235,64.6424,73200.0
2015-03-04 14:35:00,65.23,65.28,65.23,65.27,23100.0,64.6523,64.7019,64.6523,64.692,23100.0
2015-03-04 14:40:00,65.28,65.37,65.28,65.37,39500.0,64.7019,64.7911,64.7019,64.7911,39500.0
2015-03-04 14:45:00,65.37,65.41,65.28,65.28,51700.0,64.7911,64.8307,64.7019,64.7019,51700.0
2015-03-04 14:50:00,65.28,65.32,65.28,65.32,34700.0,64.7019,64.7415,64.7019,64.7415,34700.0
2015-03-04 14:55:00,65.33,65.37,65.28,65.28,65100.0,64.7515,64.7911,64.7019,64.7019,65100.0
2015-03-04 15:00:00,65.28,65.32,65.11,65.11,80000.0,64.7019,64.7415,64.5334,64.5334,80000.0
2015-03-04 15:05:00,65.11,65.12,65.0,65.03,60000.0,64.5334,64.5433,64.4244,64.4541,60000.0
2015-03-04 15:10:00,65.03,65.08,65.02,65.06,64100.0,64.4541,64.5037,64.4442,64.4838,64100.0
2015-03-04 15:15:00,65.06,65.07,64.99,65.02,74200.0,64.4838,64.4938,64.4145,64.4442,74200.0
2015-03-04 15:20:00,65.03,65.04,64.99,65.01,70800.0,64.4541,64.464,64.4145,64.4343,70800.0
2015-03-04 15:25:00,65.0,65.01,64.98,65.0,100800.0,64.4244,64.4343,64.4046,64.4244,100800.0
2015-03-04 15:30:00,64.99,65.09,64.91,65.09,128300.0,64.4145,64.5136,64.3352,64.5136,128300.0
2015-03-04 15:35:00,65.09,65.09,64.99,65.03,209500.0,64.5136,64.5136,64.4145,64.4541,209500.0
2015-03-04 15:40:00,65.03,65.04,64.93,64.99,106000.0,64.4541,64.464,64.355,64.4145,106000.0
2015-03-04 15:45:00,64.99,65.0,64.94,64.98,83300.0,64.4145,64.4244,64.3649,64.4046,83300.0
2015-03-04 15:50:00,64.98,65.0,64.85,64.88,190600.0,64.4046,64.4244,64.2757,64.3054,190600.0
2015-03-04 15:55:00,64.89,64.89,64.84,64.88,195500.0,64.3154,64.3154,64.2658,64.3054,195500.0
2015-03-05 09:30:00,65.12,65.12,64.8,64.88,132800.0,64.5433,64.5433,64.2261,64.3054,132800.0
2015-03-05 09:35:00,64.88,64.94,64.76,64.8,56600.0,64.3054,64.3649,64.1865,64.2261,56600.0
2015-03-05 09:40:00,64.88,65.1,64.8,64.93,52100.0,64.3054,64.5235,64.2261,64.355,52100.0
2015-03-05 09:45:00,64.92,65.3,64.91,65.27,54700.0,64.3451,64.7217,64.3352,64.692,54700.0
2015-03-05 09:50:00,65.28,65.28,65.09,65.25,44800.0,64.7019,64.7019,64.5136,64.6722,44800.0
2015-03-05 09:55:00,65.25,65.34,65.2,65.21,36100.0,64.6722,64.7614,64.6226,64.6325,36100.0
2015-03-05 10:00:00,65.2,65.27,65.17,65.25,45100.0,64.6226,64.692,64.5929,64.6722,45100.0
2015-03-05 10:05:00,65.26,65.46,65.25,65.35,54400.0,64.6821,64.8803,64.6722,64.7713,54400.0
2015-03-05 10:10:00,65.37,65.44,65.25,65.26,66400.0,64.7911,64.8605,64.6722,64.6821,66400.0
2015-03-05 10:15:00,65.27,65.29,65.05,65.06,60600.0,64.692,64.7118,64.4739,64.4838,60600.0
2015-03-05 10:20:00,65.04,65.16,65.04,65.09,35200.0,64.464,64.583,64.464,64.5136,35200.0
2015-03-05 10:25:00,65.08,65.2,65.03,65.2,48100.0,64.5037,64.6226,64.4541,64.6226,48100.0
2015-03-05 10:30:00,65.21,65.3,65.19,65.27,41200.0,64.6325,64.7217,64.6127,64.692,41200.0
2015-03-05 10:35:00,65.27,65.41,65.23,65.32,72500.0,64.692,64.8307,64.6523,64.7415,72500.0
2015-03-05 10:40:00,65.33,65.46,65.32,65.42,50900.0,64.7515,64.8803,64.7415,64.8407,50900.0
2015-03-05 10:45:00,65.43,65.47,65.43,65.44,59800.0,64.8506,64.8902,64.8506,64.8605,59800.0
2015-03-05 10:50:00,65.44,65.78,65.42,65.64,127200.0,64.8605,65.1975,64.8407,65.0587,127200.0
2015-03-05 10:55:00,65.64,65.7,65.56,65.67,37800.0,65.0587,65.1182,64.9794,65.0884,37800.0
2015-03-05 11:00:00,65.67,65.7,65.53,65.53,38800.0,65.0884,65.1182,64.9497,64.9497,38800.0
2015-03-05 11:05:00,65.53,65.57,65.36,65.4,41400.0,64.9497,64.9893,64.7812,64.8208,41400.0
2015-03-05 11:10:00,65.39,65.39,65.19,65.26,49300.0,64.8109,64.8109,64.6127,64.6821,49300.0
2015-03-05 11:15:00,65.27,65.43,65.26,65.43,51100.0,64.692,64.8506,64.6821,64.8506,51100.0
2015-03-05 11:20:00,65.43,65.56,65.41,65.54,35800.0,64.8506,64.9794,64.8307,64.9596,35800.0
2015-03-05 11:25:00,65.56,65.59,65.49,65.49,16100.0,64.9794,65.0092,64.91,64.91,16100.0
2015-03-05 11:30:00,65.52,65.68,65.51,65.68,21400.0,64.9398,65.0984,64.9299,65.0984,21400.0
2015-03-05 11:35:00,65.69,65.75,65.65,65.75,39100.0,65.1083,65.1677,65.0686,65.1677,39100.0
2015-03-05 11:40:00,65.75,65.86,65.74,65.81,72500.0,65.1677,65.2768,65.1578,65.2272,72500.0
2015-03-05 11:45:00,65.8,65.93,65.78,65.91,49600.0,65.2173,65.3461,65.1975,65.3263,49600.0
2015-03-05 11:50:00,65.91,66.06,65.9,66.05,66400.0,65.3263,65.475,65.3164,65.4651,66400.0
2015-03-05 11:55:00,66.04,66.04,65.99,66.0,48400.0,65.4552,65.4552,65.4056,65.4155,48400.0
2015-03-05 12:00:00,66.01,66.03,65.86,65.89,54700.0,65.4254,65.4453,65.2768,65.3065,54700.0
2015-03-05 12:05:00,65.88,65.92,65.79,65.91,40800.0,65.2966,65.3362,65.2074,65.3263,40800.0
2015-03-05 12:10:00,65.9,66.03,65.82,65.82,97700.0,65.3164,65.4453,65.2371,65.2371,97700.0
2015-03-05 12:15:00,65.81,65.95,65.81,65.94,17000.0,65.2272,65.366,65.2272,65.3561,17000.0
2015-03-05 12:20:00,65.93,66.01,65.88,66.01,27600.0,65.3461,65.4254,65.2966,65.4254,27600.0
2015-03-05 12:25:00,66.01,66.03,65.96,65.98,27200.0,65.4254,65.4453,65.3759,65.3957,27200.0
2015-03-05 12:30:00,65.98,65.98,65.87,65.87,36000.0,65.3957,65.3957,65.2867,65.2867,36000.0
2015-03-05 12:35:00,65.86,65.88,65.81,65.81,15200.0,65.2768,65.2966,65.2272,65.2272,15200.0
2015-03-05 12:40:00,65.82,65.82,65.66,65.68,19300.0,65.2371,65.2371,65.0785,65.0984,19300.0
2015-03-05 12:45:00,65.66,65.68,65.55,65.57,25600.0,65.0785,65.0984,64.9695,64.9893,25600.0
2015-03-05 12:50:00,65.57,65.58,65.41,65.41,28500.0,64.9893,64.9992,64.8307,64.8307,28500.0
2015-03-05 12:55:00,65.4,65.43,65.3,65.43,32000.0,64.8208,64.8506,64.7217,64.8506,32000.0
2015-03-05 13:00:00,65.41,65.47,65.39,65.4,29300.0,64.8307,64.8902,64.8109,64.8208,29300.0
2015-03-05 13:05:00,65.39,65.4,65.28,65.29,36900.0,64.8109,64.8208,64.7019,64.7118,36900.0
2015-03-05 13:10:00,65.3,65.31,65.25,65.29,35800.0,64.7217,64.7316,64.6722,64.7118,35800.0
2015-03-05 13:15:00,65.29,65.47,65.29,65.42,28700.0,64.7118,64.8902,64.7118,64.8407,28700.0
2015-03-05 13:20:00,65.41,65.41,65.22,65.27,39000.0,64.8307,64.8307,64.6424,64.692,39000.0
2015-03-05 13:25:00,65.29,65.34,65.23,65.26,34700.0,64.7118,64.7614,64.6523,64.6821,34700.0
2015-03-05 13:30:00,65.26,65.28,65.23,65.25,21600.0,64.6821,64.7019,64.6523,64.6722,21600.0
2015-03-05 13:35:00,65.25,65.31,65.22,65.22,32400.0,64.6722,64.7316,64.6424,64.6424,32400.0
2015-03-05 13:40:00,65.23,65.24,65.12,65.21,35400.0,64.6523,64.6623,64.5433,64.6325,35400.0
2015-03-05 13:45:00,65.24,65.39,65.24,65.39,28900.0,64.6623,64.8109,64.6623,64.8109,28900.0
2015-03-05 13:50:00,65.37,65.58,65.37,65.58,44900.0,64.7911,64.9992,64.7911,64.9992,44900.0
2015-03-05 13:55:00,65.59,65.63,65.53,65.54,34000.0,65.0092,65.0488,64.9497,64.9596,34000.0
2015-03-05 14:00:00,65.53,65.65,65.53,65.63,18300.0,64.9497,65.0686,64.9497,65.0488,18300.0
2015-03-05 14:05:00,65.63,65.66,65.63,65.64,11900.0,65.0488,65.0785,65.0488,65.0587,11900.0
2015-03-05 14:10:00,65.64,65.73,65.62,65.64,29300.0,65.0587,65.1479,65.0389,65.0587,29300.0
2015-03-05 14:15:00,65.64,65.66,65.6,65.61,16600.0,65.0587,65.0785,65.0191,65.029,16600.0
2015-03-05 14:20:00,65.61,65.74,65.6,65.73,26400.0,65.029,65.1578,65.0191,65.1479,26400.0
2015-03-05 14:25:00,65.72,65.73,65.66,65.66,20700.0,65.138,65.1479,65.0785,65.0785,20700.0
2015-03-05 14:30:00,65.67,65.68,65.64,65.66,15800.0,65.0884,65.0984,65.0587,65.0785,15800.0
2015-03-05 14:35:00,65.65,65.65,65.51,65.54,26100.0,65.0686,65.0686,64.9299,64.9596,26100.0
2015-03-05 14:40:00,65.56,65.63,65.51,65.51,16100.0,64.9794,65.0488,64.9299,64.9299,16100.0
2015-03-05 14:45:00,65.52,65.53,65.49,65.53,13100.0,64.9398,64.9497,64.91,64.9497,13100.0
2015-03-05 14:50:00,65.53,65.73,65.52,65.73,23800.0,64.9497,65.1479,64.9398,65.1479,23800.0
2015-03-05 14:55:00,65.72,65.74,65.66,65.67,14900.0,65.138,65.1578,65.0785,65.0884,14900.0
2015-03-05 15:00:00,65.68,65.7,65.58,65.62,21100.0,65.0984,65.1182,64.9992,65.0389,21100.0
2015-03-05 15:05:00,65.62,65.65,65.57,65.59,35500.0,65.0389,65.0686,64.9893,65.0092,35500.0
2015-03-05 15:10:00,65.58,65.62,65.52,65.54,20700.0,64.9992,65.0389,64.9398,64.9596,20700.0
2015-03-05 15:15:00,65.53,65.55,65.47,65.5,34000.0,64.9497,64.9695,64.8902,64.9199,34000.0
2015-03-05 15:20:00,65.49,65.51,65.48,65.49,32300.0,64.91,64.9299,64.9001,64.91,32300.0
2015-03-05 15:25:00,65.49,65.51,65.45,65.51,26800.0,64.91,64.9299,64.8704,64.9299,26800.0
2015-03-05 15:30:00,65.51,65.57,65.47,65.51,67500.0,64.9299,64.9893,64.8902,64.9299,67500.0
2015-03-05 15:35:00,65.51,65.6,65.5,65.57,36000.0,64.9299,65.0191,64.9199,64.9893,36000.0
2015-03-05 15:40:00,65.57,65.63,65.56,65.59,37300.0,64.9893,65.0488,64.9794,65.0092,37300.0
2015-03-05 15:45:00,65.6,65.67,65.57,65.59,62300.0,65.0191,65.0884,64.9893,65.0092,62300.0
2015-03-05 15:50:00,65.59,65.64,65.54,65.55,77500.0,65.0092,65.0587,64.9596,64.9695,77500.0
2015-03-05 15:55:00,65.55,65.63,65.52,65.59,161300.0,64.9695,65.0488,64.9398,65.0092,161300.0
2015-03-06 09:30:00,65.18,65.44,65.09,65.18,121500.0,64.6028,64.8605,64.5136,64.6028,121500.0
2015-03-06 09:35:00,65.18,65.4,65.1,65.15,39400.0,64.6028,64.8208,64.5235,64.573,39400.0
2015-03-06 09:40:00,65.11,65.4,65.11,65.24,34700.0,64.5334,64.8208,64.5334,64.6623,34700.0
2015-03-06 09:45:00,65.21,65.32,65.11,65.15,37200.0,64.6325,64.7415,64.5334,64.573,37200.0
2015-03-06 09:50:00,65.15,65.27,65.0,65.27,37400.0,64.573,64.692,64.4244,64.692,37400.0
2015-03-06 09:55:00,65.3,65.43,65.09,65.21,35800.0,64.7217,64.8506,64.5136,64.6325,35800.0
2015-03-06 10:00:00,65.24,65.37,65.14,65.23,27900.0,64.6623,64.7911,64.5631,64.6523,27900.0
2015-03-06 10:05:00,65.18,65.32,65.11,65.26,50700.0,64.6028,64.7415,64.5334,64.6821,50700.0
2015-03-06 10:10:00,65.27,65.56,65.27,65.46,53300.0,64.692,64.9794,64.692,64.8803,53300.0
2015-03-06 10:15:00,65.45,65.62,65.4,65.62,64800.0,64.8704,65.0389,64.8208,65.0389,64800.0
2015-03-06 10:20:00,65.63,65.79,65.63,65.73,43200.0,65.0488,65.2074,65.0488,65.1479,43200.0
2015-03-06 10:25:00,65.74,65.92,65.74,65.9,79600.0,65.1578,65.3362,65.1578,65.3164,79600.0
2015-03-06 10:30:00,65.89,65.94,65.65,65.77,64200.0,65.3065,65.3561,65.0686,65.1876,64200.0
2015-03-06 10:35:00,65.75,65.85,65.74,65.8,34300.0,65.1677,65.2668,65.1578,65.2173,34300.0
2015-03-06 10:40:00,65.82,65.84,65.77,65.84,45100.0,65.2371,65.2569,65.1876,65.2569,45100.0
2015-03-06 10:45:00,65.84,65.9,65.75,65.85,40100.0,65.2569,65.3164,65.1677,65.2668,40100.0
2015-03-06 10:50:00,65.86,65.86,65.78,65.81,37200.0,65.2768,65.2768,65.1975,65.2272,37200.0
2015-03-06 10:55:00,65.8,65.86,65.77,65.78,31100.0,65.2173,65.2768,65.1876,65.1975,31100.0
2015-03-06 11:00:00,65.78,65.8,65.59,65.61,17200.0,65.1975,65.2173,65.0092,65.029,17200.0
2015-03-06 11:05:00,65.6,65.65,65.5,65.59,19900.0,65.0191,65.0686,64.9199,65.0092,19900.0
2015-03-06 11:10:00,65.57,65.57,65.39,65.39,38800.0,64.9893,64.9893,64.8109,64.8109,38800.0
2015-03-06 11:15:00,65.39,65.45,65.34,65.37,27300.0,64.8109,64.8704,64.7614,64.7911,27300.0
2015-03-06 11:20:00,65.36,65.4,65.26,65.32,19900.0,64.7812,64.8208,64.6821,64.7415,19900.0
2015-03-06 11:25:00,65.32,65.35,65.27,65.28,15100.0,64.7415,64.7713,64.692,64.7019,15100.0
2015-03-06 11:30:00,65.26,65.28,65.15,65.27,21800.0,64.6821,64.7019,64.573,64.692,21800.0
2015-03-06 11:35:00,65.27,65.3,65.14,65.17,33400.0,64.692,64.7217,64.5631,64.5929,33400.0
2015-03-06 11:40:00,65.16,65.2,64.99,65.01,92000.0,64.583,64.6226,64.4145,64.4343,92000.0
2015-03-06 11:45:00,65.0,65.3,64.97,64.99,58900.0,64.4244,64.7217,64.3946,64.4145,58900.0
2015-03-06 11:50:00,65.0,65.19,64.95,65.17,53000.0,64.4244,64.6127,64.3748,64.5929,53000.0
2015-03-06 11:55:00,65.18,65.23,65.13,65.17,23700.0,64.6028,64.6523,64.5532,64.5929,23700.0
2015-03-06 12:00:00,65.18,65.35,65.13,65.2,35100.0,64.6028,64.7713,64.5532,64.6226,35100.0
2015-03-06 12:05:00,65.22,65.23,65.12,65.15,16200.0,64.6424,64.6523,64.5433,64.573,16200.0
2015-03-06 12:10:00,65.14,65.18,64.99,65.01,12500.0,64.5631,64.6028,64.4145,64.4343,12500.0
2015-03-06 12:15:00,65.04,65.04,64.9,64.9,34000.0,64.464,64.464,64.3253,64.3253,34000.0
2015-03-06 12:20:00,64.94,64.94,64.72,64.79,47800.0,64.3649,64.3649,64.1469,64.2162,47800.0
2015-03-06 12:25:00,64.8,64.84,64.66,64.83,58000.0,64.2261,64.2658,64.0874,64.2559,58000.0
2015-03-06 12:30:00,64.82,64.86,64.76,64.86,15700.0,64.246,64.2856,64.1865,64.2856,15700.0
2015-03-06 12:35:00,64.86,64.93,64.83,64.88,17900.0,64.2856,64.355,64.2559,64.3054,17900.0
2015-03-06 12:40:00,64.88,64.91,64.81,64.89,11900.0,64.3054,64.3352,64.2361,64.3154,11900.0
2015-03-06 12:45:00,64.89,64.94,64.88,64.91,7100.0,64.3154,64.3649,64.3054,64.3352,7100.0
2015-03-06 12:50:00,64.9,64.91,64.71,64.71,25200.0,64.3253,64.3352,64.1369,64.1369,25200.0
2015-03-06 12:55:00,64.74,64.84,64.7,64.84,22700.0,64.1667,64.2658,64.127,64.2658,22700.0
2015-03-06 13:00:00,64.85,64.89,64.7,64.71,19600.0,64.2757,64.3154,64.127,64.1369,19600.0
2015-03-06 13:05:00,64.72,64.73,64.55,64.63,64900.0,64.1469,64.1568,63.9784,64.0577,64900.0
2015-03-06 13:10:00,64.63,64.67,64.54,64.62,45700.0,64.0577,64.0973,63.9685,64.0477,45700.0
2015-03-06 13:15:00,64.61,64.71,64.57,64.61,27100.0,64.0378,64.1369,63.9982,64.0378,27100.0
2015-03-06 13:20:00,64.6,64.65,64.54,64.59,14700.0,64.0279,64.0775,63.9685,64.018,14700.0
2015-03-06 13:25:00,64.6,64.69,64.55,64.68,13800.0,64.0279,64.1171,63.9784,64.1072,13800.0
2015-03-06 13:30:00,64.69,64.69,64.59,64.6,13300.0,64.1171,64.1171,64.018,64.0279,13300.0
2015-03-06 13:35:00,64.59,64.63,64.55,64.61,27500.0,64.018,64.0577,63.9784,64.0378,27500.0
2015-03-06 13:40:00,64.59,64.61,64.43,64.49,43500.0,64.018,64.0378,63.8594,63.9189,43500.0
2015-03-06 13:45:00,64.48,64.53,64.44,64.52,23200.0,63.909,63.9585,63.8693,63.9486,23200.0
2015-03-06 13:50:00,64.51,64.55,64.48,64.51,10400.0,63.9387,63.9784,63.909,63.9387,10400.0
2015-03-06 13:55:00,64.53,64.56,64.47,64.53,17100.0,63.9585,63.9883,63.8991,63.9585,17100.0
2015-03-06 14:00:00,64.53,64.67,64.5,64.67,23800.0,63.9585,64.0973,63.9288,64.0973,23800.0
2015-03-06 14:05:00,64.67,64.84,64.67,64.79,34700.0,64.0973,64.2658,64.0973,64.2162,34700.0
2015-03-06 14:10:00,64.81,64.83,64.75,64.79,28200.0,64.2361,64.2559,64.1766,64.2162,28200.0
2015-03-06 14:15:00,64.79,64.79,64.66,64.7,14900.0,64.2162,64.2162,64.0874,64.127,14900.0
2015-03-06 14:20:00,64.71,64.71,64.49,64.56,17100.0,64.1369,64.1369,63.9189,63.9883,17100.0
2015-03-06 14:25:00,64.57,64.63,64.55,64.58,12900.0,63.9982,64.0577,63.9784,64.0081,12900.0
2015-03-06 14:30:00,64.57,64.64,64.57,64.62,21800.0,63.9982,64.0676,63.9982,64.0477,21800.0
2015-03-06 14:35:00,64.64,64.64,64.47,64.47,33500.0,64.0676,64.0676,63.8991,63.8991,33500.0
2015-03-06 14:40:00,64.49,64.53,64.46,64.52,22700.0,63.9189,63.9585,63.8892,63.9486,22700.0
2015-03-06 14:45:00,64.51,64.58,64.51,64.55,14200.0,63.9387,64.0081,63.9387,63.9784,14200.0
2015-03-06 14:50:00,64.54,64.57,64.45,64.51,25300.0,63.9685,63.9982,63.8792,63.9387,25300.0
2015-03-06 14:55:00,64.52,64.56,64.47,64.49,24800.0,63.9486,63.9883,63.8991,63.9189,24800.0
2015-03-06 15:00:00,64.48,64.65,64.45,64.61,25200.0,63.909,64.0775,63.8792,64.0378,25200.0
2015-03-06 15:05:00,64.61,64.66,64.56,64.58,26200.0,64.0378,64.0874,63.9883,64.0081,26200.0
2015-03-06 15:10:00,64.59,64.61,64.46,64.5,22600.0,64.018,64.0378,63.8892,63.9288,22600.0
2015-03-06 15:15:00,64.52,64.6,64.43,64.59,39700.0,63.9486,64.0279,63.8594,64.018,39700.0
2015-03-06 15:20:00,64.6,64.6,64.51,64.59,38200.0,64.0279,64.0279,63.9387,64.018,38200.0
2015-03-06 15:25:00,64.61,64.61,64.46,64.51,62800.0,64.0378,64.0378,63.8892,63.9387,62800.0
2015-03-06 15:30:00,64.48,64.56,64.38,64.42,48400.0,63.909,63.9883,63.8099,63.8495,48400.0
2015-03-06 15:35:00,64.43,64.51,64.38,64.39,46700.0,63.8594,63.9387,63.8099,63.8198,46700.0
2015-03-06 15:40:00,64.4,64.4,64.32,64.36,55900.0,63.8297,63.8297,63.7504,63.79,55900.0
2015-03-06 15:45:00,64.35,64.42,64.28,64.37,75600.0,63.7801,63.8495,63.7108,63.8,75600.0
2015-03-06 15:50:00,64.35,64.51,64.35,64.5,120400.0,63.7801,63.9387,63.7801,63.9288,120400.0
2015-03-06 15:55:00,64.51,64.59,64.49,64.56,306600.0,63.9387,64.018,63.9189,63.9883,306600.0
2015-03-09 09:30:00,64.75,64.75,64.41,64.7,88400.0,64.1766,64.1766,63.8396,64.127,88400.0
2015-03-09 09:35:00,64.74,64.74,64.39,64.54,35400.0,64.1667,64.1667,63.8198,63.9685,35400.0
2015-03-09 09:40:00,64.56,64.68,64.5,64.53,28300.0,63.9883,64.1072,63.9288,63.9585,28300.0
2015-03-09 09:45:00,64.5,64.55,64.36,64.48,24200.0,63.9288,63.9784,63.79,63.909,24200.0
2015-03-09 09:50:00,64.5,64.65,64.47,64.6,36200.0,63.9288,64.0775,63.8991,64.0279,36200.0
2015-03-09 09:55:00,64.61,64.87,64.6,64.79,33500.0,64.0378,64.2955,64.0279,64.2162,33500.0
2015-03-09 10:00:00,64.79,64.9,64.59,64.69,32300.0,64.2162,64.3253,64.018,64.1171,32300.0
2015-03-09 10:05:00,64.71,64.79,64.66,64.7,34300.0,64.1369,64.2162,64.0874,64.127,34300.0
2015-03-09 10:10:00,64.7,64.73,64.64,64.67,22500.0,64.127,64.1568,64.0676,64.0973,22500.0
2015-03-09 10:15:00,64.67,64.74,64.58,64.69,32400.0,64.0973,64.1667,64.0081,64.1171,32400.0
2015-03-09 10:20:00,64.68,64.83,64.63,64.77,48700.0,64.1072,64.2559,64.0577,64.1964,48700.0
2015-03-09 10:25:00,64.78,64.78,64.53,64.59,31700.0,64.2063,64.2063,63.9585,64.018,31700.0
2015-03-09 10:30:00,64.6,64.64,64.54,64.62,29000.0,64.0279,64.0676,63.9685,64.0477,29000.0
2015-03-09 10:35:00,64.61,64.61,64.44,64.44,19500.0,64.0378,64.0378,63.8693,63.8693,19500.0
2015-03-09 10:40:00,64.44,64.75,64.44,64.6,90600.0,63.8693,64.1766,63.8693,64.0279,90600.0
2015-03-09 10:45:00,64.58,64.64,64.54,64.58,17600.0,64.0081,64.0676,63.9685,64.0081,17600.0
2015-03-09 10:50:00,64.58,64.61,64.51,64.54,29400.0,64.0081,64.0378,63.9387,63.9685,29400.0
2015-03-09 10:55:00,64.52,64.53,64.37,64.38,25900.0,63.9486,63.9585,63.8,63.8099,25900.0
2015-03-09 11:00:00,64.37,64.52,64.32,64.52,36800.0,63.8,63.9486,63.7504,63.9486,36800.0
2015-03-09 11:05:00,64.52,64.72,64.51,64.69,34800.0,63.9486,64.1469,63.9387,64.1171,34800.0
2015-03-09 11:10:00,64.69,64.8,64.68,64.77,22200.0,64.1171,64.2261,64.1072,64.1964,22200.0
2015-03-09 11:15:00,64.78,64.87,64.7,64.7,28600.0,64.2063,64.2955,64.127,64.127,28600.0
2015-03-09 11:20:00,64.7,64.82,64.66,64.78,50300.0,64.127,64.246,64.0874,64.2063,50300.0
2015-03-09 11:25:00,64.78,65.38,64.75,65.11,458400.0,64.2063,64.801,64.1766,64.5334,458400.0
2015-03-09 11:30:00,65.17,65.2,64.95,65.04,128400.0,64.5929,64.6226,64.3748,64.464,128400.0
2015-03-09 11:35:00,65.03,65.25,64.98,65.1,58300.0,64.4541,64.6722,64.4046,64.5235,58300.0
2015-03-09 11:40:00,65.13,65.3,65.12,65.17,45200.0,64.5532,64.7217,64.5433,64.5929,45200.0
2015-03-09 11:45:00,65.16,65.16,64.97,65.0,27100.0,64.583,64.583,64.3946,64.4244,27100.0
2015-03-09 11:50:00,65.0,65.0,64.85,64.91,30600.0,64.4244,64.4244,64.2757,64.3352,30600.0
2015-03-09 11:55:00,64.91,64.98,64.9,64.91,14400.0,64.3352,64.4046,64.3253,64.3352,14400.0
2015-03-09 12:00:00,64.93,64.95,64.77,64.88,46600.0,64.355,64.3748,64.1964,64.3054,46600.0
2015-03-09 12:05:00,64.86,64.9,64.78,64.84,21900.0,64.2856,64.3253,64.2063,64.2658,21900.0
2015-03-09 12:10:00,64.87,64.99,64.83,64.91,51900.0,64.2955,64.4145,64.2559,64.3352,51900.0
2015-03-09 12:15:00,64.91,64.92,64.84,64.9,22000.0,64.3352,64.3451,64.2658,64.3253,22000.0
2015-03-09 12:20:00,64.9,64.93,64.86,64.92,17100.0,64.3253,64.355,64.2856,64.3451,17100.0
2015-03-09 12:25:00,64.92,64.92,64.8,64.85,26500.0,64.3451,64.3451,64.2261,64.2757,26500.0
2015-03-09 12:30:00,64.85,64.89,64.76,64.79,20600.0,64.2757,64.3154,64.1865,64.2162,20600.0
2015-03-09 12:35:00,64.8,64.81,64.7,64.73,48800.0,64.2261,64.2361,64.127,64.1568,48800.0
2015-03-09 12:40:00,64.76,64.84,64.75,64.8,11500.0,64.1865,64.2658,64.1766,64.2261,11500.0
2015-03-09 12:45:00,64.8,64.83,64.73,64.74,21300.0,64.2261,64.2559,64.1568,64.1667,21300.0
2015-03-09 12:50:00,64.73,64.78,64.73,64.74,10400.0,64.1568,64.2063,64.1568,64.1667,10400.0
2015-03-09 12:55:00,64.76,64.84,64.75,64.82,26900.0,64.1865,64.2658,64.1766,64.246,26900.0
2015-03-09 13:00:00,64.83,64.83,64.72,64.72,18100.0,64.2559,64.2559,64.1469,64.1469,18100.0
2015-03-09 13:05:00,64.72,64.78,64.7,64.78,10800.0,64.1469,64.2063,64.127,64.2063,10800.0
2015-03-09 13:10:00,64.78,64.85,64.78,64.8,12900.0,64.2063,64.2757,64.2063,64.2261,12900.0
2015-03-09 13:15:00,64.8,64.83,64.69,64.76,16200.0,64.2261,64.2559,64.1171,64.1865,16200.0
2015-03-09 13:20:00,64.72,64.77,64.71,64.72,24200.0,64.1469,64.1964,64.1369,64.1469,24200.0
2015-03-09 13:25:00,64.71,64.86,64.71,64.86,72700.0,64.1369,64.2856,64.1369,64.2856,72700.0
2015-03-09 13:30:00,64.87,64.94,64.87,64.91,17000.0,64.2955,64.3649,64.2955,64.3352,17000.0
2015-03-09 13:35:00,64.92,64.92,64.86,64.87,7300.0,64.3451,64.3451,64.2856,64.2955,7300.0
2015-03-09 13:40:00,64.88,65.0,64.88,65.0,16100.0,64.3054,64.4244,64.3054,64.4244,16100.0
2015-03-09 13:45:00,65.02,65.11,65.02,65.11,49600.0,64.4442,64.5334,64.4442,64.5334,49600.0
2015-03-09 13:50:00,65.13,65.23,65.13,65.2,29900.0,64.5532,64.6523,64.5532,64.6226,29900.0
2015-03-09 13:55:00,65.21,65.27,65.19,65.27,41900.0,64.6325,64.692,64.6127,64.692,41900.0
2015-03-09 14:00:00,65.27,65.3,65.19,65.2,43600.0,64.692,64.7217,64.6127,64.6226,43600.0
2015-03-09 14:05:00,65.21,65.24,65.15,65.23,27200.0,64.6325,64.6623,64.573,64.6523,27200.0
2015-03-09 14:10:00,65.24,65.25,65.15,65.2,21700.0,64.6623,64.6722,64.573,64.6226,21700.0
2015-03-09 14:15:00,65.19,65.21,65.16,65.16,18400.0,64.6127,64.6325,64.583,64.583,18400.0
2015-03-09 14:20:00,65.17,65.23,65.17,65.21,15500.0,64.5929,64.6523,64.5929,64.6325,15500.0
2015-03-09 14:25:00,65.2,65.26,65.19,65.25,28300.0,64.6226,64.6821,64.6127,64.6722,28300.0
2015-03-09 14:30:00,65.25,65.26,65.12,65.13,26700.0,64.6722,64.6821,64.5433,64.5532,26700.0
2015-03-09 14:35:00,65.11,65.16,65.0,65.04,42800.0,64.5334,64.583,64.4244,64.464,42800.0
2015-03-09 14:40:00,65.04,65.05,64.97,65.03,21400.0,64.464,64.4739,64.3946,64.4541,21400.0
2015-03-09 14:45:00,65.03,65.16,65.03,65.13,28200.0,64.4541,64.583,64.4541,64.5532,28200.0
2015-03-09 14:50:00,65.13,65.2,65.13,65.17,17400.0,64.5532,64.6226,64.5532,64.5929,17400.0
2015-03-09 14:55:00,65.18,65.23,65.16,65.2,28100.0,64.6028,64.6523,64.583,64.6226,28100.0
2015-03-09 15:00:00,65.19,65.21,65.14,65.15,24500.0,64.6127,64.6325,64.5631,64.573,24500.0
2015-03-09 15:05:00,65.15,65.29,65.14,65.29,30200.0,64.573,64.7118,64.5631,64.7118,30200.0
2015-03-09 15:10:00,65.29,65.32,65.23,65.3,25900.0,64.7118,64.7415,64.6523,64.7217,25900.0
2015-03-09 15:15:00,65.3,65.34,65.28,65.29,40500.0,64.7217,64.7614,64.7019,64.7118,40500.0
2015-03-09 15:20:00,65.29,65.34,65.26,65.3,50700.0,64.7118,64.7614,64.6821,64.7217,50700.0
2015-03-09 15:25:00,65.28,65.46,65.28,65.41,87900.0,64.7019,64.8803,64.7019,64.8307,87900.0
2015-03-09 15:30:00,65.41,65.58,65.4,65.54,89100.0,64.8307,64.9992,64.8208,64.9596,89100.0
2015-03-09 15:35:00,65.55,65.56,65.46,65.49,80300.0,64.9695,64.9794,64.8803,64.91,80300.0
2015-03-09 15:40:00,65.46,65.52,65.42,65.46,82500.0,64.8803,64.9398,64.8407,64.8803,82500.0
2015-03-09 15:45:00,65.47,65.67,65.47,65.6,107500.0,64.8902,65.0884,64.8902,65.0191,107500.0
2015-03-09 15:50:00,65.61,65.63,65.52,65.56,125600.0,65.029,65.0488,64.9398,64.9794,125600.0
2015-03-09 15:55:00,65.56,65.56,65.47,65.47,140600.0,64.9794,64.9794,64.8902,64.8902,140600.0
2015-03-10 09:30:00,64.78,64.96,64.4,64.87,124000.0,64.2063,64.3847,63.8297,64.2955,124000.0
2015-03-10 09:35:00,64.87,64.93,64.36,64.37,76400.0,64.2955,64.355,63.79,63.8,76400.0
2015-03-10 09:40:00,64.36,64.65,64.35,64.47,57900.0,63.79,64.0775,63.7801,63.8991,57900.0
2015-03-10 09:45:00,64.43,64.59,64.25,64.49,43300.0,63.8594,64.018,63.681,63.9189,43300.0
2015-03-10 09:50:00,64.47,64.57,64.19,64.49,62100.0,63.8991,63.9982,63.6215,63.9189,62100.0
2015-03-10 09:55:00,64.49,64.73,64.4,64.6,54300.0,63.9189,64.1568,63.8297,64.0279,54300.0
2015-03-10 10:00:00,64.61,64.65,64.45,64.59,33500.0,64.0378,64.0775,63.8792,64.018,33500.0
2015-03-10 10:05:00,64.6,64.62,64.42,64.53,24700.0,64.0279,64.0477,63.8495,63.9585,24700.0
2015-03-10 10:10:00,64.53,64.55,64.34,64.37,80600.0,63.9585,63.9784,63.7702,63.8,80600.0
2015-03-10 10:15:00,64.37,64.38,64.2,64.35,84300.0,63.8,63.8099,63.6315,63.7801,84300.0
2015-03-10 10:20:00,64.32,64.32,64.23,64.25,63400.0,63.7504,63.7504,63.6612,63.681,63400.0
2015-03-10 10:25:00,64.26,64.43,64.24,64.33,55100.0,63.6909,63.8594,63.6711,63.7603,55100.0
2015-03-10 10:30:00,64.34,64.35,64.24,64.25,135900.0,63.7702,63.7801,63.6711,63.681,135900.0
2015-03-10 10:35:00,64.25,64.29,64.22,64.28,67100.0,63.681,63.7207,63.6513,63.7108,67100.0
2015-03-10 10:40:00,64.28,64.34,64.23,64.27,38600.0,63.7108,63.7702,63.6612,63.7008,38600.0
2015-03-10 10:45:00,64.27,64.35,64.24,64.34,41500.0,63.7008,63.7801,63.6711,63.7702,41500.0
2015-03-10 10:50:00,64.34,64.39,64.26,64.35,28800.0,63.7702,63.8198,63.6909,63.7801,28800.0
2015-03-10 10:55:00,64.35,64.44,64.29,64.34,42200.0,63.7801,63.8693,63.7207,63.7702,42200.0
2015-03-10 11:00:00,64.33,64.48,64.33,64.4,27100.0,63.7603,63.909,63.7603,63.8297,27100.0
2015-03-10 11:05:00,64.4,64.49,64.4,64.46,28300.0,63.8297,63.9189,63.8297,63.8892,28300.0
2015-03-10 11:10:00,64.47,64.53,64.37,64.52,20700.0,63.8991,63.9585,63.8,63.9486,20700.0
2015-03-10 11:15:00,64.52,64.58,64.43,64.52,26800.0,63.9486,64.0081,63.8594,63.9486,26800.0
2015-03-10 11:20:00,64.54,64.7,64.5,64.64,46700.0,63.9685,64.127,63.9288,64.0676,46700.0
2015-03-10 11:25:00,64.64,64.67,64.57,64.62,54700.0,64.0676,64.0973,63.9982,64.0477,54700.0
2015-03-10 11:30:00,64.62,64.62,64.51,64.54,25900.0,64.0477,64.0477,63.9387,63.9685,25900.0
2015-03-10 11:35:00,64.54,64.64,64.5,64.58,55100.0,63.9685,64.0676,63.9288,64.0081,55100.0
2015-03-10 11:40:00,64.58,64.58,64.4,64.42,13400.0,64.0081,64.0081,63.8297,63.8495,13400.0
2015-03-10 11:45:00,64.43,64.43,64.33,64.34,10700.0,63.8594,63.8594,63.7603,63.7702,10700.0
2015-03-10 11:50:00,64.33,64.37,64.27,64.27,18900.0,63.7603,63.8,63.7008,63.7008,18900.0
2015-03-10 11:55:00,64.27,64.39,64.13,64.18,78500.0,63.7008,63.8198,63.5621,63.6116,78500.0
2015-03-10 12:00:00,64.19,64.19,64.06,64.1,26800.0,63.6215,63.6215,63.4927,63.5323,26800.0
2015-03-10 12:05:00,64.08,64.13,64.01,64.11,19000.0,63.5125,63.5621,63.4431,63.5423,19000.0
2015-03-10 12:10:00,64.11,64.25,64.11,64.22,13000.0,63.5423,63.681,63.5423,63.6513,13000.0
2015-03-10 12:15:00,64.23,64.26,64.16,64.19,19000.0,63.6612,63.6909,63.5918,63.6215,19000.0
2015-03-10 12:20:00,64.17,64.2,64.06,64.09,26700.0,63.6017,63.6315,63.4927,63.5224,26700.0
2015-03-10 12:25:00,64.08,64.2,64.04,64.14,9500.0,63.5125,63.6315,63.4729,63.572,9500.0
2015-03-10 12:30:00,64.15,64.16,64.02,64.05,17400.0,63.5819,63.5918,63.4531,63.4828,17400.0
2015-03-10 12:35:00,64.05,64.18,64.04,64.15,16900.0,63.4828,63.6116,63.4729,63.5819,16900.0
2015-03-10 12:40:00,64.15,64.18,64.09,64.1,27300.0,63.5819,63.6116,63.5224,63.5323,27300.0
2015-03-10 12:45:00,64.1,64.15,64.04,64.1,31600.0,63.5323,63.5819,63.4729,63.5323,31600.0
2015-03-10 12:50:00,64.09,64.11,64.02,64.03,13500.0,63.5224,63.5423,63.4531,63.463,13500.0
2015-03-10 12:55:00,64.03,64.1,64.02,64.04,17500.0,63.463,63.5323,63.4531,63.4729,17500.0
2015-03-10 13:00:00,64.05,64.14,64.04,64.13,24100.0,63.4828,63.572,63.4729,63.5621,24100.0
2015-03-10 13:05:00,64.13,64.18,64.1,64.15,22100.0,63.5621,63.6116,63.5323,63.5819,22100.0
2015-03-10 13:10:00,64.15,64.23,64.15,64.18,11000.0,63.5819,63.6612,63.5819,63.6116,11000.0
2015-03-10 13:15:00,64.21,64.3,64.17,64.3,11000.0,63.6414,63.7306,63.6017,63.7306,11000.0
2015-03-10 13:20:00,64.31,64.39,64.29,64.34,18100.0,63.7405,63.8198,63.7207,63.7702,18100.0
2015-03-10 13:25:00,64.35,64.44,64.27,64.27,30100.0,63.7801,63.8693,63.7008,63.7008,30100.0
2015-03-10 13:30:00,64.28,64.29,64.19,64.22,15900.0,63.7108,63.7207,63.6215,63.6513,15900.0
2015-03-10 13:35:00,64.21,64.25,64.16,64.17,28200.0,63.6414,63.681,63.5918,63.6017,28200.0
2015-03-10 13:40:00,64.17,64.21,64.15,64.2,13900.0,63.6017,63.6414,63.5819,63.6315,13900.0
2015-03-10 13:45:00,64.2,64.24,64.18,64.23,13400.0,63.6315,63.6711,63.6116,63.6612,13400.0
2015-03-10 13:50:00,64.21,64.24,64.19,64.21,29600.0,63.6414,63.6711,63.6215,63.6414,29600.0
2015-03-10 13:55:00,64.23,64.23,64.13,64.17,13600.0,63.6612,63.6612,63.5621,63.6017,13600.0
2015-03-10 14:00:00,64.19,64.24,64.17,64.24,13800.0,63.6215,63.6711,63.6017,63.6711,13800.0
2015-03-10 14:05:00,64.25,64.33,64.24,64.32,15500.0,63.681,63.7603,63.6711,63.7504,15500.0
2015-03-10 14:10:00,64.31,64.34,64.12,64.15,24000.0,63.7405,63.7702,63.5522,63.5819,24000.0
2015-03-10 14:15:00,64.15,64.18,64.07,64.07,14500.0,63.5819,63.6116,63.5026,63.5026,14500.0
2015-03-10 14:20:00,64.08,64.08,63.88,63.94,91600.0,63.5125,63.5125,63.3143,63.3738,91600.0
2015-03-10 14:25:00,63.95,64.01,63.91,63.98,19000.0,63.3837,63.4431,63.344,63.4134,19000.0
2015-03-10 14:30:00,64.0,64.03,63.93,63.93,21100.0,63.4332,63.463,63.3639,63.3639,21100.0
2015-03-10 14:35:00,63.93,63.99,63.92,63.97,25100.0,63.3639,63.4233,63.3539,63.4035,25100.0
2015-03-10 14:40:00,63.96,64.04,63.93,64.03,29100.0,63.3936,63.4729,63.3639,63.463,29100.0
2015-03-10 14:45:00,64.03,64.08,63.99,64.06,53600.0,63.463,63.5125,63.4233,63.4927,53600.0
2015-03-10 14:50:00,64.06,64.14,64.04,64.05,36500.0,63.4927,63.572,63.4729,63.4828,36500.0
2015-03-10 14:55:00,64.05,64.05,63.92,64.02,34600.0,63.4828,63.4828,63.3539,63.4531,34600.0
2015-03-10 15:00:00,64.02,64.09,63.97,64.01,54100.0,63.4531,63.5224,63.4035,63.4431,54100.0
2015-03-10 15:05:00,64.01,64.11,63.99,64.08,25400.0,63.4431,63.5423,63.4233,63.5125,25400.0
2015-03-10 15:10:00,64.08,64.11,64.0,64.01,60600.0,63.5125,63.5423,63.4332,63.4431,60600.0
2015-03-10 15:15:00,64.0,64.16,63.97,64.13,30100.0,63.4332,63.5918,63.4035,63.5621,30100.0
2015-03-10 15:20:00,64.13,64.19,64.13,64.14,31200.0,63.5621,63.6215,63.5621,63.572,31200.0
2015-03-10 15:25:00,64.14,64.14,63.98,63.98,40900.0,63.572,63.572,63.4134,63.4134,40900.0
2015-03-10 15:30:00,63.99,63.99,63.91,63.92,65500.0,63.4233,63.4233,63.344,63.3539,65500.0
2015-03-10 15:35:00,63.91,63.94,63.88,63.89,43300.0,63.344,63.3738,63.3143,63.3242,43300.0
2015-03-10 15:40:00,63.9,63.99,63.86,63.93,57200.0,63.3341,63.4233,63.2945,63.3639,57200.0
2015-03-10 15:45:00,63.92,64.0,63.85,63.99,69500.0,63.3539,63.4332,63.2846,63.4233,69500.0
2015-03-10 15:50:00,63.99,63.99,63.92,63.93,88400.0,63.4233,63.4233,63.3539,63.3639,88400.0
2015-03-10 15:55:00,63.94,63.94,63.76,63.77,224600.0,63.3738,63.3738,63.1954,63.2053,224600.0
2015-03-11 09:30:00,64.0,64.13,63.9,64.0,110900.0,63.4332,63.5621,63.3341,63.4332,110900.0
2015-03-11 09:35:00,64.02,64.02,63.76,63.9,72000.0,63.4531,63.4531,63.1954,63.3341,72000.0
2015-03-11 09:40:00,63.93,64.0,63.77,64.0,68700.0,63.3639,63.4332,63.2053,63.4332,68700.0
2015-03-11 09:45:00,64.01,64.19,64.0,64.1,33600.0,63.4431,63.6215,63.4332,63.5323,33600.0
2015-03-11 09:50:00,64.12,64.39,64.11,64.36,21500.0,63.5522,63.8198,63.5423,63.79,21500.0
2015-03-11 09:55:00,64.36,64.42,64.13,64.27,34900.0,63.79,63.8495,63.5621,63.7008,34900.0
2015-03-11 10:00:00,64.29,64.38,64.21,64.23,20300.0,63.7207,63.8099,63.6414,63.6612,20300.0
2015-03-11 10:05:00,64.26,64.43,64.22,64.36,18700.0,63.6909,63.8594,63.6513,63.79,18700.0
2015-03-11 10:10:00,64.35,64.35,64.18,64.24,17100.0,63.7801,63.7801,63.6116,63.6711,17100.0
2015-03-11 10:15:00,64.24,64.24,64.03,64.03,14600.0,63.6711,63.6711,63.463,63.463,14600.0
2015-03-11 10:20:00,64.02,64.09,64.01,64.09,11100.0,63.4531,63.5224,63.4431,63.5224,11100.0
2015-03-11 10:25:00,64.07,64.13,64.04,64.11,9900.0,63.5026,63.5621,63.4729,63.5423,9900.0
2015-03-11 10:30:00,64.13,64.17,63.91,63.92,41200.0,63.5621,63.6017,63.344,63.3539,41200.0
2015-03-11 10:35:00,63.9,63.93,63.81,63.88,22500.0,63.3341,63.3639,63.2449,63.3143,22500.0
2015-03-11 10:40:00,63.86,63.96,63.7,63.7,25100.0,63.2945,63.3936,63.1359,63.1359,25100.0
2015-03-11 10:45:00,63.71,63.75,63.64,63.71,31900.0,63.1458,63.1854,63.0764,63.1458,31900.0
2015-03-11 10:50:00,63.73,63.95,63.66,63.95,44000.0,63.1656,63.3837,63.0962,63.3837,44000.0
2015-03-11 10:55:00,63.92,63.94,63.78,63.78,18300.0,63.3539,63.3738,63.2152,63.2152,18300.0
2015-03-11 11:00:00,63.79,63.96,63.78,63.94,28500.0,63.2251,63.3936,63.2152,63.3738,28500.0
2015-03-11 11:05:00,63.94,63.94,63.85,63.9,21600.0,63.3738,63.3738,63.2846,63.3341,21600.0
2015-03-11 11:10:00,63.93,64.07,63.92,64.04,24100.0,63.3639,63.5026,63.3539,63.4729,24100.0
2015-03-11 11:15:00,64.04,64.07,63.96,63.98,15900.0,63.4729,63.5026,63.3936,63.4134,15900.0
2015-03-11 11:20:00,63.96,63.98,63.89,63.93,12200.0,63.3936,63.4134,63.3242,63.3639,12200.0
2015-03-11 11:25:00,63.92,64.19,63.92,64.16,36600.0,63.3539,63.6215,63.3539,63.5918,36600.0
2015-03-11 11:30:00,64.19,64.26,64.13,64.22,26200.0,63.6215,63.6909,63.5621,63.6513,26200.0
2015-03-11 11:35:00,64.22,64.25,64.13,64.14,20300.0,63.6513,63.681,63.5621,63.572,20300.0
2015-03-11 11:40:00,64.11,64.23,64.09,64.11,12500.0,63.5423,63.6612,63.5224,63.5423,12500.0
2015-03-11 11:45:00,64.1,64.16,64.09,64.13,13000.0,63.5323,63.5918,63.5224,63.5621,13000.0
2015-03-11 11:50:00,64.13,64.22,64.08,64.19,51100.0,63.5621,63.6513,63.5125,63.6215,51100.0
2015-03-11 11:55:00,64.19,64.24,64.14,64.23,14600.0,63.6215,63.6711,63.572,63.6612,14600.0
2015-03-11 12:00:00,64.24,64.27,64.2,64.21,17500.0,63.6711,63.7008,63.6315,63.6414,17500.0
2015-03-11 12:05:00,64.21,64.23,64.13,64.16,17600.0,63.6414,63.6612,63.5621,63.5918,17600.0
2015-03-11 12:10:00,64.17,64.24,64.16,64.22,32500.0,63.6017,63.6711,63.5918,63.6513,32500.0
2015-03-11 12:15:00,64.23,64.34,64.22,64.33,20700.0,63.6612,63.7702,63.6513,63.7603,20700.0
2015-03-11 12:20:00,64.34,64.34,64.17,64.17,22400.0,63.7702,63.7702,63.6017,63.6017,22400.0
2015-03-11 12:25:00,64.18,64.25,64.14,64.25,15000.0,63.6116,63.681,63.572,63.681,15000.0
2015-03-11 12:30:00,64.26,64.28,64.19,64.28,17500.0,63.6909,63.7108,63.6215,63.7108,17500.0
2015-03-11 12:35:00,64.26,64.36,64.23,64.36,16700.0,63.6909,63.79,63.6612,63.79,16700.0
2015-03-11 12:40:00,64.37,64.46,64.34,64.45,51100.0,63.8,63.8892,63.7702,63.8792,51100.0
2015-03-11 12:45:00,64.46,64.48,64.43,64.47,51700.0,63.8892,63.909,63.8594,63.8991,51700.0
2015-03-11 12:50:00,64.48,64.5,64.4,64.4,31100.0,63.909,63.9288,63.8297,63.8297,31100.0
2015-03-11 12:55:00,64.38,64.38,64.21,64.24,22000.0,63.8099,63.8099,63.6414,63.6711,22000.0
2015-03-11 13:00:00,64.23,64.23,64.09,64.11,23000.0,63.6612,63.6612,63.5224,63.5423,23000.0
2015-03-11 13:05:00,64.12,64.14,64.08,64.09,30700.0,63.5522,63.572,63.5125,63.5224,30700.0
2015-03-11 13:10:00,64.1,64.14,64.09,64.12,10700.0,63.5323,63.572,63.5224,63.5522,10700.0
2015-03-11 13:15:00,64.13,64.16,64.09,64.09,15600.0,63.5621,63.5918,63.5224,63.5224,15600.0
2015-03-11 13:20:00,64.1,64.13,64.08,64.12,13500.0,63.5323,63.5621,63.5125,63.5522,13500.0
2015-03-11 13:25:00,64.12,64.16,64.08,64.09,21500.0,63.5522,63.5918,63.5125,63.5224,21500.0
2015-03-11 13:30:00,64.1,64.1,64.01,64.04,32300.0,63.5323,63.5323,63.4431,63.4729,32300.0
2015-03-11 13:35:00,64.04,64.06,64.01,64.02,16100.0,63.4729,63.4927,63.4431,63.4531,16100.0
2015-03-11 13:40:00,64.02,64.04,63.97,64.0,15700.0,63.4531,63.4729,63.4035,63.4332,15700.0
2015-03-11 13:45:00,64.0,64.01,63.87,63.87,26300.0,63.4332,63.4431,63.3044,63.3044,26300.0
2015-03-11 13:50:00,63.88,64.02,63.87,64.0,13600.0,63.3143,63.4531,63.3044,63.4332,13600.0
2015-03-11 13:55:00,64.0,64.04,63.99,64.02,9400.0,63.4332,63.4729,63.4233,63.4531,9400.0
2015-03-11 14:00:00,64.04,64.04,63.93,63.99,9400.0,63.4729,63.4729,63.3639,63.4233,9400.0
2015-03-11 14:05:00,63.98,64.11,63.98,64.09,19000.0,63.4134,63.5423,63.4134,63.5224,19000.0
2015-03-11 14:10:00,64.08,64.12,64.04,64.07,17200.0,63.5125,63.5522,63.4729,63.5026,17200.0
2015-03-11 14:15:00,64.07,64.25,64.06,64.2,17100.0,63.5026,63.681,63.4927,63.6315,17100.0
2015-03-11 14:20:00,64.22,64.25,64.15,64.18,15500.0,63.6513,63.681,63.5819,63.6116,15500.0
2015-03-11 14:25:00,64.19,64.25,64.17,64.21,18300.0,63.6215,63.681,63.6017,63.6414,18300.0
2015-03-11 14:30:00,64.21,64.22,64.07,64.12,17300.0,63.6414,63.6513,63.5026,63.5522,17300.0
2015-03-11 14:35:00,64.1,64.2,64.07,64.15,15800.0,63.5323,63.6315,63.5026,63.5819,15800.0
2015-03-11 14:40:00,64.16,64.18,64.06,64.18,24600.0,63.5918,63.6116,63.4927,63.6116,24600.0
2015-03-11 14:45:00,64.17,64.22,64.11,64.14,13700.0,63.6017,63.6513,63.5423,63.572,13700.0
2015-03-11 14:50:00,64.14,64.19,64.11,64.15,17200.0,63.572,63.6215,63.5423,63.5819,17200.0
2015-03-11 14:55:00,64.14,64.23,64.12,64.22,19000.0,63.572,63.6612,63.5522,63.6513,19000.0
2015-03-11 15:00:00,64.22,64.24,64.13,64.13,47500.0,63.6513,63.6711,63.5621,63.5621,47500.0
2015-03-11 15:05:00,64.13,64.16,64.07,64.08,27200.0,63.5621,63.5918,63.5026,63.5125,27200.0
2015-03-11 15:10:00,64.07,64.08,63.95,63.95,43200.0,63.5026,63.5125,63.3837,63.3837,43200.0
2015-03-11 15:15:00,63.96,64.02,63.94,63.97,47700.0,63.3936,63.4531,63.3738,63.4035,47700.0
2015-03-11 15:20:00,63.98,63.98,63.88,63.89,62800.0,63.4134,63.4134,63.3143,63.3242,62800.0
2015-03-11 15:25:00,63.9,63.91,63.78,63.79,50100.0,63.3341,63.344,63.2152,63.2251,50100.0
2015-03-11 15:30:00,63.79,63.79,63.66,63.74,70100.0,63.2251,63.2251,63.0962,63.1755,70100.0
2015-03-11 15:35:00,63.75,63.83,63.73,63.83,47000.0,63.1854,63.2647,63.1656,63.2647,47000.0
2015-03-11 15:40:00,63.83,63.86,63.73,63.86,60400.0,63.2647,63.2945,63.1656,63.2945,60400.0
2015-03-11 15:45:00,63.85,63.87,63.71,63.73,94900.0,63.2846,63.3044,63.1458,63.1656,94900.0
2015-03-11 15:50:00,63.72,63.82,63.68,63.78,102200.0,63.1557,63.2548,63.1161,63.2152,102200.0
2015-03-11 15:55:00,63.77,63.79,63.66,63.68,279000.0,63.2053,63.2251,63.0962,63.1161,279000.0
2015-03-12 09:30:00,63.66,64.25,63.66,64.25,140400.0,63.0962,63.681,63.0962,63.681,140400.0
2015-03-12 09:35:00,64.25,64.26,64.02,64.06,87100.0,63.681,63.6909,63.4531,63.4927,87100.0
2015-03-12 09:40:00,64.11,64.47,63.94,64.37,56500.0,63.5423,63.8991,63.3738,63.8,56500.0
2015-03-12 09:45:00,64.37,64.39,64.22,64.33,33900.0,63.8,63.8198,63.6513,63.7603,33900.0
2015-03-12 09:50:00,64.32,64.65,64.32,64.62,65100.0,63.7504,64.0775,63.7504,64.0477,65100.0
2015-03-12 09:55:00,64.62,64.81,64.59,64.74,100600.0,64.0477,64.2361,64.018,64.1667,100600.0
2015-03-12 10:00:00,64.75,64.78,64.44,64.54,53800.0,64.1766,64.2063,63.8693,63.9685,53800.0
2015-03-12 10:05:00,64.53,64.61,64.52,64.52,39700.0,63.9585,64.0378,63.9486,63.9486,39700.0
2015-03-12 10:10:00,64.5,64.7,64.5,64.62,60500.0,63.9288,64.127,63.9288,64.0477,60500.0
2015-03-12 10:15:00,64.61,64.65,64.46,64.5,24300.0,64.0378,64.0775,63.8892,63.9288,24300.0
2015-03-12 10:20:00,64.52,64.61,64.48,64.61,22600.0,63.9486,64.0378,63.909,64.0378,22600.0
2015-03-12 10:25:00,64.62,64.68,64.59,64.65,28600.0,64.0477,64.1072,64.018,64.0775,28600.0
2015-03-12 10:30:00,64.66,64.77,64.62,64.73,56400.0,64.0874,64.1964,64.0477,64.1568,56400.0
2015-03-12 10:35:00,64.72,64.74,64.65,64.72,33100.0,64.1469,64.1667,64.0775,64.1469,33100.0
2015-03-12 10:40:00,64.72,64.76,64.63,64.75,57600.0,64.1469,64.1865,64.0577,64.1766,57600.0
2015-03-12 10:45:00,64.75,64.76,64.53,64.54,83900.0,64.1766,64.1865,63.9585,63.9685,83900.0
2015-03-12 10:50:00,64.54,64.66,64.54,64.55,35000.0,63.9685,64.0874,63.9685,63.9784,35000.0
2015-03-12 10:55:00,64.57,64.66,64.56,64.63,30800.0,63.9982,64.0874,63.9883,64.0577,30800.0
2015-03-12 11:00:00,64.63,64.67,64.58,64.61,30000.0,64.0577,64.0973,64.0081,64.0378,30000.0
2015-03-12 11:05:00,64.62,64.81,64.62,64.76,40600.0,64.0477,64.2361,64.0477,64.1865,40600.0
2015-03-12 11:10:00,64.75,64.9,64.74,64.89,32900.0,64.1766,64.3253,64.1667,64.3154,32900.0
2015-03-12 11:15:00,64.89,65.1,64.89,65.09,73800.0,64.3154,64.5235,64.3154,64.5136,73800.0
2015-03-12 11:20:00,65.08,65.18,64.98,65.09,60000.0,64.5037,64.6028,64.4046,64.5136,60000.0
2015-03-12 11:25:00,65.09,65.22,65.08,65.17,118100.0,64.5136,64.6424,64.5037,64.5929,118100.0
2015-03-12 11:30:00,65.17,65.2,65.03,65.05,43200.0,64.5929,64.6226,64.4541,64.4739,43200.0
2015-03-12 11:35:00,65.03,65.09,64.97,65.07,26500.0,64.4541,64.5136,64.3946,64.4938,26500.0
2015-03-12 11:40:00,65.06,65.06,64.97,64.99,33900.0,64.4838,64.4838,64.3946,64.4145,33900.0
2015-03-12 11:45:00,64.98,65.01,64.97,64.99,26200.0,64.4046,64.4343,64.3946,64.4145,26200.0
2015-03-12 11:50:00,65.0,65.08,64.98,65.02,30900.0,64.4244,64.5037,64.4046,64.4442,30900.0
2015-03-12 11:55:00,65.04,65.12,65.02,65.1,27600.0,64.464,64.5433,64.4442,64.5235,27600.0
2015-03-12 12:00:00,65.1,65.11,64.98,65.1,18500.0,64.5235,64.5334,64.4046,64.5235,18500.0
2015-03-12 12:05:00,65.11,65.19,64.99,64.99,73600.0,64.5334,64.6127,64.4145,64.4145,73600.0
2015-03-12 12:10:00,64.99,65.02,64.92,64.97,21800.0,64.4145,64.4442,64.3451,64.3946,21800.0
2015-03-12 12:15:00,64.95,65.18,64.94,65.17,27500.0,64.3748,64.6028,64.3649,64.5929,27500.0
2015-03-12 12:20:00,65.16,65.17,65.02,65.03,48200.0,64.583,64.5929,64.4442,64.4541,48200.0
2015-03-12 12:25:00,65.04,65.08,65.02,65.06,12300.0,64.464,64.5037,64.4442,64.4838,12300.0
2015-03-12 12:30:00,65.07,65.07,64.96,64.99,33900.0,64.4938,64.4938,64.3847,64.4145,33900.0
2015-03-12 12:35:00,64.99,64.99,64.9,64.92,17800.0,64.4145,64.4145,64.3253,64.3451,17800.0
2015-03-12 12:40:00,64.94,64.95,64.79,64.81,31700.0,64.3649,64.3748,64.2162,64.2361,31700.0
2015-03-12 12:45:00,64.81,64.82,64.77,64.81,13500.0,64.2361,64.246,64.1964,64.2361,13500.0
2015-03-12 12:50:00,64.81,64.91,64.8,64.9,20800.0,64.2361,64.3352,64.2261,64.3253,20800.0
2015-03-12 12:55:00,64.91,64.92,64.81,64.82,64200.0,64.3352,64.3451,64.2361,64.246,64200.0
2015-03-12 13:00:00,64.82,64.83,64.77,64.78,17800.0,64.246,64.2559,64.1964,64.2063,17800.0
2015-03-12 13:05:00,64.8,64.86,64.78,64.85,14500.0,64.2261,64.2856,64.2063,64.2757,14500.0
2015-03-12 13:10:00,64.86,64.86,64.76,64.76,10900.0,64.2856,64.2856,64.1865,64.1865,10900.0
2015-03-12 13:15:00,64.77,64.89,64.75,64.87,16600.0,64.1964,64.3154,64.1766,64.2955,16600.0
2015-03-12 13:20:00,64.86,64.93,64.81,64.83,15800.0,64.2856,64.355,64.2361,64.2559,15800.0
2015-03-12 13:25:00,64.84,64.96,64.84,64.89,25400.0,64.2658,64.3847,64.2658,64.3154,25400.0
2015-03-12 13:30:00,64.88,64.89,64.81,64.88,8600.0,64.3054,64.3154,64.2361,64.3054,8600.0
2015-03-12 13:35:00,64.88,64.91,64.83,64.84,10600.0,64.3054,64.3352,64.2559,64.2658,10600.0
2015-03-12 13:40:00,64.83,64.89,64.76,64.89,20800.0,64.2559,64.3154,64.1865,64.3154,20800.0
2015-03-12 13:45:00,64.88,64.93,64.84,64.86,28500.0,64.3054,64.355,64.2658,64.2856,28500.0
2015-03-12 13:50:00,64.86,64.95,64.86,64.95,33200.0,64.2856,64.3748,64.2856,64.3748,33200.0
2015-03-12 13:55:00,64.97,65.08,64.97,64.99,32300.0,64.3946,64.5037,64.3946,64.4145,32300.0
2015-03-12 14:00:00,65.0,65.02,64.94,64.98,30300.0,64.4244,64.4442,64.3649,64.4046,30300.0
2015-03-12 14:05:00,64.98,65.0,64.86,64.89,25100.0,64.4046,64.4244,64.2856,64.3154,25100.0
2015-03-12 14:10:00,64.89,64.95,64.86,64.86,34500.0,64.3154,64.3748,64.2856,64.2856,34500.0
2015-03-12 14:15:00,64.86,64.88,64.81,64.82,21100.0,64.2856,64.3054,64.2361,64.246,21100.0
2015-03-12 14:20:00,64.81,64.89,64.79,64.88,14200.0,64.2361,64.3154,64.2162,64.3054,14200.0
2015-03-12 14:25:00,64.89,64.92,64.76,64.78,26100.0,64.3154,64.3451,64.1865,64.2063,26100.0
2015-03-12 14:30:00,64.79,64.84,64.75,64.78,16200.0,64.2162,64.2658,64.1766,64.2063,16200.0
2015-03-12 14:35:00,64.78,64.84,64.77,64.78,35000.0,64.2063,64.2658,64.1964,64.2063,35000.0
2015-03-12 14:40:00,64.77,64.79,64.71,64.78,21200.0,64.1964,64.2162,64.1369,64.2063,21200.0
2015-03-12 14:45:00,64.79,64.82,64.71,64.72,18100.0,64.2162,64.246,64.1369,64.1469,18100.0
2015-03-12 14:50:00,64.71,64.77,64.67,64.69,17700.0,64.1369,64.1964,64.0973,64.1171,17700.0
2015-03-12 14:55:00,64.7,64.9,64.7,64.87,30700.0,64.127,64.3253,64.127,64.2955,30700.0
2015-03-12 15:00:00,64.88,64.92,64.85,64.9,27900.0,64.3054,64.3451,64.2757,64.3253,27900.0
2015-03-12 15:05:00,64.9,64.94,64.86,64.89,37300.0,64.3253,64.3649,64.2856,64.3154,37300.0
2015-03-12 15:10:00,64.89,64.96,64.83,64.89,44200.0,64.3154,64.3847,64.2559,64.3154,44200.0
2015-03-12 15:15:00,64.89,64.92,64.85,64.9,25900.0,64.3154,64.3451,64.2757,64.3253,25900.0
2015-03-12 15:20:00,64.91,64.95,64.86,64.91,38200.0,64.3352,64.3748,64.2856,64.3352,38200.0
2015-03-12 15:25:00,64.93,64.93,64.85,64.87,39200.0,64.355,64.355,64.2757,64.2955,39200.0
2015-03-12 15:30:00,64.87,64.93,64.81,64.81,34700.0,64.2955,64.355,64.2361,64.2361,34700.0
2015-03-12 15:35:00,64.82,64.91,64.81,64.91,57000.0,64.246,64.3352,64.2361,64.3352,57000.0
2015-03-12 15:40:00,64.91,65.03,64.9,64.99,59800.0,64.3352,64.4541,64.3253,64.4145,59800.0
2015-03-12 15:45:00,65.0,65.0,64.9,64.94,65300.0,64.4244,64.4244,64.3253,64.3649,65300.0
2015-03-12 15:50:00,64.95,65.03,64.94,65.0,95200.0,64.3748,64.4541,64.3649,64.4244,95200.0
2015-03-12 15:55:00,65.0,65.02,64.95,64.97,128000.0,64.4244,64.4442,64.3748,64.3946,128000.0
2015-03-13 09:30:00,64.81,65.03,64.79,64.97,96500.0,64.2361,64.4541,64.2162,64.3946,96500.0
2015-03-13 09:35:00,64.92,65.27,64.89,65.19,60800.0,64.3451,64.692,64.3154,64.6127,60800.0
2015-03-13 09:40:00,65.22,65.42,65.09,65.3,49200.0,64.6424,64.8407,64.5136,64.7217,49200.0
2015-03-13 09:45:00,65.24,65.3,65.15,65.26,19900.0,64.6623,64.7217,64.573,64.6821,19900.0
2015-03-13 09:50:00,65.26,65.28,64.92,64.92,31400.0,64.6821,64.7019,64.3451,64.3451,31400.0
2015-03-13 09:55:00,64.93,65.12,64.92,65.11,46300.0,64.355,64.5433,64.3451,64.5334,46300.0
2015-03-13 10:00:00,65.12,65.15,64.85,64.85,30300.0,64.5433,64.573,64.2757,64.2757,30300.0
2015-03-13 10:05:00,64.85,64.85,64.4,64.4,59100.0,64.2757,64.2757,63.8297,63.8297,59100.0
2015-03-13 10:10:00,64.41,64.47,64.35,64.45,70100.0,63.8396,63.8991,63.7801,63.8792,70100.0
2015-03-13 10:15:00,64.45,64.7,64.45,64.69,27000.0,63.8792,64.127,63.8792,64.1171,27000.0
2015-03-13 10:20:00,64.67,64.72,64.5,64.58,24800.0,64.0973,64.1469,63.9288,64.0081,24800.0
2015-03-13 10:25:00,64.59,64.59,64.35,64.41,35300.0,64.018,64.018,63.7801,63.8396,35300.0
2015-03-13 10:30:00,64.42,64.52,64.39,64.49,31500.0,63.8495,63.9486,63.8198,63.9189,31500.0
2015-03-13 10:35:00,64.49,64.49,64.35,64.48,29400.0,63.9189,63.9189,63.7801,63.909,29400.0
2015-03-13 10:40:00,64.48,64.53,64.44,64.45,21000.0,63.909,63.9585,63.8693,63.8792,21000.0
2015-03-13 10:45:00,64.42,64.44,64.36,64.42,17700.0,63.8495,63.8693,63.79,63.8495,17700.0
2015-03-13 10:50:00,64.42,64.42,64.22,64.25,24400.0,63.8495,63.8495,63.6513,63.681,24400.0
2015-03-13 10:55:00,64.23,64.27,64.14,64.14,19400.0,63.6612,63.7008,63.572,63.572,19400.0
2015-03-13 11:00:00,64.14,64.34,64.1,64.34,25000.0,63.572,63.7702,63.5323,63.7702,25000.0
2015-03-13 11:05:00,64.32,64.34,64.22,64.31,15800.0,63.7504,63.7702,63.6513,63.7405,15800.0
2015-03-13 11:10:00,64.33,64.52,64.28,64.49,17000.0,63.7603,63.9486,63.7108,63.9189,17000.0
2015-03-13 11:15:00,64.49,64.52,64.39,64.49,21000.0,63.9189,63.9486,63.8198,63.9189,21000.0
2015-03-13 11:20:00,64.52,64.59,64.42,64.44,26100.0,63.9486,64.018,63.8495,63.8693,26100.0
2015-03-13 11:25:00,64.42,64.46,64.29,64.32,12700.0,63.8495,63.8892,63.7207,63.7504,12700.0
2015-03-13 11:30:00,64.34,64.34,64.16,64.25,16500.0,63.7702,63.7702,63.5918,63.681,16500.0
2015-03-13 11:35:00,64.27,64.42,64.18,64.42,40600.0,63.7008,63.8495,63.6116,63.8495,40600.0
2015-03-13 11:40:00,64.42,64.48,64.37,64.44,45500.0,63.8495,63.909,63.8,63.8693,45500.0
2015-03-13 11:45:00,64.43,64.44,64.3,64.36,66200.0,63.8594,63.8693,63.7306,63.79,66200.0
2015-03-13 11:50:00,64.37,64.49,64.37,64.48,15300.0,63.8,63.9189,63.8,63.909,15300.0
2015-03-13 11:55:00,64.47,64.52,64.41,64.47,27000.0,63.8991,63.9486,63.8396,63.8991,27000.0
2015-03-13 12:00:00,64.49,64.49,64.3,64.41,20600.0,63.9189,63.9189,63.7306,63.8396,20600.0
2015-03-13 12:05:00,64.41,64.48,64.39,64.45,21000.0,63.8396,63.909,63.8198,63.8792,21000.0
2015-03-13 12:10:00,64.45,64.51,64.44,64.48,18700.0,63.8792,63.9387,63.8693,63.909,18700.0
2015-03-13 12:15:00,64.47,64.52,64.35,64.4,30800.0,63.8991,63.9486,63.7801,63.8297,30800.0
2015-03-13 12:20:00,64.39,64.45,64.34,64.34,19800.0,63.8198,63.8792,63.7702,63.7702,19800.0
2015-03-13 12:25:00,64.33,64.36,64.15,64.2,39000.0,63.7603,63.79,63.5819,63.6315,39000.0
2015-03-13 12:30:00,64.2,64.23,64.14,64.17,26000.0,63.6315,63.6612,63.572,63.6017,26000.0
2015-03-13 12:35:00,64.18,64.35,64.18,64.27,15800.0,63.6116,63.7801,63.6116,63.7008,15800.0
2015-03-13 12:40:00,64.27,64.41,64.24,64.41,17700.0,63.7008,63.8396,63.6711,63.8396,17700.0
2015-03-13 12:45:00,64.41,64.42,64.32,64.36,18600.0,63.8396,63.8495,63.7504,63.79,18600.0
2015-03-13 12:50:00,64.37,64.39,64.21,64.23,17200.0,63.8,63.8198,63.6414,63.6612,17200.0
2015-03-13 12:55:00,64.22,64.38,64.21,64.35,11100.0,63.6513,63.8099,63.6414,63.7801,11100.0
2015-03-13 13:00:00,64.36,64.36,64.23,64.3,11900.0,63.79,63.79,63.6612,63.7306,11900.0
2015-03-13 13:05:00,64.31,64.37,64.21,64.24,15700.0,63.7405,63.8,63.6414,63.6711,15700.0
2015-03-13 13:10:00,64.21,64.3,64.21,64.3,16800.0,63.6414,63.7306,63.6414,63.7306,16800.0
2015-03-13 13:15:00,64.29,64.31,64.18,64.3,14700.0,63.7207,63.7405,63.6116,63.7306,14700.0
2015-03-13 13:20:00,64.29,64.29,64.19,64.27,13500.0,63.7207,63.7207,63.6215,63.7008,13500.0
2015-03-13 13:25:00,64.27,64.27,64.15,64.16,15100.0,63.7008,63.7008,63.5819,63.5918,15100.0
2015-03-13 13:30:00,64.16,64.18,64.1,64.11,20900.0,63.5918,63.6116,63.5323,63.5423,20900.0
2015-03-13 13:35:00,64.1,64.14,64.08,64.13,19800.0,63.5323,63.572,63.5125,63.5621,19800.0
2015-03-13 13:40:00,64.13,64.16,64.07,64.09,28900.0,63.5621,63.5918,63.5026,63.5224,28900.0
2015-03-13 13:45:00,64.1,64.1,64.06,64.07,15400.0,63.5323,63.5323,63.4927,63.5026,15400.0
2015-03-13 13:50:00,64.07,64.15,64.06,64.08,14200.0,63.5026,63.5819,63.4927,63.5125,14200.0
2015-03-13 13:55:00,64.08,64.09,64.01,64.02,20300.0,63.5125,63.5224,63.4431,63.4531,20300.0
2015-03-13 14:00:00,64.03,64.03,63.96,63.98,36000.0,63.463,63.463,63.3936,63.4134,36000.0
2015-03-13 14:05:00,63.99,64.09,63.96,64.03,32600.0,63.4233,63.5224,63.3936,63.463,32600.0
2015-03-13 14:10:00,64.02,64.02,63.96,64.01,23100.0,63.4531,63.4531,63.3936,63.4431,23100.0
2015-03-13 14:15:00,64.02,64.14,64.02,64.09,15200.0,63.4531,63.572,63.4531,63.5224,15200.0
2015-03-13 14:20:00,64.09,64.1,64.02,64.02,18900.0,63.5224,63.5323,63.4531,63.4531,18900.0
2015-03-13 14:25:00,64.02,64.14,63.99,64.14,20000.0,63.4531,63.572,63.4233,63.572,20000.0
2015-03-13 14:30:00,64.14,64.15,64.1,64.14,16400.0,63.572,63.5819,63.5323,63.572,16400.0
2015-03-13 14:35:00,64.14,64.15,64.01,64.02,18200.0,63.572,63.5819,63.4431,63.4531,18200.0
2015-03-13 14:40:00,64.02,64.03,63.9,63.97,26800.0,63.4531,63.463,63.3341,63.4035,26800.0
2015-03-13 14:45:00,63.98,64.15,63.97,64.08,22900.0,63.4134,63.5819,63.4035,63.5125,22900.0
2015-03-13 14:50:00,64.09,64.2,64.09,64.13,12100.0,63.5224,63.6315,63.5224,63.5621,12100.0
2015-03-13 14:55:00,64.1,64.23,64.07,64.2,17900.0,63.5323,63.6612,63.5026,63.6315,17900.0
2015-03-13 15:00:00,64.21,64.23,64.1,64.11,20300.0,63.6414,63.6612,63.5323,63.5423,20300.0
2015-03-13 15:05:00,64.09,64.13,64.08,64.1,27100.0,63.5224,63.5621,63.5125,63.5323,27100.0
2015-03-13 15:10:00,64.12,64.25,64.11,64.24,24700.0,63.5522,63.681,63.5423,63.6711,24700.0
2015-03-13 15:15:00,64.22,64.31,64.21,64.3,34400.0,63.6513,63.7405,63.6414,63.7306,34400.0
2015-03-13 15:20:00,64.3,64.31,64.21,64.3,29800.0,63.7306,63.7405,63.6414,63.7306,29800.0
2015-03-13 15:25:00,64.3,64.34,64.25,64.34,25900.0,63.7306,63.7702,63.681,63.7702,25900.0
2015-03-13 15:30:00,64.34,64.38,64.26,64.29,41600.0,63.7702,63.8099,63.6909,63.7207,41600.0
2015-03-13 15:35:00,64.29,64.34,64.26,64.34,35500.0,63.7207,63.7702,63.6909,63.7702,35500.0
2015-03-13 15:40:00,64.34,64.52,64.34,64.37,57700.0,63.7702,63.9486,63.7702,63.8,57700.0
2015-03-13 15:45:00,64.38,64.5,64.37,64.5,85800.0,63.8099,63.9288,63.8,63.9288,85800.0
2015-03-13 15:50:00,64.51,64.58,64.5,64.56,71200.0,63.9387,64.0081,63.9288,63.9883,71200.0
2015-03-13 15:55:00,64.58,64.64,64.55,64.6,301600.0,64.0081,64.0676,63.9784,64.0279,301600.0
2015-03-16 09:30:00,64.95,65.36,64.95,65.16,91100.0,64.3748,64.7812,64.3748,64.583,91100.0
2015-03-16 09:35:00,65.21,65.29,64.91,64.98,73800.0,64.6325,64.7118,64.3352,64.4046,73800.0
2015-03-16 09:40:00,65.0,65.29,65.0,65.12,48900.0,64.4244,64.7118,64.4244,64.5433,48900.0
2015-03-16 09:45:00,65.11,65.3,65.0,65.28,41300.0,64.5334,64.7217,64.4244,64.7019,41300.0
2015-03-16 09:50:00,65.29,65.86,65.29,65.84,92200.0,64.7118,65.2768,64.7118,65.2569,92200.0
2015-03-16 09:55:00,65.85,65.96,65.77,65.88,89000.0,65.2668,65.3759,65.1876,65.2966,89000.0
2015-03-16 10:00:00,65.9,65.95,65.81,65.86,73800.0,65.3164,65.366,65.2272,65.2768,73800.0
2015-03-16 10:05:00,65.86,65.89,65.69,65.73,67100.0,65.2768,65.3065,65.1083,65.1479,67100.0
2015-03-16 10:10:00,65.73,65.85,65.69,65.71,51100.0,65.1479,65.2668,65.1083,65.1281,51100.0
2015-03-16 10:15:00,65.72,65.89,65.7,65.84,49300.0,65.138,65.3065,65.1182,65.2569,49300.0
2015-03-16 10:20:00,65.85,65.86,65.68,65.76,28200.0,65.2668,65.2768,65.0984,65.1776,28200.0
2015-03-16 10:25:00,65.76,65.82,65.73,65.76,40400.0,65.1776,65.2371,65.1479,65.1776,40400.0
2015-03-16 10:30:00,65.77,65.8,65.69,65.69,24100.0,65.1876,65.2173,65.1083,65.1083,24100.0
2015-03-16 10:35:00,65.7,65.81,65.69,65.72,23600.0,65.1182,65.2272,65.1083,65.138,23600.0
2015-03-16 10:40:00,65.73,65.84,65.72,65.8,33600.0,65.1479,65.2569,65.138,65.2173,33600.0
2015-03-16 10:45:00,65.8,65.9,65.79,65.87,27500.0,65.2173,65.3164,65.2074,65.2867,27500.0
2015-03-16 10:50:00,65.87,65.96,65.86,65.89,31100.0,65.2867,65.3759,65.2768,65.3065,31100.0
2015-03-16 10:55:00,65.89,65.92,65.86,65.9,20900.0,65.3065,65.3362,65.2768,65.3164,20900.0
2015-03-16 11:00:00,65.9,66.0,65.9,65.92,48500.0,65.3164,65.4155,65.3164,65.3362,48500.0
2015-03-16 11:05:00,65.92,66.17,65.92,66.13,102500.0,65.3362,65.584,65.3362,65.5444,102500.0
2015-03-16 11:10:00,66.14,66.15,66.04,66.05,29700.0,65.5543,65.5642,65.4552,65.4651,29700.0
2015-03-16 11:15:00,66.07,66.15,66.04,66.15,35100.0,65.4849,65.5642,65.4552,65.5642,35100.0
2015-03-16 11:20:00,66.14,66.25,66.13,66.25,40300.0,65.5543,65.6633,65.5444,65.6633,40300.0
2015-03-16 11:25:00,66.25,66.37,66.24,66.27,47900.0,65.6633,65.7822,65.6534,65.6831,47900.0
2015-03-16 11:30:00,66.28,66.33,66.26,66.32,50100.0,65.693,65.7426,65.6732,65.7327,50100.0
2015-03-16 11:35:00,66.32,66.33,66.1,66.11,92400.0,65.7327,65.7426,65.5146,65.5245,92400.0
2015-03-16 11:40:00,66.1,66.15,66.05,66.05,24200.0,65.5146,65.5642,65.4651,65.4651,24200.0
2015-03-16 11:45:00,66.07,66.1,66.03,66.05,29800.0,65.4849,65.5146,65.4453,65.4651,29800.0
2015-03-16 11:50:00,66.05,66.15,66.05,66.13,25900.0,65.4651,65.5642,65.4651,65.5444,25900.0
2015-03-16 11:55:00,66.13,66.19,66.09,66.12,24900.0,65.5444,65.6038,65.5047,65.5345,24900.0
2015-03-16 12:00:00,66.12,66.14,66.01,66.04,21200.0,65.5345,65.5543,65.4254,65.4552,21200.0
2015-03-16 12:05:00,66.04,66.05,65.93,65.94,25400.0,65.4552,65.4651,65.3461,65.3561,25400.0
2015-03-16 12:10:00,65.93,65.93,65.82,65.86,36500.0,65.3461,65.3461,65.2371,65.2768,36500.0
2015-03-16 12:15:00,65.87,65.91,65.86,65.87,16400.0,65.2867,65.3263,65.2768,65.2867,16400.0
2015-03-16 12:20:00,65.87,65.89,65.82,65.83,14900.0,65.2867,65.3065,65.2371,65.247,14900.0
2015-03-16 12:25:00,65.82,65.85,65.77,65.81,30000.0,65.2371,65.2668,65.1876,65.2272,30000.0
2015-03-16 12:30:00,65.82,65.83,65.68,65.69,39600.0,65.2371,65.247,65.0984,65.1083,39600.0
2015-03-16 12:35:00,65.68,65.78,65.66,65.7,34200.0,65.0984,65.1975,65.0785,65.1182,34200.0
2015-03-16 12:40:00,65.72,65.82,65.67,65.67,23000.0,65.138,65.2371,65.0884,65.0884,23000.0
2015-03-16 12:45:00,65.67,65.73,65.66,65.68,22100.0,65.0884,65.1479,65.0785,65.0984,22100.0
2015-03-16 12:50:00,65.67,65.72,65.59,65.61,26900.0,65.0884,65.138,65.0092,65.029,26900.0
2015-03-16 12:55:00,65.62,65.66,65.61,65.62,16700.0,65.0389,65.0785,65.029,65.0389,16700.0
2015-03-16 13:00:00,65.62,65.62,65.55,65.59,17400.0,65.0389,65.0389,64.9695,65.0092,17400.0
2015-03-16 13:05:00,65.59,65.66,65.57,65.65,22200.0,65.0092,65.0785,64.9893,65.0686,22200.0
2015-03-16 13:10:00,65.66,65.71,65.62,65.7,27400.0,65.0785,65.1281,65.0389,65.1182,27400.0
2015-03-16 13:15:00,65.7,65.71,65.6,65.67,25800.0,65.1182,65.1281,65.0191,65.0884,25800.0
2015-03-16 13:20:00,65.67,65.77,65.67,65.7,50300.0,65.0884,65.1876,65.0884,65.1182,50300.0
2015-03-16 13:25:00,65.7,65.73,65.68,65.72,60100.0,65.1182,65.1479,65.0984,65.138,60100.0
2015-03-16 13:30:00,65.72,65.73,65.67,65.68,25800.0,65.138,65.1479,65.0884,65.0984,25800.0
2015-03-16 13:35:00,65.67,65.75,65.67,65.71,37200.0,65.0884,65.1677,65.0884,65.1281,37200.0
2015-03-16 13:40:00,65.72,65.78,65.72,65.78,42200.0,65.138,65.1975,65.138,65.1975,42200.0
2015-03-16 13:45:00,65.77,65.96,65.76,65.96,62000.0,65.1876,65.3759,65.1776,65.3759,62000.0
2015-03-16 13:50:00,65.96,66.0,65.91,65.95,50200.0,65.3759,65.4155,65.3263,65.366,50200.0
2015-03-16 13:55:00,65.95,65.96,65.91,65.95,16900.0,65.366,65.3759,65.3263,65.366,16900.0
2015-03-16 14:00:00,65.94,66.01,65.94,65.95,82900.0,65.3561,65.4254,65.3561,65.366,82900.0
2015-03-16 14:05:00,65.93,66.06,65.92,66.06,18700.0,65.3461,65.475,65.3362,65.475,18700.0
2015-03-16 14:10:00,66.06,66.18,66.02,66.18,39800.0,65.475,65.5939,65.4353,65.5939,39800.0
2015-03-16 14:15:00,66.17,66.18,66.07,66.09,30800.0,65.584,65.5939,65.4849,65.5047,30800.0
2015-03-16 14:20:00,66.1,66.17,66.1,66.17,40100.0,65.5146,65.584,65.5146,65.584,40100.0
2015-03-16 14:25:00,66.16,66.21,66.16,66.21,31400.0,65.5741,65.6237,65.5741,65.6237,31400.0
2015-03-16 14:30:00,66.21,66.3,66.21,66.27,48500.0,65.6237,65.7129,65.6237,65.6831,48500.0
2015-03-16 14:35:00,66.27,66.27,66.08,66.1,33400.0,65.6831,65.6831,65.4948,65.5146,33400.0
2015-03-16 14:40:00,66.1,66.24,66.08,66.2,24800.0,65.5146,65.6534,65.4948,65.6137,24800.0
2015-03-16 14:45:00,66.19,66.23,66.16,66.17,26600.0,65.6038,65.6435,65.5741,65.584,26600.0
2015-03-16 14:50:00,66.18,66.22,66.12,66.15,37900.0,65.5939,65.6336,65.5345,65.5642,37900.0
2015-03-16 14:55:00,66.16,66.24,66.14,66.24,27900.0,65.5741,65.6534,65.5543,65.6534,27900.0
2015-03-16 15:00:00,66.25,66.4,66.25,66.34,107900.0,65.6633,65.812,65.6633,65.7525,107900.0
2015-03-16 15:05:00,66.34,66.37,66.23,66.25,52300.0,65.7525,65.7822,65.6435,65.6633,52300.0
2015-03-16 15:10:00,66.26,66.32,66.26,66.31,38300.0,65.6732,65.7327,65.6732,65.7228,38300.0
2015-03-16 15:15:00,66.31,66.32,66.23,66.31,41100.0,65.7228,65.7327,65.6435,65.7228,41100.0
2015-03-16 15:20:00,66.31,66.34,66.23,66.26,96200.0,65.7228,65.7525,65.6435,65.6732,96200.0
2015-03-16 15:25:00,66.25,66.27,66.22,66.24,78800.0,65.6633,65.6831,65.6336,65.6534,78800.0
2015-03-16 15:30:00,66.25,66.42,66.25,66.42,122200.0,65.6633,65.8318,65.6633,65.8318,122200.0
2015-03-16 15:35:00,66.41,66.42,66.3,66.31,64800.0,65.8219,65.8318,65.7129,65.7228,64800.0
2015-03-16 15:40:00,66.31,66.35,66.3,66.3,73600.0,65.7228,65.7624,65.7129,65.7129,73600.0
2015-03-16 15:45:00,66.3,66.35,66.29,66.33,103600.0,65.7129,65.7624,65.703,65.7426,103600.0
2015-03-16 15:50:00,66.33,66.39,66.3,66.34,152600.0,65.7426,65.8021,65.7129,65.7525,152600.0
2015-03-16 15:55:00,66.34,66.47,66.33,66.43,302600.0,65.7525,65.8814,65.7426,65.8417,302600.0
2015-03-17 09:30:00,65.96,66.36,65.88,66.35,104600.0,65.3759,65.7723,65.2966,65.7624,104600.0
2015-03-17 09:35:00,66.35,66.73,66.27,66.67,100000.0,65.7624,66.1391,65.6831,66.0796,100000.0
2015-03-17 09:40:00,66.67,66.69,66.62,66.66,29300.0,66.0796,66.0994,66.03,66.0697,29300.0
2015-03-17 09:45:00,66.66,66.75,66.62,66.62,44400.0,66.0697,66.1589,66.03,66.03,44400.0
2015-03-17 09:50:00,66.63,66.65,66.5,66.55,139100.0,66.0399,66.0598,65.9111,65.9607,139100.0
2015-03-17 09:55:00,66.55,66.64,66.47,66.55,57900.0,65.9607,66.0499,65.8814,65.9607,57900.0
2015-03-17 10:00:00,66.52,66.53,66.45,66.5,84100.0,65.9309,65.9408,65.8615,65.9111,84100.0
2015-03-17 10:05:00,66.51,66.56,66.29,66.29,30400.0,65.921,65.9706,65.703,65.703,30400.0
2015-03-17 10:10:00,66.27,66.29,66.04,66.04,21300.0,65.6831,65.703,65.4552,65.4552,21300.0
2015-03-17 10:15:00,66.06,66.36,66.06,66.34,51400.0,65.475,65.7723,65.475,65.7525,51400.0
2015-03-17 10:20:00,66.36,66.44,66.24,66.27,24100.0,65.7723,65.8516,65.6534,65.6831,24100.0
2015-03-17 10:25:00,66.24,66.36,66.22,66.34,33400.0,65.6534,65.7723,65.6336,65.7525,33400.0
2015-03-17 10:30:00,66.35,66.46,66.31,66.44,61900.0,65.7624,65.8714,65.7228,65.8516,61900.0
2015-03-17 10:35:00,66.42,66.47,66.39,66.47,43300.0,65.8318,65.8814,65.8021,65.8814,43300.0
2015-03-17 10:40:00,66.47,66.5,66.42,66.46,23800.0,65.8814,65.9111,65.8318,65.8714,23800.0
2015-03-17 10:45:00,66.47,66.49,66.42,66.42,34200.0,65.8814,65.9012,65.8318,65.8318,34200.0
2015-03-17 10:50:00,66.42,66.54,66.42,66.47,59900.0,65.8318,65.9507,65.8318,65.8814,59900.0
2015-03-17 10:55:00,66.47,66.56,66.46,66.53,33100.0,65.8814,65.9706,65.8714,65.9408,33100.0
2015-03-17 11:00:00,66.53,66.53,66.4,66.4,44400.0,65.9408,65.9408,65.812,65.812,44400.0
2015-03-17 11:05:00,66.4,66.4,66.17,66.22,24100.0,65.812,65.812,65.584,65.6336,24100.0
2015-03-17 11:10:00,66.2,66.22,66.13,66.13,22700.0,65.6137,65.6336,65.5444,65.5444,22700.0
2015-03-17 11:15:00,66.14,66.16,66.04,66.09,52800.0,65.5543,65.5741,65.4552,65.5047,52800.0
2015-03-17 11:20:00,66.08,66.18,66.06,66.17,12600.0,65.4948,65.5939,65.475,65.584,12600.0
2015-03-17 11:25:00,66.17,66.23,66.13,66.22,14500.0,65.584,65.6435,65.5444,65.6336,14500.0
2015-03-17 11:30:00,66.22,66.28,66.19,66.26,9500.0,65.6336,65.693,65.6038,65.6732,9500.0
2015-03-17 11:35:00,66.26,66.36,66.24,66.35,21000.0,65.6732,65.7723,65.6534,65.7624,21000.0
2015-03-17 11:40:00,66.35,66.41,66.31,66.36,11200.0,65.7624,65.8219,65.7228,65.7723,11200.0
2015-03-17 11:45:00,66.35,66.42,66.3,66.35,20600.0,65.7624,65.8318,65.7129,65.7624,20600.0
2015-03-17 11:50:00,66.35,66.36,66.28,66.34,14300.0,65.7624,65.7723,65.693,65.7525,14300.0
2015-03-17 11:55:00,66.36,66.55,66.35,66.55,22100.0,65.7723,65.9607,65.7624,65.9607,22100.0
2015-03-17 12:00:00,66.56,66.58,66.49,66.56,23600.0,65.9706,65.9904,65.9012,65.9706,23600.0
2015-03-17 12:05:00,66.56,66.57,66.47,66.52,18700.0,65.9706,65.9805,65.8814,65.9309,18700.0
2015-03-17 12:10:00,66.54,66.62,66.5,66.62,34900.0,65.9507,66.03,65.9111,66.03,34900.0
2015-03-17 12:15:00,66.61,66.65,66.56,66.63,16500.0,66.0201,66.0598,65.9706,66.0399,16500.0
2015-03-17 12:20:00,66.64,66.75,66.53,66.53,44900.0,66.0499,66.1589,65.9408,65.9408,44900.0
2015-03-17 12:25:00,66.53,66.57,66.45,66.45,28700.0,65.9408,65.9805,65.8615,65.8615,28700.0
2015-03-17 12:30:00,66.46,66.5,66.45,66.47,14800.0,65.8714,65.9111,65.8615,65.8814,14800.0
2015-03-17 12:35:00,66.46,66.55,66.46,66.49,29200.0,65.8714,65.9607,65.8714,65.9012,29200.0
2015-03-17 12:40:00,66.49,66.62,66.48,66.62,38800.0,65.9012,66.03,65.8913,66.03,38800.0
2015-03-17 12:45:00,66.61,66.77,66.61,66.74,37700.0,66.0201,66.1787,66.0201,66.149,37700.0
2015-03-17 12:50:00,66.74,66.77,66.71,66.72,15800.0,66.149,66.1787,66.1192,66.1291,15800.0
2015-03-17 12:55:00,66.73,66.79,66.71,66.77,20400.0,66.1391,66.1985,66.1192,66.1787,20400.0
2015-03-17 13:00:00,66.78,66.8,66.75,66.75,21400.0,66.1886,66.2084,66.1589,66.1589,21400.0
2015-03-17 13:05:00,66.74,66.74,66.54,66.54,48000.0,66.149,66.149,65.9507,65.9507,48000.0
2015-03-17 13:10:00,66.54,66.54,66.49,66.51,14000.0,65.9507,65.9507,65.9012,65.921,14000.0
2015-03-17 13:15:00,66.51,66.65,66.51,66.65,24600.0,65.921,66.0598,65.921,66.0598,24600.0
2015-03-17 13:20:00,66.65,66.68,66.64,66.66,24600.0,66.0598,66.0895,66.0499,66.0697,24600.0
2015-03-17 13:25:00,66.66,66.69,66.64,66.65,31200.0,66.0697,66.0994,66.0499,66.0598,31200.0
2015-03-17 13:30:00,66.65,66.73,66.63,66.67,35100.0,66.0598,66.1391,66.0399,66.0796,35100.0
2015-03-17 13:35:00,66.66,66.74,66.64,66.7,35200.0,66.0697,66.149,66.0499,66.1093,35200.0
2015-03-17 13:40:00,66.7,66.85,66.7,66.84,56100.0,66.1093,66.258,66.1093,66.2481,56100.0
2015-03-17 13:45:00,66.84,66.9,66.81,66.86,32500.0,66.2481,66.3076,66.2183,66.2679,32500.0
2015-03-17 13:50:00,66.88,66.95,66.8,66.89,104000.0,66.2877,66.3571,66.2084,66.2976,104000.0
2015-03-17 13:55:00,66.9,67.0,66.8,67.0,42300.0,66.3076,66.4067,66.2084,66.4067,42300.0
2015-03-17 14:00:00,67.0,67.02,66.95,66.95,107000.0,66.4067,66.4265,66.3571,66.3571,107000.0
2015-03-17 14:05:00,66.96,66.96,66.88,66.89,28100.0,66.367,66.367,66.2877,66.2976,28100.0
2015-03-17 14:10:00,66.89,66.96,66.88,66.95,28800.0,66.2976,66.367,66.2877,66.3571,28800.0
2015-03-17 14:15:00,66.95,66.97,66.88,66.97,24700.0,66.3571,66.3769,66.2877,66.3769,24700.0
2015-03-17 14:20:00,66.96,66.97,66.88,66.89,50000.0,66.367,66.3769,66.2877,66.2976,50000.0
2015-03-17 14:25:00,66.9,66.9,66.79,66.9,57400.0,66.3076,66.3076,66.1985,66.3076,57400.0
2015-03-17 14:30:00,66.89,66.9,66.87,66.88,45900.0,66.2976,66.3076,66.2778,66.2877,45900.0
2015-03-17 14:35:00,66.89,66.91,66.86,66.9,48800.0,66.2976,66.3175,66.2679,66.3076,48800.0
2015-03-17 14:40:00,66.88,66.9,66.87,66.88,32200.0,66.2877,66.3076,66.2778,66.2877,32200.0
2015-03-17 14:45:00,66.88,66.9,66.87,66.87,38100.0,66.2877,66.3076,66.2778,66.2778,38100.0
2015-03-17 14:50:00,66.88,66.9,66.87,66.89,50400.0,66.2877,66.3076,66.2778,66.2976,50400.0
2015-03-17 14:55:00,66.89,67.0,66.89,66.99,44100.0,66.2976,66.4067,66.2976,66.3968,44100.0
2015-03-17 15:00:00,67.0,67.08,66.99,67.05,108800.0,66.4067,66.486,66.3968,66.4562,108800.0
2015-03-17 15:05:00,67.06,67.12,67.06,67.11,55400.0,66.4661,66.5256,66.4661,66.5157,55400.0
2015-03-17 15:10:00,67.11,67.23,67.11,67.22,95200.0,66.5157,66.6346,66.5157,66.6247,95200.0
2015-03-17 15:15:00,67.23,67.28,67.21,67.23,126400.0,66.6346,66.6842,66.6148,66.6346,126400.0
2015-03-17 15:20:00,67.23,67.27,67.21,67.24,64900.0,66.6346,66.6743,66.6148,66.6445,64900.0
2015-03-17 15:25:00,67.24,67.24,67.15,67.15,68300.0,66.6445,66.6445,66.5553,66.5553,68300.0
2015-03-17 15:30:00,67.15,67.29,67.15,67.27,115200.0,66.5553,66.6941,66.5553,66.6743,115200.0
2015-03-17 15:35:00,67.27,67.36,67.25,67.34,182000.0,66.6743,66.7635,66.6545,66.7437,182000.0
2015-03-17 15:40:00,67.35,67.36,67.29,67.34,129700.0,66.7536,66.7635,66.6941,66.7437,129700.0
2015-03-17 15:45:00,67.33,67.47,67.31,67.45,203900.0,66.7337,66.8725,66.7139,66.8527,203900.0
2015-03-17 15:50:00,67.45,67.47,67.41,67.43,321600.0,66.8527,66.8725,66.813,66.8329,321600.0
2015-03-17 15:55:00,67.44,67.56,67.21,67.55,748700.0,66.8428,66.9617,66.6148,66.9518,748700.0
2015-03-18 09:30:00,67.04,67.27,66.96,67.16,122600.0,66.4463,66.6743,66.367,66.5652,122600.0
2015-03-18 09:35:00,67.18,67.34,67.13,67.29,46500.0,66.5851,66.7437,66.5355,66.6941,46500.0
2015-03-18 09:40:00,67.28,67.34,67.14,67.3,69200.0,66.6842,66.7437,66.5454,66.704,69200.0
2015-03-18 09:45:00,67.3,67.36,67.26,67.34,77900.0,66.704,66.7635,66.6644,66.7437,77900.0
2015-03-18 09:50:00,67.36,67.53,67.34,67.47,51800.0,66.7635,66.932,66.7437,66.8725,51800.0
2015-03-18 09:55:00,67.47,67.48,67.32,67.32,42100.0,66.8725,66.8824,66.7238,66.7238,42100.0
2015-03-18 10:00:00,67.33,67.4,67.31,67.37,62700.0,66.7337,66.8031,66.7139,66.7734,62700.0
2015-03-18 10:05:00,67.37,67.4,67.13,67.15,48600.0,66.7734,66.8031,66.5355,66.5553,48600.0
2015-03-18 10:10:00,67.15,67.22,67.05,67.12,35100.0,66.5553,66.6247,66.4562,66.5256,35100.0
2015-03-18 10:15:00,67.1,67.14,66.94,66.96,39700.0,66.5058,66.5454,66.3472,66.367,39700.0
2015-03-18 10:20:00,66.96,67.03,66.92,66.99,40300.0,66.367,66.4364,66.3274,66.3968,40300.0
2015-03-18 10:25:00,67.0,67.09,66.98,67.05,46600.0,66.4067,66.4959,66.3868,66.4562,46600.0
2015-03-18 10:30:00,67.05,67.16,67.03,67.06,42900.0,66.4562,66.5652,66.4364,66.4661,42900.0
2015-03-18 10:35:00,67.06,67.1,67.02,67.06,32000.0,66.4661,66.5058,66.4265,66.4661,32000.0
2015-03-18 10:40:00,67.05,67.16,67.04,67.15,30900.0,66.4562,66.5652,66.4463,66.5553,30900.0
2015-03-18 10:45:00,67.15,67.17,67.06,67.1,28900.0,66.5553,66.5752,66.4661,66.5058,28900.0
2015-03-18 10:50:00,67.1,67.13,67.05,67.08,25500.0,66.5058,66.5355,66.4562,66.486,25500.0
2015-03-18 10:55:00,67.08,67.12,67.05,67.06,19200.0,66.486,66.5256,66.4562,66.4661,19200.0
2015-03-18 11:00:00,67.07,67.19,67.06,67.19,40800.0,66.476,66.595,66.4661,66.595,40800.0
2015-03-18 11:05:00,67.19,67.27,67.18,67.26,32600.0,66.595,66.6743,66.5851,66.6644,32600.0
2015-03-18 11:10:00,67.27,67.3,67.24,67.26,23800.0,66.6743,66.704,66.6445,66.6644,23800.0
2015-03-18 11:15:00,67.25,67.33,67.24,67.3,18300.0,66.6545,66.7337,66.6445,66.704,18300.0
2015-03-18 11:20:00,67.3,67.32,67.25,67.27,18700.0,66.704,66.7238,66.6545,66.6743,18700.0
2015-03-18 11:25:00,67.28,67.28,67.17,67.17,40500.0,66.6842,66.6842,66.5752,66.5752,40500.0
2015-03-18 11:30:00,67.16,67.16,67.03,67.09,39800.0,66.5652,66.5652,66.4364,66.4959,39800.0
2015-03-18 11:35:00,67.08,67.1,67.01,67.08,34200.0,66.486,66.5058,66.4166,66.486,34200.0
2015-03-18 11:40:00,67.07,67.12,67.05,67.08,33400.0,66.476,66.5256,66.4562,66.486,33400.0
2015-03-18 11:45:00,67.08,67.1,67.02,67.03,26400.0,66.486,66.5058,66.4265,66.4364,26400.0
2015-03-18 11:50:00,67.03,67.03,66.92,66.94,22100.0,66.4364,66.4364,66.3274,66.3472,22100.0
2015-03-18 11:55:00,66.92,67.03,66.91,67.01,56900.0,66.3274,66.4364,66.3175,66.4166,56900.0
2015-03-18 12:00:00,67.0,67.03,66.98,67.02,22000.0,66.4067,66.4364,66.3868,66.4265,22000.0
2015-03-18 12:05:00,67.02,67.06,67.0,67.02,18000.0,66.4265,66.4661,66.4067,66.4265,18000.0
2015-03-18 12:10:00,67.01,67.07,66.98,67.05,17800.0,66.4166,66.476,66.3868,66.4562,17800.0
2015-03-18 12:15:00,67.05,67.09,67.03,67.05,18700.0,66.4562,66.4959,66.4364,66.4562,18700.0
2015-03-18 12:20:00,67.04,67.05,66.94,66.97,23300.0,66.4463,66.4562,66.3472,66.3769,23300.0
2015-03-18 12:25:00,66.95,66.97,66.8,66.81,39300.0,66.3571,66.3769,66.2084,66.2183,39300.0
2015-03-18 12:30:00,66.82,66.85,66.77,66.83,30900.0,66.2283,66.258,66.1787,66.2382,30900.0
2015-03-18 12:35:00,66.84,66.9,66.81,66.85,25300.0,66.2481,66.3076,66.2183,66.258,25300.0
2015-03-18 12:40:00,66.85,66.87,66.78,66.85,24900.0,66.258,66.2778,66.1886,66.258,24900.0
2015-03-18 12:45:00,66.84,66.87,66.82,66.86,35000.0,66.2481,66.2778,66.2283,66.2679,35000.0
2015-03-18 12:50:00,66.86,66.91,66.86,66.91,25900.0,66.2679,66.3175,66.2679,66.3175,25900.0
2015-03-18 12:55:00,66.91,66.93,66.87,66.91,33100.0,66.3175,66.3373,66.2778,66.3175,33100.0
2015-03-18 13:00:00,66.89,66.92,66.85,66.86,35000.0,66.2976,66.3274,66.258,66.2679,35000.0
2015-03-18 13:05:00,66.85,66.87,66.82,66.86,25000.0,66.258,66.2778,66.2283,66.2679,25000.0
2015-03-18 13:10:00,66.85,66.89,66.84,66.87,20600.0,66.258,66.2976,66.2481,66.2778,20600.0
2015-03-18 13:15:00,66.87,66.95,66.86,66.94,28600.0,66.2778,66.3571,66.2679,66.3472,28600.0
2015-03-18 13:20:00,66.93,66.93,66.86,66.87,46800.0,66.3373,66.3373,66.2679,66.2778,46800.0
2015-03-18 13:25:00,66.87,66.9,66.81,66.81,78200.0,66.2778,66.3076,66.2183,66.2183,78200.0
2015-03-18 13:30:00,66.81,66.82,66.75,66.81,34700.0,66.2183,66.2283,66.1589,66.2183,34700.0
2015-03-18 13:35:00,66.81,66.87,66.8,66.83,41900.0,66.2183,66.2778,66.2084,66.2382,41900.0
2015-03-18 13:40:00,66.82,66.87,66.81,66.86,38700.0,66.2283,66.2778,66.2183,66.2679,38700.0
2015-03-18 13:45:00,66.85,66.89,66.83,66.88,35000.0,66.258,66.2976,66.2382,66.2877,35000.0
2015-03-18 13:50:00,66.88,66.97,66.86,66.9,19800.0,66.2877,66.3769,66.2679,66.3076,19800.0
2015-03-18 13:55:00,66.9,67.07,66.87,66.99,14700.0,66.3076,66.476,66.2778,66.3968,14700.0
2015-03-18 14:00:00,66.99,67.87,66.96,67.77,95500.0,66.3968,67.269,66.367,67.1698,95500.0
2015-03-18 14:05:00,67.76,68.0,67.62,67.84,86100.0,67.1599,67.3978,67.0212,67.2392,86100.0
2015-03-18 14:10:00,67.84,67.99,67.75,67.97,57700.0,67.2392,67.3879,67.15,67.3681,57700.0
2015-03-18 14:15:00,68.0,68.21,67.98,68.12,131000.0,67.3978,67.6059,67.378,67.5167,131000.0
2015-03-18 14:20:00,68.13,68.14,67.97,68.0,91100.0,67.5267,67.5366,67.3681,67.3978,91100.0
2015-03-18 14:25:00,68.02,68.19,67.91,68.15,87800.0,67.4176,67.5861,67.3086,67.5465,87800.0
2015-03-18 14:30:00,68.15,68.39,68.06,68.34,178800.0,67.5465,67.7844,67.4573,67.7348,178800.0
2015-03-18 14:35:00,68.34,68.48,68.29,68.43,64300.0,67.7348,67.8736,67.6852,67.824,64300.0
2015-03-18 14:40:00,68.43,68.56,68.37,68.5,74500.0,67.824,67.9529,67.7645,67.8934,74500.0
2015-03-18 14:45:00,68.51,68.56,68.43,68.5,87300.0,67.9033,67.9529,67.824,67.8934,87300.0
2015-03-18 14:50:00,68.5,68.61,68.46,68.59,90200.0,67.8934,68.0024,67.8537,67.9826,90200.0
2015-03-18 14:55:00,68.6,68.67,68.5,68.56,46200.0,67.9925,68.0619,67.8934,67.9529,46200.0
2015-03-18 15:00:00,68.54,68.84,68.51,68.81,120400.0,67.933,68.2304,67.9033,68.2006,120400.0
2015-03-18 15:05:00,68.81,68.81,68.61,68.7,59000.0,68.2006,68.2006,68.0024,68.0916,59000.0
2015-03-18 15:10:00,68.69,68.88,68.68,68.79,83000.0,68.0817,68.27,68.0718,68.1808,83000.0
2015-03-18 15:15:00,68.79,68.94,68.76,68.84,98000.0,68.1808,68.3295,68.1511,68.2304,98000.0
2015-03-18 15:20:00,68.85,68.9,68.74,68.82,59300.0,68.2403,68.2898,68.1313,68.2105,59300.0
2015-03-18 15:25:00,68.81,68.85,68.62,68.65,82500.0,68.2006,68.2403,68.0123,68.0421,82500.0
2015-03-18 15:30:00,68.64,68.69,68.55,68.59,69200.0,68.0321,68.0817,67.9429,67.9826,69200.0
2015-03-18 15:35:00,68.58,68.63,68.52,68.55,92200.0,67.9727,68.0222,67.9132,67.9429,92200.0
2015-03-18 15:40:00,68.55,68.62,68.52,68.58,122800.0,67.9429,68.0123,67.9132,67.9727,122800.0
2015-03-18 15:45:00,68.57,68.58,68.49,68.5,183400.0,67.9628,67.9727,67.8835,67.8934,183400.0
2015-03-18 15:50:00,68.49,68.61,68.49,68.51,248800.0,67.8835,68.0024,67.8835,67.9033,248800.0
2015-03-18 15:55:00,68.51,68.56,68.38,68.55,392300.0,67.9033,67.9529,67.7744,67.9429,392300.0
2015-03-19 09:30:00,68.3,68.55,68.1,68.23,116700.0,67.6952,67.9429,67.4969,67.6258,116700.0
2015-03-19 09:35:00,68.28,68.84,68.24,68.62,33300.0,67.6753,68.2304,67.6357,68.0123,33300.0
2015-03-19 09:40:00,68.65,68.67,68.33,68.37,37100.0,68.0421,68.0619,67.7249,67.7645,37100.0
2015-03-19 09:45:00,68.34,68.43,68.31,68.38,63900.0,67.7348,67.824,67.7051,67.7744,63900.0
2015-03-19 09:50:00,68.36,68.39,68.34,68.38,74100.0,67.7546,67.7844,67.7348,67.7744,74100.0
2015-03-19 09:55:00,68.38,68.52,68.37,68.44,40600.0,67.7744,67.9132,67.7645,67.8339,40600.0
2015-03-19 10:00:00,68.45,68.45,68.27,68.38,38900.0,67.8438,67.8438,67.6654,67.7744,38900.0
2015-03-19 10:05:00,68.39,68.44,68.34,68.38,22700.0,67.7844,67.8339,67.7348,67.7744,22700.0
2015-03-19 10:10:00,68.38,68.47,68.32,68.39,59200.0,67.7744,67.8636,67.715,67.7844,59200.0
2015-03-19 10:15:00,68.4,68.55,68.4,68.52,32400.0,67.7943,67.9429,67.7943,67.9132,32400.0
2015-03-19 10:20:00,68.54,68.59,68.37,68.37,105400.0,67.933,67.9826,67.7645,67.7645,105400.0
2015-03-19 10:25:00,68.37,68.5,68.35,68.46,41800.0,67.7645,67.8934,67.7447,67.8537,41800.0
2015-03-19 10:30:00,68.47,68.55,68.43,68.54,45200.0,67.8636,67.9429,67.824,67.933,45200.0
2015-03-19 10:35:00,68.53,68.54,68.44,68.47,28800.0,67.9231,67.933,67.8339,67.8636,28800.0
2015-03-19 10:40:00,68.46,68.54,68.34,68.43,28400.0,67.8537,67.933,67.7348,67.824,28400.0
2015-03-19 10:45:00,68.43,68.49,68.36,68.37,34800.0,67.824,67.8835,67.7546,67.7645,34800.0
2015-03-19 10:50:00,68.34,68.4,68.34,68.36,27300.0,67.7348,67.7943,67.7348,67.7546,27300.0
2015-03-19 10:55:00,68.34,68.44,68.34,68.44,29800.0,67.7348,67.8339,67.7348,67.8339,29800.0
2015-03-19 11:00:00,68.44,68.5,68.42,68.45,18600.0,67.8339,67.8934,67.8141,67.8438,18600.0
2015-03-19 11:05:00,68.44,68.45,68.33,68.34,27800.0,67.8339,67.8438,67.7249,67.7348,27800.0
2015-03-19 11:10:00,68.36,68.4,68.33,68.38,39300.0,67.7546,67.7943,67.7249,67.7744,39300.0
2015-03-19 11:15:00,68.38,68.43,68.36,68.36,20600.0,67.7744,67.824,67.7546,67.7546,20600.0
2015-03-19 11:20:00,68.36,68.4,68.31,68.32,30200.0,67.7546,67.7943,67.7051,67.715,30200.0
2015-03-19 11:25:00,68.32,68.39,68.31,68.36,41000.0,67.715,67.7844,67.7051,67.7546,41000.0
2015-03-19 11:30:00,68.36,68.39,68.24,68.28,67200.0,67.7546,67.7844,67.6357,67.6753,67200.0
2015-03-19 11:35:00,68.27,68.37,68.25,68.37,32100.0,67.6654,67.7645,67.6456,67.7645,32100.0
2015-03-19 11:40:00,68.37,68.44,68.33,68.43,37800.0,67.7645,67.8339,67.7249,67.824,37800.0
2015-03-19 11:45:00,68.42,68.5,68.4,68.48,20600.0,67.8141,67.8934,67.7943,67.8736,20600.0
2015-03-19 11:50:00,68.46,68.5,68.4,68.47,24000.0,67.8537,67.8934,67.7943,67.8636,24000.0
2015-03-19 11:55:00,68.48,68.65,68.48,68.63,59000.0,67.8736,68.0421,67.8736,68.0222,59000.0
2015-03-19 12:00:00,68.62,68.81,68.58,68.79,30200.0,68.0123,68.2006,67.9727,68.1808,30200.0
2015-03-19 12:05:00,68.81,68.88,68.79,68.86,24300.0,68.2006,68.27,68.1808,68.2502,24300.0
2015-03-19 12:10:00,68.85,68.89,68.78,68.82,21900.0,68.2403,68.2799,68.1709,68.2105,21900.0
2015-03-19 12:15:00,68.82,68.89,68.77,68.83,24900.0,68.2105,68.2799,68.161,68.2205,24900.0
2015-03-19 12:20:00,68.82,68.83,68.75,68.82,28800.0,68.2105,68.2205,68.1412,68.2105,28800.0
2015-03-19 12:25:00,68.81,68.84,68.73,68.8,21300.0,68.2006,68.2304,68.1213,68.1907,21300.0
2015-03-19 12:30:00,68.81,68.81,68.73,68.81,24000.0,68.2006,68.2006,68.1213,68.2006,24000.0
2015-03-19 12:35:00,68.79,68.79,68.59,68.59,25100.0,68.1808,68.1808,67.9826,67.9826,25100.0
2015-03-19 12:40:00,68.6,68.62,68.58,68.62,16600.0,67.9925,68.0123,67.9727,68.0123,16600.0
2015-03-19 12:45:00,68.61,68.65,68.55,68.59,18500.0,68.0024,68.0421,67.9429,67.9826,18500.0
2015-03-19 12:50:00,68.6,68.6,68.48,68.52,11200.0,67.9925,67.9925,67.8736,67.9132,11200.0
2015-03-19 12:55:00,68.51,68.51,68.39,68.4,14100.0,67.9033,67.9033,67.7844,67.7943,14100.0
2015-03-19 13:00:00,68.4,68.43,68.36,68.43,13400.0,67.7943,67.824,67.7546,67.824,13400.0
2015-03-19 13:05:00,68.43,68.47,68.42,68.45,20800.0,67.824,67.8636,67.8141,67.8438,20800.0
2015-03-19 13:10:00,68.46,68.49,68.43,68.45,11600.0,67.8537,67.8835,67.824,67.8438,11600.0
2015-03-19 13:15:00,68.45,68.68,68.45,68.68,41300.0,67.8438,68.0718,67.8438,68.0718,41300.0
2015-03-19 13:20:00,68.69,68.76,68.68,68.7,18100.0,68.0817,68.1511,68.0718,68.0916,18100.0
2015-03-19 13:25:00,68.7,68.81,68.68,68.72,21900.0,68.0916,68.2006,68.0718,68.1114,21900.0
2015-03-19 13:30:00,68.73,68.74,68.66,68.69,25300.0,68.1213,68.1313,68.052,68.0817,25300.0
2015-03-19 13:35:00,68.69,68.69,68.56,68.56,17100.0,68.0817,68.0817,67.9529,67.9529,17100.0
2015-03-19 13:40:00,68.56,68.61,68.52,68.55,19100.0,67.9529,68.0024,67.9132,67.9429,19100.0
2015-03-19 13:45:00,68.58,68.59,68.5,68.53,65400.0,67.9727,67.9826,67.8934,67.9231,65400.0
2015-03-19 13:50:00,68.54,68.6,68.54,68.58,13900.0,67.933,67.9925,67.933,67.9727,13900.0
2015-03-19 13:55:00,68.6,68.61,68.47,68.56,30700.0,67.9925,68.0024,67.8636,67.9529,30700.0
2015-03-19 14:00:00,68.55,68.56,68.46,68.48,23900.0,67.9429,67.9529,67.8537,67.8736,23900.0
2015-03-19 14:05:00,68.49,68.64,68.46,68.64,24900.0,67.8835,68.0321,67.8537,68.0321,24900.0
2015-03-19 14:10:00,68.64,68.75,68.61,68.7,58600.0,68.0321,68.1412,68.0024,68.0916,58600.0
2015-03-19 14:15:00,68.71,68.78,68.68,68.7,53000.0,68.1015,68.1709,68.0718,68.0916,53000.0
2015-03-19 14:20:00,68.7,68.75,68.66,68.71,18900.0,68.0916,68.1412,68.052,68.1015,18900.0
2015-03-19 14:25:00,68.72,68.85,68.71,68.82,24900.0,68.1114,68.2403,68.1015,68.2105,24900.0
2015-03-19 14:30:00,68.83,68.95,68.79,68.82,41600.0,68.2205,68.3394,68.1808,68.2105,41600.0
2015-03-19 14:35:00,68.81,68.87,68.75,68.87,25400.0,68.2006,68.2601,68.1412,68.2601,25400.0
2015-03-19 14:40:00,68.86,68.9,68.82,68.85,26100.0,68.2502,68.2898,68.2105,68.2403,26100.0
2015-03-19 14:45:00,68.86,68.88,68.81,68.83,28100.0,68.2502,68.27,68.2006,68.2205,28100.0
2015-03-19 14:50:00,68.83,68.9,68.81,68.82,25200.0,68.2205,68.2898,68.2006,68.2105,25200.0
2015-03-19 14:55:00,68.81,68.89,68.81,68.86,21900.0,68.2006,68.2799,68.2006,68.2502,21900.0
2015-03-19 15:00:00,68.86,68.88,68.79,68.79,30500.0,68.2502,68.27,68.1808,68.1808,30500.0
2015-03-19 15:05:00,68.8,68.86,68.73,68.79,43500.0,68.1907,68.2502,68.1213,68.1808,43500.0
2015-03-19 15:10:00,68.77,68.88,68.74,68.83,25300.0,68.161,68.27,68.1313,68.2205,25300.0
2015-03-19 15:15:00,68.82,68.89,68.77,68.8,47300.0,68.2105,68.2799,68.161,68.1907,47300.0
2015-03-19 15:20:00,68.81,68.82,68.63,68.66,40700.0,68.2006,68.2105,68.0222,68.052,40700.0
2015-03-19 15:25:00,68.67,68.73,68.64,68.68,26500.0,68.0619,68.1213,68.0321,68.0718,26500.0
2015-03-19 15:30:00,68.66,68.83,68.63,68.82,34600.0,68.052,68.2205,68.0222,68.2105,34600.0
2015-03-19 15:35:00,68.83,68.84,68.78,68.83,52600.0,68.2205,68.2304,68.1709,68.2205,52600.0
2015-03-19 15:40:00,68.81,68.83,68.78,68.83,101100.0,68.2006,68.2205,68.1709,68.2205,101100.0
2015-03-19 15:45:00,68.81,68.87,68.77,68.79,89200.0,68.2006,68.2601,68.161,68.1808,89200.0
2015-03-19 15:50:00,68.79,68.81,68.68,68.75,93400.0,68.1808,68.2006,68.0718,68.1412,93400.0
2015-03-19 15:55:00,68.75,68.89,68.66,68.88,432800.0,68.1412,68.2799,68.052,68.27,432800.0
2015-03-20 09:30:00,69.19,69.89,69.18,69.44,881300.0,68.5773,69.2711,68.5674,68.8251,881300.0
2015-03-20 09:35:00,69.38,69.75,69.27,69.64,148300.0,68.7656,69.1323,68.6566,69.0233,148300.0
2015-03-20 09:40:00,69.62,69.66,69.23,69.23,30600.0,69.0035,69.0431,68.6169,68.6169,30600.0
2015-03-20 09:45:00,69.29,69.42,69.17,69.19,26200.0,68.6764,68.8052,68.5574,68.5773,26200.0
2015-03-20 09:50:00,69.2,69.31,69.08,69.23,78700.0,68.5872,68.6962,68.4682,68.6169,78700.0
2015-03-20 09:55:00,69.24,69.38,69.05,69.14,40300.0,68.6268,68.7656,68.4385,68.5277,40300.0
2015-03-20 10:00:00,69.14,69.15,68.92,68.96,101900.0,68.5277,68.5376,68.3097,68.3493,101900.0
2015-03-20 10:05:00,68.96,68.97,68.75,68.78,35800.0,68.3493,68.3592,68.1412,68.1709,35800.0
2015-03-20 10:10:00,68.77,68.83,68.67,68.69,60100.0,68.161,68.2205,68.0619,68.0817,60100.0
2015-03-20 10:15:00,68.69,68.73,68.64,68.73,55600.0,68.0817,68.1213,68.0321,68.1213,55600.0
2015-03-20 10:20:00,68.75,68.83,68.71,68.74,55800.0,68.1412,68.2205,68.1015,68.1313,55800.0
2015-03-20 10:25:00,68.75,68.75,68.58,68.59,42700.0,68.1412,68.1412,67.9727,67.9826,42700.0
2015-03-20 10:30:00,68.59,68.76,68.59,68.72,56800.0,67.9826,68.1511,67.9826,68.1114,56800.0
2015-03-20 10:35:00,68.73,68.86,68.72,68.77,57200.0,68.1213,68.2502,68.1114,68.161,57200.0
2015-03-20 10:40:00,68.79,68.8,68.65,68.68,47600.0,68.1808,68.1907,68.0421,68.0718,47600.0
2015-03-20 10:45:00,68.67,68.67,68.39,68.4,61500.0,68.0619,68.0619,67.7844,67.7943,61500.0
2015-03-20 10:50:00,68.41,68.57,68.3,68.55,88600.0,67.8042,67.9628,67.6952,67.9429,88600.0
2015-03-20 10:55:00,68.55,68.71,68.55,68.63,36500.0,67.9429,68.1015,67.9429,68.0222,36500.0
2015-03-20 11:00:00,68.64,68.71,68.52,68.62,34000.0,68.0321,68.1015,67.9132,68.0123,34000.0
2015-03-20 11:05:00,68.61,68.61,68.41,68.43,25000.0,68.0024,68.0024,67.8042,67.824,25000.0
2015-03-20 11:10:00,68.43,68.52,68.4,68.45,31400.0,67.824,67.9132,67.7943,67.8438,31400.0
2015-03-20 11:15:00,68.47,68.48,68.28,68.3,51900.0,67.8636,67.8736,67.6753,67.6952,51900.0
2015-03-20 11:20:00,68.29,68.36,68.25,68.35,27500.0,67.6852,67.7546,67.6456,67.7447,27500.0
2015-03-20 11:25:00,68.36,68.37,68.27,68.28,40600.0,67.7546,67.7645,67.6654,67.6753,40600.0
2015-03-20 11:30:00,68.28,68.36,68.27,68.31,37600.0,67.6753,67.7546,67.6654,67.7051,37600.0
2015-03-20 11:35:00,68.31,68.42,68.29,68.42,25800.0,67.7051,67.8141,67.6852,67.8141,25800.0
2015-03-20 11:40:00,68.44,68.48,68.33,68.36,57200.0,67.8339,67.8736,67.7249,67.7546,57200.0
2015-03-20 11:45:00,68.35,68.38,68.28,68.31,20600.0,67.7447,67.7744,67.6753,67.7051,20600.0
2015-03-20 11:50:00,68.32,68.35,68.25,68.35,17200.0,67.715,67.7447,67.6456,67.7447,17200.0
2015-03-20 11:55:00,68.34,68.37,68.32,68.33,32100.0,67.7348,67.7645,67.715,67.7249,32100.0
2015-03-20 12:00:00,68.33,68.43,68.32,68.42,24700.0,67.7249,67.824,67.715,67.8141,24700.0
2015-03-20 12:05:00,68.41,68.42,68.29,68.3,24200.0,67.8042,67.8141,67.6852,67.6952,24200.0
2015-03-20 12:10:00,68.3,68.4,68.3,68.33,32800.0,67.6952,67.7943,67.6952,67.7249,32800.0
2015-03-20 12:15:00,68.33,68.33,68.27,68.28,25300.0,67.7249,67.7249,67.6654,67.6753,25300.0
2015-03-20 12:20:00,68.27,68.27,68.1,68.11,81500.0,67.6654,67.6654,67.4969,67.5068,81500.0
2015-03-20 12:25:00,68.12,68.13,67.92,67.98,180400.0,67.5167,67.5267,67.3185,67.378,180400.0
2015-03-20 12:30:00,67.99,68.13,67.98,68.09,49600.0,67.3879,67.5267,67.378,67.487,49600.0
2015-03-20 12:35:00,68.09,68.2,68.08,68.18,17800.0,67.487,67.596,67.4771,67.5762,17800.0
2015-03-20 12:40:00,68.19,68.29,68.18,68.29,27700.0,67.5861,67.6852,67.5762,67.6852,27700.0
2015-03-20 12:45:00,68.3,68.3,68.23,68.25,49500.0,67.6952,67.6952,67.6258,67.6456,49500.0
2015-03-20 12:50:00,68.25,68.27,68.19,68.2,70300.0,67.6456,67.6654,67.5861,67.596,70300.0
2015-03-20 12:55:00,68.2,68.23,68.18,68.2,37700.0,67.596,67.6258,67.5762,67.596,37700.0
2015-03-20 13:00:00,68.2,68.21,68.1,68.12,37600.0,67.596,67.6059,67.4969,67.5167,37600.0
2015-03-20 13:05:00,68.12,68.13,67.96,68.08,86400.0,67.5167,67.5267,67.3582,67.4771,86400.0
2015-03-20 13:10:00,68.08,68.13,68.05,68.08,48500.0,67.4771,67.5267,67.4474,67.4771,48500.0
2015-03-20 13:15:00,68.09,68.14,68.08,68.09,49200.0,67.487,67.5366,67.4771,67.487,49200.0
2015-03-20 13:20:00,68.1,68.12,68.08,68.1,45600.0,67.4969,67.5167,67.4771,67.4969,45600.0
2015-03-20 13:25:00,68.11,68.18,68.09,68.13,88600.0,67.5068,67.5762,67.487,67.5267,88600.0
2015-03-20 13:30:00,68.13,68.15,68.05,68.08,46000.0,67.5267,67.5465,67.4474,67.4771,46000.0
2015-03-20 13:35:00,68.07,68.1,68.02,68.08,156300.0,67.4672,67.4969,67.4176,67.4771,156300.0
2015-03-20 13:40:00,68.08,68.12,68.07,68.1,34900.0,67.4771,67.5167,67.4672,67.4969,34900.0
2015-03-20 13:45:00,68.09,68.1,68.06,68.08,24400.0,67.487,67.4969,67.4573,67.4771,24400.0
2015-03-20 13:50:00,68.09,68.28,68.08,68.27,30300.0,67.487,67.6753,67.4771,67.6654,30300.0
2015-03-20 13:55:00,68.28,68.28,68.14,68.16,31900.0,67.6753,67.6753,67.5366,67.5564,31900.0
2015-03-20 14:00:00,68.16,68.21,68.07,68.08,34800.0,67.5564,67.6059,67.4672,67.4771,34800.0
2015-03-20 14:05:00,68.08,68.17,68.07,68.12,22400.0,67.4771,67.5663,67.4672,67.5167,22400.0
2015-03-20 14:10:00,68.13,68.13,68.01,68.02,26300.0,67.5267,67.5267,67.4077,67.4176,26300.0
2015-03-20 14:15:00,68.01,68.14,67.99,68.11,21400.0,67.4077,67.5366,67.3879,67.5068,21400.0
2015-03-20 14:20:00,68.1,68.1,68.02,68.04,22200.0,67.4969,67.4969,67.4176,67.4375,22200.0
2015-03-20 14:25:00,68.05,68.13,68.02,68.13,27400.0,67.4474,67.5267,67.4176,67.5267,27400.0
2015-03-20 14:30:00,68.13,68.13,68.06,68.06,40700.0,67.5267,67.5267,67.4573,67.4573,40700.0
2015-03-20 14:35:00,68.07,68.11,68.04,68.04,51500.0,67.4672,67.5068,67.4375,67.4375,51500.0
2015-03-20 14:40:00,68.05,68.07,67.94,67.95,54800.0,67.4474,67.4672,67.3383,67.3483,54800.0
2015-03-20 14:45:00,67.95,67.97,67.81,67.89,40300.0,67.3483,67.3681,67.2095,67.2888,40300.0
2015-03-20 14:50:00,67.89,67.94,67.83,67.91,23800.0,67.2888,67.3383,67.2293,67.3086,23800.0
2015-03-20 14:55:00,67.91,68.0,67.89,67.94,24500.0,67.3086,67.3978,67.2888,67.3383,24500.0
2015-03-20 15:00:00,67.95,67.98,67.76,67.77,82500.0,67.3483,67.378,67.1599,67.1698,82500.0
2015-03-20 15:05:00,67.78,67.78,67.61,67.74,76100.0,67.1798,67.1798,67.0113,67.1401,76100.0
2015-03-20 15:10:00,67.73,67.76,67.5,67.51,69300.0,67.1302,67.1599,66.9022,66.9121,69300.0
2015-03-20 15:15:00,67.51,67.52,67.31,67.31,75800.0,66.9121,66.9221,66.7139,66.7139,75800.0
2015-03-20 15:20:00,67.31,67.49,67.29,67.44,65000.0,66.7139,66.8923,66.6941,66.8428,65000.0
2015-03-20 15:25:00,67.44,67.44,67.31,67.34,52800.0,66.8428,66.8428,66.7139,66.7437,52800.0
2015-03-20 15:30:00,67.33,67.48,67.33,67.48,96600.0,66.7337,66.8824,66.7337,66.8824,96600.0
2015-03-20 15:35:00,67.47,67.64,67.47,67.62,109800.0,66.8725,67.041,66.8725,67.0212,109800.0
2015-03-20 15:40:00,67.62,67.81,67.6,67.81,145800.0,67.0212,67.2095,67.0014,67.2095,145800.0
2015-03-20 15:45:00,67.79,67.9,67.72,67.78,197700.0,67.1897,67.2987,67.1203,67.1798,197700.0
2015-03-20 15:50:00,67.77,68.25,67.74,67.74,301000.0,67.1698,67.6456,67.1401,67.1401,301000.0
2015-03-20 15:55:00,67.74,67.78,67.64,67.69,306400.0,67.1401,67.1798,67.041,67.0906,306400.0
2015-03-23 09:30:00,67.7,67.8,67.45,67.5,56600.0,67.1005,67.1996,66.8527,66.9022,56600.0
2015-03-23 09:35:00,67.48,67.52,67.38,67.52,19400.0,66.8824,66.9221,66.7833,66.9221,19400.0
2015-03-23 09:40:00,67.52,67.71,67.52,67.65,22700.0,66.9221,67.1104,66.9221,67.0509,22700.0
2015-03-23 09:45:00,67.65,67.73,67.45,67.68,28100.0,67.0509,67.1302,66.8527,67.0806,28100.0
2015-03-23 09:50:00,67.68,67.83,67.63,67.81,34100.0,67.0806,67.2293,67.0311,67.2095,34100.0
2015-03-23 09:55:00,67.81,67.88,67.79,67.85,31300.0,67.2095,67.2789,67.1897,67.2491,31300.0
2015-03-23 10:00:00,67.85,67.98,67.77,67.87,38300.0,67.2491,67.378,67.1698,67.269,38300.0
2015-03-23 10:05:00,67.91,68.08,67.87,68.08,24100.0,67.3086,67.4771,67.269,67.4771,24100.0
2015-03-23 10:10:00,68.09,68.22,68.03,68.17,32500.0,67.487,67.6159,67.4275,67.5663,32500.0
2015-03-23 10:15:00,68.14,68.2,68.14,68.18,14900.0,67.5366,67.596,67.5366,67.5762,14900.0
2015-03-23 10:20:00,68.18,68.23,68.11,68.23,20200.0,67.5762,67.6258,67.5068,67.6258,20200.0
2015-03-23 10:25:00,68.21,68.26,68.16,68.17,25600.0,67.6059,67.6555,67.5564,67.5663,25600.0
2015-03-23 10:30:00,68.18,68.23,68.16,68.17,19400.0,67.5762,67.6258,67.5564,67.5663,19400.0
2015-03-23 10:35:00,68.17,68.18,68.07,68.1,21600.0,67.5663,67.5762,67.4672,67.4969,21600.0
2015-03-23 10:40:00,68.09,68.13,68.05,68.09,17500.0,67.487,67.5267,67.4474,67.487,17500.0
2015-03-23 10:45:00,68.08,68.08,67.93,67.94,23300.0,67.4771,67.4771,67.3284,67.3383,23300.0
2015-03-23 10:50:00,67.95,67.96,67.88,67.92,28600.0,67.3483,67.3582,67.2789,67.3185,28600.0
2015-03-23 10:55:00,67.93,67.93,67.76,67.78,18800.0,67.3284,67.3284,67.1599,67.1798,18800.0
2015-03-23 11:00:00,67.79,67.87,67.73,67.87,21200.0,67.1897,67.269,67.1302,67.269,21200.0
2015-03-23 11:05:00,67.87,67.97,67.83,67.97,22500.0,67.269,67.3681,67.2293,67.3681,22500.0
2015-03-23 11:10:00,67.97,68.04,67.94,68.0,17600.0,67.3681,67.4375,67.3383,67.3978,17600.0
2015-03-23 11:15:00,68.01,68.05,67.98,67.99,17100.0,67.4077,67.4474,67.378,67.3879,17100.0
2015-03-23 11:20:00,67.99,68.05,67.96,67.96,16900.0,67.3879,67.4474,67.3582,67.3582,16900.0
2015-03-23 11:25:00,67.95,67.97,67.84,67.87,10000.0,67.3483,67.3681,67.2392,67.269,10000.0
2015-03-23 11:30:00,67.87,67.98,67.87,67.98,14200.0,67.269,67.378,67.269,67.378,14200.0
2015-03-23 11:35:00,67.99,68.06,67.97,68.06,19600.0,67.3879,67.4573,67.3681,67.4573,19600.0
2015-03-23 11:40:00,68.07,68.09,67.96,67.96,17600.0,67.4672,67.487,67.3582,67.3582,17600.0
2015-03-23 11:45:00,67.95,68.0,67.92,67.99,17500.0,67.3483,67.3978,67.3185,67.3879,17500.0
2015-03-23 11:50:00,67.99,68.02,67.96,68.01,11600.0,67.3879,67.4176,67.3582,67.4077,11600.0
2015-03-23 11:55:00,68.0,68.01,67.97,68.01,17800.0,67.3978,67.4077,67.3681,67.4077,17800.0
2015-03-23 12:00:00,68.0,68.03,67.91,68.03,13100.0,67.3978,67.4275,67.3086,67.4275,13100.0
2015-03-23 12:05:00,68.03,68.12,68.03,68.09,19400.0,67.4275,67.5167,67.4275,67.487,19400.0
2015-03-23 12:10:00,68.08,68.09,67.93,67.99,19900.0,67.4771,67.487,67.3284,67.3879,19900.0
2015-03-23 12:15:00,67.99,68.02,67.92,67.99,9600.0,67.3879,67.4176,67.3185,67.3879,9600.0
2015-03-23 12:20:00,67.98,68.04,67.98,68.02,6700.0,67.378,67.4375,67.378,67.4176,6700.0
2015-03-23 12:25:00,68.03,68.03,67.88,67.91,38100.0,67.4275,67.4275,67.2789,67.3086,38100.0
2015-03-23 12:30:00,67.9,67.99,67.9,67.96,13200.0,67.2987,67.3879,67.2987,67.3582,13200.0
2015-03-23 12:35:00,67.97,68.0,67.84,67.85,21200.0,67.3681,67.3978,67.2392,67.2491,21200.0
2015-03-23 12:40:00,67.85,67.9,67.84,67.87,4900.0,67.2491,67.2987,67.2392,67.269,4900.0
2015-03-23 12:45:00,67.86,67.86,67.8,67.82,12800.0,67.259,67.259,67.1996,67.2194,12800.0
2015-03-23 12:50:00,67.82,67.83,67.7,67.71,15400.0,67.2194,67.2293,67.1005,67.1104,15400.0
2015-03-23 12:55:00,67.72,67.74,67.7,67.71,31600.0,67.1203,67.1401,67.1005,67.1104,31600.0
2015-03-23 13:00:00,67.71,67.72,67.67,67.69,10200.0,67.1104,67.1203,67.0707,67.0906,10200.0
2015-03-23 13:05:00,67.68,67.69,67.62,67.63,12000.0,67.0806,67.0906,67.0212,67.0311,12000.0
2015-03-23 13:10:00,67.64,67.64,67.58,67.61,16900.0,67.041,67.041,66.9815,67.0113,16900.0
2015-03-23 13:15:00,67.63,67.63,67.54,67.57,27500.0,67.0311,67.0311,66.9419,66.9716,27500.0
2015-03-23 13:20:00,67.57,67.73,67.57,67.73,7900.0,66.9716,67.1302,66.9716,67.1302,7900.0
2015-03-23 13:25:00,67.73,67.73,67.66,67.66,10600.0,67.1302,67.1302,67.0608,67.0608,10600.0
2015-03-23 13:30:00,67.67,67.72,67.66,67.72,9500.0,67.0707,67.1203,67.0608,67.1203,9500.0
2015-03-23 13:35:00,67.72,67.78,67.71,67.72,36600.0,67.1203,67.1798,67.1104,67.1203,36600.0
2015-03-23 13:40:00,67.7,67.7,67.63,67.65,11500.0,67.1005,67.1005,67.0311,67.0509,11500.0
2015-03-23 13:45:00,67.67,67.69,67.6,67.6,13600.0,67.0707,67.0906,67.0014,67.0014,13600.0
2015-03-23 13:50:00,67.62,67.62,67.57,67.61,9300.0,67.0212,67.0212,66.9716,67.0113,9300.0
2015-03-23 13:55:00,67.61,67.7,67.6,67.69,13800.0,67.0113,67.1005,67.0014,67.0906,13800.0
2015-03-23 14:00:00,67.69,67.78,67.66,67.78,16500.0,67.0906,67.1798,67.0608,67.1798,16500.0
2015-03-23 14:05:00,67.78,67.79,67.7,67.74,14300.0,67.1798,67.1897,67.1005,67.1401,14300.0
2015-03-23 14:10:00,67.76,67.82,67.74,67.75,9800.0,67.1599,67.2194,67.1401,67.15,9800.0
2015-03-23 14:15:00,67.75,67.8,67.74,67.76,9500.0,67.15,67.1996,67.1401,67.1599,9500.0
2015-03-23 14:20:00,67.75,67.79,67.75,67.79,12000.0,67.15,67.1897,67.15,67.1897,12000.0
2015-03-23 14:25:00,67.8,67.87,67.8,67.84,11700.0,67.1996,67.269,67.1996,67.2392,11700.0
2015-03-23 14:30:00,67.83,67.83,67.71,67.71,18600.0,67.2293,67.2293,67.1104,67.1104,18600.0
2015-03-23 14:35:00,67.71,67.76,67.68,67.75,28700.0,67.1104,67.1599,67.0806,67.15,28700.0
2015-03-23 14:40:00,67.76,67.81,67.76,67.8,12100.0,67.1599,67.2095,67.1599,67.1996,12100.0
2015-03-23 14:45:00,67.8,67.8,67.69,67.71,14200.0,67.1996,67.1996,67.0906,67.1104,14200.0
2015-03-23 14:50:00,67.71,67.8,67.69,67.79,11000.0,67.1104,67.1996,67.0906,67.1897,11000.0
2015-03-23 14:55:00,67.79,67.79,67.69,67.7,29500.0,67.1897,67.1897,67.0906,67.1005,29500.0
2015-03-23 15:00:00,67.71,67.77,67.68,67.73,22400.0,67.1104,67.1698,67.0806,67.1302,22400.0
2015-03-23 15:05:00,67.73,67.77,67.69,67.76,20000.0,67.1302,67.1698,67.0906,67.1599,20000.0
2015-03-23 15:10:00,67.76,67.76,67.67,67.67,30400.0,67.1599,67.1599,67.0707,67.0707,30400.0
2015-03-23 15:15:00,67.67,67.75,67.65,67.71,32500.0,67.0707,67.15,67.0509,67.1104,32500.0
2015-03-23 15:20:00,67.72,67.74,67.69,67.7,19700.0,67.1203,67.1401,67.0906,67.1005,19700.0
2015-03-23 15:25:00,67.71,67.71,67.64,67.66,29900.0,67.1104,67.1104,67.041,67.0608,29900.0
2015-03-23 15:30:00,67.67,67.72,67.65,67.71,24400.0,67.0707,67.1203,67.0509,67.1104,24400.0
2015-03-23 15:35:00,67.71,67.71,67.67,67.7,28100.0,67.1104,67.1104,67.0707,67.1005,28100.0
2015-03-23 15:40:00,67.7,67.7,67.67,67.68,36400.0,67.1005,67.1005,67.0707,67.0806,36400.0
2015-03-23 15:45:00,67.69,67.73,67.65,67.67,54000.0,67.0906,67.1302,67.0509,67.0707,54000.0
2015-03-23 15:50:00,67.66,67.66,67.62,67.63,67700.0,67.0608,67.0608,67.0212,67.0311,67700.0
2015-03-23 15:55:00,67.62,67.89,67.46,67.88,822400.0,67.0212,67.2888,66.8626,67.2789,822400.0
2015-03-24 09:30:00,67.68,67.72,67.46,67.52,50800.0,67.0806,67.1203,66.8626,66.9221,50800.0
2015-03-24 09:35:00,67.51,67.57,67.4,67.51,28100.0,66.9121,66.9716,66.8031,66.9121,28100.0
2015-03-24 09:40:00,67.52,67.67,67.46,67.67,35700.0,66.9221,67.0707,66.8626,67.0707,35700.0
2015-03-24 09:45:00,67.63,67.81,67.58,67.81,26000.0,67.0311,67.2095,66.9815,67.2095,26000.0
2015-03-24 09:50:00,67.81,67.83,67.68,67.7,13800.0,67.2095,67.2293,67.0806,67.1005,13800.0
2015-03-24 09:55:00,67.71,67.71,67.5,67.5,20000.0,67.1104,67.1104,66.9022,66.9022,20000.0
2015-03-24 10:00:00,67.54,67.58,67.42,67.46,61100.0,66.9419,66.9815,66.8229,66.8626,61100.0
2015-03-24 10:05:00,67.47,67.51,67.43,67.5,25800.0,66.8725,66.9121,66.8329,66.9022,25800.0
2015-03-24 10:10:00,67.5,67.66,67.47,67.58,35100.0,66.9022,67.0608,66.8725,66.9815,35100.0
2015-03-24 10:15:00,67.57,67.65,67.52,67.52,10000.0,66.9716,67.0509,66.9221,66.9221,10000.0
2015-03-24 10:20:00,67.52,67.63,67.52,67.56,14800.0,66.9221,67.0311,66.9221,66.9617,14800.0
2015-03-24 10:25:00,67.56,67.66,67.56,67.59,14000.0,66.9617,67.0608,66.9617,66.9914,14000.0
2015-03-24 10:30:00,67.58,67.69,67.58,67.62,23600.0,66.9815,67.0906,66.9815,67.0212,23600.0
2015-03-24 10:35:00,67.6,67.61,67.55,67.57,6800.0,67.0014,67.0113,66.9518,66.9716,6800.0
2015-03-24 10:40:00,67.56,67.64,67.51,67.55,11400.0,66.9617,67.041,66.9121,66.9518,11400.0
2015-03-24 10:45:00,67.56,67.57,67.45,67.47,18600.0,66.9617,66.9716,66.8527,66.8725,18600.0
2015-03-24 10:50:00,67.47,67.56,67.46,67.51,22400.0,66.8725,66.9617,66.8626,66.9121,22400.0
2015-03-24 10:55:00,67.53,67.56,67.51,67.53,13600.0,66.932,66.9617,66.9121,66.932,13600.0
2015-03-24 11:00:00,67.54,67.6,67.46,67.57,19700.0,66.9419,67.0014,66.8626,66.9716,19700.0
2015-03-24 11:05:00,67.57,67.68,67.56,67.64,21000.0,66.9716,67.0806,66.9617,67.041,21000.0
2015-03-24 11:10:00,67.64,67.65,67.59,67.61,17600.0,67.041,67.0509,66.9914,67.0113,17600.0
2015-03-24 11:15:00,67.61,67.67,67.6,67.65,18100.0,67.0113,67.0707,67.0014,67.0509,18100.0
2015-03-24 11:20:00,67.67,67.67,67.61,67.62,17500.0,67.0707,67.0707,67.0113,67.0212,17500.0
2015-03-24 11:25:00,67.64,67.66,67.63,67.66,5400.0,67.041,67.0608,67.0311,67.0608,5400.0
2015-03-24 11:30:00,67.65,67.65,67.59,67.59,7300.0,67.0509,67.0509,66.9914,66.9914,7300.0
2015-03-24 11:35:00,67.59,67.6,67.57,67.58,12900.0,66.9914,67.0014,66.9716,66.9815,12900.0
2015-03-24 11:40:00,67.58,67.59,67.51,67.58,12400.0,66.9815,66.9914,66.9121,66.9815,12400.0
2015-03-24 11:45:00,67.58,67.59,67.54,67.57,20400.0,66.9815,66.9914,66.9419,66.9716,20400.0
2015-03-24 11:50:00,67.57,67.58,67.52,67.55,10500.0,66.9716,66.9815,66.9221,66.9518,10500.0
2015-03-24 11:55:00,67.56,67.57,67.49,67.49,23100.0,66.9617,66.9716,66.8923,66.8923,23100.0
2015-03-24 12:00:00,67.5,67.53,67.47,67.51,5000.0,66.9022,66.932,66.8725,66.9121,5000.0
2015-03-24 12:05:00,67.51,67.53,67.5,67.51,11300.0,66.9121,66.932,66.9022,66.9121,11300.0
2015-03-24 12:10:00,67.5,67.6,67.49,67.58,7800.0,66.9022,67.0014,66.8923,66.9815,7800.0
2015-03-24 12:15:00,67.58,67.59,67.54,67.58,12000.0,66.9815,66.9914,66.9419,66.9815,12000.0
2015-03-24 12:20:00,67.58,67.58,67.51,67.52,4400.0,66.9815,66.9815,66.9121,66.9221,4400.0
2015-03-24 12:25:00,67.53,67.58,67.5,67.51,10300.0,66.932,66.9815,66.9022,66.9121,10300.0
2015-03-24 12:30:00,67.52,67.54,67.41,67.42,13700.0,66.9221,66.9419,66.813,66.8229,13700.0
2015-03-24 12:35:00,67.4,67.52,67.33,67.51,21600.0,66.8031,66.9221,66.7337,66.9121,21600.0
2015-03-24 12:40:00,67.5,67.57,67.49,67.55,19600.0,66.9022,66.9716,66.8923,66.9518,19600.0
2015-03-24 12:45:00,67.53,67.6,67.52,67.54,63000.0,66.932,67.0014,66.9221,66.9419,63000.0
2015-03-24 12:50:00,67.53,67.58,67.52,67.54,14000.0,66.932,66.9815,66.9221,66.9419,14000.0
2015-03-24 12:55:00,67.55,67.6,67.52,67.54,29200.0,66.9518,67.0014,66.9221,66.9419,29200.0
2015-03-24 13:00:00,67.54,67.62,67.52,67.6,27200.0,66.9419,67.0212,66.9221,67.0014,27200.0
2015-03-24 13:05:00,67.6,67.63,67.56,67.56,16300.0,67.0014,67.0311,66.9617,66.9617,16300.0
2015-03-24 13:10:00,67.56,67.57,67.51,67.55,23700.0,66.9617,66.9716,66.9121,66.9518,23700.0
2015-03-24 13:15:00,67.55,67.58,67.54,67.55,16800.0,66.9518,66.9815,66.9419,66.9518,16800.0
2015-03-24 13:20:00,67.53,67.54,67.43,67.46,17700.0,66.932,66.9419,66.8329,66.8626,17700.0
2015-03-24 13:25:00,67.44,67.47,67.4,67.47,91100.0,66.8428,66.8725,66.8031,66.8725,91100.0
2015-03-24 13:30:00,67.44,67.47,67.43,67.47,54500.0,66.8428,66.8725,66.8329,66.8725,54500.0
2015-03-24 13:35:00,67.47,67.49,67.45,67.47,12200.0,66.8725,66.8923,66.8527,66.8725,12200.0
2015-03-24 13:40:00,67.47,67.5,67.45,67.5,6700.0,66.8725,66.9022,66.8527,66.9022,6700.0
2015-03-24 13:45:00,67.5,67.51,67.43,67.45,38900.0,66.9022,66.9121,66.8329,66.8527,38900.0
2015-03-24 13:50:00,67.46,67.51,67.46,67.49,4700.0,66.8626,66.9121,66.8626,66.8923,4700.0
2015-03-24 13:55:00,67.48,67.52,67.47,67.5,14000.0,66.8824,66.9221,66.8725,66.9022,14000.0
2015-03-24 14:00:00,67.49,67.5,67.43,67.45,34000.0,66.8923,66.9022,66.8329,66.8527,34000.0
2015-03-24 14:05:00,67.44,67.5,67.43,67.5,22400.0,66.8428,66.9022,66.8329,66.9022,22400.0
2015-03-24 14:10:00,67.5,67.51,67.43,67.44,46100.0,66.9022,66.9121,66.8329,66.8428,46100.0
2015-03-24 14:15:00,67.44,67.48,67.37,67.37,33100.0,66.8428,66.8824,66.7734,66.7734,33100.0
2015-03-24 14:20:00,67.36,67.42,67.34,67.37,46500.0,66.7635,66.8229,66.7437,66.7734,46500.0
2015-03-24 14:25:00,67.36,67.39,67.3,67.39,25900.0,66.7635,66.7932,66.704,66.7932,25900.0
2015-03-24 14:30:00,67.38,67.39,67.3,67.37,24500.0,66.7833,66.7932,66.704,66.7734,24500.0
2015-03-24 14:35:00,67.38,67.45,67.37,67.43,12800.0,66.7833,66.8527,66.7734,66.8329,12800.0
2015-03-24 14:40:00,67.42,67.44,67.36,67.43,27900.0,66.8229,66.8428,66.7635,66.8329,27900.0
2015-03-24 14:45:00,67.42,67.5,67.41,67.49,15300.0,66.8229,66.9022,66.813,66.8923,15300.0
2015-03-24 14:50:00,67.48,67.48,67.42,67.44,19300.0,66.8824,66.8824,66.8229,66.8428,19300.0
2015-03-24 14:55:00,67.43,67.43,67.28,67.28,23300.0,66.8329,66.8329,66.6842,66.6842,23300.0
2015-03-24 15:00:00,67.28,67.44,67.27,67.39,30300.0,66.6842,66.8428,66.6743,66.7932,30300.0
2015-03-24 15:05:00,67.4,67.49,67.4,67.46,21000.0,66.8031,66.8923,66.8031,66.8626,21000.0
2015-03-24 15:10:00,67.46,67.51,67.42,67.5,32900.0,66.8626,66.9121,66.8229,66.9022,32900.0
2015-03-24 15:15:00,67.51,67.52,67.45,67.45,18600.0,66.9121,66.9221,66.8527,66.8527,18600.0
2015-03-24 15:20:00,67.46,67.46,67.26,67.31,39800.0,66.8626,66.8626,66.6644,66.7139,39800.0
2015-03-24 15:25:00,67.31,67.45,67.3,67.32,51100.0,66.7139,66.8527,66.704,66.7238,51100.0
2015-03-24 15:30:00,67.34,67.47,67.33,67.46,33400.0,66.7437,66.8725,66.7337,66.8626,33400.0
2015-03-24 15:35:00,67.47,67.49,67.38,67.43,34300.0,66.8725,66.8923,66.7833,66.8329,34300.0
2015-03-24 15:40:00,67.42,67.45,67.34,67.34,36400.0,66.8229,66.8527,66.7437,66.7437,36400.0
2015-03-24 15:45:00,67.34,67.46,67.32,67.34,60800.0,66.7437,66.8626,66.7238,66.7437,60800.0
2015-03-24 15:50:00,67.33,67.37,67.29,67.29,110400.0,66.7337,66.7734,66.6941,66.6941,110400.0
2015-03-24 15:55:00,67.29,67.41,67.29,67.37,319900.0,66.6941,66.813,66.6941,66.7734,319900.0
2015-03-25 09:30:00,67.3,67.34,67.0,67.06,39400.0,66.704,66.7437,66.4067,66.4661,39400.0
2015-03-25 09:35:00,67.06,67.08,66.77,66.91,22300.0,66.4661,66.486,66.1787,66.3175,22300.0
2015-03-25 09:40:00,66.89,66.91,66.72,66.76,94600.0,66.2976,66.3175,66.1291,66.1688,94600.0
2015-03-25 09:45:00,66.76,66.76,66.35,66.35,48600.0,66.1688,66.1688,65.7624,65.7624,48600.0
2015-03-25 09:50:00,66.36,66.67,66.07,66.16,126400.0,65.7723,66.0796,65.4849,65.5741,126400.0
2015-03-25 09:55:00,66.16,66.28,66.08,66.27,30600.0,65.5741,65.693,65.4948,65.6831,30600.0
2015-03-25 10:00:00,66.25,66.29,66.18,66.21,53300.0,65.6633,65.703,65.5939,65.6237,53300.0
2015-03-25 10:05:00,66.21,66.28,66.21,66.22,33800.0,65.6237,65.693,65.6237,65.6336,33800.0
2015-03-25 10:10:00,66.22,66.4,66.18,66.22,41200.0,65.6336,65.812,65.5939,65.6336,41200.0
2015-03-25 10:15:00,66.22,66.27,66.13,66.15,66200.0,65.6336,65.6831,65.5444,65.5642,66200.0
2015-03-25 10:20:00,66.14,66.26,66.13,66.25,64400.0,65.5543,65.6732,65.5444,65.6633,64400.0
2015-03-25 10:25:00,66.26,66.29,66.17,66.27,48400.0,65.6732,65.703,65.584,65.6831,48400.0
2015-03-25 10:30:00,66.26,66.28,66.2,66.27,27400.0,65.6732,65.693,65.6137,65.6831,27400.0
2015-03-25 10:35:00,66.28,66.3,66.16,66.19,49200.0,65.693,65.7129,65.5741,65.6038,49200.0
2015-03-25 10:40:00,66.18,66.23,66.15,66.21,53400.0,65.5939,65.6435,65.5642,65.6237,53400.0
2015-03-25 10:45:00,66.19,66.22,66.05,66.1,59500.0,65.6038,65.6336,65.4651,65.5146,59500.0
2015-03-25 10:50:00,66.1,66.12,66.02,66.02,99100.0,65.5146,65.5345,65.4353,65.4353,99100.0
2015-03-25 10:55:00,66.02,66.14,66.0,66.11,95900.0,65.4353,65.5543,65.4155,65.5245,95900.0
2015-03-25 11:00:00,66.12,66.21,66.07,66.15,53600.0,65.5345,65.6237,65.4849,65.5642,53600.0
2015-03-25 11:05:00,66.14,66.2,66.11,66.14,32300.0,65.5543,65.6137,65.5245,65.5543,32300.0
2015-03-25 11:10:00,66.14,66.23,66.13,66.17,66500.0,65.5543,65.6435,65.5444,65.584,66500.0
2015-03-25 11:15:00,66.16,66.17,66.09,66.17,40400.0,65.5741,65.584,65.5047,65.584,40400.0
2015-03-25 11:20:00,66.18,66.19,66.12,66.17,46800.0,65.5939,65.6038,65.5345,65.584,46800.0
2015-03-25 11:25:00,66.17,66.22,66.1,66.13,29100.0,65.584,65.6336,65.5146,65.5444,29100.0
2015-03-25 11:30:00,66.13,66.16,66.07,66.11,120900.0,65.5444,65.5741,65.4849,65.5245,120900.0
2015-03-25 11:35:00,66.1,66.12,65.74,65.74,92700.0,65.5146,65.5345,65.1578,65.1578,92700.0
2015-03-25 11:40:00,65.72,65.77,65.55,65.6,68000.0,65.138,65.1876,64.9695,65.0191,68000.0
2015-03-25 11:45:00,65.63,65.66,65.53,65.55,66100.0,65.0488,65.0785,64.9497,64.9695,66100.0
2015-03-25 11:50:00,65.58,65.67,65.55,65.64,66400.0,64.9992,65.0884,64.9695,65.0587,66400.0
2015-03-25 11:55:00,65.64,65.77,65.57,65.77,47400.0,65.0587,65.1876,64.9893,65.1876,47400.0
2015-03-25 12:00:00,65.78,65.86,65.77,65.85,34500.0,65.1975,65.2768,65.1876,65.2668,34500.0
2015-03-25 12:05:00,65.85,65.95,65.83,65.9,33600.0,65.2668,65.366,65.247,65.3164,33600.0
2015-03-25 12:10:00,65.9,65.96,65.88,65.96,23500.0,65.3164,65.3759,65.2966,65.3759,23500.0
2015-03-25 12:15:00,65.96,65.96,65.88,65.9,29000.0,65.3759,65.3759,65.2966,65.3164,29000.0
2015-03-25 12:20:00,65.9,65.94,65.86,65.89,82000.0,65.3164,65.3561,65.2768,65.3065,82000.0
2015-03-25 12:25:00,65.88,65.93,65.88,65.92,34500.0,65.2966,65.3461,65.2966,65.3362,34500.0
2015-03-25 12:30:00,65.91,65.94,65.87,65.93,25400.0,65.3263,65.3561,65.2867,65.3461,25400.0
2015-03-25 12:35:00,65.93,65.96,65.89,65.94,10300.0,65.3461,65.3759,65.3065,65.3561,10300.0
2015-03-25 12:40:00,65.93,65.93,65.85,65.85,51200.0,65.3461,65.3461,65.2668,65.2668,51200.0
2015-03-25 12:45:00,65.86,65.88,65.83,65.86,30800.0,65.2768,65.2966,65.247,65.2768,30800.0
2015-03-25 12:50:00,65.86,65.94,65.84,65.92,19300.0,65.2768,65.3561,65.2569,65.3362,19300.0
2015-03-25 12:55:00,65.92,66.14,65.92,66.14,16100.0,65.3362,65.5543,65.3362,65.5543,16100.0
2015-03-25 13:00:00,66.11,66.13,66.08,66.12,9300.0,65.5245,65.5444,65.4948,65.5345,9300.0
2015-03-25 13:05:00,66.12,66.13,66.03,66.05,7500.0,65.5345,65.5444,65.4453,65.4651,7500.0
2015-03-25 13:10:00,66.03,66.03,65.88,65.94,18100.0,65.4453,65.4453,65.2966,65.3561,18100.0
2015-03-25 13:15:00,65.95,65.97,65.88,65.97,40100.0,65.366,65.3858,65.2966,65.3858,40100.0
2015-03-25 13:20:00,65.97,66.0,65.9,65.97,20900.0,65.3858,65.4155,65.3164,65.3858,20900.0
2015-03-25 13:25:00,65.97,66.06,65.95,66.03,17400.0,65.3858,65.475,65.366,65.4453,17400.0
2015-03-25 13:30:00,66.04,66.06,65.99,65.99,19600.0,65.4552,65.475,65.4056,65.4056,19600.0
2015-03-25 13:35:00,66.0,66.04,65.94,66.04,21900.0,65.4155,65.4552,65.3561,65.4552,21900.0
2015-03-25 13:40:00,66.05,66.14,66.05,66.12,11800.0,65.4651,65.5543,65.4651,65.5345,11800.0
2015-03-25 13:45:00,66.13,66.15,66.09,66.11,14700.0,65.5444,65.5642,65.5047,65.5245,14700.0
2015-03-25 13:50:00,66.12,66.21,66.12,66.15,16800.0,65.5345,65.6237,65.5345,65.5642,16800.0
2015-03-25 13:55:00,66.14,66.14,66.07,66.09,17500.0,65.5543,65.5543,65.4849,65.5047,17500.0
2015-03-25 14:00:00,66.08,66.17,66.03,66.15,24100.0,65.4948,65.584,65.4453,65.5642,24100.0
2015-03-25 14:05:00,66.14,66.14,66.01,66.02,11700.0,65.5543,65.5543,65.4254,65.4353,11700.0
2015-03-25 14:10:00,66.03,66.1,66.0,66.0,31500.0,65.4453,65.5146,65.4155,65.4155,31500.0
2015-03-25 14:15:00,65.99,66.05,65.97,66.0,35000.0,65.4056,65.4651,65.3858,65.4155,35000.0
2015-03-25 14:20:00,66.0,66.13,65.99,66.12,27900.0,65.4155,65.5444,65.4056,65.5345,27900.0
2015-03-25 14:25:00,66.12,66.15,66.08,66.15,18200.0,65.5345,65.5642,65.4948,65.5642,18200.0
2015-03-25 14:30:00,66.17,66.17,66.05,66.09,19500.0,65.584,65.584,65.4651,65.5047,19500.0
2015-03-25 14:35:00,66.1,66.13,66.04,66.06,18400.0,65.5146,65.5444,65.4552,65.475,18400.0
2015-03-25 14:40:00,66.05,66.07,66.02,66.05,18900.0,65.4651,65.4849,65.4353,65.4651,18900.0
2015-03-25 14:45:00,66.05,66.13,65.99,66.11,31400.0,65.4651,65.5444,65.4056,65.5245,31400.0
2015-03-25 14:50:00,66.12,66.19,66.11,66.14,18800.0,65.5345,65.6038,65.5245,65.5543,18800.0
2015-03-25 14:55:00,66.15,66.21,66.06,66.07,15900.0,65.5642,65.6237,65.475,65.4849,15900.0
2015-03-25 15:00:00,66.06,66.08,65.87,65.88,58300.0,65.475,65.4948,65.2867,65.2966,58300.0
2015-03-25 15:05:00,65.88,65.89,65.78,65.81,26400.0,65.2966,65.3065,65.1975,65.2272,26400.0
2015-03-25 15:10:00,65.82,66.0,65.8,65.99,40800.0,65.2371,65.4155,65.2173,65.4056,40800.0
2015-03-25 15:15:00,65.99,66.02,65.98,65.98,41000.0,65.4056,65.4353,65.3957,65.3957,41000.0
2015-03-25 15:20:00,65.99,66.04,65.98,66.04,66100.0,65.4056,65.4552,65.3957,65.4552,66100.0
2015-03-25 15:25:00,66.04,66.07,65.98,65.99,55400.0,65.4552,65.4849,65.3957,65.4056,55400.0
2015-03-25 15:30:00,66.0,66.03,65.97,66.0,51800.0,65.4155,65.4453,65.3858,65.4155,51800.0
2015-03-25 15:35:00,66.0,66.03,65.92,65.94,32600.0,65.4155,65.4453,65.3362,65.3561,32600.0
2015-03-25 15:40:00,65.93,66.11,65.88,66.09,78300.0,65.3461,65.5245,65.2966,65.5047,78300.0
2015-03-25 15:45:00,66.1,66.1,65.92,65.98,161100.0,65.5146,65.5146,65.3362,65.3957,161100.0
2015-03-25 15:50:00,65.98,65.98,65.82,65.87,73200.0,65.3957,65.3957,65.2371,65.2867,73200.0
2015-03-25 15:55:00,65.86,65.94,65.78,65.78,99600.0,65.2768,65.3561,65.1975,65.1975,99600.0
2015-03-26 09:30:00,65.72,65.74,64.81,65.02,146300.0,65.138,65.1578,64.2361,64.4442,146300.0
2015-03-26 09:35:00,65.01,65.68,65.01,65.62,44300.0,64.4343,65.0984,64.4343,65.0389,44300.0
2015-03-26 09:40:00,65.63,65.68,65.42,65.54,55600.0,65.0488,65.0984,64.8407,64.9596,55600.0
2015-03-26 09:45:00,65.51,65.94,65.51,65.92,68700.0,64.9299,65.3561,64.9299,65.3362,68700.0
2015-03-26 09:50:00,65.94,65.98,65.85,65.85,81200.0,65.3561,65.3957,65.2668,65.2668,81200.0
2015-03-26 09:55:00,65.84,65.85,65.47,65.5,83100.0,65.2569,65.2668,64.8902,64.9199,83100.0
2015-03-26 10:00:00,65.53,65.69,65.51,65.62,27500.0,64.9497,65.1083,64.9299,65.0389,27500.0
2015-03-26 10:05:00,65.61,65.65,65.48,65.51,45700.0,65.029,65.0686,64.9001,64.9299,45700.0
2015-03-26 10:10:00,65.52,65.59,65.41,65.45,26400.0,64.9398,65.0092,64.8307,64.8704,26400.0
2015-03-26 10:15:00,65.45,65.51,65.25,65.51,66500.0,64.8704,64.9299,64.6722,64.9299,66500.0
2015-03-26 10:20:00,65.49,65.63,65.48,65.62,37300.0,64.91,65.0488,64.9001,65.0389,37300.0
2015-03-26 10:25:00,65.62,65.87,65.62,65.82,31000.0,65.0389,65.2867,65.0389,65.2371,31000.0
2015-03-26 10:30:00,65.8,65.89,65.69,65.87,35700.0,65.2173,65.3065,65.1083,65.2867,35700.0
2015-03-26 10:35:00,65.87,66.18,65.86,66.03,56000.0,65.2867,65.5939,65.2768,65.4453,56000.0
2015-03-26 10:40:00,66.04,66.08,65.92,66.05,27600.0,65.4552,65.4948,65.3362,65.4651,27600.0
2015-03-26 10:45:00,66.07,66.24,66.07,66.24,39000.0,65.4849,65.6534,65.4849,65.6534,39000.0
2015-03-26 10:50:00,66.24,66.28,66.06,66.1,23800.0,65.6534,65.693,65.475,65.5146,23800.0
2015-03-26 10:55:00,66.09,66.17,66.01,66.17,22800.0,65.5047,65.584,65.4254,65.584,22800.0
2015-03-26 11:00:00,66.18,66.19,66.06,66.19,31100.0,65.5939,65.6038,65.475,65.6038,31100.0
2015-03-26 11:05:00,66.18,66.33,66.16,66.16,25600.0,65.5939,65.7426,65.5741,65.5741,25600.0
2015-03-26 11:10:00,66.18,66.2,65.89,65.91,14000.0,65.5939,65.6137,65.3065,65.3263,14000.0
2015-03-26 11:15:00,65.93,66.07,65.88,65.88,19100.0,65.3461,65.4849,65.2966,65.2966,19100.0
2015-03-26 11:20:00,65.87,65.88,65.8,65.88,19600.0,65.2867,65.2966,65.2173,65.2966,19600.0
2015-03-26 11:25:00,65.85,65.87,65.75,65.75,32900.0,65.2668,65.2867,65.1677,65.1677,32900.0
2015-03-26 11:30:00,65.76,65.9,65.67,65.88,20100.0,65.1776,65.3164,65.0884,65.2966,20100.0
2015-03-26 11:35:00,65.88,65.9,65.82,65.88,11200.0,65.2966,65.3164,65.2371,65.2966,11200.0
2015-03-26 11:40:00,65.9,66.05,65.9,66.0,16600.0,65.3164,65.4651,65.3164,65.4155,16600.0
2015-03-26 11:45:00,66.0,66.02,65.89,66.02,18100.0,65.4155,65.4353,65.3065,65.4353,18100.0
2015-03-26 11:50:00,66.0,66.06,65.92,66.05,12100.0,65.4155,65.475,65.3362,65.4651,12100.0
2015-03-26 11:55:00,66.05,66.21,66.0,66.21,44300.0,65.4651,65.6237,65.4155,65.6237,44300.0
2015-03-26 12:00:00,66.23,66.34,66.21,66.27,42500.0,65.6435,65.7525,65.6237,65.6831,42500.0
2015-03-26 12:05:00,66.25,66.28,66.17,66.2,26100.0,65.6633,65.693,65.584,65.6137,26100.0
2015-03-26 12:10:00,66.2,66.23,66.17,66.23,16700.0,65.6137,65.6435,65.584,65.6435,16700.0
2015-03-26 12:15:00,66.24,66.27,66.15,66.16,9200.0,65.6534,65.6831,65.5642,65.5741,9200.0
2015-03-26 12:20:00,66.16,66.19,65.97,65.98,11800.0,65.5741,65.6038,65.3858,65.3957,11800.0
2015-03-26 12:25:00,65.98,66.04,65.98,65.99,14600.0,65.3957,65.4552,65.3957,65.4056,14600.0
2015-03-26 12:30:00,65.99,66.02,65.93,65.97,10900.0,65.4056,65.4353,65.3461,65.3858,10900.0
2015-03-26 12:35:00,65.98,65.99,65.93,65.95,18700.0,65.3957,65.4056,65.3461,65.366,18700.0
2015-03-26 12:40:00,65.97,65.98,65.89,65.9,16400.0,65.3858,65.3957,65.3065,65.3164,16400.0
2015-03-26 12:45:00,65.91,66.03,65.9,66.02,8600.0,65.3263,65.4453,65.3164,65.4353,8600.0
2015-03-26 12:50:00,66.02,66.18,66.01,66.17,6700.0,65.4353,65.5939,65.4254,65.584,6700.0
2015-03-26 12:55:00,66.18,66.18,66.1,66.13,6000.0,65.5939,65.5939,65.5146,65.5444,6000.0
2015-03-26 13:00:00,66.13,66.16,66.06,66.07,11000.0,65.5444,65.5741,65.475,65.4849,11000.0
2015-03-26 13:05:00,66.07,66.15,66.06,66.15,6600.0,65.4849,65.5642,65.475,65.5642,6600.0
2015-03-26 13:10:00,66.17,66.2,66.0,66.04,15100.0,65.584,65.6137,65.4155,65.4552,15100.0
2015-03-26 13:15:00,66.04,66.09,65.99,66.06,8500.0,65.4552,65.5047,65.4056,65.475,8500.0
2015-03-26 13:20:00,66.08,66.1,65.95,66.06,27000.0,65.4948,65.5146,65.366,65.475,27000.0
2015-03-26 13:25:00,66.06,66.08,66.01,66.08,16700.0,65.475,65.4948,65.4254,65.4948,16700.0
2015-03-26 13:30:00,66.09,66.21,66.04,66.16,10000.0,65.5047,65.6237,65.4552,65.5741,10000.0
2015-03-26 13:35:00,66.13,66.23,66.1,66.19,11500.0,65.5444,65.6435,65.5146,65.6038,11500.0
2015-03-26 13:40:00,66.21,66.46,66.21,66.39,29800.0,65.6237,65.8714,65.6237,65.8021,29800.0
2015-03-26 13:45:00,66.4,66.44,66.28,66.31,9000.0,65.812,65.8516,65.693,65.7228,9000.0
2015-03-26 13:50:00,66.3,66.43,66.29,66.43,11100.0,65.7129,65.8417,65.703,65.8417,11100.0
2015-03-26 13:55:00,66.42,66.43,66.31,66.31,14100.0,65.8318,65.8417,65.7228,65.7228,14100.0
2015-03-26 14:00:00,66.31,66.38,66.28,66.33,34800.0,65.7228,65.7922,65.693,65.7426,34800.0
2015-03-26 14:05:00,66.34,66.34,66.22,66.24,20800.0,65.7525,65.7525,65.6336,65.6534,20800.0
2015-03-26 14:10:00,66.25,66.34,66.18,66.21,20400.0,65.6633,65.7525,65.5939,65.6237,20400.0
2015-03-26 14:15:00,66.23,66.36,66.2,66.34,16800.0,65.6435,65.7723,65.6137,65.7525,16800.0
2015-03-26 14:20:00,66.36,66.37,66.26,66.28,15500.0,65.7723,65.7822,65.6732,65.693,15500.0
2015-03-26 14:25:00,66.28,66.28,66.17,66.18,20000.0,65.693,65.693,65.584,65.5939,20000.0
2015-03-26 14:30:00,66.19,66.21,66.15,66.19,14200.0,65.6038,65.6237,65.5642,65.6038,14200.0
2015-03-26 14:35:00,66.18,66.28,66.16,66.18,12900.0,65.5939,65.693,65.5741,65.5939,12900.0
2015-03-26 14:40:00,66.18,66.24,66.14,66.2,31600.0,65.5939,65.6534,65.5543,65.6137,31600.0
2015-03-26 14:45:00,66.19,66.21,65.99,66.01,22100.0,65.6038,65.6237,65.4056,65.4254,22100.0
2015-03-26 14:50:00,66.01,66.05,65.9,66.04,12300.0,65.4254,65.4651,65.3164,65.4552,12300.0
2015-03-26 14:55:00,65.99,66.06,65.89,65.9,21000.0,65.4056,65.475,65.3065,65.3164,21000.0
2015-03-26 15:00:00,65.88,65.93,65.85,65.87,18000.0,65.2966,65.3461,65.2668,65.2867,18000.0
2015-03-26 15:05:00,65.87,65.94,65.85,65.88,13300.0,65.2867,65.3561,65.2668,65.2966,13300.0
2015-03-26 15:10:00,65.9,65.92,65.82,65.82,12800.0,65.3164,65.3362,65.2371,65.2371,12800.0
2015-03-26 15:15:00,65.81,65.86,65.74,65.74,57700.0,65.2272,65.2768,65.1578,65.1578,57700.0
2015-03-26 15:20:00,65.75,65.84,65.74,65.75,27000.0,65.1677,65.2569,65.1578,65.1677,27000.0
2015-03-26 15:25:00,65.76,65.86,65.76,65.83,28200.0,65.1776,65.2768,65.1776,65.247,28200.0
2015-03-26 15:30:00,65.83,65.98,65.79,65.98,26500.0,65.247,65.3957,65.2074,65.3957,26500.0
2015-03-26 15:35:00,65.97,66.08,65.93,65.94,27100.0,65.3858,65.4948,65.3461,65.3561,27100.0
2015-03-26 15:40:00,65.94,65.94,65.83,65.89,23800.0,65.3561,65.3561,65.247,65.3065,23800.0
2015-03-26 15:45:00,65.88,65.96,65.88,65.95,28000.0,65.2966,65.3759,65.2966,65.366,28000.0
2015-03-26 15:50:00,65.94,66.01,65.9,65.95,55700.0,65.3561,65.4254,65.3164,65.366,55700.0
2015-03-26 15:55:00,65.93,66.02,65.93,66.01,270100.0,65.3461,65.4353,65.3461,65.4254,270100.0
2015-03-27 09:30:00,65.78,66.03,65.74,65.95,47800.0,65.1975,65.4453,65.1578,65.366,47800.0
2015-03-27 09:35:00,66.02,66.32,65.98,66.15,25700.0,65.4353,65.7327,65.3957,65.5642,25700.0
2015-03-27 09:40:00,66.15,66.15,65.98,66.07,26600.0,65.5642,65.5642,65.3957,65.4849,26600.0
2015-03-27 09:45:00,66.02,66.18,65.95,66.13,14200.0,65.4353,65.5939,65.366,65.5444,14200.0
2015-03-27 09:50:00,66.14,66.19,66.05,66.1,16200.0,65.5543,65.6038,65.4651,65.5146,16200.0
2015-03-27 09:55:00,66.09,66.1,65.96,66.01,23400.0,65.5047,65.5146,65.3759,65.4254,23400.0
2015-03-27 10:00:00,66.0,66.1,65.98,66.06,16300.0,65.4155,65.5146,65.3957,65.475,16300.0
2015-03-27 10:05:00,66.06,66.07,65.93,66.03,23800.0,65.475,65.4849,65.3461,65.4453,23800.0
2015-03-27 10:10:00,66.0,66.01,65.56,65.8,51300.0,65.4155,65.4254,64.9794,65.2173,51300.0
2015-03-27 10:15:00,65.77,65.83,65.63,65.71,33400.0,65.1876,65.247,65.0488,65.1281,33400.0
2015-03-27 10:20:00,65.73,65.97,65.71,65.94,10400.0,65.1479,65.3858,65.1281,65.3561,10400.0
2015-03-27 10:25:00,65.94,65.97,65.81,65.87,13000.0,65.3561,65.3858,65.2272,65.2867,13000.0
2015-03-27 10:30:00,65.89,65.89,65.75,65.77,8700.0,65.3065,65.3065,65.1677,65.1876,8700.0
2015-03-27 10:35:00,65.79,66.13,65.79,66.13,16300.0,65.2074,65.5444,65.2074,65.5444,16300.0
2015-03-27 10:40:00,66.15,66.31,66.15,66.27,22200.0,65.5642,65.7228,65.5642,65.6831,22200.0
2015-03-27 10:45:00,66.24,66.26,66.16,66.22,13000.0,65.6534,65.6732,65.5741,65.6336,13000.0
2015-03-27 10:50:00,66.23,66.26,66.13,66.16,15500.0,65.6435,65.6732,65.5444,65.5741,15500.0
2015-03-27 10:55:00,66.17,66.35,66.16,66.35,20000.0,65.584,65.7624,65.5741,65.7624,20000.0
2015-03-27 11:00:00,66.37,66.38,66.3,66.3,14900.0,65.7822,65.7922,65.7129,65.7129,14900.0
2015-03-27 11:05:00,66.3,66.37,66.22,66.27,13300.0,65.7129,65.7822,65.6336,65.6831,13300.0
2015-03-27 11:10:00,66.26,66.35,66.24,66.31,9300.0,65.6732,65.7624,65.6534,65.7228,9300.0
2015-03-27 11:15:00,66.35,66.35,66.18,66.19,13000.0,65.7624,65.7624,65.5939,65.6038,13000.0
2015-03-27 11:20:00,66.19,66.23,66.14,66.2,8300.0,65.6038,65.6435,65.5543,65.6137,8300.0
2015-03-27 11:25:00,66.2,66.2,66.08,66.09,12500.0,65.6137,65.6137,65.4948,65.5047,12500.0
2015-03-27 11:30:00,66.11,66.12,65.99,66.01,17800.0,65.5245,65.5345,65.4056,65.4254,17800.0
2015-03-27 11:35:00,66.02,66.04,65.91,65.98,18200.0,65.4353,65.4552,65.3263,65.3957,18200.0
2015-03-27 11:40:00,65.98,66.02,65.94,66.02,6700.0,65.3957,65.4353,65.3561,65.4353,6700.0
2015-03-27 11:45:00,66.02,66.14,66.01,66.14,7300.0,65.4353,65.5543,65.4254,65.5543,7300.0
2015-03-27 11:50:00,66.14,66.19,66.01,66.04,12800.0,65.5543,65.6038,65.4254,65.4552,12800.0
2015-03-27 11:55:00,66.03,66.05,65.94,66.05,12000.0,65.4453,65.4651,65.3561,65.4651,12000.0
2015-03-27 12:00:00,66.05,66.07,66.0,66.03,8100.0,65.4651,65.4849,65.4155,65.4453,8100.0
2015-03-27 12:05:00,66.02,66.05,65.98,66.05,6400.0,65.4353,65.4651,65.3957,65.4651,6400.0
2015-03-27 12:10:00,66.05,66.05,65.96,66.01,8300.0,65.4651,65.4651,65.3759,65.4254,8300.0
2015-03-27 12:15:00,66.02,66.09,66.01,66.05,8100.0,65.4353,65.5047,65.4254,65.4651,8100.0
2015-03-27 12:20:00,66.07,66.13,66.04,66.1,5700.0,65.4849,65.5444,65.4552,65.5146,5700.0
2015-03-27 12:25:00,66.1,66.17,66.05,66.09,11900.0,65.5146,65.584,65.4651,65.5047,11900.0
2015-03-27 12:30:00,66.1,66.27,66.1,66.23,10100.0,65.5146,65.6831,65.5146,65.6435,10100.0
2015-03-27 12:35:00,66.25,66.3,66.23,66.28,5900.0,65.6633,65.7129,65.6435,65.693,5900.0
2015-03-27 12:40:00,66.3,66.35,66.28,66.3,10500.0,65.7129,65.7624,65.693,65.7129,10500.0
2015-03-27 12:45:00,66.32,66.32,66.24,66.26,17800.0,65.7327,65.7327,65.6534,65.6732,17800.0
2015-03-27 12:50:00,66.26,66.33,66.24,66.32,11700.0,65.6732,65.7426,65.6534,65.7327,11700.0
2015-03-27 12:55:00,66.32,66.44,66.3,66.43,9700.0,65.7327,65.8516,65.7129,65.8417,9700.0
2015-03-27 13:00:00,66.43,66.43,66.37,66.41,7200.0,65.8417,65.8417,65.7822,65.8219,7200.0
2015-03-27 13:05:00,66.39,66.42,66.31,66.38,20500.0,65.8021,65.8318,65.7228,65.7922,20500.0
2015-03-27 13:10:00,66.37,66.39,66.3,66.34,12000.0,65.7822,65.8021,65.7129,65.7525,12000.0
2015-03-27 13:15:00,66.34,66.37,66.25,66.25,8600.0,65.7525,65.7822,65.6633,65.6633,8600.0
2015-03-27 13:20:00,66.27,66.34,66.27,66.34,8200.0,65.6831,65.7525,65.6831,65.7525,8200.0
2015-03-27 13:25:00,66.35,66.39,66.31,66.35,10300.0,65.7624,65.8021,65.7228,65.7624,10300.0
2015-03-27 13:30:00,66.35,66.48,66.35,66.48,21400.0,65.7624,65.8913,65.7624,65.8913,21400.0
2015-03-27 13:35:00,66.48,66.61,66.41,66.44,74000.0,65.8913,66.0201,65.8219,65.8516,74000.0
2015-03-27 13:40:00,66.44,66.53,66.43,66.47,18900.0,65.8516,65.9408,65.8417,65.8814,18900.0
2015-03-27 13:45:00,66.48,66.52,66.41,66.49,12300.0,65.8913,65.9309,65.8219,65.9012,12300.0
2015-03-27 13:50:00,66.49,66.5,66.44,66.49,13900.0,65.9012,65.9111,65.8516,65.9012,13900.0
2015-03-27 13:55:00,66.49,66.57,66.49,66.55,18700.0,65.9012,65.9805,65.9012,65.9607,18700.0
2015-03-27 14:00:00,66.56,66.62,66.51,66.59,16400.0,65.9706,66.03,65.921,66.0003,16400.0
2015-03-27 14:05:00,66.58,66.59,66.47,66.51,14200.0,65.9904,66.0003,65.8814,65.921,14200.0
2015-03-27 14:10:00,66.52,66.58,66.51,66.52,18300.0,65.9309,65.9904,65.921,65.9309,18300.0
2015-03-27 14:15:00,66.5,66.56,66.46,66.55,11100.0,65.9111,65.9706,65.8714,65.9607,11100.0
2015-03-27 14:20:00,66.55,66.55,66.44,66.46,20400.0,65.9607,65.9607,65.8516,65.8714,20400.0
2015-03-27 14:25:00,66.47,66.57,66.46,66.53,26200.0,65.8814,65.9805,65.8714,65.9408,26200.0
2015-03-27 14:30:00,66.53,66.54,66.44,66.45,27600.0,65.9408,65.9507,65.8516,65.8615,27600.0
2015-03-27 14:35:00,66.44,66.48,66.37,66.37,9900.0,65.8516,65.8913,65.7822,65.7822,9900.0
2015-03-27 14:40:00,66.37,66.55,66.37,66.52,16200.0,65.7822,65.9607,65.7822,65.9309,16200.0
2015-03-27 14:45:00,66.54,66.54,66.38,66.42,13700.0,65.9507,65.9507,65.7922,65.8318,13700.0
2015-03-27 14:50:00,66.42,66.43,66.34,66.37,13500.0,65.8318,65.8417,65.7525,65.7822,13500.0
2015-03-27 14:55:00,66.37,66.39,66.36,66.39,17300.0,65.7822,65.8021,65.7723,65.8021,17300.0
2015-03-27 15:00:00,66.38,66.52,66.37,66.48,14600.0,65.7922,65.9309,65.7822,65.8913,14600.0
2015-03-27 15:05:00,66.49,66.53,66.44,66.45,25300.0,65.9012,65.9408,65.8516,65.8615,25300.0
2015-03-27 15:10:00,66.44,66.52,66.41,66.52,22000.0,65.8516,65.9309,65.8219,65.9309,22000.0
2015-03-27 15:15:00,66.52,66.52,66.41,66.49,44900.0,65.9309,65.9309,65.8219,65.9012,44900.0
2015-03-27 15:20:00,66.49,66.52,66.47,66.48,26200.0,65.9012,65.9309,65.8814,65.8913,26200.0
2015-03-27 15:25:00,66.48,66.56,66.47,66.51,32100.0,65.8913,65.9706,65.8814,65.921,32100.0
2015-03-27 15:30:00,66.5,66.66,66.48,66.64,43300.0,65.9111,66.0697,65.8913,66.0499,43300.0
2015-03-27 15:35:00,66.63,66.68,66.56,66.67,29500.0,66.0399,66.0895,65.9706,66.0796,29500.0
2015-03-27 15:40:00,66.68,66.68,66.61,66.65,49800.0,66.0895,66.0895,66.0201,66.0598,49800.0
2015-03-27 15:45:00,66.64,66.64,66.41,66.46,70500.0,66.0499,66.0499,65.8219,65.8714,70500.0
2015-03-27 15:50:00,66.46,66.6,66.46,66.58,59700.0,65.8714,66.0102,65.8714,65.9904,59700.0
2015-03-27 15:55:00,66.57,66.65,66.55,66.55,134200.0,65.9805,66.0598,65.9607,65.9607,134200.0
2015-03-30 09:30:00,67.4,67.5,67.0,67.45,125600.0,66.8031,66.9022,66.4067,66.8527,125600.0
2015-03-30 09:35:00,67.56,67.56,66.99,67.23,44200.0,66.9617,66.9617,66.3968,66.6346,44200.0
2015-03-30 09:40:00,67.24,67.26,67.12,67.2,61800.0,66.6445,66.6644,66.5256,66.6049,61800.0
2015-03-30 09:45:00,67.19,67.43,67.12,67.43,44300.0,66.595,66.8329,66.5256,66.8329,44300.0
2015-03-30 09:50:00,67.45,67.5,67.32,67.34,48700.0,66.8527,66.9022,66.7238,66.7437,48700.0
2015-03-30 09:55:00,67.36,67.37,67.09,67.13,48500.0,66.7635,66.7734,66.4959,66.5355,48500.0
2015-03-30 10:00:00,67.12,67.22,66.85,66.85,40700.0,66.5256,66.6247,66.258,66.258,40700.0
2015-03-30 10:05:00,66.83,66.87,66.69,66.76,49600.0,66.2382,66.2778,66.0994,66.1688,49600.0
2015-03-30 10:10:00,66.77,66.8,66.6,66.62,43700.0,66.1787,66.2084,66.0102,66.03,43700.0
2015-03-30 10:15:00,66.6,66.61,66.48,66.6,29600.0,66.0102,66.0201,65.8913,66.0102,29600.0
2015-03-30 10:20:00,66.58,66.63,66.36,66.37,55300.0,65.9904,66.0399,65.7723,65.7822,55300.0
2015-03-30 10:25:00,66.36,66.36,66.24,66.29,29400.0,65.7723,65.7723,65.6534,65.703,29400.0
2015-03-30 10:30:00,66.29,66.56,66.29,66.52,32700.0,65.703,65.9706,65.703,65.9309,32700.0
2015-03-30 10:35:00,66.52,66.54,66.34,66.43,22600.0,65.9309,65.9507,65.7525,65.8417,22600.0
2015-03-30 10:40:00,66.44,66.47,66.37,66.38,8200.0,65.8516,65.8814,65.7822,65.7922,8200.0
2015-03-30 10:45:00,66.39,66.52,66.38,66.48,10500.0,65.8021,65.9309,65.7922,65.8913,10500.0
2015-03-30 10:50:00,66.48,66.52,66.41,66.52,24900.0,65.8913,65.9309,65.8219,65.9309,24900.0
2015-03-30 10:55:00,66.52,66.56,66.4,66.49,24800.0,65.9309,65.9706,65.812,65.9012,24800.0
2015-03-30 11:00:00,66.5,66.5,66.42,66.43,20300.0,65.9111,65.9111,65.8318,65.8417,20300.0
2015-03-30 11:05:00,66.42,66.5,66.39,66.45,22500.0,65.8318,65.9111,65.8021,65.8615,22500.0
2015-03-30 11:10:00,66.43,66.48,66.39,66.45,16100.0,65.8417,65.8913,65.8021,65.8615,16100.0
2015-03-30 11:15:00,66.45,66.48,66.41,66.44,27600.0,65.8615,65.8913,65.8219,65.8516,27600.0
2015-03-30 11:20:00,66.42,66.44,66.35,66.37,19300.0,65.8318,65.8516,65.7624,65.7822,19300.0
2015-03-30 11:25:00,66.38,66.53,66.37,66.48,15700.0,65.7922,65.9408,65.7822,65.8913,15700.0
2015-03-30 11:30:00,66.47,66.5,66.39,66.39,17100.0,65.8814,65.9111,65.8021,65.8021,17100.0
2015-03-30 11:35:00,66.4,66.45,66.37,66.44,13200.0,65.812,65.8615,65.7822,65.8516,13200.0
2015-03-30 11:40:00,66.45,66.45,66.38,66.42,25600.0,65.8615,65.8615,65.7922,65.8318,25600.0
2015-03-30 11:45:00,66.41,66.52,66.41,66.51,11800.0,65.8219,65.9309,65.8219,65.921,11800.0
2015-03-30 11:50:00,66.48,66.53,66.46,66.51,25900.0,65.8913,65.9408,65.8714,65.921,25900.0
2015-03-30 11:55:00,66.51,66.62,66.47,66.62,19800.0,65.921,66.03,65.8814,66.03,19800.0
2015-03-30 12:00:00,66.61,66.67,66.55,66.55,13700.0,66.0201,66.0796,65.9607,65.9607,13700.0
2015-03-30 12:05:00,66.56,66.57,66.49,66.5,11200.0,65.9706,65.9805,65.9012,65.9111,11200.0
2015-03-30 12:10:00,66.5,66.55,66.44,66.52,15000.0,65.9111,65.9607,65.8516,65.9309,15000.0
2015-03-30 12:15:00,66.52,66.65,66.52,66.64,8300.0,65.9309,66.0598,65.9309,66.0499,8300.0
2015-03-30 12:20:00,66.64,66.66,66.58,66.62,10000.0,66.0499,66.0697,65.9904,66.03,10000.0
2015-03-30 12:25:00,66.63,66.68,66.6,66.68,12300.0,66.0399,66.0895,66.0102,66.0895,12300.0
2015-03-30 12:30:00,66.66,66.68,66.57,66.68,13900.0,66.0697,66.0895,65.9805,66.0895,13900.0
2015-03-30 12:35:00,66.66,66.73,66.65,66.67,11600.0,66.0697,66.1391,66.0598,66.0796,11600.0
2015-03-30 12:40:00,66.7,66.8,66.68,66.77,8500.0,66.1093,66.2084,66.0895,66.1787,8500.0
2015-03-30 12:45:00,66.77,66.8,66.71,66.74,9200.0,66.1787,66.2084,66.1192,66.149,9200.0
2015-03-30 12:50:00,66.77,66.84,66.75,66.84,14500.0,66.1787,66.2481,66.1589,66.2481,14500.0
2015-03-30 12:55:00,66.85,66.85,66.78,66.85,13600.0,66.258,66.258,66.1886,66.258,13600.0
2015-03-30 13:00:00,66.86,66.89,66.8,66.81,12400.0,66.2679,66.2976,66.2084,66.2183,12400.0
2015-03-30 13:05:00,66.83,66.91,66.81,66.81,16000.0,66.2382,66.3175,66.2183,66.2183,16000.0
2015-03-30 13:10:00,66.82,66.84,66.76,66.76,12100.0,66.2283,66.2481,66.1688,66.1688,12100.0
2015-03-30 13:15:00,66.76,66.83,66.75,66.8,23000.0,66.1688,66.2382,66.1589,66.2084,23000.0
2015-03-30 13:20:00,66.79,66.84,66.76,66.79,15200.0,66.1985,66.2481,66.1688,66.1985,15200.0
2015-03-30 13:25:00,66.79,66.81,66.75,66.8,25400.0,66.1985,66.2183,66.1589,66.2084,25400.0
2015-03-30 13:30:00,66.81,66.81,66.74,66.75,11300.0,66.2183,66.2183,66.149,66.1589,11300.0
2015-03-30 13:35:00,66.74,66.78,66.68,66.69,17800.0,66.149,66.1886,66.0895,66.0994,17800.0
2015-03-30 13:40:00,66.7,66.79,66.68,66.69,15300.0,66.1093,66.1985,66.0895,66.0994,15300.0
2015-03-30 13:45:00,66.68,66.78,66.66,66.78,19400.0,66.0895,66.1886,66.0697,66.1886,19400.0
2015-03-30 13:50:00,66.78,66.78,66.62,66.75,57700.0,66.1886,66.1886,66.03,66.1589,57700.0
2015-03-30 13:55:00,66.76,66.76,66.66,66.69,13300.0,66.1688,66.1688,66.0697,66.0994,13300.0
2015-03-30 14:00:00,66.7,66.73,66.68,66.7,12400.0,66.1093,66.1391,66.0895,66.1093,12400.0
2015-03-30 14:05:00,66.7,66.77,66.66,66.7,20600.0,66.1093,66.1787,66.0697,66.1093,20600.0
2015-03-30 14:10:00,66.7,66.79,66.69,66.77,17200.0,66.1093,66.1985,66.0994,66.1787,17200.0
2015-03-30 14:15:00,66.79,66.86,66.75,66.75,20300.0,66.1985,66.2679,66.1589,66.1589,20300.0
2015-03-30 14:20:00,66.74,66.83,66.73,66.79,8300.0,66.149,66.2382,66.1391,66.1985,8300.0
2015-03-30 14:25:00,66.79,66.88,66.75,66.85,22300.0,66.1985,66.2877,66.1589,66.258,22300.0
2015-03-30 14:30:00,66.86,66.93,66.83,66.88,19400.0,66.2679,66.3373,66.2382,66.2877,19400.0
2015-03-30 14:35:00,66.89,66.93,66.86,66.93,20900.0,66.2976,66.3373,66.2679,66.3373,20900.0
2015-03-30 14:40:00,66.93,66.99,66.91,66.98,22900.0,66.3373,66.3968,66.3175,66.3868,22900.0
2015-03-30 14:45:00,66.97,66.99,66.92,66.97,14100.0,66.3769,66.3968,66.3274,66.3769,14100.0
2015-03-30 14:50:00,66.97,66.99,66.93,66.94,13900.0,66.3769,66.3968,66.3373,66.3472,13900.0
2015-03-30 14:55:00,66.94,66.96,66.91,66.95,21800.0,66.3472,66.367,66.3175,66.3571,21800.0
2015-03-30 15:00:00,66.97,66.97,66.92,66.94,19300.0,66.3769,66.3769,66.3274,66.3472,19300.0
2015-03-30 15:05:00,66.94,66.94,66.88,66.91,20500.0,66.3472,66.3472,66.2877,66.3175,20500.0
2015-03-30 15:10:00,66.92,66.96,66.88,66.89,43600.0,66.3274,66.367,66.2877,66.2976,43600.0
2015-03-30 15:15:00,66.89,66.95,66.81,66.89,73500.0,66.2976,66.3571,66.2183,66.2976,73500.0
2015-03-30 15:20:00,66.89,66.9,66.71,66.71,43300.0,66.2976,66.3076,66.1192,66.1192,43300.0
2015-03-30 15:25:00,66.71,66.79,66.62,66.77,99500.0,66.1192,66.1985,66.03,66.1787,99500.0
2015-03-30 15:30:00,66.77,66.82,66.74,66.82,73800.0,66.1787,66.2283,66.149,66.2283,73800.0
2015-03-30 15:35:00,66.81,66.88,66.8,66.82,31300.0,66.2183,66.2877,66.2084,66.2283,31300.0
2015-03-30 15:40:00,66.82,66.83,66.77,66.8,40900.0,66.2283,66.2382,66.1787,66.2084,40900.0
2015-03-30 15:45:00,66.8,66.91,66.77,66.91,65500.0,66.2084,66.3175,66.1787,66.3175,65500.0
2015-03-30 15:50:00,66.9,66.92,66.87,66.91,94400.0,66.3076,66.3274,66.2778,66.3175,94400.0
2015-03-30 15:55:00,66.91,66.92,66.86,66.86,125200.0,66.3175,66.3274,66.2679,66.2679,125200.0
2015-03-31 09:30:00,66.51,67.16,66.46,67.02,153800.0,65.921,66.5652,65.8714,66.4265,153800.0
2015-03-31 09:35:00,67.05,67.06,66.8,66.86,67500.0,66.4562,66.4661,66.2084,66.2679,67500.0
2015-03-31 09:40:00,66.86,66.98,66.72,66.74,29900.0,66.2679,66.3868,66.1291,66.149,29900.0
2015-03-31 09:45:00,66.76,66.96,66.73,66.89,23100.0,66.1688,66.367,66.1391,66.2976,23100.0
2015-03-31 09:50:00,66.89,66.93,66.73,66.93,57300.0,66.2976,66.3373,66.1391,66.3373,57300.0
2015-03-31 09:55:00,66.93,67.12,66.91,67.11,38200.0,66.3373,66.5256,66.3175,66.5157,38200.0
2015-03-31 10:00:00,67.1,67.26,67.04,67.17,40500.0,66.5058,66.6644,66.4463,66.5752,40500.0
2015-03-31 10:05:00,67.17,67.44,67.12,67.4,84300.0,66.5752,66.8428,66.5256,66.8031,84300.0
2015-03-31 10:10:00,67.42,67.49,67.25,67.31,42300.0,66.8229,66.8923,66.6545,66.7139,42300.0
2015-03-31 10:15:00,67.31,67.47,67.27,67.46,64700.0,66.7139,66.8725,66.6743,66.8626,64700.0
2015-03-31 10:20:00,67.45,67.59,67.43,67.59,47800.0,66.8527,66.9914,66.8329,66.9914,47800.0
2015-03-31 10:25:00,67.6,67.62,67.52,67.55,48900.0,67.0014,67.0212,66.9221,66.9518,48900.0
2015-03-31 10:30:00,67.55,67.65,67.4,67.6,134300.0,66.9518,67.0509,66.8031,67.0014,134300.0
2015-03-31 10:35:00,67.6,67.67,67.57,67.66,29000.0,67.0014,67.0707,66.9716,67.0608,29000.0
2015-03-31 10:40:00,67.67,67.83,67.65,67.77,63900.0,67.0707,67.2293,67.0509,67.1698,63900.0
2015-03-31 10:45:00,67.78,67.87,67.77,67.86,44900.0,67.1798,67.269,67.1698,67.259,44900.0
2015-03-31 10:50:00,67.86,67.96,67.85,67.87,59200.0,67.259,67.3582,67.2491,67.269,59200.0
2015-03-31 10:55:00,67.86,67.95,67.83,67.85,49600.0,67.259,67.3483,67.2293,67.2491,49600.0
2015-03-31 11:00:00,67.85,67.88,67.77,67.77,41900.0,67.2491,67.2789,67.1698,67.1698,41900.0
2015-03-31 11:05:00,67.77,67.77,67.57,67.59,28000.0,67.1698,67.1698,66.9716,66.9914,28000.0
2015-03-31 11:10:00,67.59,67.73,67.58,67.71,34000.0,66.9914,67.1302,66.9815,67.1104,34000.0
2015-03-31 11:15:00,67.72,67.75,67.7,67.72,30700.0,67.1203,67.15,67.1005,67.1203,30700.0
2015-03-31 11:20:00,67.73,67.73,67.66,67.66,52100.0,67.1302,67.1302,67.0608,67.0608,52100.0
2015-03-31 11:25:00,67.66,67.66,67.46,67.48,22700.0,67.0608,67.0608,66.8626,66.8824,22700.0
2015-03-31 11:30:00,67.48,67.49,67.32,67.36,39400.0,66.8824,66.8923,66.7238,66.7635,39400.0
2015-03-31 11:35:00,67.35,67.49,67.29,67.49,25900.0,66.7536,66.8923,66.6941,66.8923,25900.0
2015-03-31 11:40:00,67.47,67.5,67.44,67.45,12600.0,66.8725,66.9022,66.8428,66.8527,12600.0
2015-03-31 11:45:00,67.44,67.54,67.42,67.45,21400.0,66.8428,66.9419,66.8229,66.8527,21400.0
2015-03-31 11:50:00,67.46,67.49,67.38,67.38,18100.0,66.8626,66.8923,66.7833,66.7833,18100.0
2015-03-31 11:55:00,67.39,67.41,67.36,67.38,9900.0,66.7932,66.813,66.7635,66.7833,9900.0
2015-03-31 12:00:00,67.36,67.37,67.21,67.22,19800.0,66.7635,66.7734,66.6148,66.6247,19800.0
2015-03-31 12:05:00,67.24,67.27,67.17,67.22,25500.0,66.6445,66.6743,66.5752,66.6247,25500.0
2015-03-31 12:10:00,67.2,67.21,67.15,67.18,17100.0,66.6049,66.6148,66.5553,66.5851,17100.0
2015-03-31 12:15:00,67.18,67.24,67.18,67.22,11600.0,66.5851,66.6445,66.5851,66.6247,11600.0
2015-03-31 12:20:00,67.21,67.46,67.21,67.44,23500.0,66.6148,66.8626,66.6148,66.8428,23500.0
2015-03-31 12:25:00,67.43,67.47,67.41,67.43,18300.0,66.8329,66.8725,66.813,66.8329,18300.0
2015-03-31 12:30:00,67.45,67.53,67.41,67.53,22600.0,66.8527,66.932,66.813,66.932,22600.0
2015-03-31 12:35:00,67.52,67.61,67.52,67.6,13800.0,66.9221,67.0113,66.9221,67.0014,13800.0
2015-03-31 12:40:00,67.61,67.7,67.6,67.66,33400.0,67.0113,67.1005,67.0014,67.0608,33400.0
2015-03-31 12:45:00,67.66,67.68,67.56,67.59,24000.0,67.0608,67.0806,66.9617,66.9914,24000.0
2015-03-31 12:50:00,67.59,67.63,67.54,67.61,26300.0,66.9914,67.0311,66.9419,67.0113,26300.0
2015-03-31 12:55:00,67.61,67.73,67.6,67.67,22000.0,67.0113,67.1302,67.0014,67.0707,22000.0
2015-03-31 13:00:00,67.66,67.7,67.44,67.47,43800.0,67.0608,67.1005,66.8428,66.8725,43800.0
2015-03-31 13:05:00,67.45,67.47,67.35,67.36,22700.0,66.8527,66.8725,66.7536,66.7635,22700.0
2015-03-31 13:10:00,67.36,67.46,67.32,67.45,16200.0,66.7635,66.8626,66.7238,66.8527,16200.0
2015-03-31 13:15:00,67.44,67.58,67.44,67.58,16700.0,66.8428,66.9815,66.8428,66.9815,16700.0
2015-03-31 13:20:00,67.59,67.61,67.5,67.53,34400.0,66.9914,67.0113,66.9022,66.932,34400.0
2015-03-31 13:25:00,67.52,67.54,67.49,67.49,11200.0,66.9221,66.9419,66.8923,66.8923,11200.0
2015-03-31 13:30:00,67.51,67.54,67.45,67.52,17000.0,66.9121,66.9419,66.8527,66.9221,17000.0
2015-03-31 13:35:00,67.53,67.54,67.47,67.51,14400.0,66.932,66.9419,66.8725,66.9121,14400.0
2015-03-31 13:40:00,67.51,67.67,67.51,67.65,19400.0,66.9121,67.0707,66.9121,67.0509,19400.0
2015-03-31 13:45:00,67.66,67.66,67.48,67.49,19500.0,67.0608,67.0608,66.8824,66.8923,19500.0
2015-03-31 13:50:00,67.48,67.49,67.42,67.43,14200.0,66.8824,66.8923,66.8229,66.8329,14200.0
2015-03-31 13:55:00,67.42,67.44,67.29,67.29,23100.0,66.8229,66.8428,66.6941,66.6941,23100.0
2015-03-31 14:00:00,67.3,67.37,67.29,67.36,12700.0,66.704,66.7734,66.6941,66.7635,12700.0
2015-03-31 14:05:00,67.37,67.37,67.3,67.32,18400.0,66.7734,66.7734,66.704,66.7238,18400.0
2015-03-31 14:10:00,67.31,67.44,67.3,67.38,12900.0,66.7139,66.8428,66.704,66.7833,12900.0
2015-03-31 14:15:00,67.38,67.4,67.25,67.25,17500.0,66.7833,66.8031,66.6545,66.6545,17500.0
2015-03-31 14:20:00,67.25,67.3,67.16,67.29,31700.0,66.6545,66.704,66.5652,66.6941,31700.0
2015-03-31 14:25:00,67.3,67.3,67.15,67.2,31000.0,66.704,66.704,66.5553,66.6049,31000.0
2015-03-31 14:30:00,67.19,67.19,67.06,67.1,32800.0,66.595,66.595,66.4661,66.5058,32800.0
2015-03-31 14:35:00,67.1,67.17,67.09,67.17,18700.0,66.5058,66.5752,66.4959,66.5752,18700.0
2015-03-31 14:40:00,67.16,67.16,67.11,67.12,16100.0,66.5652,66.5652,66.5157,66.5256,16100.0
2015-03-31 14:45:00,67.12,67.26,67.11,67.26,16600.0,66.5256,66.6644,66.5157,66.6644,16600.0
2015-03-31 14:50:00,67.27,67.29,67.19,67.19,25300.0,66.6743,66.6941,66.595,66.595,25300.0
2015-03-31 14:55:00,67.2,67.24,67.19,67.23,12600.0,66.6049,66.6445,66.595,66.6346,12600.0
2015-03-31 15:00:00,67.22,67.22,67.01,67.06,22800.0,66.6247,66.6247,66.4166,66.4661,22800.0
2015-03-31 15:05:00,67.06,67.1,66.97,67.01,14300.0,66.4661,66.5058,66.3769,66.4166,14300.0
2015-03-31 15:10:00,67.02,67.04,66.89,66.92,24900.0,66.4265,66.4463,66.2976,66.3274,24900.0
2015-03-31 15:15:00,66.9,66.9,66.78,66.84,46900.0,66.3076,66.3076,66.1886,66.2481,46900.0
2015-03-31 15:20:00,66.85,66.92,66.66,66.69,35700.0,66.258,66.3274,66.0697,66.0994,35700.0
2015-03-31 15:25:00,66.71,66.84,66.71,66.82,50700.0,66.1192,66.2481,66.1192,66.2283,50700.0
2015-03-31 15:30:00,66.81,66.85,66.77,66.83,69200.0,66.2183,66.258,66.1787,66.2382,69200.0
2015-03-31 15:35:00,66.83,66.94,66.82,66.92,47100.0,66.2382,66.3472,66.2283,66.3274,47100.0
2015-03-31 15:40:00,66.92,66.95,66.86,66.87,51700.0,66.3274,66.3571,66.2679,66.2778,51700.0
2015-03-31 15:45:00,66.86,66.96,66.77,66.95,108100.0,66.2679,66.367,66.1787,66.3571,108100.0
2015-03-31 15:50:00,66.95,66.95,66.84,66.87,98100.0,66.3571,66.3571,66.2481,66.2778,98100.0
2015-03-31 15:55:00,66.86,67.02,66.84,66.84,323900.0,66.2679,66.4265,66.2481,66.2481,323900.0
2015-04-01 09:30:00,66.51,66.52,66.0,66.19,105200.0,65.921,65.9309,65.4155,65.6038,105200.0
2015-04-01 09:35:00,66.27,66.5,66.03,66.18,99600.0,65.6831,65.9111,65.4453,65.5939,99600.0
2015-04-01 09:40:00,66.17,66.35,66.13,66.24,57800.0,65.584,65.7624,65.5444,65.6534,57800.0
2015-04-01 09:45:00,66.22,66.26,65.97,66.0,77700.0,65.6336,65.6732,65.3858,65.4155,77700.0
2015-04-01 09:50:00,65.97,66.0,65.54,65.55,60000.0,65.3858,65.4155,64.9596,64.9695,60000.0
2015-04-01 09:55:00,65.55,65.67,65.42,65.67,52500.0,64.9695,65.0884,64.8407,65.0884,52500.0
2015-04-01 10:00:00,65.67,65.93,65.66,65.88,69000.0,65.0884,65.3461,65.0785,65.2966,69000.0
2015-04-01 10:05:00,65.9,66.1,65.86,65.95,90000.0,65.3164,65.5146,65.2768,65.366,90000.0
2015-04-01 10:10:00,65.95,66.13,65.84,66.0,44300.0,65.366,65.5444,65.2569,65.4155,44300.0
2015-04-01 10:15:00,65.98,66.25,65.89,66.17,30000.0,65.3957,65.6633,65.3065,65.584,30000.0
2015-04-01 10:20:00,66.22,66.4,66.21,66.32,45400.0,65.6336,65.812,65.6237,65.7327,45400.0
2015-04-01 10:25:00,66.32,66.35,66.24,66.32,17600.0,65.7327,65.7624,65.6534,65.7327,17600.0
2015-04-01 10:30:00,66.36,66.39,66.11,66.18,12500.0,65.7723,65.8021,65.5245,65.5939,12500.0
2015-04-01 10:35:00,66.16,66.16,66.06,66.08,10500.0,65.5741,65.5741,65.475,65.4948,10500.0
2015-04-01 10:40:00,66.08,66.38,66.07,66.33,33000.0,65.4948,65.7922,65.4849,65.7426,33000.0
2015-04-01 10:45:00,66.32,66.4,66.28,66.36,26500.0,65.7327,65.812,65.693,65.7723,26500.0
2015-04-01 10:50:00,66.38,66.55,66.27,66.3,54300.0,65.7922,65.9607,65.6831,65.7129,54300.0
2015-04-01 10:55:00,66.3,66.36,66.22,66.22,29800.0,65.7129,65.7723,65.6336,65.6336,29800.0
2015-04-01 11:00:00,66.23,66.3,66.14,66.17,22200.0,65.6435,65.7129,65.5543,65.584,22200.0
2015-04-01 11:05:00,66.17,66.21,66.08,66.17,18400.0,65.584,65.6237,65.4948,65.584,18400.0
2015-04-01 11:10:00,66.17,66.36,66.12,66.33,31200.0,65.584,65.7723,65.5345,65.7426,31200.0
2015-04-01 11:15:00,66.35,66.36,66.25,66.34,23100.0,65.7624,65.7723,65.6633,65.7525,23100.0
2015-04-01 11:20:00,66.36,66.39,66.14,66.14,57000.0,65.7723,65.8021,65.5543,65.5543,57000.0
2015-04-01 11:25:00,66.13,66.21,66.06,66.17,32500.0,65.5444,65.6237,65.475,65.584,32500.0
2015-04-01 11:30:00,66.15,66.25,65.95,65.95,28000.0,65.5642,65.6633,65.366,65.366,28000.0
2015-04-01 11:35:00,65.94,66.06,65.93,66.06,28300.0,65.3561,65.475,65.3461,65.475,28300.0
2015-04-01 11:40:00,66.06,66.1,65.96,66.1,31000.0,65.475,65.5146,65.3759,65.5146,31000.0
2015-04-01 11:45:00,66.1,66.2,66.02,66.17,57800.0,65.5146,65.6137,65.4353,65.584,57800.0
2015-04-01 11:50:00,66.16,66.28,66.16,66.25,15400.0,65.5741,65.693,65.5741,65.6633,15400.0
2015-04-01 11:55:00,66.27,66.27,66.14,66.2,16900.0,65.6831,65.6831,65.5543,65.6137,16900.0
2015-04-01 12:00:00,66.19,66.42,66.19,66.37,36600.0,65.6038,65.8318,65.6038,65.7822,36600.0
2015-04-01 12:05:00,66.39,66.48,66.34,66.48,76200.0,65.8021,65.8913,65.7525,65.8913,76200.0
2015-04-01 12:10:00,66.49,66.52,66.3,66.4,23900.0,65.9012,65.9309,65.7129,65.812,23900.0
2015-04-01 12:15:00,66.38,66.39,66.32,66.36,12600.0,65.7922,65.8021,65.7327,65.7723,12600.0
2015-04-01 12:20:00,66.35,66.36,66.29,66.33,14900.0,65.7624,65.7723,65.703,65.7426,14900.0
2015-04-01 12:25:00,66.34,66.45,66.34,66.4,19700.0,65.7525,65.8615,65.7525,65.812,19700.0
2015-04-01 12:30:00,66.4,66.43,66.32,66.34,16200.0,65.812,65.8417,65.7327,65.7525,16200.0
2015-04-01 12:35:00,66.34,66.34,66.14,66.33,41600.0,65.7525,65.7525,65.5543,65.7426,41600.0
2015-04-01 12:40:00,66.3,66.33,66.21,66.24,17800.0,65.7129,65.7426,65.6237,65.6534,17800.0
2015-04-01 12:45:00,66.25,66.29,66.18,66.28,19300.0,65.6633,65.703,65.5939,65.693,19300.0
2015-04-01 12:50:00,66.29,66.4,66.18,66.4,21900.0,65.703,65.812,65.5939,65.812,21900.0
2015-04-01 12:55:00,66.41,66.41,66.3,66.3,12700.0,65.8219,65.8219,65.7129,65.7129,12700.0
2015-04-01 13:00:00,66.29,66.29,66.13,66.14,16900.0,65.703,65.703,65.5444,65.5543,16900.0
2015-04-01 13:05:00,66.15,66.21,66.15,66.19,17700.0,65.5642,65.6237,65.5642,65.6038,17700.0
2015-04-01 13:10:00,66.19,66.26,66.19,66.24,20200.0,65.6038,65.6732,65.6038,65.6534,20200.0
2015-04-01 13:15:00,66.24,66.26,66.2,66.22,14300.0,65.6534,65.6732,65.6137,65.6336,14300.0
2015-04-01 13:20:00,66.21,66.27,66.19,66.22,28300.0,65.6237,65.6831,65.6038,65.6336,28300.0
2015-04-01 13:25:00,66.22,66.26,66.18,66.19,20500.0,65.6336,65.6732,65.5939,65.6038,20500.0
2015-04-01 13:30:00,66.2,66.23,66.1,66.11,38600.0,65.6137,65.6435,65.5146,65.5245,38600.0
2015-04-01 13:35:00,66.1,66.12,66.02,66.02,25900.0,65.5146,65.5345,65.4353,65.4353,25900.0
2015-04-01 13:40:00,66.01,66.2,66.0,66.05,37100.0,65.4254,65.6137,65.4155,65.4651,37100.0
2015-04-01 13:45:00,66.06,66.18,66.02,66.13,49500.0,65.475,65.5939,65.4353,65.5444,49500.0
2015-04-01 13:50:00,66.16,66.19,66.11,66.18,8400.0,65.5741,65.6038,65.5245,65.5939,8400.0
2015-04-01 13:55:00,66.18,66.23,66.14,66.14,16900.0,65.5939,65.6435,65.5543,65.5543,16900.0
2015-04-01 14:00:00,66.15,66.18,66.1,66.11,22500.0,65.5642,65.5939,65.5146,65.5245,22500.0
2015-04-01 14:05:00,66.11,66.11,66.03,66.06,27800.0,65.5245,65.5245,65.4453,65.475,27800.0
2015-04-01 14:10:00,66.05,66.08,65.89,65.93,35600.0,65.4651,65.4948,65.3065,65.3461,35600.0
2015-04-01 14:15:00,65.93,65.97,65.86,65.96,34800.0,65.3461,65.3858,65.2768,65.3759,34800.0
2015-04-01 14:20:00,65.96,65.97,65.92,65.92,17600.0,65.3759,65.3858,65.3362,65.3362,17600.0
2015-04-01 14:25:00,65.93,66.02,65.88,65.99,118600.0,65.3461,65.4353,65.2966,65.4056,118600.0
2015-04-01 14:30:00,65.97,65.98,65.88,65.97,47300.0,65.3858,65.3957,65.2966,65.3858,47300.0
2015-04-01 14:35:00,65.98,66.0,65.88,65.93,26500.0,65.3957,65.4155,65.2966,65.3461,26500.0
2015-04-01 14:40:00,65.91,65.95,65.85,65.88,62800.0,65.3263,65.366,65.2668,65.2966,62800.0
2015-04-01 14:45:00,65.88,65.93,65.8,65.88,57500.0,65.2966,65.3461,65.2173,65.2966,57500.0
2015-04-01 14:50:00,65.88,65.95,65.81,65.84,18900.0,65.2966,65.366,65.2272,65.2569,18900.0
2015-04-01 14:55:00,65.85,65.91,65.79,65.79,13800.0,65.2668,65.3263,65.2074,65.2074,13800.0
2015-04-01 15:00:00,65.8,65.91,65.78,65.9,34900.0,65.2173,65.3263,65.1975,65.3164,34900.0
2015-04-01 15:05:00,65.9,65.9,65.77,65.79,27300.0,65.3164,65.3164,65.1876,65.2074,27300.0
2015-04-01 15:10:00,65.8,65.81,65.75,65.76,33600.0,65.2173,65.2272,65.1677,65.1776,33600.0
2015-04-01 15:15:00,65.76,65.86,65.75,65.86,38700.0,65.1776,65.2768,65.1677,65.2768,38700.0
2015-04-01 15:20:00,65.86,65.97,65.85,65.93,79400.0,65.2768,65.3858,65.2668,65.3461,79400.0
2015-04-01 15:25:00,65.92,65.95,65.89,65.95,33400.0,65.3362,65.366,65.3065,65.366,33400.0
2015-04-01 15:30:00,65.95,65.98,65.86,65.98,40400.0,65.366,65.3957,65.2768,65.3957,40400.0
2015-04-01 15:35:00,65.99,66.12,65.99,66.03,32400.0,65.4056,65.5345,65.4056,65.4453,32400.0
2015-04-01 15:40:00,66.03,66.03,65.83,65.88,41600.0,65.4453,65.4453,65.247,65.2966,41600.0
2015-04-01 15:45:00,65.87,65.97,65.83,65.93,70000.0,65.2867,65.3858,65.247,65.3461,70000.0
2015-04-01 15:50:00,65.94,66.03,65.94,66.0,47600.0,65.3561,65.4453,65.3561,65.4155,47600.0
2015-04-01 15:55:00,65.98,66.1,65.98,66.08,132800.0,65.3957,65.5146,65.3957,65.4948,132800.0
2015-04-02 09:30:00,66.25,66.27,65.82,66.14,86400.0,65.6633,65.6831,65.2371,65.5543,86400.0
2015-04-02 09:35:00,66.14,66.28,65.75,65.84,24300.0,65.5543,65.693,65.1677,65.2569,24300.0
2015-04-02 09:40:00,65.85,66.17,65.81,66.14,10800.0,65.2668,65.584,65.2272,65.5543,10800.0
2015-04-02 09:45:00,66.12,66.39,66.04,66.33,23000.0,65.5345,65.8021,65.4552,65.7426,23000.0
2015-04-02 09:50:00,66.38,66.65,66.34,66.61,18800.0,65.7922,66.0598,65.7525,66.0201,18800.0
2015-04-02 09:55:00,66.61,66.74,66.59,66.7,15400.0,66.0201,66.149,66.0003,66.1093,15400.0
2015-04-02 10:00:00,66.72,66.9,66.71,66.75,29700.0,66.1291,66.3076,66.1192,66.1589,29700.0
2015-04-02 10:05:00,66.78,66.86,66.74,66.76,18100.0,66.1886,66.2679,66.149,66.1688,18100.0
2015-04-02 10:10:00,66.78,66.8,66.59,66.59,16400.0,66.1886,66.2084,66.0003,66.0003,16400.0
2015-04-02 10:15:00,66.59,66.6,66.49,66.55,15400.0,66.0003,66.0102,65.9012,65.9607,15400.0
2015-04-02 10:20:00,66.57,66.6,66.43,66.43,31300.0,65.9805,66.0102,65.8417,65.8417,31300.0
2015-04-02 10:25:00,66.42,66.52,66.41,66.47,10700.0,65.8318,65.9309,65.8219,65.8814,10700.0
2015-04-02 10:30:00,66.45,66.53,66.41,66.51,34800.0,65.8615,65.9408,65.8219,65.921,34800.0
2015-04-02 10:35:00,66.52,66.54,66.48,66.51,15900.0,65.9309,65.9507,65.8913,65.921,15900.0
2015-04-02 10:40:00,66.49,66.61,66.44,66.47,20400.0,65.9012,66.0201,65.8516,65.8814,20400.0
2015-04-02 10:45:00,66.46,66.6,66.46,66.6,14900.0,65.8714,66.0102,65.8714,66.0102,14900.0
2015-04-02 10:50:00,66.6,66.63,66.56,66.6,12500.0,66.0102,66.0399,65.9706,66.0102,12500.0
2015-04-02 10:55:00,66.58,66.61,66.42,66.44,13100.0,65.9904,66.0201,65.8318,65.8516,13100.0
2015-04-02 11:00:00,66.45,66.55,66.42,66.55,7700.0,65.8615,65.9607,65.8318,65.9607,7700.0
2015-04-02 11:05:00,66.53,66.56,66.37,66.4,10800.0,65.9408,65.9706,65.7822,65.812,10800.0
2015-04-02 11:10:00,66.4,66.43,66.36,66.36,7300.0,65.812,65.8417,65.7723,65.7723,7300.0
2015-04-02 11:15:00,66.37,66.41,66.32,66.38,10700.0,65.7822,65.8219,65.7327,65.7922,10700.0
2015-04-02 11:20:00,66.37,66.42,66.35,66.37,8300.0,65.7822,65.8318,65.7624,65.7822,8300.0
2015-04-02 11:25:00,66.39,66.4,66.17,66.2,28400.0,65.8021,65.812,65.584,65.6137,28400.0
2015-04-02 11:30:00,66.2,66.28,66.2,66.28,15800.0,65.6137,65.693,65.6137,65.693,15800.0
2015-04-02 11:35:00,66.28,66.29,66.2,66.23,7600.0,65.693,65.703,65.6137,65.6435,7600.0
2015-04-02 11:40:00,66.23,66.27,66.15,66.25,26200.0,65.6435,65.6831,65.5642,65.6633,26200.0
2015-04-02 11:45:00,66.24,66.31,66.24,66.31,5700.0,65.6534,65.7228,65.6534,65.7228,5700.0
2015-04-02 11:50:00,66.34,66.41,66.26,66.3,16400.0,65.7525,65.8219,65.6732,65.7129,16400.0
2015-04-02 11:55:00,66.27,66.35,66.26,66.32,7400.0,65.6831,65.7624,65.6732,65.7327,7400.0
2015-04-02 12:00:00,66.29,66.3,66.17,66.24,11700.0,65.703,65.7129,65.584,65.6534,11700.0
2015-04-02 12:05:00,66.23,66.23,66.13,66.16,12500.0,65.6435,65.6435,65.5444,65.5741,12500.0
2015-04-02 12:10:00,66.18,66.21,66.15,66.15,7100.0,65.5939,65.6237,65.5642,65.5642,7100.0
2015-04-02 12:15:00,66.12,66.2,66.12,66.16,9100.0,65.5345,65.6137,65.5345,65.5741,9100.0
2015-04-02 12:20:00,66.18,66.19,66.13,66.17,8700.0,65.5939,65.6038,65.5444,65.584,8700.0
2015-04-02 12:25:00,66.19,66.26,66.17,66.19,14800.0,65.6038,65.6732,65.584,65.6038,14800.0
2015-04-02 12:30:00,66.21,66.28,66.21,66.26,9900.0,65.6237,65.693,65.6237,65.6732,9900.0
2015-04-02 12:35:00,66.26,66.36,66.24,66.29,10400.0,65.6732,65.7723,65.6534,65.703,10400.0
2015-04-02 12:40:00,66.3,66.44,66.3,66.42,10800.0,65.7129,65.8516,65.7129,65.8318,10800.0
2015-04-02 12:45:00,66.41,66.5,66.41,66.48,17000.0,65.8219,65.9111,65.8219,65.8913,17000.0
2015-04-02 12:50:00,66.5,66.52,66.47,66.52,7800.0,65.9111,65.9309,65.8814,65.9309,7800.0
2015-04-02 12:55:00,66.51,66.52,66.47,66.47,3700.0,65.921,65.9309,65.8814,65.8814,3700.0
2015-04-02 13:00:00,66.48,66.51,66.42,66.46,14300.0,65.8913,65.921,65.8318,65.8714,14300.0
2015-04-02 13:05:00,66.46,66.5,66.45,66.49,11200.0,65.8714,65.9111,65.8615,65.9012,11200.0
2015-04-02 13:10:00,66.49,66.51,66.47,66.5,9600.0,65.9012,65.921,65.8814,65.9111,9600.0
2015-04-02 13:15:00,66.5,66.58,66.5,66.58,9400.0,65.9111,65.9904,65.9111,65.9904,9400.0
2015-04-02 13:20:00,66.58,66.6,66.56,66.59,5500.0,65.9904,66.0102,65.9706,66.0003,5500.0
2015-04-02 13:25:00,66.59,66.59,66.53,66.53,9100.0,66.0003,66.0003,65.9408,65.9408,9100.0
2015-04-02 13:30:00,66.55,66.58,66.53,66.58,8500.0,65.9607,65.9904,65.9408,65.9904,8500.0
2015-04-02 13:35:00,66.57,66.57,66.46,66.48,22500.0,65.9805,65.9805,65.8714,65.8913,22500.0
2015-04-02 13:40:00,66.46,66.5,66.4,66.43,10000.0,65.8714,65.9111,65.812,65.8417,10000.0
2015-04-02 13:45:00,66.43,66.43,66.36,66.42,7600.0,65.8417,65.8417,65.7723,65.8318,7600.0
2015-04-02 13:50:00,66.42,66.42,66.34,66.34,17800.0,65.8318,65.8318,65.7525,65.7525,17800.0
2015-04-02 13:55:00,66.35,66.43,66.34,66.43,10100.0,65.7624,65.8417,65.7525,65.8417,10100.0
2015-04-02 14:00:00,66.42,66.43,66.38,66.41,13600.0,65.8318,65.8417,65.7922,65.8219,13600.0
2015-04-02 14:05:00,66.4,66.42,66.33,66.33,13100.0,65.812,65.8318,65.7426,65.7426,13100.0
2015-04-02 14:10:00,66.34,66.35,66.31,66.35,17700.0,65.7525,65.7624,65.7228,65.7624,17700.0
2015-04-02 14:15:00,66.34,66.5,66.34,66.5,15800.0,65.7525,65.9111,65.7525,65.9111,15800.0
2015-04-02 14:20:00,66.48,66.49,66.34,66.35,13700.0,65.8913,65.9012,65.7525,65.7624,13700.0
2015-04-02 14:25:00,66.38,66.44,66.34,66.39,12700.0,65.7922,65.8516,65.7525,65.8021,12700.0
2015-04-02 14:30:00,66.41,66.45,66.38,66.39,8200.0,65.8219,65.8615,65.7922,65.8021,8200.0
2015-04-02 14:35:00,66.38,66.45,66.37,66.4,12000.0,65.7922,65.8615,65.7822,65.812,12000.0
2015-04-02 14:40:00,66.39,66.4,66.3,66.31,13900.0,65.8021,65.812,65.7129,65.7228,13900.0
2015-04-02 14:45:00,66.31,66.38,66.29,66.31,16100.0,65.7228,65.7922,65.703,65.7228,16100.0
2015-04-02 14:50:00,66.31,66.35,66.26,66.32,18800.0,65.7228,65.7624,65.6732,65.7327,18800.0
2015-04-02 14:55:00,66.33,66.45,66.33,66.41,14200.0,65.7426,65.8615,65.7426,65.8219,14200.0
2015-04-02 15:00:00,66.42,66.49,66.41,66.44,23900.0,65.8318,65.9012,65.8219,65.8516,23900.0
2015-04-02 15:05:00,66.45,66.48,66.44,66.47,13800.0,65.8615,65.8913,65.8516,65.8814,13800.0
2015-04-02 15:10:00,66.48,66.51,66.42,66.48,31700.0,65.8913,65.921,65.8318,65.8913,31700.0
2015-04-02 15:15:00,66.48,66.51,66.42,66.45,30000.0,65.8913,65.921,65.8318,65.8615,30000.0
2015-04-02 15:20:00,66.45,66.51,66.44,66.5,19300.0,65.8615,65.921,65.8516,65.9111,19300.0
2015-04-02 15:25:00,66.5,66.61,66.45,66.6,40400.0,65.9111,66.0201,65.8615,66.0102,40400.0
2015-04-02 15:30:00,66.59,66.62,66.56,66.59,39300.0,66.0003,66.03,65.9706,66.0003,39300.0
2015-04-02 15:35:00,66.6,66.73,66.6,66.71,41600.0,66.0102,66.1391,66.0102,66.1192,41600.0
2015-04-02 15:40:00,66.68,66.76,66.64,66.76,45500.0,66.0895,66.1688,66.0499,66.1688,45500.0
2015-04-02 15:45:00,66.77,66.88,66.76,66.87,84200.0,66.1787,66.2877,66.1688,66.2778,84200.0
2015-04-02 15:50:00,66.88,66.89,66.78,66.8,100400.0,66.2877,66.2976,66.1886,66.2084,100400.0
2015-04-02 15:55:00,66.81,66.85,66.69,66.69,151200.0,66.2183,66.258,66.0994,66.0994,151200.0
2015-04-06 09:30:00,66.24,66.51,66.0,66.41,55400.0,65.6534,65.921,65.4155,65.8219,55400.0
2015-04-06 09:35:00,66.41,66.74,66.38,66.69,26300.0,65.8219,66.149,65.7922,66.0994,26300.0
2015-04-06 09:40:00,66.72,66.89,66.69,66.69,14500.0,66.1291,66.2976,66.0994,66.0994,14500.0
2015-04-06 09:45:00,66.76,66.96,66.72,66.92,24400.0,66.1688,66.367,66.1291,66.3274,24400.0
2015-04-06 09:50:00,66.93,67.07,66.91,67.02,49800.0,66.3373,66.476,66.3175,66.4265,49800.0
2015-04-06 09:55:00,67.01,67.07,66.92,66.96,28000.0,66.4166,66.476,66.3274,66.367,28000.0
2015-04-06 10:00:00,66.92,66.99,66.78,66.92,28700.0,66.3274,66.3968,66.1886,66.3274,28700.0
2015-04-06 10:05:00,66.91,67.03,66.88,66.94,14200.0,66.3175,66.4364,66.2877,66.3472,14200.0
2015-04-06 10:10:00,66.93,67.02,66.85,67.0,73100.0,66.3373,66.4265,66.258,66.4067,73100.0
2015-04-06 10:15:00,67.01,67.05,66.94,66.99,19600.0,66.4166,66.4562,66.3472,66.3968,19600.0
2015-04-06 10:20:00,67.0,67.12,66.97,67.1,11600.0,66.4067,66.5256,66.3769,66.5058,11600.0
2015-04-06 10:25:00,67.11,67.29,67.04,67.29,14500.0,66.5157,66.6941,66.4463,66.6941,14500.0
2015-04-06 10:30:00,67.29,67.35,67.22,67.22,26400.0,66.6941,66.7536,66.6247,66.6247,26400.0
2015-04-06 10:35:00,67.23,67.31,67.2,67.26,19500.0,66.6346,66.7139,66.6049,66.6644,19500.0
2015-04-06 10:40:00,67.28,67.32,67.17,67.28,23400.0,66.6842,66.7238,66.5752,66.6842,23400.0
2015-04-06 10:45:00,67.3,67.32,67.14,67.17,20200.0,66.704,66.7238,66.5454,66.5752,20200.0
2015-04-06 10:50:00,67.18,67.26,67.13,67.25,16200.0,66.5851,66.6644,66.5355,66.6545,16200.0
2015-04-06 10:55:00,67.25,67.38,67.23,67.38,23200.0,66.6545,66.7833,66.6346,66.7833,23200.0
2015-04-06 11:00:00,67.39,67.48,67.37,67.4,33100.0,66.7932,66.8824,66.7734,66.8031,33100.0
2015-04-06 11:05:00,67.38,67.5,67.36,67.45,29900.0,66.7833,66.9022,66.7635,66.8527,29900.0
2015-04-06 11:10:00,67.43,67.43,67.28,67.31,12000.0,66.8329,66.8329,66.6842,66.7139,12000.0
2015-04-06 11:15:00,67.32,67.36,67.29,67.34,17200.0,66.7238,66.7635,66.6941,66.7437,17200.0
2015-04-06 11:20:00,67.34,67.4,67.29,67.31,16000.0,66.7437,66.8031,66.6941,66.7139,16000.0
2015-04-06 11:25:00,67.31,67.36,67.29,67.36,9600.0,66.7139,66.7635,66.6941,66.7635,9600.0
2015-04-06 11:30:00,67.37,67.38,67.3,67.33,12300.0,66.7734,66.7833,66.704,66.7337,12300.0
2015-04-06 11:35:00,67.32,67.32,67.25,67.3,10200.0,66.7238,66.7238,66.6545,66.704,10200.0
2015-04-06 11:40:00,67.31,67.42,67.31,67.36,10200.0,66.7139,66.8229,66.7139,66.7635,10200.0
2015-04-06 11:45:00,67.34,67.41,67.32,67.35,17900.0,66.7437,66.813,66.7238,66.7536,17900.0
2015-04-06 11:50:00,67.34,67.4,67.33,67.35,14400.0,66.7437,66.8031,66.7337,66.7536,14400.0
2015-04-06 11:55:00,67.34,67.37,67.32,67.37,17000.0,66.7437,66.7734,66.7238,66.7734,17000.0
2015-04-06 12:00:00,67.38,67.41,67.32,67.35,12200.0,66.7833,66.813,66.7238,66.7536,12200.0
2015-04-06 12:05:00,67.34,67.39,67.32,67.37,10600.0,66.7437,66.7932,66.7238,66.7734,10600.0
2015-04-06 12:10:00,67.36,67.46,67.34,67.44,14300.0,66.7635,66.8626,66.7437,66.8428,14300.0
2015-04-06 12:15:00,67.43,67.45,67.37,67.42,9300.0,66.8329,66.8527,66.7734,66.8229,9300.0
2015-04-06 12:20:00,67.41,67.46,67.38,67.45,15900.0,66.813,66.8626,66.7833,66.8527,15900.0
2015-04-06 12:25:00,67.42,67.55,67.42,67.48,24400.0,66.8229,66.9518,66.8229,66.8824,24400.0
2015-04-06 12:30:00,67.51,67.59,67.51,67.58,17500.0,66.9121,66.9914,66.9121,66.9815,17500.0
2015-04-06 12:35:00,67.59,67.64,67.55,67.63,31900.0,66.9914,67.041,66.9518,67.0311,31900.0
2015-04-06 12:40:00,67.6,67.66,67.6,67.62,8400.0,67.0014,67.0608,67.0014,67.0212,8400.0
2015-04-06 12:45:00,67.62,67.7,67.6,67.66,20900.0,67.0212,67.1005,67.0014,67.0608,20900.0
2015-04-06 12:50:00,67.66,67.68,67.6,67.68,11100.0,67.0608,67.0806,67.0014,67.0806,11100.0
2015-04-06 12:55:00,67.65,67.66,67.6,67.6,10000.0,67.0509,67.0608,67.0014,67.0014,10000.0
2015-04-06 13:00:00,67.61,67.68,67.61,67.64,11700.0,67.0113,67.0806,67.0113,67.041,11700.0
2015-04-06 13:05:00,67.65,67.67,67.61,67.64,8200.0,67.0509,67.0707,67.0113,67.041,8200.0
2015-04-06 13:10:00,67.64,67.69,67.63,67.64,11100.0,67.041,67.0906,67.0311,67.041,11100.0
2015-04-06 13:15:00,67.67,67.73,67.65,67.73,15900.0,67.0707,67.1302,67.0509,67.1302,15900.0
2015-04-06 13:20:00,67.73,67.82,67.73,67.81,18000.0,67.1302,67.2194,67.1302,67.2095,18000.0
2015-04-06 13:25:00,67.81,67.83,67.77,67.8,18500.0,67.2095,67.2293,67.1698,67.1996,18500.0
2015-04-06 13:30:00,67.79,67.83,67.78,67.82,13200.0,67.1897,67.2293,67.1798,67.2194,13200.0
2015-04-06 13:35:00,67.83,67.83,67.76,67.81,12700.0,67.2293,67.2293,67.1599,67.2095,12700.0
2015-04-06 13:40:00,67.8,67.83,67.78,67.83,19000.0,67.1996,67.2293,67.1798,67.2293,19000.0
2015-04-06 13:45:00,67.82,67.88,67.79,67.8,24400.0,67.2194,67.2789,67.1897,67.1996,24400.0
2015-04-06 13:50:00,67.78,67.79,67.73,67.76,13300.0,67.1798,67.1897,67.1302,67.1599,13300.0
2015-04-06 13:55:00,67.76,67.81,67.75,67.79,8600.0,67.1599,67.2095,67.15,67.1897,8600.0
2015-04-06 14:00:00,67.79,67.79,67.69,67.7,9000.0,67.1897,67.1897,67.0906,67.1005,9000.0
2015-04-06 14:05:00,67.7,67.7,67.62,67.64,21000.0,67.1005,67.1005,67.0212,67.041,21000.0
2015-04-06 14:10:00,67.64,67.64,67.57,67.62,15000.0,67.041,67.041,66.9716,67.0212,15000.0
2015-04-06 14:15:00,67.62,67.69,67.62,67.66,21200.0,67.0212,67.0906,67.0212,67.0608,21200.0
2015-04-06 14:20:00,67.67,67.73,67.67,67.72,16700.0,67.0707,67.1302,67.0707,67.1203,16700.0
2015-04-06 14:25:00,67.71,67.82,67.7,67.77,18400.0,67.1104,67.2194,67.1005,67.1698,18400.0
2015-04-06 14:30:00,67.77,67.86,67.77,67.86,20500.0,67.1698,67.259,67.1698,67.259,20500.0
2015-04-06 14:35:00,67.87,67.88,67.75,67.76,21000.0,67.269,67.2789,67.15,67.1599,21000.0
2015-04-06 14:40:00,67.77,67.82,67.73,67.76,17900.0,67.1698,67.2194,67.1302,67.1599,17900.0
2015-04-06 14:45:00,67.75,67.75,67.68,67.74,19600.0,67.15,67.15,67.0806,67.1401,19600.0
2015-04-06 14:50:00,67.74,67.74,67.69,67.7,16600.0,67.1401,67.1401,67.0906,67.1005,16600.0
2015-04-06 14:55:00,67.7,67.76,67.69,67.74,24600.0,67.1005,67.1599,67.0906,67.1401,24600.0
2015-04-06 15:00:00,67.73,67.84,67.71,67.84,54200.0,67.1302,67.2392,67.1104,67.2392,54200.0
2015-04-06 15:05:00,67.83,67.96,67.83,67.94,125000.0,67.2293,67.3582,67.2293,67.3383,125000.0
2015-04-06 15:10:00,67.95,67.99,67.94,67.95,70300.0,67.3483,67.3879,67.3383,67.3483,70300.0
2015-04-06 15:15:00,67.95,67.99,67.92,67.95,50800.0,67.3483,67.3879,67.3185,67.3483,50800.0
2015-04-06 15:20:00,67.96,68.02,67.94,67.94,87200.0,67.3582,67.4176,67.3383,67.3383,87200.0
2015-04-06 15:25:00,67.94,68.0,67.94,67.95,37000.0,67.3383,67.3978,67.3383,67.3483,37000.0
2015-04-06 15:30:00,67.95,67.99,67.93,67.96,37500.0,67.3483,67.3879,67.3284,67.3582,37500.0
2015-04-06 15:35:00,67.96,68.0,67.95,67.98,42200.0,67.3582,67.3978,67.3483,67.378,42200.0
2015-04-06 15:40:00,68.0,68.06,67.99,68.01,75100.0,67.3978,67.4573,67.3879,67.4077,75100.0
2015-04-06 15:45:00,68.01,68.04,67.99,68.04,103600.0,67.4077,67.4375,67.3879,67.4375,103600.0
2015-04-06 15:50:00,68.03,68.04,67.96,68.0,148300.0,67.4275,67.4375,67.3582,67.3978,148300.0
2015-04-06 15:55:00,67.99,68.01,67.94,67.95,182900.0,67.3879,67.4077,67.3383,67.3483,182900.0
2015-04-07 09:30:00,68.24,68.5,67.99,68.49,101500.0,67.6357,67.8934,67.3879,67.8835,101500.0
2015-04-07 09:35:00,68.5,68.55,68.27,68.48,46400.0,67.8934,67.9429,67.6654,67.8736,46400.0
2015-04-07 09:40:00,68.44,68.44,68.19,68.25,55800.0,67.8339,67.8339,67.5861,67.6456,55800.0
2015-04-07 09:45:00,68.25,68.4,68.15,68.33,36300.0,67.6456,67.7943,67.5465,67.7249,36300.0
2015-04-07 09:50:00,68.34,68.47,68.3,68.47,50700.0,67.7348,67.8636,67.6952,67.8636,50700.0
2015-04-07 09:55:00,68.45,68.55,68.35,68.5,67000.0,67.8438,67.9429,67.7447,67.8934,67000.0
2015-04-07 10:00:00,68.5,68.55,68.44,68.52,44600.0,67.8934,67.9429,67.8339,67.9132,44600.0
2015-04-07 10:05:00,68.52,68.57,68.35,68.56,60600.0,67.9132,67.9628,67.7447,67.9529,60600.0
2015-04-07 10:10:00,68.57,69.09,68.54,68.94,150500.0,67.9628,68.4782,67.933,68.3295,150500.0
2015-04-07 10:15:00,68.94,68.94,68.72,68.78,30300.0,68.3295,68.3295,68.1114,68.1709,30300.0
2015-04-07 10:20:00,68.78,69.23,68.78,69.1,63400.0,68.1709,68.6169,68.1709,68.4881,63400.0
2015-04-07 10:25:00,69.08,69.38,69.05,69.18,99400.0,68.4682,68.7656,68.4385,68.5674,99400.0
2015-04-07 10:30:00,69.2,69.39,69.2,69.29,42000.0,68.5872,68.7755,68.5872,68.6764,42000.0
2015-04-07 10:35:00,69.27,69.28,69.02,69.02,37400.0,68.6566,68.6665,68.4088,68.4088,37400.0
2015-04-07 10:40:00,69.04,69.08,68.95,69.07,25500.0,68.4286,68.4682,68.3394,68.4583,25500.0
2015-04-07 10:45:00,69.07,69.58,69.07,69.28,94200.0,68.4583,68.9638,68.4583,68.6665,94200.0
2015-04-07 10:50:00,69.3,69.3,69.01,69.02,108300.0,68.6863,68.6863,68.3989,68.4088,108300.0
2015-04-07 10:55:00,69.02,69.12,69.02,69.1,35300.0,68.4088,68.5079,68.4088,68.4881,35300.0
2015-04-07 11:00:00,69.1,69.28,69.09,69.24,35300.0,68.4881,68.6665,68.4782,68.6268,35300.0
2015-04-07 11:05:00,69.24,69.3,69.19,69.29,30200.0,68.6268,68.6863,68.5773,68.6764,30200.0
2015-04-07 11:10:00,69.29,69.4,69.28,69.36,35300.0,68.6764,68.7854,68.6665,68.7458,35300.0
2015-04-07 11:15:00,69.36,69.45,69.32,69.43,61900.0,68.7458,68.835,68.7061,68.8151,61900.0
2015-04-07 11:20:00,69.45,69.55,69.43,69.51,70600.0,68.835,68.9341,68.8151,68.8944,70600.0
2015-04-07 11:25:00,69.5,69.54,69.5,69.51,45500.0,68.8845,68.9242,68.8845,68.8944,45500.0
2015-04-07 11:30:00,69.51,69.62,69.51,69.61,48200.0,68.8944,69.0035,68.8944,68.9936,48200.0
2015-04-07 11:35:00,69.62,69.75,69.59,69.66,85600.0,69.0035,69.1323,68.9737,69.0431,85600.0
2015-04-07 11:40:00,69.66,69.67,69.39,69.47,42400.0,69.0431,69.053,68.7755,68.8548,42400.0
2015-04-07 11:45:00,69.48,69.5,69.36,69.38,29000.0,68.8647,68.8845,68.7458,68.7656,29000.0
2015-04-07 11:50:00,69.38,69.42,69.36,69.42,13300.0,68.7656,68.8052,68.7458,68.8052,13300.0
2015-04-07 11:55:00,69.41,69.43,69.37,69.42,27100.0,68.7953,68.8151,68.7557,68.8052,27100.0
2015-04-07 12:00:00,69.43,69.55,69.43,69.54,18900.0,68.8151,68.9341,68.8151,68.9242,18900.0
2015-04-07 12:05:00,69.53,69.54,69.41,69.41,17900.0,68.9143,68.9242,68.7953,68.7953,17900.0
2015-04-07 12:10:00,69.42,69.42,69.32,69.37,35000.0,68.8052,68.8052,68.7061,68.7557,35000.0
2015-04-07 12:15:00,69.35,69.45,69.35,69.43,13900.0,68.7359,68.835,68.7359,68.8151,13900.0
2015-04-07 12:20:00,69.45,69.5,69.21,69.22,97000.0,68.835,68.8845,68.5971,68.607,97000.0
2015-04-07 12:25:00,69.22,69.28,69.22,69.27,15400.0,68.607,68.6665,68.607,68.6566,15400.0
2015-04-07 12:30:00,69.28,69.3,69.17,69.18,21100.0,68.6665,68.6863,68.5574,68.5674,21100.0
2015-04-07 12:35:00,69.19,69.21,69.12,69.13,25200.0,68.5773,68.5971,68.5079,68.5178,25200.0
2015-04-07 12:40:00,69.13,69.13,69.02,69.05,28100.0,68.5178,68.5178,68.4088,68.4385,28100.0
2015-04-07 12:45:00,69.05,69.08,69.01,69.03,20100.0,68.4385,68.4682,68.3989,68.4187,20100.0
2015-04-07 12:50:00,69.03,69.05,68.95,69.01,38300.0,68.4187,68.4385,68.3394,68.3989,38300.0
2015-04-07 12:55:00,69.02,69.13,69.0,69.06,28800.0,68.4088,68.5178,68.389,68.4484,28800.0
2015-04-07 13:00:00,69.05,69.07,69.04,69.04,11700.0,68.4385,68.4583,68.4286,68.4286,11700.0
2015-04-07 13:05:00,69.04,69.07,68.99,69.03,18900.0,68.4286,68.4583,68.379,68.4187,18900.0
2015-04-07 13:10:00,69.03,69.05,69.03,69.03,17200.0,68.4187,68.4385,68.4187,68.4187,17200.0
2015-04-07 13:15:00,69.03,69.08,69.03,69.07,17600.0,68.4187,68.4682,68.4187,68.4583,17600.0
2015-04-07 13:20:00,69.07,69.11,69.03,69.07,18300.0,68.4583,68.498,68.4187,68.4583,18300.0
2015-04-07 13:25:00,69.06,69.09,69.02,69.07,28300.0,68.4484,68.4782,68.4088,68.4583,28300.0
2015-04-07 13:30:00,69.07,69.08,68.99,69.02,32600.0,68.4583,68.4682,68.379,68.4088,32600.0
2015-04-07 13:35:00,69.02,69.04,68.92,68.92,45600.0,68.4088,68.4286,68.3097,68.3097,45600.0
2015-04-07 13:40:00,68.91,68.91,68.82,68.83,19200.0,68.2998,68.2998,68.2105,68.2205,19200.0
2015-04-07 13:45:00,68.84,68.86,68.81,68.81,16500.0,68.2304,68.2502,68.2006,68.2006,16500.0
2015-04-07 13:50:00,68.82,68.86,68.78,68.8,14800.0,68.2105,68.2502,68.1709,68.1907,14800.0
2015-04-07 13:55:00,68.8,68.86,68.78,68.79,10400.0,68.1907,68.2502,68.1709,68.1808,10400.0
2015-04-07 14:00:00,68.79,68.84,68.74,68.81,19200.0,68.1808,68.2304,68.1313,68.2006,19200.0
2015-04-07 14:05:00,68.84,68.85,68.7,68.7,23500.0,68.2304,68.2403,68.0916,68.0916,23500.0
2015-04-07 14:10:00,68.7,68.76,68.68,68.7,58900.0,68.0916,68.1511,68.0718,68.0916,58900.0
2015-04-07 14:15:00,68.69,68.83,68.67,68.83,19200.0,68.0817,68.2205,68.0619,68.2205,19200.0
2015-04-07 14:20:00,68.82,68.93,68.79,68.92,19300.0,68.2105,68.3196,68.1808,68.3097,19300.0
2015-04-07 14:25:00,68.92,68.92,68.82,68.82,16400.0,68.3097,68.3097,68.2105,68.2105,16400.0
2015-04-07 14:30:00,68.82,68.82,68.74,68.76,16500.0,68.2105,68.2105,68.1313,68.1511,16500.0
2015-04-07 14:35:00,68.76,68.8,68.76,68.78,11700.0,68.1511,68.1907,68.1511,68.1709,11700.0
2015-04-07 14:40:00,68.78,68.9,68.78,68.87,24700.0,68.1709,68.2898,68.1709,68.2601,24700.0
2015-04-07 14:45:00,68.88,68.88,68.58,68.67,134500.0,68.27,68.27,67.9727,68.0619,134500.0
2015-04-07 14:50:00,68.68,68.7,68.56,68.63,14600.0,68.0718,68.0916,67.9529,68.0222,14600.0
2015-04-07 14:55:00,68.63,68.63,68.48,68.51,28600.0,68.0222,68.0222,67.8736,67.9033,28600.0
2015-04-07 15:00:00,68.47,68.55,68.45,68.48,32300.0,67.8636,67.9429,67.8438,67.8736,32300.0
2015-04-07 15:05:00,68.48,68.52,68.46,68.49,28700.0,67.8736,67.9132,67.8537,67.8835,28700.0
2015-04-07 15:10:00,68.49,68.49,68.3,68.39,80000.0,67.8835,67.8835,67.6952,67.7844,80000.0
2015-04-07 15:15:00,68.38,68.42,68.35,68.35,36100.0,67.7744,67.8141,67.7447,67.7447,36100.0
2015-04-07 15:20:00,68.36,68.37,68.3,68.33,52000.0,67.7546,67.7645,67.6952,67.7249,52000.0
2015-04-07 15:25:00,68.33,68.39,68.32,68.39,29200.0,67.7249,67.7844,67.715,67.7844,29200.0
2015-04-07 15:30:00,68.39,68.5,68.36,68.37,53900.0,67.7844,67.8934,67.7546,67.7645,53900.0
2015-04-07 15:35:00,68.38,68.38,68.23,68.26,33700.0,67.7744,67.7744,67.6258,67.6555,33700.0
2015-04-07 15:40:00,68.26,68.26,68.14,68.25,36500.0,67.6555,67.6555,67.5366,67.6456,36500.0
2015-04-07 15:45:00,68.25,68.27,68.19,68.25,108100.0,67.6456,67.6654,67.5861,67.6456,108100.0
2015-04-07 15:50:00,68.25,68.26,68.12,68.15,83000.0,67.6456,67.6555,67.5167,67.5465,83000.0
2015-04-07 15:55:00,68.15,68.24,68.15,68.19,109000.0,67.5465,67.6357,67.5465,67.5861,109000.0
2015-04-08 09:30:00,68.26,68.56,68.05,68.5,48900.0,67.6555,67.9529,67.4474,67.8934,48900.0
2015-04-08 09:35:00,68.45,68.69,68.42,68.46,36400.0,67.8438,68.0817,67.8141,67.8537,36400.0
2015-04-08 09:40:00,68.52,68.63,68.41,68.58,17600.0,67.9132,68.0222,67.8042,67.9727,17600.0
2015-04-08 09:45:00,68.62,68.85,68.56,68.75,26400.0,68.0123,68.2403,67.9529,68.1412,26400.0
2015-04-08 09:50:00,68.77,68.92,68.73,68.73,23700.0,68.161,68.3097,68.1213,68.1213,23700.0
2015-04-08 09:55:00,68.75,68.83,68.68,68.74,24600.0,68.1412,68.2205,68.0718,68.1313,24600.0
2015-04-08 10:00:00,68.76,68.82,68.55,68.55,28300.0,68.1511,68.2105,67.9429,67.9429,28300.0
2015-04-08 10:05:00,68.58,68.76,68.58,68.63,38400.0,67.9727,68.1511,67.9727,68.0222,38400.0
2015-04-08 10:10:00,68.62,68.64,68.41,68.43,29300.0,68.0123,68.0321,67.8042,67.824,29300.0
2015-04-08 10:15:00,68.44,68.52,68.3,68.33,32300.0,67.8339,67.9132,67.6952,67.7249,32300.0
2015-04-08 10:20:00,68.35,68.38,68.27,68.33,32800.0,67.7447,67.7744,67.6654,67.7249,32800.0
2015-04-08 10:25:00,68.32,68.34,68.2,68.22,34900.0,67.715,67.7348,67.596,67.6159,34900.0
2015-04-08 10:30:00,68.25,68.29,68.18,68.18,26100.0,67.6456,67.6852,67.5762,67.5762,26100.0
2015-04-08 10:35:00,68.18,68.18,68.03,68.08,33100.0,67.5762,67.5762,67.4275,67.4771,33100.0
2015-04-08 10:40:00,68.07,68.08,67.82,68.0,32100.0,67.4672,67.4771,67.2194,67.3978,32100.0
2015-04-08 10:45:00,68.01,68.17,67.93,68.17,19600.0,67.4077,67.5663,67.3284,67.5663,19600.0
2015-04-08 10:50:00,68.15,68.22,68.14,68.17,19600.0,67.5465,67.6159,67.5366,67.5663,19600.0
2015-04-08 10:55:00,68.17,68.21,68.1,68.12,18700.0,67.5663,67.6059,67.4969,67.5167,18700.0
2015-04-08 11:00:00,68.12,68.21,68.06,68.19,27200.0,67.5167,67.6059,67.4573,67.5861,27200.0
2015-04-08 11:05:00,68.19,68.25,68.15,68.25,42500.0,67.5861,67.6456,67.5465,67.6456,42500.0
2015-04-08 11:10:00,68.25,68.41,68.25,68.4,19100.0,67.6456,67.8042,67.6456,67.7943,19100.0
2015-04-08 11:15:00,68.41,68.58,68.4,68.58,25100.0,67.8042,67.9727,67.7943,67.9727,25100.0
2015-04-08 11:20:00,68.59,68.59,68.42,68.51,23200.0,67.9826,67.9826,67.8141,67.9033,23200.0
2015-04-08 11:25:00,68.52,68.52,68.35,68.41,20900.0,67.9132,67.9132,67.7447,67.8042,20900.0
2015-04-08 11:30:00,68.43,68.48,68.38,68.46,27900.0,67.824,67.8736,67.7744,67.8537,27900.0
2015-04-08 11:35:00,68.45,68.52,68.39,68.4,32800.0,67.8438,67.9132,67.7844,67.7943,32800.0
2015-04-08 11:40:00,68.42,68.54,68.41,68.52,20100.0,67.8141,67.933,67.8042,67.9132,20100.0
2015-04-08 11:45:00,68.52,68.53,68.44,68.48,18100.0,67.9132,67.9231,67.8339,67.8736,18100.0
2015-04-08 11:50:00,68.47,68.53,68.43,68.52,39000.0,67.8636,67.9231,67.824,67.9132,39000.0
2015-04-08 11:55:00,68.52,68.6,68.51,68.6,13900.0,67.9132,67.9925,67.9033,67.9925,13900.0
2015-04-08 12:00:00,68.6,68.67,68.58,68.58,11000.0,67.9925,68.0619,67.9727,67.9727,11000.0
2015-04-08 12:05:00,68.58,68.64,68.54,68.63,13000.0,67.9727,68.0321,67.933,68.0222,13000.0
2015-04-08 12:10:00,68.63,68.63,68.57,68.6,12800.0,68.0222,68.0222,67.9628,67.9925,12800.0
2015-04-08 12:15:00,68.59,68.61,68.52,68.58,14400.0,67.9826,68.0024,67.9132,67.9727,14400.0
2015-04-08 12:20:00,68.57,68.57,68.47,68.47,14500.0,67.9628,67.9628,67.8636,67.8636,14500.0
2015-04-08 12:25:00,68.46,68.52,68.37,68.42,39300.0,67.8537,67.9132,67.7645,67.8141,39300.0
2015-04-08 12:30:00,68.42,68.42,68.33,68.4,10800.0,67.8141,67.8141,67.7249,67.7943,10800.0
2015-04-08 12:35:00,68.4,68.45,68.36,68.42,16000.0,67.7943,67.8438,67.7546,67.8141,16000.0
2015-04-08 12:40:00,68.43,68.43,68.3,68.32,37500.0,67.824,67.824,67.6952,67.715,37500.0
2015-04-08 12:45:00,68.31,68.39,68.3,68.36,9400.0,67.7051,67.7844,67.6952,67.7546,9400.0
2015-04-08 12:50:00,68.35,68.37,68.22,68.26,11800.0,67.7447,67.7645,67.6159,67.6555,11800.0
2015-04-08 12:55:00,68.26,68.31,68.24,68.29,6800.0,67.6555,67.7051,67.6357,67.6852,6800.0
2015-04-08 13:00:00,68.3,68.3,68.26,68.27,9500.0,67.6952,67.6952,67.6555,67.6654,9500.0
2015-04-08 13:05:00,68.26,68.4,68.26,68.38,10800.0,67.6555,67.7943,67.6555,67.7744,10800.0
2015-04-08 13:10:00,68.38,68.42,68.26,68.27,11100.0,67.7744,67.8141,67.6555,67.6654,11100.0
2015-04-08 13:15:00,68.26,68.27,68.2,68.26,9200.0,67.6555,67.6654,67.596,67.6555,9200.0
2015-04-08 13:20:00,68.26,68.4,68.26,68.4,15000.0,67.6555,67.7943,67.6555,67.7943,15000.0
2015-04-08 13:25:00,68.4,68.4,68.33,68.33,9300.0,67.7943,67.7943,67.7249,67.7249,9300.0
2015-04-08 13:30:00,68.33,68.34,68.3,68.32,7300.0,67.7249,67.7348,67.6952,67.715,7300.0
2015-04-08 13:35:00,68.33,68.35,68.23,68.24,17900.0,67.7249,67.7447,67.6258,67.6357,17900.0
2015-04-08 13:40:00,68.24,68.28,68.23,68.24,11100.0,67.6357,67.6753,67.6258,67.6357,11100.0
2015-04-08 13:45:00,68.25,68.25,68.2,68.21,10900.0,67.6456,67.6456,67.596,67.6059,10900.0
2015-04-08 13:50:00,68.22,68.3,68.22,68.29,11500.0,67.6159,67.6952,67.6159,67.6852,11500.0
2015-04-08 13:55:00,68.29,68.3,68.16,68.21,12400.0,67.6852,67.6952,67.5564,67.6059,12400.0
2015-04-08 14:00:00,68.23,68.23,68.04,68.14,19300.0,67.6258,67.6258,67.4375,67.5366,19300.0
2015-04-08 14:05:00,68.14,68.2,67.82,67.84,33100.0,67.5366,67.596,67.2194,67.2392,33100.0
2015-04-08 14:10:00,67.82,68.23,67.81,68.2,31300.0,67.2194,67.6258,67.2095,67.596,31300.0
2015-04-08 14:15:00,68.19,68.36,68.17,68.32,27800.0,67.5861,67.7546,67.5663,67.715,27800.0
2015-04-08 14:20:00,68.36,68.41,68.25,68.27,39600.0,67.7546,67.8042,67.6456,67.6654,39600.0
2015-04-08 14:25:00,68.29,68.35,68.26,68.32,23200.0,67.6852,67.7447,67.6555,67.715,23200.0
2015-04-08 14:30:00,68.31,68.38,68.28,68.34,19100.0,67.7051,67.7744,67.6753,67.7348,19100.0
2015-04-08 14:35:00,68.39,68.39,68.25,68.34,18900.0,67.7844,67.7844,67.6456,67.7348,18900.0
2015-04-08 14:40:00,68.33,68.33,68.16,68.24,41000.0,67.7249,67.7249,67.5564,67.6357,41000.0
2015-04-08 14:45:00,68.24,68.31,68.21,68.24,20900.0,67.6357,67.7051,67.6059,67.6357,20900.0
2015-04-08 14:50:00,68.27,68.3,68.04,68.04,15500.0,67.6654,67.6952,67.4375,67.4375,15500.0
2015-04-08 14:55:00,68.03,68.07,67.91,68.05,37200.0,67.4275,67.4672,67.3086,67.4474,37200.0
2015-04-08 15:00:00,68.06,68.24,68.06,68.19,25400.0,67.4573,67.6357,67.4573,67.5861,25400.0
2015-04-08 15:05:00,68.19,68.19,68.09,68.09,19900.0,67.5861,67.5861,67.487,67.487,19900.0
2015-04-08 15:10:00,68.09,68.2,68.02,68.03,27000.0,67.487,67.596,67.4176,67.4275,27000.0
2015-04-08 15:15:00,68.05,68.15,68.04,68.09,25400.0,67.4474,67.5465,67.4375,67.487,25400.0
2015-04-08 15:20:00,68.09,68.12,67.99,68.03,19500.0,67.487,67.5167,67.3879,67.4275,19500.0
2015-04-08 15:25:00,68.02,68.16,68.02,68.03,24200.0,67.4176,67.5564,67.4176,67.4275,24200.0
2015-04-08 15:30:00,68.03,68.18,68.02,68.16,39900.0,67.4275,67.5762,67.4176,67.5564,39900.0
2015-04-08 15:35:00,68.17,68.26,68.14,68.24,53900.0,67.5663,67.6555,67.5366,67.6357,53900.0
2015-04-08 15:40:00,68.24,68.32,68.2,68.23,38700.0,67.6357,67.715,67.596,67.6258,38700.0
2015-04-08 15:45:00,68.23,68.28,68.09,68.11,53600.0,67.6258,67.6753,67.487,67.5068,53600.0
2015-04-08 15:50:00,68.11,68.18,68.1,68.15,75000.0,67.5068,67.5762,67.4969,67.5465,75000.0
2015-04-08 15:55:00,68.15,68.23,68.11,68.21,138100.0,67.5465,67.6258,67.5068,67.6059,138100.0
2015-04-09 09:30:00,68.32,68.35,68.0,68.01,81800.0,67.715,67.7447,67.3978,67.4077,81800.0
2015-04-09 09:35:00,68.01,68.2,67.98,68.0,31600.0,67.4077,67.596,67.378,67.3978,31600.0
2015-04-09 09:40:00,68.03,68.03,67.7,67.7,36700.0,67.4275,67.4275,67.1005,67.1005,36700.0
2015-04-09 09:45:00,67.7,67.71,67.45,67.51,57900.0,67.1005,67.1104,66.8527,66.9121,57900.0
2015-04-09 09:50:00,67.51,67.51,67.24,67.45,106700.0,66.9121,66.9121,66.6445,66.8527,106700.0
2015-04-09 09:55:00,67.43,67.64,67.41,67.51,57400.0,66.8329,67.041,66.813,66.9121,57400.0
2015-04-09 10:00:00,67.51,67.63,67.44,67.45,47900.0,66.9121,67.0311,66.8428,66.8527,47900.0
2015-04-09 10:05:00,67.45,67.5,67.3,67.5,47600.0,66.8527,66.9022,66.704,66.9022,47600.0
2015-04-09 10:10:00,67.48,67.48,67.2,67.28,60400.0,66.8824,66.8824,66.6049,66.6842,60400.0
2015-04-09 10:15:00,67.26,67.36,67.15,67.19,41500.0,66.6644,66.7635,66.5553,66.595,41500.0
2015-04-09 10:20:00,67.18,67.27,67.09,67.12,32000.0,66.5851,66.6743,66.4959,66.5256,32000.0
2015-04-09 10:25:00,67.12,67.39,67.09,67.36,35200.0,66.5256,66.7932,66.4959,66.7635,35200.0
2015-04-09 10:30:00,67.36,67.39,67.27,67.35,21800.0,66.7635,66.7932,66.6743,66.7536,21800.0
2015-04-09 10:35:00,67.34,67.34,67.1,67.18,31400.0,66.7437,66.7437,66.5058,66.5851,31400.0
2015-04-09 10:40:00,67.2,67.22,67.02,67.08,45900.0,66.6049,66.6247,66.4265,66.486,45900.0
2015-04-09 10:45:00,67.1,67.12,67.01,67.04,31500.0,66.5058,66.5256,66.4166,66.4463,31500.0
2015-04-09 10:50:00,67.04,67.08,66.96,67.07,39800.0,66.4463,66.486,66.367,66.476,39800.0
2015-04-09 10:55:00,67.06,67.11,67.0,67.1,24000.0,66.4661,66.5157,66.4067,66.5058,24000.0
2015-04-09 11:00:00,67.1,67.13,67.0,67.12,25200.0,66.5058,66.5355,66.4067,66.5256,25200.0
2015-04-09 11:05:00,67.11,67.12,66.98,67.02,27000.0,66.5157,66.5256,66.3868,66.4265,27000.0
2015-04-09 11:10:00,67.01,67.05,66.98,67.01,32300.0,66.4166,66.4562,66.3868,66.4166,32300.0
2015-04-09 11:15:00,67.01,67.08,66.91,66.93,49100.0,66.4166,66.486,66.3175,66.3373,49100.0
2015-04-09 11:20:00,66.92,66.92,66.81,66.9,29900.0,66.3274,66.3274,66.2183,66.3076,29900.0
2015-04-09 11:25:00,66.9,67.0,66.88,66.98,31600.0,66.3076,66.4067,66.2877,66.3868,31600.0
2015-04-09 11:30:00,66.98,67.02,66.94,66.99,24300.0,66.3868,66.4265,66.3472,66.3968,24300.0
2015-04-09 11:35:00,66.98,67.14,66.98,67.14,16000.0,66.3868,66.5454,66.3868,66.5454,16000.0
2015-04-09 11:40:00,67.13,67.26,67.1,67.23,28700.0,66.5355,66.6644,66.5058,66.6346,28700.0
2015-04-09 11:45:00,67.26,67.27,67.1,67.12,20900.0,66.6644,66.6743,66.5058,66.5256,20900.0
2015-04-09 11:50:00,67.13,67.13,67.02,67.06,22100.0,66.5355,66.5355,66.4265,66.4661,22100.0
2015-04-09 11:55:00,67.07,67.12,67.05,67.12,21300.0,66.476,66.5256,66.4562,66.5256,21300.0
2015-04-09 12:00:00,67.12,67.26,67.11,67.26,8400.0,66.5256,66.6644,66.5157,66.6644,8400.0
2015-04-09 12:05:00,67.26,67.38,67.26,67.34,28900.0,66.6644,66.7833,66.6644,66.7437,28900.0
2015-04-09 12:10:00,67.33,67.36,67.31,67.34,24900.0,66.7337,66.7635,66.7139,66.7437,24900.0
2015-04-09 12:15:00,67.35,67.46,67.35,67.42,19000.0,66.7536,66.8626,66.7536,66.8229,19000.0
2015-04-09 12:20:00,67.42,67.61,67.42,67.58,10700.0,66.8229,67.0113,66.8229,66.9815,10700.0
2015-04-09 12:25:00,67.62,67.63,67.57,67.6,15700.0,67.0212,67.0311,66.9716,67.0014,15700.0
2015-04-09 12:30:00,67.61,67.62,67.49,67.49,13900.0,67.0113,67.0212,66.8923,66.8923,13900.0
2015-04-09 12:35:00,67.49,67.61,67.49,67.52,11500.0,66.8923,67.0113,66.8923,66.9221,11500.0
2015-04-09 12:40:00,67.53,67.56,67.49,67.52,8900.0,66.932,66.9617,66.8923,66.9221,8900.0
2015-04-09 12:45:00,67.52,67.55,67.5,67.54,5200.0,66.9221,66.9518,66.9022,66.9419,5200.0
2015-04-09 12:50:00,67.55,67.6,67.53,67.59,14000.0,66.9518,67.0014,66.932,66.9914,14000.0
2015-04-09 12:55:00,67.6,67.61,67.54,67.61,10100.0,67.0014,67.0113,66.9419,67.0113,10100.0
2015-04-09 13:00:00,67.62,67.63,67.52,67.55,13200.0,67.0212,67.0311,66.9221,66.9518,13200.0
2015-04-09 13:05:00,67.55,67.6,67.55,67.56,14300.0,66.9518,67.0014,66.9518,66.9617,14300.0
2015-04-09 13:10:00,67.59,67.69,67.58,67.66,21600.0,66.9914,67.0906,66.9815,67.0608,21600.0
2015-04-09 13:15:00,67.65,67.7,67.64,67.64,5400.0,67.0509,67.1005,67.041,67.041,5400.0
2015-04-09 13:20:00,67.65,67.73,67.64,67.7,6600.0,67.0509,67.1302,67.041,67.1005,6600.0
2015-04-09 13:25:00,67.7,67.74,67.61,67.62,11000.0,67.1005,67.1401,67.0113,67.0212,11000.0
2015-04-09 13:30:00,67.63,67.64,67.58,67.58,8000.0,67.0311,67.041,66.9815,66.9815,8000.0
2015-04-09 13:35:00,67.59,67.63,67.45,67.48,17300.0,66.9914,67.0311,66.8527,66.8824,17300.0
2015-04-09 13:40:00,67.49,67.54,67.43,67.51,18100.0,66.8923,66.9419,66.8329,66.9121,18100.0
2015-04-09 13:45:00,67.54,67.63,67.54,67.55,9900.0,66.9419,67.0311,66.9419,66.9518,9900.0
2015-04-09 13:50:00,67.57,67.61,67.56,67.58,12800.0,66.9716,67.0113,66.9617,66.9815,12800.0
2015-04-09 13:55:00,67.56,67.6,67.54,67.56,12700.0,66.9617,67.0014,66.9419,66.9617,12700.0
2015-04-09 14:00:00,67.56,67.59,67.53,67.57,13400.0,66.9617,66.9914,66.932,66.9716,13400.0
2015-04-09 14:05:00,67.59,67.59,67.49,67.49,12900.0,66.9914,66.9914,66.8923,66.8923,12900.0
2015-04-09 14:10:00,67.5,67.51,67.45,67.5,15100.0,66.9022,66.9121,66.8527,66.9022,15100.0
2015-04-09 14:15:00,67.51,67.51,67.46,67.48,7600.0,66.9121,66.9121,66.8626,66.8824,7600.0
2015-04-09 14:20:00,67.49,67.53,67.47,67.49,10400.0,66.8923,66.932,66.8725,66.8923,10400.0
2015-04-09 14:25:00,67.48,67.5,67.43,67.47,13000.0,66.8824,66.9022,66.8329,66.8725,13000.0
2015-04-09 14:30:00,67.47,67.48,67.39,67.45,15800.0,66.8725,66.8824,66.7932,66.8527,15800.0
2015-04-09 14:35:00,67.47,67.63,67.45,67.63,17900.0,66.8725,67.0311,66.8527,67.0311,17900.0
2015-04-09 14:40:00,67.63,67.71,67.62,67.71,18700.0,67.0311,67.1104,67.0212,67.1104,18700.0
2015-04-09 14:45:00,67.71,67.71,67.56,67.56,13900.0,67.1104,67.1104,66.9617,66.9617,13900.0
2015-04-09 14:50:00,67.56,67.59,67.5,67.51,13200.0,66.9617,66.9914,66.9022,66.9121,13200.0
2015-04-09 14:55:00,67.51,67.56,67.5,67.54,13700.0,66.9121,66.9617,66.9022,66.9419,13700.0
2015-04-09 15:00:00,67.54,67.66,67.54,67.61,21100.0,66.9419,67.0608,66.9419,67.0113,21100.0
2015-04-09 15:05:00,67.63,67.64,67.58,67.6,13600.0,67.0311,67.041,66.9815,67.0014,13600.0
2015-04-09 15:10:00,67.59,67.88,67.58,67.83,35300.0,66.9914,67.2789,66.9815,67.2293,35300.0
2015-04-09 15:15:00,67.82,67.82,67.73,67.75,18200.0,67.2194,67.2194,67.1302,67.15,18200.0
2015-04-09 15:20:00,67.76,67.81,67.73,67.77,16400.0,67.1599,67.2095,67.1302,67.1698,16400.0
2015-04-09 15:25:00,67.78,67.85,67.73,67.81,26900.0,67.1798,67.2491,67.1302,67.2095,26900.0
2015-04-09 15:30:00,67.82,67.82,67.65,67.65,44100.0,67.2194,67.2194,67.0509,67.0509,44100.0
2015-04-09 15:35:00,67.64,67.69,67.57,67.62,34100.0,67.041,67.0906,66.9716,67.0212,34100.0
2015-04-09 15:40:00,67.63,67.71,67.63,67.69,29400.0,67.0311,67.1104,67.0311,67.0906,29400.0
2015-04-09 15:45:00,67.69,67.72,67.64,67.67,49200.0,67.0906,67.1203,67.041,67.0707,49200.0
2015-04-09 15:50:00,67.67,67.8,67.66,67.76,74400.0,67.0707,67.1996,67.0608,67.1599,74400.0
2015-04-09 15:55:00,67.76,67.79,67.72,67.73,119400.0,67.1599,67.1897,67.1203,67.1302,119400.0
2015-04-10 09:30:00,67.6,67.6,67.23,67.42,49600.0,67.0014,67.0014,66.6346,66.8229,49600.0
2015-04-10 09:35:00,67.52,67.99,67.51,67.78,43200.0,66.9221,67.3879,66.9121,67.1798,43200.0
2015-04-10 09:40:00,67.81,67.81,67.31,67.37,44500.0,67.2095,67.2095,66.7139,66.7734,44500.0
2015-04-10 09:45:00,67.31,67.38,67.08,67.38,33700.0,66.7139,66.7833,66.486,66.7833,33700.0
2015-04-10 09:50:00,67.47,67.48,67.28,67.36,23100.0,66.8725,66.8824,66.6842,66.7635,23100.0
2015-04-10 09:55:00,67.36,67.36,67.13,67.23,27000.0,66.7635,66.7635,66.5355,66.6346,27000.0
2015-04-10 10:00:00,67.26,67.6,67.26,67.51,60500.0,66.6644,67.0014,66.6644,66.9121,60500.0
2015-04-10 10:05:00,67.52,67.54,67.43,67.5,34000.0,66.9221,66.9419,66.8329,66.9022,34000.0
2015-04-10 10:10:00,67.51,67.53,67.43,67.47,21900.0,66.9121,66.932,66.8329,66.8725,21900.0
2015-04-10 10:15:00,67.47,67.5,67.39,67.43,18000.0,66.8725,66.9022,66.7932,66.8329,18000.0
2015-04-10 10:20:00,67.43,67.48,67.4,67.43,11000.0,66.8329,66.8824,66.8031,66.8329,11000.0
2015-04-10 10:25:00,67.41,67.5,67.4,67.47,13800.0,66.813,66.9022,66.8031,66.8725,13800.0
2015-04-10 10:30:00,67.5,67.5,67.38,67.4,11200.0,66.9022,66.9022,66.7833,66.8031,11200.0
2015-04-10 10:35:00,67.39,67.52,67.38,67.47,16200.0,66.7932,66.9221,66.7833,66.8725,16200.0
2015-04-10 10:40:00,67.49,67.51,67.41,67.46,9900.0,66.8923,66.9121,66.813,66.8626,9900.0
2015-04-10 10:45:00,67.46,67.46,67.34,67.43,13800.0,66.8626,66.8626,66.7437,66.8329,13800.0
2015-04-10 10:50:00,67.43,67.45,67.27,67.28,26500.0,66.8329,66.8527,66.6743,66.6842,26500.0
2015-04-10 10:55:00,67.3,67.34,67.28,67.3,25500.0,66.704,66.7437,66.6842,66.704,25500.0
2015-04-10 11:00:00,67.3,67.36,67.16,67.16,57400.0,66.704,66.7635,66.5652,66.5652,57400.0
2015-04-10 11:05:00,67.17,67.22,66.94,67.09,117400.0,66.5752,66.6247,66.3472,66.4959,117400.0
2015-04-10 11:10:00,67.1,67.29,67.09,67.28,31200.0,66.5058,66.6941,66.4959,66.6842,31200.0
2015-04-10 11:15:00,67.29,67.4,67.28,67.38,18800.0,66.6941,66.8031,66.6842,66.7833,18800.0
2015-04-10 11:20:00,67.38,67.38,67.28,67.38,24700.0,66.7833,66.7833,66.6842,66.7833,24700.0
2015-04-10 11:25:00,67.4,67.48,67.4,67.47,17600.0,66.8031,66.8824,66.8031,66.8725,17600.0
2015-04-10 11:30:00,67.45,67.47,67.41,67.43,20500.0,66.8527,66.8725,66.813,66.8329,20500.0
2015-04-10 11:35:00,67.46,67.5,67.44,67.47,17600.0,66.8626,66.9022,66.8428,66.8725,17600.0
2015-04-10 11:40:00,67.47,67.49,67.44,67.46,13400.0,66.8725,66.8923,66.8428,66.8626,13400.0
2015-04-10 11:45:00,67.47,67.51,67.42,67.46,14300.0,66.8725,66.9121,66.8229,66.8626,14300.0
2015-04-10 11:50:00,67.45,67.51,67.44,67.5,10600.0,66.8527,66.9121,66.8428,66.9022,10600.0
2015-04-10 11:55:00,67.49,67.54,67.46,67.53,13000.0,66.8923,66.9419,66.8626,66.932,13000.0
2015-04-10 12:00:00,67.52,67.53,67.39,67.42,17400.0,66.9221,66.932,66.7932,66.8229,17400.0
2015-04-10 12:05:00,67.41,67.44,67.37,67.39,10500.0,66.813,66.8428,66.7734,66.7932,10500.0
2015-04-10 12:10:00,67.42,67.44,67.38,67.41,9100.0,66.8229,66.8428,66.7833,66.813,9100.0
2015-04-10 12:15:00,67.42,67.47,67.38,67.44,7100.0,66.8229,66.8725,66.7833,66.8428,7100.0
2015-04-10 12:20:00,67.44,67.45,67.4,67.43,8400.0,66.8428,66.8527,66.8031,66.8329,8400.0
2015-04-10 12:25:00,67.43,67.51,67.43,67.5,5800.0,66.8329,66.9121,66.8329,66.9022,5800.0
2015-04-10 12:30:00,67.51,67.54,67.48,67.48,7000.0,66.9121,66.9419,66.8824,66.8824,7000.0
2015-04-10 12:35:00,67.49,67.54,67.48,67.52,10200.0,66.8923,66.9419,66.8824,66.9221,10200.0
2015-04-10 12:40:00,67.52,67.58,67.5,67.56,13400.0,66.9221,66.9815,66.9022,66.9617,13400.0
2015-04-10 12:45:00,67.55,67.56,67.5,67.51,7100.0,66.9518,66.9617,66.9022,66.9121,7100.0
2015-04-10 12:50:00,67.52,67.54,67.48,67.5,5500.0,66.9221,66.9419,66.8824,66.9022,5500.0
2015-04-10 12:55:00,67.5,67.5,67.37,67.39,25900.0,66.9022,66.9022,66.7734,66.7932,25900.0
2015-04-10 13:00:00,67.41,67.59,67.4,67.57,12500.0,66.813,66.9914,66.8031,66.9716,12500.0
2015-04-10 13:05:00,67.57,67.63,67.55,67.55,11500.0,66.9716,67.0311,66.9518,66.9518,11500.0
2015-04-10 13:10:00,67.57,67.63,67.56,67.58,12900.0,66.9716,67.0311,66.9617,66.9815,12900.0
2015-04-10 13:15:00,67.57,67.57,67.53,67.53,8600.0,66.9716,66.9716,66.932,66.932,8600.0
2015-04-10 13:20:00,67.53,67.62,67.53,67.61,11100.0,66.932,67.0212,66.932,67.0113,11100.0
2015-04-10 13:25:00,67.62,67.62,67.55,67.58,14600.0,67.0212,67.0212,66.9518,66.9815,14600.0
2015-04-10 13:30:00,67.58,67.58,67.49,67.53,13700.0,66.9815,66.9815,66.8923,66.932,13700.0
2015-04-10 13:35:00,67.53,67.57,67.51,67.53,8400.0,66.932,66.9716,66.9121,66.932,8400.0
2015-04-10 13:40:00,67.53,67.59,67.53,67.59,8000.0,66.932,66.9914,66.932,66.9914,8000.0
2015-04-10 13:45:00,67.59,67.64,67.58,67.6,8500.0,66.9914,67.041,66.9815,67.0014,8500.0
2015-04-10 13:50:00,67.61,67.66,67.6,67.63,15300.0,67.0113,67.0608,67.0014,67.0311,15300.0
2015-04-10 13:55:00,67.63,67.7,67.62,67.7,7500.0,67.0311,67.1005,67.0212,67.1005,7500.0
2015-04-10 14:00:00,67.71,67.73,67.69,67.72,7100.0,67.1104,67.1302,67.0906,67.1203,7100.0
2015-04-10 14:05:00,67.72,67.76,67.71,67.72,14400.0,67.1203,67.1599,67.1104,67.1203,14400.0
2015-04-10 14:10:00,67.73,67.74,67.67,67.68,14400.0,67.1302,67.1401,67.0707,67.0806,14400.0
2015-04-10 14:15:00,67.71,67.74,67.67,67.68,12100.0,67.1104,67.1401,67.0707,67.0806,12100.0
2015-04-10 14:20:00,67.66,67.68,67.6,67.61,14700.0,67.0608,67.0806,67.0014,67.0113,14700.0
2015-04-10 14:25:00,67.6,67.66,67.6,67.62,15800.0,67.0014,67.0608,67.0014,67.0212,15800.0
2015-04-10 14:30:00,67.62,67.63,67.57,67.58,25000.0,67.0212,67.0311,66.9716,66.9815,25000.0
2015-04-10 14:35:00,67.58,67.63,67.57,67.6,13200.0,66.9815,67.0311,66.9716,67.0014,13200.0
2015-04-10 14:40:00,67.6,67.67,67.58,67.66,11000.0,67.0014,67.0707,66.9815,67.0608,11000.0
2015-04-10 14:45:00,67.66,67.66,67.6,67.62,11800.0,67.0608,67.0608,67.0014,67.0212,11800.0
2015-04-10 14:50:00,67.62,67.65,67.57,67.6,32800.0,67.0212,67.0509,66.9716,67.0014,32800.0
2015-04-10 14:55:00,67.6,67.66,67.59,67.6,13400.0,67.0014,67.0608,66.9914,67.0014,13400.0
2015-04-10 15:00:00,67.61,67.64,67.53,67.53,16300.0,67.0113,67.041,66.932,66.932,16300.0
2015-04-10 15:05:00,67.56,67.61,67.53,67.6,20600.0,66.9617,67.0113,66.932,67.0014,20600.0
2015-04-10 15:10:00,67.59,67.64,67.58,67.6,15100.0,66.9914,67.041,66.9815,67.0014,15100.0
2015-04-10 15:15:00,67.6,67.6,67.54,67.54,21300.0,67.0014,67.0014,66.9419,66.9419,21300.0
2015-04-10 15:20:00,67.53,67.64,67.51,67.64,20900.0,66.932,67.041,66.9121,67.041,20900.0
2015-04-10 15:25:00,67.65,67.65,67.54,67.62,20800.0,67.0509,67.0509,66.9419,67.0212,20800.0
2015-04-10 15:30:00,67.61,67.63,67.56,67.62,26300.0,67.0113,67.0311,66.9617,67.0212,26300.0
2015-04-10 15:35:00,67.61,67.74,67.61,67.72,33000.0,67.0113,67.1401,67.0113,67.1203,33000.0
2015-04-10 15:40:00,67.72,67.77,67.7,67.73,23900.0,67.1203,67.1698,67.1005,67.1302,23900.0
2015-04-10 15:45:00,67.72,67.72,67.61,67.62,34100.0,67.1203,67.1203,67.0113,67.0212,34100.0
2015-04-10 15:50:00,67.62,67.68,67.61,67.67,42400.0,67.0212,67.0806,67.0113,67.0707,42400.0
2015-04-10 15:55:00,67.66,67.67,67.61,67.65,55100.0,67.0608,67.0707,67.0113,67.0509,55100.0
2015-04-13 09:30:00,67.76,67.94,67.69,67.88,47200.0,67.1599,67.3383,67.0906,67.2789,47200.0
2015-04-13 09:35:00,67.82,68.27,67.82,68.14,29300.0,67.2194,67.6654,67.2194,67.5366,29300.0
2015-04-13 09:40:00,68.14,68.32,68.07,68.25,23400.0,67.5366,67.715,67.4672,67.6456,23400.0
2015-04-13 09:45:00,68.27,68.27,68.16,68.18,22900.0,67.6654,67.6654,67.5564,67.5762,22900.0
2015-04-13 09:50:00,68.18,68.2,67.95,67.95,33400.0,67.5762,67.596,67.3483,67.3483,33400.0
2015-04-13 09:55:00,67.94,68.04,67.94,67.96,14800.0,67.3383,67.4375,67.3383,67.3582,14800.0
2015-04-13 10:00:00,67.97,68.05,67.83,67.92,52300.0,67.3681,67.4474,67.2293,67.3185,52300.0
2015-04-13 10:05:00,67.93,68.02,67.93,67.99,14800.0,67.3284,67.4176,67.3284,67.3879,14800.0
2015-04-13 10:10:00,68.0,68.14,67.97,68.1,82900.0,67.3978,67.5366,67.3681,67.4969,82900.0
2015-04-13 10:15:00,68.12,68.18,68.09,68.16,19500.0,67.5167,67.5762,67.487,67.5564,19500.0
2015-04-13 10:20:00,68.17,68.24,68.11,68.18,15800.0,67.5663,67.6357,67.5068,67.5762,15800.0
2015-04-13 10:25:00,68.16,68.22,68.14,68.16,13700.0,67.5564,67.6159,67.5366,67.5564,13700.0
2015-04-13 10:30:00,68.16,68.22,68.11,68.12,12800.0,67.5564,67.6159,67.5068,67.5167,12800.0
2015-04-13 10:35:00,68.14,68.19,68.13,68.19,15100.0,67.5366,67.5861,67.5267,67.5861,15100.0
2015-04-13 10:40:00,68.19,68.2,68.14,68.16,9400.0,67.5861,67.596,67.5366,67.5564,9400.0
2015-04-13 10:45:00,68.15,68.16,68.09,68.13,21800.0,67.5465,67.5564,67.487,67.5267,21800.0
2015-04-13 10:50:00,68.13,68.18,68.12,68.18,19800.0,67.5267,67.5762,67.5167,67.5762,19800.0
2015-04-13 10:55:00,68.18,68.26,68.09,68.09,43500.0,67.5762,67.6555,67.487,67.487,43500.0
2015-04-13 11:00:00,68.09,68.17,68.07,68.09,23300.0,67.487,67.5663,67.4672,67.487,23300.0
2015-04-13 11:05:00,68.06,68.06,67.93,67.97,24600.0,67.4573,67.4573,67.3284,67.3681,24600.0
2015-04-13 11:10:00,67.95,68.0,67.83,67.9,21200.0,67.3483,67.3978,67.2293,67.2987,21200.0
2015-04-13 11:15:00,67.9,67.92,67.86,67.9,9100.0,67.2987,67.3185,67.259,67.2987,9100.0
2015-04-13 11:20:00,67.89,67.9,67.78,67.8,18900.0,67.2888,67.2987,67.1798,67.1996,18900.0
2015-04-13 11:25:00,67.81,67.87,67.76,67.76,17000.0,67.2095,67.269,67.1599,67.1599,17000.0
2015-04-13 11:30:00,67.76,67.89,67.76,67.89,12700.0,67.1599,67.2888,67.1599,67.2888,12700.0
2015-04-13 11:35:00,67.89,67.94,67.88,67.88,11600.0,67.2888,67.3383,67.2789,67.2789,11600.0
2015-04-13 11:40:00,67.89,67.89,67.81,67.82,9400.0,67.2888,67.2888,67.2095,67.2194,9400.0
2015-04-13 11:45:00,67.86,67.91,67.81,67.82,10100.0,67.259,67.3086,67.2095,67.2194,10100.0
2015-04-13 11:50:00,67.8,67.85,67.77,67.77,11000.0,67.1996,67.2491,67.1698,67.1698,11000.0
2015-04-13 11:55:00,67.77,67.78,67.64,67.68,36900.0,67.1698,67.1798,67.041,67.0806,36900.0
2015-04-13 12:00:00,67.67,67.77,67.66,67.71,19500.0,67.0707,67.1698,67.0608,67.1104,19500.0
2015-04-13 12:05:00,67.74,67.78,67.71,67.71,9200.0,67.1401,67.1798,67.1104,67.1104,9200.0
2015-04-13 12:10:00,67.71,67.71,67.66,67.68,8900.0,67.1104,67.1104,67.0608,67.0806,8900.0
2015-04-13 12:15:00,67.7,67.72,67.67,67.67,12200.0,67.1005,67.1203,67.0707,67.0707,12200.0
2015-04-13 12:20:00,67.67,67.73,67.67,67.68,12700.0,67.0707,67.1302,67.0707,67.0806,12700.0
2015-04-13 12:25:00,67.68,67.7,67.6,67.66,15800.0,67.0806,67.1005,67.0014,67.0608,15800.0
2015-04-13 12:30:00,67.67,67.68,67.63,67.66,10800.0,67.0707,67.0806,67.0311,67.0608,10800.0
2015-04-13 12:35:00,67.64,67.64,67.6,67.62,8200.0,67.041,67.041,67.0014,67.0212,8200.0
2015-04-13 12:40:00,67.62,67.63,67.46,67.46,14700.0,67.0212,67.0311,66.8626,66.8626,14700.0
2015-04-13 12:45:00,67.44,67.47,67.4,67.41,12700.0,66.8428,66.8725,66.8031,66.813,12700.0
2015-04-13 12:50:00,67.42,67.43,67.38,67.38,10200.0,66.8229,66.8329,66.7833,66.7833,10200.0
2015-04-13 12:55:00,67.38,67.4,67.33,67.34,13900.0,66.7833,66.8031,66.7337,66.7437,13900.0
2015-04-13 13:00:00,67.35,67.39,67.33,67.36,13700.0,66.7536,66.7932,66.7337,66.7635,13700.0
2015-04-13 13:05:00,67.35,67.37,67.24,67.27,27200.0,66.7536,66.7734,66.6445,66.6743,27200.0
2015-04-13 13:10:00,67.25,67.26,67.16,67.21,21900.0,66.6545,66.6644,66.5652,66.6148,21900.0
2015-04-13 13:15:00,67.21,67.24,67.19,67.23,13900.0,66.6148,66.6445,66.595,66.6346,13900.0
2015-04-13 13:20:00,67.24,67.3,67.2,67.2,14800.0,66.6445,66.704,66.6049,66.6049,14800.0
2015-04-13 13:25:00,67.21,67.21,67.13,67.16,14200.0,66.6148,66.6148,66.5355,66.5652,14200.0
2015-04-13 13:30:00,67.14,67.17,67.12,67.15,12500.0,66.5454,66.5752,66.5256,66.5553,12500.0
2015-04-13 13:35:00,67.17,67.24,67.17,67.23,16100.0,66.5752,66.6445,66.5752,66.6346,16100.0
2015-04-13 13:40:00,67.23,67.25,67.05,67.08,23000.0,66.6346,66.6545,66.4562,66.486,23000.0
2015-04-13 13:45:00,67.08,67.08,67.02,67.04,8000.0,66.486,66.486,66.4265,66.4463,8000.0
2015-04-13 13:50:00,67.03,67.09,67.0,67.06,17000.0,66.4364,66.4959,66.4067,66.4661,17000.0
2015-04-13 13:55:00,67.06,67.14,67.06,67.13,12900.0,66.4661,66.5454,66.4661,66.5355,12900.0
2015-04-13 14:00:00,67.14,67.17,67.11,67.15,10600.0,66.5454,66.5752,66.5157,66.5553,10600.0
2015-04-13 14:05:00,67.16,67.17,67.1,67.12,8100.0,66.5652,66.5752,66.5058,66.5256,8100.0
2015-04-13 14:10:00,67.13,67.16,67.08,67.1,15400.0,66.5355,66.5652,66.486,66.5058,15400.0
2015-04-13 14:15:00,67.1,67.11,67.01,67.03,20900.0,66.5058,66.5157,66.4166,66.4364,20900.0
2015-04-13 14:20:00,67.03,67.07,67.01,67.02,15000.0,66.4364,66.476,66.4166,66.4265,15000.0
2015-04-13 14:25:00,67.02,67.06,67.01,67.04,16100.0,66.4265,66.4661,66.4166,66.4463,16100.0
2015-04-13 14:30:00,67.04,67.07,67.0,67.05,21400.0,66.4463,66.476,66.4067,66.4562,21400.0
2015-04-13 14:35:00,67.06,67.14,67.04,67.11,8800.0,66.4661,66.5454,66.4463,66.5157,8800.0
2015-04-13 14:40:00,67.14,67.18,67.13,67.14,10900.0,66.5454,66.5851,66.5355,66.5454,10900.0
2015-04-13 14:45:00,67.14,67.15,67.04,67.12,12500.0,66.5454,66.5553,66.4463,66.5256,12500.0
2015-04-13 14:50:00,67.09,67.15,67.01,67.09,11600.0,66.4959,66.5553,66.4166,66.4959,11600.0
2015-04-13 14:55:00,67.11,67.16,67.06,67.08,8100.0,66.5157,66.5652,66.4661,66.486,8100.0
2015-04-13 15:00:00,67.08,67.09,67.03,67.07,14400.0,66.486,66.4959,66.4364,66.476,14400.0
2015-04-13 15:05:00,67.05,67.16,67.03,67.11,13200.0,66.4562,66.5652,66.4364,66.5157,13200.0
2015-04-13 15:10:00,67.11,67.26,67.08,67.23,43100.0,66.5157,66.6644,66.486,66.6346,43100.0
2015-04-13 15:15:00,67.24,67.27,67.15,67.21,31800.0,66.6445,66.6743,66.5553,66.6148,31800.0
2015-04-13 15:20:00,67.23,67.23,67.09,67.11,13900.0,66.6346,66.6346,66.4959,66.5157,13900.0
2015-04-13 15:25:00,67.11,67.14,67.05,67.08,15600.0,66.5157,66.5454,66.4562,66.486,15600.0
2015-04-13 15:30:00,67.07,67.2,67.04,67.18,23600.0,66.476,66.6049,66.4463,66.5851,23600.0
2015-04-13 15:35:00,67.18,67.21,67.15,67.18,26000.0,66.5851,66.6148,66.5553,66.5851,26000.0
2015-04-13 15:40:00,67.17,67.23,67.17,67.21,24700.0,66.5752,66.6346,66.5752,66.6148,24700.0
2015-04-13 15:45:00,67.22,67.22,67.09,67.11,37500.0,66.6247,66.6247,66.4959,66.5157,37500.0
2015-04-13 15:50:00,67.11,67.11,67.02,67.11,61000.0,66.5157,66.5157,66.4265,66.5157,61000.0
2015-04-13 15:55:00,67.11,67.14,67.04,67.05,104500.0,66.5157,66.5454,66.4463,66.4562,104500.0
2015-04-14 09:30:00,67.12,67.41,67.01,67.19,60300.0,66.5256,66.813,66.4166,66.595,60300.0
2015-04-14 09:35:00,67.2,67.36,67.2,67.24,31100.0,66.6049,66.7635,66.6049,66.6445,31100.0
2015-04-14 09:40:00,67.21,67.25,66.9,66.9,40200.0,66.6148,66.6545,66.3076,66.3076,40200.0
2015-04-14 09:45:00,66.9,66.94,66.64,66.89,46400.0,66.3076,66.3472,66.0499,66.2976,46400.0
2015-04-14 09:50:00,66.94,67.04,66.82,66.85,16000.0,66.3472,66.4463,66.2283,66.258,16000.0
2015-04-14 09:55:00,66.84,66.9,66.71,66.84,16600.0,66.2481,66.3076,66.1192,66.2481,16600.0
2015-04-14 10:00:00,66.88,66.88,66.62,66.62,28300.0,66.2877,66.2877,66.03,66.03,28300.0
2015-04-14 10:05:00,66.62,66.72,66.57,66.66,15100.0,66.03,66.1291,65.9805,66.0697,15100.0
2015-04-14 10:10:00,66.66,66.8,66.62,66.74,18000.0,66.0697,66.2084,66.03,66.149,18000.0
2015-04-14 10:15:00,66.73,66.86,66.67,66.72,21000.0,66.1391,66.2679,66.0796,66.1291,21000.0
2015-04-14 10:20:00,66.73,66.73,66.59,66.62,15300.0,66.1391,66.1391,66.0003,66.03,15300.0
2015-04-14 10:25:00,66.66,66.69,66.54,66.6,13100.0,66.0697,66.0994,65.9507,66.0102,13100.0
2015-04-14 10:30:00,66.58,66.58,66.39,66.39,21100.0,65.9904,65.9904,65.8021,65.8021,21100.0
2015-04-14 10:35:00,66.39,66.46,66.3,66.44,24700.0,65.8021,65.8714,65.7129,65.8516,24700.0
2015-04-14 10:40:00,66.48,66.53,66.45,66.5,13000.0,65.8913,65.9408,65.8615,65.9111,13000.0
2015-04-14 10:45:00,66.5,66.63,66.49,66.55,18500.0,65.9111,66.0399,65.9012,65.9607,18500.0
2015-04-14 10:50:00,66.57,66.59,66.49,66.49,19500.0,65.9805,66.0003,65.9012,65.9012,19500.0
2015-04-14 10:55:00,66.51,66.53,66.43,66.5,36300.0,65.921,65.9408,65.8417,65.9111,36300.0
2015-04-14 11:00:00,66.5,66.53,66.43,66.52,11000.0,65.9111,65.9408,65.8417,65.9309,11000.0
2015-04-14 11:05:00,66.52,66.56,66.44,66.48,22300.0,65.9309,65.9706,65.8516,65.8913,22300.0
2015-04-14 11:10:00,66.47,66.77,66.45,66.77,19100.0,65.8814,66.1787,65.8615,66.1787,19100.0
2015-04-14 11:15:00,66.78,66.85,66.76,66.77,23700.0,66.1886,66.258,66.1688,66.1787,23700.0
2015-04-14 11:20:00,66.77,66.79,66.74,66.75,18800.0,66.1787,66.1985,66.149,66.1589,18800.0
2015-04-14 11:25:00,66.76,66.79,66.65,66.65,15800.0,66.1688,66.1985,66.0598,66.0598,15800.0
2015-04-14 11:30:00,66.65,66.81,66.64,66.76,13900.0,66.0598,66.2183,66.0499,66.1688,13900.0
2015-04-14 11:35:00,66.76,66.78,66.71,66.71,9200.0,66.1688,66.1886,66.1192,66.1192,9200.0
2015-04-14 11:40:00,66.72,66.76,66.68,66.7,21600.0,66.1291,66.1688,66.0895,66.1093,21600.0
2015-04-14 11:45:00,66.69,66.71,66.64,66.64,8200.0,66.0994,66.1192,66.0499,66.0499,8200.0
2015-04-14 11:50:00,66.64,66.68,66.6,66.63,11300.0,66.0499,66.0895,66.0102,66.0399,11300.0
2015-04-14 11:55:00,66.63,66.71,66.62,66.7,12700.0,66.0399,66.1192,66.03,66.1093,12700.0
2015-04-14 12:00:00,66.72,66.78,66.7,66.77,5000.0,66.1291,66.1886,66.1093,66.1787,5000.0
2015-04-14 12:05:00,66.79,66.82,66.7,66.82,12400.0,66.1985,66.2283,66.1093,66.2283,12400.0
2015-04-14 12:10:00,66.81,66.89,66.77,66.77,7800.0,66.2183,66.2976,66.1787,66.1787,7800.0
2015-04-14 12:15:00,66.78,66.82,66.76,66.77,4600.0,66.1886,66.2283,66.1688,66.1787,4600.0
2015-04-14 12:20:00,66.77,66.77,66.69,66.73,9900.0,66.1787,66.1787,66.0994,66.1391,9900.0
2015-04-14 12:25:00,66.74,66.8,66.74,66.76,5500.0,66.149,66.2084,66.149,66.1688,5500.0
2015-04-14 12:30:00,66.78,66.92,66.78,66.89,10600.0,66.1886,66.3274,66.1886,66.2976,10600.0
2015-04-14 12:35:00,66.9,66.94,66.84,66.84,8000.0,66.3076,66.3472,66.2481,66.2481,8000.0
2015-04-14 12:40:00,66.84,66.84,66.74,66.81,15300.0,66.2481,66.2481,66.149,66.2183,15300.0
2015-04-14 12:45:00,66.85,66.85,66.75,66.76,17100.0,66.258,66.258,66.1589,66.1688,17100.0
2015-04-14 12:50:00,66.77,66.81,66.76,66.78,3600.0,66.1787,66.2183,66.1688,66.1886,3600.0
2015-04-14 12:55:00,66.76,66.79,66.69,66.7,10600.0,66.1688,66.1985,66.0994,66.1093,10600.0
2015-04-14 13:00:00,66.71,66.71,66.67,66.69,6900.0,66.1192,66.1192,66.0796,66.0994,6900.0
2015-04-14 13:05:00,66.7,66.77,66.69,66.76,1500.0,66.1093,66.1787,66.0994,66.1688,1500.0
2015-04-14 13:10:00,66.76,66.76,66.68,66.69,13800.0,66.1688,66.1688,66.0895,66.0994,13800.0
2015-04-14 13:15:00,66.7,66.71,66.62,66.64,13100.0,66.1093,66.1192,66.03,66.0499,13100.0
2015-04-14 13:20:00,66.65,66.75,66.64,66.75,3500.0,66.0598,66.1589,66.0499,66.1589,3500.0
2015-04-14 13:25:00,66.73,66.75,66.67,66.67,11400.0,66.1391,66.1589,66.0796,66.0796,11400.0
2015-04-14 13:30:00,66.68,66.77,66.65,66.69,14100.0,66.0895,66.1787,66.0598,66.0994,14100.0
2015-04-14 13:35:00,66.7,66.74,66.69,66.71,7600.0,66.1093,66.149,66.0994,66.1192,7600.0
2015-04-14 13:40:00,66.71,66.76,66.71,66.76,7700.0,66.1192,66.1688,66.1192,66.1688,7700.0
2015-04-14 13:45:00,66.76,66.76,66.68,66.69,10900.0,66.1688,66.1688,66.0895,66.0994,10900.0
2015-04-14 13:50:00,66.68,66.75,66.66,66.74,14100.0,66.0895,66.1589,66.0697,66.149,14100.0
2015-04-14 13:55:00,66.74,66.75,66.63,66.67,18600.0,66.149,66.1589,66.0399,66.0796,18600.0
2015-04-14 14:00:00,66.66,66.71,66.64,66.71,10900.0,66.0697,66.1192,66.0499,66.1192,10900.0
2015-04-14 14:05:00,66.71,66.83,66.69,66.83,22800.0,66.1192,66.2382,66.0994,66.2382,22800.0
2015-04-14 14:10:00,66.81,66.81,66.74,66.75,13500.0,66.2183,66.2183,66.149,66.1589,13500.0
2015-04-14 14:15:00,66.76,66.8,66.75,66.79,15200.0,66.1688,66.2084,66.1589,66.1985,15200.0
2015-04-14 14:20:00,66.79,66.8,66.76,66.79,14700.0,66.1985,66.2084,66.1688,66.1985,14700.0
2015-04-14 14:25:00,66.78,66.9,66.78,66.86,13600.0,66.1886,66.3076,66.1886,66.2679,13600.0
2015-04-14 14:30:00,66.87,66.88,66.8,66.8,7600.0,66.2778,66.2877,66.2084,66.2084,7600.0
2015-04-14 14:35:00,66.79,66.84,66.77,66.78,17000.0,66.1985,66.2481,66.1787,66.1886,17000.0
2015-04-14 14:40:00,66.78,66.8,66.76,66.8,12600.0,66.1886,66.2084,66.1688,66.2084,12600.0
2015-04-14 14:45:00,66.81,66.83,66.77,66.81,12900.0,66.2183,66.2382,66.1787,66.2183,12900.0
2015-04-14 14:50:00,66.8,66.9,66.79,66.89,25100.0,66.2084,66.3076,66.1985,66.2976,25100.0
2015-04-14 14:55:00,66.9,66.99,66.89,66.98,9900.0,66.3076,66.3968,66.2976,66.3868,9900.0
2015-04-14 15:00:00,66.97,67.04,66.95,67.0,27900.0,66.3769,66.4463,66.3571,66.4067,27900.0
2015-04-14 15:05:00,66.98,67.03,66.96,66.98,65400.0,66.3868,66.4364,66.367,66.3868,65400.0
2015-04-14 15:10:00,66.98,67.08,66.98,67.05,31900.0,66.3868,66.486,66.3868,66.4562,31900.0
2015-04-14 15:15:00,67.06,67.08,67.01,67.02,29900.0,66.4661,66.486,66.4166,66.4265,29900.0
2015-04-14 15:20:00,67.03,67.04,66.89,66.92,37000.0,66.4364,66.4463,66.2976,66.3274,37000.0
2015-04-14 15:25:00,66.91,66.92,66.79,66.87,24300.0,66.3175,66.3274,66.1985,66.2778,24300.0
2015-04-14 15:30:00,66.87,67.01,66.87,66.98,25100.0,66.2778,66.4166,66.2778,66.3868,25100.0
2015-04-14 15:35:00,66.97,67.02,66.9,66.96,37400.0,66.3769,66.4265,66.3076,66.367,37400.0
2015-04-14 15:40:00,66.96,67.02,66.94,66.95,40200.0,66.367,66.4265,66.3472,66.3571,40200.0
2015-04-14 15:45:00,66.94,66.95,66.85,66.91,48600.0,66.3472,66.3571,66.258,66.3175,48600.0
2015-04-14 15:50:00,66.91,66.94,66.87,66.88,55100.0,66.3175,66.3472,66.2778,66.2877,55100.0
2015-04-14 15:55:00,66.88,66.94,66.83,66.94,80400.0,66.2877,66.3472,66.2382,66.3472,80400.0
2015-04-15 09:30:00,67.27,67.37,67.04,67.36,42100.0,66.6743,66.7734,66.4463,66.7635,42100.0
2015-04-15 09:35:00,67.35,67.38,67.02,67.13,49000.0,66.7536,66.7833,66.4265,66.5355,49000.0
2015-04-15 09:40:00,67.13,67.34,67.13,67.25,15400.0,66.5355,66.7437,66.5355,66.6545,15400.0
2015-04-15 09:45:00,67.28,67.43,67.24,67.35,27200.0,66.6842,66.8329,66.6445,66.7536,27200.0
2015-04-15 09:50:00,67.38,67.46,67.32,67.4,19700.0,66.7833,66.8626,66.7238,66.8031,19700.0
2015-04-15 09:55:00,67.4,67.45,67.34,67.34,31700.0,66.8031,66.8527,66.7437,66.7437,31700.0
2015-04-15 10:00:00,67.33,67.37,67.24,67.3,17800.0,66.7337,66.7734,66.6445,66.704,17800.0
2015-04-15 10:05:00,67.3,67.31,67.16,67.24,9000.0,66.704,66.7139,66.5652,66.6445,9000.0
2015-04-15 10:10:00,67.24,67.27,67.21,67.22,10300.0,66.6445,66.6743,66.6148,66.6247,10300.0
2015-04-15 10:15:00,67.23,67.29,67.14,67.16,13000.0,66.6346,66.6941,66.5454,66.5652,13000.0
2015-04-15 10:20:00,67.15,67.19,67.08,67.08,17000.0,66.5553,66.595,66.486,66.486,17000.0
2015-04-15 10:25:00,67.1,67.15,66.97,67.02,20100.0,66.5058,66.5553,66.3769,66.4265,20100.0
2015-04-15 10:30:00,67.03,67.15,67.01,67.15,10800.0,66.4364,66.5553,66.4166,66.5553,10800.0
2015-04-15 10:35:00,67.15,67.27,67.12,67.25,12400.0,66.5553,66.6743,66.5256,66.6545,12400.0
2015-04-15 10:40:00,67.25,67.3,67.23,67.3,14100.0,66.6545,66.704,66.6346,66.704,14100.0
2015-04-15 10:45:00,67.3,67.32,67.26,67.29,7600.0,66.704,66.7238,66.6644,66.6941,7600.0
2015-04-15 10:50:00,67.3,67.37,67.3,67.33,13000.0,66.704,66.7734,66.704,66.7337,13000.0
2015-04-15 10:55:00,67.35,67.38,67.3,67.36,11600.0,66.7536,66.7833,66.704,66.7635,11600.0
2015-04-15 11:00:00,67.36,67.42,67.35,67.36,11900.0,66.7635,66.8229,66.7536,66.7635,11900.0
2015-04-15 11:05:00,67.37,67.42,67.36,67.38,47500.0,66.7734,66.8229,66.7635,66.7833,47500.0
2015-04-15 11:10:00,67.37,67.37,67.3,67.33,27000.0,66.7734,66.7734,66.704,66.7337,27000.0
2015-04-15 11:15:00,67.32,67.34,67.24,67.28,24500.0,66.7238,66.7437,66.6445,66.6842,24500.0
2015-04-15 11:20:00,67.26,67.26,67.21,67.23,5600.0,66.6644,66.6644,66.6148,66.6346,5600.0
2015-04-15 11:25:00,67.21,67.23,67.17,67.21,7600.0,66.6148,66.6346,66.5752,66.6148,7600.0
2015-04-15 11:30:00,67.21,67.23,67.17,67.18,9000.0,66.6148,66.6346,66.5752,66.5851,9000.0
2015-04-15 11:35:00,67.19,67.25,67.18,67.19,12600.0,66.595,66.6545,66.5851,66.595,12600.0
2015-04-15 11:40:00,67.18,67.26,67.18,67.25,9900.0,66.5851,66.6644,66.5851,66.6545,9900.0
2015-04-15 11:45:00,67.26,67.26,67.17,67.22,22100.0,66.6644,66.6644,66.5752,66.6247,22100.0
2015-04-15 11:50:00,67.23,67.24,67.19,67.23,22600.0,66.6346,66.6445,66.595,66.6346,22600.0
2015-04-15 11:55:00,67.23,67.26,67.21,67.26,32200.0,66.6346,66.6644,66.6148,66.6644,32200.0
2015-04-15 12:00:00,67.25,67.26,67.21,67.22,21200.0,66.6545,66.6644,66.6148,66.6247,21200.0
2015-04-15 12:05:00,67.22,67.26,67.19,67.21,24200.0,66.6247,66.6644,66.595,66.6148,24200.0
2015-04-15 12:10:00,67.21,67.26,67.18,67.19,9400.0,66.6148,66.6644,66.5851,66.595,9400.0
2015-04-15 12:15:00,67.2,67.24,67.15,67.15,23600.0,66.6049,66.6445,66.5553,66.5553,23600.0
2015-04-15 12:20:00,67.17,67.21,67.16,67.17,10200.0,66.5752,66.6148,66.5652,66.5752,10200.0
2015-04-15 12:25:00,67.18,67.2,67.16,67.19,9700.0,66.5851,66.6049,66.5652,66.595,9700.0
2015-04-15 12:30:00,67.19,67.2,67.12,67.13,19900.0,66.595,66.6049,66.5256,66.5355,19900.0
2015-04-15 12:35:00,67.13,67.2,67.13,67.17,13500.0,66.5355,66.6049,66.5355,66.5752,13500.0
2015-04-15 12:40:00,67.19,67.19,67.16,67.19,10500.0,66.595,66.595,66.5652,66.595,10500.0
2015-04-15 12:45:00,67.19,67.2,67.16,67.17,10000.0,66.595,66.6049,66.5652,66.5752,10000.0
2015-04-15 12:50:00,67.17,67.2,67.16,67.18,6300.0,66.5752,66.6049,66.5652,66.5851,6300.0
2015-04-15 12:55:00,67.17,67.25,67.17,67.19,26000.0,66.5752,66.6545,66.5752,66.595,26000.0
2015-04-15 13:00:00,67.2,67.21,67.17,67.19,8400.0,66.6049,66.6148,66.5752,66.595,8400.0
2015-04-15 13:05:00,67.19,67.21,67.16,67.16,14800.0,66.595,66.6148,66.5652,66.5652,14800.0
2015-04-15 13:10:00,67.16,67.22,67.15,67.19,12800.0,66.5652,66.6247,66.5553,66.595,12800.0
2015-04-15 13:15:00,67.19,67.21,67.19,67.19,11000.0,66.595,66.6148,66.595,66.595,11000.0
2015-04-15 13:20:00,67.19,67.23,67.18,67.19,19400.0,66.595,66.6346,66.5851,66.595,19400.0
2015-04-15 13:25:00,67.18,67.28,67.18,67.25,14600.0,66.5851,66.6842,66.5851,66.6545,14600.0
2015-04-15 13:30:00,67.26,67.31,67.22,67.25,27800.0,66.6644,66.7139,66.6247,66.6545,27800.0
2015-04-15 13:35:00,67.26,67.31,67.18,67.28,69100.0,66.6644,66.7139,66.5851,66.6842,69100.0
2015-04-15 13:40:00,67.27,67.36,67.27,67.3,17800.0,66.6743,66.7635,66.6743,66.704,17800.0
2015-04-15 13:45:00,67.3,67.35,67.27,67.31,17600.0,66.704,66.7536,66.6743,66.7139,17600.0
2015-04-15 13:50:00,67.32,67.32,67.25,67.27,13200.0,66.7238,66.7238,66.6545,66.6743,13200.0
2015-04-15 13:55:00,67.27,67.34,67.25,67.32,33300.0,66.6743,66.7437,66.6545,66.7238,33300.0
2015-04-15 14:00:00,67.33,67.36,67.29,67.34,9300.0,66.7337,66.7635,66.6941,66.7437,9300.0
2015-04-15 14:05:00,67.35,67.5,67.35,67.5,14700.0,66.7536,66.9022,66.7536,66.9022,14700.0
2015-04-15 14:10:00,67.48,67.51,67.36,67.41,24000.0,66.8824,66.9121,66.7635,66.813,24000.0
2015-04-15 14:15:00,67.41,67.45,67.39,67.42,18200.0,66.813,66.8527,66.7932,66.8229,18200.0
2015-04-15 14:20:00,67.43,67.48,67.36,67.37,13900.0,66.8329,66.8824,66.7635,66.7734,13900.0
2015-04-15 14:25:00,67.38,67.42,67.36,67.4,11200.0,66.7833,66.8229,66.7635,66.8031,11200.0
2015-04-15 14:30:00,67.41,67.45,67.38,67.38,12900.0,66.813,66.8527,66.7833,66.7833,12900.0
2015-04-15 14:35:00,67.4,67.44,67.35,67.42,15400.0,66.8031,66.8428,66.7536,66.8229,15400.0
2015-04-15 14:40:00,67.43,67.47,67.4,67.4,19400.0,66.8329,66.8725,66.8031,66.8031,19400.0
2015-04-15 14:45:00,67.41,67.41,67.3,67.35,30500.0,66.813,66.813,66.704,66.7536,30500.0
2015-04-15 14:50:00,67.33,67.41,67.32,67.33,14500.0,66.7337,66.813,66.7238,66.7337,14500.0
2015-04-15 14:55:00,67.34,67.41,67.33,67.39,14100.0,66.7437,66.813,66.7337,66.7932,14100.0
2015-04-15 15:00:00,67.38,67.42,67.32,67.33,22600.0,66.7833,66.8229,66.7238,66.7337,22600.0
2015-04-15 15:05:00,67.34,67.36,67.3,67.3,21400.0,66.7437,66.7635,66.704,66.704,21400.0
2015-04-15 15:10:00,67.3,67.31,67.19,67.22,52800.0,66.704,66.7139,66.595,66.6247,52800.0
2015-04-15 15:15:00,67.22,67.36,67.2,67.3,32300.0,66.6247,66.7635,66.6049,66.704,32300.0
2015-04-15 15:20:00,67.31,67.36,67.26,67.27,13300.0,66.7139,66.7635,66.6644,66.6743,13300.0
2015-04-15 15:25:00,67.26,67.36,67.22,67.31,27000.0,66.6644,66.7635,66.6247,66.7139,27000.0
2015-04-15 15:30:00,67.31,67.36,67.31,67.34,33600.0,66.7139,66.7635,66.7139,66.7437,33600.0
2015-04-15 15:35:00,67.35,67.39,67.27,67.28,34100.0,66.7536,66.7932,66.6743,66.6842,34100.0
2015-04-15 15:40:00,67.28,67.3,67.2,67.2,56000.0,66.6842,66.704,66.6049,66.6049,56000.0
2015-04-15 15:45:00,67.2,67.27,67.16,67.21,51800.0,66.6049,66.6743,66.5652,66.6148,51800.0
2015-04-15 15:50:00,67.21,67.24,67.18,67.2,44800.0,66.6148,66.6445,66.5851,66.6049,44800.0
2015-04-15 15:55:00,67.2,67.26,67.15,67.2,89200.0,66.6049,66.6644,66.5553,66.6049,89200.0
2015-04-16 09:30:00,66.67,67.2,66.65,66.89,140800.0,66.0796,66.6049,66.0598,66.2976,140800.0
2015-04-16 09:35:00,66.82,67.29,66.82,67.29,34100.0,66.2283,66.6941,66.2283,66.6941,34100.0
2015-04-16 09:40:00,67.3,67.68,67.24,67.67,31500.0,66.704,67.0806,66.6445,67.0707,31500.0
2015-04-16 09:45:00,67.67,67.67,67.36,67.46,21100.0,67.0707,67.0707,66.7635,66.8626,21100.0
2015-04-16 09:50:00,67.48,67.5,67.31,67.34,26000.0,66.8824,66.9022,66.7139,66.7437,26000.0
2015-04-16 09:55:00,67.33,67.42,67.31,67.36,30200.0,66.7337,66.8229,66.7139,66.7635,30200.0
2015-04-16 10:00:00,67.36,67.51,67.36,67.49,22200.0,66.7635,66.9121,66.7635,66.8923,22200.0
2015-04-16 10:05:00,67.49,67.6,67.47,67.56,36800.0,66.8923,67.0014,66.8725,66.9617,36800.0
2015-04-16 10:10:00,67.56,67.67,67.56,67.65,34800.0,66.9617,67.0707,66.9617,67.0509,34800.0
2015-04-16 10:15:00,67.66,67.69,67.49,67.56,22000.0,67.0608,67.0906,66.8923,66.9617,22000.0
2015-04-16 10:20:00,67.59,67.6,67.48,67.56,20200.0,66.9914,67.0014,66.8824,66.9617,20200.0
2015-04-16 10:25:00,67.57,67.65,67.52,67.65,42200.0,66.9716,67.0509,66.9221,67.0509,42200.0
2015-04-16 10:30:00,67.65,67.68,67.51,67.58,25300.0,67.0509,67.0806,66.9121,66.9815,25300.0
2015-04-16 10:35:00,67.6,67.7,67.6,67.68,17600.0,67.0014,67.1005,67.0014,67.0806,17600.0
2015-04-16 10:40:00,67.69,67.8,67.68,67.8,23600.0,67.0906,67.1996,67.0806,67.1996,23600.0
2015-04-16 10:45:00,67.77,67.9,67.74,67.83,31700.0,67.1698,67.2987,67.1401,67.2293,31700.0
2015-04-16 10:50:00,67.83,67.87,67.76,67.83,10100.0,67.2293,67.269,67.1599,67.2293,10100.0
2015-04-16 10:55:00,67.82,67.97,67.79,67.95,60300.0,67.2194,67.3681,67.1897,67.3483,60300.0
2015-04-16 11:00:00,67.95,68.01,67.88,67.91,26600.0,67.3483,67.4077,67.2789,67.3086,26600.0
2015-04-16 11:05:00,67.89,67.97,67.87,67.96,50500.0,67.2888,67.3681,67.269,67.3582,50500.0
2015-04-16 11:10:00,67.97,68.01,67.94,67.97,16400.0,67.3681,67.4077,67.3383,67.3681,16400.0
2015-04-16 11:15:00,67.98,67.98,67.86,67.92,76200.0,67.378,67.378,67.259,67.3185,76200.0
2015-04-16 11:20:00,67.93,67.96,67.89,67.95,30600.0,67.3284,67.3582,67.2888,67.3483,30600.0
2015-04-16 11:25:00,67.96,68.06,67.93,67.99,24500.0,67.3582,67.4573,67.3284,67.3879,24500.0
2015-04-16 11:30:00,67.99,68.06,67.99,68.02,12500.0,67.3879,67.4573,67.3879,67.4176,12500.0
2015-04-16 11:35:00,68.04,68.15,68.02,68.13,32500.0,67.4375,67.5465,67.4176,67.5267,32500.0
2015-04-16 11:40:00,68.15,68.17,68.04,68.06,20700.0,67.5465,67.5663,67.4375,67.4573,20700.0
2015-04-16 11:45:00,68.05,68.08,68.04,68.06,16100.0,67.4474,67.4771,67.4375,67.4573,16100.0
2015-04-16 11:50:00,68.05,68.07,68.04,68.05,11500.0,67.4474,67.4672,67.4375,67.4474,11500.0
2015-04-16 11:55:00,68.06,68.11,68.03,68.11,13600.0,67.4573,67.5068,67.4275,67.5068,13600.0
2015-04-16 12:00:00,68.12,68.13,68.07,68.09,24900.0,67.5167,67.5267,67.4672,67.487,24900.0
2015-04-16 12:05:00,68.09,68.11,68.07,68.08,8800.0,67.487,67.5068,67.4672,67.4771,8800.0
2015-04-16 12:10:00,68.08,68.08,67.97,67.98,21300.0,67.4771,67.4771,67.3681,67.378,21300.0
2015-04-16 12:15:00,67.99,68.02,67.93,67.99,14900.0,67.3879,67.4176,67.3284,67.3879,14900.0
2015-04-16 12:20:00,67.99,68.1,67.98,68.08,14600.0,67.3879,67.4969,67.378,67.4771,14600.0
2015-04-16 12:25:00,68.08,68.2,68.08,68.2,19300.0,67.4771,67.596,67.4771,67.596,19300.0
2015-04-16 12:30:00,68.2,68.21,68.13,68.2,14100.0,67.596,67.6059,67.5267,67.596,14100.0
2015-04-16 12:35:00,68.17,68.19,68.09,68.09,8800.0,67.5663,67.5861,67.487,67.487,8800.0
2015-04-16 12:40:00,68.08,68.08,68.02,68.05,6000.0,67.4771,67.4771,67.4176,67.4474,6000.0
2015-04-16 12:45:00,68.05,68.08,68.02,68.07,10500.0,67.4474,67.4771,67.4176,67.4672,10500.0
2015-04-16 12:50:00,68.05,68.05,67.9,67.94,11200.0,67.4474,67.4474,67.2987,67.3383,11200.0
2015-04-16 12:55:00,67.96,67.96,67.86,67.9,9300.0,67.3582,67.3582,67.259,67.2987,9300.0
2015-04-16 13:00:00,67.87,67.89,67.85,67.87,9500.0,67.269,67.2888,67.2491,67.269,9500.0
2015-04-16 13:05:00,67.86,67.87,67.79,67.81,11200.0,67.259,67.269,67.1897,67.2095,11200.0
2015-04-16 13:10:00,67.82,67.85,67.76,67.85,9700.0,67.2194,67.2491,67.1599,67.2491,9700.0
2015-04-16 13:15:00,67.85,67.92,67.84,67.92,60300.0,67.2491,67.3185,67.2392,67.3185,60300.0
2015-04-16 13:20:00,67.95,67.95,67.88,67.9,4600.0,67.3483,67.3483,67.2789,67.2987,4600.0
2015-04-16 13:25:00,67.89,67.92,67.83,67.9,20000.0,67.2888,67.3185,67.2293,67.2987,20000.0
2015-04-16 13:30:00,67.87,67.92,67.85,67.92,4500.0,67.269,67.3185,67.2491,67.3185,4500.0
2015-04-16 13:35:00,67.89,67.98,67.89,67.97,6400.0,67.2888,67.378,67.2888,67.3681,6400.0
2015-04-16 13:40:00,67.97,67.99,67.89,67.91,11300.0,67.3681,67.3879,67.2888,67.3086,11300.0
2015-04-16 13:45:00,67.92,68.0,67.92,67.99,6800.0,67.3185,67.3978,67.3185,67.3879,6800.0
2015-04-16 13:50:00,68.01,68.01,67.98,67.98,5200.0,67.4077,67.4077,67.378,67.378,5200.0
2015-04-16 13:55:00,67.99,68.04,67.97,68.0,11600.0,67.3879,67.4375,67.3681,67.3978,11600.0
2015-04-16 14:00:00,67.99,68.02,67.94,67.95,7700.0,67.3879,67.4176,67.3383,67.3483,7700.0
2015-04-16 14:05:00,67.94,67.94,67.86,67.86,10300.0,67.3383,67.3383,67.259,67.259,10300.0
2015-04-16 14:10:00,67.87,67.89,67.85,67.86,6800.0,67.269,67.2888,67.2491,67.259,6800.0
2015-04-16 14:15:00,67.85,67.86,67.82,67.84,9500.0,67.2491,67.259,67.2194,67.2392,9500.0
2015-04-16 14:20:00,67.85,67.88,67.81,67.86,10800.0,67.2491,67.2789,67.2095,67.259,10800.0
2015-04-16 14:25:00,67.87,67.94,67.86,67.93,7100.0,67.269,67.3383,67.259,67.3284,7100.0
2015-04-16 14:30:00,67.91,67.94,67.87,67.87,6300.0,67.3086,67.3383,67.269,67.269,6300.0
2015-04-16 14:35:00,67.87,67.92,67.87,67.88,5300.0,67.269,67.3185,67.269,67.2789,5300.0
2015-04-16 14:40:00,67.88,67.94,67.88,67.94,9100.0,67.2789,67.3383,67.2789,67.3383,9100.0
2015-04-16 14:45:00,67.92,67.94,67.88,67.88,5800.0,67.3185,67.3383,67.2789,67.2789,5800.0
2015-04-16 14:50:00,67.9,67.94,67.88,67.9,6000.0,67.2987,67.3383,67.2789,67.2987,6000.0
2015-04-16 14:55:00,67.9,67.91,67.82,67.83,14000.0,67.2987,67.3086,67.2194,67.2293,14000.0
2015-04-16 15:00:00,67.82,67.89,67.82,67.86,15600.0,67.2194,67.2888,67.2194,67.259,15600.0
2015-04-16 15:05:00,67.87,67.87,67.8,67.84,13800.0,67.269,67.269,67.1996,67.2392,13800.0
2015-04-16 15:10:00,67.83,67.87,67.81,67.84,7100.0,67.2293,67.269,67.2095,67.2392,7100.0
2015-04-16 15:15:00,67.85,67.86,67.8,67.83,16600.0,67.2491,67.259,67.1996,67.2293,16600.0
2015-04-16 15:20:00,67.84,67.88,67.79,67.79,13600.0,67.2392,67.2789,67.1897,67.1897,13600.0
2015-04-16 15:25:00,67.77,67.79,67.71,67.78,14000.0,67.1698,67.1897,67.1104,67.1798,14000.0
2015-04-16 15:30:00,67.77,67.87,67.75,67.87,32500.0,67.1698,67.269,67.15,67.269,32500.0
2015-04-16 15:35:00,67.86,68.04,67.86,68.02,83000.0,67.259,67.4375,67.259,67.4176,83000.0
2015-04-16 15:40:00,68.04,68.04,67.9,67.95,40000.0,67.4375,67.4375,67.2987,67.3483,40000.0
2015-04-16 15:45:00,67.93,67.94,67.86,67.92,66100.0,67.3284,67.3383,67.259,67.3185,66100.0
2015-04-16 15:50:00,67.91,67.92,67.85,67.88,55700.0,67.3086,67.3185,67.2491,67.2789,55700.0
2015-04-16 15:55:00,67.88,67.95,67.84,67.91,138000.0,67.2789,67.3483,67.2392,67.3086,138000.0
2015-04-17 09:30:00,67.13,67.16,66.27,66.38,265600.0,66.5355,66.5652,65.6831,65.7922,265600.0
2015-04-17 09:35:00,66.43,66.46,65.93,66.0,74600.0,65.8417,65.8714,65.3461,65.4155,74600.0
2015-04-17 09:40:00,66.0,66.06,65.67,65.76,70700.0,65.4155,65.475,65.0884,65.1776,70700.0
2015-04-17 09:45:00,65.74,65.85,65.54,65.8,72100.0,65.1578,65.2668,64.9596,65.2173,72100.0
2015-04-17 09:50:00,65.78,66.0,65.7,65.87,118500.0,65.1975,65.4155,65.1182,65.2867,118500.0
2015-04-17 09:55:00,65.85,65.85,65.7,65.73,45000.0,65.2668,65.2668,65.1182,65.1479,45000.0
2015-04-17 10:00:00,65.73,65.89,65.69,65.71,48200.0,65.1479,65.3065,65.1083,65.1281,48200.0
2015-04-17 10:05:00,65.71,65.78,65.59,65.69,38400.0,65.1281,65.1975,65.0092,65.1083,38400.0
2015-04-17 10:10:00,65.67,65.81,65.6,65.79,28700.0,65.0884,65.2272,65.0191,65.2074,28700.0
2015-04-17 10:15:00,65.82,65.95,65.79,65.94,45600.0,65.2371,65.366,65.2074,65.3561,45600.0
2015-04-17 10:20:00,65.93,66.01,65.89,66.0,52500.0,65.3461,65.4254,65.3065,65.4155,52500.0
2015-04-17 10:25:00,65.98,66.03,65.88,65.96,53300.0,65.3957,65.4453,65.2966,65.3759,53300.0
2015-04-17 10:30:00,65.95,66.18,65.94,66.13,99400.0,65.366,65.5939,65.3561,65.5444,99400.0
2015-04-17 10:35:00,66.11,66.2,66.06,66.16,52700.0,65.5245,65.6137,65.475,65.5741,52700.0
2015-04-17 10:40:00,66.17,66.17,66.05,66.06,22300.0,65.584,65.584,65.4651,65.475,22300.0
2015-04-17 10:45:00,66.06,66.06,65.89,65.95,47500.0,65.475,65.475,65.3065,65.366,47500.0
2015-04-17 10:50:00,65.97,65.97,65.82,65.84,53700.0,65.3858,65.3858,65.2371,65.2569,53700.0
2015-04-17 10:55:00,65.85,65.87,65.66,65.73,50000.0,65.2668,65.2867,65.0785,65.1479,50000.0
2015-04-17 11:00:00,65.73,65.88,65.63,65.65,40900.0,65.1479,65.2966,65.0488,65.0686,40900.0
2015-04-17 11:05:00,65.65,65.78,65.56,65.74,35300.0,65.0686,65.1975,64.9794,65.1578,35300.0
2015-04-17 11:10:00,65.76,65.81,65.7,65.81,23700.0,65.1776,65.2272,65.1182,65.2272,23700.0
2015-04-17 11:15:00,65.82,65.91,65.79,65.9,25300.0,65.2371,65.3263,65.2074,65.3164,25300.0
2015-04-17 11:20:00,65.88,65.93,65.85,65.86,15400.0,65.2966,65.3461,65.2668,65.2768,15400.0
2015-04-17 11:25:00,65.85,65.86,65.75,65.77,28900.0,65.2668,65.2768,65.1677,65.1876,28900.0
2015-04-17 11:30:00,65.77,65.78,65.6,65.64,32700.0,65.1876,65.1975,65.0191,65.0587,32700.0
2015-04-17 11:35:00,65.66,65.68,65.59,65.61,33600.0,65.0785,65.0984,65.0092,65.029,33600.0
2015-04-17 11:40:00,65.62,65.63,65.44,65.45,65000.0,65.0389,65.0488,64.8605,64.8704,65000.0
2015-04-17 11:45:00,65.47,65.68,65.45,65.68,31000.0,64.8902,65.0984,64.8704,65.0984,31000.0
2015-04-17 11:50:00,65.69,65.83,65.67,65.81,26900.0,65.1083,65.247,65.0884,65.2272,26900.0
2015-04-17 11:55:00,65.8,65.82,65.73,65.73,28100.0,65.2173,65.2371,65.1479,65.1479,28100.0
2015-04-17 12:00:00,65.73,65.77,65.71,65.77,20100.0,65.1479,65.1876,65.1281,65.1876,20100.0
2015-04-17 12:05:00,65.77,65.77,65.69,65.76,22800.0,65.1876,65.1876,65.1083,65.1776,22800.0
2015-04-17 12:10:00,65.77,65.83,65.74,65.77,30200.0,65.1876,65.247,65.1578,65.1876,30200.0
2015-04-17 12:15:00,65.77,65.9,65.73,65.9,51000.0,65.1876,65.3164,65.1479,65.3164,51000.0
2015-04-17 12:20:00,65.91,66.05,65.9,65.97,44600.0,65.3263,65.4651,65.3164,65.3858,44600.0
2015-04-17 12:25:00,65.97,66.02,65.97,66.02,18800.0,65.3858,65.4353,65.3858,65.4353,18800.0
2015-04-17 12:30:00,66.02,66.05,65.99,66.04,16700.0,65.4353,65.4651,65.4056,65.4552,16700.0
2015-04-17 12:35:00,66.04,66.08,66.04,66.04,16400.0,65.4552,65.4948,65.4552,65.4552,16400.0
2015-04-17 12:40:00,66.05,66.06,66.01,66.03,18400.0,65.4651,65.475,65.4254,65.4453,18400.0
2015-04-17 12:45:00,66.01,66.07,65.96,66.06,26400.0,65.4254,65.4849,65.3759,65.475,26400.0
2015-04-17 12:50:00,66.06,66.1,66.0,66.03,27100.0,65.475,65.5146,65.4155,65.4453,27100.0
2015-04-17 12:55:00,66.04,66.11,66.03,66.07,15800.0,65.4552,65.5245,65.4453,65.4849,15800.0
2015-04-17 13:00:00,66.06,66.09,66.03,66.07,11400.0,65.475,65.5047,65.4453,65.4849,11400.0
2015-04-17 13:05:00,66.07,66.08,66.04,66.06,11600.0,65.4849,65.4948,65.4552,65.475,11600.0
2015-04-17 13:10:00,66.05,66.09,66.02,66.05,14900.0,65.4651,65.5047,65.4353,65.4651,14900.0
2015-04-17 13:15:00,66.04,66.04,65.98,66.04,32200.0,65.4552,65.4552,65.3957,65.4552,32200.0
2015-04-17 13:20:00,66.03,66.05,65.99,65.99,13400.0,65.4453,65.4651,65.4056,65.4056,13400.0
2015-04-17 13:25:00,65.98,65.98,65.88,65.88,41000.0,65.3957,65.3957,65.2966,65.2966,41000.0
2015-04-17 13:30:00,65.88,65.93,65.82,65.9,63500.0,65.2966,65.3461,65.2371,65.3164,63500.0
2015-04-17 13:35:00,65.89,65.91,65.81,65.84,30800.0,65.3065,65.3263,65.2272,65.2569,30800.0
2015-04-17 13:40:00,65.84,65.87,65.8,65.86,26200.0,65.2569,65.2867,65.2173,65.2768,26200.0
2015-04-17 13:45:00,65.85,65.92,65.8,65.86,19500.0,65.2668,65.3362,65.2173,65.2768,19500.0
2015-04-17 13:50:00,65.87,65.99,65.79,65.84,60000.0,65.2867,65.4056,65.2074,65.2569,60000.0
2015-04-17 13:55:00,65.83,65.89,65.76,65.78,72500.0,65.247,65.3065,65.1776,65.1975,72500.0
2015-04-17 14:00:00,65.78,65.78,65.68,65.68,17900.0,65.1975,65.1975,65.0984,65.0984,17900.0
2015-04-17 14:05:00,65.66,65.67,65.51,65.54,29500.0,65.0785,65.0884,64.9299,64.9596,29500.0
2015-04-17 14:10:00,65.53,65.58,65.51,65.55,22400.0,64.9497,64.9992,64.9299,64.9695,22400.0
2015-04-17 14:15:00,65.54,65.56,65.45,65.56,27400.0,64.9596,64.9794,64.8704,64.9794,27400.0
2015-04-17 14:20:00,65.59,65.6,65.56,65.6,17100.0,65.0092,65.0191,64.9794,65.0191,17100.0
2015-04-17 14:25:00,65.6,65.62,65.57,65.59,23000.0,65.0191,65.0389,64.9893,65.0092,23000.0
2015-04-17 14:30:00,65.6,65.61,65.53,65.58,20500.0,65.0191,65.029,64.9497,64.9992,20500.0
2015-04-17 14:35:00,65.57,65.72,65.53,65.65,23200.0,64.9893,65.138,64.9497,65.0686,23200.0
2015-04-17 14:40:00,65.65,65.74,65.61,65.73,17700.0,65.0686,65.1578,65.029,65.1479,17700.0
2015-04-17 14:45:00,65.74,65.83,65.74,65.79,33200.0,65.1578,65.247,65.1578,65.2074,33200.0
2015-04-17 14:50:00,65.8,65.81,65.72,65.73,36200.0,65.2173,65.2272,65.138,65.1479,36200.0
2015-04-17 14:55:00,65.74,65.84,65.71,65.72,36500.0,65.1578,65.2569,65.1281,65.138,36500.0
2015-04-17 15:00:00,65.71,65.77,65.71,65.74,20200.0,65.1281,65.1876,65.1281,65.1578,20200.0
2015-04-17 15:05:00,65.74,65.74,65.63,65.69,18800.0,65.1578,65.1578,65.0488,65.1083,18800.0
2015-04-17 15:10:00,65.68,65.75,65.64,65.71,19200.0,65.0984,65.1677,65.0587,65.1281,19200.0
2015-04-17 15:15:00,65.72,65.77,65.67,65.67,23800.0,65.138,65.1876,65.0884,65.0884,23800.0
2015-04-17 15:20:00,65.68,65.71,65.58,65.67,23200.0,65.0984,65.1281,64.9992,65.0884,23200.0
2015-04-17 15:25:00,65.67,65.77,65.62,65.74,31600.0,65.0884,65.1876,65.0389,65.1578,31600.0
2015-04-17 15:30:00,65.76,65.9,65.75,65.89,66200.0,65.1776,65.3164,65.1677,65.3065,66200.0
2015-04-17 15:35:00,65.89,65.97,65.87,65.91,54600.0,65.3065,65.3858,65.2867,65.3263,54600.0
2015-04-17 15:40:00,65.91,65.98,65.89,65.94,54400.0,65.3263,65.3957,65.3065,65.3561,54400.0
2015-04-17 15:45:00,65.94,65.98,65.82,65.82,78300.0,65.3561,65.3957,65.2371,65.2371,78300.0
2015-04-17 15:50:00,65.82,65.86,65.79,65.81,77200.0,65.2371,65.2768,65.2074,65.2272,77200.0
2015-04-17 15:55:00,65.8,65.83,65.75,65.81,187100.0,65.2173,65.247,65.1677,65.2272,187100.0
2015-04-20 09:30:00,66.19,66.63,66.19,66.39,61700.0,65.6038,66.0399,65.6038,65.8021,61700.0
2015-04-20 09:35:00,66.48,66.57,66.37,66.41,48900.0,65.8913,65.9805,65.7822,65.8219,48900.0
2015-04-20 09:40:00,66.4,66.46,66.36,66.42,33300.0,65.812,65.8714,65.7723,65.8318,33300.0
2015-04-20 09:45:00,66.42,66.61,66.37,66.53,53000.0,65.8318,66.0201,65.7822,65.9408,53000.0
2015-04-20 09:50:00,66.55,66.65,66.45,66.48,26300.0,65.9607,66.0598,65.8615,65.8913,26300.0
2015-04-20 09:55:00,66.48,66.53,66.3,66.41,29400.0,65.8913,65.9408,65.7129,65.8219,29400.0
2015-04-20 10:00:00,66.45,66.49,66.37,66.44,28800.0,65.8615,65.9012,65.7822,65.8516,28800.0
2015-04-20 10:05:00,66.42,66.52,66.39,66.52,24800.0,65.8318,65.9309,65.8021,65.9309,24800.0
2015-04-20 10:10:00,66.53,66.57,66.43,66.45,17700.0,65.9408,65.9805,65.8417,65.8615,17700.0
2015-04-20 10:15:00,66.46,66.48,66.43,66.44,7500.0,65.8714,65.8913,65.8417,65.8516,7500.0
2015-04-20 10:20:00,66.44,66.5,66.4,66.47,8800.0,65.8516,65.9111,65.812,65.8814,8800.0
2015-04-20 10:25:00,66.47,66.53,66.42,66.42,15000.0,65.8814,65.9408,65.8318,65.8318,15000.0
2015-04-20 10:30:00,66.43,66.53,66.43,66.52,8300.0,65.8417,65.9408,65.8417,65.9309,8300.0
2015-04-20 10:35:00,66.53,66.55,66.44,66.45,14300.0,65.9408,65.9607,65.8516,65.8615,14300.0
2015-04-20 10:40:00,66.45,66.53,66.44,66.45,8800.0,65.8615,65.9408,65.8516,65.8615,8800.0
2015-04-20 10:45:00,66.43,66.46,66.32,66.32,41800.0,65.8417,65.8714,65.7327,65.7327,41800.0
2015-04-20 10:50:00,66.35,66.42,66.33,66.4,10100.0,65.7624,65.8318,65.7426,65.812,10100.0
2015-04-20 10:55:00,66.41,66.51,66.39,66.46,17800.0,65.8219,65.921,65.8021,65.8714,17800.0
2015-04-20 11:00:00,66.48,66.65,66.48,66.6,18900.0,65.8913,66.0598,65.8913,66.0102,18900.0
2015-04-20 11:05:00,66.61,66.83,66.59,66.82,28000.0,66.0201,66.2382,66.0003,66.2283,28000.0
2015-04-20 11:10:00,66.83,66.85,66.72,66.72,17300.0,66.2382,66.258,66.1291,66.1291,17300.0
2015-04-20 11:15:00,66.73,66.83,66.72,66.78,41200.0,66.1391,66.2382,66.1291,66.1886,41200.0
2015-04-20 11:20:00,66.79,66.82,66.77,66.82,14800.0,66.1985,66.2283,66.1787,66.2283,14800.0
2015-04-20 11:25:00,66.83,66.91,66.76,66.89,20700.0,66.2382,66.3175,66.1688,66.2976,20700.0
2015-04-20 11:30:00,66.89,66.91,66.86,66.89,15300.0,66.2976,66.3175,66.2679,66.2976,15300.0
2015-04-20 11:35:00,66.91,66.94,66.81,66.82,29000.0,66.3175,66.3472,66.2183,66.2283,29000.0
2015-04-20 11:40:00,66.84,66.88,66.82,66.84,14100.0,66.2481,66.2877,66.2283,66.2481,14100.0
2015-04-20 11:45:00,66.84,66.89,66.81,66.83,17300.0,66.2481,66.2976,66.2183,66.2382,17300.0
2015-04-20 11:50:00,66.84,66.86,66.82,66.84,21100.0,66.2481,66.2679,66.2283,66.2481,21100.0
2015-04-20 11:55:00,66.85,66.9,66.83,66.9,15300.0,66.258,66.3076,66.2382,66.3076,15300.0
2015-04-20 12:00:00,66.9,66.91,66.85,66.88,8100.0,66.3076,66.3175,66.258,66.2877,8100.0
2015-04-20 12:05:00,66.88,66.89,66.82,66.83,9800.0,66.2877,66.2976,66.2283,66.2382,9800.0
2015-04-20 12:10:00,66.84,66.84,66.8,66.82,4000.0,66.2481,66.2481,66.2084,66.2283,4000.0
2015-04-20 12:15:00,66.81,66.84,66.77,66.83,9300.0,66.2183,66.2481,66.1787,66.2382,9300.0
2015-04-20 12:20:00,66.83,66.86,66.82,66.83,16300.0,66.2382,66.2679,66.2283,66.2382,16300.0
2015-04-20 12:25:00,66.83,66.91,66.82,66.88,6100.0,66.2382,66.3175,66.2283,66.2877,6100.0
2015-04-20 12:30:00,66.91,66.93,66.88,66.89,7800.0,66.3175,66.3373,66.2877,66.2976,7800.0
2015-04-20 12:35:00,66.89,66.91,66.87,66.89,9700.0,66.2976,66.3175,66.2778,66.2976,9700.0
2015-04-20 12:40:00,66.9,66.98,66.9,66.98,10000.0,66.3076,66.3868,66.3076,66.3868,10000.0
2015-04-20 12:45:00,66.98,66.98,66.95,66.95,4000.0,66.3868,66.3868,66.3571,66.3571,4000.0
2015-04-20 12:50:00,66.96,67.01,66.95,66.98,19400.0,66.367,66.4166,66.3571,66.3868,19400.0
2015-04-20 12:55:00,66.97,67.01,66.97,67.01,7600.0,66.3769,66.4166,66.3769,66.4166,7600.0
2015-04-20 13:00:00,67.01,67.02,67.0,67.0,10600.0,66.4166,66.4265,66.4067,66.4067,10600.0
2015-04-20 13:05:00,67.0,67.01,66.96,66.97,9200.0,66.4067,66.4166,66.367,66.3769,9200.0
2015-04-20 13:10:00,66.97,67.0,66.94,66.98,14200.0,66.3769,66.4067,66.3472,66.3868,14200.0
2015-04-20 13:15:00,66.96,66.96,66.85,66.88,18400.0,66.367,66.367,66.258,66.2877,18400.0
2015-04-20 13:20:00,66.87,66.9,66.83,66.83,4500.0,66.2778,66.3076,66.2382,66.2382,4500.0
2015-04-20 13:25:00,66.84,66.94,66.84,66.94,3700.0,66.2481,66.3472,66.2481,66.3472,3700.0
2015-04-20 13:30:00,66.95,66.96,66.88,66.88,7000.0,66.3571,66.367,66.2877,66.2877,7000.0
2015-04-20 13:35:00,66.88,66.95,66.86,66.92,6400.0,66.2877,66.3571,66.2679,66.3274,6400.0
2015-04-20 13:40:00,66.94,66.94,66.84,66.86,12700.0,66.3472,66.3472,66.2481,66.2679,12700.0
2015-04-20 13:45:00,66.86,66.88,66.85,66.86,5800.0,66.2679,66.2877,66.258,66.2679,5800.0
2015-04-20 13:50:00,66.86,66.89,66.84,66.88,11400.0,66.2679,66.2976,66.2481,66.2877,11400.0
2015-04-20 13:55:00,66.87,66.97,66.86,66.93,19400.0,66.2778,66.3769,66.2679,66.3373,19400.0
2015-04-20 14:00:00,66.93,66.94,66.88,66.88,10300.0,66.3373,66.3472,66.2877,66.2877,10300.0
2015-04-20 14:05:00,66.88,66.92,66.83,66.91,11200.0,66.2877,66.3274,66.2382,66.3175,11200.0
2015-04-20 14:10:00,66.9,66.91,66.83,66.85,10700.0,66.3076,66.3175,66.2382,66.258,10700.0
2015-04-20 14:15:00,66.85,66.92,66.85,66.9,7700.0,66.258,66.3274,66.258,66.3076,7700.0
2015-04-20 14:20:00,66.89,66.9,66.84,66.85,5300.0,66.2976,66.3076,66.2481,66.258,5300.0
2015-04-20 14:25:00,66.83,66.86,66.8,66.8,7200.0,66.2382,66.2679,66.2084,66.2084,7200.0
2015-04-20 14:30:00,66.79,66.8,66.75,66.75,5200.0,66.1985,66.2084,66.1589,66.1589,5200.0
2015-04-20 14:35:00,66.73,66.82,66.73,66.82,7400.0,66.1391,66.2283,66.1391,66.2283,7400.0
2015-04-20 14:40:00,66.83,66.85,66.8,66.8,8700.0,66.2382,66.258,66.2084,66.2084,8700.0
2015-04-20 14:45:00,66.81,66.93,66.81,66.9,11400.0,66.2183,66.3373,66.2183,66.3076,11400.0
2015-04-20 14:50:00,66.91,66.95,66.87,66.94,19500.0,66.3175,66.3571,66.2778,66.3472,19500.0
2015-04-20 14:55:00,66.95,66.97,66.87,66.94,21600.0,66.3571,66.3769,66.2778,66.3472,21600.0
2015-04-20 15:00:00,66.94,66.95,66.87,66.93,14200.0,66.3472,66.3571,66.2778,66.3373,14200.0
2015-04-20 15:05:00,66.94,66.98,66.9,66.98,17200.0,66.3472,66.3868,66.3076,66.3868,17200.0
2015-04-20 15:10:00,66.99,67.01,66.97,66.98,21800.0,66.3968,66.4166,66.3769,66.3868,21800.0
2015-04-20 15:15:00,66.97,66.98,66.88,66.9,85200.0,66.3769,66.3868,66.2877,66.3076,85200.0
2015-04-20 15:20:00,66.9,66.9,66.87,66.88,23600.0,66.3076,66.3076,66.2778,66.2877,23600.0
2015-04-20 15:25:00,66.88,66.99,66.88,66.98,23600.0,66.2877,66.3968,66.2877,66.3868,23600.0
2015-04-20 15:30:00,66.98,67.05,66.94,66.97,30100.0,66.3868,66.4562,66.3472,66.3769,30100.0
2015-04-20 15:35:00,66.95,66.96,66.87,66.88,26000.0,66.3571,66.367,66.2778,66.2877,26000.0
2015-04-20 15:40:00,66.88,66.92,66.85,66.9,31900.0,66.2877,66.3274,66.258,66.3076,31900.0
2015-04-20 15:45:00,66.89,66.91,66.79,66.81,57400.0,66.2976,66.3175,66.1985,66.2183,57400.0
2015-04-20 15:50:00,66.82,66.89,66.79,66.88,79800.0,66.2283,66.2976,66.1985,66.2877,79800.0
2015-04-20 15:55:00,66.88,66.94,66.84,66.91,137400.0,66.2877,66.3472,66.2481,66.3175,137400.0
2015-04-21 09:30:00,67.39,67.94,67.38,67.7,86800.0,66.7932,67.3383,66.7833,67.1005,86800.0
2015-04-21 09:35:00,67.7,67.79,67.53,67.77,73400.0,67.1005,67.1897,66.932,67.1698,73400.0
2015-04-21 09:40:00,67.73,67.94,67.48,67.59,72800.0,67.1302,67.3383,66.8824,66.9914,72800.0
2015-04-21 09:45:00,67.6,67.64,67.45,67.55,59300.0,67.0014,67.041,66.8527,66.9518,59300.0
2015-04-21 09:50:00,67.55,67.64,67.45,67.52,29000.0,66.9518,67.041,66.8527,66.9221,29000.0
2015-04-21 09:55:00,67.54,67.61,67.46,67.46,20200.0,66.9419,67.0113,66.8626,66.8626,20200.0
2015-04-21 10:00:00,67.49,67.58,67.41,67.42,48300.0,66.8923,66.9815,66.813,66.8229,48300.0
2015-04-21 10:05:00,67.41,67.42,67.28,67.4,24400.0,66.813,66.8229,66.6842,66.8031,24400.0
2015-04-21 10:10:00,67.41,67.52,67.41,67.41,24400.0,66.813,66.9221,66.813,66.813,24400.0
2015-04-21 10:15:00,67.43,67.5,67.35,67.49,70500.0,66.8329,66.9022,66.7536,66.8923,70500.0
2015-04-21 10:20:00,67.49,67.5,67.41,67.48,22200.0,66.8923,66.9022,66.813,66.8824,22200.0
2015-04-21 10:25:00,67.48,67.55,67.44,67.45,27700.0,66.8824,66.9518,66.8428,66.8527,27700.0
2015-04-21 10:30:00,67.47,67.58,67.37,67.51,22000.0,66.8725,66.9815,66.7734,66.9121,22000.0
2015-04-21 10:35:00,67.51,67.56,67.49,67.53,9400.0,66.9121,66.9617,66.8923,66.932,9400.0
2015-04-21 10:40:00,67.51,67.51,67.37,67.46,9700.0,66.9121,66.9121,66.7734,66.8626,9700.0
2015-04-21 10:45:00,67.45,67.49,67.37,67.38,12600.0,66.8527,66.8923,66.7734,66.7833,12600.0
2015-04-21 10:50:00,67.4,67.47,67.37,67.45,17500.0,66.8031,66.8725,66.7734,66.8527,17500.0
2015-04-21 10:55:00,67.45,67.47,67.38,67.39,21100.0,66.8527,66.8725,66.7833,66.7932,21100.0
2015-04-21 11:00:00,67.38,67.49,67.38,67.45,18300.0,66.7833,66.8923,66.7833,66.8527,18300.0
2015-04-21 11:05:00,67.48,67.49,67.44,67.45,10500.0,66.8824,66.8923,66.8428,66.8527,10500.0
2015-04-21 11:10:00,67.45,67.53,67.44,67.45,16900.0,66.8527,66.932,66.8428,66.8527,16900.0
2015-04-21 11:15:00,67.48,67.53,67.41,67.45,8200.0,66.8824,66.932,66.813,66.8527,8200.0
2015-04-21 11:20:00,67.44,67.44,67.26,67.26,24800.0,66.8428,66.8428,66.6644,66.6644,24800.0
2015-04-21 11:25:00,67.26,67.33,67.18,67.25,35600.0,66.6644,66.7337,66.5851,66.6545,35600.0
2015-04-21 11:30:00,67.24,67.29,67.21,67.23,7700.0,66.6445,66.6941,66.6148,66.6346,7700.0
2015-04-21 11:35:00,67.23,67.39,67.23,67.36,17700.0,66.6346,66.7932,66.6346,66.7635,17700.0
2015-04-21 11:40:00,67.34,67.39,67.27,67.27,26500.0,66.7437,66.7932,66.6743,66.6743,26500.0
2015-04-21 11:45:00,67.27,67.27,67.19,67.23,15200.0,66.6743,66.6743,66.595,66.6346,15200.0
2015-04-21 11:50:00,67.24,67.24,67.12,67.18,15300.0,66.6445,66.6445,66.5256,66.5851,15300.0
2015-04-21 11:55:00,67.19,67.28,67.17,67.26,29500.0,66.595,66.6842,66.5752,66.6644,29500.0
2015-04-21 12:00:00,67.26,67.33,67.15,67.23,20900.0,66.6644,66.7337,66.5553,66.6346,20900.0
2015-04-21 12:05:00,67.21,67.22,67.14,67.2,11300.0,66.6148,66.6247,66.5454,66.6049,11300.0
2015-04-21 12:10:00,67.2,67.21,67.17,67.2,36100.0,66.6049,66.6148,66.5752,66.6049,36100.0
2015-04-21 12:15:00,67.19,67.19,67.11,67.11,7600.0,66.595,66.595,66.5157,66.5157,7600.0
2015-04-21 12:20:00,67.13,67.22,67.13,67.21,7300.0,66.5355,66.6247,66.5355,66.6148,7300.0
2015-04-21 12:25:00,67.2,67.27,67.2,67.24,22000.0,66.6049,66.6743,66.6049,66.6445,22000.0
2015-04-21 12:30:00,67.23,67.26,67.19,67.22,15200.0,66.6346,66.6644,66.595,66.6247,15200.0
2015-04-21 12:35:00,67.22,67.31,67.17,67.31,10400.0,66.6247,66.7139,66.5752,66.7139,10400.0
2015-04-21 12:40:00,67.31,67.33,67.2,67.33,17700.0,66.7139,66.7337,66.6049,66.7337,17700.0
2015-04-21 12:45:00,67.35,67.42,67.33,67.4,18000.0,66.7536,66.8229,66.7337,66.8031,18000.0
2015-04-21 12:50:00,67.4,67.47,67.39,67.46,12400.0,66.8031,66.8725,66.7932,66.8626,12400.0
2015-04-21 12:55:00,67.45,67.47,67.43,67.47,7400.0,66.8527,66.8725,66.8329,66.8725,7400.0
2015-04-21 13:00:00,67.47,67.53,67.46,67.51,12000.0,66.8725,66.932,66.8626,66.9121,12000.0
2015-04-21 13:05:00,67.53,67.53,67.47,67.48,10500.0,66.932,66.932,66.8725,66.8824,10500.0
2015-04-21 13:10:00,67.48,67.61,67.48,67.61,7600.0,66.8824,67.0113,66.8824,67.0113,7600.0
2015-04-21 13:15:00,67.63,67.63,67.58,67.6,10200.0,67.0311,67.0311,66.9815,67.0014,10200.0
2015-04-21 13:20:00,67.6,67.61,67.56,67.59,16000.0,67.0014,67.0113,66.9617,66.9914,16000.0
2015-04-21 13:25:00,67.6,67.66,67.6,67.65,9700.0,67.0014,67.0608,67.0014,67.0509,9700.0
2015-04-21 13:30:00,67.64,67.65,67.56,67.61,12900.0,67.041,67.0509,66.9617,67.0113,12900.0
2015-04-21 13:35:00,67.61,67.61,67.45,67.51,20200.0,67.0113,67.0113,66.8527,66.9121,20200.0
2015-04-21 13:40:00,67.52,67.58,67.5,67.56,14800.0,66.9221,66.9815,66.9022,66.9617,14800.0
2015-04-21 13:45:00,67.55,67.6,67.49,67.5,11100.0,66.9518,67.0014,66.8923,66.9022,11100.0
2015-04-21 13:50:00,67.51,67.59,67.49,67.56,10300.0,66.9121,66.9914,66.8923,66.9617,10300.0
2015-04-21 13:55:00,67.55,67.55,67.39,67.39,15600.0,66.9518,66.9518,66.7932,66.7932,15600.0
2015-04-21 14:00:00,67.37,67.44,67.33,67.4,15100.0,66.7734,66.8428,66.7337,66.8031,15100.0
2015-04-21 14:05:00,67.41,67.41,67.33,67.38,13600.0,66.813,66.813,66.7337,66.7833,13600.0
2015-04-21 14:10:00,67.37,67.46,67.32,67.45,12400.0,66.7734,66.8626,66.7238,66.8527,12400.0
2015-04-21 14:15:00,67.43,67.53,67.43,67.47,12200.0,66.8329,66.932,66.8329,66.8725,12200.0
2015-04-21 14:20:00,67.48,67.52,67.45,67.51,15100.0,66.8824,66.9221,66.8527,66.9121,15100.0
2015-04-21 14:25:00,67.52,67.6,67.52,67.59,13400.0,66.9221,67.0014,66.9221,66.9914,13400.0
2015-04-21 14:30:00,67.6,67.66,67.58,67.66,17500.0,67.0014,67.0608,66.9815,67.0608,17500.0
2015-04-21 14:35:00,67.66,67.66,67.53,67.63,9900.0,67.0608,67.0608,66.932,67.0311,9900.0
2015-04-21 14:40:00,67.64,67.64,67.57,67.59,11500.0,67.041,67.041,66.9716,66.9914,11500.0
2015-04-21 14:45:00,67.58,67.63,67.5,67.59,26100.0,66.9815,67.0311,66.9022,66.9914,26100.0
2015-04-21 14:50:00,67.59,67.64,67.55,67.62,20300.0,66.9914,67.041,66.9518,67.0212,20300.0
2015-04-21 14:55:00,67.63,67.65,67.6,67.63,10800.0,67.0311,67.0509,67.0014,67.0311,10800.0
2015-04-21 15:00:00,67.63,67.68,67.62,67.66,28400.0,67.0311,67.0806,67.0212,67.0608,28400.0
2015-04-21 15:05:00,67.65,67.69,67.63,67.63,20500.0,67.0509,67.0906,67.0311,67.0311,20500.0
2015-04-21 15:10:00,67.64,67.65,67.56,67.57,26100.0,67.041,67.0509,66.9617,66.9716,26100.0
2015-04-21 15:15:00,67.59,67.62,67.55,67.61,27800.0,66.9914,67.0212,66.9518,67.0113,27800.0
2015-04-21 15:20:00,67.61,67.67,67.56,67.6,23000.0,67.0113,67.0707,66.9617,67.0014,23000.0
2015-04-21 15:25:00,67.6,67.63,67.5,67.5,16900.0,67.0014,67.0311,66.9022,66.9022,16900.0
2015-04-21 15:30:00,67.51,67.52,67.44,67.45,26900.0,66.9121,66.9221,66.8428,66.8527,26900.0
2015-04-21 15:35:00,67.44,67.46,67.4,67.43,34900.0,66.8428,66.8626,66.8031,66.8329,34900.0
2015-04-21 15:40:00,67.43,67.52,67.4,67.42,45700.0,66.8329,66.9221,66.8031,66.8229,45700.0
2015-04-21 15:45:00,67.4,67.41,67.33,67.33,70300.0,66.8031,66.813,66.7337,66.7337,70300.0
2015-04-21 15:50:00,67.34,67.4,67.34,67.35,51800.0,66.7437,66.8031,66.7437,66.7536,51800.0
2015-04-21 15:55:00,67.34,67.4,67.34,67.4,131600.0,66.7437,66.8031,66.7437,66.8031,131600.0
2015-04-22 09:30:00,67.38,67.85,67.27,67.78,47200.0,66.7833,67.2491,66.6743,67.1798,47200.0
2015-04-22 09:35:00,67.77,67.85,67.68,67.74,62700.0,67.1698,67.2491,67.0806,67.1401,62700.0
2015-04-22 09:40:00,67.77,68.08,67.77,67.81,51100.0,67.1698,67.4771,67.1698,67.2095,51100.0
2015-04-22 09:45:00,67.8,67.81,67.53,67.63,20500.0,67.1996,67.2095,66.932,67.0311,20500.0
2015-04-22 09:50:00,67.58,67.66,67.32,67.66,52900.0,66.9815,67.0608,66.7238,67.0608,52900.0
2015-04-22 09:55:00,67.58,67.62,67.33,67.33,7800.0,66.9815,67.0212,66.7337,66.7337,7800.0
2015-04-22 10:00:00,67.33,67.41,67.04,67.06,21200.0,66.7337,66.813,66.4463,66.4661,21200.0
2015-04-22 10:05:00,67.11,67.21,67.02,67.18,15400.0,66.5157,66.6148,66.4265,66.5851,15400.0
2015-04-22 10:10:00,67.16,67.4,67.11,67.33,10100.0,66.5652,66.8031,66.5157,66.7337,10100.0
2015-04-22 10:15:00,67.29,67.48,67.13,67.45,25700.0,66.6941,66.8824,66.5355,66.8527,25700.0
2015-04-22 10:20:00,67.48,67.59,67.44,67.52,33800.0,66.8824,66.9914,66.8428,66.9221,33800.0
2015-04-22 10:25:00,67.53,67.55,67.37,67.4,11200.0,66.932,66.9518,66.7734,66.8031,11200.0
2015-04-22 10:30:00,67.41,67.42,67.32,67.36,11800.0,66.813,66.8229,66.7238,66.7635,11800.0
2015-04-22 10:35:00,67.33,67.37,67.23,67.25,17800.0,66.7337,66.7734,66.6346,66.6545,17800.0
2015-04-22 10:40:00,67.25,67.35,67.17,67.31,46100.0,66.6545,66.7536,66.5752,66.7139,46100.0
2015-04-22 10:45:00,67.31,67.53,67.28,67.53,56700.0,66.7139,66.932,66.6842,66.932,56700.0
2015-04-22 10:50:00,67.54,67.72,67.51,67.72,41900.0,66.9419,67.1203,66.9121,67.1203,41900.0
2015-04-22 10:55:00,67.7,67.83,67.67,67.82,21800.0,67.1005,67.2293,67.0707,67.2194,21800.0
2015-04-22 11:00:00,67.84,67.95,67.82,67.92,29800.0,67.2392,67.3483,67.2194,67.3185,29800.0
2015-04-22 11:05:00,67.94,67.99,67.87,67.96,12600.0,67.3383,67.3879,67.269,67.3582,12600.0
2015-04-22 11:10:00,67.94,68.08,67.94,68.02,30800.0,67.3383,67.4771,67.3383,67.4176,30800.0
2015-04-22 11:15:00,67.99,68.01,67.92,67.96,35800.0,67.3879,67.4077,67.3185,67.3582,35800.0
2015-04-22 11:20:00,67.97,68.0,67.91,67.99,14800.0,67.3681,67.3978,67.3086,67.3879,14800.0
2015-04-22 11:25:00,67.99,68.03,67.94,68.03,20500.0,67.3879,67.4275,67.3383,67.4275,20500.0
2015-04-22 11:30:00,68.03,68.1,67.94,67.97,19500.0,67.4275,67.4969,67.3383,67.3681,19500.0
2015-04-22 11:35:00,67.97,67.97,67.93,67.94,15900.0,67.3681,67.3681,67.3284,67.3383,15900.0
2015-04-22 11:40:00,67.94,67.98,67.89,67.98,16300.0,67.3383,67.378,67.2888,67.378,16300.0
2015-04-22 11:45:00,67.98,68.12,67.98,68.11,19400.0,67.378,67.5167,67.378,67.5068,19400.0
2015-04-22 11:50:00,68.11,68.11,67.95,67.97,13800.0,67.5068,67.5068,67.3483,67.3681,13800.0
2015-04-22 11:55:00,67.98,68.05,67.97,68.05,10900.0,67.378,67.4474,67.3681,67.4474,10900.0
2015-04-22 12:00:00,68.06,68.07,67.9,67.91,12600.0,67.4573,67.4672,67.2987,67.3086,12600.0
2015-04-22 12:05:00,67.9,68.0,67.83,68.0,11600.0,67.2987,67.3978,67.2293,67.3978,11600.0
2015-04-22 12:10:00,67.99,68.11,67.98,68.09,15400.0,67.3879,67.5068,67.378,67.487,15400.0
2015-04-22 12:15:00,68.09,68.11,67.92,67.98,15900.0,67.487,67.5068,67.3185,67.378,15900.0
2015-04-22 12:20:00,67.99,68.11,67.96,68.07,21200.0,67.3879,67.5068,67.3582,67.4672,21200.0
2015-04-22 12:25:00,68.1,68.1,68.05,68.06,10700.0,67.4969,67.4969,67.4474,67.4573,10700.0
2015-04-22 12:30:00,68.07,68.12,68.07,68.1,24200.0,67.4672,67.5167,67.4672,67.4969,24200.0
2015-04-22 12:35:00,68.09,68.11,68.09,68.09,17000.0,67.487,67.5068,67.487,67.487,17000.0
2015-04-22 12:40:00,68.09,68.11,68.02,68.04,31600.0,67.487,67.5068,67.4176,67.4375,31600.0
2015-04-22 12:45:00,68.04,68.05,67.94,67.94,20000.0,67.4375,67.4474,67.3383,67.3383,20000.0
2015-04-22 12:50:00,67.95,68.08,67.91,68.0,20600.0,67.3483,67.4771,67.3086,67.3978,20600.0
2015-04-22 12:55:00,68.0,68.0,67.9,67.93,7000.0,67.3978,67.3978,67.2987,67.3284,7000.0
2015-04-22 13:00:00,67.93,67.95,67.84,67.84,12800.0,67.3284,67.3483,67.2392,67.2392,12800.0
2015-04-22 13:05:00,67.82,67.85,67.81,67.84,8300.0,67.2194,67.2491,67.2095,67.2392,8300.0
2015-04-22 13:10:00,67.85,67.89,67.83,67.87,50800.0,67.2491,67.2888,67.2293,67.269,50800.0
2015-04-22 13:15:00,67.87,67.88,67.8,67.81,10100.0,67.269,67.2789,67.1996,67.2095,10100.0
2015-04-22 13:20:00,67.81,67.89,67.81,67.83,9300.0,67.2095,67.2888,67.2095,67.2293,9300.0
2015-04-22 13:25:00,67.84,67.88,67.82,67.83,8600.0,67.2392,67.2789,67.2194,67.2293,8600.0
2015-04-22 13:30:00,67.83,67.92,67.83,67.86,6800.0,67.2293,67.3185,67.2293,67.259,6800.0
2015-04-22 13:35:00,67.85,67.88,67.84,67.86,7900.0,67.2491,67.2789,67.2392,67.259,7900.0
2015-04-22 13:40:00,67.85,68.0,67.83,67.96,11500.0,67.2491,67.3978,67.2293,67.3582,11500.0
2015-04-22 13:45:00,67.97,67.98,67.89,67.93,18100.0,67.3681,67.378,67.2888,67.3284,18100.0
2015-04-22 13:50:00,67.92,67.95,67.9,67.91,7600.0,67.3185,67.3483,67.2987,67.3086,7600.0
2015-04-22 13:55:00,67.9,67.94,67.86,67.88,9600.0,67.2987,67.3383,67.259,67.2789,9600.0
2015-04-22 14:00:00,67.87,67.87,67.75,67.79,32800.0,67.269,67.269,67.15,67.1897,32800.0
2015-04-22 14:05:00,67.78,67.82,67.78,67.8,7800.0,67.1798,67.2194,67.1798,67.1996,7800.0
2015-04-22 14:10:00,67.8,67.82,67.77,67.77,11700.0,67.1996,67.2194,67.1698,67.1698,11700.0
2015-04-22 14:15:00,67.78,67.8,67.74,67.76,13300.0,67.1798,67.1996,67.1401,67.1599,13300.0
2015-04-22 14:20:00,67.75,67.93,67.74,67.9,16200.0,67.15,67.3284,67.1401,67.2987,16200.0
2015-04-22 14:25:00,67.89,67.9,67.81,67.81,7700.0,67.2888,67.2987,67.2095,67.2095,7700.0
2015-04-22 14:30:00,67.82,67.85,67.78,67.84,13300.0,67.2194,67.2491,67.1798,67.2392,13300.0
2015-04-22 14:35:00,67.85,67.92,67.85,67.92,10400.0,67.2491,67.3185,67.2491,67.3185,10400.0
2015-04-22 14:40:00,67.91,68.0,67.91,67.98,32900.0,67.3086,67.3978,67.3086,67.378,32900.0
2015-04-22 14:45:00,67.98,68.0,67.91,67.91,14200.0,67.378,67.3978,67.3086,67.3086,14200.0
2015-04-22 14:50:00,67.92,67.93,67.85,67.85,8800.0,67.3185,67.3284,67.2491,67.2491,8800.0
2015-04-22 14:55:00,67.84,67.84,67.76,67.77,14800.0,67.2392,67.2392,67.1599,67.1698,14800.0
2015-04-22 15:00:00,67.77,67.82,67.74,67.81,16300.0,67.1698,67.2194,67.1401,67.2095,16300.0
2015-04-22 15:05:00,67.8,67.85,67.78,67.8,11700.0,67.1996,67.2491,67.1798,67.1996,11700.0
2015-04-22 15:10:00,67.81,67.85,67.75,67.85,15400.0,67.2095,67.2491,67.15,67.2491,15400.0
2015-04-22 15:15:00,67.86,67.88,67.8,67.85,12700.0,67.259,67.2789,67.1996,67.2491,12700.0
2015-04-22 15:20:00,67.83,67.86,67.82,67.83,16400.0,67.2293,67.259,67.2194,67.2293,16400.0
2015-04-22 15:25:00,67.83,67.84,67.79,67.8,23000.0,67.2293,67.2392,67.1897,67.1996,23000.0
2015-04-22 15:30:00,67.8,67.81,67.68,67.68,25000.0,67.1996,67.2095,67.0806,67.0806,25000.0
2015-04-22 15:35:00,67.69,67.71,67.63,67.68,35100.0,67.0906,67.1104,67.0311,67.0806,35100.0
2015-04-22 15:40:00,67.69,67.73,67.61,67.63,25500.0,67.0906,67.1302,67.0113,67.0311,25500.0
2015-04-22 15:45:00,67.63,67.66,67.61,67.63,50600.0,67.0311,67.0608,67.0113,67.0311,50600.0
2015-04-22 15:50:00,67.62,67.67,67.61,67.65,54700.0,67.0212,67.0707,67.0113,67.0509,54700.0
2015-04-22 15:55:00,67.64,67.75,67.64,67.71,67800.0,67.041,67.15,67.041,67.1104,67800.0
2015-04-23 09:30:00,67.36,67.72,67.26,67.44,55900.0,66.7635,67.1203,66.6644,66.8428,55900.0
2015-04-23 09:35:00,67.51,67.69,67.46,67.62,12000.0,66.9121,67.0906,66.8626,67.0212,12000.0
2015-04-23 09:40:00,67.62,67.92,67.61,67.92,18700.0,67.0212,67.3185,67.0113,67.3185,18700.0
2015-04-23 09:45:00,67.81,67.97,67.77,67.8,20600.0,67.2095,67.3681,67.1698,67.1996,20600.0
2015-04-23 09:50:00,67.79,67.87,67.75,67.81,27100.0,67.1897,67.269,67.15,67.2095,27100.0
2015-04-23 09:55:00,67.81,68.04,67.81,67.97,22700.0,67.2095,67.4375,67.2095,67.3681,22700.0
2015-04-23 10:00:00,68.02,68.13,67.79,67.79,32600.0,67.4176,67.5267,67.1897,67.1897,32600.0
2015-04-23 10:05:00,67.81,67.87,67.73,67.84,28200.0,67.2095,67.269,67.1302,67.2392,28200.0
2015-04-23 10:10:00,67.81,67.83,67.74,67.79,18300.0,67.2095,67.2293,67.1401,67.1897,18300.0
2015-04-23 10:15:00,67.8,67.83,67.74,67.78,25000.0,67.1996,67.2293,67.1401,67.1798,25000.0
2015-04-23 10:20:00,67.8,67.87,67.74,67.87,21600.0,67.1996,67.269,67.1401,67.269,21600.0
2015-04-23 10:25:00,67.86,67.99,67.86,67.95,45000.0,67.259,67.3879,67.259,67.3483,45000.0
2015-04-23 10:30:00,67.96,68.13,67.96,68.1,15200.0,67.3582,67.5267,67.3582,67.4969,15200.0
2015-04-23 10:35:00,68.11,68.13,67.91,67.96,17900.0,67.5068,67.5267,67.3086,67.3582,17900.0
2015-04-23 10:40:00,67.97,68.82,67.96,68.25,370200.0,67.3681,68.2105,67.3582,67.6456,370200.0
2015-04-23 10:45:00,68.25,68.55,68.21,68.34,129000.0,67.6456,67.9429,67.6059,67.7348,129000.0
2015-04-23 10:50:00,68.37,68.54,68.34,68.42,68300.0,67.7645,67.933,67.7348,67.8141,68300.0
2015-04-23 10:55:00,68.43,68.62,68.38,68.43,80400.0,67.824,68.0123,67.7744,67.824,80400.0
2015-04-23 11:00:00,68.43,68.61,68.34,68.59,69900.0,67.824,68.0024,67.7348,67.9826,69900.0
2015-04-23 11:05:00,68.57,68.62,68.46,68.5,44600.0,67.9628,68.0123,67.8537,67.8934,44600.0
2015-04-23 11:10:00,68.52,68.55,68.42,68.51,36200.0,67.9132,67.9429,67.8141,67.9033,36200.0
2015-04-23 11:15:00,68.51,68.53,68.44,68.48,28100.0,67.9033,67.9231,67.8339,67.8736,28100.0
2015-04-23 11:20:00,68.47,68.71,68.44,68.69,39200.0,67.8636,68.1015,67.8339,68.0817,39200.0
2015-04-23 11:25:00,68.68,68.85,68.66,68.82,41800.0,68.0718,68.2403,68.052,68.2105,41800.0
2015-04-23 11:30:00,68.84,68.9,68.75,68.86,71000.0,68.2304,68.2898,68.1412,68.2502,71000.0
2015-04-23 11:35:00,68.86,68.92,68.75,68.78,47800.0,68.2502,68.3097,68.1412,68.1709,47800.0
2015-04-23 11:40:00,68.78,68.91,68.69,68.77,23400.0,68.1709,68.2998,68.0817,68.161,23400.0
2015-04-23 11:45:00,68.77,68.77,68.56,68.59,23400.0,68.161,68.161,67.9529,67.9826,23400.0
2015-04-23 11:50:00,68.62,68.98,68.61,68.95,27300.0,68.0123,68.3691,68.0024,68.3394,27300.0
2015-04-23 11:55:00,68.93,69.05,68.84,68.87,30700.0,68.3196,68.4385,68.2304,68.2601,30700.0
2015-04-23 12:00:00,68.85,68.85,68.71,68.71,20800.0,68.2403,68.2403,68.1015,68.1015,20800.0
2015-04-23 12:05:00,68.7,68.77,68.66,68.76,21000.0,68.0916,68.161,68.052,68.1511,21000.0
2015-04-23 12:10:00,68.79,68.83,68.74,68.81,9900.0,68.1808,68.2205,68.1313,68.2006,9900.0
2015-04-23 12:15:00,68.82,68.83,68.75,68.76,7400.0,68.2105,68.2205,68.1412,68.1511,7400.0
2015-04-23 12:20:00,68.77,68.77,68.66,68.72,20800.0,68.161,68.161,68.052,68.1114,20800.0
2015-04-23 12:25:00,68.74,68.76,68.6,68.66,30400.0,68.1313,68.1511,67.9925,68.052,30400.0
2015-04-23 12:30:00,68.67,68.76,68.67,68.75,12000.0,68.0619,68.1511,68.0619,68.1412,12000.0
2015-04-23 12:35:00,68.78,68.92,68.78,68.89,17300.0,68.1709,68.3097,68.1709,68.2799,17300.0
2015-04-23 12:40:00,68.9,69.01,68.9,68.93,32000.0,68.2898,68.3989,68.2898,68.3196,32000.0
2015-04-23 12:45:00,68.93,68.98,68.93,68.95,12900.0,68.3196,68.3691,68.3196,68.3394,12900.0
2015-04-23 12:50:00,68.95,69.0,68.94,68.96,22200.0,68.3394,68.389,68.3295,68.3493,22200.0
2015-04-23 12:55:00,68.98,69.0,68.91,68.94,7300.0,68.3691,68.389,68.2998,68.3295,7300.0
2015-04-23 13:00:00,68.94,69.0,68.94,68.97,10200.0,68.3295,68.389,68.3295,68.3592,10200.0
2015-04-23 13:05:00,68.97,68.98,68.83,68.83,18300.0,68.3592,68.3691,68.2205,68.2205,18300.0
2015-04-23 13:10:00,68.82,68.84,68.79,68.83,18200.0,68.2105,68.2304,68.1808,68.2205,18200.0
2015-04-23 13:15:00,68.84,68.9,68.83,68.85,18700.0,68.2304,68.2898,68.2205,68.2403,18700.0
2015-04-23 13:20:00,68.86,69.03,68.85,68.94,40300.0,68.2502,68.4187,68.2403,68.3295,40300.0
2015-04-23 13:25:00,68.94,68.97,68.92,68.94,10200.0,68.3295,68.3592,68.3097,68.3295,10200.0
2015-04-23 13:30:00,68.92,68.99,68.9,68.99,14000.0,68.3097,68.379,68.2898,68.379,14000.0
2015-04-23 13:35:00,69.0,69.04,68.97,69.04,34600.0,68.389,68.4286,68.3592,68.4286,34600.0
2015-04-23 13:40:00,69.04,69.09,68.94,68.95,19200.0,68.4286,68.4782,68.3295,68.3394,19200.0
2015-04-23 13:45:00,68.94,68.94,68.87,68.88,16600.0,68.3295,68.3295,68.2601,68.27,16600.0
2015-04-23 13:50:00,68.88,68.88,68.8,68.81,11300.0,68.27,68.27,68.1907,68.2006,11300.0
2015-04-23 13:55:00,68.8,68.85,68.77,68.78,14500.0,68.1907,68.2403,68.161,68.1709,14500.0
2015-04-23 14:00:00,68.8,68.83,68.71,68.78,32000.0,68.1907,68.2205,68.1015,68.1709,32000.0
2015-04-23 14:05:00,68.77,68.87,68.76,68.86,19200.0,68.161,68.2601,68.1511,68.2502,19200.0
2015-04-23 14:10:00,68.86,68.87,68.81,68.81,11800.0,68.2502,68.2601,68.2006,68.2006,11800.0
2015-04-23 14:15:00,68.81,68.86,68.79,68.8,11100.0,68.2006,68.2502,68.1808,68.1907,11100.0
2015-04-23 14:20:00,68.8,68.86,68.73,68.73,18600.0,68.1907,68.2502,68.1213,68.1213,18600.0
2015-04-23 14:25:00,68.74,68.81,68.74,68.79,18100.0,68.1313,68.2006,68.1313,68.1808,18100.0
2015-04-23 14:30:00,68.79,68.81,68.78,68.79,16100.0,68.1808,68.2006,68.1709,68.1808,16100.0
2015-04-23 14:35:00,68.79,68.8,68.6,68.61,27500.0,68.1808,68.1907,67.9925,68.0024,27500.0
2015-04-23 14:40:00,68.6,68.75,68.6,68.74,20700.0,67.9925,68.1412,67.9925,68.1313,20700.0
2015-04-23 14:45:00,68.73,68.78,68.72,68.74,14400.0,68.1213,68.1709,68.1114,68.1313,14400.0
2015-04-23 14:50:00,68.72,68.74,68.64,68.7,17000.0,68.1114,68.1313,68.0321,68.0916,17000.0
2015-04-23 14:55:00,68.7,68.8,68.7,68.75,10800.0,68.0916,68.1907,68.0916,68.1412,10800.0
2015-04-23 15:00:00,68.75,68.78,68.72,68.75,30800.0,68.1412,68.1709,68.1114,68.1412,30800.0
2015-04-23 15:05:00,68.74,68.78,68.72,68.76,44100.0,68.1313,68.1709,68.1114,68.1511,44100.0
2015-04-23 15:10:00,68.75,68.82,68.74,68.78,18000.0,68.1412,68.2105,68.1313,68.1709,18000.0
2015-04-23 15:15:00,68.77,68.84,68.75,68.76,34400.0,68.161,68.2304,68.1412,68.1511,34400.0
2015-04-23 15:20:00,68.77,68.77,68.61,68.63,25100.0,68.161,68.161,68.0024,68.0222,25100.0
2015-04-23 15:25:00,68.64,68.69,68.63,68.64,18500.0,68.0321,68.0817,68.0222,68.0321,18500.0
2015-04-23 15:30:00,68.64,68.64,68.57,68.6,29300.0,68.0321,68.0321,67.9628,67.9925,29300.0
2015-04-23 15:35:00,68.59,68.64,68.57,68.61,47200.0,67.9826,68.0321,67.9628,68.0024,47200.0
2015-04-23 15:40:00,68.6,68.62,68.51,68.54,54700.0,67.9925,68.0123,67.9033,67.933,54700.0
2015-04-23 15:45:00,68.54,68.6,68.53,68.59,58700.0,67.933,67.9925,67.9231,67.9826,58700.0
2015-04-23 15:50:00,68.59,68.6,68.56,68.58,98800.0,67.9826,67.9925,67.9529,67.9727,98800.0
2015-04-23 15:55:00,68.57,68.57,68.45,68.48,251100.0,67.9628,67.9628,67.8438,67.8736,251100.0
2015-04-24 09:30:00,68.6,68.71,67.96,68.21,127500.0,67.9925,68.1015,67.3582,67.6059,127500.0
2015-04-24 09:35:00,68.24,68.28,67.38,67.42,52900.0,67.6357,67.6753,66.7833,66.8229,52900.0
2015-04-24 09:40:00,67.42,67.85,67.41,67.8,31500.0,66.8229,67.2491,66.813,67.1996,31500.0
2015-04-24 09:45:00,67.77,67.97,67.68,67.83,27300.0,67.1698,67.3681,67.0806,67.2293,27300.0
2015-04-24 09:50:00,67.83,67.91,67.82,67.82,16100.0,67.2293,67.3086,67.2194,67.2194,16100.0
2015-04-24 09:55:00,67.85,68.03,67.82,68.0,24500.0,67.2491,67.4275,67.2194,67.3978,24500.0
2015-04-24 10:00:00,68.0,68.07,67.89,67.98,25400.0,67.3978,67.4672,67.2888,67.378,25400.0
2015-04-24 10:05:00,67.97,67.97,67.82,67.82,40600.0,67.3681,67.3681,67.2194,67.2194,40600.0
2015-04-24 10:10:00,67.83,68.09,67.82,67.99,25000.0,67.2293,67.487,67.2194,67.3879,25000.0
2015-04-24 10:15:00,68.0,68.14,67.98,68.02,31700.0,67.3978,67.5366,67.378,67.4176,31700.0
2015-04-24 10:20:00,68.04,68.1,67.99,68.06,12800.0,67.4375,67.4969,67.3879,67.4573,12800.0
2015-04-24 10:25:00,68.05,68.18,68.04,68.08,11000.0,67.4474,67.5762,67.4375,67.4771,11000.0
2015-04-24 10:30:00,68.09,68.22,68.08,68.2,40700.0,67.487,67.6159,67.4771,67.596,40700.0
2015-04-24 10:35:00,68.2,68.3,68.14,68.16,16900.0,67.596,67.6952,67.5366,67.5564,16900.0
2015-04-24 10:40:00,68.18,68.24,68.12,68.2,9600.0,67.5762,67.6357,67.5167,67.596,9600.0
2015-04-24 10:45:00,68.18,68.2,68.13,68.18,8400.0,67.5762,67.596,67.5267,67.5762,8400.0
2015-04-24 10:50:00,68.2,68.24,68.12,68.14,8500.0,67.596,67.6357,67.5167,67.5366,8500.0
2015-04-24 10:55:00,68.13,68.25,68.13,68.25,8400.0,67.5267,67.6456,67.5267,67.6456,8400.0
2015-04-24 11:00:00,68.27,68.3,68.21,68.3,7500.0,67.6654,67.6952,67.6059,67.6952,7500.0
2015-04-24 11:05:00,68.29,68.41,68.28,68.32,19000.0,67.6852,67.8042,67.6753,67.715,19000.0
2015-04-24 11:10:00,68.35,68.38,68.32,68.34,13600.0,67.7447,67.7744,67.715,67.7348,13600.0
2015-04-24 11:15:00,68.35,68.38,68.27,68.34,17400.0,67.7447,67.7744,67.6654,67.7348,17400.0
2015-04-24 11:20:00,68.36,68.43,68.27,68.27,22500.0,67.7546,67.824,67.6654,67.6654,22500.0
2015-04-24 11:25:00,68.26,68.27,68.21,68.24,8300.0,67.6555,67.6654,67.6059,67.6357,8300.0
2015-04-24 11:30:00,68.25,68.27,68.21,68.25,5600.0,67.6456,67.6654,67.6059,67.6456,5600.0
2015-04-24 11:35:00,68.24,68.28,68.21,68.21,12700.0,67.6357,67.6753,67.6059,67.6059,12700.0
2015-04-24 11:40:00,68.22,68.33,68.19,68.26,19300.0,67.6159,67.7249,67.5861,67.6555,19300.0
2015-04-24 11:45:00,68.25,68.26,68.14,68.17,6900.0,67.6456,67.6555,67.5366,67.5663,6900.0
2015-04-24 11:50:00,68.17,68.19,68.06,68.12,8200.0,67.5663,67.5861,67.4573,67.5167,8200.0
2015-04-24 11:55:00,68.1,68.17,68.08,68.15,10700.0,67.4969,67.5663,67.4771,67.5465,10700.0
2015-04-24 12:00:00,68.12,68.21,68.12,68.2,8400.0,67.5167,67.6059,67.5167,67.596,8400.0
2015-04-24 12:05:00,68.2,68.21,68.16,68.18,10100.0,67.596,67.6059,67.5564,67.5762,10100.0
2015-04-24 12:10:00,68.17,68.23,68.14,68.23,5600.0,67.5663,67.6258,67.5366,67.6258,5600.0
2015-04-24 12:15:00,68.22,68.22,68.16,68.2,7500.0,67.6159,67.6159,67.5564,67.596,7500.0
2015-04-24 12:20:00,68.2,68.25,68.15,68.17,10000.0,67.596,67.6456,67.5465,67.5663,10000.0
2015-04-24 12:25:00,68.18,68.2,68.09,68.09,11100.0,67.5762,67.596,67.487,67.487,11100.0
2015-04-24 12:30:00,68.09,68.17,68.05,68.17,7700.0,67.487,67.5663,67.4474,67.5663,7700.0
2015-04-24 12:35:00,68.16,68.16,68.09,68.09,2700.0,67.5564,67.5564,67.487,67.487,2700.0
2015-04-24 12:40:00,68.07,68.09,68.02,68.07,11000.0,67.4672,67.487,67.4176,67.4672,11000.0
2015-04-24 12:45:00,68.07,68.08,67.91,67.92,36500.0,67.4672,67.4771,67.3086,67.3185,36500.0
2015-04-24 12:50:00,67.92,68.03,67.91,68.0,3500.0,67.3185,67.4275,67.3086,67.3978,3500.0
2015-04-24 12:55:00,67.98,68.05,67.98,68.02,5100.0,67.378,67.4474,67.378,67.4176,5100.0
2015-04-24 13:00:00,68.02,68.07,68.02,68.03,9200.0,67.4176,67.4672,67.4176,67.4275,9200.0
2015-04-24 13:05:00,68.03,68.05,67.98,68.02,11600.0,67.4275,67.4474,67.378,67.4176,11600.0
2015-04-24 13:10:00,68.02,68.05,67.98,68.05,4400.0,67.4176,67.4474,67.378,67.4474,4400.0
2015-04-24 13:15:00,68.04,68.06,68.02,68.03,1300.0,67.4375,67.4573,67.4176,67.4275,1300.0
2015-04-24 13:20:00,68.08,68.09,68.05,68.07,6700.0,67.4771,67.487,67.4474,67.4672,6700.0
2015-04-24 13:25:00,68.06,68.11,68.04,68.11,9800.0,67.4573,67.5068,67.4375,67.5068,9800.0
2015-04-24 13:30:00,68.12,68.13,68.06,68.06,8200.0,67.5167,67.5267,67.4573,67.4573,8200.0
2015-04-24 13:35:00,68.03,68.04,67.97,67.98,6000.0,67.4275,67.4375,67.3681,67.378,6000.0
2015-04-24 13:40:00,67.98,68.0,67.9,67.97,14700.0,67.378,67.3978,67.2987,67.3681,14700.0
2015-04-24 13:45:00,67.95,68.03,67.91,67.93,7700.0,67.3483,67.4275,67.3086,67.3284,7700.0
2015-04-24 13:50:00,67.89,67.91,67.87,67.91,5000.0,67.2888,67.3086,67.269,67.3086,5000.0
2015-04-24 13:55:00,67.89,67.93,67.85,67.85,6900.0,67.2888,67.3284,67.2491,67.2491,6900.0
2015-04-24 14:00:00,67.85,67.94,67.85,67.9,9300.0,67.2491,67.3383,67.2491,67.2987,9300.0
2015-04-24 14:05:00,67.9,67.93,67.82,67.82,11500.0,67.2987,67.3284,67.2194,67.2194,11500.0
2015-04-24 14:10:00,67.82,67.85,67.79,67.85,11600.0,67.2194,67.2491,67.1897,67.2491,11600.0
2015-04-24 14:15:00,67.84,67.87,67.79,67.8,11000.0,67.2392,67.269,67.1897,67.1996,11000.0
2015-04-24 14:20:00,67.79,67.82,67.76,67.81,23900.0,67.1897,67.2194,67.1599,67.2095,23900.0
2015-04-24 14:25:00,67.81,67.91,67.8,67.91,9300.0,67.2095,67.3086,67.1996,67.3086,9300.0
2015-04-24 14:30:00,67.93,67.93,67.85,67.86,10500.0,67.3284,67.3284,67.2491,67.259,10500.0
2015-04-24 14:35:00,67.89,67.96,67.88,67.94,7100.0,67.2888,67.3582,67.2789,67.3383,7100.0
2015-04-24 14:40:00,67.94,68.03,67.89,68.02,7900.0,67.3383,67.4275,67.2888,67.4176,7900.0
2015-04-24 14:45:00,68.03,68.04,67.9,67.9,13100.0,67.4275,67.4375,67.2987,67.2987,13100.0
2015-04-24 14:50:00,67.92,67.96,67.86,67.89,9300.0,67.3185,67.3582,67.259,67.2888,9300.0
2015-04-24 14:55:00,67.89,67.91,67.79,67.88,10900.0,67.2888,67.3086,67.1897,67.2789,10900.0
2015-04-24 15:00:00,67.87,67.9,67.8,67.83,9300.0,67.269,67.2987,67.1996,67.2293,9300.0
2015-04-24 15:05:00,67.82,67.92,67.81,67.91,16000.0,67.2194,67.3185,67.2095,67.3086,16000.0
2015-04-24 15:10:00,67.91,67.96,67.79,67.81,39400.0,67.3086,67.3582,67.1897,67.2095,39400.0
2015-04-24 15:15:00,67.83,67.84,67.72,67.72,19100.0,67.2293,67.2392,67.1203,67.1203,19100.0
2015-04-24 15:20:00,67.71,67.77,67.67,67.71,23800.0,67.1104,67.1698,67.0707,67.1104,23800.0
2015-04-24 15:25:00,67.7,67.71,67.59,67.61,50400.0,67.1005,67.1104,66.9914,67.0113,50400.0
2015-04-24 15:30:00,67.62,67.64,67.58,67.63,55500.0,67.0212,67.041,66.9815,67.0311,55500.0
2015-04-24 15:35:00,67.62,67.84,67.61,67.82,70300.0,67.0212,67.2392,67.0113,67.2194,70300.0
2015-04-24 15:40:00,67.82,67.85,67.79,67.81,37400.0,67.2194,67.2491,67.1897,67.2095,37400.0
2015-04-24 15:45:00,67.81,67.89,67.81,67.86,45300.0,67.2095,67.2888,67.2095,67.259,45300.0
2015-04-24 15:50:00,67.86,67.87,67.81,67.86,49800.0,67.259,67.269,67.2095,67.259,49800.0
2015-04-24 15:55:00,67.86,67.87,67.82,67.83,86400.0,67.259,67.269,67.2194,67.2293,86400.0
2015-04-27 09:30:00,68.46,68.46,67.96,68.02,95400.0,67.8537,67.8537,67.3582,67.4176,95400.0
2015-04-27 09:35:00,68.07,68.13,67.91,68.11,28100.0,67.4672,67.5267,67.3086,67.5068,28100.0
2015-04-27 09:40:00,68.11,68.4,68.11,68.39,38200.0,67.5068,67.7943,67.5068,67.7844,38200.0
2015-04-27 09:45:00,68.38,68.43,68.26,68.34,38800.0,67.7744,67.824,67.6555,67.7348,38800.0
2015-04-27 09:50:00,68.36,68.63,68.3,68.63,32500.0,67.7546,68.0222,67.6952,68.0222,32500.0
2015-04-27 09:55:00,68.64,68.75,68.62,68.73,20400.0,68.0321,68.1412,68.0123,68.1213,20400.0
2015-04-27 10:00:00,68.73,68.94,68.71,68.76,51000.0,68.1213,68.3295,68.1015,68.1511,51000.0
2015-04-27 10:05:00,68.74,68.79,68.68,68.71,14300.0,68.1313,68.1808,68.0718,68.1015,14300.0
2015-04-27 10:10:00,68.71,68.75,68.59,68.65,31400.0,68.1015,68.1412,67.9826,68.0421,31400.0
2015-04-27 10:15:00,68.65,68.71,68.63,68.68,49300.0,68.0421,68.1015,68.0222,68.0718,49300.0
2015-04-27 10:20:00,68.67,68.71,68.63,68.67,32900.0,68.0619,68.1015,68.0222,68.0619,32900.0
2015-04-27 10:25:00,68.67,68.76,68.66,68.71,55600.0,68.0619,68.1511,68.052,68.1015,55600.0
2015-04-27 10:30:00,68.71,68.73,68.63,68.65,23800.0,68.1015,68.1213,68.0222,68.0421,23800.0
2015-04-27 10:35:00,68.64,68.66,68.55,68.6,12200.0,68.0321,68.052,67.9429,67.9925,12200.0
2015-04-27 10:40:00,68.59,68.66,68.52,68.56,19700.0,67.9826,68.052,67.9132,67.9529,19700.0
2015-04-27 10:45:00,68.54,68.64,68.49,68.59,19000.0,67.933,68.0321,67.8835,67.9826,19000.0
2015-04-27 10:50:00,68.56,68.56,68.43,68.44,11300.0,67.9529,67.9529,67.824,67.8339,11300.0
2015-04-27 10:55:00,68.45,68.45,68.29,68.31,22500.0,67.8438,67.8438,67.6852,67.7051,22500.0
2015-04-27 11:00:00,68.28,68.42,68.26,68.37,19000.0,67.6753,67.8141,67.6555,67.7645,19000.0
2015-04-27 11:05:00,68.37,68.5,68.33,68.49,31000.0,67.7645,67.8934,67.7249,67.8835,31000.0
2015-04-27 11:10:00,68.47,68.65,68.45,68.65,19000.0,67.8636,68.0421,67.8438,68.0421,19000.0
2015-04-27 11:15:00,68.65,68.72,68.6,68.7,12000.0,68.0421,68.1114,67.9925,68.0916,12000.0
2015-04-27 11:20:00,68.72,68.77,68.68,68.77,17700.0,68.1114,68.161,68.0718,68.161,17700.0
2015-04-27 11:25:00,68.78,68.78,68.71,68.72,8700.0,68.1709,68.1709,68.1015,68.1114,8700.0
2015-04-27 11:30:00,68.71,68.74,68.67,68.69,45800.0,68.1015,68.1313,68.0619,68.0817,45800.0
2015-04-27 11:35:00,68.71,68.79,68.71,68.72,12000.0,68.1015,68.1808,68.1015,68.1114,12000.0
2015-04-27 11:40:00,68.71,68.74,68.69,68.72,9500.0,68.1015,68.1313,68.0817,68.1114,9500.0
2015-04-27 11:45:00,68.74,68.83,68.71,68.75,33700.0,68.1313,68.2205,68.1015,68.1412,33700.0
2015-04-27 11:50:00,68.74,68.76,68.64,68.64,17900.0,68.1313,68.1511,68.0321,68.0321,17900.0
2015-04-27 11:55:00,68.65,68.66,68.54,68.63,13800.0,68.0421,68.052,67.933,68.0222,13800.0
2015-04-27 12:00:00,68.64,68.64,68.54,68.56,12000.0,68.0321,68.0321,67.933,67.9529,12000.0
2015-04-27 12:05:00,68.56,68.59,68.54,68.59,24500.0,67.9529,67.9826,67.933,67.9826,24500.0
2015-04-27 12:10:00,68.59,68.59,68.47,68.5,36500.0,67.9826,67.9826,67.8636,67.8934,36500.0
2015-04-27 12:15:00,68.49,68.52,68.31,68.33,26300.0,67.8835,67.9132,67.7051,67.7249,26300.0
2015-04-27 12:20:00,68.33,68.43,68.29,68.43,13100.0,67.7249,67.824,67.6852,67.824,13100.0
2015-04-27 12:25:00,68.44,68.49,68.42,68.48,10100.0,67.8339,67.8835,67.8141,67.8736,10100.0
2015-04-27 12:30:00,68.49,68.53,68.38,68.39,15700.0,67.8835,67.9231,67.7744,67.7844,15700.0
2015-04-27 12:35:00,68.39,68.48,68.37,68.42,6400.0,67.7844,67.8736,67.7645,67.8141,6400.0
2015-04-27 12:40:00,68.41,68.44,68.31,68.33,16200.0,67.8042,67.8339,67.7051,67.7249,16200.0
2015-04-27 12:45:00,68.33,68.39,68.29,68.34,21100.0,67.7249,67.7844,67.6852,67.7348,21100.0
2015-04-27 12:50:00,68.35,68.36,68.31,68.35,16600.0,67.7447,67.7546,67.7051,67.7447,16600.0
2015-04-27 12:55:00,68.35,68.35,68.24,68.29,11600.0,67.7447,67.7447,67.6357,67.6852,11600.0
2015-04-27 13:00:00,68.29,68.38,68.29,68.36,6000.0,67.6852,67.7744,67.6852,67.7546,6000.0
2015-04-27 13:05:00,68.38,68.43,68.37,68.41,8700.0,67.7744,67.824,67.7645,67.8042,8700.0
2015-04-27 13:10:00,68.42,68.42,68.28,68.28,5000.0,67.8141,67.8141,67.6753,67.6753,5000.0
2015-04-27 13:15:00,68.27,68.29,68.19,68.19,15200.0,67.6654,67.6852,67.5861,67.5861,15200.0
2015-04-27 13:20:00,68.21,68.26,68.17,68.25,15600.0,67.6059,67.6555,67.5663,67.6456,15600.0
2015-04-27 13:25:00,68.25,68.33,68.2,68.31,6700.0,67.6456,67.7249,67.596,67.7051,6700.0
2015-04-27 13:30:00,68.31,68.32,68.23,68.27,5300.0,67.7051,67.715,67.6258,67.6654,5300.0
2015-04-27 13:35:00,68.28,68.35,68.27,68.33,8700.0,67.6753,67.7447,67.6654,67.7249,8700.0
2015-04-27 13:40:00,68.29,68.32,68.23,68.23,11600.0,67.6852,67.715,67.6258,67.6258,11600.0
2015-04-27 13:45:00,68.23,68.3,68.19,68.2,19300.0,67.6258,67.6952,67.5861,67.596,19300.0
2015-04-27 13:50:00,68.21,68.24,68.18,68.2,9100.0,67.6059,67.6357,67.5762,67.596,9100.0
2015-04-27 13:55:00,68.21,68.23,68.16,68.17,17500.0,67.6059,67.6258,67.5564,67.5663,17500.0
2015-04-27 14:00:00,68.16,68.19,68.0,68.01,17700.0,67.5564,67.5861,67.3978,67.4077,17700.0
2015-04-27 14:05:00,68.03,68.11,68.01,68.08,11400.0,67.4275,67.5068,67.4077,67.4771,11400.0
2015-04-27 14:10:00,68.08,68.11,68.04,68.06,10200.0,67.4771,67.5068,67.4375,67.4573,10200.0
2015-04-27 14:15:00,68.06,68.08,67.98,68.08,12000.0,67.4573,67.4771,67.378,67.4771,12000.0
2015-04-27 14:20:00,68.07,68.13,68.03,68.11,9200.0,67.4672,67.5267,67.4275,67.5068,9200.0
2015-04-27 14:25:00,68.11,68.18,68.09,68.14,12000.0,67.5068,67.5762,67.487,67.5366,12000.0
2015-04-27 14:30:00,68.14,68.14,68.02,68.03,11700.0,67.5366,67.5366,67.4176,67.4275,11700.0
2015-04-27 14:35:00,68.04,68.04,67.89,67.89,16100.0,67.4375,67.4375,67.2888,67.2888,16100.0
2015-04-27 14:40:00,67.9,67.98,67.89,67.95,19400.0,67.2987,67.378,67.2888,67.3483,19400.0
2015-04-27 14:45:00,67.95,67.99,67.93,67.99,10200.0,67.3483,67.3879,67.3284,67.3879,10200.0
2015-04-27 14:50:00,67.98,67.98,67.92,67.96,13200.0,67.378,67.378,67.3185,67.3582,13200.0
2015-04-27 14:55:00,67.97,68.05,67.95,68.01,8800.0,67.3681,67.4474,67.3483,67.4077,8800.0
2015-04-27 15:00:00,68.0,68.11,67.99,68.04,12300.0,67.3978,67.5068,67.3879,67.4375,12300.0
2015-04-27 15:05:00,68.04,68.06,68.0,68.0,16000.0,67.4375,67.4573,67.3978,67.3978,16000.0
2015-04-27 15:10:00,68.0,68.05,67.98,68.0,12300.0,67.3978,67.4474,67.378,67.3978,12300.0
2015-04-27 15:15:00,68.0,68.0,67.84,67.84,36600.0,67.3978,67.3978,67.2392,67.2392,36600.0
2015-04-27 15:20:00,67.84,67.89,67.83,67.89,42100.0,67.2392,67.2888,67.2293,67.2888,42100.0
2015-04-27 15:25:00,67.89,67.9,67.83,67.83,23400.0,67.2888,67.2987,67.2293,67.2293,23400.0
2015-04-27 15:30:00,67.83,67.85,67.79,67.83,31100.0,67.2293,67.2491,67.1897,67.2293,31100.0
2015-04-27 15:35:00,67.84,67.91,67.83,67.88,32700.0,67.2392,67.3086,67.2293,67.2789,32700.0
2015-04-27 15:40:00,67.88,67.9,67.85,67.87,27400.0,67.2789,67.2987,67.2491,67.269,27400.0
2015-04-27 15:45:00,67.87,67.91,67.7,67.72,88700.0,67.269,67.3086,67.1005,67.1203,88700.0
2015-04-27 15:50:00,67.71,67.76,67.71,67.72,81500.0,67.1104,67.1599,67.1104,67.1203,81500.0
2015-04-27 15:55:00,67.73,67.84,67.72,67.82,117700.0,67.1302,67.2392,67.1203,67.2194,117700.0
2015-04-28 09:30:00,67.97,67.97,67.65,67.65,49800.0,67.3681,67.3681,67.0509,67.0509,49800.0
2015-04-28 09:35:00,67.69,67.94,67.63,67.91,66000.0,67.0906,67.3383,67.0311,67.3086,66000.0
2015-04-28 09:40:00,67.92,68.34,67.92,68.26,24200.0,67.3185,67.7348,67.3185,67.6555,24200.0
2015-04-28 09:45:00,68.26,68.31,67.98,67.99,20700.0,67.6555,67.7051,67.378,67.3879,20700.0
2015-04-28 09:50:00,67.97,68.13,67.93,68.13,10500.0,67.3681,67.5267,67.3284,67.5267,10500.0
2015-04-28 09:55:00,68.13,68.14,67.81,67.86,21100.0,67.5267,67.5366,67.2095,67.259,21100.0
2015-04-28 10:00:00,67.86,67.86,67.37,67.4,30500.0,67.259,67.259,66.7734,66.8031,30500.0
2015-04-28 10:05:00,67.4,67.47,67.1,67.16,57900.0,66.8031,66.8725,66.5058,66.5652,57900.0
2015-04-28 10:10:00,67.15,67.18,66.88,66.88,39300.0,66.5553,66.5851,66.2877,66.2877,39300.0
2015-04-28 10:15:00,66.88,67.02,66.85,66.96,34300.0,66.2877,66.4265,66.258,66.367,34300.0
2015-04-28 10:20:00,66.98,67.21,66.98,67.18,50800.0,66.3868,66.6148,66.3868,66.5851,50800.0
2015-04-28 10:25:00,67.2,67.25,67.04,67.09,43200.0,66.6049,66.6545,66.4463,66.4959,43200.0
2015-04-28 10:30:00,67.09,67.3,67.02,67.28,29500.0,66.4959,66.704,66.4265,66.6842,29500.0
2015-04-28 10:35:00,67.29,67.29,67.13,67.2,45300.0,66.6941,66.6941,66.5355,66.6049,45300.0
2015-04-28 10:40:00,67.19,67.32,67.17,67.3,32600.0,66.595,66.7238,66.5752,66.704,32600.0
2015-04-28 10:45:00,67.28,67.41,67.27,67.36,21100.0,66.6842,66.813,66.6743,66.7635,21100.0
2015-04-28 10:50:00,67.34,67.5,67.23,67.29,26400.0,66.7437,66.9022,66.6346,66.6941,26400.0
2015-04-28 10:55:00,67.27,67.33,67.2,67.2,36200.0,66.6743,66.7337,66.6049,66.6049,36200.0
2015-04-28 11:00:00,67.21,67.5,67.21,67.47,29800.0,66.6148,66.9022,66.6148,66.8725,29800.0
2015-04-28 11:05:00,67.48,67.54,67.45,67.49,15100.0,66.8824,66.9419,66.8527,66.8923,15100.0
2015-04-28 11:10:00,67.49,67.53,67.36,67.36,36600.0,66.8923,66.932,66.7635,66.7635,36600.0
2015-04-28 11:15:00,67.36,67.4,67.29,67.34,21900.0,66.7635,66.8031,66.6941,66.7437,21900.0
2015-04-28 11:20:00,67.37,67.38,67.25,67.26,22700.0,66.7734,66.7833,66.6545,66.6644,22700.0
2015-04-28 11:25:00,67.26,67.46,67.25,67.44,18800.0,66.6644,66.8626,66.6545,66.8428,18800.0
2015-04-28 11:30:00,67.44,67.52,67.34,67.4,30100.0,66.8428,66.9221,66.7437,66.8031,30100.0
2015-04-28 11:35:00,67.45,67.45,67.29,67.31,42900.0,66.8527,66.8527,66.6941,66.7139,42900.0
2015-04-28 11:40:00,67.31,67.32,67.18,67.18,19500.0,66.7139,66.7238,66.5851,66.5851,19500.0
2015-04-28 11:45:00,67.2,67.39,67.18,67.38,16900.0,66.6049,66.7932,66.5851,66.7833,16900.0
2015-04-28 11:50:00,67.38,67.52,67.34,67.42,44000.0,66.7833,66.9221,66.7437,66.8229,44000.0
2015-04-28 11:55:00,67.4,67.42,67.31,67.39,12900.0,66.8031,66.8229,66.7139,66.7932,12900.0
2015-04-28 12:00:00,67.39,67.44,67.36,67.38,12300.0,66.7932,66.8428,66.7635,66.7833,12300.0
2015-04-28 12:05:00,67.4,67.47,67.31,67.43,21500.0,66.8031,66.8725,66.7139,66.8329,21500.0
2015-04-28 12:10:00,67.43,67.51,67.4,67.46,15000.0,66.8329,66.9121,66.8031,66.8626,15000.0
2015-04-28 12:15:00,67.49,67.5,67.41,67.41,13500.0,66.8923,66.9022,66.813,66.813,13500.0
2015-04-28 12:20:00,67.39,67.45,67.34,67.35,10900.0,66.7932,66.8527,66.7437,66.7536,10900.0
2015-04-28 12:25:00,67.34,67.39,67.3,67.33,10600.0,66.7437,66.7932,66.704,66.7337,10600.0
2015-04-28 12:30:00,67.33,67.34,67.28,67.33,25200.0,66.7337,66.7437,66.6842,66.7337,25200.0
2015-04-28 12:35:00,67.33,67.34,67.26,67.26,12700.0,66.7337,66.7437,66.6644,66.6644,12700.0
2015-04-28 12:40:00,67.26,67.29,67.24,67.28,16400.0,66.6644,66.6941,66.6445,66.6842,16400.0
2015-04-28 12:45:00,67.29,67.31,67.28,67.3,15400.0,66.6941,66.7139,66.6842,66.704,15400.0
2015-04-28 12:50:00,67.3,67.44,67.29,67.42,13900.0,66.704,66.8428,66.6941,66.8229,13900.0
2015-04-28 12:55:00,67.47,67.5,67.38,67.42,12700.0,66.8725,66.9022,66.7833,66.8229,12700.0
2015-04-28 13:00:00,67.42,67.42,67.37,67.4,13900.0,66.8229,66.8229,66.7734,66.8031,13900.0
2015-04-28 13:05:00,67.41,67.43,67.38,67.43,6100.0,66.813,66.8329,66.7833,66.8329,6100.0
2015-04-28 13:10:00,67.43,67.52,67.4,67.51,12700.0,66.8329,66.9221,66.8031,66.9121,12700.0
2015-04-28 13:15:00,67.51,67.53,67.45,67.51,7600.0,66.9121,66.932,66.8527,66.9121,7600.0
2015-04-28 13:20:00,67.5,67.53,67.44,67.45,19900.0,66.9022,66.932,66.8428,66.8527,19900.0
2015-04-28 13:25:00,67.46,67.47,67.35,67.38,12500.0,66.8626,66.8725,66.7536,66.7833,12500.0
2015-04-28 13:30:00,67.38,67.39,67.31,67.32,10700.0,66.7833,66.7932,66.7139,66.7238,10700.0
2015-04-28 13:35:00,67.32,67.35,67.31,67.34,4100.0,66.7238,66.7536,66.7139,66.7437,4100.0
2015-04-28 13:40:00,67.33,67.47,67.32,67.47,9400.0,66.7337,66.8725,66.7238,66.8725,9400.0
2015-04-28 13:45:00,67.48,67.48,67.39,67.41,5700.0,66.8824,66.8824,66.7932,66.813,5700.0
2015-04-28 13:50:00,67.39,67.43,67.37,67.4,5400.0,66.7932,66.8329,66.7734,66.8031,5400.0
2015-04-28 13:55:00,67.43,67.43,67.26,67.26,16900.0,66.8329,66.8329,66.6644,66.6644,16900.0
2015-04-28 14:00:00,67.26,67.27,67.19,67.2,16700.0,66.6644,66.6743,66.595,66.6049,16700.0
2015-04-28 14:05:00,67.2,67.2,67.08,67.09,43100.0,66.6049,66.6049,66.486,66.4959,43100.0
2015-04-28 14:10:00,67.08,67.11,67.03,67.03,29700.0,66.486,66.5157,66.4364,66.4364,29700.0
2015-04-28 14:15:00,67.03,67.03,66.93,66.94,65200.0,66.4364,66.4364,66.3373,66.3472,65200.0
2015-04-28 14:20:00,66.94,66.94,66.85,66.86,30900.0,66.3472,66.3472,66.258,66.2679,30900.0
2015-04-28 14:25:00,66.87,66.89,66.76,66.78,74700.0,66.2778,66.2976,66.1688,66.1886,74700.0
2015-04-28 14:30:00,66.78,66.99,66.75,66.99,57700.0,66.1886,66.3968,66.1589,66.3968,57700.0
2015-04-28 14:35:00,66.99,67.07,66.91,67.07,17900.0,66.3968,66.476,66.3175,66.476,17900.0
2015-04-28 14:40:00,67.08,67.13,66.91,66.91,23600.0,66.486,66.5355,66.3175,66.3175,23600.0
2015-04-28 14:45:00,66.94,67.0,66.9,66.92,17400.0,66.3472,66.4067,66.3076,66.3274,17400.0
2015-04-28 14:50:00,66.9,66.9,66.79,66.85,52700.0,66.3076,66.3076,66.1985,66.258,52700.0
2015-04-28 14:55:00,66.85,66.91,66.81,66.86,18500.0,66.258,66.3175,66.2183,66.2679,18500.0
2015-04-28 15:00:00,66.87,66.87,66.82,66.83,34700.0,66.2778,66.2778,66.2283,66.2382,34700.0
2015-04-28 15:05:00,66.84,66.89,66.79,66.82,41400.0,66.2481,66.2976,66.1985,66.2283,41400.0
2015-04-28 15:10:00,66.82,66.89,66.82,66.85,18700.0,66.2283,66.2976,66.2283,66.258,18700.0
2015-04-28 15:15:00,66.85,66.86,66.74,66.74,45200.0,66.258,66.2679,66.149,66.149,45200.0
2015-04-28 15:20:00,66.74,66.77,66.66,66.67,55000.0,66.149,66.1787,66.0697,66.0796,55000.0
2015-04-28 15:25:00,66.68,66.78,66.57,66.78,48200.0,66.0895,66.1886,65.9805,66.1886,48200.0
2015-04-28 15:30:00,66.78,66.87,66.76,66.79,41500.0,66.1886,66.2778,66.1688,66.1985,41500.0
2015-04-28 15:35:00,66.8,66.83,66.76,66.78,39000.0,66.2084,66.2382,66.1688,66.1886,39000.0
2015-04-28 15:40:00,66.79,66.86,66.79,66.86,42500.0,66.1985,66.2679,66.1985,66.2679,42500.0
2015-04-28 15:45:00,66.86,66.9,66.67,66.69,127900.0,66.2679,66.3076,66.0796,66.0994,127900.0
2015-04-28 15:50:00,66.7,66.85,66.67,66.8,83800.0,66.1093,66.258,66.0796,66.2084,83800.0
2015-04-28 15:55:00,66.8,66.89,66.77,66.89,107700.0,66.2084,66.2976,66.1787,66.2976,107700.0
2015-04-29 09:30:00,66.31,66.6,66.25,66.53,113800.0,65.7228,66.0102,65.6633,65.9408,113800.0
2015-04-29 09:35:00,66.6,66.98,66.56,66.98,36500.0,66.0102,66.3868,65.9706,66.3868,36500.0
2015-04-29 09:40:00,66.98,67.15,66.97,67.0,37000.0,66.3868,66.5553,66.3769,66.4067,37000.0
2015-04-29 09:45:00,67.01,67.02,66.81,66.88,35300.0,66.4166,66.4265,66.2183,66.2877,35300.0
2015-04-29 09:50:00,66.9,66.95,66.8,66.92,18200.0,66.3076,66.3571,66.2084,66.3274,18200.0
2015-04-29 09:55:00,66.95,66.95,66.73,66.79,18100.0,66.3571,66.3571,66.1391,66.1985,18100.0
2015-04-29 10:00:00,66.79,66.81,66.51,66.6,33900.0,66.1985,66.2183,65.921,66.0102,33900.0
2015-04-29 10:05:00,66.59,66.69,66.51,66.61,51100.0,66.0003,66.0994,65.921,66.0201,51100.0
2015-04-29 10:10:00,66.65,66.72,66.6,66.65,20200.0,66.0598,66.1291,66.0102,66.0598,20200.0
2015-04-29 10:15:00,66.64,66.67,66.54,66.6,19300.0,66.0499,66.0796,65.9507,66.0102,19300.0
2015-04-29 10:20:00,66.6,66.65,66.43,66.45,28800.0,66.0102,66.0598,65.8417,65.8615,28800.0
2015-04-29 10:25:00,66.44,66.54,66.36,66.39,18600.0,65.8516,65.9507,65.7723,65.8021,18600.0
2015-04-29 10:30:00,66.4,66.53,66.37,66.52,20000.0,65.812,65.9408,65.7822,65.9309,20000.0
2015-04-29 10:35:00,66.55,66.64,66.44,66.6,21600.0,65.9607,66.0499,65.8516,66.0102,21600.0
2015-04-29 10:40:00,66.61,66.66,66.55,66.59,20500.0,66.0201,66.0697,65.9607,66.0003,20500.0
2015-04-29 10:45:00,66.61,66.64,66.52,66.64,11900.0,66.0201,66.0499,65.9309,66.0499,11900.0
2015-04-29 10:50:00,66.64,66.67,66.54,66.55,23000.0,66.0499,66.0796,65.9507,65.9607,23000.0
2015-04-29 10:55:00,66.53,66.64,66.48,66.54,19200.0,65.9408,66.0499,65.8913,65.9507,19200.0
2015-04-29 11:00:00,66.52,66.69,66.52,66.66,21500.0,65.9309,66.0994,65.9309,66.0697,21500.0
2015-04-29 11:05:00,66.66,66.74,66.66,66.72,14100.0,66.0697,66.149,66.0697,66.1291,14100.0
2015-04-29 11:10:00,66.74,66.74,66.51,66.53,15000.0,66.149,66.149,65.921,65.9408,15000.0
2015-04-29 11:15:00,66.54,66.57,66.44,66.48,19300.0,65.9507,65.9805,65.8516,65.8913,19300.0
2015-04-29 11:20:00,66.47,66.57,66.45,66.48,11500.0,65.8814,65.9805,65.8615,65.8913,11500.0
2015-04-29 11:25:00,66.48,66.51,66.41,66.45,13900.0,65.8913,65.921,65.8219,65.8615,13900.0
2015-04-29 11:30:00,66.44,66.47,66.3,66.35,16100.0,65.8516,65.8814,65.7129,65.7624,16100.0
2015-04-29 11:35:00,66.34,66.35,66.26,66.31,13700.0,65.7525,65.7624,65.6732,65.7228,13700.0
2015-04-29 11:40:00,66.31,66.37,66.28,66.3,11900.0,65.7228,65.7822,65.693,65.7129,11900.0
2015-04-29 11:45:00,66.3,66.36,66.28,66.29,13700.0,65.7129,65.7723,65.693,65.703,13700.0
2015-04-29 11:50:00,66.3,66.33,66.21,66.28,38700.0,65.7129,65.7426,65.6237,65.693,38700.0
2015-04-29 11:55:00,66.28,66.3,66.21,66.25,45100.0,65.693,65.7129,65.6237,65.6633,45100.0
2015-04-29 12:00:00,66.24,66.35,66.23,66.23,23600.0,65.6534,65.7624,65.6435,65.6435,23600.0
2015-04-29 12:05:00,66.23,66.26,66.18,66.18,21400.0,65.6435,65.6732,65.5939,65.5939,21400.0
2015-04-29 12:10:00,66.17,66.2,65.95,66.02,53400.0,65.584,65.6137,65.366,65.4353,53400.0
2015-04-29 12:15:00,66.03,66.08,66.01,66.01,12700.0,65.4453,65.4948,65.4254,65.4254,12700.0
2015-04-29 12:20:00,66.03,66.12,65.98,66.12,14400.0,65.4453,65.5345,65.3957,65.5345,14400.0
2015-04-29 12:25:00,66.12,66.12,65.96,65.99,20500.0,65.5345,65.5345,65.3759,65.4056,20500.0
2015-04-29 12:30:00,66.01,66.01,65.89,65.96,13600.0,65.4254,65.4254,65.3065,65.3759,13600.0
2015-04-29 12:35:00,65.97,66.01,65.93,65.96,16500.0,65.3858,65.4254,65.3461,65.3759,16500.0
2015-04-29 12:40:00,65.95,66.11,65.93,66.11,15000.0,65.366,65.5245,65.3461,65.5245,15000.0
2015-04-29 12:45:00,66.1,66.25,66.09,66.22,21900.0,65.5146,65.6633,65.5047,65.6336,21900.0
2015-04-29 12:50:00,66.21,66.24,66.18,66.19,13800.0,65.6237,65.6534,65.5939,65.6038,13800.0
2015-04-29 12:55:00,66.2,66.35,66.19,66.29,10800.0,65.6137,65.7624,65.6038,65.703,10800.0
2015-04-29 13:00:00,66.3,66.3,66.16,66.16,16600.0,65.7129,65.7129,65.5741,65.5741,16600.0
2015-04-29 13:05:00,66.15,66.15,66.0,66.08,15800.0,65.5642,65.5642,65.4155,65.4948,15800.0
2015-04-29 13:10:00,66.08,66.14,66.03,66.13,14600.0,65.4948,65.5543,65.4453,65.5444,14600.0
2015-04-29 13:15:00,66.19,66.26,66.16,66.24,13700.0,65.6038,65.6732,65.5741,65.6534,13700.0
2015-04-29 13:20:00,66.24,66.24,66.02,66.05,58400.0,65.6534,65.6534,65.4353,65.4651,58400.0
2015-04-29 13:25:00,66.06,66.1,65.97,66.03,42100.0,65.475,65.5146,65.3858,65.4453,42100.0
2015-04-29 13:30:00,66.04,66.11,66.01,66.02,19100.0,65.4552,65.5245,65.4254,65.4353,19100.0
2015-04-29 13:35:00,66.05,66.07,66.02,66.06,27400.0,65.4651,65.4849,65.4353,65.475,27400.0
2015-04-29 13:40:00,66.06,66.09,66.04,66.07,31900.0,65.475,65.5047,65.4552,65.4849,31900.0
2015-04-29 13:45:00,66.07,66.16,66.05,66.12,62100.0,65.4849,65.5741,65.4651,65.5345,62100.0
2015-04-29 13:50:00,66.14,66.27,66.11,66.25,55800.0,65.5543,65.6831,65.5245,65.6633,55800.0
2015-04-29 13:55:00,66.27,66.38,66.25,66.33,19500.0,65.6831,65.7922,65.6633,65.7426,19500.0
2015-04-29 14:00:00,66.35,66.5,66.2,66.38,25500.0,65.7624,65.9111,65.6137,65.7922,25500.0
2015-04-29 14:05:00,66.41,66.5,66.24,66.29,14300.0,65.8219,65.9111,65.6534,65.703,14300.0
2015-04-29 14:10:00,66.3,66.39,66.16,66.25,62300.0,65.7129,65.8021,65.5741,65.6633,62300.0
2015-04-29 14:15:00,66.25,66.46,66.23,66.43,46300.0,65.6633,65.8714,65.6435,65.8417,46300.0
2015-04-29 14:20:00,66.44,66.59,66.41,66.53,28000.0,65.8516,66.0003,65.8219,65.9408,28000.0
2015-04-29 14:25:00,66.53,66.59,66.41,66.45,56300.0,65.9408,66.0003,65.8219,65.8615,56300.0
2015-04-29 14:30:00,66.46,66.51,66.35,66.48,53700.0,65.8714,65.921,65.7624,65.8913,53700.0
2015-04-29 14:35:00,66.48,66.49,66.34,66.36,53600.0,65.8913,65.9012,65.7525,65.7723,53600.0
2015-04-29 14:40:00,66.37,70.27,66.36,70.27,760700.0,65.7822,69.6477,65.7723,69.6477,760700.0
2015-04-29 14:45:00,73.99,78.3,70.29,77.46,3251700.0,73.3348,77.6066,69.6675,76.774,3251700.0
2015-04-29 14:50:00,77.47,78.46,76.62,77.04,2397100.0,76.7839,77.7652,75.9415,76.3578,2397100.0
2015-04-29 14:55:00,77.03,77.1,75.41,75.48,2063800.0,76.3478,76.4172,74.7422,74.8116,2063800.0
2015-04-29 15:00:00,75.48,75.51,74.3,74.33,1844800.0,74.8116,74.8413,73.642,73.6718,1844800.0
2015-04-29 15:05:00,74.32,75.21,74.23,75.01,1819800.0,73.6618,74.544,73.5726,74.3457,1819800.0
2015-04-29 15:10:00,75.0,75.01,73.36,73.37,1374200.0,74.3358,74.3457,72.7103,72.7203,1374200.0
2015-04-29 15:15:00,73.39,73.75,72.1,72.49,1860400.0,72.7401,73.0969,71.4615,71.848,1860400.0
2015-04-29 15:20:00,72.49,74.46,72.09,73.63,1902600.0,71.848,73.8006,71.4516,72.978,1902600.0
2015-04-29 15:25:00,73.68,75.0,73.6,74.77,1206000.0,73.0275,74.3358,72.9482,74.1079,1206000.0
2015-04-29 15:30:00,74.74,74.88,73.8,73.94,730900.0,74.0781,74.2169,73.1464,73.2852,730900.0
2015-04-29 15:35:00,73.95,74.4,73.53,74.2,1047500.0,73.2951,73.7411,72.8788,73.5429,1047500.0
2015-04-29 15:40:00,74.18,74.99,74.11,74.95,862400.0,73.5231,74.3259,73.4537,74.2863,862400.0
2015-04-29 15:45:00,74.93,75.23,74.61,75.1,771800.0,74.2664,74.5638,73.9493,74.4349,771800.0
2015-04-29 15:50:00,75.1,75.8,74.95,75.65,1091200.0,74.4349,75.1287,74.2863,74.9801,1091200.0
2015-04-29 15:55:00,75.64,75.65,74.5,74.73,1027500.0,74.9702,74.9801,73.8402,74.0682,1027500.0
2015-04-30 09:30:00,72.19,72.41,71.25,71.93,999700.0,71.5507,71.7688,70.619,71.293,999700.0
2015-04-30 09:35:00,71.96,73.97,71.93,73.48,969800.0,71.3227,73.3149,71.293,72.8293,969800.0
2015-04-30 09:40:00,73.49,73.84,73.35,73.51,585500.0,72.8392,73.1861,72.7004,72.859,585500.0
2015-04-30 09:45:00,73.53,74.0,73.47,73.63,682500.0,72.8788,73.3447,72.8194,72.978,682500.0
2015-04-30 09:50:00,73.61,73.64,72.78,72.9,486400.0,72.9581,72.9879,72.1355,72.2544,486400.0
2015-04-30 09:55:00,72.92,73.18,72.89,73.08,414200.0,72.2742,72.5319,72.2445,72.4328,414200.0
2015-04-30 10:00:00,73.08,73.19,72.91,73.06,376300.0,72.4328,72.5418,72.2643,72.413,376300.0
2015-04-30 10:05:00,73.08,73.55,73.0,73.18,374800.0,72.4328,72.8987,72.3535,72.5319,374800.0
2015-04-30 10:10:00,73.23,73.25,73.03,73.06,254000.0,72.5815,72.6013,72.3833,72.413,254000.0
2015-04-30 10:15:00,73.06,73.1,72.55,72.61,270700.0,72.413,72.4526,71.9075,71.967,270700.0
2015-04-30 10:20:00,72.61,72.76,72.29,72.4,295500.0,71.967,72.1157,71.6498,71.7588,295500.0
2015-04-30 10:25:00,72.39,72.42,72.07,72.18,266000.0,71.7489,71.7787,71.4318,71.5408,266000.0
2015-04-30 10:30:00,72.15,72.21,71.66,71.8,353700.0,71.5111,71.5705,71.0254,71.1642,353700.0
2015-04-30 10:35:00,71.81,72.2,71.75,71.81,180800.0,71.1741,71.5606,71.1146,71.1741,180800.0
2015-04-30 10:40:00,71.79,71.92,71.48,71.48,262700.0,71.1542,71.2831,70.847,70.847,262700.0
2015-04-30 10:45:00,71.48,71.69,71.15,71.53,257500.0,70.847,71.0551,70.5199,70.8965,257500.0
2015-04-30 10:50:00,71.53,71.79,71.42,71.44,188400.0,70.8965,71.1542,70.7875,70.8073,188400.0
2015-04-30 10:55:00,71.43,71.74,71.2,71.54,197500.0,70.7974,71.1047,70.5695,70.9065,197500.0
2015-04-30 11:00:00,71.54,71.94,71.53,71.91,209100.0,70.9065,71.3029,70.8965,71.2732,209100.0
2015-04-30 11:05:00,71.89,72.34,71.89,72.21,294700.0,71.2534,71.6994,71.2534,71.5705,294700.0
2015-04-30 11:10:00,72.2,72.24,72.1,72.15,117400.0,71.5606,71.6003,71.4615,71.5111,117400.0
2015-04-30 11:15:00,72.14,72.15,71.7,71.99,159300.0,71.5011,71.5111,71.065,71.3525,159300.0
2015-04-30 11:20:00,72.0,72.24,71.99,72.19,165100.0,71.3624,71.6003,71.3525,71.5507,165100.0
2015-04-30 11:25:00,72.18,72.18,71.75,71.84,124800.0,71.5408,71.5408,71.1146,71.2038,124800.0
2015-04-30 11:30:00,71.86,72.49,71.86,72.45,146500.0,71.2236,71.848,71.2236,71.8084,146500.0
2015-04-30 11:35:00,72.44,72.5,72.25,72.34,122800.0,71.7985,71.858,71.6102,71.6994,122800.0
2015-04-30 11:40:00,72.33,72.43,72.26,72.38,57400.0,71.6895,71.7886,71.6201,71.739,57400.0
2015-04-30 11:45:00,72.38,72.4,72.25,72.29,60100.0,71.739,71.7588,71.6102,71.6498,60100.0
2015-04-30 11:50:00,72.3,72.36,72.08,72.13,82100.0,71.6597,71.7192,71.4417,71.4912,82100.0
2015-04-30 11:55:00,72.14,72.14,71.53,71.54,102700.0,71.5011,71.5011,70.8965,70.9065,102700.0
2015-04-30 12:00:00,71.54,71.83,71.53,71.73,93800.0,70.9065,71.1939,70.8965,71.0948,93800.0
2015-04-30 12:05:00,71.73,71.96,71.71,71.91,116700.0,71.0948,71.3227,71.075,71.2732,116700.0
2015-04-30 12:10:00,71.9,72.41,71.88,72.41,247800.0,71.2633,71.7688,71.2434,71.7688,247800.0
2015-04-30 12:15:00,72.39,72.4,72.2,72.35,92400.0,71.7489,71.7588,71.5606,71.7093,92400.0
2015-04-30 12:20:00,72.35,72.69,72.33,72.54,108000.0,71.7093,72.0463,71.6895,71.8976,108000.0
2015-04-30 12:25:00,72.55,72.6,72.25,72.41,61800.0,71.9075,71.9571,71.6102,71.7688,61800.0
2015-04-30 12:30:00,72.41,72.51,72.23,72.36,56500.0,71.7688,71.8679,71.5903,71.7192,56500.0
2015-04-30 12:35:00,72.36,72.42,72.12,72.24,66700.0,71.7192,71.7787,71.4813,71.6003,66700.0
2015-04-30 12:40:00,72.25,72.46,72.22,72.33,37900.0,71.6102,71.8183,71.5804,71.6895,37900.0
2015-04-30 12:45:00,72.32,72.34,72.0,72.24,66300.0,71.6796,71.6994,71.3624,71.6003,66300.0
2015-04-30 12:50:00,72.24,72.38,72.0,72.03,66700.0,71.6003,71.739,71.3624,71.3921,66700.0
2015-04-30 12:55:00,72.03,72.15,72.01,72.09,57300.0,71.3921,71.5111,71.3723,71.4516,57300.0
2015-04-30 13:00:00,72.09,72.24,72.08,72.17,64000.0,71.4516,71.6003,71.4417,71.5309,64000.0
2015-04-30 13:05:00,72.18,72.18,72.02,72.04,70200.0,71.5408,71.5408,71.3822,71.402,70200.0
2015-04-30 13:10:00,72.05,72.25,71.92,72.24,61000.0,71.4119,71.6102,71.2831,71.6003,61000.0
2015-04-30 13:15:00,72.25,72.39,72.18,72.18,51800.0,71.6102,71.7489,71.5408,71.5408,51800.0
2015-04-30 13:20:00,72.19,72.19,71.95,72.07,123900.0,71.5507,71.5507,71.3128,71.4318,123900.0
2015-04-30 13:25:00,72.08,72.12,71.77,71.94,123400.0,71.4417,71.4813,71.1344,71.3029,123400.0
2015-04-30 13:30:00,71.92,72.09,71.79,72.06,96900.0,71.2831,71.4516,71.1542,71.4219,96900.0
2015-04-30 13:35:00,72.06,72.18,71.73,71.79,96200.0,71.4219,71.5408,71.0948,71.1542,96200.0
2015-04-30 13:40:00,71.79,71.93,71.72,71.92,87200.0,71.1542,71.293,71.0849,71.2831,87200.0
2015-04-30 13:45:00,71.91,71.95,71.74,71.75,68500.0,71.2732,71.3128,71.1047,71.1146,68500.0
2015-04-30 13:50:00,71.73,71.79,71.59,71.61,87500.0,71.0948,71.1542,70.956,70.9758,87500.0
2015-04-30 13:55:00,71.62,71.7,71.56,71.57,65100.0,70.9858,71.065,70.9263,70.9362,65100.0
2015-04-30 14:00:00,71.58,71.6,71.3,71.42,137900.0,70.9461,70.9659,70.6686,70.7875,137900.0
2015-04-30 14:05:00,71.42,71.56,71.29,71.35,98700.0,70.7875,70.9263,70.6587,70.7181,98700.0
2015-04-30 14:10:00,71.35,71.57,71.27,71.49,121800.0,70.7181,70.9362,70.6389,70.8569,121800.0
2015-04-30 14:15:00,71.49,71.52,71.38,71.45,66200.0,70.8569,70.8866,70.7479,70.8173,66200.0
2015-04-30 14:20:00,71.46,71.47,71.0,71.04,147700.0,70.8272,70.8371,70.3712,70.4109,147700.0
2015-04-30 14:25:00,71.03,71.47,71.02,71.43,99100.0,70.401,70.8371,70.3911,70.7974,99100.0
2015-04-30 14:30:00,71.43,71.53,71.39,71.49,97700.0,70.7974,70.8965,70.7578,70.8569,97700.0
2015-04-30 14:35:00,71.49,71.69,71.49,71.69,122000.0,70.8569,71.0551,70.8569,71.0551,122000.0
2015-04-30 14:40:00,71.66,71.79,71.64,71.75,89900.0,71.0254,71.1542,71.0056,71.1146,89900.0
2015-04-30 14:45:00,71.76,72.46,71.72,72.45,262900.0,71.1245,71.8183,71.0849,71.8084,262900.0
2015-04-30 14:50:00,72.45,72.65,72.27,72.65,179600.0,71.8084,72.0066,71.63,72.0066,179600.0
2015-04-30 14:55:00,72.6,72.79,72.0,72.43,339300.0,71.9571,72.1454,71.3624,71.7886,339300.0
2015-04-30 15:00:00,72.41,72.79,72.37,72.79,186300.0,71.7688,72.1454,71.7291,72.1454,186300.0
2015-04-30 15:05:00,72.8,72.82,72.45,72.48,149900.0,72.1553,72.1751,71.8084,71.8381,149900.0
2015-04-30 15:10:00,72.47,72.73,72.41,72.66,142700.0,71.8282,72.0859,71.7688,72.0165,142700.0
2015-04-30 15:15:00,72.67,73.02,72.66,72.94,279900.0,72.0265,72.3734,72.0165,72.2941,279900.0
2015-04-30 15:20:00,72.94,73.0,72.73,72.82,97000.0,72.2941,72.3535,72.0859,72.1751,97000.0
2015-04-30 15:25:00,72.81,72.81,72.54,72.68,92500.0,72.1652,72.1652,71.8976,72.0364,92500.0
2015-04-30 15:30:00,72.69,72.89,72.53,72.76,97700.0,72.0463,72.2445,71.8877,72.1157,97700.0
2015-04-30 15:35:00,72.77,72.78,72.6,72.65,128400.0,72.1256,72.1355,71.9571,72.0066,128400.0
2015-04-30 15:40:00,72.66,72.68,72.31,72.33,182100.0,72.0165,72.0364,71.6696,71.6895,182100.0
2015-04-30 15:45:00,72.3,72.46,72.26,72.4,210700.0,71.6597,71.8183,71.6201,71.7588,210700.0
2015-04-30 15:50:00,72.39,72.72,72.35,72.7,246600.0,71.7489,72.076,71.7093,72.0562,246600.0
2015-04-30 15:55:00,72.68,72.85,72.68,72.83,398600.0,72.0364,72.2049,72.0364,72.185,398600.0
2015-05-01 09:30:00,73.37,74.5,73.16,73.41,229000.0,72.7203,73.8402,72.5121,72.7599,229000.0
2015-05-01 09:35:00,73.41,73.62,73.17,73.56,153400.0,72.7599,72.968,72.522,72.9086,153400.0
2015-05-01 09:40:00,73.55,73.63,73.24,73.47,108000.0,72.8987,72.978,72.5914,72.8194,108000.0
2015-05-01 09:45:00,73.46,73.55,72.83,72.84,100300.0,72.8095,72.8987,72.185,72.1949,100300.0
2015-05-01 09:50:00,72.87,73.2,72.87,72.98,119100.0,72.2247,72.5518,72.2247,72.3337,119100.0
2015-05-01 09:55:00,72.98,73.0,72.86,72.87,136700.0,72.3337,72.3535,72.2148,72.2247,136700.0
2015-05-01 10:00:00,72.85,73.06,72.61,72.95,128300.0,72.2049,72.413,71.967,72.304,128300.0
2015-05-01 10:05:00,72.99,73.2,72.96,73.08,104200.0,72.3436,72.5518,72.3139,72.4328,104200.0
2015-05-01 10:10:00,73.06,73.23,72.96,73.07,136800.0,72.413,72.5815,72.3139,72.4229,136800.0
2015-05-01 10:15:00,73.07,73.23,73.06,73.22,243400.0,72.4229,72.5815,72.413,72.5716,243400.0
2015-05-01 10:20:00,73.21,73.43,73.11,73.28,100900.0,72.5617,72.7797,72.4626,72.6311,100900.0
2015-05-01 10:25:00,73.28,73.39,73.25,73.28,92700.0,72.6311,72.7401,72.6013,72.6311,92700.0
2015-05-01 10:30:00,73.3,73.36,73.12,73.26,87200.0,72.6509,72.7103,72.4725,72.6112,87200.0
2015-05-01 10:35:00,73.26,73.27,72.97,73.03,100700.0,72.6112,72.6211,72.3238,72.3833,100700.0
2015-05-01 10:40:00,73.03,73.03,72.88,72.95,74100.0,72.3833,72.3833,72.2346,72.304,74100.0
2015-05-01 10:45:00,72.95,73.22,72.95,72.98,93800.0,72.304,72.5716,72.304,72.3337,93800.0
2015-05-01 10:50:00,72.96,73.0,72.84,73.0,69700.0,72.3139,72.3535,72.1949,72.3535,69700.0
2015-05-01 10:55:00,73.0,73.05,72.91,72.97,60700.0,72.3535,72.4031,72.2643,72.3238,60700.0
2015-05-01 11:00:00,72.97,73.08,72.93,72.94,65400.0,72.3238,72.4328,72.2842,72.2941,65400.0
2015-05-01 11:05:00,72.94,73.0,72.85,72.85,51100.0,72.2941,72.3535,72.2049,72.2049,51100.0
2015-05-01 11:10:00,72.85,73.01,72.82,73.0,95800.0,72.2049,72.3634,72.1751,72.3535,95800.0
2015-05-01 11:15:00,73.01,73.16,73.0,73.16,42100.0,72.3634,72.5121,72.3535,72.5121,42100.0
2015-05-01 11:20:00,73.15,73.17,73.02,73.13,42300.0,72.5022,72.522,72.3734,72.4824,42300.0
2015-05-01 11:25:00,73.14,73.27,73.13,73.21,79700.0,72.4923,72.6211,72.4824,72.5617,79700.0
2015-05-01 11:30:00,73.21,73.23,73.08,73.12,116300.0,72.5617,72.5815,72.4328,72.4725,116300.0
2015-05-01 11:35:00,73.11,73.16,73.07,73.1,45300.0,72.4626,72.5121,72.4229,72.4526,45300.0
2015-05-01 11:40:00,73.1,73.1,73.01,73.07,45800.0,72.4526,72.4526,72.3634,72.4229,45800.0
2015-05-01 11:45:00,73.08,73.1,72.91,72.91,57000.0,72.4328,72.4526,72.2643,72.2643,57000.0
2015-05-01 11:50:00,72.9,73.01,72.83,72.96,32100.0,72.2544,72.3634,72.185,72.3139,32100.0
2015-05-01 11:55:00,72.95,73.14,72.91,73.06,58700.0,72.304,72.4923,72.2643,72.413,58700.0
2015-05-01 12:00:00,73.04,73.11,72.94,73.09,48800.0,72.3932,72.4626,72.2941,72.4427,48800.0
2015-05-01 12:05:00,73.1,73.18,73.02,73.13,41100.0,72.4526,72.5319,72.3734,72.4824,41100.0
2015-05-01 12:10:00,73.12,73.25,73.11,73.22,57000.0,72.4725,72.6013,72.4626,72.5716,57000.0
2015-05-01 12:15:00,73.22,73.29,73.16,73.28,44500.0,72.5716,72.641,72.5121,72.6311,44500.0
2015-05-01 12:20:00,73.27,73.3,73.17,73.19,41000.0,72.6211,72.6509,72.522,72.5418,41000.0
2015-05-01 12:25:00,73.19,73.26,73.17,73.25,39800.0,72.5418,72.6112,72.522,72.6013,39800.0
2015-05-01 12:30:00,73.26,73.5,73.25,73.5,65900.0,72.6112,72.8491,72.6013,72.8491,65900.0
2015-05-01 12:35:00,73.5,73.5,73.35,73.43,108300.0,72.8491,72.8491,72.7004,72.7797,108300.0
2015-05-01 12:40:00,73.43,73.45,73.37,73.39,44100.0,72.7797,72.7995,72.7203,72.7401,44100.0
2015-05-01 12:45:00,73.39,73.54,73.38,73.46,69600.0,72.7401,72.8887,72.7302,72.8095,69600.0
2015-05-01 12:50:00,73.45,73.47,73.38,73.44,51500.0,72.7995,72.8194,72.7302,72.7896,51500.0
2015-05-01 12:55:00,73.43,73.52,73.38,73.49,75800.0,72.7797,72.8689,72.7302,72.8392,75800.0
2015-05-01 13:00:00,73.49,73.51,73.38,73.45,87500.0,72.8392,72.859,72.7302,72.7995,87500.0
2015-05-01 13:05:00,73.45,73.45,73.25,73.28,27200.0,72.7995,72.7995,72.6013,72.6311,27200.0
2015-05-01 13:10:00,73.28,73.29,73.19,73.22,27800.0,72.6311,72.641,72.5418,72.5716,27800.0
2015-05-01 13:15:00,73.22,73.36,73.22,73.29,48300.0,72.5716,72.7103,72.5716,72.641,48300.0
2015-05-01 13:20:00,73.29,73.29,73.05,73.05,79700.0,72.641,72.641,72.4031,72.4031,79700.0
2015-05-01 13:25:00,73.05,73.21,73.05,73.13,71200.0,72.4031,72.5617,72.4031,72.4824,71200.0
2015-05-01 13:30:00,73.13,73.14,73.03,73.1,113800.0,72.4824,72.4923,72.3833,72.4526,113800.0
2015-05-01 13:35:00,73.11,73.16,73.04,73.14,54400.0,72.4626,72.5121,72.3932,72.4923,54400.0
2015-05-01 13:40:00,73.14,73.15,73.05,73.14,50700.0,72.4923,72.5022,72.4031,72.4923,50700.0
2015-05-01 13:45:00,73.14,73.17,73.13,73.15,64000.0,72.4923,72.522,72.4824,72.5022,64000.0
2015-05-01 13:50:00,73.15,73.19,73.07,73.08,149000.0,72.5022,72.5418,72.4229,72.4328,149000.0
2015-05-01 13:55:00,73.08,73.13,73.02,73.1,54000.0,72.4328,72.4824,72.3734,72.4526,54000.0
2015-05-01 14:00:00,73.08,73.14,73.08,73.11,33800.0,72.4328,72.4923,72.4328,72.4626,33800.0
2015-05-01 14:05:00,73.11,73.13,73.07,73.13,37700.0,72.4626,72.4824,72.4229,72.4824,37700.0
2015-05-01 14:10:00,73.13,73.13,73.02,73.05,48300.0,72.4824,72.4824,72.3734,72.4031,48300.0
2015-05-01 14:15:00,73.07,73.07,72.97,73.0,41800.0,72.4229,72.4229,72.3238,72.3535,41800.0
2015-05-01 14:20:00,73.02,73.15,73.0,73.14,38600.0,72.3734,72.5022,72.3535,72.4923,38600.0
2015-05-01 14:25:00,73.15,73.43,73.15,73.38,47400.0,72.5022,72.7797,72.5022,72.7302,47400.0
2015-05-01 14:30:00,73.36,73.36,73.26,73.3,31600.0,72.7103,72.7103,72.6112,72.6509,31600.0
2015-05-01 14:35:00,73.31,73.4,73.29,73.4,19600.0,72.6608,72.75,72.641,72.75,19600.0
2015-05-01 14:40:00,73.41,73.51,73.41,73.5,32300.0,72.7599,72.859,72.7599,72.8491,32300.0
2015-05-01 14:45:00,73.51,73.73,73.5,73.72,75600.0,72.859,73.0771,72.8491,73.0672,75600.0
2015-05-01 14:50:00,73.71,73.72,73.59,73.62,66000.0,73.0572,73.0672,72.9383,72.968,66000.0
2015-05-01 14:55:00,73.62,73.67,73.57,73.65,37000.0,72.968,73.0176,72.9185,72.9978,37000.0
2015-05-01 15:00:00,73.67,73.74,73.54,73.56,90100.0,73.0176,73.087,72.8887,72.9086,90100.0
2015-05-01 15:05:00,73.56,73.7,73.53,73.68,68200.0,72.9086,73.0473,72.8788,73.0275,68200.0
2015-05-01 15:10:00,73.69,73.76,73.65,73.76,118200.0,73.0374,73.1068,72.9978,73.1068,118200.0
2015-05-01 15:15:00,73.76,73.8,73.73,73.77,137500.0,73.1068,73.1464,73.0771,73.1167,137500.0
2015-05-01 15:20:00,73.77,73.77,73.41,73.5,137600.0,73.1167,73.1167,72.7599,72.8491,137600.0
2015-05-01 15:25:00,73.49,73.55,73.45,73.48,75000.0,72.8392,72.8987,72.7995,72.8293,75000.0
2015-05-01 15:30:00,73.48,73.61,73.42,73.61,142800.0,72.8293,72.9581,72.7698,72.9581,142800.0
2015-05-01 15:35:00,73.61,73.68,73.53,73.58,147000.0,72.9581,73.0275,72.8788,72.9284,147000.0
2015-05-01 15:40:00,73.59,73.67,73.52,73.53,197700.0,72.9383,73.0176,72.8689,72.8788,197700.0
2015-05-01 15:45:00,73.53,73.56,73.28,73.3,384400.0,72.8788,72.9086,72.6311,72.6509,384400.0
2015-05-01 15:50:00,73.3,73.34,73.28,73.3,366600.0,72.6509,72.6905,72.6311,72.6509,366600.0
2015-05-01 15:55:00,73.3,74.46,72.0,73.33,1411400.0,72.6509,73.8006,71.3624,72.6806,1411400.0
2015-05-04 09:30:00,72.27,72.36,71.71,72.03,181100.0,71.63,71.7192,71.075,71.3921,181100.0
2015-05-04 09:35:00,72.0,72.37,71.73,71.87,87900.0,71.3624,71.7291,71.0948,71.2335,87900.0
2015-05-04 09:40:00,71.84,71.89,71.5,71.56,171000.0,71.2038,71.2534,70.8668,70.9263,171000.0
2015-05-04 09:45:00,71.59,71.84,71.45,71.64,165900.0,70.956,71.2038,70.8173,71.0056,165900.0
2015-05-04 09:50:00,71.68,71.88,71.63,71.78,142400.0,71.0452,71.2434,70.9957,71.1443,142400.0
2015-05-04 09:55:00,71.82,71.95,71.8,71.88,115000.0,71.184,71.3128,71.1642,71.2434,115000.0
2015-05-04 10:00:00,71.88,71.93,71.63,71.93,57400.0,71.2434,71.293,70.9957,71.293,57400.0
2015-05-04 10:05:00,71.9,72.16,71.9,72.15,55100.0,71.2633,71.521,71.2633,71.5111,55100.0
2015-05-04 10:10:00,72.15,72.35,72.08,72.22,68300.0,71.5111,71.7093,71.4417,71.5804,68300.0
2015-05-04 10:15:00,72.22,72.22,72.06,72.11,53500.0,71.5804,71.5804,71.4219,71.4714,53500.0
2015-05-04 10:20:00,72.11,72.29,72.1,72.2,27100.0,71.4714,71.6498,71.4615,71.5606,27100.0
2015-05-04 10:25:00,72.19,72.28,72.09,72.1,45800.0,71.5507,71.6399,71.4516,71.4615,45800.0
2015-05-04 10:30:00,72.1,72.18,71.95,72.0,61000.0,71.4615,71.5408,71.3128,71.3624,61000.0
2015-05-04 10:35:00,72.01,72.19,71.91,71.92,53200.0,71.3723,71.5507,71.2732,71.2831,53200.0
2015-05-04 10:40:00,71.95,72.1,71.93,72.04,63300.0,71.3128,71.4615,71.293,71.402,63300.0
2015-05-04 10:45:00,72.07,72.07,71.74,71.78,41300.0,71.4318,71.4318,71.1047,71.1443,41300.0
2015-05-04 10:50:00,71.78,71.8,71.51,71.55,98900.0,71.1443,71.1642,70.8767,70.9164,98900.0
2015-05-04 10:55:00,71.55,71.58,71.36,71.41,68700.0,70.9164,70.9461,70.7281,70.7776,68700.0
2015-05-04 11:00:00,71.4,71.46,71.35,71.38,76300.0,70.7677,70.8272,70.7181,70.7479,76300.0
2015-05-04 11:05:00,71.39,71.54,71.27,71.41,126700.0,70.7578,70.9065,70.6389,70.7776,126700.0
2015-05-04 11:10:00,71.42,71.46,71.25,71.29,46500.0,70.7875,70.8272,70.619,70.6587,46500.0
2015-05-04 11:15:00,71.29,71.34,71.23,71.34,37000.0,70.6587,70.7082,70.5992,70.7082,37000.0
2015-05-04 11:20:00,71.33,71.38,71.06,71.09,117200.0,70.6983,70.7479,70.4307,70.4604,117200.0
2015-05-04 11:25:00,71.1,71.22,71.1,71.17,79700.0,70.4704,70.5893,70.4704,70.5397,79700.0
2015-05-04 11:30:00,71.17,71.27,71.01,71.27,74700.0,70.5397,70.6389,70.3812,70.6389,74700.0
2015-05-04 11:35:00,71.27,71.32,71.15,71.19,49700.0,70.6389,70.6884,70.5199,70.5596,49700.0
2015-05-04 11:40:00,71.2,71.21,71.01,71.07,126200.0,70.5695,70.5794,70.3812,70.4406,126200.0
2015-05-04 11:45:00,71.05,71.32,71.04,71.31,77800.0,70.4208,70.6884,70.4109,70.6785,77800.0
2015-05-04 11:50:00,71.31,71.39,71.18,71.38,44400.0,70.6785,70.7578,70.5496,70.7479,44400.0
2015-05-04 11:55:00,71.39,71.58,71.38,71.5,23800.0,70.7578,70.9461,70.7479,70.8668,23800.0
2015-05-04 12:00:00,71.49,71.62,71.49,71.59,28800.0,70.8569,70.9858,70.8569,70.956,28800.0
2015-05-04 12:05:00,71.59,71.78,71.59,71.78,36300.0,70.956,71.1443,70.956,71.1443,36300.0
2015-05-04 12:10:00,71.76,71.81,71.63,71.67,32400.0,71.1245,71.1741,70.9957,71.0353,32400.0
2015-05-04 12:15:00,71.67,71.73,71.63,71.7,25500.0,71.0353,71.0948,70.9957,71.065,25500.0
2015-05-04 12:20:00,71.7,71.78,71.65,71.76,41600.0,71.065,71.1443,71.0155,71.1245,41600.0
2015-05-04 12:25:00,71.78,71.8,71.71,71.76,45800.0,71.1443,71.1642,71.075,71.1245,45800.0
2015-05-04 12:30:00,71.78,71.78,71.62,71.69,19200.0,71.1443,71.1443,70.9858,71.0551,19200.0
2015-05-04 12:35:00,71.71,71.75,71.65,71.75,16700.0,71.075,71.1146,71.0155,71.1146,16700.0
2015-05-04 12:40:00,71.74,71.78,71.69,71.72,27500.0,71.1047,71.1443,71.0551,71.0849,27500.0
2015-05-04 12:45:00,71.74,71.78,71.57,71.66,38300.0,71.1047,71.1443,70.9362,71.0254,38300.0
2015-05-04 12:50:00,71.64,71.75,71.64,71.73,14800.0,71.0056,71.1146,71.0056,71.0948,14800.0
2015-05-04 12:55:00,71.73,71.75,71.7,71.72,22300.0,71.0948,71.1146,71.065,71.0849,22300.0
2015-05-04 13:00:00,71.72,71.88,71.68,71.85,53500.0,71.0849,71.2434,71.0452,71.2137,53500.0
2015-05-04 13:05:00,71.84,71.88,71.64,71.66,52100.0,71.2038,71.2434,71.0056,71.0254,52100.0
2015-05-04 13:10:00,71.66,71.72,71.64,71.72,13000.0,71.0254,71.0849,71.0056,71.0849,13000.0
2015-05-04 13:15:00,71.72,71.76,71.64,71.75,33100.0,71.0849,71.1245,71.0056,71.1146,33100.0
2015-05-04 13:20:00,71.75,71.77,71.64,71.65,19100.0,71.1146,71.1344,71.0056,71.0155,19100.0
2015-05-04 13:25:00,71.66,71.77,71.65,71.76,24900.0,71.0254,71.1344,71.0155,71.1245,24900.0
2015-05-04 13:30:00,71.77,71.85,71.77,71.81,39800.0,71.1344,71.2137,71.1344,71.1741,39800.0
2015-05-04 13:35:00,71.81,71.99,71.81,71.98,35100.0,71.1741,71.3525,71.1741,71.3426,35100.0
2015-05-04 13:40:00,72.0,72.03,71.95,72.01,39900.0,71.3624,71.3921,71.3128,71.3723,39900.0
2015-05-04 13:45:00,72.01,72.11,71.93,72.03,26600.0,71.3723,71.4714,71.293,71.3921,26600.0
2015-05-04 13:50:00,72.02,72.13,72.01,72.13,25900.0,71.3822,71.4912,71.3723,71.4912,25900.0
2015-05-04 13:55:00,72.13,72.14,72.04,72.14,29800.0,71.4912,71.5011,71.402,71.5011,29800.0
2015-05-04 14:00:00,72.15,72.18,72.1,72.13,23000.0,71.5111,71.5408,71.4615,71.4912,23000.0
2015-05-04 14:05:00,72.13,72.16,72.03,72.07,22800.0,71.4912,71.521,71.3921,71.4318,22800.0
2015-05-04 14:10:00,72.07,72.11,72.04,72.06,34100.0,71.4318,71.4714,71.402,71.4219,34100.0
2015-05-04 14:15:00,72.07,72.11,72.02,72.11,26700.0,71.4318,71.4714,71.3822,71.4714,26700.0
2015-05-04 14:20:00,72.12,72.18,72.09,72.11,25300.0,71.4813,71.5408,71.4516,71.4714,25300.0
2015-05-04 14:25:00,72.11,72.13,72.06,72.1,27900.0,71.4714,71.4912,71.4219,71.4615,27900.0
2015-05-04 14:30:00,72.09,72.15,72.08,72.1,27700.0,71.4516,71.5111,71.4417,71.4615,27700.0
2015-05-04 14:35:00,72.09,72.14,72.06,72.11,36600.0,71.4516,71.5011,71.4219,71.4714,36600.0
2015-05-04 14:40:00,72.11,72.2,72.03,72.05,61400.0,71.4714,71.5606,71.3921,71.4119,61400.0
2015-05-04 14:45:00,72.05,72.05,71.92,72.01,35600.0,71.4119,71.4119,71.2831,71.3723,35600.0
2015-05-04 14:50:00,72.02,72.03,71.86,71.86,50200.0,71.3822,71.3921,71.2236,71.2236,50200.0
2015-05-04 14:55:00,71.87,71.92,71.85,71.88,25500.0,71.2335,71.2831,71.2137,71.2434,25500.0
2015-05-04 15:00:00,71.88,71.94,71.82,71.94,63100.0,71.2434,71.3029,71.184,71.3029,63100.0
2015-05-04 15:05:00,71.95,71.96,71.85,71.86,36200.0,71.3128,71.3227,71.2137,71.2236,36200.0
2015-05-04 15:10:00,71.87,71.91,71.82,71.84,43600.0,71.2335,71.2732,71.184,71.2038,43600.0
2015-05-04 15:15:00,71.84,71.86,71.77,71.78,68600.0,71.2038,71.2236,71.1344,71.1443,68600.0
2015-05-04 15:20:00,71.79,71.84,71.77,71.77,47200.0,71.1542,71.2038,71.1344,71.1344,47200.0
2015-05-04 15:25:00,71.77,71.78,71.72,71.75,48700.0,71.1344,71.1443,71.0849,71.1146,48700.0
2015-05-04 15:30:00,71.75,71.78,71.68,71.69,79300.0,71.1146,71.1443,71.0452,71.0551,79300.0
2015-05-04 15:35:00,71.69,71.79,71.68,71.76,70000.0,71.0551,71.1542,71.0452,71.1245,70000.0
2015-05-04 15:40:00,71.75,71.79,71.66,71.72,77300.0,71.1146,71.1542,71.0254,71.0849,77300.0
2015-05-04 15:45:00,71.72,71.8,71.64,71.66,94100.0,71.0849,71.1642,71.0056,71.0254,94100.0
2015-05-04 15:50:00,71.67,71.71,71.58,71.58,108700.0,71.0353,71.075,70.9461,70.9461,108700.0
2015-05-04 15:55:00,71.6,71.62,71.55,71.6,165200.0,70.9659,70.9858,70.9164,70.9659,165200.0
2015-05-05 09:30:00,71.5,71.77,71.27,71.69,82400.0,70.8668,71.1344,70.6389,71.0551,82400.0
2015-05-05 09:35:00,71.72,71.8,71.44,71.59,31800.0,71.0849,71.1642,70.8073,70.956,31800.0
2015-05-05 09:40:00,71.61,71.67,71.49,71.55,63200.0,70.9758,71.0353,70.8569,70.9164,63200.0
2015-05-05 09:45:00,71.56,71.62,71.33,71.42,88200.0,70.9263,70.9858,70.6983,70.7875,88200.0
2015-05-05 09:50:00,71.44,71.54,71.32,71.53,34000.0,70.8073,70.9065,70.6884,70.8965,34000.0
2015-05-05 09:55:00,71.52,71.56,71.3,71.53,73600.0,70.8866,70.9263,70.6686,70.8965,73600.0
2015-05-05 10:00:00,71.56,72.23,71.51,72.08,517300.0,70.9263,71.5903,70.8767,71.4417,517300.0
2015-05-05 10:05:00,72.04,73.16,72.04,73.08,542200.0,71.402,72.5121,71.402,72.4328,542200.0
2015-05-05 10:10:00,73.08,73.11,72.29,72.34,224700.0,72.4328,72.4626,71.6498,71.6994,224700.0
2015-05-05 10:15:00,72.33,72.34,71.9,72.01,176200.0,71.6895,71.6994,71.2633,71.3723,176200.0
2015-05-05 10:20:00,72.01,72.29,71.91,72.17,44600.0,71.3723,71.6498,71.2732,71.5309,44600.0
2015-05-05 10:25:00,72.18,72.26,72.05,72.1,38200.0,71.5408,71.6201,71.4119,71.4615,38200.0
2015-05-05 10:30:00,72.1,72.1,71.69,71.92,71300.0,71.4615,71.4615,71.0551,71.2831,71300.0
2015-05-05 10:35:00,71.88,72.0,71.8,71.81,49300.0,71.2434,71.3624,71.1642,71.1741,49300.0
2015-05-05 10:40:00,71.79,72.18,71.69,72.15,55400.0,71.1542,71.5408,71.0551,71.5111,55400.0
2015-05-05 10:45:00,72.13,72.14,71.9,71.94,56100.0,71.4912,71.5011,71.2633,71.3029,56100.0
2015-05-05 10:50:00,71.94,71.94,71.71,71.8,48600.0,71.3029,71.3029,71.075,71.1642,48600.0
2015-05-05 10:55:00,71.81,71.99,71.78,71.81,19100.0,71.1741,71.3525,71.1443,71.1741,19100.0
2015-05-05 11:00:00,71.8,72.08,71.63,72.04,91900.0,71.1642,71.4417,70.9957,71.402,91900.0
2015-05-05 11:05:00,71.98,72.04,71.6,71.95,43300.0,71.3426,71.402,70.9659,71.3128,43300.0
2015-05-05 11:10:00,71.95,71.97,71.82,71.96,16400.0,71.3128,71.3327,71.184,71.3227,16400.0
2015-05-05 11:15:00,71.93,72.07,71.5,71.86,263300.0,71.293,71.4318,70.8668,71.2236,263300.0
2015-05-05 11:20:00,71.9,72.07,71.78,71.97,79800.0,71.2633,71.4318,71.1443,71.3327,79800.0
2015-05-05 11:25:00,71.96,72.19,71.86,71.97,73900.0,71.3227,71.5507,71.2236,71.3327,73900.0
2015-05-05 11:30:00,71.97,72.08,71.86,71.99,40700.0,71.3327,71.4417,71.2236,71.3525,40700.0
2015-05-05 11:35:00,72.0,72.05,71.89,72.01,28700.0,71.3624,71.4119,71.2534,71.3723,28700.0
2015-05-05 11:40:00,72.02,72.12,72.01,72.09,40000.0,71.3822,71.4813,71.3723,71.4516,40000.0
2015-05-05 11:45:00,72.06,72.13,72.0,72.03,38500.0,71.4219,71.4912,71.3624,71.3921,38500.0
2015-05-05 11:50:00,72.04,72.07,71.99,72.03,48700.0,71.402,71.4318,71.3525,71.3921,48700.0
2015-05-05 11:55:00,72.04,72.3,72.03,72.29,87400.0,71.402,71.6597,71.3921,71.6498,87400.0
2015-05-05 12:00:00,72.3,72.38,72.0,72.04,102800.0,71.6597,71.739,71.3624,71.402,102800.0
2015-05-05 12:05:00,72.06,72.16,71.89,72.11,37800.0,71.4219,71.521,71.2534,71.4714,37800.0
2015-05-05 12:10:00,72.09,72.11,72.05,72.05,24300.0,71.4516,71.4714,71.4119,71.4119,24300.0
2015-05-05 12:15:00,72.06,72.07,71.92,72.02,23200.0,71.4219,71.4318,71.2831,71.3822,23200.0
2015-05-05 12:20:00,72.02,72.12,71.97,72.01,12800.0,71.3822,71.4813,71.3327,71.3723,12800.0
2015-05-05 12:25:00,72.02,72.09,71.96,71.99,19200.0,71.3822,71.4516,71.3227,71.3525,19200.0
2015-05-05 12:30:00,71.99,72.01,71.84,72.01,23100.0,71.3525,71.3723,71.2038,71.3723,23100.0
2015-05-05 12:35:00,71.98,72.01,71.88,71.9,59800.0,71.3426,71.3723,71.2434,71.2633,59800.0
2015-05-05 12:40:00,71.9,71.98,71.86,71.91,21500.0,71.2633,71.3426,71.2236,71.2732,21500.0
2015-05-05 12:45:00,71.91,72.0,71.89,71.97,30700.0,71.2732,71.3624,71.2534,71.3327,30700.0
2015-05-05 12:50:00,71.98,72.01,71.94,71.97,54100.0,71.3426,71.3723,71.3029,71.3327,54100.0
2015-05-05 12:55:00,71.98,72.0,71.7,71.83,54100.0,71.3426,71.3624,71.065,71.1939,54100.0
2015-05-05 13:00:00,71.86,71.92,71.69,71.81,112700.0,71.2236,71.2831,71.0551,71.1741,112700.0
2015-05-05 13:05:00,71.77,71.77,71.63,71.66,30800.0,71.1344,71.1344,70.9957,71.0254,30800.0
2015-05-05 13:10:00,71.69,71.7,71.21,71.29,128200.0,71.0551,71.065,70.5794,70.6587,128200.0
2015-05-05 13:15:00,71.29,71.4,71.22,71.32,74900.0,70.6587,70.7677,70.5893,70.6884,74900.0
2015-05-05 13:20:00,71.33,71.35,71.22,71.3,23900.0,70.6983,70.7181,70.5893,70.6686,23900.0
2015-05-05 13:25:00,71.29,71.33,71.13,71.33,53300.0,70.6587,70.6983,70.5001,70.6983,53300.0
2015-05-05 13:30:00,71.34,71.39,71.1,71.12,56700.0,70.7082,70.7578,70.4704,70.4902,56700.0
2015-05-05 13:35:00,71.11,71.36,71.0,71.27,47200.0,70.4803,70.7281,70.3712,70.6389,47200.0
2015-05-05 13:40:00,71.29,71.3,71.2,71.26,34600.0,70.6587,70.6686,70.5695,70.6289,34600.0
2015-05-05 13:45:00,71.27,71.32,71.18,71.25,30300.0,70.6389,70.6884,70.5496,70.619,30300.0
2015-05-05 13:50:00,71.25,71.38,71.15,71.29,36700.0,70.619,70.7479,70.5199,70.6587,36700.0
2015-05-05 13:55:00,71.3,71.35,71.23,71.31,29000.0,70.6686,70.7181,70.5992,70.6785,29000.0
2015-05-05 14:00:00,71.3,71.3,71.12,71.13,26700.0,70.6686,70.6686,70.4902,70.5001,26700.0
2015-05-05 14:05:00,71.14,71.31,71.12,71.31,35500.0,70.51,70.6785,70.4902,70.6785,35500.0
2015-05-05 14:10:00,71.31,71.53,71.29,71.51,41300.0,70.6785,70.8965,70.6587,70.8767,41300.0
2015-05-05 14:15:00,71.52,71.58,71.45,71.58,22900.0,70.8866,70.9461,70.8173,70.9461,22900.0
2015-05-05 14:20:00,71.58,71.63,71.48,71.63,28300.0,70.9461,70.9957,70.847,70.9957,28300.0
2015-05-05 14:25:00,71.63,71.66,71.53,71.64,41300.0,70.9957,71.0254,70.8965,71.0056,41300.0
2015-05-05 14:30:00,71.63,71.76,71.51,71.76,25800.0,70.9957,71.1245,70.8767,71.1245,25800.0
2015-05-05 14:35:00,71.74,71.76,71.61,71.66,53600.0,71.1047,71.1245,70.9758,71.0254,53600.0
2015-05-05 14:40:00,71.66,71.68,71.51,71.54,40500.0,71.0254,71.0452,70.8767,70.9065,40500.0
2015-05-05 14:45:00,71.54,71.6,71.36,71.44,74200.0,70.9065,70.9659,70.7281,70.8073,74200.0
2015-05-05 14:50:00,71.45,71.56,71.43,71.55,86400.0,70.8173,70.9263,70.7974,70.9164,86400.0
2015-05-05 14:55:00,71.56,75.82,71.56,75.82,827500.0,70.9263,75.1486,70.9263,75.1486,827500.0
2015-05-05 15:00:00,75.0,76.18,74.15,74.75,2932100.0,74.3358,75.5054,73.4933,74.088,2932100.0
2015-05-05 15:05:00,74.75,75.78,74.49,74.57,2798100.0,74.088,75.1089,73.8303,73.9096,2798100.0
2015-05-05 15:10:00,74.6,74.94,74.24,74.38,1091000.0,73.9394,74.2764,73.5825,73.7213,1091000.0
2015-05-05 15:15:00,74.38,74.57,73.81,73.85,993200.0,73.7213,73.9096,73.1564,73.196,993200.0
2015-05-05 15:20:00,73.84,74.22,73.69,74.16,707000.0,73.1861,73.5627,73.0374,73.5033,707000.0
2015-05-05 15:25:00,74.1,74.16,73.4,73.54,509200.0,73.4438,73.5033,72.75,72.8887,509200.0
2015-05-05 15:30:00,73.56,74.08,73.55,73.82,510300.0,72.9086,73.424,72.8987,73.1663,510300.0
2015-05-05 15:35:00,73.81,73.82,73.29,73.34,527900.0,73.1564,73.1663,72.641,72.6905,527900.0
2015-05-05 15:40:00,73.34,73.64,73.24,73.31,360700.0,72.6905,72.9879,72.5914,72.6608,360700.0
2015-05-05 15:45:00,73.31,73.35,73.03,73.15,520300.0,72.6608,72.7004,72.3833,72.5022,520300.0
2015-05-05 15:50:00,73.15,73.27,72.93,72.95,790500.0,72.5022,72.6211,72.2842,72.304,790500.0
2015-05-05 15:55:00,72.96,73.0,71.99,72.78,1425000.0,72.3139,72.3535,71.3525,72.1355,1425000.0
2015-05-06 09:30:00,73.65,74.2,72.8,73.38,494000.0,72.9978,73.5429,72.1553,72.7302,494000.0
2015-05-06 09:35:00,73.36,73.69,73.1,73.61,234000.0,72.7103,73.0374,72.4526,72.9581,234000.0
2015-05-06 09:40:00,73.63,73.63,73.31,73.45,156900.0,72.978,72.978,72.6608,72.7995,156900.0
2015-05-06 09:45:00,73.42,73.61,73.4,73.59,143700.0,72.7698,72.9581,72.75,72.9383,143700.0
2015-05-06 09:50:00,73.57,73.86,73.44,73.71,196200.0,72.9185,73.2059,72.7896,73.0572,196200.0
2015-05-06 09:55:00,73.69,73.77,73.35,73.36,137400.0,73.0374,73.1167,72.7004,72.7103,137400.0
2015-05-06 10:00:00,73.35,73.45,73.1,73.36,170900.0,72.7004,72.7995,72.4526,72.7103,170900.0
2015-05-06 10:05:00,73.37,73.55,73.17,73.28,165400.0,72.7203,72.8987,72.522,72.6311,165400.0
2015-05-06 10:10:00,73.3,73.33,73.03,73.14,85900.0,72.6509,72.6806,72.3833,72.4923,85900.0
2015-05-06 10:15:00,73.11,73.42,73.06,73.36,48900.0,72.4626,72.7698,72.413,72.7103,48900.0
2015-05-06 10:20:00,73.36,73.57,73.28,73.37,46200.0,72.7103,72.9185,72.6311,72.7203,46200.0
2015-05-06 10:25:00,73.34,73.58,73.34,73.56,98800.0,72.6905,72.9284,72.6905,72.9086,98800.0
2015-05-06 10:30:00,73.6,73.77,73.48,73.66,74300.0,72.9482,73.1167,72.8293,73.0077,74300.0
2015-05-06 10:35:00,73.64,74.05,73.63,74.02,280100.0,72.9879,73.3942,72.978,73.3645,280100.0
2015-05-06 10:40:00,74.0,74.69,73.98,74.45,314900.0,73.3447,74.0286,73.3249,73.7907,314900.0
2015-05-06 10:45:00,74.44,75.15,74.44,75.09,499300.0,73.7808,74.4845,73.7808,74.425,499300.0
2015-05-06 10:50:00,75.1,75.2,74.74,75.11,270100.0,74.4349,74.534,74.0781,74.4448,270100.0
2015-05-06 10:55:00,75.14,75.53,74.93,75.05,453000.0,74.4746,74.8611,74.2664,74.3854,453000.0
2015-05-06 11:00:00,75.06,75.13,74.62,74.87,190800.0,74.3953,74.4647,73.9592,74.207,190800.0
2015-05-06 11:05:00,74.87,74.93,74.68,74.7,87900.0,74.207,74.2664,74.0187,74.0385,87900.0
2015-05-06 11:10:00,74.69,74.83,74.41,74.5,134200.0,74.0286,74.1673,73.751,73.8402,134200.0
2015-05-06 11:15:00,74.45,74.64,74.33,74.58,137000.0,73.7907,73.979,73.6718,73.9195,137000.0
2015-05-06 11:20:00,74.56,74.8,74.47,74.7,144200.0,73.8997,74.1376,73.8105,74.0385,144200.0
2015-05-06 11:25:00,74.7,74.79,74.66,74.72,134600.0,74.0385,74.1277,73.9988,74.0583,134600.0
2015-05-06 11:30:00,74.74,74.93,74.66,74.92,59400.0,74.0781,74.2664,73.9988,74.2565,59400.0
2015-05-06 11:35:00,74.91,74.92,74.72,74.76,49200.0,74.2466,74.2565,74.0583,74.0979,49200.0
2015-05-06 11:40:00,74.73,74.86,74.62,74.86,34800.0,74.0682,74.1971,73.9592,74.1971,34800.0
2015-05-06 11:45:00,74.87,74.87,74.69,74.69,110000.0,74.207,74.207,74.0286,74.0286,110000.0
2015-05-06 11:50:00,74.7,74.71,74.57,74.65,36300.0,74.0385,74.0484,73.9096,73.9889,36300.0
2015-05-06 11:55:00,74.66,74.67,74.44,74.54,60900.0,73.9988,74.0087,73.7808,73.8799,60900.0
2015-05-06 12:00:00,74.55,74.72,74.38,74.57,63700.0,73.8898,74.0583,73.7213,73.9096,63700.0
2015-05-06 12:05:00,74.57,74.62,74.44,74.56,36000.0,73.9096,73.9592,73.7808,73.8997,36000.0
2015-05-06 12:10:00,74.58,74.64,74.22,74.29,105200.0,73.9195,73.979,73.5627,73.6321,105200.0
2015-05-06 12:15:00,74.32,74.59,74.29,74.58,39000.0,73.6618,73.9295,73.6321,73.9195,39000.0
2015-05-06 12:20:00,74.6,74.83,74.58,74.76,87200.0,73.9394,74.1673,73.9195,74.0979,87200.0
2015-05-06 12:25:00,74.76,74.94,74.75,74.82,84300.0,74.0979,74.2764,74.088,74.1574,84300.0
2015-05-06 12:30:00,74.82,74.82,74.31,74.51,64200.0,74.1574,74.1574,73.6519,73.8502,64200.0
2015-05-06 12:35:00,74.51,74.74,74.48,74.57,60900.0,73.8502,74.0781,73.8204,73.9096,60900.0
2015-05-06 12:40:00,74.52,74.52,74.05,74.05,69800.0,73.8601,73.8601,73.3942,73.3942,69800.0
2015-05-06 12:45:00,74.05,74.2,74.04,74.04,48900.0,73.3942,73.5429,73.3843,73.3843,48900.0
2015-05-06 12:50:00,74.04,74.21,74.04,74.06,30100.0,73.3843,73.5528,73.3843,73.4041,30100.0
2015-05-06 12:55:00,74.07,74.21,74.05,74.11,28500.0,73.4141,73.5528,73.3942,73.4537,28500.0
2015-05-06 13:00:00,74.11,74.12,73.68,73.68,120200.0,73.4537,73.4636,73.0275,73.0275,120200.0
2015-05-06 13:05:00,73.68,73.85,73.68,73.75,57200.0,73.0275,73.196,73.0275,73.0969,57200.0
2015-05-06 13:10:00,73.77,73.82,73.45,73.45,144700.0,73.1167,73.1663,72.7995,72.7995,144700.0
2015-05-06 13:15:00,73.47,73.91,73.46,73.87,61600.0,72.8194,73.2555,72.8095,73.2158,61600.0
2015-05-06 13:20:00,73.89,73.95,73.75,73.82,47400.0,73.2356,73.2951,73.0969,73.1663,47400.0
2015-05-06 13:25:00,73.8,73.8,73.67,73.7,44400.0,73.1464,73.1464,73.0176,73.0473,44400.0
2015-05-06 13:30:00,73.68,73.76,73.61,73.65,138800.0,73.0275,73.1068,72.9581,72.9978,138800.0
2015-05-06 13:35:00,73.66,73.81,73.62,73.77,91200.0,73.0077,73.1564,72.968,73.1167,91200.0
2015-05-06 13:40:00,73.75,73.88,73.72,73.77,68000.0,73.0969,73.2257,73.0672,73.1167,68000.0
2015-05-06 13:45:00,73.77,73.86,73.72,73.74,74700.0,73.1167,73.2059,73.0672,73.087,74700.0
2015-05-06 13:50:00,73.74,73.8,73.72,73.8,67300.0,73.087,73.1464,73.0672,73.1464,67300.0
2015-05-06 13:55:00,73.81,74.0,73.8,74.0,31400.0,73.1564,73.3447,73.1464,73.3447,31400.0
2015-05-06 14:00:00,74.01,74.05,73.84,73.91,49500.0,73.3546,73.3942,73.1861,73.2555,49500.0
2015-05-06 14:05:00,73.91,73.91,73.75,73.85,64900.0,73.2555,73.2555,73.0969,73.196,64900.0
2015-05-06 14:10:00,73.85,73.85,73.29,73.36,155400.0,73.196,73.196,72.641,72.7103,155400.0
2015-05-06 14:15:00,73.36,73.67,73.32,73.67,61700.0,72.7103,73.0176,72.6707,73.0176,61700.0
2015-05-06 14:20:00,73.67,73.71,73.4,73.49,71700.0,73.0176,73.0572,72.75,72.8392,71700.0
2015-05-06 14:25:00,73.51,73.65,73.4,73.59,66400.0,72.859,72.9978,72.75,72.9383,66400.0
2015-05-06 14:30:00,73.59,73.69,73.47,73.55,80200.0,72.9383,73.0374,72.8194,72.8987,80200.0
2015-05-06 14:35:00,73.55,73.58,73.46,73.54,63300.0,72.8987,72.9284,72.8095,72.8887,63300.0
2015-05-06 14:40:00,73.55,73.55,73.17,73.38,110200.0,72.8987,72.8987,72.522,72.7302,110200.0
2015-05-06 14:45:00,73.37,73.62,73.27,73.52,89000.0,72.7203,72.968,72.6211,72.8689,89000.0
2015-05-06 14:50:00,73.52,73.57,73.42,73.5,49600.0,72.8689,72.9185,72.7698,72.8491,49600.0
2015-05-06 14:55:00,73.49,73.61,73.45,73.55,43400.0,72.8392,72.9581,72.7995,72.8987,43400.0
2015-05-06 15:00:00,73.53,73.71,73.52,73.52,60400.0,72.8788,73.0572,72.8689,72.8689,60400.0
2015-05-06 15:05:00,73.56,73.64,73.52,73.62,53500.0,72.9086,72.9879,72.8689,72.968,53500.0
2015-05-06 15:10:00,73.6,73.6,73.47,73.51,51500.0,72.9482,72.9482,72.8194,72.859,51500.0
2015-05-06 15:15:00,73.5,73.51,73.25,73.28,63800.0,72.8491,72.859,72.6013,72.6311,63800.0
2015-05-06 15:20:00,73.28,73.46,73.25,73.45,78400.0,72.6311,72.8095,72.6013,72.7995,78400.0
2015-05-06 15:25:00,73.45,73.51,73.28,73.35,150500.0,72.7995,72.859,72.6311,72.7004,150500.0
2015-05-06 15:30:00,73.34,73.43,73.25,73.33,134300.0,72.6905,72.7797,72.6013,72.6806,134300.0
2015-05-06 15:35:00,73.34,73.76,73.33,73.71,211200.0,72.6905,73.1068,72.6806,73.0572,211200.0
2015-05-06 15:40:00,73.7,73.71,73.59,73.59,91000.0,73.0473,73.0572,72.9383,72.9383,91000.0
2015-05-06 15:45:00,73.6,73.69,73.5,73.63,269700.0,72.9482,73.0374,72.8491,72.978,269700.0
2015-05-06 15:50:00,73.61,73.71,73.56,73.62,217500.0,72.9581,73.0572,72.9086,72.968,217500.0
2015-05-06 15:55:00,73.63,73.77,73.54,73.77,361400.0,72.978,73.1167,72.8887,73.1167,361400.0
2015-05-07 09:30:00,74.12,74.3,73.77,73.93,145200.0,73.4636,73.642,73.1167,73.2753,145200.0
2015-05-07 09:35:00,73.99,74.5,73.82,74.18,70900.0,73.3348,73.8402,73.1663,73.5231,70900.0
2015-05-07 09:40:00,74.14,74.71,74.14,74.3,70900.0,73.4834,74.0484,73.4834,73.642,70900.0
2015-05-07 09:45:00,74.29,74.5,74.21,74.37,78600.0,73.6321,73.8402,73.5528,73.7114,78600.0
2015-05-07 09:50:00,74.4,74.46,73.88,73.99,59500.0,73.7411,73.8006,73.2257,73.3348,59500.0
2015-05-07 09:55:00,74.03,74.1,73.7,74.05,58700.0,73.3744,73.4438,73.0473,73.3942,58700.0
2015-05-07 10:00:00,74.08,74.08,73.4,73.83,38600.0,73.424,73.424,72.75,73.1762,38600.0
2015-05-07 10:05:00,73.87,74.03,73.7,73.81,30400.0,73.2158,73.3744,73.0473,73.1564,30400.0
2015-05-07 10:10:00,73.84,74.06,73.82,73.98,23300.0,73.1861,73.4041,73.1663,73.3249,23300.0
2015-05-07 10:15:00,74.0,74.04,73.88,74.01,11700.0,73.3447,73.3843,73.2257,73.3546,11700.0
2015-05-07 10:20:00,74.01,74.11,73.88,73.99,34500.0,73.3546,73.4537,73.2257,73.3348,34500.0
2015-05-07 10:25:00,74.05,74.21,73.9,73.94,20500.0,73.3942,73.5528,73.2456,73.2852,20500.0
2015-05-07 10:30:00,73.91,73.91,73.63,73.65,30500.0,73.2555,73.2555,72.978,72.9978,30500.0
2015-05-07 10:35:00,73.65,73.84,73.59,73.81,42400.0,72.9978,73.1861,72.9383,73.1564,42400.0
2015-05-07 10:40:00,73.87,73.99,73.76,73.93,28800.0,73.2158,73.3348,73.1068,73.2753,28800.0
2015-05-07 10:45:00,73.95,73.96,73.77,73.8,19800.0,73.2951,73.305,73.1167,73.1464,19800.0
2015-05-07 10:50:00,73.75,74.11,73.7,73.79,79700.0,73.0969,73.4537,73.0473,73.1365,79700.0
2015-05-07 10:55:00,73.79,73.86,73.69,73.77,29100.0,73.1365,73.2059,73.0374,73.1167,29100.0
2015-05-07 11:00:00,73.78,73.9,73.73,73.76,21500.0,73.1266,73.2456,73.0771,73.1068,21500.0
2015-05-07 11:05:00,73.75,73.76,73.6,73.69,22300.0,73.0969,73.1068,72.9482,73.0374,22300.0
2015-05-07 11:10:00,73.7,73.76,73.59,73.62,51500.0,73.0473,73.1068,72.9383,72.968,51500.0
2015-05-07 11:15:00,73.62,73.85,73.61,73.81,88900.0,72.968,73.196,72.9581,73.1564,88900.0
2015-05-07 11:20:00,73.84,73.95,73.72,73.89,37700.0,73.1861,73.2951,73.0672,73.2356,37700.0
2015-05-07 11:25:00,73.91,73.98,73.72,73.83,104400.0,73.2555,73.3249,73.0672,73.1762,104400.0
2015-05-07 11:30:00,73.83,73.9,73.72,73.84,52700.0,73.1762,73.2456,73.0672,73.1861,52700.0
2015-05-07 11:35:00,73.81,73.89,73.79,73.86,15300.0,73.1564,73.2356,73.1365,73.2059,15300.0
2015-05-07 11:40:00,73.85,74.09,73.75,73.84,80700.0,73.196,73.4339,73.0969,73.1861,80700.0
2015-05-07 11:45:00,73.85,74.1,73.83,74.08,35900.0,73.196,73.4438,73.1762,73.424,35900.0
2015-05-07 11:50:00,74.08,74.09,73.85,74.04,27400.0,73.424,73.4339,73.196,73.3843,27400.0
2015-05-07 11:55:00,74.02,74.22,73.98,74.2,52700.0,73.3645,73.5627,73.3249,73.5429,52700.0
2015-05-07 12:00:00,74.19,74.38,74.18,74.38,42600.0,73.533,73.7213,73.5231,73.7213,42600.0
2015-05-07 12:05:00,74.38,74.5,74.33,74.43,53400.0,73.7213,73.8402,73.6718,73.7709,53400.0
2015-05-07 12:10:00,74.42,74.5,74.41,74.49,25900.0,73.761,73.8402,73.751,73.8303,25900.0
2015-05-07 12:15:00,74.47,74.5,74.41,74.49,28500.0,73.8105,73.8402,73.751,73.8303,28500.0
2015-05-07 12:20:00,74.49,74.5,74.38,74.47,37400.0,73.8303,73.8402,73.7213,73.8105,37400.0
2015-05-07 12:25:00,74.47,74.5,74.39,74.43,46900.0,73.8105,73.8402,73.7312,73.7709,46900.0
2015-05-07 12:30:00,74.44,74.5,74.41,74.49,21800.0,73.7808,73.8402,73.751,73.8303,21800.0
2015-05-07 12:35:00,74.48,74.59,74.45,74.48,33700.0,73.8204,73.9295,73.7907,73.8204,33700.0
2015-05-07 12:40:00,74.49,74.57,74.46,74.5,22300.0,73.8303,73.9096,73.8006,73.8402,22300.0
2015-05-07 12:45:00,74.53,74.55,74.33,74.37,32500.0,73.87,73.8898,73.6718,73.7114,32500.0
2015-05-07 12:50:00,74.34,74.44,74.33,74.4,20900.0,73.6817,73.7808,73.6718,73.7411,20900.0
2015-05-07 12:55:00,74.39,74.51,74.35,74.5,42200.0,73.7312,73.8502,73.6916,73.8402,42200.0
2015-05-07 13:00:00,74.51,74.64,74.46,74.5,28000.0,73.8502,73.979,73.8006,73.8402,28000.0
2015-05-07 13:05:00,74.5,74.5,74.39,74.42,40700.0,73.8402,73.8402,73.7312,73.761,40700.0
2015-05-07 13:10:00,74.43,74.51,74.42,74.5,34000.0,73.7709,73.8502,73.761,73.8402,34000.0
2015-05-07 13:15:00,74.5,74.53,74.43,74.45,67400.0,73.8402,73.87,73.7709,73.7907,67400.0
2015-05-07 13:20:00,74.45,74.45,74.29,74.32,26700.0,73.7907,73.7907,73.6321,73.6618,26700.0
2015-05-07 13:25:00,74.33,74.52,74.31,74.52,25300.0,73.6718,73.8601,73.6519,73.8601,25300.0
2015-05-07 13:30:00,74.49,74.58,74.46,74.53,39400.0,73.8303,73.9195,73.8006,73.87,39400.0
2015-05-07 13:35:00,74.55,74.69,74.54,74.6,51400.0,73.8898,74.0286,73.8799,73.9394,51400.0
2015-05-07 13:40:00,74.6,74.76,74.6,74.74,64600.0,73.9394,74.0979,73.9394,74.0781,64600.0
2015-05-07 13:45:00,74.74,74.75,74.65,74.75,42500.0,74.0781,74.088,73.9889,74.088,42500.0
2015-05-07 13:50:00,74.73,74.75,74.58,74.59,38400.0,74.0682,74.088,73.9195,73.9295,38400.0
2015-05-07 13:55:00,74.59,74.7,74.58,74.67,44300.0,73.9295,74.0385,73.9195,74.0087,44300.0
2015-05-07 14:00:00,74.67,74.76,74.65,74.73,54100.0,74.0087,74.0979,73.9889,74.0682,54100.0
2015-05-07 14:05:00,74.73,74.77,74.7,74.73,52900.0,74.0682,74.1079,74.0385,74.0682,52900.0
2015-05-07 14:10:00,74.72,74.75,74.6,74.66,52100.0,74.0583,74.088,73.9394,73.9988,52100.0
2015-05-07 14:15:00,74.66,74.75,74.6,74.68,54200.0,73.9988,74.088,73.9394,74.0187,54200.0
2015-05-07 14:20:00,74.69,74.7,74.61,74.61,50300.0,74.0286,74.0385,73.9493,73.9493,50300.0
2015-05-07 14:25:00,74.6,74.75,74.6,74.69,36100.0,73.9394,74.088,73.9394,74.0286,36100.0
2015-05-07 14:30:00,74.7,74.75,74.61,74.61,32200.0,74.0385,74.088,73.9493,73.9493,32200.0
2015-05-07 14:35:00,74.61,74.72,74.61,74.71,33800.0,73.9493,74.0583,73.9493,74.0484,33800.0
2015-05-07 14:40:00,74.7,74.73,74.65,74.7,33200.0,74.0385,74.0682,73.9889,74.0385,33200.0
2015-05-07 14:45:00,74.71,74.71,74.55,74.6,25400.0,74.0484,74.0484,73.8898,73.9394,25400.0
2015-05-07 14:50:00,74.61,74.7,74.6,74.63,25500.0,73.9493,74.0385,73.9394,73.9691,25500.0
2015-05-07 14:55:00,74.63,74.74,74.61,74.71,16900.0,73.9691,74.0781,73.9493,74.0484,16900.0
2015-05-07 15:00:00,74.7,74.72,74.65,74.7,24000.0,74.0385,74.0583,73.9889,74.0385,24000.0
2015-05-07 15:05:00,74.69,74.71,74.62,74.67,32300.0,74.0286,74.0484,73.9592,74.0087,32300.0
2015-05-07 15:10:00,74.67,74.74,74.65,74.69,29800.0,74.0087,74.0781,73.9889,74.0286,29800.0
2015-05-07 15:15:00,74.68,74.69,74.5,74.52,49000.0,74.0187,74.0286,73.8402,73.8601,49000.0
2015-05-07 15:20:00,74.49,74.57,74.42,74.48,48900.0,73.8303,73.9096,73.761,73.8204,48900.0
2015-05-07 15:25:00,74.46,74.48,74.37,74.47,43900.0,73.8006,73.8204,73.7114,73.8105,43900.0
2015-05-07 15:30:00,74.47,74.52,74.44,74.5,51900.0,73.8105,73.8601,73.7808,73.8402,51900.0
2015-05-07 15:35:00,74.48,74.56,74.38,74.38,51700.0,73.8204,73.8997,73.7213,73.7213,51700.0
2015-05-07 15:40:00,74.39,74.43,74.22,74.26,61100.0,73.7312,73.7709,73.5627,73.6024,61100.0
2015-05-07 15:45:00,74.25,74.44,74.19,74.3,124400.0,73.5925,73.7808,73.533,73.642,124400.0
2015-05-07 15:50:00,74.31,74.47,74.31,74.4,94300.0,73.6519,73.8105,73.6519,73.7411,94300.0
2015-05-07 15:55:00,74.4,74.59,74.36,74.51,194700.0,73.7411,73.9295,73.7015,73.8502,194700.0
2015-05-08 09:30:00,72.0,73.5,71.85,72.66,353200.0,71.3624,72.8491,71.2137,72.0165,353200.0
2015-05-08 09:35:00,72.69,73.0,72.24,72.7,160000.0,72.0463,72.3535,71.6003,72.0562,160000.0
2015-05-08 09:40:00,72.71,72.95,72.49,72.93,128000.0,72.0661,72.304,71.848,72.2842,128000.0
2015-05-08 09:45:00,72.98,73.0,72.78,72.85,52600.0,72.3337,72.3535,72.1355,72.2049,52600.0
2015-05-08 09:50:00,72.86,72.96,72.52,72.54,103300.0,72.2148,72.3139,71.8778,71.8976,103300.0
2015-05-08 09:55:00,72.54,72.65,71.76,72.48,233600.0,71.8976,72.0066,71.1245,71.8381,233600.0
2015-05-08 10:00:00,72.49,72.7,72.21,72.5,92200.0,71.848,72.0562,71.5705,71.858,92200.0
2015-05-08 10:05:00,72.51,72.59,72.47,72.48,68700.0,71.8679,71.9472,71.8282,71.8381,68700.0
2015-05-08 10:10:00,72.48,72.5,72.25,72.27,84700.0,71.8381,71.858,71.6102,71.63,84700.0
2015-05-08 10:15:00,72.29,72.29,72.08,72.09,58200.0,71.6498,71.6498,71.4417,71.4516,58200.0
2015-05-08 10:20:00,72.1,72.17,72.07,72.16,43300.0,71.4615,71.5309,71.4318,71.521,43300.0
2015-05-08 10:25:00,72.17,72.5,72.12,72.48,81300.0,71.5309,71.858,71.4813,71.8381,81300.0
2015-05-08 10:30:00,72.46,72.5,72.37,72.43,74100.0,71.8183,71.858,71.7291,71.7886,74100.0
2015-05-08 10:35:00,72.48,72.5,72.41,72.46,51300.0,71.8381,71.858,71.7688,71.8183,51300.0
2015-05-08 10:40:00,72.45,72.5,72.44,72.48,33700.0,71.8084,71.858,71.7985,71.8381,33700.0
2015-05-08 10:45:00,72.49,72.7,72.45,72.68,97600.0,71.848,72.0562,71.8084,72.0364,97600.0
2015-05-08 10:50:00,72.68,72.8,72.67,72.73,47700.0,72.0364,72.1553,72.0265,72.0859,47700.0
2015-05-08 10:55:00,72.73,72.74,72.4,72.67,115700.0,72.0859,72.0958,71.7588,72.0265,115700.0
2015-05-08 11:00:00,72.69,72.72,72.4,72.48,70900.0,72.0463,72.076,71.7588,71.8381,70900.0
2015-05-08 11:05:00,72.5,72.57,72.44,72.54,33900.0,71.858,71.9273,71.7985,71.8976,33900.0
2015-05-08 11:10:00,72.55,72.58,72.46,72.58,34400.0,71.9075,71.9373,71.8183,71.9373,34400.0
2015-05-08 11:15:00,72.58,72.9,72.58,72.85,40300.0,71.9373,72.2544,71.9373,72.2049,40300.0
2015-05-08 11:20:00,72.82,72.93,72.74,72.85,29700.0,72.1751,72.2842,72.0958,72.2049,29700.0
2015-05-08 11:25:00,72.84,72.88,72.6,72.66,46800.0,72.1949,72.2346,71.9571,72.0165,46800.0
2015-05-08 11:30:00,72.65,72.73,72.63,72.67,16800.0,72.0066,72.0859,71.9868,72.0265,16800.0
2015-05-08 11:35:00,72.67,72.72,72.62,72.66,17200.0,72.0265,72.076,71.9769,72.0165,17200.0
2015-05-08 11:40:00,72.67,72.71,72.57,72.64,23200.0,72.0265,72.0661,71.9273,71.9967,23200.0
2015-05-08 11:45:00,72.63,72.71,72.52,72.65,19400.0,71.9868,72.0661,71.8778,72.0066,19400.0
2015-05-08 11:50:00,72.66,72.7,72.55,72.55,62700.0,72.0165,72.0562,71.9075,71.9075,62700.0
2015-05-08 11:55:00,72.57,72.6,72.52,72.58,30800.0,71.9273,71.9571,71.8778,71.9373,30800.0
2015-05-08 12:00:00,72.58,72.6,72.54,72.55,23200.0,71.9373,71.9571,71.8976,71.9075,23200.0
2015-05-08 12:05:00,72.55,72.61,72.5,72.56,54200.0,71.9075,71.967,71.858,71.9174,54200.0
2015-05-08 12:10:00,72.56,72.57,72.45,72.54,96400.0,71.9174,71.9273,71.8084,71.8976,96400.0
2015-05-08 12:15:00,72.52,72.58,72.45,72.49,19600.0,71.8778,71.9373,71.8084,71.848,19600.0
2015-05-08 12:20:00,72.49,72.5,72.18,72.23,137800.0,71.848,71.858,71.5408,71.5903,137800.0
2015-05-08 12:25:00,72.22,72.38,72.21,72.29,26400.0,71.5804,71.739,71.5705,71.6498,26400.0
2015-05-08 12:30:00,72.33,72.4,72.27,72.27,23800.0,71.6895,71.7588,71.63,71.63,23800.0
2015-05-08 12:35:00,72.27,72.44,72.25,72.35,30100.0,71.63,71.7985,71.6102,71.7093,30100.0
2015-05-08 12:40:00,72.35,72.36,72.29,72.34,22800.0,71.7093,71.7192,71.6498,71.6994,22800.0
2015-05-08 12:45:00,72.35,72.6,72.34,72.59,52800.0,71.7093,71.9571,71.6994,71.9472,52800.0
2015-05-08 12:50:00,72.6,72.68,72.51,72.62,62300.0,71.9571,72.0364,71.8679,71.9769,62300.0
2015-05-08 12:55:00,72.61,72.64,72.55,72.6,23700.0,71.967,71.9967,71.9075,71.9571,23700.0
2015-05-08 13:00:00,72.61,72.67,72.56,72.65,44500.0,71.967,72.0265,71.9174,72.0066,44500.0
2015-05-08 13:05:00,72.65,72.7,72.63,72.63,20100.0,72.0066,72.0562,71.9868,71.9868,20100.0
2015-05-08 13:10:00,72.65,72.83,72.63,72.81,34900.0,72.0066,72.185,71.9868,72.1652,34900.0
2015-05-08 13:15:00,72.84,72.84,72.7,72.72,28100.0,72.1949,72.1949,72.0562,72.076,28100.0
2015-05-08 13:20:00,72.73,72.76,72.46,72.46,41100.0,72.0859,72.1157,71.8183,71.8183,41100.0
2015-05-08 13:25:00,72.47,72.49,72.42,72.43,30400.0,71.8282,71.848,71.7787,71.7886,30400.0
2015-05-08 13:30:00,72.44,72.46,72.31,72.31,25200.0,71.7985,71.8183,71.6696,71.6696,25200.0
2015-05-08 13:35:00,72.33,72.35,72.22,72.23,34200.0,71.6895,71.7093,71.5804,71.5903,34200.0
2015-05-08 13:40:00,72.24,72.39,72.18,72.28,38800.0,71.6003,71.7489,71.5408,71.6399,38800.0
2015-05-08 13:45:00,72.32,72.32,72.23,72.28,22700.0,71.6796,71.6796,71.5903,71.6399,22700.0
2015-05-08 13:50:00,72.28,72.32,72.2,72.21,37900.0,71.6399,71.6796,71.5606,71.5705,37900.0
2015-05-08 13:55:00,72.19,72.21,72.13,72.16,14600.0,71.5507,71.5705,71.4912,71.521,14600.0
2015-05-08 14:00:00,72.17,72.17,71.97,72.0,80400.0,71.5309,71.5309,71.3327,71.3624,80400.0
2015-05-08 14:05:00,72.02,72.18,71.95,72.17,53300.0,71.3822,71.5408,71.3128,71.5309,53300.0
2015-05-08 14:10:00,72.17,72.28,72.15,72.25,46900.0,71.5309,71.6399,71.5111,71.6102,46900.0
2015-05-08 14:15:00,72.24,72.25,72.14,72.17,26300.0,71.6003,71.6102,71.5011,71.5309,26300.0
2015-05-08 14:20:00,72.17,72.26,72.15,72.22,39800.0,71.5309,71.6201,71.5111,71.5804,39800.0
2015-05-08 14:25:00,72.21,72.25,72.18,72.25,27900.0,71.5705,71.6102,71.5408,71.6102,27900.0
2015-05-08 14:30:00,72.24,72.24,72.15,72.16,28800.0,71.6003,71.6003,71.5111,71.521,28800.0
2015-05-08 14:35:00,72.15,72.18,72.01,72.08,70600.0,71.5111,71.5408,71.3723,71.4417,70600.0
2015-05-08 14:40:00,72.08,72.3,72.07,72.22,27500.0,71.4417,71.6597,71.4318,71.5804,27500.0
2015-05-08 14:45:00,72.23,72.3,72.19,72.27,26800.0,71.5903,71.6597,71.5507,71.63,26800.0
2015-05-08 14:50:00,72.25,72.26,72.15,72.16,29300.0,71.6102,71.6201,71.5111,71.521,29300.0
2015-05-08 14:55:00,72.17,72.22,72.16,72.21,23200.0,71.5309,71.5804,71.521,71.5705,23200.0
2015-05-08 15:00:00,72.22,72.26,72.19,72.22,19900.0,71.5804,71.6201,71.5507,71.5804,19900.0
2015-05-08 15:05:00,72.23,72.24,72.16,72.19,33200.0,71.5903,71.6003,71.521,71.5507,33200.0
2015-05-08 15:10:00,72.17,72.2,72.06,72.14,52700.0,71.5309,71.5606,71.4219,71.5011,52700.0
2015-05-08 15:15:00,72.14,72.19,72.08,72.13,43800.0,71.5011,71.5507,71.4417,71.4912,43800.0
2015-05-08 15:20:00,72.13,72.18,72.09,72.16,52700.0,71.4912,71.5408,71.4516,71.521,52700.0
2015-05-08 15:25:00,72.16,72.16,72.07,72.13,39200.0,71.521,71.521,71.4318,71.4912,39200.0
2015-05-08 15:30:00,72.13,72.38,72.13,72.31,46000.0,71.4912,71.739,71.4912,71.6696,46000.0
2015-05-08 15:35:00,72.32,72.47,72.31,72.39,52200.0,71.6796,71.8282,71.6696,71.7489,52200.0
2015-05-08 15:40:00,72.41,72.42,72.32,72.32,65800.0,71.7688,71.7787,71.6796,71.6796,65800.0
2015-05-08 15:45:00,72.34,72.43,72.3,72.39,167600.0,71.6994,71.7886,71.6597,71.7489,167600.0
2015-05-08 15:50:00,72.39,72.44,72.33,72.43,172300.0,71.7489,71.7985,71.6895,71.7886,172300.0
2015-05-08 15:55:00,72.43,72.45,72.37,72.4,161600.0,71.7886,71.8084,71.7291,71.7588,161600.0
2015-05-11 09:30:00,71.48,72.2,71.48,72.05,118800.0,70.847,71.5606,70.847,71.4119,118800.0
2015-05-11 09:35:00,72.05,72.28,71.73,71.73,107300.0,71.4119,71.6399,71.0948,71.0948,107300.0
2015-05-11 09:40:00,71.73,72.1,71.73,71.91,66000.0,71.0948,71.4615,71.0948,71.2732,66000.0
2015-05-11 09:45:00,71.96,71.98,71.74,71.93,85100.0,71.3227,71.3426,71.1047,71.293,85100.0
2015-05-11 09:50:00,71.93,72.13,71.8,71.83,58100.0,71.293,71.4912,71.1642,71.1939,58100.0
2015-05-11 09:55:00,71.82,71.91,71.46,71.76,109400.0,71.184,71.2732,70.8272,71.1245,109400.0
2015-05-11 10:00:00,71.77,71.96,71.72,71.88,111600.0,71.1344,71.3227,71.0849,71.2434,111600.0
2015-05-11 10:05:00,71.91,71.97,71.79,71.84,49300.0,71.2732,71.3327,71.1542,71.2038,49300.0
2015-05-11 10:10:00,71.82,71.86,71.35,71.55,150200.0,71.184,71.2236,70.7181,70.9164,150200.0
2015-05-11 10:15:00,71.54,71.8,71.43,71.64,52200.0,70.9065,71.1642,70.7974,71.0056,52200.0
2015-05-11 10:20:00,71.66,71.7,71.64,71.69,44000.0,71.0254,71.065,71.0056,71.0551,44000.0
2015-05-11 10:25:00,71.7,71.7,71.56,71.56,29000.0,71.065,71.065,70.9263,70.9263,29000.0
2015-05-11 10:30:00,71.57,71.6,71.42,71.45,105100.0,70.9362,70.9659,70.7875,70.8173,105100.0
2015-05-11 10:35:00,71.44,71.63,71.42,71.58,47200.0,70.8073,70.9957,70.7875,70.9461,47200.0
2015-05-11 10:40:00,71.58,71.67,71.54,71.63,26800.0,70.9461,71.0353,70.9065,70.9957,26800.0
2015-05-11 10:45:00,71.64,71.68,71.35,71.49,79200.0,71.0056,71.0452,70.7181,70.8569,79200.0
2015-05-11 10:50:00,71.5,71.52,71.32,71.32,50500.0,70.8668,70.8866,70.6884,70.6884,50500.0
2015-05-11 10:55:00,71.35,71.53,71.24,71.49,62100.0,70.7181,70.8965,70.6091,70.8569,62100.0
2015-05-11 11:00:00,71.46,71.5,71.38,71.41,30600.0,70.8272,70.8668,70.7479,70.7776,30600.0
2015-05-11 11:05:00,71.42,71.5,71.35,71.48,44900.0,70.7875,70.8668,70.7181,70.847,44900.0
2015-05-11 11:10:00,71.49,71.6,71.49,71.58,44900.0,70.8569,70.9659,70.8569,70.9461,44900.0
2015-05-11 11:15:00,71.58,71.6,71.39,71.55,55600.0,70.9461,70.9659,70.7578,70.9164,55600.0
2015-05-11 11:20:00,71.54,71.56,71.44,71.52,58100.0,70.9065,70.9263,70.8073,70.8866,58100.0
2015-05-11 11:25:00,71.55,71.69,71.52,71.65,62100.0,70.9164,71.0551,70.8866,71.0155,62100.0
2015-05-11 11:30:00,71.65,71.7,71.55,71.57,28300.0,71.0155,71.065,70.9164,70.9362,28300.0
2015-05-11 11:35:00,71.56,71.61,71.5,71.61,14000.0,70.9263,70.9758,70.8668,70.9758,14000.0
2015-05-11 11:40:00,71.62,71.66,71.56,71.57,27900.0,70.9858,71.0254,70.9263,70.9362,27900.0
2015-05-11 11:45:00,71.55,71.75,71.55,71.75,28100.0,70.9164,71.1146,70.9164,71.1146,28100.0
2015-05-11 11:50:00,71.74,71.75,71.62,71.69,29400.0,71.1047,71.1146,70.9858,71.0551,29400.0
2015-05-11 11:55:00,71.68,71.76,71.64,71.71,21400.0,71.0452,71.1245,71.0056,71.075,21400.0
2015-05-11 12:00:00,71.74,71.75,71.6,71.62,39300.0,71.1047,71.1146,70.9659,70.9858,39300.0
2015-05-11 12:05:00,71.62,71.63,71.53,71.53,41300.0,70.9858,70.9957,70.8965,70.8965,41300.0
2015-05-11 12:10:00,71.52,71.62,71.46,71.57,29200.0,70.8866,70.9858,70.8272,70.9362,29200.0
2015-05-11 12:15:00,71.57,71.67,71.51,71.62,24800.0,70.9362,71.0353,70.8767,70.9858,24800.0
2015-05-11 12:20:00,71.6,71.6,71.43,71.44,20500.0,70.9659,70.9659,70.7974,70.8073,20500.0
2015-05-11 12:25:00,71.43,71.56,71.43,71.5,16800.0,70.7974,70.9263,70.7974,70.8668,16800.0
2015-05-11 12:30:00,71.53,71.61,71.46,71.52,22500.0,70.8965,70.9758,70.8272,70.8866,22500.0
2015-05-11 12:35:00,71.52,71.58,71.47,71.49,17600.0,70.8866,70.9461,70.8371,70.8569,17600.0
2015-05-11 12:40:00,71.48,71.52,71.35,71.37,25500.0,70.847,70.8866,70.7181,70.738,25500.0
2015-05-11 12:45:00,71.36,71.4,71.3,71.38,23600.0,70.7281,70.7677,70.6686,70.7479,23600.0
2015-05-11 12:50:00,71.39,71.53,71.39,71.48,15600.0,70.7578,70.8965,70.7578,70.847,15600.0
2015-05-11 12:55:00,71.51,71.58,71.46,71.47,20100.0,70.8767,70.9461,70.8272,70.8371,20100.0
2015-05-11 13:00:00,71.47,71.6,71.46,71.58,15800.0,70.8371,70.9659,70.8272,70.9461,15800.0
2015-05-11 13:05:00,71.6,71.65,71.5,71.62,14600.0,70.9659,71.0155,70.8668,70.9858,14600.0
2015-05-11 13:10:00,71.62,71.65,71.57,71.61,25900.0,70.9858,71.0155,70.9362,70.9758,25900.0
2015-05-11 13:15:00,71.62,71.65,71.59,71.63,22600.0,70.9858,71.0155,70.956,70.9957,22600.0
2015-05-11 13:20:00,71.65,71.68,71.6,71.67,21100.0,71.0155,71.0452,70.9659,71.0353,21100.0
2015-05-11 13:25:00,71.67,71.68,71.59,71.61,25200.0,71.0353,71.0452,70.956,70.9758,25200.0
2015-05-11 13:30:00,71.61,71.63,71.57,71.61,25800.0,70.9758,70.9957,70.9362,70.9758,25800.0
2015-05-11 13:35:00,71.62,71.65,71.57,71.62,16000.0,70.9858,71.0155,70.9362,70.9858,16000.0
2015-05-11 13:40:00,71.62,71.64,71.55,71.55,15900.0,70.9858,71.0056,70.9164,70.9164,15900.0
2015-05-11 13:45:00,71.55,71.57,71.44,71.54,21800.0,70.9164,70.9362,70.8073,70.9065,21800.0
2015-05-11 13:50:00,71.56,71.71,71.55,71.6,76400.0,70.9263,71.075,70.9164,70.9659,76400.0
2015-05-11 13:55:00,71.59,71.6,71.5,71.5,18800.0,70.956,70.9659,70.8668,70.8668,18800.0
2015-05-11 14:00:00,71.51,71.65,71.5,71.63,31100.0,70.8767,71.0155,70.8668,70.9957,31100.0
2015-05-11 14:05:00,71.63,71.66,71.6,71.62,32700.0,70.9957,71.0254,70.9659,70.9858,32700.0
2015-05-11 14:10:00,71.62,71.65,71.53,71.56,24800.0,70.9858,71.0155,70.8965,70.9263,24800.0
2015-05-11 14:15:00,71.56,71.63,71.53,71.54,20800.0,70.9263,70.9957,70.8965,70.9065,20800.0
2015-05-11 14:20:00,71.54,71.67,71.53,71.64,25000.0,70.9065,71.0353,70.8965,71.0056,25000.0
2015-05-11 14:25:00,71.65,71.65,71.51,71.51,26400.0,71.0155,71.0155,70.8767,70.8767,26400.0
2015-05-11 14:30:00,71.5,71.61,71.5,71.61,18300.0,70.8668,70.9758,70.8668,70.9758,18300.0
2015-05-11 14:35:00,71.61,71.62,71.53,71.61,25500.0,70.9758,70.9858,70.8965,70.9758,25500.0
2015-05-11 14:40:00,71.61,71.67,71.6,71.66,18400.0,70.9758,71.0353,70.9659,71.0254,18400.0
2015-05-11 14:45:00,71.65,71.67,71.57,71.67,23100.0,71.0155,71.0353,70.9362,71.0353,23100.0
2015-05-11 14:50:00,71.67,71.67,71.48,71.55,26600.0,71.0353,71.0353,70.847,70.9164,26600.0
2015-05-11 14:55:00,71.56,71.56,71.36,71.37,83200.0,70.9263,70.9263,70.7281,70.738,83200.0
2015-05-11 15:00:00,71.36,71.36,71.3,71.34,35800.0,70.7281,70.7281,70.6686,70.7082,35800.0
2015-05-11 15:05:00,71.34,71.4,71.3,71.37,33800.0,70.7082,70.7677,70.6686,70.738,33800.0
2015-05-11 15:10:00,71.36,71.39,71.32,71.37,29700.0,70.7281,70.7578,70.6884,70.738,29700.0
2015-05-11 15:15:00,71.36,71.37,71.26,71.33,51600.0,70.7281,70.738,70.6289,70.6983,51600.0
2015-05-11 15:20:00,71.32,71.46,71.32,71.43,17800.0,70.6884,70.8272,70.6884,70.7974,17800.0
2015-05-11 15:25:00,71.43,71.43,71.33,71.33,22300.0,70.7974,70.7974,70.6983,70.6983,22300.0
2015-05-11 15:30:00,71.34,71.39,71.3,71.31,38400.0,70.7082,70.7578,70.6686,70.6785,38400.0
2015-05-11 15:35:00,71.31,71.39,71.3,71.34,48400.0,70.6785,70.7578,70.6686,70.7082,48400.0
2015-05-11 15:40:00,71.33,71.42,71.31,71.39,49600.0,70.6983,70.7875,70.6785,70.7578,49600.0
2015-05-11 15:45:00,71.39,71.39,71.23,71.25,91500.0,70.7578,70.7578,70.5992,70.619,91500.0
2015-05-11 15:50:00,71.24,71.3,71.22,71.3,99900.0,70.6091,70.6686,70.5893,70.6686,99900.0
2015-05-11 15:55:00,71.29,71.31,71.2,71.21,108300.0,70.6587,70.6785,70.5695,70.5794,108300.0
2015-05-12 09:30:00,70.7,71.34,70.7,71.33,89600.0,70.0739,70.7082,70.0739,70.6983,89600.0
2015-05-12 09:35:00,71.34,71.44,71.0,71.15,50100.0,70.7082,70.8073,70.3712,70.5199,50100.0
2015-05-12 09:40:00,71.13,71.14,70.47,70.52,59300.0,70.5001,70.51,69.8459,69.8955,59300.0
2015-05-12 09:45:00,70.52,70.87,70.04,70.82,120400.0,69.8955,70.2424,69.4197,70.1928,120400.0
2015-05-12 09:50:00,70.81,71.08,70.8,70.84,63700.0,70.1829,70.4505,70.173,70.2127,63700.0
2015-05-12 09:55:00,70.85,71.0,70.65,70.65,43500.0,70.2226,70.3712,70.0243,70.0243,43500.0
2015-05-12 10:00:00,70.62,70.77,70.41,70.71,55700.0,69.9946,70.1433,69.7865,70.0838,55700.0
2015-05-12 10:05:00,70.71,70.91,70.6,70.9,38300.0,70.0838,70.282,69.9748,70.2721,38300.0
2015-05-12 10:10:00,70.9,70.93,70.76,70.86,32900.0,70.2721,70.3019,70.1334,70.2325,32900.0
2015-05-12 10:15:00,70.86,71.02,70.83,70.96,55600.0,70.2325,70.3911,70.2027,70.3316,55600.0
2015-05-12 10:20:00,70.95,71.09,70.94,71.08,42900.0,70.3217,70.4604,70.3118,70.4505,42900.0
2015-05-12 10:25:00,71.08,71.08,70.74,70.78,32500.0,70.4505,70.4505,70.1135,70.1532,32500.0
2015-05-12 10:30:00,70.78,71.15,70.77,71.08,20900.0,70.1532,70.5199,70.1433,70.4505,20900.0
2015-05-12 10:35:00,71.07,71.36,71.04,71.34,28800.0,70.4406,70.7281,70.4109,70.7082,28800.0
2015-05-12 10:40:00,71.36,71.46,71.09,71.1,55100.0,70.7281,70.8272,70.4604,70.4704,55100.0
2015-05-12 10:45:00,71.09,71.37,71.09,71.3,146200.0,70.4604,70.738,70.4604,70.6686,146200.0
2015-05-12 10:50:00,71.3,71.42,71.3,71.37,30100.0,70.6686,70.7875,70.6686,70.738,30100.0
2015-05-12 10:55:00,71.37,71.46,71.32,71.44,19600.0,70.738,70.8272,70.6884,70.8073,19600.0
2015-05-12 11:00:00,71.44,71.49,71.39,71.47,32300.0,70.8073,70.8569,70.7578,70.8371,32300.0
2015-05-12 11:05:00,71.49,71.5,71.36,71.41,26200.0,70.8569,70.8668,70.7281,70.7776,26200.0
2015-05-12 11:10:00,71.43,71.5,71.37,71.4,35500.0,70.7974,70.8668,70.738,70.7677,35500.0
2015-05-12 11:15:00,71.42,71.47,71.27,71.32,26200.0,70.7875,70.8371,70.6389,70.6884,26200.0
2015-05-12 11:20:00,71.31,71.47,71.3,71.45,12200.0,70.6785,70.8371,70.6686,70.8173,12200.0
2015-05-12 11:25:00,71.45,71.45,71.36,71.38,13800.0,70.8173,70.8173,70.7281,70.7479,13800.0
2015-05-12 11:30:00,71.42,71.47,71.36,71.36,27900.0,70.7875,70.8371,70.7281,70.7281,27900.0
2015-05-12 11:35:00,71.37,71.39,71.34,71.38,10500.0,70.738,70.7578,70.7082,70.7479,10500.0
2015-05-12 11:40:00,71.39,71.45,71.38,71.44,19600.0,70.7578,70.8173,70.7479,70.8073,19600.0
2015-05-12 11:45:00,71.42,71.48,71.4,71.42,15400.0,70.7875,70.847,70.7677,70.7875,15400.0
2015-05-12 11:50:00,71.44,71.49,71.39,71.49,14900.0,70.8073,70.8569,70.7578,70.8569,14900.0
2015-05-12 11:55:00,71.49,71.56,71.39,71.39,25100.0,70.8569,70.9263,70.7578,70.7578,25100.0
2015-05-12 12:00:00,71.39,71.53,71.38,71.5,16300.0,70.7578,70.8965,70.7479,70.8668,16300.0
2015-05-12 12:05:00,71.5,71.59,71.49,71.49,13000.0,70.8668,70.956,70.8569,70.8569,13000.0
2015-05-12 12:10:00,71.47,71.58,71.43,71.57,35500.0,70.8371,70.9461,70.7974,70.9362,35500.0
2015-05-12 12:15:00,71.55,71.63,71.51,71.53,19800.0,70.9164,70.9957,70.8767,70.8965,19800.0
2015-05-12 12:20:00,71.51,71.63,71.48,71.63,10400.0,70.8767,70.9957,70.847,70.9957,10400.0
2015-05-12 12:25:00,71.63,71.66,71.55,71.63,21000.0,70.9957,71.0254,70.9164,70.9957,21000.0
2015-05-12 12:30:00,71.62,71.74,71.62,71.74,54100.0,70.9858,71.1047,70.9858,71.1047,54100.0
2015-05-12 12:35:00,71.75,71.81,71.72,71.79,37000.0,71.1146,71.1741,71.0849,71.1542,37000.0
2015-05-12 12:40:00,71.79,71.79,71.65,71.7,36700.0,71.1542,71.1542,71.0155,71.065,36700.0
2015-05-12 12:45:00,71.7,71.72,71.67,71.69,9900.0,71.065,71.0849,71.0353,71.0551,9900.0
2015-05-12 12:50:00,71.7,71.81,71.68,71.76,37400.0,71.065,71.1741,71.0452,71.1245,37400.0
2015-05-12 12:55:00,71.73,71.74,71.65,71.71,22000.0,71.0948,71.1047,71.0155,71.075,22000.0
2015-05-12 13:00:00,71.7,71.86,71.69,71.85,36500.0,71.065,71.2236,71.0551,71.2137,36500.0
2015-05-12 13:05:00,71.85,71.92,71.77,71.91,31600.0,71.2137,71.2831,71.1344,71.2732,31600.0
2015-05-12 13:10:00,71.9,72.0,71.9,71.98,31600.0,71.2633,71.3624,71.2633,71.3426,31600.0
2015-05-12 13:15:00,71.99,72.0,71.86,71.97,26400.0,71.3525,71.3624,71.2236,71.3327,26400.0
2015-05-12 13:20:00,71.96,71.97,71.89,71.95,19100.0,71.3227,71.3327,71.2534,71.3128,19100.0
2015-05-12 13:25:00,71.96,71.98,71.87,71.87,23200.0,71.3227,71.3426,71.2335,71.2335,23200.0
2015-05-12 13:30:00,71.87,71.88,71.68,71.69,25300.0,71.2335,71.2434,71.0452,71.0551,25300.0
2015-05-12 13:35:00,71.71,71.81,71.63,71.79,16400.0,71.075,71.1741,70.9957,71.1542,16400.0
2015-05-12 13:40:00,71.79,71.84,71.74,71.8,29200.0,71.1542,71.2038,71.1047,71.1642,29200.0
2015-05-12 13:45:00,71.8,71.94,71.78,71.86,38300.0,71.1642,71.3029,71.1443,71.2236,38300.0
2015-05-12 13:50:00,71.88,71.91,71.78,71.85,27500.0,71.2434,71.2732,71.1443,71.2137,27500.0
2015-05-12 13:55:00,71.85,71.97,71.84,71.84,24100.0,71.2137,71.3327,71.2038,71.2038,24100.0
2015-05-12 14:00:00,71.87,71.97,71.83,71.93,43700.0,71.2335,71.3327,71.1939,71.293,43700.0
2015-05-12 14:05:00,71.93,71.94,71.83,71.91,33600.0,71.293,71.3029,71.1939,71.2732,33600.0
2015-05-12 14:10:00,71.92,71.98,71.8,71.89,30600.0,71.2831,71.3426,71.1642,71.2534,30600.0
2015-05-12 14:15:00,71.9,71.9,71.69,71.74,56700.0,71.2633,71.2633,71.0551,71.1047,56700.0
2015-05-12 14:20:00,71.73,71.91,71.69,71.85,35900.0,71.0948,71.2732,71.0551,71.2137,35900.0
2015-05-12 14:25:00,71.86,71.93,71.76,71.87,34500.0,71.2236,71.293,71.1245,71.2335,34500.0
2015-05-12 14:30:00,71.89,71.99,71.89,71.96,23000.0,71.2534,71.3525,71.2534,71.3227,23000.0
2015-05-12 14:35:00,71.95,72.0,71.88,71.98,37800.0,71.3128,71.3624,71.2434,71.3426,37800.0
2015-05-12 14:40:00,71.97,71.99,71.85,71.87,26700.0,71.3327,71.3525,71.2137,71.2335,26700.0
2015-05-12 14:45:00,71.88,72.12,71.87,72.1,67200.0,71.2434,71.4813,71.2335,71.4615,67200.0
2015-05-12 14:50:00,72.1,72.15,72.0,72.01,36700.0,71.4615,71.5111,71.3624,71.3723,36700.0
2015-05-12 14:55:00,72.0,72.0,71.62,71.7,39700.0,71.3624,71.3624,70.9858,71.065,39700.0
2015-05-12 15:00:00,71.7,71.84,71.67,71.76,25100.0,71.065,71.2038,71.0353,71.1245,25100.0
2015-05-12 15:05:00,71.74,71.89,71.71,71.83,26200.0,71.1047,71.2534,71.075,71.1939,26200.0
2015-05-12 15:10:00,71.82,71.89,71.71,71.75,48200.0,71.184,71.2534,71.075,71.1146,48200.0
2015-05-12 15:15:00,71.74,71.81,71.57,71.68,85300.0,71.1047,71.1741,70.9362,71.0452,85300.0
2015-05-12 15:20:00,71.72,71.81,71.7,71.75,21000.0,71.0849,71.1741,71.065,71.1146,21000.0
2015-05-12 15:25:00,71.73,71.79,71.52,71.62,32500.0,71.0948,71.1542,70.8866,70.9858,32500.0
2015-05-12 15:30:00,71.61,71.81,71.61,71.68,80000.0,70.9758,71.1741,70.9758,71.0452,80000.0
2015-05-12 15:35:00,71.68,71.84,71.66,71.81,41100.0,71.0452,71.2038,71.0254,71.1741,41100.0
2015-05-12 15:40:00,71.8,71.8,71.64,71.77,58300.0,71.1642,71.1642,71.0056,71.1344,58300.0
2015-05-12 15:45:00,71.77,71.89,71.73,71.85,62400.0,71.1344,71.2534,71.0948,71.2137,62400.0
2015-05-12 15:50:00,71.84,71.95,71.78,71.95,72000.0,71.2038,71.3128,71.1443,71.3128,72000.0
2015-05-12 15:55:00,71.94,71.95,71.77,71.79,78600.0,71.3029,71.3128,71.1344,71.1542,78600.0
2015-05-13 09:30:00,72.39,72.4,71.98,72.29,172000.0,71.7489,71.7588,71.3426,71.6498,172000.0
2015-05-13 09:35:00,72.14,72.53,72.1,72.25,80300.0,71.5011,71.8877,71.4615,71.6102,80300.0
2015-05-13 09:40:00,72.21,72.25,71.71,71.83,60600.0,71.5705,71.6102,71.075,71.1939,60600.0
2015-05-13 09:45:00,71.87,71.89,71.38,71.39,94200.0,71.2335,71.2534,70.7479,70.7578,94200.0
2015-05-13 09:50:00,71.39,71.69,71.22,71.37,229500.0,70.7578,71.0551,70.5893,70.738,229500.0
2015-05-13 09:55:00,71.37,71.46,71.33,71.42,22100.0,70.738,70.8272,70.6983,70.7875,22100.0
2015-05-13 10:00:00,71.39,71.4,71.02,71.19,39500.0,70.7578,70.7677,70.3911,70.5596,39500.0
2015-05-13 10:05:00,71.18,71.44,71.18,71.41,69100.0,70.5496,70.8073,70.5496,70.7776,69100.0
2015-05-13 10:10:00,71.41,71.71,71.4,71.65,90100.0,70.7776,71.075,70.7677,71.0155,90100.0
2015-05-13 10:15:00,71.67,71.73,71.59,71.63,28300.0,71.0353,71.0948,70.956,70.9957,28300.0
2015-05-13 10:20:00,71.56,71.68,71.5,71.66,14400.0,70.9263,71.0452,70.8668,71.0254,14400.0
2015-05-13 10:25:00,71.63,71.68,71.52,71.52,26600.0,70.9957,71.0452,70.8866,70.8866,26600.0
2015-05-13 10:30:00,71.53,71.69,71.52,71.56,39600.0,70.8965,71.0551,70.8866,70.9263,39600.0
2015-05-13 10:35:00,71.56,71.61,71.51,71.53,16000.0,70.9263,70.9758,70.8767,70.8965,16000.0
2015-05-13 10:40:00,71.54,71.69,71.53,71.62,13800.0,70.9065,71.0551,70.8965,70.9858,13800.0
2015-05-13 10:45:00,71.62,71.69,71.52,71.6,29500.0,70.9858,71.0551,70.8866,70.9659,29500.0
2015-05-13 10:50:00,71.58,71.71,71.55,71.67,59600.0,70.9461,71.075,70.9164,71.0353,59600.0
2015-05-13 10:55:00,71.66,71.71,71.5,71.52,24900.0,71.0254,71.075,70.8668,70.8866,24900.0
2015-05-13 11:00:00,71.5,71.58,71.35,71.38,46800.0,70.8668,70.9461,70.7181,70.7479,46800.0
2015-05-13 11:05:00,71.42,71.63,71.42,71.59,18600.0,70.7875,70.9957,70.7875,70.956,18600.0
2015-05-13 11:10:00,71.59,71.61,71.51,71.57,28900.0,70.956,70.9758,70.8767,70.9362,28900.0
2015-05-13 11:15:00,71.57,71.67,71.53,71.62,37100.0,70.9362,71.0353,70.8965,70.9858,37100.0
2015-05-13 11:20:00,71.61,71.62,71.52,71.55,19800.0,70.9758,70.9858,70.8866,70.9164,19800.0
2015-05-13 11:25:00,71.52,71.54,71.31,71.35,59900.0,70.8866,70.9065,70.6785,70.7181,59900.0
2015-05-13 11:30:00,71.35,71.51,71.31,71.5,22900.0,70.7181,70.8767,70.6785,70.8668,22900.0
2015-05-13 11:35:00,71.5,71.52,71.35,71.52,26000.0,70.8668,70.8866,70.7181,70.8866,26000.0
2015-05-13 11:40:00,71.52,71.67,71.5,71.64,12800.0,70.8866,71.0353,70.8668,71.0056,12800.0
2015-05-13 11:45:00,71.65,71.69,71.58,71.58,35500.0,71.0155,71.0551,70.9461,70.9461,35500.0
2015-05-13 11:50:00,71.58,71.6,71.54,71.58,10900.0,70.9461,70.9659,70.9065,70.9461,10900.0
2015-05-13 11:55:00,71.58,71.59,71.44,71.45,28400.0,70.9461,70.956,70.8073,70.8173,28400.0
2015-05-13 12:00:00,71.45,71.49,71.38,71.4,25000.0,70.8173,70.8569,70.7479,70.7677,25000.0
2015-05-13 12:05:00,71.41,71.41,71.31,71.32,22600.0,70.7776,70.7776,70.6785,70.6884,22600.0
2015-05-13 12:10:00,71.3,71.33,71.22,71.23,19300.0,70.6686,70.6983,70.5893,70.5992,19300.0
2015-05-13 12:15:00,71.22,71.26,71.2,71.25,18300.0,70.5893,70.6289,70.5695,70.619,18300.0
2015-05-13 12:20:00,71.26,71.31,71.21,71.21,15700.0,70.6289,70.6785,70.5794,70.5794,15700.0
2015-05-13 12:25:00,71.21,71.25,71.11,71.25,24500.0,70.5794,70.619,70.4803,70.619,24500.0
2015-05-13 12:30:00,71.28,71.38,71.19,71.36,14000.0,70.6488,70.7479,70.5596,70.7281,14000.0
2015-05-13 12:35:00,71.36,71.52,71.36,71.51,14900.0,70.7281,70.8866,70.7281,70.8767,14900.0
2015-05-13 12:40:00,71.53,71.6,71.51,71.6,18700.0,70.8965,70.9659,70.8767,70.9659,18700.0
2015-05-13 12:45:00,71.59,71.7,71.58,71.65,17700.0,70.956,71.065,70.9461,71.0155,17700.0
2015-05-13 12:50:00,71.66,71.7,71.57,71.67,14700.0,71.0254,71.065,70.9362,71.0353,14700.0
2015-05-13 12:55:00,71.67,71.71,71.61,71.69,15200.0,71.0353,71.075,70.9758,71.0551,15200.0
2015-05-13 13:00:00,71.7,71.75,71.67,71.71,34800.0,71.065,71.1146,71.0353,71.075,34800.0
2015-05-13 13:05:00,71.71,71.75,71.67,71.69,25200.0,71.075,71.1146,71.0353,71.0551,25200.0
2015-05-13 13:10:00,71.7,71.7,71.59,71.66,28900.0,71.065,71.065,70.956,71.0254,28900.0
2015-05-13 13:15:00,71.67,71.7,71.64,71.68,21500.0,71.0353,71.065,71.0056,71.0452,21500.0
2015-05-13 13:20:00,71.68,71.72,71.45,71.6,66900.0,71.0452,71.0849,70.8173,70.9659,66900.0
2015-05-13 13:25:00,71.62,71.65,71.62,71.64,12100.0,70.9858,71.0155,70.9858,71.0056,12100.0
2015-05-13 13:30:00,71.65,71.71,71.63,71.64,37500.0,71.0155,71.075,70.9957,71.0056,37500.0
2015-05-13 13:35:00,71.64,71.71,71.64,71.67,22600.0,71.0056,71.075,71.0056,71.0353,22600.0
2015-05-13 13:40:00,71.7,71.71,71.66,71.71,18600.0,71.065,71.075,71.0254,71.075,18600.0
2015-05-13 13:45:00,71.7,71.71,71.68,71.7,13600.0,71.065,71.075,71.0452,71.065,13600.0
2015-05-13 13:50:00,71.7,71.82,71.68,71.77,20300.0,71.065,71.184,71.0452,71.1344,20300.0
2015-05-13 13:55:00,71.77,71.9,71.77,71.89,20800.0,71.1344,71.2633,71.1344,71.2534,20800.0
2015-05-13 14:00:00,71.9,71.9,71.87,71.88,11600.0,71.2633,71.2633,71.2335,71.2434,11600.0
2015-05-13 14:05:00,71.89,71.94,71.73,71.73,16800.0,71.2534,71.3029,71.0948,71.0948,16800.0
2015-05-13 14:10:00,71.73,71.76,71.67,71.69,18900.0,71.0948,71.1245,71.0353,71.0551,18900.0
2015-05-13 14:15:00,71.69,71.72,71.37,71.49,37000.0,71.0551,71.0849,70.738,70.8569,37000.0
2015-05-13 14:20:00,71.48,71.49,71.4,71.48,10800.0,70.847,70.8569,70.7677,70.847,10800.0
2015-05-13 14:25:00,71.48,71.64,71.45,71.5,22000.0,70.847,71.0056,70.8173,70.8668,22000.0
2015-05-13 14:30:00,71.5,71.6,71.47,71.57,52400.0,70.8668,70.9659,70.8371,70.9362,52400.0
2015-05-13 14:35:00,71.59,71.63,71.56,71.61,11300.0,70.956,70.9957,70.9263,70.9758,11300.0
2015-05-13 14:40:00,71.61,71.61,71.57,71.61,24100.0,70.9758,70.9758,70.9362,70.9758,24100.0
2015-05-13 14:45:00,71.59,71.66,71.56,71.6,24100.0,70.956,71.0254,70.9263,70.9659,24100.0
2015-05-13 14:50:00,71.61,71.66,71.6,71.66,14300.0,70.9758,71.0254,70.9659,71.0254,14300.0
2015-05-13 14:55:00,71.66,71.71,71.65,71.7,16100.0,71.0254,71.075,71.0155,71.065,16100.0
2015-05-13 15:00:00,71.7,71.81,71.69,71.76,27300.0,71.065,71.1741,71.0551,71.1245,27300.0
2015-05-13 15:05:00,71.75,71.82,71.75,71.76,15500.0,71.1146,71.184,71.1146,71.1245,15500.0
2015-05-13 15:10:00,71.76,71.79,71.75,71.76,15800.0,71.1245,71.1542,71.1146,71.1245,15800.0
2015-05-13 15:15:00,71.76,71.86,71.75,71.76,26300.0,71.1245,71.2236,71.1146,71.1245,26300.0
2015-05-13 15:20:00,71.77,71.85,71.7,71.85,62300.0,71.1344,71.2137,71.065,71.2137,62300.0
2015-05-13 15:25:00,71.83,71.86,71.73,71.75,28900.0,71.1939,71.2236,71.0948,71.1146,28900.0
2015-05-13 15:30:00,71.75,71.75,71.6,71.63,33900.0,71.1146,71.1146,70.9659,70.9957,33900.0
2015-05-13 15:35:00,71.64,71.66,71.58,71.66,45000.0,71.0056,71.0254,70.9461,71.0254,45000.0
2015-05-13 15:40:00,71.66,71.75,71.66,71.72,42700.0,71.0254,71.1146,71.0254,71.0849,42700.0
2015-05-13 15:45:00,71.71,71.76,71.65,71.71,63400.0,71.075,71.1245,71.0155,71.075,63400.0
2015-05-13 15:50:00,71.7,71.77,71.68,71.7,85000.0,71.065,71.1344,71.0452,71.065,85000.0
2015-05-13 15:55:00,71.7,71.83,71.68,71.78,208500.0,71.065,71.1939,71.0452,71.1443,208500.0
2015-05-14 09:30:00,72.5,72.5,72.12,72.3,105600.0,71.858,71.858,71.4813,71.6597,105600.0
2015-05-14 09:35:00,72.28,72.39,72.13,72.2,58300.0,71.6399,71.7489,71.4912,71.5606,58300.0
2015-05-14 09:40:00,72.19,72.31,71.92,72.07,51800.0,71.5507,71.6696,71.2831,71.4318,51800.0
2015-05-14 09:45:00,72.04,72.09,71.8,71.92,25100.0,71.402,71.4516,71.1642,71.2831,25100.0
2015-05-14 09:50:00,71.94,72.02,71.87,71.98,29600.0,71.3029,71.3822,71.2335,71.3426,29600.0
2015-05-14 09:55:00,72.03,72.26,71.96,72.24,29600.0,71.3921,71.6201,71.3227,71.6003,29600.0
2015-05-14 10:00:00,72.23,72.28,72.08,72.24,22100.0,71.5903,71.6399,71.4417,71.6003,22100.0
2015-05-14 10:05:00,72.25,72.3,72.2,72.21,36300.0,71.6102,71.6597,71.5606,71.5705,36300.0
2015-05-14 10:10:00,72.23,72.33,72.17,72.27,40000.0,71.5903,71.6895,71.5309,71.63,40000.0
2015-05-14 10:15:00,72.27,72.33,72.19,72.22,23800.0,71.63,71.6895,71.5507,71.5804,23800.0
2015-05-14 10:20:00,72.23,72.3,72.23,72.29,13800.0,71.5903,71.6597,71.5903,71.6498,13800.0
2015-05-14 10:25:00,72.29,72.44,72.29,72.4,45800.0,71.6498,71.7985,71.6498,71.7588,45800.0
2015-05-14 10:30:00,72.38,72.49,72.38,72.45,50300.0,71.739,71.848,71.739,71.8084,50300.0
2015-05-14 10:35:00,72.45,72.46,72.35,72.38,35300.0,71.8084,71.8183,71.7093,71.739,35300.0
2015-05-14 10:40:00,72.39,72.39,72.18,72.23,57700.0,71.7489,71.7489,71.5408,71.5903,57700.0
2015-05-14 10:45:00,72.22,72.27,72.19,72.22,37500.0,71.5804,71.63,71.5507,71.5804,37500.0
2015-05-14 10:50:00,72.27,72.35,72.23,72.3,27600.0,71.63,71.7093,71.5903,71.6597,27600.0
2015-05-14 10:55:00,72.32,72.4,72.23,72.37,50500.0,71.6796,71.7588,71.5903,71.7291,50500.0
2015-05-14 11:00:00,72.39,72.57,72.38,72.52,51800.0,71.7489,71.9273,71.739,71.8778,51800.0
2015-05-14 11:05:00,72.53,72.64,72.52,72.63,20300.0,71.8877,71.9967,71.8778,71.9868,20300.0
2015-05-14 11:10:00,72.63,72.65,72.52,72.55,25900.0,71.9868,72.0066,71.8778,71.9075,25900.0
2015-05-14 11:15:00,72.54,72.72,72.52,72.65,29600.0,71.8976,72.076,71.8778,72.0066,29600.0
2015-05-14 11:20:00,72.68,72.72,72.63,72.66,33700.0,72.0364,72.076,71.9868,72.0165,33700.0
2015-05-14 11:25:00,72.66,72.68,72.62,72.67,13400.0,72.0165,72.0364,71.9769,72.0265,13400.0
2015-05-14 11:30:00,72.66,72.81,72.6,72.78,30800.0,72.0165,72.1652,71.9571,72.1355,30800.0
2015-05-14 11:35:00,72.79,72.81,72.72,72.73,19200.0,72.1454,72.1652,72.076,72.0859,19200.0
2015-05-14 11:40:00,72.72,72.76,72.63,72.63,23500.0,72.076,72.1157,71.9868,71.9868,23500.0
2015-05-14 11:45:00,72.63,72.7,72.61,72.67,21300.0,71.9868,72.0562,71.967,72.0265,21300.0
2015-05-14 11:50:00,72.68,72.74,72.63,72.72,23100.0,72.0364,72.0958,71.9868,72.076,23100.0
2015-05-14 11:55:00,72.73,72.8,72.7,72.71,26700.0,72.0859,72.1553,72.0562,72.0661,26700.0
2015-05-14 12:00:00,72.72,72.76,72.64,72.69,22600.0,72.076,72.1157,71.9967,72.0463,22600.0
2015-05-14 12:05:00,72.69,72.71,72.61,72.63,8600.0,72.0463,72.0661,71.967,71.9868,8600.0
2015-05-14 12:10:00,72.64,72.72,72.62,72.69,25000.0,71.9967,72.076,71.9769,72.0463,25000.0
2015-05-14 12:15:00,72.7,72.77,72.67,72.76,25700.0,72.0562,72.1256,72.0265,72.1157,25700.0
2015-05-14 12:20:00,72.76,72.85,72.75,72.82,29700.0,72.1157,72.2049,72.1057,72.1751,29700.0
2015-05-14 12:25:00,72.82,72.83,72.76,72.81,13300.0,72.1751,72.185,72.1157,72.1652,13300.0
2015-05-14 12:30:00,72.81,72.85,72.71,72.74,26000.0,72.1652,72.2049,72.0661,72.0958,26000.0
2015-05-14 12:35:00,72.73,72.79,72.69,72.79,11300.0,72.0859,72.1454,72.0463,72.1454,11300.0
2015-05-14 12:40:00,72.78,72.82,72.75,72.75,10800.0,72.1355,72.1751,72.1057,72.1057,10800.0
2015-05-14 12:45:00,72.75,72.76,72.68,72.74,23100.0,72.1057,72.1157,72.0364,72.0958,23100.0
2015-05-14 12:50:00,72.73,72.76,72.73,72.76,13600.0,72.0859,72.1157,72.0859,72.1157,13600.0
2015-05-14 12:55:00,72.75,72.75,72.66,72.73,34000.0,72.1057,72.1057,72.0165,72.0859,34000.0
2015-05-14 13:00:00,72.74,72.75,72.7,72.73,16900.0,72.0958,72.1057,72.0562,72.0859,16900.0
2015-05-14 13:05:00,72.73,72.75,72.72,72.73,20500.0,72.0859,72.1057,72.076,72.0859,20500.0
2015-05-14 13:10:00,72.74,72.79,72.7,72.77,18200.0,72.0958,72.1454,72.0562,72.1256,18200.0
2015-05-14 13:15:00,72.77,72.77,72.65,72.65,26500.0,72.1256,72.1256,72.0066,72.0066,26500.0
2015-05-14 13:20:00,72.64,72.68,72.63,72.66,20000.0,71.9967,72.0364,71.9868,72.0165,20000.0
2015-05-14 13:25:00,72.65,72.77,72.62,72.76,13300.0,72.0066,72.1256,71.9769,72.1157,13300.0
2015-05-14 13:30:00,72.76,72.96,72.76,72.95,47900.0,72.1157,72.3139,72.1157,72.304,47900.0
2015-05-14 13:35:00,72.94,73.08,72.92,73.0,54200.0,72.2941,72.4328,72.2742,72.3535,54200.0
2015-05-14 13:40:00,72.99,72.99,72.8,72.8,52100.0,72.3436,72.3436,72.1553,72.1553,52100.0
2015-05-14 13:45:00,72.81,72.86,72.8,72.83,19400.0,72.1652,72.2148,72.1553,72.185,19400.0
2015-05-14 13:50:00,72.83,72.92,72.82,72.88,32300.0,72.185,72.2742,72.1751,72.2346,32300.0
2015-05-14 13:55:00,72.88,72.88,72.76,72.77,29100.0,72.2346,72.2346,72.1157,72.1256,29100.0
2015-05-14 14:00:00,72.77,72.83,72.76,72.82,27400.0,72.1256,72.185,72.1157,72.1751,27400.0
2015-05-14 14:05:00,72.82,72.89,72.8,72.85,25800.0,72.1751,72.2445,72.1553,72.2049,25800.0
2015-05-14 14:10:00,72.85,73.03,72.85,72.97,50600.0,72.2049,72.3833,72.2049,72.3238,50600.0
2015-05-14 14:15:00,72.98,73.02,72.95,72.95,19600.0,72.3337,72.3734,72.304,72.304,19600.0
2015-05-14 14:20:00,72.96,73.0,72.83,72.97,22700.0,72.3139,72.3535,72.185,72.3238,22700.0
2015-05-14 14:25:00,72.98,73.0,72.92,72.95,9800.0,72.3337,72.3535,72.2742,72.304,9800.0
2015-05-14 14:30:00,72.95,73.0,72.95,72.99,23500.0,72.304,72.3535,72.304,72.3436,23500.0
2015-05-14 14:35:00,72.99,73.01,72.89,72.93,17400.0,72.3436,72.3634,72.2445,72.2842,17400.0
2015-05-14 14:40:00,72.92,72.94,72.84,72.89,18900.0,72.2742,72.2941,72.1949,72.2445,18900.0
2015-05-14 14:45:00,72.89,72.91,72.86,72.89,13600.0,72.2445,72.2643,72.2148,72.2445,13600.0
2015-05-14 14:50:00,72.87,72.88,72.77,72.81,70100.0,72.2247,72.2346,72.1256,72.1652,70100.0
2015-05-14 14:55:00,72.82,72.82,72.71,72.78,26000.0,72.1751,72.1751,72.0661,72.1355,26000.0
2015-05-14 15:00:00,72.8,72.8,72.75,72.76,25800.0,72.1553,72.1553,72.1057,72.1157,25800.0
2015-05-14 15:05:00,72.75,72.79,72.74,72.77,37500.0,72.1057,72.1454,72.0958,72.1256,37500.0
2015-05-14 15:10:00,72.78,72.81,72.72,72.78,43200.0,72.1355,72.1652,72.076,72.1355,43200.0
2015-05-14 15:15:00,72.79,72.79,72.71,72.71,31000.0,72.1454,72.1454,72.0661,72.0661,31000.0
2015-05-14 15:20:00,72.72,72.74,72.63,72.65,48400.0,72.076,72.0958,71.9868,72.0066,48400.0
2015-05-14 15:25:00,72.64,72.79,72.64,72.79,52200.0,71.9967,72.1454,71.9967,72.1454,52200.0
2015-05-14 15:30:00,72.78,72.84,72.74,72.76,73700.0,72.1355,72.1949,72.0958,72.1157,73700.0
2015-05-14 15:35:00,72.76,72.85,72.76,72.85,61300.0,72.1157,72.2049,72.1157,72.2049,61300.0
2015-05-14 15:40:00,72.85,72.86,72.79,72.84,54500.0,72.2049,72.2148,72.1454,72.1949,54500.0
2015-05-14 15:45:00,72.83,72.9,72.8,72.85,81400.0,72.185,72.2544,72.1553,72.2049,81400.0
2015-05-14 15:50:00,72.85,72.89,72.84,72.86,72800.0,72.2049,72.2445,72.1949,72.2148,72800.0
2015-05-14 15:55:00,72.86,72.92,72.85,72.86,155500.0,72.2148,72.2742,72.2049,72.2148,155500.0
2015-05-15 09:30:00,73.22,73.31,72.9,73.06,217400.0,72.5716,72.6608,72.2544,72.413,217400.0
2015-05-15 09:35:00,72.95,73.0,72.77,72.94,33700.0,72.304,72.3535,72.1256,72.2941,33700.0
2015-05-15 09:40:00,72.94,72.94,72.54,72.82,75400.0,72.2941,72.2941,71.8976,72.1751,75400.0
2015-05-15 09:45:00,72.82,73.06,72.8,73.01,31600.0,72.1751,72.413,72.1553,72.3634,31600.0
2015-05-15 09:50:00,73.07,73.24,72.95,73.13,73600.0,72.4229,72.5914,72.304,72.4824,73600.0
2015-05-15 09:55:00,73.16,73.22,73.01,73.05,44000.0,72.5121,72.5716,72.3634,72.4031,44000.0
2015-05-15 10:00:00,73.0,73.09,72.93,73.01,21200.0,72.3535,72.4427,72.2842,72.3634,21200.0
2015-05-15 10:05:00,73.0,73.09,72.95,73.08,27700.0,72.3535,72.4427,72.304,72.4328,27700.0
2015-05-15 10:10:00,73.08,73.09,72.92,72.94,31800.0,72.4328,72.4427,72.2742,72.2941,31800.0
2015-05-15 10:15:00,72.94,73.07,72.93,72.97,24100.0,72.2941,72.4229,72.2842,72.3238,24100.0
2015-05-15 10:20:00,72.99,73.17,72.99,73.11,38500.0,72.3436,72.522,72.3436,72.4626,38500.0
2015-05-15 10:25:00,73.08,73.25,73.07,73.18,46400.0,72.4328,72.6013,72.4229,72.5319,46400.0
2015-05-15 10:30:00,73.21,73.25,73.02,73.06,21300.0,72.5617,72.6013,72.3734,72.413,21300.0
2015-05-15 10:35:00,73.06,73.2,73.05,73.2,23100.0,72.413,72.5518,72.4031,72.5518,23100.0
2015-05-15 10:40:00,73.2,73.31,73.17,73.24,56500.0,72.5518,72.6608,72.522,72.5914,56500.0
2015-05-15 10:45:00,73.25,73.27,73.1,73.16,27100.0,72.6013,72.6211,72.4526,72.5121,27100.0
2015-05-15 10:50:00,73.13,73.17,73.09,73.15,25300.0,72.4824,72.522,72.4427,72.5022,25300.0
2015-05-15 10:55:00,73.15,73.17,73.02,73.06,43100.0,72.5022,72.522,72.3734,72.413,43100.0
2015-05-15 11:00:00,73.06,73.26,73.05,73.23,41100.0,72.413,72.6112,72.4031,72.5815,41100.0
2015-05-15 11:05:00,73.23,73.23,73.1,73.2,24900.0,72.5815,72.5815,72.4526,72.5518,24900.0
2015-05-15 11:10:00,73.19,73.21,73.13,73.15,29000.0,72.5418,72.5617,72.4824,72.5022,29000.0
2015-05-15 11:15:00,73.17,73.19,73.01,73.03,31200.0,72.522,72.5418,72.3634,72.3833,31200.0
2015-05-15 11:20:00,73.02,73.02,72.92,72.94,26500.0,72.3734,72.3734,72.2742,72.2941,26500.0
2015-05-15 11:25:00,72.95,73.03,72.92,72.97,16300.0,72.304,72.3833,72.2742,72.3238,16300.0
2015-05-15 11:30:00,72.96,73.02,72.92,72.98,25400.0,72.3139,72.3734,72.2742,72.3337,25400.0
2015-05-15 11:35:00,72.98,73.0,72.92,72.95,18600.0,72.3337,72.3535,72.2742,72.304,18600.0
2015-05-15 11:40:00,72.95,72.99,72.92,72.99,12400.0,72.304,72.3436,72.2742,72.3436,12400.0
2015-05-15 11:45:00,72.97,72.97,72.85,72.87,21300.0,72.3238,72.3238,72.2049,72.2247,21300.0
2015-05-15 11:50:00,72.87,72.92,72.86,72.86,29700.0,72.2247,72.2742,72.2148,72.2148,29700.0
2015-05-15 11:55:00,72.86,72.86,72.75,72.86,39300.0,72.2148,72.2148,72.1057,72.2148,39300.0
2015-05-15 12:00:00,72.87,72.87,72.75,72.78,21200.0,72.2247,72.2247,72.1057,72.1355,21200.0
2015-05-15 12:05:00,72.79,72.84,72.77,72.77,22000.0,72.1454,72.1949,72.1256,72.1256,22000.0
2015-05-15 12:10:00,72.78,72.87,72.78,72.85,25400.0,72.1355,72.2247,72.1355,72.2049,25400.0
2015-05-15 12:15:00,72.85,72.87,72.62,72.63,29500.0,72.2049,72.2247,71.9769,71.9868,29500.0
2015-05-15 12:20:00,72.64,72.73,72.63,72.7,19200.0,71.9967,72.0859,71.9868,72.0562,19200.0
2015-05-15 12:25:00,72.69,72.7,72.56,72.59,26800.0,72.0463,72.0562,71.9174,71.9472,26800.0
2015-05-15 12:30:00,72.59,72.6,72.56,72.58,22000.0,71.9472,71.9571,71.9174,71.9373,22000.0
2015-05-15 12:35:00,72.59,72.74,72.58,72.69,68900.0,71.9472,72.0958,71.9373,72.0463,68900.0
2015-05-15 12:40:00,72.7,72.7,72.55,72.56,33000.0,72.0562,72.0562,71.9075,71.9174,33000.0
2015-05-15 12:45:00,72.55,72.64,72.54,72.62,26100.0,71.9075,71.9967,71.8976,71.9769,26100.0
2015-05-15 12:50:00,72.62,72.63,72.55,72.55,22700.0,71.9769,71.9868,71.9075,71.9075,22700.0
2015-05-15 12:55:00,72.56,72.58,72.51,72.51,16700.0,71.9174,71.9373,71.8679,71.8679,16700.0
2015-05-15 13:00:00,72.53,72.56,72.51,72.51,10500.0,71.8877,71.9174,71.8679,71.8679,10500.0
2015-05-15 13:05:00,72.5,72.56,72.47,72.5,28100.0,71.858,71.9174,71.8282,71.858,28100.0
2015-05-15 13:10:00,72.51,72.52,72.46,72.46,13000.0,71.8679,71.8778,71.8183,71.8183,13000.0
2015-05-15 13:15:00,72.48,72.5,72.41,72.42,18100.0,71.8381,71.858,71.7688,71.7787,18100.0
2015-05-15 13:20:00,72.41,72.46,72.37,72.45,16900.0,71.7688,71.8183,71.7291,71.8084,16900.0
2015-05-15 13:25:00,72.45,72.52,72.44,72.5,16400.0,71.8084,71.8778,71.7985,71.858,16400.0
2015-05-15 13:30:00,72.49,72.53,72.47,72.52,14400.0,71.848,71.8877,71.8282,71.8778,14400.0
2015-05-15 13:35:00,72.52,72.52,72.47,72.48,17200.0,71.8778,71.8778,71.8282,71.8381,17200.0
2015-05-15 13:40:00,72.48,72.52,72.47,72.48,14000.0,71.8381,71.8778,71.8282,71.8381,14000.0
2015-05-15 13:45:00,72.49,72.52,72.47,72.48,12700.0,71.848,71.8778,71.8282,71.8381,12700.0
2015-05-15 13:50:00,72.48,72.51,72.47,72.48,9700.0,71.8381,71.8679,71.8282,71.8381,9700.0
2015-05-15 13:55:00,72.49,72.5,72.46,72.48,15300.0,71.848,71.858,71.8183,71.8381,15300.0
2015-05-15 14:00:00,72.48,72.52,72.46,72.47,15400.0,71.8381,71.8778,71.8183,71.8282,15400.0
2015-05-15 14:05:00,72.47,72.48,72.41,72.43,10200.0,71.8282,71.8381,71.7688,71.7886,10200.0
2015-05-15 14:10:00,72.42,72.47,72.42,72.44,13300.0,71.7787,71.8282,71.7787,71.7985,13300.0
2015-05-15 14:15:00,72.43,72.46,72.42,72.44,9900.0,71.7886,71.8183,71.7787,71.7985,9900.0
2015-05-15 14:20:00,72.45,72.45,72.38,72.38,14400.0,71.8084,71.8084,71.739,71.739,14400.0
2015-05-15 14:25:00,72.38,72.39,72.27,72.28,57200.0,71.739,71.7489,71.63,71.6399,57200.0
2015-05-15 14:30:00,72.27,72.28,72.25,72.26,36400.0,71.63,71.6399,71.6102,71.6201,36400.0
2015-05-15 14:35:00,72.26,72.42,72.25,72.38,29000.0,71.6201,71.7787,71.6102,71.739,29000.0
2015-05-15 14:40:00,72.38,72.45,72.36,72.43,22700.0,71.739,71.8084,71.7192,71.7886,22700.0
2015-05-15 14:45:00,72.43,72.43,72.33,72.33,17700.0,71.7886,71.7886,71.6895,71.6895,17700.0
2015-05-15 14:50:00,72.34,72.49,72.34,72.46,21000.0,71.6994,71.848,71.6994,71.8183,21000.0
2015-05-15 14:55:00,72.46,72.53,72.42,72.42,29700.0,71.8183,71.8877,71.7787,71.7787,29700.0
2015-05-15 15:00:00,72.42,72.44,72.41,72.42,17600.0,71.7787,71.7985,71.7688,71.7787,17600.0
2015-05-15 15:05:00,72.42,72.42,72.38,72.39,47100.0,71.7787,71.7787,71.739,71.7489,47100.0
2015-05-15 15:10:00,72.39,72.4,72.36,72.39,22100.0,71.7489,71.7588,71.7192,71.7489,22100.0
2015-05-15 15:15:00,72.4,72.4,72.32,72.34,48600.0,71.7588,71.7588,71.6796,71.6994,48600.0
2015-05-15 15:20:00,72.35,72.38,72.32,72.33,18800.0,71.7093,71.739,71.6796,71.6895,18800.0
2015-05-15 15:25:00,72.32,72.37,72.3,72.37,16800.0,71.6796,71.7291,71.6597,71.7291,16800.0
2015-05-15 15:30:00,72.37,72.54,72.36,72.53,42400.0,71.7291,71.8976,71.7192,71.8877,42400.0
2015-05-15 15:35:00,72.53,72.54,72.47,72.51,35200.0,71.8877,71.8976,71.8282,71.8679,35200.0
2015-05-15 15:40:00,72.51,72.51,72.45,72.48,38500.0,71.8679,71.8679,71.8084,71.8381,38500.0
2015-05-15 15:45:00,72.49,72.51,72.37,72.43,89400.0,71.848,71.8679,71.7291,71.7886,89400.0
2015-05-15 15:50:00,72.43,72.47,72.39,72.43,102100.0,71.7886,71.8282,71.7489,71.7886,102100.0
2015-05-15 15:55:00,72.44,72.44,72.36,72.4,244700.0,71.7985,71.7985,71.7192,71.7588,244700.0
2015-05-18 09:30:00,72.55,72.55,72.12,72.36,93800.0,71.9075,71.9075,71.4813,71.7192,93800.0
2015-05-18 09:35:00,72.36,72.52,72.15,72.24,59000.0,71.7192,71.8778,71.5111,71.6003,59000.0
2015-05-18 09:40:00,72.24,72.26,71.76,71.8,96500.0,71.6003,71.6201,71.1245,71.1642,96500.0
2015-05-18 09:45:00,71.81,71.84,71.67,71.81,58500.0,71.1741,71.2038,71.0353,71.1741,58500.0
2015-05-18 09:50:00,71.84,71.97,71.72,71.79,64900.0,71.2038,71.3327,71.0849,71.1542,64900.0
2015-05-18 09:55:00,71.79,72.12,71.79,72.07,102300.0,71.1542,71.4813,71.1542,71.4318,102300.0
2015-05-18 10:00:00,72.06,72.12,72.0,72.01,57100.0,71.4219,71.4813,71.3624,71.3723,57100.0
2015-05-18 10:05:00,72.04,72.06,71.82,71.82,86500.0,71.402,71.4219,71.184,71.184,86500.0
2015-05-18 10:10:00,71.82,71.89,71.8,71.89,44400.0,71.184,71.2534,71.1642,71.2534,44400.0
2015-05-18 10:15:00,71.88,72.02,71.8,71.81,49300.0,71.2434,71.3822,71.1642,71.1741,49300.0
2015-05-18 10:20:00,71.81,71.91,71.76,71.88,50300.0,71.1741,71.2732,71.1245,71.2434,50300.0
2015-05-18 10:25:00,71.89,72.19,71.88,72.17,21200.0,71.2534,71.5507,71.2434,71.5309,21200.0
2015-05-18 10:30:00,72.19,72.34,72.14,72.22,46600.0,71.5507,71.6994,71.5011,71.5804,46600.0
2015-05-18 10:35:00,72.22,72.31,72.2,72.23,26900.0,71.5804,71.6696,71.5606,71.5903,26900.0
2015-05-18 10:40:00,72.23,72.37,72.22,72.34,26600.0,71.5903,71.7291,71.5804,71.6994,26600.0
2015-05-18 10:45:00,72.36,72.45,72.33,72.38,18000.0,71.7192,71.8084,71.6895,71.739,18000.0
2015-05-18 10:50:00,72.39,72.49,72.38,72.4,27400.0,71.7489,71.848,71.739,71.7588,27400.0
2015-05-18 10:55:00,72.39,72.4,72.31,72.37,14800.0,71.7489,71.7588,71.6696,71.7291,14800.0
2015-05-18 11:00:00,72.37,72.44,72.35,72.36,28400.0,71.7291,71.7985,71.7093,71.7192,28400.0
2015-05-18 11:05:00,72.36,72.43,72.36,72.41,23300.0,71.7192,71.7886,71.7192,71.7688,23300.0
2015-05-18 11:10:00,72.41,72.59,72.4,72.59,29100.0,71.7688,71.9472,71.7588,71.9472,29100.0
2015-05-18 11:15:00,72.6,72.6,72.5,72.52,26300.0,71.9571,71.9571,71.858,71.8778,26300.0
2015-05-18 11:20:00,72.52,72.55,72.46,72.52,31900.0,71.8778,71.9075,71.8183,71.8778,31900.0
2015-05-18 11:25:00,72.51,72.69,72.51,72.67,29300.0,71.8679,72.0463,71.8679,72.0265,29300.0
2015-05-18 11:30:00,72.66,72.75,72.61,72.62,46800.0,72.0165,72.1057,71.967,71.9769,46800.0
2015-05-18 11:35:00,72.62,72.65,72.58,72.65,31000.0,71.9769,72.0066,71.9373,72.0066,31000.0
2015-05-18 11:40:00,72.64,72.65,72.49,72.6,36600.0,71.9967,72.0066,71.848,71.9571,36600.0
2015-05-18 11:45:00,72.62,72.69,72.62,72.64,13400.0,71.9769,72.0463,71.9769,71.9967,13400.0
2015-05-18 11:50:00,72.65,72.71,72.61,72.69,40500.0,72.0066,72.0661,71.967,72.0463,40500.0
2015-05-18 11:55:00,72.7,72.72,72.64,72.69,15300.0,72.0562,72.076,71.9967,72.0463,15300.0
2015-05-18 12:00:00,72.69,72.72,72.68,72.7,22200.0,72.0463,72.076,72.0364,72.0562,22200.0
2015-05-18 12:05:00,72.7,72.71,72.65,72.71,15900.0,72.0562,72.0661,72.0066,72.0661,15900.0
2015-05-18 12:10:00,72.71,72.75,72.69,72.69,16200.0,72.0661,72.1057,72.0463,72.0463,16200.0
2015-05-18 12:15:00,72.69,72.7,72.6,72.61,18200.0,72.0463,72.0562,71.9571,71.967,18200.0
2015-05-18 12:20:00,72.61,72.66,72.58,72.65,13200.0,71.967,72.0165,71.9373,72.0066,13200.0
2015-05-18 12:25:00,72.65,72.71,72.65,72.7,15200.0,72.0066,72.0661,72.0066,72.0562,15200.0
2015-05-18 12:30:00,72.7,72.72,72.57,72.59,12400.0,72.0562,72.076,71.9273,71.9472,12400.0
2015-05-18 12:35:00,72.59,72.69,72.56,72.62,15400.0,71.9472,72.0463,71.9174,71.9769,15400.0
2015-05-18 12:40:00,72.61,72.62,72.58,72.59,8100.0,71.967,71.9769,71.9373,71.9472,8100.0
2015-05-18 12:45:00,72.59,72.62,72.58,72.61,17400.0,71.9472,71.9769,71.9373,71.967,17400.0
2015-05-18 12:50:00,72.61,72.61,72.51,72.55,19600.0,71.967,71.967,71.8679,71.9075,19600.0
2015-05-18 12:55:00,72.56,72.59,72.54,72.58,16300.0,71.9174,71.9472,71.8976,71.9373,16300.0
2015-05-18 13:00:00,72.57,72.64,72.57,72.62,12500.0,71.9273,71.9967,71.9273,71.9769,12500.0
2015-05-18 13:05:00,72.61,72.73,72.61,72.71,14000.0,71.967,72.0859,71.967,72.0661,14000.0
2015-05-18 13:10:00,72.72,72.72,72.63,72.67,8500.0,72.076,72.076,71.9868,72.0265,8500.0
2015-05-18 13:15:00,72.68,72.7,72.63,72.66,10300.0,72.0364,72.0562,71.9868,72.0165,10300.0
2015-05-18 13:20:00,72.66,72.8,72.66,72.78,10500.0,72.0165,72.1553,72.0165,72.1355,10500.0
2015-05-18 13:25:00,72.78,72.78,72.66,72.77,14900.0,72.1355,72.1355,72.0165,72.1256,14900.0
2015-05-18 13:30:00,72.79,72.83,72.75,72.77,15200.0,72.1454,72.185,72.1057,72.1256,15200.0
2015-05-18 13:35:00,72.78,72.79,72.74,72.74,7900.0,72.1355,72.1454,72.0958,72.0958,7900.0
2015-05-18 13:40:00,72.76,72.79,72.73,72.74,15900.0,72.1157,72.1454,72.0859,72.0958,15900.0
2015-05-18 13:45:00,72.74,72.88,72.74,72.88,14800.0,72.0958,72.2346,72.0958,72.2346,14800.0
2015-05-18 13:50:00,72.87,72.94,72.85,72.85,12900.0,72.2247,72.2941,72.2049,72.2049,12900.0
2015-05-18 13:55:00,72.87,72.89,72.82,72.88,14900.0,72.2247,72.2445,72.1751,72.2346,14900.0
2015-05-18 14:00:00,72.89,72.93,72.86,72.9,12200.0,72.2445,72.2842,72.2148,72.2544,12200.0
2015-05-18 14:05:00,72.91,72.99,72.91,72.97,30400.0,72.2643,72.3436,72.2643,72.3238,30400.0
2015-05-18 14:10:00,72.99,72.99,72.87,72.87,28800.0,72.3436,72.3436,72.2247,72.2247,28800.0
2015-05-18 14:15:00,72.88,72.94,72.86,72.87,28600.0,72.2346,72.2941,72.2148,72.2247,28600.0
2015-05-18 14:20:00,72.87,72.95,72.84,72.87,17200.0,72.2247,72.304,72.1949,72.2247,17200.0
2015-05-18 14:25:00,72.87,72.92,72.8,72.81,31100.0,72.2247,72.2742,72.1553,72.1652,31100.0
2015-05-18 14:30:00,72.81,72.87,72.77,72.87,28400.0,72.1652,72.2247,72.1256,72.2247,28400.0
2015-05-18 14:35:00,72.87,72.97,72.87,72.97,11100.0,72.2247,72.3238,72.2247,72.3238,11100.0
2015-05-18 14:40:00,72.97,72.97,72.92,72.96,14900.0,72.3238,72.3238,72.2742,72.3139,14900.0
2015-05-18 14:45:00,72.96,72.98,72.88,72.95,19400.0,72.3139,72.3337,72.2346,72.304,19400.0
2015-05-18 14:50:00,72.97,72.97,72.93,72.96,11800.0,72.3238,72.3238,72.2842,72.3139,11800.0
2015-05-18 14:55:00,72.97,72.97,72.89,72.93,17500.0,72.3238,72.3238,72.2445,72.2842,17500.0
2015-05-18 15:00:00,72.94,72.95,72.93,72.94,17600.0,72.2941,72.304,72.2842,72.2941,17600.0
2015-05-18 15:05:00,72.94,72.95,72.93,72.94,14600.0,72.2941,72.304,72.2842,72.2941,14600.0
2015-05-18 15:10:00,72.94,72.97,72.94,72.96,22500.0,72.2941,72.3238,72.2941,72.3139,22500.0
2015-05-18 15:15:00,72.96,73.0,72.96,73.0,29100.0,72.3139,72.3535,72.3139,72.3535,29100.0
2015-05-18 15:20:00,72.99,73.2,72.99,73.17,58100.0,72.3436,72.5518,72.3436,72.522,58100.0
2015-05-18 15:25:00,73.16,73.17,72.98,72.98,25200.0,72.5121,72.522,72.3337,72.3337,25200.0
2015-05-18 15:30:00,72.96,72.99,72.91,72.97,31700.0,72.3139,72.3436,72.2643,72.3238,31700.0
2015-05-18 15:35:00,72.97,72.98,72.87,72.95,44000.0,72.3238,72.3337,72.2247,72.304,44000.0
2015-05-18 15:40:00,72.95,73.0,72.9,72.91,33200.0,72.304,72.3535,72.2544,72.2643,33200.0
2015-05-18 15:45:00,72.91,72.93,72.84,72.89,63700.0,72.2643,72.2842,72.1949,72.2445,63700.0
2015-05-18 15:50:00,72.89,72.9,72.84,72.84,57900.0,72.2445,72.2544,72.1949,72.1949,57900.0
2015-05-18 15:55:00,72.84,72.86,72.76,72.79,145200.0,72.1949,72.2148,72.1157,72.1454,145200.0
2015-05-19 09:30:00,72.99,73.1,72.76,72.77,52700.0,72.3436,72.4526,72.1157,72.1256,52700.0
2015-05-19 09:35:00,72.77,72.78,72.4,72.41,34200.0,72.1256,72.1355,71.7588,71.7688,34200.0
2015-05-19 09:40:00,72.42,72.72,72.41,72.64,22800.0,71.7787,72.076,71.7688,71.9967,22800.0
2015-05-19 09:45:00,72.64,72.75,72.58,72.61,27400.0,71.9967,72.1057,71.9373,71.967,27400.0
2015-05-19 09:50:00,72.61,72.66,72.45,72.45,24300.0,71.967,72.0165,71.8084,71.8084,24300.0
2015-05-19 09:55:00,72.46,72.59,72.45,72.48,21400.0,71.8183,71.9472,71.8084,71.8381,21400.0
2015-05-19 10:00:00,72.5,72.6,72.48,72.48,21600.0,71.858,71.9571,71.8381,71.8381,21600.0
2015-05-19 10:05:00,72.49,72.49,72.0,72.05,55100.0,71.848,71.848,71.3624,71.4119,55100.0
2015-05-19 10:10:00,72.06,72.35,72.02,72.35,47100.0,71.4219,71.7093,71.3822,71.7093,47100.0
2015-05-19 10:15:00,72.35,72.39,72.18,72.23,31600.0,71.7093,71.7489,71.5408,71.5903,31600.0
2015-05-19 10:20:00,72.17,72.2,71.98,72.01,50700.0,71.5309,71.5606,71.3426,71.3723,50700.0
2015-05-19 10:25:00,72.02,72.13,71.88,72.03,93100.0,71.3822,71.4912,71.2434,71.3921,93100.0
2015-05-19 10:30:00,72.03,72.17,72.01,72.08,31800.0,71.3921,71.5309,71.3723,71.4417,31800.0
2015-05-19 10:35:00,72.09,72.33,72.09,72.23,29200.0,71.4516,71.6895,71.4516,71.5903,29200.0
2015-05-19 10:40:00,72.2,72.28,72.11,72.17,43500.0,71.5606,71.6399,71.4714,71.5309,43500.0
2015-05-19 10:45:00,72.15,72.19,72.04,72.1,18400.0,71.5111,71.5507,71.402,71.4615,18400.0
2015-05-19 10:50:00,72.12,72.12,71.91,71.96,19400.0,71.4813,71.4813,71.2732,71.3227,19400.0
2015-05-19 10:55:00,71.93,71.99,71.8,71.8,34600.0,71.293,71.3525,71.1642,71.1642,34600.0
2015-05-19 11:00:00,71.81,71.96,71.71,71.87,57000.0,71.1741,71.3227,71.075,71.2335,57000.0
2015-05-19 11:05:00,71.86,71.89,71.73,71.83,21100.0,71.2236,71.2534,71.0948,71.1939,21100.0
2015-05-19 11:10:00,71.8,72.01,71.79,71.9,26400.0,71.1642,71.3723,71.1542,71.2633,26400.0
2015-05-19 11:15:00,71.9,72.02,71.8,71.99,19900.0,71.2633,71.3822,71.1642,71.3525,19900.0
2015-05-19 11:20:00,71.99,71.99,71.8,71.82,34700.0,71.3525,71.3525,71.1642,71.184,34700.0
2015-05-19 11:25:00,71.84,71.92,71.78,71.85,29100.0,71.2038,71.2831,71.1443,71.2137,29100.0
2015-05-19 11:30:00,71.85,71.9,71.8,71.9,64600.0,71.2137,71.2633,71.1642,71.2633,64600.0
2015-05-19 11:35:00,71.89,72.0,71.85,71.99,20300.0,71.2534,71.3624,71.2137,71.3525,20300.0
2015-05-19 11:40:00,71.97,72.0,71.8,71.97,13100.0,71.3327,71.3624,71.1642,71.3327,13100.0
2015-05-19 11:45:00,71.99,72.07,71.9,72.07,33700.0,71.3525,71.4318,71.2633,71.4318,33700.0
2015-05-19 11:50:00,72.06,72.2,72.06,72.16,20800.0,71.4219,71.5606,71.4219,71.521,20800.0
2015-05-19 11:55:00,72.17,72.24,72.17,72.22,17600.0,71.5309,71.6003,71.5309,71.5804,17600.0
2015-05-19 12:00:00,72.21,72.25,72.09,72.12,21400.0,71.5705,71.6102,71.4516,71.4813,21400.0
2015-05-19 12:05:00,72.12,72.12,72.0,72.02,39300.0,71.4813,71.4813,71.3624,71.3822,39300.0
2015-05-19 12:10:00,72.02,72.04,71.94,71.94,21400.0,71.3822,71.402,71.3029,71.3029,21400.0
2015-05-19 12:15:00,71.93,71.98,71.89,71.97,17300.0,71.293,71.3426,71.2534,71.3327,17300.0
2015-05-19 12:20:00,71.96,71.98,71.9,71.95,13800.0,71.3227,71.3426,71.2633,71.3128,13800.0
2015-05-19 12:25:00,71.95,72.0,71.94,71.97,8700.0,71.3128,71.3624,71.3029,71.3327,8700.0
2015-05-19 12:30:00,71.95,71.98,71.95,71.96,10400.0,71.3128,71.3426,71.3128,71.3227,10400.0
2015-05-19 12:35:00,71.96,72.02,71.95,71.97,10900.0,71.3227,71.3822,71.3128,71.3327,10900.0
2015-05-19 12:40:00,71.99,71.99,71.93,71.97,14800.0,71.3525,71.3525,71.293,71.3327,14800.0
2015-05-19 12:45:00,71.97,72.02,71.97,72.0,16500.0,71.3327,71.3822,71.3327,71.3624,16500.0
2015-05-19 12:50:00,72.0,72.01,71.97,71.99,7400.0,71.3624,71.3723,71.3327,71.3525,7400.0
2015-05-19 12:55:00,71.99,72.01,70.89,71.48,436500.0,71.3525,71.3723,70.2622,70.847,436500.0
2015-05-19 13:00:00,71.52,71.59,71.17,71.29,252100.0,70.8866,70.956,70.5397,70.6587,252100.0
2015-05-19 13:05:00,71.29,71.71,71.27,71.68,129000.0,70.6587,71.075,70.6389,71.0452,129000.0
2015-05-19 13:10:00,71.69,71.72,71.43,71.72,34100.0,71.0551,71.0849,70.7974,71.0849,34100.0
2015-05-19 13:15:00,71.72,71.75,71.47,71.47,34000.0,71.0849,71.1146,70.8371,70.8371,34000.0
2015-05-19 13:20:00,71.49,71.52,71.37,71.47,32100.0,70.8569,70.8866,70.738,70.8371,32100.0
2015-05-19 13:25:00,71.47,71.48,71.25,71.26,54200.0,70.8371,70.847,70.619,70.6289,54200.0
2015-05-19 13:30:00,71.27,71.3,71.05,71.05,101300.0,70.6389,70.6686,70.4208,70.4208,101300.0
2015-05-19 13:35:00,71.09,71.13,70.9,71.03,184100.0,70.4604,70.5001,70.2721,70.401,184100.0
2015-05-19 13:40:00,71.02,71.19,70.84,71.13,134000.0,70.3911,70.5596,70.2127,70.5001,134000.0
2015-05-19 13:45:00,71.13,71.33,71.13,71.33,55700.0,70.5001,70.6983,70.5001,70.6983,55700.0
2015-05-19 13:50:00,71.32,71.35,71.05,71.23,69300.0,70.6884,70.7181,70.4208,70.5992,69300.0
2015-05-19 13:55:00,71.21,71.24,71.05,71.21,70300.0,70.5794,70.6091,70.4208,70.5794,70300.0
2015-05-19 14:00:00,71.2,71.33,71.11,71.2,39800.0,70.5695,70.6983,70.4803,70.5695,39800.0
2015-05-19 14:05:00,71.23,71.33,71.22,71.23,29700.0,70.5992,70.6983,70.5893,70.5992,29700.0
2015-05-19 14:10:00,71.26,71.31,71.11,71.29,25500.0,70.6289,70.6785,70.4803,70.6587,25500.0
2015-05-19 14:15:00,71.3,71.33,71.14,71.21,31800.0,70.6686,70.6983,70.51,70.5794,31800.0
2015-05-19 14:20:00,71.22,71.28,71.15,71.28,24100.0,70.5893,70.6488,70.5199,70.6488,24100.0
2015-05-19 14:25:00,71.29,71.34,71.15,71.16,45400.0,70.6587,70.7082,70.5199,70.5298,45400.0
2015-05-19 14:30:00,71.16,71.26,71.01,71.09,54900.0,70.5298,70.6289,70.3812,70.4604,54900.0
2015-05-19 14:35:00,71.08,71.11,71.03,71.07,48700.0,70.4505,70.4803,70.401,70.4406,48700.0
2015-05-19 14:40:00,71.05,71.19,71.05,71.14,26600.0,70.4208,70.5596,70.4208,70.51,26600.0
2015-05-19 14:45:00,71.14,71.22,71.05,71.05,24500.0,70.51,70.5893,70.4208,70.4208,24500.0
2015-05-19 14:50:00,71.06,71.17,71.01,71.17,40500.0,70.4307,70.5397,70.3812,70.5397,40500.0
2015-05-19 14:55:00,71.14,71.26,71.12,71.13,22000.0,70.51,70.6289,70.4902,70.5001,22000.0
2015-05-19 15:00:00,71.14,71.21,71.12,71.21,38200.0,70.51,70.5794,70.4902,70.5794,38200.0
2015-05-19 15:05:00,71.21,71.31,71.14,71.29,57700.0,70.5794,70.6785,70.51,70.6587,57700.0
2015-05-19 15:10:00,71.3,71.32,71.16,71.17,28400.0,70.6686,70.6884,70.5298,70.5397,28400.0
2015-05-19 15:15:00,71.17,71.35,71.16,71.3,33600.0,70.5397,70.7181,70.5298,70.6686,33600.0
2015-05-19 15:20:00,71.29,71.35,71.25,71.34,28000.0,70.6587,70.7181,70.619,70.7082,28000.0
2015-05-19 15:25:00,71.34,71.48,71.3,71.44,63000.0,70.7082,70.847,70.6686,70.8073,63000.0
2015-05-19 15:30:00,71.44,71.48,71.32,71.36,42300.0,70.8073,70.847,70.6884,70.7281,42300.0
2015-05-19 15:35:00,71.37,71.43,71.3,71.32,56000.0,70.738,70.7974,70.6686,70.6884,56000.0
2015-05-19 15:40:00,71.31,71.32,71.18,71.23,68300.0,70.6785,70.6884,70.5496,70.5992,68300.0
2015-05-19 15:45:00,71.22,71.35,71.13,71.32,100900.0,70.5893,70.7181,70.5001,70.6884,100900.0
2015-05-19 15:50:00,71.32,71.4,71.28,71.4,98300.0,70.6884,70.7677,70.6488,70.7677,98300.0
2015-05-19 15:55:00,71.39,71.52,71.34,71.48,246100.0,70.7578,70.8866,70.7082,70.847,246100.0
2015-05-20 09:30:00,71.23,71.23,70.46,70.48,178000.0,70.5992,70.5992,69.836,69.8558,178000.0
2015-05-20 09:35:00,70.52,70.59,69.82,69.9,239100.0,69.8955,69.9649,69.2017,69.281,239100.0
2015-05-20 09:40:00,69.82,69.98,69.51,69.63,304300.0,69.2017,69.3603,68.8944,69.0134,304300.0
2015-05-20 09:45:00,69.66,70.18,69.53,70.16,134600.0,69.0431,69.5585,68.9143,69.5387,134600.0
2015-05-20 09:50:00,70.16,70.31,70.04,70.09,102600.0,69.5387,69.6874,69.4197,69.4693,102600.0
2015-05-20 09:55:00,70.09,70.28,69.86,69.87,123600.0,69.4693,69.6576,69.2413,69.2512,123600.0
2015-05-20 10:00:00,69.91,70.09,69.8,69.92,197700.0,69.2909,69.4693,69.1819,69.3008,197700.0
2015-05-20 10:05:00,69.96,70.01,69.55,69.9,232900.0,69.3405,69.39,68.9341,69.281,232900.0
2015-05-20 10:10:00,69.9,70.0,69.8,69.9,87500.0,69.281,69.3801,69.1819,69.281,87500.0
2015-05-20 10:15:00,69.89,69.99,69.79,69.98,93800.0,69.2711,69.3702,69.172,69.3603,93800.0
2015-05-20 10:20:00,69.96,70.0,69.71,69.81,70900.0,69.3405,69.3801,69.0927,69.1918,70900.0
2015-05-20 10:25:00,69.81,70.11,69.8,69.85,80200.0,69.1918,69.4891,69.1819,69.2314,80200.0
2015-05-20 10:30:00,69.88,69.96,69.76,69.79,72400.0,69.2612,69.3405,69.1422,69.172,72400.0
2015-05-20 10:35:00,69.78,69.87,69.54,69.63,86000.0,69.162,69.2512,68.9242,69.0134,86000.0
2015-05-20 10:40:00,69.64,69.87,69.34,69.87,100100.0,69.0233,69.2512,68.7259,69.2512,100100.0
2015-05-20 10:45:00,69.88,69.95,69.56,69.56,81400.0,69.2612,69.3305,68.944,68.944,81400.0
2015-05-20 10:50:00,69.56,69.83,69.41,69.44,50800.0,68.944,69.2116,68.7953,68.8251,50800.0
2015-05-20 10:55:00,69.49,69.65,69.35,69.48,89900.0,68.8746,69.0332,68.7359,68.8647,89900.0
2015-05-20 11:00:00,69.48,69.63,69.4,69.54,76300.0,68.8647,69.0134,68.7854,68.9242,76300.0
2015-05-20 11:05:00,69.55,69.74,69.47,69.69,98900.0,68.9341,69.1224,68.8548,69.0728,98900.0
2015-05-20 11:10:00,69.68,69.68,69.5,69.51,97800.0,69.0629,69.0629,68.8845,68.8944,97800.0
2015-05-20 11:15:00,69.51,69.6,69.5,69.59,47000.0,68.8944,68.9836,68.8845,68.9737,47000.0
2015-05-20 11:20:00,69.59,69.6,69.48,69.53,60700.0,68.9737,68.9836,68.8647,68.9143,60700.0
2015-05-20 11:25:00,69.52,69.54,69.36,69.42,54200.0,68.9043,68.9242,68.7458,68.8052,54200.0
2015-05-20 11:30:00,69.45,69.54,69.32,69.54,46200.0,68.835,68.9242,68.7061,68.9242,46200.0
2015-05-20 11:35:00,69.54,69.62,69.41,69.44,88000.0,68.9242,69.0035,68.7953,68.8251,88000.0
2015-05-20 11:40:00,69.44,69.48,69.29,69.46,79900.0,68.8251,68.8647,68.6764,68.8449,79900.0
2015-05-20 11:45:00,69.45,69.61,69.44,69.54,49400.0,68.835,68.9936,68.8251,68.9242,49400.0
2015-05-20 11:50:00,69.53,69.8,69.48,69.77,47300.0,68.9143,69.1819,68.8647,69.1521,47300.0
2015-05-20 11:55:00,69.77,69.85,69.72,69.84,43400.0,69.1521,69.2314,69.1026,69.2215,43400.0
2015-05-20 12:00:00,69.82,69.93,69.81,69.9,72300.0,69.2017,69.3107,69.1918,69.281,72300.0
2015-05-20 12:05:00,69.9,69.91,69.74,69.85,40100.0,69.281,69.2909,69.1224,69.2314,40100.0
2015-05-20 12:10:00,69.86,69.86,69.74,69.74,31000.0,69.2413,69.2413,69.1224,69.1224,31000.0
2015-05-20 12:15:00,69.75,69.78,69.59,69.63,46500.0,69.1323,69.162,68.9737,69.0134,46500.0
2015-05-20 12:20:00,69.62,69.76,69.61,69.76,23700.0,69.0035,69.1422,68.9936,69.1422,23700.0
2015-05-20 12:25:00,69.76,69.85,69.75,69.84,19000.0,69.1422,69.2314,69.1323,69.2215,19000.0
2015-05-20 12:30:00,69.84,69.87,69.81,69.82,27400.0,69.2215,69.2512,69.1918,69.2017,27400.0
2015-05-20 12:35:00,69.82,69.85,69.66,69.78,38000.0,69.2017,69.2314,69.0431,69.162,38000.0
2015-05-20 12:40:00,69.77,69.95,69.63,69.91,73200.0,69.1521,69.3305,69.0134,69.2909,73200.0
2015-05-20 12:45:00,69.91,70.23,69.9,70.12,98600.0,69.2909,69.6081,69.281,69.499,98600.0
2015-05-20 12:50:00,70.11,70.24,70.09,70.2,47400.0,69.4891,69.618,69.4693,69.5783,47400.0
2015-05-20 12:55:00,70.19,70.2,70.02,70.02,57300.0,69.5684,69.5783,69.3999,69.3999,57300.0
2015-05-20 13:00:00,70.05,70.05,69.98,69.99,32500.0,69.4297,69.4297,69.3603,69.3702,32500.0
2015-05-20 13:05:00,69.99,70.07,69.99,70.02,73100.0,69.3702,69.4495,69.3702,69.3999,73100.0
2015-05-20 13:10:00,70.04,70.12,69.98,70.04,32300.0,69.4197,69.499,69.3603,69.4197,32300.0
2015-05-20 13:15:00,70.06,70.06,69.96,70.0,46200.0,69.4396,69.4396,69.3405,69.3801,46200.0
2015-05-20 13:20:00,70.0,70.01,69.96,69.99,22300.0,69.3801,69.39,69.3405,69.3702,22300.0
2015-05-20 13:25:00,69.99,70.02,69.97,70.0,27300.0,69.3702,69.3999,69.3504,69.3801,27300.0
2015-05-20 13:30:00,70.0,70.18,69.99,70.07,39000.0,69.3801,69.5585,69.3702,69.4495,39000.0
2015-05-20 13:35:00,70.05,70.05,69.86,69.96,56100.0,69.4297,69.4297,69.2413,69.3405,56100.0
2015-05-20 13:40:00,69.96,69.96,69.9,69.93,26500.0,69.3405,69.3405,69.281,69.3107,26500.0
2015-05-20 13:45:00,69.93,69.99,69.9,69.91,33900.0,69.3107,69.3702,69.281,69.2909,33900.0
2015-05-20 13:50:00,69.91,69.92,69.83,69.84,21100.0,69.2909,69.3008,69.2116,69.2215,21100.0
2015-05-20 13:55:00,69.84,69.86,69.78,69.78,40000.0,69.2215,69.2413,69.162,69.162,40000.0
2015-05-20 14:00:00,69.81,69.9,69.76,69.8,73800.0,69.1918,69.281,69.1422,69.1819,73800.0
2015-05-20 14:05:00,69.79,70.06,69.79,70.0,48000.0,69.172,69.4396,69.172,69.3801,48000.0
2015-05-20 14:10:00,70.0,70.04,69.95,70.03,26300.0,69.3801,69.4197,69.3305,69.4098,26300.0
2015-05-20 14:15:00,70.03,70.21,70.02,70.18,50100.0,69.4098,69.5882,69.3999,69.5585,50100.0
2015-05-20 14:20:00,70.2,70.2,70.07,70.15,41300.0,69.5783,69.5783,69.4495,69.5288,41300.0
2015-05-20 14:25:00,70.15,70.3,70.14,70.28,61500.0,69.5288,69.6774,69.5189,69.6576,61500.0
2015-05-20 14:30:00,70.29,70.29,70.17,70.23,35100.0,69.6675,69.6675,69.5486,69.6081,35100.0
2015-05-20 14:35:00,70.24,70.28,70.21,70.25,36800.0,69.618,69.6576,69.5882,69.6279,36800.0
2015-05-20 14:40:00,70.25,70.26,70.12,70.19,50600.0,69.6279,69.6378,69.499,69.5684,50600.0
2015-05-20 14:45:00,70.21,70.24,70.12,70.13,53800.0,69.5882,69.618,69.499,69.5089,53800.0
2015-05-20 14:50:00,70.13,70.13,70.0,70.01,78300.0,69.5089,69.5089,69.3801,69.39,78300.0
2015-05-20 14:55:00,70.01,70.13,70.01,70.07,36200.0,69.39,69.5089,69.39,69.4495,36200.0
2015-05-20 15:00:00,70.07,70.07,69.93,70.02,68000.0,69.4495,69.4495,69.3107,69.3999,68000.0
2015-05-20 15:05:00,70.02,70.02,69.94,69.98,63500.0,69.3999,69.3999,69.3206,69.3603,63500.0
2015-05-20 15:10:00,69.97,70.01,69.86,69.97,82600.0,69.3504,69.39,69.2413,69.3504,82600.0
2015-05-20 15:15:00,69.97,69.97,69.77,69.85,55000.0,69.3504,69.3504,69.1521,69.2314,55000.0
2015-05-20 15:20:00,69.85,69.89,69.72,69.86,76400.0,69.2314,69.2711,69.1026,69.2413,76400.0
2015-05-20 15:25:00,69.86,69.97,69.83,69.9,104700.0,69.2413,69.3504,69.2116,69.281,104700.0
2015-05-20 15:30:00,69.9,70.13,69.88,70.11,196000.0,69.281,69.5089,69.2612,69.4891,196000.0
2015-05-20 15:35:00,70.11,70.2,70.07,70.19,177400.0,69.4891,69.5783,69.4495,69.5684,177400.0
2015-05-20 15:40:00,70.2,70.36,70.19,70.33,191100.0,69.5783,69.7369,69.5684,69.7072,191100.0
2015-05-20 15:45:00,70.33,70.43,70.28,70.42,350300.0,69.7072,69.8063,69.6576,69.7964,350300.0
2015-05-20 15:50:00,70.42,70.42,70.23,70.23,225700.0,69.7964,69.7964,69.6081,69.6081,225700.0
2015-05-20 15:55:00,70.24,70.27,70.13,70.16,496000.0,69.618,69.6477,69.5089,69.5387,496000.0
2015-05-21 09:30:00,73.51,74.4,73.33,73.56,850300.0,72.859,73.7411,72.6806,72.9086,850300.0
2015-05-21 09:35:00,73.46,74.44,73.46,74.34,484300.0,72.8095,73.7808,72.8095,73.6817,484300.0
2015-05-21 09:40:00,74.33,74.68,74.04,74.1,472900.0,73.6718,74.0187,73.3843,73.4438,472900.0
2015-05-21 09:45:00,74.06,74.1,73.52,73.56,408400.0,73.4041,73.4438,72.8689,72.9086,408400.0
2015-05-21 09:50:00,73.56,74.0,73.53,73.76,223100.0,72.9086,73.3447,72.8788,73.1068,223100.0
2015-05-21 09:55:00,73.78,73.83,73.4,73.41,226700.0,73.1266,73.1762,72.75,72.7599,226700.0
2015-05-21 10:00:00,73.41,73.89,73.4,73.83,181800.0,72.7599,73.2356,72.75,73.1762,181800.0
2015-05-21 10:05:00,73.83,74.15,73.73,74.01,238300.0,73.1762,73.4933,73.0771,73.3546,238300.0
2015-05-21 10:10:00,74.02,74.03,73.62,73.77,168800.0,73.3645,73.3744,72.968,73.1167,168800.0
2015-05-21 10:15:00,73.76,74.0,73.63,73.99,214500.0,73.1068,73.3447,72.978,73.3348,214500.0
2015-05-21 10:20:00,73.96,74.3,73.88,74.29,161500.0,73.305,73.642,73.2257,73.6321,161500.0
2015-05-21 10:25:00,74.3,74.4,74.11,74.28,160900.0,73.642,73.7411,73.4537,73.6222,160900.0
2015-05-21 10:30:00,74.27,74.48,74.1,74.2,138100.0,73.6123,73.8204,73.4438,73.5429,138100.0
2015-05-21 10:35:00,74.19,74.27,73.92,74.23,175100.0,73.533,73.6123,73.2654,73.5726,175100.0
2015-05-21 10:40:00,74.23,74.44,73.97,73.97,143100.0,73.5726,73.7808,73.3149,73.3149,143100.0
2015-05-21 10:45:00,73.97,74.17,73.91,74.04,100300.0,73.3149,73.5132,73.2555,73.3843,100300.0
2015-05-21 10:50:00,74.02,74.05,73.9,73.95,241200.0,73.3645,73.3942,73.2456,73.2951,241200.0
2015-05-21 10:55:00,73.96,74.0,73.57,73.83,199500.0,73.305,73.3447,72.9185,73.1762,199500.0
2015-05-21 11:00:00,73.83,73.94,73.7,73.73,132700.0,73.1762,73.2852,73.0473,73.0771,132700.0
2015-05-21 11:05:00,73.74,73.86,73.73,73.73,100200.0,73.087,73.2059,73.0771,73.0771,100200.0
2015-05-21 11:10:00,73.73,73.73,73.55,73.62,110500.0,73.0771,73.0771,72.8987,72.968,110500.0
2015-05-21 11:15:00,73.6,73.86,73.52,73.8,110100.0,72.9482,73.2059,72.8689,73.1464,110100.0
2015-05-21 11:20:00,73.8,73.83,73.61,73.76,83100.0,73.1464,73.1762,72.9581,73.1068,83100.0
2015-05-21 11:25:00,73.77,73.78,73.64,73.65,71700.0,73.1167,73.1266,72.9879,72.9978,71700.0
2015-05-21 11:30:00,73.63,73.77,73.6,73.63,66100.0,72.978,73.1167,72.9482,72.978,66100.0
2015-05-21 11:35:00,73.66,73.7,73.15,73.25,166300.0,73.0077,73.0473,72.5022,72.6013,166300.0
2015-05-21 11:40:00,73.25,73.39,73.17,73.28,117000.0,72.6013,72.7401,72.522,72.6311,117000.0
2015-05-21 11:45:00,73.29,73.44,73.19,73.38,228400.0,72.641,72.7896,72.5418,72.7302,228400.0
2015-05-21 11:50:00,73.39,73.44,73.27,73.4,59900.0,72.7401,72.7896,72.6211,72.75,59900.0
2015-05-21 11:55:00,73.41,73.68,73.28,73.45,82100.0,72.7599,73.0275,72.6311,72.7995,82100.0
2015-05-21 12:00:00,73.44,73.58,73.25,73.39,59800.0,72.7896,72.9284,72.6013,72.7401,59800.0
2015-05-21 12:05:00,73.38,73.39,73.15,73.17,73000.0,72.7302,72.7401,72.5022,72.522,73000.0
2015-05-21 12:10:00,73.17,73.29,73.01,73.21,133100.0,72.522,72.641,72.3634,72.5617,133100.0
2015-05-21 12:15:00,73.21,73.35,73.1,73.18,47300.0,72.5617,72.7004,72.4526,72.5319,47300.0
2015-05-21 12:20:00,73.2,73.22,73.11,73.12,50000.0,72.5518,72.5716,72.4626,72.4725,50000.0
2015-05-21 12:25:00,73.12,73.24,73.12,73.14,40700.0,72.4725,72.5914,72.4725,72.4923,40700.0
2015-05-21 12:30:00,73.15,73.24,73.1,73.21,68500.0,72.5022,72.5914,72.4526,72.5617,68500.0
2015-05-21 12:35:00,73.2,73.2,72.94,73.06,90800.0,72.5518,72.5518,72.2941,72.413,90800.0
2015-05-21 12:40:00,73.06,73.17,73.03,73.11,48000.0,72.413,72.522,72.3833,72.4626,48000.0
2015-05-21 12:45:00,73.1,73.11,72.95,72.98,112400.0,72.4526,72.4626,72.304,72.3337,112400.0
2015-05-21 12:50:00,72.96,73.03,72.87,72.9,130800.0,72.3139,72.3833,72.2247,72.2544,130800.0
2015-05-21 12:55:00,72.9,73.27,72.9,73.21,106100.0,72.2544,72.6211,72.2544,72.5617,106100.0
2015-05-21 13:00:00,73.22,73.29,73.03,73.05,52500.0,72.5716,72.641,72.3833,72.4031,52500.0
2015-05-21 13:05:00,73.04,73.07,72.93,73.01,72500.0,72.3932,72.4229,72.2842,72.3634,72500.0
2015-05-21 13:10:00,73.02,73.2,73.02,73.15,59900.0,72.3734,72.5518,72.3734,72.5022,59900.0
2015-05-21 13:15:00,73.15,73.16,73.06,73.07,29800.0,72.5022,72.5121,72.413,72.4229,29800.0
2015-05-21 13:20:00,73.07,73.14,73.07,73.07,26800.0,72.4229,72.4923,72.4229,72.4229,26800.0
2015-05-21 13:25:00,73.08,73.28,73.06,73.23,77200.0,72.4328,72.6311,72.413,72.5815,77200.0
2015-05-21 13:30:00,73.22,73.35,73.2,73.27,67900.0,72.5716,72.7004,72.5518,72.6211,67900.0
2015-05-21 13:35:00,73.27,73.28,73.19,73.24,45900.0,72.6211,72.6311,72.5418,72.5914,45900.0
2015-05-21 13:40:00,73.24,73.24,73.1,73.19,65800.0,72.5914,72.5914,72.4526,72.5418,65800.0
2015-05-21 13:45:00,73.2,73.24,73.15,73.24,32000.0,72.5518,72.5914,72.5022,72.5914,32000.0
2015-05-21 13:50:00,73.25,73.27,73.06,73.06,52400.0,72.6013,72.6211,72.413,72.413,52400.0
2015-05-21 13:55:00,73.07,73.14,73.0,73.01,70000.0,72.4229,72.4923,72.3535,72.3634,70000.0
2015-05-21 14:00:00,73.01,73.01,72.7,72.88,157400.0,72.3634,72.3634,72.0562,72.2346,157400.0
2015-05-21 14:05:00,72.89,73.08,72.89,72.99,55100.0,72.2445,72.4328,72.2445,72.3436,55100.0
2015-05-21 14:10:00,72.98,72.99,72.75,72.78,48400.0,72.3337,72.3436,72.1057,72.1355,48400.0
2015-05-21 14:15:00,72.76,72.82,72.59,72.71,115400.0,72.1157,72.1751,71.9472,72.0661,115400.0
2015-05-21 14:20:00,72.72,72.73,72.61,72.64,63200.0,72.076,72.0859,71.967,71.9967,63200.0
2015-05-21 14:25:00,72.64,72.73,72.61,72.66,53900.0,71.9967,72.0859,71.967,72.0165,53900.0
2015-05-21 14:30:00,72.67,72.72,72.61,72.65,54400.0,72.0265,72.076,71.967,72.0066,54400.0
2015-05-21 14:35:00,72.68,72.7,72.52,72.52,75900.0,72.0364,72.0562,71.8778,71.8778,75900.0
2015-05-21 14:40:00,72.54,72.65,72.5,72.57,59100.0,71.8976,72.0066,71.858,71.9273,59100.0
2015-05-21 14:45:00,72.58,72.6,72.51,72.55,52900.0,71.9373,71.9571,71.8679,71.9075,52900.0
2015-05-21 14:50:00,72.56,72.61,72.5,72.51,46700.0,71.9174,71.967,71.858,71.8679,46700.0
2015-05-21 14:55:00,72.5,72.61,72.47,72.49,92800.0,71.858,71.967,71.8282,71.848,92800.0
2015-05-21 15:00:00,72.48,72.78,72.48,72.74,127400.0,71.8381,72.1355,71.8381,72.0958,127400.0
2015-05-21 15:05:00,72.72,72.84,72.69,72.81,118100.0,72.076,72.1949,72.0463,72.1652,118100.0
2015-05-21 15:10:00,72.82,72.83,72.7,72.77,129300.0,72.1751,72.185,72.0562,72.1256,129300.0
2015-05-21 15:15:00,72.77,72.84,72.72,72.73,60000.0,72.1256,72.1949,72.076,72.0859,60000.0
2015-05-21 15:20:00,72.73,72.74,72.61,72.63,111200.0,72.0859,72.0958,71.967,71.9868,111200.0
2015-05-21 15:25:00,72.63,72.63,72.52,72.53,85000.0,71.9868,71.9868,71.8778,71.8877,85000.0
2015-05-21 15:30:00,72.53,72.57,72.52,72.52,86900.0,71.8877,71.9273,71.8778,71.8778,86900.0
2015-05-21 15:35:00,72.51,72.53,72.48,72.49,151000.0,71.8679,71.8877,71.8381,71.848,151000.0
2015-05-21 15:40:00,72.5,72.5,72.31,72.4,266400.0,71.858,71.858,71.6696,71.7588,266400.0
2015-05-21 15:45:00,72.41,72.61,72.4,72.57,339200.0,71.7688,71.967,71.7588,71.9273,339200.0
2015-05-21 15:50:00,72.57,72.8,72.55,72.67,210700.0,71.9273,72.1553,71.9075,72.0265,210700.0
2015-05-21 15:55:00,72.67,72.97,72.62,72.93,446500.0,72.0265,72.3238,71.9769,72.2842,446500.0
2015-05-22 09:30:00,73.0,73.0,72.5,72.69,129400.0,72.3535,72.3535,71.858,72.0463,129400.0
2015-05-22 09:35:00,72.74,72.94,72.69,72.83,55500.0,72.0958,72.2941,72.0463,72.185,55500.0
2015-05-22 09:40:00,72.86,72.92,72.76,72.76,46100.0,72.2148,72.2742,72.1157,72.1157,46100.0
2015-05-22 09:45:00,72.77,72.88,72.64,72.67,61200.0,72.1256,72.2346,71.9967,72.0265,61200.0
2015-05-22 09:50:00,72.67,72.99,72.57,72.9,85600.0,72.0265,72.3436,71.9273,72.2544,85600.0
2015-05-22 09:55:00,72.92,72.93,72.76,72.83,32200.0,72.2742,72.2842,72.1157,72.185,32200.0
2015-05-22 10:00:00,72.85,73.03,72.76,72.77,67800.0,72.2049,72.3833,72.1157,72.1256,67800.0
2015-05-22 10:05:00,72.76,72.82,72.61,72.65,60700.0,72.1157,72.1751,71.967,72.0066,60700.0
2015-05-22 10:10:00,72.66,72.76,72.59,72.61,63300.0,72.0165,72.1157,71.9472,71.967,63300.0
2015-05-22 10:15:00,72.62,72.69,72.58,72.62,40100.0,71.9769,72.0463,71.9373,71.9769,40100.0
2015-05-22 10:20:00,72.62,72.77,72.59,72.74,60900.0,71.9769,72.1256,71.9472,72.0958,60900.0
2015-05-22 10:25:00,72.73,72.81,72.67,72.71,49000.0,72.0859,72.1652,72.0265,72.0661,49000.0
2015-05-22 10:30:00,72.74,72.78,72.67,72.69,22300.0,72.0958,72.1355,72.0265,72.0463,22300.0
2015-05-22 10:35:00,72.7,72.78,72.64,72.64,91400.0,72.0562,72.1355,71.9967,71.9967,91400.0
2015-05-22 10:40:00,72.67,72.67,72.58,72.65,25100.0,72.0265,72.0265,71.9373,72.0066,25100.0
2015-05-22 10:45:00,72.65,72.67,72.59,72.67,19900.0,72.0066,72.0265,71.9472,72.0265,19900.0
2015-05-22 10:50:00,72.68,72.68,72.59,72.59,22600.0,72.0364,72.0364,71.9472,71.9472,22600.0
2015-05-22 10:55:00,72.59,72.63,72.58,72.61,24300.0,71.9472,71.9868,71.9373,71.967,24300.0
2015-05-22 11:00:00,72.61,72.64,72.6,72.61,49100.0,71.967,71.9967,71.9571,71.967,49100.0
2015-05-22 11:05:00,72.6,72.62,72.5,72.59,54500.0,71.9571,71.9769,71.858,71.9472,54500.0
2015-05-22 11:10:00,72.58,72.65,72.56,72.61,49800.0,71.9373,72.0066,71.9174,71.967,49800.0
2015-05-22 11:15:00,72.62,72.78,72.6,72.75,36700.0,71.9769,72.1355,71.9571,72.1057,36700.0
2015-05-22 11:20:00,72.75,72.78,72.71,72.74,28400.0,72.1057,72.1355,72.0661,72.0958,28400.0
2015-05-22 11:25:00,72.75,72.76,72.61,72.61,31200.0,72.1057,72.1157,71.967,71.967,31200.0
2015-05-22 11:30:00,72.6,72.61,72.52,72.54,56000.0,71.9571,71.967,71.8778,71.8976,56000.0
2015-05-22 11:35:00,72.54,72.59,72.52,72.53,19400.0,71.8976,71.9472,71.8778,71.8877,19400.0
2015-05-22 11:40:00,72.55,72.74,72.53,72.72,36900.0,71.9075,72.0958,71.8877,72.076,36900.0
2015-05-22 11:45:00,72.72,72.79,72.71,72.74,31200.0,72.076,72.1454,72.0661,72.0958,31200.0
2015-05-22 11:50:00,72.78,72.89,72.76,72.88,36500.0,72.1355,72.2445,72.1157,72.2346,36500.0
2015-05-22 11:55:00,72.86,72.93,72.82,72.92,38300.0,72.2148,72.2842,72.1751,72.2742,38300.0
2015-05-22 12:00:00,72.93,72.97,72.89,72.9,33900.0,72.2842,72.3238,72.2445,72.2544,33900.0
2015-05-22 12:05:00,72.9,73.01,72.89,72.98,57200.0,72.2544,72.3634,72.2445,72.3337,57200.0
2015-05-22 12:10:00,72.98,73.05,72.91,73.04,47500.0,72.3337,72.4031,72.2643,72.3932,47500.0
2015-05-22 12:15:00,73.04,73.04,72.92,72.99,92000.0,72.3932,72.3932,72.2742,72.3436,92000.0
2015-05-22 12:20:00,73.0,73.03,72.98,73.03,37000.0,72.3535,72.3833,72.3337,72.3833,37000.0
2015-05-22 12:25:00,73.05,73.15,73.05,73.14,68600.0,72.4031,72.5022,72.4031,72.4923,68600.0
2015-05-22 12:30:00,73.14,73.2,73.13,73.16,52600.0,72.4923,72.5518,72.4824,72.5121,52600.0
2015-05-22 12:35:00,73.16,73.17,72.88,72.91,78700.0,72.5121,72.522,72.2346,72.2643,78700.0
2015-05-22 12:40:00,72.91,72.91,72.76,72.77,38900.0,72.2643,72.2643,72.1157,72.1256,38900.0
2015-05-22 12:45:00,72.76,72.85,72.75,72.8,26000.0,72.1157,72.2049,72.1057,72.1553,26000.0
2015-05-22 12:50:00,72.81,72.82,72.69,72.73,42700.0,72.1652,72.1751,72.0463,72.0859,42700.0
2015-05-22 12:55:00,72.72,72.77,72.71,72.72,26000.0,72.076,72.1256,72.0661,72.076,26000.0
2015-05-22 13:00:00,72.71,74.37,72.64,73.89,1429100.0,72.0661,73.7114,71.9967,73.2356,1429100.0
2015-05-22 13:05:00,73.89,75.15,73.66,74.88,1010400.0,73.2356,74.4845,73.0077,74.2169,1010400.0
2015-05-22 13:10:00,74.88,75.89,74.72,74.89,784500.0,74.2169,75.2179,74.0583,74.2268,784500.0
2015-05-22 13:15:00,74.9,74.94,74.5,74.63,303800.0,74.2367,74.2764,73.8402,73.9691,303800.0
2015-05-22 13:20:00,74.61,74.66,74.23,74.64,236700.0,73.9493,73.9988,73.5726,73.979,236700.0
2015-05-22 13:25:00,74.65,75.62,74.65,75.21,404300.0,73.9889,74.9503,73.9889,74.544,404300.0
2015-05-22 13:30:00,75.2,75.23,74.59,74.84,230900.0,74.534,74.5638,73.9295,74.1772,230900.0
2015-05-22 13:35:00,74.86,74.92,74.7,74.75,137900.0,74.1971,74.2565,74.0385,74.088,137900.0
2015-05-22 13:40:00,74.74,74.93,74.56,74.69,161200.0,74.0781,74.2664,73.8997,74.0286,161200.0
2015-05-22 13:45:00,74.7,74.87,74.65,74.74,93000.0,74.0385,74.207,73.9889,74.0781,93000.0
2015-05-22 13:50:00,74.73,74.8,74.48,74.58,122600.0,74.0682,74.1376,73.8204,73.9195,122600.0
2015-05-22 13:55:00,74.55,74.64,74.43,74.52,118500.0,73.8898,73.979,73.7709,73.8601,118500.0
2015-05-22 14:00:00,74.49,74.52,74.24,74.26,96000.0,73.8303,73.8601,73.5825,73.6024,96000.0
2015-05-22 14:05:00,74.24,74.24,74.09,74.12,129000.0,73.5825,73.5825,73.4339,73.4636,129000.0
2015-05-22 14:10:00,74.12,74.56,74.11,74.47,107700.0,73.4636,73.8997,73.4537,73.8105,107700.0
2015-05-22 14:15:00,74.47,74.47,74.2,74.21,36400.0,73.8105,73.8105,73.5429,73.5528,36400.0
2015-05-22 14:20:00,74.21,74.33,74.12,74.15,60000.0,73.5528,73.6718,73.4636,73.4933,60000.0
2015-05-22 14:25:00,74.14,74.24,74.01,74.12,97800.0,73.4834,73.5825,73.3546,73.4636,97800.0
2015-05-22 14:30:00,74.12,74.19,74.0,74.06,73300.0,73.4636,73.533,73.3447,73.4041,73300.0
2015-05-22 14:35:00,74.07,74.07,73.9,73.91,70900.0,73.4141,73.4141,73.2456,73.2555,70900.0
2015-05-22 14:40:00,73.92,73.93,73.71,73.81,160100.0,73.2654,73.2753,73.0572,73.1564,160100.0
2015-05-22 14:45:00,73.8,73.84,73.66,73.81,87200.0,73.1464,73.1861,73.0077,73.1564,87200.0
2015-05-22 14:50:00,73.81,74.0,73.8,73.95,76100.0,73.1564,73.3447,73.1464,73.2951,76100.0
2015-05-22 14:55:00,73.95,73.95,73.51,73.59,129000.0,73.2951,73.2951,72.859,72.9383,129000.0
2015-05-22 15:00:00,73.59,73.79,73.5,73.76,87900.0,72.9383,73.1365,72.8491,73.1068,87900.0
2015-05-22 15:05:00,73.76,73.88,73.73,73.81,41300.0,73.1068,73.2257,73.0771,73.1564,41300.0
2015-05-22 15:10:00,73.82,74.06,73.79,74.03,68300.0,73.1663,73.4041,73.1365,73.3744,68300.0
2015-05-22 15:15:00,74.03,74.29,74.02,74.18,130500.0,73.3744,73.6321,73.3645,73.5231,130500.0
2015-05-22 15:20:00,74.18,74.46,74.18,74.44,101300.0,73.5231,73.8006,73.5231,73.7808,101300.0
2015-05-22 15:25:00,74.45,74.62,74.4,74.55,127300.0,73.7907,73.9592,73.7411,73.8898,127300.0
2015-05-22 15:30:00,74.55,74.7,74.43,74.61,179500.0,73.8898,74.0385,73.7709,73.9493,179500.0
2015-05-22 15:35:00,74.63,74.67,74.6,74.6,141300.0,73.9691,74.0087,73.9394,73.9394,141300.0
2015-05-22 15:40:00,74.6,74.85,74.55,74.72,217100.0,73.9394,74.1871,73.8898,74.0583,217100.0
2015-05-22 15:45:00,74.7,74.72,74.6,74.65,177000.0,74.0385,74.0583,73.9394,73.9889,177000.0
2015-05-22 15:50:00,74.63,74.84,74.6,74.8,262600.0,73.9691,74.1772,73.9394,74.1376,262600.0
2015-05-22 15:55:00,74.81,75.14,74.76,75.01,565300.0,74.1475,74.4746,74.0979,74.3457,565300.0
2015-05-26 09:30:00,73.66,73.98,73.52,73.93,704100.0,73.0077,73.3249,72.8689,73.2753,704100.0
2015-05-26 09:35:00,73.91,73.91,73.32,73.8,226000.0,73.2555,73.2555,72.6707,73.1464,226000.0
2015-05-26 09:40:00,73.81,73.89,73.52,73.69,163000.0,73.1564,73.2356,72.8689,73.0374,163000.0
2015-05-26 09:45:00,73.68,73.69,73.26,73.35,112000.0,73.0275,73.0374,72.6112,72.7004,112000.0
2015-05-26 09:50:00,73.34,73.55,73.22,73.52,148900.0,72.6905,72.8987,72.5716,72.8689,148900.0
2015-05-26 09:55:00,73.55,73.64,73.44,73.63,98000.0,72.8987,72.9879,72.7896,72.978,98000.0
2015-05-26 10:00:00,73.63,73.72,73.41,73.45,148800.0,72.978,73.0672,72.7599,72.7995,148800.0
2015-05-26 10:05:00,73.43,73.72,73.41,73.64,98600.0,72.7797,73.0672,72.7599,72.9879,98600.0
2015-05-26 10:10:00,73.64,73.64,73.5,73.56,174300.0,72.9879,72.9879,72.8491,72.9086,174300.0
2015-05-26 10:15:00,73.56,73.65,73.52,73.64,66400.0,72.9086,72.9978,72.8689,72.9879,66400.0
2015-05-26 10:20:00,73.63,73.68,73.55,73.65,75600.0,72.978,73.0275,72.8987,72.9978,75600.0
2015-05-26 10:25:00,73.64,73.83,73.59,73.83,76600.0,72.9879,73.1762,72.9383,73.1762,76600.0
2015-05-26 10:30:00,73.83,73.88,73.65,73.84,75200.0,73.1762,73.2257,72.9978,73.1861,75200.0
2015-05-26 10:35:00,73.84,73.9,73.73,73.82,64700.0,73.1861,73.2456,73.0771,73.1663,64700.0
2015-05-26 10:40:00,73.84,73.91,73.71,73.73,61600.0,73.1861,73.2555,73.0572,73.0771,61600.0
2015-05-26 10:45:00,73.74,73.81,73.63,73.65,42900.0,73.087,73.1564,72.978,72.9978,42900.0
2015-05-26 10:50:00,73.64,73.68,73.54,73.54,48100.0,72.9879,73.0275,72.8887,72.8887,48100.0
2015-05-26 10:55:00,73.54,73.63,73.49,73.49,46100.0,72.8887,72.978,72.8392,72.8392,46100.0
2015-05-26 11:00:00,73.49,73.57,73.35,73.37,62400.0,72.8392,72.9185,72.7004,72.7203,62400.0
2015-05-26 11:05:00,73.35,73.43,73.31,73.4,53500.0,72.7004,72.7797,72.6608,72.75,53500.0
2015-05-26 11:10:00,73.4,73.53,73.35,73.45,77100.0,72.75,72.8788,72.7004,72.7995,77100.0
2015-05-26 11:15:00,73.47,73.51,73.36,73.37,37500.0,72.8194,72.859,72.7103,72.7203,37500.0
2015-05-26 11:20:00,73.37,73.45,73.31,73.38,33700.0,72.7203,72.7995,72.6608,72.7302,33700.0
2015-05-26 11:25:00,73.36,73.44,73.32,73.35,62300.0,72.7103,72.7896,72.6707,72.7004,62300.0
2015-05-26 11:30:00,73.36,73.41,73.31,73.35,35800.0,72.7103,72.7599,72.6608,72.7004,35800.0
2015-05-26 11:35:00,73.36,73.67,73.35,73.62,71000.0,72.7103,73.0176,72.7004,72.968,71000.0
2015-05-26 11:40:00,73.62,73.69,73.58,73.66,55200.0,72.968,73.0374,72.9284,73.0077,55200.0
2015-05-26 11:45:00,73.66,73.79,73.62,73.69,44300.0,73.0077,73.1365,72.968,73.0374,44300.0
2015-05-26 11:50:00,73.71,73.72,73.56,73.57,28600.0,73.0572,73.0672,72.9086,72.9185,28600.0
2015-05-26 11:55:00,73.59,73.63,73.48,73.52,27400.0,72.9383,72.978,72.8293,72.8689,27400.0
2015-05-26 12:00:00,73.52,73.54,73.39,73.43,22500.0,72.8689,72.8887,72.7401,72.7797,22500.0
2015-05-26 12:05:00,73.43,73.44,73.33,73.35,36300.0,72.7797,72.7896,72.6806,72.7004,36300.0
2015-05-26 12:10:00,73.36,73.48,73.3,73.39,25200.0,72.7103,72.8293,72.6509,72.7401,25200.0
2015-05-26 12:15:00,73.37,73.42,73.3,73.4,40200.0,72.7203,72.7698,72.6509,72.75,40200.0
2015-05-26 12:20:00,73.42,73.54,73.4,73.48,24000.0,72.7698,72.8887,72.75,72.8293,24000.0
2015-05-26 12:25:00,73.48,73.5,73.38,73.38,21700.0,72.8293,72.8491,72.7302,72.7302,21700.0
2015-05-26 12:30:00,73.4,73.46,73.31,73.43,72300.0,72.75,72.8095,72.6608,72.7797,72300.0
2015-05-26 12:35:00,73.43,73.49,73.38,73.49,25600.0,72.7797,72.8392,72.7302,72.8392,25600.0
2015-05-26 12:40:00,73.49,73.64,73.47,73.62,48000.0,72.8392,72.9879,72.8194,72.968,48000.0
2015-05-26 12:45:00,73.61,73.62,73.48,73.52,17000.0,72.9581,72.968,72.8293,72.8689,17000.0
2015-05-26 12:50:00,73.51,73.6,73.49,73.57,51400.0,72.859,72.9482,72.8392,72.9185,51400.0
2015-05-26 12:55:00,73.57,73.61,73.54,73.56,51300.0,72.9185,72.9581,72.8887,72.9086,51300.0
2015-05-26 13:00:00,73.55,73.56,73.41,73.45,54400.0,72.8987,72.9086,72.7599,72.7995,54400.0
2015-05-26 13:05:00,73.45,73.55,73.34,73.41,41400.0,72.7995,72.8987,72.6905,72.7599,41400.0
2015-05-26 13:10:00,73.4,73.45,73.33,73.41,29000.0,72.75,72.7995,72.6806,72.7599,29000.0
2015-05-26 13:15:00,73.4,73.43,73.34,73.38,23300.0,72.75,72.7797,72.6905,72.7302,23300.0
2015-05-26 13:20:00,73.38,73.47,73.38,73.47,20200.0,72.7302,72.8194,72.7302,72.8194,20200.0
2015-05-26 13:25:00,73.47,73.6,73.46,73.51,31300.0,72.8194,72.9482,72.8095,72.859,31300.0
2015-05-26 13:30:00,73.52,73.52,73.36,73.43,30300.0,72.8689,72.8689,72.7103,72.7797,30300.0
2015-05-26 13:35:00,73.44,73.5,73.33,73.42,31300.0,72.7896,72.8491,72.6806,72.7698,31300.0
2015-05-26 13:40:00,73.42,73.6,73.42,73.46,36500.0,72.7698,72.9482,72.7698,72.8095,36500.0
2015-05-26 13:45:00,73.46,73.67,73.44,73.59,49900.0,72.8095,73.0176,72.7896,72.9383,49900.0
2015-05-26 13:50:00,73.58,73.72,73.53,73.7,47200.0,72.9284,73.0672,72.8788,73.0473,47200.0
2015-05-26 13:55:00,73.7,73.71,73.55,73.61,43100.0,73.0473,73.0572,72.8987,72.9581,43100.0
2015-05-26 14:00:00,73.59,73.65,73.56,73.61,28700.0,72.9383,72.9978,72.9086,72.9581,28700.0
2015-05-26 14:05:00,73.61,73.64,73.48,73.5,42100.0,72.9581,72.9879,72.8293,72.8491,42100.0
2015-05-26 14:10:00,73.5,73.6,73.49,73.57,23900.0,72.8491,72.9482,72.8392,72.9185,23900.0
2015-05-26 14:15:00,73.57,73.69,73.57,73.65,45500.0,72.9185,73.0374,72.9185,72.9978,45500.0
2015-05-26 14:20:00,73.65,73.67,73.55,73.55,36200.0,72.9978,73.0176,72.8987,72.8987,36200.0
2015-05-26 14:25:00,73.56,73.66,73.55,73.65,41400.0,72.9086,73.0077,72.8987,72.9978,41400.0
2015-05-26 14:30:00,73.66,73.66,73.58,73.59,30600.0,73.0077,73.0077,72.9284,72.9383,30600.0
2015-05-26 14:35:00,73.61,73.61,73.55,73.58,36100.0,72.9581,72.9581,72.8987,72.9284,36100.0
2015-05-26 14:40:00,73.58,73.62,73.56,73.56,26200.0,72.9284,72.968,72.9086,72.9086,26200.0
2015-05-26 14:45:00,73.59,73.65,73.48,73.49,63300.0,72.9383,72.9978,72.8293,72.8392,63300.0
2015-05-26 14:50:00,73.52,73.56,73.5,73.54,43900.0,72.8689,72.9086,72.8491,72.8887,43900.0
2015-05-26 14:55:00,73.54,73.62,73.52,73.53,38800.0,72.8887,72.968,72.8689,72.8788,38800.0
2015-05-26 15:00:00,73.53,73.63,73.52,73.6,78500.0,72.8788,72.978,72.8689,72.9482,78500.0
2015-05-26 15:05:00,73.6,73.63,73.54,73.6,53700.0,72.9482,72.978,72.8887,72.9482,53700.0
2015-05-26 15:10:00,73.6,73.63,73.53,73.57,53500.0,72.9482,72.978,72.8788,72.9185,53500.0
2015-05-26 15:15:00,73.57,73.6,73.56,73.57,35500.0,72.9185,72.9482,72.9086,72.9185,35500.0
2015-05-26 15:20:00,73.56,73.59,73.54,73.57,42000.0,72.9086,72.9383,72.8887,72.9185,42000.0
2015-05-26 15:25:00,73.57,73.61,73.55,73.61,59200.0,72.9185,72.9581,72.8987,72.9581,59200.0
2015-05-26 15:30:00,73.61,73.67,73.58,73.66,83400.0,72.9581,73.0176,72.9284,73.0077,83400.0
2015-05-26 15:35:00,73.66,73.72,73.65,73.67,84700.0,73.0077,73.0672,72.9978,73.0176,84700.0
2015-05-26 15:40:00,73.67,73.73,73.67,73.7,92900.0,73.0176,73.0771,73.0176,73.0473,92900.0
2015-05-26 15:45:00,73.68,73.69,73.59,73.64,127200.0,73.0275,73.0374,72.9383,72.9879,127200.0
2015-05-26 15:50:00,73.62,73.71,73.59,73.68,167900.0,72.968,73.0572,72.9383,73.0275,167900.0
2015-05-26 15:55:00,73.67,73.69,73.57,73.59,165300.0,73.0176,73.0374,72.9185,72.9383,165300.0
2015-05-27 09:30:00,73.0,73.73,72.93,73.52,305400.0,72.3535,73.0771,72.2842,72.8689,305400.0
2015-05-27 09:35:00,73.43,73.5,73.16,73.32,76800.0,72.7797,72.8491,72.5121,72.6707,76800.0
2015-05-27 09:40:00,73.3,73.57,73.25,73.5,62600.0,72.6509,72.9185,72.6013,72.8491,62600.0
2015-05-27 09:45:00,73.5,73.71,73.36,73.7,39200.0,72.8491,73.0572,72.7103,73.0473,39200.0
2015-05-27 09:50:00,73.74,73.8,73.57,73.73,50700.0,73.087,73.1464,72.9185,73.0771,50700.0
2015-05-27 09:55:00,73.74,73.76,73.51,73.59,49800.0,73.087,73.1068,72.859,72.9383,49800.0
2015-05-27 10:00:00,73.64,73.65,73.41,73.59,50300.0,72.9879,72.9978,72.7599,72.9383,50300.0
2015-05-27 10:05:00,73.62,73.7,73.55,73.67,33200.0,72.968,73.0473,72.8987,73.0176,33200.0
2015-05-27 10:10:00,73.67,73.75,73.6,73.74,67900.0,73.0176,73.0969,72.9482,73.087,67900.0
2015-05-27 10:15:00,73.7,73.78,73.57,73.63,29400.0,73.0473,73.1266,72.9185,72.978,29400.0
2015-05-27 10:20:00,73.63,73.72,73.53,73.67,86900.0,72.978,73.0672,72.8788,73.0176,86900.0
2015-05-27 10:25:00,73.68,73.83,73.58,73.67,40600.0,73.0275,73.1762,72.9284,73.0176,40600.0
2015-05-27 10:30:00,73.65,73.8,73.65,73.73,20200.0,72.9978,73.1464,72.9978,73.0771,20200.0
2015-05-27 10:35:00,73.72,73.77,73.7,73.71,35900.0,73.0672,73.1167,73.0473,73.0572,35900.0
2015-05-27 10:40:00,73.72,73.77,73.58,73.6,23500.0,73.0672,73.1167,72.9284,72.9482,23500.0
2015-05-27 10:45:00,73.61,73.62,73.47,73.47,18700.0,72.9581,72.968,72.8194,72.8194,18700.0
2015-05-27 10:50:00,73.49,73.59,73.46,73.53,29900.0,72.8392,72.9383,72.8095,72.8788,29900.0
2015-05-27 10:55:00,73.54,73.64,73.48,73.48,22000.0,72.8887,72.9879,72.8293,72.8293,22000.0
2015-05-27 11:00:00,73.5,73.67,73.5,73.67,23800.0,72.8491,73.0176,72.8491,73.0176,23800.0
2015-05-27 11:05:00,73.64,73.67,73.49,73.5,42200.0,72.9879,73.0176,72.8392,72.8491,42200.0
2015-05-27 11:10:00,73.5,73.5,73.37,73.44,15100.0,72.8491,72.8491,72.7203,72.7896,15100.0
2015-05-27 11:15:00,73.42,73.46,73.35,73.38,16700.0,72.7698,72.8095,72.7004,72.7302,16700.0
2015-05-27 11:20:00,73.39,73.46,73.3,73.44,67600.0,72.7401,72.8095,72.6509,72.7896,67600.0
2015-05-27 11:25:00,73.43,73.5,73.36,73.36,48300.0,72.7797,72.8491,72.7103,72.7103,48300.0
2015-05-27 11:30:00,73.39,73.46,73.31,73.31,11800.0,72.7401,72.8095,72.6608,72.6608,11800.0
2015-05-27 11:35:00,73.34,73.5,73.32,73.35,35200.0,72.6905,72.8491,72.6707,72.7004,35200.0
2015-05-27 11:40:00,73.35,73.44,73.33,73.41,16900.0,72.7004,72.7896,72.6806,72.7599,16900.0
2015-05-27 11:45:00,73.4,73.42,73.33,73.4,25000.0,72.75,72.7698,72.6806,72.75,25000.0
2015-05-27 11:50:00,73.4,73.57,73.39,73.48,13000.0,72.75,72.9185,72.7401,72.8293,13000.0
2015-05-27 11:55:00,73.49,73.59,73.49,73.57,12800.0,72.8392,72.9383,72.8392,72.9185,12800.0
2015-05-27 12:00:00,73.58,73.64,73.54,73.56,9500.0,72.9284,72.9879,72.8887,72.9086,9500.0
2015-05-27 12:05:00,73.54,73.61,73.53,73.53,17000.0,72.8887,72.9581,72.8788,72.8788,17000.0
2015-05-27 12:10:00,73.52,73.54,73.47,73.49,24600.0,72.8689,72.8887,72.8194,72.8392,24600.0
2015-05-27 12:15:00,73.49,73.57,73.49,73.49,9800.0,72.8392,72.9185,72.8392,72.8392,9800.0
2015-05-27 12:20:00,73.5,73.52,73.46,73.49,8900.0,72.8491,72.8689,72.8095,72.8392,8900.0
2015-05-27 12:25:00,73.5,73.5,73.43,73.48,9700.0,72.8491,72.8491,72.7797,72.8293,9700.0
2015-05-27 12:30:00,73.46,73.49,73.43,73.46,5000.0,72.8095,72.8392,72.7797,72.8095,5000.0
2015-05-27 12:35:00,73.46,73.52,73.44,73.48,14600.0,72.8095,72.8689,72.7896,72.8293,14600.0
2015-05-27 12:40:00,73.47,73.49,73.43,73.47,7800.0,72.8194,72.8392,72.7797,72.8194,7800.0
2015-05-27 12:45:00,73.47,73.54,73.45,73.54,13000.0,72.8194,72.8887,72.7995,72.8887,13000.0
2015-05-27 12:50:00,73.53,73.61,73.53,73.56,16300.0,72.8788,72.9581,72.8788,72.9086,16300.0
2015-05-27 12:55:00,73.55,73.57,73.46,73.54,10600.0,72.8987,72.9185,72.8095,72.8887,10600.0
2015-05-27 13:00:00,73.56,73.79,73.56,73.79,22000.0,72.9086,73.1365,72.9086,73.1365,22000.0
2015-05-27 13:05:00,73.77,73.77,73.71,73.73,8800.0,73.1167,73.1167,73.0572,73.0771,8800.0
2015-05-27 13:10:00,73.73,73.98,73.73,73.98,47700.0,73.0771,73.3249,73.0771,73.3249,47700.0
2015-05-27 13:15:00,73.96,73.99,73.94,73.96,27500.0,73.305,73.3348,73.2852,73.305,27500.0
2015-05-27 13:20:00,73.95,74.0,73.92,73.99,32600.0,73.2951,73.3447,73.2654,73.3348,32600.0
2015-05-27 13:25:00,73.99,74.11,73.97,74.08,94700.0,73.3348,73.4537,73.3149,73.424,94700.0
2015-05-27 13:30:00,74.08,74.21,74.05,74.2,58500.0,73.424,73.5528,73.3942,73.5429,58500.0
2015-05-27 13:35:00,74.2,74.25,74.13,74.24,50600.0,73.5429,73.5925,73.4735,73.5825,50600.0
2015-05-27 13:40:00,74.23,74.29,74.2,74.28,23600.0,73.5726,73.6321,73.5429,73.6222,23600.0
2015-05-27 13:45:00,74.28,74.35,74.25,74.28,21700.0,73.6222,73.6916,73.5925,73.6222,21700.0
2015-05-27 13:50:00,74.3,74.3,74.15,74.23,33000.0,73.642,73.642,73.4933,73.5726,33000.0
2015-05-27 13:55:00,74.24,74.3,74.17,74.26,22400.0,73.5825,73.642,73.5132,73.6024,22400.0
2015-05-27 14:00:00,74.28,74.41,74.26,74.41,49300.0,73.6222,73.751,73.6024,73.751,49300.0
2015-05-27 14:05:00,74.41,74.46,74.29,74.3,49200.0,73.751,73.8006,73.6321,73.642,49200.0
2015-05-27 14:10:00,74.31,74.34,74.21,74.26,39400.0,73.6519,73.6817,73.5528,73.6024,39400.0
2015-05-27 14:15:00,74.25,74.31,74.23,74.25,24200.0,73.5925,73.6519,73.5726,73.5925,24200.0
2015-05-27 14:20:00,74.25,74.34,74.24,74.29,26400.0,73.5925,73.6817,73.5825,73.6321,26400.0
2015-05-27 14:25:00,74.29,74.33,74.28,74.32,18300.0,73.6321,73.6718,73.6222,73.6618,18300.0
2015-05-27 14:30:00,74.31,74.32,74.21,74.28,19000.0,73.6519,73.6618,73.5528,73.6222,19000.0
2015-05-27 14:35:00,74.28,74.29,74.25,74.27,20300.0,73.6222,73.6321,73.5925,73.6123,20300.0
2015-05-27 14:40:00,74.26,74.27,74.11,74.14,31400.0,73.6024,73.6123,73.4537,73.4834,31400.0
2015-05-27 14:45:00,74.13,74.14,74.09,74.14,17900.0,73.4735,73.4834,73.4339,73.4834,17900.0
2015-05-27 14:50:00,74.14,74.19,74.13,74.16,20500.0,73.4834,73.533,73.4735,73.5033,20500.0
2015-05-27 14:55:00,74.16,74.24,74.15,74.23,21400.0,73.5033,73.5825,73.4933,73.5726,21400.0
2015-05-27 15:00:00,74.23,74.27,74.18,74.18,21500.0,73.5726,73.6123,73.5231,73.5231,21500.0
2015-05-27 15:05:00,74.19,74.27,74.19,74.27,32400.0,73.533,73.6123,73.533,73.6123,32400.0
2015-05-27 15:10:00,74.25,74.28,74.24,74.25,37700.0,73.5925,73.6222,73.5825,73.5925,37700.0
2015-05-27 15:15:00,74.25,74.26,74.09,74.11,57400.0,73.5925,73.6024,73.4339,73.4537,57400.0
2015-05-27 15:20:00,74.11,74.14,74.04,74.05,41000.0,73.4537,73.4834,73.3843,73.3942,41000.0
2015-05-27 15:25:00,74.05,74.05,73.91,73.93,78600.0,73.3942,73.3942,73.2555,73.2753,78600.0
2015-05-27 15:30:00,73.92,74.11,73.92,74.07,65700.0,73.2654,73.4537,73.2654,73.4141,65700.0
2015-05-27 15:35:00,74.07,74.1,74.05,74.1,52100.0,73.4141,73.4438,73.3942,73.4438,52100.0
2015-05-27 15:40:00,74.1,74.14,74.02,74.06,75700.0,73.4438,73.4834,73.3645,73.4041,75700.0
2015-05-27 15:45:00,74.06,74.15,74.03,74.1,107600.0,73.4041,73.4933,73.3744,73.4438,107600.0
2015-05-27 15:50:00,74.11,74.16,74.11,74.14,91400.0,73.4537,73.5033,73.4537,73.4834,91400.0
2015-05-27 15:55:00,74.13,74.2,73.89,73.95,261000.0,73.4735,73.5429,73.2356,73.2951,261000.0
2015-05-28 09:30:00,72.92,73.26,72.68,73.0,565000.0,72.2742,72.6112,72.0364,72.3535,565000.0
2015-05-28 09:35:00,73.0,73.21,72.77,73.17,94400.0,72.3535,72.5617,72.1256,72.522,94400.0
2015-05-28 09:40:00,73.15,73.49,73.13,73.35,120800.0,72.5022,72.8392,72.4824,72.7004,120800.0
2015-05-28 09:45:00,73.34,73.45,73.09,73.29,48400.0,72.6905,72.7995,72.4427,72.641,48400.0
2015-05-28 09:50:00,73.27,73.31,72.99,73.12,69300.0,72.6211,72.6608,72.3436,72.4725,69300.0
2015-05-28 09:55:00,73.11,73.18,73.02,73.17,38200.0,72.4626,72.5319,72.3734,72.522,38200.0
2015-05-28 10:00:00,73.15,73.33,73.15,73.28,42400.0,72.5022,72.6806,72.5022,72.6311,42400.0
2015-05-28 10:05:00,73.26,73.38,73.2,73.35,25900.0,72.6112,72.7302,72.5518,72.7004,25900.0
2015-05-28 10:10:00,73.33,73.34,73.16,73.2,29400.0,72.6806,72.6905,72.5121,72.5518,29400.0
2015-05-28 10:15:00,73.23,73.39,73.22,73.37,19400.0,72.5815,72.7401,72.5716,72.7203,19400.0
2015-05-28 10:20:00,73.4,73.4,73.09,73.15,54200.0,72.75,72.75,72.4427,72.5022,54200.0
2015-05-28 10:25:00,73.16,73.29,73.1,73.13,53400.0,72.5121,72.641,72.4526,72.4824,53400.0
2015-05-28 10:30:00,73.12,73.16,73.09,73.12,50600.0,72.4725,72.5121,72.4427,72.4725,50600.0
2015-05-28 10:35:00,73.12,73.19,73.06,73.18,44200.0,72.4725,72.5418,72.413,72.5319,44200.0
2015-05-28 10:40:00,73.21,73.23,73.07,73.11,26100.0,72.5617,72.5815,72.4229,72.4626,26100.0
2015-05-28 10:45:00,73.1,73.1,72.98,73.0,62900.0,72.4526,72.4526,72.3337,72.3535,62900.0
2015-05-28 10:50:00,73.0,73.08,72.98,73.07,33800.0,72.3535,72.4328,72.3337,72.4229,33800.0
2015-05-28 10:55:00,73.08,73.15,73.07,73.09,52900.0,72.4328,72.5022,72.4229,72.4427,52900.0
2015-05-28 11:00:00,73.11,73.18,72.75,72.75,75800.0,72.4626,72.5319,72.1057,72.1057,75800.0
2015-05-28 11:05:00,72.75,72.88,72.73,72.73,55400.0,72.1057,72.2346,72.0859,72.0859,55400.0
2015-05-28 11:10:00,72.73,72.84,72.6,72.84,68200.0,72.0859,72.1949,71.9571,72.1949,68200.0
2015-05-28 11:15:00,72.83,72.94,72.8,72.9,81700.0,72.185,72.2941,72.1553,72.2544,81700.0
2015-05-28 11:20:00,72.88,72.9,72.78,72.8,19600.0,72.2346,72.2544,72.1355,72.1553,19600.0
2015-05-28 11:25:00,72.79,72.81,72.74,72.81,25200.0,72.1454,72.1652,72.0958,72.1652,25200.0
2015-05-28 11:30:00,72.81,72.81,72.62,72.75,61300.0,72.1652,72.1652,71.9769,72.1057,61300.0
2015-05-28 11:35:00,72.73,72.74,72.53,72.57,41100.0,72.0859,72.0958,71.8877,71.9273,41100.0
2015-05-28 11:40:00,72.56,72.75,72.56,72.75,29400.0,71.9174,72.1057,71.9174,72.1057,29400.0
2015-05-28 11:45:00,72.76,72.8,72.57,72.64,27000.0,72.1157,72.1553,71.9273,71.9967,27000.0
2015-05-28 11:50:00,72.64,72.75,72.6,72.68,17600.0,71.9967,72.1057,71.9571,72.0364,17600.0
2015-05-28 11:55:00,72.69,72.85,72.68,72.81,32100.0,72.0463,72.2049,72.0364,72.1652,32100.0
2015-05-28 12:00:00,72.79,72.81,72.66,72.72,11800.0,72.1454,72.1652,72.0165,72.076,11800.0
2015-05-28 12:05:00,72.75,72.75,72.66,72.72,36600.0,72.1057,72.1057,72.0165,72.076,36600.0
2015-05-28 12:10:00,72.74,72.8,72.7,72.73,13000.0,72.0958,72.1553,72.0562,72.0859,13000.0
2015-05-28 12:15:00,72.73,72.77,72.7,72.7,22800.0,72.0859,72.1256,72.0562,72.0562,22800.0
2015-05-28 12:20:00,72.7,72.8,72.7,72.78,26700.0,72.0562,72.1553,72.0562,72.1355,26700.0
2015-05-28 12:25:00,72.77,72.83,72.72,72.81,24400.0,72.1256,72.185,72.076,72.1652,24400.0
2015-05-28 12:30:00,72.82,72.84,72.72,72.75,21700.0,72.1751,72.1949,72.076,72.1057,21700.0
2015-05-28 12:35:00,72.77,72.8,72.72,72.74,20200.0,72.1256,72.1553,72.076,72.0958,20200.0
2015-05-28 12:40:00,72.75,72.8,72.73,72.77,13800.0,72.1057,72.1553,72.0859,72.1256,13800.0
2015-05-28 12:45:00,72.75,72.77,72.7,72.74,18400.0,72.1057,72.1256,72.0562,72.0958,18400.0
2015-05-28 12:50:00,72.72,72.74,72.63,72.68,30200.0,72.076,72.0958,71.9868,72.0364,30200.0
2015-05-28 12:55:00,72.68,72.72,72.63,72.64,10300.0,72.0364,72.076,71.9868,71.9967,10300.0
2015-05-28 13:00:00,72.64,72.78,72.62,72.74,18300.0,71.9967,72.1355,71.9769,72.0958,18300.0
2015-05-28 13:05:00,72.73,72.8,72.7,72.75,25600.0,72.0859,72.1553,72.0562,72.1057,25600.0
2015-05-28 13:10:00,72.76,72.79,72.74,72.78,11900.0,72.1157,72.1454,72.0958,72.1355,11900.0
2015-05-28 13:15:00,72.77,72.79,72.67,72.73,10000.0,72.1256,72.1454,72.0265,72.0859,10000.0
2015-05-28 13:20:00,72.72,72.72,72.66,72.71,10300.0,72.076,72.076,72.0165,72.0661,10300.0
2015-05-28 13:25:00,72.72,72.78,72.68,72.74,9400.0,72.076,72.1355,72.0364,72.0958,9400.0
2015-05-28 13:30:00,72.75,72.79,72.71,72.72,13500.0,72.1057,72.1454,72.0661,72.076,13500.0
2015-05-28 13:35:00,72.75,72.77,72.71,72.72,15700.0,72.1057,72.1256,72.0661,72.076,15700.0
2015-05-28 13:40:00,72.73,72.78,72.72,72.74,14200.0,72.0859,72.1355,72.076,72.0958,14200.0
2015-05-28 13:45:00,72.76,72.82,72.73,72.78,22800.0,72.1157,72.1751,72.0859,72.1355,22800.0
2015-05-28 13:50:00,72.76,72.85,72.75,72.79,29500.0,72.1157,72.2049,72.1057,72.1454,29500.0
2015-05-28 13:55:00,72.81,72.84,72.75,72.75,27700.0,72.1652,72.1949,72.1057,72.1057,27700.0
2015-05-28 14:00:00,72.75,72.85,72.75,72.81,14300.0,72.1057,72.2049,72.1057,72.1652,14300.0
2015-05-28 14:05:00,72.8,72.84,72.78,72.83,14100.0,72.1553,72.1949,72.1355,72.185,14100.0
2015-05-28 14:10:00,72.82,72.88,72.82,72.86,35500.0,72.1751,72.2346,72.1751,72.2148,35500.0
2015-05-28 14:15:00,72.86,72.91,72.81,72.87,22200.0,72.2148,72.2643,72.1652,72.2247,22200.0
2015-05-28 14:20:00,72.86,72.91,72.83,72.88,18400.0,72.2148,72.2643,72.185,72.2346,18400.0
2015-05-28 14:25:00,72.89,72.92,72.86,72.92,23000.0,72.2445,72.2742,72.2148,72.2742,23000.0
2015-05-28 14:30:00,72.92,72.94,72.85,72.91,13400.0,72.2742,72.2941,72.2049,72.2643,13400.0
2015-05-28 14:35:00,72.91,72.94,72.85,72.91,53700.0,72.2643,72.2941,72.2049,72.2643,53700.0
2015-05-28 14:40:00,72.92,72.92,72.88,72.9,8000.0,72.2742,72.2742,72.2346,72.2544,8000.0
2015-05-28 14:45:00,72.9,72.93,72.88,72.92,24200.0,72.2544,72.2842,72.2346,72.2742,24200.0
2015-05-28 14:50:00,72.92,72.95,72.91,72.94,11000.0,72.2742,72.304,72.2643,72.2941,11000.0
2015-05-28 14:55:00,72.95,72.96,72.92,72.93,23900.0,72.304,72.3139,72.2742,72.2842,23900.0
2015-05-28 15:00:00,72.93,72.95,72.9,72.93,29500.0,72.2842,72.304,72.2544,72.2842,29500.0
2015-05-28 15:05:00,72.92,72.94,72.85,72.86,26300.0,72.2742,72.2941,72.2049,72.2148,26300.0
2015-05-28 15:10:00,72.87,72.93,72.84,72.92,34900.0,72.2247,72.2842,72.1949,72.2742,34900.0
2015-05-28 15:15:00,72.94,72.94,72.86,72.91,49300.0,72.2941,72.2941,72.2148,72.2643,49300.0
2015-05-28 15:20:00,72.9,72.94,72.87,72.88,43100.0,72.2544,72.2941,72.2247,72.2346,43100.0
2015-05-28 15:25:00,72.88,72.89,72.79,72.8,59300.0,72.2346,72.2445,72.1454,72.1553,59300.0
2015-05-28 15:30:00,72.8,72.84,72.77,72.8,73400.0,72.1553,72.1949,72.1256,72.1553,73400.0
2015-05-28 15:35:00,72.81,72.92,72.8,72.88,77100.0,72.1652,72.2742,72.1553,72.2346,77100.0
2015-05-28 15:40:00,72.88,72.9,72.8,72.82,57300.0,72.2346,72.2544,72.1553,72.1751,57300.0
2015-05-28 15:45:00,72.8,72.83,72.79,72.8,100900.0,72.1553,72.185,72.1454,72.1553,100900.0
2015-05-28 15:50:00,72.8,72.81,72.78,72.78,92800.0,72.1553,72.1652,72.1355,72.1355,92800.0
2015-05-28 15:55:00,72.78,72.79,72.68,72.7,226700.0,72.1355,72.1454,72.0364,72.0562,226700.0
2015-05-29 09:30:00,72.56,72.93,72.48,72.64,305269.0,71.9174,72.2842,71.8381,71.9967,305269.0
2015-05-29 09:35:00,72.62,72.66,72.31,72.34,79701.0,71.9769,72.0165,71.6696,71.6994,79701.0
2015-05-29 09:40:00,72.31,72.82,72.29,72.8,65553.0,71.6696,72.1751,71.6498,72.1553,65553.0
2015-05-29 09:45:00,72.78,72.78,72.4,72.45,64857.0,72.1355,72.1355,71.7588,71.8084,64857.0
2015-05-29 09:50:00,72.44,72.59,72.43,72.45,85561.0,71.7985,71.9472,71.7886,71.8084,85561.0
2015-05-29 09:55:00,72.45,72.58,72.34,72.38,50335.0,71.8084,71.9373,71.6994,71.739,50335.0
2015-05-29 10:00:00,72.39,72.45,72.28,72.39,60151.0,71.7489,71.8084,71.6399,71.7489,60151.0
2015-05-29 10:05:00,72.38,72.42,72.13,72.26,47707.0,71.739,71.7787,71.4912,71.6201,47707.0
2015-05-29 10:10:00,72.26,72.42,72.16,72.36,44405.0,71.6201,71.7787,71.521,71.7192,44405.0
2015-05-29 10:15:00,72.36,72.36,72.17,72.23,54083.0,71.7192,71.7192,71.5309,71.5903,54083.0
2015-05-29 10:20:00,72.2,72.34,72.2,72.34,19941.0,71.5606,71.6994,71.5606,71.6994,19941.0
2015-05-29 10:25:00,72.36,72.36,72.26,72.31,11613.0,71.7192,71.7192,71.6201,71.6696,11613.0
2015-05-29 10:30:00,72.3,72.34,72.2,72.26,11638.0,71.6597,71.6994,71.5606,71.6201,11638.0
2015-05-29 10:35:00,72.28,72.28,72.0,72.09,31687.0,71.6399,71.6399,71.3624,71.4516,31687.0
2015-05-29 10:40:00,72.1,72.17,71.93,71.93,35074.0,71.4615,71.5309,71.293,71.293,35074.0
2015-05-29 10:45:00,71.94,72.01,71.91,71.98,17614.0,71.3029,71.3723,71.2732,71.3426,17614.0
2015-05-29 10:50:00,71.97,72.02,71.81,71.81,99143.0,71.3327,71.3822,71.1741,71.1741,99143.0
2015-05-29 10:55:00,71.82,71.86,71.66,71.81,35859.0,71.184,71.2236,71.0254,71.1741,35859.0
2015-05-29 11:00:00,71.81,71.94,71.7,71.91,31034.0,71.1741,71.3029,71.065,71.2732,31034.0
2015-05-29 11:05:00,71.91,72.11,71.91,72.09,57195.0,71.2732,71.4714,71.2732,71.4516,57195.0
2015-05-29 11:10:00,72.11,72.16,71.9,71.9,50915.0,71.4714,71.521,71.2633,71.2633,50915.0
2015-05-29 11:15:00,71.89,72.13,71.89,72.11,53509.0,71.2534,71.4912,71.2534,71.4714,53509.0
2015-05-29 11:20:00,72.11,72.14,71.94,71.98,28466.0,71.4714,71.5011,71.3029,71.3426,28466.0
2015-05-29 11:25:00,72.0,72.02,71.94,71.96,32257.0,71.3624,71.3822,71.3029,71.3227,32257.0
2015-05-29 11:30:00,71.96,72.08,71.93,72.05,24194.0,71.3227,71.4417,71.293,71.4119,24194.0
2015-05-29 11:35:00,72.07,72.11,71.96,71.96,38851.0,71.4318,71.4714,71.3227,71.3227,38851.0
2015-05-29 11:40:00,71.98,72.03,71.97,72.01,31406.0,71.3426,71.3921,71.3327,71.3723,31406.0
2015-05-29 11:45:00,72.03,72.16,72.0,72.1,38607.0,71.3921,71.521,71.3624,71.4615,38607.0
2015-05-29 11:50:00,72.11,72.21,72.07,72.18,25964.0,71.4714,71.5705,71.4318,71.5408,25964.0
2015-05-29 11:55:00,72.19,72.31,72.17,72.31,18871.0,71.5507,71.6696,71.5309,71.6696,18871.0
2015-05-29 12:00:00,72.32,72.36,72.3,72.35,27363.0,71.6796,71.7192,71.6597,71.7093,27363.0
2015-05-29 12:05:00,72.35,72.35,72.26,72.34,19666.0,71.7093,71.7093,71.6201,71.6994,19666.0
2015-05-29 12:10:00,72.34,72.36,72.25,72.26,33205.0,71.6994,71.7192,71.6102,71.6201,33205.0
2015-05-29 12:15:00,72.26,72.34,72.25,72.33,29763.0,71.6201,71.6994,71.6102,71.6895,29763.0
2015-05-29 12:20:00,72.34,72.34,72.25,72.26,34583.0,71.6994,71.6994,71.6102,71.6201,34583.0
2015-05-29 12:25:00,72.25,72.33,72.23,72.3,23074.0,71.6102,71.6895,71.5903,71.6597,23074.0
2015-05-29 12:30:00,72.3,72.42,72.28,72.38,39408.0,71.6597,71.7787,71.6399,71.739,39408.0
2015-05-29 12:35:00,72.37,72.48,72.35,72.45,17767.0,71.7291,71.8381,71.7093,71.8084,17767.0
2015-05-29 12:40:00,72.46,72.48,72.37,72.48,24704.0,71.8183,71.8381,71.7291,71.8381,24704.0
2015-05-29 12:45:00,72.49,72.53,72.39,72.44,21240.0,71.848,71.8877,71.7489,71.7985,21240.0
2015-05-29 12:50:00,72.43,72.55,72.42,72.42,24640.0,71.7886,71.9075,71.7787,71.7787,24640.0
2015-05-29 12:55:00,72.45,72.51,72.23,72.24,41988.0,71.8084,71.8679,71.5903,71.6003,41988.0
2015-05-29 13:00:00,72.25,72.49,72.24,72.47,17658.0,71.6102,71.848,71.6003,71.8282,17658.0
2015-05-29 13:05:00,72.46,72.5,72.37,72.4,14439.0,71.8183,71.858,71.7291,71.7588,14439.0
2015-05-29 13:10:00,72.4,72.5,72.39,72.49,12167.0,71.7588,71.858,71.7489,71.848,12167.0
2015-05-29 13:15:00,72.47,72.5,72.38,72.4,17092.0,71.8282,71.858,71.739,71.7588,17092.0
2015-05-29 13:20:00,72.4,72.48,72.35,72.35,14443.0,71.7588,71.8381,71.7093,71.7093,14443.0
2015-05-29 13:25:00,72.36,72.48,72.36,72.41,34888.0,71.7192,71.8381,71.7192,71.7688,34888.0
2015-05-29 13:30:00,72.41,72.47,72.32,72.33,33318.0,71.7688,71.8282,71.6796,71.6895,33318.0
2015-05-29 13:35:00,72.36,72.4,72.35,72.36,11751.0,71.7192,71.7588,71.7093,71.7192,11751.0
2015-05-29 13:40:00,72.38,72.43,72.33,72.4,23203.0,71.739,71.7886,71.6895,71.7588,23203.0
2015-05-29 13:45:00,72.4,72.45,72.32,72.43,30787.0,71.7588,71.8084,71.6796,71.7886,30787.0
2015-05-29 13:50:00,72.42,72.56,72.42,72.52,33337.0,71.7787,71.9174,71.7787,71.8778,33337.0
2015-05-29 13:55:00,72.5,72.55,72.48,72.49,19787.0,71.858,71.9075,71.8381,71.848,19787.0
2015-05-29 14:00:00,72.5,72.52,72.38,72.39,20626.0,71.858,71.8778,71.739,71.7489,20626.0
2015-05-29 14:05:00,72.39,72.42,72.34,72.34,22940.0,71.7489,71.7787,71.6994,71.6994,22940.0
2015-05-29 14:10:00,72.34,72.34,72.21,72.23,36386.0,71.6994,71.6994,71.5705,71.5903,36386.0
2015-05-29 14:15:00,72.25,72.25,72.07,72.09,35231.0,71.6102,71.6102,71.4318,71.4516,35231.0
2015-05-29 14:20:00,72.09,72.11,71.94,71.97,22678.0,71.4516,71.4714,71.3029,71.3327,22678.0
2015-05-29 14:25:00,71.99,72.1,71.98,71.98,45903.0,71.3525,71.4615,71.3426,71.3426,45903.0
2015-05-29 14:30:00,71.97,72.12,71.93,71.98,26825.0,71.3327,71.4813,71.293,71.3426,26825.0
2015-05-29 14:35:00,71.97,72.01,71.95,71.99,32593.0,71.3327,71.3723,71.3128,71.3525,32593.0
2015-05-29 14:40:00,72.0,72.03,71.87,72.0,109977.0,71.3624,71.3921,71.2335,71.3624,109977.0
2015-05-29 14:45:00,72.0,72.05,71.93,71.98,72102.0,71.3624,71.4119,71.293,71.3426,72102.0
2015-05-29 14:50:00,71.98,72.15,71.91,72.15,30781.0,71.3426,71.5111,71.2732,71.5111,30781.0
2015-05-29 14:55:00,72.17,72.2,72.05,72.11,32659.0,71.5309,71.5606,71.4119,71.4714,32659.0
2015-05-29 15:00:00,72.09,72.27,72.08,72.24,39018.0,71.4516,71.63,71.4417,71.6003,39018.0
2015-05-29 15:05:00,72.22,72.35,72.21,72.34,39777.0,71.5804,71.7093,71.5705,71.6994,39777.0
2015-05-29 15:10:00,72.35,72.43,72.27,72.43,57240.0,71.7093,71.7886,71.63,71.7886,57240.0
2015-05-29 15:15:00,72.43,72.43,72.35,72.38,38023.0,71.7886,71.7886,71.7093,71.739,38023.0
2015-05-29 15:20:00,72.39,72.49,72.38,72.49,39624.0,71.7489,71.848,71.739,71.848,39624.0
2015-05-29 15:25:00,72.46,72.6,72.45,72.58,102189.0,71.8183,71.9571,71.8084,71.9373,102189.0
2015-05-29 15:30:00,72.59,72.66,72.52,72.6,122299.0,71.9472,72.0165,71.8778,71.9571,122299.0
2015-05-29 15:35:00,72.61,72.7,72.57,72.6,103373.0,71.967,72.0562,71.9273,71.9571,103373.0
2015-05-29 15:40:00,72.59,72.67,72.59,72.63,89333.0,71.9472,72.0265,71.9472,71.9868,89333.0
2015-05-29 15:45:00,72.63,72.77,72.62,72.73,132218.0,71.9868,72.1256,71.9769,72.0859,132218.0
2015-05-29 15:50:00,72.73,72.79,72.64,72.78,218573.0,72.0859,72.1454,71.9967,72.1355,218573.0
2015-05-29 15:55:00,72.78,72.83,72.72,72.75,307347.0,72.1355,72.185,72.076,72.1057,307347.0
2015-06-01 09:30:00,72.79,73.13,72.64,72.92,200395.0,72.1454,72.4824,71.9967,72.2742,200395.0
2015-06-01 09:35:00,72.89,73.14,72.73,73.13,40843.0,72.2445,72.4923,72.0859,72.4824,40843.0
2015-06-01 09:40:00,73.13,73.13,72.7,72.85,46923.0,72.4824,72.4824,72.0562,72.2049,46923.0
2015-06-01 09:45:00,72.86,72.86,72.45,72.54,46178.0,72.2148,72.2148,71.8084,71.8976,46178.0
2015-06-01 09:50:00,72.48,72.48,72.25,72.35,20333.0,71.8381,71.8381,71.6102,71.7093,20333.0
2015-06-01 09:55:00,72.27,72.45,72.27,72.38,27801.0,71.63,71.8084,71.63,71.739,27801.0
2015-06-01 10:00:00,72.33,72.65,72.31,72.31,47804.0,71.6895,72.0066,71.6696,71.6696,47804.0
2015-06-01 10:05:00,72.33,72.61,72.33,72.47,36980.0,71.6895,71.967,71.6895,71.8282,36980.0
2015-06-01 10:10:00,72.48,72.54,72.28,72.32,43377.0,71.8381,71.8976,71.6399,71.6796,43377.0
2015-06-01 10:15:00,72.33,72.58,72.31,72.45,56755.0,71.6895,71.9373,71.6696,71.8084,56755.0
2015-06-01 10:20:00,72.46,72.73,72.37,72.66,32477.0,71.8183,72.0859,71.7291,72.0165,32477.0
2015-06-01 10:25:00,72.65,72.89,72.56,72.7,37629.0,72.0066,72.2445,71.9174,72.0562,37629.0
2015-06-01 10:30:00,72.69,72.91,72.57,72.88,31301.0,72.0463,72.2643,71.9273,72.2346,31301.0
2015-06-01 10:35:00,72.88,73.1,72.78,72.93,45412.0,72.2346,72.4526,72.1355,72.2842,45412.0
2015-06-01 10:40:00,72.92,72.94,72.74,72.74,16345.0,72.2742,72.2941,72.0958,72.0958,16345.0
2015-06-01 10:45:00,72.69,72.93,72.64,72.64,17803.0,72.0463,72.2842,71.9967,71.9967,17803.0
2015-06-01 10:50:00,72.65,73.0,72.65,72.93,17895.0,72.0066,72.3535,72.0066,72.2842,17895.0
2015-06-01 10:55:00,72.91,73.11,72.89,73.06,17159.0,72.2643,72.4626,72.2445,72.413,17159.0
2015-06-01 11:00:00,73.05,73.12,72.88,73.01,31047.0,72.4031,72.4725,72.2346,72.3634,31047.0
2015-06-01 11:05:00,72.99,73.04,72.94,72.94,46000.0,72.3436,72.3932,72.2941,72.2941,46000.0
2015-06-01 11:10:00,72.94,72.94,72.77,72.8,13286.0,72.2941,72.2941,72.1256,72.1553,13286.0
2015-06-01 11:15:00,72.8,72.85,72.68,72.68,16073.0,72.1553,72.2049,72.0364,72.0364,16073.0
2015-06-01 11:20:00,72.69,72.89,72.69,72.78,47025.0,72.0463,72.2445,72.0463,72.1355,47025.0
2015-06-01 11:25:00,72.8,72.8,72.59,72.63,22734.0,72.1553,72.1553,71.9472,71.9868,22734.0
2015-06-01 11:30:00,72.66,72.8,72.65,72.71,29808.0,72.0165,72.1553,72.0066,72.0661,29808.0
2015-06-01 11:35:00,72.71,72.71,72.58,72.65,21620.0,72.0661,72.0661,71.9373,72.0066,21620.0
2015-06-01 11:40:00,72.65,72.75,72.65,72.74,5700.0,72.0066,72.1057,72.0066,72.0958,5700.0
2015-06-01 11:45:00,72.73,72.73,72.68,72.7,15675.0,72.0859,72.0859,72.0364,72.0562,15675.0
2015-06-01 11:50:00,72.7,72.74,72.66,72.73,8622.0,72.0562,72.0958,72.0165,72.0859,8622.0
2015-06-01 11:55:00,72.72,72.74,72.62,72.65,10611.0,72.076,72.0958,71.9769,72.0066,10611.0
2015-06-01 12:00:00,72.62,72.8,72.62,72.74,43908.0,71.9769,72.1553,71.9769,72.0958,43908.0
2015-06-01 12:05:00,72.75,72.9,72.75,72.85,26925.0,72.1057,72.2544,72.1057,72.2049,26925.0
2015-06-01 12:10:00,72.84,72.91,72.83,72.85,14037.0,72.1949,72.2643,72.185,72.2049,14037.0
2015-06-01 12:15:00,72.86,73.09,72.86,73.02,21946.0,72.2148,72.4427,72.2148,72.3734,21946.0
2015-06-01 12:20:00,73.01,73.12,73.01,73.11,9279.0,72.3634,72.4725,72.3634,72.4626,9279.0
2015-06-01 12:25:00,73.12,73.22,73.09,73.2,18032.0,72.4725,72.5716,72.4427,72.5518,18032.0
2015-06-01 12:30:00,73.18,73.22,73.14,73.16,10828.0,72.5319,72.5716,72.4923,72.5121,10828.0
2015-06-01 12:35:00,73.16,73.19,73.12,73.14,15763.0,72.5121,72.5418,72.4725,72.4923,15763.0
2015-06-01 12:40:00,73.14,73.25,73.13,73.19,24550.0,72.4923,72.6013,72.4824,72.5418,24550.0
2015-06-01 12:45:00,73.2,73.27,73.19,73.27,26970.0,72.5518,72.6211,72.5418,72.6211,26970.0
2015-06-01 12:50:00,73.26,73.33,73.23,73.28,24830.0,72.6112,72.6806,72.5815,72.6311,24830.0
2015-06-01 12:55:00,73.28,73.28,73.24,73.27,12505.0,72.6311,72.6311,72.5914,72.6211,12505.0
2015-06-01 13:00:00,73.27,73.29,73.22,73.23,16613.0,72.6211,72.641,72.5716,72.5815,16613.0
2015-06-01 13:05:00,73.24,73.26,73.24,73.26,10200.0,72.5914,72.6112,72.5914,72.6112,10200.0
2015-06-01 13:10:00,73.25,73.26,73.22,73.22,23343.0,72.6013,72.6112,72.5716,72.5716,23343.0
2015-06-01 13:15:00,73.23,73.25,73.16,73.16,16825.0,72.5815,72.6013,72.5121,72.5121,16825.0
2015-06-01 13:20:00,73.18,73.23,73.17,73.23,13992.0,72.5319,72.5815,72.522,72.5815,13992.0
2015-06-01 13:25:00,73.24,73.25,73.18,73.24,25458.0,72.5914,72.6013,72.5319,72.5914,25458.0
2015-06-01 13:30:00,73.24,73.27,73.19,73.2,28331.0,72.5914,72.6211,72.5418,72.5518,28331.0
2015-06-01 13:35:00,73.19,73.24,73.17,73.24,26863.0,72.5418,72.5914,72.522,72.5914,26863.0
2015-06-01 13:40:00,73.23,73.23,73.11,73.11,36694.0,72.5815,72.5815,72.4626,72.4626,36694.0
2015-06-01 13:45:00,73.12,73.18,73.12,73.17,14086.0,72.4725,72.5319,72.4725,72.522,14086.0
2015-06-01 13:50:00,73.17,73.26,73.17,73.26,21761.0,72.522,72.6112,72.522,72.6112,21761.0
2015-06-01 13:55:00,73.26,73.35,73.23,73.31,20533.0,72.6112,72.7004,72.5815,72.6608,20533.0
2015-06-01 14:00:00,73.31,73.35,73.21,73.21,20758.0,72.6608,72.7004,72.5617,72.5617,20758.0
2015-06-01 14:05:00,73.23,73.28,73.21,73.22,23161.0,72.5815,72.6311,72.5617,72.5716,23161.0
2015-06-01 14:10:00,73.21,73.29,73.2,73.26,14719.0,72.5617,72.641,72.5518,72.6112,14719.0
2015-06-01 14:15:00,73.27,73.3,73.24,73.24,19958.0,72.6211,72.6509,72.5914,72.5914,19958.0
2015-06-01 14:20:00,73.22,73.3,73.21,73.28,20080.0,72.5716,72.6509,72.5617,72.6311,20080.0
2015-06-01 14:25:00,73.29,73.37,73.27,73.27,17545.0,72.641,72.7203,72.6211,72.6211,17545.0
2015-06-01 14:30:00,73.28,73.36,73.26,73.34,15079.0,72.6311,72.7103,72.6112,72.6905,15079.0
2015-06-01 14:35:00,73.34,73.4,73.33,73.33,27927.0,72.6905,72.75,72.6806,72.6806,27927.0
2015-06-01 14:40:00,73.35,73.39,73.29,73.38,39160.0,72.7004,72.7401,72.641,72.7302,39160.0
2015-06-01 14:45:00,73.39,73.49,73.37,73.43,36042.0,72.7401,72.8392,72.7203,72.7797,36042.0
2015-06-01 14:50:00,73.44,73.45,73.34,73.37,40493.0,72.7896,72.7995,72.6905,72.7203,40493.0
2015-06-01 14:55:00,73.36,73.39,73.34,73.37,43564.0,72.7103,72.7401,72.6905,72.7203,43564.0
2015-06-01 15:00:00,73.37,73.39,73.36,73.38,34203.0,72.7203,72.7401,72.7103,72.7302,34203.0
2015-06-01 15:05:00,73.39,73.44,73.35,73.43,34967.0,72.7401,72.7896,72.7004,72.7797,34967.0
2015-06-01 15:10:00,73.43,73.47,73.41,73.45,30436.0,72.7797,72.8194,72.7599,72.7995,30436.0
2015-06-01 15:15:00,73.46,73.46,73.34,73.34,28880.0,72.8095,72.8095,72.6905,72.6905,28880.0
2015-06-01 15:20:00,73.34,73.42,73.34,73.4,28786.0,72.6905,72.7698,72.6905,72.75,28786.0
2015-06-01 15:25:00,73.4,73.4,73.35,73.36,39330.0,72.75,72.75,72.7004,72.7103,39330.0
2015-06-01 15:30:00,73.37,73.38,73.28,73.3,58707.0,72.7203,72.7302,72.6311,72.6509,58707.0
2015-06-01 15:35:00,73.31,73.35,73.3,73.31,47522.0,72.6608,72.7004,72.6509,72.6608,47522.0
2015-06-01 15:40:00,73.31,73.37,73.31,73.33,47583.0,72.6608,72.7203,72.6608,72.6806,47583.0
2015-06-01 15:45:00,73.33,73.33,73.22,73.31,115957.0,72.6806,72.6806,72.5716,72.6608,115957.0
2015-06-01 15:50:00,73.31,73.32,73.11,73.13,106412.0,72.6608,72.6707,72.4626,72.4824,106412.0
2015-06-01 15:55:00,73.12,73.17,73.07,73.11,193388.0,72.4725,72.522,72.4229,72.4626,193388.0
2015-06-02 09:30:00,72.83,73.29,72.83,73.07,95385.0,72.185,72.641,72.185,72.4229,95385.0
2015-06-02 09:35:00,73.07,73.07,72.68,72.86,33290.0,72.4229,72.4229,72.0364,72.2148,33290.0
2015-06-02 09:40:00,72.89,73.04,72.61,73.0,80129.0,72.2445,72.3932,71.967,72.3535,80129.0
2015-06-02 09:45:00,72.92,73.04,72.73,72.75,22683.0,72.2742,72.3932,72.0859,72.1057,22683.0
2015-06-02 09:50:00,72.69,72.98,72.64,72.98,21695.0,72.0463,72.3337,71.9967,72.3337,21695.0
2015-06-02 09:55:00,73.0,73.2,72.98,73.19,31734.0,72.3535,72.5518,72.3337,72.5418,31734.0
2015-06-02 10:00:00,73.13,73.35,73.1,73.29,36853.0,72.4824,72.7004,72.4526,72.641,36853.0
2015-06-02 10:05:00,73.27,73.35,73.03,73.13,17890.0,72.6211,72.7004,72.3833,72.4824,17890.0
2015-06-02 10:10:00,73.14,73.27,73.12,73.12,18229.0,72.4923,72.6211,72.4725,72.4725,18229.0
2015-06-02 10:15:00,73.18,73.29,73.15,73.21,12903.0,72.5319,72.641,72.5022,72.5617,12903.0
2015-06-02 10:20:00,73.26,73.29,73.19,73.2,21807.0,72.6112,72.641,72.5418,72.5518,21807.0
2015-06-02 10:25:00,73.2,73.24,72.99,73.05,22260.0,72.5518,72.5914,72.3436,72.4031,22260.0
2015-06-02 10:30:00,73.02,73.11,72.87,72.99,75057.0,72.3734,72.4626,72.2247,72.3436,75057.0
2015-06-02 10:35:00,72.97,73.28,72.96,73.24,14948.0,72.3238,72.6311,72.3139,72.5914,14948.0
2015-06-02 10:40:00,73.25,73.32,73.24,73.3,15600.0,72.6013,72.6707,72.5914,72.6509,15600.0
2015-06-02 10:45:00,73.31,73.34,73.26,73.32,18509.0,72.6608,72.6905,72.6112,72.6707,18509.0
2015-06-02 10:50:00,73.31,73.32,73.25,73.26,13771.0,72.6608,72.6707,72.6013,72.6112,13771.0
2015-06-02 10:55:00,73.26,73.31,73.19,73.22,15191.0,72.6112,72.6608,72.5418,72.5716,15191.0
2015-06-02 11:00:00,73.21,73.29,73.17,73.29,12948.0,72.5617,72.641,72.522,72.641,12948.0
2015-06-02 11:05:00,73.28,73.28,73.09,73.22,32480.0,72.6311,72.6311,72.4427,72.5716,32480.0
2015-06-02 11:10:00,73.22,73.24,73.18,73.23,11418.0,72.5716,72.5914,72.5319,72.5815,11418.0
2015-06-02 11:15:00,73.22,73.28,73.15,73.17,12860.0,72.5716,72.6311,72.5022,72.522,12860.0
2015-06-02 11:20:00,73.21,73.22,73.13,73.16,13918.0,72.5617,72.5716,72.4824,72.5121,13918.0
2015-06-02 11:25:00,73.16,73.19,73.1,73.11,7942.0,72.5121,72.5418,72.4526,72.4626,7942.0
2015-06-02 11:30:00,73.1,73.17,73.02,73.15,19709.0,72.4526,72.522,72.3734,72.5022,19709.0
2015-06-02 11:35:00,73.11,73.16,73.06,73.11,9167.0,72.4626,72.5121,72.413,72.4626,9167.0
2015-06-02 11:40:00,73.14,73.18,73.13,73.18,6609.0,72.4923,72.5319,72.4824,72.5319,6609.0
2015-06-02 11:45:00,73.18,73.19,73.09,73.13,12693.0,72.5319,72.5418,72.4427,72.4824,12693.0
2015-06-02 11:50:00,73.13,73.21,73.13,73.19,14278.0,72.4824,72.5617,72.4824,72.5418,14278.0
2015-06-02 11:55:00,73.17,73.19,73.13,73.16,11091.0,72.522,72.5418,72.4824,72.5121,11091.0
2015-06-02 12:00:00,73.15,73.15,73.08,73.15,54143.0,72.5022,72.5022,72.4328,72.5022,54143.0
2015-06-02 12:05:00,73.14,73.25,73.14,73.2,39322.0,72.4923,72.6013,72.4923,72.5518,39322.0
2015-06-02 12:10:00,73.2,73.21,73.13,73.14,13582.0,72.5518,72.5617,72.4824,72.4923,13582.0
2015-06-02 12:15:00,73.14,73.17,73.09,73.1,10861.0,72.4923,72.522,72.4427,72.4526,10861.0
2015-06-02 12:20:00,73.12,73.15,73.1,73.15,12069.0,72.4725,72.5022,72.4526,72.5022,12069.0
2015-06-02 12:25:00,73.15,73.19,73.14,73.16,20845.0,72.5022,72.5418,72.4923,72.5121,20845.0
2015-06-02 12:30:00,73.16,73.21,73.15,73.2,27888.0,72.5121,72.5617,72.5022,72.5518,27888.0
2015-06-02 12:35:00,73.2,73.2,73.11,73.15,20069.0,72.5518,72.5518,72.4626,72.5022,20069.0
2015-06-02 12:40:00,73.14,73.19,73.12,73.14,7938.0,72.4923,72.5418,72.4725,72.4923,7938.0
2015-06-02 12:45:00,73.14,73.21,73.14,73.21,17059.0,72.4923,72.5617,72.4923,72.5617,17059.0
2015-06-02 12:50:00,73.22,73.22,73.15,73.15,19099.0,72.5716,72.5716,72.5022,72.5022,19099.0
2015-06-02 12:55:00,73.16,73.25,73.15,73.24,9834.0,72.5121,72.6013,72.5022,72.5914,9834.0
2015-06-02 13:00:00,73.23,73.27,73.22,73.25,13177.0,72.5815,72.6211,72.5716,72.6013,13177.0
2015-06-02 13:05:00,73.26,73.27,73.16,73.18,12346.0,72.6112,72.6211,72.5121,72.5319,12346.0
2015-06-02 13:10:00,73.17,73.22,73.15,73.21,17052.0,72.522,72.5716,72.5022,72.5617,17052.0
2015-06-02 13:15:00,73.2,73.27,73.13,73.27,44781.0,72.5518,72.6211,72.4824,72.6211,44781.0
2015-06-02 13:20:00,73.27,73.34,73.24,73.32,56848.0,72.6211,72.6905,72.5914,72.6707,56848.0
2015-06-02 13:25:00,73.3,73.3,73.24,73.29,31136.0,72.6509,72.6509,72.5914,72.641,31136.0
2015-06-02 13:30:00,73.3,73.34,73.23,73.24,47147.0,72.6509,72.6905,72.5815,72.5914,47147.0
2015-06-02 13:35:00,73.24,73.28,73.23,73.24,12308.0,72.5914,72.6311,72.5815,72.5914,12308.0
2015-06-02 13:40:00,73.25,73.26,73.22,73.24,9861.0,72.6013,72.6112,72.5716,72.5914,9861.0
2015-06-02 13:45:00,73.25,73.27,73.25,73.27,17179.0,72.6013,72.6211,72.6013,72.6211,17179.0
2015-06-02 13:50:00,73.26,73.33,73.23,73.31,19207.0,72.6112,72.6806,72.5815,72.6608,19207.0
2015-06-02 13:55:00,73.33,73.34,73.31,73.32,20132.0,72.6806,72.6905,72.6608,72.6707,20132.0
2015-06-02 14:00:00,73.33,73.33,73.23,73.23,43132.0,72.6806,72.6806,72.5815,72.5815,43132.0
2015-06-02 14:05:00,73.25,73.32,73.25,73.3,14042.0,72.6013,72.6707,72.6013,72.6509,14042.0
2015-06-02 14:10:00,73.31,73.31,73.21,73.23,9138.0,72.6608,72.6608,72.5617,72.5815,9138.0
2015-06-02 14:15:00,73.24,73.25,73.14,73.14,21166.0,72.5914,72.6013,72.4923,72.4923,21166.0
2015-06-02 14:20:00,73.14,73.17,73.06,73.15,77208.0,72.4923,72.522,72.413,72.5022,77208.0
2015-06-02 14:25:00,73.15,73.15,73.09,73.1,22321.0,72.5022,72.5022,72.4427,72.4526,22321.0
2015-06-02 14:30:00,73.11,73.15,73.08,73.15,19854.0,72.4626,72.5022,72.4328,72.5022,19854.0
2015-06-02 14:35:00,73.14,73.15,73.07,73.07,33390.0,72.4923,72.5022,72.4229,72.4229,33390.0
2015-06-02 14:40:00,73.07,73.11,73.04,73.09,26208.0,72.4229,72.4626,72.3932,72.4427,26208.0
2015-06-02 14:45:00,73.08,73.08,73.01,73.03,19821.0,72.4328,72.4328,72.3634,72.3833,19821.0
2015-06-02 14:50:00,73.04,73.05,72.98,73.05,31144.0,72.3932,72.4031,72.3337,72.4031,31144.0
2015-06-02 14:55:00,73.04,73.07,73.0,73.07,29947.0,72.3932,72.4229,72.3535,72.4229,29947.0
2015-06-02 15:00:00,73.07,73.14,73.04,73.13,28702.0,72.4229,72.4923,72.3932,72.4824,28702.0
2015-06-02 15:05:00,73.15,73.15,72.98,72.99,45843.0,72.5022,72.5022,72.3337,72.3436,45843.0
2015-06-02 15:10:00,72.99,73.02,72.96,72.96,23522.0,72.3436,72.3734,72.3139,72.3139,23522.0
2015-06-02 15:15:00,72.97,73.02,72.96,72.99,29038.0,72.3238,72.3734,72.3139,72.3436,29038.0
2015-06-02 15:20:00,73.0,73.02,72.93,72.94,35033.0,72.3535,72.3734,72.2842,72.2941,35033.0
2015-06-02 15:25:00,72.94,73.0,72.93,72.93,35830.0,72.2941,72.3535,72.2842,72.2842,35830.0
2015-06-02 15:30:00,72.92,72.97,72.85,72.96,69905.0,72.2742,72.3238,72.2049,72.3139,69905.0
2015-06-02 15:35:00,72.97,73.05,72.95,73.0,33367.0,72.3238,72.4031,72.304,72.3535,33367.0
2015-06-02 15:40:00,72.99,73.0,72.88,72.93,36405.0,72.3436,72.3535,72.2346,72.2842,36405.0
2015-06-02 15:45:00,72.92,73.0,72.81,73.0,57501.0,72.2742,72.3535,72.1652,72.3535,57501.0
2015-06-02 15:50:00,73.0,73.0,72.91,73.0,46713.0,72.3535,72.3535,72.2643,72.3535,46713.0
2015-06-02 15:55:00,72.99,73.0,72.88,72.91,159937.0,72.3436,72.3535,72.2346,72.2643,159937.0
2015-06-03 09:30:00,73.21,73.22,72.85,72.87,47499.0,72.5617,72.5716,72.2049,72.2247,47499.0
2015-06-03 09:35:00,72.88,72.91,72.7,72.79,29695.0,72.2346,72.2643,72.0562,72.1454,29695.0
2015-06-03 09:40:00,72.79,72.94,72.71,72.85,27699.0,72.1454,72.2941,72.0661,72.2049,27699.0
2015-06-03 09:45:00,72.85,72.95,72.8,72.86,15672.0,72.2049,72.304,72.1553,72.2148,15672.0
2015-06-03 09:50:00,72.84,73.16,72.84,73.09,31154.0,72.1949,72.5121,72.1949,72.4427,31154.0
2015-06-03 09:55:00,73.11,73.42,73.1,73.28,28064.0,72.4626,72.7698,72.4526,72.6311,28064.0
2015-06-03 10:00:00,73.28,73.28,73.0,73.0,18432.0,72.6311,72.6311,72.3535,72.3535,18432.0
2015-06-03 10:05:00,73.0,73.06,72.86,73.02,35384.0,72.3535,72.413,72.2148,72.3734,35384.0
2015-06-03 10:10:00,73.0,73.19,73.0,73.14,18047.0,72.3535,72.5418,72.3535,72.4923,18047.0
2015-06-03 10:15:00,73.19,73.21,73.04,73.19,24571.0,72.5418,72.5617,72.3932,72.5418,24571.0
2015-06-03 10:20:00,73.22,73.34,73.2,73.3,38044.0,72.5716,72.6905,72.5518,72.6509,38044.0
2015-06-03 10:25:00,73.3,73.45,73.3,73.42,21883.0,72.6509,72.7995,72.6509,72.7698,21883.0
2015-06-03 10:30:00,73.41,73.47,73.37,73.37,17974.0,72.7599,72.8194,72.7203,72.7203,17974.0
2015-06-03 10:35:00,73.4,73.48,73.39,73.42,15532.0,72.75,72.8293,72.7401,72.7698,15532.0
2015-06-03 10:40:00,73.44,73.47,73.32,73.4,28723.0,72.7896,72.8194,72.6707,72.75,28723.0
2015-06-03 10:45:00,73.39,73.45,73.37,73.44,17938.0,72.7401,72.7995,72.7203,72.7896,17938.0
2015-06-03 10:50:00,73.47,73.47,73.32,73.41,14323.0,72.8194,72.8194,72.6707,72.7599,14323.0
2015-06-03 10:55:00,73.45,73.45,73.34,73.34,14370.0,72.7995,72.7995,72.6905,72.6905,14370.0
2015-06-03 11:00:00,73.34,73.45,73.34,73.42,12803.0,72.6905,72.7995,72.6905,72.7698,12803.0
2015-06-03 11:05:00,73.39,73.56,73.38,73.55,47393.0,72.7401,72.9086,72.7302,72.8987,47393.0
2015-06-03 11:10:00,73.54,73.56,73.46,73.53,9699.0,72.8887,72.9086,72.8095,72.8788,9699.0
2015-06-03 11:15:00,73.49,73.53,73.46,73.53,20497.0,72.8392,72.8788,72.8095,72.8788,20497.0
2015-06-03 11:20:00,73.53,73.56,73.49,73.55,12917.0,72.8788,72.9086,72.8392,72.8987,12917.0
2015-06-03 11:25:00,73.56,73.56,73.43,73.47,15804.0,72.9086,72.9086,72.7797,72.8194,15804.0
2015-06-03 11:30:00,73.48,73.6,73.47,73.55,19125.0,72.8293,72.9482,72.8194,72.8987,19125.0
2015-06-03 11:35:00,73.57,73.6,73.51,73.55,17235.0,72.9185,72.9482,72.859,72.8987,17235.0
2015-06-03 11:40:00,73.56,73.56,73.39,73.43,22459.0,72.9086,72.9086,72.7401,72.7797,22459.0
2015-06-03 11:45:00,73.41,73.45,73.33,73.36,39393.0,72.7599,72.7995,72.6806,72.7103,39393.0
2015-06-03 11:50:00,73.32,73.33,73.21,73.33,15012.0,72.6707,72.6806,72.5617,72.6806,15012.0
2015-06-03 11:55:00,73.31,73.38,73.31,73.35,8275.0,72.6608,72.7302,72.6608,72.7004,8275.0
2015-06-03 12:00:00,73.35,73.38,73.31,73.33,18436.0,72.7004,72.7302,72.6608,72.6806,18436.0
2015-06-03 12:05:00,73.33,73.34,73.09,73.12,21407.0,72.6806,72.6905,72.4427,72.4725,21407.0
2015-06-03 12:10:00,73.11,73.19,72.93,73.04,54997.0,72.4626,72.5418,72.2842,72.3932,54997.0
2015-06-03 12:15:00,73.05,73.11,72.98,72.98,9060.0,72.4031,72.4626,72.3337,72.3337,9060.0
2015-06-03 12:20:00,72.97,73.03,72.95,73.01,8987.0,72.3238,72.3833,72.304,72.3634,8987.0
2015-06-03 12:25:00,73.02,73.06,72.91,73.05,13182.0,72.3734,72.413,72.2643,72.4031,13182.0
2015-06-03 12:30:00,73.09,73.09,72.94,72.98,9003.0,72.4427,72.4427,72.2941,72.3337,9003.0
2015-06-03 12:35:00,72.98,73.05,72.96,73.04,7831.0,72.3337,72.4031,72.3139,72.3932,7831.0
2015-06-03 12:40:00,73.02,73.05,72.95,72.99,8430.0,72.3734,72.4031,72.304,72.3436,8430.0
2015-06-03 12:45:00,72.98,72.98,72.92,72.97,8149.0,72.3337,72.3337,72.2742,72.3238,8149.0
2015-06-03 12:50:00,72.97,72.98,72.85,72.89,16229.0,72.3238,72.3337,72.2049,72.2445,16229.0
2015-06-03 12:55:00,72.88,72.93,72.84,72.93,15576.0,72.2346,72.2842,72.1949,72.2842,15576.0
2015-06-03 13:00:00,72.92,72.95,72.88,72.93,12066.0,72.2742,72.304,72.2346,72.2842,12066.0
2015-06-03 13:05:00,72.91,73.01,72.91,72.94,24850.0,72.2643,72.3634,72.2643,72.2941,24850.0
2015-06-03 13:10:00,72.94,73.0,72.93,72.97,11694.0,72.2941,72.3535,72.2842,72.3238,11694.0
2015-06-03 13:15:00,72.94,73.07,72.92,73.05,38325.0,72.2941,72.4229,72.2742,72.4031,38325.0
2015-06-03 13:20:00,73.06,73.1,73.03,73.06,16998.0,72.413,72.4526,72.3833,72.413,16998.0
2015-06-03 13:25:00,73.08,73.16,73.06,73.16,17152.0,72.4328,72.5121,72.413,72.5121,17152.0
2015-06-03 13:30:00,73.15,73.17,73.1,73.16,20667.0,72.5022,72.522,72.4526,72.5121,20667.0
2015-06-03 13:35:00,73.16,73.17,73.12,73.14,15938.0,72.5121,72.522,72.4725,72.4923,15938.0
2015-06-03 13:40:00,73.15,73.22,73.12,73.14,40423.0,72.5022,72.5716,72.4725,72.4923,40423.0
2015-06-03 13:45:00,73.14,73.15,72.99,73.0,195320.0,72.4923,72.5022,72.3436,72.3535,195320.0
2015-06-03 13:50:00,73.0,73.05,72.98,73.02,23272.0,72.3535,72.4031,72.3337,72.3734,23272.0
2015-06-03 13:55:00,73.02,73.05,73.0,73.04,30762.0,72.3734,72.4031,72.3535,72.3932,30762.0
2015-06-03 14:00:00,73.04,73.23,73.04,73.22,39446.0,72.3932,72.5815,72.3932,72.5716,39446.0
2015-06-03 14:05:00,73.24,73.3,73.21,73.3,35162.0,72.5914,72.6509,72.5617,72.6509,35162.0
2015-06-03 14:10:00,73.3,73.32,73.26,73.29,25760.0,72.6509,72.6707,72.6112,72.641,25760.0
2015-06-03 14:15:00,73.29,73.42,73.28,73.42,31021.0,72.641,72.7698,72.6311,72.7698,31021.0
2015-06-03 14:20:00,73.42,73.45,73.41,73.44,11539.0,72.7698,72.7995,72.7599,72.7896,11539.0
2015-06-03 14:25:00,73.44,73.45,73.41,73.45,18182.0,72.7896,72.7995,72.7599,72.7995,18182.0
2015-06-03 14:30:00,73.45,73.47,73.43,73.44,14140.0,72.7995,72.8194,72.7797,72.7896,14140.0
2015-06-03 14:35:00,73.45,73.46,73.44,73.45,9673.0,72.7995,72.8095,72.7896,72.7995,9673.0
2015-06-03 14:40:00,73.46,73.47,73.43,73.45,12585.0,72.8095,72.8194,72.7797,72.7995,12585.0
2015-06-03 14:45:00,73.46,73.46,73.43,73.45,20004.0,72.8095,72.8095,72.7797,72.7995,20004.0
2015-06-03 14:50:00,73.44,73.47,73.41,73.42,11497.0,72.7896,72.8194,72.7599,72.7698,11497.0
2015-06-03 14:55:00,73.42,73.43,73.37,73.39,14420.0,72.7698,72.7797,72.7203,72.7401,14420.0
2015-06-03 15:00:00,73.39,73.43,73.33,73.37,19053.0,72.7401,72.7797,72.6806,72.7203,19053.0
2015-06-03 15:05:00,73.37,73.43,73.37,73.43,12135.0,72.7203,72.7797,72.7203,72.7797,12135.0
2015-06-03 15:10:00,73.42,73.54,73.41,73.52,28843.0,72.7698,72.8887,72.7599,72.8689,28843.0
2015-06-03 15:15:00,73.51,73.54,73.41,73.43,21857.0,72.859,72.8887,72.7599,72.7797,21857.0
2015-06-03 15:20:00,73.42,73.44,73.38,73.41,20021.0,72.7698,72.7896,72.7302,72.7599,20021.0
2015-06-03 15:25:00,73.42,73.46,73.4,73.45,25366.0,72.7698,72.8095,72.75,72.7995,25366.0
2015-06-03 15:30:00,73.45,73.48,73.42,73.48,40907.0,72.7995,72.8293,72.7698,72.8293,40907.0
2015-06-03 15:35:00,73.48,73.52,73.44,73.44,33725.0,72.8293,72.8689,72.7896,72.7896,33725.0
2015-06-03 15:40:00,73.44,73.45,73.39,73.43,34279.0,72.7896,72.7995,72.7401,72.7797,34279.0
2015-06-03 15:45:00,73.42,73.5,73.37,73.48,65358.0,72.7698,72.8491,72.7203,72.8293,65358.0
2015-06-03 15:50:00,73.47,73.6,73.45,73.58,118671.0,72.8194,72.9482,72.7995,72.9284,118671.0
2015-06-03 15:55:00,73.59,73.59,73.45,73.48,118999.0,72.9383,72.9383,72.7995,72.8293,118999.0
2015-06-04 09:30:00,72.91,73.41,72.83,73.22,118812.0,72.2643,72.7599,72.185,72.5716,118812.0
2015-06-04 09:35:00,73.3,73.3,72.82,73.22,41220.0,72.6509,72.6509,72.1751,72.5716,41220.0
2015-06-04 09:40:00,73.31,73.48,73.05,73.13,83062.0,72.6608,72.8293,72.4031,72.4824,83062.0
2015-06-04 09:45:00,73.07,73.28,73.01,73.04,40249.0,72.4229,72.6311,72.3634,72.3932,40249.0
2015-06-04 09:50:00,73.03,73.22,73.02,73.19,17169.0,72.3833,72.5716,72.3734,72.5418,17169.0
2015-06-04 09:55:00,73.25,73.25,73.07,73.07,11120.0,72.6013,72.6013,72.4229,72.4229,11120.0
2015-06-04 10:00:00,73.11,73.24,73.08,73.08,9598.0,72.4626,72.5914,72.4328,72.4328,9598.0
2015-06-04 10:05:00,73.08,73.15,72.93,72.98,62946.0,72.4328,72.5022,72.2842,72.3337,62946.0
2015-06-04 10:10:00,72.98,73.03,72.85,72.85,73008.0,72.3337,72.3833,72.2049,72.2049,73008.0
2015-06-04 10:15:00,72.84,72.93,72.78,72.93,36687.0,72.1949,72.2842,72.1355,72.2842,36687.0
2015-06-04 10:20:00,72.96,72.96,72.85,72.91,30838.0,72.3139,72.3139,72.2049,72.2643,30838.0
2015-06-04 10:25:00,72.89,72.93,72.84,72.86,17266.0,72.2445,72.2842,72.1949,72.2148,17266.0
2015-06-04 10:30:00,72.86,72.88,72.75,72.87,18858.0,72.2148,72.2346,72.1057,72.2247,18858.0
2015-06-04 10:35:00,72.83,72.87,72.68,72.74,26748.0,72.185,72.2247,72.0364,72.0958,26748.0
2015-06-04 10:40:00,72.73,72.86,72.73,72.75,44879.0,72.0859,72.2148,72.0859,72.1057,44879.0
2015-06-04 10:45:00,72.75,72.8,72.62,72.73,23410.0,72.1057,72.1553,71.9769,72.0859,23410.0
2015-06-04 10:50:00,72.72,72.73,72.61,72.67,19473.0,72.076,72.0859,71.967,72.0265,19473.0
2015-06-04 10:55:00,72.64,72.65,72.55,72.56,28817.0,71.9967,72.0066,71.9075,71.9174,28817.0
2015-06-04 11:00:00,72.55,72.57,72.52,72.55,28027.0,71.9075,71.9273,71.8778,71.9075,28027.0
2015-06-04 11:05:00,72.53,72.54,72.36,72.47,81338.0,71.8877,71.8976,71.7192,71.8282,81338.0
2015-06-04 11:10:00,72.46,72.65,72.4,72.6,25257.0,71.8183,72.0066,71.7588,71.9571,25257.0
2015-06-04 11:15:00,72.62,72.66,72.58,72.61,6231.0,71.9769,72.0165,71.9373,71.967,6231.0
2015-06-04 11:20:00,72.59,72.65,72.52,72.63,8375.0,71.9472,72.0066,71.8778,71.9868,8375.0
2015-06-04 11:25:00,72.63,72.67,72.55,72.55,10130.0,71.9868,72.0265,71.9075,71.9075,10130.0
2015-06-04 11:30:00,72.56,72.57,72.44,72.5,9300.0,71.9174,71.9273,71.7985,71.858,9300.0
2015-06-04 11:35:00,72.49,72.52,72.43,72.49,13077.0,71.848,71.8778,71.7886,71.848,13077.0
2015-06-04 11:40:00,72.48,72.53,72.39,72.4,10111.0,71.8381,71.8877,71.7489,71.7588,10111.0
2015-06-04 11:45:00,72.38,72.45,72.31,72.33,52750.0,71.739,71.8084,71.6696,71.6895,52750.0
2015-06-04 11:50:00,72.36,72.43,72.31,72.41,16718.0,71.7192,71.7886,71.6696,71.7688,16718.0
2015-06-04 11:55:00,72.43,72.46,72.33,72.39,7641.0,71.7886,71.8183,71.6895,71.7489,7641.0
2015-06-04 12:00:00,72.36,72.41,72.3,72.37,11458.0,71.7192,71.7688,71.6597,71.7291,11458.0
2015-06-04 12:05:00,72.39,72.41,72.32,72.37,10407.0,71.7489,71.7688,71.6796,71.7291,10407.0
2015-06-04 12:10:00,72.36,72.36,72.3,72.34,8605.0,71.7192,71.7192,71.6597,71.6994,8605.0
2015-06-04 12:15:00,72.33,72.46,72.32,72.41,21312.0,71.6895,71.8183,71.6796,71.7688,21312.0
2015-06-04 12:20:00,72.42,72.42,72.3,72.38,6513.0,71.7787,71.7787,71.6597,71.739,6513.0
2015-06-04 12:25:00,72.36,72.39,72.29,72.33,5830.0,71.7192,71.7489,71.6498,71.6895,5830.0
2015-06-04 12:30:00,72.29,72.51,72.25,72.48,20914.0,71.6498,71.8679,71.6102,71.8381,20914.0
2015-06-04 12:35:00,72.48,72.5,72.44,72.5,18886.0,71.8381,71.858,71.7985,71.858,18886.0
2015-06-04 12:40:00,72.5,72.5,72.34,72.38,12566.0,71.858,71.858,71.6994,71.739,12566.0
2015-06-04 12:45:00,72.34,72.37,72.29,72.33,11353.0,71.6994,71.7291,71.6498,71.6895,11353.0
2015-06-04 12:50:00,72.3,72.33,72.27,72.3,8484.0,71.6597,71.6895,71.63,71.6597,8484.0
2015-06-04 12:55:00,72.28,72.3,72.23,72.27,9078.0,71.6399,71.6597,71.5903,71.63,9078.0
2015-06-04 13:00:00,72.24,72.25,72.15,72.17,28333.0,71.6003,71.6102,71.5111,71.5309,28333.0
2015-06-04 13:05:00,72.2,72.2,72.09,72.2,22315.0,71.5606,71.5606,71.4516,71.5606,22315.0
2015-06-04 13:10:00,72.17,72.25,72.15,72.17,10464.0,71.5309,71.6102,71.5111,71.5309,10464.0
2015-06-04 13:15:00,72.18,72.19,72.01,72.05,18647.0,71.5408,71.5507,71.3723,71.4119,18647.0
2015-06-04 13:20:00,72.07,72.09,72.01,72.04,14624.0,71.4318,71.4516,71.3723,71.402,14624.0
2015-06-04 13:25:00,72.03,72.08,72.01,72.04,17063.0,71.3921,71.4417,71.3723,71.402,17063.0
2015-06-04 13:30:00,72.04,72.1,72.02,72.08,21995.0,71.402,71.4615,71.3822,71.4417,21995.0
2015-06-04 13:35:00,72.08,72.14,72.03,72.1,7885.0,71.4417,71.5011,71.3921,71.4615,7885.0
2015-06-04 13:40:00,72.1,72.16,72.06,72.11,10542.0,71.4615,71.521,71.4219,71.4714,10542.0
2015-06-04 13:45:00,72.1,72.13,72.05,72.11,14329.0,71.4615,71.4912,71.4119,71.4714,14329.0
2015-06-04 13:50:00,72.12,72.16,72.07,72.14,15160.0,71.4813,71.521,71.4318,71.5011,15160.0
2015-06-04 13:55:00,72.13,72.21,72.12,72.19,27472.0,71.4912,71.5705,71.4813,71.5507,27472.0
2015-06-04 14:00:00,72.18,72.19,72.12,72.18,14480.0,71.5408,71.5507,71.4813,71.5408,14480.0
2015-06-04 14:05:00,72.19,72.21,72.15,72.17,14315.0,71.5507,71.5705,71.5111,71.5309,14315.0
2015-06-04 14:10:00,72.17,72.17,72.12,72.15,44862.0,71.5309,71.5309,71.4813,71.5111,44862.0
2015-06-04 14:15:00,72.15,72.15,72.12,72.14,23162.0,71.5111,71.5111,71.4813,71.5011,23162.0
2015-06-04 14:20:00,72.15,72.18,72.14,72.15,17961.0,71.5111,71.5408,71.5011,71.5111,17961.0
2015-06-04 14:25:00,72.15,72.17,72.12,72.12,20376.0,71.5111,71.5309,71.4813,71.4813,20376.0
2015-06-04 14:30:00,72.12,72.13,72.05,72.09,72361.0,71.4813,71.4912,71.4119,71.4516,72361.0
2015-06-04 14:35:00,72.1,72.24,72.08,72.23,45819.0,71.4615,71.6003,71.4417,71.5903,45819.0
2015-06-04 14:40:00,72.24,72.36,72.22,72.35,21973.0,71.6003,71.7192,71.5804,71.7093,21973.0
2015-06-04 14:45:00,72.36,72.37,72.28,72.36,13057.0,71.7192,71.7291,71.6399,71.7192,13057.0
2015-06-04 14:50:00,72.36,72.42,72.25,72.35,20578.0,71.7192,71.7787,71.6102,71.7093,20578.0
2015-06-04 14:55:00,72.35,72.41,72.3,72.34,30276.0,71.7093,71.7688,71.6597,71.6994,30276.0
2015-06-04 15:00:00,72.35,72.43,72.33,72.43,19113.0,71.7093,71.7886,71.6895,71.7886,19113.0
2015-06-04 15:05:00,72.43,72.44,72.38,72.41,18549.0,71.7886,71.7985,71.739,71.7688,18549.0
2015-06-04 15:10:00,72.4,72.42,72.36,72.42,19894.0,71.7588,71.7787,71.7192,71.7787,19894.0
2015-06-04 15:15:00,72.42,72.42,72.23,72.27,35619.0,71.7787,71.7787,71.5903,71.63,35619.0
2015-06-04 15:20:00,72.27,72.29,72.21,72.22,31866.0,71.63,71.6498,71.5705,71.5804,31866.0
2015-06-04 15:25:00,72.21,72.23,72.18,72.19,21665.0,71.5705,71.5903,71.5408,71.5507,21665.0
2015-06-04 15:30:00,72.19,72.2,72.13,72.14,28235.0,71.5507,71.5606,71.4912,71.5011,28235.0
2015-06-04 15:35:00,72.13,72.18,72.11,72.11,38386.0,71.4912,71.5408,71.4714,71.4714,38386.0
2015-06-04 15:40:00,72.13,72.19,72.11,72.12,45962.0,71.4912,71.5507,71.4714,71.4813,45962.0
2015-06-04 15:45:00,72.11,72.14,72.09,72.13,70924.0,71.4714,71.5011,71.4516,71.4912,70924.0
2015-06-04 15:50:00,72.13,72.16,72.06,72.16,126475.0,71.4912,71.521,71.4219,71.521,126475.0
2015-06-04 15:55:00,72.15,72.24,72.12,72.22,155463.0,71.5111,71.6003,71.4813,71.5804,155463.0
2015-06-05 09:30:00,72.0,72.4,71.85,71.99,81858.0,71.3624,71.7588,71.2137,71.3525,81858.0
2015-06-05 09:35:00,72.0,72.18,71.88,71.96,17445.0,71.3624,71.5408,71.2434,71.3227,17445.0
2015-06-05 09:40:00,71.96,72.15,71.92,72.05,41999.0,71.3227,71.5111,71.2831,71.4119,41999.0
2015-06-05 09:45:00,72.06,72.27,71.98,72.05,17614.0,71.4219,71.63,71.3426,71.4119,17614.0
2015-06-05 09:50:00,72.06,72.19,72.0,72.19,16079.0,71.4219,71.5507,71.3624,71.5507,16079.0
2015-06-05 09:55:00,72.17,72.4,72.1,72.36,18516.0,71.5309,71.7588,71.4615,71.7192,18516.0
2015-06-05 10:00:00,72.32,72.54,72.31,72.49,29641.0,71.6796,71.8976,71.6696,71.848,29641.0
2015-06-05 10:05:00,72.5,72.56,72.39,72.39,38513.0,71.858,71.9174,71.7489,71.7489,38513.0
2015-06-05 10:10:00,72.4,72.53,72.3,72.42,30690.0,71.7588,71.8877,71.6597,71.7787,30690.0
2015-06-05 10:15:00,72.46,72.5,72.4,72.43,17873.0,71.8183,71.858,71.7588,71.7886,17873.0
2015-06-05 10:20:00,72.48,72.63,72.45,72.56,13762.0,71.8381,71.9868,71.8084,71.9174,13762.0
2015-06-05 10:25:00,72.63,72.66,72.43,72.45,19468.0,71.9868,72.0165,71.7886,71.8084,19468.0
2015-06-05 10:30:00,72.44,72.47,72.37,72.47,26830.0,71.7985,71.8282,71.7291,71.8282,26830.0
2015-06-05 10:35:00,72.49,72.61,72.46,72.6,12806.0,71.848,71.967,71.8183,71.9571,12806.0
2015-06-05 10:40:00,72.6,72.65,72.44,72.47,22189.0,71.9571,72.0066,71.7985,71.8282,22189.0
2015-06-05 10:45:00,72.47,72.49,72.28,72.31,21232.0,71.8282,71.848,71.6399,71.6696,21232.0
2015-06-05 10:50:00,72.31,72.31,72.17,72.3,22523.0,71.6696,71.6696,71.5309,71.6597,22523.0
2015-06-05 10:55:00,72.32,72.4,72.25,72.31,18258.0,71.6796,71.7588,71.6102,71.6696,18258.0
2015-06-05 11:00:00,72.31,72.42,72.28,72.42,21605.0,71.6696,71.7787,71.6399,71.7787,21605.0
2015-06-05 11:05:00,72.43,72.45,72.38,72.44,12396.0,71.7886,71.8084,71.739,71.7985,12396.0
2015-06-05 11:10:00,72.44,72.71,72.44,72.63,17571.0,71.7985,72.0661,71.7985,71.9868,17571.0
2015-06-05 11:15:00,72.62,72.68,72.6,72.67,11443.0,71.9769,72.0364,71.9571,72.0265,11443.0
2015-06-05 11:20:00,72.68,72.7,72.62,72.62,10579.0,72.0364,72.0562,71.9769,71.9769,10579.0
2015-06-05 11:25:00,72.62,72.63,72.53,72.62,11030.0,71.9769,71.9868,71.8877,71.9769,11030.0
2015-06-05 11:30:00,72.64,72.65,72.53,72.57,8351.0,71.9967,72.0066,71.8877,71.9273,8351.0
2015-06-05 11:35:00,72.58,72.59,72.48,72.57,12524.0,71.9373,71.9472,71.8381,71.9273,12524.0
2015-06-05 11:40:00,72.55,72.59,72.52,72.55,8631.0,71.9075,71.9472,71.8778,71.9075,8631.0
2015-06-05 11:45:00,72.54,72.6,72.52,72.57,8238.0,71.8976,71.9571,71.8778,71.9273,8238.0
2015-06-05 11:50:00,72.56,72.59,72.52,72.52,12932.0,71.9174,71.9472,71.8778,71.8778,12932.0
2015-06-05 11:55:00,72.52,72.52,72.41,72.43,10913.0,71.8778,71.8778,71.7688,71.7886,10913.0
2015-06-05 12:00:00,72.42,72.43,72.25,72.26,23536.0,71.7787,71.7886,71.6102,71.6201,23536.0
2015-06-05 12:05:00,72.25,72.5,72.25,72.48,15500.0,71.6102,71.858,71.6102,71.8381,15500.0
2015-06-05 12:10:00,72.49,72.52,72.42,72.5,34892.0,71.848,71.8778,71.7787,71.858,34892.0
2015-06-05 12:15:00,72.5,72.58,72.47,72.55,12753.0,71.858,71.9373,71.8282,71.9075,12753.0
2015-06-05 12:20:00,72.54,72.58,72.52,72.53,15949.0,71.8976,71.9373,71.8778,71.8877,15949.0
2015-06-05 12:25:00,72.53,72.55,72.49,72.51,17362.0,71.8877,71.9075,71.848,71.8679,17362.0
2015-06-05 12:30:00,72.5,72.51,72.41,72.49,18282.0,71.858,71.8679,71.7688,71.848,18282.0
2015-06-05 12:35:00,72.49,72.53,72.46,72.51,14572.0,71.848,71.8877,71.8183,71.8679,14572.0
2015-06-05 12:40:00,72.5,72.59,72.46,72.57,20707.0,71.858,71.9472,71.8183,71.9273,20707.0
2015-06-05 12:45:00,72.57,72.6,72.56,72.59,16087.0,71.9273,71.9571,71.9174,71.9472,16087.0
2015-06-05 12:50:00,72.59,72.68,72.58,72.67,13072.0,71.9472,72.0364,71.9373,72.0265,13072.0
2015-06-05 12:55:00,72.68,72.77,72.68,72.74,36430.0,72.0364,72.1256,72.0364,72.0958,36430.0
2015-06-05 13:00:00,72.74,72.82,72.7,72.8,29799.0,72.0958,72.1751,72.0562,72.1553,29799.0
2015-06-05 13:05:00,72.8,72.8,72.75,72.77,11270.0,72.1553,72.1553,72.1057,72.1256,11270.0
2015-06-05 13:10:00,72.77,72.78,72.73,72.78,18881.0,72.1256,72.1355,72.0859,72.1355,18881.0
2015-06-05 13:15:00,72.77,72.77,72.67,72.75,32657.0,72.1256,72.1256,72.0265,72.1057,32657.0
2015-06-05 13:20:00,72.75,72.75,72.69,72.71,25269.0,72.1057,72.1057,72.0463,72.0661,25269.0
2015-06-05 13:25:00,72.72,72.78,72.67,72.77,28034.0,72.076,72.1355,72.0265,72.1256,28034.0
2015-06-05 13:30:00,72.77,72.8,72.69,72.77,56608.0,72.1256,72.1553,72.0463,72.1256,56608.0
2015-06-05 13:35:00,72.77,72.79,72.74,72.77,15196.0,72.1256,72.1454,72.0958,72.1256,15196.0
2015-06-05 13:40:00,72.76,72.8,72.73,72.79,19040.0,72.1157,72.1553,72.0859,72.1454,19040.0
2015-06-05 13:45:00,72.78,72.94,72.78,72.92,34518.0,72.1355,72.2941,72.1355,72.2742,34518.0
2015-06-05 13:50:00,72.93,72.97,72.91,72.97,17728.0,72.2842,72.3238,72.2643,72.3238,17728.0
2015-06-05 13:55:00,72.98,72.99,72.96,72.98,26922.0,72.3337,72.3436,72.3139,72.3337,26922.0
2015-06-05 14:00:00,72.98,73.13,72.98,73.13,30966.0,72.3337,72.4824,72.3337,72.4824,30966.0
2015-06-05 14:05:00,73.13,73.15,73.04,73.05,41396.0,72.4824,72.5022,72.3932,72.4031,41396.0
2015-06-05 14:10:00,73.05,73.13,73.02,73.13,21217.0,72.4031,72.4824,72.3734,72.4824,21217.0
2015-06-05 14:15:00,73.14,73.22,73.14,73.2,30561.0,72.4923,72.5716,72.4923,72.5518,30561.0
2015-06-05 14:20:00,73.2,73.23,73.17,73.23,20902.0,72.5518,72.5815,72.522,72.5815,20902.0
2015-06-05 14:25:00,73.24,73.34,73.23,73.33,41760.0,72.5914,72.6905,72.5815,72.6806,41760.0
2015-06-05 14:30:00,73.32,73.4,73.32,73.39,36232.0,72.6707,72.75,72.6707,72.7401,36232.0
2015-06-05 14:35:00,73.39,73.43,73.38,73.41,27705.0,72.7401,72.7797,72.7302,72.7599,27705.0
2015-06-05 14:40:00,73.39,73.48,73.39,73.46,33506.0,72.7401,72.8293,72.7401,72.8095,33506.0
2015-06-05 14:45:00,73.46,73.57,73.44,73.48,96943.0,72.8095,72.9185,72.7896,72.8293,96943.0
2015-06-05 14:50:00,73.48,73.51,73.44,73.5,45016.0,72.8293,72.859,72.7896,72.8491,45016.0
2015-06-05 14:55:00,73.49,73.52,73.44,73.5,139608.0,72.8392,72.8689,72.7896,72.8491,139608.0
2015-06-05 15:00:00,73.51,73.52,73.49,73.49,45812.0,72.859,72.8689,72.8392,72.8392,45812.0
2015-06-05 15:05:00,73.5,73.53,73.48,73.48,22320.0,72.8491,72.8788,72.8293,72.8293,22320.0
2015-06-05 15:10:00,73.48,73.54,73.48,73.5,41192.0,72.8293,72.8887,72.8293,72.8491,41192.0
2015-06-05 15:15:00,73.51,73.52,73.38,73.39,52682.0,72.859,72.8689,72.7302,72.7401,52682.0
2015-06-05 15:20:00,73.39,73.4,73.28,73.36,28375.0,72.7401,72.75,72.6311,72.7103,28375.0
2015-06-05 15:25:00,73.34,73.34,73.19,73.22,29979.0,72.6905,72.6905,72.5418,72.5716,29979.0
2015-06-05 15:30:00,73.21,73.32,73.2,73.32,21436.0,72.5617,72.6707,72.5518,72.6707,21436.0
2015-06-05 15:35:00,73.31,73.41,73.19,73.41,75978.0,72.6608,72.7599,72.5418,72.7599,75978.0
2015-06-05 15:40:00,73.4,73.52,73.39,73.52,69994.0,72.75,72.8689,72.7401,72.8689,69994.0
2015-06-05 15:45:00,73.51,73.67,73.49,73.67,124741.0,72.859,73.0176,72.8392,73.0176,124741.0
2015-06-05 15:50:00,73.67,73.67,73.52,73.56,115654.0,73.0176,73.0176,72.8689,72.9086,115654.0
2015-06-05 15:55:00,73.56,73.6,73.54,73.55,127023.0,72.9086,72.9482,72.8887,72.8987,127023.0
2015-06-08 09:30:00,73.28,73.28,72.88,73.16,128986.0,72.6311,72.6311,72.2346,72.5121,128986.0
2015-06-08 09:35:00,73.14,73.2,72.99,73.1,119453.0,72.4923,72.5518,72.3436,72.4526,119453.0
2015-06-08 09:40:00,73.09,73.16,72.89,72.93,55499.0,72.4427,72.5121,72.2445,72.2842,55499.0
2015-06-08 09:45:00,72.91,73.0,72.87,72.91,21711.0,72.2643,72.3535,72.2247,72.2643,21711.0
2015-06-08 09:50:00,72.94,72.94,72.46,72.65,130294.0,72.2941,72.2941,71.8183,72.0066,130294.0
2015-06-08 09:55:00,72.64,72.73,72.59,72.59,64025.0,71.9967,72.0859,71.9472,71.9472,64025.0
2015-06-08 10:00:00,72.61,72.61,72.38,72.48,35430.0,71.967,71.967,71.739,71.8381,35430.0
2015-06-08 10:05:00,72.47,72.67,72.46,72.53,72013.0,71.8282,72.0265,71.8183,71.8877,72013.0
2015-06-08 10:10:00,72.54,72.74,72.54,72.64,41579.0,71.8976,72.0958,71.8976,71.9967,41579.0
2015-06-08 10:15:00,72.63,72.64,72.41,72.46,29394.0,71.9868,71.9967,71.7688,71.8183,29394.0
2015-06-08 10:20:00,72.45,72.46,72.36,72.43,35806.0,71.8084,71.8183,71.7192,71.7886,35806.0
2015-06-08 10:25:00,72.43,72.51,72.36,72.48,23904.0,71.7886,71.8679,71.7192,71.8381,23904.0
2015-06-08 10:30:00,72.5,72.6,72.45,72.54,21785.0,71.858,71.9571,71.8084,71.8976,21785.0
2015-06-08 10:35:00,72.53,72.56,72.38,72.39,17892.0,71.8877,71.9174,71.739,71.7489,17892.0
2015-06-08 10:40:00,72.39,72.43,72.34,72.35,16775.0,71.7489,71.7886,71.6994,71.7093,16775.0
2015-06-08 10:45:00,72.34,72.36,72.26,72.36,20029.0,71.6994,71.7192,71.6201,71.7192,20029.0
2015-06-08 10:50:00,72.36,72.38,72.18,72.25,24349.0,71.7192,71.739,71.5408,71.6102,24349.0
2015-06-08 10:55:00,72.25,72.33,72.2,72.33,10973.0,71.6102,71.6895,71.5606,71.6895,10973.0
2015-06-08 11:00:00,72.34,72.38,72.28,72.28,21822.0,71.6994,71.739,71.6399,71.6399,21822.0
2015-06-08 11:05:00,72.28,72.53,72.21,72.5,49046.0,71.6399,71.8877,71.5705,71.858,49046.0
2015-06-08 11:10:00,72.5,72.52,72.35,72.38,15496.0,71.858,71.8778,71.7093,71.739,15496.0
2015-06-08 11:15:00,72.36,72.39,72.29,72.37,7129.0,71.7192,71.7489,71.6498,71.7291,7129.0
2015-06-08 11:20:00,72.37,72.46,72.37,72.39,14386.0,71.7291,71.8183,71.7291,71.7489,14386.0
2015-06-08 11:25:00,72.4,72.46,72.28,72.3,12044.0,71.7588,71.8183,71.6399,71.6597,12044.0
2015-06-08 11:30:00,72.3,72.38,72.27,72.28,11516.0,71.6597,71.739,71.63,71.6399,11516.0
2015-06-08 11:35:00,72.27,72.28,72.24,72.27,19379.0,71.63,71.6399,71.6003,71.63,19379.0
2015-06-08 11:40:00,72.25,72.28,72.18,72.26,15169.0,71.6102,71.6399,71.5408,71.6201,15169.0
2015-06-08 11:45:00,72.26,72.27,72.03,72.03,32018.0,71.6201,71.63,71.3921,71.3921,32018.0
2015-06-08 11:50:00,72.06,72.06,72.0,72.01,22873.0,71.4219,71.4219,71.3624,71.3723,22873.0
2015-06-08 11:55:00,72.02,72.07,71.99,72.01,27358.0,71.3822,71.4318,71.3525,71.3723,27358.0
2015-06-08 12:00:00,71.98,72.04,71.98,72.01,27193.0,71.3426,71.402,71.3426,71.3723,27193.0
2015-06-08 12:05:00,72.02,72.05,72.0,72.03,9700.0,71.3822,71.4119,71.3624,71.3921,9700.0
2015-06-08 12:10:00,72.04,72.04,71.96,71.97,18083.0,71.402,71.402,71.3227,71.3327,18083.0
2015-06-08 12:15:00,71.97,72.0,71.96,72.0,8100.0,71.3327,71.3624,71.3227,71.3624,8100.0
2015-06-08 12:20:00,71.99,72.0,71.95,71.96,28268.0,71.3525,71.3624,71.3128,71.3227,28268.0
2015-06-08 12:25:00,71.96,71.99,71.92,71.95,28450.0,71.3227,71.3525,71.2831,71.3128,28450.0
2015-06-08 12:30:00,71.95,72.0,71.92,71.98,21600.0,71.3128,71.3624,71.2831,71.3426,21600.0
2015-06-08 12:35:00,71.97,71.99,71.82,71.86,18500.0,71.3327,71.3525,71.184,71.2236,18500.0
2015-06-08 12:40:00,71.86,71.88,71.8,71.82,14363.0,71.2236,71.2434,71.1642,71.184,14363.0
2015-06-08 12:45:00,71.8,71.83,71.65,71.66,23214.0,71.1642,71.1939,71.0155,71.0254,23214.0
2015-06-08 12:50:00,71.65,71.7,71.61,71.69,29694.0,71.0155,71.065,70.9758,71.0551,29694.0
2015-06-08 12:55:00,71.68,71.68,71.46,71.51,52454.0,71.0452,71.0452,70.8272,70.8767,52454.0
2015-06-08 13:00:00,71.52,71.53,71.46,71.48,17562.0,70.8866,70.8965,70.8272,70.847,17562.0
2015-06-08 13:05:00,71.48,71.48,71.32,71.36,35443.0,70.847,70.847,70.6884,70.7281,35443.0
2015-06-08 13:10:00,71.39,71.39,71.35,71.37,17858.0,70.7578,70.7578,70.7181,70.738,17858.0
2015-06-08 13:15:00,71.36,71.5,71.34,71.5,49046.0,70.7281,70.8668,70.7082,70.8668,49046.0
2015-06-08 13:20:00,71.5,71.51,71.47,71.48,37946.0,70.8668,70.8767,70.8371,70.847,37946.0
2015-06-08 13:25:00,71.48,71.48,71.4,71.44,51584.0,70.847,70.847,70.7677,70.8073,51584.0
2015-06-08 13:30:00,71.44,71.44,71.27,71.29,31701.0,70.8073,70.8073,70.6389,70.6587,31701.0
2015-06-08 13:35:00,71.27,71.34,71.25,71.3,29091.0,70.6389,70.7082,70.619,70.6686,29091.0
2015-06-08 13:40:00,71.31,71.31,71.24,71.25,40473.0,70.6785,70.6785,70.6091,70.619,40473.0
2015-06-08 13:45:00,71.26,71.47,71.26,71.45,25702.0,70.6289,70.8371,70.6289,70.8173,25702.0
2015-06-08 13:50:00,71.47,71.52,71.41,71.5,36646.0,70.8371,70.8866,70.7776,70.8668,36646.0
2015-06-08 13:55:00,71.51,71.59,71.48,71.59,42170.0,70.8767,70.956,70.847,70.956,42170.0
2015-06-08 14:00:00,71.59,71.64,71.55,71.59,45966.0,70.956,71.0056,70.9164,70.956,45966.0
2015-06-08 14:05:00,71.58,71.65,71.54,71.59,29187.0,70.9461,71.0155,70.9065,70.956,29187.0
2015-06-08 14:10:00,71.6,71.61,71.54,71.57,43445.0,70.9659,70.9758,70.9065,70.9362,43445.0
2015-06-08 14:15:00,71.56,71.56,71.5,71.55,30068.0,70.9263,70.9263,70.8668,70.9164,30068.0
2015-06-08 14:20:00,71.54,71.57,71.49,71.52,20230.0,70.9065,70.9362,70.8569,70.8866,20230.0
2015-06-08 14:25:00,71.52,71.65,71.52,71.65,18916.0,70.8866,71.0155,70.8866,71.0155,18916.0
2015-06-08 14:30:00,71.64,71.89,71.63,71.89,47852.0,71.0056,71.2534,70.9957,71.2534,47852.0
2015-06-08 14:35:00,71.89,72.13,71.88,72.01,46287.0,71.2534,71.4912,71.2434,71.3723,46287.0
2015-06-08 14:40:00,72.02,72.12,71.99,72.08,41883.0,71.3822,71.4813,71.3525,71.4417,41883.0
2015-06-08 14:45:00,72.09,72.12,72.02,72.05,45510.0,71.4516,71.4813,71.3822,71.4119,45510.0
2015-06-08 14:50:00,72.05,72.18,72.02,72.04,32029.0,71.4119,71.5408,71.3822,71.402,32029.0
2015-06-08 14:55:00,72.05,72.06,71.97,72.04,19642.0,71.4119,71.4219,71.3327,71.402,19642.0
2015-06-08 15:00:00,72.04,72.1,72.01,72.06,41262.0,71.402,71.4615,71.3723,71.4219,41262.0
2015-06-08 15:05:00,72.06,72.07,72.02,72.02,26022.0,71.4219,71.4318,71.3822,71.3822,26022.0
2015-06-08 15:10:00,72.02,72.02,71.89,71.96,26430.0,71.3822,71.3822,71.2534,71.3227,26430.0
2015-06-08 15:15:00,71.98,71.98,71.91,71.92,30151.0,71.3426,71.3426,71.2732,71.2831,30151.0
2015-06-08 15:20:00,71.92,71.94,71.8,71.85,77832.0,71.2831,71.3029,71.1642,71.2137,77832.0
2015-06-08 15:25:00,71.85,71.88,71.82,71.85,41377.0,71.2137,71.2434,71.184,71.2137,41377.0
2015-06-08 15:30:00,71.84,71.91,71.84,71.86,51375.0,71.2038,71.2732,71.2038,71.2236,51375.0
2015-06-08 15:35:00,71.86,71.89,71.84,71.84,71590.0,71.2236,71.2534,71.2038,71.2038,71590.0
2015-06-08 15:40:00,71.84,71.89,71.82,71.85,67530.0,71.2038,71.2534,71.184,71.2137,67530.0
2015-06-08 15:45:00,71.84,71.97,71.81,71.92,96694.0,71.2038,71.3327,71.1741,71.2831,96694.0
2015-06-08 15:50:00,71.92,71.98,71.89,71.9,106572.0,71.2831,71.3426,71.2534,71.2633,106572.0
2015-06-08 15:55:00,71.9,71.91,71.78,71.83,149405.0,71.2633,71.2732,71.1443,71.1939,149405.0
2015-06-09 09:30:00,72.46,72.48,71.55,71.56,108362.0,71.8183,71.8381,70.9164,70.9263,108362.0
2015-06-09 09:35:00,71.59,72.01,71.58,71.63,58397.0,70.956,71.3723,70.9461,70.9957,58397.0
2015-06-09 09:40:00,71.62,71.68,71.21,71.21,56355.0,70.9858,71.0452,70.5794,70.5794,56355.0
2015-06-09 09:45:00,71.24,71.34,71.1,71.3,64920.0,70.6091,70.7082,70.4704,70.6686,64920.0
2015-06-09 09:50:00,71.29,71.39,71.2,71.32,63942.0,70.6587,70.7578,70.5695,70.6884,63942.0
2015-06-09 09:55:00,71.33,71.4,71.2,71.26,46603.0,70.6983,70.7677,70.5695,70.6289,46603.0
2015-06-09 10:00:00,71.26,71.36,71.15,71.26,55072.0,70.6289,70.7281,70.5199,70.6289,55072.0
2015-06-09 10:05:00,71.25,71.41,71.22,71.36,56675.0,70.619,70.7776,70.5893,70.7281,56675.0
2015-06-09 10:10:00,71.37,71.51,71.37,71.41,22252.0,70.738,70.8767,70.738,70.7776,22252.0
2015-06-09 10:15:00,71.39,71.4,71.3,71.3,30073.0,70.7578,70.7677,70.6686,70.6686,30073.0
2015-06-09 10:20:00,71.3,71.37,71.23,71.32,33247.0,70.6686,70.738,70.5992,70.6884,33247.0
2015-06-09 10:25:00,71.3,71.3,71.0,71.02,50854.0,70.6686,70.6686,70.3712,70.3911,50854.0
2015-06-09 10:30:00,71.03,71.17,71.0,71.17,79108.0,70.401,70.5397,70.3712,70.5397,79108.0
2015-06-09 10:35:00,71.17,71.37,71.11,71.37,24918.0,70.5397,70.738,70.4803,70.738,24918.0
2015-06-09 10:40:00,71.38,71.5,71.33,71.36,23793.0,70.7479,70.8668,70.6983,70.7281,23793.0
2015-06-09 10:45:00,71.33,71.38,71.31,71.37,50415.0,70.6983,70.7479,70.6785,70.738,50415.0
2015-06-09 10:50:00,71.37,71.49,71.32,71.46,30478.0,70.738,70.8569,70.6884,70.8272,30478.0
2015-06-09 10:55:00,71.46,71.62,71.44,71.62,27661.0,70.8272,70.9858,70.8073,70.9858,27661.0
2015-06-09 11:00:00,71.61,71.75,71.61,71.7,50951.0,70.9758,71.1146,70.9758,71.065,50951.0
2015-06-09 11:05:00,71.7,71.88,71.68,71.74,30074.0,71.065,71.2434,71.0452,71.1047,30074.0
2015-06-09 11:10:00,71.76,71.77,71.68,71.74,31210.0,71.1245,71.1344,71.0452,71.1047,31210.0
2015-06-09 11:15:00,71.72,71.76,71.6,71.7,21636.0,71.0849,71.1245,70.9659,71.065,21636.0
2015-06-09 11:20:00,71.7,71.77,71.67,71.77,28669.0,71.065,71.1344,71.0353,71.1344,28669.0
2015-06-09 11:25:00,71.77,71.81,71.62,71.66,14629.0,71.1344,71.1741,70.9858,71.0254,14629.0
2015-06-09 11:30:00,71.68,71.9,71.68,71.8,83512.0,71.0452,71.2633,71.0452,71.1642,83512.0
2015-06-09 11:35:00,71.79,71.84,71.79,71.84,10792.0,71.1542,71.2038,71.1542,71.2038,10792.0
2015-06-09 11:40:00,71.83,71.84,71.68,71.71,20202.0,71.1939,71.2038,71.0452,71.075,20202.0
2015-06-09 11:45:00,71.72,71.77,71.68,71.77,9600.0,71.0849,71.1344,71.0452,71.1344,9600.0
2015-06-09 11:50:00,71.72,71.73,71.67,71.73,8628.0,71.0849,71.0948,71.0353,71.0948,8628.0
2015-06-09 11:55:00,71.74,71.79,71.6,71.77,14368.0,71.1047,71.1542,70.9659,71.1344,14368.0
2015-06-09 12:00:00,71.77,71.89,71.77,71.83,15831.0,71.1344,71.2534,71.1344,71.1939,15831.0
2015-06-09 12:05:00,71.85,71.91,71.77,71.91,11936.0,71.2137,71.2732,71.1344,71.2732,11936.0
2015-06-09 12:10:00,71.9,71.9,71.73,71.78,19675.0,71.2633,71.2633,71.0948,71.1443,19675.0
2015-06-09 12:15:00,71.8,71.85,71.75,71.82,7008.0,71.1642,71.2137,71.1146,71.184,7008.0
2015-06-09 12:20:00,71.85,71.9,71.82,71.89,4558.0,71.2137,71.2633,71.184,71.2534,4558.0
2015-06-09 12:25:00,71.9,71.97,71.87,71.97,8950.0,71.2633,71.3327,71.2335,71.3327,8950.0
2015-06-09 12:30:00,71.97,71.97,71.88,71.96,11637.0,71.3327,71.3327,71.2434,71.3227,11637.0
2015-06-09 12:35:00,71.95,71.96,71.88,71.91,25410.0,71.3128,71.3227,71.2434,71.2732,25410.0
2015-06-09 12:40:00,71.92,71.97,71.89,71.97,14017.0,71.2831,71.3327,71.2534,71.3327,14017.0
2015-06-09 12:45:00,71.96,71.96,71.84,71.91,29432.0,71.3227,71.3227,71.2038,71.2732,29432.0
2015-06-09 12:50:00,71.92,71.98,71.9,71.95,9510.0,71.2831,71.3426,71.2633,71.3128,9510.0
2015-06-09 12:55:00,71.98,72.07,71.97,72.03,15875.0,71.3426,71.4318,71.3327,71.3921,15875.0
2015-06-09 13:00:00,72.01,72.18,72.01,72.18,20708.0,71.3723,71.5408,71.3723,71.5408,20708.0
2015-06-09 13:05:00,72.17,72.24,72.17,72.22,38997.0,71.5309,71.6003,71.5309,71.5804,38997.0
2015-06-09 13:10:00,72.21,72.25,72.21,72.21,14878.0,71.5705,71.6102,71.5705,71.5705,14878.0
2015-06-09 13:15:00,72.2,72.24,72.15,72.24,16336.0,71.5606,71.6003,71.5111,71.6003,16336.0
2015-06-09 13:20:00,72.22,72.23,72.09,72.09,8741.0,71.5804,71.5903,71.4516,71.4516,8741.0
2015-06-09 13:25:00,72.08,72.19,72.06,72.19,13262.0,71.4417,71.5507,71.4219,71.5507,13262.0
2015-06-09 13:30:00,72.19,72.19,72.04,72.06,39687.0,71.5507,71.5507,71.402,71.4219,39687.0
2015-06-09 13:35:00,72.05,72.06,72.03,72.03,16478.0,71.4119,71.4219,71.3921,71.3921,16478.0
2015-06-09 13:40:00,72.03,72.04,71.94,71.94,13065.0,71.3921,71.402,71.3029,71.3029,13065.0
2015-06-09 13:45:00,71.94,71.95,71.91,71.94,12817.0,71.3029,71.3128,71.2732,71.3029,12817.0
2015-06-09 13:50:00,71.93,71.98,71.92,71.97,14519.0,71.293,71.3426,71.2831,71.3327,14519.0
2015-06-09 13:55:00,71.97,72.03,71.92,72.0,15245.0,71.3327,71.3921,71.2831,71.3624,15245.0
2015-06-09 14:00:00,72.0,72.07,71.97,72.06,13237.0,71.3624,71.4318,71.3327,71.4219,13237.0
2015-06-09 14:05:00,72.06,72.15,72.05,72.11,17703.0,71.4219,71.5111,71.4119,71.4714,17703.0
2015-06-09 14:10:00,72.09,72.09,71.93,71.93,30908.0,71.4516,71.4516,71.293,71.293,30908.0
2015-06-09 14:15:00,71.94,71.96,71.87,71.93,18919.0,71.3029,71.3227,71.2335,71.293,18919.0
2015-06-09 14:20:00,71.93,72.0,71.92,72.0,9143.0,71.293,71.3624,71.2831,71.3624,9143.0
2015-06-09 14:25:00,72.0,72.01,71.96,72.0,18087.0,71.3624,71.3723,71.3227,71.3624,18087.0
2015-06-09 14:30:00,72.0,72.01,71.96,71.99,15138.0,71.3624,71.3723,71.3227,71.3525,15138.0
2015-06-09 14:35:00,71.99,72.02,71.93,72.01,15924.0,71.3525,71.3822,71.293,71.3723,15924.0
2015-06-09 14:40:00,72.0,72.08,71.99,72.07,34037.0,71.3624,71.4417,71.3525,71.4318,34037.0
2015-06-09 14:45:00,72.06,72.1,71.98,72.0,27101.0,71.4219,71.4615,71.3426,71.3624,27101.0
2015-06-09 14:50:00,72.0,72.01,71.85,71.88,16357.0,71.3624,71.3723,71.2137,71.2434,16357.0
2015-06-09 14:55:00,71.85,71.97,71.84,71.92,12498.0,71.2137,71.3327,71.2038,71.2831,12498.0
2015-06-09 15:00:00,71.91,71.91,71.81,71.86,14375.0,71.2732,71.2732,71.1741,71.2236,14375.0
2015-06-09 15:05:00,71.83,71.87,71.8,71.81,17757.0,71.1939,71.2335,71.1642,71.1741,17757.0
2015-06-09 15:10:00,71.81,71.9,71.78,71.89,23773.0,71.1741,71.2633,71.1443,71.2534,23773.0
2015-06-09 15:15:00,71.89,71.93,71.87,71.92,37054.0,71.2534,71.293,71.2335,71.2831,37054.0
2015-06-09 15:20:00,71.93,71.95,71.77,71.8,36911.0,71.293,71.3128,71.1344,71.1642,36911.0
2015-06-09 15:25:00,71.8,71.83,71.74,71.78,32955.0,71.1642,71.1939,71.1047,71.1443,32955.0
2015-06-09 15:30:00,71.78,71.79,71.65,71.66,59678.0,71.1443,71.1542,71.0155,71.0254,59678.0
2015-06-09 15:35:00,71.66,71.85,71.62,71.84,39946.0,71.0254,71.2137,70.9858,71.2038,39946.0
2015-06-09 15:40:00,71.84,71.84,71.75,71.78,36038.0,71.2038,71.2038,71.1146,71.1443,36038.0
2015-06-09 15:45:00,71.78,71.84,71.77,71.83,58685.0,71.1443,71.2038,71.1344,71.1939,58685.0
2015-06-09 15:50:00,71.83,71.85,71.81,71.84,65156.0,71.1939,71.2137,71.1741,71.2038,65156.0
2015-06-09 15:55:00,71.84,71.86,71.76,71.76,185920.0,71.2038,71.2236,71.1245,71.1245,185920.0
2015-06-10 09:30:00,72.03,72.1,71.47,71.54,78078.0,71.3921,71.4615,70.8371,70.9065,78078.0
2015-06-10 09:35:00,71.53,71.91,71.53,71.84,20448.0,70.8965,71.2732,70.8965,71.2038,20448.0
2015-06-10 09:40:00,71.8,71.9,71.64,71.67,63265.0,71.1642,71.2633,71.0056,71.0353,63265.0
2015-06-10 09:45:00,71.74,72.1,71.74,72.1,68884.0,71.1047,71.4615,71.1047,71.4615,68884.0
2015-06-10 09:50:00,72.15,72.35,72.15,72.29,19967.0,71.5111,71.7093,71.5111,71.6498,19967.0
2015-06-10 09:55:00,72.31,72.4,72.25,72.38,60427.0,71.6696,71.7588,71.6102,71.739,60427.0
2015-06-10 10:00:00,72.38,72.39,72.1,72.25,24569.0,71.739,71.7489,71.4615,71.6102,24569.0
2015-06-10 10:05:00,72.26,72.33,72.15,72.18,19956.0,71.6201,71.6895,71.5111,71.5408,19956.0
2015-06-10 10:10:00,72.21,72.32,72.17,72.22,21123.0,71.5705,71.6796,71.5309,71.5804,21123.0
2015-06-10 10:15:00,72.28,72.58,72.28,72.5,31259.0,71.6399,71.9373,71.6399,71.858,31259.0
2015-06-10 10:20:00,72.52,72.63,72.5,72.62,29558.0,71.8778,71.9868,71.858,71.9769,29558.0
2015-06-10 10:25:00,72.62,72.63,72.45,72.53,33130.0,71.9769,71.9868,71.8084,71.8877,33130.0
2015-06-10 10:30:00,72.53,72.64,72.49,72.6,41427.0,71.8877,71.9967,71.848,71.9571,41427.0
2015-06-10 10:35:00,72.6,72.72,72.58,72.58,51931.0,71.9571,72.076,71.9373,71.9373,51931.0
2015-06-10 10:40:00,72.6,72.78,72.58,72.75,26634.0,71.9571,72.1355,71.9373,72.1057,26634.0
2015-06-10 10:45:00,72.76,72.88,72.76,72.87,20606.0,72.1157,72.2346,72.1157,72.2247,20606.0
2015-06-10 10:50:00,72.86,72.88,72.8,72.8,17710.0,72.2148,72.2346,72.1553,72.1553,17710.0
2015-06-10 10:55:00,72.82,72.99,72.82,72.96,28418.0,72.1751,72.3436,72.1751,72.3139,28418.0
2015-06-10 11:00:00,72.95,73.05,72.91,72.92,30354.0,72.304,72.4031,72.2643,72.2742,30354.0
2015-06-10 11:05:00,72.9,73.01,72.9,73.0,14511.0,72.2544,72.3634,72.2544,72.3535,14511.0
2015-06-10 11:10:00,73.0,73.3,72.96,73.09,78836.0,72.3535,72.6509,72.3139,72.4427,78836.0
2015-06-10 11:15:00,73.08,73.1,72.99,73.01,38269.0,72.4328,72.4526,72.3436,72.3634,38269.0
2015-06-10 11:20:00,73.0,73.08,72.98,73.07,17371.0,72.3535,72.4328,72.3337,72.4229,17371.0
2015-06-10 11:25:00,73.08,73.1,72.98,73.06,34933.0,72.4328,72.4526,72.3337,72.413,34933.0
2015-06-10 11:30:00,73.07,73.08,72.94,73.02,20117.0,72.4229,72.4328,72.2941,72.3734,20117.0
2015-06-10 11:35:00,73.03,73.06,72.96,73.06,20733.0,72.3833,72.413,72.3139,72.413,20733.0
2015-06-10 11:40:00,73.07,73.09,72.98,73.08,26995.0,72.4229,72.4427,72.3337,72.4328,26995.0
2015-06-10 11:45:00,73.06,73.09,72.98,73.0,15997.0,72.413,72.4427,72.3337,72.3535,15997.0
2015-06-10 11:50:00,72.98,73.07,72.94,73.01,26138.0,72.3337,72.4229,72.2941,72.3634,26138.0
2015-06-10 11:55:00,73.0,73.04,72.94,72.95,14490.0,72.3535,72.3932,72.2941,72.304,14490.0
2015-06-10 12:00:00,72.95,73.01,72.93,72.98,14930.0,72.304,72.3634,72.2842,72.3337,14930.0
2015-06-10 12:05:00,72.96,72.98,72.9,72.94,12593.0,72.3139,72.3337,72.2544,72.2941,12593.0
2015-06-10 12:10:00,72.94,72.94,72.84,72.86,27072.0,72.2941,72.2941,72.1949,72.2148,27072.0
2015-06-10 12:15:00,72.86,72.9,72.8,72.9,13239.0,72.2148,72.2544,72.1553,72.2544,13239.0
2015-06-10 12:20:00,72.9,72.91,72.77,72.78,19893.0,72.2544,72.2643,72.1256,72.1355,19893.0
2015-06-10 12:25:00,72.79,72.85,72.78,72.84,8206.0,72.1454,72.2049,72.1355,72.1949,8206.0
2015-06-10 12:30:00,72.86,72.9,72.83,72.88,38028.0,72.2148,72.2544,72.185,72.2346,38028.0
2015-06-10 12:35:00,72.88,72.92,72.86,72.88,9921.0,72.2346,72.2742,72.2148,72.2346,9921.0
2015-06-10 12:40:00,72.9,72.95,72.86,72.95,10316.0,72.2544,72.304,72.2148,72.304,10316.0
2015-06-10 12:45:00,72.96,73.1,72.96,73.08,20308.0,72.3139,72.4526,72.3139,72.4328,20308.0
2015-06-10 12:50:00,73.09,73.16,73.08,73.12,14544.0,72.4427,72.5121,72.4328,72.4725,14544.0
2015-06-10 12:55:00,73.14,73.14,72.95,72.99,25328.0,72.4923,72.4923,72.304,72.3436,25328.0
2015-06-10 13:00:00,72.99,72.99,72.87,72.95,33517.0,72.3436,72.3436,72.2247,72.304,33517.0
2015-06-10 13:05:00,72.96,73.02,72.93,72.98,12434.0,72.3139,72.3734,72.2842,72.3337,12434.0
2015-06-10 13:10:00,72.99,73.01,72.9,72.9,21987.0,72.3436,72.3634,72.2544,72.2544,21987.0
2015-06-10 13:15:00,72.91,72.94,72.84,72.84,20380.0,72.2643,72.2941,72.1949,72.1949,20380.0
2015-06-10 13:20:00,72.85,72.89,72.83,72.86,13504.0,72.2049,72.2445,72.185,72.2148,13504.0
2015-06-10 13:25:00,72.87,72.92,72.78,72.84,24365.0,72.2247,72.2742,72.1355,72.1949,24365.0
2015-06-10 13:30:00,72.83,72.99,72.83,72.99,10606.0,72.185,72.3436,72.185,72.3436,10606.0
2015-06-10 13:35:00,73.0,73.02,72.93,72.96,7866.0,72.3535,72.3734,72.2842,72.3139,7866.0
2015-06-10 13:40:00,72.96,72.96,72.92,72.92,6786.0,72.3139,72.3139,72.2742,72.2742,6786.0
2015-06-10 13:45:00,72.92,72.95,72.9,72.9,13699.0,72.2742,72.304,72.2544,72.2544,13699.0
2015-06-10 13:50:00,72.9,73.01,72.89,72.98,31971.0,72.2544,72.3634,72.2445,72.3337,31971.0
2015-06-10 13:55:00,72.97,73.03,72.96,73.02,7060.0,72.3238,72.3833,72.3139,72.3734,7060.0
2015-06-10 14:00:00,73.03,73.15,73.01,73.14,22761.0,72.3833,72.5022,72.3634,72.4923,22761.0
2015-06-10 14:05:00,73.15,73.18,73.08,73.08,22369.0,72.5022,72.5319,72.4328,72.4328,22369.0
2015-06-10 14:10:00,73.11,73.13,73.03,73.09,9890.0,72.4626,72.4824,72.3833,72.4427,9890.0
2015-06-10 14:15:00,73.09,73.14,73.08,73.14,19061.0,72.4427,72.4923,72.4328,72.4923,19061.0
2015-06-10 14:20:00,73.14,73.15,73.11,73.15,13497.0,72.4923,72.5022,72.4626,72.5022,13497.0
2015-06-10 14:25:00,73.14,73.21,73.14,73.19,18307.0,72.4923,72.5617,72.4923,72.5418,18307.0
2015-06-10 14:30:00,73.18,73.2,73.13,73.13,35116.0,72.5319,72.5518,72.4824,72.4824,35116.0
2015-06-10 14:35:00,73.13,73.16,73.06,73.06,17840.0,72.4824,72.5121,72.413,72.413,17840.0
2015-06-10 14:40:00,73.05,73.14,73.02,73.14,16925.0,72.4031,72.4923,72.3734,72.4923,16925.0
2015-06-10 14:45:00,73.14,73.18,73.13,73.14,12132.0,72.4923,72.5319,72.4824,72.4923,12132.0
2015-06-10 14:50:00,73.13,73.15,73.1,73.15,17757.0,72.4824,72.5022,72.4526,72.5022,17757.0
2015-06-10 14:55:00,73.15,73.16,73.13,73.15,17580.0,72.5022,72.5121,72.4824,72.5022,17580.0
2015-06-10 15:00:00,73.15,73.15,73.1,73.15,22029.0,72.5022,72.5022,72.4526,72.5022,22029.0
2015-06-10 15:05:00,73.15,73.17,73.13,73.16,17501.0,72.5022,72.522,72.4824,72.5121,17501.0
2015-06-10 15:10:00,73.16,73.17,73.11,73.11,22063.0,72.5121,72.522,72.4626,72.4626,22063.0
2015-06-10 15:15:00,73.11,73.15,73.09,73.15,19226.0,72.4626,72.5022,72.4427,72.5022,19226.0
2015-06-10 15:20:00,73.15,73.17,73.12,73.15,21075.0,72.5022,72.522,72.4725,72.5022,21075.0
2015-06-10 15:25:00,73.16,73.2,73.09,73.12,28022.0,72.5121,72.5518,72.4427,72.4725,28022.0
2015-06-10 15:30:00,73.13,73.18,73.1,73.1,31544.0,72.4824,72.5319,72.4526,72.4526,31544.0
2015-06-10 15:35:00,73.1,73.14,73.07,73.13,21745.0,72.4526,72.4923,72.4229,72.4824,21745.0
2015-06-10 15:40:00,73.13,73.14,73.08,73.08,24305.0,72.4824,72.4923,72.4328,72.4328,24305.0
2015-06-10 15:45:00,73.09,73.09,73.06,73.07,37502.0,72.4427,72.4427,72.413,72.4229,37502.0
2015-06-10 15:50:00,73.07,73.13,73.02,73.02,55602.0,72.4229,72.4824,72.3734,72.3734,55602.0
2015-06-10 15:55:00,73.01,73.07,72.99,73.01,103814.0,72.3634,72.4229,72.3436,72.3634,103814.0
2015-06-11 09:30:00,73.17,73.43,73.13,73.24,46634.0,72.522,72.7797,72.4824,72.5914,46634.0
2015-06-11 09:35:00,73.24,73.49,73.11,73.14,18458.0,72.5914,72.8392,72.4626,72.4923,18458.0
2015-06-11 09:40:00,73.12,73.23,72.89,73.11,23035.0,72.4725,72.5815,72.2445,72.4626,23035.0
2015-06-11 09:45:00,73.12,73.2,72.9,73.18,33192.0,72.4725,72.5518,72.2544,72.5319,33192.0
2015-06-11 09:50:00,73.18,73.31,73.11,73.11,11523.0,72.5319,72.6608,72.4626,72.4626,11523.0
2015-06-11 09:55:00,73.11,73.2,73.01,73.11,17152.0,72.4626,72.5518,72.3634,72.4626,17152.0
2015-06-11 10:00:00,73.15,73.24,73.06,73.08,14244.0,72.5022,72.5914,72.413,72.4328,14244.0
2015-06-11 10:05:00,73.08,73.22,73.05,73.1,26122.0,72.4328,72.5716,72.4031,72.4526,26122.0
2015-06-11 10:10:00,73.13,73.2,73.0,73.2,21806.0,72.4824,72.5518,72.3535,72.5518,21806.0
2015-06-11 10:15:00,73.22,73.22,73.08,73.19,9156.0,72.5716,72.5716,72.4328,72.5418,9156.0
2015-06-11 10:20:00,73.2,73.21,72.95,72.96,15579.0,72.5518,72.5617,72.304,72.3139,15579.0
2015-06-11 10:25:00,72.95,73.01,72.92,72.95,15321.0,72.304,72.3634,72.2742,72.304,15321.0
2015-06-11 10:30:00,72.95,72.95,72.65,72.67,29036.0,72.304,72.304,72.0066,72.0265,29036.0
2015-06-11 10:35:00,72.65,72.67,72.53,72.59,26115.0,72.0066,72.0265,71.8877,71.9472,26115.0
2015-06-11 10:40:00,72.58,72.71,72.57,72.6,14318.0,71.9373,72.0661,71.9273,71.9571,14318.0
2015-06-11 10:45:00,72.62,72.71,72.6,72.63,9574.0,71.9769,72.0661,71.9571,71.9868,9574.0
2015-06-11 10:50:00,72.64,72.69,72.51,72.67,67544.0,71.9967,72.0463,71.8679,72.0265,67544.0
2015-06-11 10:55:00,72.66,72.67,72.42,72.43,47570.0,72.0165,72.0265,71.7787,71.7886,47570.0
2015-06-11 11:00:00,72.44,72.48,72.42,72.45,22792.0,71.7985,71.8381,71.7787,71.8084,22792.0
2015-06-11 11:05:00,72.42,72.53,72.4,72.48,30118.0,71.7787,71.8877,71.7588,71.8381,30118.0
2015-06-11 11:10:00,72.49,72.49,72.39,72.49,10859.0,71.848,71.848,71.7489,71.848,10859.0
2015-06-11 11:15:00,72.47,72.57,72.4,72.42,8555.0,71.8282,71.9273,71.7588,71.7787,8555.0
2015-06-11 11:20:00,72.43,72.44,72.4,72.44,7800.0,71.7886,71.7985,71.7588,71.7985,7800.0
2015-06-11 11:25:00,72.44,72.46,72.4,72.45,16667.0,71.7985,71.8183,71.7588,71.8084,16667.0
2015-06-11 11:30:00,72.43,72.44,72.4,72.4,9539.0,71.7886,71.7985,71.7588,71.7588,9539.0
2015-06-11 11:35:00,72.41,72.46,72.3,72.46,22073.0,71.7688,71.8183,71.6597,71.8183,22073.0
2015-06-11 11:40:00,72.46,72.46,72.33,72.36,12887.0,71.8183,71.8183,71.6895,71.7192,12887.0
2015-06-11 11:45:00,72.35,72.41,72.34,72.39,20714.0,71.7093,71.7688,71.6994,71.7489,20714.0
2015-06-11 11:50:00,72.41,72.48,72.39,72.42,22831.0,71.7688,71.8381,71.7489,71.7787,22831.0
2015-06-11 11:55:00,72.42,72.44,72.25,72.37,30584.0,71.7787,71.7985,71.6102,71.7291,30584.0
2015-06-11 12:00:00,72.37,72.48,72.37,72.47,6400.0,71.7291,71.8381,71.7291,71.8282,6400.0
2015-06-11 12:05:00,72.48,72.5,72.39,72.42,9420.0,71.8381,71.858,71.7489,71.7787,9420.0
2015-06-11 12:10:00,72.42,72.47,72.39,72.44,9468.0,71.7787,71.8282,71.7489,71.7985,9468.0
2015-06-11 12:15:00,72.45,72.47,72.35,72.45,8186.0,71.8084,71.8282,71.7093,71.8084,8186.0
2015-06-11 12:20:00,72.46,72.46,72.35,72.37,11464.0,71.8183,71.8183,71.7093,71.7291,11464.0
2015-06-11 12:25:00,72.38,72.46,72.36,72.46,14891.0,71.739,71.8183,71.7192,71.8183,14891.0
2015-06-11 12:30:00,72.45,72.54,72.45,72.51,5000.0,71.8084,71.8976,71.8084,71.8679,5000.0
2015-06-11 12:35:00,72.52,72.55,72.52,72.55,6636.0,71.8778,71.9075,71.8778,71.9075,6636.0
2015-06-11 12:40:00,72.55,72.56,72.42,72.48,8753.0,71.9075,71.9174,71.7787,71.8381,8753.0
2015-06-11 12:45:00,72.49,72.49,72.42,72.48,8191.0,71.848,71.848,71.7787,71.8381,8191.0
2015-06-11 12:50:00,72.48,72.48,72.4,72.46,5904.0,71.8381,71.8381,71.7588,71.8183,5904.0
2015-06-11 12:55:00,72.46,72.47,72.43,72.47,7261.0,71.8183,71.8282,71.7886,71.8282,7261.0
2015-06-11 13:00:00,72.48,72.5,72.42,72.48,17360.0,71.8381,71.858,71.7787,71.8381,17360.0
2015-06-11 13:05:00,72.48,72.53,72.47,72.48,11044.0,71.8381,71.8877,71.8282,71.8381,11044.0
2015-06-11 13:10:00,72.47,72.5,72.45,72.48,6882.0,71.8282,71.858,71.8084,71.8381,6882.0
2015-06-11 13:15:00,72.5,72.51,72.46,72.47,4254.0,71.858,71.8679,71.8183,71.8282,4254.0
2015-06-11 13:20:00,72.47,72.5,72.44,72.45,8199.0,71.8282,71.858,71.7985,71.8084,8199.0
2015-06-11 13:25:00,72.44,72.55,72.38,72.39,17291.0,71.7985,71.9075,71.739,71.7489,17291.0
2015-06-11 13:30:00,72.43,72.51,72.42,72.49,6997.0,71.7886,71.8679,71.7787,71.848,6997.0
2015-06-11 13:35:00,72.5,72.53,72.45,72.47,8825.0,71.858,71.8877,71.8084,71.8282,8825.0
2015-06-11 13:40:00,72.46,72.47,72.31,72.36,48438.0,71.8183,71.8282,71.6696,71.7192,48438.0
2015-06-11 13:45:00,72.34,72.43,72.3,72.31,35827.0,71.6994,71.7886,71.6597,71.6696,35827.0
2015-06-11 13:50:00,72.31,72.37,72.3,72.31,13327.0,71.6696,71.7291,71.6597,71.6696,13327.0
2015-06-11 13:55:00,72.3,72.43,72.3,72.41,12534.0,71.6597,71.7886,71.6597,71.7688,12534.0
2015-06-11 14:00:00,72.41,72.41,72.31,72.31,18908.0,71.7688,71.7688,71.6696,71.6696,18908.0
2015-06-11 14:05:00,72.31,72.49,72.31,72.48,23517.0,71.6696,71.848,71.6696,71.8381,23517.0
2015-06-11 14:10:00,72.48,72.56,72.41,72.41,13517.0,71.8381,71.9174,71.7688,71.7688,13517.0
2015-06-11 14:15:00,72.42,72.49,72.4,72.46,11379.0,71.7787,71.848,71.7588,71.8183,11379.0
2015-06-11 14:20:00,72.48,72.54,72.45,72.51,11643.0,71.8381,71.8976,71.8084,71.8679,11643.0
2015-06-11 14:25:00,72.52,72.63,72.46,72.61,11957.0,71.8778,71.9868,71.8183,71.967,11957.0
2015-06-11 14:30:00,72.61,72.68,72.59,72.61,32147.0,71.967,72.0364,71.9472,71.967,32147.0
2015-06-11 14:35:00,72.62,72.71,72.59,72.71,37627.0,71.9769,72.0661,71.9472,72.0661,37627.0
2015-06-11 14:40:00,72.7,72.74,72.67,72.73,16695.0,72.0562,72.0958,72.0265,72.0859,16695.0
2015-06-11 14:45:00,72.73,72.73,72.62,72.62,11220.0,72.0859,72.0859,71.9769,71.9769,11220.0
2015-06-11 14:50:00,72.62,72.64,72.53,72.56,9105.0,71.9769,71.9967,71.8877,71.9174,9105.0
2015-06-11 14:55:00,72.56,72.61,72.55,72.61,10623.0,71.9174,71.967,71.9075,71.967,10623.0
2015-06-11 15:00:00,72.61,72.66,72.58,72.65,11205.0,71.967,72.0165,71.9373,72.0066,11205.0
2015-06-11 15:05:00,72.65,72.66,72.62,72.65,14870.0,72.0066,72.0165,71.9769,72.0066,14870.0
2015-06-11 15:10:00,72.64,72.66,72.58,72.59,11999.0,71.9967,72.0165,71.9373,71.9472,11999.0
2015-06-11 15:15:00,72.6,72.61,72.59,72.6,13554.0,71.9571,71.967,71.9472,71.9571,13554.0
2015-06-11 15:20:00,72.59,72.59,72.46,72.46,23008.0,71.9472,71.9472,71.8183,71.8183,23008.0
2015-06-11 15:25:00,72.46,72.47,72.37,72.42,29491.0,71.8183,71.8282,71.7291,71.7787,29491.0
2015-06-11 15:30:00,72.43,72.52,72.43,72.44,29159.0,71.7886,71.8778,71.7886,71.7985,29159.0
2015-06-11 15:35:00,72.45,72.45,72.36,72.41,30218.0,71.8084,71.8084,71.7192,71.7688,30218.0
2015-06-11 15:40:00,72.42,72.45,72.39,72.41,25132.0,71.7787,71.8084,71.7489,71.7688,25132.0
2015-06-11 15:45:00,72.41,72.41,72.33,72.38,48710.0,71.7688,71.7688,71.6895,71.739,48710.0
2015-06-11 15:50:00,72.38,72.39,72.34,72.38,53827.0,71.739,71.7489,71.6994,71.739,53827.0
2015-06-11 15:55:00,72.37,72.42,72.32,72.42,163258.0,71.7291,71.7787,71.6796,71.7787,163258.0
2015-06-12 09:30:00,72.2,72.26,71.87,71.97,50040.0,71.5606,71.6201,71.2335,71.3327,50040.0
2015-06-12 09:35:00,72.0,72.19,71.99,72.17,42395.0,71.3624,71.5507,71.3525,71.5309,42395.0
2015-06-12 09:40:00,72.15,72.26,72.06,72.2,24310.0,71.5111,71.6201,71.4219,71.5606,24310.0
2015-06-12 09:45:00,72.21,72.35,72.12,72.21,17155.0,71.5705,71.7093,71.4813,71.5705,17155.0
2015-06-12 09:50:00,72.16,72.25,72.0,72.0,43953.0,71.521,71.6102,71.3624,71.3624,43953.0
2015-06-12 09:55:00,72.04,72.21,72.03,72.09,26246.0,71.402,71.5705,71.3921,71.4516,26246.0
2015-06-12 10:00:00,72.08,72.34,72.02,72.25,50333.0,71.4417,71.6994,71.3822,71.6102,50333.0
2015-06-12 10:05:00,72.26,72.27,72.06,72.07,17208.0,71.6201,71.63,71.4219,71.4318,17208.0
2015-06-12 10:10:00,72.08,72.11,72.01,72.09,35787.0,71.4417,71.4714,71.3723,71.4516,35787.0
2015-06-12 10:15:00,72.07,72.15,71.91,71.95,14827.0,71.4318,71.5111,71.2732,71.3128,14827.0
2015-06-12 10:20:00,71.97,72.0,71.88,71.94,17994.0,71.3327,71.3624,71.2434,71.3029,17994.0
2015-06-12 10:25:00,71.97,72.01,71.93,71.95,14420.0,71.3327,71.3723,71.293,71.3128,14420.0
2015-06-12 10:30:00,71.94,71.98,71.87,71.88,28510.0,71.3029,71.3426,71.2335,71.2434,28510.0
2015-06-12 10:35:00,71.89,71.91,71.77,71.88,16846.0,71.2534,71.2732,71.1344,71.2434,16846.0
2015-06-12 10:40:00,71.89,71.89,71.8,71.84,8078.0,71.2534,71.2534,71.1642,71.2038,8078.0
2015-06-12 10:45:00,71.85,71.95,71.84,71.92,21034.0,71.2137,71.3128,71.2038,71.2831,21034.0
2015-06-12 10:50:00,71.93,71.94,71.77,71.77,26375.0,71.293,71.3029,71.1344,71.1344,26375.0
2015-06-12 10:55:00,71.78,71.79,71.63,71.69,37804.0,71.1443,71.1542,70.9957,71.0551,37804.0
2015-06-12 11:00:00,71.69,71.76,71.63,71.67,72158.0,71.0551,71.1245,70.9957,71.0353,72158.0
2015-06-12 11:05:00,71.66,71.9,71.66,71.81,26530.0,71.0254,71.2633,71.0254,71.1741,26530.0
2015-06-12 11:10:00,71.84,71.99,71.79,71.91,23928.0,71.2038,71.3525,71.1542,71.2732,23928.0
2015-06-12 11:15:00,71.92,71.96,71.8,71.92,20388.0,71.2831,71.3227,71.1642,71.2831,20388.0
2015-06-12 11:20:00,71.94,72.0,71.82,71.94,15741.0,71.3029,71.3624,71.184,71.3029,15741.0
2015-06-12 11:25:00,71.93,71.98,71.85,71.85,16653.0,71.293,71.3426,71.2137,71.2137,16653.0
2015-06-12 11:30:00,71.86,71.89,71.83,71.85,15918.0,71.2236,71.2534,71.1939,71.2137,15918.0
2015-06-12 11:35:00,71.86,71.87,71.75,71.78,28686.0,71.2236,71.2335,71.1146,71.1443,28686.0
2015-06-12 11:40:00,71.77,71.79,71.67,71.72,22779.0,71.1344,71.1542,71.0353,71.0849,22779.0
2015-06-12 11:45:00,71.7,71.7,71.57,71.59,23093.0,71.065,71.065,70.9362,70.956,23093.0
2015-06-12 11:50:00,71.63,71.7,71.6,71.7,20446.0,70.9957,71.065,70.9659,71.065,20446.0
2015-06-12 11:55:00,71.7,71.72,71.54,71.72,36872.0,71.065,71.0849,70.9065,71.0849,36872.0
2015-06-12 12:00:00,71.72,71.78,71.7,71.75,15157.0,71.0849,71.1443,71.065,71.1146,15157.0
2015-06-12 12:05:00,71.75,71.82,71.65,71.72,116791.0,71.1146,71.184,71.0155,71.0849,116791.0
2015-06-12 12:10:00,71.72,71.73,71.66,71.66,11676.0,71.0849,71.0948,71.0254,71.0254,11676.0
2015-06-12 12:15:00,71.67,71.8,71.66,71.79,17630.0,71.0353,71.1642,71.0254,71.1542,17630.0
2015-06-12 12:20:00,71.79,71.8,71.72,71.75,14646.0,71.1542,71.1642,71.0849,71.1146,14646.0
2015-06-12 12:25:00,71.75,71.77,71.69,71.71,9890.0,71.1146,71.1344,71.0551,71.075,9890.0
2015-06-12 12:30:00,71.7,71.7,71.54,71.55,24653.0,71.065,71.065,70.9065,70.9164,24653.0
2015-06-12 12:35:00,71.57,71.64,71.55,71.63,17141.0,70.9362,71.0056,70.9164,70.9957,17141.0
2015-06-12 12:40:00,71.63,71.63,71.54,71.56,12799.0,70.9957,70.9957,70.9065,70.9263,12799.0
2015-06-12 12:45:00,71.54,71.66,71.54,71.6,32456.0,70.9065,71.0254,70.9065,70.9659,32456.0
2015-06-12 12:50:00,71.61,71.64,71.53,71.54,21405.0,70.9758,71.0056,70.8965,70.9065,21405.0
2015-06-12 12:55:00,71.53,71.57,71.5,71.5,9145.0,70.8965,70.9362,70.8668,70.8668,9145.0
2015-06-12 13:00:00,71.5,71.58,71.47,71.53,21494.0,70.8668,70.9461,70.8371,70.8965,21494.0
2015-06-12 13:05:00,71.52,71.54,71.48,71.52,11471.0,70.8866,70.9065,70.847,70.8866,11471.0
2015-06-12 13:10:00,71.52,71.57,71.5,71.55,13161.0,70.8866,70.9362,70.8668,70.9164,13161.0
2015-06-12 13:15:00,71.54,71.71,71.53,71.7,49664.0,70.9065,71.075,70.8965,71.065,49664.0
2015-06-12 13:20:00,71.71,71.83,71.7,71.81,39544.0,71.075,71.1939,71.065,71.1741,39544.0
2015-06-12 13:25:00,71.82,71.84,71.8,71.83,11762.0,71.184,71.2038,71.1642,71.1939,11762.0
2015-06-12 13:30:00,71.83,71.98,71.83,71.92,18285.0,71.1939,71.3426,71.1939,71.2831,18285.0
2015-06-12 13:35:00,71.93,71.95,71.84,71.86,25923.0,71.293,71.3128,71.2038,71.2236,25923.0
2015-06-12 13:40:00,71.84,71.9,71.83,71.83,15315.0,71.2038,71.2633,71.1939,71.1939,15315.0
2015-06-12 13:45:00,71.82,71.9,71.8,71.85,19181.0,71.184,71.2633,71.1642,71.2137,19181.0
2015-06-12 13:50:00,71.85,71.91,71.84,71.84,22275.0,71.2137,71.2732,71.2038,71.2038,22275.0
2015-06-12 13:55:00,71.84,71.85,71.83,71.83,29243.0,71.2038,71.2137,71.1939,71.1939,29243.0
2015-06-12 14:00:00,71.84,71.85,71.81,71.83,15030.0,71.2038,71.2137,71.1741,71.1939,15030.0
2015-06-12 14:05:00,71.83,71.84,71.8,71.81,21843.0,71.1939,71.2038,71.1642,71.1741,21843.0
2015-06-12 14:10:00,71.81,71.85,71.81,71.81,18578.0,71.1741,71.2137,71.1741,71.1741,18578.0
2015-06-12 14:15:00,71.81,71.89,71.81,71.84,18119.0,71.1741,71.2534,71.1741,71.2038,18119.0
2015-06-12 14:20:00,71.83,71.85,71.82,71.83,14882.0,71.1939,71.2137,71.184,71.1939,14882.0
2015-06-12 14:25:00,71.83,71.85,71.81,71.83,11923.0,71.1939,71.2137,71.1741,71.1939,11923.0
2015-06-12 14:30:00,71.83,71.85,71.78,71.8,30539.0,71.1939,71.2137,71.1443,71.1642,30539.0
2015-06-12 14:35:00,71.8,71.82,71.76,71.78,8389.0,71.1642,71.184,71.1245,71.1443,8389.0
2015-06-12 14:40:00,71.79,71.85,71.78,71.82,9939.0,71.1542,71.2137,71.1443,71.184,9939.0
2015-06-12 14:45:00,71.82,71.83,71.8,71.8,7204.0,71.184,71.1939,71.1642,71.1642,7204.0
2015-06-12 14:50:00,71.8,71.81,71.75,71.75,9796.0,71.1642,71.1741,71.1146,71.1146,9796.0
2015-06-12 14:55:00,71.76,71.84,71.75,71.79,21022.0,71.1245,71.2038,71.1146,71.1542,21022.0
2015-06-12 15:00:00,71.79,71.8,71.77,71.78,7140.0,71.1542,71.1642,71.1344,71.1443,7140.0
2015-06-12 15:05:00,71.78,71.8,71.7,71.77,26770.0,71.1443,71.1642,71.065,71.1344,26770.0
2015-06-12 15:10:00,71.77,71.8,71.74,71.76,15550.0,71.1344,71.1642,71.1047,71.1245,15550.0
2015-06-12 15:15:00,71.75,71.8,71.72,71.8,13729.0,71.1146,71.1642,71.0849,71.1642,13729.0
2015-06-12 15:20:00,71.8,71.84,71.8,71.83,11229.0,71.1642,71.2038,71.1642,71.1939,11229.0
2015-06-12 15:25:00,71.83,71.84,71.77,71.81,16018.0,71.1939,71.2038,71.1344,71.1741,16018.0
2015-06-12 15:30:00,71.81,71.84,71.81,71.83,17004.0,71.1741,71.2038,71.1741,71.1939,17004.0
2015-06-12 15:35:00,71.84,71.84,71.74,71.76,23775.0,71.2038,71.2038,71.1047,71.1245,23775.0
2015-06-12 15:40:00,71.75,71.8,71.73,71.77,22651.0,71.1146,71.1642,71.0948,71.1344,22651.0
2015-06-12 15:45:00,71.77,71.77,71.71,71.75,36003.0,71.1344,71.1344,71.075,71.1146,36003.0
2015-06-12 15:50:00,71.74,71.8,71.73,71.79,41963.0,71.1047,71.1642,71.0948,71.1542,41963.0
2015-06-12 15:55:00,71.78,71.84,71.77,71.77,86796.0,71.1443,71.2038,71.1344,71.1344,86796.0
2015-06-15 09:30:00,71.31,71.52,70.76,70.98,106093.0,70.6785,70.8866,70.1334,70.3514,106093.0
2015-06-15 09:35:00,70.85,71.16,70.82,71.09,44935.0,70.2226,70.5298,70.1928,70.4604,44935.0
2015-06-15 09:40:00,71.1,71.29,70.97,70.97,43920.0,70.4704,70.6587,70.3415,70.3415,43920.0
2015-06-15 09:45:00,71.0,71.06,70.81,70.94,41668.0,70.3712,70.4307,70.1829,70.3118,41668.0
2015-06-15 09:50:00,70.91,70.92,70.73,70.88,46576.0,70.282,70.292,70.1036,70.2523,46576.0
2015-06-15 09:55:00,70.88,71.04,70.83,70.9,29180.0,70.2523,70.4109,70.2027,70.2721,29180.0
2015-06-15 10:00:00,70.85,71.11,70.82,71.07,33213.0,70.2226,70.4803,70.1928,70.4406,33213.0
2015-06-15 10:05:00,71.07,71.11,70.98,71.11,18174.0,70.4406,70.4803,70.3514,70.4803,18174.0
2015-06-15 10:10:00,71.1,71.3,71.01,71.2,18183.0,70.4704,70.6686,70.3812,70.5695,18183.0
2015-06-15 10:15:00,71.2,71.26,71.04,71.17,14610.0,70.5695,70.6289,70.4109,70.5397,14610.0
2015-06-15 10:20:00,71.16,71.31,71.16,71.26,18509.0,70.5298,70.6785,70.5298,70.6289,18509.0
2015-06-15 10:25:00,71.27,71.39,71.26,71.38,21657.0,70.6389,70.7578,70.6289,70.7479,21657.0
2015-06-15 10:30:00,71.36,71.43,71.29,71.34,32915.0,70.7281,70.7974,70.6587,70.7082,32915.0
2015-06-15 10:35:00,71.34,71.49,71.31,71.42,15718.0,70.7082,70.8569,70.6785,70.7875,15718.0
2015-06-15 10:40:00,71.45,71.48,71.32,71.37,14903.0,70.8173,70.847,70.6884,70.738,14903.0
2015-06-15 10:45:00,71.36,71.46,71.3,71.32,15463.0,70.7281,70.8272,70.6686,70.6884,15463.0
2015-06-15 10:50:00,71.33,71.42,71.32,71.36,12482.0,70.6983,70.7875,70.6884,70.7281,12482.0
2015-06-15 10:55:00,71.4,71.54,71.4,71.54,11828.0,70.7677,70.9065,70.7677,70.9065,11828.0
2015-06-15 11:00:00,71.54,71.68,71.53,71.63,22121.0,70.9065,71.0452,70.8965,70.9957,22121.0
2015-06-15 11:05:00,71.61,71.64,71.57,71.64,10941.0,70.9758,71.0056,70.9362,71.0056,10941.0
2015-06-15 11:10:00,71.65,71.83,71.65,71.75,13443.0,71.0155,71.1939,71.0155,71.1146,13443.0
2015-06-15 11:15:00,71.75,71.75,71.72,71.73,8601.0,71.1146,71.1146,71.0849,71.0948,8601.0
2015-06-15 11:20:00,71.74,71.75,71.58,71.59,13324.0,71.1047,71.1146,70.9461,70.956,13324.0
2015-06-15 11:25:00,71.56,71.58,71.49,71.49,13146.0,70.9263,70.9461,70.8569,70.8569,13146.0
2015-06-15 11:30:00,71.49,71.63,71.49,71.57,9171.0,70.8569,70.9957,70.8569,70.9362,9171.0
2015-06-15 11:35:00,71.57,71.66,71.54,71.65,15857.0,70.9362,71.0254,70.9065,71.0155,15857.0
2015-06-15 11:40:00,71.64,71.75,71.63,71.72,13363.0,71.0056,71.1146,70.9957,71.0849,13363.0
2015-06-15 11:45:00,71.72,71.78,71.68,71.78,17921.0,71.0849,71.1443,71.0452,71.1443,17921.0
2015-06-15 11:50:00,71.78,71.78,71.64,71.65,14780.0,71.1443,71.1443,71.0056,71.0155,14780.0
2015-06-15 11:55:00,71.66,71.69,71.54,71.59,17130.0,71.0254,71.0551,70.9065,70.956,17130.0
2015-06-15 12:00:00,71.59,71.6,71.53,71.6,13248.0,70.956,70.9659,70.8965,70.9659,13248.0
2015-06-15 12:05:00,71.61,71.72,71.61,71.7,8818.0,70.9758,71.0849,70.9758,71.065,8818.0
2015-06-15 12:10:00,71.68,71.72,71.66,71.71,11368.0,71.0452,71.0849,71.0254,71.075,11368.0
2015-06-15 12:15:00,71.71,71.74,71.71,71.73,3900.0,71.075,71.1047,71.075,71.0948,3900.0
2015-06-15 12:20:00,71.75,71.78,71.61,71.64,22365.0,71.1146,71.1443,70.9758,71.0056,22365.0
2015-06-15 12:25:00,71.65,71.65,71.5,71.5,21193.0,71.0155,71.0155,70.8668,70.8668,21193.0
2015-06-15 12:30:00,71.5,71.51,71.48,71.51,24421.0,70.8668,70.8767,70.847,70.8767,24421.0
2015-06-15 12:35:00,71.49,71.56,71.44,71.55,35986.0,70.8569,70.9263,70.8073,70.9164,35986.0
2015-06-15 12:40:00,71.55,71.69,71.55,71.66,7910.0,70.9164,71.0551,70.9164,71.0254,7910.0
2015-06-15 12:45:00,71.68,71.75,71.68,71.74,14250.0,71.0452,71.1146,71.0452,71.1047,14250.0
2015-06-15 12:50:00,71.74,71.75,71.7,71.72,13593.0,71.1047,71.1146,71.065,71.0849,13593.0
2015-06-15 12:55:00,71.73,71.78,71.73,71.78,39889.0,71.0948,71.1443,71.0948,71.1443,39889.0
2015-06-15 13:00:00,71.77,71.82,71.73,71.77,39029.0,71.1344,71.184,71.0948,71.1344,39029.0
2015-06-15 13:05:00,71.78,71.86,71.74,71.86,46412.0,71.1443,71.2236,71.1047,71.2236,46412.0
2015-06-15 13:10:00,71.85,71.91,71.84,71.91,19093.0,71.2137,71.2732,71.2038,71.2732,19093.0
2015-06-15 13:15:00,71.91,72.04,71.91,72.02,32228.0,71.2732,71.402,71.2732,71.3822,32228.0
2015-06-15 13:20:00,72.03,72.09,72.03,72.07,23469.0,71.3921,71.4516,71.3921,71.4318,23469.0
2015-06-15 13:25:00,72.08,72.14,72.04,72.11,25363.0,71.4417,71.5011,71.402,71.4714,25363.0
2015-06-15 13:30:00,72.1,72.15,72.07,72.12,27438.0,71.4615,71.5111,71.4318,71.4813,27438.0
2015-06-15 13:35:00,72.12,72.13,72.09,72.1,11397.0,71.4813,71.4912,71.4516,71.4615,11397.0
2015-06-15 13:40:00,72.1,72.13,72.09,72.1,33157.0,71.4615,71.4912,71.4516,71.4615,33157.0
2015-06-15 13:45:00,72.1,72.15,72.09,72.11,28186.0,71.4615,71.5111,71.4516,71.4714,28186.0
2015-06-15 13:50:00,72.11,72.36,72.07,72.26,59414.0,71.4714,71.7192,71.4318,71.6201,59414.0
2015-06-15 13:55:00,72.25,72.33,72.22,72.31,36023.0,71.6102,71.6895,71.5804,71.6696,36023.0
2015-06-15 14:00:00,72.31,72.33,72.17,72.17,34228.0,71.6696,71.6895,71.5309,71.5309,34228.0
2015-06-15 14:05:00,72.16,72.22,72.1,72.14,20588.0,71.521,71.5804,71.4615,71.5011,20588.0
2015-06-15 14:10:00,72.14,72.28,72.14,72.21,31763.0,71.5011,71.6399,71.5011,71.5705,31763.0
2015-06-15 14:15:00,72.23,72.31,72.23,72.29,13134.0,71.5903,71.6696,71.5903,71.6498,13134.0
2015-06-15 14:20:00,72.29,72.29,72.26,72.27,11741.0,71.6498,71.6498,71.6201,71.63,11741.0
2015-06-15 14:25:00,72.26,72.28,72.14,72.18,22107.0,71.6201,71.6399,71.5011,71.5408,22107.0
2015-06-15 14:30:00,72.19,72.22,72.18,72.2,11546.0,71.5507,71.5804,71.5408,71.5606,11546.0
2015-06-15 14:35:00,72.19,72.26,72.14,72.24,20950.0,71.5507,71.6201,71.5011,71.6003,20950.0
2015-06-15 14:40:00,72.25,72.27,72.24,72.27,11968.0,71.6102,71.63,71.6003,71.63,11968.0
2015-06-15 14:45:00,72.27,72.36,72.26,72.33,19348.0,71.63,71.7192,71.6201,71.6895,19348.0
2015-06-15 14:50:00,72.32,72.32,72.2,72.23,20583.0,71.6796,71.6796,71.5606,71.5903,20583.0
2015-06-15 14:55:00,72.23,72.28,72.19,72.27,17201.0,71.5903,71.6399,71.5507,71.63,17201.0
2015-06-15 15:00:00,72.28,72.29,72.24,72.26,19854.0,71.6399,71.6498,71.6003,71.6201,19854.0
2015-06-15 15:05:00,72.26,72.26,72.18,72.19,21036.0,71.6201,71.6201,71.5408,71.5507,21036.0
2015-06-15 15:10:00,72.2,72.34,72.19,72.34,39917.0,71.5606,71.6994,71.5507,71.6994,39917.0
2015-06-15 15:15:00,72.33,72.36,72.29,72.34,35680.0,71.6895,71.7192,71.6498,71.6994,35680.0
2015-06-15 15:20:00,72.34,72.41,72.33,72.4,32897.0,71.6994,71.7688,71.6895,71.7588,32897.0
2015-06-15 15:25:00,72.39,72.59,72.37,72.56,72483.0,71.7489,71.9472,71.7291,71.9174,72483.0
2015-06-15 15:30:00,72.56,72.58,72.47,72.48,50756.0,71.9174,71.9373,71.8282,71.8381,50756.0
2015-06-15 15:35:00,72.48,72.49,72.43,72.45,39368.0,71.8381,71.848,71.7886,71.8084,39368.0
2015-06-15 15:40:00,72.45,72.63,72.45,72.63,58649.0,71.8084,71.9868,71.8084,71.9868,58649.0
2015-06-15 15:45:00,72.62,72.67,72.6,72.67,104796.0,71.9769,72.0265,71.9571,72.0265,104796.0
2015-06-15 15:50:00,72.66,72.67,72.58,72.67,120971.0,72.0165,72.0265,71.9373,72.0265,120971.0
2015-06-15 15:55:00,72.66,72.67,72.55,72.58,198623.0,72.0165,72.0265,71.9075,71.9373,198623.0
2015-06-16 09:30:00,72.0,73.55,72.0,73.03,544136.0,71.3624,72.8987,71.3624,72.3833,544136.0
2015-06-16 09:35:00,73.03,73.55,72.89,73.34,114602.0,72.3833,72.8987,72.2445,72.6905,114602.0
2015-06-16 09:40:00,73.33,73.43,72.66,72.92,88794.0,72.6806,72.7797,72.0165,72.2742,88794.0
2015-06-16 09:45:00,72.92,72.92,72.51,72.6,46451.0,72.2742,72.2742,71.8679,71.9571,46451.0
2015-06-16 09:50:00,72.61,73.01,72.55,73.01,65809.0,71.967,72.3634,71.9075,72.3634,65809.0
2015-06-16 09:55:00,73.01,73.19,72.84,72.9,59274.0,72.3634,72.5418,72.1949,72.2544,59274.0
2015-06-16 10:00:00,72.9,72.96,72.72,72.74,34726.0,72.2544,72.3139,72.076,72.0958,34726.0
2015-06-16 10:05:00,72.74,72.88,72.67,72.8,26605.0,72.0958,72.2346,72.0265,72.1553,26605.0
2015-06-16 10:10:00,72.76,72.8,72.64,72.64,24988.0,72.1157,72.1553,71.9967,71.9967,24988.0
2015-06-16 10:15:00,72.65,72.66,72.47,72.58,46356.0,72.0066,72.0165,71.8282,71.9373,46356.0
2015-06-16 10:20:00,72.56,72.62,72.52,72.62,15770.0,71.9174,71.9769,71.8778,71.9769,15770.0
2015-06-16 10:25:00,72.61,72.62,72.48,72.52,34832.0,71.967,71.9769,71.8381,71.8778,34832.0
2015-06-16 10:30:00,72.53,72.62,72.49,72.51,18356.0,71.8877,71.9769,71.848,71.8679,18356.0
2015-06-16 10:35:00,72.51,72.56,72.49,72.55,28587.0,71.8679,71.9174,71.848,71.9075,28587.0
2015-06-16 10:40:00,72.55,72.64,72.53,72.57,26171.0,71.9075,71.9967,71.8877,71.9273,26171.0
2015-06-16 10:45:00,72.56,72.65,72.52,72.64,16794.0,71.9174,72.0066,71.8778,71.9967,16794.0
2015-06-16 10:50:00,72.64,72.64,72.53,72.6,9641.0,71.9967,71.9967,71.8877,71.9571,9641.0
2015-06-16 10:55:00,72.61,72.61,72.48,72.58,31812.0,71.967,71.967,71.8381,71.9373,31812.0
2015-06-16 11:00:00,72.59,72.69,72.54,72.69,22267.0,71.9472,72.0463,71.8976,72.0463,22267.0
2015-06-16 11:05:00,72.69,72.77,72.67,72.76,16440.0,72.0463,72.1256,72.0265,72.1157,16440.0
2015-06-16 11:10:00,72.77,72.83,72.73,72.81,21990.0,72.1256,72.185,72.0859,72.1652,21990.0
2015-06-16 11:15:00,72.83,72.85,72.65,72.74,23944.0,72.185,72.2049,72.0066,72.0958,23944.0
2015-06-16 11:20:00,72.75,72.83,72.75,72.82,13032.0,72.1057,72.185,72.1057,72.1751,13032.0
2015-06-16 11:25:00,72.82,72.92,72.82,72.86,53365.0,72.1751,72.2742,72.1751,72.2148,53365.0
2015-06-16 11:30:00,72.87,72.87,72.71,72.78,14070.0,72.2247,72.2247,72.0661,72.1355,14070.0
2015-06-16 11:35:00,72.76,72.79,72.73,72.73,11061.0,72.1157,72.1454,72.0859,72.0859,11061.0
2015-06-16 11:40:00,72.73,72.77,72.64,72.69,14589.0,72.0859,72.1256,71.9967,72.0463,14589.0
2015-06-16 11:45:00,72.69,72.72,72.59,72.62,17763.0,72.0463,72.076,71.9472,71.9769,17763.0
2015-06-16 11:50:00,72.61,72.61,72.55,72.56,18596.0,71.967,71.967,71.9075,71.9174,18596.0
2015-06-16 11:55:00,72.55,72.56,72.5,72.5,35898.0,71.9075,71.9174,71.858,71.858,35898.0
2015-06-16 12:00:00,72.51,72.62,72.49,72.58,19162.0,71.8679,71.9769,71.848,71.9373,19162.0
2015-06-16 12:05:00,72.57,72.62,72.54,72.54,8530.0,71.9273,71.9769,71.8976,71.8976,8530.0
2015-06-16 12:10:00,72.54,72.6,72.51,72.57,7682.0,71.8976,71.9571,71.8679,71.9273,7682.0
2015-06-16 12:15:00,72.57,72.59,72.54,72.58,9648.0,71.9273,71.9472,71.8976,71.9373,9648.0
2015-06-16 12:20:00,72.59,72.61,72.56,72.59,7501.0,71.9472,71.967,71.9174,71.9472,7501.0
2015-06-16 12:25:00,72.59,72.75,72.59,72.75,9131.0,71.9472,72.1057,71.9472,72.1057,9131.0
2015-06-16 12:30:00,72.75,72.83,72.69,72.78,10405.0,72.1057,72.185,72.0463,72.1355,10405.0
2015-06-16 12:35:00,72.78,72.81,72.75,72.77,7788.0,72.1355,72.1652,72.1057,72.1256,7788.0
2015-06-16 12:40:00,72.78,72.79,72.65,72.65,26740.0,72.1355,72.1454,72.0066,72.0066,26740.0
2015-06-16 12:45:00,72.65,72.9,72.63,72.9,18639.0,72.0066,72.2544,71.9868,72.2544,18639.0
2015-06-16 12:50:00,72.9,72.96,72.84,72.84,31715.0,72.2544,72.3139,72.1949,72.1949,31715.0
2015-06-16 12:55:00,72.85,72.98,72.84,72.97,12542.0,72.2049,72.3337,72.1949,72.3238,12542.0
2015-06-16 13:00:00,72.97,73.09,72.97,73.08,27217.0,72.3238,72.4427,72.3238,72.4328,27217.0
2015-06-16 13:05:00,73.07,73.08,72.96,72.99,13657.0,72.4229,72.4328,72.3139,72.3436,13657.0
2015-06-16 13:10:00,72.98,73.05,72.88,73.04,13202.0,72.3337,72.4031,72.2346,72.3932,13202.0
2015-06-16 13:15:00,73.04,73.1,72.95,72.95,24068.0,72.3932,72.4526,72.304,72.304,24068.0
2015-06-16 13:20:00,72.95,73.08,72.95,73.05,11305.0,72.304,72.4328,72.304,72.4031,11305.0
2015-06-16 13:25:00,73.05,73.09,73.05,73.07,9380.0,72.4031,72.4427,72.4031,72.4229,9380.0
2015-06-16 13:30:00,73.08,73.11,73.06,73.07,12551.0,72.4328,72.4626,72.413,72.4229,12551.0
2015-06-16 13:35:00,73.07,73.14,73.07,73.1,12438.0,72.4229,72.4923,72.4229,72.4526,12438.0
2015-06-16 13:40:00,73.1,73.14,73.08,73.08,10032.0,72.4526,72.4923,72.4328,72.4328,10032.0
2015-06-16 13:45:00,73.08,73.14,73.06,73.13,20694.0,72.4328,72.4923,72.413,72.4824,20694.0
2015-06-16 13:50:00,73.13,73.14,73.08,73.09,9327.0,72.4824,72.4923,72.4328,72.4427,9327.0
2015-06-16 13:55:00,73.09,73.15,73.09,73.1,30277.0,72.4427,72.5022,72.4427,72.4526,30277.0
2015-06-16 14:00:00,73.11,73.22,73.11,73.2,22933.0,72.4626,72.5716,72.4626,72.5518,22933.0
2015-06-16 14:05:00,73.21,73.29,73.2,73.27,22341.0,72.5617,72.641,72.5518,72.6211,22341.0
2015-06-16 14:10:00,73.28,73.33,73.25,73.3,18457.0,72.6311,72.6806,72.6013,72.6509,18457.0
2015-06-16 14:15:00,73.3,73.32,73.2,73.22,26088.0,72.6509,72.6707,72.5518,72.5716,26088.0
2015-06-16 14:20:00,73.23,73.25,73.18,73.25,19642.0,72.5815,72.6013,72.5319,72.6013,19642.0
2015-06-16 14:25:00,73.24,73.25,73.18,73.18,14427.0,72.5914,72.6013,72.5319,72.5319,14427.0
2015-06-16 14:30:00,73.18,73.29,73.16,73.27,27107.0,72.5319,72.641,72.5121,72.6211,27107.0
2015-06-16 14:35:00,73.28,73.31,73.26,73.28,20457.0,72.6311,72.6608,72.6112,72.6311,20457.0
2015-06-16 14:40:00,73.29,73.29,73.24,73.27,16247.0,72.641,72.641,72.5914,72.6211,16247.0
2015-06-16 14:45:00,73.27,73.28,73.23,73.26,23783.0,72.6211,72.6311,72.5815,72.6112,23783.0
2015-06-16 14:50:00,73.26,73.33,73.25,73.33,17187.0,72.6112,72.6806,72.6013,72.6806,17187.0
2015-06-16 14:55:00,73.33,73.37,73.3,73.37,17169.0,72.6806,72.7203,72.6509,72.7203,17169.0
2015-06-16 15:00:00,73.38,73.38,73.24,73.28,36237.0,72.7302,72.7302,72.5914,72.6311,36237.0
2015-06-16 15:05:00,73.28,73.31,73.24,73.27,21541.0,72.6311,72.6608,72.5914,72.6211,21541.0
2015-06-16 15:10:00,73.27,73.34,73.24,73.32,42434.0,72.6211,72.6905,72.5914,72.6707,42434.0
2015-06-16 15:15:00,73.32,73.41,73.32,73.37,29225.0,72.6707,72.7599,72.6707,72.7203,29225.0
2015-06-16 15:20:00,73.36,73.44,73.32,73.4,30460.0,72.7103,72.7896,72.6707,72.75,30460.0
2015-06-16 15:25:00,73.39,73.42,73.35,73.35,28851.0,72.7401,72.7698,72.7004,72.7004,28851.0
2015-06-16 15:30:00,73.35,73.42,73.34,73.39,50526.0,72.7004,72.7698,72.6905,72.7401,50526.0
2015-06-16 15:35:00,73.4,73.47,73.38,73.44,37867.0,72.75,72.8194,72.7302,72.7896,37867.0
2015-06-16 15:40:00,73.42,73.44,73.31,73.37,46985.0,72.7698,72.7896,72.6608,72.7203,46985.0
2015-06-16 15:45:00,73.37,73.44,73.35,73.4,83501.0,72.7203,72.7896,72.7004,72.75,83501.0
2015-06-16 15:50:00,73.4,73.43,73.37,73.42,95729.0,72.75,72.7797,72.7203,72.7698,95729.0
2015-06-16 15:55:00,73.42,73.45,73.35,73.42,206635.0,72.7698,72.7995,72.7004,72.7698,206635.0
2015-06-17 09:30:00,73.5,73.95,73.31,73.95,160841.0,72.8491,73.2951,72.6608,73.2951,160841.0
2015-06-17 09:35:00,73.92,73.94,73.7,73.89,140146.0,73.2654,73.2852,73.0473,73.2356,140146.0
2015-06-17 09:40:00,73.88,74.32,73.85,74.23,214227.0,73.2257,73.6618,73.196,73.5726,214227.0
2015-06-17 09:45:00,74.21,74.22,73.85,73.9,128717.0,73.5528,73.5627,73.196,73.2456,128717.0
2015-06-17 09:50:00,73.91,73.95,73.74,73.74,89079.0,73.2555,73.2951,73.087,73.087,89079.0
2015-06-17 09:55:00,73.74,73.83,73.52,73.75,97673.0,73.087,73.1762,72.8689,73.0969,97673.0
2015-06-17 10:00:00,73.74,74.19,73.72,74.13,97554.0,73.087,73.533,73.0672,73.4735,97554.0
2015-06-17 10:05:00,74.13,74.24,74.04,74.1,47596.0,73.4735,73.5825,73.3843,73.4438,47596.0
2015-06-17 10:10:00,74.08,74.13,73.91,74.04,22252.0,73.424,73.4735,73.2555,73.3843,22252.0
2015-06-17 10:15:00,74.04,74.31,74.03,74.28,60645.0,73.3843,73.6519,73.3744,73.6222,60645.0
2015-06-17 10:20:00,74.3,74.3,74.12,74.12,56190.0,73.642,73.642,73.4636,73.4636,56190.0
2015-06-17 10:25:00,74.11,74.15,73.98,74.0,59101.0,73.4537,73.4933,73.3249,73.3447,59101.0
2015-06-17 10:30:00,73.99,74.17,73.98,74.13,38582.0,73.3348,73.5132,73.3249,73.4735,38582.0
2015-06-17 10:35:00,74.13,74.17,73.94,74.06,48234.0,73.4735,73.5132,73.2852,73.4041,48234.0
2015-06-17 10:40:00,74.04,74.18,74.04,74.13,27297.0,73.3843,73.5231,73.3843,73.4735,27297.0
2015-06-17 10:45:00,74.13,74.27,74.07,74.23,66376.0,73.4735,73.6123,73.4141,73.5726,66376.0
2015-06-17 10:50:00,74.23,74.35,74.22,74.33,50036.0,73.5726,73.6916,73.5627,73.6718,50036.0
2015-06-17 10:55:00,74.32,74.35,74.18,74.31,64284.0,73.6618,73.6916,73.5231,73.6519,64284.0
2015-06-17 11:00:00,74.31,74.47,74.31,74.45,62333.0,73.6519,73.8105,73.6519,73.7907,62333.0
2015-06-17 11:05:00,74.45,74.46,74.38,74.42,64658.0,73.7907,73.8006,73.7213,73.761,64658.0
2015-06-17 11:10:00,74.42,75.01,74.4,74.85,628048.0,73.761,74.3457,73.7411,74.1871,628048.0
2015-06-17 11:15:00,74.84,75.61,74.78,75.6,777680.0,74.1772,74.9404,74.1178,74.9305,777680.0
2015-06-17 11:20:00,75.6,75.81,75.17,75.71,453792.0,74.9305,75.1386,74.5043,75.0395,453792.0
2015-06-17 11:25:00,75.71,75.78,74.89,74.96,347246.0,75.0395,75.1089,74.2268,74.2962,347246.0
2015-06-17 11:30:00,74.99,74.99,74.65,74.81,192871.0,74.3259,74.3259,73.9889,74.1475,192871.0
2015-06-17 11:35:00,74.8,74.9,74.72,74.72,114593.0,74.1376,74.2367,74.0583,74.0583,114593.0
2015-06-17 11:40:00,74.72,74.84,74.69,74.75,75756.0,74.0583,74.1772,74.0286,74.088,75756.0
2015-06-17 11:45:00,74.77,74.84,74.64,74.77,99188.0,74.1079,74.1772,73.979,74.1079,99188.0
2015-06-17 11:50:00,74.8,74.8,74.61,74.62,58774.0,74.1376,74.1376,73.9493,73.9592,58774.0
2015-06-17 11:55:00,74.62,74.65,74.51,74.51,42246.0,73.9592,73.9889,73.8502,73.8502,42246.0
2015-06-17 12:00:00,74.55,74.58,74.36,74.36,43854.0,73.8898,73.9195,73.7015,73.7015,43854.0
2015-06-17 12:05:00,74.35,74.41,74.23,74.33,38623.0,73.6916,73.751,73.5726,73.6718,38623.0
2015-06-17 12:10:00,74.3,74.31,74.15,74.18,48964.0,73.642,73.6519,73.4933,73.5231,48964.0
2015-06-17 12:15:00,74.17,74.27,74.12,74.12,42203.0,73.5132,73.6123,73.4636,73.4636,42203.0
2015-06-17 12:20:00,74.12,74.38,74.12,74.37,42691.0,73.4636,73.7213,73.4636,73.7114,42691.0
2015-06-17 12:25:00,74.37,74.4,74.27,74.34,26379.0,73.7114,73.7411,73.6123,73.6817,26379.0
2015-06-17 12:30:00,74.31,74.35,74.23,74.29,55767.0,73.6519,73.6916,73.5726,73.6321,55767.0
2015-06-17 12:35:00,74.31,74.43,74.31,74.35,24099.0,73.6519,73.7709,73.6519,73.6916,24099.0
2015-06-17 12:40:00,74.32,74.42,74.13,74.16,26323.0,73.6618,73.761,73.4735,73.5033,26323.0
2015-06-17 12:45:00,74.16,74.21,74.14,74.14,15648.0,73.5033,73.5528,73.4834,73.4834,15648.0
2015-06-17 12:50:00,74.13,74.18,73.89,73.9,54802.0,73.4735,73.5231,73.2356,73.2456,54802.0
2015-06-17 12:55:00,73.93,74.05,73.88,74.03,26077.0,73.2753,73.3942,73.2257,73.3744,26077.0
2015-06-17 13:00:00,74.05,74.21,74.05,74.15,33129.0,73.3942,73.5528,73.3942,73.4933,33129.0
2015-06-17 13:05:00,74.18,74.2,73.98,74.03,19067.0,73.5231,73.5429,73.3249,73.3744,19067.0
2015-06-17 13:10:00,74.03,74.15,74.01,74.14,27416.0,73.3744,73.4933,73.3546,73.4834,27416.0
2015-06-17 13:15:00,74.13,74.16,74.1,74.11,14775.0,73.4735,73.5033,73.4438,73.4537,14775.0
2015-06-17 13:20:00,74.12,74.17,74.11,74.13,19247.0,73.4636,73.5132,73.4537,73.4735,19247.0
2015-06-17 13:25:00,74.14,74.16,74.1,74.11,14904.0,73.4834,73.5033,73.4438,73.4537,14904.0
2015-06-17 13:30:00,74.11,74.15,74.09,74.13,24579.0,73.4537,73.4933,73.4339,73.4735,24579.0
2015-06-17 13:35:00,74.13,74.17,74.07,74.08,12616.0,73.4735,73.5132,73.4141,73.424,12616.0
2015-06-17 13:40:00,74.09,74.12,74.04,74.05,14627.0,73.4339,73.4636,73.3843,73.3942,14627.0
2015-06-17 13:45:00,74.05,74.06,73.9,73.93,31575.0,73.3942,73.4041,73.2456,73.2753,31575.0
2015-06-17 13:50:00,73.92,74.07,73.92,74.06,22045.0,73.2654,73.4141,73.2654,73.4041,22045.0
2015-06-17 13:55:00,74.06,74.25,74.06,74.19,27779.0,73.4041,73.5925,73.4041,73.533,27779.0
2015-06-17 14:00:00,74.16,74.65,73.94,74.62,93409.0,73.5033,73.9889,73.2852,73.9592,93409.0
2015-06-17 14:05:00,74.57,74.62,74.35,74.56,41945.0,73.9096,73.9592,73.6916,73.8997,41945.0
2015-06-17 14:10:00,74.56,74.61,74.49,74.52,34894.0,73.8997,73.9493,73.8303,73.8601,34894.0
2015-06-17 14:15:00,74.55,74.62,74.45,74.48,40851.0,73.8898,73.9592,73.7907,73.8204,40851.0
2015-06-17 14:20:00,74.49,74.51,74.2,74.26,28683.0,73.8303,73.8502,73.5429,73.6024,28683.0
2015-06-17 14:25:00,74.22,74.38,74.22,74.25,16647.0,73.5627,73.7213,73.5627,73.5925,16647.0
2015-06-17 14:30:00,74.25,74.58,74.21,74.53,35376.0,73.5925,73.9195,73.5528,73.87,35376.0
2015-06-17 14:35:00,74.5,74.63,74.43,74.63,34860.0,73.8402,73.9691,73.7709,73.9691,34860.0
2015-06-17 14:40:00,74.64,74.8,74.59,74.76,69273.0,73.979,74.1376,73.9295,74.0979,69273.0
2015-06-17 14:45:00,74.76,74.9,74.71,74.8,45860.0,74.0979,74.2367,74.0484,74.1376,45860.0
2015-06-17 14:50:00,74.78,74.91,74.68,74.83,51171.0,74.1178,74.2466,74.0187,74.1673,51171.0
2015-06-17 14:55:00,74.84,74.92,74.73,74.8,53630.0,74.1772,74.2565,74.0682,74.1376,53630.0
2015-06-17 15:00:00,74.8,74.84,74.75,74.78,38537.0,74.1376,74.1772,74.088,74.1178,38537.0
2015-06-17 15:05:00,74.77,74.77,74.67,74.67,31292.0,74.1079,74.1079,74.0087,74.0087,31292.0
2015-06-17 15:10:00,74.66,74.82,74.66,74.8,47724.0,73.9988,74.1574,73.9988,74.1376,47724.0
2015-06-17 15:15:00,74.8,74.88,74.76,74.78,48883.0,74.1376,74.2169,74.0979,74.1178,48883.0
2015-06-17 15:20:00,74.78,74.85,74.75,74.77,60830.0,74.1178,74.1871,74.088,74.1079,60830.0
2015-06-17 15:25:00,74.77,74.81,74.73,74.78,44498.0,74.1079,74.1475,74.0682,74.1178,44498.0
2015-06-17 15:30:00,74.79,74.82,74.7,74.72,72758.0,74.1277,74.1574,74.0385,74.0583,72758.0
2015-06-17 15:35:00,74.71,74.74,74.52,74.54,72951.0,74.0484,74.0781,73.8601,73.8799,72951.0
2015-06-17 15:40:00,74.54,74.55,74.42,74.42,75423.0,73.8799,73.8898,73.761,73.761,75423.0
2015-06-17 15:45:00,74.39,74.46,74.34,74.46,122373.0,73.7312,73.8006,73.6817,73.8006,122373.0
2015-06-17 15:50:00,74.46,74.53,74.45,74.49,134494.0,73.8006,73.87,73.7907,73.8303,134494.0
2015-06-17 15:55:00,74.48,74.54,74.36,74.43,211494.0,73.8204,73.8799,73.7015,73.7709,211494.0
2015-06-18 09:30:00,74.63,74.99,74.6,74.88,145408.0,73.9691,74.3259,73.9394,74.2169,145408.0
2015-06-18 09:35:00,74.87,75.26,74.87,75.11,95185.0,74.207,74.5935,74.207,74.4448,95185.0
2015-06-18 09:40:00,75.13,75.15,74.82,74.93,74529.0,74.4647,74.4845,74.1574,74.2664,74529.0
2015-06-18 09:45:00,74.92,75.19,74.88,75.17,60090.0,74.2565,74.5241,74.2169,74.5043,60090.0
2015-06-18 09:50:00,75.17,75.2,75.07,75.18,55088.0,74.5043,74.534,74.4052,74.5142,55088.0
2015-06-18 09:55:00,75.18,75.39,75.16,75.29,62175.0,74.5142,74.7224,74.4944,74.6233,62175.0
2015-06-18 10:00:00,75.31,75.31,75.06,75.06,75837.0,74.6431,74.6431,74.3953,74.3953,75837.0
2015-06-18 10:05:00,75.08,75.18,75.01,75.18,68443.0,74.4151,74.5142,74.3457,74.5142,68443.0
2015-06-18 10:10:00,75.16,75.32,75.12,75.32,31930.0,74.4944,74.653,74.4548,74.653,31930.0
2015-06-18 10:15:00,75.33,75.39,75.23,75.24,49933.0,74.6629,74.7224,74.5638,74.5737,49933.0
2015-06-18 10:20:00,75.24,75.34,75.23,75.32,39369.0,74.5737,74.6728,74.5638,74.653,39369.0
2015-06-18 10:25:00,75.31,75.61,75.31,75.54,118728.0,74.6431,74.9404,74.6431,74.871,118728.0
2015-06-18 10:30:00,75.55,75.63,75.46,75.55,68580.0,74.8809,74.9602,74.7917,74.8809,68580.0
2015-06-18 10:35:00,75.55,75.85,75.54,75.83,96765.0,74.8809,75.1783,74.871,75.1585,96765.0
2015-06-18 10:40:00,75.84,76.21,75.76,75.8,274151.0,75.1684,75.5351,75.0891,75.1287,274151.0
2015-06-18 10:45:00,75.82,75.94,75.81,75.89,99055.0,75.1486,75.2675,75.1386,75.2179,99055.0
2015-06-18 10:50:00,75.89,75.98,75.81,75.89,58411.0,75.2179,75.3071,75.1386,75.2179,58411.0
2015-06-18 10:55:00,75.9,75.94,75.81,75.91,41030.0,75.2278,75.2675,75.1386,75.2378,41030.0
2015-06-18 11:00:00,75.94,75.97,75.84,75.91,30291.0,75.2675,75.2972,75.1684,75.2378,30291.0
2015-06-18 11:05:00,75.92,75.94,75.75,75.83,46296.0,75.2477,75.2675,75.0792,75.1585,46296.0
2015-06-18 11:10:00,75.81,75.86,75.77,75.79,38132.0,75.1386,75.1882,75.099,75.1188,38132.0
2015-06-18 11:15:00,75.82,75.9,75.71,75.77,62960.0,75.1486,75.2278,75.0395,75.099,62960.0
2015-06-18 11:20:00,75.75,75.76,75.61,75.61,28979.0,75.0792,75.0891,74.9404,74.9404,28979.0
2015-06-18 11:25:00,75.62,75.78,75.58,75.78,31011.0,74.9503,75.1089,74.9107,75.1089,31011.0
2015-06-18 11:30:00,75.78,75.81,75.68,75.73,24423.0,75.1089,75.1386,75.0098,75.0594,24423.0
2015-06-18 11:35:00,75.72,75.77,75.65,75.72,20994.0,75.0494,75.099,74.9801,75.0494,20994.0
2015-06-18 11:40:00,75.73,75.86,75.69,75.86,32598.0,75.0594,75.1882,75.0197,75.1882,32598.0
2015-06-18 11:45:00,75.83,75.85,75.74,75.76,18500.0,75.1585,75.1783,75.0693,75.0891,18500.0
2015-06-18 11:50:00,75.76,75.84,75.73,75.76,23171.0,75.0891,75.1684,75.0594,75.0891,23171.0
2015-06-18 11:55:00,75.76,75.76,75.65,75.71,22697.0,75.0891,75.0891,74.9801,75.0395,22697.0
2015-06-18 12:00:00,75.71,75.75,75.65,75.66,26027.0,75.0395,75.0792,74.9801,74.99,26027.0
2015-06-18 12:05:00,75.65,75.65,75.51,75.55,19557.0,74.9801,74.9801,74.8413,74.8809,19557.0
2015-06-18 12:10:00,75.56,75.66,75.52,75.59,23430.0,74.8909,74.99,74.8512,74.9206,23430.0
2015-06-18 12:15:00,75.59,75.68,75.51,75.64,28711.0,74.9206,75.0098,74.8413,74.9702,28711.0
2015-06-18 12:20:00,75.64,75.91,75.63,75.89,27260.0,74.9702,75.2378,74.9602,75.2179,27260.0
2015-06-18 12:25:00,75.88,75.91,75.72,75.87,28144.0,75.208,75.2378,75.0494,75.1981,28144.0
2015-06-18 12:30:00,75.88,75.96,75.85,75.95,39239.0,75.208,75.2873,75.1783,75.2774,39239.0
2015-06-18 12:35:00,75.93,75.98,75.85,75.97,31662.0,75.2576,75.3071,75.1783,75.2972,31662.0
2015-06-18 12:40:00,75.96,75.97,75.86,75.9,24489.0,75.2873,75.2972,75.1882,75.2278,24489.0
2015-06-18 12:45:00,75.9,76.0,75.89,75.93,53495.0,75.2278,75.327,75.2179,75.2576,53495.0
2015-06-18 12:50:00,75.96,75.99,75.89,75.89,27650.0,75.2873,75.3171,75.2179,75.2179,27650.0
2015-06-18 12:55:00,75.9,75.9,75.79,75.79,26380.0,75.2278,75.2278,75.1188,75.1188,26380.0
2015-06-18 13:00:00,75.79,75.89,75.79,75.86,19536.0,75.1188,75.2179,75.1188,75.1882,19536.0
2015-06-18 13:05:00,75.86,75.88,75.78,75.84,27323.0,75.1882,75.208,75.1089,75.1684,27323.0
2015-06-18 13:10:00,75.85,75.9,75.84,75.88,19405.0,75.1783,75.2278,75.1684,75.208,19405.0
2015-06-18 13:15:00,75.89,75.89,75.81,75.81,19453.0,75.2179,75.2179,75.1386,75.1386,19453.0
2015-06-18 13:20:00,75.83,75.89,75.62,75.76,56774.0,75.1585,75.2179,74.9503,75.0891,56774.0
2015-06-18 13:25:00,75.77,75.78,75.63,75.78,30193.0,75.099,75.1089,74.9602,75.1089,30193.0
2015-06-18 13:30:00,75.77,75.79,75.65,75.73,26549.0,75.099,75.1188,74.9801,75.0594,26549.0
2015-06-18 13:35:00,75.73,75.84,75.7,75.71,19350.0,75.0594,75.1684,75.0296,75.0395,19350.0
2015-06-18 13:40:00,75.71,75.8,75.7,75.74,25357.0,75.0395,75.1287,75.0296,75.0693,25357.0
2015-06-18 13:45:00,75.72,75.74,75.57,75.57,23142.0,75.0494,75.0693,74.9008,74.9008,23142.0
2015-06-18 13:50:00,75.57,75.67,75.56,75.63,18439.0,74.9008,74.9999,74.8909,74.9602,18439.0
2015-06-18 13:55:00,75.62,75.72,75.61,75.62,18281.0,74.9503,75.0494,74.9404,74.9503,18281.0
2015-06-18 14:00:00,75.64,75.68,75.57,75.66,22804.0,74.9702,75.0098,74.9008,74.99,22804.0
2015-06-18 14:05:00,75.66,75.73,75.6,75.69,15847.0,74.99,75.0594,74.9305,75.0197,15847.0
2015-06-18 14:10:00,75.7,75.7,75.6,75.6,20550.0,75.0296,75.0296,74.9305,74.9305,20550.0
2015-06-18 14:15:00,75.62,75.66,75.6,75.64,15897.0,74.9503,74.99,74.9305,74.9702,15897.0
2015-06-18 14:20:00,75.64,75.66,75.55,75.56,38006.0,74.9702,74.99,74.8809,74.8909,38006.0
2015-06-18 14:25:00,75.56,75.68,75.51,75.68,31076.0,74.8909,75.0098,74.8413,75.0098,31076.0
2015-06-18 14:30:00,75.68,75.68,75.53,75.54,27430.0,75.0098,75.0098,74.8611,74.871,27430.0
2015-06-18 14:35:00,75.53,75.63,75.53,75.57,15982.0,74.8611,74.9602,74.8611,74.9008,15982.0
2015-06-18 14:40:00,75.58,75.7,75.57,75.67,26570.0,74.9107,75.0296,74.9008,74.9999,26570.0
2015-06-18 14:45:00,75.67,75.74,75.61,75.74,35368.0,74.9999,75.0693,74.9404,75.0693,35368.0
2015-06-18 14:50:00,75.71,75.87,75.69,75.79,29635.0,75.0395,75.1981,75.0197,75.1188,29635.0
2015-06-18 14:55:00,75.77,75.83,75.77,75.81,26967.0,75.099,75.1585,75.099,75.1386,26967.0
2015-06-18 15:00:00,75.81,75.82,75.76,75.82,34102.0,75.1386,75.1486,75.0891,75.1486,34102.0
2015-06-18 15:05:00,75.81,75.89,75.69,75.76,38914.0,75.1386,75.2179,75.0197,75.0891,38914.0
2015-06-18 15:10:00,75.76,75.86,75.74,75.85,32388.0,75.0891,75.1882,75.0693,75.1783,32388.0
2015-06-18 15:15:00,75.85,75.86,75.76,75.78,39352.0,75.1783,75.1882,75.0891,75.1089,39352.0
2015-06-18 15:20:00,75.77,75.82,75.73,75.77,33866.0,75.099,75.1486,75.0594,75.099,33866.0
2015-06-18 15:25:00,75.78,75.91,75.78,75.84,48181.0,75.1089,75.2378,75.1089,75.1684,48181.0
2015-06-18 15:30:00,75.84,75.87,75.76,75.76,41719.0,75.1684,75.1981,75.0891,75.0891,41719.0
2015-06-18 15:35:00,75.77,75.8,75.7,75.72,74686.0,75.099,75.1287,75.0296,75.0494,74686.0
2015-06-18 15:40:00,75.73,75.83,75.69,75.83,54934.0,75.0594,75.1585,75.0197,75.1585,54934.0
2015-06-18 15:45:00,75.83,75.84,75.73,75.73,68926.0,75.1585,75.1684,75.0594,75.0594,68926.0
2015-06-18 15:50:00,75.74,75.79,75.66,75.66,80172.0,75.0693,75.1188,74.99,74.99,80172.0
2015-06-18 15:55:00,75.65,75.74,75.61,75.7,148669.0,74.9801,75.0693,74.9404,75.0296,148669.0
2015-06-19 09:30:00,75.5,75.95,75.43,75.78,564559.0,74.8314,75.2774,74.762,75.1089,564559.0
2015-06-19 09:35:00,75.81,75.81,75.53,75.55,63410.0,75.1386,75.1386,74.8611,74.8809,63410.0
2015-06-19 09:40:00,75.55,75.61,75.35,75.43,54838.0,74.8809,74.9404,74.6827,74.762,54838.0
2015-06-19 09:45:00,75.44,75.44,75.17,75.23,73740.0,74.7719,74.7719,74.5043,74.5638,73740.0
2015-06-19 09:50:00,75.23,75.33,75.19,75.22,20343.0,74.5638,74.6629,74.5241,74.5539,20343.0
2015-06-19 09:55:00,75.2,75.27,75.11,75.12,22244.0,74.534,74.6034,74.4448,74.4548,22244.0
2015-06-19 10:00:00,75.14,75.17,75.07,75.1,33028.0,74.4746,74.5043,74.4052,74.4349,33028.0
2015-06-19 10:05:00,75.09,75.2,75.02,75.11,28207.0,74.425,74.534,74.3556,74.4448,28207.0
2015-06-19 10:10:00,75.12,75.2,75.1,75.17,26314.0,74.4548,74.534,74.4349,74.5043,26314.0
2015-06-19 10:15:00,75.19,75.2,75.1,75.12,45979.0,74.5241,74.534,74.4349,74.4548,45979.0
2015-06-19 10:20:00,75.12,75.19,75.09,75.1,85852.0,74.4548,74.5241,74.425,74.4349,85852.0
2015-06-19 10:25:00,75.09,75.2,75.08,75.19,32261.0,74.425,74.534,74.4151,74.5241,32261.0
2015-06-19 10:30:00,75.2,75.26,75.13,75.2,29648.0,74.534,74.5935,74.4647,74.534,29648.0
2015-06-19 10:35:00,75.2,75.32,75.1,75.1,34043.0,74.534,74.653,74.4349,74.4349,34043.0
2015-06-19 10:40:00,75.11,75.19,75.05,75.09,35494.0,74.4448,74.5241,74.3854,74.425,35494.0
2015-06-19 10:45:00,75.1,75.24,75.1,75.22,14035.0,74.4349,74.5737,74.4349,74.5539,14035.0
2015-06-19 10:50:00,75.22,75.27,75.13,75.27,16210.0,74.5539,74.6034,74.4647,74.6034,16210.0
2015-06-19 10:55:00,75.27,75.31,75.21,75.3,26588.0,74.6034,74.6431,74.544,74.6332,26588.0
2015-06-19 11:00:00,75.3,75.37,75.24,75.37,15772.0,74.6332,74.7025,74.5737,74.7025,15772.0
2015-06-19 11:05:00,75.37,75.37,75.25,75.32,20876.0,74.7025,74.7025,74.5836,74.653,20876.0
2015-06-19 11:10:00,75.32,75.4,75.25,75.31,24041.0,74.653,74.7323,74.5836,74.6431,24041.0
2015-06-19 11:15:00,75.31,75.36,75.31,75.35,13272.0,74.6431,74.6926,74.6431,74.6827,13272.0
2015-06-19 11:20:00,75.34,75.35,75.3,75.34,13957.0,74.6728,74.6827,74.6332,74.6728,13957.0
2015-06-19 11:25:00,75.34,75.35,75.31,75.32,11812.0,74.6728,74.6827,74.6431,74.653,11812.0
2015-06-19 11:30:00,75.3,75.32,75.18,75.29,15762.0,74.6332,74.653,74.5142,74.6233,15762.0
2015-06-19 11:35:00,75.28,75.39,75.25,75.37,36232.0,74.6133,74.7224,74.5836,74.7025,36232.0
2015-06-19 11:40:00,75.39,75.41,75.34,75.38,22058.0,74.7224,74.7422,74.6728,74.7125,22058.0
2015-06-19 11:45:00,75.38,75.4,75.33,75.37,55384.0,74.7125,74.7323,74.6629,74.7025,55384.0
2015-06-19 11:50:00,75.37,75.4,75.33,75.36,25760.0,74.7025,74.7323,74.6629,74.6926,25760.0
2015-06-19 11:55:00,75.37,75.42,75.29,75.4,40404.0,74.7025,74.7521,74.6233,74.7323,40404.0
2015-06-19 12:00:00,75.4,75.42,75.34,75.35,22907.0,74.7323,74.7521,74.6728,74.6827,22907.0
2015-06-19 12:05:00,75.35,75.41,75.33,75.38,37765.0,74.6827,74.7422,74.6629,74.7125,37765.0
2015-06-19 12:10:00,75.36,75.45,75.36,75.4,10428.0,74.6926,74.7818,74.6926,74.7323,10428.0
2015-06-19 12:15:00,75.4,75.48,75.38,75.45,18521.0,74.7323,74.8116,74.7125,74.7818,18521.0
2015-06-19 12:20:00,75.46,75.48,75.4,75.41,20517.0,74.7917,74.8116,74.7323,74.7422,20517.0
2015-06-19 12:25:00,75.4,75.51,75.4,75.51,17028.0,74.7323,74.8413,74.7323,74.8413,17028.0
2015-06-19 12:30:00,75.5,75.56,75.35,75.4,45409.0,74.8314,74.8909,74.6827,74.7323,45409.0
2015-06-19 12:35:00,75.41,75.41,75.32,75.35,12153.0,74.7422,74.7422,74.653,74.6827,12153.0
2015-06-19 12:40:00,75.35,75.43,75.3,75.33,13120.0,74.6827,74.762,74.6332,74.6629,13120.0
2015-06-19 12:45:00,75.33,75.37,75.28,75.29,9878.0,74.6629,74.7025,74.6133,74.6233,9878.0
2015-06-19 12:50:00,75.28,75.36,75.28,75.34,9781.0,74.6133,74.6926,74.6133,74.6728,9781.0
2015-06-19 12:55:00,75.35,75.35,75.28,75.29,7755.0,74.6827,74.6827,74.6133,74.6233,7755.0
2015-06-19 13:00:00,75.29,75.35,75.26,75.3,22007.0,74.6233,74.6827,74.5935,74.6332,22007.0
2015-06-19 13:05:00,75.29,75.29,75.25,75.26,10648.0,74.6233,74.6233,74.5836,74.5935,10648.0
2015-06-19 13:10:00,75.27,75.35,75.25,75.27,20882.0,74.6034,74.6827,74.5836,74.6034,20882.0
2015-06-19 13:15:00,75.27,75.37,75.25,75.32,12774.0,74.6034,74.7025,74.5836,74.653,12774.0
2015-06-19 13:20:00,75.32,75.37,75.27,75.29,25716.0,74.653,74.7025,74.6034,74.6233,25716.0
2015-06-19 13:25:00,75.29,75.31,75.28,75.29,13075.0,74.6233,74.6431,74.6133,74.6233,13075.0
2015-06-19 13:30:00,75.29,75.34,75.27,75.31,29634.0,74.6233,74.6728,74.6034,74.6431,29634.0
2015-06-19 13:35:00,75.32,75.33,75.31,75.33,8202.0,74.653,74.6629,74.6431,74.6629,8202.0
2015-06-19 13:40:00,75.33,75.36,75.3,75.34,14252.0,74.6629,74.6926,74.6332,74.6728,14252.0
2015-06-19 13:45:00,75.34,75.39,75.34,75.38,16104.0,74.6728,74.7224,74.6728,74.7125,16104.0
2015-06-19 13:50:00,75.38,75.4,75.36,75.4,11336.0,74.7125,74.7323,74.6926,74.7323,11336.0
2015-06-19 13:55:00,75.39,75.41,75.36,75.39,19220.0,74.7224,74.7422,74.6926,74.7224,19220.0
2015-06-19 14:00:00,75.38,75.41,75.3,75.35,13568.0,74.7125,74.7422,74.6332,74.6827,13568.0
2015-06-19 14:05:00,75.34,75.36,75.29,75.29,18359.0,74.6728,74.6926,74.6233,74.6233,18359.0
2015-06-19 14:10:00,75.28,75.37,75.26,75.31,25781.0,74.6133,74.7025,74.5935,74.6431,25781.0
2015-06-19 14:15:00,75.31,75.31,75.27,75.3,20144.0,74.6431,74.6431,74.6034,74.6332,20144.0
2015-06-19 14:20:00,75.31,75.31,75.22,75.28,33418.0,74.6431,74.6431,74.5539,74.6133,33418.0
2015-06-19 14:25:00,75.27,75.28,75.17,75.2,26380.0,74.6034,74.6133,74.5043,74.534,26380.0
2015-06-19 14:30:00,75.18,75.22,75.16,75.19,38413.0,74.5142,74.5539,74.4944,74.5241,38413.0
2015-06-19 14:35:00,75.18,75.21,75.17,75.19,12796.0,74.5142,74.544,74.5043,74.5241,12796.0
2015-06-19 14:40:00,75.19,75.2,75.14,75.15,18895.0,74.5241,74.534,74.4746,74.4845,18895.0
2015-06-19 14:45:00,75.15,75.2,75.08,75.17,34417.0,74.4845,74.534,74.4151,74.5043,34417.0
2015-06-19 14:50:00,75.17,75.17,75.11,75.13,20473.0,74.5043,74.5043,74.4448,74.4647,20473.0
2015-06-19 14:55:00,75.13,75.21,75.12,75.17,31760.0,74.4647,74.544,74.4548,74.5043,31760.0
2015-06-19 15:00:00,75.17,75.2,75.11,75.14,43802.0,74.5043,74.534,74.4448,74.4746,43802.0
2015-06-19 15:05:00,75.13,75.17,75.1,75.15,99657.0,74.4647,74.5043,74.4349,74.4845,99657.0
2015-06-19 15:10:00,75.14,75.23,75.13,75.22,39463.0,74.4746,74.5638,74.4647,74.5539,39463.0
2015-06-19 15:15:00,75.22,75.23,75.07,75.08,62224.0,74.5539,74.5638,74.4052,74.4151,62224.0
2015-06-19 15:20:00,75.07,75.08,75.0,75.01,54520.0,74.4052,74.4151,74.3358,74.3457,54520.0
2015-06-19 15:25:00,75.01,75.04,74.97,74.97,47027.0,74.3457,74.3755,74.3061,74.3061,47027.0
2015-06-19 15:30:00,74.99,75.08,74.96,75.06,70421.0,74.3259,74.4151,74.2962,74.3953,70421.0
2015-06-19 15:35:00,75.06,75.07,74.98,75.0,48305.0,74.3953,74.4052,74.316,74.3358,48305.0
2015-06-19 15:40:00,75.0,75.04,75.0,75.02,45686.0,74.3358,74.3755,74.3358,74.3556,45686.0
2015-06-19 15:45:00,75.02,75.12,74.97,75.09,116937.0,74.3556,74.4548,74.3061,74.425,116937.0
2015-06-19 15:50:00,75.1,75.12,75.03,75.03,90946.0,74.4349,74.4548,74.3656,74.3656,90946.0
2015-06-19 15:55:00,75.03,75.12,74.96,74.98,299727.0,74.3656,74.4548,74.2962,74.316,299727.0
2015-06-22 09:30:00,75.5,75.71,75.44,75.58,82017.0,74.8314,75.0395,74.7719,74.9107,82017.0
2015-06-22 09:35:00,75.6,75.64,75.25,75.42,46070.0,74.9305,74.9702,74.5836,74.7521,46070.0
2015-06-22 09:40:00,75.39,75.45,75.15,75.28,48588.0,74.7224,74.7818,74.4845,74.6133,48588.0
2015-06-22 09:45:00,75.3,75.33,75.24,75.3,30278.0,74.6332,74.6629,74.5737,74.6332,30278.0
2015-06-22 09:50:00,75.28,75.3,75.17,75.2,23008.0,74.6133,74.6332,74.5043,74.534,23008.0
2015-06-22 09:55:00,75.2,75.3,75.14,75.28,19958.0,74.534,74.6332,74.4746,74.6133,19958.0
2015-06-22 10:00:00,75.28,75.3,75.23,75.24,12805.0,74.6133,74.6332,74.5638,74.5737,12805.0
2015-06-22 10:05:00,75.28,75.3,75.18,75.21,29246.0,74.6133,74.6332,74.5142,74.544,29246.0
2015-06-22 10:10:00,75.23,75.29,75.16,75.26,18113.0,74.5638,74.6233,74.4944,74.5935,18113.0
2015-06-22 10:15:00,75.27,75.39,75.27,75.32,18560.0,74.6034,74.7224,74.6034,74.653,18560.0
2015-06-22 10:20:00,75.3,75.31,75.11,75.16,17028.0,74.6332,74.6431,74.4448,74.4944,17028.0
2015-06-22 10:25:00,75.16,75.19,75.11,75.16,16248.0,74.4944,74.5241,74.4448,74.4944,16248.0
2015-06-22 10:30:00,75.13,75.15,74.89,74.99,36197.0,74.4647,74.4845,74.2268,74.3259,36197.0
2015-06-22 10:35:00,74.99,75.04,74.92,74.93,22526.0,74.3259,74.3755,74.2565,74.2664,22526.0
2015-06-22 10:40:00,74.93,75.14,74.91,75.08,26873.0,74.2664,74.4746,74.2466,74.4151,26873.0
2015-06-22 10:45:00,75.09,75.2,74.95,74.95,17242.0,74.425,74.534,74.2863,74.2863,17242.0
2015-06-22 10:50:00,74.96,75.02,74.81,74.87,24662.0,74.2962,74.3556,74.1475,74.207,24662.0
2015-06-22 10:55:00,74.87,74.96,74.87,74.89,8113.0,74.207,74.2962,74.207,74.2268,8113.0
2015-06-22 11:00:00,74.88,75.02,74.75,74.97,41863.0,74.2169,74.3556,74.088,74.3061,41863.0
2015-06-22 11:05:00,75.0,75.12,74.99,75.08,11138.0,74.3358,74.4548,74.3259,74.4151,11138.0
2015-06-22 11:10:00,75.08,75.1,75.01,75.03,10521.0,74.4151,74.4349,74.3457,74.3656,10521.0
2015-06-22 11:15:00,75.03,75.03,74.91,74.94,23856.0,74.3656,74.3656,74.2466,74.2764,23856.0
2015-06-22 11:20:00,74.96,75.09,74.95,75.03,16850.0,74.2962,74.425,74.2863,74.3656,16850.0
2015-06-22 11:25:00,75.03,75.06,74.97,75.0,19686.0,74.3656,74.3953,74.3061,74.3358,19686.0
2015-06-22 11:30:00,75.0,75.03,74.93,74.94,12412.0,74.3358,74.3656,74.2664,74.2764,12412.0
2015-06-22 11:35:00,74.94,74.99,74.94,74.96,7722.0,74.2764,74.3259,74.2764,74.2962,7722.0
2015-06-22 11:40:00,74.96,74.98,74.85,74.9,21865.0,74.2962,74.316,74.1871,74.2367,21865.0
2015-06-22 11:45:00,74.94,74.96,74.86,74.92,18168.0,74.2764,74.2962,74.1971,74.2565,18168.0
2015-06-22 11:50:00,74.91,74.91,74.81,74.86,17800.0,74.2466,74.2466,74.1475,74.1971,17800.0
2015-06-22 11:55:00,74.86,74.92,74.82,74.88,26062.0,74.1971,74.2565,74.1574,74.2169,26062.0
2015-06-22 12:00:00,74.9,74.92,74.79,74.8,11863.0,74.2367,74.2565,74.1277,74.1376,11863.0
2015-06-22 12:05:00,74.8,74.82,74.62,74.66,73401.0,74.1376,74.1574,73.9592,73.9988,73401.0
2015-06-22 12:10:00,74.67,74.67,74.58,74.64,26125.0,74.0087,74.0087,73.9195,73.979,26125.0
2015-06-22 12:15:00,74.65,74.7,74.62,74.65,30495.0,73.9889,74.0385,73.9592,73.9889,30495.0
2015-06-22 12:20:00,74.66,74.67,74.41,74.51,74850.0,73.9988,74.0087,73.751,73.8502,74850.0
2015-06-22 12:25:00,74.49,74.5,74.37,74.44,28099.0,73.8303,73.8402,73.7114,73.7808,28099.0
2015-06-22 12:30:00,74.44,74.59,74.44,74.58,14755.0,73.7808,73.9295,73.7808,73.9195,14755.0
2015-06-22 12:35:00,74.6,74.68,74.59,74.66,11567.0,73.9394,74.0187,73.9295,73.9988,11567.0
2015-06-22 12:40:00,74.66,74.66,74.56,74.56,13501.0,73.9988,73.9988,73.8997,73.8997,13501.0
2015-06-22 12:45:00,74.57,74.57,74.47,74.53,22164.0,73.9096,73.9096,73.8105,73.87,22164.0
2015-06-22 12:50:00,74.51,74.65,74.51,74.58,22518.0,73.8502,73.9889,73.8502,73.9195,22518.0
2015-06-22 12:55:00,74.58,74.64,74.57,74.6,8288.0,73.9195,73.979,73.9096,73.9394,8288.0
2015-06-22 13:00:00,74.61,74.64,74.57,74.6,12890.0,73.9493,73.979,73.9096,73.9394,12890.0
2015-06-22 13:05:00,74.59,74.61,74.51,74.54,15590.0,73.9295,73.9493,73.8502,73.8799,15590.0
2015-06-22 13:10:00,74.54,74.55,74.47,74.47,28006.0,73.8799,73.8898,73.8105,73.8105,28006.0
2015-06-22 13:15:00,74.45,74.51,74.45,74.48,18119.0,73.7907,73.8502,73.7907,73.8204,18119.0
2015-06-22 13:20:00,74.49,74.5,74.43,74.48,18389.0,73.8303,73.8402,73.7709,73.8204,18389.0
2015-06-22 13:25:00,74.46,74.48,74.35,74.35,36978.0,73.8006,73.8204,73.6916,73.6916,36978.0
2015-06-22 13:30:00,74.36,74.4,74.35,74.4,20179.0,73.7015,73.7411,73.6916,73.7411,20179.0
2015-06-22 13:35:00,74.4,74.48,74.36,74.48,22477.0,73.7411,73.8204,73.7015,73.8204,22477.0
2015-06-22 13:40:00,74.48,74.5,74.48,74.48,13843.0,73.8204,73.8402,73.8204,73.8204,13843.0
2015-06-22 13:45:00,74.49,74.5,74.46,74.5,31002.0,73.8303,73.8402,73.8006,73.8402,31002.0
2015-06-22 13:50:00,74.49,74.5,74.47,74.49,14064.0,73.8303,73.8402,73.8105,73.8303,14064.0
2015-06-22 13:55:00,74.49,74.5,74.44,74.5,31622.0,73.8303,73.8402,73.7808,73.8402,31622.0
2015-06-22 14:00:00,74.5,74.5,74.46,74.49,26606.0,73.8402,73.8402,73.8006,73.8303,26606.0
2015-06-22 14:05:00,74.5,74.51,74.46,74.47,34326.0,73.8402,73.8502,73.8006,73.8105,34326.0
2015-06-22 14:10:00,74.47,74.48,74.46,74.47,23786.0,73.8105,73.8204,73.8006,73.8105,23786.0
2015-06-22 14:15:00,74.47,74.48,74.45,74.47,26744.0,73.8105,73.8204,73.7907,73.8105,26744.0
2015-06-22 14:20:00,74.46,74.5,74.46,74.5,22742.0,73.8006,73.8402,73.8006,73.8402,22742.0
2015-06-22 14:25:00,74.5,74.52,74.49,74.51,21142.0,73.8402,73.8601,73.8303,73.8502,21142.0
2015-06-22 14:30:00,74.51,74.51,74.47,74.5,34864.0,73.8502,73.8502,73.8105,73.8402,34864.0
2015-06-22 14:35:00,74.5,74.71,74.5,74.71,31524.0,73.8402,74.0484,73.8402,74.0484,31524.0
2015-06-22 14:40:00,74.71,74.72,74.62,74.64,16150.0,74.0484,74.0583,73.9592,73.979,16150.0
2015-06-22 14:45:00,74.63,74.64,74.59,74.61,50150.0,73.9691,73.979,73.9295,73.9493,50150.0
2015-06-22 14:50:00,74.61,74.83,74.6,74.8,36245.0,73.9493,74.1673,73.9394,74.1376,36245.0
2015-06-22 14:55:00,74.79,74.87,74.78,74.83,21895.0,74.1277,74.207,74.1178,74.1673,21895.0
2015-06-22 15:00:00,74.83,74.85,74.77,74.85,25916.0,74.1673,74.1871,74.1079,74.1871,25916.0
2015-06-22 15:05:00,74.85,74.98,74.74,74.97,52048.0,74.1871,74.316,74.0781,74.3061,52048.0
2015-06-22 15:10:00,74.97,75.0,74.95,74.98,26559.0,74.3061,74.3358,74.2863,74.316,26559.0
2015-06-22 15:15:00,74.98,74.99,74.91,74.98,30361.0,74.316,74.3259,74.2466,74.316,30361.0
2015-06-22 15:20:00,74.98,75.0,74.89,74.93,36732.0,74.316,74.3358,74.2268,74.2664,36732.0
2015-06-22 15:25:00,74.93,74.94,74.88,74.9,52074.0,74.2664,74.2764,74.2169,74.2367,52074.0
2015-06-22 15:30:00,74.91,75.0,74.9,74.99,37851.0,74.2466,74.3358,74.2367,74.3259,37851.0
2015-06-22 15:35:00,74.98,75.0,74.87,74.9,38097.0,74.316,74.3358,74.207,74.2367,38097.0
2015-06-22 15:40:00,74.9,74.95,74.83,74.85,50484.0,74.2367,74.2863,74.1673,74.1871,50484.0
2015-06-22 15:45:00,74.84,74.85,74.76,74.76,49088.0,74.1772,74.1871,74.0979,74.0979,49088.0
2015-06-22 15:50:00,74.77,74.83,74.73,74.75,86632.0,74.1079,74.1673,74.0682,74.088,86632.0
2015-06-22 15:55:00,74.75,74.81,74.7,74.79,142088.0,74.088,74.1475,74.0385,74.1277,142088.0
2015-06-23 09:30:00,74.86,74.98,74.64,74.65,44635.0,74.1971,74.316,73.979,73.9889,44635.0
2015-06-23 09:35:00,74.71,74.87,74.65,74.72,21378.0,74.0484,74.207,73.9889,74.0583,21378.0
2015-06-23 09:40:00,74.66,74.67,74.31,74.44,36651.0,73.9988,74.0087,73.6519,73.7808,36651.0
2015-06-23 09:45:00,74.39,74.62,74.39,74.52,29437.0,73.7312,73.9592,73.7312,73.8601,29437.0
2015-06-23 09:50:00,74.51,74.58,74.45,74.46,20294.0,73.8502,73.9195,73.7907,73.8006,20294.0
2015-06-23 09:55:00,74.48,74.52,74.4,74.44,21859.0,73.8204,73.8601,73.7411,73.7808,21859.0
2015-06-23 10:00:00,74.49,74.51,74.34,74.47,19076.0,73.8303,73.8502,73.6817,73.8105,19076.0
2015-06-23 10:05:00,74.45,74.55,74.45,74.52,13121.0,73.7907,73.8898,73.7907,73.8601,13121.0
2015-06-23 10:10:00,74.53,74.55,74.37,74.49,23589.0,73.87,73.8898,73.7114,73.8303,23589.0
2015-06-23 10:15:00,74.48,74.5,74.32,74.36,11945.0,73.8204,73.8402,73.6618,73.7015,11945.0
2015-06-23 10:20:00,74.35,74.4,74.2,74.25,24699.0,73.6916,73.7411,73.5429,73.5925,24699.0
2015-06-23 10:25:00,74.23,74.4,74.23,74.4,10895.0,73.5726,73.7411,73.5726,73.7411,10895.0
2015-06-23 10:30:00,74.41,74.43,74.28,74.28,19005.0,73.751,73.7709,73.6222,73.6222,19005.0
2015-06-23 10:35:00,74.28,74.3,74.09,74.14,37688.0,73.6222,73.642,73.4339,73.4834,37688.0
2015-06-23 10:40:00,74.14,74.27,74.1,74.19,13196.0,73.4834,73.6123,73.4438,73.533,13196.0
2015-06-23 10:45:00,74.19,74.24,74.16,74.2,10997.0,73.533,73.5825,73.5033,73.5429,10997.0
2015-06-23 10:50:00,74.2,74.43,74.13,74.38,18252.0,73.5429,73.7709,73.4735,73.7213,18252.0
2015-06-23 10:55:00,74.37,74.37,74.26,74.35,18270.0,73.7114,73.7114,73.6024,73.6916,18270.0
2015-06-23 11:00:00,74.34,74.5,74.28,74.5,29050.0,73.6817,73.8402,73.6222,73.8402,29050.0
2015-06-23 11:05:00,74.47,74.52,74.47,74.5,11993.0,73.8105,73.8601,73.8105,73.8402,11993.0
2015-06-23 11:10:00,74.51,74.52,74.45,74.52,12193.0,73.8502,73.8601,73.7907,73.8601,12193.0
2015-06-23 11:15:00,74.5,74.52,74.44,74.52,22819.0,73.8402,73.8601,73.7808,73.8601,22819.0
2015-06-23 11:20:00,74.52,74.52,74.45,74.52,18652.0,73.8601,73.8601,73.7907,73.8601,18652.0
2015-06-23 11:25:00,74.52,74.57,74.45,74.52,29052.0,73.8601,73.9096,73.7907,73.8601,29052.0
2015-06-23 11:30:00,74.52,74.53,74.46,74.5,26149.0,73.8601,73.87,73.8006,73.8402,26149.0
2015-06-23 11:35:00,74.5,74.52,74.38,74.47,31266.0,73.8402,73.8601,73.7213,73.8105,31266.0
2015-06-23 11:40:00,74.45,74.49,74.37,74.4,14660.0,73.7907,73.8303,73.7114,73.7411,14660.0
2015-06-23 11:45:00,74.4,74.5,74.39,74.5,11964.0,73.7411,73.8402,73.7312,73.8402,11964.0
2015-06-23 11:50:00,74.5,74.52,74.44,74.52,35281.0,73.8402,73.8601,73.7808,73.8601,35281.0
2015-06-23 11:55:00,74.51,74.51,74.44,74.47,6720.0,73.8502,73.8502,73.7808,73.8105,6720.0
2015-06-23 12:00:00,74.47,74.48,74.31,74.33,17869.0,73.8105,73.8204,73.6519,73.6718,17869.0
2015-06-23 12:05:00,74.32,74.32,74.18,74.21,41895.0,73.6618,73.6618,73.5231,73.5528,41895.0
2015-06-23 12:10:00,74.23,74.32,74.22,74.29,15337.0,73.5726,73.6618,73.5627,73.6321,15337.0
2015-06-23 12:15:00,74.28,74.3,74.13,74.15,24617.0,73.6222,73.642,73.4735,73.4933,24617.0
2015-06-23 12:20:00,74.15,74.19,74.1,74.17,19737.0,73.4933,73.533,73.4438,73.5132,19737.0
2015-06-23 12:25:00,74.17,74.2,74.16,74.18,15800.0,73.5132,73.5429,73.5033,73.5231,15800.0
2015-06-23 12:30:00,74.18,74.19,74.03,74.04,17270.0,73.5231,73.533,73.3744,73.3843,17270.0
2015-06-23 12:35:00,74.05,74.14,73.94,74.13,23716.0,73.3942,73.4834,73.2852,73.4735,23716.0
2015-06-23 12:40:00,74.12,74.19,74.12,74.12,5578.0,73.4636,73.533,73.4636,73.4636,5578.0
2015-06-23 12:45:00,74.11,74.28,74.11,74.28,209868.0,73.4537,73.6222,73.4537,73.6222,209868.0
2015-06-23 12:50:00,74.28,74.3,74.12,74.15,15061.0,73.6222,73.642,73.4636,73.4933,15061.0
2015-06-23 12:55:00,74.14,74.14,73.95,74.09,27334.0,73.4834,73.4834,73.2951,73.4339,27334.0
2015-06-23 13:00:00,74.1,74.1,73.89,73.95,41267.0,73.4438,73.4438,73.2356,73.2951,41267.0
2015-06-23 13:05:00,74.0,74.0,73.87,73.91,20580.0,73.3447,73.3447,73.2158,73.2555,20580.0
2015-06-23 13:10:00,73.93,73.98,73.89,73.97,10342.0,73.2753,73.3249,73.2356,73.3149,10342.0
2015-06-23 13:15:00,73.98,74.0,73.91,73.93,28220.0,73.3249,73.3447,73.2555,73.2753,28220.0
2015-06-23 13:20:00,73.95,73.95,73.88,73.94,18626.0,73.2951,73.2951,73.2257,73.2852,18626.0
2015-06-23 13:25:00,73.94,73.94,73.86,73.88,20126.0,73.2852,73.2852,73.2059,73.2257,20126.0
2015-06-23 13:30:00,73.9,74.04,73.89,74.04,39771.0,73.2456,73.3843,73.2356,73.3843,39771.0
2015-06-23 13:35:00,74.02,74.13,74.02,74.13,16106.0,73.3645,73.4735,73.3645,73.4735,16106.0
2015-06-23 13:40:00,74.13,74.22,74.12,74.2,24663.0,73.4735,73.5627,73.4636,73.5429,24663.0
2015-06-23 13:45:00,74.21,74.25,73.95,73.96,91211.0,73.5528,73.5925,73.2951,73.305,91211.0
2015-06-23 13:50:00,74.0,74.02,73.92,73.95,18328.0,73.3447,73.3645,73.2654,73.2951,18328.0
2015-06-23 13:55:00,73.96,73.99,73.96,73.99,13362.0,73.305,73.3348,73.305,73.3348,13362.0
2015-06-23 14:00:00,73.99,74.45,73.97,74.34,100028.0,73.3348,73.7907,73.3149,73.6817,100028.0
2015-06-23 14:05:00,74.36,74.49,74.33,74.48,31773.0,73.7015,73.8303,73.6718,73.8204,31773.0
2015-06-23 14:10:00,74.47,74.5,74.36,74.45,37137.0,73.8105,73.8402,73.7015,73.7907,37137.0
2015-06-23 14:15:00,74.46,74.48,74.33,74.35,26384.0,73.8006,73.8204,73.6718,73.6916,26384.0
2015-06-23 14:20:00,74.36,74.4,74.35,74.36,27525.0,73.7015,73.7411,73.6916,73.7015,27525.0
2015-06-23 14:25:00,74.37,74.38,74.33,74.34,17132.0,73.7114,73.7213,73.6718,73.6817,17132.0
2015-06-23 14:30:00,74.34,74.39,74.33,74.35,26921.0,73.6817,73.7312,73.6718,73.6916,26921.0
2015-06-23 14:35:00,74.35,74.49,74.35,74.47,23976.0,73.6916,73.8303,73.6916,73.8105,23976.0
2015-06-23 14:40:00,74.48,74.51,74.44,74.44,26928.0,73.8204,73.8502,73.7808,73.7808,26928.0
2015-06-23 14:45:00,74.44,74.58,74.44,74.54,53492.0,73.7808,73.9195,73.7808,73.8799,53492.0
2015-06-23 14:50:00,74.55,74.65,74.54,74.6,29281.0,73.8898,73.9889,73.8799,73.9394,29281.0
2015-06-23 14:55:00,74.6,74.6,74.5,74.6,18621.0,73.9394,73.9394,73.8402,73.9394,18621.0
2015-06-23 15:00:00,74.59,74.59,74.5,74.52,16828.0,73.9295,73.9295,73.8402,73.8601,16828.0
2015-06-23 15:05:00,74.52,74.57,74.47,74.57,26369.0,73.8601,73.9096,73.8105,73.9096,26369.0
2015-06-23 15:10:00,74.57,74.57,74.46,74.53,22181.0,73.9096,73.9096,73.8006,73.87,22181.0
2015-06-23 15:15:00,74.51,74.57,74.49,74.49,21135.0,73.8502,73.9096,73.8303,73.8303,21135.0
2015-06-23 15:20:00,74.51,74.61,74.49,74.59,23727.0,73.8502,73.9493,73.8303,73.9295,23727.0
2015-06-23 15:25:00,74.59,74.6,74.52,74.54,23488.0,73.9295,73.9394,73.8601,73.8799,23488.0
2015-06-23 15:30:00,74.54,74.6,74.54,74.57,45370.0,73.8799,73.9394,73.8799,73.9096,45370.0
2015-06-23 15:35:00,74.57,74.6,74.57,74.58,37068.0,73.9096,73.9394,73.9096,73.9195,37068.0
2015-06-23 15:40:00,74.58,74.61,74.56,74.59,42062.0,73.9195,73.9493,73.8997,73.9295,42062.0
2015-06-23 15:45:00,74.59,74.66,74.59,74.66,49509.0,73.9295,73.9988,73.9295,73.9988,49509.0
2015-06-23 15:50:00,74.66,74.68,74.59,74.61,116500.0,73.9988,74.0187,73.9295,73.9493,116500.0
2015-06-23 15:55:00,74.6,74.6,74.39,74.51,256078.0,73.9394,73.9394,73.7312,73.8502,256078.0
2015-06-24 09:30:00,74.1,74.42,74.02,74.37,97173.0,73.4438,73.761,73.3645,73.7114,97173.0
2015-06-24 09:35:00,74.37,74.55,74.1,74.1,36195.0,73.7114,73.8898,73.4438,73.4438,36195.0
2015-06-24 09:40:00,74.12,74.25,73.97,74.11,18487.0,73.4636,73.5925,73.3149,73.4537,18487.0
2015-06-24 09:45:00,74.12,74.16,73.98,74.14,49245.0,73.4636,73.5033,73.3249,73.4834,49245.0
2015-06-24 09:50:00,74.14,74.24,74.04,74.09,20971.0,73.4834,73.5825,73.3843,73.4339,20971.0
2015-06-24 09:55:00,74.09,74.23,74.05,74.18,26199.0,73.4339,73.5726,73.3942,73.5231,26199.0
2015-06-24 10:00:00,74.18,74.22,74.07,74.17,16753.0,73.5231,73.5627,73.4141,73.5132,16753.0
2015-06-24 10:05:00,74.15,74.17,74.0,74.07,25443.0,73.4933,73.5132,73.3447,73.4141,25443.0
2015-06-24 10:10:00,74.07,74.1,73.87,73.96,35139.0,73.4141,73.4438,73.2158,73.305,35139.0
2015-06-24 10:15:00,73.96,74.2,73.89,74.13,31433.0,73.305,73.5429,73.2356,73.4735,31433.0
2015-06-24 10:20:00,74.11,74.13,73.98,74.02,11746.0,73.4537,73.4735,73.3249,73.3645,11746.0
2015-06-24 10:25:00,74.02,74.12,73.95,74.08,30589.0,73.3645,73.4636,73.2951,73.424,30589.0
2015-06-24 10:30:00,74.1,74.16,73.92,73.97,38577.0,73.4438,73.5033,73.2654,73.3149,38577.0
2015-06-24 10:35:00,73.95,73.98,73.87,73.89,36198.0,73.2951,73.3249,73.2158,73.2356,36198.0
2015-06-24 10:40:00,73.89,73.9,73.83,73.87,19338.0,73.2356,73.2456,73.1762,73.2158,19338.0
2015-06-24 10:45:00,73.86,73.94,73.8,73.88,24868.0,73.2059,73.2852,73.1464,73.2257,24868.0
2015-06-24 10:50:00,73.88,73.94,73.8,73.91,11610.0,73.2257,73.2852,73.1464,73.2555,11610.0
2015-06-24 10:55:00,73.9,73.92,73.82,73.9,11288.0,73.2456,73.2654,73.1663,73.2456,11288.0
2015-06-24 11:00:00,73.91,73.92,73.68,73.7,18477.0,73.2555,73.2654,73.0275,73.0473,18477.0
2015-06-24 11:05:00,73.71,73.83,73.71,73.83,3720.0,73.0572,73.1762,73.0572,73.1762,3720.0
2015-06-24 11:10:00,73.85,73.85,73.75,73.81,11550.0,73.196,73.196,73.0969,73.1564,11550.0
2015-06-24 11:15:00,73.8,73.8,73.72,73.77,7708.0,73.1464,73.1464,73.0672,73.1167,7708.0
2015-06-24 11:20:00,73.77,73.81,73.73,73.76,20359.0,73.1167,73.1564,73.0771,73.1068,20359.0
2015-06-24 11:25:00,73.76,73.88,73.75,73.87,9265.0,73.1068,73.2257,73.0969,73.2158,9265.0
2015-06-24 11:30:00,73.86,73.89,73.72,73.72,28213.0,73.2059,73.2356,73.0672,73.0672,28213.0
2015-06-24 11:35:00,73.72,73.78,73.71,73.76,14228.0,73.0672,73.1266,73.0572,73.1068,14228.0
2015-06-24 11:40:00,73.76,73.77,73.7,73.77,12250.0,73.1068,73.1167,73.0473,73.1167,12250.0
2015-06-24 11:45:00,73.76,73.77,73.7,73.72,16052.0,73.1068,73.1167,73.0473,73.0672,16052.0
2015-06-24 11:50:00,73.71,73.76,73.71,73.73,6252.0,73.0572,73.1068,73.0572,73.0771,6252.0
2015-06-24 11:55:00,73.72,73.74,73.68,73.68,19586.0,73.0672,73.087,73.0275,73.0275,19586.0
2015-06-24 12:00:00,73.69,73.74,73.55,73.55,18015.0,73.0374,73.087,72.8987,72.8987,18015.0
2015-06-24 12:05:00,73.57,73.6,73.53,73.53,7115.0,72.9185,72.9482,72.8788,72.8788,7115.0
2015-06-24 12:10:00,73.54,73.56,73.4,73.43,37434.0,72.8887,72.9086,72.75,72.7797,37434.0
2015-06-24 12:15:00,73.44,73.53,73.43,73.47,17468.0,72.7896,72.8788,72.7797,72.8194,17468.0
2015-06-24 12:20:00,73.5,73.64,73.44,73.63,47397.0,72.8491,72.9879,72.7896,72.978,47397.0
2015-06-24 12:25:00,73.64,73.64,73.32,73.34,299180.0,72.9879,72.9879,72.6707,72.6905,299180.0
2015-06-24 12:30:00,73.34,73.39,73.33,73.34,24095.0,72.6905,72.7401,72.6806,72.6905,24095.0
2015-06-24 12:35:00,73.34,73.42,73.26,73.29,27265.0,72.6905,72.7698,72.6112,72.641,27265.0
2015-06-24 12:40:00,73.29,73.31,73.15,73.2,38869.0,72.641,72.6608,72.5022,72.5518,38869.0
2015-06-24 12:45:00,73.19,73.22,73.05,73.09,40326.0,72.5418,72.5716,72.4031,72.4427,40326.0
2015-06-24 12:50:00,73.09,73.12,72.98,73.12,49560.0,72.4427,72.4725,72.3337,72.4725,49560.0
2015-06-24 12:55:00,73.14,73.17,73.1,73.11,15526.0,72.4923,72.522,72.4526,72.4626,15526.0
2015-06-24 13:00:00,73.11,73.3,73.1,73.29,27646.0,72.4626,72.6509,72.4526,72.641,27646.0
2015-06-24 13:05:00,73.29,73.3,73.2,73.22,14821.0,72.641,72.6509,72.5518,72.5716,14821.0
2015-06-24 13:10:00,73.24,73.24,73.16,73.21,12361.0,72.5914,72.5914,72.5121,72.5617,12361.0
2015-06-24 13:15:00,73.2,73.22,73.13,73.15,9029.0,72.5518,72.5716,72.4824,72.5022,9029.0
2015-06-24 13:20:00,73.15,73.22,73.12,73.13,26907.0,72.5022,72.5716,72.4725,72.4824,26907.0
2015-06-24 13:25:00,73.12,73.14,73.02,73.08,21106.0,72.4725,72.4923,72.3734,72.4328,21106.0
2015-06-24 13:30:00,73.07,73.13,73.06,73.12,9402.0,72.4229,72.4824,72.413,72.4725,9402.0
2015-06-24 13:35:00,73.11,73.13,73.05,73.06,12260.0,72.4626,72.4824,72.4031,72.413,12260.0
2015-06-24 13:40:00,73.06,73.1,73.03,73.04,27376.0,72.413,72.4526,72.3833,72.3932,27376.0
2015-06-24 13:45:00,73.05,73.14,73.03,73.09,11084.0,72.4031,72.4923,72.3833,72.4427,11084.0
2015-06-24 13:50:00,73.08,73.14,73.07,73.07,18472.0,72.4328,72.4923,72.4229,72.4229,18472.0
2015-06-24 13:55:00,73.07,73.13,73.06,73.07,9925.0,72.4229,72.4824,72.413,72.4229,9925.0
2015-06-24 14:00:00,73.09,73.2,73.08,73.18,14255.0,72.4427,72.5518,72.4328,72.5319,14255.0
2015-06-24 14:05:00,73.17,73.2,73.13,73.19,14071.0,72.522,72.5518,72.4824,72.5418,14071.0
2015-06-24 14:10:00,73.2,73.2,73.14,73.17,13893.0,72.5518,72.5518,72.4923,72.522,13893.0
2015-06-24 14:15:00,73.17,73.25,73.16,73.17,19260.0,72.522,72.6013,72.5121,72.522,19260.0
2015-06-24 14:20:00,73.17,73.2,73.16,73.19,9308.0,72.522,72.5518,72.5121,72.5418,9308.0
2015-06-24 14:25:00,73.2,73.2,73.13,73.17,16757.0,72.5518,72.5518,72.4824,72.522,16757.0
2015-06-24 14:30:00,73.17,73.17,73.1,73.12,25541.0,72.522,72.522,72.4526,72.4725,25541.0
2015-06-24 14:35:00,73.12,73.21,73.09,73.19,36851.0,72.4725,72.5617,72.4427,72.5418,36851.0
2015-06-24 14:40:00,73.19,73.26,73.19,73.26,18157.0,72.5418,72.6112,72.5418,72.6112,18157.0
2015-06-24 14:45:00,73.27,73.33,73.22,73.24,19358.0,72.6211,72.6806,72.5716,72.5914,19358.0
2015-06-24 14:50:00,73.24,73.45,73.24,73.34,25805.0,72.5914,72.7995,72.5914,72.6905,25805.0
2015-06-24 14:55:00,73.35,73.4,73.32,73.36,19675.0,72.7004,72.75,72.6707,72.7103,19675.0
2015-06-24 15:00:00,73.39,73.43,73.34,73.35,17678.0,72.7401,72.7797,72.6905,72.7004,17678.0
2015-06-24 15:05:00,73.36,73.39,73.27,73.32,17803.0,72.7103,72.7401,72.6211,72.6707,17803.0
2015-06-24 15:10:00,73.33,73.57,73.3,73.55,53444.0,72.6806,72.9185,72.6509,72.8987,53444.0
2015-06-24 15:15:00,73.56,73.62,73.53,73.57,47912.0,72.9086,72.968,72.8788,72.9185,47912.0
2015-06-24 15:20:00,73.58,73.59,73.47,73.58,23491.0,72.9284,72.9383,72.8194,72.9284,23491.0
2015-06-24 15:25:00,73.59,73.65,73.53,73.6,19278.0,72.9383,72.9978,72.8788,72.9482,19278.0
2015-06-24 15:30:00,73.6,73.63,73.58,73.62,23790.0,72.9482,72.978,72.9284,72.968,23790.0
2015-06-24 15:35:00,73.62,73.63,73.49,73.49,40646.0,72.968,72.978,72.8392,72.8392,40646.0
2015-06-24 15:40:00,73.5,73.56,73.5,73.56,28897.0,72.8491,72.9086,72.8491,72.9086,28897.0
2015-06-24 15:45:00,73.56,73.58,73.47,73.52,43672.0,72.9086,72.9284,72.8194,72.8689,43672.0
2015-06-24 15:50:00,73.51,73.56,73.39,73.55,48817.0,72.859,72.9086,72.7401,72.8987,48817.0
2015-06-24 15:55:00,73.55,73.55,73.44,73.49,141350.0,72.8987,72.8987,72.7896,72.8392,141350.0
2015-06-25 09:30:00,74.32,74.65,74.01,74.27,120373.0,73.6618,73.9889,73.3546,73.6123,120373.0
2015-06-25 09:35:00,74.23,74.32,74.01,74.08,61874.0,73.5726,73.6618,73.3546,73.424,61874.0
2015-06-25 09:40:00,74.13,74.31,73.88,74.23,53352.0,73.4735,73.6519,73.2257,73.5726,53352.0
2015-06-25 09:45:00,74.2,74.3,74.08,74.2,31306.0,73.5429,73.642,73.424,73.5429,31306.0
2015-06-25 09:50:00,74.19,74.3,74.16,74.19,39062.0,73.533,73.642,73.5033,73.533,39062.0
2015-06-25 09:55:00,74.19,74.3,74.16,74.29,31288.0,73.533,73.642,73.5033,73.6321,31288.0
2015-06-25 10:00:00,74.28,74.34,74.17,74.2,55160.0,73.6222,73.6817,73.5132,73.5429,55160.0
2015-06-25 10:05:00,74.16,74.25,74.16,74.23,35195.0,73.5033,73.5925,73.5033,73.5726,35195.0
2015-06-25 10:10:00,74.22,74.32,74.21,74.32,63682.0,73.5627,73.6618,73.5528,73.6618,63682.0
2015-06-25 10:15:00,74.3,74.4,74.24,74.38,32635.0,73.642,73.7411,73.5825,73.7213,32635.0
2015-06-25 10:20:00,74.37,74.37,74.27,74.29,27332.0,73.7114,73.7114,73.6123,73.6321,27332.0
2015-06-25 10:25:00,74.28,74.29,74.13,74.28,20539.0,73.6222,73.6321,73.4735,73.6222,20539.0
2015-06-25 10:30:00,74.27,74.27,74.14,74.19,12582.0,73.6123,73.6123,73.4834,73.533,12582.0
2015-06-25 10:35:00,74.19,74.21,74.16,74.16,24374.0,73.533,73.5528,73.5033,73.5033,24374.0
2015-06-25 10:40:00,74.16,74.21,74.02,74.02,19033.0,73.5033,73.5528,73.3645,73.3645,19033.0
2015-06-25 10:45:00,74.03,74.1,73.97,74.01,17677.0,73.3744,73.4438,73.3149,73.3546,17677.0
2015-06-25 10:50:00,74.05,74.15,74.04,74.06,11385.0,73.3942,73.4933,73.3843,73.4041,11385.0
2015-06-25 10:55:00,74.06,74.14,74.06,74.12,11295.0,73.4041,73.4834,73.4041,73.4636,11295.0
2015-06-25 11:00:00,74.13,74.3,74.12,74.28,9739.0,73.4735,73.642,73.4636,73.6222,9739.0
2015-06-25 11:05:00,74.26,74.29,74.17,74.17,29803.0,73.6024,73.6321,73.5132,73.5132,29803.0
2015-06-25 11:10:00,74.18,74.24,74.18,74.2,7400.0,73.5231,73.5825,73.5231,73.5429,7400.0
2015-06-25 11:15:00,74.21,74.26,74.2,74.22,19379.0,73.5528,73.6024,73.5429,73.5627,19379.0
2015-06-25 11:20:00,74.22,74.22,74.14,74.15,5771.0,73.5627,73.5627,73.4834,73.4933,5771.0
2015-06-25 11:25:00,74.17,74.18,74.09,74.09,9405.0,73.5132,73.5231,73.4339,73.4339,9405.0
2015-06-25 11:30:00,74.09,74.16,74.09,74.15,6862.0,73.4339,73.5033,73.4339,73.4933,6862.0
2015-06-25 11:35:00,74.15,74.16,74.09,74.12,18841.0,73.4933,73.5033,73.4339,73.4636,18841.0
2015-06-25 11:40:00,74.1,74.13,74.09,74.12,6912.0,73.4438,73.4735,73.4339,73.4636,6912.0
2015-06-25 11:45:00,74.1,74.12,74.05,74.07,11006.0,73.4438,73.4636,73.3942,73.4141,11006.0
2015-06-25 11:50:00,74.1,74.12,74.02,74.06,10623.0,73.4438,73.4636,73.3645,73.4041,10623.0
2015-06-25 11:55:00,74.04,74.11,74.03,74.03,8852.0,73.3843,73.4537,73.3744,73.3744,8852.0
2015-06-25 12:00:00,74.07,74.09,74.02,74.03,6011.0,73.4141,73.4339,73.3645,73.3744,6011.0
2015-06-25 12:05:00,74.04,74.12,74.02,74.07,8462.0,73.3843,73.4636,73.3645,73.4141,8462.0
2015-06-25 12:10:00,74.09,74.09,73.95,74.01,13509.0,73.4339,73.4339,73.2951,73.3546,13509.0
2015-06-25 12:15:00,74.01,74.1,74.01,74.06,10275.0,73.3546,73.4438,73.3546,73.4041,10275.0
2015-06-25 12:20:00,74.08,74.08,73.95,73.95,6325.0,73.424,73.424,73.2951,73.2951,6325.0
2015-06-25 12:25:00,73.95,73.98,73.92,73.94,4812.0,73.2951,73.3249,73.2654,73.2852,4812.0
2015-06-25 12:30:00,73.93,73.98,73.87,73.96,4673.0,73.2753,73.3249,73.2158,73.305,4673.0
2015-06-25 12:35:00,73.94,73.98,73.92,73.98,6110.0,73.2852,73.3249,73.2654,73.3249,6110.0
2015-06-25 12:40:00,73.97,73.97,73.84,73.87,8534.0,73.3149,73.3149,73.1861,73.2158,8534.0
2015-06-25 12:45:00,73.84,73.92,73.84,73.92,9473.0,73.1861,73.2654,73.1861,73.2654,9473.0
2015-06-25 12:50:00,73.91,73.94,73.87,73.88,13680.0,73.2555,73.2852,73.2158,73.2257,13680.0
2015-06-25 12:55:00,73.87,73.89,73.78,73.84,11122.0,73.2158,73.2356,73.1266,73.1861,11122.0
2015-06-25 13:00:00,73.85,73.85,73.8,73.83,5196.0,73.196,73.196,73.1464,73.1762,5196.0
2015-06-25 13:05:00,73.83,73.9,73.82,73.88,11141.0,73.1762,73.2456,73.1663,73.2257,11141.0
2015-06-25 13:10:00,73.88,73.89,73.83,73.88,8411.0,73.2257,73.2356,73.1762,73.2257,8411.0
2015-06-25 13:15:00,73.87,73.88,73.79,73.81,16490.0,73.2158,73.2257,73.1365,73.1564,16490.0
2015-06-25 13:20:00,73.82,73.85,73.81,73.81,5286.0,73.1663,73.196,73.1564,73.1564,5286.0
2015-06-25 13:25:00,73.83,73.83,73.76,73.76,11134.0,73.1762,73.1762,73.1068,73.1068,11134.0
2015-06-25 13:30:00,73.76,73.77,73.7,73.72,6870.0,73.1068,73.1167,73.0473,73.0672,6870.0
2015-06-25 13:35:00,73.73,73.73,73.6,73.66,36151.0,73.0771,73.0771,72.9482,73.0077,36151.0
2015-06-25 13:40:00,73.66,73.67,73.55,73.62,26904.0,73.0077,73.0176,72.8987,72.968,26904.0
2015-06-25 13:45:00,73.63,73.71,73.63,73.71,8986.0,72.978,73.0572,72.978,73.0572,8986.0
2015-06-25 13:50:00,73.71,73.74,73.62,73.65,50113.0,73.0572,73.087,72.968,72.9978,50113.0
2015-06-25 13:55:00,73.65,73.7,73.6,73.7,15398.0,72.9978,73.0473,72.9482,73.0473,15398.0
2015-06-25 14:00:00,73.66,73.75,73.64,73.68,10684.0,73.0077,73.0969,72.9879,73.0275,10684.0
2015-06-25 14:05:00,73.67,73.68,73.59,73.63,9752.0,73.0176,73.0275,72.9383,72.978,9752.0
2015-06-25 14:10:00,73.62,73.62,73.46,73.53,20194.0,72.968,72.968,72.8095,72.8788,20194.0
2015-06-25 14:15:00,73.51,73.6,73.51,73.59,5574.0,72.859,72.9482,72.859,72.9383,5574.0
2015-06-25 14:20:00,73.6,73.63,73.48,73.5,16943.0,72.9482,72.978,72.8293,72.8491,16943.0
2015-06-25 14:25:00,73.5,73.51,73.37,73.48,14524.0,72.8491,72.859,72.7203,72.8293,14524.0
2015-06-25 14:30:00,73.44,73.53,73.38,73.5,9835.0,72.7896,72.8788,72.7302,72.8491,9835.0
2015-06-25 14:35:00,73.5,73.5,73.37,73.48,10623.0,72.8491,72.8491,72.7203,72.8293,10623.0
2015-06-25 14:40:00,73.47,73.5,73.4,73.5,10730.0,72.8194,72.8491,72.75,72.8491,10730.0
2015-06-25 14:45:00,73.51,73.55,73.49,73.51,7203.0,72.859,72.8987,72.8392,72.859,7203.0
2015-06-25 14:50:00,73.52,73.54,73.45,73.52,19058.0,72.8689,72.8887,72.7995,72.8689,19058.0
2015-06-25 14:55:00,73.52,73.54,73.43,73.54,14005.0,72.8689,72.8887,72.7797,72.8887,14005.0
2015-06-25 15:00:00,73.54,73.65,73.49,73.62,16961.0,72.8887,72.9978,72.8392,72.968,16961.0
2015-06-25 15:05:00,73.63,73.77,73.62,73.76,13580.0,72.978,73.1167,72.968,73.1068,13580.0
2015-06-25 15:10:00,73.74,73.76,73.64,73.64,18268.0,73.087,73.1068,72.9879,72.9879,18268.0
2015-06-25 15:15:00,73.67,73.78,73.66,73.75,27489.0,73.0176,73.1266,73.0077,73.0969,27489.0
2015-06-25 15:20:00,73.77,73.79,73.71,73.72,14252.0,73.1167,73.1365,73.0572,73.0672,14252.0
2015-06-25 15:25:00,73.72,73.78,73.71,73.72,16026.0,73.0672,73.1266,73.0572,73.0672,16026.0
2015-06-25 15:30:00,73.69,73.76,73.67,73.67,17275.0,73.0374,73.1068,73.0176,73.0176,17275.0
2015-06-25 15:35:00,73.69,73.72,73.61,73.65,18257.0,73.0374,73.0672,72.9581,72.9978,18257.0
2015-06-25 15:40:00,73.65,73.7,73.63,73.67,19666.0,72.9978,73.0473,72.978,73.0176,19666.0
2015-06-25 15:45:00,73.66,73.71,73.61,73.69,42600.0,73.0077,73.0572,72.9581,73.0374,42600.0
2015-06-25 15:50:00,73.69,73.71,73.62,73.67,71755.0,73.0374,73.0572,72.968,73.0176,71755.0
2015-06-25 15:55:00,73.67,73.69,73.61,73.63,64667.0,73.0176,73.0374,72.9581,72.978,64667.0
2015-06-26 09:30:00,73.75,73.91,73.48,73.64,31653.0,73.0969,73.2555,72.8293,72.9879,31653.0
2015-06-26 09:35:00,73.66,73.66,73.11,73.12,16061.0,73.0077,73.0077,72.4626,72.4725,16061.0
2015-06-26 09:40:00,73.13,73.25,73.04,73.18,49837.0,72.4824,72.6013,72.3932,72.5319,49837.0
2015-06-26 09:45:00,73.17,73.19,72.86,72.93,54055.0,72.522,72.5418,72.2148,72.2842,54055.0
2015-06-26 09:50:00,72.96,73.0,72.95,73.0,34628.0,72.3139,72.3535,72.304,72.3535,34628.0
2015-06-26 09:55:00,73.0,73.43,72.99,73.07,68003.0,72.3535,72.7797,72.3436,72.4229,68003.0
2015-06-26 10:00:00,73.08,73.17,73.06,73.08,13991.0,72.4328,72.522,72.413,72.4328,13991.0
2015-06-26 10:05:00,73.08,73.2,73.06,73.19,13033.0,72.4328,72.5518,72.413,72.5418,13033.0
2015-06-26 10:10:00,73.2,73.2,73.02,73.18,11736.0,72.5518,72.5518,72.3734,72.5319,11736.0
2015-06-26 10:15:00,73.18,73.18,73.02,73.05,10590.0,72.5319,72.5319,72.3734,72.4031,10590.0
2015-06-26 10:20:00,73.08,73.17,73.02,73.06,21738.0,72.4328,72.522,72.3734,72.413,21738.0
2015-06-26 10:25:00,73.05,73.2,73.02,73.08,33359.0,72.4031,72.5518,72.3734,72.4328,33359.0
2015-06-26 10:30:00,73.08,73.09,72.97,72.98,35448.0,72.4328,72.4427,72.3238,72.3337,35448.0
2015-06-26 10:35:00,72.98,73.09,72.97,73.0,19981.0,72.3337,72.4427,72.3238,72.3535,19981.0
2015-06-26 10:40:00,72.99,73.0,72.74,72.78,45858.0,72.3436,72.3535,72.0958,72.1355,45858.0
2015-06-26 10:45:00,72.78,72.78,72.72,72.72,16207.0,72.1355,72.1355,72.076,72.076,16207.0
2015-06-26 10:50:00,72.72,72.79,72.66,72.67,20200.0,72.076,72.1454,72.0165,72.0265,20200.0
2015-06-26 10:55:00,72.67,72.69,72.5,72.59,19994.0,72.0265,72.0463,71.858,71.9472,19994.0
2015-06-26 11:00:00,72.59,72.66,72.57,72.57,11100.0,71.9472,72.0165,71.9273,71.9273,11100.0
2015-06-26 11:05:00,72.57,72.75,72.57,72.75,20738.0,71.9273,72.1057,71.9273,72.1057,20738.0
2015-06-26 11:10:00,72.75,72.78,72.63,72.69,15496.0,72.1057,72.1355,71.9868,72.0463,15496.0
2015-06-26 11:15:00,72.69,72.9,72.69,72.87,22931.0,72.0463,72.2544,72.0463,72.2247,22931.0
2015-06-26 11:20:00,72.86,72.86,72.66,72.76,10945.0,72.2148,72.2148,72.0165,72.1157,10945.0
2015-06-26 11:25:00,72.78,72.85,72.75,72.85,10279.0,72.1355,72.2049,72.1057,72.2049,10279.0
2015-06-26 11:30:00,72.86,72.93,72.72,72.79,28459.0,72.2148,72.2842,72.076,72.1454,28459.0
2015-06-26 11:35:00,72.8,72.8,72.71,72.79,8520.0,72.1553,72.1553,72.0661,72.1454,8520.0
2015-06-26 11:40:00,72.76,72.83,72.49,72.65,33438.0,72.1157,72.185,71.848,72.0066,33438.0
2015-06-26 11:45:00,72.65,72.81,72.64,72.77,21950.0,72.0066,72.1652,71.9967,72.1256,21950.0
2015-06-26 11:50:00,72.78,72.78,72.65,72.66,7440.0,72.1355,72.1355,72.0066,72.0165,7440.0
2015-06-26 11:55:00,72.67,72.77,72.65,72.72,12123.0,72.0265,72.1256,72.0066,72.076,12123.0
2015-06-26 12:00:00,72.72,72.82,72.72,72.76,9180.0,72.076,72.1751,72.076,72.1157,9180.0
2015-06-26 12:05:00,72.75,72.82,72.7,72.8,9265.0,72.1057,72.1751,72.0562,72.1553,9265.0
2015-06-26 12:10:00,72.8,72.88,72.8,72.82,24611.0,72.1553,72.2346,72.1553,72.1751,24611.0
2015-06-26 12:15:00,72.79,72.84,72.76,72.84,7145.0,72.1454,72.1949,72.1157,72.1949,7145.0
2015-06-26 12:20:00,72.85,72.88,72.76,72.76,15550.0,72.2049,72.2346,72.1157,72.1157,15550.0
2015-06-26 12:25:00,72.75,72.84,72.75,72.78,13834.0,72.1057,72.1949,72.1057,72.1355,13834.0
2015-06-26 12:30:00,72.78,72.8,72.67,72.7,8771.0,72.1355,72.1553,72.0265,72.0562,8771.0
2015-06-26 12:35:00,72.69,72.76,72.65,72.65,8524.0,72.0463,72.1157,72.0066,72.0066,8524.0
2015-06-26 12:40:00,72.65,72.65,72.52,72.54,12139.0,72.0066,72.0066,71.8778,71.8976,12139.0
2015-06-26 12:45:00,72.54,72.6,72.48,72.51,13133.0,71.8976,71.9571,71.8381,71.8679,13133.0
2015-06-26 12:50:00,72.5,72.52,72.39,72.39,15039.0,71.858,71.8778,71.7489,71.7489,15039.0
2015-06-26 12:55:00,72.37,72.38,72.26,72.28,21951.0,71.7291,71.739,71.6201,71.6399,21951.0
2015-06-26 13:00:00,72.31,72.44,72.27,72.42,13793.0,71.6696,71.7985,71.63,71.7787,13793.0
2015-06-26 13:05:00,72.43,72.51,72.42,72.47,16531.0,71.7886,71.8679,71.7787,71.8282,16531.0
2015-06-26 13:10:00,72.46,72.47,72.39,72.39,19425.0,71.8183,71.8282,71.7489,71.7489,19425.0
2015-06-26 13:15:00,72.4,72.47,72.33,72.37,12885.0,71.7588,71.8282,71.6895,71.7291,12885.0
2015-06-26 13:20:00,72.35,72.41,72.31,72.41,20104.0,71.7093,71.7688,71.6696,71.7688,20104.0
2015-06-26 13:25:00,72.41,72.47,72.36,72.45,35027.0,71.7688,71.8282,71.7192,71.8084,35027.0
2015-06-26 13:30:00,72.4,72.44,72.39,72.43,8730.0,71.7588,71.7985,71.7489,71.7886,8730.0
2015-06-26 13:35:00,72.41,72.42,72.36,72.4,10047.0,71.7688,71.7787,71.7192,71.7588,10047.0
2015-06-26 13:40:00,72.4,72.69,72.4,72.64,17916.0,71.7588,72.0463,71.7588,71.9967,17916.0
2015-06-26 13:45:00,72.65,72.7,72.61,72.62,12164.0,72.0066,72.0562,71.967,71.9769,12164.0
2015-06-26 13:50:00,72.63,72.65,72.54,72.59,15105.0,71.9868,72.0066,71.8976,71.9472,15105.0
2015-06-26 13:55:00,72.59,72.65,72.57,72.65,11548.0,71.9472,72.0066,71.9273,72.0066,11548.0
2015-06-26 14:00:00,72.69,72.76,72.62,72.72,16400.0,72.0463,72.1157,71.9769,72.076,16400.0
2015-06-26 14:05:00,72.73,72.73,72.58,72.6,13721.0,72.0859,72.0859,71.9373,71.9571,13721.0
2015-06-26 14:10:00,72.6,72.67,72.54,72.63,12411.0,71.9571,72.0265,71.8976,71.9868,12411.0
2015-06-26 14:15:00,72.66,72.69,72.56,72.62,11596.0,72.0165,72.0463,71.9174,71.9769,11596.0
2015-06-26 14:20:00,72.62,72.66,72.56,72.58,13700.0,71.9769,72.0165,71.9174,71.9373,13700.0
2015-06-26 14:25:00,72.56,72.61,72.43,72.48,23801.0,71.9174,71.967,71.7886,71.8381,23801.0
2015-06-26 14:30:00,72.5,72.6,72.35,72.58,18211.0,71.858,71.9571,71.7093,71.9373,18211.0
2015-06-26 14:35:00,72.57,72.6,72.49,72.54,16267.0,71.9273,71.9571,71.848,71.8976,16267.0
2015-06-26 14:40:00,72.55,72.62,72.41,72.43,35048.0,71.9075,71.9769,71.7688,71.7886,35048.0
2015-06-26 14:45:00,72.44,72.49,72.36,72.38,28841.0,71.7985,71.848,71.7192,71.739,28841.0
2015-06-26 14:50:00,72.37,72.5,72.37,72.47,27130.0,71.7291,71.858,71.7291,71.8282,27130.0
2015-06-26 14:55:00,72.48,72.5,72.37,72.38,25389.0,71.8381,71.858,71.7291,71.739,25389.0
2015-06-26 15:00:00,72.38,72.54,72.38,72.51,32059.0,71.739,71.8976,71.739,71.8679,32059.0
2015-06-26 15:05:00,72.51,72.62,72.5,72.62,30942.0,71.8679,71.9769,71.858,71.9769,30942.0
2015-06-26 15:10:00,72.64,72.72,72.5,72.5,38279.0,71.9967,72.076,71.858,71.858,38279.0
2015-06-26 15:15:00,72.49,72.56,72.45,72.51,26078.0,71.848,71.9174,71.8084,71.8679,26078.0
2015-06-26 15:20:00,72.49,72.58,72.45,72.53,42701.0,71.848,71.9373,71.8084,71.8877,42701.0
2015-06-26 15:25:00,72.54,72.58,72.37,72.4,94256.0,71.8976,71.9373,71.7291,71.7588,94256.0
2015-06-26 15:30:00,72.4,72.48,72.36,72.47,78876.0,71.7588,71.8381,71.7192,71.8282,78876.0
2015-06-26 15:35:00,72.45,72.47,72.33,72.34,103208.0,71.8084,71.8282,71.6895,71.6994,103208.0
2015-06-26 15:40:00,72.34,72.38,72.2,72.25,124569.0,71.6994,71.739,71.5606,71.6102,124569.0
2015-06-26 15:45:00,72.24,72.36,72.09,72.36,148178.0,71.6003,71.7192,71.4516,71.7192,148178.0
2015-06-26 15:50:00,72.36,72.36,72.31,72.33,127823.0,71.7192,71.7192,71.6696,71.6895,127823.0
2015-06-26 15:55:00,72.33,72.4,72.25,72.35,217480.0,71.6895,71.7588,71.6102,71.7093,217480.0
2015-06-29 09:30:00,71.67,71.71,71.01,71.34,129110.0,71.0353,71.075,70.3812,70.7082,129110.0
2015-06-29 09:35:00,71.38,71.39,71.27,71.39,61811.0,70.7479,70.7578,70.6389,70.7578,61811.0
2015-06-29 09:40:00,71.39,71.8,71.34,71.65,63590.0,70.7578,71.1642,70.7082,71.0155,63590.0
2015-06-29 09:45:00,71.64,71.78,71.64,71.75,47662.0,71.0056,71.1443,71.0056,71.1146,47662.0
2015-06-29 09:50:00,71.75,71.76,71.69,71.69,17645.0,71.1146,71.1245,71.0551,71.0551,17645.0
2015-06-29 09:55:00,71.69,71.73,71.45,71.55,18073.0,71.0551,71.0948,70.8173,70.9164,18073.0
2015-06-29 10:00:00,71.61,71.74,71.48,71.72,15088.0,70.9758,71.1047,70.847,71.0849,15088.0
2015-06-29 10:05:00,71.73,71.84,71.63,71.78,17904.0,71.0948,71.2038,70.9957,71.1443,17904.0
2015-06-29 10:10:00,71.78,71.79,71.66,71.66,14177.0,71.1443,71.1542,71.0254,71.0254,14177.0
2015-06-29 10:15:00,71.67,71.87,71.63,71.67,19490.0,71.0353,71.2335,70.9957,71.0353,19490.0
2015-06-29 10:20:00,71.66,71.73,71.56,71.73,13534.0,71.0254,71.0948,70.9263,71.0948,13534.0
2015-06-29 10:25:00,71.73,71.74,71.47,71.49,21916.0,71.0948,71.1047,70.8371,70.8569,21916.0
2015-06-29 10:30:00,71.47,71.49,71.31,71.39,29979.0,70.8371,70.8569,70.6785,70.7578,29979.0
2015-06-29 10:35:00,71.37,71.51,71.36,71.46,28564.0,70.738,70.8767,70.7281,70.8272,28564.0
2015-06-29 10:40:00,71.45,71.54,71.42,71.44,24683.0,70.8173,70.9065,70.7875,70.8073,24683.0
2015-06-29 10:45:00,71.45,71.51,71.38,71.43,12289.0,70.8173,70.8767,70.7479,70.7974,12289.0
2015-06-29 10:50:00,71.42,71.48,71.39,71.39,9902.0,70.7875,70.847,70.7578,70.7578,9902.0
2015-06-29 10:55:00,71.39,71.4,71.12,71.2,71516.0,70.7578,70.7677,70.4902,70.5695,71516.0
2015-06-29 11:00:00,71.2,71.24,71.1,71.13,25943.0,70.5695,70.6091,70.4704,70.5001,25943.0
2015-06-29 11:05:00,71.1,71.12,71.06,71.06,21935.0,70.4704,70.4902,70.4307,70.4307,21935.0
2015-06-29 11:10:00,71.06,71.16,71.04,71.04,22803.0,70.4307,70.5298,70.4109,70.4109,22803.0
2015-06-29 11:15:00,71.02,71.13,70.95,70.97,26366.0,70.3911,70.5001,70.3217,70.3415,26366.0
2015-06-29 11:20:00,70.95,71.09,70.95,71.01,11397.0,70.3217,70.4604,70.3217,70.3812,11397.0
2015-06-29 11:25:00,70.98,71.05,70.94,70.94,19041.0,70.3514,70.4208,70.3118,70.3118,19041.0
2015-06-29 11:30:00,70.98,70.99,70.86,70.87,25260.0,70.3514,70.3613,70.2325,70.2424,25260.0
2015-06-29 11:35:00,70.89,70.89,70.75,70.77,26523.0,70.2622,70.2622,70.1235,70.1433,26523.0
2015-06-29 11:40:00,70.77,70.91,70.76,70.88,22019.0,70.1433,70.282,70.1334,70.2523,22019.0
2015-06-29 11:45:00,70.88,70.88,70.76,70.83,32767.0,70.2523,70.2523,70.1334,70.2027,32767.0
2015-06-29 11:50:00,70.83,70.9,70.82,70.85,14187.0,70.2027,70.2721,70.1928,70.2226,14187.0
2015-06-29 11:55:00,70.85,70.93,70.79,70.93,14972.0,70.2226,70.3019,70.1631,70.3019,14972.0
2015-06-29 12:00:00,70.93,70.96,70.82,70.93,24898.0,70.3019,70.3316,70.1928,70.3019,24898.0
2015-06-29 12:05:00,70.95,71.0,70.86,71.0,17455.0,70.3217,70.3712,70.2325,70.3712,17455.0
2015-06-29 12:10:00,71.01,71.1,70.9,70.9,21934.0,70.3812,70.4704,70.2721,70.2721,21934.0
2015-06-29 12:15:00,70.9,70.91,70.81,70.85,20578.0,70.2721,70.282,70.1829,70.2226,20578.0
2015-06-29 12:20:00,70.89,70.95,70.85,70.85,14592.0,70.2622,70.3217,70.2226,70.2226,14592.0
2015-06-29 12:25:00,70.83,70.9,70.83,70.87,8516.0,70.2027,70.2721,70.2027,70.2424,8516.0
2015-06-29 12:30:00,70.86,70.94,70.83,70.86,14437.0,70.2325,70.3118,70.2027,70.2325,14437.0
2015-06-29 12:35:00,70.85,70.89,70.83,70.85,13206.0,70.2226,70.2622,70.2027,70.2226,13206.0
2015-06-29 12:40:00,70.84,70.89,70.83,70.85,11594.0,70.2127,70.2622,70.2027,70.2226,11594.0
2015-06-29 12:45:00,70.85,70.87,70.83,70.84,20560.0,70.2226,70.2424,70.2027,70.2127,20560.0
2015-06-29 12:50:00,70.84,70.86,70.81,70.82,14753.0,70.2127,70.2325,70.1829,70.1928,14753.0
2015-06-29 12:55:00,70.82,70.86,70.78,70.86,19240.0,70.1928,70.2325,70.1532,70.2325,19240.0
2015-06-29 13:00:00,70.85,70.86,70.7,70.73,18527.0,70.2226,70.2325,70.0739,70.1036,18527.0
2015-06-29 13:05:00,70.71,70.77,70.65,70.71,44436.0,70.0838,70.1433,70.0243,70.0838,44436.0
2015-06-29 13:10:00,70.71,70.71,70.61,70.66,15039.0,70.0838,70.0838,69.9847,70.0343,15039.0
2015-06-29 13:15:00,70.66,70.69,70.62,70.66,16100.0,70.0343,70.064,69.9946,70.0343,16100.0
2015-06-29 13:20:00,70.66,70.73,70.64,70.72,11575.0,70.0343,70.1036,70.0144,70.0937,11575.0
2015-06-29 13:25:00,70.72,70.74,70.7,70.73,13903.0,70.0937,70.1135,70.0739,70.1036,13903.0
2015-06-29 13:30:00,70.73,70.82,70.73,70.82,9105.0,70.1036,70.1928,70.1036,70.1928,9105.0
2015-06-29 13:35:00,70.83,70.85,70.69,70.73,11023.0,70.2027,70.2226,70.064,70.1036,11023.0
2015-06-29 13:40:00,70.73,70.73,70.65,70.7,12950.0,70.1036,70.1036,70.0243,70.0739,12950.0
2015-06-29 13:45:00,70.69,70.77,70.69,70.74,7545.0,70.064,70.1433,70.064,70.1135,7545.0
2015-06-29 13:50:00,70.73,70.73,70.65,70.7,13487.0,70.1036,70.1036,70.0243,70.0739,13487.0
2015-06-29 13:55:00,70.68,70.71,70.61,70.68,15251.0,70.0541,70.0838,69.9847,70.0541,15251.0
2015-06-29 14:00:00,70.67,70.71,70.66,70.68,13586.0,70.0442,70.0838,70.0343,70.0541,13586.0
2015-06-29 14:05:00,70.66,70.68,70.62,70.63,20323.0,70.0343,70.0541,69.9946,70.0045,20323.0
2015-06-29 14:10:00,70.62,70.63,70.47,70.49,38085.0,69.9946,70.0045,69.8459,69.8658,38085.0
2015-06-29 14:15:00,70.48,70.6,70.48,70.57,7276.0,69.8558,69.9748,69.8558,69.9451,7276.0
2015-06-29 14:20:00,70.57,70.59,70.48,70.52,16198.0,69.9451,69.9649,69.8558,69.8955,16198.0
2015-06-29 14:25:00,70.55,70.56,70.47,70.48,13956.0,69.9252,69.9351,69.8459,69.8558,13956.0
2015-06-29 14:30:00,70.48,70.49,70.38,70.41,18214.0,69.8558,69.8658,69.7567,69.7865,18214.0
2015-06-29 14:35:00,70.4,70.4,70.28,70.35,48371.0,69.7766,69.7766,69.6576,69.727,48371.0
2015-06-29 14:40:00,70.36,70.5,70.29,70.5,41011.0,69.7369,69.8757,69.6675,69.8757,41011.0
2015-06-29 14:45:00,70.49,70.66,70.48,70.65,45443.0,69.8658,70.0343,69.8558,70.0243,45443.0
2015-06-29 14:50:00,70.66,70.68,70.46,70.51,17869.0,70.0343,70.0541,69.836,69.8856,17869.0
2015-06-29 14:55:00,70.49,70.5,70.31,70.34,29110.0,69.8658,69.8757,69.6874,69.7171,29110.0
2015-06-29 15:00:00,70.32,70.41,70.29,70.3,27536.0,69.6973,69.7865,69.6675,69.6774,27536.0
2015-06-29 15:05:00,70.28,70.36,70.22,70.25,16707.0,69.6576,69.7369,69.5981,69.6279,16707.0
2015-06-29 15:10:00,70.27,70.38,70.26,70.27,25663.0,69.6477,69.7567,69.6378,69.6477,25663.0
2015-06-29 15:15:00,70.27,70.33,70.21,70.29,24929.0,69.6477,69.7072,69.5882,69.6675,24929.0
2015-06-29 15:20:00,70.3,70.39,70.27,70.38,23534.0,69.6774,69.7666,69.6477,69.7567,23534.0
2015-06-29 15:25:00,70.37,70.37,70.21,70.21,21191.0,69.7468,69.7468,69.5882,69.5882,21191.0
2015-06-29 15:30:00,70.2,70.3,70.15,70.22,44766.0,69.5783,69.6774,69.5288,69.5981,44766.0
2015-06-29 15:35:00,70.21,70.23,70.09,70.16,43723.0,69.5882,69.6081,69.4693,69.5387,43723.0
2015-06-29 15:40:00,70.16,70.17,70.03,70.1,51873.0,69.5387,69.5486,69.4098,69.4792,51873.0
2015-06-29 15:45:00,70.09,70.14,69.93,70.14,91560.0,69.4693,69.5189,69.3107,69.5189,91560.0
2015-06-29 15:50:00,70.13,70.2,70.08,70.11,64007.0,69.5089,69.5783,69.4594,69.4891,64007.0
2015-06-29 15:55:00,70.09,70.12,69.98,70.01,154680.0,69.4693,69.499,69.3603,69.39,154680.0
2015-06-30 09:30:00,70.68,70.78,70.31,70.36,83427.0,70.0541,70.1532,69.6874,69.7369,83427.0
2015-06-30 09:35:00,70.39,70.54,70.39,70.52,95012.0,69.7666,69.9153,69.7666,69.8955,95012.0
2015-06-30 09:40:00,70.53,70.56,70.2,70.28,89420.0,69.9054,69.9351,69.5783,69.6576,89420.0
2015-06-30 09:45:00,70.25,70.34,69.84,69.86,83896.0,69.6279,69.7171,69.2215,69.2413,83896.0
2015-06-30 09:50:00,69.86,70.18,69.86,69.98,34792.0,69.2413,69.5585,69.2413,69.3603,34792.0
2015-06-30 09:55:00,69.93,69.99,69.76,69.81,64488.0,69.3107,69.3702,69.1422,69.1918,64488.0
2015-06-30 10:00:00,69.81,70.12,69.78,70.03,61097.0,69.1918,69.499,69.162,69.4098,61097.0
2015-06-30 10:05:00,70.02,70.08,69.8,69.83,41081.0,69.3999,69.4594,69.1819,69.2116,41081.0
2015-06-30 10:10:00,69.83,69.86,69.52,69.58,57887.0,69.2116,69.2413,68.9043,68.9638,57887.0
2015-06-30 10:15:00,69.56,69.57,69.37,69.47,62190.0,68.944,68.9539,68.7557,68.8548,62190.0
2015-06-30 10:20:00,69.47,69.61,69.36,69.45,37333.0,68.8548,68.9936,68.7458,68.835,37333.0
2015-06-30 10:25:00,69.42,69.5,69.37,69.47,52295.0,68.8052,68.8845,68.7557,68.8548,52295.0
2015-06-30 10:30:00,69.45,69.54,69.42,69.46,35305.0,68.835,68.9242,68.8052,68.8449,35305.0
2015-06-30 10:35:00,69.45,69.47,69.31,69.39,27461.0,68.835,68.8548,68.6962,68.7755,27461.0
2015-06-30 10:40:00,69.38,69.38,69.27,69.29,36798.0,68.7656,68.7656,68.6566,68.6764,36798.0
2015-06-30 10:45:00,69.28,69.35,69.13,69.19,76160.0,68.6665,68.7359,68.5178,68.5773,76160.0
2015-06-30 10:50:00,69.19,69.21,69.11,69.18,37745.0,68.5773,68.5971,68.498,68.5674,37745.0
2015-06-30 10:55:00,69.17,69.42,69.13,69.34,27915.0,68.5574,68.8052,68.5178,68.7259,27915.0
2015-06-30 11:00:00,69.34,69.38,69.29,69.34,24630.0,68.7259,68.7656,68.6764,68.7259,24630.0
2015-06-30 11:05:00,69.34,69.42,69.28,69.31,41678.0,68.7259,68.8052,68.6665,68.6962,41678.0
2015-06-30 11:10:00,69.34,69.48,69.32,69.48,30710.0,68.7259,68.8647,68.7061,68.8647,30710.0
2015-06-30 11:15:00,69.47,69.64,69.47,69.55,19880.0,68.8548,69.0233,68.8548,68.9341,19880.0
2015-06-30 11:20:00,69.54,69.67,69.5,69.63,27471.0,68.9242,69.053,68.8845,69.0134,27471.0
2015-06-30 11:25:00,69.65,69.72,69.52,69.52,38993.0,69.0332,69.1026,68.9043,68.9043,38993.0
2015-06-30 11:30:00,69.54,69.61,69.45,69.49,34375.0,68.9242,68.9936,68.835,68.8746,34375.0
2015-06-30 11:35:00,69.49,69.6,69.46,69.58,16358.0,68.8746,68.9836,68.8449,68.9638,16358.0
2015-06-30 11:40:00,69.6,69.67,69.58,69.63,20829.0,68.9836,69.053,68.9638,69.0134,20829.0
2015-06-30 11:45:00,69.63,69.66,69.58,69.66,23613.0,69.0134,69.0431,68.9638,69.0431,23613.0
2015-06-30 11:50:00,69.66,69.66,69.52,69.55,22612.0,69.0431,69.0431,68.9043,68.9341,22612.0
2015-06-30 11:55:00,69.54,69.59,69.5,69.55,18163.0,68.9242,68.9737,68.8845,68.9341,18163.0
2015-06-30 12:00:00,69.55,69.62,69.51,69.59,30053.0,68.9341,69.0035,68.8944,68.9737,30053.0
2015-06-30 12:05:00,69.59,69.69,69.57,69.69,18826.0,68.9737,69.0728,68.9539,69.0728,18826.0
2015-06-30 12:10:00,69.7,69.73,69.65,69.67,10160.0,69.0828,69.1125,69.0332,69.053,10160.0
2015-06-30 12:15:00,69.65,69.72,69.62,69.71,22202.0,69.0332,69.1026,69.0035,69.0927,22202.0
2015-06-30 12:20:00,69.71,69.72,69.53,69.6,17675.0,69.0927,69.1026,68.9143,68.9836,17675.0
2015-06-30 12:25:00,69.62,69.67,69.43,69.48,22399.0,69.0035,69.053,68.8151,68.8647,22399.0
2015-06-30 12:30:00,69.49,69.58,69.39,69.44,21110.0,68.8746,68.9638,68.7755,68.8251,21110.0
2015-06-30 12:35:00,69.41,69.5,69.4,69.44,13407.0,68.7953,68.8845,68.7854,68.8251,13407.0
2015-06-30 12:40:00,69.44,69.49,69.42,69.45,14943.0,68.8251,68.8746,68.8052,68.835,14943.0
2015-06-30 12:45:00,69.44,69.51,69.38,69.45,21069.0,68.8251,68.8944,68.7656,68.835,21069.0
2015-06-30 12:50:00,69.45,69.5,69.41,69.43,19762.0,68.835,68.8845,68.7953,68.8151,19762.0
2015-06-30 12:55:00,69.46,69.57,69.45,69.57,9105.0,68.8449,68.9539,68.835,68.9539,9105.0
2015-06-30 13:00:00,69.56,69.64,69.51,69.63,20200.0,68.944,69.0233,68.8944,69.0134,20200.0
2015-06-30 13:05:00,69.6,69.61,69.49,69.52,12487.0,68.9836,68.9936,68.8746,68.9043,12487.0
2015-06-30 13:10:00,69.53,69.6,69.52,69.58,10275.0,68.9143,68.9836,68.9043,68.9638,10275.0
2015-06-30 13:15:00,69.59,69.6,69.5,69.58,11290.0,68.9737,68.9836,68.8845,68.9638,11290.0
2015-06-30 13:20:00,69.59,69.6,69.48,69.53,7458.0,68.9737,68.9836,68.8647,68.9143,7458.0
2015-06-30 13:25:00,69.51,69.64,69.46,69.58,25477.0,68.8944,69.0233,68.8449,68.9638,25477.0
2015-06-30 13:30:00,69.59,69.75,69.56,69.75,20743.0,68.9737,69.1323,68.944,69.1323,20743.0
2015-06-30 13:35:00,69.74,69.8,69.72,69.79,19566.0,69.1224,69.1819,69.1026,69.172,19566.0
2015-06-30 13:40:00,69.81,69.86,69.77,69.79,24463.0,69.1918,69.2413,69.1521,69.172,24463.0
2015-06-30 13:45:00,69.81,69.88,69.78,69.85,40748.0,69.1918,69.2612,69.162,69.2314,40748.0
2015-06-30 13:50:00,69.83,70.0,69.83,69.95,20010.0,69.2116,69.3801,69.2116,69.3305,20010.0
2015-06-30 13:55:00,69.97,69.99,69.89,69.91,30256.0,69.3504,69.3702,69.2711,69.2909,30256.0
2015-06-30 14:00:00,69.9,69.95,69.89,69.93,12895.0,69.281,69.3305,69.2711,69.3107,12895.0
2015-06-30 14:05:00,69.92,70.22,69.89,70.15,43232.0,69.3008,69.5981,69.2711,69.5288,43232.0
2015-06-30 14:10:00,70.15,70.17,70.04,70.05,31049.0,69.5288,69.5486,69.4197,69.4297,31049.0
2015-06-30 14:15:00,70.09,70.1,70.06,70.08,21620.0,69.4693,69.4792,69.4396,69.4594,21620.0
2015-06-30 14:20:00,70.08,70.14,70.06,70.06,19447.0,69.4594,69.5189,69.4396,69.4396,19447.0
2015-06-30 14:25:00,70.05,70.07,69.86,69.88,20929.0,69.4297,69.4495,69.2413,69.2612,20929.0
2015-06-30 14:30:00,69.89,69.92,69.82,69.85,18659.0,69.2711,69.3008,69.2017,69.2314,18659.0
2015-06-30 14:35:00,69.87,69.95,69.86,69.89,13045.0,69.2512,69.3305,69.2413,69.2711,13045.0
2015-06-30 14:40:00,69.88,69.89,69.8,69.86,30335.0,69.2612,69.2711,69.1819,69.2413,30335.0
2015-06-30 14:45:00,69.86,69.88,69.75,69.87,22156.0,69.2413,69.2612,69.1323,69.2512,22156.0
2015-06-30 14:50:00,69.87,69.88,69.73,69.76,24372.0,69.2512,69.2612,69.1125,69.1422,24372.0
2015-06-30 14:55:00,69.76,69.81,69.66,69.68,24729.0,69.1422,69.1918,69.0431,69.0629,24729.0
2015-06-30 15:00:00,69.68,69.79,69.66,69.73,29406.0,69.0629,69.172,69.0431,69.1125,29406.0
2015-06-30 15:05:00,69.73,69.86,69.69,69.72,31724.0,69.1125,69.2413,69.0728,69.1026,31724.0
2015-06-30 15:10:00,69.72,69.78,69.62,69.67,31092.0,69.1026,69.162,69.0035,69.053,31092.0
2015-06-30 15:15:00,69.66,69.74,69.59,69.62,36182.0,69.0431,69.1224,68.9737,69.0035,36182.0
2015-06-30 15:20:00,69.62,69.65,69.45,69.46,55706.0,69.0035,69.0332,68.835,68.8449,55706.0
2015-06-30 15:25:00,69.46,69.53,69.44,69.5,46543.0,68.8449,68.9143,68.8251,68.8845,46543.0
2015-06-30 15:30:00,69.49,69.55,69.47,69.55,78158.0,68.8746,68.9341,68.8548,68.9341,78158.0
2015-06-30 15:35:00,69.56,69.66,69.56,69.61,46974.0,68.944,69.0431,68.944,68.9936,46974.0
2015-06-30 15:40:00,69.62,69.62,69.49,69.58,49292.0,69.0035,69.0035,68.8746,68.9638,49292.0
2015-06-30 15:45:00,69.58,69.76,69.55,69.76,85532.0,68.9638,69.1422,68.9341,69.1422,85532.0
2015-06-30 15:50:00,69.74,69.84,69.7,69.84,94684.0,69.1224,69.2215,69.0828,69.2215,94684.0
2015-06-30 15:55:00,69.84,69.84,69.62,69.64,157494.0,69.2215,69.2215,69.0035,69.0233,157494.0
2015-07-01 09:30:00,70.58,70.74,70.3,70.3,91862.0,69.955,70.1135,69.6774,69.6774,91862.0
2015-07-01 09:35:00,70.34,70.54,70.27,70.4,39010.0,69.7171,69.9153,69.6477,69.7766,39010.0
2015-07-01 09:40:00,70.4,70.56,70.25,70.4,35391.0,69.7766,69.9351,69.6279,69.7766,35391.0
2015-07-01 09:45:00,70.39,70.42,70.15,70.3,48836.0,69.7666,69.7964,69.5288,69.6774,48836.0
2015-07-01 09:50:00,70.26,70.36,70.26,70.28,21849.0,69.6378,69.7369,69.6378,69.6576,21849.0
2015-07-01 09:55:00,70.31,70.75,70.31,70.69,75212.0,69.6874,70.1235,69.6874,70.064,75212.0
2015-07-01 10:00:00,70.7,70.97,70.69,70.96,65840.0,70.0739,70.3415,70.064,70.3316,65840.0
2015-07-01 10:05:00,70.95,70.96,70.85,70.95,39589.0,70.3217,70.3316,70.2226,70.3217,39589.0
2015-07-01 10:10:00,70.94,70.98,70.57,70.85,31583.0,70.3118,70.3514,69.9451,70.2226,31583.0
2015-07-01 10:15:00,70.84,71.04,70.83,70.9,57763.0,70.2127,70.4109,70.2027,70.2721,57763.0
2015-07-01 10:20:00,70.9,71.0,70.8,71.0,31037.0,70.2721,70.3712,70.173,70.3712,31037.0
2015-07-01 10:25:00,70.99,71.04,70.92,70.94,39503.0,70.3613,70.4109,70.292,70.3118,39503.0
2015-07-01 10:30:00,70.95,70.98,70.55,70.57,63732.0,70.3217,70.3514,69.9252,69.9451,63732.0
2015-07-01 10:35:00,70.61,70.74,70.55,70.6,30368.0,69.9847,70.1135,69.9252,69.9748,30368.0
2015-07-01 10:40:00,70.62,70.77,70.62,70.76,12765.0,69.9946,70.1433,69.9946,70.1334,12765.0
2015-07-01 10:45:00,70.79,70.79,70.48,70.49,39984.0,70.1631,70.1631,69.8558,69.8658,39984.0
2015-07-01 10:50:00,70.48,70.6,70.41,70.6,13223.0,69.8558,69.9748,69.7865,69.9748,13223.0
2015-07-01 10:55:00,70.61,70.73,70.58,70.69,20221.0,69.9847,70.1036,69.955,70.064,20221.0
2015-07-01 11:00:00,70.69,70.7,70.53,70.59,15242.0,70.064,70.0739,69.9054,69.9649,15242.0
2015-07-01 11:05:00,70.57,70.62,70.57,70.59,11446.0,69.9451,69.9946,69.9451,69.9649,11446.0
2015-07-01 11:10:00,70.57,70.71,70.57,70.69,20424.0,69.9451,70.0838,69.9451,70.064,20424.0
2015-07-01 11:15:00,70.7,70.77,70.65,70.65,17896.0,70.0739,70.1433,70.0243,70.0243,17896.0
2015-07-01 11:20:00,70.65,70.76,70.63,70.74,19318.0,70.0243,70.1334,70.0045,70.1135,19318.0
2015-07-01 11:25:00,70.75,70.88,70.73,70.85,33787.0,70.1235,70.2523,70.1036,70.2226,33787.0
2015-07-01 11:30:00,70.84,70.95,70.84,70.91,40660.0,70.2127,70.3217,70.2127,70.282,40660.0
2015-07-01 11:35:00,70.94,70.95,70.85,70.87,27840.0,70.3118,70.3217,70.2226,70.2424,27840.0
2015-07-01 11:40:00,70.86,70.9,70.8,70.81,36831.0,70.2325,70.2721,70.173,70.1829,36831.0
2015-07-01 11:45:00,70.81,70.85,70.78,70.81,23901.0,70.1829,70.2226,70.1532,70.1829,23901.0
2015-07-01 11:50:00,70.81,70.83,70.67,70.7,29408.0,70.1829,70.2027,70.0442,70.0739,29408.0
2015-07-01 11:55:00,70.69,70.76,70.67,70.71,15241.0,70.064,70.1334,70.0442,70.0838,15241.0
2015-07-01 12:00:00,70.69,70.69,70.6,70.6,12337.0,70.064,70.064,69.9748,69.9748,12337.0
2015-07-01 12:05:00,70.61,70.84,70.6,70.79,74887.0,69.9847,70.2127,69.9748,70.1631,74887.0
2015-07-01 12:10:00,70.75,70.79,70.67,70.7,13984.0,70.1235,70.1631,70.0442,70.0739,13984.0
2015-07-01 12:15:00,70.71,70.83,70.67,70.72,32058.0,70.0838,70.2027,70.0442,70.0937,32058.0
2015-07-01 12:20:00,70.71,70.74,70.6,70.65,19149.0,70.0838,70.1135,69.9748,70.0243,19149.0
2015-07-01 12:25:00,70.62,70.75,70.62,70.69,20191.0,69.9946,70.1235,69.9946,70.064,20191.0
2015-07-01 12:30:00,70.69,70.78,70.66,70.78,18410.0,70.064,70.1532,70.0343,70.1532,18410.0
2015-07-01 12:35:00,70.76,70.81,70.71,70.74,21133.0,70.1334,70.1829,70.0838,70.1135,21133.0
2015-07-01 12:40:00,70.74,70.81,70.59,70.62,32506.0,70.1135,70.1829,69.9649,69.9946,32506.0
2015-07-01 12:45:00,70.63,70.71,70.56,70.6,17965.0,70.0045,70.0838,69.9351,69.9748,17965.0
2015-07-01 12:50:00,70.56,70.71,70.56,70.63,21524.0,69.9351,70.0838,69.9351,70.0045,21524.0
2015-07-01 12:55:00,70.61,70.61,70.51,70.53,18423.0,69.9847,69.9847,69.8856,69.9054,18423.0
2015-07-01 13:00:00,70.53,70.6,70.49,70.6,36019.0,69.9054,69.9748,69.8658,69.9748,36019.0
2015-07-01 13:05:00,70.58,70.65,70.58,70.61,78506.0,69.955,70.0243,69.955,69.9847,78506.0
2015-07-01 13:10:00,70.61,70.63,70.53,70.57,33786.0,69.9847,70.0045,69.9054,69.9451,33786.0
2015-07-01 13:15:00,70.56,70.7,70.56,70.61,29350.0,69.9351,70.0739,69.9351,69.9847,29350.0
2015-07-01 13:20:00,70.6,70.71,70.57,70.66,17577.0,69.9748,70.0838,69.9451,70.0343,17577.0
2015-07-01 13:25:00,70.65,70.66,70.57,70.57,9634.0,70.0243,70.0343,69.9451,69.9451,9634.0
2015-07-01 13:30:00,70.56,70.69,70.56,70.68,19938.0,69.9351,70.064,69.9351,70.0541,19938.0
2015-07-01 13:35:00,70.66,70.69,70.6,70.61,13827.0,70.0343,70.064,69.9748,69.9847,13827.0
2015-07-01 13:40:00,70.6,70.68,70.6,70.68,25578.0,69.9748,70.0541,69.9748,70.0541,25578.0
2015-07-01 13:45:00,70.65,70.74,70.64,70.69,19857.0,70.0243,70.1135,70.0144,70.064,19857.0
2015-07-01 13:50:00,70.71,70.73,70.63,70.63,13931.0,70.0838,70.1036,70.0045,70.0045,13931.0
2015-07-01 13:55:00,70.63,70.68,70.53,70.54,21030.0,70.0045,70.0541,69.9054,69.9153,21030.0
2015-07-01 14:00:00,70.55,70.61,70.38,70.45,30475.0,69.9252,69.9847,69.7567,69.8261,30475.0
2015-07-01 14:05:00,70.45,70.54,70.44,70.5,50989.0,69.8261,69.9153,69.8162,69.8757,50989.0
2015-07-01 14:10:00,70.5,70.53,70.41,70.51,18058.0,69.8757,69.9054,69.7865,69.8856,18058.0
2015-07-01 14:15:00,70.5,70.56,70.47,70.56,21724.0,69.8757,69.9351,69.8459,69.9351,21724.0
2015-07-01 14:20:00,70.56,70.59,70.52,70.52,20855.0,69.9351,69.9649,69.8955,69.8955,20855.0
2015-07-01 14:25:00,70.52,70.6,70.51,70.6,29198.0,69.8955,69.9748,69.8856,69.9748,29198.0
2015-07-01 14:30:00,70.59,70.65,70.53,70.58,32338.0,69.9649,70.0243,69.9054,69.955,32338.0
2015-07-01 14:35:00,70.59,70.59,70.5,70.51,23139.0,69.9649,69.9649,69.8757,69.8856,23139.0
2015-07-01 14:40:00,70.5,70.53,70.49,70.51,15274.0,69.8757,69.9054,69.8658,69.8856,15274.0
2015-07-01 14:45:00,70.51,70.59,70.46,70.56,41513.0,69.8856,69.9649,69.836,69.9351,41513.0
2015-07-01 14:50:00,70.57,70.58,70.52,70.56,15181.0,69.9451,69.955,69.8955,69.9351,15181.0
2015-07-01 14:55:00,70.56,70.56,70.48,70.48,26851.0,69.9351,69.9351,69.8558,69.8558,26851.0
2015-07-01 15:00:00,70.49,70.56,70.48,70.56,31806.0,69.8658,69.9351,69.8558,69.9351,31806.0
2015-07-01 15:05:00,70.55,70.63,70.49,70.51,27497.0,69.9252,70.0045,69.8658,69.8856,27497.0
2015-07-01 15:10:00,70.51,70.56,70.5,70.52,24980.0,69.8856,69.9351,69.8757,69.8955,24980.0
2015-07-01 15:15:00,70.52,70.53,70.45,70.48,35563.0,69.8955,69.9054,69.8261,69.8558,35563.0
2015-07-01 15:20:00,70.5,70.63,70.47,70.62,28724.0,69.8757,70.0045,69.8459,69.9946,28724.0
2015-07-01 15:25:00,70.62,70.64,70.53,70.61,42661.0,69.9946,70.0144,69.9054,69.9847,42661.0
2015-07-01 15:30:00,70.62,70.65,70.51,70.54,30639.0,69.9946,70.0243,69.8856,69.9153,30639.0
2015-07-01 15:35:00,70.54,70.54,70.44,70.48,32136.0,69.9153,69.9153,69.8162,69.8558,32136.0
2015-07-01 15:40:00,70.48,70.54,70.41,70.53,37992.0,69.8558,69.9153,69.7865,69.9054,37992.0
2015-07-01 15:45:00,70.5,70.53,70.45,70.53,50389.0,69.8757,69.9054,69.8261,69.9054,50389.0
2015-07-01 15:50:00,70.53,70.54,70.45,70.48,66235.0,69.9054,69.9153,69.8261,69.8558,66235.0
2015-07-01 15:55:00,70.48,70.57,70.48,70.53,125943.0,69.8558,69.9451,69.8558,69.9054,125943.0
2015-07-02 09:30:00,70.92,71.05,70.79,70.88,34779.0,70.292,70.4208,70.1631,70.2523,34779.0
2015-07-02 09:35:00,70.91,70.91,70.65,70.82,10015.0,70.282,70.282,70.0243,70.1928,10015.0
2015-07-02 09:40:00,70.72,70.78,70.55,70.55,16733.0,70.0937,70.1532,69.9252,69.9252,16733.0
2015-07-02 09:45:00,70.58,70.75,70.51,70.64,15736.0,69.955,70.1235,69.8856,70.0144,15736.0
2015-07-02 09:50:00,70.62,70.67,70.51,70.63,22676.0,69.9946,70.0442,69.8856,70.0045,22676.0
2015-07-02 09:55:00,70.66,70.67,70.39,70.39,14558.0,70.0343,70.0442,69.7666,69.7666,14558.0
2015-07-02 10:00:00,70.42,70.52,70.23,70.42,29301.0,69.7964,69.8955,69.6081,69.7964,29301.0
2015-07-02 10:05:00,70.4,70.44,70.27,70.32,11444.0,69.7766,69.8162,69.6477,69.6973,11444.0
2015-07-02 10:10:00,70.36,70.38,70.33,70.33,3827.0,69.7369,69.7567,69.7072,69.7072,3827.0
2015-07-02 10:15:00,70.34,70.4,70.27,70.29,4232.0,69.7171,69.7766,69.6477,69.6675,4232.0
2015-07-02 10:20:00,70.26,70.33,70.26,70.29,6542.0,69.6378,69.7072,69.6378,69.6675,6542.0
2015-07-02 10:25:00,70.27,70.41,70.27,70.37,4732.0,69.6477,69.7865,69.6477,69.7468,4732.0
2015-07-02 10:30:00,70.37,70.38,70.29,70.3,6956.0,69.7468,69.7567,69.6675,69.6774,6956.0
2015-07-02 10:35:00,70.3,70.33,70.16,70.17,21924.0,69.6774,69.7072,69.5387,69.5486,21924.0
2015-07-02 10:40:00,70.21,70.24,70.17,70.2,3758.0,69.5882,69.618,69.5486,69.5783,3758.0
2015-07-02 10:45:00,70.18,70.2,70.14,70.14,4902.0,69.5585,69.5783,69.5189,69.5189,4902.0
2015-07-02 10:50:00,70.17,70.31,70.12,70.26,12339.0,69.5486,69.6874,69.499,69.6378,12339.0
2015-07-02 10:55:00,70.29,70.39,70.26,70.33,8810.0,69.6675,69.7666,69.6378,69.7072,8810.0
2015-07-02 11:00:00,70.31,70.31,70.12,70.15,20622.0,69.6874,69.6874,69.499,69.5288,20622.0
2015-07-02 11:05:00,70.12,70.14,70.02,70.05,13328.0,69.499,69.5189,69.3999,69.4297,13328.0
2015-07-02 11:10:00,70.06,70.06,69.98,70.0,16986.0,69.4396,69.4396,69.3603,69.3801,16986.0
2015-07-02 11:15:00,70.03,70.05,70.0,70.02,10656.0,69.4098,69.4297,69.3801,69.3999,10656.0
2015-07-02 11:20:00,70.02,70.14,70.0,70.14,15611.0,69.3999,69.5189,69.3801,69.5189,15611.0
2015-07-02 11:25:00,70.15,70.23,70.14,70.16,9648.0,69.5288,69.6081,69.5189,69.5387,9648.0
2015-07-02 11:30:00,70.17,70.18,70.08,70.09,6759.0,69.5486,69.5585,69.4594,69.4693,6759.0
2015-07-02 11:35:00,70.1,70.19,70.1,70.16,4100.0,69.4792,69.5684,69.4792,69.5387,4100.0
2015-07-02 11:40:00,70.15,70.18,70.13,70.17,4225.0,69.5288,69.5585,69.5089,69.5486,4225.0
2015-07-02 11:45:00,70.17,70.29,70.17,70.26,6994.0,69.5486,69.6675,69.5486,69.6378,6994.0
2015-07-02 11:50:00,70.25,70.27,70.19,70.25,4434.0,69.6279,69.6477,69.5684,69.6279,4434.0
2015-07-02 11:55:00,70.24,70.24,70.12,70.21,9568.0,69.618,69.618,69.499,69.5882,9568.0
2015-07-02 12:00:00,70.22,70.25,70.14,70.22,11755.0,69.5981,69.6279,69.5189,69.5981,11755.0
2015-07-02 12:05:00,70.21,70.25,70.19,70.2,10938.0,69.5882,69.6279,69.5684,69.5783,10938.0
2015-07-02 12:10:00,70.2,70.25,70.19,70.2,10667.0,69.5783,69.6279,69.5684,69.5783,10667.0
2015-07-02 12:15:00,70.21,70.22,70.19,70.21,15800.0,69.5882,69.5981,69.5684,69.5882,15800.0
2015-07-02 12:20:00,70.2,70.22,70.18,70.19,38043.0,69.5783,69.5981,69.5585,69.5684,38043.0
2015-07-02 12:25:00,70.16,70.16,70.06,70.09,7500.0,69.5387,69.5387,69.4396,69.4693,7500.0
2015-07-02 12:30:00,70.09,70.13,70.04,70.07,3719.0,69.4693,69.5089,69.4197,69.4495,3719.0
2015-07-02 12:35:00,70.08,70.11,70.04,70.06,4300.0,69.4594,69.4891,69.4197,69.4396,4300.0
2015-07-02 12:40:00,70.07,70.16,70.07,70.1,11723.0,69.4495,69.5387,69.4495,69.4792,11723.0
2015-07-02 12:45:00,70.09,70.17,70.08,70.17,4035.0,69.4693,69.5486,69.4594,69.5486,4035.0
2015-07-02 12:50:00,70.14,70.15,70.07,70.1,4515.0,69.5189,69.5288,69.4495,69.4792,4515.0
2015-07-02 12:55:00,70.12,70.18,70.12,70.16,7277.0,69.499,69.5585,69.499,69.5387,7277.0
2015-07-02 13:00:00,70.18,70.18,70.1,70.14,8603.0,69.5585,69.5585,69.4792,69.5189,8603.0
2015-07-02 13:05:00,70.13,70.2,70.12,70.14,5247.0,69.5089,69.5783,69.499,69.5189,5247.0
2015-07-02 13:10:00,70.17,70.17,70.06,70.06,6447.0,69.5486,69.5486,69.4396,69.4396,6447.0
2015-07-02 13:15:00,70.06,70.1,70.02,70.03,9919.0,69.4396,69.4792,69.3999,69.4098,9919.0
2015-07-02 13:20:00,70.02,70.1,69.99,70.1,10383.0,69.3999,69.4792,69.3702,69.4792,10383.0
2015-07-02 13:25:00,70.06,70.17,70.04,70.17,5974.0,69.4396,69.5486,69.4197,69.5486,5974.0
2015-07-02 13:30:00,70.19,70.24,70.14,70.18,9037.0,69.5684,69.618,69.5189,69.5585,9037.0
2015-07-02 13:35:00,70.16,70.19,70.08,70.1,2550.0,69.5387,69.5684,69.4594,69.4792,2550.0
2015-07-02 13:40:00,70.1,70.21,70.1,70.2,8291.0,69.4792,69.5882,69.4792,69.5783,8291.0
2015-07-02 13:45:00,70.22,70.22,70.19,70.19,6780.0,69.5981,69.5981,69.5684,69.5684,6780.0
2015-07-02 13:50:00,70.19,70.21,70.16,70.2,5620.0,69.5684,69.5882,69.5387,69.5783,5620.0
2015-07-02 13:55:00,70.18,70.18,70.07,70.07,8131.0,69.5585,69.5585,69.4495,69.4495,8131.0
2015-07-02 14:00:00,70.11,70.22,70.1,70.17,29059.0,69.4891,69.5981,69.4792,69.5486,29059.0
2015-07-02 14:05:00,70.17,70.2,70.11,70.2,16348.0,69.5486,69.5783,69.4891,69.5783,16348.0
2015-07-02 14:10:00,70.19,70.19,70.16,70.16,5600.0,69.5684,69.5684,69.5387,69.5387,5600.0
2015-07-02 14:15:00,70.16,70.23,70.12,70.23,8540.0,69.5387,69.6081,69.499,69.6081,8540.0
2015-07-02 14:20:00,70.21,70.31,70.17,70.3,9788.0,69.5882,69.6874,69.5486,69.6774,9788.0
2015-07-02 14:25:00,70.31,70.33,70.25,70.26,10251.0,69.6874,69.7072,69.6279,69.6378,10251.0
2015-07-02 14:30:00,70.27,70.28,70.24,70.27,19864.0,69.6477,69.6576,69.618,69.6477,19864.0
2015-07-02 14:35:00,70.27,70.3,70.22,70.23,11730.0,69.6477,69.6774,69.5981,69.6081,11730.0
2015-07-02 14:40:00,70.23,70.26,70.2,70.24,7220.0,69.6081,69.6378,69.5783,69.618,7220.0
2015-07-02 14:45:00,70.25,70.27,70.22,70.27,6654.0,69.6279,69.6477,69.5981,69.6477,6654.0
2015-07-02 14:50:00,70.26,70.26,70.16,70.18,8807.0,69.6378,69.6378,69.5387,69.5585,8807.0
2015-07-02 14:55:00,70.19,70.55,70.19,70.37,110873.0,69.5684,69.9252,69.5684,69.7468,110873.0
2015-07-02 15:00:00,70.4,70.43,70.36,70.36,15277.0,69.7766,69.8063,69.7369,69.7369,15277.0
2015-07-02 15:05:00,70.38,70.4,70.32,70.34,9158.0,69.7567,69.7766,69.6973,69.7171,9158.0
2015-07-02 15:10:00,70.34,70.4,70.34,70.38,11196.0,69.7171,69.7766,69.7171,69.7567,11196.0
2015-07-02 15:15:00,70.37,70.38,70.32,70.34,13658.0,69.7468,69.7567,69.6973,69.7171,13658.0
2015-07-02 15:20:00,70.34,70.46,70.33,70.46,14632.0,69.7171,69.836,69.7072,69.836,14632.0
2015-07-02 15:25:00,70.46,70.46,70.43,70.44,20455.0,69.836,69.836,69.8063,69.8162,20455.0
2015-07-02 15:30:00,70.45,70.49,70.34,70.42,25800.0,69.8261,69.8658,69.7171,69.7964,25800.0
2015-07-02 15:35:00,70.43,70.43,70.34,70.39,21804.0,69.8063,69.8063,69.7171,69.7666,21804.0
2015-07-02 15:40:00,70.39,70.41,70.35,70.38,22343.0,69.7666,69.7865,69.727,69.7567,22343.0
2015-07-02 15:45:00,70.38,70.42,70.37,70.38,36382.0,69.7567,69.7964,69.7468,69.7567,36382.0
2015-07-02 15:50:00,70.38,70.6,70.37,70.51,151160.0,69.7567,69.9748,69.7468,69.8856,151160.0
2015-07-02 15:55:00,70.51,70.55,70.39,70.39,83026.0,69.8856,69.9252,69.7666,69.7666,83026.0
2015-07-06 09:30:00,69.77,69.79,69.27,69.45,69739.0,69.1521,69.172,68.6566,68.835,69739.0
2015-07-06 09:35:00,69.42,69.62,69.4,69.45,38488.0,68.8052,69.0035,68.7854,68.835,38488.0
2015-07-06 09:40:00,69.45,69.71,69.45,69.47,31789.0,68.835,69.0927,68.835,68.8548,31789.0
2015-07-06 09:45:00,69.48,69.57,69.46,69.5,47653.0,68.8647,68.9539,68.8449,68.8845,47653.0
2015-07-06 09:50:00,69.5,69.51,69.33,69.39,50143.0,68.8845,68.8944,68.716,68.7755,50143.0
2015-07-06 09:55:00,69.4,69.44,69.34,69.37,19067.0,68.7854,68.8251,68.7259,68.7557,19067.0
2015-07-06 10:00:00,69.41,69.47,69.32,69.36,22963.0,68.7953,68.8548,68.7061,68.7458,22963.0
2015-07-06 10:05:00,69.38,69.45,69.32,69.41,23320.0,68.7656,68.835,68.7061,68.7953,23320.0
2015-07-06 10:10:00,69.37,69.53,69.37,69.44,30562.0,68.7557,68.9143,68.7557,68.8251,30562.0
2015-07-06 10:15:00,69.45,69.48,69.36,69.44,21674.0,68.835,68.8647,68.7458,68.8251,21674.0
2015-07-06 10:20:00,69.46,69.48,69.38,69.38,11165.0,68.8449,68.8647,68.7656,68.7656,11165.0
2015-07-06 10:25:00,69.38,69.48,69.38,69.44,9050.0,68.7656,68.8647,68.7656,68.8251,9050.0
2015-07-06 10:30:00,69.45,69.64,69.39,69.64,40507.0,68.835,69.0233,68.7755,69.0233,40507.0
2015-07-06 10:35:00,69.64,69.66,69.56,69.6,31195.0,69.0233,69.0431,68.944,68.9836,31195.0
2015-07-06 10:40:00,69.58,69.63,69.5,69.59,45976.0,68.9638,69.0134,68.8845,68.9737,45976.0
2015-07-06 10:45:00,69.61,69.82,69.59,69.8,38544.0,68.9936,69.2017,68.9737,69.1819,38544.0
2015-07-06 10:50:00,69.8,69.83,69.69,69.74,90011.0,69.1819,69.2116,69.0728,69.1224,90011.0
2015-07-06 10:55:00,69.73,69.75,69.53,69.57,60461.0,69.1125,69.1323,68.9143,68.9539,60461.0
2015-07-06 11:00:00,69.57,69.66,69.54,69.63,16457.0,68.9539,69.0431,68.9242,69.0134,16457.0
2015-07-06 11:05:00,69.61,69.61,69.38,69.42,36771.0,68.9936,68.9936,68.7656,68.8052,36771.0
2015-07-06 11:10:00,69.42,69.46,69.23,69.32,27585.0,68.8052,68.8449,68.6169,68.7061,27585.0
2015-07-06 11:15:00,69.32,69.38,69.3,69.34,21173.0,68.7061,68.7656,68.6863,68.7259,21173.0
2015-07-06 11:20:00,69.31,69.34,69.12,69.12,35686.0,68.6962,68.7259,68.5079,68.5079,35686.0
2015-07-06 11:25:00,69.17,69.21,69.08,69.21,23919.0,68.5574,68.5971,68.4682,68.5971,23919.0
2015-07-06 11:30:00,69.21,69.28,69.11,69.28,41046.0,68.5971,68.6665,68.498,68.6665,41046.0
2015-07-06 11:35:00,69.3,69.45,69.29,69.44,12200.0,68.6863,68.835,68.6764,68.8251,12200.0
2015-07-06 11:40:00,69.45,69.48,69.4,69.47,10999.0,68.835,68.8647,68.7854,68.8548,10999.0
2015-07-06 11:45:00,69.48,69.53,69.45,69.52,38388.0,68.8647,68.9143,68.835,68.9043,38388.0
2015-07-06 11:50:00,69.52,69.54,69.28,69.28,20009.0,68.9043,68.9242,68.6665,68.6665,20009.0
2015-07-06 11:55:00,69.27,69.34,69.24,69.28,17583.0,68.6566,68.7259,68.6268,68.6665,17583.0
2015-07-06 12:00:00,69.3,69.3,69.22,69.23,13503.0,68.6863,68.6863,68.607,68.6169,13503.0
2015-07-06 12:05:00,69.26,69.33,69.14,69.16,32622.0,68.6467,68.716,68.5277,68.5475,32622.0
2015-07-06 12:10:00,69.16,69.17,68.92,69.07,99221.0,68.5475,68.5574,68.3097,68.4583,99221.0
2015-07-06 12:15:00,69.09,69.28,69.08,69.21,26404.0,68.4782,68.6665,68.4682,68.5971,26404.0
2015-07-06 12:20:00,69.19,69.21,69.05,69.13,24587.0,68.5773,68.5971,68.4385,68.5178,24587.0
2015-07-06 12:25:00,69.13,69.19,69.04,69.05,25264.0,68.5178,68.5773,68.4286,68.4385,25264.0
2015-07-06 12:30:00,69.05,69.06,68.98,69.04,21625.0,68.4385,68.4484,68.3691,68.4286,21625.0
2015-07-06 12:35:00,69.04,69.14,68.95,69.14,17426.0,68.4286,68.5277,68.3394,68.5277,17426.0
2015-07-06 12:40:00,69.11,69.18,69.09,69.13,9872.0,68.498,68.5674,68.4782,68.5178,9872.0
2015-07-06 12:45:00,69.13,69.15,69.1,69.15,13427.0,68.5178,68.5376,68.4881,68.5376,13427.0
2015-07-06 12:50:00,69.15,69.15,69.02,69.15,16802.0,68.5376,68.5376,68.4088,68.5376,16802.0
2015-07-06 12:55:00,69.13,69.2,69.13,69.2,13218.0,68.5178,68.5872,68.5178,68.5872,13218.0
2015-07-06 13:00:00,69.2,69.22,69.17,69.18,15349.0,68.5872,68.607,68.5574,68.5674,15349.0
2015-07-06 13:05:00,69.18,69.19,69.12,69.13,16675.0,68.5674,68.5773,68.5079,68.5178,16675.0
2015-07-06 13:10:00,69.13,69.16,69.09,69.13,13155.0,68.5178,68.5475,68.4782,68.5178,13155.0
2015-07-06 13:15:00,69.12,69.12,68.86,68.88,31408.0,68.5079,68.5079,68.2502,68.27,31408.0
2015-07-06 13:20:00,68.89,69.0,68.88,68.95,91202.0,68.2799,68.389,68.27,68.3394,91202.0
2015-07-06 13:25:00,68.94,68.99,68.93,68.97,20516.0,68.3295,68.379,68.3196,68.3592,20516.0
2015-07-06 13:30:00,68.97,68.97,68.82,68.84,21483.0,68.3592,68.3592,68.2105,68.2304,21483.0
2015-07-06 13:35:00,68.83,68.85,68.82,68.85,18599.0,68.2205,68.2403,68.2105,68.2403,18599.0
2015-07-06 13:40:00,68.85,68.91,68.73,68.87,35841.0,68.2403,68.2998,68.1213,68.2601,35841.0
2015-07-06 13:45:00,68.86,68.87,68.73,68.74,23708.0,68.2502,68.2601,68.1213,68.1313,23708.0
2015-07-06 13:50:00,68.75,68.79,68.69,68.7,24885.0,68.1412,68.1808,68.0817,68.0916,24885.0
2015-07-06 13:55:00,68.7,68.85,68.7,68.82,33112.0,68.0916,68.2403,68.0916,68.2105,33112.0
2015-07-06 14:00:00,68.81,68.85,68.68,68.7,34125.0,68.2006,68.2403,68.0718,68.0916,34125.0
2015-07-06 14:05:00,68.68,68.78,68.64,68.78,37374.0,68.0718,68.1709,68.0321,68.1709,37374.0
2015-07-06 14:10:00,68.79,68.91,68.77,68.84,33035.0,68.1808,68.2998,68.161,68.2304,33035.0
2015-07-06 14:15:00,68.81,68.88,68.78,68.83,53421.0,68.2006,68.27,68.1709,68.2205,53421.0
2015-07-06 14:20:00,68.84,68.84,68.77,68.78,22051.0,68.2304,68.2304,68.161,68.1709,22051.0
2015-07-06 14:25:00,68.78,68.79,68.61,68.63,35223.0,68.1709,68.1808,68.0024,68.0222,35223.0
2015-07-06 14:30:00,68.64,68.66,68.57,68.64,40998.0,68.0321,68.052,67.9628,68.0321,40998.0
2015-07-06 14:35:00,68.64,68.69,68.59,68.6,32426.0,68.0321,68.0817,67.9826,67.9925,32426.0
2015-07-06 14:40:00,68.61,68.67,68.55,68.55,30747.0,68.0024,68.0619,67.9429,67.9429,30747.0
2015-07-06 14:45:00,68.55,68.7,68.55,68.66,28816.0,67.9429,68.0916,67.9429,68.052,28816.0
2015-07-06 14:50:00,68.66,68.69,68.58,68.6,28487.0,68.052,68.0817,67.9727,67.9925,28487.0
2015-07-06 14:55:00,68.61,68.66,68.61,68.66,25885.0,68.0024,68.052,68.0024,68.052,25885.0
2015-07-06 15:00:00,68.67,68.68,68.59,68.59,44096.0,68.0619,68.0718,67.9826,67.9826,44096.0
2015-07-06 15:05:00,68.6,68.62,68.56,68.62,32796.0,67.9925,68.0123,67.9529,68.0123,32796.0
2015-07-06 15:10:00,68.62,68.69,68.61,68.67,42546.0,68.0123,68.0817,68.0024,68.0619,42546.0
2015-07-06 15:15:00,68.68,68.79,68.66,68.7,41840.0,68.0718,68.1808,68.052,68.0916,41840.0
2015-07-06 15:20:00,68.71,68.79,68.67,68.69,38189.0,68.1015,68.1808,68.0619,68.0817,38189.0
2015-07-06 15:25:00,68.69,68.75,68.68,68.75,32966.0,68.0817,68.1412,68.0718,68.1412,32966.0
2015-07-06 15:30:00,68.75,68.93,68.71,68.87,66275.0,68.1412,68.3196,68.1015,68.2601,66275.0
2015-07-06 15:35:00,68.87,68.9,68.77,68.82,55424.0,68.2601,68.2898,68.161,68.2105,55424.0
2015-07-06 15:40:00,68.83,68.93,68.78,68.88,98440.0,68.2205,68.3196,68.1709,68.27,98440.0
2015-07-06 15:45:00,68.89,68.94,68.87,68.94,81547.0,68.2799,68.3295,68.2601,68.3295,81547.0
2015-07-06 15:50:00,68.95,69.06,68.95,69.05,129966.0,68.3394,68.4484,68.3394,68.4385,129966.0
2015-07-06 15:55:00,69.04,69.16,69.04,69.15,250868.0,68.4286,68.5475,68.4286,68.5376,250868.0
2015-07-07 09:30:00,70.18,70.3,69.32,69.5,113581.0,69.5585,69.6774,68.7061,68.8845,113581.0
2015-07-07 09:35:00,69.53,69.56,69.25,69.28,49082.0,68.9143,68.944,68.6367,68.6665,49082.0
2015-07-07 09:40:00,69.27,69.33,68.95,69.02,65852.0,68.6566,68.716,68.3394,68.4088,65852.0
2015-07-07 09:45:00,68.99,69.3,68.91,69.17,35625.0,68.379,68.6863,68.2998,68.5574,35625.0
2015-07-07 09:50:00,69.17,69.17,68.98,69.09,21980.0,68.5574,68.5574,68.3691,68.4782,21980.0
2015-07-07 09:55:00,69.08,69.12,68.87,68.9,16799.0,68.4682,68.5079,68.2601,68.2898,16799.0
2015-07-07 10:00:00,68.94,69.12,68.93,68.95,33676.0,68.3295,68.5079,68.3196,68.3394,33676.0
2015-07-07 10:05:00,68.94,69.0,68.79,68.91,37652.0,68.3295,68.389,68.1808,68.2998,37652.0
2015-07-07 10:10:00,68.9,68.95,68.81,68.84,39412.0,68.2898,68.3394,68.2006,68.2304,39412.0
2015-07-07 10:15:00,68.81,68.96,68.8,68.84,54834.0,68.2006,68.3493,68.1907,68.2304,54834.0
2015-07-07 10:20:00,68.84,68.94,68.81,68.86,51493.0,68.2304,68.3295,68.2006,68.2502,51493.0
2015-07-07 10:25:00,68.86,68.87,68.7,68.77,50651.0,68.2502,68.2601,68.0916,68.161,50651.0
2015-07-07 10:30:00,68.76,68.77,68.55,68.64,20072.0,68.1511,68.161,67.9429,68.0321,20072.0
2015-07-07 10:35:00,68.65,68.69,68.46,68.47,41905.0,68.0421,68.0817,67.8537,67.8636,41905.0
2015-07-07 10:40:00,68.48,68.53,68.37,68.51,51755.0,67.8736,67.9231,67.7645,67.9033,51755.0
2015-07-07 10:45:00,68.51,68.52,68.44,68.47,43588.0,67.9033,67.9132,67.8339,67.8636,43588.0
2015-07-07 10:50:00,68.47,68.81,68.37,68.78,47203.0,67.8636,68.2006,67.7645,68.1709,47203.0
2015-07-07 10:55:00,68.76,68.76,68.57,68.61,21488.0,68.1511,68.1511,67.9628,68.0024,21488.0
2015-07-07 11:00:00,68.58,68.58,68.38,68.5,29462.0,67.9727,67.9727,67.7744,67.8934,29462.0
2015-07-07 11:05:00,68.51,68.53,68.33,68.36,60269.0,67.9033,67.9231,67.7249,67.7546,60269.0
2015-07-07 11:10:00,68.36,68.62,68.35,68.58,30279.0,67.7546,68.0123,67.7447,67.9727,30279.0
2015-07-07 11:15:00,68.59,68.73,68.59,68.69,22809.0,67.9826,68.1213,67.9826,68.0817,22809.0
2015-07-07 11:20:00,68.7,68.79,68.6,68.78,32282.0,68.0916,68.1808,67.9925,68.1709,32282.0
2015-07-07 11:25:00,68.76,68.8,68.59,68.61,21391.0,68.1511,68.1907,67.9826,68.0024,21391.0
2015-07-07 11:30:00,68.61,68.62,68.4,68.41,27788.0,68.0024,68.0123,67.7943,67.8042,27788.0
2015-07-07 11:35:00,68.4,68.48,68.35,68.42,44522.0,67.7943,67.8736,67.7447,67.8141,44522.0
2015-07-07 11:40:00,68.4,68.66,68.4,68.6,37221.0,67.7943,68.052,67.7943,67.9925,37221.0
2015-07-07 11:45:00,68.62,68.71,68.54,68.56,42866.0,68.0123,68.1015,67.933,67.9529,42866.0
2015-07-07 11:50:00,68.59,68.64,68.5,68.53,21851.0,67.9826,68.0321,67.8934,67.9231,21851.0
2015-07-07 11:55:00,68.52,68.97,68.49,68.75,72093.0,67.9132,68.3592,67.8835,68.1412,72093.0
2015-07-07 12:00:00,68.77,68.83,68.7,68.74,79438.0,68.161,68.2205,68.0916,68.1313,79438.0
2015-07-07 12:05:00,68.75,68.95,68.74,68.92,86660.0,68.1412,68.3394,68.1313,68.3097,86660.0
2015-07-07 12:10:00,68.91,68.91,68.67,68.76,13793.0,68.2998,68.2998,68.0619,68.1511,13793.0
2015-07-07 12:15:00,68.76,68.92,68.73,68.9,26517.0,68.1511,68.3097,68.1213,68.2898,26517.0
2015-07-07 12:20:00,68.91,68.93,68.82,68.89,18250.0,68.2998,68.3196,68.2105,68.2799,18250.0
2015-07-07 12:25:00,68.89,68.97,68.87,68.91,26518.0,68.2799,68.3592,68.2601,68.2998,26518.0
2015-07-07 12:30:00,68.91,69.09,68.88,69.05,28839.0,68.2998,68.4782,68.27,68.4385,28839.0
2015-07-07 12:35:00,69.08,69.21,68.98,69.11,47563.0,68.4682,68.5971,68.3691,68.498,47563.0
2015-07-07 12:40:00,69.11,69.35,69.05,69.34,127326.0,68.498,68.7359,68.4385,68.7259,127326.0
2015-07-07 12:45:00,69.35,69.51,69.31,69.48,153279.0,68.7359,68.8944,68.6962,68.8647,153279.0
2015-07-07 12:50:00,69.49,69.61,69.32,69.47,83226.0,68.8746,68.9936,68.7061,68.8548,83226.0
2015-07-07 12:55:00,69.49,69.68,69.49,69.67,73068.0,68.8746,69.0629,68.8746,69.053,73068.0
2015-07-07 13:00:00,69.68,69.69,69.49,69.56,39622.0,69.0629,69.0728,68.8746,68.944,39622.0
2015-07-07 13:05:00,69.57,69.62,69.49,69.62,45567.0,68.9539,69.0035,68.8746,69.0035,45567.0
2015-07-07 13:10:00,69.62,69.79,69.58,69.75,50649.0,69.0035,69.172,68.9638,69.1323,50649.0
2015-07-07 13:15:00,69.76,69.81,69.62,69.65,50500.0,69.1422,69.1918,69.0035,69.0332,50500.0
2015-07-07 13:20:00,69.67,69.72,69.56,69.62,35478.0,69.053,69.1026,68.944,69.0035,35478.0
2015-07-07 13:25:00,69.63,69.65,69.52,69.64,71175.0,69.0134,69.0332,68.9043,69.0233,71175.0
2015-07-07 13:30:00,69.65,69.71,69.49,69.54,58684.0,69.0332,69.0927,68.8746,68.9242,58684.0
2015-07-07 13:35:00,69.54,69.56,69.48,69.5,43642.0,68.9242,68.944,68.8647,68.8845,43642.0
2015-07-07 13:40:00,69.49,69.54,69.42,69.52,111423.0,68.8746,68.9242,68.8052,68.9043,111423.0
2015-07-07 13:45:00,69.53,69.58,69.41,69.46,64244.0,68.9143,68.9638,68.7953,68.8449,64244.0
2015-07-07 13:50:00,69.48,69.58,69.45,69.47,50873.0,68.8647,68.9638,68.835,68.8548,50873.0
2015-07-07 13:55:00,69.45,69.5,69.44,69.49,20895.0,68.835,68.8845,68.8251,68.8746,20895.0
2015-07-07 14:00:00,69.49,69.5,69.43,69.46,127747.0,68.8746,68.8845,68.8151,68.8449,127747.0
2015-07-07 14:05:00,69.46,69.56,69.44,69.56,37025.0,68.8449,68.944,68.8251,68.944,37025.0
2015-07-07 14:10:00,69.57,69.65,69.56,69.63,44323.0,68.9539,69.0332,68.944,69.0134,44323.0
2015-07-07 14:15:00,69.64,69.66,69.55,69.59,27630.0,69.0233,69.0431,68.9341,68.9737,27630.0
2015-07-07 14:20:00,69.59,69.62,69.48,69.53,57368.0,68.9737,69.0035,68.8647,68.9143,57368.0
2015-07-07 14:25:00,69.52,69.58,69.45,69.55,37773.0,68.9043,68.9638,68.835,68.9341,37773.0
2015-07-07 14:30:00,69.56,69.59,69.51,69.57,28586.0,68.944,68.9737,68.8944,68.9539,28586.0
2015-07-07 14:35:00,69.56,69.64,69.55,69.62,44834.0,68.944,69.0233,68.9341,69.0035,44834.0
2015-07-07 14:40:00,69.6,70.07,69.59,70.02,83483.0,68.9836,69.4495,68.9737,69.3999,83483.0
2015-07-07 14:45:00,70.05,70.15,70.0,70.04,60675.0,69.4297,69.5288,69.3801,69.4197,60675.0
2015-07-07 14:50:00,70.04,70.07,70.01,70.03,33192.0,69.4197,69.4495,69.39,69.4098,33192.0
2015-07-07 14:55:00,70.03,70.39,69.99,70.37,62997.0,69.4098,69.7666,69.3702,69.7468,62997.0
2015-07-07 15:00:00,70.37,70.43,70.33,70.37,66980.0,69.7468,69.8063,69.7072,69.7468,66980.0
2015-07-07 15:05:00,70.38,70.39,70.22,70.31,50757.0,69.7567,69.7666,69.5981,69.6874,50757.0
2015-07-07 15:10:00,70.31,70.33,70.23,70.29,71240.0,69.6874,69.7072,69.6081,69.6675,71240.0
2015-07-07 15:15:00,70.28,70.42,70.24,70.39,43112.0,69.6576,69.7964,69.618,69.7666,43112.0
2015-07-07 15:20:00,70.39,70.48,70.33,70.45,56634.0,69.7666,69.8558,69.7072,69.8261,56634.0
2015-07-07 15:25:00,70.45,70.51,70.38,70.45,82256.0,69.8261,69.8856,69.7567,69.8261,82256.0
2015-07-07 15:30:00,70.44,70.47,70.36,70.45,60701.0,69.8162,69.8459,69.7369,69.8261,60701.0
2015-07-07 15:35:00,70.47,70.48,70.38,70.39,66947.0,69.8459,69.8558,69.7567,69.7666,66947.0
2015-07-07 15:40:00,70.38,70.39,70.13,70.14,116667.0,69.7567,69.7666,69.5089,69.5189,116667.0
2015-07-07 15:45:00,70.15,70.23,70.12,70.23,86374.0,69.5288,69.6081,69.499,69.6081,86374.0
2015-07-07 15:50:00,70.22,70.32,70.18,70.25,142895.0,69.5981,69.6973,69.5585,69.6279,142895.0
2015-07-07 15:55:00,70.26,70.29,70.21,70.27,148766.0,69.6378,69.6675,69.5882,69.6477,148766.0
2015-07-08 09:30:00,70.03,70.15,69.69,70.15,63570.0,69.4098,69.5288,69.0728,69.5288,63570.0
2015-07-08 09:35:00,70.05,70.49,70.05,70.29,45450.0,69.4297,69.8658,69.4297,69.6675,45450.0
2015-07-08 09:40:00,70.31,70.33,70.05,70.11,52204.0,69.6874,69.7072,69.4297,69.4891,52204.0
2015-07-08 09:45:00,70.11,70.13,69.64,69.64,40541.0,69.4891,69.5089,69.0233,69.0233,40541.0
2015-07-08 09:50:00,69.68,69.86,69.65,69.82,26684.0,69.0629,69.2413,69.0332,69.2017,26684.0
2015-07-08 09:55:00,69.84,69.94,69.79,69.84,26894.0,69.2215,69.3206,69.172,69.2215,26894.0
2015-07-08 10:00:00,69.85,69.89,69.66,69.73,53977.0,69.2314,69.2711,69.0431,69.1125,53977.0
2015-07-08 10:05:00,69.72,69.87,69.59,69.79,33207.0,69.1026,69.2512,68.9737,69.172,33207.0
2015-07-08 10:10:00,69.78,69.93,69.71,69.9,20844.0,69.162,69.3107,69.0927,69.281,20844.0
2015-07-08 10:15:00,69.91,69.99,69.71,69.98,37712.0,69.2909,69.3702,69.0927,69.3603,37712.0
2015-07-08 10:20:00,69.96,70.1,69.92,70.09,30613.0,69.3405,69.4792,69.3008,69.4693,30613.0
2015-07-08 10:25:00,70.09,70.19,70.0,70.07,22534.0,69.4693,69.5684,69.3801,69.4495,22534.0
2015-07-08 10:30:00,70.05,70.08,69.91,69.96,21738.0,69.4297,69.4594,69.2909,69.3405,21738.0
2015-07-08 10:35:00,69.94,70.08,69.93,70.06,29022.0,69.3206,69.4594,69.3107,69.4396,29022.0
2015-07-08 10:40:00,70.02,70.08,69.97,70.04,80060.0,69.3999,69.4594,69.3504,69.4197,80060.0
2015-07-08 10:45:00,70.04,70.15,69.97,70.07,51247.0,69.4197,69.5288,69.3504,69.4495,51247.0
2015-07-08 10:50:00,70.05,70.15,69.96,70.09,84249.0,69.4297,69.5288,69.3405,69.4693,84249.0
2015-07-08 10:55:00,70.11,70.42,70.11,70.35,33193.0,69.4891,69.7964,69.4891,69.727,33193.0
2015-07-08 11:00:00,70.35,70.36,70.13,70.15,23702.0,69.727,69.7369,69.5089,69.5288,23702.0
2015-07-08 11:05:00,70.11,70.16,69.98,70.03,35410.0,69.4891,69.5387,69.3603,69.4098,35410.0
2015-07-08 11:10:00,70.04,70.06,70.01,70.05,32159.0,69.4197,69.4396,69.39,69.4297,32159.0
2015-07-08 11:15:00,70.05,70.07,69.93,70.01,49843.0,69.4297,69.4495,69.3107,69.39,49843.0
2015-07-08 11:20:00,70.01,70.01,69.77,69.79,19050.0,69.39,69.39,69.1521,69.172,19050.0
2015-07-08 11:25:00,69.8,69.87,69.73,69.78,16698.0,69.1819,69.2512,69.1125,69.162,16698.0
2015-07-08 11:30:00,69.81,69.92,69.81,69.91,8430.0,69.1918,69.3008,69.1918,69.2909,8430.0
2015-07-08 11:35:00,69.9,69.97,69.88,69.89,14607.0,69.281,69.3504,69.2612,69.2711,14607.0
2015-07-08 11:40:00,69.9,69.9,69.59,69.61,23270.0,69.281,69.281,68.9737,68.9936,23270.0
2015-07-08 11:45:00,69.59,69.66,69.5,69.54,16178.0,68.9737,69.0431,68.8845,68.9242,16178.0
2015-07-08 11:50:00,69.53,69.55,69.42,69.51,14189.0,68.9143,68.9341,68.8052,68.8944,14189.0
2015-07-08 11:55:00,69.52,69.57,69.41,69.56,22182.0,68.9043,68.9539,68.7953,68.944,22182.0
2015-07-08 12:00:00,69.57,69.68,69.49,69.67,10640.0,68.9539,69.0629,68.8746,69.053,10640.0
2015-07-08 12:05:00,69.67,69.73,69.62,69.64,9518.0,69.053,69.1125,69.0035,69.0233,9518.0
2015-07-08 12:10:00,69.66,69.67,69.6,69.65,9927.0,69.0431,69.053,68.9836,69.0332,9927.0
2015-07-08 12:15:00,69.64,69.66,69.58,69.65,10543.0,69.0233,69.0431,68.9638,69.0332,10543.0
2015-07-08 12:20:00,69.66,69.82,69.65,69.77,15782.0,69.0431,69.2017,69.0332,69.1521,15782.0
2015-07-08 12:25:00,69.77,69.86,69.76,69.8,8204.0,69.1521,69.2413,69.1422,69.1819,8204.0
2015-07-08 12:30:00,69.83,69.86,69.78,69.82,28917.0,69.2116,69.2413,69.162,69.2017,28917.0
2015-07-08 12:35:00,69.83,69.83,69.79,69.81,7375.0,69.2116,69.2116,69.172,69.1918,7375.0
2015-07-08 12:40:00,69.8,69.82,69.79,69.8,13044.0,69.1819,69.2017,69.172,69.1819,13044.0
2015-07-08 12:45:00,69.8,69.82,69.78,69.79,44640.0,69.1819,69.2017,69.162,69.172,44640.0
2015-07-08 12:50:00,69.79,69.81,69.78,69.8,20235.0,69.172,69.1918,69.162,69.1819,20235.0
2015-07-08 12:55:00,69.8,69.93,69.79,69.92,12162.0,69.1819,69.3107,69.172,69.3008,12162.0
2015-07-08 13:00:00,69.88,69.91,69.79,69.79,7330.0,69.2612,69.2909,69.172,69.172,7330.0
2015-07-08 13:05:00,69.79,69.86,69.79,69.81,19294.0,69.172,69.2413,69.172,69.1918,19294.0
2015-07-08 13:10:00,69.81,69.99,69.81,69.91,22935.0,69.1918,69.3702,69.1918,69.2909,22935.0
2015-07-08 13:15:00,69.89,69.95,69.87,69.87,8430.0,69.2711,69.3305,69.2512,69.2512,8430.0
2015-07-08 13:20:00,69.86,69.88,69.8,69.82,8058.0,69.2413,69.2612,69.1819,69.2017,8058.0
2015-07-08 13:25:00,69.82,69.89,69.81,69.89,8794.0,69.2017,69.2711,69.1918,69.2711,8794.0
2015-07-08 13:30:00,69.9,69.91,69.79,69.89,14347.0,69.281,69.2909,69.172,69.2711,14347.0
2015-07-08 13:35:00,69.89,69.89,69.83,69.85,8092.0,69.2711,69.2711,69.2116,69.2314,8092.0
2015-07-08 13:40:00,69.86,69.98,69.86,69.95,14287.0,69.2413,69.3603,69.2413,69.3305,14287.0
2015-07-08 13:45:00,69.96,69.97,69.91,69.95,15186.0,69.3405,69.3504,69.2909,69.3305,15186.0
2015-07-08 13:50:00,69.94,69.98,69.89,69.9,18052.0,69.3206,69.3603,69.2711,69.281,18052.0
2015-07-08 13:55:00,69.91,69.96,69.88,69.91,12478.0,69.2909,69.3405,69.2612,69.2909,12478.0
2015-07-08 14:00:00,69.91,69.92,69.79,69.83,13141.0,69.2909,69.3008,69.172,69.2116,13141.0
2015-07-08 14:05:00,69.84,69.9,69.67,69.73,22627.0,69.2215,69.281,69.053,69.1125,22627.0
2015-07-08 14:10:00,69.7,69.77,69.7,69.74,17736.0,69.0828,69.1521,69.0828,69.1224,17736.0
2015-07-08 14:15:00,69.73,69.76,69.66,69.66,9851.0,69.1125,69.1422,69.0431,69.0431,9851.0
2015-07-08 14:20:00,69.64,69.65,69.51,69.56,17206.0,69.0233,69.0332,68.8944,68.944,17206.0
2015-07-08 14:25:00,69.54,69.69,69.41,69.62,30294.0,68.9242,69.0728,68.7953,69.0035,30294.0
2015-07-08 14:30:00,69.61,69.66,69.5,69.51,15534.0,68.9936,69.0431,68.8845,68.8944,15534.0
2015-07-08 14:35:00,69.5,69.55,69.41,69.47,24420.0,68.8845,68.9341,68.7953,68.8548,24420.0
2015-07-08 14:40:00,69.48,69.52,69.37,69.38,15849.0,68.8647,68.9043,68.7557,68.7656,15849.0
2015-07-08 14:45:00,69.37,69.43,69.07,69.08,28484.0,68.7557,68.8151,68.4583,68.4682,28484.0
2015-07-08 14:50:00,69.13,69.21,69.08,69.21,18262.0,68.5178,68.5971,68.4682,68.5971,18262.0
2015-07-08 14:55:00,69.21,69.38,69.21,69.3,52205.0,68.5971,68.7656,68.5971,68.6863,52205.0
2015-07-08 15:00:00,69.31,69.36,69.23,69.27,51338.0,68.6962,68.7458,68.6169,68.6566,51338.0
2015-07-08 15:05:00,69.25,69.35,69.23,69.31,20065.0,68.6367,68.7359,68.6169,68.6962,20065.0
2015-07-08 15:10:00,69.35,69.48,69.33,69.45,59621.0,68.7359,68.8647,68.716,68.835,59621.0
2015-07-08 15:15:00,69.43,69.51,69.33,69.33,35992.0,68.8151,68.8944,68.716,68.716,35992.0
2015-07-08 15:20:00,69.34,69.37,69.19,69.25,31442.0,68.7259,68.7557,68.5773,68.6367,31442.0
2015-07-08 15:25:00,69.26,69.28,69.08,69.16,39667.0,68.6467,68.6665,68.4682,68.5475,39667.0
2015-07-08 15:30:00,69.14,69.4,69.1,69.33,48231.0,68.5277,68.7854,68.4881,68.716,48231.0
2015-07-08 15:35:00,69.32,69.35,69.18,69.31,40140.0,68.7061,68.7359,68.5674,68.6962,40140.0
2015-07-08 15:40:00,69.33,69.43,69.32,69.34,60246.0,68.716,68.8151,68.7061,68.7259,60246.0
2015-07-08 15:45:00,69.37,69.37,69.09,69.29,65929.0,68.7557,68.7557,68.4782,68.6764,65929.0
2015-07-08 15:50:00,69.31,69.4,69.22,69.4,65576.0,68.6962,68.7854,68.607,68.7854,65576.0
2015-07-08 15:55:00,69.4,69.46,69.26,69.43,218881.0,68.7854,68.8449,68.6467,68.8151,218881.0
2015-07-09 09:30:00,70.5,70.87,70.45,70.81,112882.0,69.8757,70.2424,69.8261,70.1829,112882.0
2015-07-09 09:35:00,70.78,70.99,70.75,70.97,80173.0,70.1532,70.3613,70.1235,70.3415,80173.0
2015-07-09 09:40:00,70.95,71.09,70.83,71.01,102404.0,70.3217,70.4604,70.2027,70.3812,102404.0
2015-07-09 09:45:00,71.0,71.05,70.9,70.97,51391.0,70.3712,70.4208,70.2721,70.3415,51391.0
2015-07-09 09:50:00,71.02,71.03,70.9,70.92,56881.0,70.3911,70.401,70.2721,70.292,56881.0
2015-07-09 09:55:00,70.92,71.2,70.9,71.15,70173.0,70.292,70.5695,70.2721,70.5199,70173.0
2015-07-09 10:00:00,71.15,71.42,71.12,71.41,69958.0,70.5199,70.7875,70.4902,70.7776,69958.0
2015-07-09 10:05:00,71.41,71.47,71.35,71.43,46265.0,70.7776,70.8371,70.7181,70.7974,46265.0
2015-07-09 10:10:00,71.43,71.55,71.37,71.55,48915.0,70.7974,70.9164,70.738,70.9164,48915.0
2015-07-09 10:15:00,71.56,71.6,71.44,71.46,35332.0,70.9263,70.9659,70.8073,70.8272,35332.0
2015-07-09 10:20:00,71.44,71.46,71.24,71.26,45465.0,70.8073,70.8272,70.6091,70.6289,45465.0
2015-07-09 10:25:00,71.26,71.31,71.19,71.21,61536.0,70.6289,70.6785,70.5596,70.5794,61536.0
2015-07-09 10:30:00,71.2,71.28,71.2,71.25,46875.0,70.5695,70.6488,70.5695,70.619,46875.0
2015-07-09 10:35:00,71.26,71.29,71.0,71.06,72840.0,70.6289,70.6587,70.3712,70.4307,72840.0
2015-07-09 10:40:00,71.06,71.29,71.05,71.28,36793.0,70.4307,70.6587,70.4208,70.6488,36793.0
2015-07-09 10:45:00,71.28,71.36,71.25,71.32,31525.0,70.6488,70.7281,70.619,70.6884,31525.0
2015-07-09 10:50:00,71.35,71.38,71.11,71.12,50651.0,70.7181,70.7479,70.4803,70.4902,50651.0
2015-07-09 10:55:00,71.16,71.4,71.16,71.37,20838.0,70.5298,70.7677,70.5298,70.738,20838.0
2015-07-09 11:00:00,71.4,71.42,71.25,71.25,14447.0,70.7677,70.7875,70.619,70.619,14447.0
2015-07-09 11:05:00,71.25,71.25,71.16,71.18,43395.0,70.619,70.619,70.5298,70.5496,43395.0
2015-07-09 11:10:00,71.22,71.28,71.18,71.24,27526.0,70.5893,70.6488,70.5496,70.6091,27526.0
2015-07-09 11:15:00,71.25,71.26,71.18,71.23,26526.0,70.619,70.6289,70.5496,70.5992,26526.0
2015-07-09 11:20:00,71.23,71.23,71.03,71.1,82587.0,70.5992,70.5992,70.401,70.4704,82587.0
2015-07-09 11:25:00,71.1,71.1,70.84,70.88,72703.0,70.4704,70.4704,70.2127,70.2523,72703.0
2015-07-09 11:30:00,70.88,70.91,70.79,70.85,30027.0,70.2523,70.282,70.1631,70.2226,30027.0
2015-07-09 11:35:00,70.87,70.94,70.8,70.85,25116.0,70.2424,70.3118,70.173,70.2226,25116.0
2015-07-09 11:40:00,70.83,70.85,70.7,70.84,23876.0,70.2027,70.2226,70.0739,70.2127,23876.0
2015-07-09 11:45:00,70.85,70.98,70.78,70.91,31152.0,70.2226,70.3514,70.1532,70.282,31152.0
2015-07-09 11:50:00,70.91,70.93,70.84,70.9,39128.0,70.282,70.3019,70.2127,70.2721,39128.0
2015-07-09 11:55:00,70.91,70.92,70.72,70.73,52564.0,70.282,70.292,70.0937,70.1036,52564.0
2015-07-09 12:00:00,70.72,70.89,70.71,70.81,24821.0,70.0937,70.2622,70.0838,70.1829,24821.0
2015-07-09 12:05:00,70.84,70.86,70.7,70.73,19253.0,70.2127,70.2325,70.0739,70.1036,19253.0
2015-07-09 12:10:00,70.73,70.75,70.69,70.72,17562.0,70.1036,70.1235,70.064,70.0937,17562.0
2015-07-09 12:15:00,70.72,70.75,70.71,70.73,11237.0,70.0937,70.1235,70.0838,70.1036,11237.0
2015-07-09 12:20:00,70.75,70.75,70.64,70.69,14245.0,70.1235,70.1235,70.0144,70.064,14245.0
2015-07-09 12:25:00,70.7,70.76,70.7,70.73,6833.0,70.0739,70.1334,70.0739,70.1036,6833.0
2015-07-09 12:30:00,70.74,70.92,70.74,70.92,23470.0,70.1135,70.292,70.1135,70.292,23470.0
2015-07-09 12:35:00,70.91,70.93,70.81,70.81,15303.0,70.282,70.3019,70.1829,70.1829,15303.0
2015-07-09 12:40:00,70.81,70.86,70.75,70.77,19871.0,70.1829,70.2325,70.1235,70.1433,19871.0
2015-07-09 12:45:00,70.76,70.88,70.76,70.77,27936.0,70.1334,70.2523,70.1334,70.1433,27936.0
2015-07-09 12:50:00,70.77,70.82,70.72,70.81,25582.0,70.1433,70.1928,70.0937,70.1829,25582.0
2015-07-09 12:55:00,70.81,70.87,70.76,70.78,14941.0,70.1829,70.2424,70.1334,70.1532,14941.0
2015-07-09 13:00:00,70.77,70.79,70.65,70.71,11230.0,70.1433,70.1631,70.0243,70.0838,11230.0
2015-07-09 13:05:00,70.71,70.76,70.54,70.61,21239.0,70.0838,70.1334,69.9153,69.9847,21239.0
2015-07-09 13:10:00,70.61,70.63,70.53,70.57,11618.0,69.9847,70.0045,69.9054,69.9451,11618.0
2015-07-09 13:15:00,70.57,70.65,70.48,70.5,23493.0,69.9451,70.0243,69.8558,69.8757,23493.0
2015-07-09 13:20:00,70.48,70.51,70.42,70.49,23954.0,69.8558,69.8856,69.7964,69.8658,23954.0
2015-07-09 13:25:00,70.48,70.52,70.43,70.43,22664.0,69.8558,69.8955,69.8063,69.8063,22664.0
2015-07-09 13:30:00,70.43,70.54,70.42,70.52,23787.0,69.8063,69.9153,69.7964,69.8955,23787.0
2015-07-09 13:35:00,70.51,70.65,70.46,70.6,12204.0,69.8856,70.0243,69.836,69.9748,12204.0
2015-07-09 13:40:00,70.58,70.58,70.49,70.52,13100.0,69.955,69.955,69.8658,69.8955,13100.0
2015-07-09 13:45:00,70.52,70.6,70.48,70.51,27893.0,69.8955,69.9748,69.8558,69.8856,27893.0
2015-07-09 13:50:00,70.5,70.52,70.38,70.38,16370.0,69.8757,69.8955,69.7567,69.7567,16370.0
2015-07-09 13:55:00,70.39,70.54,70.39,70.53,13851.0,69.7666,69.9153,69.7666,69.9054,13851.0
2015-07-09 14:00:00,70.54,70.58,70.49,70.56,9262.0,69.9153,69.955,69.8658,69.9351,9262.0
2015-07-09 14:05:00,70.57,70.57,70.44,70.49,9855.0,69.9451,69.9451,69.8162,69.8658,9855.0
2015-07-09 14:10:00,70.49,70.5,70.39,70.39,13294.0,69.8658,69.8757,69.7666,69.7666,13294.0
2015-07-09 14:15:00,70.38,70.39,70.25,70.36,41518.0,69.7567,69.7666,69.6279,69.7369,41518.0
2015-07-09 14:20:00,70.34,70.35,70.28,70.3,14234.0,69.7171,69.727,69.6576,69.6774,14234.0
2015-07-09 14:25:00,70.29,70.34,70.24,70.32,19203.0,69.6675,69.7171,69.618,69.6973,19203.0
2015-07-09 14:30:00,70.31,70.34,70.17,70.27,16689.0,69.6874,69.7171,69.5486,69.6477,16689.0
2015-07-09 14:35:00,70.29,70.41,70.2,70.36,16932.0,69.6675,69.7865,69.5783,69.7369,16932.0
2015-07-09 14:40:00,70.35,70.36,70.24,70.26,21015.0,69.727,69.7369,69.618,69.6378,21015.0
2015-07-09 14:45:00,70.23,70.27,70.18,70.18,22888.0,69.6081,69.6477,69.5585,69.5585,22888.0
2015-07-09 14:50:00,70.2,70.3,70.17,70.28,36038.0,69.5783,69.6774,69.5486,69.6576,36038.0
2015-07-09 14:55:00,70.27,70.46,70.26,70.41,43701.0,69.6477,69.836,69.6378,69.7865,43701.0
2015-07-09 15:00:00,70.42,70.42,70.28,70.36,39135.0,69.7964,69.7964,69.6576,69.7369,39135.0
2015-07-09 15:05:00,70.36,70.36,70.27,70.3,42275.0,69.7369,69.7369,69.6477,69.6774,42275.0
2015-07-09 15:10:00,70.28,70.37,70.28,70.3,32959.0,69.6576,69.7468,69.6576,69.6774,32959.0
2015-07-09 15:15:00,70.29,70.32,70.24,70.29,34431.0,69.6675,69.6973,69.618,69.6675,34431.0
2015-07-09 15:20:00,70.3,70.33,70.24,70.26,28241.0,69.6774,69.7072,69.618,69.6378,28241.0
2015-07-09 15:25:00,70.26,70.26,70.18,70.21,20367.0,69.6378,69.6378,69.5585,69.5882,20367.0
2015-07-09 15:30:00,70.21,70.25,70.05,70.05,37985.0,69.5882,69.6279,69.4297,69.4297,37985.0
2015-07-09 15:35:00,70.05,70.08,70.0,70.06,65070.0,69.4297,69.4594,69.3801,69.4396,65070.0
2015-07-09 15:40:00,70.05,70.29,70.03,70.2,37400.0,69.4297,69.6675,69.4098,69.5783,37400.0
2015-07-09 15:45:00,70.19,70.22,70.11,70.13,68983.0,69.5684,69.5981,69.4891,69.5089,68983.0
2015-07-09 15:50:00,70.13,70.16,70.02,70.03,85105.0,69.5089,69.5387,69.3999,69.4098,85105.0
2015-07-09 15:55:00,70.02,70.19,69.94,69.94,163148.0,69.3999,69.5684,69.3206,69.3206,163148.0
2015-07-10 09:30:00,70.97,71.13,70.77,70.91,99169.0,70.3415,70.5001,70.1433,70.282,99169.0
2015-07-10 09:35:00,70.88,70.99,70.74,70.83,42014.0,70.2523,70.3613,70.1135,70.2027,42014.0
2015-07-10 09:40:00,70.83,70.93,70.5,70.65,28508.0,70.2027,70.3019,69.8757,70.0243,28508.0
2015-07-10 09:45:00,70.67,70.77,70.56,70.74,19423.0,70.0442,70.1433,69.9351,70.1135,19423.0
2015-07-10 09:50:00,70.74,70.89,70.72,70.78,34364.0,70.1135,70.2622,70.0937,70.1532,34364.0
2015-07-10 09:55:00,70.79,70.85,70.67,70.69,12796.0,70.1631,70.2226,70.0442,70.064,12796.0
2015-07-10 10:00:00,70.65,70.9,70.65,70.9,29296.0,70.0243,70.2721,70.0243,70.2721,29296.0
2015-07-10 10:05:00,70.9,71.02,70.87,71.01,47430.0,70.2721,70.3911,70.2424,70.3812,47430.0
2015-07-10 10:10:00,71.01,71.02,70.86,70.86,33596.0,70.3812,70.3911,70.2325,70.2325,33596.0
2015-07-10 10:15:00,70.87,70.94,70.74,70.81,18618.0,70.2424,70.3118,70.1135,70.1829,18618.0
2015-07-10 10:20:00,70.8,70.85,70.72,70.81,11135.0,70.173,70.2226,70.0937,70.1829,11135.0
2015-07-10 10:25:00,70.8,70.83,70.76,70.8,14177.0,70.173,70.2027,70.1334,70.173,14177.0
2015-07-10 10:30:00,70.8,70.8,70.74,70.8,25097.0,70.173,70.173,70.1135,70.173,25097.0
2015-07-10 10:35:00,70.8,70.81,70.67,70.67,16398.0,70.173,70.1829,70.0442,70.0442,16398.0
2015-07-10 10:40:00,70.67,70.68,70.54,70.55,10940.0,70.0442,70.0541,69.9153,69.9252,10940.0
2015-07-10 10:45:00,70.54,70.54,70.47,70.48,9792.0,69.9153,69.9153,69.8459,69.8558,9792.0
2015-07-10 10:50:00,70.48,70.65,70.48,70.64,26500.0,69.8558,70.0243,69.8558,70.0144,26500.0
2015-07-10 10:55:00,70.66,70.75,70.61,70.66,20878.0,70.0343,70.1235,69.9847,70.0343,20878.0
2015-07-10 11:00:00,70.69,70.8,70.69,70.76,9719.0,70.064,70.173,70.064,70.1334,9719.0
2015-07-10 11:05:00,70.76,70.8,70.75,70.8,23808.0,70.1334,70.173,70.1235,70.173,23808.0
2015-07-10 11:10:00,70.79,70.8,70.71,70.74,16089.0,70.1631,70.173,70.0838,70.1135,16089.0
2015-07-10 11:15:00,70.73,70.76,70.71,70.76,10556.0,70.1036,70.1334,70.0838,70.1334,10556.0
2015-07-10 11:20:00,70.77,70.94,70.71,70.86,28748.0,70.1433,70.3118,70.0838,70.2325,28748.0
2015-07-10 11:25:00,70.85,70.93,70.81,70.86,14278.0,70.2226,70.3019,70.1829,70.2325,14278.0
2015-07-10 11:30:00,70.86,70.87,70.77,70.83,9793.0,70.2325,70.2424,70.1433,70.2027,9793.0
2015-07-10 11:35:00,70.84,70.94,70.84,70.93,19375.0,70.2127,70.3118,70.2127,70.3019,19375.0
2015-07-10 11:40:00,70.92,71.09,70.91,71.09,23042.0,70.292,70.4604,70.282,70.4604,23042.0
2015-07-10 11:45:00,71.12,71.18,71.05,71.11,19633.0,70.4902,70.5496,70.4208,70.4803,19633.0
2015-07-10 11:50:00,71.13,71.15,71.07,71.12,14555.0,70.5001,70.5199,70.4406,70.4902,14555.0
2015-07-10 11:55:00,71.11,71.18,71.09,71.17,27024.0,70.4803,70.5496,70.4604,70.5397,27024.0
2015-07-10 12:00:00,71.17,71.2,71.16,71.18,22103.0,70.5397,70.5695,70.5298,70.5496,22103.0
2015-07-10 12:05:00,71.18,71.23,71.16,71.21,45537.0,70.5496,70.5992,70.5298,70.5794,45537.0
2015-07-10 12:10:00,71.2,71.22,71.13,71.17,23751.0,70.5695,70.5893,70.5001,70.5397,23751.0
2015-07-10 12:15:00,71.17,71.2,71.15,71.2,24101.0,70.5397,70.5695,70.5199,70.5695,24101.0
2015-07-10 12:20:00,71.2,71.23,71.18,71.23,10487.0,70.5695,70.5992,70.5496,70.5992,10487.0
2015-07-10 12:25:00,71.22,71.3,71.22,71.24,25189.0,70.5893,70.6686,70.5893,70.6091,25189.0
2015-07-10 12:30:00,71.23,71.24,71.14,71.14,16539.0,70.5992,70.6091,70.51,70.51,16539.0
2015-07-10 12:35:00,71.13,71.19,71.08,71.19,14997.0,70.5001,70.5596,70.4505,70.5596,14997.0
2015-07-10 12:40:00,71.16,71.19,71.15,71.17,12681.0,70.5298,70.5596,70.5199,70.5397,12681.0
2015-07-10 12:45:00,71.17,71.24,71.15,71.22,13907.0,70.5397,70.6091,70.5199,70.5893,13907.0
2015-07-10 12:50:00,71.2,71.27,71.2,71.24,12077.0,70.5695,70.6389,70.5695,70.6091,12077.0
2015-07-10 12:55:00,71.24,71.28,71.23,71.25,13578.0,70.6091,70.6488,70.5992,70.619,13578.0
2015-07-10 13:00:00,71.23,71.3,71.22,71.27,22576.0,70.5992,70.6686,70.5893,70.6389,22576.0
2015-07-10 13:05:00,71.27,71.3,71.22,71.25,25016.0,70.6389,70.6686,70.5893,70.619,25016.0
2015-07-10 13:10:00,71.24,71.27,71.22,71.25,15504.0,70.6091,70.6389,70.5893,70.619,15504.0
2015-07-10 13:15:00,71.25,71.25,71.17,71.18,15248.0,70.619,70.619,70.5397,70.5496,15248.0
2015-07-10 13:20:00,71.18,71.24,71.15,71.2,16688.0,70.5496,70.6091,70.5199,70.5695,16688.0
2015-07-10 13:25:00,71.21,71.23,71.2,71.22,17382.0,70.5794,70.5992,70.5695,70.5893,17382.0
2015-07-10 13:30:00,71.22,71.22,71.15,71.16,10650.0,70.5893,70.5893,70.5199,70.5298,10650.0
2015-07-10 13:35:00,71.16,71.27,71.15,71.26,22111.0,70.5298,70.6389,70.5199,70.6289,22111.0
2015-07-10 13:40:00,71.27,71.29,71.22,71.24,27807.0,70.6389,70.6587,70.5893,70.6091,27807.0
2015-07-10 13:45:00,71.25,71.27,71.15,71.15,31297.0,70.619,70.6389,70.5199,70.5199,31297.0
2015-07-10 13:50:00,71.16,71.17,71.05,71.06,44752.0,70.5298,70.5397,70.4208,70.4307,44752.0
2015-07-10 13:55:00,71.05,71.11,71.05,71.1,22468.0,70.4208,70.4803,70.4208,70.4704,22468.0
2015-07-10 14:00:00,71.11,71.28,71.1,71.27,32092.0,70.4803,70.6488,70.4704,70.6389,32092.0
2015-07-10 14:05:00,71.25,71.26,71.2,71.22,18595.0,70.619,70.6289,70.5695,70.5893,18595.0
2015-07-10 14:10:00,71.22,71.29,71.22,71.28,18446.0,70.5893,70.6587,70.5893,70.6488,18446.0
2015-07-10 14:15:00,71.28,71.32,71.24,71.26,41021.0,70.6488,70.6884,70.6091,70.6289,41021.0
2015-07-10 14:20:00,71.25,71.26,71.23,71.23,14416.0,70.619,70.6289,70.5992,70.5992,14416.0
2015-07-10 14:25:00,71.23,71.25,71.18,71.19,12195.0,70.5992,70.619,70.5496,70.5596,12195.0
2015-07-10 14:30:00,71.19,71.27,71.19,71.24,16813.0,70.5596,70.6389,70.5596,70.6091,16813.0
2015-07-10 14:35:00,71.26,71.27,71.18,71.19,8467.0,70.6289,70.6389,70.5496,70.5596,8467.0
2015-07-10 14:40:00,71.19,71.33,71.18,71.31,21745.0,70.5596,70.6983,70.5496,70.6785,21745.0
2015-07-10 14:45:00,71.31,71.34,71.27,71.32,15147.0,70.6785,70.7082,70.6389,70.6884,15147.0
2015-07-10 14:50:00,71.32,71.32,71.27,71.29,8761.0,70.6884,70.6884,70.6389,70.6587,8761.0
2015-07-10 14:55:00,71.3,71.34,71.27,71.3,12542.0,70.6686,70.7082,70.6389,70.6686,12542.0
2015-07-10 15:00:00,71.29,71.3,71.23,71.27,17192.0,70.6587,70.6686,70.5992,70.6389,17192.0
2015-07-10 15:05:00,71.27,71.27,71.24,71.25,16571.0,70.6389,70.6389,70.6091,70.619,16571.0
2015-07-10 15:10:00,71.25,71.38,71.25,71.38,23978.0,70.619,70.7479,70.619,70.7479,23978.0
2015-07-10 15:15:00,71.38,71.42,71.35,71.38,19604.0,70.7479,70.7875,70.7181,70.7479,19604.0
2015-07-10 15:20:00,71.37,71.42,71.35,71.38,10647.0,70.738,70.7875,70.7181,70.7479,10647.0
2015-07-10 15:25:00,71.38,71.38,71.31,71.31,18171.0,70.7479,70.7479,70.6785,70.6785,18171.0
2015-07-10 15:30:00,71.32,71.34,71.22,71.25,29901.0,70.6884,70.7082,70.5893,70.619,29901.0
2015-07-10 15:35:00,71.25,71.26,71.18,71.22,24698.0,70.619,70.6289,70.5496,70.5893,24698.0
2015-07-10 15:40:00,71.21,71.28,71.19,71.2,38868.0,70.5794,70.6488,70.5596,70.5695,38868.0
2015-07-10 15:45:00,71.19,71.21,71.15,71.17,59811.0,70.5596,70.5794,70.5199,70.5397,59811.0
2015-07-10 15:50:00,71.18,71.27,71.15,71.15,88735.0,70.5496,70.6389,70.5199,70.5199,88735.0
2015-07-10 15:55:00,71.15,71.24,71.11,71.12,107062.0,70.5199,70.6091,70.4803,70.4902,107062.0
2015-07-13 09:30:00,71.59,71.86,71.52,71.85,34981.0,70.956,71.2236,70.8866,71.2137,34981.0
2015-07-13 09:35:00,71.83,71.83,71.3,71.34,48752.0,71.1939,71.1939,70.6686,70.7082,48752.0
2015-07-13 09:40:00,71.33,71.65,71.31,71.57,13771.0,70.6983,71.0155,70.6785,70.9362,13771.0
2015-07-13 09:45:00,71.59,71.73,71.43,71.73,24765.0,70.956,71.0948,70.7974,71.0948,24765.0
2015-07-13 09:50:00,71.76,71.77,71.56,71.65,27544.0,71.1245,71.1344,70.9263,71.0155,27544.0
2015-07-13 09:55:00,71.66,71.66,71.45,71.49,26006.0,71.0254,71.0254,70.8173,70.8569,26006.0
2015-07-13 10:00:00,71.47,71.55,71.3,71.33,14750.0,70.8371,70.9164,70.6686,70.6983,14750.0
2015-07-13 10:05:00,71.35,71.41,71.26,71.3,24138.0,70.7181,70.7776,70.6289,70.6686,24138.0
2015-07-13 10:10:00,71.3,71.34,71.26,71.33,13048.0,70.6686,70.7082,70.6289,70.6983,13048.0
2015-07-13 10:15:00,71.33,71.48,71.33,71.48,13346.0,70.6983,70.847,70.6983,70.847,13346.0
2015-07-13 10:20:00,71.47,71.47,71.34,71.34,14119.0,70.8371,70.8371,70.7082,70.7082,14119.0
2015-07-13 10:25:00,71.34,71.36,71.12,71.16,32861.0,70.7082,70.7281,70.4902,70.5298,32861.0
2015-07-13 10:30:00,71.16,71.31,71.16,71.31,11710.0,70.5298,70.6785,70.5298,70.6785,11710.0
2015-07-13 10:35:00,71.32,71.32,71.19,71.27,18815.0,70.6884,70.6884,70.5596,70.6389,18815.0
2015-07-13 10:40:00,71.3,71.31,71.16,71.23,15820.0,70.6686,70.6785,70.5298,70.5992,15820.0
2015-07-13 10:45:00,71.23,71.32,71.23,71.29,13703.0,70.5992,70.6884,70.5992,70.6587,13703.0
2015-07-13 10:50:00,71.28,71.31,71.25,71.3,15852.0,70.6488,70.6785,70.619,70.6686,15852.0
2015-07-13 10:55:00,71.29,71.29,71.2,71.23,19081.0,70.6587,70.6587,70.5695,70.5992,19081.0
2015-07-13 11:00:00,71.26,71.3,71.21,71.26,9143.0,70.6289,70.6686,70.5794,70.6289,9143.0
2015-07-13 11:05:00,71.27,71.28,71.17,71.24,14831.0,70.6389,70.6488,70.5397,70.6091,14831.0
2015-07-13 11:10:00,71.25,71.26,71.06,71.07,14008.0,70.619,70.6289,70.4307,70.4406,14008.0
2015-07-13 11:15:00,71.08,71.12,71.03,71.05,13147.0,70.4505,70.4902,70.401,70.4208,13147.0
2015-07-13 11:20:00,71.06,71.11,71.02,71.08,15053.0,70.4307,70.4803,70.3911,70.4505,15053.0
2015-07-13 11:25:00,71.1,71.12,71.02,71.05,18693.0,70.4704,70.4902,70.3911,70.4208,18693.0
2015-07-13 11:30:00,71.05,71.12,71.01,71.11,34543.0,70.4208,70.4902,70.3812,70.4803,34543.0
2015-07-13 11:35:00,71.09,71.12,71.05,71.11,33687.0,70.4604,70.4902,70.4208,70.4803,33687.0
2015-07-13 11:40:00,71.11,71.11,71.0,71.02,13638.0,70.4803,70.4803,70.3712,70.3911,13638.0
2015-07-13 11:45:00,71.04,71.1,71.02,71.09,15276.0,70.4109,70.4704,70.3911,70.4604,15276.0
2015-07-13 11:50:00,71.1,71.23,71.1,71.23,13216.0,70.4704,70.5992,70.4704,70.5992,13216.0
2015-07-13 11:55:00,71.21,71.26,71.18,71.23,13290.0,70.5794,70.6289,70.5496,70.5992,13290.0
2015-07-13 12:00:00,71.22,71.26,71.18,71.2,11361.0,70.5893,70.6289,70.5496,70.5695,11361.0
2015-07-13 12:05:00,71.22,71.31,71.2,71.31,7775.0,70.5893,70.6785,70.5695,70.6785,7775.0
2015-07-13 12:10:00,71.33,71.36,71.28,71.31,12143.0,70.6983,70.7281,70.6488,70.6785,12143.0
2015-07-13 12:15:00,71.32,71.36,71.27,71.27,29167.0,70.6884,70.7281,70.6389,70.6389,29167.0
2015-07-13 12:20:00,71.27,71.35,71.26,71.35,10816.0,70.6389,70.7181,70.6289,70.7181,10816.0
2015-07-13 12:25:00,71.33,71.45,71.31,71.45,8940.0,70.6983,70.8173,70.6785,70.8173,8940.0
2015-07-13 12:30:00,71.46,71.5,71.42,71.46,17061.0,70.8272,70.8668,70.7875,70.8272,17061.0
2015-07-13 12:35:00,71.47,71.49,71.35,71.37,12023.0,70.8371,70.8569,70.7181,70.738,12023.0
2015-07-13 12:40:00,71.36,71.4,71.35,71.35,9740.0,70.7281,70.7677,70.7181,70.7181,9740.0
2015-07-13 12:45:00,71.35,71.38,71.34,71.37,8538.0,70.7181,70.7479,70.7082,70.738,8538.0
2015-07-13 12:50:00,71.38,71.38,71.33,71.38,12265.0,70.7479,70.7479,70.6983,70.7479,12265.0
2015-07-13 12:55:00,71.37,71.43,71.37,71.41,10972.0,70.738,70.7974,70.738,70.7776,10972.0
2015-07-13 13:00:00,71.4,71.41,71.35,71.4,13974.0,70.7677,70.7776,70.7181,70.7677,13974.0
2015-07-13 13:05:00,71.41,71.49,71.4,71.48,13841.0,70.7776,70.8569,70.7677,70.847,13841.0
2015-07-13 13:10:00,71.47,71.5,71.44,71.49,25129.0,70.8371,70.8668,70.8073,70.8569,25129.0
2015-07-13 13:15:00,71.48,71.55,71.47,71.48,15678.0,70.847,70.9164,70.8371,70.847,15678.0
2015-07-13 13:20:00,71.47,71.54,71.47,71.48,16759.0,70.8371,70.9065,70.8371,70.847,16759.0
2015-07-13 13:25:00,71.47,71.48,71.42,71.45,10549.0,70.8371,70.847,70.7875,70.8173,10549.0
2015-07-13 13:30:00,71.45,71.49,71.45,71.47,9122.0,70.8173,70.8569,70.8173,70.8371,9122.0
2015-07-13 13:35:00,71.47,71.47,71.35,71.38,16310.0,70.8371,70.8371,70.7181,70.7479,16310.0
2015-07-13 13:40:00,71.37,71.43,71.36,71.36,17606.0,70.738,70.7974,70.7281,70.7281,17606.0
2015-07-13 13:45:00,71.36,71.37,71.28,71.28,28735.0,70.7281,70.738,70.6488,70.6488,28735.0
2015-07-13 13:50:00,71.28,71.3,71.27,71.28,9727.0,70.6488,70.6686,70.6389,70.6488,9727.0
2015-07-13 13:55:00,71.28,71.32,71.25,71.3,20075.0,70.6488,70.6884,70.619,70.6686,20075.0
2015-07-13 14:00:00,71.3,71.34,71.29,71.31,22514.0,70.6686,70.7082,70.6587,70.6785,22514.0
2015-07-13 14:05:00,71.32,71.33,71.26,71.27,28307.0,70.6884,70.6983,70.6289,70.6389,28307.0
2015-07-13 14:10:00,71.28,71.32,71.28,71.3,17000.0,70.6488,70.6884,70.6488,70.6686,17000.0
2015-07-13 14:15:00,71.3,71.35,71.28,71.34,22440.0,70.6686,70.7181,70.6488,70.7082,22440.0
2015-07-13 14:20:00,71.34,71.36,71.28,71.28,22604.0,70.7082,70.7281,70.6488,70.6488,22604.0
2015-07-13 14:25:00,71.29,71.3,71.26,71.27,13149.0,70.6587,70.6686,70.6289,70.6389,13149.0
2015-07-13 14:30:00,71.26,71.27,71.23,71.25,19642.0,70.6289,70.6389,70.5992,70.619,19642.0
2015-07-13 14:35:00,71.25,71.27,71.24,71.25,13311.0,70.619,70.6389,70.6091,70.619,13311.0
2015-07-13 14:40:00,71.25,71.35,71.24,71.35,17644.0,70.619,70.7181,70.6091,70.7181,17644.0
2015-07-13 14:45:00,71.35,71.36,71.29,71.34,21762.0,70.7181,70.7281,70.6587,70.7082,21762.0
2015-07-13 14:50:00,71.34,71.4,71.31,71.4,21499.0,70.7082,70.7677,70.6785,70.7677,21499.0
2015-07-13 14:55:00,71.4,71.47,71.34,71.43,28671.0,70.7677,70.8371,70.7082,70.7974,28671.0
2015-07-13 15:00:00,71.44,71.47,71.4,71.4,14984.0,70.8073,70.8371,70.7677,70.7677,14984.0
2015-07-13 15:05:00,71.4,71.41,71.3,71.38,21448.0,70.7677,70.7776,70.6686,70.7479,21448.0
2015-07-13 15:10:00,71.38,71.38,71.32,71.33,18866.0,70.7479,70.7479,70.6884,70.6983,18866.0
2015-07-13 15:15:00,71.34,71.37,71.33,71.34,33006.0,70.7082,70.738,70.6983,70.7082,33006.0
2015-07-13 15:20:00,71.34,71.35,71.26,71.34,52720.0,70.7082,70.7181,70.6289,70.7082,52720.0
2015-07-13 15:25:00,71.34,71.34,71.23,71.26,48555.0,70.7082,70.7082,70.5992,70.6289,48555.0
2015-07-13 15:30:00,71.26,71.28,71.19,71.23,60623.0,70.6289,70.6488,70.5596,70.5992,60623.0
2015-07-13 15:35:00,71.23,71.29,71.23,71.27,35784.0,70.5992,70.6587,70.5992,70.6389,35784.0
2015-07-13 15:40:00,71.27,71.32,71.26,71.28,42600.0,70.6389,70.6884,70.6289,70.6488,42600.0
2015-07-13 15:45:00,71.29,71.33,71.13,71.13,129641.0,70.6587,70.6983,70.5001,70.5001,129641.0
2015-07-13 15:50:00,71.14,71.18,71.1,71.1,106216.0,70.51,70.5496,70.4704,70.4704,106216.0
2015-07-13 15:55:00,71.11,71.13,71.05,71.06,185944.0,70.4803,70.5001,70.4208,70.4307,185944.0
2015-07-14 09:30:00,71.21,71.5,71.21,71.26,39111.0,70.5794,70.8668,70.5794,70.6289,39111.0
2015-07-14 09:35:00,71.34,71.83,71.34,71.56,91356.0,70.7082,71.1939,70.7082,70.9263,91356.0
2015-07-14 09:40:00,71.52,71.7,71.37,71.69,53982.0,70.8866,71.065,70.738,71.0551,53982.0
2015-07-14 09:45:00,71.66,71.8,71.57,71.71,42781.0,71.0254,71.1642,70.9362,71.075,42781.0
2015-07-14 09:50:00,71.78,71.85,71.72,71.72,31595.0,71.1443,71.2137,71.0849,71.0849,31595.0
2015-07-14 09:55:00,71.72,71.84,71.67,71.84,38331.0,71.0849,71.2038,71.0353,71.2038,38331.0
2015-07-14 10:00:00,71.84,71.99,71.82,71.9,38542.0,71.2038,71.3525,71.184,71.2633,38542.0
2015-07-14 10:05:00,71.9,71.92,71.79,71.82,34001.0,71.2633,71.2831,71.1542,71.184,34001.0
2015-07-14 10:10:00,71.8,71.87,71.74,71.85,18262.0,71.1642,71.2335,71.1047,71.2137,18262.0
2015-07-14 10:15:00,71.85,71.91,71.82,71.9,14155.0,71.2137,71.2732,71.184,71.2633,14155.0
2015-07-14 10:20:00,71.89,72.01,71.87,71.98,30903.0,71.2534,71.3723,71.2335,71.3426,30903.0
2015-07-14 10:25:00,71.98,72.0,71.9,71.93,18463.0,71.3426,71.3624,71.2633,71.293,18463.0
2015-07-14 10:30:00,71.93,71.98,71.85,71.9,51933.0,71.293,71.3426,71.2137,71.2633,51933.0
2015-07-14 10:35:00,71.91,71.93,71.85,71.86,12391.0,71.2732,71.293,71.2137,71.2236,12391.0
2015-07-14 10:40:00,71.85,71.93,71.84,71.89,7037.0,71.2137,71.293,71.2038,71.2534,7037.0
2015-07-14 10:45:00,71.91,71.91,71.72,71.72,12662.0,71.2732,71.2732,71.0849,71.0849,12662.0
2015-07-14 10:50:00,71.7,71.74,71.64,71.66,12808.0,71.065,71.1047,71.0056,71.0254,12808.0
2015-07-14 10:55:00,71.66,71.66,71.6,71.65,10492.0,71.0254,71.0254,70.9659,71.0155,10492.0
2015-07-14 11:00:00,71.64,71.67,71.61,71.66,3551.0,71.0056,71.0353,70.9758,71.0254,3551.0
2015-07-14 11:05:00,71.67,71.74,71.66,71.67,14120.0,71.0353,71.1047,71.0254,71.0353,14120.0
2015-07-14 11:10:00,71.67,71.78,71.67,71.78,12896.0,71.0353,71.1443,71.0353,71.1443,12896.0
2015-07-14 11:15:00,71.79,71.89,71.79,71.88,14667.0,71.1542,71.2534,71.1542,71.2434,14667.0
2015-07-14 11:20:00,71.85,71.85,71.6,71.6,21120.0,71.2137,71.2137,70.9659,70.9659,21120.0
2015-07-14 11:25:00,71.61,71.72,71.56,71.68,18389.0,70.9758,71.0849,70.9263,71.0452,18389.0
2015-07-14 11:30:00,71.67,71.71,71.64,71.7,11286.0,71.0353,71.075,71.0056,71.065,11286.0
2015-07-14 11:35:00,71.69,71.72,71.67,71.68,13951.0,71.0551,71.0849,71.0353,71.0452,13951.0
2015-07-14 11:40:00,71.68,71.75,71.68,71.75,11686.0,71.0452,71.1146,71.0452,71.1146,11686.0
2015-07-14 11:45:00,71.72,71.89,71.72,71.83,15934.0,71.0849,71.2534,71.0849,71.1939,15934.0
2015-07-14 11:50:00,71.82,71.92,71.82,71.92,9131.0,71.184,71.2831,71.184,71.2831,9131.0
2015-07-14 11:55:00,71.93,71.93,71.86,71.91,4650.0,71.293,71.293,71.2236,71.2732,4650.0
2015-07-14 12:00:00,71.94,71.95,71.85,71.88,13331.0,71.3029,71.3128,71.2137,71.2434,13331.0
2015-07-14 12:05:00,71.87,71.9,71.84,71.84,8525.0,71.2335,71.2633,71.2038,71.2038,8525.0
2015-07-14 12:10:00,71.85,71.88,71.79,71.81,18252.0,71.2137,71.2434,71.1542,71.1741,18252.0
2015-07-14 12:15:00,71.8,71.8,71.73,71.77,9780.0,71.1642,71.1642,71.0948,71.1344,9780.0
2015-07-14 12:20:00,71.76,71.82,71.76,71.77,4324.0,71.1245,71.184,71.1245,71.1344,4324.0
2015-07-14 12:25:00,71.77,71.85,71.77,71.8,10478.0,71.1344,71.2137,71.1344,71.1642,10478.0
2015-07-14 12:30:00,71.83,71.83,71.76,71.78,5397.0,71.1939,71.1939,71.1245,71.1443,5397.0
2015-07-14 12:35:00,71.76,71.79,71.71,71.71,15899.0,71.1245,71.1542,71.075,71.075,15899.0
2015-07-14 12:40:00,71.7,71.73,71.63,71.63,12298.0,71.065,71.0948,70.9957,70.9957,12298.0
2015-07-14 12:45:00,71.64,71.66,71.58,71.62,12310.0,71.0056,71.0254,70.9461,70.9858,12310.0
2015-07-14 12:50:00,71.61,71.63,71.58,71.6,27739.0,70.9758,70.9957,70.9461,70.9659,27739.0
2015-07-14 12:55:00,71.59,71.64,71.57,71.64,10788.0,70.956,71.0056,70.9362,71.0056,10788.0
2015-07-14 13:00:00,71.64,71.64,71.57,71.61,8968.0,71.0056,71.0056,70.9362,70.9758,8968.0
2015-07-14 13:05:00,71.61,71.63,71.59,71.63,5636.0,70.9758,70.9957,70.956,70.9957,5636.0
2015-07-14 13:10:00,71.64,71.7,71.62,71.7,6962.0,71.0056,71.065,70.9858,71.065,6962.0
2015-07-14 13:15:00,71.7,71.74,71.69,71.73,22325.0,71.065,71.1047,71.0551,71.0948,22325.0
2015-07-14 13:20:00,71.73,71.78,71.72,71.77,9606.0,71.0948,71.1443,71.0849,71.1344,9606.0
2015-07-14 13:25:00,71.78,71.8,71.73,71.78,15798.0,71.1443,71.1642,71.0948,71.1443,15798.0
2015-07-14 13:30:00,71.79,71.79,71.72,71.78,8020.0,71.1542,71.1542,71.0849,71.1443,8020.0
2015-07-14 13:35:00,71.77,71.77,71.7,71.71,13854.0,71.1344,71.1344,71.065,71.075,13854.0
2015-07-14 13:40:00,71.72,71.74,71.69,71.71,21963.0,71.0849,71.1047,71.0551,71.075,21963.0
2015-07-14 13:45:00,71.73,71.75,71.68,71.73,7650.0,71.0948,71.1146,71.0452,71.0948,7650.0
2015-07-14 13:50:00,71.73,71.74,71.72,71.72,9354.0,71.0948,71.1047,71.0849,71.0849,9354.0
2015-07-14 13:55:00,71.72,71.74,71.71,71.74,4779.0,71.0849,71.1047,71.075,71.1047,4779.0
2015-07-14 14:00:00,71.73,71.75,71.72,71.73,34320.0,71.0948,71.1146,71.0849,71.0948,34320.0
2015-07-14 14:05:00,71.73,71.76,71.72,71.75,15441.0,71.0948,71.1245,71.0849,71.1146,15441.0
2015-07-14 14:10:00,71.74,71.79,71.73,71.79,16517.0,71.1047,71.1542,71.0948,71.1542,16517.0
2015-07-14 14:15:00,71.79,71.83,71.78,71.83,14260.0,71.1542,71.1939,71.1443,71.1939,14260.0
2015-07-14 14:20:00,71.83,71.86,71.8,71.86,13647.0,71.1939,71.2236,71.1642,71.2236,13647.0
2015-07-14 14:25:00,71.86,71.89,71.84,71.86,17919.0,71.2236,71.2534,71.2038,71.2236,17919.0
2015-07-14 14:30:00,71.86,71.93,71.84,71.89,10400.0,71.2236,71.293,71.2038,71.2534,10400.0
2015-07-14 14:35:00,71.89,71.9,71.84,71.84,16249.0,71.2534,71.2633,71.2038,71.2038,16249.0
2015-07-14 14:40:00,71.81,71.84,71.75,71.75,8136.0,71.1741,71.2038,71.1146,71.1146,8136.0
2015-07-14 14:45:00,71.76,71.76,71.72,71.72,11113.0,71.1245,71.1245,71.0849,71.0849,11113.0
2015-07-14 14:50:00,71.72,71.75,71.7,71.75,9676.0,71.0849,71.1146,71.065,71.1146,9676.0
2015-07-14 14:55:00,71.75,71.8,71.75,71.8,4844.0,71.1146,71.1642,71.1146,71.1642,4844.0
2015-07-14 15:00:00,71.8,71.9,71.8,71.9,16800.0,71.1642,71.2633,71.1642,71.2633,16800.0
2015-07-14 15:05:00,71.91,71.94,71.88,71.91,16379.0,71.2732,71.3029,71.2434,71.2732,16379.0
2015-07-14 15:10:00,71.92,71.97,71.9,71.92,16913.0,71.2831,71.3327,71.2633,71.2831,16913.0
2015-07-14 15:15:00,71.91,71.94,71.91,71.92,16502.0,71.2732,71.3029,71.2732,71.2831,16502.0
2015-07-14 15:20:00,71.92,71.94,71.84,71.85,35235.0,71.2831,71.3029,71.2038,71.2137,35235.0
2015-07-14 15:25:00,71.85,71.94,71.84,71.93,18581.0,71.2137,71.3029,71.2038,71.293,18581.0
2015-07-14 15:30:00,71.93,71.95,71.91,71.93,16645.0,71.293,71.3128,71.2732,71.293,16645.0
2015-07-14 15:35:00,71.93,71.94,71.91,71.93,30198.0,71.293,71.3029,71.2732,71.293,30198.0
2015-07-14 15:40:00,71.94,71.95,71.85,71.89,59675.0,71.3029,71.3128,71.2137,71.2534,59675.0
2015-07-14 15:45:00,71.88,71.9,71.83,71.9,48972.0,71.2434,71.2633,71.1939,71.2633,48972.0
2015-07-14 15:50:00,71.9,71.92,71.8,71.8,74285.0,71.2633,71.2831,71.1642,71.1642,74285.0
2015-07-14 15:55:00,71.8,71.82,71.75,71.77,124599.0,71.1642,71.184,71.1146,71.1344,124599.0
2015-07-15 09:30:00,71.75,71.9,71.31,71.9,44340.0,71.1146,71.2633,70.6785,71.2633,44340.0
2015-07-15 09:35:00,71.85,71.9,71.61,71.7,13296.0,71.2137,71.2633,70.9758,71.065,13296.0
2015-07-15 09:40:00,71.73,71.73,71.46,71.63,19628.0,71.0948,71.0948,70.8272,70.9957,19628.0
2015-07-15 09:45:00,71.62,71.77,71.6,71.71,14796.0,70.9858,71.1344,70.9659,71.075,14796.0
2015-07-15 09:50:00,71.7,71.93,71.68,71.93,29611.0,71.065,71.293,71.0452,71.293,29611.0
2015-07-15 09:55:00,71.95,72.07,71.95,71.95,21558.0,71.3128,71.4318,71.3128,71.3128,21558.0
2015-07-15 10:00:00,71.97,72.04,71.9,72.03,25588.0,71.3327,71.402,71.2633,71.3921,25588.0
2015-07-15 10:05:00,72.03,72.09,71.97,72.01,24540.0,71.3921,71.4516,71.3327,71.3723,24540.0
2015-07-15 10:10:00,72.05,72.05,71.91,71.96,13065.0,71.4119,71.4119,71.2732,71.3227,13065.0
2015-07-15 10:15:00,71.94,71.96,71.87,71.87,11382.0,71.3029,71.3227,71.2335,71.2335,11382.0
2015-07-15 10:20:00,71.87,71.87,71.67,71.67,6616.0,71.2335,71.2335,71.0353,71.0353,6616.0
2015-07-15 10:25:00,71.69,71.73,71.61,71.63,8673.0,71.0551,71.0948,70.9758,70.9957,8673.0
2015-07-15 10:30:00,71.59,71.69,71.57,71.69,12285.0,70.956,71.0551,70.9362,71.0551,12285.0
2015-07-15 10:35:00,71.7,71.87,71.67,71.87,12068.0,71.065,71.2335,71.0353,71.2335,12068.0
2015-07-15 10:40:00,71.88,71.9,71.75,71.8,14816.0,71.2434,71.2633,71.1146,71.1642,14816.0
2015-07-15 10:45:00,71.81,71.96,71.79,71.93,11732.0,71.1741,71.3227,71.1542,71.293,11732.0
2015-07-15 10:50:00,71.93,72.11,71.93,72.08,34365.0,71.293,71.4714,71.293,71.4417,34365.0
2015-07-15 10:55:00,72.07,72.14,72.06,72.09,21934.0,71.4318,71.5011,71.4219,71.4516,21934.0
2015-07-15 11:00:00,72.09,72.15,72.06,72.08,44065.0,71.4516,71.5111,71.4219,71.4417,44065.0
2015-07-15 11:05:00,72.09,72.11,71.95,72.11,33614.0,71.4516,71.4714,71.3128,71.4714,33614.0
2015-07-15 11:10:00,72.11,72.16,72.07,72.09,10209.0,71.4714,71.521,71.4318,71.4516,10209.0
2015-07-15 11:15:00,72.08,72.1,71.9,71.9,19783.0,71.4417,71.4615,71.2633,71.2633,19783.0
2015-07-15 11:20:00,71.9,71.94,71.81,71.81,11564.0,71.2633,71.3029,71.1741,71.1741,11564.0
2015-07-15 11:25:00,71.82,71.86,71.75,71.82,18772.0,71.184,71.2236,71.1146,71.184,18772.0
2015-07-15 11:30:00,71.81,71.82,71.73,71.73,15855.0,71.1741,71.184,71.0948,71.0948,15855.0
2015-07-15 11:35:00,71.73,71.74,71.64,71.74,12922.0,71.0948,71.1047,71.0056,71.1047,12922.0
2015-07-15 11:40:00,71.75,71.76,71.69,71.72,6515.0,71.1146,71.1245,71.0551,71.0849,6515.0
2015-07-15 11:45:00,71.72,71.75,71.64,71.65,16400.0,71.0849,71.1146,71.0056,71.0155,16400.0
2015-07-15 11:50:00,71.65,71.67,71.4,71.47,12323.0,71.0155,71.0353,70.7677,70.8371,12323.0
2015-07-15 11:55:00,71.44,71.48,71.43,71.46,18316.0,70.8073,70.847,70.7974,70.8272,18316.0
2015-07-15 12:00:00,71.45,71.62,71.44,71.59,17529.0,70.8173,70.9858,70.8073,70.956,17529.0
2015-07-15 12:05:00,71.6,71.71,71.59,71.71,12440.0,70.9659,71.075,70.956,71.075,12440.0
2015-07-15 12:10:00,71.72,71.72,71.45,71.5,12719.0,71.0849,71.0849,70.8173,70.8668,12719.0
2015-07-15 12:15:00,71.51,71.51,71.37,71.41,12026.0,70.8767,70.8767,70.738,70.7776,12026.0
2015-07-15 12:20:00,71.38,71.57,71.38,71.53,8273.0,70.7479,70.9362,70.7479,70.8965,8273.0
2015-07-15 12:25:00,71.53,71.56,71.49,71.56,3699.0,70.8965,70.9263,70.8569,70.9263,3699.0
2015-07-15 12:30:00,71.55,71.61,71.52,71.59,13906.0,70.9164,70.9758,70.8866,70.956,13906.0
2015-07-15 12:35:00,71.59,71.66,71.58,71.66,6564.0,70.956,71.0254,70.9461,71.0254,6564.0
2015-07-15 12:40:00,71.65,71.69,71.63,71.69,7500.0,71.0155,71.0551,70.9957,71.0551,7500.0
2015-07-15 12:45:00,71.71,71.74,71.67,71.68,9057.0,71.075,71.1047,71.0353,71.0452,9057.0
2015-07-15 12:50:00,71.65,71.66,71.58,71.6,7983.0,71.0155,71.0254,70.9461,70.9659,7983.0
2015-07-15 12:55:00,71.6,71.73,71.59,71.73,10185.0,70.9659,71.0948,70.956,71.0948,10185.0
2015-07-15 13:00:00,71.72,71.72,71.55,71.57,5065.0,71.0849,71.0849,70.9164,70.9362,5065.0
2015-07-15 13:05:00,71.57,71.62,71.57,71.58,4630.0,70.9362,70.9858,70.9362,70.9461,4630.0
2015-07-15 13:10:00,71.54,71.57,71.5,71.5,11004.0,70.9065,70.9362,70.8668,70.8668,11004.0
2015-07-15 13:15:00,71.49,71.49,71.43,71.46,9192.0,70.8569,70.8569,70.7974,70.8272,9192.0
2015-07-15 13:20:00,71.45,71.53,71.43,71.53,5557.0,70.8173,70.8965,70.7974,70.8965,5557.0
2015-07-15 13:25:00,71.54,71.56,71.49,71.56,6117.0,70.9065,70.9263,70.8569,70.9263,6117.0
2015-07-15 13:30:00,71.56,71.6,71.53,71.56,10666.0,70.9263,70.9659,70.8965,70.9263,10666.0
2015-07-15 13:35:00,71.57,71.61,71.47,71.47,12748.0,70.9362,70.9758,70.8371,70.8371,12748.0
2015-07-15 13:40:00,71.47,71.53,71.46,71.47,7581.0,70.8371,70.8965,70.8272,70.8371,7581.0
2015-07-15 13:45:00,71.49,71.56,71.49,71.51,5740.0,70.8569,70.9263,70.8569,70.8767,5740.0
2015-07-15 13:50:00,71.51,71.52,71.47,71.49,11459.0,70.8767,70.8866,70.8371,70.8569,11459.0
2015-07-15 13:55:00,71.49,71.56,71.49,71.52,6595.0,70.8569,70.9263,70.8569,70.8866,6595.0
2015-07-15 14:00:00,71.54,71.6,71.53,71.56,10400.0,70.9065,70.9659,70.8965,70.9263,10400.0
2015-07-15 14:05:00,71.56,71.61,71.55,71.6,6781.0,70.9263,70.9758,70.9164,70.9659,6781.0
2015-07-15 14:10:00,71.6,71.63,71.56,71.57,9939.0,70.9659,70.9957,70.9263,70.9362,9939.0
2015-07-15 14:15:00,71.58,71.58,71.49,71.54,10255.0,70.9461,70.9461,70.8569,70.9065,10255.0
2015-07-15 14:20:00,71.51,71.57,71.49,71.5,6382.0,70.8767,70.9362,70.8569,70.8668,6382.0
2015-07-15 14:25:00,71.5,71.51,71.4,71.43,14200.0,70.8668,70.8767,70.7677,70.7974,14200.0
2015-07-15 14:30:00,71.42,71.42,71.37,71.38,10688.0,70.7875,70.7875,70.738,70.7479,10688.0
2015-07-15 14:35:00,71.39,71.39,71.29,71.32,14670.0,70.7578,70.7578,70.6587,70.6884,14670.0
2015-07-15 14:40:00,71.32,71.39,71.26,71.34,19584.0,70.6884,70.7578,70.6289,70.7082,19584.0
2015-07-15 14:45:00,71.31,71.32,71.24,71.28,14163.0,70.6785,70.6884,70.6091,70.6488,14163.0
2015-07-15 14:50:00,71.29,71.32,71.14,71.14,20786.0,70.6587,70.6884,70.51,70.51,20786.0
2015-07-15 14:55:00,71.16,71.26,71.07,71.26,47776.0,70.5298,70.6289,70.4406,70.6289,47776.0
2015-07-15 15:00:00,71.27,71.31,71.23,71.27,12117.0,70.6389,70.6785,70.5992,70.6389,12117.0
2015-07-15 15:05:00,71.26,71.29,71.23,71.25,21253.0,70.6289,70.6587,70.5992,70.619,21253.0
2015-07-15 15:10:00,71.25,71.31,71.16,71.22,20260.0,70.619,70.6785,70.5298,70.5893,20260.0
2015-07-15 15:15:00,71.19,71.28,71.19,71.23,21864.0,70.5596,70.6488,70.5596,70.5992,21864.0
2015-07-15 15:20:00,71.24,71.27,71.18,71.18,16242.0,70.6091,70.6389,70.5496,70.5496,16242.0
2015-07-15 15:25:00,71.19,71.28,71.17,71.27,17765.0,70.5596,70.6488,70.5397,70.6389,17765.0
2015-07-15 15:30:00,71.25,71.37,71.24,71.31,26508.0,70.619,70.738,70.6091,70.6785,26508.0
2015-07-15 15:35:00,71.32,71.38,71.26,71.33,30745.0,70.6884,70.7479,70.6289,70.6983,30745.0
2015-07-15 15:40:00,71.33,71.36,71.24,71.29,29867.0,70.6983,70.7281,70.6091,70.6587,29867.0
2015-07-15 15:45:00,71.28,71.33,71.25,71.3,27466.0,70.6488,70.6983,70.619,70.6686,27466.0
2015-07-15 15:50:00,71.3,71.35,71.3,71.35,41003.0,70.6686,70.7181,70.6686,70.7181,41003.0
2015-07-15 15:55:00,71.36,71.4,71.25,71.39,111323.0,70.7281,70.7677,70.619,70.7578,111323.0
2015-07-16 09:30:00,71.91,72.04,71.69,71.77,33449.0,71.2732,71.402,71.0551,71.1344,33449.0
2015-07-16 09:35:00,71.71,71.82,71.62,71.72,16195.0,71.075,71.184,70.9858,71.0849,16195.0
2015-07-16 09:40:00,71.74,71.97,71.7,71.97,16835.0,71.1047,71.3327,71.065,71.3327,16835.0
2015-07-16 09:45:00,71.99,72.0,71.83,71.98,19792.0,71.3525,71.3624,71.1939,71.3426,19792.0
2015-07-16 09:50:00,71.98,72.04,71.89,71.9,35581.0,71.3426,71.402,71.2534,71.2633,35581.0
2015-07-16 09:55:00,71.91,71.94,71.82,71.82,27015.0,71.2732,71.3029,71.184,71.184,27015.0
2015-07-16 10:00:00,71.88,71.9,71.81,71.81,17168.0,71.2434,71.2633,71.1741,71.1741,17168.0
2015-07-16 10:05:00,71.82,71.86,71.71,71.78,23745.0,71.184,71.2236,71.075,71.1443,23745.0
2015-07-16 10:10:00,71.78,71.87,71.74,71.77,17946.0,71.1443,71.2335,71.1047,71.1344,17946.0
2015-07-16 10:15:00,71.76,71.89,71.76,71.89,13389.0,71.1245,71.2534,71.1245,71.2534,13389.0
2015-07-16 10:20:00,71.9,71.96,71.85,71.96,15383.0,71.2633,71.3227,71.2137,71.3227,15383.0
2015-07-16 10:25:00,71.96,72.04,71.88,71.91,30133.0,71.3227,71.402,71.2434,71.2732,30133.0
2015-07-16 10:30:00,71.91,72.02,71.89,71.89,27217.0,71.2732,71.3822,71.2534,71.2534,27217.0
2015-07-16 10:35:00,71.88,71.89,71.82,71.86,8230.0,71.2434,71.2534,71.184,71.2236,8230.0
2015-07-16 10:40:00,71.86,71.88,71.76,71.78,17466.0,71.2236,71.2434,71.1245,71.1443,17466.0
2015-07-16 10:45:00,71.78,71.84,71.78,71.84,11400.0,71.1443,71.2038,71.1443,71.2038,11400.0
2015-07-16 10:50:00,71.84,71.94,71.84,71.93,16608.0,71.2038,71.3029,71.2038,71.293,16608.0
2015-07-16 10:55:00,71.92,71.99,71.92,71.95,17974.0,71.2831,71.3525,71.2831,71.3128,17974.0
2015-07-16 11:00:00,71.95,72.01,71.95,71.99,11639.0,71.3128,71.3723,71.3128,71.3525,11639.0
2015-07-16 11:05:00,71.99,72.01,71.95,71.96,20141.0,71.3525,71.3723,71.3128,71.3227,20141.0
2015-07-16 11:10:00,71.96,72.0,71.89,71.92,8034.0,71.3227,71.3624,71.2534,71.2831,8034.0
2015-07-16 11:15:00,71.92,71.98,71.92,71.93,10638.0,71.2831,71.3426,71.2831,71.293,10638.0
2015-07-16 11:20:00,71.96,72.13,71.95,72.03,44838.0,71.3227,71.4912,71.3128,71.3921,44838.0
2015-07-16 11:25:00,72.02,72.13,72.02,72.12,19958.0,71.3822,71.4912,71.3822,71.4813,19958.0
2015-07-16 11:30:00,72.12,72.24,72.11,72.21,56209.0,71.4813,71.6003,71.4714,71.5705,56209.0
2015-07-16 11:35:00,72.22,72.32,72.21,72.27,44084.0,71.5804,71.6796,71.5705,71.63,44084.0
2015-07-16 11:40:00,72.27,72.33,72.25,72.27,20358.0,71.63,71.6895,71.6102,71.63,20358.0
2015-07-16 11:45:00,72.26,72.28,72.23,72.25,19721.0,71.6201,71.6399,71.5903,71.6102,19721.0
2015-07-16 11:50:00,72.24,72.26,72.21,72.25,21638.0,71.6003,71.6201,71.5705,71.6102,21638.0
2015-07-16 11:55:00,72.24,72.31,72.23,72.24,33214.0,71.6003,71.6696,71.5903,71.6003,33214.0
2015-07-16 12:00:00,72.24,72.3,72.21,72.28,78814.0,71.6003,71.6597,71.5705,71.6399,78814.0
2015-07-16 12:05:00,72.28,72.31,72.24,72.24,18919.0,71.6399,71.6696,71.6003,71.6003,18919.0
2015-07-16 12:10:00,72.24,72.29,72.19,72.2,36259.0,71.6003,71.6498,71.5507,71.5606,36259.0
2015-07-16 12:15:00,72.2,72.27,72.17,72.22,27692.0,71.5606,71.63,71.5309,71.5804,27692.0
2015-07-16 12:20:00,72.24,72.28,72.21,72.25,13812.0,71.6003,71.6399,71.5705,71.6102,13812.0
2015-07-16 12:25:00,72.24,72.3,72.23,72.3,29929.0,71.6003,71.6597,71.5903,71.6597,29929.0
2015-07-16 12:30:00,72.31,72.4,72.3,72.3,27438.0,71.6696,71.7588,71.6597,71.6597,27438.0
2015-07-16 12:35:00,72.32,72.32,72.24,72.24,11100.0,71.6796,71.6796,71.6003,71.6003,11100.0
2015-07-16 12:40:00,72.24,72.26,72.19,72.2,8937.0,71.6003,71.6201,71.5507,71.5606,8937.0
2015-07-16 12:45:00,72.2,72.2,72.15,72.17,9928.0,71.5606,71.5606,71.5111,71.5309,9928.0
2015-07-16 12:50:00,72.17,72.17,72.06,72.07,10353.0,71.5309,71.5309,71.4219,71.4318,10353.0
2015-07-16 12:55:00,72.08,72.1,72.06,72.06,4400.0,71.4417,71.4615,71.4219,71.4219,4400.0
2015-07-16 13:00:00,72.07,72.09,72.02,72.08,17460.0,71.4318,71.4516,71.3822,71.4417,17460.0
2015-07-16 13:05:00,72.09,72.11,72.02,72.04,8424.0,71.4516,71.4714,71.3822,71.402,8424.0
2015-07-16 13:10:00,72.04,72.05,72.02,72.03,7077.0,71.402,71.4119,71.3822,71.3921,7077.0
2015-07-16 13:15:00,72.01,72.06,72.01,72.01,12964.0,71.3723,71.4219,71.3723,71.3723,12964.0
2015-07-16 13:20:00,72.01,72.04,72.0,72.03,9771.0,71.3723,71.402,71.3624,71.3921,9771.0
2015-07-16 13:25:00,72.05,72.1,72.04,72.05,10904.0,71.4119,71.4615,71.402,71.4119,10904.0
2015-07-16 13:30:00,72.04,72.06,72.02,72.04,7645.0,71.402,71.4219,71.3822,71.402,7645.0
2015-07-16 13:35:00,72.05,72.07,72.04,72.07,8268.0,71.4119,71.4318,71.402,71.4318,8268.0
2015-07-16 13:40:00,72.06,72.06,72.0,72.04,32331.0,71.4219,71.4219,71.3624,71.402,32331.0
2015-07-16 13:45:00,72.04,72.08,72.04,72.07,6100.0,71.402,71.4417,71.402,71.4318,6100.0
2015-07-16 13:50:00,72.07,72.08,72.04,72.05,9523.0,71.4318,71.4417,71.402,71.4119,9523.0
2015-07-16 13:55:00,72.05,72.06,71.97,71.99,14107.0,71.4119,71.4219,71.3327,71.3525,14107.0
2015-07-16 14:00:00,71.98,72.05,71.98,72.0,11552.0,71.3426,71.4119,71.3426,71.3624,11552.0
2015-07-16 14:05:00,72.0,72.05,72.0,72.05,9925.0,71.3624,71.4119,71.3624,71.4119,9925.0
2015-07-16 14:10:00,72.04,72.08,72.02,72.06,9167.0,71.402,71.4417,71.3822,71.4219,9167.0
2015-07-16 14:15:00,72.07,72.14,72.06,72.14,8940.0,71.4318,71.5011,71.4219,71.5011,8940.0
2015-07-16 14:20:00,72.14,72.14,72.1,72.12,8000.0,71.5011,71.5011,71.4615,71.4813,8000.0
2015-07-16 14:25:00,72.1,72.11,72.05,72.07,19544.0,71.4615,71.4714,71.4119,71.4318,19544.0
2015-07-16 14:30:00,72.08,72.15,72.08,72.14,9705.0,71.4417,71.5111,71.4417,71.5011,9705.0
2015-07-16 14:35:00,72.14,72.15,72.11,72.15,8019.0,71.5011,71.5111,71.4714,71.5111,8019.0
2015-07-16 14:40:00,72.15,72.22,72.14,72.22,14076.0,71.5111,71.5804,71.5011,71.5804,14076.0
2015-07-16 14:45:00,72.23,72.37,72.22,72.34,49122.0,71.5903,71.7291,71.5804,71.6994,49122.0
2015-07-16 14:50:00,72.34,72.35,72.29,72.3,20614.0,71.6994,71.7093,71.6498,71.6597,20614.0
2015-07-16 14:55:00,72.29,72.3,72.16,72.2,20790.0,71.6498,71.6597,71.521,71.5606,20790.0
2015-07-16 15:00:00,72.2,72.2,72.14,72.17,18417.0,71.5606,71.5606,71.5011,71.5309,18417.0
2015-07-16 15:05:00,72.17,72.28,72.15,72.25,21273.0,71.5309,71.6399,71.5111,71.6102,21273.0
2015-07-16 15:10:00,72.25,72.36,72.24,72.32,47465.0,71.6102,71.7192,71.6003,71.6796,47465.0
2015-07-16 15:15:00,72.33,72.39,72.32,72.35,31962.0,71.6895,71.7489,71.6796,71.7093,31962.0
2015-07-16 15:20:00,72.35,72.35,72.26,72.31,30041.0,71.7093,71.7093,71.6201,71.6696,30041.0
2015-07-16 15:25:00,72.31,72.38,72.3,72.35,29758.0,71.6696,71.739,71.6597,71.7093,29758.0
2015-07-16 15:30:00,72.35,72.37,72.31,72.34,38920.0,71.7093,71.7291,71.6696,71.6994,38920.0
2015-07-16 15:35:00,72.34,72.36,72.32,72.32,31979.0,71.6994,71.7192,71.6796,71.6796,31979.0
2015-07-16 15:40:00,72.33,72.36,72.28,72.28,58512.0,71.6895,71.7192,71.6399,71.6399,58512.0
2015-07-16 15:45:00,72.25,72.28,72.2,72.28,84720.0,71.6102,71.6399,71.5606,71.6399,84720.0
2015-07-16 15:50:00,72.28,72.35,72.25,72.35,105069.0,71.6399,71.7093,71.6102,71.7093,105069.0
2015-07-16 15:55:00,72.34,72.43,72.31,72.41,248523.0,71.6994,71.7886,71.6696,71.7688,248523.0
2015-07-17 09:30:00,72.54,72.58,72.07,72.46,120761.0,71.8976,71.9373,71.4318,71.8183,120761.0
2015-07-17 09:35:00,72.49,72.66,72.46,72.66,45216.0,71.848,72.0165,71.8183,72.0165,45216.0
2015-07-17 09:40:00,72.64,72.88,72.58,72.73,57315.0,71.9967,72.2346,71.9373,72.0859,57315.0
2015-07-17 09:45:00,72.73,72.74,72.6,72.66,44992.0,72.0859,72.0958,71.9571,72.0165,44992.0
2015-07-17 09:50:00,72.68,72.87,72.67,72.81,34971.0,72.0364,72.2247,72.0265,72.1652,34971.0
2015-07-17 09:55:00,72.81,72.81,72.7,72.7,19228.0,72.1652,72.1652,72.0562,72.0562,19228.0
2015-07-17 10:00:00,72.71,72.78,72.68,72.74,26209.0,72.0661,72.1355,72.0364,72.0958,26209.0
2015-07-17 10:05:00,72.73,72.83,72.72,72.82,17821.0,72.0859,72.185,72.076,72.1751,17821.0
2015-07-17 10:10:00,72.82,73.0,72.82,72.89,24480.0,72.1751,72.3535,72.1751,72.2445,24480.0
2015-07-17 10:15:00,72.88,72.98,72.86,72.89,24271.0,72.2346,72.3337,72.2148,72.2445,24271.0
2015-07-17 10:20:00,72.92,73.0,72.89,73.0,33430.0,72.2742,72.3535,72.2445,72.3535,33430.0
2015-07-17 10:25:00,73.0,73.19,72.9,73.16,81383.0,72.3535,72.5418,72.2544,72.5121,81383.0
2015-07-17 10:30:00,73.17,73.5,73.13,73.43,104625.0,72.522,72.8491,72.4824,72.7797,104625.0
2015-07-17 10:35:00,73.37,73.4,73.08,73.25,57363.0,72.7203,72.75,72.4328,72.6013,57363.0
2015-07-17 10:40:00,73.25,73.25,73.12,73.14,13638.0,72.6013,72.6013,72.4725,72.4923,13638.0
2015-07-17 10:45:00,73.13,73.22,73.09,73.16,13810.0,72.4824,72.5716,72.4427,72.5121,13810.0
2015-07-17 10:50:00,73.14,73.2,73.07,73.19,25247.0,72.4923,72.5518,72.4229,72.5418,25247.0
2015-07-17 10:55:00,73.2,73.23,73.17,73.21,28008.0,72.5518,72.5815,72.522,72.5617,28008.0
2015-07-17 11:00:00,73.21,73.21,73.05,73.11,28379.0,72.5617,72.5617,72.4031,72.4626,28379.0
2015-07-17 11:05:00,73.09,73.11,72.92,72.93,25541.0,72.4427,72.4626,72.2742,72.2842,25541.0
2015-07-17 11:10:00,72.91,72.98,72.88,72.9,20964.0,72.2643,72.3337,72.2346,72.2544,20964.0
2015-07-17 11:15:00,72.88,72.91,72.83,72.85,25266.0,72.2346,72.2643,72.185,72.2049,25266.0
2015-07-17 11:20:00,72.83,72.98,72.83,72.96,48146.0,72.185,72.3337,72.185,72.3139,48146.0
2015-07-17 11:25:00,72.95,72.97,72.92,72.92,18808.0,72.304,72.3238,72.2742,72.2742,18808.0
2015-07-17 11:30:00,72.92,72.96,72.9,72.92,16055.0,72.2742,72.3139,72.2544,72.2742,16055.0
2015-07-17 11:35:00,72.92,72.93,72.91,72.92,14565.0,72.2742,72.2842,72.2643,72.2742,14565.0
2015-07-17 11:40:00,72.91,72.93,72.82,72.87,33059.0,72.2643,72.2842,72.1751,72.2247,33059.0
2015-07-17 11:45:00,72.88,72.91,72.83,72.87,14844.0,72.2346,72.2643,72.185,72.2247,14844.0
2015-07-17 11:50:00,72.87,72.9,72.83,72.84,12775.0,72.2247,72.2544,72.185,72.1949,12775.0
2015-07-17 11:55:00,72.83,72.85,72.75,72.76,17546.0,72.185,72.2049,72.1057,72.1157,17546.0
2015-07-17 12:00:00,72.76,72.77,72.67,72.74,27350.0,72.1157,72.1256,72.0265,72.0958,27350.0
2015-07-17 12:05:00,72.73,72.8,72.73,72.76,14439.0,72.0859,72.1553,72.0859,72.1157,14439.0
2015-07-17 12:10:00,72.77,72.79,72.72,72.77,11780.0,72.1256,72.1454,72.076,72.1256,11780.0
2015-07-17 12:15:00,72.77,72.78,72.67,72.71,11750.0,72.1256,72.1355,72.0265,72.0661,11750.0
2015-07-17 12:20:00,72.7,72.73,72.66,72.7,13482.0,72.0562,72.0859,72.0165,72.0562,13482.0
2015-07-17 12:25:00,72.7,72.74,72.66,72.71,23687.0,72.0562,72.0958,72.0165,72.0661,23687.0
2015-07-17 12:30:00,72.73,72.74,72.68,72.71,13716.0,72.0859,72.0958,72.0364,72.0661,13716.0
2015-07-17 12:35:00,72.72,72.79,72.72,72.78,16939.0,72.076,72.1454,72.076,72.1355,16939.0
2015-07-17 12:40:00,72.76,72.8,72.71,72.71,17471.0,72.1157,72.1553,72.0661,72.0661,17471.0
2015-07-17 12:45:00,72.71,72.74,72.68,72.71,13043.0,72.0661,72.0958,72.0364,72.0661,13043.0
2015-07-17 12:50:00,72.68,72.75,72.62,72.65,10312.0,72.0364,72.1057,71.9769,72.0066,10312.0
2015-07-17 12:55:00,72.67,72.67,72.61,72.65,11458.0,72.0265,72.0265,71.967,72.0066,11458.0
2015-07-17 13:00:00,72.65,72.66,72.59,72.61,13994.0,72.0066,72.0165,71.9472,71.967,13994.0
2015-07-17 13:05:00,72.61,72.62,72.55,72.59,16057.0,71.967,71.9769,71.9075,71.9472,16057.0
2015-07-17 13:10:00,72.59,72.62,72.53,72.53,14359.0,71.9472,71.9769,71.8877,71.8877,14359.0
2015-07-17 13:15:00,72.53,72.53,72.46,72.48,12446.0,71.8877,71.8877,71.8183,71.8381,12446.0
2015-07-17 13:20:00,72.48,72.5,72.45,72.46,8613.0,71.8381,71.858,71.8084,71.8183,8613.0
2015-07-17 13:25:00,72.47,72.55,72.46,72.52,7624.0,71.8282,71.9075,71.8183,71.8778,7624.0
2015-07-17 13:30:00,72.52,72.55,72.49,72.52,14997.0,71.8778,71.9075,71.848,71.8778,14997.0
2015-07-17 13:35:00,72.52,72.62,72.52,72.59,11246.0,71.8778,71.9769,71.8778,71.9472,11246.0
2015-07-17 13:40:00,72.6,72.62,72.58,72.62,8599.0,71.9571,71.9769,71.9373,71.9769,8599.0
2015-07-17 13:45:00,72.62,72.64,72.52,72.54,11934.0,71.9769,71.9967,71.8778,71.8976,11934.0
2015-07-17 13:50:00,72.54,72.63,72.54,72.63,12274.0,71.8976,71.9868,71.8976,71.9868,12274.0
2015-07-17 13:55:00,72.63,72.68,72.6,72.68,14280.0,71.9868,72.0364,71.9571,72.0364,14280.0
2015-07-17 14:00:00,72.67,72.67,72.61,72.62,23979.0,72.0265,72.0265,71.967,71.9769,23979.0
2015-07-17 14:05:00,72.63,72.75,72.62,72.74,34062.0,71.9868,72.1057,71.9769,72.0958,34062.0
2015-07-17 14:10:00,72.74,72.82,72.72,72.8,29900.0,72.0958,72.1751,72.076,72.1553,29900.0
2015-07-17 14:15:00,72.8,72.8,72.72,72.73,16372.0,72.1553,72.1553,72.076,72.0859,16372.0
2015-07-17 14:20:00,72.73,72.73,72.7,72.71,8975.0,72.0859,72.0859,72.0562,72.0661,8975.0
2015-07-17 14:25:00,72.72,72.72,72.61,72.63,17189.0,72.076,72.076,71.967,71.9868,17189.0
2015-07-17 14:30:00,72.62,72.63,72.59,72.63,17183.0,71.9769,71.9868,71.9472,71.9868,17183.0
2015-07-17 14:35:00,72.64,72.68,72.63,72.67,12924.0,71.9967,72.0364,71.9868,72.0265,12924.0
2015-07-17 14:40:00,72.67,72.69,72.64,72.68,14559.0,72.0265,72.0463,71.9967,72.0364,14559.0
2015-07-17 14:45:00,72.68,72.68,72.6,72.66,21453.0,72.0364,72.0364,71.9571,72.0165,21453.0
2015-07-17 14:50:00,72.68,72.69,72.64,72.64,13483.0,72.0364,72.0463,71.9967,71.9967,13483.0
2015-07-17 14:55:00,72.64,72.64,72.57,72.6,14067.0,71.9967,71.9967,71.9273,71.9571,14067.0
2015-07-17 15:00:00,72.61,72.61,72.55,72.55,28661.0,71.967,71.967,71.9075,71.9075,28661.0
2015-07-17 15:05:00,72.55,72.64,72.55,72.64,29496.0,71.9075,71.9967,71.9075,71.9967,29496.0
2015-07-17 15:10:00,72.63,72.63,72.6,72.62,8925.0,71.9868,71.9868,71.9571,71.9769,8925.0
2015-07-17 15:15:00,72.61,72.61,72.48,72.53,41022.0,71.967,71.967,71.8381,71.8877,41022.0
2015-07-17 15:20:00,72.54,72.56,72.4,72.47,23169.0,71.8976,71.9174,71.7588,71.8282,23169.0
2015-07-17 15:25:00,72.48,72.5,72.43,72.5,35935.0,71.8381,71.858,71.7886,71.858,35935.0
2015-07-17 15:30:00,72.5,72.6,72.48,72.57,47512.0,71.858,71.9571,71.8381,71.9273,47512.0
2015-07-17 15:35:00,72.58,72.66,72.54,72.66,40179.0,71.9373,72.0165,71.8976,72.0165,40179.0
2015-07-17 15:40:00,72.66,72.73,72.65,72.71,51291.0,72.0165,72.0859,72.0066,72.0661,51291.0
2015-07-17 15:45:00,72.7,72.85,72.66,72.85,114763.0,72.0562,72.2049,72.0165,72.2049,114763.0
2015-07-17 15:50:00,72.84,73.05,72.83,73.05,242544.0,72.1949,72.4031,72.185,72.4031,242544.0
2015-07-17 15:55:00,73.05,73.07,72.8,72.82,284659.0,72.4031,72.4229,72.1553,72.1751,284659.0
2015-07-20 09:30:00,72.89,73.06,72.8,72.95,48463.0,72.2445,72.413,72.1553,72.304,48463.0
2015-07-20 09:35:00,72.81,72.98,72.72,72.96,24332.0,72.1652,72.3337,72.076,72.3139,24332.0
2015-07-20 09:40:00,72.96,73.06,72.89,72.9,32873.0,72.3139,72.413,72.2445,72.2544,32873.0
2015-07-20 09:45:00,72.9,72.99,72.84,72.98,21370.0,72.2544,72.3436,72.1949,72.3337,21370.0
2015-07-20 09:50:00,72.97,73.08,72.95,73.0,23018.0,72.3238,72.4328,72.304,72.3535,23018.0
2015-07-20 09:55:00,73.02,73.05,72.6,72.76,83811.0,72.3734,72.4031,71.9571,72.1157,83811.0
2015-07-20 10:00:00,72.8,72.95,72.58,72.87,28874.0,72.1553,72.304,71.9373,72.2247,28874.0
2015-07-20 10:05:00,72.8,72.83,72.63,72.75,9038.0,72.1553,72.185,71.9868,72.1057,9038.0
2015-07-20 10:10:00,72.72,72.82,72.65,72.65,11367.0,72.076,72.1751,72.0066,72.0066,11367.0
2015-07-20 10:15:00,72.63,72.7,72.54,72.57,17726.0,71.9868,72.0562,71.8976,71.9273,17726.0
2015-07-20 10:20:00,72.53,72.56,72.41,72.53,29767.0,71.8877,71.9174,71.7688,71.8877,29767.0
2015-07-20 10:25:00,72.53,72.61,72.53,72.57,10369.0,71.8877,71.967,71.8877,71.9273,10369.0
2015-07-20 10:30:00,72.57,72.67,72.51,72.66,8434.0,71.9273,72.0265,71.8679,72.0165,8434.0
2015-07-20 10:35:00,72.67,72.67,72.53,72.6,9531.0,72.0265,72.0265,71.8877,71.9571,9531.0
2015-07-20 10:40:00,72.6,72.62,72.54,72.54,7134.0,71.9571,71.9769,71.8976,71.8976,7134.0
2015-07-20 10:45:00,72.54,72.59,72.54,72.57,9518.0,71.8976,71.9472,71.8976,71.9273,9518.0
2015-07-20 10:50:00,72.55,72.59,72.51,72.58,10305.0,71.9075,71.9472,71.8679,71.9373,10305.0
2015-07-20 10:55:00,72.58,72.68,72.55,72.68,13612.0,71.9373,72.0364,71.9075,72.0364,13612.0
2015-07-20 11:00:00,72.68,72.79,72.68,72.79,9166.0,72.0364,72.1454,72.0364,72.1454,9166.0
2015-07-20 11:05:00,72.8,72.86,72.77,72.82,9897.0,72.1553,72.2148,72.1256,72.1751,9897.0
2015-07-20 11:10:00,72.83,72.87,72.81,72.84,8925.0,72.185,72.2247,72.1652,72.1949,8925.0
2015-07-20 11:15:00,72.85,72.85,72.75,72.75,10045.0,72.2049,72.2049,72.1057,72.1057,10045.0
2015-07-20 11:20:00,72.77,72.78,72.73,72.74,10612.0,72.1256,72.1355,72.0859,72.0958,10612.0
2015-07-20 11:25:00,72.77,72.86,72.77,72.81,18118.0,72.1256,72.2148,72.1256,72.1652,18118.0
2015-07-20 11:30:00,72.82,72.83,72.65,72.7,33556.0,72.1751,72.185,72.0066,72.0562,33556.0
2015-07-20 11:35:00,72.7,72.71,72.62,72.7,17894.0,72.0562,72.0661,71.9769,72.0562,17894.0
2015-07-20 11:40:00,72.7,72.85,72.7,72.85,7896.0,72.0562,72.2049,72.0562,72.2049,7896.0
2015-07-20 11:45:00,72.85,72.88,72.79,72.79,9487.0,72.2049,72.2346,72.1454,72.1454,9487.0
2015-07-20 11:50:00,72.79,72.87,72.77,72.8,14307.0,72.1454,72.2247,72.1256,72.1553,14307.0
2015-07-20 11:55:00,72.81,72.86,72.76,72.8,18019.0,72.1652,72.2148,72.1157,72.1553,18019.0
2015-07-20 12:00:00,72.81,72.83,72.76,72.81,6603.0,72.1652,72.185,72.1157,72.1652,6603.0
2015-07-20 12:05:00,72.81,72.81,72.76,72.76,15591.0,72.1652,72.1652,72.1157,72.1157,15591.0
2015-07-20 12:10:00,72.77,72.87,72.77,72.87,15517.0,72.1256,72.2247,72.1256,72.2247,15517.0
2015-07-20 12:15:00,72.87,72.92,72.81,72.9,27126.0,72.2247,72.2742,72.1652,72.2544,27126.0
2015-07-20 12:20:00,72.9,73.03,72.9,73.01,18547.0,72.2544,72.3833,72.2544,72.3634,18547.0
2015-07-20 12:25:00,73.01,73.01,72.95,72.97,12818.0,72.3634,72.3634,72.304,72.3238,12818.0
2015-07-20 12:30:00,72.99,73.01,72.96,72.98,6986.0,72.3436,72.3634,72.3139,72.3337,6986.0
2015-07-20 12:35:00,72.98,73.05,72.97,72.99,11949.0,72.3337,72.4031,72.3238,72.3436,11949.0
2015-07-20 12:40:00,72.99,73.01,72.97,73.0,5436.0,72.3436,72.3634,72.3238,72.3535,5436.0
2015-07-20 12:45:00,72.99,73.04,72.97,73.02,22215.0,72.3436,72.3932,72.3238,72.3734,22215.0
2015-07-20 12:50:00,73.01,73.05,73.01,73.02,6510.0,72.3634,72.4031,72.3634,72.3734,6510.0
2015-07-20 12:55:00,73.01,73.04,73.0,73.03,10331.0,72.3634,72.3932,72.3535,72.3833,10331.0
2015-07-20 13:00:00,73.03,73.04,72.98,73.0,9690.0,72.3833,72.3932,72.3337,72.3535,9690.0
2015-07-20 13:05:00,72.99,73.05,72.95,73.04,16878.0,72.3436,72.4031,72.304,72.3932,16878.0
2015-07-20 13:10:00,73.05,73.15,73.05,73.1,16608.0,72.4031,72.5022,72.4031,72.4526,16608.0
2015-07-20 13:15:00,73.09,73.12,73.01,73.01,24237.0,72.4427,72.4725,72.3634,72.3634,24237.0
2015-07-20 13:20:00,72.99,73.05,72.99,73.05,6475.0,72.3436,72.4031,72.3436,72.4031,6475.0
2015-07-20 13:25:00,73.06,73.1,73.01,73.08,22783.0,72.413,72.4526,72.3634,72.4328,22783.0
2015-07-20 13:30:00,73.08,73.08,73.03,73.04,6432.0,72.4328,72.4328,72.3833,72.3932,6432.0
2015-07-20 13:35:00,73.04,73.15,73.03,73.13,23023.0,72.3932,72.5022,72.3833,72.4824,23023.0
2015-07-20 13:40:00,73.11,73.17,73.11,73.15,6928.0,72.4626,72.522,72.4626,72.5022,6928.0
2015-07-20 13:45:00,73.14,73.14,73.06,73.12,18445.0,72.4923,72.4923,72.413,72.4725,18445.0
2015-07-20 13:50:00,73.11,73.11,73.04,73.06,14418.0,72.4626,72.4626,72.3932,72.413,14418.0
2015-07-20 13:55:00,73.05,73.06,72.88,72.96,25841.0,72.4031,72.413,72.2346,72.3139,25841.0
2015-07-20 14:00:00,72.95,73.04,72.95,73.03,8999.0,72.304,72.3932,72.304,72.3833,8999.0
2015-07-20 14:05:00,73.04,73.05,73.01,73.03,8804.0,72.3932,72.4031,72.3634,72.3833,8804.0
2015-07-20 14:10:00,73.03,73.04,73.01,73.02,8530.0,72.3833,72.3932,72.3634,72.3734,8530.0
2015-07-20 14:15:00,73.03,73.04,72.98,73.02,13509.0,72.3833,72.3932,72.3337,72.3734,13509.0
2015-07-20 14:20:00,73.02,73.05,73.01,73.03,8795.0,72.3734,72.4031,72.3634,72.3833,8795.0
2015-07-20 14:25:00,73.03,73.13,73.03,73.12,18099.0,72.3833,72.4824,72.3833,72.4725,18099.0
2015-07-20 14:30:00,73.11,73.14,73.1,73.14,14259.0,72.4626,72.4923,72.4526,72.4923,14259.0
2015-07-20 14:35:00,73.14,73.19,73.12,73.17,14521.0,72.4923,72.5418,72.4725,72.522,14521.0
2015-07-20 14:40:00,73.17,73.17,73.1,73.13,10142.0,72.522,72.522,72.4526,72.4824,10142.0
2015-07-20 14:45:00,73.13,73.17,73.13,73.16,13074.0,72.4824,72.522,72.4824,72.5121,13074.0
2015-07-20 14:50:00,73.15,73.16,73.1,73.14,16599.0,72.5022,72.5121,72.4526,72.4923,16599.0
2015-07-20 14:55:00,73.14,73.16,73.1,73.13,13437.0,72.4923,72.5121,72.4526,72.4824,13437.0
2015-07-20 15:00:00,73.12,73.12,73.02,73.04,16382.0,72.4725,72.4725,72.3734,72.3932,16382.0
2015-07-20 15:05:00,73.03,73.04,72.98,73.03,20799.0,72.3833,72.3932,72.3337,72.3833,20799.0
2015-07-20 15:10:00,73.04,73.08,73.0,73.02,14375.0,72.3932,72.4328,72.3535,72.3734,14375.0
2015-07-20 15:15:00,73.02,73.03,72.96,72.98,16156.0,72.3734,72.3833,72.3139,72.3337,16156.0
2015-07-20 15:20:00,72.98,73.0,72.93,72.97,23209.0,72.3337,72.3535,72.2842,72.3238,23209.0
2015-07-20 15:25:00,72.97,72.98,72.89,72.9,20478.0,72.3238,72.3337,72.2445,72.2544,20478.0
2015-07-20 15:30:00,72.92,72.94,72.9,72.92,21864.0,72.2742,72.2941,72.2544,72.2742,21864.0
2015-07-20 15:35:00,72.93,72.93,72.87,72.89,35571.0,72.2842,72.2842,72.2247,72.2445,35571.0
2015-07-20 15:40:00,72.89,72.89,72.76,72.76,44058.0,72.2445,72.2445,72.1157,72.1157,44058.0
2015-07-20 15:45:00,72.77,72.85,72.76,72.8,42221.0,72.1256,72.2049,72.1157,72.1553,42221.0
2015-07-20 15:50:00,72.8,72.82,72.72,72.72,61652.0,72.1553,72.1751,72.076,72.076,61652.0
2015-07-20 15:55:00,72.73,72.82,72.72,72.78,93167.0,72.0859,72.1751,72.076,72.1355,93167.0
2015-07-21 09:30:00,72.62,72.83,72.5,72.7,74380.0,71.9769,72.185,71.858,72.0562,74380.0
2015-07-21 09:35:00,72.69,73.11,72.56,72.93,221687.0,72.0463,72.4626,71.9174,72.2842,221687.0
2015-07-21 09:40:00,72.97,73.57,72.9,73.45,113578.0,72.3238,72.9185,72.2544,72.7995,113578.0
2015-07-21 09:45:00,73.46,73.92,73.44,73.73,162174.0,72.8095,73.2654,72.7896,73.0771,162174.0
2015-07-21 09:50:00,73.72,73.81,73.41,73.51,63485.0,73.0672,73.1564,72.7599,72.859,63485.0
2015-07-21 09:55:00,73.51,73.51,73.29,73.32,47623.0,72.859,72.859,72.641,72.6707,47623.0
2015-07-21 10:00:00,73.35,73.59,73.27,73.55,34636.0,72.7004,72.9383,72.6211,72.8987,34636.0
2015-07-21 10:05:00,73.59,73.73,73.54,73.56,26854.0,72.9383,73.0771,72.8887,72.9086,26854.0
2015-07-21 10:10:00,73.55,73.69,73.51,73.64,74069.0,72.8987,73.0374,72.859,72.9879,74069.0
2015-07-21 10:15:00,73.62,73.81,73.62,73.72,22643.0,72.968,73.1564,72.968,73.0672,22643.0
2015-07-21 10:20:00,73.7,73.81,73.69,73.69,23214.0,73.0473,73.1564,73.0374,73.0374,23214.0
2015-07-21 10:25:00,73.7,73.77,73.57,73.62,17097.0,73.0473,73.1167,72.9185,72.968,17097.0
2015-07-21 10:30:00,73.61,73.66,73.59,73.59,29153.0,72.9581,73.0077,72.9383,72.9383,29153.0
2015-07-21 10:35:00,73.6,73.74,73.59,73.69,35552.0,72.9482,73.087,72.9383,73.0374,35552.0
2015-07-21 10:40:00,73.68,73.74,73.65,73.65,23782.0,73.0275,73.087,72.9978,72.9978,23782.0
2015-07-21 10:45:00,73.65,73.71,73.6,73.63,56982.0,72.9978,73.0572,72.9482,72.978,56982.0
2015-07-21 10:50:00,73.6,73.66,73.32,73.38,115646.0,72.9482,73.0077,72.6707,72.7302,115646.0
2015-07-21 10:55:00,73.41,73.52,73.41,73.49,12894.0,72.7599,72.8689,72.7599,72.8392,12894.0
2015-07-21 11:00:00,73.49,73.5,73.35,73.38,34577.0,72.8392,72.8491,72.7004,72.7302,34577.0
2015-07-21 11:05:00,73.38,73.39,73.19,73.22,23241.0,72.7302,72.7401,72.5418,72.5716,23241.0
2015-07-21 11:10:00,73.23,73.27,73.2,73.2,28631.0,72.5815,72.6211,72.5518,72.5518,28631.0
2015-07-21 11:15:00,73.21,73.25,73.18,73.2,19859.0,72.5617,72.6013,72.5319,72.5518,19859.0
2015-07-21 11:20:00,73.2,73.29,73.17,73.27,25129.0,72.5518,72.641,72.522,72.6211,25129.0
2015-07-21 11:25:00,73.27,73.38,73.27,73.36,25832.0,72.6211,72.7302,72.6211,72.7103,25832.0
2015-07-21 11:30:00,73.36,73.54,73.34,73.54,23830.0,72.7103,72.8887,72.6905,72.8887,23830.0
2015-07-21 11:35:00,73.54,73.55,73.49,73.52,17470.0,72.8887,72.8987,72.8392,72.8689,17470.0
2015-07-21 11:40:00,73.53,73.53,73.45,73.48,16995.0,72.8788,72.8788,72.7995,72.8293,16995.0
2015-07-21 11:45:00,73.48,73.55,73.45,73.45,29436.0,72.8293,72.8987,72.7995,72.7995,29436.0
2015-07-21 11:50:00,73.44,73.44,73.28,73.28,16744.0,72.7896,72.7896,72.6311,72.6311,16744.0
2015-07-21 11:55:00,73.27,73.37,73.26,73.31,23453.0,72.6211,72.7203,72.6112,72.6608,23453.0
2015-07-21 12:00:00,73.32,73.34,73.27,73.31,33427.0,72.6707,72.6905,72.6211,72.6608,33427.0
2015-07-21 12:05:00,73.3,73.3,73.24,73.26,28405.0,72.6509,72.6509,72.5914,72.6112,28405.0
2015-07-21 12:10:00,73.27,73.51,73.27,73.47,66806.0,72.6211,72.859,72.6211,72.8194,66806.0
2015-07-21 12:15:00,73.48,73.66,73.47,73.59,16831.0,72.8293,73.0077,72.8194,72.9383,16831.0
2015-07-21 12:20:00,73.58,73.66,73.58,73.64,14538.0,72.9284,73.0077,72.9284,72.9879,14538.0
2015-07-21 12:25:00,73.65,73.68,73.55,73.66,11985.0,72.9978,73.0275,72.8987,73.0077,11985.0
2015-07-21 12:30:00,73.65,73.8,73.64,73.76,25604.0,72.9978,73.1464,72.9879,73.1068,25604.0
2015-07-21 12:35:00,73.75,73.76,73.61,73.62,16435.0,73.0969,73.1068,72.9581,72.968,16435.0
2015-07-21 12:40:00,73.63,73.64,73.49,73.52,11552.0,72.978,72.9879,72.8392,72.8689,11552.0
2015-07-21 12:45:00,73.5,73.72,73.46,73.64,39825.0,72.8491,73.0672,72.8095,72.9879,39825.0
2015-07-21 12:50:00,73.64,73.65,73.53,73.54,7403.0,72.9879,72.9978,72.8788,72.8887,7403.0
2015-07-21 12:55:00,73.54,73.55,73.53,73.54,6150.0,72.8887,72.8987,72.8788,72.8887,6150.0
2015-07-21 13:00:00,73.54,73.54,73.4,73.44,9875.0,72.8887,72.8887,72.75,72.7896,9875.0
2015-07-21 13:05:00,73.41,73.51,73.38,73.44,23125.0,72.7599,72.859,72.7302,72.7896,23125.0
2015-07-21 13:10:00,73.44,73.45,73.39,73.41,15240.0,72.7896,72.7995,72.7401,72.7599,15240.0
2015-07-21 13:15:00,73.42,73.45,73.4,73.43,7988.0,72.7698,72.7995,72.75,72.7797,7988.0
2015-07-21 13:20:00,73.4,73.46,73.39,73.46,15791.0,72.75,72.8095,72.7401,72.8095,15791.0
2015-07-21 13:25:00,73.46,73.56,73.45,73.52,14159.0,72.8095,72.9086,72.7995,72.8689,14159.0
2015-07-21 13:30:00,73.53,73.58,73.53,73.58,11190.0,72.8788,72.9284,72.8788,72.9284,11190.0
2015-07-21 13:35:00,73.56,73.58,73.52,73.54,17738.0,72.9086,72.9284,72.8689,72.8887,17738.0
2015-07-21 13:40:00,73.54,73.56,73.52,73.55,9218.0,72.8887,72.9086,72.8689,72.8987,9218.0
2015-07-21 13:45:00,73.55,73.56,73.45,73.46,12316.0,72.8987,72.9086,72.7995,72.8095,12316.0
2015-07-21 13:50:00,73.44,73.46,73.4,73.4,16522.0,72.7896,72.8095,72.75,72.75,16522.0
2015-07-21 13:55:00,73.4,73.42,73.39,73.42,13017.0,72.75,72.7698,72.7401,72.7698,13017.0
2015-07-21 14:00:00,73.41,73.46,73.39,73.43,20238.0,72.7599,72.8095,72.7401,72.7797,20238.0
2015-07-21 14:05:00,73.42,73.45,73.37,73.4,18680.0,72.7698,72.7995,72.7203,72.75,18680.0
2015-07-21 14:10:00,73.4,73.46,73.37,73.45,20968.0,72.75,72.8095,72.7203,72.7995,20968.0
2015-07-21 14:15:00,73.44,73.5,73.43,73.5,22145.0,72.7896,72.8491,72.7797,72.8491,22145.0
2015-07-21 14:20:00,73.5,73.57,73.5,73.57,11746.0,72.8491,72.9185,72.8491,72.9185,11746.0
2015-07-21 14:25:00,73.57,73.72,73.57,73.65,21297.0,72.9185,73.0672,72.9185,72.9978,21297.0
2015-07-21 14:30:00,73.66,73.69,73.51,73.51,16791.0,73.0077,73.0374,72.859,72.859,16791.0
2015-07-21 14:35:00,73.51,73.53,73.47,73.5,11210.0,72.859,72.8788,72.8194,72.8491,11210.0
2015-07-21 14:40:00,73.5,73.52,73.42,73.44,10549.0,72.8491,72.8689,72.7698,72.7896,10549.0
2015-07-21 14:45:00,73.43,73.47,73.4,73.4,18857.0,72.7797,72.8194,72.75,72.75,18857.0
2015-07-21 14:50:00,73.4,73.46,73.38,73.41,131261.0,72.75,72.8095,72.7302,72.7599,131261.0
2015-07-21 14:55:00,73.4,73.49,73.39,73.49,24466.0,72.75,72.8392,72.7401,72.8392,24466.0
2015-07-21 15:00:00,73.48,73.5,73.41,73.48,43692.0,72.8293,72.8491,72.7599,72.8293,43692.0
2015-07-21 15:05:00,73.5,73.53,73.47,73.49,18451.0,72.8491,72.8788,72.8194,72.8392,18451.0
2015-07-21 15:10:00,73.5,73.52,73.45,73.48,43967.0,72.8491,72.8689,72.7995,72.8293,43967.0
2015-07-21 15:15:00,73.5,73.51,73.45,73.46,23540.0,72.8491,72.859,72.7995,72.8095,23540.0
2015-07-21 15:20:00,73.47,73.5,73.38,73.4,51957.0,72.8194,72.8491,72.7302,72.75,51957.0
2015-07-21 15:25:00,73.4,73.47,73.38,73.41,53355.0,72.75,72.8194,72.7302,72.7599,53355.0
2015-07-21 15:30:00,73.41,73.48,73.4,73.41,62178.0,72.7599,72.8293,72.75,72.7599,62178.0
2015-07-21 15:35:00,73.4,73.45,73.37,73.45,40659.0,72.75,72.7995,72.7203,72.7995,40659.0
2015-07-21 15:40:00,73.45,73.5,73.44,73.48,45506.0,72.7995,72.8491,72.7896,72.8293,45506.0
2015-07-21 15:45:00,73.48,73.59,73.46,73.58,63693.0,72.8293,72.9383,72.8095,72.9284,63693.0
2015-07-21 15:50:00,73.58,73.88,73.58,73.87,235050.0,72.9284,73.2257,72.9284,73.2158,235050.0
2015-07-21 15:55:00,73.87,73.88,73.8,73.82,221445.0,73.2158,73.2257,73.1464,73.1663,221445.0
2015-07-22 09:30:00,73.37,73.62,73.18,73.45,88911.0,72.7203,72.968,72.5319,72.7995,88911.0
2015-07-22 09:35:00,73.45,73.72,73.42,73.54,78653.0,72.7995,73.0672,72.7698,72.8887,78653.0
2015-07-22 09:40:00,73.54,73.7,73.43,73.48,80998.0,72.8887,73.0473,72.7797,72.8293,80998.0
2015-07-22 09:45:00,73.5,73.53,73.42,73.53,38537.0,72.8491,72.8788,72.7698,72.8788,38537.0
2015-07-22 09:50:00,73.54,73.7,73.5,73.69,37072.0,72.8887,73.0473,72.8491,73.0374,37072.0
2015-07-22 09:55:00,73.67,73.89,73.66,73.73,47222.0,73.0176,73.2356,73.0077,73.0771,47222.0
2015-07-22 10:00:00,73.74,73.89,73.72,73.87,38862.0,73.087,73.2356,73.0672,73.2158,38862.0
2015-07-22 10:05:00,73.88,73.89,73.7,73.78,28155.0,73.2257,73.2356,73.0473,73.1266,28155.0
2015-07-22 10:10:00,73.77,73.91,73.74,73.85,33166.0,73.1167,73.2555,73.087,73.196,33166.0
2015-07-22 10:15:00,73.84,74.11,73.84,74.02,54612.0,73.1861,73.4537,73.1861,73.3645,54612.0
2015-07-22 10:20:00,74.04,74.13,73.93,73.99,28599.0,73.3843,73.4735,73.2753,73.3348,28599.0
2015-07-22 10:25:00,74.0,74.05,73.94,73.95,19201.0,73.3447,73.3942,73.2852,73.2951,19201.0
2015-07-22 10:30:00,73.95,74.0,73.88,73.9,29796.0,73.2951,73.3447,73.2257,73.2456,29796.0
2015-07-22 10:35:00,73.88,73.9,73.76,73.81,35443.0,73.2257,73.2456,73.1068,73.1564,35443.0
2015-07-22 10:40:00,73.75,73.77,73.72,73.73,16014.0,73.0969,73.1167,73.0672,73.0771,16014.0
2015-07-22 10:45:00,73.72,73.77,73.65,73.68,22416.0,73.0672,73.1167,72.9978,73.0275,22416.0
2015-07-22 10:50:00,73.65,73.77,73.65,73.75,14004.0,72.9978,73.1167,72.9978,73.0969,14004.0
2015-07-22 10:55:00,73.75,73.81,73.68,73.79,38890.0,73.0969,73.1564,73.0275,73.1365,38890.0
2015-07-22 11:00:00,73.78,73.78,73.63,73.67,18031.0,73.1266,73.1266,72.978,73.0176,18031.0
2015-07-22 11:05:00,73.68,73.72,73.62,73.72,117306.0,73.0275,73.0672,72.968,73.0672,117306.0
2015-07-22 11:10:00,73.74,73.77,73.65,73.67,22645.0,73.087,73.1167,72.9978,73.0176,22645.0
2015-07-22 11:15:00,73.67,73.82,73.61,73.82,29496.0,73.0176,73.1663,72.9581,73.1663,29496.0
2015-07-22 11:20:00,73.8,73.83,73.55,73.65,36385.0,73.1464,73.1762,72.8987,72.9978,36385.0
2015-07-22 11:25:00,73.62,73.68,73.54,73.57,14919.0,72.968,73.0275,72.8887,72.9185,14919.0
2015-07-22 11:30:00,73.55,73.57,73.52,73.55,14402.0,72.8987,72.9185,72.8689,72.8987,14402.0
2015-07-22 11:35:00,73.54,73.61,73.54,73.61,54555.0,72.8887,72.9581,72.8887,72.9581,54555.0
2015-07-22 11:40:00,73.6,73.63,73.59,73.63,40530.0,72.9482,72.978,72.9383,72.978,40530.0
2015-07-22 11:45:00,73.63,73.63,73.62,73.63,20707.0,72.978,72.978,72.968,72.978,20707.0
2015-07-22 11:50:00,73.63,73.88,73.62,73.8,103650.0,72.978,73.2257,72.968,73.1464,103650.0
2015-07-22 11:55:00,73.8,73.85,73.64,73.85,35548.0,73.1464,73.196,72.9879,73.196,35548.0
2015-07-22 12:00:00,73.86,73.99,73.85,73.99,24280.0,73.2059,73.3348,73.196,73.3348,24280.0
2015-07-22 12:05:00,73.99,74.0,73.85,73.85,23819.0,73.3348,73.3447,73.196,73.196,23819.0
2015-07-22 12:10:00,73.85,73.92,73.85,73.88,14250.0,73.196,73.2654,73.196,73.2257,14250.0
2015-07-22 12:15:00,73.88,73.89,73.84,73.87,24593.0,73.2257,73.2356,73.1861,73.2158,24593.0
2015-07-22 12:20:00,73.87,73.91,73.85,73.91,20720.0,73.2158,73.2555,73.196,73.2555,20720.0
2015-07-22 12:25:00,73.88,73.91,73.85,73.85,21628.0,73.2257,73.2555,73.196,73.196,21628.0
2015-07-22 12:30:00,73.86,73.88,73.84,73.84,26929.0,73.2059,73.2257,73.1861,73.1861,26929.0
2015-07-22 12:35:00,73.85,73.86,73.75,73.75,35447.0,73.196,73.2059,73.0969,73.0969,35447.0
2015-07-22 12:40:00,73.75,73.75,73.63,73.67,50211.0,73.0969,73.0969,72.978,73.0176,50211.0
2015-07-22 12:45:00,73.67,73.73,73.67,73.7,33108.0,73.0176,73.0771,73.0176,73.0473,33108.0
2015-07-22 12:50:00,73.69,73.72,73.68,73.71,38361.0,73.0374,73.0672,73.0275,73.0572,38361.0
2015-07-22 12:55:00,73.7,73.8,73.69,73.8,9344.0,73.0473,73.1464,73.0374,73.1464,9344.0
2015-07-22 13:00:00,73.8,73.86,73.79,73.86,8922.0,73.1464,73.2059,73.1365,73.2059,8922.0
2015-07-22 13:05:00,73.85,73.87,73.83,73.86,11965.0,73.196,73.2158,73.1762,73.2059,11965.0
2015-07-22 13:10:00,73.86,73.91,73.86,73.88,22707.0,73.2059,73.2555,73.2059,73.2257,22707.0
2015-07-22 13:15:00,73.88,73.93,73.88,73.92,13196.0,73.2257,73.2753,73.2257,73.2654,13196.0
2015-07-22 13:20:00,73.91,73.96,73.9,73.95,15415.0,73.2555,73.305,73.2456,73.2951,15415.0
2015-07-22 13:25:00,73.95,74.01,73.95,73.99,21435.0,73.2951,73.3546,73.2951,73.3348,21435.0
2015-07-22 13:30:00,73.99,74.06,73.99,74.06,24441.0,73.3348,73.4041,73.3348,73.4041,24441.0
2015-07-22 13:35:00,74.06,74.11,74.06,74.09,21378.0,73.4041,73.4537,73.4041,73.4339,21378.0
2015-07-22 13:40:00,74.09,74.14,74.09,74.14,20490.0,73.4339,73.4834,73.4339,73.4834,20490.0
2015-07-22 13:45:00,74.14,74.16,74.13,74.15,17738.0,73.4834,73.5033,73.4735,73.4933,17738.0
2015-07-22 13:50:00,74.15,74.19,74.13,74.16,85268.0,73.4933,73.533,73.4735,73.5033,85268.0
2015-07-22 13:55:00,74.15,74.25,74.15,74.25,30878.0,73.4933,73.5925,73.4933,73.5925,30878.0
2015-07-22 14:00:00,74.24,74.25,74.17,74.19,22965.0,73.5825,73.5925,73.5132,73.533,22965.0
2015-07-22 14:05:00,74.18,74.23,74.18,74.19,24549.0,73.5231,73.5726,73.5231,73.533,24549.0
2015-07-22 14:10:00,74.19,74.23,74.17,74.23,21552.0,73.533,73.5726,73.5132,73.5726,21552.0
2015-07-22 14:15:00,74.22,74.34,74.22,74.32,49988.0,73.5627,73.6817,73.5627,73.6618,49988.0
2015-07-22 14:20:00,74.31,74.42,74.31,74.41,40515.0,73.6519,73.761,73.6519,73.751,40515.0
2015-07-22 14:25:00,74.41,74.42,74.33,74.35,24590.0,73.751,73.761,73.6718,73.6916,24590.0
2015-07-22 14:30:00,74.35,74.38,74.34,74.38,15709.0,73.6916,73.7213,73.6817,73.7213,15709.0
2015-07-22 14:35:00,74.38,74.4,74.37,74.37,21955.0,73.7213,73.7411,73.7114,73.7114,21955.0
2015-07-22 14:40:00,74.37,74.37,74.22,74.25,39545.0,73.7114,73.7114,73.5627,73.5925,39545.0
2015-07-22 14:45:00,74.26,74.31,74.25,74.3,17811.0,73.6024,73.6519,73.5925,73.642,17811.0
2015-07-22 14:50:00,74.3,74.31,74.22,74.23,24045.0,73.642,73.6519,73.5627,73.5726,24045.0
2015-07-22 14:55:00,74.24,74.26,74.22,74.22,25748.0,73.5825,73.6024,73.5627,73.5627,25748.0
2015-07-22 15:00:00,74.22,74.3,74.22,74.29,33292.0,73.5627,73.642,73.5627,73.6321,33292.0
2015-07-22 15:05:00,74.3,74.36,74.27,74.36,24558.0,73.642,73.7015,73.6123,73.7015,24558.0
2015-07-22 15:10:00,74.36,74.38,74.22,74.22,45720.0,73.7015,73.7213,73.5627,73.5627,45720.0
2015-07-22 15:15:00,74.22,74.22,74.06,74.09,32482.0,73.5627,73.5627,73.4041,73.4339,32482.0
2015-07-22 15:20:00,74.09,74.1,74.05,74.05,34166.0,73.4339,73.4438,73.3942,73.3942,34166.0
2015-07-22 15:25:00,74.04,74.06,73.95,73.96,35782.0,73.3843,73.4041,73.2951,73.305,35782.0
2015-07-22 15:30:00,73.97,73.98,73.92,73.97,39875.0,73.3149,73.3249,73.2654,73.3149,39875.0
2015-07-22 15:35:00,73.96,73.97,73.83,73.84,74332.0,73.305,73.3149,73.1762,73.1861,74332.0
2015-07-22 15:40:00,73.84,73.84,73.74,73.8,57237.0,73.1861,73.1861,73.087,73.1464,57237.0
2015-07-22 15:45:00,73.79,73.8,73.74,73.79,73218.0,73.1365,73.1464,73.087,73.1365,73218.0
2015-07-22 15:50:00,73.79,73.8,73.79,73.79,60549.0,73.1365,73.1464,73.1365,73.1365,60549.0
2015-07-22 15:55:00,73.79,73.93,73.77,73.87,171570.0,73.1365,73.2753,73.1167,73.2158,171570.0
2015-07-23 09:30:00,74.25,74.36,73.97,74.36,48807.0,73.5925,73.7015,73.3149,73.7015,48807.0
2015-07-23 09:35:00,74.4,74.52,74.34,74.39,46541.0,73.7411,73.8601,73.6817,73.7312,46541.0
2015-07-23 09:40:00,74.38,74.47,74.26,74.44,26638.0,73.7213,73.8105,73.6024,73.7808,26638.0
2015-07-23 09:45:00,74.45,74.47,74.13,74.3,98963.0,73.7907,73.8105,73.4735,73.642,98963.0
2015-07-23 09:50:00,74.36,74.36,74.19,74.26,28480.0,73.7015,73.7015,73.533,73.6024,28480.0
2015-07-23 09:55:00,74.25,74.27,74.03,74.23,32193.0,73.5925,73.6123,73.3744,73.5726,32193.0
2015-07-23 10:00:00,74.23,74.31,74.18,74.21,18699.0,73.5726,73.6519,73.5231,73.5528,18699.0
2015-07-23 10:05:00,74.22,74.22,73.82,73.87,99668.0,73.5627,73.5627,73.1663,73.2158,99668.0
2015-07-23 10:10:00,73.86,74.04,73.75,73.8,100510.0,73.2059,73.3843,73.0969,73.1464,100510.0
2015-07-23 10:15:00,73.79,73.79,73.62,73.72,102384.0,73.1365,73.1365,72.968,73.0672,102384.0
2015-07-23 10:20:00,73.72,73.8,73.71,73.76,41389.0,73.0672,73.1464,73.0572,73.1068,41389.0
2015-07-23 10:25:00,73.76,73.79,73.71,73.77,34142.0,73.1068,73.1365,73.0572,73.1167,34142.0
2015-07-23 10:30:00,73.77,73.8,73.66,73.74,18573.0,73.1167,73.1464,73.0077,73.087,18573.0
2015-07-23 10:35:00,73.73,73.85,73.72,73.77,21678.0,73.0771,73.196,73.0672,73.1167,21678.0
2015-07-23 10:40:00,73.76,73.8,73.68,73.69,24969.0,73.1068,73.1464,73.0275,73.0374,24969.0
2015-07-23 10:45:00,73.7,73.79,73.64,73.69,39611.0,73.0473,73.1365,72.9879,73.0374,39611.0
2015-07-23 10:50:00,73.67,73.73,73.65,73.73,8346.0,73.0176,73.0771,72.9978,73.0771,8346.0
2015-07-23 10:55:00,73.73,73.77,73.72,73.75,13279.0,73.0771,73.1167,73.0672,73.0969,13279.0
2015-07-23 11:00:00,73.75,73.76,73.65,73.69,14821.0,73.0969,73.1068,72.9978,73.0374,14821.0
2015-07-23 11:05:00,73.66,73.67,73.62,73.63,23773.0,73.0077,73.0176,72.968,72.978,23773.0
2015-07-23 11:10:00,73.62,73.64,73.54,73.55,30615.0,72.968,72.9879,72.8887,72.8987,30615.0
2015-07-23 11:15:00,73.55,73.57,73.41,73.44,27035.0,72.8987,72.9185,72.7599,72.7896,27035.0
2015-07-23 11:20:00,73.46,73.54,73.44,73.52,11905.0,72.8095,72.8887,72.7896,72.8689,11905.0
2015-07-23 11:25:00,73.52,73.54,73.22,73.24,45199.0,72.8689,72.8887,72.5716,72.5914,45199.0
2015-07-23 11:30:00,73.23,73.24,73.17,73.21,24287.0,72.5815,72.5914,72.522,72.5617,24287.0
2015-07-23 11:35:00,73.19,73.21,73.03,73.03,28904.0,72.5418,72.5617,72.3833,72.3833,28904.0
2015-07-23 11:40:00,73.03,73.03,72.44,72.73,136424.0,72.3833,72.3833,71.7985,72.0859,136424.0
2015-07-23 11:45:00,72.77,72.77,72.56,72.57,53720.0,72.1256,72.1256,71.9174,71.9273,53720.0
2015-07-23 11:50:00,72.58,72.6,72.41,72.5,50013.0,71.9373,71.9571,71.7688,71.858,50013.0
2015-07-23 11:55:00,72.47,72.54,72.28,72.42,27846.0,71.8282,71.8976,71.6399,71.7787,27846.0
2015-07-23 12:00:00,72.39,72.45,72.37,72.4,29829.0,71.7489,71.8084,71.7291,71.7588,29829.0
2015-07-23 12:05:00,72.41,72.47,72.36,72.47,12496.0,71.7688,71.8282,71.7192,71.8282,12496.0
2015-07-23 12:10:00,72.43,72.5,72.39,72.43,25695.0,71.7886,71.858,71.7489,71.7886,25695.0
2015-07-23 12:15:00,72.43,72.43,72.1,72.12,59795.0,71.7886,71.7886,71.4615,71.4813,59795.0
2015-07-23 12:20:00,72.13,72.15,71.97,72.1,55539.0,71.4912,71.5111,71.3327,71.4615,55539.0
2015-07-23 12:25:00,72.07,72.27,72.06,72.27,27530.0,71.4318,71.63,71.4219,71.63,27530.0
2015-07-23 12:30:00,72.26,72.29,72.21,72.22,20173.0,71.6201,71.6498,71.5705,71.5804,20173.0
2015-07-23 12:35:00,72.22,72.27,72.22,72.25,21787.0,71.5804,71.63,71.5804,71.6102,21787.0
2015-07-23 12:40:00,72.26,72.27,72.23,72.27,13877.0,71.6201,71.63,71.5903,71.63,13877.0
2015-07-23 12:45:00,72.27,72.27,72.12,72.13,20373.0,71.63,71.63,71.4813,71.4912,20373.0
2015-07-23 12:50:00,72.14,72.17,72.09,72.15,13351.0,71.5011,71.5309,71.4516,71.5111,13351.0
2015-07-23 12:55:00,72.16,72.22,72.14,72.17,11892.0,71.521,71.5804,71.5011,71.5309,11892.0
2015-07-23 13:00:00,72.17,72.21,72.09,72.21,27830.0,71.5309,71.5705,71.4516,71.5705,27830.0
2015-07-23 13:05:00,72.22,72.27,72.2,72.26,17928.0,71.5804,71.63,71.5606,71.6201,17928.0
2015-07-23 13:10:00,72.25,72.25,72.14,72.18,14083.0,71.6102,71.6102,71.5011,71.5408,14083.0
2015-07-23 13:15:00,72.18,72.33,72.17,72.33,90778.0,71.5408,71.6895,71.5309,71.6895,90778.0
2015-07-23 13:20:00,72.33,72.34,72.26,72.29,11371.0,71.6895,71.6994,71.6201,71.6498,11371.0
2015-07-23 13:25:00,72.28,72.29,72.22,72.24,14881.0,71.6399,71.6498,71.5804,71.6003,14881.0
2015-07-23 13:30:00,72.25,72.33,72.23,72.23,8470.0,71.6102,71.6895,71.5903,71.5903,8470.0
2015-07-23 13:35:00,72.23,72.31,72.2,72.31,14372.0,71.5903,71.6696,71.5606,71.6696,14372.0
2015-07-23 13:40:00,72.32,72.33,72.29,72.32,7153.0,71.6796,71.6895,71.6498,71.6796,7153.0
2015-07-23 13:45:00,72.32,72.34,72.3,72.33,20531.0,71.6796,71.6994,71.6597,71.6895,20531.0
2015-07-23 13:50:00,72.33,72.49,72.3,72.47,23256.0,71.6895,71.848,71.6597,71.8282,23256.0
2015-07-23 13:55:00,72.47,72.63,72.45,72.55,50778.0,71.8282,71.9868,71.8084,71.9075,50778.0
2015-07-23 14:00:00,72.55,72.6,72.52,72.53,25865.0,71.9075,71.9571,71.8778,71.8877,25865.0
2015-07-23 14:05:00,72.53,72.59,72.5,72.55,16782.0,71.8877,71.9472,71.858,71.9075,16782.0
2015-07-23 14:10:00,72.56,72.61,72.53,72.57,9712.0,71.9174,71.967,71.8877,71.9273,9712.0
2015-07-23 14:15:00,72.59,72.59,72.56,72.57,6951.0,71.9472,71.9472,71.9174,71.9273,6951.0
2015-07-23 14:20:00,72.57,72.59,72.52,72.56,15805.0,71.9273,71.9472,71.8778,71.9174,15805.0
2015-07-23 14:25:00,72.56,72.57,72.51,72.56,13760.0,71.9174,71.9273,71.8679,71.9174,13760.0
2015-07-23 14:30:00,72.55,72.57,72.53,72.56,11195.0,71.9075,71.9273,71.8877,71.9174,11195.0
2015-07-23 14:35:00,72.57,72.6,72.53,72.59,22879.0,71.9273,71.9571,71.8877,71.9472,22879.0
2015-07-23 14:40:00,72.6,72.66,72.59,72.63,14901.0,71.9571,72.0165,71.9472,71.9868,14901.0
2015-07-23 14:45:00,72.64,72.67,72.54,72.54,50649.0,71.9967,72.0265,71.8976,71.8976,50649.0
2015-07-23 14:50:00,72.53,72.56,72.33,72.41,35691.0,71.8877,71.9174,71.6895,71.7688,35691.0
2015-07-23 14:55:00,72.4,72.41,72.33,72.35,17372.0,71.7588,71.7688,71.6895,71.7093,17372.0
2015-07-23 15:00:00,72.36,72.41,72.27,72.31,23832.0,71.7192,71.7688,71.63,71.6696,23832.0
2015-07-23 15:05:00,72.31,72.34,72.28,72.29,18122.0,71.6696,71.6994,71.6399,71.6498,18122.0
2015-07-23 15:10:00,72.28,72.29,72.2,72.27,40005.0,71.6399,71.6498,71.5606,71.63,40005.0
2015-07-23 15:15:00,72.26,72.3,72.23,72.3,25230.0,71.6201,71.6597,71.5903,71.6597,25230.0
2015-07-23 15:20:00,72.3,72.35,72.27,72.28,35106.0,71.6597,71.7093,71.63,71.6399,35106.0
2015-07-23 15:25:00,72.29,72.29,72.24,72.29,32368.0,71.6498,71.6498,71.6003,71.6498,32368.0
2015-07-23 15:30:00,72.28,72.29,72.15,72.17,35271.0,71.6399,71.6498,71.5111,71.5309,35271.0
2015-07-23 15:35:00,72.17,72.25,72.17,72.23,42074.0,71.5309,71.6102,71.5309,71.5903,42074.0
2015-07-23 15:40:00,72.24,72.34,72.23,72.26,51253.0,71.6003,71.6994,71.5903,71.6201,51253.0
2015-07-23 15:45:00,72.26,72.26,72.17,72.2,70082.0,71.6201,71.6201,71.5309,71.5606,70082.0
2015-07-23 15:50:00,72.2,72.24,72.16,72.2,86656.0,71.5606,71.6003,71.521,71.5606,86656.0
2015-07-23 15:55:00,72.2,72.26,72.15,72.22,100792.0,71.5606,71.6201,71.5111,71.5804,100792.0
2015-07-24 09:30:00,72.71,72.9,72.42,72.51,106046.0,72.0661,72.2544,71.7787,71.8679,106046.0
2015-07-24 09:35:00,72.49,72.8,72.26,72.75,45486.0,71.848,72.1553,71.6201,72.1057,45486.0
2015-07-24 09:40:00,72.78,73.05,72.75,73.03,44985.0,72.1355,72.4031,72.1057,72.3833,44985.0
2015-07-24 09:45:00,73.03,73.09,72.86,73.03,54508.0,72.3833,72.4427,72.2148,72.3833,54508.0
2015-07-24 09:50:00,73.04,73.05,72.98,73.04,81796.0,72.3932,72.4031,72.3337,72.3932,81796.0
2015-07-24 09:55:00,73.05,73.3,73.02,73.24,45247.0,72.4031,72.6509,72.3734,72.5914,45247.0
2015-07-24 10:00:00,73.26,73.27,72.99,73.04,26486.0,72.6112,72.6211,72.3436,72.3932,26486.0
2015-07-24 10:05:00,73.05,73.1,73.05,73.09,37091.0,72.4031,72.4526,72.4031,72.4427,37091.0
2015-07-24 10:10:00,73.07,73.1,73.0,73.07,36162.0,72.4229,72.4526,72.3535,72.4229,36162.0
2015-07-24 10:15:00,73.05,73.07,72.98,73.01,33842.0,72.4031,72.4229,72.3337,72.3634,33842.0
2015-07-24 10:20:00,73.0,73.01,72.87,72.88,11903.0,72.3535,72.3634,72.2247,72.2346,11903.0
2015-07-24 10:25:00,72.83,72.9,72.81,72.88,13914.0,72.185,72.2544,72.1652,72.2346,13914.0
2015-07-24 10:30:00,72.88,72.88,72.66,72.71,12882.0,72.2346,72.2346,72.0165,72.0661,12882.0
2015-07-24 10:35:00,72.7,72.77,72.68,72.68,37174.0,72.0562,72.1256,72.0364,72.0364,37174.0
2015-07-24 10:40:00,72.69,72.76,72.67,72.73,21995.0,72.0463,72.1157,72.0265,72.0859,21995.0
2015-07-24 10:45:00,72.72,72.85,72.71,72.84,18306.0,72.076,72.2049,72.0661,72.1949,18306.0
2015-07-24 10:50:00,72.84,72.97,72.83,72.94,42682.0,72.1949,72.3238,72.185,72.2941,42682.0
2015-07-24 10:55:00,72.95,72.97,72.83,72.83,10234.0,72.304,72.3238,72.185,72.185,10234.0
2015-07-24 11:00:00,72.83,72.93,72.81,72.92,14008.0,72.185,72.2842,72.1652,72.2742,14008.0
2015-07-24 11:05:00,72.93,72.99,72.93,72.96,33647.0,72.2842,72.3436,72.2842,72.3139,33647.0
2015-07-24 11:10:00,72.96,72.99,72.93,72.94,33101.0,72.3139,72.3436,72.2842,72.2941,33101.0
2015-07-24 11:15:00,72.94,72.95,72.87,72.95,10966.0,72.2941,72.304,72.2247,72.304,10966.0
2015-07-24 11:20:00,72.94,73.0,72.94,72.99,10016.0,72.2941,72.3535,72.2941,72.3436,10016.0
2015-07-24 11:25:00,73.0,73.1,73.0,73.06,19023.0,72.3535,72.4526,72.3535,72.413,19023.0
2015-07-24 11:30:00,73.05,73.1,73.04,73.04,21640.0,72.4031,72.4526,72.3932,72.3932,21640.0
2015-07-24 11:35:00,73.06,73.06,72.99,73.05,14635.0,72.413,72.413,72.3436,72.4031,14635.0
2015-07-24 11:40:00,73.06,73.07,73.01,73.02,11492.0,72.413,72.4229,72.3634,72.3734,11492.0
2015-07-24 11:45:00,73.02,73.1,73.01,73.09,39927.0,72.3734,72.4526,72.3634,72.4427,39927.0
2015-07-24 11:50:00,73.09,73.14,73.06,73.13,12016.0,72.4427,72.4923,72.413,72.4824,12016.0
2015-07-24 11:55:00,73.14,73.26,73.11,73.25,38056.0,72.4923,72.6112,72.4626,72.6013,38056.0
2015-07-24 12:00:00,73.25,73.25,73.2,73.21,14417.0,72.6013,72.6013,72.5518,72.5617,14417.0
2015-07-24 12:05:00,73.2,73.26,73.2,73.22,23676.0,72.5518,72.6112,72.5518,72.5716,23676.0
2015-07-24 12:10:00,73.2,73.25,73.2,73.23,6566.0,72.5518,72.6013,72.5518,72.5815,6566.0
2015-07-24 12:15:00,73.23,73.23,73.0,73.02,42463.0,72.5815,72.5815,72.3535,72.3734,42463.0
2015-07-24 12:20:00,73.01,73.03,73.0,73.0,14042.0,72.3634,72.3833,72.3535,72.3535,14042.0
2015-07-24 12:25:00,73.0,73.02,72.87,72.87,13474.0,72.3535,72.3734,72.2247,72.2247,13474.0
2015-07-24 12:30:00,72.87,72.97,72.87,72.93,7350.0,72.2247,72.3238,72.2247,72.2842,7350.0
2015-07-24 12:35:00,72.94,72.96,72.85,72.88,13804.0,72.2941,72.3139,72.2049,72.2346,13804.0
2015-07-24 12:40:00,72.87,72.97,72.87,72.96,11911.0,72.2247,72.3238,72.2247,72.3139,11911.0
2015-07-24 12:45:00,72.96,73.01,72.87,72.89,10436.0,72.3139,72.3634,72.2247,72.2445,10436.0
2015-07-24 12:50:00,72.9,72.92,72.77,72.79,12254.0,72.2544,72.2742,72.1256,72.1454,12254.0
2015-07-24 12:55:00,72.78,72.81,72.77,72.78,8730.0,72.1355,72.1652,72.1256,72.1355,8730.0
2015-07-24 13:00:00,72.78,72.87,72.76,72.84,16088.0,72.1355,72.2247,72.1157,72.1949,16088.0
2015-07-24 13:05:00,72.86,72.86,72.77,72.79,9232.0,72.2148,72.2148,72.1256,72.1454,9232.0
2015-07-24 13:10:00,72.8,72.87,72.76,72.79,16962.0,72.1553,72.2247,72.1157,72.1454,16962.0
2015-07-24 13:15:00,72.79,72.79,72.7,72.76,18873.0,72.1454,72.1454,72.0562,72.1157,18873.0
2015-07-24 13:20:00,72.78,72.82,72.69,72.8,11883.0,72.1355,72.1751,72.0463,72.1553,11883.0
2015-07-24 13:25:00,72.81,72.87,72.79,72.82,19310.0,72.1652,72.2247,72.1454,72.1751,19310.0
2015-07-24 13:30:00,72.83,72.85,72.75,72.8,16351.0,72.185,72.2049,72.1057,72.1553,16351.0
2015-07-24 13:35:00,72.78,72.78,72.7,72.71,14545.0,72.1355,72.1355,72.0562,72.0661,14545.0
2015-07-24 13:40:00,72.71,72.71,72.51,72.51,19501.0,72.0661,72.0661,71.8679,71.8679,19501.0
2015-07-24 13:45:00,72.51,72.58,72.45,72.55,25312.0,71.8679,71.9373,71.8084,71.9075,25312.0
2015-07-24 13:50:00,72.54,73.0,72.54,72.86,108241.0,71.8976,72.3535,71.8976,72.2148,108241.0
2015-07-24 13:55:00,72.87,73.01,72.84,72.94,36698.0,72.2247,72.3634,72.1949,72.2941,36698.0
2015-07-24 14:00:00,72.92,72.93,72.79,72.81,15684.0,72.2742,72.2842,72.1454,72.1652,15684.0
2015-07-24 14:05:00,72.82,72.87,72.78,72.79,13950.0,72.1751,72.2247,72.1355,72.1454,13950.0
2015-07-24 14:10:00,72.8,72.82,72.68,72.7,12809.0,72.1553,72.1751,72.0364,72.0562,12809.0
2015-07-24 14:15:00,72.71,72.72,72.59,72.62,16167.0,72.0661,72.076,71.9472,71.9769,16167.0
2015-07-24 14:20:00,72.61,72.64,72.54,72.61,16079.0,71.967,71.9967,71.8976,71.967,16079.0
2015-07-24 14:25:00,72.62,72.66,72.57,72.59,17297.0,71.9769,72.0165,71.9273,71.9472,17297.0
2015-07-24 14:30:00,72.57,72.68,72.57,72.68,17290.0,71.9273,72.0364,71.9273,72.0364,17290.0
2015-07-24 14:35:00,72.67,72.75,72.66,72.74,26341.0,72.0265,72.1057,72.0165,72.0958,26341.0
2015-07-24 14:40:00,72.75,72.91,72.74,72.91,30954.0,72.1057,72.2643,72.0958,72.2643,30954.0
2015-07-24 14:45:00,72.9,73.0,72.87,72.93,55572.0,72.2544,72.3535,72.2247,72.2842,55572.0
2015-07-24 14:50:00,72.95,72.95,72.85,72.9,30626.0,72.304,72.304,72.2049,72.2544,30626.0
2015-07-24 14:55:00,72.91,73.04,72.88,73.0,34235.0,72.2643,72.3932,72.2346,72.3535,34235.0
2015-07-24 15:00:00,73.0,73.12,73.0,73.06,50749.0,72.3535,72.4725,72.3535,72.413,50749.0
2015-07-24 15:05:00,73.08,73.17,73.01,73.14,34891.0,72.4328,72.522,72.3634,72.4923,34891.0
2015-07-24 15:10:00,73.16,73.32,73.16,73.27,56089.0,72.5121,72.6707,72.5121,72.6211,56089.0
2015-07-24 15:15:00,73.26,73.3,73.2,73.21,36344.0,72.6112,72.6509,72.5518,72.5617,36344.0
2015-07-24 15:20:00,73.21,73.28,73.16,73.25,60832.0,72.5617,72.6311,72.5121,72.6013,60832.0
2015-07-24 15:25:00,73.25,73.3,73.23,73.23,40953.0,72.6013,72.6509,72.5815,72.5815,40953.0
2015-07-24 15:30:00,73.25,73.35,73.23,73.25,65070.0,72.6013,72.7004,72.5815,72.6013,65070.0
2015-07-24 15:35:00,73.25,73.26,73.22,73.25,43233.0,72.6013,72.6112,72.5716,72.6013,43233.0
2015-07-24 15:40:00,73.23,73.44,73.22,73.43,65497.0,72.5815,72.7896,72.5716,72.7797,65497.0
2015-07-24 15:45:00,73.41,73.64,73.38,73.62,180802.0,72.7599,72.9879,72.7302,72.968,180802.0
2015-07-24 15:50:00,73.63,73.64,73.57,73.61,161616.0,72.978,72.9879,72.9185,72.9581,161616.0
2015-07-24 15:55:00,73.61,74.19,73.59,73.92,459062.0,72.9581,73.533,72.9383,73.2654,459062.0
2015-07-27 09:30:00,73.37,73.63,73.1,73.45,75934.0,72.7203,72.978,72.4526,72.7995,75934.0
2015-07-27 09:35:00,73.45,73.46,73.07,73.27,61570.0,72.7995,72.8095,72.4229,72.6211,61570.0
2015-07-27 09:40:00,73.26,73.47,73.17,73.47,27108.0,72.6112,72.8194,72.522,72.8194,27108.0
2015-07-27 09:45:00,73.43,73.43,73.17,73.42,32335.0,72.7797,72.7797,72.522,72.7698,32335.0
2015-07-27 09:50:00,73.4,73.66,73.39,73.64,23750.0,72.75,73.0077,72.7401,72.9879,23750.0
2015-07-27 09:55:00,73.59,73.89,73.57,73.76,49383.0,72.9383,73.2356,72.9185,73.1068,49383.0
2015-07-27 10:00:00,73.76,73.87,73.42,73.42,47248.0,73.1068,73.2158,72.7698,72.7698,47248.0
2015-07-27 10:05:00,73.42,73.52,73.27,73.29,55180.0,72.7698,72.8689,72.6211,72.641,55180.0
2015-07-27 10:10:00,73.33,73.47,73.3,73.44,27311.0,72.6806,72.8194,72.6509,72.7896,27311.0
2015-07-27 10:15:00,73.44,73.5,73.36,73.44,56599.0,72.7896,72.8491,72.7103,72.7896,56599.0
2015-07-27 10:20:00,73.43,73.43,73.33,73.35,37385.0,72.7797,72.7797,72.6806,72.7004,37385.0
2015-07-27 10:25:00,73.33,73.4,73.3,73.37,35125.0,72.6806,72.75,72.6509,72.7203,35125.0
2015-07-27 10:30:00,73.35,73.59,73.35,73.47,17264.0,72.7004,72.9383,72.7004,72.8194,17264.0
2015-07-27 10:35:00,73.45,73.52,73.35,73.46,28880.0,72.7995,72.8689,72.7004,72.8095,28880.0
2015-07-27 10:40:00,73.45,73.5,73.38,73.4,25089.0,72.7995,72.8491,72.7302,72.75,25089.0
2015-07-27 10:45:00,73.37,73.43,73.3,73.34,23908.0,72.7203,72.7797,72.6509,72.6905,23908.0
2015-07-27 10:50:00,73.31,73.35,73.25,73.32,29508.0,72.6608,72.7004,72.6013,72.6707,29508.0
2015-07-27 10:55:00,73.32,73.34,73.15,73.26,20633.0,72.6707,72.6905,72.5022,72.6112,20633.0
2015-07-27 11:00:00,73.24,73.3,73.2,73.25,24472.0,72.5914,72.6509,72.5518,72.6013,24472.0
2015-07-27 11:05:00,73.25,73.28,73.18,73.2,37828.0,72.6013,72.6311,72.5319,72.5518,37828.0
2015-07-27 11:10:00,73.19,73.25,72.84,72.88,101866.0,72.5418,72.6013,72.1949,72.2346,101866.0
2015-07-27 11:15:00,72.88,72.89,72.74,72.84,59101.0,72.2346,72.2445,72.0958,72.1949,59101.0
2015-07-27 11:20:00,72.86,72.95,72.78,72.94,41151.0,72.2148,72.304,72.1355,72.2941,41151.0
2015-07-27 11:25:00,72.94,73.02,72.81,72.81,21200.0,72.2941,72.3734,72.1652,72.1652,21200.0
2015-07-27 11:30:00,72.83,72.86,72.74,72.78,24693.0,72.185,72.2148,72.0958,72.1355,24693.0
2015-07-27 11:35:00,72.78,72.84,72.71,72.81,36068.0,72.1355,72.1949,72.0661,72.1652,36068.0
2015-07-27 11:40:00,72.79,72.93,72.75,72.78,41627.0,72.1454,72.2842,72.1057,72.1355,41627.0
2015-07-27 11:45:00,72.78,72.92,72.75,72.82,30166.0,72.1355,72.2742,72.1057,72.1751,30166.0
2015-07-27 11:50:00,72.82,72.85,72.76,72.8,35785.0,72.1751,72.2049,72.1157,72.1553,35785.0
2015-07-27 11:55:00,72.8,72.95,72.74,72.87,27893.0,72.1553,72.304,72.0958,72.2247,27893.0
2015-07-27 12:00:00,72.89,73.0,72.85,72.96,21608.0,72.2445,72.3535,72.2049,72.3139,21608.0
2015-07-27 12:05:00,72.96,73.01,72.88,73.0,42683.0,72.3139,72.3634,72.2346,72.3535,42683.0
2015-07-27 12:10:00,72.99,73.01,72.9,72.92,18479.0,72.3436,72.3634,72.2544,72.2742,18479.0
2015-07-27 12:15:00,72.92,72.96,72.86,72.86,17886.0,72.2742,72.3139,72.2148,72.2148,17886.0
2015-07-27 12:20:00,72.86,72.97,72.85,72.93,24880.0,72.2148,72.3238,72.2049,72.2842,24880.0
2015-07-27 12:25:00,72.92,72.94,72.71,72.71,10510.0,72.2742,72.2941,72.0661,72.0661,10510.0
2015-07-27 12:30:00,72.74,72.86,72.74,72.75,13138.0,72.0958,72.2148,72.0958,72.1057,13138.0
2015-07-27 12:35:00,72.74,72.86,72.69,72.85,24168.0,72.0958,72.2148,72.0463,72.2049,24168.0
2015-07-27 12:40:00,72.84,72.93,72.8,72.89,15198.0,72.1949,72.2842,72.1553,72.2445,15198.0
2015-07-27 12:45:00,72.89,72.95,72.8,72.88,20871.0,72.2445,72.304,72.1553,72.2346,20871.0
2015-07-27 12:50:00,72.84,72.93,72.74,72.74,27071.0,72.1949,72.2842,72.0958,72.0958,27071.0
2015-07-27 12:55:00,72.74,72.97,72.68,72.68,31785.0,72.0958,72.3238,72.0364,72.0364,31785.0
2015-07-27 13:00:00,72.71,72.71,72.58,72.67,13813.0,72.0661,72.0661,71.9373,72.0265,13813.0
2015-07-27 13:05:00,72.68,72.83,72.64,72.82,25273.0,72.0364,72.185,71.9967,72.1751,25273.0
2015-07-27 13:10:00,72.8,72.87,72.68,72.7,47746.0,72.1553,72.2247,72.0364,72.0562,47746.0
2015-07-27 13:15:00,72.68,72.71,72.57,72.57,33135.0,72.0364,72.0661,71.9273,71.9273,33135.0
2015-07-27 13:20:00,72.57,72.58,72.46,72.46,40134.0,71.9273,71.9373,71.8183,71.8183,40134.0
2015-07-27 13:25:00,72.47,72.62,72.47,72.57,29779.0,71.8282,71.9769,71.8282,71.9273,29779.0
2015-07-27 13:30:00,72.57,72.59,72.41,72.48,37549.0,71.9273,71.9472,71.7688,71.8381,37549.0
2015-07-27 13:35:00,72.49,72.5,72.39,72.41,10092.0,71.848,71.858,71.7489,71.7688,10092.0
2015-07-27 13:40:00,72.41,72.47,72.38,72.42,15395.0,71.7688,71.8282,71.739,71.7787,15395.0
2015-07-27 13:45:00,72.41,72.52,72.41,72.48,17310.0,71.7688,71.8778,71.7688,71.8381,17310.0
2015-07-27 13:50:00,72.5,72.59,72.49,72.58,16203.0,71.858,71.9472,71.848,71.9373,16203.0
2015-07-27 13:55:00,72.58,72.59,72.5,72.5,11333.0,71.9373,71.9472,71.858,71.858,11333.0
2015-07-27 14:00:00,72.5,72.65,72.47,72.65,31250.0,71.858,72.0066,71.8282,72.0066,31250.0
2015-07-27 14:05:00,72.65,72.73,72.61,72.65,17215.0,72.0066,72.0859,71.967,72.0066,17215.0
2015-07-27 14:10:00,72.67,72.67,72.56,72.62,17649.0,72.0265,72.0265,71.9174,71.9769,17649.0
2015-07-27 14:15:00,72.62,72.73,72.58,72.65,19591.0,71.9769,72.0859,71.9373,72.0066,19591.0
2015-07-27 14:20:00,72.65,72.68,72.54,72.6,21878.0,72.0066,72.0364,71.8976,71.9571,21878.0
2015-07-27 14:25:00,72.59,72.63,72.53,72.6,16946.0,71.9472,71.9868,71.8877,71.9571,16946.0
2015-07-27 14:30:00,72.61,72.63,72.42,72.44,33838.0,71.967,71.9868,71.7787,71.7985,33838.0
2015-07-27 14:35:00,72.44,72.5,72.43,72.46,36108.0,71.7985,71.858,71.7886,71.8183,36108.0
2015-07-27 14:40:00,72.46,72.49,72.4,72.4,31948.0,71.8183,71.848,71.7588,71.7588,31948.0
2015-07-27 14:45:00,72.41,72.48,72.39,72.44,35998.0,71.7688,71.8381,71.7489,71.7985,35998.0
2015-07-27 14:50:00,72.44,72.47,72.42,72.43,34196.0,71.7985,71.8282,71.7787,71.7886,34196.0
2015-07-27 14:55:00,72.43,72.49,72.41,72.49,20193.0,71.7886,71.848,71.7688,71.848,20193.0
2015-07-27 15:00:00,72.49,72.53,72.43,72.51,37220.0,71.848,71.8877,71.7886,71.8679,37220.0
2015-07-27 15:05:00,72.5,72.5,72.41,72.47,31494.0,71.858,71.858,71.7688,71.8282,31494.0
2015-07-27 15:10:00,72.48,72.53,72.46,72.49,19071.0,71.8381,71.8877,71.8183,71.848,19071.0
2015-07-27 15:15:00,72.5,72.58,72.44,72.47,40675.0,71.858,71.9373,71.7985,71.8282,40675.0
2015-07-27 15:20:00,72.47,72.61,72.45,72.53,38298.0,71.8282,71.967,71.8084,71.8877,38298.0
2015-07-27 15:25:00,72.53,72.58,72.46,72.5,34193.0,71.8877,71.9373,71.8183,71.858,34193.0
2015-07-27 15:30:00,72.5,72.57,72.45,72.46,41908.0,71.858,71.9273,71.8084,71.8183,41908.0
2015-07-27 15:35:00,72.46,72.5,72.43,72.43,41491.0,71.8183,71.858,71.7886,71.7886,41491.0
2015-07-27 15:40:00,72.43,72.45,72.33,72.34,53290.0,71.7886,71.8084,71.6895,71.6994,53290.0
2015-07-27 15:45:00,72.35,72.5,72.33,72.5,72472.0,71.7093,71.858,71.6895,71.858,72472.0
2015-07-27 15:50:00,72.5,72.5,72.31,72.33,106874.0,71.858,71.858,71.6696,71.6895,106874.0
2015-07-27 15:55:00,72.34,72.52,72.33,72.46,232285.0,71.6994,71.8778,71.6895,71.8183,232285.0
2015-07-28 09:30:00,72.79,72.99,72.69,72.81,90283.0,72.1454,72.3436,72.0463,72.1652,90283.0
2015-07-28 09:35:00,72.77,72.86,72.32,72.34,31886.0,72.1256,72.2148,71.6796,71.6994,31886.0
2015-07-28 09:40:00,72.34,72.43,72.11,72.38,119855.0,71.6994,71.7886,71.4714,71.739,119855.0
2015-07-28 09:45:00,72.42,72.51,72.25,72.51,30275.0,71.7787,71.8679,71.6102,71.8679,30275.0
2015-07-28 09:50:00,72.48,72.74,72.33,72.33,105303.0,71.8381,72.0958,71.6895,71.6895,105303.0
2015-07-28 09:55:00,72.34,72.51,72.31,72.47,37070.0,71.6994,71.8679,71.6696,71.8282,37070.0
2015-07-28 10:00:00,72.47,72.78,72.35,72.37,84312.0,71.8282,72.1355,71.7093,71.7291,84312.0
2015-07-28 10:05:00,72.38,72.38,72.08,72.11,58127.0,71.739,71.739,71.4417,71.4714,58127.0
2015-07-28 10:10:00,72.12,72.35,72.08,72.27,62111.0,71.4813,71.7093,71.4417,71.63,62111.0
2015-07-28 10:15:00,72.25,72.26,72.1,72.21,95995.0,71.6102,71.6201,71.4615,71.5705,95995.0
2015-07-28 10:20:00,72.21,72.31,72.19,72.2,57110.0,71.5705,71.6696,71.5507,71.5606,57110.0
2015-07-28 10:25:00,72.15,72.17,71.9,71.94,103147.0,71.5111,71.5309,71.2633,71.3029,103147.0
2015-07-28 10:30:00,71.91,71.99,71.75,71.84,69094.0,71.2732,71.3525,71.1146,71.2038,69094.0
2015-07-28 10:35:00,71.9,71.94,71.79,71.82,39564.0,71.2633,71.3029,71.1542,71.184,39564.0
2015-07-28 10:40:00,71.82,72.27,71.82,72.26,30918.0,71.184,71.63,71.184,71.6201,30918.0
2015-07-28 10:45:00,72.3,72.35,72.24,72.28,37618.0,71.6597,71.7093,71.6003,71.6399,37618.0
2015-07-28 10:50:00,72.29,72.34,72.24,72.3,16816.0,71.6498,71.6994,71.6003,71.6597,16816.0
2015-07-28 10:55:00,72.26,72.5,72.26,72.46,27413.0,71.6201,71.858,71.6201,71.8183,27413.0
2015-07-28 11:00:00,72.48,72.49,72.3,72.42,21379.0,71.8381,71.848,71.6597,71.7787,21379.0
2015-07-28 11:05:00,72.39,72.55,72.29,72.51,27391.0,71.7489,71.9075,71.6498,71.8679,27391.0
2015-07-28 11:10:00,72.51,72.63,72.49,72.53,26834.0,71.8679,71.9868,71.848,71.8877,26834.0
2015-07-28 11:15:00,72.57,72.71,72.55,72.56,26319.0,71.9273,72.0661,71.9075,71.9174,26319.0
2015-07-28 11:20:00,72.56,72.56,72.44,72.51,14008.0,71.9174,71.9174,71.7985,71.8679,14008.0
2015-07-28 11:25:00,72.51,72.65,72.51,72.6,29211.0,71.8679,72.0066,71.8679,71.9571,29211.0
2015-07-28 11:30:00,72.6,72.74,72.59,72.67,18370.0,71.9571,72.0958,71.9472,72.0265,18370.0
2015-07-28 11:35:00,72.65,72.67,72.57,72.62,26060.0,72.0066,72.0265,71.9273,71.9769,26060.0
2015-07-28 11:40:00,72.62,72.73,72.61,72.67,37315.0,71.9769,72.0859,71.967,72.0265,37315.0
2015-07-28 11:45:00,72.65,72.77,72.63,72.74,16537.0,72.0066,72.1256,71.9868,72.0958,16537.0
2015-07-28 11:50:00,72.72,72.94,72.67,72.79,26730.0,72.076,72.2941,72.0265,72.1454,26730.0
2015-07-28 11:55:00,72.78,72.9,72.77,72.86,14163.0,72.1355,72.2544,72.1256,72.2148,14163.0
2015-07-28 12:00:00,72.9,72.96,72.9,72.92,11800.0,72.2544,72.3139,72.2544,72.2742,11800.0
2015-07-28 12:05:00,72.93,73.12,72.92,73.07,40596.0,72.2842,72.4725,72.2742,72.4229,40596.0
2015-07-28 12:10:00,73.08,73.12,73.06,73.09,19792.0,72.4328,72.4725,72.413,72.4427,19792.0
2015-07-28 12:15:00,73.1,73.29,73.09,73.25,25752.0,72.4526,72.641,72.4427,72.6013,25752.0
2015-07-28 12:20:00,73.24,73.4,73.23,73.4,15397.0,72.5914,72.75,72.5815,72.75,15397.0
2015-07-28 12:25:00,73.37,73.43,73.32,73.42,21282.0,72.7203,72.7797,72.6707,72.7698,21282.0
2015-07-28 12:30:00,73.42,73.49,73.29,73.3,15375.0,72.7698,72.8392,72.641,72.6509,15375.0
2015-07-28 12:35:00,73.29,73.31,73.23,73.23,6932.0,72.641,72.6608,72.5815,72.5815,6932.0
2015-07-28 12:40:00,73.26,73.26,73.15,73.23,15260.0,72.6112,72.6112,72.5022,72.5815,15260.0
2015-07-28 12:45:00,73.23,73.33,73.23,73.29,9840.0,72.5815,72.6806,72.5815,72.641,9840.0
2015-07-28 12:50:00,73.27,73.34,73.27,73.33,16961.0,72.6211,72.6905,72.6211,72.6806,16961.0
2015-07-28 12:55:00,73.31,73.32,73.2,73.23,18778.0,72.6608,72.6707,72.5518,72.5815,18778.0
2015-07-28 13:00:00,73.25,73.39,73.23,73.39,17231.0,72.6013,72.7401,72.5815,72.7401,17231.0
2015-07-28 13:05:00,73.4,73.46,73.37,73.39,23426.0,72.75,72.8095,72.7203,72.7401,23426.0
2015-07-28 13:10:00,73.39,73.45,73.38,73.44,89591.0,72.7401,72.7995,72.7302,72.7896,89591.0
2015-07-28 13:15:00,73.43,73.64,73.42,73.61,27921.0,72.7797,72.9879,72.7698,72.9581,27921.0
2015-07-28 13:20:00,73.61,73.66,73.54,73.6,27370.0,72.9581,73.0077,72.8887,72.9482,27370.0
2015-07-28 13:25:00,73.6,73.63,73.44,73.47,20595.0,72.9482,72.978,72.7896,72.8194,20595.0
2015-07-28 13:30:00,73.47,73.5,73.39,73.45,21140.0,72.8194,72.8491,72.7401,72.7995,21140.0
2015-07-28 13:35:00,73.43,73.46,73.38,73.39,11768.0,72.7797,72.8095,72.7302,72.7401,11768.0
2015-07-28 13:40:00,73.39,73.58,73.39,73.54,14648.0,72.7401,72.9284,72.7401,72.8887,14648.0
2015-07-28 13:45:00,73.54,73.57,73.49,73.57,14700.0,72.8887,72.9185,72.8392,72.9185,14700.0
2015-07-28 13:50:00,73.57,73.58,73.54,73.56,8740.0,72.9185,72.9284,72.8887,72.9086,8740.0
2015-07-28 13:55:00,73.57,73.57,73.48,73.57,8609.0,72.9185,72.9185,72.8293,72.9185,8609.0
2015-07-28 14:00:00,73.58,73.61,73.54,73.61,23654.0,72.9284,72.9581,72.8887,72.9581,23654.0
2015-07-28 14:05:00,73.61,73.76,73.6,73.75,17800.0,72.9581,73.1068,72.9482,73.0969,17800.0
2015-07-28 14:10:00,73.77,73.77,73.73,73.76,14027.0,73.1167,73.1167,73.0771,73.1068,14027.0
2015-07-28 14:15:00,73.78,73.81,73.65,73.65,21654.0,73.1266,73.1564,72.9978,72.9978,21654.0
2015-07-28 14:20:00,73.66,73.7,73.63,73.67,14929.0,73.0077,73.0473,72.978,73.0176,14929.0
2015-07-28 14:25:00,73.67,73.68,73.61,73.61,14153.0,73.0176,73.0275,72.9581,72.9581,14153.0
2015-07-28 14:30:00,73.64,73.64,73.5,73.53,15420.0,72.9879,72.9879,72.8491,72.8788,15420.0
2015-07-28 14:35:00,73.52,73.52,73.41,73.43,11800.0,72.8689,72.8689,72.7599,72.7797,11800.0
2015-07-28 14:40:00,73.43,73.45,73.36,73.39,16754.0,72.7797,72.7995,72.7103,72.7401,16754.0
2015-07-28 14:45:00,73.38,73.43,73.33,73.41,36219.0,72.7302,72.7797,72.6806,72.7599,36219.0
2015-07-28 14:50:00,73.4,73.46,73.4,73.44,14523.0,72.75,72.8095,72.75,72.7896,14523.0
2015-07-28 14:55:00,73.44,73.59,73.38,73.58,32788.0,72.7896,72.9383,72.7302,72.9284,32788.0
2015-07-28 15:00:00,73.58,73.59,73.4,73.45,75971.0,72.9284,72.9383,72.75,72.7995,75971.0
2015-07-28 15:05:00,73.45,73.45,73.35,73.36,49772.0,72.7995,72.7995,72.7004,72.7103,49772.0
2015-07-28 15:10:00,73.36,73.43,73.34,73.38,30836.0,72.7103,72.7797,72.6905,72.7302,30836.0
2015-07-28 15:15:00,73.38,73.49,73.36,73.47,30870.0,72.7302,72.8392,72.7103,72.8194,30870.0
2015-07-28 15:20:00,73.5,73.5,73.41,73.42,20607.0,72.8491,72.8491,72.7599,72.7698,20607.0
2015-07-28 15:25:00,73.44,73.49,73.37,73.4,24404.0,72.7896,72.8392,72.7203,72.75,24404.0
2015-07-28 15:30:00,73.39,73.58,73.39,73.58,37532.0,72.7401,72.9284,72.7401,72.9284,37532.0
2015-07-28 15:35:00,73.56,73.6,73.52,73.53,28696.0,72.9086,72.9482,72.8689,72.8788,28696.0
2015-07-28 15:40:00,73.53,73.65,73.52,73.64,42827.0,72.8788,72.9978,72.8689,72.9879,42827.0
2015-07-28 15:45:00,73.64,73.7,73.62,73.64,59721.0,72.9879,73.0473,72.968,72.9879,59721.0
2015-07-28 15:50:00,73.64,73.71,73.62,73.69,69277.0,72.9879,73.0572,72.968,73.0374,69277.0
2015-07-28 15:55:00,73.68,73.86,73.66,73.81,286053.0,73.0275,73.2059,73.0077,73.1564,286053.0
2015-07-29 09:30:00,73.03,73.24,72.73,73.06,88736.0,72.3833,72.5914,72.0859,72.413,88736.0
2015-07-29 09:35:00,73.06,73.38,73.06,73.19,22623.0,72.413,72.7302,72.413,72.5418,22623.0
2015-07-29 09:40:00,73.29,73.32,73.05,73.13,19183.0,72.641,72.6707,72.4031,72.4824,19183.0
2015-07-29 09:45:00,73.11,73.12,72.97,73.01,35148.0,72.4626,72.4725,72.3238,72.3634,35148.0
2015-07-29 09:50:00,73.04,73.15,72.96,73.06,38677.0,72.3932,72.5022,72.3139,72.413,38677.0
2015-07-29 09:55:00,73.06,73.08,72.9,72.94,24635.0,72.413,72.4328,72.2544,72.2941,24635.0
2015-07-29 10:00:00,72.93,72.95,72.52,72.56,35173.0,72.2842,72.304,71.8778,71.9174,35173.0
2015-07-29 10:05:00,72.56,72.65,72.52,72.59,35201.0,71.9174,72.0066,71.8778,71.9472,35201.0
2015-07-29 10:10:00,72.62,72.74,72.55,72.56,30061.0,71.9769,72.0958,71.9075,71.9174,30061.0
2015-07-29 10:15:00,72.53,72.59,72.47,72.51,53027.0,71.8877,71.9472,71.8282,71.8679,53027.0
2015-07-29 10:20:00,72.5,72.66,72.5,72.56,19105.0,71.858,72.0165,71.858,71.9174,19105.0
2015-07-29 10:25:00,72.52,72.56,72.33,72.33,25882.0,71.8778,71.9174,71.6895,71.6895,25882.0
2015-07-29 10:30:00,72.36,72.47,72.34,72.43,62571.0,71.7192,71.8282,71.6994,71.7886,62571.0
2015-07-29 10:35:00,72.44,72.44,72.36,72.42,52820.0,71.7985,71.7985,71.7192,71.7787,52820.0
2015-07-29 10:40:00,72.43,72.5,72.42,72.49,57324.0,71.7886,71.858,71.7787,71.848,57324.0
2015-07-29 10:45:00,72.48,72.55,72.46,72.55,25407.0,71.8381,71.9075,71.8183,71.9075,25407.0
2015-07-29 10:50:00,72.55,72.92,72.54,72.91,29850.0,71.9075,72.2742,71.8976,72.2643,29850.0
2015-07-29 10:55:00,72.9,72.91,72.75,72.84,21669.0,72.2544,72.2643,72.1057,72.1949,21669.0
2015-07-29 11:00:00,72.85,72.9,72.69,72.79,11367.0,72.2049,72.2544,72.0463,72.1454,11367.0
2015-07-29 11:05:00,72.79,72.87,72.77,72.77,11284.0,72.1454,72.2247,72.1256,72.1256,11284.0
2015-07-29 11:10:00,72.77,72.87,72.77,72.87,5842.0,72.1256,72.2247,72.1256,72.2247,5842.0
2015-07-29 11:15:00,72.85,72.91,72.8,72.91,11147.0,72.2049,72.2643,72.1553,72.2643,11147.0
2015-07-29 11:20:00,72.91,72.95,72.86,72.87,16137.0,72.2643,72.304,72.2148,72.2247,16137.0
2015-07-29 11:25:00,72.89,72.93,72.77,72.79,15550.0,72.2445,72.2842,72.1256,72.1454,15550.0
2015-07-29 11:30:00,72.8,72.96,72.8,72.95,11982.0,72.1553,72.3139,72.1553,72.304,11982.0
2015-07-29 11:35:00,72.94,73.14,72.94,73.14,9194.0,72.2941,72.4923,72.2941,72.4923,9194.0
2015-07-29 11:40:00,73.11,73.19,73.09,73.14,15926.0,72.4626,72.5418,72.4427,72.4923,15926.0
2015-07-29 11:45:00,73.15,73.22,73.15,73.21,10781.0,72.5022,72.5716,72.5022,72.5617,10781.0
2015-07-29 11:50:00,73.18,73.24,73.17,73.2,11456.0,72.5319,72.5914,72.522,72.5518,11456.0
2015-07-29 11:55:00,73.2,73.25,73.18,73.23,9483.0,72.5518,72.6013,72.5319,72.5815,9483.0
2015-07-29 12:00:00,73.23,73.26,73.18,73.22,13826.0,72.5815,72.6112,72.5319,72.5716,13826.0
2015-07-29 12:05:00,73.23,73.29,73.22,73.27,23557.0,72.5815,72.641,72.5716,72.6211,23557.0
2015-07-29 12:10:00,73.27,73.29,73.19,73.2,20552.0,72.6211,72.641,72.5418,72.5518,20552.0
2015-07-29 12:15:00,73.19,73.21,73.16,73.2,7850.0,72.5418,72.5617,72.5121,72.5518,7850.0
2015-07-29 12:20:00,73.21,73.21,73.15,73.17,5386.0,72.5617,72.5617,72.5022,72.522,5386.0
2015-07-29 12:25:00,73.18,73.2,73.15,73.19,10633.0,72.5319,72.5518,72.5022,72.5418,10633.0
2015-07-29 12:30:00,73.19,73.26,73.19,73.22,7600.0,72.5418,72.6112,72.5418,72.5716,7600.0
2015-07-29 12:35:00,73.23,73.24,73.16,73.24,16006.0,72.5815,72.5914,72.5121,72.5914,16006.0
2015-07-29 12:40:00,73.23,73.24,73.17,73.18,7123.0,72.5815,72.5914,72.522,72.5319,7123.0
2015-07-29 12:45:00,73.19,73.25,73.19,73.24,7831.0,72.5418,72.6013,72.5418,72.5914,7831.0
2015-07-29 12:50:00,73.22,73.24,73.19,73.19,6146.0,72.5716,72.5914,72.5418,72.5418,6146.0
2015-07-29 12:55:00,73.19,73.24,73.15,73.21,15418.0,72.5418,72.5914,72.5022,72.5617,15418.0
2015-07-29 13:00:00,73.19,73.24,73.17,73.22,14998.0,72.5418,72.5914,72.522,72.5716,14998.0
2015-07-29 13:05:00,73.22,73.32,73.22,73.27,13836.0,72.5716,72.6707,72.5716,72.6211,13836.0
2015-07-29 13:10:00,73.25,73.36,73.25,73.34,13042.0,72.6013,72.7103,72.6013,72.6905,13042.0
2015-07-29 13:15:00,73.34,73.47,73.33,73.44,12926.0,72.6905,72.8194,72.6806,72.7896,12926.0
2015-07-29 13:20:00,73.42,73.43,73.38,73.43,7142.0,72.7698,72.7797,72.7302,72.7797,7142.0
2015-07-29 13:25:00,73.44,73.45,73.41,73.45,8195.0,72.7896,72.7995,72.7599,72.7995,8195.0
2015-07-29 13:30:00,73.44,73.5,73.43,73.49,11958.0,72.7896,72.8491,72.7797,72.8392,11958.0
2015-07-29 13:35:00,73.5,73.51,73.41,73.42,12597.0,72.8491,72.859,72.7599,72.7698,12597.0
2015-07-29 13:40:00,73.41,73.44,73.38,73.38,8518.0,72.7599,72.7896,72.7302,72.7302,8518.0
2015-07-29 13:45:00,73.39,73.47,73.37,73.41,10832.0,72.7401,72.8194,72.7203,72.7599,10832.0
2015-07-29 13:50:00,73.42,73.46,73.39,73.41,6859.0,72.7698,72.8095,72.7401,72.7599,6859.0
2015-07-29 13:55:00,73.41,73.41,73.33,73.35,8956.0,72.7599,72.7599,72.6806,72.7004,8956.0
2015-07-29 14:00:00,73.36,73.73,73.21,73.35,40048.0,72.7103,73.0771,72.5617,72.7004,40048.0
2015-07-29 14:05:00,73.35,73.48,73.24,73.34,15095.0,72.7004,72.8293,72.5914,72.6905,15095.0
2015-07-29 14:10:00,73.29,73.49,73.29,73.32,22109.0,72.641,72.8392,72.641,72.6707,22109.0
2015-07-29 14:15:00,73.31,73.63,73.31,73.62,14143.0,72.6608,72.978,72.6608,72.968,14143.0
2015-07-29 14:20:00,73.61,73.62,73.52,73.55,12846.0,72.9581,72.968,72.8689,72.8987,12846.0
2015-07-29 14:25:00,73.56,73.6,73.48,73.55,11307.0,72.9086,72.9482,72.8293,72.8987,11307.0
2015-07-29 14:30:00,73.55,73.59,73.53,73.58,21698.0,72.8987,72.9383,72.8788,72.9284,21698.0
2015-07-29 14:35:00,73.55,73.59,73.48,73.59,15250.0,72.8987,72.9383,72.8293,72.9383,15250.0
2015-07-29 14:40:00,73.6,73.81,73.59,73.78,29865.0,72.9482,73.1564,72.9383,73.1266,29865.0
2015-07-29 14:45:00,73.81,73.97,73.79,73.94,36684.0,73.1564,73.3149,73.1365,73.2852,36684.0
2015-07-29 14:50:00,73.93,73.96,73.84,73.88,23223.0,73.2753,73.305,73.1861,73.2257,23223.0
2015-07-29 14:55:00,73.88,73.98,73.88,73.96,31672.0,73.2257,73.3249,73.2257,73.305,31672.0
2015-07-29 15:00:00,73.97,73.98,73.88,73.88,19930.0,73.3149,73.3249,73.2257,73.2257,19930.0
2015-07-29 15:05:00,73.88,73.91,73.85,73.9,25534.0,73.2257,73.2555,73.196,73.2456,25534.0
2015-07-29 15:10:00,73.88,73.94,73.88,73.89,32179.0,73.2257,73.2852,73.2257,73.2356,32179.0
2015-07-29 15:15:00,73.89,73.92,73.85,73.88,21730.0,73.2356,73.2654,73.196,73.2257,21730.0
2015-07-29 15:20:00,73.85,73.98,73.85,73.97,23464.0,73.196,73.3249,73.196,73.3149,23464.0
2015-07-29 15:25:00,73.97,74.13,73.94,74.09,50609.0,73.3149,73.4735,73.2852,73.4339,50609.0
2015-07-29 15:30:00,74.1,74.11,73.93,73.98,41358.0,73.4438,73.4537,73.2753,73.3249,41358.0
2015-07-29 15:35:00,73.98,74.08,73.96,74.05,32906.0,73.3249,73.424,73.305,73.3942,32906.0
2015-07-29 15:40:00,74.05,74.15,74.0,74.13,46138.0,73.3942,73.4933,73.3447,73.4735,46138.0
2015-07-29 15:45:00,74.13,74.19,73.9,73.91,44238.0,73.4735,73.533,73.2456,73.2555,44238.0
2015-07-29 15:50:00,73.9,73.99,73.9,73.96,48502.0,73.2456,73.3348,73.2456,73.305,48502.0
2015-07-29 15:55:00,73.96,73.98,73.87,73.89,61260.0,73.305,73.3249,73.2158,73.2356,61260.0
2015-07-30 09:30:00,73.69,73.84,73.57,73.67,41740.0,73.0374,73.1861,72.9185,73.0176,41740.0
2015-07-30 09:35:00,73.6,73.72,73.15,73.4,17356.0,72.9482,73.0672,72.5022,72.75,17356.0
2015-07-30 09:40:00,73.39,73.4,73.12,73.13,27063.0,72.7401,72.75,72.4725,72.4824,27063.0
2015-07-30 09:45:00,73.12,73.27,72.9,72.9,37634.0,72.4725,72.6211,72.2544,72.2544,37634.0
2015-07-30 09:50:00,72.9,73.13,72.88,73.09,22528.0,72.2544,72.4824,72.2346,72.4427,22528.0
2015-07-30 09:55:00,73.02,73.02,72.64,72.64,22435.0,72.3734,72.3734,71.9967,71.9967,22435.0
2015-07-30 10:00:00,72.64,72.96,72.64,72.94,28114.0,71.9967,72.3139,71.9967,72.2941,28114.0
2015-07-30 10:05:00,72.96,73.01,72.79,72.81,55117.0,72.3139,72.3634,72.1454,72.1652,55117.0
2015-07-30 10:10:00,72.81,73.0,72.7,72.78,39899.0,72.1652,72.3535,72.0562,72.1355,39899.0
2015-07-30 10:15:00,72.78,72.83,72.64,72.67,63911.0,72.1355,72.185,71.9967,72.0265,63911.0
2015-07-30 10:20:00,72.68,72.86,72.64,72.8,42363.0,72.0364,72.2148,71.9967,72.1553,42363.0
2015-07-30 10:25:00,72.77,72.79,72.61,72.75,38525.0,72.1256,72.1454,71.967,72.1057,38525.0
2015-07-30 10:30:00,72.76,72.82,72.63,72.64,36908.0,72.1157,72.1751,71.9868,71.9967,36908.0
2015-07-30 10:35:00,72.64,72.66,72.39,72.43,32568.0,71.9967,72.0165,71.7489,71.7886,32568.0
2015-07-30 10:40:00,72.45,72.77,72.34,72.72,36026.0,71.8084,72.1256,71.6994,72.076,36026.0
2015-07-30 10:45:00,72.76,72.88,72.73,72.76,20010.0,72.1157,72.2346,72.0859,72.1157,20010.0
2015-07-30 10:50:00,72.75,72.75,72.6,72.66,14544.0,72.1057,72.1057,71.9571,72.0165,14544.0
2015-07-30 10:55:00,72.63,72.73,72.46,72.5,31594.0,71.9868,72.0859,71.8183,71.858,31594.0
2015-07-30 11:00:00,72.48,72.55,72.4,72.55,23437.0,71.8381,71.9075,71.7588,71.9075,23437.0
2015-07-30 11:05:00,72.58,72.6,72.43,72.51,25631.0,71.9373,71.9571,71.7886,71.8679,25631.0
2015-07-30 11:10:00,72.52,72.66,72.52,72.63,19796.0,71.8778,72.0165,71.8778,71.9868,19796.0
2015-07-30 11:15:00,72.64,72.76,72.64,72.73,34548.0,71.9967,72.1157,71.9967,72.0859,34548.0
2015-07-30 11:20:00,72.76,72.86,72.72,72.75,11604.0,72.1157,72.2148,72.076,72.1057,11604.0
2015-07-30 11:25:00,72.78,72.86,72.74,72.78,34397.0,72.1355,72.2148,72.0958,72.1355,34397.0
2015-07-30 11:30:00,72.82,72.96,72.81,72.96,12101.0,72.1751,72.3139,72.1652,72.3139,12101.0
2015-07-30 11:35:00,72.93,73.23,72.92,73.21,17259.0,72.2842,72.5815,72.2742,72.5617,17259.0
2015-07-30 11:40:00,73.22,73.31,73.19,73.3,19880.0,72.5716,72.6608,72.5418,72.6509,19880.0
2015-07-30 11:45:00,73.3,73.38,73.17,73.17,72922.0,72.6509,72.7302,72.522,72.522,72922.0
2015-07-30 11:50:00,73.17,73.19,73.04,73.09,25915.0,72.522,72.5418,72.3932,72.4427,25915.0
2015-07-30 11:55:00,73.06,73.14,72.99,73.08,31686.0,72.413,72.4923,72.3436,72.4328,31686.0
2015-07-30 12:00:00,73.09,73.21,73.09,73.21,9231.0,72.4427,72.5617,72.4427,72.5617,9231.0
2015-07-30 12:05:00,73.21,73.23,72.97,72.98,32852.0,72.5617,72.5815,72.3238,72.3337,32852.0
2015-07-30 12:10:00,73.0,73.1,72.98,73.07,13513.0,72.3535,72.4526,72.3337,72.4229,13513.0
2015-07-30 12:15:00,73.05,73.17,72.98,73.16,22881.0,72.4031,72.522,72.3337,72.5121,22881.0
2015-07-30 12:20:00,73.12,73.19,73.04,73.17,18675.0,72.4725,72.5418,72.3932,72.522,18675.0
2015-07-30 12:25:00,73.17,73.24,73.06,73.17,13593.0,72.522,72.5914,72.413,72.522,13593.0
2015-07-30 12:30:00,73.19,73.22,72.99,73.07,21651.0,72.5418,72.5716,72.3436,72.4229,21651.0
2015-07-30 12:35:00,73.09,73.15,73.02,73.06,14814.0,72.4427,72.5022,72.3734,72.413,14814.0
2015-07-30 12:40:00,73.05,73.13,72.96,73.08,20604.0,72.4031,72.4824,72.3139,72.4328,20604.0
2015-07-30 12:45:00,73.14,73.17,72.95,73.12,23159.0,72.4923,72.522,72.304,72.4725,23159.0
2015-07-30 12:50:00,73.14,73.21,73.13,73.19,10711.0,72.4923,72.5617,72.4824,72.5418,10711.0
2015-07-30 12:55:00,73.17,73.25,73.05,73.15,26111.0,72.522,72.6013,72.4031,72.5022,26111.0
2015-07-30 13:00:00,73.15,73.16,72.91,73.04,32827.0,72.5022,72.5121,72.2643,72.3932,32827.0
2015-07-30 13:05:00,73.04,73.1,72.9,73.05,23637.0,72.3932,72.4526,72.2544,72.4031,23637.0
2015-07-30 13:10:00,73.05,73.12,72.9,73.06,18416.0,72.4031,72.4725,72.2544,72.413,18416.0
2015-07-30 13:15:00,73.08,73.16,72.97,73.1,25818.0,72.4328,72.5121,72.3238,72.4526,25818.0
2015-07-30 13:20:00,73.1,73.13,72.96,73.05,21484.0,72.4526,72.4824,72.3139,72.4031,21484.0
2015-07-30 13:25:00,73.07,73.14,73.01,73.06,18824.0,72.4229,72.4923,72.3634,72.413,18824.0
2015-07-30 13:30:00,73.04,73.18,73.0,73.0,23591.0,72.3932,72.5319,72.3535,72.3535,23591.0
2015-07-30 13:35:00,72.97,73.01,72.83,72.9,33693.0,72.3238,72.3634,72.185,72.2544,33693.0
2015-07-30 13:40:00,72.89,73.02,72.88,73.02,2930.0,72.2445,72.3734,72.2346,72.3734,2930.0
2015-07-30 13:45:00,72.99,73.01,72.87,72.94,18391.0,72.3436,72.3634,72.2247,72.2941,18391.0
2015-07-30 13:50:00,72.95,73.01,72.86,72.89,15642.0,72.304,72.3634,72.2148,72.2445,15642.0
2015-07-30 13:55:00,72.88,72.91,72.85,72.87,10353.0,72.2346,72.2643,72.2049,72.2247,10353.0
2015-07-30 14:00:00,72.88,72.97,72.87,72.96,13956.0,72.2346,72.3238,72.2247,72.3139,13956.0
2015-07-30 14:05:00,72.94,72.95,72.81,72.84,25339.0,72.2941,72.304,72.1652,72.1949,25339.0
2015-07-30 14:10:00,72.83,72.91,72.81,72.9,7916.0,72.185,72.2643,72.1652,72.2544,7916.0
2015-07-30 14:15:00,72.88,72.95,72.81,72.9,13440.0,72.2346,72.304,72.1652,72.2544,13440.0
2015-07-30 14:20:00,72.9,72.99,72.89,72.98,12016.0,72.2544,72.3436,72.2445,72.3337,12016.0
2015-07-30 14:25:00,72.98,73.09,72.97,73.06,13133.0,72.3337,72.4427,72.3238,72.413,13133.0
2015-07-30 14:30:00,73.08,73.12,73.06,73.1,8890.0,72.4328,72.4725,72.413,72.4526,8890.0
2015-07-30 14:35:00,73.11,73.14,73.05,73.08,19776.0,72.4626,72.4923,72.4031,72.4328,19776.0
2015-07-30 14:40:00,73.08,73.09,72.94,72.99,22595.0,72.4328,72.4427,72.2941,72.3436,22595.0
2015-07-30 14:45:00,73.0,73.15,72.97,73.15,8264.0,72.3535,72.5022,72.3238,72.5022,8264.0
2015-07-30 14:50:00,73.15,73.31,73.14,73.29,15837.0,72.5022,72.6608,72.4923,72.641,15837.0
2015-07-30 14:55:00,73.28,73.28,73.17,73.22,13452.0,72.6311,72.6311,72.522,72.5716,13452.0
2015-07-30 15:00:00,73.2,73.33,73.2,73.28,24066.0,72.5518,72.6806,72.5518,72.6311,24066.0
2015-07-30 15:05:00,73.29,73.39,73.29,73.32,11798.0,72.641,72.7401,72.641,72.6707,11798.0
2015-07-30 15:10:00,73.27,73.3,73.22,73.3,7618.0,72.6211,72.6509,72.5716,72.6509,7618.0
2015-07-30 15:15:00,73.29,73.3,73.25,73.29,12170.0,72.641,72.6509,72.6013,72.641,12170.0
2015-07-30 15:20:00,73.29,73.35,73.24,73.29,17864.0,72.641,72.7004,72.5914,72.641,17864.0
2015-07-30 15:25:00,73.3,73.39,73.3,73.36,17772.0,72.6509,72.7401,72.6509,72.7103,17772.0
2015-07-30 15:30:00,73.33,73.4,73.27,73.38,15041.0,72.6806,72.75,72.6211,72.7302,15041.0
2015-07-30 15:35:00,73.37,73.4,73.32,73.39,37651.0,72.7203,72.75,72.6707,72.7401,37651.0
2015-07-30 15:40:00,73.38,73.57,73.38,73.56,54409.0,72.7302,72.9185,72.7302,72.9086,54409.0
2015-07-30 15:45:00,73.56,73.56,73.46,73.48,47136.0,72.9086,72.9086,72.8095,72.8293,47136.0
2015-07-30 15:50:00,73.47,73.52,73.42,73.49,47967.0,72.8194,72.8689,72.7698,72.8392,47967.0
2015-07-30 15:55:00,73.46,73.49,73.34,73.36,114690.0,72.8095,72.8392,72.6905,72.7103,114690.0
2015-07-31 09:30:00,73.41,73.79,73.01,73.27,35519.0,72.7599,73.1365,72.3634,72.6211,35519.0
2015-07-31 09:35:00,73.33,73.46,73.17,73.25,10138.0,72.6806,72.8095,72.522,72.6013,10138.0
2015-07-31 09:40:00,73.23,73.52,73.23,73.27,17598.0,72.5815,72.8689,72.5815,72.6211,17598.0
2015-07-31 09:45:00,73.35,73.65,73.35,73.4,12618.0,72.7004,72.9978,72.7004,72.75,12618.0
2015-07-31 09:50:00,73.39,73.69,73.39,73.62,12454.0,72.7401,73.0374,72.7401,72.968,12454.0
2015-07-31 09:55:00,73.61,73.66,73.38,73.38,13451.0,72.9581,73.0077,72.7302,72.7302,13451.0
2015-07-31 10:00:00,73.38,73.68,73.38,73.42,18302.0,72.7302,73.0275,72.7302,72.7698,18302.0
2015-07-31 10:05:00,73.42,73.56,73.35,73.5,16160.0,72.7698,72.9086,72.7004,72.8491,16160.0
2015-07-31 10:10:00,73.5,73.54,73.4,73.45,17290.0,72.8491,72.8887,72.75,72.7995,17290.0
2015-07-31 10:15:00,73.46,73.55,73.4,73.4,10701.0,72.8095,72.8987,72.75,72.75,10701.0
2015-07-31 10:20:00,73.43,73.46,73.39,73.46,23108.0,72.7797,72.8095,72.7401,72.8095,23108.0
2015-07-31 10:25:00,73.43,73.45,73.31,73.34,12576.0,72.7797,72.7995,72.6608,72.6905,12576.0
2015-07-31 10:30:00,73.3,73.54,73.29,73.53,8670.0,72.6509,72.8887,72.641,72.8788,8670.0
2015-07-31 10:35:00,73.51,73.55,73.44,73.44,6081.0,72.859,72.8987,72.7896,72.7896,6081.0
2015-07-31 10:40:00,73.45,73.54,73.42,73.51,6130.0,72.7995,72.8887,72.7698,72.859,6130.0
2015-07-31 10:45:00,73.51,73.66,73.51,73.66,12199.0,72.859,73.0077,72.859,73.0077,12199.0
2015-07-31 10:50:00,73.67,73.71,73.62,73.62,9716.0,73.0176,73.0572,72.968,72.968,9716.0
2015-07-31 10:55:00,73.64,73.72,73.62,73.65,9701.0,72.9879,73.0672,72.968,72.9978,9701.0
2015-07-31 11:00:00,73.63,73.69,73.62,73.66,10521.0,72.978,73.0374,72.968,73.0077,10521.0
2015-07-31 11:05:00,73.68,73.7,73.54,73.54,14308.0,73.0275,73.0473,72.8887,72.8887,14308.0
2015-07-31 11:10:00,73.57,73.57,73.45,73.45,15080.0,72.9185,72.9185,72.7995,72.7995,15080.0
2015-07-31 11:15:00,73.42,73.55,73.38,73.55,15256.0,72.7698,72.8987,72.7302,72.8987,15256.0
2015-07-31 11:20:00,73.53,73.59,73.45,73.49,21793.0,72.8788,72.9383,72.7995,72.8392,21793.0
2015-07-31 11:25:00,73.5,73.69,73.5,73.66,9113.0,72.8491,73.0374,72.8491,73.0077,9113.0
2015-07-31 11:30:00,73.68,73.75,73.66,73.67,8340.0,73.0275,73.0969,73.0077,73.0176,8340.0
2015-07-31 11:35:00,73.67,73.7,73.65,73.69,12148.0,73.0176,73.0473,72.9978,73.0374,12148.0
2015-07-31 11:40:00,73.66,73.77,73.66,73.74,10544.0,73.0077,73.1167,73.0077,73.087,10544.0
2015-07-31 11:45:00,73.77,73.88,73.77,73.88,15911.0,73.1167,73.2257,73.1167,73.2257,15911.0
2015-07-31 11:50:00,73.87,73.95,73.84,73.92,30430.0,73.2158,73.2951,73.1861,73.2654,30430.0
2015-07-31 11:55:00,73.89,73.95,73.83,73.89,15916.0,73.2356,73.2951,73.1762,73.2356,15916.0
2015-07-31 12:00:00,73.9,73.91,73.89,73.9,2700.0,73.2456,73.2555,73.2356,73.2456,2700.0
2015-07-31 12:05:00,73.91,73.93,73.83,73.89,56694.0,73.2555,73.2753,73.1762,73.2356,56694.0
2015-07-31 12:10:00,73.93,73.98,73.86,73.91,46688.0,73.2753,73.3249,73.2059,73.2555,46688.0
2015-07-31 12:15:00,73.94,73.99,73.85,73.9,15422.0,73.2852,73.3348,73.196,73.2456,15422.0
2015-07-31 12:20:00,73.88,73.94,73.84,73.87,44995.0,73.2257,73.2852,73.1861,73.2158,44995.0
2015-07-31 12:25:00,73.86,73.96,73.85,73.93,21714.0,73.2059,73.305,73.196,73.2753,21714.0
2015-07-31 12:30:00,73.94,74.0,73.88,74.0,10549.0,73.2852,73.3447,73.2257,73.3447,10549.0
2015-07-31 12:35:00,74.0,74.02,73.97,73.99,10765.0,73.3447,73.3645,73.3149,73.3348,10765.0
2015-07-31 12:40:00,73.99,74.15,73.99,74.09,23266.0,73.3348,73.4933,73.3348,73.4339,23266.0
2015-07-31 12:45:00,74.1,74.12,74.06,74.09,22308.0,73.4438,73.4636,73.4041,73.4339,22308.0
2015-07-31 12:50:00,74.09,74.12,74.06,74.11,5387.0,73.4339,73.4636,73.4041,73.4537,5387.0
2015-07-31 12:55:00,74.09,74.14,74.0,74.0,35812.0,73.4339,73.4834,73.3447,73.3447,35812.0
2015-07-31 13:00:00,74.0,74.04,73.96,73.99,9401.0,73.3447,73.3843,73.305,73.3348,9401.0
2015-07-31 13:05:00,73.99,74.05,73.98,74.05,4900.0,73.3348,73.3942,73.3249,73.3942,4900.0
2015-07-31 13:10:00,74.05,74.06,73.99,74.03,6500.0,73.3942,73.4041,73.3348,73.3744,6500.0
2015-07-31 13:15:00,74.01,74.04,73.95,73.95,7780.0,73.3546,73.3843,73.2951,73.2951,7780.0
2015-07-31 13:20:00,73.96,73.98,73.89,73.89,5106.0,73.305,73.3249,73.2356,73.2356,5106.0
2015-07-31 13:25:00,73.9,73.93,73.82,73.89,21629.0,73.2456,73.2753,73.1663,73.2356,21629.0
2015-07-31 13:30:00,73.87,73.89,73.68,73.81,18208.0,73.2158,73.2356,73.0275,73.1564,18208.0
2015-07-31 13:35:00,73.8,73.84,73.63,73.69,15433.0,73.1464,73.1861,72.978,73.0374,15433.0
2015-07-31 13:40:00,73.66,73.71,73.62,73.71,9190.0,73.0077,73.0572,72.968,73.0572,9190.0
2015-07-31 13:45:00,73.68,73.74,73.65,73.65,6578.0,73.0275,73.087,72.9978,72.9978,6578.0
2015-07-31 13:50:00,73.65,73.71,73.63,73.7,4746.0,72.9978,73.0572,72.978,73.0473,4746.0
2015-07-31 13:55:00,73.71,73.77,73.68,73.71,5323.0,73.0572,73.1167,73.0275,73.0572,5323.0
2015-07-31 14:00:00,73.71,73.78,73.71,73.75,3862.0,73.0572,73.1266,73.0572,73.0969,3862.0
2015-07-31 14:05:00,73.75,73.78,73.74,73.74,5608.0,73.0969,73.1266,73.087,73.087,5608.0
2015-07-31 14:10:00,73.73,73.74,73.66,73.66,4750.0,73.0771,73.087,73.0077,73.0077,4750.0
2015-07-31 14:15:00,73.67,73.69,73.57,73.58,9720.0,73.0176,73.0374,72.9185,72.9284,9720.0
2015-07-31 14:20:00,73.6,73.62,73.44,73.48,15494.0,72.9482,72.968,72.7896,72.8293,15494.0
2015-07-31 14:25:00,73.48,73.5,73.42,73.49,10772.0,72.8293,72.8491,72.7698,72.8392,10772.0
2015-07-31 14:30:00,73.46,73.58,73.46,73.53,7953.0,72.8095,72.9284,72.8095,72.8788,7953.0
2015-07-31 14:35:00,73.53,73.53,73.42,73.53,8891.0,72.8788,72.8788,72.7698,72.8788,8891.0
2015-07-31 14:40:00,73.52,73.54,73.43,73.5,11079.0,72.8689,72.8887,72.7797,72.8491,11079.0
2015-07-31 14:45:00,73.5,73.5,73.36,73.44,10432.0,72.8491,72.8491,72.7103,72.7896,10432.0
2015-07-31 14:50:00,73.4,73.48,73.4,73.43,5230.0,72.75,72.8293,72.75,72.7797,5230.0
2015-07-31 14:55:00,73.46,73.54,73.42,73.42,23510.0,72.8095,72.8887,72.7698,72.7698,23510.0
2015-07-31 15:00:00,73.42,73.54,73.42,73.51,8927.0,72.7698,72.8887,72.7698,72.859,8927.0
2015-07-31 15:05:00,73.51,73.51,73.41,73.42,9899.0,72.859,72.859,72.7599,72.7698,9899.0
2015-07-31 15:10:00,73.43,73.46,73.37,73.38,7074.0,72.7797,72.8095,72.7203,72.7302,7074.0
2015-07-31 15:15:00,73.37,73.46,73.37,73.45,11752.0,72.7203,72.8095,72.7203,72.7995,11752.0
2015-07-31 15:20:00,73.46,73.47,73.39,73.43,10153.0,72.8095,72.8194,72.7401,72.7797,10153.0
2015-07-31 15:25:00,73.41,73.42,73.27,73.3,19834.0,72.7599,72.7698,72.6211,72.6509,19834.0
2015-07-31 15:30:00,73.31,73.41,73.28,73.33,15558.0,72.6608,72.7599,72.6311,72.6806,15558.0
2015-07-31 15:35:00,73.34,73.36,73.28,73.33,23205.0,72.6905,72.7103,72.6311,72.6806,23205.0
2015-07-31 15:40:00,73.32,73.36,73.24,73.32,50695.0,72.6707,72.7103,72.5914,72.6707,50695.0
2015-07-31 15:45:00,73.32,73.38,73.23,73.33,75972.0,72.6707,72.7302,72.5815,72.6806,75972.0
2015-07-31 15:50:00,73.32,73.33,73.2,73.33,51087.0,72.6707,72.6806,72.5518,72.6806,51087.0
2015-07-31 15:55:00,73.3,73.35,73.21,73.32,172149.0,72.6509,72.7004,72.5617,72.6707,172149.0
2015-08-03 09:30:00,73.57,73.64,73.34,73.35,48603.0,72.9185,72.9879,72.6905,72.7004,48603.0
2015-08-03 09:35:00,73.33,73.48,73.06,73.42,30828.0,72.6806,72.8293,72.413,72.7698,30828.0
2015-08-03 09:40:00,73.46,73.46,72.9,72.91,35582.0,72.8095,72.8095,72.2544,72.2643,35582.0
2015-08-03 09:45:00,72.91,73.08,72.82,73.01,35922.0,72.2643,72.4328,72.1751,72.3634,35922.0
2015-08-03 09:50:00,73.01,73.16,73.01,73.08,29085.0,72.3634,72.5121,72.3634,72.4328,29085.0
2015-08-03 09:55:00,73.08,73.36,73.08,73.28,13608.0,72.4328,72.7103,72.4328,72.6311,13608.0
2015-08-03 10:00:00,73.3,73.35,73.2,73.22,11453.0,72.6509,72.7004,72.5518,72.5716,11453.0
2015-08-03 10:05:00,73.25,73.27,73.07,73.09,27845.0,72.6013,72.6211,72.4229,72.4427,27845.0
2015-08-03 10:10:00,73.13,73.31,73.13,73.19,19293.0,72.4824,72.6608,72.4824,72.5418,19293.0
2015-08-03 10:15:00,73.2,73.2,72.94,72.95,19915.0,72.5518,72.5518,72.2941,72.304,19915.0
2015-08-03 10:20:00,72.88,73.05,72.86,72.91,12246.0,72.2346,72.4031,72.2148,72.2643,12246.0
2015-08-03 10:25:00,72.89,72.99,72.81,72.99,16373.0,72.2445,72.3436,72.1652,72.3436,16373.0
2015-08-03 10:30:00,72.96,72.97,72.8,72.86,18040.0,72.3139,72.3238,72.1553,72.2148,18040.0
2015-08-03 10:35:00,72.84,72.92,72.76,72.84,22713.0,72.1949,72.2742,72.1157,72.1949,22713.0
2015-08-03 10:40:00,72.86,72.97,72.84,72.92,18874.0,72.2148,72.3238,72.1949,72.2742,18874.0
2015-08-03 10:45:00,72.92,73.0,72.81,73.0,24984.0,72.2742,72.3535,72.1652,72.3535,24984.0
2015-08-03 10:50:00,72.98,72.98,72.83,72.86,19849.0,72.3337,72.3337,72.185,72.2148,19849.0
2015-08-03 10:55:00,72.87,73.04,72.86,73.02,12473.0,72.2247,72.3932,72.2148,72.3734,12473.0
2015-08-03 11:00:00,73.04,73.17,73.0,73.15,22955.0,72.3932,72.522,72.3535,72.5022,22955.0
2015-08-03 11:05:00,73.13,73.28,73.12,73.28,16754.0,72.4824,72.6311,72.4725,72.6311,16754.0
2015-08-03 11:10:00,73.27,73.35,73.24,73.24,16315.0,72.6211,72.7004,72.5914,72.5914,16315.0
2015-08-03 11:15:00,73.25,73.4,73.25,73.4,8981.0,72.6013,72.75,72.6013,72.75,8981.0
2015-08-03 11:20:00,73.4,73.44,73.35,73.36,12712.0,72.75,72.7896,72.7004,72.7103,12712.0
2015-08-03 11:25:00,73.37,73.43,73.26,73.26,21244.0,72.7203,72.7797,72.6112,72.6112,21244.0
2015-08-03 11:30:00,73.28,73.33,73.24,73.31,13082.0,72.6311,72.6806,72.5914,72.6608,13082.0
2015-08-03 11:35:00,73.3,73.33,73.28,73.3,19228.0,72.6509,72.6806,72.6311,72.6509,19228.0
2015-08-03 11:40:00,73.3,73.34,73.28,73.3,13099.0,72.6509,72.6905,72.6311,72.6509,13099.0
2015-08-03 11:45:00,73.28,73.42,73.28,73.34,30528.0,72.6311,72.7698,72.6311,72.6905,30528.0
2015-08-03 11:50:00,73.33,73.35,73.24,73.25,18140.0,72.6806,72.7004,72.5914,72.6013,18140.0
2015-08-03 11:55:00,73.26,73.27,73.18,73.19,10519.0,72.6112,72.6211,72.5319,72.5418,10519.0
2015-08-03 12:00:00,73.23,73.27,73.21,73.24,7050.0,72.5815,72.6211,72.5617,72.5914,7050.0
2015-08-03 12:05:00,73.23,73.25,73.17,73.21,23410.0,72.5815,72.6013,72.522,72.5617,23410.0
2015-08-03 12:10:00,73.2,73.26,73.2,73.23,7630.0,72.5518,72.6112,72.5518,72.5815,7630.0
2015-08-03 12:15:00,73.21,73.21,72.98,72.98,32441.0,72.5617,72.5617,72.3337,72.3337,32441.0
2015-08-03 12:20:00,72.96,72.96,72.8,72.86,50503.0,72.3139,72.3139,72.1553,72.2148,50503.0
2015-08-03 12:25:00,72.86,72.96,72.85,72.93,21375.0,72.2148,72.3139,72.2049,72.2842,21375.0
2015-08-03 12:30:00,72.9,72.92,72.82,72.86,39533.0,72.2544,72.2742,72.1751,72.2148,39533.0
2015-08-03 12:35:00,72.86,72.9,72.83,72.86,19668.0,72.2148,72.2544,72.185,72.2148,19668.0
2015-08-03 12:40:00,72.89,72.89,72.8,72.82,18333.0,72.2445,72.2445,72.1553,72.1751,18333.0
2015-08-03 12:45:00,72.81,72.83,72.53,72.56,22420.0,72.1652,72.185,71.8877,71.9174,22420.0
2015-08-03 12:50:00,72.54,72.56,72.35,72.4,24930.0,71.8976,71.9174,71.7093,71.7588,24930.0
2015-08-03 12:55:00,72.4,72.42,72.25,72.3,56275.0,71.7588,71.7787,71.6102,71.6597,56275.0
2015-08-03 13:00:00,72.31,72.49,72.31,72.44,22840.0,71.6696,71.848,71.6696,71.7985,22840.0
2015-08-03 13:05:00,72.45,72.48,72.37,72.38,15937.0,71.8084,71.8381,71.7291,71.739,15937.0
2015-08-03 13:10:00,72.38,72.39,72.33,72.39,13463.0,71.739,71.7489,71.6895,71.7489,13463.0
2015-08-03 13:15:00,72.38,72.38,72.15,72.18,34042.0,71.739,71.739,71.5111,71.5408,34042.0
2015-08-03 13:20:00,72.19,72.33,72.18,72.3,13605.0,71.5507,71.6895,71.5408,71.6597,13605.0
2015-08-03 13:25:00,72.29,72.35,72.26,72.3,12767.0,71.6498,71.7093,71.6201,71.6597,12767.0
2015-08-03 13:30:00,72.3,72.31,72.24,72.29,21753.0,71.6597,71.6696,71.6003,71.6498,21753.0
2015-08-03 13:35:00,72.28,72.34,72.28,72.31,16586.0,71.6399,71.6994,71.6399,71.6696,16586.0
2015-08-03 13:40:00,72.28,72.37,72.26,72.36,21265.0,71.6399,71.7291,71.6201,71.7192,21265.0
2015-08-03 13:45:00,72.37,72.4,72.27,72.39,16612.0,71.7291,71.7588,71.63,71.7489,16612.0
2015-08-03 13:50:00,72.41,72.41,72.17,72.25,25229.0,71.7688,71.7688,71.5309,71.6102,25229.0
2015-08-03 13:55:00,72.27,72.31,72.21,72.26,13809.0,71.63,71.6696,71.5705,71.6201,13809.0
2015-08-03 14:00:00,72.25,72.31,72.2,72.3,19456.0,71.6102,71.6696,71.5606,71.6597,19456.0
2015-08-03 14:05:00,72.3,72.31,72.23,72.3,10868.0,71.6597,71.6696,71.5903,71.6597,10868.0
2015-08-03 14:10:00,72.29,72.31,72.1,72.14,22816.0,71.6498,71.6696,71.4615,71.5011,22816.0
2015-08-03 14:15:00,72.17,72.24,72.15,72.19,11662.0,71.5309,71.6003,71.5111,71.5507,11662.0
2015-08-03 14:20:00,72.19,72.22,72.1,72.2,14890.0,71.5507,71.5804,71.4615,71.5606,14890.0
2015-08-03 14:25:00,72.19,72.19,72.11,72.17,12833.0,71.5507,71.5507,71.4714,71.5309,12833.0
2015-08-03 14:30:00,72.16,72.16,72.06,72.13,19384.0,71.521,71.521,71.4219,71.4912,19384.0
2015-08-03 14:35:00,72.13,72.2,72.12,72.18,46749.0,71.4912,71.5606,71.4813,71.5408,46749.0
2015-08-03 14:40:00,72.18,72.27,72.17,72.25,37960.0,71.5408,71.63,71.5309,71.6102,37960.0
2015-08-03 14:45:00,72.25,72.26,72.16,72.18,38263.0,71.6102,71.6201,71.521,71.5408,38263.0
2015-08-03 14:50:00,72.19,72.24,72.17,72.22,36267.0,71.5507,71.6003,71.5309,71.5804,36267.0
2015-08-03 14:55:00,72.2,72.22,72.14,72.21,36223.0,71.5606,71.5804,71.5011,71.5705,36223.0
2015-08-03 15:00:00,72.2,72.23,72.18,72.22,41468.0,71.5606,71.5903,71.5408,71.5804,41468.0
2015-08-03 15:05:00,72.22,72.23,72.17,72.21,27891.0,71.5804,71.5903,71.5309,71.5705,27891.0
2015-08-03 15:10:00,72.21,72.28,72.2,72.27,21168.0,71.5705,71.6399,71.5606,71.63,21168.0
2015-08-03 15:15:00,72.25,72.25,72.16,72.2,24353.0,71.6102,71.6102,71.521,71.5606,24353.0
2015-08-03 15:20:00,72.18,72.28,72.18,72.25,23071.0,71.5408,71.6399,71.5408,71.6102,23071.0
2015-08-03 15:25:00,72.24,72.29,72.2,72.26,31903.0,71.6003,71.6498,71.5606,71.6201,31903.0
2015-08-03 15:30:00,72.29,72.31,72.21,72.26,34772.0,71.6498,71.6696,71.5705,71.6201,34772.0
2015-08-03 15:35:00,72.28,72.43,72.26,72.42,39198.0,71.6399,71.7886,71.6201,71.7787,39198.0
2015-08-03 15:40:00,72.43,72.54,72.41,72.47,159963.0,71.7886,71.8976,71.7688,71.8282,159963.0
2015-08-03 15:45:00,72.47,72.48,72.38,72.42,48817.0,71.8282,71.8381,71.739,71.7787,48817.0
2015-08-03 15:50:00,72.42,72.45,72.35,72.42,50147.0,71.7787,71.8084,71.7093,71.7787,50147.0
2015-08-03 15:55:00,72.42,72.51,72.31,72.48,223700.0,71.7787,71.8679,71.6696,71.8381,223700.0
2015-08-04 09:30:00,72.45,72.76,72.1,72.13,54304.0,71.8084,72.1157,71.4615,71.4912,54304.0
2015-08-04 09:35:00,72.09,72.21,72.02,72.1,20950.0,71.4516,71.5705,71.3822,71.4615,20950.0
2015-08-04 09:40:00,72.1,72.55,72.06,72.52,37800.0,71.4615,71.9075,71.4219,71.8778,37800.0
2015-08-04 09:45:00,72.5,72.5,72.42,72.45,31449.0,71.858,71.858,71.7787,71.8084,31449.0
2015-08-04 09:50:00,72.46,72.46,72.32,72.32,21966.0,71.8183,71.8183,71.6796,71.6796,21966.0
2015-08-04 09:55:00,72.29,72.35,72.28,72.35,19733.0,71.6498,71.7093,71.6399,71.7093,19733.0
2015-08-04 10:00:00,72.33,72.35,72.25,72.31,20177.0,71.6895,71.7093,71.6102,71.6696,20177.0
2015-08-04 10:05:00,72.31,72.52,72.23,72.47,21579.0,71.6696,71.8778,71.5903,71.8282,21579.0
2015-08-04 10:10:00,72.44,72.53,72.36,72.47,24805.0,71.7985,71.8877,71.7192,71.8282,24805.0
2015-08-04 10:15:00,72.42,72.46,72.3,72.45,15090.0,71.7787,71.8183,71.6597,71.8084,15090.0
2015-08-04 10:20:00,72.46,72.53,72.41,72.5,21567.0,71.8183,71.8877,71.7688,71.858,21567.0
2015-08-04 10:25:00,72.51,72.58,72.48,72.5,30777.0,71.8679,71.9373,71.8381,71.858,30777.0
2015-08-04 10:30:00,72.52,72.52,72.33,72.36,27260.0,71.8778,71.8778,71.6895,71.7192,27260.0
2015-08-04 10:35:00,72.39,72.39,72.28,72.33,19482.0,71.7489,71.7489,71.6399,71.6895,19482.0
2015-08-04 10:40:00,72.3,72.3,72.22,72.28,14073.0,71.6597,71.6597,71.5804,71.6399,14073.0
2015-08-04 10:45:00,72.28,72.32,72.2,72.2,31717.0,71.6399,71.6796,71.5606,71.5606,31717.0
2015-08-04 10:50:00,72.19,72.2,72.11,72.2,12479.0,71.5507,71.5606,71.4714,71.5606,12479.0
2015-08-04 10:55:00,72.2,72.21,72.07,72.11,11126.0,71.5606,71.5705,71.4318,71.4714,11126.0
2015-08-04 11:00:00,72.14,72.28,72.11,72.28,9487.0,71.5011,71.6399,71.4714,71.6399,9487.0
2015-08-04 11:05:00,72.3,72.4,72.28,72.33,11646.0,71.6597,71.7588,71.6399,71.6895,11646.0
2015-08-04 11:10:00,72.31,72.48,72.28,72.48,8200.0,71.6696,71.8381,71.6399,71.8381,8200.0
2015-08-04 11:15:00,72.47,72.47,72.31,72.33,15859.0,71.8282,71.8282,71.6696,71.6895,15859.0
2015-08-04 11:20:00,72.36,72.53,72.29,72.46,13929.0,71.7192,71.8877,71.6498,71.8183,13929.0
2015-08-04 11:25:00,72.47,72.48,72.39,72.45,10785.0,71.8282,71.8381,71.7489,71.8084,10785.0
2015-08-04 11:30:00,72.46,72.46,72.36,72.38,9475.0,71.8183,71.8183,71.7192,71.739,9475.0
2015-08-04 11:35:00,72.42,72.45,72.4,72.42,7860.0,71.7787,71.8084,71.7588,71.7787,7860.0
2015-08-04 11:40:00,72.43,72.53,72.43,72.53,10731.0,71.7886,71.8877,71.7886,71.8877,10731.0
2015-08-04 11:45:00,72.51,72.52,72.48,72.49,9122.0,71.8679,71.8778,71.8381,71.848,9122.0
2015-08-04 11:50:00,72.48,72.49,72.36,72.38,10631.0,71.8381,71.848,71.7192,71.739,10631.0
2015-08-04 11:55:00,72.4,72.48,72.37,72.44,8159.0,71.7588,71.8381,71.7291,71.7985,8159.0
2015-08-04 12:00:00,72.42,72.52,72.42,72.5,9253.0,71.7787,71.8778,71.7787,71.858,9253.0
2015-08-04 12:05:00,72.45,72.6,72.45,72.59,9800.0,71.8084,71.9571,71.8084,71.9472,9800.0
2015-08-04 12:10:00,72.61,72.65,72.56,72.63,13383.0,71.967,72.0066,71.9174,71.9868,13383.0
2015-08-04 12:15:00,72.64,72.66,72.62,72.65,8579.0,71.9967,72.0165,71.9769,72.0066,8579.0
2015-08-04 12:20:00,72.64,72.64,72.55,72.56,6387.0,71.9967,71.9967,71.9075,71.9174,6387.0
2015-08-04 12:25:00,72.56,72.62,72.51,72.53,7634.0,71.9174,71.9769,71.8679,71.8877,7634.0
2015-08-04 12:30:00,72.5,72.52,72.47,72.48,6357.0,71.858,71.8778,71.8282,71.8381,6357.0
2015-08-04 12:35:00,72.47,72.53,72.47,72.49,7249.0,71.8282,71.8877,71.8282,71.848,7249.0
2015-08-04 12:40:00,72.49,72.5,72.33,72.35,8094.0,71.848,71.858,71.6895,71.7093,8094.0
2015-08-04 12:45:00,72.35,72.38,72.31,72.35,6360.0,71.7093,71.739,71.6696,71.7093,6360.0
2015-08-04 12:50:00,72.34,72.37,72.3,72.33,7987.0,71.6994,71.7291,71.6597,71.6895,7987.0
2015-08-04 12:55:00,72.33,72.39,72.3,72.39,11136.0,71.6895,71.7489,71.6597,71.7489,11136.0
2015-08-04 13:00:00,72.37,72.38,72.29,72.31,12425.0,71.7291,71.739,71.6498,71.6696,12425.0
2015-08-04 13:05:00,72.31,72.4,72.31,72.37,11150.0,71.6696,71.7588,71.6696,71.7291,11150.0
2015-08-04 13:10:00,72.38,72.38,72.34,72.37,6550.0,71.739,71.739,71.6994,71.7291,6550.0
2015-08-04 13:15:00,72.37,72.44,72.36,72.44,10660.0,71.7291,71.7985,71.7192,71.7985,10660.0
2015-08-04 13:20:00,72.42,72.47,72.4,72.42,11127.0,71.7787,71.8282,71.7588,71.7787,11127.0
2015-08-04 13:25:00,72.46,72.49,72.41,72.41,17670.0,71.8183,71.848,71.7688,71.7688,17670.0
2015-08-04 13:30:00,72.43,72.49,72.39,72.48,35297.0,71.7886,71.848,71.7489,71.8381,35297.0
2015-08-04 13:35:00,72.46,72.46,72.31,72.31,20898.0,71.8183,71.8183,71.6696,71.6696,20898.0
2015-08-04 13:40:00,72.31,72.33,72.2,72.2,17553.0,71.6696,71.6895,71.5606,71.5606,17553.0
2015-08-04 13:45:00,72.2,72.33,72.2,72.21,14830.0,71.5606,71.6895,71.5606,71.5705,14830.0
2015-08-04 13:50:00,72.21,72.23,72.1,72.12,15962.0,71.5705,71.5903,71.4615,71.4813,15962.0
2015-08-04 13:55:00,72.15,72.22,72.13,72.2,23015.0,71.5111,71.5804,71.4912,71.5606,23015.0
2015-08-04 14:00:00,72.2,72.24,72.16,72.22,22143.0,71.5606,71.6003,71.521,71.5804,22143.0
2015-08-04 14:05:00,72.19,72.19,72.02,72.02,11503.0,71.5507,71.5507,71.3822,71.3822,11503.0
2015-08-04 14:10:00,72.01,72.06,71.94,72.03,17963.0,71.3723,71.4219,71.3029,71.3921,17963.0
2015-08-04 14:15:00,72.06,72.08,72.02,72.07,12097.0,71.4219,71.4417,71.3822,71.4318,12097.0
2015-08-04 14:20:00,72.08,72.11,72.05,72.05,10943.0,71.4417,71.4714,71.4119,71.4119,10943.0
2015-08-04 14:25:00,72.04,72.06,71.97,72.02,14525.0,71.402,71.4219,71.3327,71.3822,14525.0
2015-08-04 14:30:00,72.04,72.08,72.02,72.05,23713.0,71.402,71.4417,71.3822,71.4119,23713.0
2015-08-04 14:35:00,72.05,72.13,72.03,72.09,40182.0,71.4119,71.4912,71.3921,71.4516,40182.0
2015-08-04 14:40:00,72.1,72.19,72.04,72.16,15771.0,71.4615,71.5507,71.402,71.521,15771.0
2015-08-04 14:45:00,72.17,72.22,72.12,72.16,27502.0,71.5309,71.5804,71.4813,71.521,27502.0
2015-08-04 14:50:00,72.17,72.21,72.16,72.19,14600.0,71.5309,71.5705,71.521,71.5507,14600.0
2015-08-04 14:55:00,72.19,72.22,72.13,72.22,21328.0,71.5507,71.5804,71.4912,71.5804,21328.0
2015-08-04 15:00:00,72.22,72.26,72.15,72.15,21820.0,71.5804,71.6201,71.5111,71.5111,21820.0
2015-08-04 15:05:00,72.14,72.19,72.12,72.14,16249.0,71.5011,71.5507,71.4813,71.5011,16249.0
2015-08-04 15:10:00,72.16,72.17,72.09,72.09,10868.0,71.521,71.5309,71.4516,71.4516,10868.0
2015-08-04 15:15:00,72.11,72.16,71.99,72.01,28059.0,71.4714,71.521,71.3525,71.3723,28059.0
2015-08-04 15:20:00,72.02,72.09,72.0,72.09,28756.0,71.3822,71.4516,71.3624,71.4516,28756.0
2015-08-04 15:25:00,72.07,72.07,72.0,72.04,32683.0,71.4318,71.4318,71.3624,71.402,32683.0
2015-08-04 15:30:00,72.03,72.13,72.02,72.1,29375.0,71.3921,71.4912,71.3822,71.4615,29375.0
2015-08-04 15:35:00,72.1,72.11,72.04,72.05,25625.0,71.4615,71.4714,71.402,71.4119,25625.0
2015-08-04 15:40:00,72.04,72.07,71.94,71.95,55238.0,71.402,71.4318,71.3029,71.3128,55238.0
2015-08-04 15:45:00,71.94,71.95,71.84,71.92,63525.0,71.3029,71.3128,71.2038,71.2831,63525.0
2015-08-04 15:50:00,71.91,71.91,71.82,71.86,72659.0,71.2732,71.2732,71.184,71.2236,72659.0
2015-08-04 15:55:00,71.85,71.93,71.8,71.9,219421.0,71.2137,71.293,71.1642,71.2633,219421.0
2015-08-05 09:30:00,72.58,72.87,72.55,72.82,67603.0,71.9373,72.2247,71.9075,72.1751,67603.0
2015-08-05 09:35:00,72.83,73.25,72.82,73.1,34282.0,72.185,72.6013,72.1751,72.4526,34282.0
2015-08-05 09:40:00,73.14,73.25,73.01,73.06,12277.0,72.4923,72.6013,72.3634,72.413,12277.0
2015-08-05 09:45:00,73.06,73.1,72.95,73.07,35382.0,72.413,72.4526,72.304,72.4229,35382.0
2015-08-05 09:50:00,73.08,73.23,73.02,73.23,33235.0,72.4328,72.5815,72.3734,72.5815,33235.0
2015-08-05 09:55:00,73.22,73.31,73.19,73.28,32643.0,72.5716,72.6608,72.5418,72.6311,32643.0
2015-08-05 10:00:00,73.28,73.48,73.25,73.46,39642.0,72.6311,72.8293,72.6013,72.8095,39642.0
2015-08-05 10:05:00,73.47,73.64,73.44,73.6,18672.0,72.8194,72.9879,72.7896,72.9482,18672.0
2015-08-05 10:10:00,73.62,73.62,73.35,73.36,37057.0,72.968,72.968,72.7004,72.7103,37057.0
2015-08-05 10:15:00,73.38,73.39,73.2,73.32,60304.0,72.7302,72.7401,72.5518,72.6707,60304.0
2015-08-05 10:20:00,73.31,73.33,73.27,73.28,32434.0,72.6608,72.6806,72.6211,72.6311,32434.0
2015-08-05 10:25:00,73.29,73.31,73.24,73.29,37425.0,72.641,72.6608,72.5914,72.641,37425.0
2015-08-05 10:30:00,73.29,73.3,73.24,73.28,34308.0,72.641,72.6509,72.5914,72.6311,34308.0
2015-08-05 10:35:00,73.29,73.31,73.25,73.3,21934.0,72.641,72.6608,72.6013,72.6509,21934.0
2015-08-05 10:40:00,73.29,73.3,73.16,73.22,33564.0,72.641,72.6509,72.5121,72.5716,33564.0
2015-08-05 10:45:00,73.21,73.24,73.05,73.05,23704.0,72.5617,72.5914,72.4031,72.4031,23704.0
2015-08-05 10:50:00,73.09,73.28,73.09,73.26,9157.0,72.4427,72.6311,72.4427,72.6112,9157.0
2015-08-05 10:55:00,73.28,73.29,73.22,73.27,10241.0,72.6311,72.641,72.5716,72.6211,10241.0
2015-08-05 11:00:00,73.25,73.32,73.24,73.28,16417.0,72.6013,72.6707,72.5914,72.6311,16417.0
2015-08-05 11:05:00,73.3,73.32,73.26,73.31,33465.0,72.6509,72.6707,72.6112,72.6608,33465.0
2015-08-05 11:10:00,73.32,73.37,73.27,73.36,14206.0,72.6707,72.7203,72.6211,72.7103,14206.0
2015-08-05 11:15:00,73.39,73.43,73.37,73.38,35365.0,72.7401,72.7797,72.7203,72.7302,35365.0
2015-08-05 11:20:00,73.4,73.47,73.4,73.47,11976.0,72.75,72.8194,72.75,72.8194,11976.0
2015-08-05 11:25:00,73.45,73.46,73.33,73.36,13856.0,72.7995,72.8095,72.6806,72.7103,13856.0
2015-08-05 11:30:00,73.37,73.4,73.33,73.35,15102.0,72.7203,72.75,72.6806,72.7004,15102.0
2015-08-05 11:35:00,73.36,73.37,73.26,73.26,22654.0,72.7103,72.7203,72.6112,72.6112,22654.0
2015-08-05 11:40:00,73.28,73.31,73.23,73.26,28180.0,72.6311,72.6608,72.5815,72.6112,28180.0
2015-08-05 11:45:00,73.26,73.38,73.26,73.36,9273.0,72.6112,72.7302,72.6112,72.7103,9273.0
2015-08-05 11:50:00,73.35,73.35,73.24,73.25,17471.0,72.7004,72.7004,72.5914,72.6013,17471.0
2015-08-05 11:55:00,73.23,73.23,73.12,73.2,69605.0,72.5815,72.5815,72.4725,72.5518,69605.0
2015-08-05 12:00:00,73.19,73.22,73.1,73.19,31484.0,72.5418,72.5716,72.4526,72.5418,31484.0
2015-08-05 12:05:00,73.21,73.26,73.18,73.21,13469.0,72.5617,72.6112,72.5319,72.5617,13469.0
2015-08-05 12:10:00,73.2,73.25,73.17,73.18,21947.0,72.5518,72.6013,72.522,72.5319,21947.0
2015-08-05 12:15:00,73.18,73.18,73.03,73.04,17854.0,72.5319,72.5319,72.3833,72.3932,17854.0
2015-08-05 12:20:00,73.05,73.11,73.0,73.0,12620.0,72.4031,72.4626,72.3535,72.3535,12620.0
2015-08-05 12:25:00,73.0,73.05,72.99,73.02,8719.0,72.3535,72.4031,72.3436,72.3734,8719.0
2015-08-05 12:30:00,73.03,73.03,72.75,72.79,15985.0,72.3833,72.3833,72.1057,72.1454,15985.0
2015-08-05 12:35:00,72.8,72.8,72.71,72.71,8620.0,72.1553,72.1553,72.0661,72.0661,8620.0
2015-08-05 12:40:00,72.71,72.76,72.61,72.75,10445.0,72.0661,72.1157,71.967,72.1057,10445.0
2015-08-05 12:45:00,72.75,72.84,72.7,72.83,8047.0,72.1057,72.1949,72.0562,72.185,8047.0
2015-08-05 12:50:00,72.84,72.84,72.74,72.78,4693.0,72.1949,72.1949,72.0958,72.1355,4693.0
2015-08-05 12:55:00,72.78,72.95,72.77,72.95,12187.0,72.1355,72.304,72.1256,72.304,12187.0
2015-08-05 13:00:00,72.94,72.95,72.87,72.89,11211.0,72.2941,72.304,72.2247,72.2445,11211.0
2015-08-05 13:05:00,72.88,72.9,72.85,72.85,4786.0,72.2346,72.2544,72.2049,72.2049,4786.0
2015-08-05 13:10:00,72.81,72.85,72.69,72.71,9655.0,72.1652,72.2049,72.0463,72.0661,9655.0
2015-08-05 13:15:00,72.69,72.7,72.6,72.64,8446.0,72.0463,72.0562,71.9571,71.9967,8446.0
2015-08-05 13:20:00,72.65,72.78,72.64,72.69,9656.0,72.0066,72.1355,71.9967,72.0463,9656.0
2015-08-05 13:25:00,72.7,72.7,72.57,72.57,15204.0,72.0562,72.0562,71.9273,71.9273,15204.0
2015-08-05 13:30:00,72.6,72.63,72.53,72.59,13194.0,71.9571,71.9868,71.8877,71.9472,13194.0
2015-08-05 13:35:00,72.59,72.6,72.53,72.57,23041.0,71.9472,71.9571,71.8877,71.9273,23041.0
2015-08-05 13:40:00,72.58,72.6,72.53,72.56,19285.0,71.9373,71.9571,71.8877,71.9174,19285.0
2015-08-05 13:45:00,72.56,72.58,72.54,72.58,17802.0,71.9174,71.9373,71.8976,71.9373,17802.0
2015-08-05 13:50:00,72.6,72.6,72.44,72.45,18955.0,71.9571,71.9571,71.7985,71.8084,18955.0
2015-08-05 13:55:00,72.46,72.46,72.43,72.46,24241.0,71.8183,71.8183,71.7886,71.8183,24241.0
2015-08-05 14:00:00,72.46,72.6,72.43,72.56,13350.0,71.8183,71.9571,71.7886,71.9174,13350.0
2015-08-05 14:05:00,72.55,72.63,72.55,72.62,9895.0,71.9075,71.9868,71.9075,71.9769,9895.0
2015-08-05 14:10:00,72.61,72.62,72.56,72.6,9506.0,71.967,71.9769,71.9174,71.9571,9506.0
2015-08-05 14:15:00,72.61,72.73,72.59,72.71,15400.0,71.967,72.0859,71.9472,72.0661,15400.0
2015-08-05 14:20:00,72.69,72.71,72.67,72.68,6817.0,72.0463,72.0661,72.0265,72.0364,6817.0
2015-08-05 14:25:00,72.69,72.76,72.65,72.73,11800.0,72.0463,72.1157,72.0066,72.0859,11800.0
2015-08-05 14:30:00,72.73,72.77,72.69,72.76,12477.0,72.0859,72.1256,72.0463,72.1157,12477.0
2015-08-05 14:35:00,72.77,72.88,72.77,72.85,10103.0,72.1256,72.2346,72.1256,72.2049,10103.0
2015-08-05 14:40:00,72.86,72.86,72.77,72.84,11675.0,72.2148,72.2148,72.1256,72.1949,11675.0
2015-08-05 14:45:00,72.83,72.94,72.81,72.89,19964.0,72.185,72.2941,72.1652,72.2445,19964.0
2015-08-05 14:50:00,72.89,72.93,72.84,72.89,10104.0,72.2445,72.2842,72.1949,72.2445,10104.0
2015-08-05 14:55:00,72.85,72.85,72.74,72.78,12627.0,72.2049,72.2049,72.0958,72.1355,12627.0
2015-08-05 15:00:00,72.78,72.83,72.75,72.78,13358.0,72.1355,72.185,72.1057,72.1355,13358.0
2015-08-05 15:05:00,72.78,72.87,72.76,72.83,9390.0,72.1355,72.2247,72.1157,72.185,9390.0
2015-08-05 15:10:00,72.84,72.88,72.8,72.8,9783.0,72.1949,72.2346,72.1553,72.1553,9783.0
2015-08-05 15:15:00,72.8,72.81,72.73,72.73,15569.0,72.1553,72.1652,72.0859,72.0859,15569.0
2015-08-05 15:20:00,72.73,72.84,72.71,72.82,10632.0,72.0859,72.1949,72.0661,72.1751,10632.0
2015-08-05 15:25:00,72.81,72.82,72.73,72.76,14125.0,72.1652,72.1751,72.0859,72.1157,14125.0
2015-08-05 15:30:00,72.75,72.75,72.69,72.7,16221.0,72.1057,72.1057,72.0463,72.0562,16221.0
2015-08-05 15:35:00,72.7,72.71,72.56,72.57,21994.0,72.0562,72.0661,71.9174,71.9273,21994.0
2015-08-05 15:40:00,72.58,72.62,72.5,72.53,31287.0,71.9373,71.9769,71.858,71.8877,31287.0
2015-08-05 15:45:00,72.52,72.58,72.48,72.54,39598.0,71.8778,71.9373,71.8381,71.8976,39598.0
2015-08-05 15:50:00,72.53,72.55,72.48,72.53,64018.0,71.8877,71.9075,71.8381,71.8877,64018.0
2015-08-05 15:55:00,72.52,72.59,72.51,72.54,108013.0,71.8778,71.9472,71.8679,71.8976,108013.0
2015-08-06 09:30:00,72.78,72.88,72.71,72.71,5500.0,72.1355,72.2346,72.0661,72.0661,5500.0
2015-08-06 09:35:00,72.71,72.77,72.3,72.41,37559.0,72.0661,72.1256,71.6597,71.7688,37559.0
2015-08-06 09:40:00,72.39,72.55,72.24,72.54,36483.0,71.7489,71.9075,71.6003,71.8976,36483.0
2015-08-06 09:45:00,72.55,72.7,72.48,72.6,14911.0,71.9075,72.0562,71.8381,71.9571,14911.0
2015-08-06 09:50:00,72.62,72.68,72.37,72.37,8683.0,71.9769,72.0364,71.7291,71.7291,8683.0
2015-08-06 09:55:00,72.34,72.45,72.33,72.36,10933.0,71.6994,71.8084,71.6895,71.7192,10933.0
2015-08-06 10:00:00,72.37,72.46,72.29,72.45,37638.0,71.7291,71.8183,71.6498,71.8084,37638.0
2015-08-06 10:05:00,72.43,72.53,72.4,72.52,9589.0,71.7886,71.8877,71.7588,71.8778,9589.0
2015-08-06 10:10:00,72.5,72.63,72.5,72.56,8706.0,71.858,71.9868,71.858,71.9174,8706.0
2015-08-06 10:15:00,72.55,72.6,72.47,72.47,8978.0,71.9075,71.9571,71.8282,71.8282,8978.0
2015-08-06 10:20:00,72.46,72.46,72.39,72.42,9938.0,71.8183,71.8183,71.7489,71.7787,9938.0
2015-08-06 10:25:00,72.45,72.46,72.29,72.29,5711.0,71.8084,71.8183,71.6498,71.6498,5711.0
2015-08-06 10:30:00,72.24,72.24,72.12,72.15,21887.0,71.6003,71.6003,71.4813,71.5111,21887.0
2015-08-06 10:35:00,72.14,72.19,72.09,72.19,7465.0,71.5011,71.5507,71.4516,71.5507,7465.0
2015-08-06 10:40:00,72.18,72.27,72.15,72.21,9390.0,71.5408,71.63,71.5111,71.5705,9390.0
2015-08-06 10:45:00,72.19,72.34,72.15,72.27,15987.0,71.5507,71.6994,71.5111,71.63,15987.0
2015-08-06 10:50:00,72.24,72.3,72.23,72.23,7449.0,71.6003,71.6597,71.5903,71.5903,7449.0
2015-08-06 10:55:00,72.25,72.34,72.24,72.28,8242.0,71.6102,71.6994,71.6003,71.6399,8242.0
2015-08-06 11:00:00,72.27,72.34,72.22,72.23,24805.0,71.63,71.6994,71.5804,71.5903,24805.0
2015-08-06 11:05:00,72.2,72.22,72.04,72.06,5326.0,71.5606,71.5804,71.402,71.4219,5326.0
2015-08-06 11:10:00,72.06,72.07,71.98,71.99,11843.0,71.4219,71.4318,71.3426,71.3525,11843.0
2015-08-06 11:15:00,71.96,72.01,71.92,71.92,18856.0,71.3227,71.3723,71.2831,71.2831,18856.0
2015-08-06 11:20:00,71.93,71.96,71.89,71.91,17397.0,71.293,71.3227,71.2534,71.2732,17397.0
2015-08-06 11:25:00,71.9,71.9,71.7,71.72,19524.0,71.2633,71.2633,71.065,71.0849,19524.0
2015-08-06 11:30:00,71.74,71.74,71.47,71.47,36597.0,71.1047,71.1047,70.8371,70.8371,36597.0
2015-08-06 11:35:00,71.47,71.47,71.37,71.44,12425.0,70.8371,70.8371,70.738,70.8073,12425.0
2015-08-06 11:40:00,71.42,71.42,71.25,71.33,28142.0,70.7875,70.7875,70.619,70.6983,28142.0
2015-08-06 11:45:00,71.3,71.32,71.22,71.32,14888.0,70.6686,70.6884,70.5893,70.6884,14888.0
2015-08-06 11:50:00,71.32,71.32,71.22,71.22,22073.0,70.6884,70.6884,70.5893,70.5893,22073.0
2015-08-06 11:55:00,71.22,71.27,71.02,71.02,29285.0,70.5893,70.6389,70.3911,70.3911,29285.0
2015-08-06 12:00:00,71.07,71.07,70.92,70.95,42505.0,70.4406,70.4406,70.292,70.3217,42505.0
2015-08-06 12:05:00,70.93,71.0,70.88,71.0,11720.0,70.3019,70.3712,70.2523,70.3712,11720.0
2015-08-06 12:10:00,70.98,71.0,70.93,70.95,8637.0,70.3514,70.3712,70.3019,70.3217,8637.0
2015-08-06 12:15:00,70.95,70.96,70.79,70.83,14384.0,70.3217,70.3316,70.1631,70.2027,14384.0
2015-08-06 12:20:00,70.83,70.84,70.73,70.79,16487.0,70.2027,70.2127,70.1036,70.1631,16487.0
2015-08-06 12:25:00,70.79,70.85,70.78,70.85,23311.0,70.1631,70.2226,70.1532,70.2226,23311.0
2015-08-06 12:30:00,70.89,70.89,70.84,70.86,7512.0,70.2622,70.2622,70.2127,70.2325,7512.0
2015-08-06 12:35:00,70.84,70.85,70.69,70.73,15308.0,70.2127,70.2226,70.064,70.1036,15308.0
2015-08-06 12:40:00,70.72,70.72,70.63,70.69,12545.0,70.0937,70.0937,70.0045,70.064,12545.0
2015-08-06 12:45:00,70.69,70.77,70.67,70.74,32103.0,70.064,70.1433,70.0442,70.1135,32103.0
2015-08-06 12:50:00,70.74,70.77,70.64,70.65,46696.0,70.1135,70.1433,70.0144,70.0243,46696.0
2015-08-06 12:55:00,70.67,70.67,70.63,70.67,27413.0,70.0442,70.0442,70.0045,70.0442,27413.0
2015-08-06 13:00:00,70.67,70.67,70.42,70.42,49518.0,70.0442,70.0442,69.7964,69.7964,49518.0
2015-08-06 13:05:00,70.42,70.5,70.42,70.49,21716.0,69.7964,69.8757,69.7964,69.8658,21716.0
2015-08-06 13:10:00,70.49,70.53,70.41,70.53,50070.0,69.8658,69.9054,69.7865,69.9054,50070.0
2015-08-06 13:15:00,70.53,70.57,70.52,70.55,7383.0,69.9054,69.9451,69.8955,69.9252,7383.0
2015-08-06 13:20:00,70.55,70.68,70.53,70.68,21975.0,69.9252,70.0541,69.9054,70.0541,21975.0
2015-08-06 13:25:00,70.66,70.8,70.6,70.79,18984.0,70.0343,70.173,69.9748,70.1631,18984.0
2015-08-06 13:30:00,70.81,70.87,70.69,70.73,13220.0,70.1829,70.2424,70.064,70.1036,13220.0
2015-08-06 13:35:00,70.73,70.79,70.73,70.74,12251.0,70.1036,70.1631,70.1036,70.1135,12251.0
2015-08-06 13:40:00,70.73,70.79,70.73,70.78,17790.0,70.1036,70.1631,70.1036,70.1532,17790.0
2015-08-06 13:45:00,70.78,70.78,70.7,70.73,23819.0,70.1532,70.1532,70.0739,70.1036,23819.0
2015-08-06 13:50:00,70.71,70.76,70.68,70.72,17162.0,70.0838,70.1334,70.0541,70.0937,17162.0
2015-08-06 13:55:00,70.7,70.72,70.68,70.71,7988.0,70.0739,70.0937,70.0541,70.0838,7988.0
2015-08-06 14:00:00,70.71,70.71,70.62,70.63,13453.0,70.0838,70.0838,69.9946,70.0045,13453.0
2015-08-06 14:05:00,70.6,70.71,70.59,70.61,29516.0,69.9748,70.0838,69.9649,69.9847,29516.0
2015-08-06 14:10:00,70.61,70.73,70.6,70.73,7425.0,69.9847,70.1036,69.9748,70.1036,7425.0
2015-08-06 14:15:00,70.73,70.78,70.66,70.77,40586.0,70.1036,70.1532,70.0343,70.1433,40586.0
2015-08-06 14:20:00,70.77,70.86,70.75,70.8,30976.0,70.1433,70.2325,70.1235,70.173,30976.0
2015-08-06 14:25:00,70.77,70.87,70.77,70.86,20157.0,70.1433,70.2424,70.1433,70.2325,20157.0
2015-08-06 14:30:00,70.85,70.87,70.74,70.76,28684.0,70.2226,70.2424,70.1135,70.1334,28684.0
2015-08-06 14:35:00,70.75,70.79,70.7,70.73,10846.0,70.1235,70.1631,70.0739,70.1036,10846.0
2015-08-06 14:40:00,70.73,70.75,70.72,70.73,13211.0,70.1036,70.1235,70.0937,70.1036,13211.0
2015-08-06 14:45:00,70.73,70.77,70.71,70.73,30961.0,70.1036,70.1433,70.0838,70.1036,30961.0
2015-08-06 14:50:00,70.73,70.74,70.66,70.69,19305.0,70.1036,70.1135,70.0343,70.064,19305.0
2015-08-06 14:55:00,70.69,70.69,70.6,70.64,18279.0,70.064,70.064,69.9748,70.0144,18279.0
2015-08-06 15:00:00,70.63,70.7,70.61,70.66,17515.0,70.0045,70.0739,69.9847,70.0343,17515.0
2015-08-06 15:05:00,70.65,70.67,70.62,70.62,17981.0,70.0243,70.0442,69.9946,69.9946,17981.0
2015-08-06 15:10:00,70.62,70.66,70.53,70.54,24643.0,69.9946,70.0343,69.9054,69.9153,24643.0
2015-08-06 15:15:00,70.54,70.65,70.51,70.65,29834.0,69.9153,70.0243,69.8856,70.0243,29834.0
2015-08-06 15:20:00,70.64,70.66,70.51,70.52,21712.0,70.0144,70.0343,69.8856,69.8955,21712.0
2015-08-06 15:25:00,70.53,70.54,70.44,70.46,24002.0,69.9054,69.9153,69.8162,69.836,24002.0
2015-08-06 15:30:00,70.46,70.46,70.32,70.33,41584.0,69.836,69.836,69.6973,69.7072,41584.0
2015-08-06 15:35:00,70.33,70.46,70.33,70.45,24848.0,69.7072,69.836,69.7072,69.8261,24848.0
2015-08-06 15:40:00,70.46,70.56,70.43,70.43,56739.0,69.836,69.9351,69.8063,69.8063,56739.0
2015-08-06 15:45:00,70.44,70.53,70.41,70.49,69371.0,69.8162,69.9054,69.7865,69.8658,69371.0
2015-08-06 15:50:00,70.5,70.55,70.48,70.5,61329.0,69.8757,69.9252,69.8558,69.8757,61329.0
2015-08-06 15:55:00,70.5,70.51,70.38,70.44,130443.0,69.8757,69.8856,69.7567,69.8162,130443.0
2015-08-07 09:30:00,70.45,70.49,70.31,70.31,5390.0,69.8261,69.8658,69.6874,69.6874,5390.0
2015-08-07 09:35:00,70.31,70.42,70.02,70.06,41580.0,69.6874,69.7964,69.3999,69.4396,41580.0
2015-08-07 09:40:00,70.08,70.2,69.75,69.8,74028.0,69.4594,69.5783,69.1323,69.1819,74028.0
2015-08-07 09:45:00,69.8,70.09,69.8,69.99,39381.0,69.1819,69.4693,69.1819,69.3702,39381.0
2015-08-07 09:50:00,70.03,70.05,69.86,70.02,34385.0,69.4098,69.4297,69.2413,69.3999,34385.0
2015-08-07 09:55:00,70.0,70.31,70.0,70.28,60923.0,69.3801,69.6874,69.3801,69.6576,60923.0
2015-08-07 10:00:00,70.28,70.69,70.26,70.59,67438.0,69.6576,70.064,69.6378,69.9649,67438.0
2015-08-07 10:05:00,70.61,70.72,70.54,70.71,22455.0,69.9847,70.0937,69.9153,70.0838,22455.0
2015-08-07 10:10:00,70.72,70.73,70.63,70.7,45249.0,70.0937,70.1036,70.0045,70.0739,45249.0
2015-08-07 10:15:00,70.69,70.71,70.45,70.52,48032.0,70.064,70.0838,69.8261,69.8955,48032.0
2015-08-07 10:20:00,70.53,70.54,70.21,70.21,24135.0,69.9054,69.9153,69.5882,69.5882,24135.0
2015-08-07 10:25:00,70.22,70.29,70.08,70.22,24127.0,69.5981,69.6675,69.4594,69.5981,24127.0
2015-08-07 10:30:00,70.2,70.31,70.15,70.29,13092.0,69.5783,69.6874,69.5288,69.6675,13092.0
2015-08-07 10:35:00,70.28,70.29,70.2,70.26,31822.0,69.6576,69.6675,69.5783,69.6378,31822.0
2015-08-07 10:40:00,70.25,70.29,70.19,70.21,13750.0,69.6279,69.6675,69.5684,69.5882,13750.0
2015-08-07 10:45:00,70.23,70.27,70.16,70.17,17852.0,69.6081,69.6477,69.5387,69.5486,17852.0
2015-08-07 10:50:00,70.18,70.25,70.0,70.03,38748.0,69.5585,69.6279,69.3801,69.4098,38748.0
2015-08-07 10:55:00,70.02,70.21,69.93,70.1,40105.0,69.3999,69.5882,69.3107,69.4792,40105.0
2015-08-07 11:00:00,70.08,70.11,70.0,70.0,20145.0,69.4594,69.4891,69.3801,69.3801,20145.0
2015-08-07 11:05:00,70.02,70.09,70.0,70.04,13528.0,69.3999,69.4693,69.3801,69.4197,13528.0
2015-08-07 11:10:00,70.05,70.07,69.86,69.9,15954.0,69.4297,69.4495,69.2413,69.281,15954.0
2015-08-07 11:15:00,69.88,69.92,69.76,69.77,14929.0,69.2612,69.3008,69.1422,69.1521,14929.0
2015-08-07 11:20:00,69.81,69.82,69.75,69.76,13439.0,69.1918,69.2017,69.1323,69.1422,13439.0
2015-08-07 11:25:00,69.76,69.77,69.6,69.64,49060.0,69.1422,69.1521,68.9836,69.0233,49060.0
2015-08-07 11:30:00,69.64,69.69,69.55,69.6,22926.0,69.0233,69.0728,68.9341,68.9836,22926.0
2015-08-07 11:35:00,69.58,69.6,69.48,69.52,65832.0,68.9638,68.9836,68.8647,68.9043,65832.0
2015-08-07 11:40:00,69.53,69.72,69.52,69.71,17632.0,68.9143,69.1026,68.9043,69.0927,17632.0
2015-08-07 11:45:00,69.7,69.71,69.61,69.63,18027.0,69.0828,69.0927,68.9936,69.0134,18027.0
2015-08-07 11:50:00,69.68,69.73,69.65,69.7,27119.0,69.0629,69.1125,69.0332,69.0828,27119.0
2015-08-07 11:55:00,69.7,69.78,69.68,69.77,23669.0,69.0828,69.162,69.0629,69.1521,23669.0
2015-08-07 12:00:00,69.77,69.93,69.77,69.87,18530.0,69.1521,69.3107,69.1521,69.2512,18530.0
2015-08-07 12:05:00,69.84,69.93,69.82,69.93,13428.0,69.2215,69.3107,69.2017,69.3107,13428.0
2015-08-07 12:10:00,69.95,69.98,69.9,69.92,9895.0,69.3305,69.3603,69.281,69.3008,9895.0
2015-08-07 12:15:00,69.91,69.93,69.84,69.84,12140.0,69.2909,69.3107,69.2215,69.2215,12140.0
2015-08-07 12:20:00,69.83,69.84,69.7,69.77,13672.0,69.2116,69.2215,69.0828,69.1521,13672.0
2015-08-07 12:25:00,69.84,69.94,69.84,69.91,5400.0,69.2215,69.3206,69.2215,69.2909,5400.0
2015-08-07 12:30:00,69.89,69.89,69.77,69.81,22832.0,69.2711,69.2711,69.1521,69.1918,22832.0
2015-08-07 12:35:00,69.79,69.83,69.73,69.81,15452.0,69.172,69.2116,69.1125,69.1918,15452.0
2015-08-07 12:40:00,69.82,69.9,69.77,69.87,13295.0,69.2017,69.281,69.1521,69.2512,13295.0
2015-08-07 12:45:00,69.91,69.94,69.84,69.87,26161.0,69.2909,69.3206,69.2215,69.2512,26161.0
2015-08-07 12:50:00,69.87,69.94,69.87,69.9,8245.0,69.2512,69.3206,69.2512,69.281,8245.0
2015-08-07 12:55:00,69.93,69.93,69.86,69.91,7270.0,69.3107,69.3107,69.2413,69.2909,7270.0
2015-08-07 13:00:00,69.89,69.92,69.84,69.89,9409.0,69.2711,69.3008,69.2215,69.2711,9409.0
2015-08-07 13:05:00,69.89,69.89,69.77,69.79,14698.0,69.2711,69.2711,69.1521,69.172,14698.0
2015-08-07 13:10:00,69.78,69.79,69.74,69.78,5411.0,69.162,69.172,69.1224,69.162,5411.0
2015-08-07 13:15:00,69.78,69.78,69.7,69.75,13475.0,69.162,69.162,69.0828,69.1323,13475.0
2015-08-07 13:20:00,69.74,69.75,69.7,69.73,9350.0,69.1224,69.1323,69.0828,69.1125,9350.0
2015-08-07 13:25:00,69.72,69.73,69.65,69.69,9658.0,69.1026,69.1125,69.0332,69.0728,9658.0
2015-08-07 13:30:00,69.69,69.84,69.69,69.83,12556.0,69.0728,69.2215,69.0728,69.2116,12556.0
2015-08-07 13:35:00,69.84,69.87,69.84,69.85,6739.0,69.2215,69.2512,69.2215,69.2314,6739.0
2015-08-07 13:40:00,69.85,69.88,69.72,69.72,15335.0,69.2314,69.2612,69.1026,69.1026,15335.0
2015-08-07 13:45:00,69.73,69.84,69.73,69.83,14587.0,69.1125,69.2215,69.1125,69.2116,14587.0
2015-08-07 13:50:00,69.84,69.84,69.75,69.76,13136.0,69.2215,69.2215,69.1323,69.1422,13136.0
2015-08-07 13:55:00,69.76,69.77,69.67,69.68,16468.0,69.1422,69.1521,69.053,69.0629,16468.0
2015-08-07 14:00:00,69.68,69.69,69.64,69.65,27138.0,69.0629,69.0728,69.0233,69.0332,27138.0
2015-08-07 14:05:00,69.64,69.65,69.59,69.64,25002.0,69.0233,69.0332,68.9737,69.0233,25002.0
2015-08-07 14:10:00,69.66,69.71,69.62,69.69,27770.0,69.0431,69.0927,69.0035,69.0728,27770.0
2015-08-07 14:15:00,69.69,69.72,69.6,69.6,17093.0,69.0728,69.1026,68.9836,68.9836,17093.0
2015-08-07 14:20:00,69.62,69.64,69.56,69.59,16930.0,69.0035,69.0233,68.944,68.9737,16930.0
2015-08-07 14:25:00,69.58,69.64,69.57,69.63,12324.0,68.9638,69.0233,68.9539,69.0134,12324.0
2015-08-07 14:30:00,69.63,69.82,69.62,69.81,10455.0,69.0134,69.2017,69.0035,69.1918,10455.0
2015-08-07 14:35:00,69.83,69.9,69.82,69.89,23556.0,69.2116,69.281,69.2017,69.2711,23556.0
2015-08-07 14:40:00,69.87,69.88,69.8,69.84,12947.0,69.2512,69.2612,69.1819,69.2215,12947.0
2015-08-07 14:45:00,69.84,69.86,69.76,69.86,19145.0,69.2215,69.2413,69.1422,69.2413,19145.0
2015-08-07 14:50:00,69.86,70.0,69.84,69.98,16811.0,69.2413,69.3801,69.2215,69.3603,16811.0
2015-08-07 14:55:00,69.98,69.99,69.95,69.98,10968.0,69.3603,69.3702,69.3305,69.3603,10968.0
2015-08-07 15:00:00,69.97,69.97,69.93,69.94,16676.0,69.3504,69.3504,69.3107,69.3206,16676.0
2015-08-07 15:05:00,69.94,70.01,69.92,70.01,14600.0,69.3206,69.39,69.3008,69.39,14600.0
2015-08-07 15:10:00,70.01,70.01,69.88,69.9,19575.0,69.39,69.39,69.2612,69.281,19575.0
2015-08-07 15:15:00,69.91,70.0,69.89,69.98,13625.0,69.2909,69.3801,69.2711,69.3603,13625.0
2015-08-07 15:20:00,69.98,70.11,69.98,70.07,16573.0,69.3603,69.4891,69.3603,69.4495,16573.0
2015-08-07 15:25:00,70.08,70.2,70.08,70.17,33255.0,69.4594,69.5783,69.4594,69.5486,33255.0
2015-08-07 15:30:00,70.18,70.31,70.17,70.27,20881.0,69.5585,69.6874,69.5486,69.6477,20881.0
2015-08-07 15:35:00,70.27,70.35,70.26,70.31,20423.0,69.6477,69.727,69.6378,69.6874,20423.0
2015-08-07 15:40:00,70.32,70.34,70.23,70.25,24708.0,69.6973,69.7171,69.6081,69.6279,24708.0
2015-08-07 15:45:00,70.24,70.34,70.24,70.32,33333.0,69.618,69.7171,69.618,69.6973,33333.0
2015-08-07 15:50:00,70.31,70.39,70.26,70.39,52415.0,69.6874,69.7666,69.6378,69.7666,52415.0
2015-08-07 15:55:00,70.39,70.41,70.29,70.4,75965.0,69.7666,69.7865,69.6675,69.7766,75965.0
2015-08-10 09:30:00,71.13,71.22,70.81,70.95,65311.0,70.5001,70.5893,70.1829,70.3217,65311.0
2015-08-10 09:35:00,70.93,71.0,70.83,70.94,32468.0,70.3019,70.3712,70.2027,70.3118,32468.0
2015-08-10 09:40:00,70.93,71.17,70.89,71.14,45071.0,70.3019,70.5397,70.2622,70.51,45071.0
2015-08-10 09:45:00,71.15,71.32,71.07,71.27,26401.0,70.5199,70.6884,70.4406,70.6389,26401.0
2015-08-10 09:50:00,71.28,71.41,71.18,71.22,23532.0,70.6488,70.7776,70.5496,70.5893,23532.0
2015-08-10 09:55:00,71.24,71.36,71.23,71.32,30793.0,70.6091,70.7281,70.5992,70.6884,30793.0
2015-08-10 10:00:00,71.32,71.38,71.17,71.21,27590.0,70.6884,70.7479,70.5397,70.5794,27590.0
2015-08-10 10:05:00,71.24,71.28,71.07,71.16,21399.0,70.6091,70.6488,70.4406,70.5298,21399.0
2015-08-10 10:10:00,71.16,71.2,71.07,71.07,24756.0,70.5298,70.5695,70.4406,70.4406,24756.0
2015-08-10 10:15:00,71.07,71.17,71.01,71.06,22005.0,70.4406,70.5397,70.3812,70.4307,22005.0
2015-08-10 10:20:00,71.06,71.08,71.0,71.03,23702.0,70.4307,70.4505,70.3712,70.401,23702.0
2015-08-10 10:25:00,71.03,71.05,70.96,70.96,14837.0,70.401,70.4208,70.3316,70.3316,14837.0
2015-08-10 10:30:00,70.96,70.96,70.7,70.75,20832.0,70.3316,70.3316,70.0739,70.1235,20832.0
2015-08-10 10:35:00,70.75,70.84,70.73,70.83,38838.0,70.1235,70.2127,70.1036,70.2027,38838.0
2015-08-10 10:40:00,70.84,70.9,70.76,70.85,10776.0,70.2127,70.2721,70.1334,70.2226,10776.0
2015-08-10 10:45:00,70.86,71.0,70.83,71.0,10588.0,70.2325,70.3712,70.2027,70.3712,10588.0
2015-08-10 10:50:00,71.0,71.0,70.8,70.83,13747.0,70.3712,70.3712,70.173,70.2027,13747.0
2015-08-10 10:55:00,70.81,71.03,70.81,71.03,16966.0,70.1829,70.401,70.1829,70.401,16966.0
2015-08-10 11:00:00,71.03,71.14,71.02,71.13,28208.0,70.401,70.51,70.3911,70.5001,28208.0
2015-08-10 11:05:00,71.14,71.19,71.14,71.19,21940.0,70.51,70.5596,70.51,70.5596,21940.0
2015-08-10 11:10:00,71.19,71.24,71.16,71.17,18998.0,70.5596,70.6091,70.5298,70.5397,18998.0
2015-08-10 11:15:00,71.17,71.2,71.15,71.18,14830.0,70.5397,70.5695,70.5199,70.5496,14830.0
2015-08-10 11:20:00,71.18,71.24,71.17,71.21,18152.0,70.5496,70.6091,70.5397,70.5794,18152.0
2015-08-10 11:25:00,71.22,71.22,71.13,71.15,23050.0,70.5893,70.5893,70.5001,70.5199,23050.0
2015-08-10 11:30:00,71.15,71.2,71.08,71.09,23908.0,70.5199,70.5695,70.4505,70.4604,23908.0
2015-08-10 11:35:00,71.1,71.12,71.06,71.06,12420.0,70.4704,70.4902,70.4307,70.4307,12420.0
2015-08-10 11:40:00,71.04,71.08,70.98,70.98,20227.0,70.4109,70.4505,70.3514,70.3514,20227.0
2015-08-10 11:45:00,70.99,71.11,70.98,71.1,14950.0,70.3613,70.4803,70.3514,70.4704,14950.0
2015-08-10 11:50:00,71.12,71.24,71.12,71.24,18353.0,70.4902,70.6091,70.4902,70.6091,18353.0
2015-08-10 11:55:00,71.23,71.24,71.18,71.19,25106.0,70.5992,70.6091,70.5496,70.5596,25106.0
2015-08-10 12:00:00,71.19,71.19,71.14,71.16,10143.0,70.5596,70.5596,70.51,70.5298,10143.0
2015-08-10 12:05:00,71.16,71.17,71.1,71.16,10250.0,70.5298,70.5397,70.4704,70.5298,10250.0
2015-08-10 12:10:00,71.16,71.21,71.11,71.18,13131.0,70.5298,70.5794,70.4803,70.5496,13131.0
2015-08-10 12:15:00,71.17,71.21,71.12,71.2,9214.0,70.5397,70.5794,70.4902,70.5695,9214.0
2015-08-10 12:20:00,71.18,71.27,71.18,71.25,9679.0,70.5496,70.6389,70.5496,70.619,9679.0
2015-08-10 12:25:00,71.26,71.33,71.25,71.33,10790.0,70.6289,70.6983,70.619,70.6983,10790.0
2015-08-10 12:30:00,71.33,71.36,71.32,71.36,12380.0,70.6983,70.7281,70.6884,70.7281,12380.0
2015-08-10 12:35:00,71.36,71.38,71.34,71.36,14433.0,70.7281,70.7479,70.7082,70.7281,14433.0
2015-08-10 12:40:00,71.36,71.4,71.3,71.39,29195.0,70.7281,70.7677,70.6686,70.7578,29195.0
2015-08-10 12:45:00,71.39,71.41,71.37,71.39,19266.0,70.7578,70.7776,70.738,70.7578,19266.0
2015-08-10 12:50:00,71.39,71.44,71.39,71.4,15300.0,70.7578,70.8073,70.7578,70.7677,15300.0
2015-08-10 12:55:00,71.4,71.4,71.36,71.38,9010.0,70.7677,70.7677,70.7281,70.7479,9010.0
2015-08-10 13:00:00,71.38,71.4,71.36,71.39,9897.0,70.7479,70.7677,70.7281,70.7578,9897.0
2015-08-10 13:05:00,71.4,71.46,71.38,71.44,7836.0,70.7677,70.8272,70.7479,70.8073,7836.0
2015-08-10 13:10:00,71.44,71.48,71.43,71.48,11631.0,70.8073,70.847,70.7974,70.847,11631.0
2015-08-10 13:15:00,71.49,71.49,71.46,71.46,12632.0,70.8569,70.8569,70.8272,70.8272,12632.0
2015-08-10 13:20:00,71.45,71.48,71.41,71.45,10702.0,70.8173,70.847,70.7776,70.8173,10702.0
2015-08-10 13:25:00,71.45,71.45,71.39,71.4,4509.0,70.8173,70.8173,70.7578,70.7677,4509.0
2015-08-10 13:30:00,71.4,71.42,71.39,71.42,9745.0,70.7677,70.7875,70.7578,70.7875,9745.0
2015-08-10 13:35:00,71.42,71.43,71.41,71.42,5824.0,70.7875,70.7974,70.7776,70.7875,5824.0
2015-08-10 13:40:00,71.43,71.49,71.43,71.47,5105.0,70.7974,70.8569,70.7974,70.8371,5105.0
2015-08-10 13:45:00,71.45,71.45,71.38,71.39,9243.0,70.8173,70.8173,70.7479,70.7578,9243.0
2015-08-10 13:50:00,71.39,71.42,71.31,71.31,10894.0,70.7578,70.7875,70.6785,70.6785,10894.0
2015-08-10 13:55:00,71.31,71.34,71.27,71.34,11728.0,70.6785,70.7082,70.6389,70.7082,11728.0
2015-08-10 14:00:00,71.35,71.46,71.34,71.36,12316.0,70.7181,70.8272,70.7082,70.7281,12316.0
2015-08-10 14:05:00,71.36,71.37,71.33,71.34,5400.0,70.7281,70.738,70.6983,70.7082,5400.0
2015-08-10 14:10:00,71.34,71.35,71.32,71.32,8163.0,70.7082,70.7181,70.6884,70.6884,8163.0
2015-08-10 14:15:00,71.33,71.49,71.33,71.47,17013.0,70.6983,70.8569,70.6983,70.8371,17013.0
2015-08-10 14:20:00,71.45,71.45,71.4,71.44,6110.0,70.8173,70.8173,70.7677,70.8073,6110.0
2015-08-10 14:25:00,71.42,71.45,71.41,71.44,8774.0,70.7875,70.8173,70.7776,70.8073,8774.0
2015-08-10 14:30:00,71.45,71.48,71.42,71.46,13111.0,70.8173,70.847,70.7875,70.8272,13111.0
2015-08-10 14:35:00,71.46,71.49,71.44,71.49,6988.0,70.8272,70.8569,70.8073,70.8569,6988.0
2015-08-10 14:40:00,71.5,71.5,71.44,71.44,8852.0,70.8668,70.8668,70.8073,70.8073,8852.0
2015-08-10 14:45:00,71.45,71.45,71.37,71.37,10520.0,70.8173,70.8173,70.738,70.738,10520.0
2015-08-10 14:50:00,71.38,71.39,71.31,71.36,10572.0,70.7479,70.7578,70.6785,70.7281,10572.0
2015-08-10 14:55:00,71.35,71.38,71.3,71.3,11669.0,70.7181,70.7479,70.6686,70.6686,11669.0
2015-08-10 15:00:00,71.29,71.35,71.29,71.34,15105.0,70.6587,70.7181,70.6587,70.7082,15105.0
2015-08-10 15:05:00,71.35,71.42,71.34,71.39,9208.0,70.7181,70.7875,70.7082,70.7578,9208.0
2015-08-10 15:10:00,71.4,71.4,71.34,71.36,10294.0,70.7677,70.7677,70.7082,70.7281,10294.0
2015-08-10 15:15:00,71.37,71.44,71.35,71.44,22030.0,70.738,70.8073,70.7181,70.8073,22030.0
2015-08-10 15:20:00,71.44,71.52,71.41,71.45,19365.0,70.8073,70.8866,70.7776,70.8173,19365.0
2015-08-10 15:25:00,71.46,71.48,71.4,71.42,19382.0,70.8272,70.847,70.7677,70.7875,19382.0
2015-08-10 15:30:00,71.43,71.43,71.37,71.39,26018.0,70.7974,70.7974,70.738,70.7578,26018.0
2015-08-10 15:35:00,71.39,71.44,71.3,71.33,20225.0,70.7578,70.8073,70.6686,70.6983,20225.0
2015-08-10 15:40:00,71.31,71.39,71.29,71.36,28608.0,70.6785,70.7578,70.6587,70.7281,28608.0
2015-08-10 15:45:00,71.35,71.36,71.23,71.26,37048.0,70.7181,70.7281,70.5992,70.6289,37048.0
2015-08-10 15:50:00,71.27,71.3,71.25,71.27,43835.0,70.6389,70.6686,70.619,70.6389,43835.0
2015-08-10 15:55:00,71.27,71.32,71.25,71.29,98634.0,70.6389,70.6884,70.619,70.6587,98634.0
2015-08-11 09:30:00,70.68,70.79,70.4,70.69,34209.0,70.0541,70.1631,69.7766,70.064,34209.0
2015-08-11 09:35:00,70.77,71.06,70.6,70.97,26678.0,70.1433,70.4307,69.9748,70.3415,26678.0
2015-08-11 09:40:00,71.0,71.3,70.79,71.3,15942.0,70.3712,70.6686,70.1631,70.6686,15942.0
2015-08-11 09:45:00,71.32,71.33,71.13,71.29,15232.0,70.6884,70.6983,70.5001,70.6587,15232.0
2015-08-11 09:50:00,71.32,71.32,71.04,71.04,19885.0,70.6884,70.6884,70.4109,70.4109,19885.0
2015-08-11 09:55:00,71.07,71.3,71.05,71.23,16321.0,70.4406,70.6686,70.4208,70.5992,16321.0
2015-08-11 10:00:00,71.27,71.54,71.22,71.37,58490.0,70.6389,70.9065,70.5893,70.738,58490.0
2015-08-11 10:05:00,71.37,71.47,71.33,71.47,14601.0,70.738,70.8371,70.6983,70.8371,14601.0
2015-08-11 10:10:00,71.44,71.57,71.31,71.55,19921.0,70.8073,70.9362,70.6785,70.9164,19921.0
2015-08-11 10:15:00,71.56,71.77,71.5,71.69,42346.0,70.9263,71.1344,70.8668,71.0551,42346.0
2015-08-11 10:20:00,71.73,71.85,71.71,71.75,16504.0,71.0948,71.2137,71.075,71.1146,16504.0
2015-08-11 10:25:00,71.74,71.78,71.67,71.71,15134.0,71.1047,71.1443,71.0353,71.075,15134.0
2015-08-11 10:30:00,71.67,71.78,71.63,71.78,15292.0,71.0353,71.1443,70.9957,71.1443,15292.0
2015-08-11 10:35:00,71.75,71.88,71.62,71.65,26678.0,71.1146,71.2434,70.9858,71.0155,26678.0
2015-08-11 10:40:00,71.62,71.88,71.62,71.8,28071.0,70.9858,71.2434,70.9858,71.1642,28071.0
2015-08-11 10:45:00,71.79,71.82,71.75,71.75,12516.0,71.1542,71.184,71.1146,71.1146,12516.0
2015-08-11 10:50:00,71.74,71.81,71.7,71.74,23817.0,71.1047,71.1741,71.065,71.1047,23817.0
2015-08-11 10:55:00,71.73,71.78,71.65,71.66,33611.0,71.0948,71.1443,71.0155,71.0254,33611.0
2015-08-11 11:00:00,71.66,71.7,71.61,71.61,29956.0,71.0254,71.065,70.9758,70.9758,29956.0
2015-08-11 11:05:00,71.61,71.61,71.36,71.42,117762.0,70.9758,70.9758,70.7281,70.7875,117762.0
2015-08-11 11:10:00,71.41,71.52,71.4,71.52,45351.0,70.7776,70.8866,70.7677,70.8866,45351.0
2015-08-11 11:15:00,71.51,71.52,71.43,71.45,12088.0,70.8767,70.8866,70.7974,70.8173,12088.0
2015-08-11 11:20:00,71.44,71.48,71.42,71.48,34449.0,70.8073,70.847,70.7875,70.847,34449.0
2015-08-11 11:25:00,71.45,71.47,71.38,71.4,27578.0,70.8173,70.8371,70.7479,70.7677,27578.0
2015-08-11 11:30:00,71.39,71.48,71.34,71.35,26073.0,70.7578,70.847,70.7082,70.7181,26073.0
2015-08-11 11:35:00,71.33,71.38,71.32,71.35,9075.0,70.6983,70.7479,70.6884,70.7181,9075.0
2015-08-11 11:40:00,71.34,71.38,71.3,71.34,28250.0,70.7082,70.7479,70.6686,70.7082,28250.0
2015-08-11 11:45:00,71.36,71.38,71.24,71.26,12613.0,70.7281,70.7479,70.6091,70.6289,12613.0
2015-08-11 11:50:00,71.28,71.32,71.23,71.24,16736.0,70.6488,70.6884,70.5992,70.6091,16736.0
2015-08-11 11:55:00,71.24,71.24,71.11,71.15,29878.0,70.6091,70.6091,70.4803,70.5199,29878.0
2015-08-11 12:00:00,71.16,71.2,71.09,71.15,17530.0,70.5298,70.5695,70.4604,70.5199,17530.0
2015-08-11 12:05:00,71.15,71.18,71.13,71.17,14446.0,70.5199,70.5496,70.5001,70.5397,14446.0
2015-08-11 12:10:00,71.17,71.25,71.17,71.21,30128.0,70.5397,70.619,70.5397,70.5794,30128.0
2015-08-11 12:15:00,71.2,71.3,71.2,71.26,12044.0,70.5695,70.6686,70.5695,70.6289,12044.0
2015-08-11 12:20:00,71.26,71.3,71.23,71.28,12220.0,70.6289,70.6686,70.5992,70.6488,12220.0
2015-08-11 12:25:00,71.28,71.34,71.26,71.34,8498.0,70.6488,70.7082,70.6289,70.7082,8498.0
2015-08-11 12:30:00,71.33,71.46,71.31,71.39,16456.0,70.6983,70.8272,70.6785,70.7578,16456.0
2015-08-11 12:35:00,71.38,71.41,71.29,71.33,12219.0,70.7479,70.7776,70.6587,70.6983,12219.0
2015-08-11 12:40:00,71.3,71.34,71.28,71.28,9239.0,70.6686,70.7082,70.6488,70.6488,9239.0
2015-08-11 12:45:00,71.27,71.28,71.23,71.23,6320.0,70.6389,70.6488,70.5992,70.5992,6320.0
2015-08-11 12:50:00,71.23,71.23,71.13,71.17,12923.0,70.5992,70.5992,70.5001,70.5397,12923.0
2015-08-11 12:55:00,71.14,71.15,71.01,71.04,37955.0,70.51,70.5199,70.3812,70.4109,37955.0
2015-08-11 13:00:00,71.02,71.07,70.97,70.99,14558.0,70.3911,70.4406,70.3415,70.3613,14558.0
2015-08-11 13:05:00,70.98,71.02,70.9,70.93,19463.0,70.3514,70.3911,70.2721,70.3019,19463.0
2015-08-11 13:10:00,70.93,71.0,70.84,70.99,20683.0,70.3019,70.3712,70.2127,70.3613,20683.0
2015-08-11 13:15:00,70.97,71.04,70.95,70.97,23639.0,70.3415,70.4109,70.3217,70.3415,23639.0
2015-08-11 13:20:00,70.97,71.0,70.91,70.97,17774.0,70.3415,70.3712,70.282,70.3415,17774.0
2015-08-11 13:25:00,70.96,71.04,70.96,70.99,8706.0,70.3316,70.4109,70.3316,70.3613,8706.0
2015-08-11 13:30:00,70.99,71.05,70.98,71.0,13686.0,70.3613,70.4208,70.3514,70.3712,13686.0
2015-08-11 13:35:00,70.98,71.14,70.98,71.08,14053.0,70.3514,70.51,70.3514,70.4505,14053.0
2015-08-11 13:40:00,71.07,71.13,71.06,71.08,7300.0,70.4406,70.5001,70.4307,70.4505,7300.0
2015-08-11 13:45:00,71.06,71.15,71.06,71.09,12857.0,70.4307,70.5199,70.4307,70.4604,12857.0
2015-08-11 13:50:00,71.09,71.12,71.06,71.07,11641.0,70.4604,70.4902,70.4307,70.4406,11641.0
2015-08-11 13:55:00,71.06,71.06,70.96,70.96,12885.0,70.4307,70.4307,70.3316,70.3316,12885.0
2015-08-11 14:00:00,70.95,70.95,70.85,70.85,10948.0,70.3217,70.3217,70.2226,70.2226,10948.0
2015-08-11 14:05:00,70.85,70.94,70.85,70.94,11058.0,70.2226,70.3118,70.2226,70.3118,11058.0
2015-08-11 14:10:00,70.95,70.98,70.9,70.9,22588.0,70.3217,70.3514,70.2721,70.2721,22588.0
2015-08-11 14:15:00,70.9,70.92,70.85,70.87,39891.0,70.2721,70.292,70.2226,70.2424,39891.0
2015-08-11 14:20:00,70.86,70.94,70.86,70.91,11146.0,70.2325,70.3118,70.2325,70.282,11146.0
2015-08-11 14:25:00,70.9,71.12,70.9,71.1,16599.0,70.2721,70.4902,70.2721,70.4704,16599.0
2015-08-11 14:30:00,71.08,71.12,71.04,71.05,17598.0,70.4505,70.4902,70.4109,70.4208,17598.0
2015-08-11 14:35:00,71.05,71.18,71.02,71.14,19173.0,70.4208,70.5496,70.3911,70.51,19173.0
2015-08-11 14:40:00,71.15,71.19,71.14,71.16,12325.0,70.5199,70.5596,70.51,70.5298,12325.0
2015-08-11 14:45:00,71.16,71.18,71.1,71.1,14377.0,70.5298,70.5496,70.4704,70.4704,14377.0
2015-08-11 14:50:00,71.11,71.24,71.09,71.23,18617.0,70.4803,70.6091,70.4604,70.5992,18617.0
2015-08-11 14:55:00,71.23,71.37,71.2,71.33,17563.0,70.5992,70.738,70.5695,70.6983,17563.0
2015-08-11 15:00:00,71.34,71.37,71.3,71.34,20814.0,70.7082,70.738,70.6686,70.7082,20814.0
2015-08-11 15:05:00,71.32,71.37,71.31,71.31,20815.0,70.6884,70.738,70.6785,70.6785,20815.0
2015-08-11 15:10:00,71.31,71.43,71.28,71.42,28199.0,70.6785,70.7974,70.6488,70.7875,28199.0
2015-08-11 15:15:00,71.42,71.45,71.39,71.43,23782.0,70.7875,70.8173,70.7578,70.7974,23782.0
2015-08-11 15:20:00,71.42,71.43,71.35,71.38,17716.0,70.7875,70.7974,70.7181,70.7479,17716.0
2015-08-11 15:25:00,71.38,71.45,71.37,71.44,17552.0,70.7479,70.8173,70.738,70.8073,17552.0
2015-08-11 15:30:00,71.44,71.48,71.42,71.46,63660.0,70.8073,70.847,70.7875,70.8272,63660.0
2015-08-11 15:35:00,71.46,71.54,71.42,71.53,36355.0,70.8272,70.9065,70.7875,70.8965,36355.0
2015-08-11 15:40:00,71.54,71.61,71.51,71.6,36074.0,70.9065,70.9758,70.8767,70.9659,36074.0
2015-08-11 15:45:00,71.6,71.62,71.55,71.58,49858.0,70.9659,70.9858,70.9164,70.9461,49858.0
2015-08-11 15:50:00,71.58,71.68,71.57,71.63,73081.0,70.9461,71.0452,70.9362,70.9957,73081.0
2015-08-11 15:55:00,71.63,71.7,71.6,71.66,156907.0,70.9957,71.065,70.9659,71.0254,156907.0
2015-08-12 09:30:00,71.1,71.34,70.96,71.13,51693.0,70.4704,70.7082,70.3316,70.5001,51693.0
2015-08-12 09:35:00,71.19,71.37,71.12,71.26,46438.0,70.5596,70.738,70.4902,70.6289,46438.0
2015-08-12 09:40:00,71.25,71.27,71.0,71.0,65041.0,70.619,70.6389,70.3712,70.3712,65041.0
2015-08-12 09:45:00,71.02,71.24,71.0,71.15,53125.0,70.3911,70.6091,70.3712,70.5199,53125.0
2015-08-12 09:50:00,71.15,71.17,70.81,70.98,57125.0,70.5199,70.5397,70.1829,70.3514,57125.0
2015-08-12 09:55:00,70.95,71.12,70.94,71.08,24531.0,70.3217,70.4902,70.3118,70.4505,24531.0
2015-08-12 10:00:00,71.07,71.14,71.02,71.07,21973.0,70.4406,70.51,70.3911,70.4406,21973.0
2015-08-12 10:05:00,71.06,71.11,70.99,71.0,18622.0,70.4307,70.4803,70.3613,70.3712,18622.0
2015-08-12 10:10:00,70.99,71.04,70.87,70.92,32199.0,70.3613,70.4109,70.2424,70.292,32199.0
2015-08-12 10:15:00,70.89,70.91,70.74,70.78,27630.0,70.2622,70.282,70.1135,70.1532,27630.0
2015-08-12 10:20:00,70.78,70.78,70.19,70.2,45430.0,70.1532,70.1532,69.5684,69.5783,45430.0
2015-08-12 10:25:00,70.2,70.4,70.13,70.38,44102.0,69.5783,69.7766,69.5089,69.7567,44102.0
2015-08-12 10:30:00,70.41,70.52,70.33,70.39,46410.0,69.7865,69.8955,69.7072,69.7666,46410.0
2015-08-12 10:35:00,70.39,70.46,70.13,70.13,53901.0,69.7666,69.836,69.5089,69.5089,53901.0
2015-08-12 10:40:00,70.2,70.29,70.13,70.23,13871.0,69.5783,69.6675,69.5089,69.6081,13871.0
2015-08-12 10:45:00,70.2,70.25,70.05,70.08,22674.0,69.5783,69.6279,69.4297,69.4594,22674.0
2015-08-12 10:50:00,70.07,70.12,69.65,69.65,64659.0,69.4495,69.499,69.0332,69.0332,64659.0
2015-08-12 10:55:00,69.66,69.68,69.56,69.61,102178.0,69.0431,69.0629,68.944,68.9936,102178.0
2015-08-12 11:00:00,69.61,69.82,69.61,69.79,52674.0,68.9936,69.2017,68.9936,69.172,52674.0
2015-08-12 11:05:00,69.79,69.81,69.73,69.75,51204.0,69.172,69.1918,69.1125,69.1323,51204.0
2015-08-12 11:10:00,69.75,69.9,69.74,69.88,30585.0,69.1323,69.281,69.1224,69.2612,30585.0
2015-08-12 11:15:00,69.87,69.97,69.87,69.97,30486.0,69.2512,69.3504,69.2512,69.3504,30486.0
2015-08-12 11:20:00,69.97,70.08,69.97,70.02,60036.0,69.3504,69.4594,69.3504,69.3999,60036.0
2015-08-12 11:25:00,70.05,70.15,69.97,70.11,49342.0,69.4297,69.5288,69.3504,69.4891,49342.0
2015-08-12 11:30:00,70.11,70.11,69.98,70.0,42462.0,69.4891,69.4891,69.3603,69.3801,42462.0
2015-08-12 11:35:00,70.0,70.0,69.87,69.88,39117.0,69.3801,69.3801,69.2512,69.2612,39117.0
2015-08-12 11:40:00,69.88,69.89,69.71,69.73,33052.0,69.2612,69.2711,69.0927,69.1125,33052.0
2015-08-12 11:45:00,69.73,69.9,69.63,69.85,56760.0,69.1125,69.281,69.0134,69.2314,56760.0
2015-08-12 11:50:00,69.86,69.91,69.73,69.75,41039.0,69.2413,69.2909,69.1125,69.1323,41039.0
2015-08-12 11:55:00,69.75,69.8,69.67,69.72,30135.0,69.1323,69.1819,69.053,69.1026,30135.0
2015-08-12 12:00:00,69.73,69.78,69.68,69.7,16438.0,69.1125,69.162,69.0629,69.0828,16438.0
2015-08-12 12:05:00,69.69,69.74,69.67,69.72,28326.0,69.0728,69.1224,69.053,69.1026,28326.0
2015-08-12 12:10:00,69.73,69.88,69.72,69.79,65509.0,69.1125,69.2612,69.1026,69.172,65509.0
2015-08-12 12:15:00,69.8,69.89,69.78,69.83,9242.0,69.1819,69.2711,69.162,69.2116,9242.0
2015-08-12 12:20:00,69.83,69.87,69.75,69.87,8259.0,69.2116,69.2512,69.1323,69.2512,8259.0
2015-08-12 12:25:00,69.89,69.95,69.82,69.95,19470.0,69.2711,69.3305,69.2017,69.3305,19470.0
2015-08-12 12:30:00,69.99,70.09,69.95,70.08,23947.0,69.3702,69.4693,69.3305,69.4594,23947.0
2015-08-12 12:35:00,70.1,70.15,70.09,70.13,9940.0,69.4792,69.5288,69.4693,69.5089,9940.0
2015-08-12 12:40:00,70.15,70.18,70.09,70.14,13241.0,69.5288,69.5585,69.4693,69.5189,13241.0
2015-08-12 12:45:00,70.16,70.16,69.99,69.99,22681.0,69.5387,69.5387,69.3702,69.3702,22681.0
2015-08-12 12:50:00,69.99,70.0,69.94,69.97,8144.0,69.3702,69.3801,69.3206,69.3504,8144.0
2015-08-12 12:55:00,69.97,69.99,69.89,69.92,18245.0,69.3504,69.3702,69.2711,69.3008,18245.0
2015-08-12 13:00:00,69.92,70.01,69.91,70.0,27356.0,69.3008,69.39,69.2909,69.3801,27356.0
2015-08-12 13:05:00,70.0,70.01,69.84,69.84,33212.0,69.3801,69.39,69.2215,69.2215,33212.0
2015-08-12 13:10:00,69.85,69.96,69.84,69.95,23706.0,69.2314,69.3405,69.2215,69.3305,23706.0
2015-08-12 13:15:00,69.96,70.2,69.95,70.18,35432.0,69.3405,69.5783,69.3305,69.5585,35432.0
2015-08-12 13:20:00,70.16,70.22,70.13,70.17,23799.0,69.5387,69.5981,69.5089,69.5486,23799.0
2015-08-12 13:25:00,70.18,70.28,70.18,70.2,34752.0,69.5585,69.6576,69.5585,69.5783,34752.0
2015-08-12 13:30:00,70.19,70.2,70.11,70.11,7809.0,69.5684,69.5783,69.4891,69.4891,7809.0
2015-08-12 13:35:00,70.11,70.16,70.1,70.16,12621.0,69.4891,69.5387,69.4792,69.5387,12621.0
2015-08-12 13:40:00,70.18,70.24,70.07,70.23,33079.0,69.5585,69.618,69.4495,69.6081,33079.0
2015-08-12 13:45:00,70.24,70.47,70.22,70.43,26915.0,69.618,69.8459,69.5981,69.8063,26915.0
2015-08-12 13:50:00,70.48,70.7,70.46,70.7,16675.0,69.8558,70.0739,69.836,70.0739,16675.0
2015-08-12 13:55:00,70.71,70.76,70.68,70.72,13371.0,70.0838,70.1334,70.0541,70.0937,13371.0
2015-08-12 14:00:00,70.72,70.72,70.43,70.43,25826.0,70.0937,70.0937,69.8063,69.8063,25826.0
2015-08-12 14:05:00,70.43,70.59,70.4,70.59,15585.0,69.8063,69.9649,69.7766,69.9649,15585.0
2015-08-12 14:10:00,70.6,70.68,70.6,70.67,21055.0,69.9748,70.0541,69.9748,70.0442,21055.0
2015-08-12 14:15:00,70.67,70.68,70.53,70.54,23870.0,70.0442,70.0541,69.9054,69.9153,23870.0
2015-08-12 14:20:00,70.53,70.58,70.49,70.58,18049.0,69.9054,69.955,69.8658,69.955,18049.0
2015-08-12 14:25:00,70.59,70.63,70.42,70.48,15771.0,69.9649,70.0045,69.7964,69.8558,15771.0
2015-08-12 14:30:00,70.47,70.57,70.45,70.49,18064.0,69.8459,69.9451,69.8261,69.8658,18064.0
2015-08-12 14:35:00,70.48,70.69,70.48,70.66,54462.0,69.8558,70.064,69.8558,70.0343,54462.0
2015-08-12 14:40:00,70.67,70.73,70.65,70.72,26079.0,70.0442,70.1036,70.0243,70.0937,26079.0
2015-08-12 14:45:00,70.74,70.94,70.7,70.9,31230.0,70.1135,70.3118,70.0739,70.2721,31230.0
2015-08-12 14:50:00,70.92,70.93,70.76,70.85,38085.0,70.292,70.3019,70.1334,70.2226,38085.0
2015-08-12 14:55:00,70.85,70.95,70.79,70.95,20161.0,70.2226,70.3217,70.1631,70.3217,20161.0
2015-08-12 15:00:00,70.94,71.0,70.93,70.96,66054.0,70.3118,70.3712,70.3019,70.3316,66054.0
2015-08-12 15:05:00,70.95,71.11,70.92,71.06,78500.0,70.3217,70.4803,70.292,70.4307,78500.0
2015-08-12 15:10:00,71.06,71.16,71.05,71.12,17979.0,70.4307,70.5298,70.4208,70.4902,17979.0
2015-08-12 15:15:00,71.12,71.2,71.12,71.16,21796.0,70.4902,70.5695,70.4902,70.5298,21796.0
2015-08-12 15:20:00,71.15,71.3,71.14,71.29,40183.0,70.5199,70.6686,70.51,70.6587,40183.0
2015-08-12 15:25:00,71.27,71.37,71.25,71.26,34084.0,70.6389,70.738,70.619,70.6289,34084.0
2015-08-12 15:30:00,71.29,71.36,71.21,71.35,59710.0,70.6587,70.7281,70.5794,70.7181,59710.0
2015-08-12 15:35:00,71.38,71.38,71.13,71.14,25132.0,70.7479,70.7479,70.5001,70.51,25132.0
2015-08-12 15:40:00,71.13,71.22,71.08,71.16,57189.0,70.5001,70.5893,70.4505,70.5298,57189.0
2015-08-12 15:45:00,71.16,71.17,71.04,71.1,38375.0,70.5298,70.5397,70.4109,70.4704,38375.0
2015-08-12 15:50:00,71.1,71.15,71.05,71.13,43060.0,70.4704,70.5199,70.4208,70.5001,43060.0
2015-08-12 15:55:00,71.12,71.12,70.98,71.06,108163.0,70.4902,70.4902,70.3514,70.4307,108163.0
2015-08-13 09:30:00,71.44,71.7,71.27,71.68,39153.0,70.8073,71.065,70.6389,71.0452,39153.0
2015-08-13 09:35:00,71.62,71.85,71.34,71.69,27749.0,70.9858,71.2137,70.7082,71.0551,27749.0
2015-08-13 09:40:00,71.69,71.69,71.39,71.47,40043.0,71.0551,71.0551,70.7578,70.8371,40043.0
2015-08-13 09:45:00,71.46,71.46,70.91,70.91,33748.0,70.8272,70.8272,70.282,70.282,33748.0
2015-08-13 09:50:00,70.93,71.09,70.84,71.08,20386.0,70.3019,70.4604,70.2127,70.4505,20386.0
2015-08-13 09:55:00,71.05,71.05,70.75,70.86,23875.0,70.4208,70.4208,70.1235,70.2325,23875.0
2015-08-13 10:00:00,70.87,70.97,70.75,70.97,38488.0,70.2424,70.3415,70.1235,70.3415,38488.0
2015-08-13 10:05:00,70.94,71.21,70.88,71.21,17150.0,70.3118,70.5794,70.2523,70.5794,17150.0
2015-08-13 10:10:00,71.21,71.26,71.04,71.06,21183.0,70.5794,70.6289,70.4109,70.4307,21183.0
2015-08-13 10:15:00,71.04,71.04,70.87,70.93,11323.0,70.4109,70.4109,70.2424,70.3019,11323.0
2015-08-13 10:20:00,70.91,71.01,70.89,70.96,4637.0,70.282,70.3812,70.2622,70.3316,4637.0
2015-08-13 10:25:00,70.95,71.14,70.93,71.12,6696.0,70.3217,70.51,70.3019,70.4902,6696.0
2015-08-13 10:30:00,71.1,71.12,71.01,71.06,9607.0,70.4704,70.4902,70.3812,70.4307,9607.0
2015-08-13 10:35:00,71.06,71.32,71.03,71.3,7743.0,70.4307,70.6884,70.401,70.6686,7743.0
2015-08-13 10:40:00,71.32,71.38,71.29,71.31,4071.0,70.6884,70.7479,70.6587,70.6785,4071.0
2015-08-13 10:45:00,71.29,71.34,71.19,71.22,25275.0,70.6587,70.7082,70.5596,70.5893,25275.0
2015-08-13 10:50:00,71.19,71.34,71.15,71.32,11890.0,70.5596,70.7082,70.5199,70.6884,11890.0
2015-08-13 10:55:00,71.38,71.4,71.16,71.16,8427.0,70.7479,70.7677,70.5298,70.5298,8427.0
2015-08-13 11:00:00,71.15,71.28,71.13,71.23,33708.0,70.5199,70.6488,70.5001,70.5992,33708.0
2015-08-13 11:05:00,71.24,71.24,70.95,71.03,15714.0,70.6091,70.6091,70.3217,70.401,15714.0
2015-08-13 11:10:00,71.01,71.05,70.95,71.03,5772.0,70.3812,70.4208,70.3217,70.401,5772.0
2015-08-13 11:15:00,71.08,71.33,71.08,71.32,15249.0,70.4505,70.6983,70.4505,70.6884,15249.0
2015-08-13 11:20:00,71.33,71.39,71.22,71.24,20660.0,70.6983,70.7578,70.5893,70.6091,20660.0
2015-08-13 11:25:00,71.17,71.21,71.1,71.14,3593.0,70.5397,70.5794,70.4704,70.51,3593.0
2015-08-13 11:30:00,71.15,71.16,71.06,71.09,4907.0,70.5199,70.5298,70.4307,70.4604,4907.0
2015-08-13 11:35:00,71.07,71.08,70.98,71.05,12269.0,70.4406,70.4505,70.3514,70.4208,12269.0
2015-08-13 11:40:00,71.08,71.19,71.05,71.14,14351.0,70.4505,70.5596,70.4208,70.51,14351.0
2015-08-13 11:45:00,71.15,71.28,71.14,71.25,7097.0,70.5199,70.6488,70.51,70.619,7097.0
2015-08-13 11:50:00,71.31,71.37,71.24,71.35,14711.0,70.6785,70.738,70.6091,70.7181,14711.0
2015-08-13 11:55:00,71.34,71.35,71.17,71.25,16095.0,70.7082,70.7181,70.5397,70.619,16095.0
2015-08-13 12:00:00,71.25,71.29,71.23,71.29,8510.0,70.619,70.6587,70.5992,70.6587,8510.0
2015-08-13 12:05:00,71.32,71.37,71.32,71.34,6490.0,70.6884,70.738,70.6884,70.7082,6490.0
2015-08-13 12:10:00,71.31,71.39,71.29,71.38,8251.0,70.6785,70.7578,70.6587,70.7479,8251.0
2015-08-13 12:15:00,71.37,71.4,71.32,71.32,6355.0,70.738,70.7677,70.6884,70.6884,6355.0
2015-08-13 12:20:00,71.35,71.35,71.33,71.33,1925.0,70.7181,70.7181,70.6983,70.6983,1925.0
2015-08-13 12:25:00,71.33,71.44,71.33,71.44,4980.0,70.6983,70.8073,70.6983,70.8073,4980.0
2015-08-13 12:30:00,71.45,71.75,71.44,71.67,37409.0,70.8173,71.1146,70.8073,71.0353,37409.0
2015-08-13 12:35:00,71.7,71.73,71.42,71.52,80119.0,71.065,71.0948,70.7875,70.8866,80119.0
2015-08-13 12:40:00,71.51,71.61,71.45,71.53,15657.0,70.8767,70.9758,70.8173,70.8965,15657.0
2015-08-13 12:45:00,71.53,71.61,71.53,71.6,5084.0,70.8965,70.9758,70.8965,70.9659,5084.0
2015-08-13 12:50:00,71.61,71.61,71.54,71.59,8362.0,70.9758,70.9758,70.9065,70.956,8362.0
2015-08-13 12:55:00,71.58,71.59,71.53,71.55,9019.0,70.9461,70.956,70.8965,70.9164,9019.0
2015-08-13 13:00:00,71.54,71.58,71.52,71.58,5473.0,70.9065,70.9461,70.8866,70.9461,5473.0
2015-08-13 13:05:00,71.58,71.66,71.57,71.65,13378.0,70.9461,71.0254,70.9362,71.0155,13378.0
2015-08-13 13:10:00,71.66,71.68,71.62,71.66,4547.0,71.0254,71.0452,70.9858,71.0254,4547.0
2015-08-13 13:15:00,71.66,71.66,71.53,71.56,10725.0,71.0254,71.0254,70.8965,70.9263,10725.0
2015-08-13 13:20:00,71.59,71.67,71.57,71.59,16657.0,70.956,71.0353,70.9362,70.956,16657.0
2015-08-13 13:25:00,71.6,71.68,71.53,71.67,15953.0,70.9659,71.0452,70.8965,71.0353,15953.0
2015-08-13 13:30:00,71.67,71.67,71.56,71.56,6658.0,71.0353,71.0353,70.9263,70.9263,6658.0
2015-08-13 13:35:00,71.54,71.58,71.5,71.57,7012.0,70.9065,70.9461,70.8668,70.9362,7012.0
2015-08-13 13:40:00,71.59,71.59,71.44,71.44,11019.0,70.956,70.956,70.8073,70.8073,11019.0
2015-08-13 13:45:00,71.47,71.56,71.47,71.52,4192.0,70.8371,70.9263,70.8371,70.8866,4192.0
2015-08-13 13:50:00,71.51,71.52,71.36,71.46,23534.0,70.8767,70.8866,70.7281,70.8272,23534.0
2015-08-13 13:55:00,71.47,71.47,71.41,71.46,16928.0,70.8371,70.8371,70.7776,70.8272,16928.0
2015-08-13 14:00:00,71.46,71.59,71.46,71.54,27769.0,70.8272,70.956,70.8272,70.9065,27769.0
2015-08-13 14:05:00,71.53,71.61,71.53,71.61,6365.0,70.8965,70.9758,70.8965,70.9758,6365.0
2015-08-13 14:10:00,71.61,71.66,71.6,71.66,13364.0,70.9758,71.0254,70.9659,71.0254,13364.0
2015-08-13 14:15:00,71.67,71.67,71.62,71.66,12636.0,71.0353,71.0353,70.9858,71.0254,12636.0
2015-08-13 14:20:00,71.66,71.69,71.64,71.67,23847.0,71.0254,71.0551,71.0056,71.0353,23847.0
2015-08-13 14:25:00,71.67,71.68,71.63,71.66,22387.0,71.0353,71.0452,70.9957,71.0254,22387.0
2015-08-13 14:30:00,71.66,71.69,71.65,71.69,15199.0,71.0254,71.0551,71.0155,71.0551,15199.0
2015-08-13 14:35:00,71.69,71.83,71.69,71.81,26645.0,71.0551,71.1939,71.0551,71.1741,26645.0
2015-08-13 14:40:00,71.82,71.83,71.74,71.75,9068.0,71.184,71.1939,71.1047,71.1146,9068.0
2015-08-13 14:45:00,71.75,71.87,71.74,71.84,39190.0,71.1146,71.2335,71.1047,71.2038,39190.0
2015-08-13 14:50:00,71.85,71.9,71.83,71.89,21126.0,71.2137,71.2633,71.1939,71.2534,21126.0
2015-08-13 14:55:00,71.9,71.93,71.88,71.92,18775.0,71.2633,71.293,71.2434,71.2831,18775.0
2015-08-13 15:00:00,71.91,71.91,71.81,71.81,14780.0,71.2732,71.2732,71.1741,71.1741,14780.0
2015-08-13 15:05:00,71.81,71.81,71.78,71.79,44755.0,71.1741,71.1741,71.1443,71.1542,44755.0
2015-08-13 15:10:00,71.79,71.85,71.78,71.85,33697.0,71.1542,71.2137,71.1443,71.2137,33697.0
2015-08-13 15:15:00,71.83,71.88,71.8,71.84,19468.0,71.1939,71.2434,71.1642,71.2038,19468.0
2015-08-13 15:20:00,71.85,71.87,71.75,71.76,39831.0,71.2137,71.2335,71.1146,71.1245,39831.0
2015-08-13 15:25:00,71.77,71.79,71.66,71.66,18394.0,71.1344,71.1542,71.0254,71.0254,18394.0
2015-08-13 15:30:00,71.65,71.67,71.54,71.55,41378.0,71.0155,71.0353,70.9065,70.9164,41378.0
2015-08-13 15:35:00,71.55,71.58,71.41,71.52,27409.0,70.9164,70.9461,70.7776,70.8866,27409.0
2015-08-13 15:40:00,71.53,71.55,71.38,71.45,30767.0,70.8965,70.9164,70.7479,70.8173,30767.0
2015-08-13 15:45:00,71.44,71.53,71.4,71.5,62246.0,70.8073,70.8965,70.7677,70.8668,62246.0
2015-08-13 15:50:00,71.5,71.51,71.37,71.45,80663.0,70.8668,70.8767,70.738,70.8173,80663.0
2015-08-13 15:55:00,71.45,71.47,71.39,71.41,107382.0,70.8173,70.8371,70.7578,70.7776,107382.0
2015-08-14 09:30:00,71.19,71.43,71.09,71.11,40453.0,70.5596,70.7974,70.4604,70.4803,40453.0
2015-08-14 09:35:00,71.12,71.57,71.12,71.23,35484.0,70.4902,70.9362,70.4902,70.5992,35484.0
2015-08-14 09:40:00,71.23,71.28,70.86,71.21,45696.0,70.5992,70.6488,70.2325,70.5794,45696.0
2015-08-14 09:45:00,71.21,71.35,71.07,71.34,27240.0,70.5794,70.7181,70.4406,70.7082,27240.0
2015-08-14 09:50:00,71.33,71.75,71.33,71.72,23856.0,70.6983,71.1146,70.6983,71.0849,23856.0
2015-08-14 09:55:00,71.72,71.86,71.63,71.79,64893.0,71.0849,71.2236,70.9957,71.1542,64893.0
2015-08-14 10:00:00,71.79,72.05,71.79,71.93,78294.0,71.1542,71.4119,71.1542,71.293,78294.0
2015-08-14 10:05:00,71.92,71.99,71.68,71.71,26345.0,71.2831,71.3525,71.0452,71.075,26345.0
2015-08-14 10:10:00,71.71,71.8,71.67,71.72,15590.0,71.075,71.1642,71.0353,71.0849,15590.0
2015-08-14 10:15:00,71.71,72.09,71.71,72.09,20157.0,71.075,71.4516,71.075,71.4516,20157.0
2015-08-14 10:20:00,72.08,72.12,71.78,72.06,32078.0,71.4417,71.4813,71.1443,71.4219,32078.0
2015-08-14 10:25:00,72.05,72.05,71.8,71.81,10328.0,71.4119,71.4119,71.1642,71.1741,10328.0
2015-08-14 10:30:00,71.82,71.95,71.82,71.91,15034.0,71.184,71.3128,71.184,71.2732,15034.0
2015-08-14 10:35:00,71.92,71.99,71.88,71.97,15182.0,71.2831,71.3525,71.2434,71.3327,15182.0
2015-08-14 10:40:00,71.99,72.02,71.85,71.85,13352.0,71.3525,71.3822,71.2137,71.2137,13352.0
2015-08-14 10:45:00,71.86,71.9,71.72,71.86,28036.0,71.2236,71.2633,71.0849,71.2236,28036.0
2015-08-14 10:50:00,71.88,72.01,71.86,71.92,13930.0,71.2434,71.3723,71.2236,71.2831,13930.0
2015-08-14 10:55:00,71.92,71.99,71.9,71.9,12895.0,71.2831,71.3525,71.2633,71.2633,12895.0
2015-08-14 11:00:00,71.88,72.15,71.84,72.08,21966.0,71.2434,71.5111,71.2038,71.4417,21966.0
2015-08-14 11:05:00,72.08,72.09,71.99,72.02,18820.0,71.4417,71.4516,71.3525,71.3822,18820.0
2015-08-14 11:10:00,72.0,72.01,71.87,71.87,47263.0,71.3624,71.3723,71.2335,71.2335,47263.0
2015-08-14 11:15:00,71.87,71.96,71.85,71.96,22886.0,71.2335,71.3227,71.2137,71.3227,22886.0
2015-08-14 11:20:00,71.98,71.99,71.84,71.89,34628.0,71.3426,71.3525,71.2038,71.2534,34628.0
2015-08-14 11:25:00,71.91,71.96,71.91,71.94,6529.0,71.2732,71.3227,71.2732,71.3029,6529.0
2015-08-14 11:30:00,71.93,71.97,71.9,71.96,18628.0,71.293,71.3327,71.2633,71.3227,18628.0
2015-08-14 11:35:00,71.96,72.27,71.92,72.25,31646.0,71.3227,71.63,71.2831,71.6102,31646.0
2015-08-14 11:40:00,72.25,72.36,72.23,72.35,16346.0,71.6102,71.7192,71.5903,71.7093,16346.0
2015-08-14 11:45:00,72.36,72.46,72.33,72.41,28424.0,71.7192,71.8183,71.6895,71.7688,28424.0
2015-08-14 11:50:00,72.42,72.47,72.4,72.46,12919.0,71.7787,71.8282,71.7588,71.8183,12919.0
2015-08-14 11:55:00,72.45,72.49,72.43,72.45,12533.0,71.8084,71.848,71.7886,71.8084,12533.0
2015-08-14 12:00:00,72.44,72.56,72.44,72.52,18336.0,71.7985,71.9174,71.7985,71.8778,18336.0
2015-08-14 12:05:00,72.53,72.57,72.48,72.53,19611.0,71.8877,71.9273,71.8381,71.8877,19611.0
2015-08-14 12:10:00,72.53,72.53,72.41,72.43,40324.0,71.8877,71.8877,71.7688,71.7886,40324.0
2015-08-14 12:15:00,72.44,72.55,72.43,72.55,10879.0,71.7985,71.9075,71.7886,71.9075,10879.0
2015-08-14 12:20:00,72.55,72.55,72.45,72.45,6830.0,71.9075,71.9075,71.8084,71.8084,6830.0
2015-08-14 12:25:00,72.48,72.59,72.48,72.57,9833.0,71.8381,71.9472,71.8381,71.9273,9833.0
2015-08-14 12:30:00,72.55,72.59,72.48,72.57,8963.0,71.9075,71.9472,71.8381,71.9273,8963.0
2015-08-14 12:35:00,72.56,72.69,72.56,72.61,14796.0,71.9174,72.0463,71.9174,71.967,14796.0
2015-08-14 12:40:00,72.61,72.62,72.53,72.59,14538.0,71.967,71.9769,71.8877,71.9472,14538.0
2015-08-14 12:45:00,72.59,72.59,72.47,72.47,22028.0,71.9472,71.9472,71.8282,71.8282,22028.0
2015-08-14 12:50:00,72.47,72.57,72.42,72.56,19898.0,71.8282,71.9273,71.7787,71.9174,19898.0
2015-08-14 12:55:00,72.56,72.61,72.53,72.61,11650.0,71.9174,71.967,71.8877,71.967,11650.0
2015-08-14 13:00:00,72.6,72.6,72.51,72.59,17668.0,71.9571,71.9571,71.8679,71.9472,17668.0
2015-08-14 13:05:00,72.6,72.67,72.6,72.67,8703.0,71.9571,72.0265,71.9571,72.0265,8703.0
2015-08-14 13:10:00,72.66,72.84,72.64,72.83,33158.0,72.0165,72.1949,71.9967,72.185,33158.0
2015-08-14 13:15:00,72.84,72.91,72.8,72.89,52673.0,72.1949,72.2643,72.1553,72.2445,52673.0
2015-08-14 13:20:00,72.88,73.04,72.88,73.03,74962.0,72.2346,72.3932,72.2346,72.3833,74962.0
2015-08-14 13:25:00,73.02,73.13,73.0,73.1,60525.0,72.3734,72.4824,72.3535,72.4526,60525.0
2015-08-14 13:30:00,73.11,73.27,73.02,73.19,91944.0,72.4626,72.6211,72.3734,72.5418,91944.0
2015-08-14 13:35:00,73.15,73.15,73.0,73.05,49991.0,72.5022,72.5022,72.3535,72.4031,49991.0
2015-08-14 13:40:00,73.04,73.11,72.99,73.04,40770.0,72.3932,72.4626,72.3436,72.3932,40770.0
2015-08-14 13:45:00,73.05,73.1,72.87,72.88,128317.0,72.4031,72.4526,72.2247,72.2346,128317.0
2015-08-14 13:50:00,72.87,73.0,72.83,72.87,30375.0,72.2247,72.3535,72.185,72.2247,30375.0
2015-08-14 13:55:00,72.88,72.89,72.76,72.83,27437.0,72.2346,72.2445,72.1157,72.185,27437.0
2015-08-14 14:00:00,72.82,72.91,72.82,72.84,19265.0,72.1751,72.2643,72.1751,72.1949,19265.0
2015-08-14 14:05:00,72.81,72.84,72.71,72.79,27524.0,72.1652,72.1949,72.0661,72.1454,27524.0
2015-08-14 14:10:00,72.79,72.86,72.77,72.86,8461.0,72.1454,72.2148,72.1256,72.2148,8461.0
2015-08-14 14:15:00,72.87,72.88,72.81,72.81,15260.0,72.2247,72.2346,72.1652,72.1652,15260.0
2015-08-14 14:20:00,72.81,72.97,72.81,72.97,27147.0,72.1652,72.3238,72.1652,72.3238,27147.0
2015-08-14 14:25:00,72.98,73.02,72.94,72.95,27588.0,72.3337,72.3734,72.2941,72.304,27588.0
2015-08-14 14:30:00,72.94,73.08,72.87,73.02,28034.0,72.2941,72.4328,72.2247,72.3734,28034.0
2015-08-14 14:35:00,73.03,73.04,72.93,73.0,23605.0,72.3833,72.3932,72.2842,72.3535,23605.0
2015-08-14 14:40:00,72.99,73.13,72.98,73.01,16070.0,72.3436,72.4824,72.3337,72.3634,16070.0
2015-08-14 14:45:00,72.98,73.08,72.98,73.07,51183.0,72.3337,72.4328,72.3337,72.4229,51183.0
2015-08-14 14:50:00,73.09,73.13,72.94,72.98,43161.0,72.4427,72.4824,72.2941,72.3337,43161.0
2015-08-14 14:55:00,72.98,73.05,72.96,72.98,31600.0,72.3337,72.4031,72.3139,72.3337,31600.0
2015-08-14 15:00:00,72.98,73.08,72.97,73.02,31405.0,72.3337,72.4328,72.3238,72.3734,31405.0
2015-08-14 15:05:00,73.03,73.04,73.0,73.0,9926.0,72.3833,72.3932,72.3535,72.3535,9926.0
2015-08-14 15:10:00,73.0,73.03,73.0,73.01,23659.0,72.3535,72.3833,72.3535,72.3634,23659.0
2015-08-14 15:15:00,73.02,73.04,72.99,73.0,20576.0,72.3734,72.3932,72.3436,72.3535,20576.0
2015-08-14 15:20:00,73.0,73.08,72.99,73.02,38675.0,72.3535,72.4328,72.3436,72.3734,38675.0
2015-08-14 15:25:00,73.02,73.1,73.0,73.05,44707.0,72.3734,72.4526,72.3535,72.4031,44707.0
2015-08-14 15:30:00,73.06,73.14,73.04,73.09,56240.0,72.413,72.4923,72.3932,72.4427,56240.0
2015-08-14 15:35:00,73.09,73.23,73.04,73.21,84946.0,72.4427,72.5815,72.3932,72.5617,84946.0
2015-08-14 15:40:00,73.2,73.27,73.18,73.27,77670.0,72.5518,72.6211,72.5319,72.6211,77670.0
2015-08-14 15:45:00,73.27,73.27,73.14,73.14,85720.0,72.6211,72.6211,72.4923,72.4923,85720.0
2015-08-14 15:50:00,73.14,73.2,73.06,73.11,119856.0,72.4923,72.5518,72.413,72.4626,119856.0
2015-08-14 15:55:00,73.1,73.11,72.98,72.99,256818.0,72.4526,72.4626,72.3337,72.3436,256818.0
2015-08-17 09:30:00,72.59,72.75,71.71,72.05,148327.0,71.9472,72.1057,71.075,71.4119,148327.0
2015-08-17 09:35:00,72.01,72.1,71.6,72.06,55549.0,71.3723,71.4615,70.9659,71.4219,55549.0
2015-08-17 09:40:00,72.05,72.25,72.02,72.12,52917.0,71.4119,71.6102,71.3822,71.4813,52917.0
2015-08-17 09:45:00,72.07,72.18,71.95,72.11,36687.0,71.4318,71.5408,71.3128,71.4714,36687.0
2015-08-17 09:50:00,72.06,72.12,71.94,72.12,15826.0,71.4219,71.4813,71.3029,71.4813,15826.0
2015-08-17 09:55:00,72.06,72.12,72.01,72.03,12269.0,71.4219,71.4813,71.3723,71.3921,12269.0
2015-08-17 10:00:00,72.03,72.05,71.87,71.99,28065.0,71.3921,71.4119,71.2335,71.3525,28065.0
2015-08-17 10:05:00,72.0,72.24,71.91,72.24,78093.0,71.3624,71.6003,71.2732,71.6003,78093.0
2015-08-17 10:10:00,72.23,72.49,72.2,72.42,46897.0,71.5903,71.848,71.5606,71.7787,46897.0
2015-08-17 10:15:00,72.42,72.83,72.4,72.82,25729.0,71.7787,72.185,71.7588,72.1751,25729.0
2015-08-17 10:20:00,72.83,72.85,72.69,72.75,13171.0,72.185,72.2049,72.0463,72.1057,13171.0
2015-08-17 10:25:00,72.73,72.91,72.7,72.88,15839.0,72.0859,72.2643,72.0562,72.2346,15839.0
2015-08-17 10:30:00,72.9,72.99,72.85,72.98,17048.0,72.2544,72.3436,72.2049,72.3337,17048.0
2015-08-17 10:35:00,72.97,73.0,72.87,72.95,43205.0,72.3238,72.3535,72.2247,72.304,43205.0
2015-08-17 10:40:00,72.94,73.15,72.9,73.07,36394.0,72.2941,72.5022,72.2544,72.4229,36394.0
2015-08-17 10:45:00,73.07,73.24,73.07,73.14,30401.0,72.4229,72.5914,72.4229,72.4923,30401.0
2015-08-17 10:50:00,73.14,73.36,73.13,73.35,19649.0,72.4923,72.7103,72.4824,72.7004,19649.0
2015-08-17 10:55:00,73.39,73.45,73.38,73.4,22595.0,72.7401,72.7995,72.7302,72.75,22595.0
2015-08-17 11:00:00,73.4,73.4,73.27,73.36,30347.0,72.75,72.75,72.6211,72.7103,30347.0
2015-08-17 11:05:00,73.35,73.41,73.35,73.4,17862.0,72.7004,72.7599,72.7004,72.75,17862.0
2015-08-17 11:10:00,73.39,73.51,73.39,73.49,39270.0,72.7401,72.859,72.7401,72.8392,39270.0
2015-08-17 11:15:00,73.48,73.49,73.26,73.28,26467.0,72.8293,72.8392,72.6112,72.6311,26467.0
2015-08-17 11:20:00,73.29,73.3,73.24,73.26,19120.0,72.641,72.6509,72.5914,72.6112,19120.0
2015-08-17 11:25:00,73.26,73.32,73.22,73.23,17198.0,72.6112,72.6707,72.5716,72.5815,17198.0
2015-08-17 11:30:00,73.23,73.23,73.12,73.13,17325.0,72.5815,72.5815,72.4725,72.4824,17325.0
2015-08-17 11:35:00,73.13,73.19,73.13,73.15,19797.0,72.4824,72.5418,72.4824,72.5022,19797.0
2015-08-17 11:40:00,73.15,73.18,73.1,73.1,34428.0,72.5022,72.5319,72.4526,72.4526,34428.0
2015-08-17 11:45:00,73.09,73.14,73.0,73.07,45621.0,72.4427,72.4923,72.3535,72.4229,45621.0
2015-08-17 11:50:00,73.08,73.1,73.01,73.07,18313.0,72.4328,72.4526,72.3634,72.4229,18313.0
2015-08-17 11:55:00,73.04,73.12,73.04,73.12,10170.0,72.3932,72.4725,72.3932,72.4725,10170.0
2015-08-17 12:00:00,73.12,73.24,73.11,73.24,14026.0,72.4725,72.5914,72.4626,72.5914,14026.0
2015-08-17 12:05:00,73.25,73.35,73.25,73.35,23546.0,72.6013,72.7004,72.6013,72.7004,23546.0
2015-08-17 12:10:00,73.35,73.35,73.3,73.32,24015.0,72.7004,72.7004,72.6509,72.6707,24015.0
2015-08-17 12:15:00,73.31,73.35,73.25,73.26,24376.0,72.6608,72.7004,72.6013,72.6112,24376.0
2015-08-17 12:20:00,73.27,73.35,73.27,73.35,48753.0,72.6211,72.7004,72.6211,72.7004,48753.0
2015-08-17 12:25:00,73.35,73.36,73.32,73.32,48991.0,72.7004,72.7103,72.6707,72.6707,48991.0
2015-08-17 12:30:00,73.32,73.35,73.29,73.29,14535.0,72.6707,72.7004,72.641,72.641,14535.0
2015-08-17 12:35:00,73.3,73.35,73.3,73.35,11561.0,72.6509,72.7004,72.6509,72.7004,11561.0
2015-08-17 12:40:00,73.35,73.47,73.33,73.47,25395.0,72.7004,72.8194,72.6806,72.8194,25395.0
2015-08-17 12:45:00,73.48,73.53,73.44,73.52,19042.0,72.8293,72.8788,72.7896,72.8689,19042.0
2015-08-17 12:50:00,73.53,73.55,73.47,73.54,13955.0,72.8788,72.8987,72.8194,72.8887,13955.0
2015-08-17 12:55:00,73.54,73.67,73.54,73.65,19026.0,72.8887,73.0176,72.8887,72.9978,19026.0
2015-08-17 13:00:00,73.65,73.72,73.65,73.7,17811.0,72.9978,73.0672,72.9978,73.0473,17811.0
2015-08-17 13:05:00,73.7,73.7,73.6,73.65,12409.0,73.0473,73.0473,72.9482,72.9978,12409.0
2015-08-17 13:10:00,73.64,73.71,73.6,73.62,17233.0,72.9879,73.0572,72.9482,72.968,17233.0
2015-08-17 13:15:00,73.63,73.72,73.62,73.63,13939.0,72.978,73.0672,72.968,72.978,13939.0
2015-08-17 13:20:00,73.62,73.68,73.61,73.66,15133.0,72.968,73.0275,72.9581,73.0077,15133.0
2015-08-17 13:25:00,73.66,73.75,73.65,73.73,17945.0,73.0077,73.0969,72.9978,73.0771,17945.0
2015-08-17 13:30:00,73.73,73.75,73.71,73.75,17297.0,73.0771,73.0969,73.0572,73.0969,17297.0
2015-08-17 13:35:00,73.74,73.75,73.7,73.72,17367.0,73.087,73.0969,73.0473,73.0672,17367.0
2015-08-17 13:40:00,73.71,73.71,73.62,73.62,13134.0,73.0572,73.0572,72.968,72.968,13134.0
2015-08-17 13:45:00,73.62,73.64,73.61,73.63,12983.0,72.968,72.9879,72.9581,72.978,12983.0
2015-08-17 13:50:00,73.63,73.67,73.63,73.67,10650.0,72.978,73.0176,72.978,73.0176,10650.0
2015-08-17 13:55:00,73.66,73.68,73.6,73.62,20362.0,73.0077,73.0275,72.9482,72.968,20362.0
2015-08-17 14:00:00,73.63,73.71,73.63,73.68,25299.0,72.978,73.0572,72.978,73.0275,25299.0
2015-08-17 14:05:00,73.68,73.74,73.67,73.68,20369.0,73.0275,73.087,73.0176,73.0275,20369.0
2015-08-17 14:10:00,73.67,73.71,73.65,73.65,17017.0,73.0176,73.0572,72.9978,72.9978,17017.0
2015-08-17 14:15:00,73.64,73.65,73.54,73.55,37910.0,72.9879,72.9978,72.8887,72.8987,37910.0
2015-08-17 14:20:00,73.55,73.62,73.55,73.62,35067.0,72.8987,72.968,72.8987,72.968,35067.0
2015-08-17 14:25:00,73.62,73.64,73.59,73.6,28559.0,72.968,72.9879,72.9383,72.9482,28559.0
2015-08-17 14:30:00,73.6,73.62,73.59,73.62,20241.0,72.9482,72.968,72.9383,72.968,20241.0
2015-08-17 14:35:00,73.61,73.64,73.58,73.62,23880.0,72.9581,72.9879,72.9284,72.968,23880.0
2015-08-17 14:40:00,73.62,73.66,73.62,73.64,18333.0,72.968,73.0077,72.968,72.9879,18333.0
2015-08-17 14:45:00,73.65,73.72,73.64,73.67,25044.0,72.9978,73.0672,72.9879,73.0176,25044.0
2015-08-17 14:50:00,73.66,73.67,73.63,73.67,20638.0,73.0077,73.0176,72.978,73.0176,20638.0
2015-08-17 14:55:00,73.67,73.85,73.67,73.85,41075.0,73.0176,73.196,73.0176,73.196,41075.0
2015-08-17 15:00:00,73.86,73.86,73.82,73.85,33201.0,73.2059,73.2059,73.1663,73.196,33201.0
2015-08-17 15:05:00,73.85,73.91,73.84,73.88,30098.0,73.196,73.2555,73.1861,73.2257,30098.0
2015-08-17 15:10:00,73.88,73.92,73.87,73.89,31876.0,73.2257,73.2654,73.2158,73.2356,31876.0
2015-08-17 15:15:00,73.89,73.9,73.84,73.85,38724.0,73.2356,73.2456,73.1861,73.196,38724.0
2015-08-17 15:20:00,73.86,73.9,73.83,73.89,33424.0,73.2059,73.2456,73.1762,73.2356,33424.0
2015-08-17 15:25:00,73.89,73.89,73.85,73.86,27127.0,73.2356,73.2356,73.196,73.2059,27127.0
2015-08-17 15:30:00,73.86,73.96,73.85,73.94,56104.0,73.2059,73.305,73.196,73.2852,56104.0
2015-08-17 15:35:00,73.95,74.04,73.94,73.98,73811.0,73.2951,73.3843,73.2852,73.3249,73811.0
2015-08-17 15:40:00,73.97,74.01,73.95,74.0,48064.0,73.3149,73.3546,73.2951,73.3447,48064.0
2015-08-17 15:45:00,74.0,74.07,73.97,74.06,94433.0,73.3447,73.4141,73.3149,73.4041,94433.0
2015-08-17 15:50:00,74.06,74.14,74.06,74.08,100083.0,73.4041,73.4834,73.4041,73.424,100083.0
2015-08-17 15:55:00,74.08,74.13,74.02,74.03,228250.0,73.424,73.4735,73.3645,73.3744,228250.0
2015-08-18 09:30:00,73.91,74.0,73.72,74.0,110930.0,73.2555,73.3447,73.0672,73.3447,110930.0
2015-08-18 09:35:00,73.97,74.05,73.65,73.69,37778.0,73.3149,73.3942,72.9978,73.0374,37778.0
2015-08-18 09:40:00,73.72,73.75,73.4,73.56,54296.0,73.0672,73.0969,72.75,72.9086,54296.0
2015-08-18 09:45:00,73.51,73.55,73.31,73.47,56055.0,72.859,72.8987,72.6608,72.8194,56055.0
2015-08-18 09:50:00,73.46,73.5,73.22,73.37,24789.0,72.8095,72.8491,72.5716,72.7203,24789.0
2015-08-18 09:55:00,73.37,73.38,73.17,73.18,35551.0,72.7203,72.7302,72.522,72.5319,35551.0
2015-08-18 10:00:00,73.16,73.16,72.87,73.04,81283.0,72.5121,72.5121,72.2247,72.3932,81283.0
2015-08-18 10:05:00,73.04,73.04,72.72,72.87,81637.0,72.3932,72.3932,72.076,72.2247,81637.0
2015-08-18 10:10:00,72.87,72.88,72.75,72.81,44891.0,72.2247,72.2346,72.1057,72.1652,44891.0
2015-08-18 10:15:00,72.81,73.03,72.67,73.03,46412.0,72.1652,72.3833,72.0265,72.3833,46412.0
2015-08-18 10:20:00,73.05,73.15,72.94,72.97,29977.0,72.4031,72.5022,72.2941,72.3238,29977.0
2015-08-18 10:25:00,72.96,72.96,72.68,72.73,19635.0,72.3139,72.3139,72.0364,72.0859,19635.0
2015-08-18 10:30:00,72.73,73.0,72.72,72.99,28883.0,72.0859,72.3535,72.076,72.3436,28883.0
2015-08-18 10:35:00,72.99,72.99,72.74,72.81,50821.0,72.3436,72.3436,72.0958,72.1652,50821.0
2015-08-18 10:40:00,72.84,72.84,72.69,72.75,19734.0,72.1949,72.1949,72.0463,72.1057,19734.0
2015-08-18 10:45:00,72.75,72.9,72.75,72.8,36140.0,72.1057,72.2544,72.1057,72.1553,36140.0
2015-08-18 10:50:00,72.8,72.87,72.68,72.76,104531.0,72.1553,72.2247,72.0364,72.1157,104531.0
2015-08-18 10:55:00,72.77,72.96,72.67,72.93,135155.0,72.1256,72.3139,72.0265,72.2842,135155.0
2015-08-18 11:00:00,72.92,72.95,72.59,72.72,49530.0,72.2742,72.304,71.9472,72.076,49530.0
2015-08-18 11:05:00,72.69,72.7,72.5,72.61,68531.0,72.0463,72.0562,71.858,71.967,68531.0
2015-08-18 11:10:00,72.59,72.62,72.47,72.5,110499.0,71.9472,71.9769,71.8282,71.858,110499.0
2015-08-18 11:15:00,72.52,72.84,72.52,72.75,37465.0,71.8778,72.1949,71.8778,72.1057,37465.0
2015-08-18 11:20:00,72.74,72.74,72.49,72.49,30764.0,72.0958,72.0958,71.848,71.848,30764.0
2015-08-18 11:25:00,72.5,72.74,72.5,72.61,31613.0,71.858,72.0958,71.858,71.967,31613.0
2015-08-18 11:30:00,72.61,72.64,72.4,72.47,32941.0,71.967,71.9967,71.7588,71.8282,32941.0
2015-08-18 11:35:00,72.47,72.61,72.46,72.6,40294.0,71.8282,71.967,71.8183,71.9571,40294.0
2015-08-18 11:40:00,72.6,72.75,72.57,72.66,49510.0,71.9571,72.1057,71.9273,72.0165,49510.0
2015-08-18 11:45:00,72.65,72.65,72.51,72.55,30795.0,72.0066,72.0066,71.8679,71.9075,30795.0
2015-08-18 11:50:00,72.54,72.62,72.53,72.62,17270.0,71.8976,71.9769,71.8877,71.9769,17270.0
2015-08-18 11:55:00,72.61,72.67,72.55,72.67,25876.0,71.967,72.0265,71.9075,72.0265,25876.0
2015-08-18 12:00:00,72.67,72.76,72.65,72.68,35547.0,72.0265,72.1157,72.0066,72.0364,35547.0
2015-08-18 12:05:00,72.67,72.69,72.59,72.6,27208.0,72.0265,72.0463,71.9472,71.9571,27208.0
2015-08-18 12:10:00,72.59,72.67,72.58,72.62,20925.0,71.9472,72.0265,71.9373,71.9769,20925.0
2015-08-18 12:15:00,72.62,72.62,72.44,72.44,32185.0,71.9769,71.9769,71.7985,71.7985,32185.0
2015-08-18 12:20:00,72.43,72.49,72.4,72.48,37499.0,71.7886,71.848,71.7588,71.8381,37499.0
2015-08-18 12:25:00,72.47,72.66,72.46,72.64,18569.0,71.8282,72.0165,71.8183,71.9967,18569.0
2015-08-18 12:30:00,72.62,72.64,72.47,72.51,21171.0,71.9769,71.9967,71.8282,71.8679,21171.0
2015-08-18 12:35:00,72.53,72.54,72.44,72.47,18507.0,71.8877,71.8976,71.7985,71.8282,18507.0
2015-08-18 12:40:00,72.48,72.48,72.36,72.4,18543.0,71.8381,71.8381,71.7192,71.7588,18543.0
2015-08-18 12:45:00,72.4,72.53,72.37,72.42,41197.0,71.7588,71.8877,71.7291,71.7787,41197.0
2015-08-18 12:50:00,72.41,72.42,72.36,72.38,18113.0,71.7688,71.7787,71.7192,71.739,18113.0
2015-08-18 12:55:00,72.38,72.39,72.27,72.29,30127.0,71.739,71.7489,71.63,71.6498,30127.0
2015-08-18 13:00:00,72.29,72.29,72.17,72.27,29986.0,71.6498,71.6498,71.5309,71.63,29986.0
2015-08-18 13:05:00,72.27,72.3,72.15,72.17,33793.0,71.63,71.6597,71.5111,71.5309,33793.0
2015-08-18 13:10:00,72.16,72.18,72.03,72.15,45641.0,71.521,71.5408,71.3921,71.5111,45641.0
2015-08-18 13:15:00,72.15,72.22,72.07,72.22,28287.0,71.5111,71.5804,71.4318,71.5804,28287.0
2015-08-18 13:20:00,72.21,72.24,72.2,72.24,30875.0,71.5705,71.6003,71.5606,71.6003,30875.0
2015-08-18 13:25:00,72.23,72.26,72.2,72.24,25003.0,71.5903,71.6201,71.5606,71.6003,25003.0
2015-08-18 13:30:00,72.24,72.25,72.18,72.24,28649.0,71.6003,71.6102,71.5408,71.6003,28649.0
2015-08-18 13:35:00,72.24,72.24,72.19,72.19,15481.0,71.6003,71.6003,71.5507,71.5507,15481.0
2015-08-18 13:40:00,72.2,72.24,72.2,72.24,32173.0,71.5606,71.6003,71.5606,71.6003,32173.0
2015-08-18 13:45:00,72.23,72.26,72.22,72.26,97004.0,71.5903,71.6201,71.5804,71.6201,97004.0
2015-08-18 13:50:00,72.25,72.36,72.24,72.28,118482.0,71.6102,71.7192,71.6003,71.6399,118482.0
2015-08-18 13:55:00,72.29,72.42,72.28,72.33,32912.0,71.6498,71.7787,71.6399,71.6895,32912.0
2015-08-18 14:00:00,72.32,72.34,72.28,72.31,54781.0,71.6796,71.6994,71.6399,71.6696,54781.0
2015-08-18 14:05:00,72.31,72.34,72.27,72.34,55765.0,71.6696,71.6994,71.63,71.6994,55765.0
2015-08-18 14:10:00,72.35,72.43,72.34,72.4,45215.0,71.7093,71.7886,71.6994,71.7588,45215.0
2015-08-18 14:15:00,72.4,72.41,72.31,72.31,17477.0,71.7588,71.7688,71.6696,71.6696,17477.0
2015-08-18 14:20:00,72.31,72.33,72.26,72.26,19029.0,71.6696,71.6895,71.6201,71.6201,19029.0
2015-08-18 14:25:00,72.26,72.32,72.26,72.28,25307.0,71.6201,71.6796,71.6201,71.6399,25307.0
2015-08-18 14:30:00,72.28,72.4,72.26,72.29,43013.0,71.6399,71.7588,71.6201,71.6498,43013.0
2015-08-18 14:35:00,72.29,72.33,72.25,72.28,37664.0,71.6498,71.6895,71.6102,71.6399,37664.0
2015-08-18 14:40:00,72.27,72.3,72.25,72.26,78816.0,71.63,71.6597,71.6102,71.6201,78816.0
2015-08-18 14:45:00,72.26,72.47,72.26,72.46,89066.0,71.6201,71.8282,71.6201,71.8183,89066.0
2015-08-18 14:50:00,72.47,72.5,72.36,72.49,60612.0,71.8282,71.858,71.7192,71.848,60612.0
2015-08-18 14:55:00,72.51,72.53,72.4,72.41,31869.0,71.8679,71.8877,71.7588,71.7688,31869.0
2015-08-18 15:00:00,72.41,72.45,72.4,72.43,26302.0,71.7688,71.8084,71.7588,71.7886,26302.0
2015-08-18 15:05:00,72.44,72.54,72.44,72.52,24929.0,71.7985,71.8976,71.7985,71.8778,24929.0
2015-08-18 15:10:00,72.51,72.62,72.5,72.59,60552.0,71.8679,71.9769,71.858,71.9472,60552.0
2015-08-18 15:15:00,72.6,72.71,72.59,72.66,51781.0,71.9571,72.0661,71.9472,72.0165,51781.0
2015-08-18 15:20:00,72.65,72.65,72.53,72.56,60819.0,72.0066,72.0066,71.8877,71.9174,60819.0
2015-08-18 15:25:00,72.55,72.65,72.53,72.56,43350.0,71.9075,72.0066,71.8877,71.9174,43350.0
2015-08-18 15:30:00,72.56,72.58,72.54,72.55,53740.0,71.9174,71.9373,71.8976,71.9075,53740.0
2015-08-18 15:35:00,72.55,72.69,72.54,72.61,75489.0,71.9075,72.0463,71.8976,71.967,75489.0
2015-08-18 15:40:00,72.6,72.6,72.35,72.35,59769.0,71.9571,71.9571,71.7093,71.7093,59769.0
2015-08-18 15:45:00,72.36,72.58,72.36,72.56,77662.0,71.7192,71.9373,71.7192,71.9174,77662.0
2015-08-18 15:50:00,72.56,72.57,72.48,72.55,106233.0,71.9174,71.9273,71.8381,71.9075,106233.0
2015-08-18 15:55:00,72.56,72.65,72.55,72.62,173972.0,71.9174,72.0066,71.9075,71.9769,173972.0
2015-08-19 09:30:00,72.54,72.54,72.31,72.49,102243.0,71.8976,71.8976,71.6696,71.848,102243.0
2015-08-19 09:35:00,72.47,72.5,72.0,72.28,106394.0,71.8282,71.858,71.3624,71.6399,106394.0
2015-08-19 09:40:00,72.21,72.36,72.05,72.11,57569.0,71.5705,71.7192,71.4119,71.4714,57569.0
2015-08-19 09:45:00,72.11,72.26,71.95,72.0,175925.0,71.4714,71.6201,71.3128,71.3624,175925.0
2015-08-19 09:50:00,71.96,72.0,71.74,71.92,39705.0,71.3227,71.3624,71.1047,71.2831,39705.0
2015-08-19 09:55:00,71.88,72.22,71.84,72.06,58382.0,71.2434,71.5804,71.2038,71.4219,58382.0
2015-08-19 10:00:00,72.06,72.33,71.93,72.32,55189.0,71.4219,71.6895,71.293,71.6796,55189.0
2015-08-19 10:05:00,72.32,72.78,72.3,72.76,55249.0,71.6796,72.1355,71.6597,72.1157,55249.0
2015-08-19 10:10:00,72.74,72.85,72.65,72.81,58531.0,72.0958,72.2049,72.0066,72.1652,58531.0
2015-08-19 10:15:00,72.81,72.83,72.67,72.76,44897.0,72.1652,72.185,72.0265,72.1157,44897.0
2015-08-19 10:20:00,72.76,72.95,72.74,72.93,24660.0,72.1157,72.304,72.0958,72.2842,24660.0
2015-08-19 10:25:00,72.92,72.92,72.8,72.89,25951.0,72.2742,72.2742,72.1553,72.2445,25951.0
2015-08-19 10:30:00,72.88,72.88,72.64,72.68,29600.0,72.2346,72.2346,71.9967,72.0364,29600.0
2015-08-19 10:35:00,72.66,72.67,72.49,72.59,29556.0,72.0165,72.0265,71.848,71.9472,29556.0
2015-08-19 10:40:00,72.63,72.68,72.46,72.49,34433.0,71.9868,72.0364,71.8183,71.848,34433.0
2015-08-19 10:45:00,72.49,72.53,72.31,72.4,53492.0,71.848,71.8877,71.6696,71.7588,53492.0
2015-08-19 10:50:00,72.41,72.47,72.19,72.22,26847.0,71.7688,71.8282,71.5507,71.5804,26847.0
2015-08-19 10:55:00,72.22,72.27,72.05,72.17,39801.0,71.5804,71.63,71.4119,71.5309,39801.0
2015-08-19 11:00:00,72.2,72.35,72.15,72.24,71341.0,71.5606,71.7093,71.5111,71.6003,71341.0
2015-08-19 11:05:00,72.25,72.32,72.21,72.25,24890.0,71.6102,71.6796,71.5705,71.6102,24890.0
2015-08-19 11:10:00,72.23,72.54,72.2,72.54,69567.0,71.5903,71.8976,71.5606,71.8976,69567.0
2015-08-19 11:15:00,72.52,72.52,72.32,72.43,75193.0,71.8778,71.8778,71.6796,71.7886,75193.0
2015-08-19 11:20:00,72.43,72.45,72.15,72.16,20204.0,71.7886,71.8084,71.5111,71.521,20204.0
2015-08-19 11:25:00,72.16,72.16,72.04,72.05,20978.0,71.521,71.521,71.402,71.4119,20978.0
2015-08-19 11:30:00,72.04,72.15,71.96,72.15,24616.0,71.402,71.5111,71.3227,71.5111,24616.0
2015-08-19 11:35:00,72.15,72.22,72.05,72.11,49230.0,71.5111,71.5804,71.4119,71.4714,49230.0
2015-08-19 11:40:00,72.1,72.1,72.01,72.05,61137.0,71.4615,71.4615,71.3723,71.4119,61137.0
2015-08-19 11:45:00,72.05,72.08,71.89,71.95,55249.0,71.4119,71.4417,71.2534,71.3128,55249.0
2015-08-19 11:50:00,71.96,72.1,71.95,72.02,73139.0,71.3227,71.4615,71.3128,71.3822,73139.0
2015-08-19 11:55:00,72.01,72.12,71.98,72.09,30279.0,71.3723,71.4813,71.3426,71.4516,30279.0
2015-08-19 12:00:00,72.08,72.23,72.05,72.18,44937.0,71.4417,71.5903,71.4119,71.5408,44937.0
2015-08-19 12:05:00,72.19,72.3,72.16,72.22,26675.0,71.5507,71.6597,71.521,71.5804,26675.0
2015-08-19 12:10:00,72.22,72.27,72.09,72.18,49680.0,71.5804,71.63,71.4516,71.5408,49680.0
2015-08-19 12:15:00,72.17,72.17,71.91,71.94,18793.0,71.5309,71.5309,71.2732,71.3029,18793.0
2015-08-19 12:20:00,71.94,72.04,71.84,71.97,22218.0,71.3029,71.402,71.2038,71.3327,22218.0
2015-08-19 12:25:00,71.95,72.15,71.95,72.08,24297.0,71.3128,71.5111,71.3128,71.4417,24297.0
2015-08-19 12:30:00,72.09,72.17,72.05,72.17,19620.0,71.4516,71.5309,71.4119,71.5309,19620.0
2015-08-19 12:35:00,72.2,72.2,72.11,72.14,33263.0,71.5606,71.5606,71.4714,71.5011,33263.0
2015-08-19 12:40:00,72.16,72.27,72.1,72.18,41610.0,71.521,71.63,71.4615,71.5408,41610.0
2015-08-19 12:45:00,72.18,72.18,72.05,72.06,25843.0,71.5408,71.5408,71.4119,71.4219,25843.0
2015-08-19 12:50:00,72.06,72.18,72.03,72.13,25395.0,71.4219,71.5408,71.3921,71.4912,25395.0
2015-08-19 12:55:00,72.11,72.14,72.06,72.14,17489.0,71.4714,71.5011,71.4219,71.5011,17489.0
2015-08-19 13:00:00,72.14,72.15,72.06,72.14,25400.0,71.5011,71.5111,71.4219,71.5011,25400.0
2015-08-19 13:05:00,72.14,72.19,72.02,72.17,43017.0,71.5011,71.5507,71.3822,71.5309,43017.0
2015-08-19 13:10:00,72.18,72.24,72.15,72.22,21088.0,71.5408,71.6003,71.5111,71.5804,21088.0
2015-08-19 13:15:00,72.23,72.38,72.21,72.34,27724.0,71.5903,71.739,71.5705,71.6994,27724.0
2015-08-19 13:20:00,72.34,72.41,72.22,72.31,27601.0,71.6994,71.7688,71.5804,71.6696,27601.0
2015-08-19 13:25:00,72.3,72.33,72.04,72.05,24377.0,71.6597,71.6895,71.402,71.4119,24377.0
2015-08-19 13:30:00,72.04,72.2,72.04,72.15,23234.0,71.402,71.5606,71.402,71.5111,23234.0
2015-08-19 13:35:00,72.16,72.27,72.08,72.2,30330.0,71.521,71.63,71.4417,71.5606,30330.0
2015-08-19 13:40:00,72.16,72.26,72.04,72.24,43143.0,71.521,71.6201,71.402,71.6003,43143.0
2015-08-19 13:45:00,72.24,72.49,72.15,72.39,36936.0,71.6003,71.848,71.5111,71.7489,36936.0
2015-08-19 13:50:00,72.39,72.43,72.29,72.39,22157.0,71.7489,71.7886,71.6498,71.7489,22157.0
2015-08-19 13:55:00,72.39,72.41,72.16,72.22,19689.0,71.7489,71.7688,71.521,71.5804,19689.0
2015-08-19 14:00:00,72.21,72.49,72.21,72.49,39194.0,71.5705,71.848,71.5705,71.848,39194.0
2015-08-19 14:05:00,72.48,72.77,72.45,72.67,35927.0,71.8381,72.1256,71.8084,72.0265,35927.0
2015-08-19 14:10:00,72.69,72.88,72.68,72.72,46120.0,72.0463,72.2346,72.0364,72.076,46120.0
2015-08-19 14:15:00,72.73,72.78,72.58,72.61,28105.0,72.0859,72.1355,71.9373,71.967,28105.0
2015-08-19 14:20:00,72.63,72.73,72.62,72.72,32933.0,71.9868,72.0859,71.9769,72.076,32933.0
2015-08-19 14:25:00,72.73,72.76,72.6,72.61,19030.0,72.0859,72.1157,71.9571,71.967,19030.0
2015-08-19 14:30:00,72.61,72.67,72.41,72.41,24898.0,71.967,72.0265,71.7688,71.7688,24898.0
2015-08-19 14:35:00,72.44,72.52,72.44,72.48,14023.0,71.7985,71.8778,71.7985,71.8381,14023.0
2015-08-19 14:40:00,72.49,72.55,72.47,72.51,47268.0,71.848,71.9075,71.8282,71.8679,47268.0
2015-08-19 14:45:00,72.5,72.5,72.38,72.43,39955.0,71.858,71.858,71.739,71.7886,39955.0
2015-08-19 14:50:00,72.43,72.43,72.17,72.17,23274.0,71.7886,71.7886,71.5309,71.5309,23274.0
2015-08-19 14:55:00,72.19,72.2,71.8,71.91,58863.0,71.5507,71.5606,71.1642,71.2732,58863.0
2015-08-19 15:00:00,71.91,71.98,71.76,71.89,50974.0,71.2732,71.3426,71.1245,71.2534,50974.0
2015-08-19 15:05:00,71.9,72.15,71.9,72.12,25552.0,71.2633,71.5111,71.2633,71.4813,25552.0
2015-08-19 15:10:00,72.11,72.22,72.07,72.1,41406.0,71.4714,71.5804,71.4318,71.4615,41406.0
2015-08-19 15:15:00,72.09,72.09,71.94,72.04,24696.0,71.4516,71.4516,71.3029,71.402,24696.0
2015-08-19 15:20:00,72.02,72.17,71.94,72.14,33248.0,71.3822,71.5309,71.3029,71.5011,33248.0
2015-08-19 15:25:00,72.17,72.2,72.11,72.11,30363.0,71.5309,71.5606,71.4714,71.4714,30363.0
2015-08-19 15:30:00,72.13,72.24,72.07,72.18,32411.0,71.4912,71.6003,71.4318,71.5408,32411.0
2015-08-19 15:35:00,72.17,72.2,72.05,72.13,54398.0,71.5309,71.5606,71.4119,71.4912,54398.0
2015-08-19 15:40:00,72.12,72.23,72.06,72.2,53694.0,71.4813,71.5903,71.4219,71.5606,53694.0
2015-08-19 15:45:00,72.21,72.35,72.2,72.25,90672.0,71.5705,71.7093,71.5606,71.6102,90672.0
2015-08-19 15:50:00,72.24,72.32,72.2,72.23,93231.0,71.6003,71.6796,71.5606,71.5903,93231.0
2015-08-19 15:55:00,72.24,72.26,72.05,72.06,207584.0,71.6003,71.6201,71.4119,71.4219,207584.0
2015-08-20 09:30:00,71.62,72.0,71.16,71.33,83777.0,70.9858,71.3624,70.5298,70.6983,83777.0
2015-08-20 09:35:00,71.33,71.49,71.17,71.43,49975.0,70.6983,70.8569,70.5397,70.7974,49975.0
2015-08-20 09:40:00,71.43,71.64,71.17,71.17,48511.0,70.7974,71.0056,70.5397,70.5397,48511.0
2015-08-20 09:45:00,71.16,71.23,70.83,70.92,57064.0,70.5298,70.5992,70.2027,70.292,57064.0
2015-08-20 09:50:00,70.92,70.95,70.67,70.69,32216.0,70.292,70.3217,70.0442,70.064,32216.0
2015-08-20 09:55:00,70.72,71.07,70.64,70.72,63982.0,70.0937,70.4406,70.0144,70.0937,63982.0
2015-08-20 10:00:00,70.73,70.8,70.43,70.46,43758.0,70.1036,70.173,69.8063,69.836,43758.0
2015-08-20 10:05:00,70.46,70.58,70.26,70.58,103967.0,69.836,69.955,69.6378,69.955,103967.0
2015-08-20 10:10:00,70.56,70.61,70.36,70.47,64871.0,69.9351,69.9847,69.7369,69.8459,64871.0
2015-08-20 10:15:00,70.45,70.54,70.1,70.13,56819.0,69.8261,69.9153,69.4792,69.5089,56819.0
2015-08-20 10:20:00,70.12,70.22,70.1,70.14,103469.0,69.499,69.5981,69.4792,69.5189,103469.0
2015-08-20 10:25:00,70.14,70.26,70.1,70.23,92511.0,69.5189,69.6378,69.4792,69.6081,92511.0
2015-08-20 10:30:00,70.23,70.24,69.85,70.02,142460.0,69.6081,69.618,69.2314,69.3999,142460.0
2015-08-20 10:35:00,70.01,70.37,69.92,70.26,74449.0,69.39,69.7468,69.3008,69.6378,74449.0
2015-08-20 10:40:00,70.26,70.35,70.22,70.27,44638.0,69.6378,69.727,69.5981,69.6477,44638.0
2015-08-20 10:45:00,70.27,70.44,70.23,70.42,46302.0,69.6477,69.8162,69.6081,69.7964,46302.0
2015-08-20 10:50:00,70.42,70.76,70.4,70.7,97119.0,69.7964,70.1334,69.7766,70.0739,97119.0
2015-08-20 10:55:00,70.72,70.84,70.69,70.77,112416.0,70.0937,70.2127,70.064,70.1433,112416.0
2015-08-20 11:00:00,70.77,70.83,70.69,70.74,71792.0,70.1433,70.2027,70.064,70.1135,71792.0
2015-08-20 11:05:00,70.75,70.75,70.47,70.49,35051.0,70.1235,70.1235,69.8459,69.8658,35051.0
2015-08-20 11:10:00,70.49,70.5,70.3,70.38,33481.0,69.8658,69.8757,69.6774,69.7567,33481.0
2015-08-20 11:15:00,70.36,70.48,70.3,70.3,25848.0,69.7369,69.8558,69.6774,69.6774,25848.0
2015-08-20 11:20:00,70.3,70.44,70.26,70.4,16900.0,69.6774,69.8162,69.6378,69.7766,16900.0
2015-08-20 11:25:00,70.4,70.7,70.39,70.65,46057.0,69.7766,70.0739,69.7666,70.0243,46057.0
2015-08-20 11:30:00,70.67,70.7,70.47,70.47,60425.0,70.0442,70.0739,69.8459,69.8459,60425.0
2015-08-20 11:35:00,70.46,70.48,70.26,70.38,22301.0,69.836,69.8558,69.6378,69.7567,22301.0
2015-08-20 11:40:00,70.36,70.44,70.31,70.42,18703.0,69.7369,69.8162,69.6874,69.7964,18703.0
2015-08-20 11:45:00,70.42,70.43,70.27,70.28,46691.0,69.7964,69.8063,69.6477,69.6576,46691.0
2015-08-20 11:50:00,70.28,70.3,70.11,70.15,24803.0,69.6576,69.6774,69.4891,69.5288,24803.0
2015-08-20 11:55:00,70.15,70.31,70.14,70.31,32018.0,69.5288,69.6874,69.5189,69.6874,32018.0
2015-08-20 12:00:00,70.29,70.41,70.28,70.31,58104.0,69.6675,69.7865,69.6576,69.6874,58104.0
2015-08-20 12:05:00,70.3,70.3,70.15,70.26,36261.0,69.6774,69.6774,69.5288,69.6378,36261.0
2015-08-20 12:10:00,70.25,70.57,70.24,70.36,86457.0,69.6279,69.9451,69.618,69.7369,86457.0
2015-08-20 12:15:00,70.34,70.4,70.24,70.4,21504.0,69.7171,69.7766,69.618,69.7766,21504.0
2015-08-20 12:20:00,70.38,70.39,70.16,70.18,31500.0,69.7567,69.7666,69.5387,69.5585,31500.0
2015-08-20 12:25:00,70.18,70.2,70.11,70.19,28740.0,69.5585,69.5783,69.4891,69.5684,28740.0
2015-08-20 12:30:00,70.18,70.25,70.06,70.21,33221.0,69.5585,69.6279,69.4396,69.5882,33221.0
2015-08-20 12:35:00,70.19,70.22,70.12,70.14,18946.0,69.5684,69.5981,69.499,69.5189,18946.0
2015-08-20 12:40:00,70.15,70.16,70.0,70.03,33848.0,69.5288,69.5387,69.3801,69.4098,33848.0
2015-08-20 12:45:00,70.01,70.08,69.99,70.05,61300.0,69.39,69.4594,69.3702,69.4297,61300.0
2015-08-20 12:50:00,70.04,70.04,69.94,70.0,42151.0,69.4197,69.4197,69.3206,69.3801,42151.0
2015-08-20 12:55:00,69.97,69.97,69.64,69.72,88643.0,69.3504,69.3504,69.0233,69.1026,88643.0
2015-08-20 13:00:00,69.71,69.82,69.64,69.71,43872.0,69.0927,69.2017,69.0233,69.0927,43872.0
2015-08-20 13:05:00,69.68,69.73,69.61,69.7,53901.0,69.0629,69.1125,68.9936,69.0828,53901.0
2015-08-20 13:10:00,69.69,69.84,69.62,69.64,51636.0,69.0728,69.2215,69.0035,69.0233,51636.0
2015-08-20 13:15:00,69.62,69.78,69.59,69.75,39465.0,69.0035,69.162,68.9737,69.1323,39465.0
2015-08-20 13:20:00,69.72,69.78,69.68,69.71,45098.0,69.1026,69.162,69.0629,69.0927,45098.0
2015-08-20 13:25:00,69.68,69.77,69.58,69.69,62724.0,69.0629,69.1521,68.9638,69.0728,62724.0
2015-08-20 13:30:00,69.7,69.72,69.5,69.56,70214.0,69.0828,69.1026,68.8845,68.944,70214.0
2015-08-20 13:35:00,69.56,69.58,69.46,69.52,47433.0,68.944,68.9638,68.8449,68.9043,47433.0
2015-08-20 13:40:00,69.5,69.66,69.41,69.59,36266.0,68.8845,69.0431,68.7953,68.9737,36266.0
2015-08-20 13:45:00,69.61,69.63,69.46,69.62,42912.0,68.9936,69.0134,68.8449,69.0035,42912.0
2015-08-20 13:50:00,69.63,69.71,69.47,69.64,77640.0,69.0134,69.0927,68.8548,69.0233,77640.0
2015-08-20 13:55:00,69.63,69.72,69.55,69.65,62229.0,69.0134,69.1026,68.9341,69.0332,62229.0
2015-08-20 14:00:00,69.67,69.67,69.54,69.58,42798.0,69.053,69.053,68.9242,68.9638,42798.0
2015-08-20 14:05:00,69.57,69.59,69.35,69.35,54701.0,68.9539,68.9737,68.7359,68.7359,54701.0
2015-08-20 14:10:00,69.35,69.51,69.34,69.39,57146.0,68.7359,68.8944,68.7259,68.7755,57146.0
2015-08-20 14:15:00,69.39,69.46,69.25,69.39,66189.0,68.7755,68.8449,68.6367,68.7755,66189.0
2015-08-20 14:20:00,69.39,69.43,69.26,69.35,36230.0,68.7755,68.8151,68.6467,68.7359,36230.0
2015-08-20 14:25:00,69.36,69.38,69.17,69.17,36432.0,68.7458,68.7656,68.5574,68.5574,36432.0
2015-08-20 14:30:00,69.17,69.18,69.01,69.03,56223.0,68.5574,68.5674,68.3989,68.4187,56223.0
2015-08-20 14:35:00,69.06,69.06,68.95,69.03,105658.0,68.4484,68.4484,68.3394,68.4187,105658.0
2015-08-20 14:40:00,69.03,69.07,68.79,69.05,112907.0,68.4187,68.4583,68.1808,68.4385,112907.0
2015-08-20 14:45:00,69.07,69.26,69.01,69.17,105481.0,68.4583,68.6467,68.3989,68.5574,105481.0
2015-08-20 14:50:00,69.16,69.34,69.11,69.22,128738.0,68.5475,68.7259,68.498,68.607,128738.0
2015-08-20 14:55:00,69.22,69.37,69.15,69.29,68823.0,68.607,68.7557,68.5376,68.6764,68823.0
2015-08-20 15:00:00,69.28,69.33,69.24,69.31,108968.0,68.6665,68.716,68.6268,68.6962,108968.0
2015-08-20 15:05:00,69.32,69.35,69.25,69.35,65189.0,68.7061,68.7359,68.6367,68.7359,65189.0
2015-08-20 15:10:00,69.35,69.39,69.16,69.2,75766.0,68.7359,68.7755,68.5475,68.5872,75766.0
2015-08-20 15:15:00,69.19,69.21,68.87,68.88,101748.0,68.5773,68.5971,68.2601,68.27,101748.0
2015-08-20 15:20:00,68.88,69.03,68.74,68.79,196949.0,68.27,68.4187,68.1313,68.1808,196949.0
2015-08-20 15:25:00,68.78,68.87,68.62,68.84,181993.0,68.1709,68.2601,68.0123,68.2304,181993.0
2015-08-20 15:30:00,68.87,69.08,68.85,68.99,151482.0,68.2601,68.4682,68.2403,68.379,151482.0
2015-08-20 15:35:00,69.0,69.09,68.88,68.91,160154.0,68.389,68.4782,68.27,68.2998,160154.0
2015-08-20 15:40:00,68.91,69.05,68.72,69.03,132860.0,68.2998,68.4385,68.1114,68.4187,132860.0
2015-08-20 15:45:00,69.02,69.02,68.74,68.79,182960.0,68.4088,68.4088,68.1313,68.1808,182960.0
2015-08-20 15:50:00,68.79,68.84,68.7,68.71,274554.0,68.1808,68.2304,68.0916,68.1015,274554.0
2015-08-20 15:55:00,68.7,68.76,67.5,67.89,704953.0,68.0916,68.1511,66.9022,67.2888,704953.0
2015-08-21 09:30:00,68.95,71.28,68.28,70.45,1007415.0,68.3394,70.6488,67.6753,69.8261,1007415.0
2015-08-21 09:35:00,70.45,71.55,69.77,71.39,546926.0,69.8261,70.9164,69.1521,70.7578,546926.0
2015-08-21 09:40:00,71.34,71.49,70.2,70.7,272490.0,70.7082,70.8569,69.5783,70.0739,272490.0
2015-08-21 09:45:00,70.7,70.7,69.84,70.55,313925.0,70.0739,70.0739,69.2215,69.9252,313925.0
2015-08-21 09:50:00,70.59,71.51,70.54,71.34,318173.0,69.9649,70.8767,69.9153,70.7082,318173.0
2015-08-21 09:55:00,71.37,71.52,71.13,71.31,175764.0,70.738,70.8866,70.5001,70.6785,175764.0
2015-08-21 10:00:00,71.34,71.5,71.14,71.35,197303.0,70.7082,70.8668,70.51,70.7181,197303.0
2015-08-21 10:05:00,71.37,71.5,70.56,70.81,354009.0,70.738,70.8668,69.9351,70.1829,354009.0
2015-08-21 10:10:00,70.83,70.87,70.28,70.29,229080.0,70.2027,70.2424,69.6576,69.6675,229080.0
2015-08-21 10:15:00,70.32,70.68,70.29,70.48,108497.0,69.6973,70.0541,69.6675,69.8558,108497.0
2015-08-21 10:20:00,70.5,70.91,70.29,70.79,163972.0,69.8757,70.282,69.6675,70.1631,163972.0
2015-08-21 10:25:00,70.79,70.87,70.5,70.5,115628.0,70.1631,70.2424,69.8757,69.8757,115628.0
2015-08-21 10:30:00,70.5,70.66,70.02,70.16,200690.0,69.8757,70.0343,69.3999,69.5387,200690.0
2015-08-21 10:35:00,70.17,70.3,69.7,69.75,191974.0,69.5486,69.6774,69.0828,69.1323,191974.0
2015-08-21 10:40:00,69.78,70.07,69.5,69.61,234531.0,69.162,69.4495,68.8845,68.9936,234531.0
2015-08-21 10:45:00,69.57,69.99,69.57,69.63,192986.0,68.9539,69.3702,68.9539,69.0134,192986.0
2015-08-21 10:50:00,69.63,70.06,69.55,70.04,170375.0,69.0134,69.4396,68.9341,69.4197,170375.0
2015-08-21 10:55:00,70.03,70.21,69.79,70.0,72008.0,69.4098,69.5882,69.172,69.3801,72008.0
2015-08-21 11:00:00,69.99,70.13,69.75,69.79,86854.0,69.3702,69.5089,69.1323,69.172,86854.0
2015-08-21 11:05:00,69.78,69.88,69.62,69.64,92502.0,69.162,69.2612,69.0035,69.0233,92502.0
2015-08-21 11:10:00,69.62,69.65,69.29,69.48,123918.0,69.0035,69.0332,68.6764,68.8647,123918.0
2015-08-21 11:15:00,69.47,70.0,69.47,69.91,195445.0,68.8548,69.3801,68.8548,69.2909,195445.0
2015-08-21 11:20:00,69.9,69.97,69.36,69.36,101536.0,69.281,69.3504,68.7458,68.7458,101536.0
2015-08-21 11:25:00,69.37,69.83,69.33,69.66,121430.0,68.7557,69.2116,68.716,69.0431,121430.0
2015-08-21 11:30:00,69.7,69.82,69.55,69.58,100611.0,69.0828,69.2017,68.9341,68.9638,100611.0
2015-08-21 11:35:00,69.54,69.55,69.16,69.31,119211.0,68.9242,68.9341,68.5475,68.6962,119211.0
2015-08-21 11:40:00,69.31,69.7,69.26,69.63,91653.0,68.6962,69.0828,68.6467,69.0134,91653.0
2015-08-21 11:45:00,69.64,69.8,69.48,69.56,59380.0,69.0233,69.1819,68.8647,68.944,59380.0
2015-08-21 11:50:00,69.55,69.62,69.32,69.57,75240.0,68.9341,69.0035,68.7061,68.9539,75240.0
2015-08-21 11:55:00,69.57,69.9,69.57,69.76,41211.0,68.9539,69.281,68.9539,69.1422,41211.0
2015-08-21 12:00:00,69.76,70.26,69.71,70.25,101936.0,69.1422,69.6378,69.0927,69.6279,101936.0
2015-08-21 12:05:00,70.26,70.27,70.01,70.06,96100.0,69.6378,69.6477,69.39,69.4396,96100.0
2015-08-21 12:10:00,70.05,70.06,69.5,69.53,74102.0,69.4297,69.4396,68.8845,68.9143,74102.0
2015-08-21 12:15:00,69.55,69.65,69.35,69.64,60977.0,68.9341,69.0332,68.7359,69.0233,60977.0
2015-08-21 12:20:00,69.65,69.7,69.32,69.32,53117.0,69.0332,69.0828,68.7061,68.7061,53117.0
2015-08-21 12:25:00,69.32,69.48,69.2,69.2,60276.0,68.7061,68.8647,68.5872,68.5872,60276.0
2015-08-21 12:30:00,69.19,69.41,69.11,69.28,79202.0,68.5773,68.7953,68.498,68.6665,79202.0
2015-08-21 12:35:00,69.29,69.36,69.2,69.23,48710.0,68.6764,68.7458,68.5872,68.6169,48710.0
2015-08-21 12:40:00,69.19,69.19,68.78,68.98,98191.0,68.5773,68.5773,68.1709,68.3691,98191.0
2015-08-21 12:45:00,68.98,69.05,68.83,68.98,110970.0,68.3691,68.4385,68.2205,68.3691,110970.0
2015-08-21 12:50:00,68.98,69.0,68.54,68.6,142309.0,68.3691,68.389,67.933,67.9925,142309.0
2015-08-21 12:55:00,68.6,68.74,68.52,68.58,99950.0,67.9925,68.1313,67.9132,67.9727,99950.0
2015-08-21 13:00:00,68.57,68.74,68.46,68.54,72471.0,67.9628,68.1313,67.8537,67.933,72471.0
2015-08-21 13:05:00,68.53,68.69,68.45,68.58,79049.0,67.9231,68.0817,67.8438,67.9727,79049.0
2015-08-21 13:10:00,68.61,68.64,68.47,68.6,57850.0,68.0024,68.0321,67.8636,67.9925,57850.0
2015-08-21 13:15:00,68.6,68.68,68.5,68.66,52128.0,67.9925,68.0718,67.8934,68.052,52128.0
2015-08-21 13:20:00,68.64,69.0,68.62,68.97,47793.0,68.0321,68.389,68.0123,68.3592,47793.0
2015-08-21 13:25:00,68.95,69.31,68.9,69.28,68407.0,68.3394,68.6962,68.2898,68.6665,68407.0
2015-08-21 13:30:00,69.28,69.3,69.1,69.24,78885.0,68.6665,68.6863,68.4881,68.6268,78885.0
2015-08-21 13:35:00,69.23,69.72,69.18,69.7,104727.0,68.6169,69.1026,68.5674,69.0828,104727.0
2015-08-21 13:40:00,69.69,69.78,69.46,69.74,124301.0,69.0728,69.162,68.8449,69.1224,124301.0
2015-08-21 13:45:00,69.75,69.84,69.54,69.55,76036.0,69.1323,69.2215,68.9242,68.9341,76036.0
2015-08-21 13:50:00,69.55,69.58,69.25,69.44,66819.0,68.9341,68.9638,68.6367,68.8251,66819.0
2015-08-21 13:55:00,69.46,69.69,69.46,69.67,41503.0,68.8449,69.0728,68.8449,69.053,41503.0
2015-08-21 14:00:00,69.67,69.86,69.62,69.81,61209.0,69.053,69.2413,69.0035,69.1918,61209.0
2015-08-21 14:05:00,69.84,70.0,69.67,69.92,71803.0,69.2215,69.3801,69.053,69.3008,71803.0
2015-08-21 14:10:00,69.88,69.91,69.59,69.63,50868.0,69.2612,69.2909,68.9737,69.0134,50868.0
2015-08-21 14:15:00,69.64,69.75,69.55,69.6,45678.0,69.0233,69.1323,68.9341,68.9836,45678.0
2015-08-21 14:20:00,69.58,69.78,69.58,69.78,66436.0,68.9638,69.162,68.9638,69.162,66436.0
2015-08-21 14:25:00,69.78,70.0,69.78,69.99,94397.0,69.162,69.3801,69.162,69.3702,94397.0
2015-08-21 14:30:00,69.99,70.27,69.97,70.08,120286.0,69.3702,69.6477,69.3504,69.4594,120286.0
2015-08-21 14:35:00,70.1,70.12,69.84,69.86,95105.0,69.4792,69.499,69.2215,69.2413,95105.0
2015-08-21 14:40:00,69.86,69.87,69.62,69.63,68634.0,69.2413,69.2512,69.0035,69.0134,68634.0
2015-08-21 14:45:00,69.62,69.62,69.15,69.15,106290.0,69.0035,69.0035,68.5376,68.5376,106290.0
2015-08-21 14:50:00,69.15,69.18,68.97,69.03,106166.0,68.5376,68.5674,68.3592,68.4187,106166.0
2015-08-21 14:55:00,69.04,69.24,69.03,69.08,172968.0,68.4286,68.6268,68.4187,68.4682,172968.0
2015-08-21 15:00:00,69.09,69.34,69.02,69.23,95551.0,68.4782,68.7259,68.4088,68.6169,95551.0
2015-08-21 15:05:00,69.23,69.26,68.9,68.9,93447.0,68.6169,68.6467,68.2898,68.2898,93447.0
2015-08-21 15:10:00,68.91,68.94,68.59,68.64,119619.0,68.2998,68.3295,67.9826,68.0321,119619.0
2015-08-21 15:15:00,68.66,68.99,68.42,68.95,244390.0,68.052,68.379,67.8141,68.3394,244390.0
2015-08-21 15:20:00,68.94,68.95,68.6,68.66,127041.0,68.3295,68.3394,67.9925,68.052,127041.0
2015-08-21 15:25:00,68.65,68.76,68.5,68.71,132258.0,68.0421,68.1511,67.8934,68.1015,132258.0
2015-08-21 15:30:00,68.72,68.74,68.39,68.45,137390.0,68.1114,68.1313,67.7844,67.8438,137390.0
2015-08-21 15:35:00,68.44,68.76,68.44,68.68,190525.0,67.8339,68.1511,67.8339,68.0718,190525.0
2015-08-21 15:40:00,68.66,69.26,68.64,69.16,203498.0,68.052,68.6467,68.0321,68.5475,203498.0
2015-08-21 15:45:00,69.15,69.45,69.06,69.31,222974.0,68.5376,68.835,68.4484,68.6962,222974.0
2015-08-21 15:50:00,69.32,69.35,69.14,69.14,339530.0,68.7061,68.7359,68.5277,68.5277,339530.0
2015-08-21 15:55:00,69.14,69.38,69.04,69.17,526544.0,68.5277,68.7656,68.4286,68.5574,526544.0
2015-08-24 09:30:00,65.99,65.99,65.0,65.31,73957.0,65.4056,65.4056,64.4244,64.7316,73957.0
2015-08-24 09:35:00,65.49,65.65,64.16,64.8,539612.0,64.91,65.0686,63.5918,64.2261,539612.0
2015-08-24 09:40:00,64.73,67.0,64.51,66.49,284698.0,64.1568,66.4067,63.9387,65.9012,284698.0
2015-08-24 09:45:00,66.48,66.54,65.76,65.88,226592.0,65.8913,65.9507,65.1776,65.2966,226592.0
2015-08-24 09:50:00,65.82,65.94,64.16,64.84,158711.0,65.2371,65.3561,63.5918,64.2658,158711.0
2015-08-24 09:55:00,64.93,65.85,64.47,65.63,142633.0,64.355,65.2668,63.8991,65.0488,142633.0
2015-08-24 10:00:00,65.77,66.0,65.36,65.91,124584.0,65.1876,65.4155,64.7812,65.3263,124584.0
2015-08-24 10:05:00,65.97,66.12,65.78,65.84,156242.0,65.3858,65.5345,65.1975,65.2569,156242.0
2015-08-24 10:10:00,65.8,65.98,65.41,65.59,132774.0,65.2173,65.3957,64.8307,65.0092,132774.0
2015-08-24 10:15:00,65.62,66.39,65.55,66.07,203033.0,65.0389,65.8021,64.9695,65.4849,203033.0
2015-08-24 10:20:00,66.07,66.93,65.96,66.82,120812.0,65.4849,66.3373,65.3759,66.2283,120812.0
2015-08-24 10:25:00,66.84,66.86,66.35,66.42,131062.0,66.2481,66.2679,65.7624,65.8318,131062.0
2015-08-24 10:30:00,66.37,66.37,65.44,65.49,228595.0,65.7822,65.7822,64.8605,64.91,228595.0
2015-08-24 10:35:00,65.51,66.61,65.51,66.17,124250.0,64.9299,66.0201,64.9299,65.584,124250.0
2015-08-24 10:40:00,66.16,66.65,65.95,66.33,109972.0,65.5741,66.0598,65.366,65.7426,109972.0
2015-08-24 10:45:00,66.33,66.63,66.22,66.55,61861.0,65.7426,66.0399,65.6336,65.9607,61861.0
2015-08-24 10:50:00,66.51,66.84,66.46,66.67,92762.0,65.921,66.2481,65.8714,66.0796,92762.0
2015-08-24 10:55:00,66.65,66.79,66.4,66.69,132843.0,66.0598,66.1985,65.812,66.0994,132843.0
2015-08-24 11:00:00,66.75,66.95,66.6,66.79,120955.0,66.1589,66.3571,66.0102,66.1985,120955.0
2015-08-24 11:05:00,66.79,67.12,66.72,67.06,169590.0,66.1985,66.5256,66.1291,66.4661,169590.0
2015-08-24 11:10:00,67.03,67.27,66.95,67.06,124063.0,66.4364,66.6743,66.3571,66.4661,124063.0
2015-08-24 11:15:00,67.09,67.18,66.88,67.15,105690.0,66.4959,66.5851,66.2877,66.5553,105690.0
2015-08-24 11:20:00,67.15,67.21,66.86,66.86,141904.0,66.5553,66.6148,66.2679,66.2679,141904.0
2015-08-24 11:25:00,66.88,67.34,66.87,67.23,113078.0,66.2877,66.7437,66.2778,66.6346,113078.0
2015-08-24 11:30:00,67.19,67.27,66.95,67.19,72354.0,66.595,66.6743,66.3571,66.595,72354.0
2015-08-24 11:35:00,67.19,67.46,67.17,67.31,54217.0,66.595,66.8626,66.5752,66.7139,54217.0
2015-08-24 11:40:00,67.27,67.62,67.15,67.6,87556.0,66.6743,67.0212,66.5553,67.0014,87556.0
2015-08-24 11:45:00,67.61,68.08,67.59,68.06,119038.0,67.0113,67.4771,66.9914,67.4573,119038.0
2015-08-24 11:50:00,68.07,68.86,68.03,68.79,94147.0,67.4672,68.2502,67.4275,68.1808,94147.0
2015-08-24 11:55:00,68.8,68.86,68.52,68.54,91443.0,68.1907,68.2502,67.9132,67.933,91443.0
2015-08-24 12:00:00,68.5,68.82,67.91,67.93,78385.0,67.8934,68.2105,67.3086,67.3284,78385.0
2015-08-24 12:05:00,67.93,68.36,67.91,68.36,62929.0,67.3284,67.7546,67.3086,67.7546,62929.0
2015-08-24 12:10:00,68.37,68.73,68.15,68.39,69417.0,67.7645,68.1213,67.5465,67.7844,69417.0
2015-08-24 12:15:00,68.39,68.63,68.19,68.51,39497.0,67.7844,68.0222,67.5861,67.9033,39497.0
2015-08-24 12:20:00,68.51,68.88,68.46,68.85,45618.0,67.9033,68.27,67.8537,68.2403,45618.0
2015-08-24 12:25:00,68.86,68.99,68.64,68.67,65285.0,68.2502,68.379,68.0321,68.0619,65285.0
2015-08-24 12:30:00,68.63,68.66,68.28,68.46,71916.0,68.0222,68.052,67.6753,67.8537,71916.0
2015-08-24 12:35:00,68.5,68.69,68.41,68.51,107778.0,67.8934,68.0817,67.8042,67.9033,107778.0
2015-08-24 12:40:00,68.51,68.65,68.22,68.3,62324.0,67.9033,68.0421,67.6159,67.6952,62324.0
2015-08-24 12:45:00,68.3,68.3,67.81,67.81,81663.0,67.6952,67.6952,67.2095,67.2095,81663.0
2015-08-24 12:50:00,67.84,68.13,67.62,68.02,63136.0,67.2392,67.5267,67.0212,67.4176,63136.0
2015-08-24 12:55:00,68.0,68.24,67.8,67.93,44432.0,67.3978,67.6357,67.1996,67.3284,44432.0
2015-08-24 13:00:00,67.92,68.21,67.92,68.04,65159.0,67.3185,67.6059,67.3185,67.4375,65159.0
2015-08-24 13:05:00,68.01,68.32,67.97,68.28,39738.0,67.4077,67.715,67.3681,67.6753,39738.0
2015-08-24 13:10:00,68.31,68.44,68.18,68.26,38438.0,67.7051,67.8339,67.5762,67.6555,38438.0
2015-08-24 13:15:00,68.21,68.23,67.99,68.1,40148.0,67.6059,67.6258,67.3879,67.4969,40148.0
2015-08-24 13:20:00,68.06,68.1,67.48,67.48,66992.0,67.4573,67.4969,66.8824,66.8824,66992.0
2015-08-24 13:25:00,67.47,67.63,67.35,67.57,96710.0,66.8725,67.0311,66.7536,66.9716,96710.0
2015-08-24 13:30:00,67.57,67.57,67.36,67.4,77141.0,66.9716,66.9716,66.7635,66.8031,77141.0
2015-08-24 13:35:00,67.41,67.47,67.17,67.22,109301.0,66.813,66.8725,66.5752,66.6247,109301.0
2015-08-24 13:40:00,67.2,67.35,67.15,67.22,57719.0,66.6049,66.7536,66.5553,66.6247,57719.0
2015-08-24 13:45:00,67.21,67.61,67.16,67.61,57290.0,66.6148,67.0113,66.5652,67.0113,57290.0
2015-08-24 13:50:00,67.6,67.6,67.2,67.28,52954.0,67.0014,67.0014,66.6049,66.6842,52954.0
2015-08-24 13:55:00,67.26,67.29,66.86,66.95,90843.0,66.6644,66.6941,66.2679,66.3571,90843.0
2015-08-24 14:00:00,66.93,67.02,66.81,66.96,51951.0,66.3373,66.4265,66.2183,66.367,51951.0
2015-08-24 14:05:00,66.98,66.98,66.5,66.56,54386.0,66.3868,66.3868,65.9111,65.9706,54386.0
2015-08-24 14:10:00,66.55,66.73,66.39,66.47,69242.0,65.9607,66.1391,65.8021,65.8814,69242.0
2015-08-24 14:15:00,66.45,66.79,66.17,66.67,56533.0,65.8615,66.1985,65.584,66.0796,56533.0
2015-08-24 14:20:00,66.72,66.99,66.69,66.79,56384.0,66.1291,66.3968,66.0994,66.1985,56384.0
2015-08-24 14:25:00,66.78,66.81,66.43,66.55,43414.0,66.1886,66.2183,65.8417,65.9607,43414.0
2015-08-24 14:30:00,66.56,66.85,66.52,66.69,34897.0,65.9706,66.258,65.9309,66.0994,34897.0
2015-08-24 14:35:00,66.71,67.04,66.71,66.79,48047.0,66.1192,66.4463,66.1192,66.1985,48047.0
2015-08-24 14:40:00,66.76,66.76,66.14,66.16,53373.0,66.1688,66.1688,65.5543,65.5741,53373.0
2015-08-24 14:45:00,66.17,66.22,65.76,65.83,57619.0,65.584,65.6336,65.1776,65.247,57619.0
2015-08-24 14:50:00,65.88,65.94,65.09,65.09,116215.0,65.2966,65.3561,64.5136,64.5136,116215.0
2015-08-24 14:55:00,65.07,65.28,64.94,65.07,113640.0,64.4938,64.7019,64.3649,64.4938,113640.0
2015-08-24 15:00:00,65.03,65.26,64.67,65.22,131574.0,64.4541,64.6821,64.0973,64.6424,131574.0
2015-08-24 15:05:00,65.24,65.85,65.17,65.83,77708.0,64.6623,65.2668,64.5929,65.247,77708.0
2015-08-24 15:10:00,65.8,65.8,65.25,65.34,87396.0,65.2173,65.2173,64.6722,64.7614,87396.0
2015-08-24 15:15:00,65.33,65.37,64.97,65.01,134087.0,64.7515,64.7911,64.3946,64.4343,134087.0
2015-08-24 15:20:00,65.0,65.15,64.63,64.77,127341.0,64.4244,64.573,64.0577,64.1964,127341.0
2015-08-24 15:25:00,64.8,64.98,64.59,64.78,123732.0,64.2261,64.4046,64.018,64.2063,123732.0
2015-08-24 15:30:00,64.76,64.9,64.52,64.88,174788.0,64.1865,64.3253,63.9486,64.3054,174788.0
2015-08-24 15:35:00,64.89,66.05,64.87,66.04,102970.0,64.3154,65.4651,64.2955,65.4552,102970.0
2015-08-24 15:40:00,66.04,66.19,65.61,66.19,155627.0,65.4552,65.6038,65.029,65.6038,155627.0
2015-08-24 15:45:00,66.18,66.43,65.64,65.65,175237.0,65.5939,65.8417,65.0587,65.0686,175237.0
2015-08-24 15:50:00,65.65,66.18,65.55,66.17,129263.0,65.0686,65.5939,64.9695,65.584,129263.0
2015-08-24 15:55:00,66.14,66.14,65.14,65.19,220274.0,65.5543,65.5543,64.5631,64.6127,220274.0
2015-08-25 09:30:00,67.59,67.59,66.95,67.02,13952.0,66.9914,66.9914,66.3571,66.4265,13952.0
2015-08-25 09:35:00,67.07,67.3,66.74,67.09,202782.0,66.476,66.704,66.149,66.4959,202782.0
2015-08-25 09:40:00,67.06,67.06,66.6,66.62,70384.0,66.4661,66.4661,66.0102,66.03,70384.0
2015-08-25 09:45:00,66.64,67.2,66.58,66.69,65315.0,66.0499,66.6049,65.9904,66.0994,65315.0
2015-08-25 09:50:00,66.66,67.45,66.59,67.24,102081.0,66.0697,66.8527,66.0003,66.6445,102081.0
2015-08-25 09:55:00,67.2,67.48,67.0,67.19,60560.0,66.6049,66.8824,66.4067,66.595,60560.0
2015-08-25 10:00:00,67.15,67.43,66.84,67.31,106596.0,66.5553,66.8329,66.2481,66.7139,106596.0
2015-08-25 10:05:00,67.34,67.48,67.05,67.35,68042.0,66.7437,66.8824,66.4562,66.7536,68042.0
2015-08-25 10:10:00,67.34,67.65,67.1,67.55,69795.0,66.7437,67.0509,66.5058,66.9518,69795.0
2015-08-25 10:15:00,67.56,67.83,67.38,67.39,62406.0,66.9617,67.2293,66.7833,66.7932,62406.0
2015-08-25 10:20:00,67.45,67.54,67.01,67.02,51573.0,66.8527,66.9419,66.4166,66.4265,51573.0
2015-08-25 10:25:00,67.03,67.25,66.94,67.08,44228.0,66.4364,66.6545,66.3472,66.486,44228.0
2015-08-25 10:30:00,67.1,67.15,66.85,67.08,43828.0,66.5058,66.5553,66.258,66.486,43828.0
2015-08-25 10:35:00,67.08,67.08,66.83,66.93,41886.0,66.486,66.486,66.2382,66.3373,41886.0
2015-08-25 10:40:00,66.9,67.59,66.9,67.05,31504.0,66.3076,66.9914,66.3076,66.4562,31504.0
2015-08-25 10:45:00,67.05,67.08,66.8,66.99,38171.0,66.4562,66.486,66.2084,66.3968,38171.0
2015-08-25 10:50:00,66.93,67.07,66.89,66.89,50270.0,66.3373,66.476,66.2976,66.2976,50270.0
2015-08-25 10:55:00,66.91,67.0,66.71,66.85,52861.0,66.3175,66.4067,66.1192,66.258,52861.0
2015-08-25 11:00:00,66.88,67.17,66.88,67.15,65590.0,66.2877,66.5752,66.2877,66.5553,65590.0
2015-08-25 11:05:00,67.13,67.46,67.12,67.41,74485.0,66.5355,66.8626,66.5256,66.813,74485.0
2015-08-25 11:10:00,67.39,67.63,67.39,67.54,90902.0,66.7932,67.0311,66.7932,66.9419,90902.0
2015-08-25 11:15:00,67.61,67.65,67.45,67.55,66970.0,67.0113,67.0509,66.8527,66.9518,66970.0
2015-08-25 11:20:00,67.57,68.0,67.57,67.81,62478.0,66.9716,67.3978,66.9716,67.2095,62478.0
2015-08-25 11:25:00,67.75,67.94,67.67,67.84,52531.0,67.15,67.3383,67.0707,67.2392,52531.0
2015-08-25 11:30:00,67.81,67.96,67.8,67.9,100100.0,67.2095,67.3582,67.1996,67.2987,100100.0
2015-08-25 11:35:00,67.88,68.01,67.81,67.85,64396.0,67.2789,67.4077,67.2095,67.2491,64396.0
2015-08-25 11:40:00,67.9,67.91,67.65,67.78,87864.0,67.2987,67.3086,67.0509,67.1798,87864.0
2015-08-25 11:45:00,67.8,68.11,67.75,68.07,122393.0,67.1996,67.5068,67.15,67.4672,122393.0
2015-08-25 11:50:00,68.08,68.12,67.78,67.83,128530.0,67.4771,67.5167,67.1798,67.2293,128530.0
2015-08-25 11:55:00,67.81,67.88,67.75,67.87,44917.0,67.2095,67.2789,67.15,67.269,44917.0
2015-08-25 12:00:00,67.84,67.92,67.69,67.75,57515.0,67.2392,67.3185,67.0906,67.15,57515.0
2015-08-25 12:05:00,67.75,67.96,67.75,67.91,41939.0,67.15,67.3582,67.15,67.3086,41939.0
2015-08-25 12:10:00,67.92,67.97,67.83,67.91,31075.0,67.3185,67.3681,67.2293,67.3086,31075.0
2015-08-25 12:15:00,67.94,67.97,67.74,67.86,40395.0,67.3383,67.3681,67.1401,67.259,40395.0
2015-08-25 12:20:00,67.88,68.2,67.85,68.03,59972.0,67.2789,67.596,67.2491,67.4275,59972.0
2015-08-25 12:25:00,68.04,68.1,67.87,67.97,23346.0,67.4375,67.4969,67.269,67.3681,23346.0
2015-08-25 12:30:00,67.96,68.15,67.93,68.05,39982.0,67.3582,67.5465,67.3284,67.4474,39982.0
2015-08-25 12:35:00,68.04,68.04,67.78,67.85,91738.0,67.4375,67.4375,67.1798,67.2491,91738.0
2015-08-25 12:40:00,67.82,68.0,67.81,67.99,28981.0,67.2194,67.3978,67.2095,67.3879,28981.0
2015-08-25 12:45:00,67.96,68.07,67.87,68.0,81804.0,67.3582,67.4672,67.269,67.3978,81804.0
2015-08-25 12:50:00,68.0,68.06,67.87,67.87,31939.0,67.3978,67.4573,67.269,67.269,31939.0
2015-08-25 12:55:00,67.88,68.0,67.72,67.72,36932.0,67.2789,67.3978,67.1203,67.1203,36932.0
2015-08-25 13:00:00,67.73,67.82,67.63,67.8,42380.0,67.1302,67.2194,67.0311,67.1996,42380.0
2015-08-25 13:05:00,67.8,67.89,67.65,67.66,46056.0,67.1996,67.2888,67.0509,67.0608,46056.0
2015-08-25 13:10:00,67.68,67.73,67.59,67.69,46643.0,67.0806,67.1302,66.9914,67.0906,46643.0
2015-08-25 13:15:00,67.68,67.75,67.42,67.49,73791.0,67.0806,67.15,66.8229,66.8923,73791.0
2015-08-25 13:20:00,67.48,67.72,67.48,67.6,78366.0,66.8824,67.1203,66.8824,67.0014,78366.0
2015-08-25 13:25:00,67.6,67.69,67.31,67.39,162651.0,67.0014,67.0906,66.7139,66.7932,162651.0
2015-08-25 13:30:00,67.37,67.51,67.23,67.31,78296.0,66.7734,66.9121,66.6346,66.7139,78296.0
2015-08-25 13:35:00,67.33,67.53,67.32,67.39,38661.0,66.7337,66.932,66.7238,66.7932,38661.0
2015-08-25 13:40:00,67.38,67.5,67.37,67.41,71355.0,66.7833,66.9022,66.7734,66.813,71355.0
2015-08-25 13:45:00,67.43,67.54,67.35,67.46,61525.0,66.8329,66.9419,66.7536,66.8626,61525.0
2015-08-25 13:50:00,67.45,67.68,67.35,67.61,53392.0,66.8527,67.0806,66.7536,67.0113,53392.0
2015-08-25 13:55:00,67.64,67.82,67.55,67.58,27692.0,67.041,67.2194,66.9518,66.9815,27692.0
2015-08-25 14:00:00,67.56,67.6,67.28,67.28,44212.0,66.9617,67.0014,66.6842,66.6842,44212.0
2015-08-25 14:05:00,67.29,67.36,67.11,67.13,47944.0,66.6941,66.7635,66.5157,66.5355,47944.0
2015-08-25 14:10:00,67.13,67.29,67.08,67.13,61618.0,66.5355,66.6941,66.486,66.5355,61618.0
2015-08-25 14:15:00,67.12,67.37,67.03,67.31,121258.0,66.5256,66.7734,66.4364,66.7139,121258.0
2015-08-25 14:20:00,67.35,67.58,67.28,67.43,39630.0,66.7536,66.9815,66.6842,66.8329,39630.0
2015-08-25 14:25:00,67.43,67.49,67.22,67.28,45954.0,66.8329,66.8923,66.6247,66.6842,45954.0
2015-08-25 14:30:00,67.28,67.41,67.18,67.28,75738.0,66.6842,66.813,66.5851,66.6842,75738.0
2015-08-25 14:35:00,67.29,67.41,67.13,67.29,46499.0,66.6941,66.813,66.5355,66.6941,46499.0
2015-08-25 14:40:00,67.26,67.54,67.24,67.37,40867.0,66.6644,66.9419,66.6445,66.7734,40867.0
2015-08-25 14:45:00,67.36,67.57,67.25,67.57,28988.0,66.7635,66.9716,66.6545,66.9716,28988.0
2015-08-25 14:50:00,67.58,67.8,67.43,67.61,72378.0,66.9815,67.1996,66.8329,67.0113,72378.0
2015-08-25 14:55:00,67.61,67.78,67.58,67.69,44915.0,67.0113,67.1798,66.9815,67.0906,44915.0
2015-08-25 15:00:00,67.66,67.82,67.5,67.57,99108.0,67.0608,67.2194,66.9022,66.9716,99108.0
2015-08-25 15:05:00,67.56,67.66,67.39,67.54,122680.0,66.9617,67.0608,66.7932,66.9419,122680.0
2015-08-25 15:10:00,67.56,67.64,67.4,67.44,51709.0,66.9617,67.041,66.8031,66.8428,51709.0
2015-08-25 15:15:00,67.43,67.43,67.18,67.21,100308.0,66.8329,66.8329,66.5851,66.6148,100308.0
2015-08-25 15:20:00,67.2,67.3,66.9,66.93,73078.0,66.6049,66.704,66.3076,66.3373,73078.0
2015-08-25 15:25:00,66.93,67.07,66.7,66.75,77787.0,66.3373,66.476,66.1093,66.1589,77787.0
2015-08-25 15:30:00,66.73,66.88,66.34,66.57,110282.0,66.1391,66.2877,65.7525,65.9805,110282.0
2015-08-25 15:35:00,66.6,66.84,66.31,66.38,162386.0,66.0102,66.2481,65.7228,65.7922,162386.0
2015-08-25 15:40:00,66.35,66.67,66.21,66.35,124926.0,65.7624,66.0796,65.6237,65.7624,124926.0
2015-08-25 15:45:00,66.36,66.37,65.74,65.83,196471.0,65.7723,65.7822,65.1578,65.247,196471.0
2015-08-25 15:50:00,65.82,66.21,65.68,66.11,260274.0,65.2371,65.6237,65.0984,65.5245,260274.0
2015-08-25 15:55:00,66.11,66.12,65.02,65.25,492044.0,65.5245,65.5345,64.4442,64.6722,492044.0
2015-08-26 09:30:00,66.7,67.0,66.27,66.48,193855.0,66.1093,66.4067,65.6831,65.8913,193855.0
2015-08-26 09:35:00,66.56,66.61,65.84,66.25,139437.0,65.9706,66.0201,65.2569,65.6633,139437.0
2015-08-26 09:40:00,66.32,66.54,65.57,65.83,98146.0,65.7327,65.9507,64.9893,65.247,98146.0
2015-08-26 09:45:00,65.84,66.33,65.8,66.22,94612.0,65.2569,65.7426,65.2173,65.6336,94612.0
2015-08-26 09:50:00,66.23,66.25,65.56,65.74,109976.0,65.6435,65.6633,64.9794,65.1578,109976.0
2015-08-26 09:55:00,65.77,66.19,65.76,66.05,281572.0,65.1876,65.6038,65.1776,65.4651,281572.0
2015-08-26 10:00:00,66.05,66.25,65.84,66.22,77247.0,65.4651,65.6633,65.2569,65.6336,77247.0
2015-08-26 10:05:00,66.2,66.42,66.03,66.14,48627.0,65.6137,65.8318,65.4453,65.5543,48627.0
2015-08-26 10:10:00,66.15,66.22,65.9,66.13,71591.0,65.5642,65.6336,65.3164,65.5444,71591.0
2015-08-26 10:15:00,66.12,66.12,65.29,65.35,92982.0,65.5345,65.5345,64.7118,64.7713,92982.0
2015-08-26 10:20:00,65.36,65.79,65.32,65.63,46609.0,64.7812,65.2074,64.7415,65.0488,46609.0
2015-08-26 10:25:00,65.63,66.04,65.56,65.87,69474.0,65.0488,65.4552,64.9794,65.2867,69474.0
2015-08-26 10:30:00,65.9,66.26,65.69,66.13,83277.0,65.3164,65.6732,65.1083,65.5444,83277.0
2015-08-26 10:35:00,66.14,66.23,65.68,65.84,80602.0,65.5543,65.6435,65.0984,65.2569,80602.0
2015-08-26 10:40:00,65.84,65.84,65.48,65.61,75422.0,65.2569,65.2569,64.9001,65.029,75422.0
2015-08-26 10:45:00,65.63,65.66,65.4,65.48,58925.0,65.0488,65.0785,64.8208,64.9001,58925.0
2015-08-26 10:50:00,65.54,66.14,65.45,66.1,62167.0,64.9596,65.5543,64.8704,65.5146,62167.0
2015-08-26 10:55:00,66.1,66.13,65.58,65.61,50291.0,65.5146,65.5444,64.9992,65.029,50291.0
2015-08-26 11:00:00,65.66,65.7,65.37,65.65,53818.0,65.0785,65.1182,64.7911,65.0686,53818.0
2015-08-26 11:05:00,65.65,65.84,65.57,65.59,48171.0,65.0686,65.2569,64.9893,65.0092,48171.0
2015-08-26 11:10:00,65.55,65.81,65.39,65.69,131514.0,64.9695,65.2272,64.8109,65.1083,131514.0
2015-08-26 11:15:00,65.68,65.96,65.54,65.9,59841.0,65.0984,65.3759,64.9596,65.3164,59841.0
2015-08-26 11:20:00,65.92,65.95,65.7,65.73,30557.0,65.3362,65.366,65.1182,65.1479,30557.0
2015-08-26 11:25:00,65.74,66.0,65.68,65.82,75762.0,65.1578,65.4155,65.0984,65.2371,75762.0
2015-08-26 11:30:00,65.82,66.0,65.56,65.59,52297.0,65.2371,65.4155,64.9794,65.0092,52297.0
2015-08-26 11:35:00,65.58,65.63,65.41,65.42,65070.0,64.9992,65.0488,64.8307,64.8407,65070.0
2015-08-26 11:40:00,65.41,65.84,65.4,65.72,60047.0,64.8307,65.2569,64.8208,65.138,60047.0
2015-08-26 11:45:00,65.7,66.05,65.62,65.92,93046.0,65.1182,65.4651,65.0389,65.3362,93046.0
2015-08-26 11:50:00,65.88,66.12,65.74,65.89,166346.0,65.2966,65.5345,65.1578,65.3065,166346.0
2015-08-26 11:55:00,65.85,66.09,65.78,66.0,234253.0,65.2668,65.5047,65.1975,65.4155,234253.0
2015-08-26 12:00:00,65.96,66.0,65.77,65.88,125967.0,65.3759,65.4155,65.1876,65.2966,125967.0
2015-08-26 12:05:00,65.88,66.0,65.81,65.95,53047.0,65.2966,65.4155,65.2272,65.366,53047.0
2015-08-26 12:10:00,65.93,66.0,65.82,65.91,26304.0,65.3461,65.4155,65.2371,65.3263,26304.0
2015-08-26 12:15:00,65.91,66.2,65.86,65.98,89088.0,65.3263,65.6137,65.2768,65.3957,89088.0
2015-08-26 12:20:00,65.98,66.04,65.86,65.87,45982.0,65.3957,65.4552,65.2768,65.2867,45982.0
2015-08-26 12:25:00,65.9,65.99,65.71,65.79,73457.0,65.3164,65.4056,65.1281,65.2074,73457.0
2015-08-26 12:30:00,65.81,65.89,65.66,65.66,100916.0,65.2272,65.3065,65.0785,65.0785,100916.0
2015-08-26 12:35:00,65.64,65.8,65.61,65.61,118256.0,65.0587,65.2173,65.029,65.029,118256.0
2015-08-26 12:40:00,65.6,65.62,65.43,65.49,31788.0,65.0191,65.0389,64.8506,64.91,31788.0
2015-08-26 12:45:00,65.45,65.71,65.44,65.57,22601.0,64.8704,65.1281,64.8605,64.9893,22601.0
2015-08-26 12:50:00,65.54,65.69,65.43,65.65,35419.0,64.9596,65.1083,64.8506,65.0686,35419.0
2015-08-26 12:55:00,65.65,65.98,65.65,65.97,31768.0,65.0686,65.3957,65.0686,65.3858,31768.0
2015-08-26 13:00:00,66.0,66.19,65.91,66.11,127762.0,65.4155,65.6038,65.3263,65.5245,127762.0
2015-08-26 13:05:00,66.13,66.25,65.86,66.0,67893.0,65.5444,65.6633,65.2768,65.4155,67893.0
2015-08-26 13:10:00,65.97,66.16,65.94,66.08,115849.0,65.3858,65.5741,65.3561,65.4948,115849.0
2015-08-26 13:15:00,66.04,66.24,66.04,66.18,75031.0,65.4552,65.6534,65.4552,65.5939,75031.0
2015-08-26 13:20:00,66.17,66.53,66.17,66.48,118407.0,65.584,65.9408,65.584,65.8913,118407.0
2015-08-26 13:25:00,66.47,66.72,66.37,66.64,89537.0,65.8814,66.1291,65.7822,66.0499,89537.0
2015-08-26 13:30:00,66.64,66.79,66.55,66.73,120871.0,66.0499,66.1985,65.9607,66.1391,120871.0
2015-08-26 13:35:00,66.72,67.05,66.55,67.03,87882.0,66.1291,66.4562,65.9607,66.4364,87882.0
2015-08-26 13:40:00,66.99,67.08,66.79,66.86,188453.0,66.3968,66.486,66.1985,66.2679,188453.0
2015-08-26 13:45:00,66.87,66.98,66.68,66.8,178203.0,66.2778,66.3868,66.0895,66.2084,178203.0
2015-08-26 13:50:00,66.81,66.96,66.72,66.93,56640.0,66.2183,66.367,66.1291,66.3373,56640.0
2015-08-26 13:55:00,66.92,67.06,66.83,67.03,28978.0,66.3274,66.4661,66.2382,66.4364,28978.0
2015-08-26 14:00:00,67.06,67.09,66.72,66.86,29411.0,66.4661,66.4959,66.1291,66.2679,29411.0
2015-08-26 14:05:00,66.88,67.02,66.87,67.01,16370.0,66.2877,66.4265,66.2778,66.4166,16370.0
2015-08-26 14:10:00,67.03,67.09,66.66,66.78,29983.0,66.4364,66.4959,66.0697,66.1886,29983.0
2015-08-26 14:15:00,66.77,66.95,66.58,66.72,46280.0,66.1787,66.3571,65.9904,66.1291,46280.0
2015-08-26 14:20:00,66.67,66.83,66.59,66.71,45538.0,66.0796,66.2382,66.0003,66.1192,45538.0
2015-08-26 14:25:00,66.71,66.8,66.67,66.77,87916.0,66.1192,66.2084,66.0796,66.1787,87916.0
2015-08-26 14:30:00,66.77,66.9,66.66,66.83,44314.0,66.1787,66.3076,66.0697,66.2382,44314.0
2015-08-26 14:35:00,66.84,67.02,66.84,67.02,61399.0,66.2481,66.4265,66.2481,66.4265,61399.0
2015-08-26 14:40:00,67.02,67.3,67.0,67.24,99519.0,66.4265,66.704,66.4067,66.6445,99519.0
2015-08-26 14:45:00,67.25,67.49,67.25,67.29,89474.0,66.6545,66.8923,66.6545,66.6941,89474.0
2015-08-26 14:50:00,67.28,67.55,67.28,67.33,81129.0,66.6842,66.9518,66.6842,66.7337,81129.0
2015-08-26 14:55:00,67.36,67.49,67.11,67.43,60136.0,66.7635,66.8923,66.5157,66.8329,60136.0
2015-08-26 15:00:00,67.41,67.43,67.21,67.3,48352.0,66.813,66.8329,66.6148,66.704,48352.0
2015-08-26 15:05:00,67.31,67.84,67.31,67.84,78691.0,66.7139,67.2392,66.7139,67.2392,78691.0
2015-08-26 15:10:00,67.81,68.21,67.81,68.17,111243.0,67.2095,67.6059,67.2095,67.5663,111243.0
2015-08-26 15:15:00,68.18,68.4,67.99,68.31,163272.0,67.5762,67.7943,67.3879,67.7051,163272.0
2015-08-26 15:20:00,68.31,68.58,68.12,68.25,121920.0,67.7051,67.9727,67.5167,67.6456,121920.0
2015-08-26 15:25:00,68.24,68.26,67.96,68.01,75446.0,67.6357,67.6555,67.3582,67.4077,75446.0
2015-08-26 15:30:00,68.04,68.46,67.98,68.42,81931.0,67.4375,67.8537,67.378,67.8141,81931.0
2015-08-26 15:35:00,68.42,68.43,68.1,68.12,73253.0,67.8141,67.824,67.4969,67.5167,73253.0
2015-08-26 15:40:00,68.15,68.63,68.11,68.46,90610.0,67.5465,68.0222,67.5068,67.8537,90610.0
2015-08-26 15:45:00,68.45,68.59,68.21,68.26,111932.0,67.8438,67.9826,67.6059,67.6555,111932.0
2015-08-26 15:50:00,68.27,68.64,68.27,68.62,126294.0,67.6654,68.0321,67.6654,68.0123,126294.0
2015-08-26 15:55:00,68.6,68.61,68.29,68.52,361132.0,67.9925,68.0024,67.6852,67.9132,361132.0
2015-08-27 09:30:00,69.31,70.0,69.22,69.84,193407.0,68.6962,69.3801,68.607,69.2215,193407.0
2015-08-27 09:35:00,69.81,69.85,69.48,69.77,174216.0,69.1918,69.2314,68.8647,69.1521,174216.0
2015-08-27 09:40:00,69.76,70.01,69.57,69.95,223362.0,69.1422,69.39,68.9539,69.3305,223362.0
2015-08-27 09:45:00,69.96,70.02,69.46,69.56,73331.0,69.3405,69.3999,68.8449,68.944,73331.0
2015-08-27 09:50:00,69.58,69.74,69.37,69.43,85745.0,68.9638,69.1224,68.7557,68.8151,85745.0
2015-08-27 09:55:00,69.43,69.43,69.13,69.29,83887.0,68.8151,68.8151,68.5178,68.6764,83887.0
2015-08-27 10:00:00,69.23,69.55,69.14,69.26,68930.0,68.6169,68.9341,68.5277,68.6467,68930.0
2015-08-27 10:05:00,69.25,69.48,68.92,69.42,111130.0,68.6367,68.8647,68.3097,68.8052,111130.0
2015-08-27 10:10:00,69.4,69.58,69.37,69.4,83213.0,68.7854,68.9638,68.7557,68.7854,83213.0
2015-08-27 10:15:00,69.4,69.5,69.16,69.36,47332.0,68.7854,68.8845,68.5475,68.7458,47332.0
2015-08-27 10:20:00,69.34,69.63,69.2,69.63,57540.0,68.7259,69.0134,68.5872,69.0134,57540.0
2015-08-27 10:25:00,69.61,69.62,69.39,69.45,41270.0,68.9936,69.0035,68.7755,68.835,41270.0
2015-08-27 10:30:00,69.42,69.45,69.09,69.23,93088.0,68.8052,68.835,68.4782,68.6169,93088.0
2015-08-27 10:35:00,69.26,69.52,69.23,69.43,26890.0,68.6467,68.9043,68.6169,68.8151,26890.0
2015-08-27 10:40:00,69.4,69.45,69.24,69.36,19527.0,68.7854,68.835,68.6268,68.7458,19527.0
2015-08-27 10:45:00,69.38,69.5,69.21,69.44,38612.0,68.7656,68.8845,68.5971,68.8251,38612.0
2015-08-27 10:50:00,69.45,69.5,69.32,69.41,27063.0,68.835,68.8845,68.7061,68.7953,27063.0
2015-08-27 10:55:00,69.44,69.5,69.36,69.48,34159.0,68.8251,68.8845,68.7458,68.8647,34159.0
2015-08-27 11:00:00,69.49,69.63,69.4,69.54,91891.0,68.8746,69.0134,68.7854,68.9242,91891.0
2015-08-27 11:05:00,69.54,69.78,69.52,69.61,39296.0,68.9242,69.162,68.9043,68.9936,39296.0
2015-08-27 11:10:00,69.62,69.72,69.59,69.61,33486.0,69.0035,69.1026,68.9737,68.9936,33486.0
2015-08-27 11:15:00,69.61,69.61,69.43,69.51,39569.0,68.9936,68.9936,68.8151,68.8944,39569.0
2015-08-27 11:20:00,69.53,69.58,69.35,69.57,28706.0,68.9143,68.9638,68.7359,68.9539,28706.0
2015-08-27 11:25:00,69.57,69.57,69.26,69.35,31327.0,68.9539,68.9539,68.6467,68.7359,31327.0
2015-08-27 11:30:00,69.39,69.39,69.23,69.33,69616.0,68.7755,68.7755,68.6169,68.716,69616.0
2015-08-27 11:35:00,69.36,69.39,69.2,69.21,38361.0,68.7458,68.7755,68.5872,68.5971,38361.0
2015-08-27 11:40:00,69.24,69.35,69.22,69.32,35509.0,68.6268,68.7359,68.607,68.7061,35509.0
2015-08-27 11:45:00,69.31,69.53,69.31,69.49,47783.0,68.6962,68.9143,68.6962,68.8746,47783.0
2015-08-27 11:50:00,69.55,69.57,69.42,69.49,28869.0,68.9341,68.9539,68.8052,68.8746,28869.0
2015-08-27 11:55:00,69.47,69.48,69.26,69.42,30863.0,68.8548,68.8647,68.6467,68.8052,30863.0
2015-08-27 12:00:00,69.41,69.55,69.4,69.48,23504.0,68.7953,68.9341,68.7854,68.8647,23504.0
2015-08-27 12:05:00,69.47,69.86,69.41,69.71,48009.0,68.8548,69.2413,68.7953,69.0927,48009.0
2015-08-27 12:10:00,69.71,69.8,69.52,69.54,22964.0,69.0927,69.1819,68.9043,68.9242,22964.0
2015-08-27 12:15:00,69.54,69.74,69.51,69.6,36429.0,68.9242,69.1224,68.8944,68.9836,36429.0
2015-08-27 12:20:00,69.61,69.68,69.57,69.6,21961.0,68.9936,69.0629,68.9539,68.9836,21961.0
2015-08-27 12:25:00,69.6,69.76,69.6,69.76,23886.0,68.9836,69.1422,68.9836,69.1422,23886.0
2015-08-27 12:30:00,69.75,69.87,69.66,69.75,51749.0,69.1323,69.2512,69.0431,69.1323,51749.0
2015-08-27 12:35:00,69.77,69.9,69.7,69.84,29385.0,69.1521,69.281,69.0828,69.2215,29385.0
2015-08-27 12:40:00,69.87,69.88,69.73,69.76,23032.0,69.2512,69.2612,69.1125,69.1422,23032.0
2015-08-27 12:45:00,69.76,69.84,69.72,69.82,20507.0,69.1422,69.2215,69.1026,69.2017,20507.0
2015-08-27 12:50:00,69.84,69.97,69.83,69.94,34177.0,69.2215,69.3504,69.2116,69.3206,34177.0
2015-08-27 12:55:00,69.92,69.96,69.83,69.94,26840.0,69.3008,69.3405,69.2116,69.3206,26840.0
2015-08-27 13:00:00,69.94,69.96,69.82,69.92,22136.0,69.3206,69.3405,69.2017,69.3008,22136.0
2015-08-27 13:05:00,69.94,70.02,69.92,69.96,88181.0,69.3206,69.3999,69.3008,69.3405,88181.0
2015-08-27 13:10:00,69.97,70.18,69.97,70.16,36944.0,69.3504,69.5585,69.3504,69.5387,36944.0
2015-08-27 13:15:00,70.17,70.22,70.07,70.12,30190.0,69.5486,69.5981,69.4495,69.499,30190.0
2015-08-27 13:20:00,70.1,70.19,70.09,70.13,33725.0,69.4792,69.5684,69.4693,69.5089,33725.0
2015-08-27 13:25:00,70.13,70.22,70.12,70.17,42237.0,69.5089,69.5981,69.499,69.5486,42237.0
2015-08-27 13:30:00,70.17,70.24,70.1,70.1,29111.0,69.5486,69.618,69.4792,69.4792,29111.0
2015-08-27 13:35:00,70.07,70.07,69.89,69.95,31314.0,69.4495,69.4495,69.2711,69.3305,31314.0
2015-08-27 13:40:00,69.96,70.12,69.96,70.1,27571.0,69.3405,69.499,69.3405,69.4792,27571.0
2015-08-27 13:45:00,70.11,70.11,69.77,69.84,29740.0,69.4891,69.4891,69.1521,69.2215,29740.0
2015-08-27 13:50:00,69.87,69.94,69.8,69.89,24723.0,69.2512,69.3206,69.1819,69.2711,24723.0
2015-08-27 13:55:00,69.87,69.95,69.85,69.94,26831.0,69.2512,69.3305,69.2314,69.3206,26831.0
2015-08-27 14:00:00,69.95,69.95,69.8,69.82,36229.0,69.3305,69.3305,69.1819,69.2017,36229.0
2015-08-27 14:05:00,69.84,69.86,69.64,69.64,56036.0,69.2215,69.2413,69.0233,69.0233,56036.0
2015-08-27 14:10:00,69.64,69.76,69.57,69.6,26883.0,69.0233,69.1422,68.9539,68.9836,26883.0
2015-08-27 14:15:00,69.61,69.63,69.19,69.25,49596.0,68.9936,69.0134,68.5773,68.6367,49596.0
2015-08-27 14:20:00,69.25,69.43,69.19,69.33,24504.0,68.6367,68.8151,68.5773,68.716,24504.0
2015-08-27 14:25:00,69.34,69.48,69.0,69.12,48166.0,68.7259,68.8647,68.389,68.5079,48166.0
2015-08-27 14:30:00,69.11,69.3,69.02,69.05,22555.0,68.498,68.6863,68.4088,68.4385,22555.0
2015-08-27 14:35:00,69.03,69.39,68.98,69.29,40616.0,68.4187,68.7755,68.3691,68.6764,40616.0
2015-08-27 14:40:00,69.28,69.29,69.04,69.06,30648.0,68.6665,68.6764,68.4286,68.4484,30648.0
2015-08-27 14:45:00,69.11,69.27,68.88,68.91,35435.0,68.498,68.6566,68.27,68.2998,35435.0
2015-08-27 14:50:00,68.92,69.11,68.85,69.04,32686.0,68.3097,68.498,68.2403,68.4286,32686.0
2015-08-27 14:55:00,69.02,69.09,68.62,68.7,59981.0,68.4088,68.4782,68.0123,68.0916,59981.0
2015-08-27 15:00:00,68.71,68.88,68.32,68.32,56593.0,68.1015,68.27,67.715,67.715,56593.0
2015-08-27 15:05:00,68.31,68.77,68.25,68.76,57701.0,67.7051,68.161,67.6456,68.1511,57701.0
2015-08-27 15:10:00,68.73,68.78,68.56,68.61,53799.0,68.1213,68.1709,67.9529,68.0024,53799.0
2015-08-27 15:15:00,68.59,68.89,68.5,68.84,46089.0,67.9826,68.2799,67.8934,68.2304,46089.0
2015-08-27 15:20:00,68.79,68.79,68.56,68.67,43158.0,68.1808,68.1808,67.9529,68.0619,43158.0
2015-08-27 15:25:00,68.65,69.3,68.54,69.24,81438.0,68.0421,68.6863,67.933,68.6268,81438.0
2015-08-27 15:30:00,69.27,69.48,69.03,69.37,61198.0,68.6566,68.8647,68.4187,68.7557,61198.0
2015-08-27 15:35:00,69.41,69.43,69.08,69.19,44924.0,68.7953,68.8151,68.4682,68.5773,44924.0
2015-08-27 15:40:00,69.19,69.51,69.13,69.5,68264.0,68.5773,68.8944,68.5178,68.8845,68264.0
2015-08-27 15:45:00,69.5,69.68,69.47,69.61,71612.0,68.8845,69.0629,68.8548,68.9936,71612.0
2015-08-27 15:50:00,69.61,69.7,69.51,69.6,109047.0,68.9936,69.0828,68.8944,68.9836,109047.0
2015-08-27 15:55:00,69.64,69.94,69.59,69.94,198471.0,69.0233,69.3206,68.9737,69.3206,198471.0
2015-08-28 09:30:00,69.75,70.32,69.47,70.31,154214.0,69.1323,69.6973,68.8548,69.6874,154214.0
2015-08-28 09:35:00,70.34,70.75,70.24,70.38,168233.0,69.7171,70.1235,69.618,69.7567,168233.0
2015-08-28 09:40:00,70.38,70.55,70.32,70.55,137572.0,69.7567,69.9252,69.6973,69.9252,137572.0
2015-08-28 09:45:00,70.56,70.82,70.02,70.23,240181.0,69.9351,70.1928,69.3999,69.6081,240181.0
2015-08-28 09:50:00,70.22,70.27,69.68,69.78,113892.0,69.5981,69.6477,69.0629,69.162,113892.0
2015-08-28 09:55:00,69.76,70.0,69.73,69.87,42589.0,69.1422,69.3801,69.1125,69.2512,42589.0
2015-08-28 10:00:00,69.87,70.0,69.75,69.87,60450.0,69.2512,69.3801,69.1323,69.2512,60450.0
2015-08-28 10:05:00,69.86,69.91,69.6,69.7,50266.0,69.2413,69.2909,68.9836,69.0828,50266.0
2015-08-28 10:10:00,69.75,69.96,69.67,69.69,44667.0,69.1323,69.3405,69.053,69.0728,44667.0
2015-08-28 10:15:00,69.74,69.88,69.69,69.69,41497.0,69.1224,69.2612,69.0728,69.0728,41497.0
2015-08-28 10:20:00,69.71,69.83,69.54,69.83,29658.0,69.0927,69.2116,68.9242,69.2116,29658.0
2015-08-28 10:25:00,69.8,69.92,69.75,69.87,23714.0,69.1819,69.3008,69.1323,69.2512,23714.0
2015-08-28 10:30:00,69.87,70.06,69.85,70.02,51306.0,69.2512,69.4396,69.2314,69.3999,51306.0
2015-08-28 10:35:00,70.01,70.01,69.79,69.86,25311.0,69.39,69.39,69.172,69.2413,25311.0
2015-08-28 10:40:00,69.86,69.88,69.74,69.81,27063.0,69.2413,69.2612,69.1224,69.1918,27063.0
2015-08-28 10:45:00,69.81,69.88,69.62,69.75,22541.0,69.1918,69.2612,69.0035,69.1323,22541.0
2015-08-28 10:50:00,69.71,69.96,69.71,69.95,24313.0,69.0927,69.3405,69.0927,69.3305,24313.0
2015-08-28 10:55:00,69.92,70.03,69.89,69.91,62728.0,69.3008,69.4098,69.2711,69.2909,62728.0
2015-08-28 11:00:00,69.9,70.22,69.9,70.1,32442.0,69.281,69.5981,69.281,69.4792,32442.0
2015-08-28 11:05:00,70.13,70.2,70.1,70.16,21861.0,69.5089,69.5783,69.4792,69.5387,21861.0
2015-08-28 11:10:00,70.16,70.44,70.16,70.44,26498.0,69.5387,69.8162,69.5387,69.8162,26498.0
2015-08-28 11:15:00,70.43,70.44,70.31,70.33,58521.0,69.8063,69.8162,69.6874,69.7072,58521.0
2015-08-28 11:20:00,70.32,70.4,70.26,70.38,30431.0,69.6973,69.7766,69.6378,69.7567,30431.0
2015-08-28 11:25:00,70.39,70.54,70.37,70.45,67823.0,69.7666,69.9153,69.7468,69.8261,67823.0
2015-08-28 11:30:00,70.45,70.54,70.36,70.51,17864.0,69.8261,69.9153,69.7369,69.8856,17864.0
2015-08-28 11:35:00,70.49,70.5,70.24,70.24,36675.0,69.8658,69.8757,69.618,69.618,36675.0
2015-08-28 11:40:00,70.23,70.25,69.96,69.98,27957.0,69.6081,69.6279,69.3405,69.3603,27957.0
2015-08-28 11:45:00,69.96,69.98,69.78,69.89,41559.0,69.3405,69.3603,69.162,69.2711,41559.0
2015-08-28 11:50:00,69.89,70.08,69.8,69.81,26750.0,69.2711,69.4594,69.1819,69.1918,26750.0
2015-08-28 11:55:00,69.79,69.84,69.66,69.78,22794.0,69.172,69.2215,69.0431,69.162,22794.0
2015-08-28 12:00:00,69.78,69.96,69.74,69.91,24137.0,69.162,69.3405,69.1224,69.2909,24137.0
2015-08-28 12:05:00,69.88,70.04,69.88,69.94,34933.0,69.2612,69.4197,69.2612,69.3206,34933.0
2015-08-28 12:10:00,69.95,70.05,69.84,70.03,19518.0,69.3305,69.4297,69.2215,69.4098,19518.0
2015-08-28 12:15:00,70.01,70.18,70.01,70.05,35895.0,69.39,69.5585,69.39,69.4297,35895.0
2015-08-28 12:20:00,70.06,70.14,69.97,70.03,23417.0,69.4396,69.5189,69.3504,69.4098,23417.0
2015-08-28 12:25:00,70.04,70.12,70.02,70.05,31455.0,69.4197,69.499,69.3999,69.4297,31455.0
2015-08-28 12:30:00,70.08,70.18,70.02,70.14,19475.0,69.4594,69.5585,69.3999,69.5189,19475.0
2015-08-28 12:35:00,70.17,70.19,70.01,70.03,18166.0,69.5486,69.5684,69.39,69.4098,18166.0
2015-08-28 12:40:00,70.04,70.23,70.04,70.19,24996.0,69.4197,69.6081,69.4197,69.5684,24996.0
2015-08-28 12:45:00,70.2,70.27,70.09,70.26,27782.0,69.5783,69.6477,69.4693,69.6378,27782.0
2015-08-28 12:50:00,70.25,70.3,70.21,70.22,25262.0,69.6279,69.6774,69.5882,69.5981,25262.0
2015-08-28 12:55:00,70.22,70.27,70.12,70.13,23913.0,69.5981,69.6477,69.499,69.5089,23913.0
2015-08-28 13:00:00,70.14,70.16,69.94,70.0,24831.0,69.5189,69.5387,69.3206,69.3801,24831.0
2015-08-28 13:05:00,70.01,70.12,69.98,70.04,15873.0,69.39,69.499,69.3603,69.4197,15873.0
2015-08-28 13:10:00,70.04,70.12,70.04,70.06,17860.0,69.4197,69.499,69.4197,69.4396,17860.0
2015-08-28 13:15:00,70.06,70.17,70.04,70.15,16619.0,69.4396,69.5486,69.4197,69.5288,16619.0
2015-08-28 13:20:00,70.15,70.17,70.1,70.15,31277.0,69.5288,69.5486,69.4792,69.5288,31277.0
2015-08-28 13:25:00,70.16,70.16,69.82,69.84,29323.0,69.5387,69.5387,69.2017,69.2215,29323.0
2015-08-28 13:30:00,69.86,69.94,69.74,69.76,18299.0,69.2413,69.3206,69.1224,69.1422,18299.0
2015-08-28 13:35:00,69.77,69.79,69.57,69.65,31854.0,69.1521,69.172,68.9539,69.0332,31854.0
2015-08-28 13:40:00,69.62,69.73,69.55,69.67,23645.0,69.0035,69.1125,68.9341,69.053,23645.0
2015-08-28 13:45:00,69.66,69.77,69.62,69.72,12245.0,69.0431,69.1521,69.0035,69.1026,12245.0
2015-08-28 13:50:00,69.72,69.84,69.69,69.83,18365.0,69.1026,69.2215,69.0728,69.2116,18365.0
2015-08-28 13:55:00,69.81,69.81,69.7,69.71,24957.0,69.1918,69.1918,69.0828,69.0927,24957.0
2015-08-28 14:00:00,69.73,69.94,69.73,69.88,24344.0,69.1125,69.3206,69.1125,69.2612,24344.0
2015-08-28 14:05:00,69.88,70.04,69.88,69.98,35910.0,69.2612,69.4197,69.2612,69.3603,35910.0
2015-08-28 14:10:00,70.0,70.04,69.8,69.82,25611.0,69.3801,69.4197,69.1819,69.2017,25611.0
2015-08-28 14:15:00,69.82,69.92,69.73,69.79,27193.0,69.2017,69.3008,69.1125,69.172,27193.0
2015-08-28 14:20:00,69.79,69.99,69.79,69.82,15250.0,69.172,69.3702,69.172,69.2017,15250.0
2015-08-28 14:25:00,69.83,69.88,69.77,69.88,18003.0,69.2116,69.2612,69.1521,69.2612,18003.0
2015-08-28 14:30:00,69.9,69.93,69.74,69.74,18038.0,69.281,69.3107,69.1224,69.1224,18038.0
2015-08-28 14:35:00,69.72,69.87,69.66,69.87,22961.0,69.1026,69.2512,69.0431,69.2512,22961.0
2015-08-28 14:40:00,69.84,69.89,69.75,69.79,21298.0,69.2215,69.2711,69.1323,69.172,21298.0
2015-08-28 14:45:00,69.81,70.07,69.79,69.95,32210.0,69.1918,69.4495,69.172,69.3305,32210.0
2015-08-28 14:50:00,69.97,70.01,69.85,69.92,19941.0,69.3504,69.39,69.2314,69.3008,19941.0
2015-08-28 14:55:00,69.91,70.09,69.9,70.07,48002.0,69.2909,69.4693,69.281,69.4495,48002.0
2015-08-28 15:00:00,70.06,70.08,69.89,70.02,30802.0,69.4396,69.4594,69.2711,69.3999,30802.0
2015-08-28 15:05:00,70.02,70.03,69.92,69.97,49433.0,69.3999,69.4098,69.3008,69.3504,49433.0
2015-08-28 15:10:00,69.96,70.02,69.91,69.95,53698.0,69.3405,69.3999,69.2909,69.3305,53698.0
2015-08-28 15:15:00,69.93,70.04,69.86,69.96,40499.0,69.3107,69.4197,69.2413,69.3405,40499.0
2015-08-28 15:20:00,69.93,70.0,69.85,69.9,44544.0,69.3107,69.3801,69.2314,69.281,44544.0
2015-08-28 15:25:00,69.92,70.1,69.84,70.04,59056.0,69.3008,69.4792,69.2215,69.4197,59056.0
2015-08-28 15:30:00,70.01,70.03,69.9,69.91,41946.0,69.39,69.4098,69.281,69.2909,41946.0
2015-08-28 15:35:00,69.92,69.98,69.8,69.91,57893.0,69.3008,69.3603,69.1819,69.2909,57893.0
2015-08-28 15:40:00,69.91,70.06,69.76,69.98,60642.0,69.2909,69.4396,69.1422,69.3603,60642.0
2015-08-28 15:45:00,69.97,70.09,69.9,69.97,68975.0,69.3504,69.4693,69.281,69.3504,68975.0
2015-08-28 15:50:00,69.98,70.24,69.97,70.01,182543.0,69.3603,69.618,69.3504,69.39,182543.0
2015-08-28 15:55:00,70.01,70.3,70.01,70.24,258255.0,69.39,69.6774,69.39,69.618,258255.0
2015-08-31 09:30:00,69.79,69.99,69.56,69.85,97764.0,69.172,69.3702,68.944,69.2314,97764.0
2015-08-31 09:35:00,69.89,70.09,69.69,69.69,63046.0,69.2711,69.4693,69.0728,69.0728,63046.0
2015-08-31 09:40:00,69.7,69.83,69.61,69.8,32605.0,69.0828,69.2116,68.9936,69.1819,32605.0
2015-08-31 09:45:00,69.8,69.86,69.58,69.61,52761.0,69.1819,69.2413,68.9638,68.9936,52761.0
2015-08-31 09:50:00,69.57,69.79,69.53,69.77,38772.0,68.9539,69.172,68.9143,69.1521,38772.0
2015-08-31 09:55:00,69.74,69.82,69.64,69.64,42381.0,69.1224,69.2017,69.0233,69.0233,42381.0
2015-08-31 10:00:00,69.61,69.61,69.14,69.14,45141.0,68.9936,68.9936,68.5277,68.5277,45141.0
2015-08-31 10:05:00,69.12,69.71,69.12,69.6,73239.0,68.5079,69.0927,68.5079,68.9836,73239.0
2015-08-31 10:10:00,69.6,69.66,69.43,69.43,45118.0,68.9836,69.0431,68.8151,68.8151,45118.0
2015-08-31 10:15:00,69.41,69.48,69.25,69.35,20854.0,68.7953,68.8647,68.6367,68.7359,20854.0
2015-08-31 10:20:00,69.34,69.42,69.26,69.31,14073.0,68.7259,68.8052,68.6467,68.6962,14073.0
2015-08-31 10:25:00,69.36,69.73,69.3,69.7,50997.0,68.7458,69.1125,68.6863,69.0828,50997.0
2015-08-31 10:30:00,69.66,69.69,69.43,69.48,27677.0,69.0431,69.0728,68.8151,68.8647,27677.0
2015-08-31 10:35:00,69.52,69.66,69.45,69.66,21925.0,68.9043,69.0431,68.835,69.0431,21925.0
2015-08-31 10:40:00,69.68,69.77,69.53,69.58,77348.0,69.0629,69.1521,68.9143,68.9638,77348.0
2015-08-31 10:45:00,69.58,69.58,69.42,69.52,32340.0,68.9638,68.9638,68.8052,68.9043,32340.0
2015-08-31 10:50:00,69.53,69.66,69.5,69.65,60324.0,68.9143,69.0431,68.8845,69.0332,60324.0
2015-08-31 10:55:00,69.65,69.69,69.49,69.51,25761.0,69.0332,69.0728,68.8746,68.8944,25761.0
2015-08-31 11:00:00,69.52,69.58,69.45,69.49,45062.0,68.9043,68.9638,68.835,68.8746,45062.0
2015-08-31 11:05:00,69.5,69.54,69.34,69.42,20679.0,68.8845,68.9242,68.7259,68.8052,20679.0
2015-08-31 11:10:00,69.44,69.64,69.4,69.64,22070.0,68.8251,69.0233,68.7854,69.0233,22070.0
2015-08-31 11:15:00,69.64,69.78,69.64,69.69,28955.0,69.0233,69.162,69.0233,69.0728,28955.0
2015-08-31 11:20:00,69.71,69.81,69.69,69.81,36618.0,69.0927,69.1918,69.0728,69.1918,36618.0
2015-08-31 11:25:00,69.8,69.87,69.59,69.65,42428.0,69.1819,69.2512,68.9737,69.0332,42428.0
2015-08-31 11:30:00,69.63,69.8,69.6,69.72,27418.0,69.0134,69.1819,68.9836,69.1026,27418.0
2015-08-31 11:35:00,69.71,69.9,69.67,69.83,25619.0,69.0927,69.281,69.053,69.2116,25619.0
2015-08-31 11:40:00,69.87,70.2,69.87,70.02,52245.0,69.2512,69.5783,69.2512,69.3999,52245.0
2015-08-31 11:45:00,70.0,70.07,69.93,70.07,21696.0,69.3801,69.4495,69.3107,69.4495,21696.0
2015-08-31 11:50:00,70.04,70.04,69.85,69.88,11084.0,69.4197,69.4197,69.2314,69.2612,11084.0
2015-08-31 11:55:00,69.85,69.85,69.7,69.84,18923.0,69.2314,69.2314,69.0828,69.2215,18923.0
2015-08-31 12:00:00,69.81,69.92,69.81,69.85,9096.0,69.1918,69.3008,69.1918,69.2314,9096.0
2015-08-31 12:05:00,69.88,69.92,69.83,69.84,17514.0,69.2612,69.3008,69.2116,69.2215,17514.0
2015-08-31 12:10:00,69.81,69.93,69.79,69.91,22509.0,69.1918,69.3107,69.172,69.2909,22509.0
2015-08-31 12:15:00,69.91,70.05,69.89,70.05,28054.0,69.2909,69.4297,69.2711,69.4297,28054.0
2015-08-31 12:20:00,70.02,70.05,69.9,69.95,13455.0,69.3999,69.4297,69.281,69.3305,13455.0
2015-08-31 12:25:00,69.96,70.06,69.96,69.99,12498.0,69.3405,69.4396,69.3405,69.3702,12498.0
2015-08-31 12:30:00,70.0,70.05,69.91,69.94,11649.0,69.3801,69.4297,69.2909,69.3206,11649.0
2015-08-31 12:35:00,69.96,70.0,69.94,69.97,11655.0,69.3405,69.3801,69.3206,69.3504,11655.0
2015-08-31 12:40:00,69.96,70.01,69.91,69.97,17352.0,69.3405,69.39,69.2909,69.3504,17352.0
2015-08-31 12:45:00,69.97,70.0,69.88,69.9,17416.0,69.3504,69.3801,69.2612,69.281,17416.0
2015-08-31 12:50:00,69.93,69.98,69.87,69.93,8373.0,69.3107,69.3603,69.2512,69.3107,8373.0
2015-08-31 12:55:00,69.93,69.93,69.83,69.85,11889.0,69.3107,69.3107,69.2116,69.2314,11889.0
2015-08-31 13:00:00,69.84,70.0,69.83,69.96,33493.0,69.2215,69.3801,69.2116,69.3405,33493.0
2015-08-31 13:05:00,69.97,70.18,69.97,70.18,36675.0,69.3504,69.5585,69.3504,69.5585,36675.0
2015-08-31 13:10:00,70.17,70.2,70.08,70.16,39383.0,69.5486,69.5783,69.4594,69.5387,39383.0
2015-08-31 13:15:00,70.15,70.21,69.99,70.12,43746.0,69.5288,69.5882,69.3702,69.499,43746.0
2015-08-31 13:20:00,70.08,70.11,69.87,69.94,26657.0,69.4594,69.4891,69.2512,69.3206,26657.0
2015-08-31 13:25:00,69.96,70.0,69.89,69.91,30312.0,69.3405,69.3801,69.2711,69.2909,30312.0
2015-08-31 13:30:00,69.91,69.96,69.7,69.73,25786.0,69.2909,69.3405,69.0828,69.1125,25786.0
2015-08-31 13:35:00,69.72,69.8,69.7,69.8,19010.0,69.1026,69.1819,69.0828,69.1819,19010.0
2015-08-31 13:40:00,69.78,69.9,69.77,69.87,14797.0,69.162,69.281,69.1521,69.2512,14797.0
2015-08-31 13:45:00,69.86,69.86,69.69,69.7,20876.0,69.2413,69.2413,69.0728,69.0828,20876.0
2015-08-31 13:50:00,69.7,69.81,69.69,69.78,15329.0,69.0828,69.1918,69.0728,69.162,15329.0
2015-08-31 13:55:00,69.77,69.8,69.71,69.77,19748.0,69.1521,69.1819,69.0927,69.1521,19748.0
2015-08-31 14:00:00,69.78,69.84,69.66,69.68,23785.0,69.162,69.2215,69.0431,69.0629,23785.0
2015-08-31 14:05:00,69.68,69.7,69.54,69.56,15251.0,69.0629,69.0828,68.9242,68.944,15251.0
2015-08-31 14:10:00,69.56,69.56,69.35,69.4,14914.0,68.944,68.944,68.7359,68.7854,14914.0
2015-08-31 14:15:00,69.36,69.38,69.28,69.29,18779.0,68.7458,68.7656,68.6665,68.6764,18779.0
2015-08-31 14:20:00,69.29,69.39,69.29,69.36,19338.0,68.6764,68.7755,68.6764,68.7458,19338.0
2015-08-31 14:25:00,69.36,69.4,69.33,69.35,12713.0,68.7458,68.7854,68.716,68.7359,12713.0
2015-08-31 14:30:00,69.32,69.63,69.3,69.58,56060.0,68.7061,69.0134,68.6863,68.9638,56060.0
2015-08-31 14:35:00,69.57,69.57,69.32,69.36,28079.0,68.9539,68.9539,68.7061,68.7458,28079.0
2015-08-31 14:40:00,69.36,69.43,69.35,69.35,15252.0,68.7458,68.8151,68.7359,68.7359,15252.0
2015-08-31 14:45:00,69.32,69.34,69.2,69.32,16324.0,68.7061,68.7259,68.5872,68.7061,16324.0
2015-08-31 14:50:00,69.29,69.3,69.09,69.09,28498.0,68.6764,68.6863,68.4782,68.4782,28498.0
2015-08-31 14:55:00,69.09,69.17,69.03,69.16,22979.0,68.4782,68.5574,68.4187,68.5475,22979.0
2015-08-31 15:00:00,69.16,69.32,69.13,69.23,20931.0,68.5475,68.7061,68.5178,68.6169,20931.0
2015-08-31 15:05:00,69.26,69.43,69.2,69.38,31164.0,68.6467,68.8151,68.5872,68.7656,31164.0
2015-08-31 15:10:00,69.36,69.52,69.31,69.38,74082.0,68.7458,68.9043,68.6962,68.7656,74082.0
2015-08-31 15:15:00,69.37,69.5,69.29,69.35,39343.0,68.7557,68.8845,68.6764,68.7359,39343.0
2015-08-31 15:20:00,69.31,69.43,69.21,69.42,57153.0,68.6962,68.8151,68.5971,68.8052,57153.0
2015-08-31 15:25:00,69.39,69.39,69.21,69.26,25999.0,68.7755,68.7755,68.5971,68.6467,25999.0
2015-08-31 15:30:00,69.27,69.56,69.26,69.5,65613.0,68.6566,68.944,68.6467,68.8845,65613.0
2015-08-31 15:35:00,69.48,69.51,69.4,69.4,34402.0,68.8647,68.8944,68.7854,68.7854,34402.0
2015-08-31 15:40:00,69.4,69.59,69.38,69.55,52381.0,68.7854,68.9737,68.7656,68.9341,52381.0
2015-08-31 15:45:00,69.56,69.59,69.43,69.46,96900.0,68.944,68.9737,68.8151,68.8449,96900.0
2015-08-31 15:50:00,69.47,69.57,69.43,69.51,72537.0,68.8548,68.9539,68.8151,68.8944,72537.0
2015-08-31 15:55:00,69.5,69.52,69.28,69.32,121109.0,68.8845,68.9043,68.6665,68.7061,121109.0
2015-09-01 09:30:00,67.86,67.86,67.0,67.44,113474.0,67.259,67.259,66.4067,66.8428,113474.0
2015-09-01 09:35:00,67.4,68.16,67.35,67.97,48506.0,66.8031,67.5564,66.7536,67.3681,48506.0
2015-09-01 09:40:00,67.95,68.22,67.75,68.1,35086.0,67.3483,67.6159,67.15,67.4969,35086.0
2015-09-01 09:45:00,68.19,68.62,68.18,68.44,47759.0,67.5861,68.0123,67.5762,67.8339,47759.0
2015-09-01 09:50:00,68.44,68.57,68.12,68.34,38006.0,67.8339,67.9628,67.5167,67.7348,38006.0
2015-09-01 09:55:00,68.3,68.38,68.07,68.31,13154.0,67.6952,67.7744,67.4672,67.7051,13154.0
2015-09-01 10:00:00,68.25,68.25,67.86,67.87,31914.0,67.6456,67.6456,67.259,67.269,31914.0
2015-09-01 10:05:00,67.87,68.01,67.77,67.98,50467.0,67.269,67.4077,67.1698,67.378,50467.0
2015-09-01 10:10:00,67.94,68.06,67.83,67.95,82775.0,67.3383,67.4573,67.2293,67.3483,82775.0
2015-09-01 10:15:00,67.93,68.02,67.86,67.9,16263.0,67.3284,67.4176,67.259,67.2987,16263.0
2015-09-01 10:20:00,67.94,68.0,67.76,67.88,24792.0,67.3383,67.3978,67.1599,67.2789,24792.0
2015-09-01 10:25:00,67.92,68.26,67.91,68.26,18939.0,67.3185,67.6555,67.3086,67.6555,18939.0
2015-09-01 10:30:00,68.26,68.3,68.05,68.3,20295.0,67.6555,67.6952,67.4474,67.6952,20295.0
2015-09-01 10:35:00,68.31,68.5,68.3,68.3,25295.0,67.7051,67.8934,67.6952,67.6952,25295.0
2015-09-01 10:40:00,68.27,68.27,68.06,68.1,28084.0,67.6654,67.6654,67.4573,67.4969,28084.0
2015-09-01 10:45:00,68.07,68.14,67.95,68.12,16291.0,67.4672,67.5366,67.3483,67.5167,16291.0
2015-09-01 10:50:00,68.1,68.14,67.91,67.96,29584.0,67.4969,67.5366,67.3086,67.3582,29584.0
2015-09-01 10:55:00,67.99,68.19,67.98,68.19,27878.0,67.3879,67.5861,67.378,67.5861,27878.0
2015-09-01 11:00:00,68.2,68.24,67.98,68.17,31594.0,67.596,67.6357,67.378,67.5663,31594.0
2015-09-01 11:05:00,68.17,68.34,68.11,68.31,24099.0,67.5663,67.7348,67.5068,67.7051,24099.0
2015-09-01 11:10:00,68.3,68.35,68.22,68.28,20857.0,67.6952,67.7447,67.6159,67.6753,20857.0
2015-09-01 11:15:00,68.25,68.28,68.14,68.22,30888.0,67.6456,67.6753,67.5366,67.6159,30888.0
2015-09-01 11:20:00,68.22,68.3,68.16,68.26,26587.0,67.6159,67.6952,67.5564,67.6555,26587.0
2015-09-01 11:25:00,68.25,68.26,68.01,68.03,39429.0,67.6456,67.6555,67.4077,67.4275,39429.0
2015-09-01 11:30:00,68.0,68.19,67.95,68.09,47671.0,67.3978,67.5861,67.3483,67.487,47671.0
2015-09-01 11:35:00,68.09,68.13,67.97,67.98,31380.0,67.487,67.5267,67.3681,67.378,31380.0
2015-09-01 11:40:00,68.0,68.0,67.78,67.83,20651.0,67.3978,67.3978,67.1798,67.2293,20651.0
2015-09-01 11:45:00,67.81,67.97,67.73,67.93,18088.0,67.2095,67.3681,67.1302,67.3284,18088.0
2015-09-01 11:50:00,67.94,67.95,67.78,67.85,22215.0,67.3383,67.3483,67.1798,67.2491,22215.0
2015-09-01 11:55:00,67.85,67.92,67.69,67.72,24186.0,67.2491,67.3185,67.0906,67.1203,24186.0
2015-09-01 12:00:00,67.77,67.82,67.56,67.6,25195.0,67.1698,67.2194,66.9617,67.0014,25195.0
2015-09-01 12:05:00,67.6,67.61,67.45,67.47,26638.0,67.0014,67.0113,66.8527,66.8725,26638.0
2015-09-01 12:10:00,67.45,67.52,67.4,67.45,60610.0,66.8527,66.9221,66.8031,66.8527,60610.0
2015-09-01 12:15:00,67.47,67.53,67.44,67.51,59065.0,66.8725,66.932,66.8428,66.9121,59065.0
2015-09-01 12:20:00,67.49,67.5,67.36,67.41,25770.0,66.8923,66.9022,66.7635,66.813,25770.0
2015-09-01 12:25:00,67.4,67.4,67.25,67.26,20522.0,66.8031,66.8031,66.6545,66.6644,20522.0
2015-09-01 12:30:00,67.28,67.3,67.19,67.3,20058.0,66.6842,66.704,66.595,66.704,20058.0
2015-09-01 12:35:00,67.3,67.31,67.22,67.31,30267.0,66.704,66.7139,66.6247,66.7139,30267.0
2015-09-01 12:40:00,67.31,67.34,67.07,67.18,45055.0,66.7139,66.7437,66.476,66.5851,45055.0
2015-09-01 12:45:00,67.18,67.2,67.09,67.11,17754.0,66.5851,66.6049,66.4959,66.5157,17754.0
2015-09-01 12:50:00,67.12,67.2,67.01,67.19,26523.0,66.5256,66.6049,66.4166,66.595,26523.0
2015-09-01 12:55:00,67.18,67.2,67.04,67.05,29096.0,66.5851,66.6049,66.4463,66.4562,29096.0
2015-09-01 13:00:00,67.05,67.31,67.04,67.25,23284.0,66.4562,66.7139,66.4463,66.6545,23284.0
2015-09-01 13:05:00,67.28,67.3,67.03,67.04,18239.0,66.6842,66.704,66.4364,66.4463,18239.0
2015-09-01 13:10:00,67.03,67.12,66.9,66.95,33369.0,66.4364,66.5256,66.3076,66.3571,33369.0
2015-09-01 13:15:00,66.96,67.09,66.92,67.0,30832.0,66.367,66.4959,66.3274,66.4067,30832.0
2015-09-01 13:20:00,67.0,67.14,67.0,67.13,19895.0,66.4067,66.5454,66.4067,66.5355,19895.0
2015-09-01 13:25:00,67.12,67.38,67.06,67.31,22072.0,66.5256,66.7833,66.4661,66.7139,22072.0
2015-09-01 13:30:00,67.28,67.42,67.23,67.28,27728.0,66.6842,66.8229,66.6346,66.6842,27728.0
2015-09-01 13:35:00,67.31,67.35,67.17,67.2,17619.0,66.7139,66.7536,66.5752,66.6049,17619.0
2015-09-01 13:40:00,67.2,67.3,67.09,67.28,14906.0,66.6049,66.704,66.4959,66.6842,14906.0
2015-09-01 13:45:00,67.29,67.34,67.25,67.27,15882.0,66.6941,66.7437,66.6545,66.6743,15882.0
2015-09-01 13:50:00,67.3,67.38,67.26,67.32,24107.0,66.704,66.7833,66.6644,66.7238,24107.0
2015-09-01 13:55:00,67.33,67.33,67.23,67.31,24908.0,66.7337,66.7337,66.6346,66.7139,24908.0
2015-09-01 14:00:00,67.29,67.31,67.1,67.15,26537.0,66.6941,66.7139,66.5058,66.5553,26537.0
2015-09-01 14:05:00,67.13,67.19,67.02,67.05,33438.0,66.5355,66.595,66.4265,66.4562,33438.0
2015-09-01 14:10:00,67.05,67.08,66.93,67.05,35381.0,66.4562,66.486,66.3373,66.4562,35381.0
2015-09-01 14:15:00,67.02,67.03,66.78,66.78,59838.0,66.4265,66.4364,66.1886,66.1886,59838.0
2015-09-01 14:20:00,66.76,67.0,66.74,66.9,46165.0,66.1688,66.4067,66.149,66.3076,46165.0
2015-09-01 14:25:00,66.91,66.94,66.77,66.83,89560.0,66.3175,66.3472,66.1787,66.2382,89560.0
2015-09-01 14:30:00,66.84,67.2,66.82,67.14,61244.0,66.2481,66.6049,66.2283,66.5454,61244.0
2015-09-01 14:35:00,67.12,67.25,67.06,67.25,30628.0,66.5256,66.6545,66.4661,66.6545,30628.0
2015-09-01 14:40:00,67.26,67.31,66.95,66.96,27863.0,66.6644,66.7139,66.3571,66.367,27863.0
2015-09-01 14:45:00,66.96,67.12,66.92,66.96,30385.0,66.367,66.5256,66.3274,66.367,30385.0
2015-09-01 14:50:00,66.99,67.15,66.86,66.88,27807.0,66.3968,66.5553,66.2679,66.2877,27807.0
2015-09-01 14:55:00,66.89,67.05,66.78,66.81,31320.0,66.2976,66.4562,66.1886,66.2183,31320.0
2015-09-01 15:00:00,66.83,66.91,66.67,66.79,55528.0,66.2382,66.3175,66.0796,66.1985,55528.0
2015-09-01 15:05:00,66.77,66.86,66.68,66.78,38267.0,66.1787,66.2679,66.0895,66.1886,38267.0
2015-09-01 15:10:00,66.76,66.91,66.7,66.85,50944.0,66.1688,66.3175,66.1093,66.258,50944.0
2015-09-01 15:15:00,66.85,66.93,66.7,66.72,44835.0,66.258,66.3373,66.1093,66.1291,44835.0
2015-09-01 15:20:00,66.72,66.88,66.68,66.8,38077.0,66.1291,66.2877,66.0895,66.2084,38077.0
2015-09-01 15:25:00,66.81,66.84,66.55,66.67,183503.0,66.2183,66.2481,65.9607,66.0796,183503.0
2015-09-01 15:30:00,66.66,66.7,66.46,66.64,126835.0,66.0697,66.1093,65.8714,66.0499,126835.0
2015-09-01 15:35:00,66.63,66.67,66.56,66.59,176138.0,66.0399,66.0796,65.9706,66.0003,176138.0
2015-09-01 15:40:00,66.58,66.58,66.26,66.46,137652.0,65.9904,65.9904,65.6732,65.8714,137652.0
2015-09-01 15:45:00,66.46,66.66,66.37,66.49,111842.0,65.8714,66.0697,65.7822,65.9012,111842.0
2015-09-01 15:50:00,66.49,66.65,66.46,66.6,180735.0,65.9012,66.0598,65.8714,66.0102,180735.0
2015-09-01 15:55:00,66.59,66.93,66.53,66.66,236329.0,66.0003,66.3373,65.9408,66.0697,236329.0
2015-09-02 09:30:00,67.59,67.81,67.26,67.28,52516.0,66.9914,67.2095,66.6644,66.6842,52516.0
2015-09-02 09:35:00,67.23,67.39,66.92,67.14,56177.0,66.6346,66.7932,66.3274,66.5454,56177.0
2015-09-02 09:40:00,67.23,67.37,67.19,67.27,94356.0,66.6346,66.7734,66.595,66.6743,94356.0
2015-09-02 09:45:00,67.22,67.24,67.07,67.21,30488.0,66.6247,66.6445,66.476,66.6148,30488.0
2015-09-02 09:50:00,67.21,67.3,67.09,67.23,22370.0,66.6148,66.704,66.4959,66.6346,22370.0
2015-09-02 09:55:00,67.2,67.2,66.94,67.12,27761.0,66.6049,66.6049,66.3472,66.5256,27761.0
2015-09-02 10:00:00,67.1,67.23,67.01,67.2,91977.0,66.5058,66.6346,66.4166,66.6049,91977.0
2015-09-02 10:05:00,67.21,67.57,67.21,67.53,41851.0,66.6148,66.9716,66.6148,66.932,41851.0
2015-09-02 10:10:00,67.5,67.52,67.2,67.35,29724.0,66.9022,66.9221,66.6049,66.7536,29724.0
2015-09-02 10:15:00,67.32,67.34,66.86,66.86,22112.0,66.7238,66.7437,66.2679,66.2679,22112.0
2015-09-02 10:20:00,66.9,67.0,66.84,67.0,14177.0,66.3076,66.4067,66.2481,66.4067,14177.0
2015-09-02 10:25:00,67.0,67.07,66.82,66.86,15908.0,66.4067,66.476,66.2283,66.2679,15908.0
2015-09-02 10:30:00,66.81,66.82,66.67,66.75,20953.0,66.2183,66.2283,66.0796,66.1589,20953.0
2015-09-02 10:35:00,66.75,66.87,66.7,66.72,27368.0,66.1589,66.2778,66.1093,66.1291,27368.0
2015-09-02 10:40:00,66.74,66.9,66.72,66.78,16788.0,66.149,66.3076,66.1291,66.1886,16788.0
2015-09-02 10:45:00,66.76,66.83,66.61,66.63,21452.0,66.1688,66.2382,66.0201,66.0399,21452.0
2015-09-02 10:50:00,66.65,66.8,66.64,66.67,24321.0,66.0598,66.2084,66.0499,66.0796,24321.0
2015-09-02 10:55:00,66.67,66.93,66.66,66.86,17690.0,66.0796,66.3373,66.0697,66.2679,17690.0
2015-09-02 11:00:00,66.88,67.0,66.86,66.86,24198.0,66.2877,66.4067,66.2679,66.2679,24198.0
2015-09-02 11:05:00,66.88,66.95,66.7,66.83,21073.0,66.2877,66.3571,66.1093,66.2382,21073.0
2015-09-02 11:10:00,66.79,66.91,66.76,66.81,10700.0,66.1985,66.3175,66.1688,66.2183,10700.0
2015-09-02 11:15:00,66.78,66.96,66.72,66.89,12610.0,66.1886,66.367,66.1291,66.2976,12610.0
2015-09-02 11:20:00,66.89,67.03,66.82,66.98,19358.0,66.2976,66.4364,66.2283,66.3868,19358.0
2015-09-02 11:25:00,66.99,67.03,66.9,66.91,18623.0,66.3968,66.4364,66.3076,66.3175,18623.0
2015-09-02 11:30:00,66.93,66.94,66.75,66.76,15170.0,66.3373,66.3472,66.1589,66.1688,15170.0
2015-09-02 11:35:00,66.76,66.77,66.57,66.64,64404.0,66.1688,66.1787,65.9805,66.0499,64404.0
2015-09-02 11:40:00,66.63,66.79,66.62,66.77,17320.0,66.0399,66.1985,66.03,66.1787,17320.0
2015-09-02 11:45:00,66.76,66.79,66.6,66.6,20842.0,66.1688,66.1985,66.0102,66.0102,20842.0
2015-09-02 11:50:00,66.59,66.66,66.45,66.5,22149.0,66.0003,66.0697,65.8615,65.9111,22149.0
2015-09-02 11:55:00,66.48,66.54,66.4,66.51,38787.0,65.8913,65.9507,65.812,65.921,38787.0
2015-09-02 12:00:00,66.53,66.55,66.43,66.43,24793.0,65.9408,65.9607,65.8417,65.8417,24793.0
2015-09-02 12:05:00,66.44,66.5,66.35,66.42,18925.0,65.8516,65.9111,65.7624,65.8318,18925.0
2015-09-02 12:10:00,66.44,66.5,66.33,66.5,20798.0,65.8516,65.9111,65.7426,65.9111,20798.0
2015-09-02 12:15:00,66.48,66.48,66.35,66.41,10380.0,65.8913,65.8913,65.7624,65.8219,10380.0
2015-09-02 12:20:00,66.41,66.57,66.4,66.57,18179.0,65.8219,65.9805,65.812,65.9805,18179.0
2015-09-02 12:25:00,66.56,66.67,66.54,66.62,24428.0,65.9706,66.0796,65.9507,66.03,24428.0
2015-09-02 12:30:00,66.62,66.68,66.57,66.6,11929.0,66.03,66.0895,65.9805,66.0102,11929.0
2015-09-02 12:35:00,66.63,66.84,66.61,66.81,16369.0,66.0399,66.2481,66.0201,66.2183,16369.0
2015-09-02 12:40:00,66.8,66.88,66.73,66.86,11675.0,66.2084,66.2877,66.1391,66.2679,11675.0
2015-09-02 12:45:00,66.85,66.97,66.79,66.95,13143.0,66.258,66.3769,66.1985,66.3571,13143.0
2015-09-02 12:50:00,66.97,66.97,66.81,66.85,11228.0,66.3769,66.3769,66.2183,66.258,11228.0
2015-09-02 12:55:00,66.85,67.05,66.85,67.03,14127.0,66.258,66.4562,66.258,66.4364,14127.0
2015-09-02 13:00:00,67.04,67.05,66.92,66.92,13870.0,66.4463,66.4562,66.3274,66.3274,13870.0
2015-09-02 13:05:00,66.93,66.96,66.85,66.95,15472.0,66.3373,66.367,66.258,66.3571,15472.0
2015-09-02 13:10:00,66.99,67.12,66.94,67.07,16519.0,66.3968,66.5256,66.3472,66.476,16519.0
2015-09-02 13:15:00,67.07,67.09,66.98,67.01,9168.0,66.476,66.4959,66.3868,66.4166,9168.0
2015-09-02 13:20:00,67.01,67.18,66.98,67.16,28928.0,66.4166,66.5851,66.3868,66.5652,28928.0
2015-09-02 13:25:00,67.16,67.24,67.04,67.22,20211.0,66.5652,66.6445,66.4463,66.6247,20211.0
2015-09-02 13:30:00,67.23,67.31,67.21,67.23,42050.0,66.6346,66.7139,66.6148,66.6346,42050.0
2015-09-02 13:35:00,67.27,67.31,67.16,67.17,24980.0,66.6743,66.7139,66.5652,66.5752,24980.0
2015-09-02 13:40:00,67.18,67.29,67.18,67.24,11439.0,66.5851,66.6941,66.5851,66.6445,11439.0
2015-09-02 13:45:00,67.25,67.3,67.23,67.23,13900.0,66.6545,66.704,66.6346,66.6346,13900.0
2015-09-02 13:50:00,67.23,67.24,67.09,67.24,20802.0,66.6346,66.6445,66.4959,66.6445,20802.0
2015-09-02 13:55:00,67.25,67.25,67.17,67.17,6017.0,66.6545,66.6545,66.5752,66.5752,6017.0
2015-09-02 14:00:00,67.14,67.34,67.08,67.19,27973.0,66.5454,66.7437,66.486,66.595,27973.0
2015-09-02 14:05:00,67.17,67.34,67.16,67.25,12018.0,66.5752,66.7437,66.5652,66.6545,12018.0
2015-09-02 14:10:00,67.26,67.45,67.26,67.36,17557.0,66.6644,66.8527,66.6644,66.7635,17557.0
2015-09-02 14:15:00,67.36,67.49,67.33,67.41,19899.0,66.7635,66.8923,66.7337,66.813,19899.0
2015-09-02 14:20:00,67.41,67.44,67.33,67.43,16238.0,66.813,66.8428,66.7337,66.8329,16238.0
2015-09-02 14:25:00,67.45,67.53,67.35,67.39,22145.0,66.8527,66.932,66.7536,66.7932,22145.0
2015-09-02 14:30:00,67.4,67.42,67.2,67.35,14740.0,66.8031,66.8229,66.6049,66.7536,14740.0
2015-09-02 14:35:00,67.33,67.35,67.04,67.12,24823.0,66.7337,66.7536,66.4463,66.5256,24823.0
2015-09-02 14:40:00,67.13,67.18,66.93,67.01,85406.0,66.5355,66.5851,66.3373,66.4166,85406.0
2015-09-02 14:45:00,66.99,67.1,66.94,67.1,14125.0,66.3968,66.5058,66.3472,66.5058,14125.0
2015-09-02 14:50:00,67.11,67.26,67.11,67.21,15260.0,66.5157,66.6644,66.5157,66.6148,15260.0
2015-09-02 14:55:00,67.19,67.33,67.13,67.32,19164.0,66.595,66.7337,66.5355,66.7238,19164.0
2015-09-02 15:00:00,67.32,67.42,67.27,67.35,24182.0,66.7238,66.8229,66.6743,66.7536,24182.0
2015-09-02 15:05:00,67.34,67.4,67.24,67.27,27087.0,66.7437,66.8031,66.6445,66.6743,27087.0
2015-09-02 15:10:00,67.25,67.36,67.15,67.16,28909.0,66.6545,66.7635,66.5553,66.5652,28909.0
2015-09-02 15:15:00,67.16,67.24,67.06,67.22,24323.0,66.5652,66.6445,66.4661,66.6247,24323.0
2015-09-02 15:20:00,67.23,67.27,67.14,67.22,31141.0,66.6346,66.6743,66.5454,66.6247,31141.0
2015-09-02 15:25:00,67.23,67.47,67.23,67.47,34242.0,66.6346,66.8725,66.6346,66.8725,34242.0
2015-09-02 15:30:00,67.47,67.55,67.37,67.4,45852.0,66.8725,66.9518,66.7734,66.8031,45852.0
2015-09-02 15:35:00,67.4,67.62,67.39,67.53,65013.0,66.8031,67.0212,66.7932,66.932,65013.0
2015-09-02 15:40:00,67.54,67.6,67.5,67.6,40170.0,66.9419,67.0014,66.9022,67.0014,40170.0
2015-09-02 15:45:00,67.6,67.73,67.56,67.57,70138.0,67.0014,67.1302,66.9617,66.9716,70138.0
2015-09-02 15:50:00,67.57,67.76,67.57,67.75,100574.0,66.9716,67.1599,66.9716,67.15,100574.0
2015-09-02 15:55:00,67.76,67.97,67.74,67.97,176391.0,67.1599,67.3681,67.1401,67.3681,176391.0
2015-09-03 09:30:00,68.3,68.69,68.3,68.66,56302.0,67.6952,68.0817,67.6952,68.052,56302.0
2015-09-03 09:35:00,68.7,68.75,68.47,68.64,49208.0,68.0916,68.1412,67.8636,68.0321,49208.0
2015-09-03 09:40:00,68.67,68.92,68.62,68.76,40790.0,68.0619,68.3097,68.0123,68.1511,40790.0
2015-09-03 09:45:00,68.73,69.05,68.7,68.8,51639.0,68.1213,68.4385,68.0916,68.1907,51639.0
2015-09-03 09:50:00,68.81,68.88,68.71,68.75,43834.0,68.2006,68.27,68.1015,68.1412,43834.0
2015-09-03 09:55:00,68.74,68.77,68.62,68.71,34704.0,68.1313,68.161,68.0123,68.1015,34704.0
2015-09-03 10:00:00,68.75,68.8,68.58,68.58,23128.0,68.1412,68.1907,67.9727,67.9727,23128.0
2015-09-03 10:05:00,68.61,68.8,68.6,68.74,45539.0,68.0024,68.1907,67.9925,68.1313,45539.0
2015-09-03 10:10:00,68.76,68.95,68.72,68.85,55410.0,68.1511,68.3394,68.1114,68.2403,55410.0
2015-09-03 10:15:00,68.87,68.98,68.82,68.98,20225.0,68.2601,68.3691,68.2105,68.3691,20225.0
2015-09-03 10:20:00,69.0,69.05,68.95,69.03,26192.0,68.389,68.4385,68.3394,68.4187,26192.0
2015-09-03 10:25:00,69.03,69.16,69.01,69.14,35761.0,68.4187,68.5475,68.3989,68.5277,35761.0
2015-09-03 10:30:00,69.15,69.16,68.98,69.02,14467.0,68.5376,68.5475,68.3691,68.4088,14467.0
2015-09-03 10:35:00,69.05,69.16,69.03,69.03,41351.0,68.4385,68.5475,68.4187,68.4187,41351.0
2015-09-03 10:40:00,69.06,69.11,69.01,69.05,14236.0,68.4484,68.498,68.3989,68.4385,14236.0
2015-09-03 10:45:00,69.06,69.07,68.91,69.02,18007.0,68.4484,68.4583,68.2998,68.4088,18007.0
2015-09-03 10:50:00,69.02,69.22,69.02,69.12,22909.0,68.4088,68.607,68.4088,68.5079,22909.0
2015-09-03 10:55:00,69.12,69.25,69.12,69.17,12356.0,68.5079,68.6367,68.5079,68.5574,12356.0
2015-09-03 11:00:00,69.18,69.21,69.0,69.16,58048.0,68.5674,68.5971,68.389,68.5475,58048.0
2015-09-03 11:05:00,69.16,69.23,69.07,69.11,17029.0,68.5475,68.6169,68.4583,68.498,17029.0
2015-09-03 11:10:00,69.12,69.12,69.0,69.07,69426.0,68.5079,68.5079,68.389,68.4583,69426.0
2015-09-03 11:15:00,69.08,69.1,69.0,69.05,31286.0,68.4682,68.4881,68.389,68.4385,31286.0
2015-09-03 11:20:00,69.09,69.09,68.91,68.95,20088.0,68.4782,68.4782,68.2998,68.3394,20088.0
2015-09-03 11:25:00,68.95,69.04,68.92,68.96,12791.0,68.3394,68.4286,68.3097,68.3493,12791.0
2015-09-03 11:30:00,68.96,68.98,68.88,68.94,11213.0,68.3493,68.3691,68.27,68.3295,11213.0
2015-09-03 11:35:00,68.94,68.96,68.82,68.83,20830.0,68.3295,68.3493,68.2105,68.2205,20830.0
2015-09-03 11:40:00,68.85,68.94,68.83,68.92,13657.0,68.2403,68.3295,68.2205,68.3097,13657.0
2015-09-03 11:45:00,68.9,68.95,68.84,68.87,10752.0,68.2898,68.3394,68.2304,68.2601,10752.0
2015-09-03 11:50:00,68.87,68.87,68.7,68.77,8521.0,68.2601,68.2601,68.0916,68.161,8521.0
2015-09-03 11:55:00,68.78,68.82,68.73,68.77,12842.0,68.1709,68.2105,68.1213,68.161,12842.0
2015-09-03 12:00:00,68.75,68.8,68.69,68.75,11060.0,68.1412,68.1907,68.0817,68.1412,11060.0
2015-09-03 12:05:00,68.77,68.83,68.76,68.81,10971.0,68.161,68.2205,68.1511,68.2006,10971.0
2015-09-03 12:10:00,68.79,68.85,68.7,68.83,54719.0,68.1808,68.2403,68.0916,68.2205,54719.0
2015-09-03 12:15:00,68.83,68.95,68.83,68.9,62105.0,68.2205,68.3394,68.2205,68.2898,62105.0
2015-09-03 12:20:00,68.91,68.94,68.83,68.94,45118.0,68.2998,68.3295,68.2205,68.3295,45118.0
2015-09-03 12:25:00,68.94,68.94,68.86,68.89,28017.0,68.3295,68.3295,68.2502,68.2799,28017.0
2015-09-03 12:30:00,68.89,68.92,68.69,68.71,21798.0,68.2799,68.3097,68.0817,68.1015,21798.0
2015-09-03 12:35:00,68.69,68.73,68.57,68.57,15101.0,68.0817,68.1213,67.9628,67.9628,15101.0
2015-09-03 12:40:00,68.55,68.65,68.47,68.65,20938.0,67.9429,68.0421,67.8636,68.0421,20938.0
2015-09-03 12:45:00,68.64,68.79,68.63,68.76,36422.0,68.0321,68.1808,68.0222,68.1511,36422.0
2015-09-03 12:50:00,68.82,68.82,68.69,68.78,18390.0,68.2105,68.2105,68.0817,68.1709,18390.0
2015-09-03 12:55:00,68.8,68.8,68.69,68.74,15814.0,68.1907,68.1907,68.0817,68.1313,15814.0
2015-09-03 13:00:00,68.74,68.74,68.63,68.65,21270.0,68.1313,68.1313,68.0222,68.0421,21270.0
2015-09-03 13:05:00,68.63,68.63,68.31,68.33,27343.0,68.0222,68.0222,67.7051,67.7249,27343.0
2015-09-03 13:10:00,68.32,68.47,68.23,68.44,20161.0,67.715,67.8636,67.6258,67.8339,20161.0
2015-09-03 13:15:00,68.43,68.54,68.42,68.51,20313.0,67.824,67.933,67.8141,67.9033,20313.0
2015-09-03 13:20:00,68.51,68.51,68.44,68.5,10954.0,67.9033,67.9033,67.8339,67.8934,10954.0
2015-09-03 13:25:00,68.51,68.62,68.49,68.54,24560.0,67.9033,68.0123,67.8835,67.933,24560.0
2015-09-03 13:30:00,68.53,68.6,68.46,68.54,25466.0,67.9231,67.9925,67.8537,67.933,25466.0
2015-09-03 13:35:00,68.53,68.55,68.45,68.51,37010.0,67.9231,67.9429,67.8438,67.9033,37010.0
2015-09-03 13:40:00,68.51,68.51,68.37,68.43,45759.0,67.9033,67.9033,67.7645,67.824,45759.0
2015-09-03 13:45:00,68.4,68.56,68.4,68.56,24898.0,67.7943,67.9529,67.7943,67.9529,24898.0
2015-09-03 13:50:00,68.56,68.57,68.3,68.42,48009.0,67.9529,67.9628,67.6952,67.8141,48009.0
2015-09-03 13:55:00,68.44,68.44,68.21,68.22,19679.0,67.8339,67.8339,67.6059,67.6159,19679.0
2015-09-03 14:00:00,68.19,68.21,68.11,68.17,10904.0,67.5861,67.6059,67.5068,67.5663,10904.0
2015-09-03 14:05:00,68.16,68.27,68.04,68.06,33591.0,67.5564,67.6654,67.4375,67.4573,33591.0
2015-09-03 14:10:00,68.05,68.14,68.03,68.05,12309.0,67.4474,67.5366,67.4275,67.4474,12309.0
2015-09-03 14:15:00,68.05,68.15,68.02,68.1,40729.0,67.4474,67.5465,67.4176,67.4969,40729.0
2015-09-03 14:20:00,68.1,68.13,67.98,68.13,48181.0,67.4969,67.5267,67.378,67.5267,48181.0
2015-09-03 14:25:00,68.13,68.28,68.12,68.26,25026.0,67.5267,67.6753,67.5167,67.6555,25026.0
2015-09-03 14:30:00,68.27,68.36,68.22,68.27,28445.0,67.6654,67.7546,67.6159,67.6654,28445.0
2015-09-03 14:35:00,68.28,68.52,68.24,68.5,28365.0,67.6753,67.9132,67.6357,67.8934,28365.0
2015-09-03 14:40:00,68.49,68.6,68.44,68.58,34773.0,67.8835,67.9925,67.8339,67.9727,34773.0
2015-09-03 14:45:00,68.58,68.58,68.49,68.52,25004.0,67.9727,67.9727,67.8835,67.9132,25004.0
2015-09-03 14:50:00,68.51,68.52,68.43,68.49,11925.0,67.9033,67.9132,67.824,67.8835,11925.0
2015-09-03 14:55:00,68.48,68.5,68.34,68.42,26535.0,67.8736,67.8934,67.7348,67.8141,26535.0
2015-09-03 15:00:00,68.46,68.52,68.44,68.45,15759.0,67.8537,67.9132,67.8339,67.8438,15759.0
2015-09-03 15:05:00,68.46,68.49,68.21,68.22,24313.0,67.8537,67.8835,67.6059,67.6159,24313.0
2015-09-03 15:10:00,68.24,68.39,68.23,68.37,11168.0,67.6357,67.7844,67.6258,67.7645,11168.0
2015-09-03 15:15:00,68.42,68.42,68.3,68.33,21315.0,67.8141,67.8141,67.6952,67.7249,21315.0
2015-09-03 15:20:00,68.33,68.4,68.24,68.25,21373.0,67.7249,67.7943,67.6357,67.6456,21373.0
2015-09-03 15:25:00,68.25,68.32,68.14,68.21,39861.0,67.6456,67.715,67.5366,67.6059,39861.0
2015-09-03 15:30:00,68.22,68.28,68.15,68.21,50746.0,67.6159,67.6753,67.5465,67.6059,50746.0
2015-09-03 15:35:00,68.21,68.24,67.95,68.05,54166.0,67.6059,67.6357,67.3483,67.4474,54166.0
2015-09-03 15:40:00,68.07,68.16,67.96,68.08,44215.0,67.4672,67.5564,67.3582,67.4771,44215.0
2015-09-03 15:45:00,68.1,68.4,68.08,68.28,83212.0,67.4969,67.7943,67.4771,67.6753,83212.0
2015-09-03 15:50:00,68.28,68.37,68.25,68.34,67131.0,67.6753,67.7645,67.6456,67.7348,67131.0
2015-09-03 15:55:00,68.36,68.43,68.22,68.23,172966.0,67.7546,67.824,67.6159,67.6258,172966.0
2015-09-04 09:30:00,67.28,67.37,67.01,67.23,108958.0,66.6842,66.7734,66.4166,66.6346,108958.0
2015-09-04 09:35:00,67.19,67.62,67.19,67.44,56316.0,66.595,67.0212,66.595,66.8428,56316.0
2015-09-04 09:40:00,67.46,67.78,67.4,67.75,37138.0,66.8626,67.1798,66.8031,67.15,37138.0
2015-09-04 09:45:00,67.75,67.8,67.44,67.52,49725.0,67.15,67.1996,66.8428,66.9221,49725.0
2015-09-04 09:50:00,67.5,67.5,67.17,67.23,31895.0,66.9022,66.9022,66.5752,66.6346,31895.0
2015-09-04 09:55:00,67.23,67.71,67.19,67.69,43644.0,66.6346,67.1104,66.595,67.0906,43644.0
2015-09-04 10:00:00,67.69,67.73,67.48,67.52,30716.0,67.0906,67.1302,66.8824,66.9221,30716.0
2015-09-04 10:05:00,67.54,67.55,67.34,67.51,17112.0,66.9419,66.9518,66.7437,66.9121,17112.0
2015-09-04 10:10:00,67.54,67.63,67.45,67.52,47085.0,66.9419,67.0311,66.8527,66.9221,47085.0
2015-09-04 10:15:00,67.52,67.65,67.46,67.64,78397.0,66.9221,67.0509,66.8626,67.041,78397.0
2015-09-04 10:20:00,67.63,67.7,67.53,67.62,44145.0,67.0311,67.1005,66.932,67.0212,44145.0
2015-09-04 10:25:00,67.6,67.85,67.6,67.84,30722.0,67.0014,67.2491,67.0014,67.2392,30722.0
2015-09-04 10:30:00,67.81,67.97,67.81,67.86,9448.0,67.2095,67.3681,67.2095,67.259,9448.0
2015-09-04 10:35:00,67.87,67.94,67.75,67.91,17252.0,67.269,67.3383,67.15,67.3086,17252.0
2015-09-04 10:40:00,67.9,67.94,67.62,67.75,17069.0,67.2987,67.3383,67.0212,67.15,17069.0
2015-09-04 10:45:00,67.76,67.76,67.54,67.54,20545.0,67.1599,67.1599,66.9419,66.9419,20545.0
2015-09-04 10:50:00,67.58,67.64,67.47,67.6,9845.0,66.9815,67.041,66.8725,67.0014,9845.0
2015-09-04 10:55:00,67.62,67.62,67.47,67.52,42796.0,67.0212,67.0212,66.8725,66.9221,42796.0
2015-09-04 11:00:00,67.52,67.66,67.43,67.43,29973.0,66.9221,67.0608,66.8329,66.8329,29973.0
2015-09-04 11:05:00,67.42,67.52,67.36,67.41,19477.0,66.8229,66.9221,66.7635,66.813,19477.0
2015-09-04 11:10:00,67.44,67.51,67.38,67.51,14393.0,66.8428,66.9121,66.7833,66.9121,14393.0
2015-09-04 11:15:00,67.51,67.51,67.42,67.42,16026.0,66.9121,66.9121,66.8229,66.8229,16026.0
2015-09-04 11:20:00,67.41,67.44,67.34,67.42,28232.0,66.813,66.8428,66.7437,66.8229,28232.0
2015-09-04 11:25:00,67.42,67.5,67.35,67.49,23616.0,66.8229,66.9022,66.7536,66.8923,23616.0
2015-09-04 11:30:00,67.45,67.47,67.27,67.37,37773.0,66.8527,66.8725,66.6743,66.7734,37773.0
2015-09-04 11:35:00,67.36,67.44,67.33,67.41,22095.0,66.7635,66.8428,66.7337,66.813,22095.0
2015-09-04 11:40:00,67.42,67.49,67.36,67.47,34749.0,66.8229,66.8923,66.7635,66.8725,34749.0
2015-09-04 11:45:00,67.47,67.55,67.44,67.53,33523.0,66.8725,66.9518,66.8428,66.932,33523.0
2015-09-04 11:50:00,67.54,67.63,67.5,67.55,18537.0,66.9419,67.0311,66.9022,66.9518,18537.0
2015-09-04 11:55:00,67.53,67.62,67.48,67.55,15656.0,66.932,67.0212,66.8824,66.9518,15656.0
2015-09-04 12:00:00,67.55,67.59,67.42,67.46,13536.0,66.9518,66.9914,66.8229,66.8626,13536.0
2015-09-04 12:05:00,67.46,67.5,67.37,67.46,10537.0,66.8626,66.9022,66.7734,66.8626,10537.0
2015-09-04 12:10:00,67.48,67.5,67.25,67.34,22617.0,66.8824,66.9022,66.6545,66.7437,22617.0
2015-09-04 12:15:00,67.34,67.42,67.26,67.27,8343.0,66.7437,66.8229,66.6644,66.6743,8343.0
2015-09-04 12:20:00,67.26,67.37,67.24,67.27,25565.0,66.6644,66.7734,66.6445,66.6743,25565.0
2015-09-04 12:25:00,67.27,67.29,67.15,67.24,34407.0,66.6743,66.6941,66.5553,66.6445,34407.0
2015-09-04 12:30:00,67.24,67.28,67.16,67.28,12065.0,66.6445,66.6842,66.5652,66.6842,12065.0
2015-09-04 12:35:00,67.28,67.33,67.19,67.28,12767.0,66.6842,66.7337,66.595,66.6842,12767.0
2015-09-04 12:40:00,67.26,67.26,67.09,67.11,8352.0,66.6644,66.6644,66.4959,66.5157,8352.0
2015-09-04 12:45:00,67.09,67.2,67.04,67.13,19455.0,66.4959,66.6049,66.4463,66.5355,19455.0
2015-09-04 12:50:00,67.14,67.16,67.04,67.05,12715.0,66.5454,66.5652,66.4463,66.4562,12715.0
2015-09-04 12:55:00,67.04,67.1,66.95,67.0,33169.0,66.4463,66.5058,66.3571,66.4067,33169.0
2015-09-04 13:00:00,67.0,67.08,66.88,67.01,28531.0,66.4067,66.486,66.2877,66.4166,28531.0
2015-09-04 13:05:00,67.01,67.02,66.9,66.97,18753.0,66.4166,66.4265,66.3076,66.3769,18753.0
2015-09-04 13:10:00,66.97,67.07,66.92,66.94,6720.0,66.3769,66.476,66.3274,66.3472,6720.0
2015-09-04 13:15:00,66.94,67.05,66.93,67.0,10684.0,66.3472,66.4562,66.3373,66.4067,10684.0
2015-09-04 13:20:00,66.99,66.99,66.78,66.85,22272.0,66.3968,66.3968,66.1886,66.258,22272.0
2015-09-04 13:25:00,66.87,67.02,66.86,67.02,16995.0,66.2778,66.4265,66.2679,66.4265,16995.0
2015-09-04 13:30:00,66.99,67.1,66.97,67.08,25629.0,66.3968,66.5058,66.3769,66.486,25629.0
2015-09-04 13:35:00,67.09,67.13,67.0,67.09,14859.0,66.4959,66.5355,66.4067,66.4959,14859.0
2015-09-04 13:40:00,67.06,67.08,66.97,67.0,13857.0,66.4661,66.486,66.3769,66.4067,13857.0
2015-09-04 13:45:00,66.99,67.07,66.97,67.05,42881.0,66.3968,66.476,66.3769,66.4562,42881.0
2015-09-04 13:50:00,67.06,67.11,67.0,67.03,17026.0,66.4661,66.5157,66.4067,66.4364,17026.0
2015-09-04 13:55:00,67.01,67.06,66.92,66.97,21608.0,66.4166,66.4661,66.3274,66.3769,21608.0
2015-09-04 14:00:00,66.95,66.95,66.81,66.87,17275.0,66.3571,66.3571,66.2183,66.2778,17275.0
2015-09-04 14:05:00,66.86,66.91,66.78,66.82,26998.0,66.2679,66.3175,66.1886,66.2283,26998.0
2015-09-04 14:10:00,66.78,66.88,66.77,66.88,15501.0,66.1886,66.2877,66.1787,66.2877,15501.0
2015-09-04 14:15:00,66.87,66.88,66.72,66.75,29518.0,66.2778,66.2877,66.1291,66.1589,29518.0
2015-09-04 14:20:00,66.75,66.81,66.66,66.67,15930.0,66.1589,66.2183,66.0697,66.0796,15930.0
2015-09-04 14:25:00,66.67,66.81,66.64,66.79,15687.0,66.0796,66.2183,66.0499,66.1985,15687.0
2015-09-04 14:30:00,66.78,66.9,66.67,66.69,102308.0,66.1886,66.3076,66.0796,66.0994,102308.0
2015-09-04 14:35:00,66.69,66.7,66.54,66.57,49626.0,66.0994,66.1093,65.9507,65.9805,49626.0
2015-09-04 14:40:00,66.57,66.73,66.55,66.73,48854.0,65.9805,66.1391,65.9607,66.1391,48854.0
2015-09-04 14:45:00,66.73,66.92,66.71,66.9,26276.0,66.1391,66.3274,66.1192,66.3076,26276.0
2015-09-04 14:50:00,66.92,66.99,66.86,66.94,20304.0,66.3274,66.3968,66.2679,66.3472,20304.0
2015-09-04 14:55:00,66.94,67.03,66.89,67.02,19833.0,66.3472,66.4364,66.2976,66.4265,19833.0
2015-09-04 15:00:00,67.03,67.15,66.98,67.01,37107.0,66.4364,66.5553,66.3868,66.4166,37107.0
2015-09-04 15:05:00,67.03,67.16,67.02,67.03,13150.0,66.4364,66.5652,66.4265,66.4364,13150.0
2015-09-04 15:10:00,67.04,67.05,66.88,67.03,38157.0,66.4463,66.4562,66.2877,66.4364,38157.0
2015-09-04 15:15:00,67.04,67.08,66.93,67.07,27505.0,66.4463,66.486,66.3373,66.476,27505.0
2015-09-04 15:20:00,67.05,67.08,66.98,67.02,18227.0,66.4562,66.486,66.3868,66.4265,18227.0
2015-09-04 15:25:00,67.02,67.15,66.98,67.12,26943.0,66.4265,66.5553,66.3868,66.5256,26943.0
2015-09-04 15:30:00,67.14,67.31,67.08,67.26,40369.0,66.5454,66.7139,66.486,66.6644,40369.0
2015-09-04 15:35:00,67.27,67.37,67.2,67.2,39578.0,66.6743,66.7734,66.6049,66.6049,39578.0
2015-09-04 15:40:00,67.19,67.39,67.16,67.27,55893.0,66.595,66.7932,66.5652,66.6743,55893.0
2015-09-04 15:45:00,67.28,67.56,67.27,67.51,79213.0,66.6842,66.9617,66.6743,66.9121,79213.0
2015-09-04 15:50:00,67.53,67.53,67.29,67.42,67217.0,66.932,66.932,66.6941,66.8229,67217.0
2015-09-04 15:55:00,67.42,67.48,67.1,67.13,148278.0,66.8229,66.8824,66.5058,66.5355,148278.0
2015-09-08 09:30:00,68.34,69.0,68.31,68.95,117794.0,67.7348,68.389,67.7051,68.3394,117794.0
2015-09-08 09:35:00,68.98,69.1,68.87,68.98,84871.0,68.3691,68.4881,68.2601,68.3691,84871.0
2015-09-08 09:40:00,69.0,69.42,68.99,69.36,63813.0,68.389,68.8052,68.379,68.7458,63813.0
2015-09-08 09:45:00,69.37,69.39,69.13,69.25,44522.0,68.7557,68.7755,68.5178,68.6367,44522.0
2015-09-08 09:50:00,69.28,69.33,69.06,69.11,35091.0,68.6665,68.716,68.4484,68.498,35091.0
2015-09-08 09:55:00,69.09,69.14,69.04,69.08,29248.0,68.4782,68.5277,68.4286,68.4682,29248.0
2015-09-08 10:00:00,69.09,69.18,68.97,69.01,98001.0,68.4782,68.5674,68.3592,68.3989,98001.0
2015-09-08 10:05:00,69.02,69.12,68.75,68.76,98186.0,68.4088,68.5079,68.1412,68.1511,98186.0
2015-09-08 10:10:00,68.76,68.91,68.76,68.85,25750.0,68.1511,68.2998,68.1511,68.2403,25750.0
2015-09-08 10:15:00,68.86,68.87,68.68,68.75,99088.0,68.2502,68.2601,68.0718,68.1412,99088.0
2015-09-08 10:20:00,68.74,68.75,68.63,68.64,25719.0,68.1313,68.1412,68.0222,68.0321,25719.0
2015-09-08 10:25:00,68.62,68.9,68.57,68.9,27534.0,68.0123,68.2898,67.9628,68.2898,27534.0
2015-09-08 10:30:00,68.9,68.94,68.77,68.81,24367.0,68.2898,68.3295,68.161,68.2006,24367.0
2015-09-08 10:35:00,68.81,68.84,68.73,68.79,19583.0,68.2006,68.2304,68.1213,68.1808,19583.0
2015-09-08 10:40:00,68.78,68.8,68.57,68.69,20150.0,68.1709,68.1907,67.9628,68.0817,20150.0
2015-09-08 10:45:00,68.67,68.74,68.64,68.71,15219.0,68.0619,68.1313,68.0321,68.1015,15219.0
2015-09-08 10:50:00,68.69,68.76,68.67,68.68,18041.0,68.0817,68.1511,68.0619,68.0718,18041.0
2015-09-08 10:55:00,68.69,68.85,68.63,68.83,19350.0,68.0817,68.2403,68.0222,68.2205,19350.0
2015-09-08 11:00:00,68.83,68.85,68.65,68.65,25617.0,68.2205,68.2403,68.0421,68.0421,25617.0
2015-09-08 11:05:00,68.65,68.72,68.59,68.71,14988.0,68.0421,68.1114,67.9826,68.1015,14988.0
2015-09-08 11:10:00,68.74,68.9,68.74,68.82,16156.0,68.1313,68.2898,68.1313,68.2105,16156.0
2015-09-08 11:15:00,68.82,68.92,68.82,68.9,19060.0,68.2105,68.3097,68.2105,68.2898,19060.0
2015-09-08 11:20:00,68.89,69.03,68.84,69.03,18288.0,68.2799,68.4187,68.2304,68.4187,18288.0
2015-09-08 11:25:00,69.04,69.1,69.0,69.0,12864.0,68.4286,68.4881,68.389,68.389,12864.0
2015-09-08 11:30:00,69.0,69.0,68.88,68.9,12765.0,68.389,68.389,68.27,68.2898,12765.0
2015-09-08 11:35:00,68.93,69.01,68.93,68.95,10050.0,68.3196,68.3989,68.3196,68.3394,10050.0
2015-09-08 11:40:00,68.92,69.05,68.92,69.03,23075.0,68.3097,68.4385,68.3097,68.4187,23075.0
2015-09-08 11:45:00,69.04,69.07,68.99,68.99,16061.0,68.4286,68.4583,68.379,68.379,16061.0
2015-09-08 11:50:00,69.01,69.04,68.9,68.92,14315.0,68.3989,68.4286,68.2898,68.3097,14315.0
2015-09-08 11:55:00,68.91,68.93,68.86,68.87,18188.0,68.2998,68.3196,68.2502,68.2601,18188.0
2015-09-08 12:00:00,68.85,68.89,68.78,68.83,40007.0,68.2403,68.2799,68.1709,68.2205,40007.0
2015-09-08 12:05:00,68.84,68.91,68.8,68.89,26639.0,68.2304,68.2998,68.1907,68.2799,26639.0
2015-09-08 12:10:00,68.9,69.02,68.86,69.02,23689.0,68.2898,68.4088,68.2502,68.4088,23689.0
2015-09-08 12:15:00,69.01,69.16,69.01,69.12,17733.0,68.3989,68.5475,68.3989,68.5079,17733.0
2015-09-08 12:20:00,69.11,69.2,69.11,69.14,14568.0,68.498,68.5872,68.498,68.5277,14568.0
2015-09-08 12:25:00,69.16,69.33,69.15,69.28,46484.0,68.5475,68.716,68.5376,68.6665,46484.0
2015-09-08 12:30:00,69.29,69.38,69.24,69.27,31423.0,68.6764,68.7656,68.6268,68.6566,31423.0
2015-09-08 12:35:00,69.28,69.33,69.19,69.19,27291.0,68.6665,68.716,68.5773,68.5773,27291.0
2015-09-08 12:40:00,69.18,69.29,69.16,69.22,25566.0,68.5674,68.6764,68.5475,68.607,25566.0
2015-09-08 12:45:00,69.23,69.3,69.2,69.28,37425.0,68.6169,68.6863,68.5872,68.6665,37425.0
2015-09-08 12:50:00,69.26,69.33,69.23,69.32,39767.0,68.6467,68.716,68.6169,68.7061,39767.0
2015-09-08 12:55:00,69.33,69.33,69.16,69.16,14411.0,68.716,68.716,68.5475,68.5475,14411.0
2015-09-08 13:00:00,69.18,69.23,69.08,69.08,35504.0,68.5674,68.6169,68.4682,68.4682,35504.0
2015-09-08 13:05:00,69.08,69.22,69.07,69.19,31030.0,68.4682,68.607,68.4583,68.5773,31030.0
2015-09-08 13:10:00,69.19,69.23,69.17,69.18,15787.0,68.5773,68.6169,68.5574,68.5674,15787.0
2015-09-08 13:15:00,69.16,69.27,69.16,69.2,11992.0,68.5475,68.6566,68.5475,68.5872,11992.0
2015-09-08 13:20:00,69.19,69.19,69.12,69.19,17603.0,68.5773,68.5773,68.5079,68.5773,17603.0
2015-09-08 13:25:00,69.19,69.25,69.12,69.24,15816.0,68.5773,68.6367,68.5079,68.6268,15816.0
2015-09-08 13:30:00,69.24,69.33,69.17,69.29,15290.0,68.6268,68.716,68.5574,68.6764,15290.0
2015-09-08 13:35:00,69.31,69.43,69.29,69.41,40890.0,68.6962,68.8151,68.6764,68.7953,40890.0
2015-09-08 13:40:00,69.42,69.5,69.38,69.41,24368.0,68.8052,68.8845,68.7656,68.7953,24368.0
2015-09-08 13:45:00,69.41,69.55,69.41,69.54,31303.0,68.7953,68.9341,68.7953,68.9242,31303.0
2015-09-08 13:50:00,69.56,69.59,69.45,69.58,23389.0,68.944,68.9737,68.835,68.9638,23389.0
2015-09-08 13:55:00,69.6,69.67,69.55,69.63,18666.0,68.9836,69.053,68.9341,69.0134,18666.0
2015-09-08 14:00:00,69.64,69.69,69.62,69.65,23598.0,69.0233,69.0728,69.0035,69.0332,23598.0
2015-09-08 14:05:00,69.65,69.69,69.6,69.69,51688.0,69.0332,69.0728,68.9836,69.0728,51688.0
2015-09-08 14:10:00,69.68,69.7,69.65,69.67,19803.0,69.0629,69.0828,69.0332,69.053,19803.0
2015-09-08 14:15:00,69.68,69.89,69.68,69.88,53176.0,69.0629,69.2711,69.0629,69.2612,53176.0
2015-09-08 14:20:00,69.87,69.94,69.85,69.89,30810.0,69.2512,69.3206,69.2314,69.2711,30810.0
2015-09-08 14:25:00,69.88,69.97,69.87,69.95,32058.0,69.2612,69.3504,69.2512,69.3305,32058.0
2015-09-08 14:30:00,69.95,69.99,69.92,69.98,48483.0,69.3305,69.3702,69.3008,69.3603,48483.0
2015-09-08 14:35:00,69.99,70.23,69.97,70.16,100399.0,69.3702,69.6081,69.3504,69.5387,100399.0
2015-09-08 14:40:00,70.16,70.29,70.14,70.25,46678.0,69.5387,69.6675,69.5189,69.6279,46678.0
2015-09-08 14:45:00,70.26,70.35,70.23,70.23,32623.0,69.6378,69.727,69.6081,69.6081,32623.0
2015-09-08 14:50:00,70.24,70.32,70.22,70.3,43359.0,69.618,69.6973,69.5981,69.6774,43359.0
2015-09-08 14:55:00,70.3,70.34,70.2,70.28,39553.0,69.6774,69.7171,69.5783,69.6576,39553.0
2015-09-08 15:00:00,70.29,70.4,70.2,70.38,51842.0,69.6675,69.7766,69.5783,69.7567,51842.0
2015-09-08 15:05:00,70.37,70.38,70.27,70.32,32318.0,69.7468,69.7567,69.6477,69.6973,32318.0
2015-09-08 15:10:00,70.32,70.33,70.29,70.3,48528.0,69.6973,69.7072,69.6675,69.6774,48528.0
2015-09-08 15:15:00,70.3,70.4,70.29,70.36,54045.0,69.6774,69.7766,69.6675,69.7369,54045.0
2015-09-08 15:20:00,70.37,70.4,70.31,70.36,55102.0,69.7468,69.7766,69.6874,69.7369,55102.0
2015-09-08 15:25:00,70.36,70.5,70.35,70.48,92839.0,69.7369,69.8757,69.727,69.8558,92839.0
2015-09-08 15:30:00,70.47,70.5,70.41,70.5,71414.0,69.8459,69.8757,69.7865,69.8757,71414.0
2015-09-08 15:35:00,70.5,70.64,70.48,70.62,127084.0,69.8757,70.0144,69.8558,69.9946,127084.0
2015-09-08 15:40:00,70.61,70.69,70.57,70.67,78296.0,69.9847,70.064,69.9451,70.0442,78296.0
2015-09-08 15:45:00,70.66,70.68,70.61,70.67,103359.0,70.0343,70.0541,69.9847,70.0442,103359.0
2015-09-08 15:50:00,70.68,70.75,70.59,70.73,111521.0,70.0541,70.1235,69.9649,70.1036,111521.0
2015-09-08 15:55:00,70.73,70.82,70.72,70.76,252089.0,70.1036,70.1928,70.0937,70.1334,252089.0
2015-09-09 09:30:00,71.02,71.3,71.01,71.1,125348.0,70.3911,70.6686,70.3812,70.4704,125348.0
2015-09-09 09:35:00,71.07,71.33,71.03,71.03,43798.0,70.4406,70.6983,70.401,70.401,43798.0
2015-09-09 09:40:00,71.02,71.05,70.68,70.78,68882.0,70.3911,70.4208,70.0541,70.1532,68882.0
2015-09-09 09:45:00,70.76,70.81,70.54,70.69,73249.0,70.1334,70.1829,69.9153,70.064,73249.0
2015-09-09 09:50:00,70.7,70.78,70.4,70.5,62304.0,70.0739,70.1532,69.7766,69.8757,62304.0
2015-09-09 09:55:00,70.5,70.6,70.44,70.47,42352.0,69.8757,69.9748,69.8162,69.8459,42352.0
2015-09-09 10:00:00,70.5,70.6,70.24,70.3,52137.0,69.8757,69.9748,69.618,69.6774,52137.0
2015-09-09 10:05:00,70.27,70.33,70.15,70.27,41877.0,69.6477,69.7072,69.5288,69.6477,41877.0
2015-09-09 10:10:00,70.23,70.34,70.15,70.23,40097.0,69.6081,69.7171,69.5288,69.6081,40097.0
2015-09-09 10:15:00,70.25,70.25,70.06,70.09,106377.0,69.6279,69.6279,69.4396,69.4693,106377.0
2015-09-09 10:20:00,70.08,70.16,69.93,70.05,59862.0,69.4594,69.5387,69.3107,69.4297,59862.0
2015-09-09 10:25:00,70.06,70.08,69.91,70.0,43489.0,69.4396,69.4594,69.2909,69.3801,43489.0
2015-09-09 10:30:00,70.0,70.02,69.84,69.85,41904.0,69.3801,69.3999,69.2215,69.2314,41904.0
2015-09-09 10:35:00,69.84,69.88,69.64,69.81,35134.0,69.2215,69.2612,69.0233,69.1918,35134.0
2015-09-09 10:40:00,69.84,69.84,69.43,69.52,74620.0,69.2215,69.2215,68.8151,68.9043,74620.0
2015-09-09 10:45:00,69.52,69.88,69.49,69.86,41267.0,68.9043,69.2612,68.8746,69.2413,41267.0
2015-09-09 10:50:00,69.84,69.84,69.63,69.65,25327.0,69.2215,69.2215,69.0134,69.0332,25327.0
2015-09-09 10:55:00,69.65,69.73,69.63,69.65,30636.0,69.0332,69.1125,69.0134,69.0332,30636.0
2015-09-09 11:00:00,69.66,69.71,69.55,69.65,27595.0,69.0431,69.0927,68.9341,69.0332,27595.0
2015-09-09 11:05:00,69.7,69.72,69.63,69.72,24153.0,69.0828,69.1026,69.0134,69.1026,24153.0
2015-09-09 11:10:00,69.71,69.74,69.63,69.68,50685.0,69.0927,69.1224,69.0134,69.0629,50685.0
2015-09-09 11:15:00,69.68,69.71,69.52,69.52,28545.0,69.0629,69.0927,68.9043,68.9043,28545.0
2015-09-09 11:20:00,69.52,69.53,69.41,69.45,36255.0,68.9043,68.9143,68.7953,68.835,36255.0
2015-09-09 11:25:00,69.43,69.45,69.31,69.41,49245.0,68.8151,68.835,68.6962,68.7953,49245.0
2015-09-09 11:30:00,69.4,69.63,69.4,69.61,18911.0,68.7854,69.0134,68.7854,68.9936,18911.0
2015-09-09 11:35:00,69.6,69.68,69.54,69.61,20029.0,68.9836,69.0629,68.9242,68.9936,20029.0
2015-09-09 11:40:00,69.6,69.6,69.47,69.54,20228.0,68.9836,68.9836,68.8548,68.9242,20228.0
2015-09-09 11:45:00,69.5,69.68,69.49,69.59,17665.0,68.8845,69.0629,68.8746,68.9737,17665.0
2015-09-09 11:50:00,69.6,69.71,69.58,69.66,12745.0,68.9836,69.0927,68.9638,69.0431,12745.0
2015-09-09 11:55:00,69.65,69.82,69.65,69.74,32171.0,69.0332,69.2017,69.0332,69.1224,32171.0
2015-09-09 12:00:00,69.74,69.82,69.71,69.79,11435.0,69.1224,69.2017,69.0927,69.172,11435.0
2015-09-09 12:05:00,69.77,69.83,69.7,69.8,24261.0,69.1521,69.2116,69.0828,69.1819,24261.0
2015-09-09 12:10:00,69.78,69.86,69.78,69.84,13436.0,69.162,69.2413,69.162,69.2215,13436.0
2015-09-09 12:15:00,69.84,70.04,69.84,70.02,39016.0,69.2215,69.4197,69.2215,69.3999,39016.0
2015-09-09 12:20:00,70.03,70.14,70.02,70.07,11604.0,69.4098,69.5189,69.3999,69.4495,11604.0
2015-09-09 12:25:00,70.07,70.09,69.96,70.09,14293.0,69.4495,69.4693,69.3405,69.4693,14293.0
2015-09-09 12:30:00,70.08,70.18,70.08,70.12,11009.0,69.4594,69.5585,69.4594,69.499,11009.0
2015-09-09 12:35:00,70.12,70.19,70.09,70.12,10083.0,69.499,69.5684,69.4693,69.499,10083.0
2015-09-09 12:40:00,70.12,70.21,70.08,70.19,20280.0,69.499,69.5882,69.4594,69.5684,20280.0
2015-09-09 12:45:00,70.19,70.26,70.17,70.18,11451.0,69.5684,69.6378,69.5486,69.5585,11451.0
2015-09-09 12:50:00,70.17,70.19,70.1,70.17,21340.0,69.5486,69.5684,69.4792,69.5486,21340.0
2015-09-09 12:55:00,70.17,70.18,70.11,70.17,10949.0,69.5486,69.5585,69.4891,69.5486,10949.0
2015-09-09 13:00:00,70.17,70.22,70.09,70.19,14480.0,69.5486,69.5981,69.4693,69.5684,14480.0
2015-09-09 13:05:00,70.19,70.29,70.19,70.29,20631.0,69.5684,69.6675,69.5684,69.6675,20631.0
2015-09-09 13:10:00,70.3,70.34,70.25,70.28,25787.0,69.6774,69.7171,69.6279,69.6576,25787.0
2015-09-09 13:15:00,70.29,70.34,70.27,70.31,16292.0,69.6675,69.7171,69.6477,69.6874,16292.0
2015-09-09 13:20:00,70.33,70.33,70.16,70.22,34358.0,69.7072,69.7072,69.5387,69.5981,34358.0
2015-09-09 13:25:00,70.23,70.24,70.07,70.08,14720.0,69.6081,69.618,69.4495,69.4594,14720.0
2015-09-09 13:30:00,70.07,70.08,69.84,69.9,32988.0,69.4495,69.4594,69.2215,69.281,32988.0
2015-09-09 13:35:00,69.9,69.92,69.79,69.82,16098.0,69.281,69.3008,69.172,69.2017,16098.0
2015-09-09 13:40:00,69.82,69.88,69.74,69.8,18829.0,69.2017,69.2612,69.1224,69.1819,18829.0
2015-09-09 13:45:00,69.78,69.85,69.73,69.76,18651.0,69.162,69.2314,69.1125,69.1422,18651.0
2015-09-09 13:50:00,69.75,69.75,69.53,69.63,37072.0,69.1323,69.1323,68.9143,69.0134,37072.0
2015-09-09 13:55:00,69.63,69.64,69.5,69.53,25507.0,69.0134,69.0233,68.8845,68.9143,25507.0
2015-09-09 14:00:00,69.53,69.59,69.44,69.56,40434.0,68.9143,68.9737,68.8251,68.944,40434.0
2015-09-09 14:05:00,69.57,69.71,69.49,69.67,15286.0,68.9539,69.0927,68.8746,69.053,15286.0
2015-09-09 14:10:00,69.67,69.74,69.67,69.74,10913.0,69.053,69.1224,69.053,69.1224,10913.0
2015-09-09 14:15:00,69.73,69.76,69.63,69.65,43664.0,69.1125,69.1422,69.0134,69.0332,43664.0
2015-09-09 14:20:00,69.64,69.64,69.45,69.48,39224.0,69.0233,69.0233,68.835,68.8647,39224.0
2015-09-09 14:25:00,69.5,69.58,69.37,69.53,26187.0,68.8845,68.9638,68.7557,68.9143,26187.0
2015-09-09 14:30:00,69.54,69.59,69.44,69.48,36290.0,68.9242,68.9737,68.8251,68.8647,36290.0
2015-09-09 14:35:00,69.48,69.61,69.45,69.5,39473.0,68.8647,68.9936,68.835,68.8845,39473.0
2015-09-09 14:40:00,69.49,69.53,69.28,69.35,45081.0,68.8746,68.9143,68.6665,68.7359,45081.0
2015-09-09 14:45:00,69.35,69.44,69.33,69.36,19401.0,68.7359,68.8251,68.716,68.7458,19401.0
2015-09-09 14:50:00,69.37,69.48,69.31,69.4,12639.0,68.7557,68.8647,68.6962,68.7854,12639.0
2015-09-09 14:55:00,69.4,69.53,69.37,69.42,23953.0,68.7854,68.9143,68.7557,68.8052,23953.0
2015-09-09 15:00:00,69.4,69.49,69.25,69.46,23702.0,68.7854,68.8746,68.6367,68.8449,23702.0
2015-09-09 15:05:00,69.46,69.58,69.44,69.57,53216.0,68.8449,68.9638,68.8251,68.9539,53216.0
2015-09-09 15:10:00,69.57,69.59,69.39,69.56,60456.0,68.9539,68.9737,68.7755,68.944,60456.0
2015-09-09 15:15:00,69.56,69.77,69.42,69.67,28016.0,68.944,69.1521,68.8052,69.053,28016.0
2015-09-09 15:20:00,69.65,69.81,69.62,69.74,57426.0,69.0332,69.1918,69.0035,69.1224,57426.0
2015-09-09 15:25:00,69.75,69.77,69.41,69.48,44618.0,69.1323,69.1521,68.7953,68.8647,44618.0
2015-09-09 15:30:00,69.48,69.48,69.22,69.35,39664.0,68.8647,68.8647,68.607,68.7359,39664.0
2015-09-09 15:35:00,69.33,69.38,69.18,69.18,46848.0,68.716,68.7656,68.5674,68.5674,46848.0
2015-09-09 15:40:00,69.17,69.19,69.01,69.05,60626.0,68.5574,68.5773,68.3989,68.4385,60626.0
2015-09-09 15:45:00,69.03,69.11,68.91,69.0,91693.0,68.4187,68.498,68.2998,68.389,91693.0
2015-09-09 15:50:00,68.99,69.05,68.9,68.92,95490.0,68.379,68.4385,68.2898,68.3097,95490.0
2015-09-09 15:55:00,68.93,69.12,68.85,69.04,177863.0,68.3196,68.5079,68.2403,68.4286,177863.0
2015-09-10 09:30:00,69.0,69.43,68.96,69.37,29138.0,68.389,68.8151,68.3493,68.7557,29138.0
2015-09-10 09:35:00,69.32,69.5,69.21,69.5,37869.0,68.7061,68.8845,68.5971,68.8845,37869.0
2015-09-10 09:40:00,69.52,69.63,69.38,69.45,35812.0,68.9043,69.0134,68.7656,68.835,35812.0
2015-09-10 09:45:00,69.45,69.54,69.37,69.48,25626.0,68.835,68.9242,68.7557,68.8647,25626.0
2015-09-10 09:50:00,69.48,69.59,69.3,69.32,24885.0,68.8647,68.9737,68.6863,68.7061,24885.0
2015-09-10 09:55:00,69.33,69.37,69.12,69.17,14679.0,68.716,68.7557,68.5079,68.5574,14679.0
2015-09-10 10:00:00,69.21,69.24,69.0,69.02,18489.0,68.5971,68.6268,68.389,68.4088,18489.0
2015-09-10 10:05:00,69.06,69.17,69.05,69.06,17444.0,68.4484,68.5574,68.4385,68.4484,17444.0
2015-09-10 10:10:00,69.05,69.06,68.92,68.95,31538.0,68.4385,68.4484,68.3097,68.3394,31538.0
2015-09-10 10:15:00,68.97,69.19,68.94,69.13,30043.0,68.3592,68.5773,68.3295,68.5178,30043.0
2015-09-10 10:20:00,69.16,69.31,69.13,69.22,25913.0,68.5475,68.6962,68.5178,68.607,25913.0
2015-09-10 10:25:00,69.2,69.25,69.12,69.25,8340.0,68.5872,68.6367,68.5079,68.6367,8340.0
2015-09-10 10:30:00,69.27,69.46,69.23,69.46,21942.0,68.6566,68.8449,68.6169,68.8449,21942.0
2015-09-10 10:35:00,69.49,69.67,69.44,69.61,22614.0,68.8746,69.053,68.8251,68.9936,22614.0
2015-09-10 10:40:00,69.64,69.74,69.54,69.65,17491.0,69.0233,69.1224,68.9242,69.0332,17491.0
2015-09-10 10:45:00,69.68,69.85,69.68,69.85,25675.0,69.0629,69.2314,69.0629,69.2314,25675.0
2015-09-10 10:50:00,69.85,69.92,69.75,69.81,21243.0,69.2314,69.3008,69.1323,69.1918,21243.0
2015-09-10 10:55:00,69.8,69.88,69.76,69.78,13392.0,69.1819,69.2612,69.1422,69.162,13392.0
2015-09-10 11:00:00,69.81,69.84,69.67,69.7,22469.0,69.1918,69.2215,69.053,69.0828,22469.0
2015-09-10 11:05:00,69.69,69.75,69.58,69.61,29101.0,69.0728,69.1323,68.9638,68.9936,29101.0
2015-09-10 11:10:00,69.61,69.68,69.55,69.62,20649.0,68.9936,69.0629,68.9341,69.0035,20649.0
2015-09-10 11:15:00,69.62,69.63,69.42,69.46,19937.0,69.0035,69.0134,68.8052,68.8449,19937.0
2015-09-10 11:20:00,69.42,69.48,69.31,69.38,35989.0,68.8052,68.8647,68.6962,68.7656,35989.0
2015-09-10 11:25:00,69.37,69.56,69.31,69.5,31269.0,68.7557,68.944,68.6962,68.8845,31269.0
2015-09-10 11:30:00,69.52,69.53,69.43,69.48,24541.0,68.9043,68.9143,68.8151,68.8647,24541.0
2015-09-10 11:35:00,69.45,69.69,69.44,69.68,41560.0,68.835,69.0728,68.8251,69.0629,41560.0
2015-09-10 11:40:00,69.7,69.74,69.61,69.67,22864.0,69.0828,69.1224,68.9936,69.053,22864.0
2015-09-10 11:45:00,69.67,69.71,69.59,69.59,45470.0,69.053,69.0927,68.9737,68.9737,45470.0
2015-09-10 11:50:00,69.61,69.63,69.51,69.6,16883.0,68.9936,69.0134,68.8944,68.9836,16883.0
2015-09-10 11:55:00,69.6,69.65,69.5,69.57,30926.0,68.9836,69.0332,68.8845,68.9539,30926.0
2015-09-10 12:00:00,69.59,69.64,69.54,69.62,46678.0,68.9737,69.0233,68.9242,69.0035,46678.0
2015-09-10 12:05:00,69.6,69.8,69.58,69.8,26072.0,68.9836,69.1819,68.9638,69.1819,26072.0
2015-09-10 12:10:00,69.77,69.8,69.65,69.69,13825.0,69.1521,69.1819,69.0332,69.0728,13825.0
2015-09-10 12:15:00,69.71,69.76,69.59,69.62,9740.0,69.0927,69.1422,68.9737,69.0035,9740.0
2015-09-10 12:20:00,69.61,69.66,69.58,69.62,12862.0,68.9936,69.0431,68.9638,69.0035,12862.0
2015-09-10 12:25:00,69.62,69.65,69.46,69.58,58234.0,69.0035,69.0332,68.8449,68.9638,58234.0
2015-09-10 12:30:00,69.58,69.61,69.46,69.6,12557.0,68.9638,68.9936,68.8449,68.9836,12557.0
2015-09-10 12:35:00,69.62,69.66,69.59,69.66,28521.0,69.0035,69.0431,68.9737,69.0431,28521.0
2015-09-10 12:40:00,69.64,69.66,69.53,69.6,16290.0,69.0233,69.0431,68.9143,68.9836,16290.0
2015-09-10 12:45:00,69.6,69.75,69.56,69.69,26475.0,68.9836,69.1323,68.944,69.0728,26475.0
2015-09-10 12:50:00,69.7,69.7,69.65,69.66,8865.0,69.0828,69.0828,69.0332,69.0431,8865.0
2015-09-10 12:55:00,69.66,69.69,69.48,69.56,41379.0,69.0431,69.0728,68.8647,68.944,41379.0
2015-09-10 13:00:00,69.56,69.57,69.44,69.48,8656.0,68.944,68.9539,68.8251,68.8647,8656.0
2015-09-10 13:05:00,69.49,69.61,69.48,69.53,13418.0,68.8746,68.9936,68.8647,68.9143,13418.0
2015-09-10 13:10:00,69.51,69.62,69.48,69.49,18450.0,68.8944,69.0035,68.8647,68.8746,18450.0
2015-09-10 13:15:00,69.51,69.61,69.5,69.6,21263.0,68.8944,68.9936,68.8845,68.9836,21263.0
2015-09-10 13:20:00,69.6,69.68,69.55,69.64,30990.0,68.9836,69.0629,68.9341,69.0233,30990.0
2015-09-10 13:25:00,69.65,69.84,69.63,69.79,41504.0,69.0332,69.2215,69.0134,69.172,41504.0
2015-09-10 13:30:00,69.84,69.91,69.79,69.86,42690.0,69.2215,69.2909,69.172,69.2413,42690.0
2015-09-10 13:35:00,69.85,70.0,69.8,69.99,77793.0,69.2314,69.3801,69.1819,69.3702,77793.0
2015-09-10 13:40:00,69.99,69.99,69.85,69.86,34612.0,69.3702,69.3702,69.2314,69.2413,34612.0
2015-09-10 13:45:00,69.85,69.89,69.75,69.83,14522.0,69.2314,69.2711,69.1323,69.2116,14522.0
2015-09-10 13:50:00,69.82,69.89,69.75,69.76,19152.0,69.2017,69.2711,69.1323,69.1422,19152.0
2015-09-10 13:55:00,69.75,69.82,69.69,69.81,20375.0,69.1323,69.2017,69.0728,69.1918,20375.0
2015-09-10 14:00:00,69.83,69.89,69.76,69.84,15795.0,69.2116,69.2711,69.1422,69.2215,15795.0
2015-09-10 14:05:00,69.83,69.89,69.8,69.81,11654.0,69.2116,69.2711,69.1819,69.1918,11654.0
2015-09-10 14:10:00,69.82,69.85,69.77,69.79,19531.0,69.2017,69.2314,69.1521,69.172,19531.0
2015-09-10 14:15:00,69.8,69.8,69.6,69.67,26626.0,69.1819,69.1819,68.9836,69.053,26626.0
2015-09-10 14:20:00,69.65,69.73,69.61,69.7,20683.0,69.0332,69.1125,68.9936,69.0828,20683.0
2015-09-10 14:25:00,69.68,69.73,69.67,69.71,13225.0,69.0629,69.1125,69.053,69.0927,13225.0
2015-09-10 14:30:00,69.71,69.81,69.69,69.78,38583.0,69.0927,69.1918,69.0728,69.162,38583.0
2015-09-10 14:35:00,69.78,69.84,69.75,69.8,24314.0,69.162,69.2215,69.1323,69.1819,24314.0
2015-09-10 14:40:00,69.79,69.91,69.79,69.83,25073.0,69.172,69.2909,69.172,69.2116,25073.0
2015-09-10 14:45:00,69.84,69.85,69.7,69.76,28707.0,69.2215,69.2314,69.0828,69.1422,28707.0
2015-09-10 14:50:00,69.75,69.82,69.71,69.73,19449.0,69.1323,69.2017,69.0927,69.1125,19449.0
2015-09-10 14:55:00,69.72,69.76,69.57,69.59,28586.0,69.1026,69.1422,68.9539,68.9737,28586.0
2015-09-10 15:00:00,69.59,69.64,69.46,69.53,28871.0,68.9737,69.0233,68.8449,68.9143,28871.0
2015-09-10 15:05:00,69.54,69.65,69.54,69.65,32839.0,68.9242,69.0332,68.9242,69.0332,32839.0
2015-09-10 15:10:00,69.64,69.73,69.64,69.73,41032.0,69.0233,69.1125,69.0233,69.1125,41032.0
2015-09-10 15:15:00,69.73,69.85,69.64,69.65,34560.0,69.1125,69.2314,69.0233,69.0332,34560.0
2015-09-10 15:20:00,69.66,69.72,69.54,69.59,35399.0,69.0431,69.1026,68.9242,68.9737,35399.0
2015-09-10 15:25:00,69.61,69.64,69.49,69.51,43401.0,68.9936,69.0233,68.8746,68.8944,43401.0
2015-09-10 15:30:00,69.51,69.52,69.38,69.47,50859.0,68.8944,68.9043,68.7656,68.8548,50859.0
2015-09-10 15:35:00,69.46,69.55,69.43,69.51,50384.0,68.8449,68.9341,68.8151,68.8944,50384.0
2015-09-10 15:40:00,69.51,69.51,69.37,69.47,87008.0,68.8944,68.8944,68.7557,68.8548,87008.0
2015-09-10 15:45:00,69.48,69.6,69.4,69.6,76565.0,68.8647,68.9836,68.7854,68.9836,76565.0
2015-09-10 15:50:00,69.59,69.7,69.53,69.7,55565.0,68.9737,69.0828,68.9143,69.0828,55565.0
2015-09-10 15:55:00,69.7,69.83,69.68,69.73,195810.0,69.0828,69.2116,69.0629,69.1125,195810.0
2015-09-11 09:30:00,69.54,69.75,69.42,69.47,37009.0,68.9242,69.1323,68.8052,68.8548,37009.0
2015-09-11 09:35:00,69.53,69.74,69.5,69.65,39465.0,68.9143,69.1224,68.8845,69.0332,39465.0
2015-09-11 09:40:00,69.6,69.7,69.5,69.51,35118.0,68.9836,69.0828,68.8845,68.8944,35118.0
2015-09-11 09:45:00,69.51,69.52,69.2,69.26,45881.0,68.8944,68.9043,68.5872,68.6467,45881.0
2015-09-11 09:50:00,69.26,69.31,69.14,69.16,39863.0,68.6467,68.6962,68.5277,68.5475,39863.0
2015-09-11 09:55:00,69.19,69.25,69.0,69.02,28646.0,68.5773,68.6367,68.389,68.4088,28646.0
2015-09-11 10:00:00,68.97,69.14,68.9,69.06,22646.0,68.3592,68.5277,68.2898,68.4484,22646.0
2015-09-11 10:05:00,69.07,69.3,69.03,69.28,21817.0,68.4583,68.6863,68.4187,68.6665,21817.0
2015-09-11 10:10:00,69.23,69.44,69.2,69.39,43620.0,68.6169,68.8251,68.5872,68.7755,43620.0
2015-09-11 10:15:00,69.39,69.51,69.31,69.49,32543.0,68.7755,68.8944,68.6962,68.8746,32543.0
2015-09-11 10:20:00,69.47,69.52,69.46,69.46,14081.0,68.8548,68.9043,68.8449,68.8449,14081.0
2015-09-11 10:25:00,69.48,69.59,69.43,69.46,29236.0,68.8647,68.9737,68.8151,68.8449,29236.0
2015-09-11 10:30:00,69.46,69.6,69.46,69.59,15943.0,68.8449,68.9836,68.8449,68.9737,15943.0
2015-09-11 10:35:00,69.56,69.56,69.44,69.51,24181.0,68.944,68.944,68.8251,68.8944,24181.0
2015-09-11 10:40:00,69.52,69.53,69.42,69.52,26080.0,68.9043,68.9143,68.8052,68.9043,26080.0
2015-09-11 10:45:00,69.5,69.53,69.42,69.45,18644.0,68.8845,68.9143,68.8052,68.835,18644.0
2015-09-11 10:50:00,69.42,69.44,69.26,69.26,14252.0,68.8052,68.8251,68.6467,68.6467,14252.0
2015-09-11 10:55:00,69.23,69.26,69.12,69.17,31017.0,68.6169,68.6467,68.5079,68.5574,31017.0
2015-09-11 11:00:00,69.17,69.35,69.17,69.18,31110.0,68.5574,68.7359,68.5574,68.5674,31110.0
2015-09-11 11:05:00,69.2,69.24,69.14,69.23,16648.0,68.5872,68.6268,68.5277,68.6169,16648.0
2015-09-11 11:10:00,69.22,69.23,69.14,69.2,15983.0,68.607,68.6169,68.5277,68.5872,15983.0
2015-09-11 11:15:00,69.18,69.23,69.12,69.21,13511.0,68.5674,68.6169,68.5079,68.5971,13511.0
2015-09-11 11:20:00,69.2,69.21,69.14,69.16,17108.0,68.5872,68.5971,68.5277,68.5475,17108.0
2015-09-11 11:25:00,69.17,69.27,69.15,69.27,25284.0,68.5574,68.6566,68.5376,68.6566,25284.0
2015-09-11 11:30:00,69.27,69.3,69.16,69.18,14302.0,68.6566,68.6863,68.5475,68.5674,14302.0
2015-09-11 11:35:00,69.16,69.37,69.16,69.33,26164.0,68.5475,68.7557,68.5475,68.716,26164.0
2015-09-11 11:40:00,69.34,69.39,69.31,69.31,13424.0,68.7259,68.7755,68.6962,68.6962,13424.0
2015-09-11 11:45:00,69.31,69.32,69.21,69.29,19553.0,68.6962,68.7061,68.5971,68.6764,19553.0
2015-09-11 11:50:00,69.29,69.44,69.24,69.4,59867.0,68.6764,68.8251,68.6268,68.7854,59867.0
2015-09-11 11:55:00,69.4,69.46,69.35,69.35,24277.0,68.7854,68.8449,68.7359,68.7359,24277.0
2015-09-11 12:00:00,69.35,69.62,69.35,69.57,42043.0,68.7359,69.0035,68.7359,68.9539,42043.0
2015-09-11 12:05:00,69.56,69.6,69.53,69.54,12644.0,68.944,68.9836,68.9143,68.9242,12644.0
2015-09-11 12:10:00,69.54,69.67,69.53,69.65,27787.0,68.9242,69.053,68.9143,69.0332,27787.0
2015-09-11 12:15:00,69.64,69.67,69.58,69.62,51026.0,69.0233,69.053,68.9638,69.0035,51026.0
2015-09-11 12:20:00,69.62,69.64,69.57,69.64,11416.0,69.0035,69.0233,68.9539,69.0233,11416.0
2015-09-11 12:25:00,69.63,69.82,69.62,69.78,64112.0,69.0134,69.2017,69.0035,69.162,64112.0
2015-09-11 12:30:00,69.79,69.84,69.79,69.82,11765.0,69.172,69.2215,69.172,69.2017,11765.0
2015-09-11 12:35:00,69.83,69.86,69.66,69.69,25538.0,69.2116,69.2413,69.0431,69.0728,25538.0
2015-09-11 12:40:00,69.69,69.76,69.67,69.72,51205.0,69.0728,69.1422,69.053,69.1026,51205.0
2015-09-11 12:45:00,69.75,69.93,69.72,69.89,41890.0,69.1323,69.3107,69.1026,69.2711,41890.0
2015-09-11 12:50:00,69.88,69.99,69.88,69.88,15655.0,69.2612,69.3702,69.2612,69.2612,15655.0
2015-09-11 12:55:00,69.89,69.89,69.79,69.8,8929.0,69.2711,69.2711,69.172,69.1819,8929.0
2015-09-11 13:00:00,69.8,69.88,69.78,69.83,5591.0,69.1819,69.2612,69.162,69.2116,5591.0
2015-09-11 13:05:00,69.84,69.89,69.8,69.81,7720.0,69.2215,69.2711,69.1819,69.1918,7720.0
2015-09-11 13:10:00,69.83,69.86,69.78,69.78,8086.0,69.2116,69.2413,69.162,69.162,8086.0
2015-09-11 13:15:00,69.78,69.84,69.71,69.71,25896.0,69.162,69.2215,69.0927,69.0927,25896.0
2015-09-11 13:20:00,69.74,69.76,69.69,69.7,50066.0,69.1224,69.1422,69.0728,69.0828,50066.0
2015-09-11 13:25:00,69.67,69.73,69.67,69.7,30122.0,69.053,69.1125,69.053,69.0828,30122.0
2015-09-11 13:30:00,69.69,69.73,69.6,69.7,18653.0,69.0728,69.1125,68.9836,69.0828,18653.0
2015-09-11 13:35:00,69.68,69.7,69.6,69.69,11949.0,69.0629,69.0828,68.9836,69.0728,11949.0
2015-09-11 13:40:00,69.7,69.71,69.64,69.68,32846.0,69.0828,69.0927,69.0233,69.0629,32846.0
2015-09-11 13:45:00,69.67,69.7,69.6,69.64,15036.0,69.053,69.0828,68.9836,69.0233,15036.0
2015-09-11 13:50:00,69.62,69.7,69.6,69.68,9548.0,69.0035,69.0828,68.9836,69.0629,9548.0
2015-09-11 13:55:00,69.7,69.7,69.64,69.68,6322.0,69.0828,69.0828,69.0233,69.0629,6322.0
2015-09-11 14:00:00,69.68,69.68,69.59,69.64,8922.0,69.0629,69.0629,68.9737,69.0233,8922.0
2015-09-11 14:05:00,69.62,69.66,69.58,69.62,12719.0,69.0035,69.0431,68.9638,69.0035,12719.0
2015-09-11 14:10:00,69.63,69.65,69.56,69.57,12560.0,69.0134,69.0332,68.944,68.9539,12560.0
2015-09-11 14:15:00,69.56,69.64,69.56,69.63,21286.0,68.944,69.0233,68.944,69.0134,21286.0
2015-09-11 14:20:00,69.65,69.74,69.65,69.74,31468.0,69.0332,69.1224,69.0332,69.1224,31468.0
2015-09-11 14:25:00,69.75,69.75,69.69,69.7,16399.0,69.1323,69.1323,69.0728,69.0828,16399.0
2015-09-11 14:30:00,69.71,69.84,69.71,69.84,24016.0,69.0927,69.2215,69.0927,69.2215,24016.0
2015-09-11 14:35:00,69.84,69.93,69.83,69.88,24887.0,69.2215,69.3107,69.2116,69.2612,24887.0
2015-09-11 14:40:00,69.88,69.89,69.84,69.84,11002.0,69.2612,69.2711,69.2215,69.2215,11002.0
2015-09-11 14:45:00,69.86,69.9,69.84,69.88,17839.0,69.2413,69.281,69.2215,69.2612,17839.0
2015-09-11 14:50:00,69.88,69.88,69.81,69.86,9462.0,69.2612,69.2612,69.1918,69.2413,9462.0
2015-09-11 14:55:00,69.86,69.89,69.84,69.86,17740.0,69.2413,69.2711,69.2215,69.2413,17740.0
2015-09-11 15:00:00,69.86,69.93,69.83,69.88,40255.0,69.2413,69.3107,69.2116,69.2612,40255.0
2015-09-11 15:05:00,69.87,69.99,69.86,69.94,22855.0,69.2512,69.3702,69.2413,69.3206,22855.0
2015-09-11 15:10:00,69.94,69.99,69.91,69.96,70014.0,69.3206,69.3702,69.2909,69.3405,70014.0
2015-09-11 15:15:00,69.97,70.03,69.88,70.0,205737.0,69.3504,69.4098,69.2612,69.3801,205737.0
2015-09-11 15:20:00,70.0,70.04,69.83,69.91,84089.0,69.3801,69.4197,69.2116,69.2909,84089.0
2015-09-11 15:25:00,69.91,69.95,69.83,69.93,68433.0,69.2909,69.3305,69.2116,69.3107,68433.0
2015-09-11 15:30:00,69.93,69.93,69.82,69.87,50797.0,69.3107,69.3107,69.2017,69.2512,50797.0
2015-09-11 15:35:00,69.87,69.98,69.85,69.98,64448.0,69.2512,69.3603,69.2314,69.3603,64448.0
2015-09-11 15:40:00,69.98,70.01,69.94,70.01,73870.0,69.3603,69.39,69.3206,69.39,73870.0
2015-09-11 15:45:00,70.02,70.07,69.94,69.94,122077.0,69.3999,69.4495,69.3206,69.3206,122077.0
2015-09-11 15:50:00,69.95,70.06,69.95,69.99,88797.0,69.3305,69.4396,69.3305,69.3702,88797.0
2015-09-11 15:55:00,70.0,70.09,69.97,70.05,275378.0,69.3801,69.4693,69.3504,69.4297,275378.0
2015-09-14 09:30:00,70.2,70.4,69.82,69.98,47548.0,69.5783,69.7766,69.2017,69.3603,47548.0
2015-09-14 09:35:00,69.98,70.12,69.85,70.08,40331.0,69.3603,69.499,69.2314,69.4594,40331.0
2015-09-14 09:40:00,70.04,70.12,69.92,69.95,21520.0,69.4197,69.499,69.3008,69.3305,21520.0
2015-09-14 09:45:00,69.93,70.03,69.89,70.0,30895.0,69.3107,69.4098,69.2711,69.3801,30895.0
2015-09-14 09:50:00,70.0,70.08,69.87,70.06,47593.0,69.3801,69.4594,69.2512,69.4396,47593.0
2015-09-14 09:55:00,70.05,70.07,69.87,70.04,89906.0,69.4297,69.4495,69.2512,69.4197,89906.0
2015-09-14 10:00:00,70.04,70.08,69.97,70.03,21215.0,69.4197,69.4594,69.3504,69.4098,21215.0
2015-09-14 10:05:00,70.04,70.12,69.98,70.01,27880.0,69.4197,69.499,69.3603,69.39,27880.0
2015-09-14 10:10:00,69.99,70.07,69.97,70.04,23230.0,69.3702,69.4495,69.3504,69.4197,23230.0
2015-09-14 10:15:00,70.04,70.08,70.0,70.07,4733.0,69.4197,69.4594,69.3801,69.4495,4733.0
2015-09-14 10:20:00,70.07,70.11,70.0,70.07,17547.0,69.4495,69.4891,69.3801,69.4495,17547.0
2015-09-14 10:25:00,70.06,70.11,69.98,70.02,27599.0,69.4396,69.4891,69.3603,69.3999,27599.0
2015-09-14 10:30:00,70.0,70.04,69.97,70.01,45769.0,69.3801,69.4197,69.3504,69.39,45769.0
2015-09-14 10:35:00,70.03,70.23,69.97,70.21,37166.0,69.4098,69.6081,69.3504,69.5882,37166.0
2015-09-14 10:40:00,70.19,70.19,70.03,70.12,55292.0,69.5684,69.5684,69.4098,69.499,55292.0
2015-09-14 10:45:00,70.12,70.14,70.01,70.07,20932.0,69.499,69.5189,69.39,69.4495,20932.0
2015-09-14 10:50:00,70.08,70.11,70.0,70.04,12578.0,69.4594,69.4891,69.3801,69.4197,12578.0
2015-09-14 10:55:00,70.01,70.05,69.97,70.03,20482.0,69.39,69.4297,69.3504,69.4098,20482.0
2015-09-14 11:00:00,70.07,70.2,70.07,70.19,13635.0,69.4495,69.5783,69.4495,69.5684,13635.0
2015-09-14 11:05:00,70.2,70.21,70.1,70.1,19507.0,69.5783,69.5882,69.4792,69.4792,19507.0
2015-09-14 11:10:00,70.12,70.14,70.09,70.13,23131.0,69.499,69.5189,69.4693,69.5089,23131.0
2015-09-14 11:15:00,70.13,70.18,70.06,70.09,14528.0,69.5089,69.5585,69.4396,69.4693,14528.0
2015-09-14 11:20:00,70.11,70.14,70.01,70.01,14005.0,69.4891,69.5189,69.39,69.39,14005.0
2015-09-14 11:25:00,70.01,70.05,69.97,70.01,29026.0,69.39,69.4297,69.3504,69.39,29026.0
2015-09-14 11:30:00,69.99,69.99,69.84,69.89,34044.0,69.3702,69.3702,69.2215,69.2711,34044.0
2015-09-14 11:35:00,69.89,69.9,69.79,69.81,36758.0,69.2711,69.281,69.172,69.1918,36758.0
2015-09-14 11:40:00,69.82,69.89,69.75,69.78,21729.0,69.2017,69.2711,69.1323,69.162,21729.0
2015-09-14 11:45:00,69.78,69.78,69.67,69.7,26405.0,69.162,69.162,69.053,69.0828,26405.0
2015-09-14 11:50:00,69.69,69.74,69.63,69.74,24248.0,69.0728,69.1224,69.0134,69.1224,24248.0
2015-09-14 11:55:00,69.74,69.79,69.71,69.76,21662.0,69.1224,69.172,69.0927,69.1422,21662.0
2015-09-14 12:00:00,69.76,69.8,69.72,69.73,28223.0,69.1422,69.1819,69.1026,69.1125,28223.0
2015-09-14 12:05:00,69.73,69.76,69.69,69.72,37747.0,69.1125,69.1422,69.0728,69.1026,37747.0
2015-09-14 12:10:00,69.71,69.71,69.57,69.59,31192.0,69.0927,69.0927,68.9539,68.9737,31192.0
2015-09-14 12:15:00,69.62,69.71,69.61,69.66,14413.0,69.0035,69.0927,68.9936,69.0431,14413.0
2015-09-14 12:20:00,69.64,69.77,69.64,69.75,26153.0,69.0233,69.1521,69.0233,69.1323,26153.0
2015-09-14 12:25:00,69.77,69.83,69.76,69.78,19166.0,69.1521,69.2116,69.1422,69.162,19166.0
2015-09-14 12:30:00,69.78,69.92,69.75,69.89,16483.0,69.162,69.3008,69.1323,69.2711,16483.0
2015-09-14 12:35:00,69.9,69.93,69.83,69.83,10116.0,69.281,69.3107,69.2116,69.2116,10116.0
2015-09-14 12:40:00,69.83,69.87,69.75,69.76,10990.0,69.2116,69.2512,69.1323,69.1422,10990.0
2015-09-14 12:45:00,69.75,69.77,69.71,69.73,16131.0,69.1323,69.1521,69.0927,69.1125,16131.0
2015-09-14 12:50:00,69.72,69.76,69.68,69.71,10792.0,69.1026,69.1422,69.0629,69.0927,10792.0
2015-09-14 12:55:00,69.72,69.76,69.67,69.7,12264.0,69.1026,69.1422,69.053,69.0828,12264.0
2015-09-14 13:00:00,69.69,69.72,69.63,69.65,10429.0,69.0728,69.1026,69.0134,69.0332,10429.0
2015-09-14 13:05:00,69.66,69.67,69.59,69.66,28184.0,69.0431,69.053,68.9737,69.0431,28184.0
2015-09-14 13:10:00,69.63,69.69,69.59,69.59,32875.0,69.0134,69.0728,68.9737,68.9737,32875.0
2015-09-14 13:15:00,69.59,69.77,69.54,69.76,28421.0,68.9737,69.1521,68.9242,69.1422,28421.0
2015-09-14 13:20:00,69.76,69.78,69.65,69.7,29632.0,69.1422,69.162,69.0332,69.0828,29632.0
2015-09-14 13:25:00,69.7,69.77,69.68,69.73,25471.0,69.0828,69.1521,69.0629,69.1125,25471.0
2015-09-14 13:30:00,69.74,69.87,69.73,69.85,50341.0,69.1224,69.2512,69.1125,69.2314,50341.0
2015-09-14 13:35:00,69.85,69.95,69.84,69.92,24529.0,69.2314,69.3305,69.2215,69.3008,24529.0
2015-09-14 13:40:00,69.93,70.02,69.92,69.95,37151.0,69.3107,69.3999,69.3008,69.3305,37151.0
2015-09-14 13:45:00,69.96,70.02,69.95,69.97,19682.0,69.3405,69.3999,69.3305,69.3504,19682.0
2015-09-14 13:50:00,69.96,69.98,69.85,69.86,12673.0,69.3405,69.3603,69.2314,69.2413,12673.0
2015-09-14 13:55:00,69.85,69.98,69.84,69.96,14430.0,69.2314,69.3603,69.2215,69.3405,14430.0
2015-09-14 14:00:00,69.95,69.98,69.91,69.91,9983.0,69.3305,69.3603,69.2909,69.2909,9983.0
2015-09-14 14:05:00,69.92,69.92,69.83,69.88,15440.0,69.3008,69.3008,69.2116,69.2612,15440.0
2015-09-14 14:10:00,69.9,69.94,69.82,69.87,20948.0,69.281,69.3206,69.2017,69.2512,20948.0
2015-09-14 14:15:00,69.88,69.9,69.83,69.84,16921.0,69.2612,69.281,69.2116,69.2215,16921.0
2015-09-14 14:20:00,69.85,69.93,69.79,69.82,30860.0,69.2314,69.3107,69.172,69.2017,30860.0
2015-09-14 14:25:00,69.83,69.85,69.78,69.82,15460.0,69.2116,69.2314,69.162,69.2017,15460.0
2015-09-14 14:30:00,69.81,69.84,69.72,69.72,27872.0,69.1918,69.2215,69.1026,69.1026,27872.0
2015-09-14 14:35:00,69.72,69.86,69.69,69.84,22415.0,69.1026,69.2413,69.0728,69.2215,22415.0
2015-09-14 14:40:00,69.85,69.91,69.81,69.83,38281.0,69.2314,69.2909,69.1918,69.2116,38281.0
2015-09-14 14:45:00,69.84,69.93,69.84,69.91,74970.0,69.2215,69.3107,69.2215,69.2909,74970.0
2015-09-14 14:50:00,69.87,69.94,69.83,69.94,21006.0,69.2512,69.3206,69.2116,69.3206,21006.0
2015-09-14 14:55:00,69.93,69.95,69.83,69.83,48383.0,69.3107,69.3305,69.2116,69.2116,48383.0
2015-09-14 15:00:00,69.83,69.89,69.79,69.89,55502.0,69.2116,69.2711,69.172,69.2711,55502.0
2015-09-14 15:05:00,69.88,69.9,69.83,69.88,34129.0,69.2612,69.281,69.2116,69.2612,34129.0
2015-09-14 15:10:00,69.87,69.91,69.83,69.9,54317.0,69.2512,69.2909,69.2116,69.281,54317.0
2015-09-14 15:15:00,69.9,69.95,69.87,69.91,127489.0,69.281,69.3305,69.2512,69.2909,127489.0
2015-09-14 15:20:00,69.92,69.94,69.86,69.93,45951.0,69.3008,69.3206,69.2413,69.3107,45951.0
2015-09-14 15:25:00,69.93,69.94,69.87,69.93,40776.0,69.3107,69.3206,69.2512,69.3107,40776.0
2015-09-14 15:30:00,69.94,69.94,69.83,69.87,25494.0,69.3206,69.3206,69.2116,69.2512,25494.0
2015-09-14 15:35:00,69.86,69.87,69.78,69.82,35048.0,69.2413,69.2512,69.162,69.2017,35048.0
2015-09-14 15:40:00,69.82,69.9,69.79,69.9,36113.0,69.2017,69.281,69.172,69.281,36113.0
2015-09-14 15:45:00,69.91,69.98,69.86,69.89,104801.0,69.2909,69.3603,69.2413,69.2711,104801.0
2015-09-14 15:50:00,69.9,69.95,69.85,69.88,55489.0,69.281,69.3305,69.2314,69.2612,55489.0
2015-09-14 15:55:00,69.88,69.98,69.8,69.9,229738.0,69.2612,69.3603,69.1819,69.281,229738.0
2015-09-15 09:30:00,70.63,70.82,70.15,70.36,87998.0,70.0045,70.1928,69.5288,69.7369,87998.0
2015-09-15 09:35:00,70.35,70.6,70.25,70.51,95545.0,69.727,69.9748,69.6279,69.8856,95545.0
2015-09-15 09:40:00,70.49,70.53,70.38,70.5,17905.0,69.8658,69.9054,69.7567,69.8757,17905.0
2015-09-15 09:45:00,70.46,70.47,70.25,70.37,23570.0,69.836,69.8459,69.6279,69.7468,23570.0
2015-09-15 09:50:00,70.41,70.5,70.41,70.45,21323.0,69.7865,69.8757,69.7865,69.8261,21323.0
2015-09-15 09:55:00,70.5,70.55,70.38,70.52,42736.0,69.8757,69.9252,69.7567,69.8955,42736.0
2015-09-15 10:00:00,70.52,70.55,70.47,70.49,51161.0,69.8955,69.9252,69.8459,69.8658,51161.0
2015-09-15 10:05:00,70.51,70.54,70.39,70.5,24912.0,69.8856,69.9153,69.7666,69.8757,24912.0
2015-09-15 10:10:00,70.5,70.55,70.43,70.47,88076.0,69.8757,69.9252,69.8063,69.8459,88076.0
2015-09-15 10:15:00,70.49,70.75,70.44,70.7,73215.0,69.8658,70.1235,69.8162,70.0739,73215.0
2015-09-15 10:20:00,70.7,70.83,70.69,70.73,28307.0,70.0739,70.2027,70.064,70.1036,28307.0
2015-09-15 10:25:00,70.75,70.81,70.63,70.77,100771.0,70.1235,70.1829,70.0045,70.1433,100771.0
2015-09-15 10:30:00,70.79,70.9,70.68,70.82,78866.0,70.1631,70.2721,70.0541,70.1928,78866.0
2015-09-15 10:35:00,70.85,70.96,70.8,70.84,133151.0,70.2226,70.3316,70.173,70.2127,133151.0
2015-09-15 10:40:00,70.86,71.11,70.86,71.1,58718.0,70.2325,70.4803,70.2325,70.4704,58718.0
2015-09-15 10:45:00,71.14,71.31,71.13,71.17,65133.0,70.51,70.6785,70.5001,70.5397,65133.0
2015-09-15 10:50:00,71.18,71.28,71.05,71.2,101703.0,70.5496,70.6488,70.4208,70.5695,101703.0
2015-09-15 10:55:00,71.23,71.32,71.21,71.3,31670.0,70.5992,70.6884,70.5794,70.6686,31670.0
2015-09-15 11:00:00,71.31,71.41,71.25,71.31,72336.0,70.6785,70.7776,70.619,70.6785,72336.0
2015-09-15 11:05:00,71.3,71.32,71.22,71.25,38026.0,70.6686,70.6884,70.5893,70.619,38026.0
2015-09-15 11:10:00,71.26,71.45,71.25,71.37,142634.0,70.6289,70.8173,70.619,70.738,142634.0
2015-09-15 11:15:00,71.37,71.4,71.25,71.25,108143.0,70.738,70.7677,70.619,70.619,108143.0
2015-09-15 11:20:00,71.26,71.35,71.21,71.32,33506.0,70.6289,70.7181,70.5794,70.6884,33506.0
2015-09-15 11:25:00,71.31,71.4,71.29,71.35,18855.0,70.6785,70.7677,70.6587,70.7181,18855.0
2015-09-15 11:30:00,71.38,71.4,71.18,71.2,29642.0,70.7479,70.7677,70.5496,70.5695,29642.0
2015-09-15 11:35:00,71.18,71.3,71.1,71.1,25597.0,70.5496,70.6686,70.4704,70.4704,25597.0
2015-09-15 11:40:00,71.12,71.27,71.12,71.25,14781.0,70.4902,70.6389,70.4902,70.619,14781.0
2015-09-15 11:45:00,71.27,71.28,71.21,71.23,22619.0,70.6389,70.6488,70.5794,70.5992,22619.0
2015-09-15 11:50:00,71.23,71.28,71.2,71.22,13893.0,70.5992,70.6488,70.5695,70.5893,13893.0
2015-09-15 11:55:00,71.22,71.24,71.17,71.19,46189.0,70.5893,70.6091,70.5397,70.5596,46189.0
2015-09-15 12:00:00,71.2,71.35,71.18,71.33,42671.0,70.5695,70.7181,70.5496,70.6983,42671.0
2015-09-15 12:05:00,71.35,71.51,71.34,71.47,64868.0,70.7181,70.8767,70.7082,70.8371,64868.0
2015-09-15 12:10:00,71.47,71.56,71.45,71.55,27729.0,70.8371,70.9263,70.8173,70.9164,27729.0
2015-09-15 12:15:00,71.54,71.6,71.51,71.55,55843.0,70.9065,70.9659,70.8767,70.9164,55843.0
2015-09-15 12:20:00,71.54,71.57,71.49,71.5,30806.0,70.9065,70.9362,70.8569,70.8668,30806.0
2015-09-15 12:25:00,71.49,71.54,71.46,71.54,16381.0,70.8569,70.9065,70.8272,70.9065,16381.0
2015-09-15 12:30:00,71.53,71.58,71.49,71.54,59651.0,70.8965,70.9461,70.8569,70.9065,59651.0
2015-09-15 12:35:00,71.53,71.57,71.52,71.54,28276.0,70.8965,70.9362,70.8866,70.9065,28276.0
2015-09-15 12:40:00,71.56,71.57,71.42,71.45,31593.0,70.9263,70.9362,70.7875,70.8173,31593.0
2015-09-15 12:45:00,71.43,71.51,71.42,71.48,21343.0,70.7974,70.8767,70.7875,70.847,21343.0
2015-09-15 12:50:00,71.5,71.52,71.4,71.45,23245.0,70.8668,70.8866,70.7677,70.8173,23245.0
2015-09-15 12:55:00,71.46,71.47,71.37,71.37,18458.0,70.8272,70.8371,70.738,70.738,18458.0
2015-09-15 13:00:00,71.39,71.43,71.31,71.43,19590.0,70.7578,70.7974,70.6785,70.7974,19590.0
2015-09-15 13:05:00,71.43,71.48,71.36,71.4,24295.0,70.7974,70.847,70.7281,70.7677,24295.0
2015-09-15 13:10:00,71.39,71.45,71.29,71.44,17662.0,70.7578,70.8173,70.6587,70.8073,17662.0
2015-09-15 13:15:00,71.45,71.48,71.42,71.45,24970.0,70.8173,70.847,70.7875,70.8173,24970.0
2015-09-15 13:20:00,71.47,71.48,71.43,71.46,18571.0,70.8371,70.847,70.7974,70.8272,18571.0
2015-09-15 13:25:00,71.46,71.55,71.43,71.55,37310.0,70.8272,70.9164,70.7974,70.9164,37310.0
2015-09-15 13:30:00,71.54,71.66,71.53,71.56,54284.0,70.9065,71.0254,70.8965,70.9263,54284.0
2015-09-15 13:35:00,71.55,71.67,71.55,71.66,24673.0,70.9164,71.0353,70.9164,71.0254,24673.0
2015-09-15 13:40:00,71.68,71.7,71.56,71.6,30997.0,71.0452,71.065,70.9263,70.9659,30997.0
2015-09-15 13:45:00,71.59,71.62,71.55,71.56,13084.0,70.956,70.9858,70.9164,70.9263,13084.0
2015-09-15 13:50:00,71.55,71.55,71.41,71.41,54008.0,70.9164,70.9164,70.7776,70.7776,54008.0
2015-09-15 13:55:00,71.41,71.42,71.24,71.34,46601.0,70.7776,70.7875,70.6091,70.7082,46601.0
2015-09-15 14:00:00,71.34,71.42,71.27,71.38,60310.0,70.7082,70.7875,70.6389,70.7479,60310.0
2015-09-15 14:05:00,71.37,71.43,71.33,71.42,29681.0,70.738,70.7974,70.6983,70.7875,29681.0
2015-09-15 14:10:00,71.42,71.54,71.41,71.41,25188.0,70.7875,70.9065,70.7776,70.7776,25188.0
2015-09-15 14:15:00,71.42,71.46,71.38,71.38,26107.0,70.7875,70.8272,70.7479,70.7479,26107.0
2015-09-15 14:20:00,71.38,71.38,71.21,71.26,73028.0,70.7479,70.7479,70.5794,70.6289,73028.0
2015-09-15 14:25:00,71.27,71.32,71.25,71.27,27804.0,70.6389,70.6884,70.619,70.6389,27804.0
2015-09-15 14:30:00,71.27,71.41,71.26,71.4,39460.0,70.6389,70.7776,70.6289,70.7677,39460.0
2015-09-15 14:35:00,71.4,71.41,71.35,71.36,32763.0,70.7677,70.7776,70.7181,70.7281,32763.0
2015-09-15 14:40:00,71.37,71.44,71.37,71.41,36532.0,70.738,70.8073,70.738,70.7776,36532.0
2015-09-15 14:45:00,71.41,71.46,71.37,71.45,74015.0,70.7776,70.8272,70.738,70.8173,74015.0
2015-09-15 14:50:00,71.45,71.48,71.39,71.44,33544.0,70.8173,70.847,70.7578,70.8073,33544.0
2015-09-15 14:55:00,71.46,71.5,71.44,71.48,37516.0,70.8272,70.8668,70.8073,70.847,37516.0
2015-09-15 15:00:00,71.48,71.55,71.47,71.53,75884.0,70.847,70.9164,70.8371,70.8965,75884.0
2015-09-15 15:05:00,71.53,71.6,71.5,71.59,40493.0,70.8965,70.9659,70.8668,70.956,40493.0
2015-09-15 15:10:00,71.59,71.63,71.55,71.57,44564.0,70.956,70.9957,70.9164,70.9362,44564.0
2015-09-15 15:15:00,71.57,71.65,71.54,71.56,29170.0,70.9362,71.0155,70.9065,70.9263,29170.0
2015-09-15 15:20:00,71.56,71.6,71.5,71.57,36585.0,70.9263,70.9659,70.8668,70.9362,36585.0
2015-09-15 15:25:00,71.57,71.7,71.57,71.61,54664.0,70.9362,71.065,70.9362,70.9758,54664.0
2015-09-15 15:30:00,71.62,71.62,71.52,71.55,38604.0,70.9858,70.9858,70.8866,70.9164,38604.0
2015-09-15 15:35:00,71.54,71.57,71.42,71.43,62964.0,70.9065,70.9362,70.7875,70.7974,62964.0
2015-09-15 15:40:00,71.44,71.54,71.43,71.51,94378.0,70.8073,70.9065,70.7974,70.8767,94378.0
2015-09-15 15:45:00,71.49,71.49,71.26,71.29,81768.0,70.8569,70.8569,70.6289,70.6587,81768.0
2015-09-15 15:50:00,71.31,71.37,71.26,71.27,101330.0,70.6785,70.738,70.6289,70.6389,101330.0
2015-09-15 15:55:00,71.27,71.39,71.22,71.24,233495.0,70.6389,70.7578,70.5893,70.6091,233495.0
2015-09-16 09:30:00,71.5,71.92,71.33,71.73,102190.0,70.8668,71.2831,70.6983,71.0948,102190.0
2015-09-16 09:35:00,71.66,72.0,71.61,71.82,110848.0,71.0254,71.3624,70.9758,71.184,110848.0
2015-09-16 09:40:00,71.83,71.84,71.6,71.62,41545.0,71.1939,71.2038,70.9659,70.9858,41545.0
2015-09-16 09:45:00,71.62,71.83,71.62,71.7,49739.0,70.9858,71.1939,70.9858,71.065,49739.0
2015-09-16 09:50:00,71.71,71.76,71.62,71.7,15396.0,71.075,71.1245,70.9858,71.065,15396.0
2015-09-16 09:55:00,71.68,71.76,71.56,71.57,48081.0,71.0452,71.1245,70.9263,70.9362,48081.0
2015-09-16 10:00:00,71.57,71.59,71.25,71.27,82729.0,70.9362,70.956,70.619,70.6389,82729.0
2015-09-16 10:05:00,71.29,71.47,71.28,71.4,34509.0,70.6587,70.8371,70.6488,70.7677,34509.0
2015-09-16 10:10:00,71.41,71.55,71.37,71.45,31784.0,70.7776,70.9164,70.738,70.8173,31784.0
2015-09-16 10:15:00,71.47,71.6,71.47,71.58,41360.0,70.8371,70.9659,70.8371,70.9461,41360.0
2015-09-16 10:20:00,71.6,71.63,71.47,71.54,37940.0,70.9659,70.9957,70.8371,70.9065,37940.0
2015-09-16 10:25:00,71.55,71.59,71.4,71.43,40088.0,70.9164,70.956,70.7677,70.7974,40088.0
2015-09-16 10:30:00,71.43,71.48,71.39,71.44,21616.0,70.7974,70.847,70.7578,70.8073,21616.0
2015-09-16 10:35:00,71.45,71.45,71.33,71.43,22342.0,70.8173,70.8173,70.6983,70.7974,22342.0
2015-09-16 10:40:00,71.42,71.44,71.33,71.36,29023.0,70.7875,70.8073,70.6983,70.7281,29023.0
2015-09-16 10:45:00,71.34,71.48,71.31,71.4,24098.0,70.7082,70.847,70.6785,70.7677,24098.0
2015-09-16 10:50:00,71.4,71.44,71.36,71.42,10872.0,70.7677,70.8073,70.7281,70.7875,10872.0
2015-09-16 10:55:00,71.43,71.52,71.38,71.44,49645.0,70.7974,70.8866,70.7479,70.8073,49645.0
2015-09-16 11:00:00,71.45,71.49,71.36,71.48,18326.0,70.8173,70.8569,70.7281,70.847,18326.0
2015-09-16 11:05:00,71.49,71.63,71.48,71.5,71707.0,70.8569,70.9957,70.847,70.8668,71707.0
2015-09-16 11:10:00,71.52,71.59,71.46,71.57,94686.0,70.8866,70.956,70.8272,70.9362,94686.0
2015-09-16 11:15:00,71.59,71.75,71.58,71.73,23555.0,70.956,71.1146,70.9461,71.0948,23555.0
2015-09-16 11:20:00,71.73,71.91,71.71,71.71,68409.0,71.0948,71.2732,71.075,71.075,68409.0
2015-09-16 11:25:00,71.71,71.85,71.71,71.85,24548.0,71.075,71.2137,71.075,71.2137,24548.0
2015-09-16 11:30:00,71.85,71.88,71.71,71.72,30839.0,71.2137,71.2434,71.075,71.0849,30839.0
2015-09-16 11:35:00,71.74,71.75,71.63,71.66,13663.0,71.1047,71.1146,70.9957,71.0254,13663.0
2015-09-16 11:40:00,71.67,71.74,71.62,71.67,25477.0,71.0353,71.1047,70.9858,71.0353,25477.0
2015-09-16 11:45:00,71.67,71.7,71.65,71.68,17844.0,71.0353,71.065,71.0155,71.0452,17844.0
2015-09-16 11:50:00,71.69,71.75,71.67,71.73,14628.0,71.0551,71.1146,71.0353,71.0948,14628.0
2015-09-16 11:55:00,71.75,71.75,71.58,71.65,57352.0,71.1146,71.1146,70.9461,71.0155,57352.0
2015-09-16 12:00:00,71.65,71.7,71.59,71.68,16521.0,71.0155,71.065,70.956,71.0452,16521.0
2015-09-16 12:05:00,71.66,71.67,71.52,71.56,15941.0,71.0254,71.0353,70.8866,70.9263,15941.0
2015-09-16 12:10:00,71.56,71.63,71.55,71.62,27216.0,70.9263,70.9957,70.9164,70.9858,27216.0
2015-09-16 12:15:00,71.61,71.65,71.59,71.6,106138.0,70.9758,71.0155,70.956,70.9659,106138.0
2015-09-16 12:20:00,71.6,71.61,71.52,71.52,20347.0,70.9659,70.9758,70.8866,70.8866,20347.0
2015-09-16 12:25:00,71.54,71.58,71.51,71.58,10989.0,70.9065,70.9461,70.8767,70.9461,10989.0
2015-09-16 12:30:00,71.57,71.6,71.48,71.6,50354.0,70.9362,70.9659,70.847,70.9659,50354.0
2015-09-16 12:35:00,71.59,71.62,71.55,71.6,31958.0,70.956,70.9858,70.9164,70.9659,31958.0
2015-09-16 12:40:00,71.6,71.6,71.55,71.55,5417.0,70.9659,70.9659,70.9164,70.9164,5417.0
2015-09-16 12:45:00,71.57,71.59,71.44,71.46,14365.0,70.9362,70.956,70.8073,70.8272,14365.0
2015-09-16 12:50:00,71.46,71.47,71.41,71.43,13720.0,70.8272,70.8371,70.7776,70.7974,13720.0
2015-09-16 12:55:00,71.45,71.46,71.41,71.45,14013.0,70.8173,70.8272,70.7776,70.8173,14013.0
2015-09-16 13:00:00,71.42,71.43,71.33,71.42,36887.0,70.7875,70.7974,70.6983,70.7875,36887.0
2015-09-16 13:05:00,71.44,71.44,71.38,71.4,22238.0,70.8073,70.8073,70.7479,70.7677,22238.0
2015-09-16 13:10:00,71.41,71.43,71.28,71.28,16977.0,70.7776,70.7974,70.6488,70.6488,16977.0
2015-09-16 13:15:00,71.29,71.3,71.1,71.13,46204.0,70.6587,70.6686,70.4704,70.5001,46204.0
2015-09-16 13:20:00,71.13,71.19,70.98,71.15,53425.0,70.5001,70.5596,70.3514,70.5199,53425.0
2015-09-16 13:25:00,71.16,71.2,71.03,71.12,31619.0,70.5298,70.5695,70.401,70.4902,31619.0
2015-09-16 13:30:00,71.11,71.24,71.11,71.23,50388.0,70.4803,70.6091,70.4803,70.5992,50388.0
2015-09-16 13:35:00,71.24,71.35,71.23,71.34,15777.0,70.6091,70.7181,70.5992,70.7082,15777.0
2015-09-16 13:40:00,71.34,71.42,71.31,71.37,19750.0,70.7082,70.7875,70.6785,70.738,19750.0
2015-09-16 13:45:00,71.34,71.41,71.3,71.4,15016.0,70.7082,70.7776,70.6686,70.7677,15016.0
2015-09-16 13:50:00,71.41,71.51,71.41,71.48,14056.0,70.7776,70.8767,70.7776,70.847,14056.0
2015-09-16 13:55:00,71.48,71.63,71.46,71.62,58627.0,70.847,70.9957,70.8272,70.9858,58627.0
2015-09-16 14:00:00,71.6,71.6,71.42,71.48,11584.0,70.9659,70.9659,70.7875,70.847,11584.0
2015-09-16 14:05:00,71.49,71.49,71.41,71.45,9675.0,70.8569,70.8569,70.7776,70.8173,9675.0
2015-09-16 14:10:00,71.47,71.47,71.29,71.38,26760.0,70.8371,70.8371,70.6587,70.7479,26760.0
2015-09-16 14:15:00,71.37,71.42,71.32,71.37,33380.0,70.738,70.7875,70.6884,70.738,33380.0
2015-09-16 14:20:00,71.37,71.38,71.26,71.26,18319.0,70.738,70.7479,70.6289,70.6289,18319.0
2015-09-16 14:25:00,71.25,71.31,71.18,71.28,12911.0,70.619,70.6785,70.5496,70.6488,12911.0
2015-09-16 14:30:00,71.26,71.43,71.22,71.43,36672.0,70.6289,70.7974,70.5893,70.7974,36672.0
2015-09-16 14:35:00,71.42,71.49,71.3,71.3,36453.0,70.7875,70.8569,70.6686,70.6686,36453.0
2015-09-16 14:40:00,71.3,71.54,71.3,71.52,19531.0,70.6686,70.9065,70.6686,70.8866,19531.0
2015-09-16 14:45:00,71.51,71.62,71.5,71.59,14504.0,70.8767,70.9858,70.8668,70.956,14504.0
2015-09-16 14:50:00,71.59,71.67,71.55,71.62,27278.0,70.956,71.0353,70.9164,70.9858,27278.0
2015-09-16 14:55:00,71.63,71.84,71.61,71.79,34928.0,70.9957,71.2038,70.9758,71.1542,34928.0
2015-09-16 15:00:00,71.8,71.85,71.77,71.82,66303.0,71.1642,71.2137,71.1344,71.184,66303.0
2015-09-16 15:05:00,71.83,71.87,71.77,71.83,40802.0,71.1939,71.2335,71.1344,71.1939,40802.0
2015-09-16 15:10:00,71.84,71.92,71.74,71.76,59524.0,71.2038,71.2831,71.1047,71.1245,59524.0
2015-09-16 15:15:00,71.76,71.8,71.72,71.79,54991.0,71.1245,71.1642,71.0849,71.1542,54991.0
2015-09-16 15:20:00,71.8,71.91,71.76,71.89,37613.0,71.1642,71.2732,71.1245,71.2534,37613.0
2015-09-16 15:25:00,71.89,71.94,71.85,71.88,35893.0,71.2534,71.3029,71.2137,71.2434,35893.0
2015-09-16 15:30:00,71.88,71.94,71.86,71.9,44902.0,71.2434,71.3029,71.2236,71.2633,44902.0
2015-09-16 15:35:00,71.89,72.0,71.87,71.96,48328.0,71.2534,71.3624,71.2335,71.3227,48328.0
2015-09-16 15:40:00,71.96,71.99,71.9,71.94,35389.0,71.3227,71.3525,71.2633,71.3029,35389.0
2015-09-16 15:45:00,71.93,71.94,71.87,71.89,39680.0,71.293,71.3029,71.2335,71.2534,39680.0
2015-09-16 15:50:00,71.89,71.97,71.86,71.91,61116.0,71.2534,71.3327,71.2236,71.2732,61116.0
2015-09-16 15:55:00,71.9,71.96,71.85,71.87,113559.0,71.2633,71.3227,71.2137,71.2335,113559.0
2015-09-17 09:30:00,71.5,71.8,71.5,71.73,57210.0,70.8668,71.1642,70.8668,71.0948,57210.0
2015-09-17 09:35:00,71.74,71.96,71.65,71.92,97203.0,71.1047,71.3227,71.0155,71.2831,97203.0
2015-09-17 09:40:00,71.96,72.3,71.94,72.11,201552.0,71.3227,71.6597,71.3029,71.4714,201552.0
2015-09-17 09:45:00,72.15,72.26,71.94,72.03,88424.0,71.5111,71.6201,71.3029,71.3921,88424.0
2015-09-17 09:50:00,72.04,72.04,71.81,71.87,27536.0,71.402,71.402,71.1741,71.2335,27536.0
2015-09-17 09:55:00,71.84,72.15,71.8,72.0,45172.0,71.2038,71.5111,71.1642,71.3624,45172.0
2015-09-17 10:00:00,72.03,72.1,71.89,72.02,13518.0,71.3921,71.4615,71.2534,71.3822,13518.0
2015-09-17 10:05:00,72.04,72.18,72.04,72.07,25111.0,71.402,71.5408,71.402,71.4318,25111.0
2015-09-17 10:10:00,72.03,72.13,71.97,72.11,15247.0,71.3921,71.4912,71.3327,71.4714,15247.0
2015-09-17 10:15:00,72.12,72.49,72.11,72.3,51589.0,71.4813,71.848,71.4714,71.6597,51589.0
2015-09-17 10:20:00,72.3,72.43,72.21,72.29,79302.0,71.6597,71.7886,71.5705,71.6498,79302.0
2015-09-17 10:25:00,72.26,72.35,72.23,72.3,27080.0,71.6201,71.7093,71.5903,71.6597,27080.0
2015-09-17 10:30:00,72.31,72.32,72.23,72.28,55920.0,71.6696,71.6796,71.5903,71.6399,55920.0
2015-09-17 10:35:00,72.25,72.33,72.23,72.3,66266.0,71.6102,71.6895,71.5903,71.6597,66266.0
2015-09-17 10:40:00,72.3,72.45,72.29,72.44,33595.0,71.6597,71.8084,71.6498,71.7985,33595.0
2015-09-17 10:45:00,72.43,72.44,72.23,72.36,64431.0,71.7886,71.7985,71.5903,71.7192,64431.0
2015-09-17 10:50:00,72.36,72.39,72.25,72.34,21636.0,71.7192,71.7489,71.6102,71.6994,21636.0
2015-09-17 10:55:00,72.33,72.38,72.23,72.23,32749.0,71.6895,71.739,71.5903,71.5903,32749.0
2015-09-17 11:00:00,72.23,72.26,72.13,72.21,34988.0,71.5903,71.6201,71.4912,71.5705,34988.0
2015-09-17 11:05:00,72.22,72.35,72.21,72.33,57286.0,71.5804,71.7093,71.5705,71.6895,57286.0
2015-09-17 11:10:00,72.34,72.41,72.3,72.31,19958.0,71.6994,71.7688,71.6597,71.6696,19958.0
2015-09-17 11:15:00,72.35,72.44,72.33,72.34,17419.0,71.7093,71.7985,71.6895,71.6994,17419.0
2015-09-17 11:20:00,72.34,72.36,72.3,72.3,10256.0,71.6994,71.7192,71.6597,71.6597,10256.0
2015-09-17 11:25:00,72.29,72.42,72.28,72.37,47281.0,71.6498,71.7787,71.6399,71.7291,47281.0
2015-09-17 11:30:00,72.35,72.35,72.17,72.17,18942.0,71.7093,71.7093,71.5309,71.5309,18942.0
2015-09-17 11:35:00,72.17,72.26,72.15,72.26,16855.0,71.5309,71.6201,71.5111,71.6201,16855.0
2015-09-17 11:40:00,72.27,72.29,72.2,72.22,13467.0,71.63,71.6498,71.5606,71.5804,13467.0
2015-09-17 11:45:00,72.23,72.34,72.23,72.31,22730.0,71.5903,71.6994,71.5903,71.6696,22730.0
2015-09-17 11:50:00,72.32,72.35,72.26,72.26,36358.0,71.6796,71.7093,71.6201,71.6201,36358.0
2015-09-17 11:55:00,72.25,72.32,72.22,72.25,14750.0,71.6102,71.6796,71.5804,71.6102,14750.0
2015-09-17 12:00:00,72.26,72.31,72.24,72.25,9047.0,71.6201,71.6696,71.6003,71.6102,9047.0
2015-09-17 12:05:00,72.25,72.3,72.21,72.21,20257.0,71.6102,71.6597,71.5705,71.5705,20257.0
2015-09-17 12:10:00,72.21,72.35,72.21,72.33,12429.0,71.5705,71.7093,71.5705,71.6895,12429.0
2015-09-17 12:15:00,72.31,72.44,72.31,72.4,19285.0,71.6696,71.7985,71.6696,71.7588,19285.0
2015-09-17 12:20:00,72.4,72.42,72.3,72.37,24227.0,71.7588,71.7787,71.6597,71.7291,24227.0
2015-09-17 12:25:00,72.37,72.38,72.31,72.36,12196.0,71.7291,71.739,71.6696,71.7192,12196.0
2015-09-17 12:30:00,72.35,72.44,72.34,72.35,17936.0,71.7093,71.7985,71.6994,71.7093,17936.0
2015-09-17 12:35:00,72.36,72.42,72.36,72.37,16205.0,71.7192,71.7787,71.7192,71.7291,16205.0
2015-09-17 12:40:00,72.36,72.36,72.14,72.2,17150.0,71.7192,71.7192,71.5011,71.5606,17150.0
2015-09-17 12:45:00,72.19,72.2,72.03,72.15,40380.0,71.5507,71.5606,71.3921,71.5111,40380.0
2015-09-17 12:50:00,72.16,72.16,72.04,72.07,33304.0,71.521,71.521,71.402,71.4318,33304.0
2015-09-17 12:55:00,72.07,72.19,72.04,72.18,72711.0,71.4318,71.5507,71.402,71.5408,72711.0
2015-09-17 13:00:00,72.17,72.2,72.08,72.11,58569.0,71.5309,71.5606,71.4417,71.4714,58569.0
2015-09-17 13:05:00,72.11,72.12,72.08,72.12,32119.0,71.4714,71.4813,71.4417,71.4813,32119.0
2015-09-17 13:10:00,72.12,72.14,71.92,71.93,54156.0,71.4813,71.5011,71.2831,71.293,54156.0
2015-09-17 13:15:00,71.94,72.18,71.94,72.18,18089.0,71.3029,71.5408,71.3029,71.5408,18089.0
2015-09-17 13:20:00,72.18,72.28,72.08,72.1,22893.0,71.5408,71.6399,71.4417,71.4615,22893.0
2015-09-17 13:25:00,72.11,72.18,72.03,72.03,19748.0,71.4714,71.5408,71.3921,71.3921,19748.0
2015-09-17 13:30:00,72.02,72.09,72.02,72.09,16204.0,71.3822,71.4516,71.3822,71.4516,16204.0
2015-09-17 13:35:00,72.08,72.08,71.92,71.92,23883.0,71.4417,71.4417,71.2831,71.2831,23883.0
2015-09-17 13:40:00,71.91,71.99,71.84,71.93,25372.0,71.2732,71.3525,71.2038,71.293,25372.0
2015-09-17 13:45:00,71.95,71.99,71.86,71.95,24538.0,71.3128,71.3525,71.2236,71.3128,24538.0
2015-09-17 13:50:00,71.95,71.99,71.91,71.96,11136.0,71.3128,71.3525,71.2732,71.3227,11136.0
2015-09-17 13:55:00,71.97,72.09,71.93,72.09,12984.0,71.3327,71.4516,71.293,71.4516,12984.0
2015-09-17 14:00:00,72.06,72.45,71.51,71.68,70090.0,71.4219,71.8084,70.8767,71.0452,70090.0
2015-09-17 14:05:00,71.58,71.93,71.58,71.86,21449.0,70.9461,71.293,70.9461,71.2236,21449.0
2015-09-17 14:10:00,71.92,72.31,71.92,72.09,19011.0,71.2831,71.6696,71.2831,71.4516,19011.0
2015-09-17 14:15:00,72.11,72.41,72.08,72.29,55522.0,71.4714,71.7688,71.4417,71.6498,55522.0
2015-09-17 14:20:00,72.31,72.36,72.16,72.34,22744.0,71.6696,71.7192,71.521,71.6994,22744.0
2015-09-17 14:25:00,72.34,72.4,72.16,72.16,24519.0,71.6994,71.7588,71.521,71.521,24519.0
2015-09-17 14:30:00,72.15,72.49,72.15,72.46,47375.0,71.5111,71.848,71.5111,71.8183,47375.0
2015-09-17 14:35:00,72.46,72.5,72.37,72.39,21147.0,71.8183,71.858,71.7291,71.7489,21147.0
2015-09-17 14:40:00,72.44,72.86,72.44,72.83,44866.0,71.7985,72.2148,71.7985,72.185,44866.0
2015-09-17 14:45:00,72.81,73.2,72.8,73.07,82377.0,72.1652,72.5518,72.1553,72.4229,82377.0
2015-09-17 14:50:00,73.07,73.12,72.9,73.09,50010.0,72.4229,72.4725,72.2544,72.4427,50010.0
2015-09-17 14:55:00,73.08,73.09,72.92,73.0,34646.0,72.4328,72.4427,72.2742,72.3535,34646.0
2015-09-17 15:00:00,73.01,73.15,72.96,73.05,49058.0,72.3634,72.5022,72.3139,72.4031,49058.0
2015-09-17 15:05:00,73.04,73.04,72.77,72.78,42121.0,72.3932,72.3932,72.1256,72.1355,42121.0
2015-09-17 15:10:00,72.78,72.88,72.48,72.5,43524.0,72.1355,72.2346,71.8381,71.858,43524.0
2015-09-17 15:15:00,72.55,72.7,72.46,72.64,50841.0,71.9075,72.0562,71.8183,71.9967,50841.0
2015-09-17 15:20:00,72.62,72.63,72.1,72.35,89086.0,71.9769,71.9868,71.4615,71.7093,89086.0
2015-09-17 15:25:00,72.37,72.49,72.23,72.49,41516.0,71.7291,71.848,71.5903,71.848,41516.0
2015-09-17 15:30:00,72.47,72.69,72.35,72.64,51142.0,71.8282,72.0463,71.7093,71.9967,51142.0
2015-09-17 15:35:00,72.65,72.65,72.37,72.45,68131.0,72.0066,72.0066,71.7291,71.8084,68131.0
2015-09-17 15:40:00,72.46,72.65,72.42,72.59,86670.0,71.8183,72.0066,71.7787,71.9472,86670.0
2015-09-17 15:45:00,72.57,72.66,72.44,72.47,126077.0,71.9273,72.0165,71.7985,71.8282,126077.0
2015-09-17 15:50:00,72.48,72.51,72.18,72.18,113458.0,71.8381,71.8679,71.5408,71.5408,113458.0
2015-09-17 15:55:00,72.19,72.4,72.14,72.31,242882.0,71.5507,71.7588,71.5011,71.6696,242882.0
2015-09-18 09:30:00,71.3,71.53,70.62,71.43,694029.0,70.6686,70.8965,69.9946,70.7974,694029.0
2015-09-18 09:35:00,71.44,71.53,71.18,71.34,52323.0,70.8073,70.8965,70.5496,70.7082,52323.0
2015-09-18 09:40:00,71.36,71.79,71.33,71.6,82414.0,70.7281,71.1542,70.6983,70.9659,82414.0
2015-09-18 09:45:00,71.64,71.64,71.11,71.2,171450.0,71.0056,71.0056,70.4803,70.5695,171450.0
2015-09-18 09:50:00,71.21,71.27,71.02,71.26,54233.0,70.5794,70.6389,70.3911,70.6289,54233.0
2015-09-18 09:55:00,71.29,71.31,71.15,71.18,104492.0,70.6587,70.6785,70.5199,70.5496,104492.0
2015-09-18 10:00:00,71.2,71.49,71.15,71.47,38401.0,70.5695,70.8569,70.5199,70.8371,38401.0
2015-09-18 10:05:00,71.47,71.84,71.4,71.68,29669.0,70.8371,71.2038,70.7677,71.0452,29669.0
2015-09-18 10:10:00,71.72,72.04,71.72,71.94,79234.0,71.0849,71.402,71.0849,71.3029,79234.0
2015-09-18 10:15:00,71.98,72.07,71.84,72.0,46180.0,71.3426,71.4318,71.2038,71.3624,46180.0
2015-09-18 10:20:00,72.01,72.19,71.95,72.19,74080.0,71.3723,71.5507,71.3128,71.5507,74080.0
2015-09-18 10:25:00,72.18,72.38,72.18,72.21,53618.0,71.5408,71.739,71.5408,71.5705,53618.0
2015-09-18 10:30:00,72.18,72.22,72.04,72.18,23914.0,71.5408,71.5804,71.402,71.5408,23914.0
2015-09-18 10:35:00,72.17,72.18,71.91,71.93,19909.0,71.5309,71.5408,71.2732,71.293,19909.0
2015-09-18 10:40:00,71.93,72.01,71.92,72.01,16500.0,71.293,71.3723,71.2831,71.3723,16500.0
2015-09-18 10:45:00,72.02,72.17,72.01,72.15,15606.0,71.3822,71.5309,71.3723,71.5111,15606.0
2015-09-18 10:50:00,72.16,72.34,72.15,72.16,31317.0,71.521,71.6994,71.5111,71.521,31317.0
2015-09-18 10:55:00,72.14,72.32,72.11,72.28,20219.0,71.5011,71.6796,71.4714,71.6399,20219.0
2015-09-18 11:00:00,72.32,72.37,72.2,72.31,47928.0,71.6796,71.7291,71.5606,71.6696,47928.0
2015-09-18 11:05:00,72.3,72.42,72.2,72.26,25785.0,71.6597,71.7787,71.5606,71.6201,25785.0
2015-09-18 11:10:00,72.26,72.33,72.19,72.32,20644.0,71.6201,71.6895,71.5507,71.6796,20644.0
2015-09-18 11:15:00,72.33,72.33,72.02,72.08,41483.0,71.6895,71.6895,71.3822,71.4417,41483.0
2015-09-18 11:20:00,72.06,72.18,72.05,72.09,21323.0,71.4219,71.5408,71.4119,71.4516,21323.0
2015-09-18 11:25:00,72.12,72.24,72.03,72.04,18155.0,71.4813,71.6003,71.3921,71.402,18155.0
2015-09-18 11:30:00,72.01,72.1,71.93,72.03,13519.0,71.3723,71.4615,71.293,71.3921,13519.0
2015-09-18 11:35:00,72.08,72.09,71.99,72.07,19806.0,71.4417,71.4516,71.3525,71.4318,19806.0
2015-09-18 11:40:00,72.08,72.13,71.98,72.05,55710.0,71.4417,71.4912,71.3426,71.4119,55710.0
2015-09-18 11:45:00,72.07,72.3,72.05,72.26,16279.0,71.4318,71.6597,71.4119,71.6201,16279.0
2015-09-18 11:50:00,72.25,72.25,72.1,72.15,19018.0,71.6102,71.6102,71.4615,71.5111,19018.0
2015-09-18 11:55:00,72.14,72.17,72.0,72.0,15493.0,71.5011,71.5309,71.3624,71.3624,15493.0
2015-09-18 12:00:00,71.99,72.06,71.93,71.95,16310.0,71.3525,71.4219,71.293,71.3128,16310.0
2015-09-18 12:05:00,71.95,72.01,71.79,71.83,19690.0,71.3128,71.3723,71.1542,71.1939,19690.0
2015-09-18 12:10:00,71.82,71.83,71.65,71.7,35459.0,71.184,71.1939,71.0155,71.065,35459.0
2015-09-18 12:15:00,71.68,71.73,71.57,71.68,38442.0,71.0452,71.0948,70.9362,71.0452,38442.0
2015-09-18 12:20:00,71.66,71.66,71.44,71.44,26630.0,71.0254,71.0254,70.8073,70.8073,26630.0
2015-09-18 12:25:00,71.44,71.62,71.44,71.6,10445.0,70.8073,70.9858,70.8073,70.9659,10445.0
2015-09-18 12:30:00,71.62,71.62,71.48,71.61,13027.0,70.9858,70.9858,70.847,70.9758,13027.0
2015-09-18 12:35:00,71.59,71.7,71.58,71.59,8903.0,70.956,71.065,70.9461,70.956,8903.0
2015-09-18 12:40:00,71.6,71.62,71.39,71.4,20524.0,70.9659,70.9858,70.7578,70.7677,20524.0
2015-09-18 12:45:00,71.41,71.53,71.41,71.51,7670.0,70.7776,70.8965,70.7776,70.8767,7670.0
2015-09-18 12:50:00,71.52,71.71,71.52,71.63,20808.0,70.8866,71.075,70.8866,70.9957,20808.0
2015-09-18 12:55:00,71.65,71.73,71.62,71.66,15958.0,71.0155,71.0948,70.9858,71.0254,15958.0
2015-09-18 13:00:00,71.65,71.76,71.54,71.72,14520.0,71.0155,71.1245,70.9065,71.0849,14520.0
2015-09-18 13:05:00,71.75,71.75,71.63,71.66,10037.0,71.1146,71.1146,70.9957,71.0254,10037.0
2015-09-18 13:10:00,71.64,71.71,71.53,71.63,21015.0,71.0056,71.075,70.8965,70.9957,21015.0
2015-09-18 13:15:00,71.6,71.66,71.55,71.63,10255.0,70.9659,71.0254,70.9164,70.9957,10255.0
2015-09-18 13:20:00,71.62,71.63,71.34,71.34,21707.0,70.9858,70.9957,70.7082,70.7082,21707.0
2015-09-18 13:25:00,71.37,71.47,71.29,71.46,26880.0,70.738,70.8371,70.6587,70.8272,26880.0
2015-09-18 13:30:00,71.45,71.5,71.37,71.42,14039.0,70.8173,70.8668,70.738,70.7875,14039.0
2015-09-18 13:35:00,71.44,71.44,71.35,71.4,14186.0,70.8073,70.8073,70.7181,70.7677,14186.0
2015-09-18 13:40:00,71.42,71.52,71.39,71.49,15339.0,70.7875,70.8866,70.7578,70.8569,15339.0
2015-09-18 13:45:00,71.49,71.55,71.44,71.46,9382.0,70.8569,70.9164,70.8073,70.8272,9382.0
2015-09-18 13:50:00,71.45,71.45,71.29,71.33,20878.0,70.8173,70.8173,70.6587,70.6983,20878.0
2015-09-18 13:55:00,71.31,71.35,71.15,71.18,28000.0,70.6785,70.7181,70.5199,70.5496,28000.0
2015-09-18 14:00:00,71.21,71.41,71.14,71.37,18045.0,70.5794,70.7776,70.51,70.738,18045.0
2015-09-18 14:05:00,71.36,71.53,71.35,71.53,27705.0,70.7281,70.8965,70.7181,70.8965,27705.0
2015-09-18 14:10:00,71.53,71.59,71.4,71.56,10920.0,70.8965,70.956,70.7677,70.9263,10920.0
2015-09-18 14:15:00,71.56,71.65,71.53,71.57,22141.0,70.9263,71.0155,70.8965,70.9362,22141.0
2015-09-18 14:20:00,71.59,71.8,71.58,71.79,21427.0,70.956,71.1642,70.9461,71.1542,21427.0
2015-09-18 14:25:00,71.78,71.78,71.66,71.75,10820.0,71.1443,71.1443,71.0254,71.1146,10820.0
2015-09-18 14:30:00,71.76,71.78,71.67,71.7,8741.0,71.1245,71.1443,71.0353,71.065,8741.0
2015-09-18 14:35:00,71.71,71.72,71.57,71.71,14602.0,71.075,71.0849,70.9362,71.075,14602.0
2015-09-18 14:40:00,71.73,71.84,71.68,71.7,16529.0,71.0948,71.2038,71.0452,71.065,16529.0
2015-09-18 14:45:00,71.73,71.74,71.59,71.6,19117.0,71.0948,71.1047,70.956,70.9659,19117.0
2015-09-18 14:50:00,71.6,71.6,71.43,71.49,18563.0,70.9659,70.9659,70.7974,70.8569,18563.0
2015-09-18 14:55:00,71.48,71.71,71.48,71.64,16127.0,70.847,71.075,70.847,71.0056,16127.0
2015-09-18 15:00:00,71.65,71.76,71.55,71.55,21271.0,71.0155,71.1245,70.9164,70.9164,21271.0
2015-09-18 15:05:00,71.53,71.55,71.35,71.36,29798.0,70.8965,70.9164,70.7181,70.7281,29798.0
2015-09-18 15:10:00,71.4,71.53,71.38,71.51,21827.0,70.7677,70.8965,70.7479,70.8767,21827.0
2015-09-18 15:15:00,71.49,71.51,71.31,71.37,21706.0,70.8569,70.8767,70.6785,70.738,21706.0
2015-09-18 15:20:00,71.37,71.39,71.23,71.37,29609.0,70.738,70.7578,70.5992,70.738,29609.0
2015-09-18 15:25:00,71.36,71.44,71.3,71.41,31012.0,70.7281,70.8073,70.6686,70.7776,31012.0
2015-09-18 15:30:00,71.4,71.4,71.23,71.29,35669.0,70.7677,70.7677,70.5992,70.6587,35669.0
2015-09-18 15:35:00,71.27,71.3,71.22,71.26,46934.0,70.6389,70.6686,70.5893,70.6289,46934.0
2015-09-18 15:40:00,71.25,71.26,71.07,71.08,64081.0,70.619,70.6289,70.4406,70.4505,64081.0
2015-09-18 15:45:00,71.07,71.31,71.07,71.26,127859.0,70.4406,70.6785,70.4406,70.6289,127859.0
2015-09-18 15:50:00,71.26,71.49,71.21,71.41,139561.0,70.6289,70.8569,70.5794,70.7776,139561.0
2015-09-18 15:55:00,71.43,71.46,71.29,71.39,202452.0,70.7974,70.8272,70.6587,70.7578,202452.0
2015-09-21 09:30:00,71.76,71.88,71.51,71.87,57795.0,71.1245,71.2434,70.8767,71.2335,57795.0
2015-09-21 09:35:00,71.91,72.15,71.8,71.84,33940.0,71.2732,71.5111,71.1642,71.2038,33940.0
2015-09-21 09:40:00,71.86,71.86,71.67,71.85,15986.0,71.2236,71.2236,71.0353,71.2137,15986.0
2015-09-21 09:45:00,71.87,72.0,71.87,71.94,30924.0,71.2335,71.3624,71.2335,71.3029,30924.0
2015-09-21 09:50:00,71.95,72.02,71.89,71.92,23753.0,71.3128,71.3822,71.2534,71.2831,23753.0
2015-09-21 09:55:00,71.94,71.95,71.81,71.84,13737.0,71.3029,71.3128,71.1741,71.2038,13737.0
2015-09-21 10:00:00,71.88,71.96,71.85,71.94,13825.0,71.2434,71.3227,71.2137,71.3029,13825.0
2015-09-21 10:05:00,71.95,72.0,71.92,71.97,15558.0,71.3128,71.3624,71.2831,71.3327,15558.0
2015-09-21 10:10:00,71.98,72.1,71.98,72.05,35714.0,71.3426,71.4615,71.3426,71.4119,35714.0
2015-09-21 10:15:00,72.05,72.1,71.98,72.05,35936.0,71.4119,71.4615,71.3426,71.4119,35936.0
2015-09-21 10:20:00,72.04,72.22,72.04,72.1,50816.0,71.402,71.5804,71.402,71.4615,50816.0
2015-09-21 10:25:00,72.12,72.24,72.09,72.19,17345.0,71.4813,71.6003,71.4516,71.5507,17345.0
2015-09-21 10:30:00,72.19,72.32,72.19,72.29,29116.0,71.5507,71.6796,71.5507,71.6498,29116.0
2015-09-21 10:35:00,72.3,72.44,72.29,72.39,14054.0,71.6597,71.7985,71.6498,71.7489,14054.0
2015-09-21 10:40:00,72.4,72.42,72.31,72.32,25240.0,71.7588,71.7787,71.6696,71.6796,25240.0
2015-09-21 10:45:00,72.32,72.35,72.26,72.26,23636.0,71.6796,71.7093,71.6201,71.6201,23636.0
2015-09-21 10:50:00,72.26,72.3,72.26,72.26,18402.0,71.6201,71.6597,71.6201,71.6201,18402.0
2015-09-21 10:55:00,72.27,72.29,72.19,72.21,25025.0,71.63,71.6498,71.5507,71.5705,25025.0
2015-09-21 11:00:00,72.19,72.23,72.17,72.17,36049.0,71.5507,71.5903,71.5309,71.5309,36049.0
2015-09-21 11:05:00,72.2,72.24,72.18,72.18,41286.0,71.5606,71.6003,71.5408,71.5408,41286.0
2015-09-21 11:10:00,72.17,72.29,72.17,72.28,30186.0,71.5309,71.6498,71.5309,71.6399,30186.0
2015-09-21 11:15:00,72.28,72.28,72.22,72.25,32312.0,71.6399,71.6399,71.5804,71.6102,32312.0
2015-09-21 11:20:00,72.25,72.25,72.23,72.25,33428.0,71.6102,71.6102,71.5903,71.6102,33428.0
2015-09-21 11:25:00,72.25,72.3,72.14,72.15,52405.0,71.6102,71.6597,71.5011,71.5111,52405.0
2015-09-21 11:30:00,72.16,72.18,71.87,71.87,19882.0,71.521,71.5408,71.2335,71.2335,19882.0
2015-09-21 11:35:00,71.89,71.92,71.81,71.85,24346.0,71.2534,71.2831,71.1741,71.2137,24346.0
2015-09-21 11:40:00,71.87,71.96,71.87,71.91,11416.0,71.2335,71.3227,71.2335,71.2732,11416.0
2015-09-21 11:45:00,71.89,71.9,71.77,71.81,15180.0,71.2534,71.2633,71.1344,71.1741,15180.0
2015-09-21 11:50:00,71.79,71.83,71.69,71.74,23209.0,71.1542,71.1939,71.0551,71.1047,23209.0
2015-09-21 11:55:00,71.73,71.73,71.61,71.64,12265.0,71.0948,71.0948,70.9758,71.0056,12265.0
2015-09-21 12:00:00,71.64,71.65,71.43,71.47,26997.0,71.0056,71.0155,70.7974,70.8371,26997.0
2015-09-21 12:05:00,71.45,71.57,71.43,71.5,28472.0,70.8173,70.9362,70.7974,70.8668,28472.0
2015-09-21 12:10:00,71.53,71.59,71.48,71.53,11930.0,70.8965,70.956,70.847,70.8965,11930.0
2015-09-21 12:15:00,71.53,71.6,71.48,71.49,15018.0,70.8965,70.9659,70.847,70.8569,15018.0
2015-09-21 12:20:00,71.49,71.52,71.44,71.5,14987.0,70.8569,70.8866,70.8073,70.8668,14987.0
2015-09-21 12:25:00,71.51,71.57,71.47,71.54,24505.0,70.8767,70.9362,70.8371,70.9065,24505.0
2015-09-21 12:30:00,71.54,71.56,71.33,71.35,19013.0,70.9065,70.9263,70.6983,70.7181,19013.0
2015-09-21 12:35:00,71.33,71.41,71.3,71.36,20935.0,70.6983,70.7776,70.6686,70.7281,20935.0
2015-09-21 12:40:00,71.36,71.43,71.35,71.42,38935.0,70.7281,70.7974,70.7181,70.7875,38935.0
2015-09-21 12:45:00,71.41,71.49,71.36,71.36,20965.0,70.7776,70.8569,70.7281,70.7281,20965.0
2015-09-21 12:50:00,71.35,71.35,71.06,71.12,32535.0,70.7181,70.7181,70.4307,70.4902,32535.0
2015-09-21 12:55:00,71.15,71.34,71.09,71.28,96018.0,70.5199,70.7082,70.4604,70.6488,96018.0
2015-09-21 13:00:00,71.25,71.31,71.2,71.3,16880.0,70.619,70.6785,70.5695,70.6686,16880.0
2015-09-21 13:05:00,71.31,71.5,71.31,71.48,19297.0,70.6785,70.8668,70.6785,70.847,19297.0
2015-09-21 13:10:00,71.48,71.58,71.42,71.56,31820.0,70.847,70.9461,70.7875,70.9263,31820.0
2015-09-21 13:15:00,71.54,71.72,71.53,71.67,12838.0,70.9065,71.0849,70.8965,71.0353,12838.0
2015-09-21 13:20:00,71.67,71.79,71.67,71.77,22903.0,71.0353,71.1542,71.0353,71.1344,22903.0
2015-09-21 13:25:00,71.76,71.87,71.75,71.84,26417.0,71.1245,71.2335,71.1146,71.2038,26417.0
2015-09-21 13:30:00,71.85,71.9,71.81,71.85,26240.0,71.2137,71.2633,71.1741,71.2137,26240.0
2015-09-21 13:35:00,71.85,72.1,71.85,72.08,29087.0,71.2137,71.4615,71.2137,71.4417,29087.0
2015-09-21 13:40:00,72.07,72.23,72.06,72.22,22922.0,71.4318,71.5903,71.4219,71.5804,22922.0
2015-09-21 13:45:00,72.2,72.22,72.08,72.11,27073.0,71.5606,71.5804,71.4417,71.4714,27073.0
2015-09-21 13:50:00,72.13,72.17,72.09,72.14,29616.0,71.4912,71.5309,71.4516,71.5011,29616.0
2015-09-21 13:55:00,72.13,72.13,71.97,72.01,31834.0,71.4912,71.4912,71.3327,71.3723,31834.0
2015-09-21 14:00:00,72.01,72.19,72.01,72.18,23822.0,71.3723,71.5507,71.3723,71.5408,23822.0
2015-09-21 14:05:00,72.17,72.21,72.13,72.13,24978.0,71.5309,71.5705,71.4912,71.4912,24978.0
2015-09-21 14:10:00,72.15,72.17,71.9,71.97,22718.0,71.5111,71.5309,71.2633,71.3327,22718.0
2015-09-21 14:15:00,71.98,72.13,71.98,72.01,19815.0,71.3426,71.4912,71.3426,71.3723,19815.0
2015-09-21 14:20:00,72.0,72.18,72.0,72.12,29869.0,71.3624,71.5408,71.3624,71.4813,29869.0
2015-09-21 14:25:00,72.11,72.14,72.05,72.09,20157.0,71.4714,71.5011,71.4119,71.4516,20157.0
2015-09-21 14:30:00,72.07,72.19,72.02,72.15,12467.0,71.4318,71.5507,71.3822,71.5111,12467.0
2015-09-21 14:35:00,72.15,72.34,72.15,72.34,32308.0,71.5111,71.6994,71.5111,71.6994,32308.0
2015-09-21 14:40:00,72.34,72.39,72.25,72.37,54379.0,71.6994,71.7489,71.6102,71.7291,54379.0
2015-09-21 14:45:00,72.37,72.41,72.28,72.41,48924.0,71.7291,71.7688,71.6399,71.7688,48924.0
2015-09-21 14:50:00,72.39,72.5,72.37,72.49,33148.0,71.7489,71.858,71.7291,71.848,33148.0
2015-09-21 14:55:00,72.48,72.59,72.48,72.54,33950.0,71.8381,71.9472,71.8381,71.8976,33950.0
2015-09-21 15:00:00,72.54,72.61,72.48,72.58,41754.0,71.8976,71.967,71.8381,71.9373,41754.0
2015-09-21 15:05:00,72.59,72.64,72.5,72.59,25994.0,71.9472,71.9967,71.858,71.9472,25994.0
2015-09-21 15:10:00,72.6,72.6,72.5,72.54,19931.0,71.9571,71.9571,71.858,71.8976,19931.0
2015-09-21 15:15:00,72.56,72.58,72.46,72.51,27144.0,71.9174,71.9373,71.8183,71.8679,27144.0
2015-09-21 15:20:00,72.52,72.54,72.31,72.32,20885.0,71.8778,71.8976,71.6696,71.6796,20885.0
2015-09-21 15:25:00,72.32,72.42,72.28,72.36,36813.0,71.6796,71.7787,71.6399,71.7192,36813.0
2015-09-21 15:30:00,72.37,72.42,72.03,72.07,43124.0,71.7291,71.7787,71.3921,71.4318,43124.0
2015-09-21 15:35:00,72.06,72.07,71.94,71.98,34775.0,71.4219,71.4318,71.3029,71.3426,34775.0
2015-09-21 15:40:00,71.98,72.03,71.91,71.97,39436.0,71.3426,71.3921,71.2732,71.3327,39436.0
2015-09-21 15:45:00,71.97,72.1,71.93,72.03,67152.0,71.3327,71.4615,71.293,71.3921,67152.0
2015-09-21 15:50:00,72.02,72.04,71.96,71.98,58379.0,71.3822,71.402,71.3227,71.3426,58379.0
2015-09-21 15:55:00,71.99,72.2,71.98,72.14,144561.0,71.3525,71.5606,71.3426,71.5011,144561.0
2015-09-22 09:30:00,71.39,71.9,71.22,71.57,93313.0,70.7578,71.2633,70.5893,70.9362,93313.0
2015-09-22 09:35:00,71.58,71.94,71.42,71.75,55096.0,70.9461,71.3029,70.7875,71.1146,55096.0
2015-09-22 09:40:00,71.7,71.82,71.6,71.71,67748.0,71.065,71.184,70.9659,71.075,67748.0
2015-09-22 09:45:00,71.68,71.7,71.42,71.42,28843.0,71.0452,71.065,70.7875,70.7875,28843.0
2015-09-22 09:50:00,71.4,71.57,71.36,71.47,103472.0,70.7677,70.9362,70.7281,70.8371,103472.0
2015-09-22 09:55:00,71.51,71.63,71.51,71.56,25240.0,70.8767,70.9957,70.8767,70.9263,25240.0
2015-09-22 10:00:00,71.56,71.87,71.56,71.78,38076.0,70.9263,71.2335,70.9263,71.1443,38076.0
2015-09-22 10:05:00,71.77,71.81,71.68,71.72,49066.0,71.1344,71.1741,71.0452,71.0849,49066.0
2015-09-22 10:10:00,71.72,71.73,71.6,71.67,29028.0,71.0849,71.0948,70.9659,71.0353,29028.0
2015-09-22 10:15:00,71.64,71.68,71.43,71.46,76904.0,71.0056,71.0452,70.7974,70.8272,76904.0
2015-09-22 10:20:00,71.45,71.47,71.29,71.31,35661.0,70.8173,70.8371,70.6587,70.6785,35661.0
2015-09-22 10:25:00,71.29,71.44,71.24,71.43,31510.0,70.6587,70.8073,70.6091,70.7974,31510.0
2015-09-22 10:30:00,71.42,71.44,71.21,71.26,41860.0,70.7875,70.8073,70.5794,70.6289,41860.0
2015-09-22 10:35:00,71.24,71.26,71.15,71.17,35844.0,70.6091,70.6289,70.5199,70.5397,35844.0
2015-09-22 10:40:00,71.15,71.15,70.96,71.0,46176.0,70.5199,70.5199,70.3316,70.3712,46176.0
2015-09-22 10:45:00,71.0,71.11,70.91,71.11,54801.0,70.3712,70.4803,70.282,70.4803,54801.0
2015-09-22 10:50:00,71.09,71.25,71.0,71.19,64647.0,70.4604,70.619,70.3712,70.5596,64647.0
2015-09-22 10:55:00,71.17,71.25,71.12,71.2,23628.0,70.5397,70.619,70.4902,70.5695,23628.0
2015-09-22 11:00:00,71.2,71.53,71.16,71.37,75760.0,70.5695,70.8965,70.5298,70.738,75760.0
2015-09-22 11:05:00,71.35,71.42,71.32,71.34,24435.0,70.7181,70.7875,70.6884,70.7082,24435.0
2015-09-22 11:10:00,71.29,71.49,71.29,71.37,10691.0,70.6587,70.8569,70.6587,70.738,10691.0
2015-09-22 11:15:00,71.37,71.43,71.3,71.39,22047.0,70.738,70.7974,70.6686,70.7578,22047.0
2015-09-22 11:20:00,71.39,71.44,71.3,71.3,32534.0,70.7578,70.8073,70.6686,70.6686,32534.0
2015-09-22 11:25:00,71.29,71.34,71.17,71.2,16080.0,70.6587,70.7082,70.5397,70.5695,16080.0
2015-09-22 11:30:00,71.2,71.41,71.15,71.36,18377.0,70.5695,70.7776,70.5199,70.7281,18377.0
2015-09-22 11:35:00,71.36,71.38,71.26,71.26,20766.0,70.7281,70.7479,70.6289,70.6289,20766.0
2015-09-22 11:40:00,71.25,71.32,71.16,71.19,12397.0,70.619,70.6884,70.5298,70.5596,12397.0
2015-09-22 11:45:00,71.16,71.24,71.13,71.24,39003.0,70.5298,70.6091,70.5001,70.6091,39003.0
2015-09-22 11:50:00,71.24,71.44,71.23,71.39,22187.0,70.6091,70.8073,70.5992,70.7578,22187.0
2015-09-22 11:55:00,71.39,71.47,71.38,71.39,16607.0,70.7578,70.8371,70.7479,70.7578,16607.0
2015-09-22 12:00:00,71.38,71.38,71.24,71.26,19924.0,70.7479,70.7479,70.6091,70.6289,19924.0
2015-09-22 12:05:00,71.28,71.52,71.25,71.5,23784.0,70.6488,70.8866,70.619,70.8668,23784.0
2015-09-22 12:10:00,71.49,71.58,71.48,71.48,8250.0,70.8569,70.9461,70.847,70.847,8250.0
2015-09-22 12:15:00,71.47,71.48,71.38,71.43,19018.0,70.8371,70.847,70.7479,70.7974,19018.0
2015-09-22 12:20:00,71.44,71.49,71.41,71.43,11598.0,70.8073,70.8569,70.7776,70.7974,11598.0
2015-09-22 12:25:00,71.44,71.44,71.33,71.4,19948.0,70.8073,70.8073,70.6983,70.7677,19948.0
2015-09-22 12:30:00,71.4,71.4,71.32,71.34,14767.0,70.7677,70.7677,70.6884,70.7082,14767.0
2015-09-22 12:35:00,71.33,71.38,71.31,71.37,17975.0,70.6983,70.7479,70.6785,70.738,17975.0
2015-09-22 12:40:00,71.36,71.39,71.34,71.39,22095.0,70.7281,70.7578,70.7082,70.7578,22095.0
2015-09-22 12:45:00,71.38,71.38,71.2,71.2,15665.0,70.7479,70.7479,70.5695,70.5695,15665.0
2015-09-22 12:50:00,71.2,71.21,71.1,71.15,16830.0,70.5695,70.5794,70.4704,70.5199,16830.0
2015-09-22 12:55:00,71.16,71.21,71.1,71.14,20535.0,70.5298,70.5794,70.4704,70.51,20535.0
2015-09-22 13:00:00,71.13,71.29,71.12,71.23,20782.0,70.5001,70.6587,70.4902,70.5992,20782.0
2015-09-22 13:05:00,71.23,71.31,71.18,71.18,19159.0,70.5992,70.6785,70.5496,70.5496,19159.0
2015-09-22 13:10:00,71.19,71.31,71.18,71.24,20246.0,70.5596,70.6785,70.5496,70.6091,20246.0
2015-09-22 13:15:00,71.23,71.32,71.17,71.31,23724.0,70.5992,70.6884,70.5397,70.6785,23724.0
2015-09-22 13:20:00,71.28,71.32,71.22,71.27,20365.0,70.6488,70.6884,70.5893,70.6389,20365.0
2015-09-22 13:25:00,71.25,71.26,71.13,71.17,37739.0,70.619,70.6289,70.5001,70.5397,37739.0
2015-09-22 13:30:00,71.18,71.21,71.1,71.17,24050.0,70.5496,70.5794,70.4704,70.5397,24050.0
2015-09-22 13:35:00,71.15,71.21,71.11,71.18,35340.0,70.5199,70.5794,70.4803,70.5496,35340.0
2015-09-22 13:40:00,71.18,71.27,71.12,71.21,53101.0,70.5496,70.6389,70.4902,70.5794,53101.0
2015-09-22 13:45:00,71.21,71.24,71.16,71.16,22376.0,70.5794,70.6091,70.5298,70.5298,22376.0
2015-09-22 13:50:00,71.15,71.17,71.1,71.1,27052.0,70.5199,70.5397,70.4704,70.4704,27052.0
2015-09-22 13:55:00,71.09,71.2,71.09,71.18,19580.0,70.4604,70.5695,70.4604,70.5496,19580.0
2015-09-22 14:00:00,71.18,71.26,71.1,71.24,17158.0,70.5496,70.6289,70.4704,70.6091,17158.0
2015-09-22 14:05:00,71.25,71.27,71.12,71.13,23538.0,70.619,70.6389,70.4902,70.5001,23538.0
2015-09-22 14:10:00,71.13,71.18,71.07,71.17,10653.0,70.5001,70.5496,70.4406,70.5397,10653.0
2015-09-22 14:15:00,71.18,71.21,71.12,71.14,19082.0,70.5496,70.5794,70.4902,70.51,19082.0
2015-09-22 14:20:00,71.18,71.19,71.06,71.07,18185.0,70.5496,70.5596,70.4307,70.4406,18185.0
2015-09-22 14:25:00,71.08,71.34,71.08,71.32,22686.0,70.4505,70.7082,70.4505,70.6884,22686.0
2015-09-22 14:30:00,71.32,71.4,71.31,71.32,63011.0,70.6884,70.7677,70.6785,70.6884,63011.0
2015-09-22 14:35:00,71.33,71.41,71.26,71.36,16135.0,70.6983,70.7776,70.6289,70.7281,16135.0
2015-09-22 14:40:00,71.37,71.38,71.21,71.22,20269.0,70.738,70.7479,70.5794,70.5893,20269.0
2015-09-22 14:45:00,71.23,71.27,71.09,71.17,25402.0,70.5992,70.6389,70.4604,70.5397,25402.0
2015-09-22 14:50:00,71.16,71.22,71.14,71.19,33377.0,70.5298,70.5893,70.51,70.5596,33377.0
2015-09-22 14:55:00,71.17,71.35,71.13,71.3,57174.0,70.5397,70.7181,70.5001,70.6686,57174.0
2015-09-22 15:00:00,71.31,71.31,71.17,71.2,35766.0,70.6785,70.6785,70.5397,70.5695,35766.0
2015-09-22 15:05:00,71.2,71.23,71.08,71.11,70727.0,70.5695,70.5992,70.4505,70.4803,70727.0
2015-09-22 15:10:00,71.11,71.19,71.09,71.15,93606.0,70.4803,70.5596,70.4604,70.5199,93606.0
2015-09-22 15:15:00,71.16,71.29,71.14,71.25,44439.0,70.5298,70.6587,70.51,70.619,44439.0
2015-09-22 15:20:00,71.27,71.37,71.24,71.37,64580.0,70.6389,70.738,70.6091,70.738,64580.0
2015-09-22 15:25:00,71.36,71.58,71.35,71.58,39221.0,70.7281,70.9461,70.7181,70.9461,39221.0
2015-09-22 15:30:00,71.6,71.68,71.58,71.67,56200.0,70.9659,71.0452,70.9461,71.0353,56200.0
2015-09-22 15:35:00,71.71,71.72,71.58,71.66,40765.0,71.075,71.0849,70.9461,71.0254,40765.0
2015-09-22 15:40:00,71.66,71.7,71.61,71.67,43218.0,71.0254,71.065,70.9758,71.0353,43218.0
2015-09-22 15:45:00,71.69,71.71,71.52,71.57,62310.0,71.0551,71.075,70.8866,70.9362,62310.0
2015-09-22 15:50:00,71.57,71.6,71.51,71.57,98420.0,70.9362,70.9659,70.8767,70.9362,98420.0
2015-09-22 15:55:00,71.56,71.74,71.51,71.64,193792.0,70.9263,71.1047,70.8767,71.0056,193792.0
2015-09-23 09:30:00,71.5,72.06,71.5,71.77,59040.0,70.8668,71.4219,70.8668,71.1344,59040.0
2015-09-23 09:35:00,71.73,71.91,71.5,71.5,19217.0,71.0948,71.2732,70.8668,70.8668,19217.0
2015-09-23 09:40:00,71.48,71.52,71.0,71.09,33458.0,70.847,70.8866,70.3712,70.4604,33458.0
2015-09-23 09:45:00,71.06,71.19,70.97,71.14,30840.0,70.4307,70.5596,70.3415,70.51,30840.0
2015-09-23 09:50:00,71.19,71.6,71.11,71.45,129954.0,70.5596,70.9659,70.4803,70.8173,129954.0
2015-09-23 09:55:00,71.43,71.63,71.38,71.6,15628.0,70.7974,70.9957,70.7479,70.9659,15628.0
2015-09-23 10:00:00,71.6,71.77,71.56,71.74,11359.0,70.9659,71.1344,70.9263,71.1047,11359.0
2015-09-23 10:05:00,71.74,71.9,71.7,71.7,47755.0,71.1047,71.2633,71.065,71.065,47755.0
2015-09-23 10:10:00,71.68,72.07,71.64,72.05,49063.0,71.0452,71.4318,71.0056,71.4119,49063.0
2015-09-23 10:15:00,72.05,72.19,71.96,72.15,59420.0,71.4119,71.5507,71.3227,71.5111,59420.0
2015-09-23 10:20:00,72.13,72.15,72.01,72.02,27534.0,71.4912,71.5111,71.3723,71.3822,27534.0
2015-09-23 10:25:00,72.02,72.12,71.99,72.08,26208.0,71.3822,71.4813,71.3525,71.4417,26208.0
2015-09-23 10:30:00,72.09,72.25,72.08,72.23,16204.0,71.4516,71.6102,71.4417,71.5903,16204.0
2015-09-23 10:35:00,72.24,72.36,72.16,72.17,29836.0,71.6003,71.7192,71.521,71.5309,29836.0
2015-09-23 10:40:00,72.16,72.24,72.15,72.22,10369.0,71.521,71.6003,71.5111,71.5804,10369.0
2015-09-23 10:45:00,72.24,72.26,72.17,72.21,14918.0,71.6003,71.6201,71.5309,71.5705,14918.0
2015-09-23 10:50:00,72.22,72.34,72.22,72.34,19586.0,71.5804,71.6994,71.5804,71.6994,19586.0
2015-09-23 10:55:00,72.34,72.35,72.22,72.22,20866.0,71.6994,71.7093,71.5804,71.5804,20866.0
2015-09-23 11:00:00,72.23,72.27,72.18,72.18,12751.0,71.5903,71.63,71.5408,71.5408,12751.0
2015-09-23 11:05:00,72.17,72.33,72.14,72.3,47043.0,71.5309,71.6895,71.5011,71.6597,47043.0
2015-09-23 11:10:00,72.29,72.29,72.05,72.11,23309.0,71.6498,71.6498,71.4119,71.4714,23309.0
2015-09-23 11:15:00,72.09,72.09,71.87,71.94,20423.0,71.4516,71.4516,71.2335,71.3029,20423.0
2015-09-23 11:20:00,71.95,71.99,71.8,71.86,23480.0,71.3128,71.3525,71.1642,71.2236,23480.0
2015-09-23 11:25:00,71.87,71.9,71.79,71.81,28647.0,71.2335,71.2633,71.1542,71.1741,28647.0
2015-09-23 11:30:00,71.81,71.82,71.59,71.63,24502.0,71.1741,71.184,70.956,70.9957,24502.0
2015-09-23 11:35:00,71.64,71.7,71.63,71.7,9527.0,71.0056,71.065,70.9957,71.065,9527.0
2015-09-23 11:40:00,71.7,71.7,71.51,71.56,11195.0,71.065,71.065,70.8767,70.9263,11195.0
2015-09-23 11:45:00,71.56,71.59,71.52,71.54,5693.0,70.9263,70.956,70.8866,70.9065,5693.0
2015-09-23 11:50:00,71.55,71.56,71.45,71.45,7811.0,70.9164,70.9263,70.8173,70.8173,7811.0
2015-09-23 11:55:00,71.45,71.62,71.43,71.6,25477.0,70.8173,70.9858,70.7974,70.9659,25477.0
2015-09-23 12:00:00,71.59,71.61,71.46,71.48,19908.0,70.956,70.9758,70.8272,70.847,19908.0
2015-09-23 12:05:00,71.44,71.46,71.37,71.37,8144.0,70.8073,70.8272,70.738,70.738,8144.0
2015-09-23 12:10:00,71.4,71.51,71.35,71.51,4413.0,70.7677,70.8767,70.7181,70.8767,4413.0
2015-09-23 12:15:00,71.5,71.54,71.46,71.54,27516.0,70.8668,70.9065,70.8272,70.9065,27516.0
2015-09-23 12:20:00,71.56,71.56,71.42,71.53,10914.0,70.9263,70.9263,70.7875,70.8965,10914.0
2015-09-23 12:25:00,71.57,71.62,71.55,71.58,7534.0,70.9362,70.9858,70.9164,70.9461,7534.0
2015-09-23 12:30:00,71.57,71.66,71.56,71.66,9306.0,70.9362,71.0254,70.9263,71.0254,9306.0
2015-09-23 12:35:00,71.65,71.68,71.62,71.67,16985.0,71.0155,71.0452,70.9858,71.0353,16985.0
2015-09-23 12:40:00,71.66,71.72,71.65,71.69,7859.0,71.0254,71.0849,71.0155,71.0551,7859.0
2015-09-23 12:45:00,71.71,71.76,71.68,71.68,6194.0,71.075,71.1245,71.0452,71.0452,6194.0
2015-09-23 12:50:00,71.68,71.89,71.68,71.8,16259.0,71.0452,71.2534,71.0452,71.1642,16259.0
2015-09-23 12:55:00,71.81,71.88,71.79,71.86,8600.0,71.1741,71.2434,71.1542,71.2236,8600.0
2015-09-23 13:00:00,71.86,71.89,71.85,71.87,6149.0,71.2236,71.2534,71.2137,71.2335,6149.0
2015-09-23 13:05:00,71.84,71.96,71.8,71.94,15691.0,71.2038,71.3227,71.1642,71.3029,15691.0
2015-09-23 13:10:00,71.95,71.95,71.86,71.91,16857.0,71.3128,71.3128,71.2236,71.2732,16857.0
2015-09-23 13:15:00,71.9,71.9,71.83,71.85,7350.0,71.2633,71.2633,71.1939,71.2137,7350.0
2015-09-23 13:20:00,71.84,71.88,71.71,71.74,9088.0,71.2038,71.2434,71.075,71.1047,9088.0
2015-09-23 13:25:00,71.71,71.72,71.54,71.58,10897.0,71.075,71.0849,70.9065,70.9461,10897.0
2015-09-23 13:30:00,71.6,71.69,71.59,71.68,9626.0,70.9659,71.0551,70.956,71.0452,9626.0
2015-09-23 13:35:00,71.68,71.72,71.65,71.72,8648.0,71.0452,71.0849,71.0155,71.0849,8648.0
2015-09-23 13:40:00,71.73,71.99,71.71,71.97,36224.0,71.0948,71.3525,71.075,71.3327,36224.0
2015-09-23 13:45:00,71.99,72.01,71.93,71.99,13800.0,71.3525,71.3723,71.293,71.3525,13800.0
2015-09-23 13:50:00,71.98,72.0,71.9,71.91,8328.0,71.3426,71.3624,71.2633,71.2732,8328.0
2015-09-23 13:55:00,71.92,72.0,71.89,71.96,5635.0,71.2831,71.3624,71.2534,71.3227,5635.0
2015-09-23 14:00:00,71.96,72.04,71.89,72.02,14073.0,71.3227,71.402,71.2534,71.3822,14073.0
2015-09-23 14:05:00,72.02,72.16,72.01,72.06,20753.0,71.3822,71.521,71.3723,71.4219,20753.0
2015-09-23 14:10:00,72.06,72.13,72.04,72.05,16748.0,71.4219,71.4912,71.402,71.4119,16748.0
2015-09-23 14:15:00,72.02,72.06,71.98,72.0,9468.0,71.3822,71.4219,71.3426,71.3624,9468.0
2015-09-23 14:20:00,71.99,72.0,71.88,71.95,10188.0,71.3525,71.3624,71.2434,71.3128,10188.0
2015-09-23 14:25:00,71.93,71.99,71.9,71.94,13274.0,71.293,71.3525,71.2633,71.3029,13274.0
2015-09-23 14:30:00,71.94,72.01,71.92,71.96,15705.0,71.3029,71.3723,71.2831,71.3227,15705.0
2015-09-23 14:35:00,71.96,71.96,71.76,71.81,14044.0,71.3227,71.3227,71.1245,71.1741,14044.0
2015-09-23 14:40:00,71.78,71.81,71.68,71.81,12240.0,71.1443,71.1741,71.0452,71.1741,12240.0
2015-09-23 14:45:00,71.81,71.85,71.76,71.85,19761.0,71.1741,71.2137,71.1245,71.2137,19761.0
2015-09-23 14:50:00,71.86,71.94,71.77,71.81,68250.0,71.2236,71.3029,71.1344,71.1741,68250.0
2015-09-23 14:55:00,71.8,71.85,71.76,71.78,30178.0,71.1642,71.2137,71.1245,71.1443,30178.0
2015-09-23 15:00:00,71.8,71.93,71.77,71.88,30837.0,71.1642,71.293,71.1344,71.2434,30837.0
2015-09-23 15:05:00,71.87,71.96,71.84,71.94,21067.0,71.2335,71.3227,71.2038,71.3029,21067.0
2015-09-23 15:10:00,71.96,71.96,71.78,71.78,43516.0,71.3227,71.3227,71.1443,71.1443,43516.0
2015-09-23 15:15:00,71.77,71.87,71.7,71.82,21445.0,71.1344,71.2335,71.065,71.184,21445.0
2015-09-23 15:20:00,71.82,71.88,71.77,71.78,27299.0,71.184,71.2434,71.1344,71.1443,27299.0
2015-09-23 15:25:00,71.8,71.84,71.76,71.84,64352.0,71.1642,71.2038,71.1245,71.2038,64352.0
2015-09-23 15:30:00,71.85,71.88,71.7,71.85,47660.0,71.2137,71.2434,71.065,71.2137,47660.0
2015-09-23 15:35:00,71.86,71.93,71.81,71.9,37627.0,71.2236,71.293,71.1741,71.2633,37627.0
2015-09-23 15:40:00,71.89,72.04,71.89,71.97,32621.0,71.2534,71.402,71.2534,71.3327,32621.0
2015-09-23 15:45:00,71.96,72.1,71.9,72.1,61229.0,71.3227,71.4615,71.2633,71.4615,61229.0
2015-09-23 15:50:00,72.09,72.11,72.01,72.06,70136.0,71.4516,71.4714,71.3723,71.4219,70136.0
2015-09-23 15:55:00,72.05,72.09,71.98,71.98,116112.0,71.4119,71.4516,71.3426,71.3426,116112.0
2015-09-24 09:30:00,71.55,71.62,71.27,71.27,87162.0,70.9164,70.9858,70.6389,70.6389,87162.0
2015-09-24 09:35:00,71.36,71.63,71.28,71.49,62545.0,70.7281,70.9957,70.6488,70.8569,62545.0
2015-09-24 09:40:00,71.45,71.46,71.1,71.1,12998.0,70.8173,70.8272,70.4704,70.4704,12998.0
2015-09-24 09:45:00,71.1,71.11,70.85,70.96,26928.0,70.4704,70.4803,70.2226,70.3316,26928.0
2015-09-24 09:50:00,70.93,70.94,70.77,70.82,59867.0,70.3019,70.3118,70.1433,70.1928,59867.0
2015-09-24 09:55:00,70.8,70.84,70.69,70.75,51901.0,70.173,70.2127,70.064,70.1235,51901.0
2015-09-24 10:00:00,70.75,70.88,70.72,70.86,47558.0,70.1235,70.2523,70.0937,70.2325,47558.0
2015-09-24 10:05:00,70.84,70.89,70.74,70.88,48596.0,70.2127,70.2622,70.1135,70.2523,48596.0
2015-09-24 10:10:00,70.89,71.0,70.87,70.89,16214.0,70.2622,70.3712,70.2424,70.2622,16214.0
2015-09-24 10:15:00,70.89,70.96,70.84,70.93,24765.0,70.2622,70.3316,70.2127,70.3019,24765.0
2015-09-24 10:20:00,70.93,70.93,70.75,70.83,27705.0,70.3019,70.3019,70.1235,70.2027,27705.0
2015-09-24 10:25:00,70.82,70.89,70.7,70.86,60664.0,70.1928,70.2622,70.0739,70.2325,60664.0
2015-09-24 10:30:00,70.85,71.02,70.85,70.93,37051.0,70.2226,70.3911,70.2226,70.3019,37051.0
2015-09-24 10:35:00,70.92,70.93,70.73,70.82,45861.0,70.292,70.3019,70.1036,70.1928,45861.0
2015-09-24 10:40:00,70.75,70.77,70.58,70.66,39505.0,70.1235,70.1433,69.955,70.0343,39505.0
2015-09-24 10:45:00,70.63,70.67,70.55,70.63,31050.0,70.0045,70.0442,69.9252,70.0045,31050.0
2015-09-24 10:50:00,70.61,70.69,70.45,70.45,32317.0,69.9847,70.064,69.8261,69.8261,32317.0
2015-09-24 10:55:00,70.46,70.57,70.46,70.53,36548.0,69.836,69.9451,69.836,69.9054,36548.0
2015-09-24 11:00:00,70.55,70.6,70.45,70.47,40449.0,69.9252,69.9748,69.8261,69.8459,40449.0
2015-09-24 11:05:00,70.47,70.65,70.46,70.64,36991.0,69.8459,70.0243,69.836,70.0144,36991.0
2015-09-24 11:10:00,70.62,70.69,70.58,70.64,14565.0,69.9946,70.064,69.955,70.0144,14565.0
2015-09-24 11:15:00,70.63,70.8,70.62,70.77,30194.0,70.0045,70.173,69.9946,70.1433,30194.0
2015-09-24 11:20:00,70.79,70.88,70.7,70.82,23276.0,70.1631,70.2523,70.0739,70.1928,23276.0
2015-09-24 11:25:00,70.82,70.83,70.66,70.68,19265.0,70.1928,70.2027,70.0343,70.0541,19265.0
2015-09-24 11:30:00,70.69,70.84,70.65,70.69,22177.0,70.064,70.2127,70.0243,70.064,22177.0
2015-09-24 11:35:00,70.67,70.78,70.61,70.77,9600.0,70.0442,70.1532,69.9847,70.1433,9600.0
2015-09-24 11:40:00,70.75,70.85,70.69,70.85,13196.0,70.1235,70.2226,70.064,70.2226,13196.0
2015-09-24 11:45:00,70.85,70.89,70.71,70.72,13347.0,70.2226,70.2622,70.0838,70.0937,13347.0
2015-09-24 11:50:00,70.73,70.75,70.63,70.7,26810.0,70.1036,70.1235,70.0045,70.0739,26810.0
2015-09-24 11:55:00,70.69,70.94,70.68,70.9,28600.0,70.064,70.3118,70.0541,70.2721,28600.0
2015-09-24 12:00:00,70.87,70.93,70.8,70.93,10172.0,70.2424,70.3019,70.173,70.3019,10172.0
2015-09-24 12:05:00,70.93,71.0,70.86,70.94,25819.0,70.3019,70.3712,70.2325,70.3118,25819.0
2015-09-24 12:10:00,70.95,70.99,70.89,70.89,14093.0,70.3217,70.3613,70.2622,70.2622,14093.0
2015-09-24 12:15:00,70.89,70.98,70.87,70.96,12024.0,70.2622,70.3514,70.2424,70.3316,12024.0
2015-09-24 12:20:00,70.94,71.07,70.93,70.99,14271.0,70.3118,70.4406,70.3019,70.3613,14271.0
2015-09-24 12:25:00,71.0,71.05,70.95,71.05,13232.0,70.3712,70.4208,70.3217,70.4208,13232.0
2015-09-24 12:30:00,71.06,71.33,71.06,71.31,20279.0,70.4307,70.6983,70.4307,70.6785,20279.0
2015-09-24 12:35:00,71.32,71.35,71.16,71.2,23774.0,70.6884,70.7181,70.5298,70.5695,23774.0
2015-09-24 12:40:00,71.21,71.23,71.12,71.15,8850.0,70.5794,70.5992,70.4902,70.5199,8850.0
2015-09-24 12:45:00,71.16,71.18,71.1,71.18,12960.0,70.5298,70.5496,70.4704,70.5496,12960.0
2015-09-24 12:50:00,71.17,71.23,71.14,71.18,22271.0,70.5397,70.5992,70.51,70.5496,22271.0
2015-09-24 12:55:00,71.18,71.18,70.9,70.9,24880.0,70.5496,70.5496,70.2721,70.2721,24880.0
2015-09-24 13:00:00,70.9,70.99,70.85,70.88,30555.0,70.2721,70.3613,70.2226,70.2523,30555.0
2015-09-24 13:05:00,70.89,71.0,70.88,70.99,11710.0,70.2622,70.3712,70.2523,70.3613,11710.0
2015-09-24 13:10:00,70.97,71.03,70.9,71.0,18323.0,70.3415,70.401,70.2721,70.3712,18323.0
2015-09-24 13:15:00,70.99,70.99,70.82,70.82,12277.0,70.3613,70.3613,70.1928,70.1928,12277.0
2015-09-24 13:20:00,70.82,70.85,70.78,70.85,4681.0,70.1928,70.2226,70.1532,70.2226,4681.0
2015-09-24 13:25:00,70.82,70.84,70.71,70.84,14144.0,70.1928,70.2127,70.0838,70.2127,14144.0
2015-09-24 13:30:00,70.86,70.88,70.78,70.87,17099.0,70.2325,70.2523,70.1532,70.2424,17099.0
2015-09-24 13:35:00,70.85,70.87,70.8,70.82,13723.0,70.2226,70.2424,70.173,70.1928,13723.0
2015-09-24 13:40:00,70.81,70.95,70.79,70.91,13099.0,70.1829,70.3217,70.1631,70.282,13099.0
2015-09-24 13:45:00,70.92,71.1,70.91,71.09,13659.0,70.292,70.4704,70.282,70.4604,13659.0
2015-09-24 13:50:00,71.1,71.15,71.07,71.08,22994.0,70.4704,70.5199,70.4406,70.4505,22994.0
2015-09-24 13:55:00,71.1,71.14,71.01,71.03,15482.0,70.4704,70.51,70.3812,70.401,15482.0
2015-09-24 14:00:00,71.02,71.03,70.91,70.97,6126.0,70.3911,70.401,70.282,70.3415,6126.0
2015-09-24 14:05:00,70.98,71.09,70.98,71.06,10248.0,70.3514,70.4604,70.3514,70.4307,10248.0
2015-09-24 14:10:00,71.08,71.14,71.06,71.11,7721.0,70.4505,70.51,70.4307,70.4803,7721.0
2015-09-24 14:15:00,71.12,71.25,71.12,71.23,23536.0,70.4902,70.619,70.4902,70.5992,23536.0
2015-09-24 14:20:00,71.24,71.46,71.23,71.41,25174.0,70.6091,70.8272,70.5992,70.7776,25174.0
2015-09-24 14:25:00,71.39,71.48,71.37,71.39,19237.0,70.7578,70.847,70.738,70.7578,19237.0
2015-09-24 14:30:00,71.4,71.42,71.31,71.36,9839.0,70.7677,70.7875,70.6785,70.7281,9839.0
2015-09-24 14:35:00,71.35,71.41,71.33,71.41,8501.0,70.7181,70.7776,70.6983,70.7776,8501.0
2015-09-24 14:40:00,71.43,71.52,71.32,71.46,33682.0,70.7974,70.8866,70.6884,70.8272,33682.0
2015-09-24 14:45:00,71.49,71.8,71.47,71.78,30670.0,70.8569,71.1642,70.8371,71.1443,30670.0
2015-09-24 14:50:00,71.8,71.85,71.73,71.81,17403.0,71.1642,71.2137,71.0948,71.1741,17403.0
2015-09-24 14:55:00,71.8,72.0,71.8,71.87,33585.0,71.1642,71.3624,71.1642,71.2335,33585.0
2015-09-24 15:00:00,71.88,71.9,71.68,71.7,36788.0,71.2434,71.2633,71.0452,71.065,36788.0
2015-09-24 15:05:00,71.72,71.76,71.54,71.62,53814.0,71.0849,71.1245,70.9065,70.9858,53814.0
2015-09-24 15:10:00,71.6,71.7,71.51,71.67,21530.0,70.9659,71.065,70.8767,71.0353,21530.0
2015-09-24 15:15:00,71.65,71.84,71.64,71.81,28641.0,71.0155,71.2038,71.0056,71.1741,28641.0
2015-09-24 15:20:00,71.81,71.92,71.73,71.73,27474.0,71.1741,71.2831,71.0948,71.0948,27474.0
2015-09-24 15:25:00,71.74,71.91,71.68,71.87,27700.0,71.1047,71.2732,71.0452,71.2335,27700.0
2015-09-24 15:30:00,71.86,71.93,71.76,71.79,38177.0,71.2236,71.293,71.1245,71.1542,38177.0
2015-09-24 15:35:00,71.79,71.8,71.64,71.67,26628.0,71.1542,71.1642,71.0056,71.0353,26628.0
2015-09-24 15:40:00,71.66,71.84,71.63,71.76,33597.0,71.0254,71.2038,70.9957,71.1245,33597.0
2015-09-24 15:45:00,71.76,71.8,71.67,71.71,29085.0,71.1245,71.1642,71.0353,71.075,29085.0
2015-09-24 15:50:00,71.69,71.69,71.51,71.6,55165.0,71.0551,71.0551,70.8767,70.9659,55165.0
2015-09-24 15:55:00,71.59,71.9,71.55,71.74,228491.0,70.956,71.2633,70.9164,71.1047,228491.0
2015-09-25 09:30:00,72.6,72.65,72.0,72.04,102381.0,71.9571,72.0066,71.3624,71.402,102381.0
2015-09-25 09:35:00,72.04,72.39,71.95,72.32,79529.0,71.402,71.7489,71.3128,71.6796,79529.0
2015-09-25 09:40:00,72.32,72.57,72.2,72.45,43353.0,71.6796,71.9273,71.5606,71.8084,43353.0
2015-09-25 09:45:00,72.43,72.77,72.4,72.77,38421.0,71.7886,72.1256,71.7588,72.1256,38421.0
2015-09-25 09:50:00,72.82,72.9,72.79,72.86,28968.0,72.1751,72.2544,72.1454,72.2148,28968.0
2015-09-25 09:55:00,72.85,72.97,72.83,72.91,59032.0,72.2049,72.3238,72.185,72.2643,59032.0
2015-09-25 10:00:00,72.92,72.98,72.86,72.9,125692.0,72.2742,72.3337,72.2148,72.2544,125692.0
2015-09-25 10:05:00,72.9,72.93,72.81,72.86,55248.0,72.2544,72.2842,72.1652,72.2148,55248.0
2015-09-25 10:10:00,72.84,72.89,72.76,72.88,38875.0,72.1949,72.2445,72.1157,72.2346,38875.0
2015-09-25 10:15:00,72.87,72.91,72.76,72.77,63962.0,72.2247,72.2643,72.1157,72.1256,63962.0
2015-09-25 10:20:00,72.78,72.85,72.76,72.77,54936.0,72.1355,72.2049,72.1157,72.1256,54936.0
2015-09-25 10:25:00,72.76,72.9,72.76,72.85,55528.0,72.1157,72.2544,72.1157,72.2049,55528.0
2015-09-25 10:30:00,72.83,72.95,72.82,72.93,107994.0,72.185,72.304,72.1751,72.2842,107994.0
2015-09-25 10:35:00,72.93,73.09,72.92,73.02,92698.0,72.2842,72.4427,72.2742,72.3734,92698.0
2015-09-25 10:40:00,73.02,73.07,72.9,72.98,31107.0,72.3734,72.4229,72.2544,72.3337,31107.0
2015-09-25 10:45:00,72.95,73.08,72.9,73.02,49805.0,72.304,72.4328,72.2544,72.3734,49805.0
2015-09-25 10:50:00,73.04,73.19,73.01,73.17,38759.0,72.3932,72.5418,72.3634,72.522,38759.0
2015-09-25 10:55:00,73.18,73.3,73.18,73.26,37689.0,72.5319,72.6509,72.5319,72.6112,37689.0
2015-09-25 11:00:00,73.26,73.27,73.12,73.12,34929.0,72.6112,72.6211,72.4725,72.4725,34929.0
2015-09-25 11:05:00,73.11,73.21,73.1,73.17,31414.0,72.4626,72.5617,72.4526,72.522,31414.0
2015-09-25 11:10:00,73.17,73.23,73.15,73.22,25917.0,72.522,72.5815,72.5022,72.5716,25917.0
2015-09-25 11:15:00,73.21,73.26,73.15,73.17,29397.0,72.5617,72.6112,72.5022,72.522,29397.0
2015-09-25 11:20:00,73.15,73.27,73.13,73.24,32660.0,72.5022,72.6211,72.4824,72.5914,32660.0
2015-09-25 11:25:00,73.23,73.3,73.16,73.19,30291.0,72.5815,72.6509,72.5121,72.5418,30291.0
2015-09-25 11:30:00,73.2,73.24,73.08,73.09,33813.0,72.5518,72.5914,72.4328,72.4427,33813.0
2015-09-25 11:35:00,73.09,73.13,72.93,72.94,43563.0,72.4427,72.4824,72.2842,72.2941,43563.0
2015-09-25 11:40:00,72.93,73.01,72.9,72.99,39116.0,72.2842,72.3634,72.2544,72.3436,39116.0
2015-09-25 11:45:00,73.0,73.13,72.99,73.11,22403.0,72.3535,72.4824,72.3436,72.4626,22403.0
2015-09-25 11:50:00,73.1,73.2,73.08,73.16,23121.0,72.4526,72.5518,72.4328,72.5121,23121.0
2015-09-25 11:55:00,73.18,73.28,73.09,73.27,33395.0,72.5319,72.6311,72.4427,72.6211,33395.0
2015-09-25 12:00:00,73.27,73.29,73.14,73.15,52088.0,72.6211,72.641,72.4923,72.5022,52088.0
2015-09-25 12:05:00,73.12,73.25,73.09,73.24,38580.0,72.4725,72.6013,72.4427,72.5914,38580.0
2015-09-25 12:10:00,73.25,73.35,73.22,73.35,43957.0,72.6013,72.7004,72.5716,72.7004,43957.0
2015-09-25 12:15:00,73.34,73.36,73.27,73.29,37044.0,72.6905,72.7103,72.6211,72.641,37044.0
2015-09-25 12:20:00,73.28,73.35,73.15,73.2,107982.0,72.6311,72.7004,72.5022,72.5518,107982.0
2015-09-25 12:25:00,73.18,73.23,73.16,73.21,22074.0,72.5319,72.5815,72.5121,72.5617,22074.0
2015-09-25 12:30:00,73.22,73.27,73.17,73.18,145719.0,72.5716,72.6211,72.522,72.5319,145719.0
2015-09-25 12:35:00,73.18,73.23,73.16,73.18,45028.0,72.5319,72.5815,72.5121,72.5319,45028.0
2015-09-25 12:40:00,73.18,73.33,73.18,73.32,58414.0,72.5319,72.6806,72.5319,72.6707,58414.0
2015-09-25 12:45:00,73.33,73.36,73.29,73.34,22305.0,72.6806,72.7103,72.641,72.6905,22305.0
2015-09-25 12:50:00,73.36,73.43,73.34,73.4,24342.0,72.7103,72.7797,72.6905,72.75,24342.0
2015-09-25 12:55:00,73.41,73.41,73.32,73.35,80860.0,72.7599,72.7599,72.6707,72.7004,80860.0
2015-09-25 13:00:00,73.36,73.53,73.36,73.53,56338.0,72.7103,72.8788,72.7103,72.8788,56338.0
2015-09-25 13:05:00,73.52,73.62,73.49,73.59,94055.0,72.8689,72.968,72.8392,72.9383,94055.0
2015-09-25 13:10:00,73.55,73.57,73.52,73.55,13203.0,72.8987,72.9185,72.8689,72.8987,13203.0
2015-09-25 13:15:00,73.55,73.57,73.5,73.55,19973.0,72.8987,72.9185,72.8491,72.8987,19973.0
2015-09-25 13:20:00,73.53,73.55,73.45,73.45,12161.0,72.8788,72.8987,72.7995,72.7995,12161.0
2015-09-25 13:25:00,73.45,73.49,73.35,73.38,16651.0,72.7995,72.8392,72.7004,72.7302,16651.0
2015-09-25 13:30:00,73.37,73.39,73.28,73.32,30496.0,72.7203,72.7401,72.6311,72.6707,30496.0
2015-09-25 13:35:00,73.31,73.34,73.28,73.29,18500.0,72.6608,72.6905,72.6311,72.641,18500.0
2015-09-25 13:40:00,73.28,73.36,73.28,73.33,22824.0,72.6311,72.7103,72.6311,72.6806,22824.0
2015-09-25 13:45:00,73.33,73.51,73.33,73.51,42121.0,72.6806,72.859,72.6806,72.859,42121.0
2015-09-25 13:50:00,73.49,73.53,73.37,73.4,23573.0,72.8392,72.8788,72.7203,72.75,23573.0
2015-09-25 13:55:00,73.41,73.42,73.24,73.26,29383.0,72.7599,72.7698,72.5914,72.6112,29383.0
2015-09-25 14:00:00,73.26,73.39,73.26,73.31,31104.0,72.6112,72.7401,72.6112,72.6608,31104.0
2015-09-25 14:05:00,73.32,73.48,73.28,73.4,27388.0,72.6707,72.8293,72.6311,72.75,27388.0
2015-09-25 14:10:00,73.4,73.47,73.27,73.27,26740.0,72.75,72.8194,72.6211,72.6211,26740.0
2015-09-25 14:15:00,73.27,73.32,73.1,73.13,43634.0,72.6211,72.6707,72.4526,72.4824,43634.0
2015-09-25 14:20:00,73.1,73.15,72.99,73.1,40315.0,72.4526,72.5022,72.3436,72.4526,40315.0
2015-09-25 14:25:00,73.12,73.12,72.96,73.04,98003.0,72.4725,72.4725,72.3139,72.3932,98003.0
2015-09-25 14:30:00,73.03,73.09,72.9,73.02,91299.0,72.3833,72.4427,72.2544,72.3734,91299.0
2015-09-25 14:35:00,73.03,73.17,73.0,73.01,79788.0,72.3833,72.522,72.3535,72.3634,79788.0
2015-09-25 14:40:00,73.0,73.01,72.66,72.66,93744.0,72.3535,72.3634,72.0165,72.0165,93744.0
2015-09-25 14:45:00,72.63,72.69,72.32,72.33,66949.0,71.9868,72.0463,71.6796,71.6895,66949.0
2015-09-25 14:50:00,72.34,72.45,72.14,72.45,84363.0,71.6994,71.8084,71.5011,71.8084,84363.0
2015-09-25 14:55:00,72.44,72.62,72.37,72.58,38708.0,71.7985,71.9769,71.7291,71.9373,38708.0
2015-09-25 15:00:00,72.61,72.61,72.25,72.25,35708.0,71.967,71.967,71.6102,71.6102,35708.0
2015-09-25 15:05:00,72.23,72.32,72.11,72.11,44863.0,71.5903,71.6796,71.4714,71.4714,44863.0
2015-09-25 15:10:00,72.12,72.24,72.01,72.03,77948.0,71.4813,71.6003,71.3723,71.3921,77948.0
2015-09-25 15:15:00,72.03,72.24,72.03,72.12,99206.0,71.3921,71.6003,71.3921,71.4813,99206.0
2015-09-25 15:20:00,72.1,72.26,72.03,72.23,82640.0,71.4615,71.6201,71.3921,71.5903,82640.0
2015-09-25 15:25:00,72.24,72.5,72.23,72.39,94887.0,71.6003,71.858,71.5903,71.7489,94887.0
2015-09-25 15:30:00,72.35,72.57,72.32,72.51,53437.0,71.7093,71.9273,71.6796,71.8679,53437.0
2015-09-25 15:35:00,72.51,72.57,72.29,72.39,36348.0,71.8679,71.9273,71.6498,71.7489,36348.0
2015-09-25 15:40:00,72.39,72.52,72.31,72.51,80016.0,71.7489,71.8778,71.6696,71.8679,80016.0
2015-09-25 15:45:00,72.48,72.65,72.39,72.53,71745.0,71.8381,72.0066,71.7489,71.8877,71745.0
2015-09-25 15:50:00,72.52,72.53,72.35,72.45,89180.0,71.8778,71.8877,71.7093,71.8084,89180.0
2015-09-25 15:55:00,72.45,72.59,72.4,72.45,177314.0,71.8084,71.9472,71.7588,71.8084,177314.0
2015-09-28 09:30:00,71.95,72.49,71.7,72.27,78355.0,71.3128,71.848,71.065,71.63,78355.0
2015-09-28 09:35:00,72.28,72.53,72.17,72.32,29190.0,71.6399,71.8877,71.5309,71.6796,29190.0
2015-09-28 09:40:00,72.31,72.7,72.31,72.6,60058.0,71.6696,72.0562,71.6696,71.9571,60058.0
2015-09-28 09:45:00,72.6,72.63,72.16,72.29,64468.0,71.9571,71.9868,71.521,71.6498,64468.0
2015-09-28 09:50:00,72.31,72.37,72.14,72.14,52126.0,71.6696,71.7291,71.5011,71.5011,52126.0
2015-09-28 09:55:00,72.13,72.27,72.08,72.16,36587.0,71.4912,71.63,71.4417,71.521,36587.0
2015-09-28 10:00:00,72.12,72.17,71.93,72.01,49982.0,71.4813,71.5309,71.293,71.3723,49982.0
2015-09-28 10:05:00,72.0,72.1,71.87,71.97,68677.0,71.3624,71.4615,71.2335,71.3327,68677.0
2015-09-28 10:10:00,71.97,71.97,71.7,71.7,40446.0,71.3327,71.3327,71.065,71.065,40446.0
2015-09-28 10:15:00,71.7,71.75,71.61,71.67,50514.0,71.065,71.1146,70.9758,71.0353,50514.0
2015-09-28 10:20:00,71.66,71.77,71.55,71.74,23157.0,71.0254,71.1344,70.9164,71.1047,23157.0
2015-09-28 10:25:00,71.74,71.86,71.66,71.86,42117.0,71.1047,71.2236,71.0254,71.2236,42117.0
2015-09-28 10:30:00,71.84,71.84,71.57,71.61,34262.0,71.2038,71.2038,70.9362,70.9758,34262.0
2015-09-28 10:35:00,71.58,71.75,71.47,71.72,47410.0,70.9461,71.1146,70.8371,71.0849,47410.0
2015-09-28 10:40:00,71.7,71.71,71.51,71.69,76564.0,71.065,71.075,70.8767,71.0551,76564.0
2015-09-28 10:45:00,71.69,71.83,71.61,71.73,42667.0,71.0551,71.1939,70.9758,71.0948,42667.0
2015-09-28 10:50:00,71.69,71.94,71.67,71.89,66867.0,71.0551,71.3029,71.0353,71.2534,66867.0
2015-09-28 10:55:00,71.92,72.13,71.89,72.09,60436.0,71.2831,71.4912,71.2534,71.4516,60436.0
2015-09-28 11:00:00,72.09,72.31,72.09,72.26,31200.0,71.4516,71.6696,71.4516,71.6201,31200.0
2015-09-28 11:05:00,72.25,72.4,72.12,72.13,24527.0,71.6102,71.7588,71.4813,71.4912,24527.0
2015-09-28 11:10:00,72.14,72.14,71.91,71.98,25223.0,71.5011,71.5011,71.2732,71.3426,25223.0
2015-09-28 11:15:00,71.98,72.05,71.86,71.9,25040.0,71.3426,71.4119,71.2236,71.2633,25040.0
2015-09-28 11:20:00,71.9,71.99,71.87,71.93,18406.0,71.2633,71.3525,71.2335,71.293,18406.0
2015-09-28 11:25:00,71.92,71.92,71.65,71.69,46237.0,71.2831,71.2831,71.0155,71.0551,46237.0
2015-09-28 11:30:00,71.68,71.69,71.54,71.56,49992.0,71.0452,71.0551,70.9065,70.9263,49992.0
2015-09-28 11:35:00,71.53,71.59,71.47,71.57,43172.0,70.8965,70.956,70.8371,70.9362,43172.0
2015-09-28 11:40:00,71.56,71.65,71.5,71.56,43372.0,70.9263,71.0155,70.8668,70.9263,43372.0
2015-09-28 11:45:00,71.53,71.55,71.26,71.37,51349.0,70.8965,70.9164,70.6289,70.738,51349.0
2015-09-28 11:50:00,71.35,71.43,71.2,71.26,74753.0,70.7181,70.7974,70.5695,70.6289,74753.0
2015-09-28 11:55:00,71.27,71.3,71.05,71.09,55730.0,70.6389,70.6686,70.4208,70.4604,55730.0
2015-09-28 12:00:00,71.09,71.1,70.94,70.99,41298.0,70.4604,70.4704,70.3118,70.3613,41298.0
2015-09-28 12:05:00,70.98,70.98,70.7,70.78,77428.0,70.3514,70.3514,70.0739,70.1532,77428.0
2015-09-28 12:10:00,70.8,70.82,70.45,70.66,63874.0,70.173,70.1928,69.8261,70.0343,63874.0
2015-09-28 12:15:00,70.66,70.69,70.53,70.53,35840.0,70.0343,70.064,69.9054,69.9054,35840.0
2015-09-28 12:20:00,70.56,70.62,70.45,70.62,36555.0,69.9351,69.9946,69.8261,69.9946,36555.0
2015-09-28 12:25:00,70.64,70.89,70.63,70.78,41556.0,70.0144,70.2622,70.0045,70.1532,41556.0
2015-09-28 12:30:00,70.78,70.83,70.58,70.65,30463.0,70.1532,70.2027,69.955,70.0243,30463.0
2015-09-28 12:35:00,70.64,70.64,70.5,70.54,18491.0,70.0144,70.0144,69.8757,69.9153,18491.0
2015-09-28 12:40:00,70.53,70.65,70.49,70.61,28987.0,69.9054,70.0243,69.8658,69.9847,28987.0
2015-09-28 12:45:00,70.61,70.62,70.39,70.51,73225.0,69.9847,69.9946,69.7666,69.8856,73225.0
2015-09-28 12:50:00,70.47,70.53,70.39,70.46,27656.0,69.8459,69.9054,69.7666,69.836,27656.0
2015-09-28 12:55:00,70.45,70.51,70.27,70.31,59825.0,69.8261,69.8856,69.6477,69.6874,59825.0
2015-09-28 13:00:00,70.32,70.42,70.23,70.34,47958.0,69.6973,69.7964,69.6081,69.7171,47958.0
2015-09-28 13:05:00,70.37,70.66,70.33,70.6,62665.0,69.7468,70.0343,69.7072,69.9748,62665.0
2015-09-28 13:10:00,70.62,70.63,70.38,70.38,29927.0,69.9946,70.0045,69.7567,69.7567,29927.0
2015-09-28 13:15:00,70.38,70.38,70.18,70.23,15277.0,69.7567,69.7567,69.5585,69.6081,15277.0
2015-09-28 13:20:00,70.2,70.21,70.04,70.05,42757.0,69.5783,69.5882,69.4197,69.4297,42757.0
2015-09-28 13:25:00,70.04,70.07,69.84,69.91,40075.0,69.4197,69.4495,69.2215,69.2909,40075.0
2015-09-28 13:30:00,69.9,70.03,69.86,69.95,57415.0,69.281,69.4098,69.2413,69.3305,57415.0
2015-09-28 13:35:00,69.97,70.04,69.89,70.01,35761.0,69.3504,69.4197,69.2711,69.39,35761.0
2015-09-28 13:40:00,70.01,70.04,69.92,69.93,61292.0,69.39,69.4197,69.3008,69.3107,61292.0
2015-09-28 13:45:00,69.94,69.97,69.65,69.71,57354.0,69.3206,69.3504,69.0332,69.0927,57354.0
2015-09-28 13:50:00,69.7,69.71,69.5,69.55,74421.0,69.0828,69.0927,68.8845,68.9341,74421.0
2015-09-28 13:55:00,69.55,69.7,69.48,69.56,65018.0,68.9341,69.0828,68.8647,68.944,65018.0
2015-09-28 14:00:00,69.57,69.67,69.46,69.53,51196.0,68.9539,69.053,68.8449,68.9143,51196.0
2015-09-28 14:05:00,69.51,69.58,69.43,69.55,61457.0,68.8944,68.9638,68.8151,68.9341,61457.0
2015-09-28 14:10:00,69.55,69.56,69.42,69.53,22423.0,68.9341,68.944,68.8052,68.9143,22423.0
2015-09-28 14:15:00,69.53,69.54,69.25,69.34,57412.0,68.9143,68.9242,68.6367,68.7259,57412.0
2015-09-28 14:20:00,69.32,69.37,69.24,69.34,93771.0,68.7061,68.7557,68.6268,68.7259,93771.0
2015-09-28 14:25:00,69.34,69.44,69.29,69.38,88564.0,68.7259,68.8251,68.6764,68.7656,88564.0
2015-09-28 14:30:00,69.38,69.41,69.33,69.34,81394.0,68.7656,68.7953,68.716,68.7259,81394.0
2015-09-28 14:35:00,69.34,69.75,69.34,69.69,84817.0,68.7259,69.1323,68.7259,69.0728,84817.0
2015-09-28 14:40:00,69.69,69.7,69.51,69.65,68340.0,69.0728,69.0828,68.8944,69.0332,68340.0
2015-09-28 14:45:00,69.64,69.67,69.6,69.64,83201.0,69.0233,69.053,68.9836,69.0233,83201.0
2015-09-28 14:50:00,69.64,69.68,69.47,69.56,108474.0,69.0233,69.0629,68.8548,68.944,108474.0
2015-09-28 14:55:00,69.56,69.63,69.51,69.61,55973.0,68.944,69.0134,68.8944,68.9936,55973.0
2015-09-28 15:00:00,69.6,69.66,69.52,69.65,72682.0,68.9836,69.0431,68.9043,69.0332,72682.0
2015-09-28 15:05:00,69.65,69.72,69.53,69.61,87793.0,69.0332,69.1026,68.9143,68.9936,87793.0
2015-09-28 15:10:00,69.61,69.62,69.44,69.51,61128.0,68.9936,69.0035,68.8251,68.8944,61128.0
2015-09-28 15:15:00,69.51,69.52,69.43,69.47,70333.0,68.8944,68.9043,68.8151,68.8548,70333.0
2015-09-28 15:20:00,69.49,69.52,69.24,69.25,83818.0,68.8746,68.9043,68.6268,68.6367,83818.0
2015-09-28 15:25:00,69.25,69.28,69.14,69.14,135153.0,68.6367,68.6665,68.5277,68.5277,135153.0
2015-09-28 15:30:00,69.13,69.51,69.1,69.51,118784.0,68.5178,68.8944,68.4881,68.8944,118784.0
2015-09-28 15:35:00,69.51,69.63,69.39,69.43,144282.0,68.8944,69.0134,68.7755,68.8151,144282.0
2015-09-28 15:40:00,69.42,69.58,69.41,69.43,67557.0,68.8052,68.9638,68.7953,68.8151,67557.0
2015-09-28 15:45:00,69.42,69.49,69.29,69.33,99953.0,68.8052,68.8746,68.6764,68.716,99953.0
2015-09-28 15:50:00,69.34,69.35,69.15,69.2,194488.0,68.7259,68.7359,68.5376,68.5872,194488.0
2015-09-28 15:55:00,69.2,69.21,68.97,69.04,237448.0,68.5872,68.5971,68.3592,68.4286,237448.0
2015-09-29 09:30:00,69.09,69.2,68.53,68.66,61681.0,68.4782,68.5872,67.9231,68.052,61681.0
2015-09-29 09:35:00,68.66,68.95,68.57,68.61,53067.0,68.052,68.3394,67.9628,68.0024,53067.0
2015-09-29 09:40:00,68.6,68.74,68.45,68.61,83155.0,67.9925,68.1313,67.8438,68.0024,83155.0
2015-09-29 09:45:00,68.61,68.79,68.33,68.35,64082.0,68.0024,68.1808,67.7249,67.7447,64082.0
2015-09-29 09:50:00,68.34,68.84,68.33,68.8,70649.0,67.7348,68.2304,67.7249,68.1907,70649.0
2015-09-29 09:55:00,68.81,69.53,68.77,69.41,97244.0,68.2006,68.9143,68.161,68.7953,97244.0
2015-09-29 10:00:00,69.44,69.45,69.05,69.11,76626.0,68.8251,68.835,68.4385,68.498,76626.0
2015-09-29 10:05:00,69.15,69.28,69.0,69.05,69925.0,68.5376,68.6665,68.389,68.4385,69925.0
2015-09-29 10:10:00,69.08,69.4,69.08,69.34,41444.0,68.4682,68.7854,68.4682,68.7259,41444.0
2015-09-29 10:15:00,69.34,69.5,69.28,69.37,35252.0,68.7259,68.8845,68.6665,68.7557,35252.0
2015-09-29 10:20:00,69.37,69.41,69.23,69.27,53503.0,68.7557,68.7953,68.6169,68.6566,53503.0
2015-09-29 10:25:00,69.29,69.5,69.29,69.5,95789.0,68.6764,68.8845,68.6764,68.8845,95789.0
2015-09-29 10:30:00,69.5,69.67,69.48,69.54,51567.0,68.8845,69.053,68.8647,68.9242,51567.0
2015-09-29 10:35:00,69.54,69.66,69.52,69.6,29509.0,68.9242,69.0431,68.9043,68.9836,29509.0
2015-09-29 10:40:00,69.57,69.58,69.2,69.2,32551.0,68.9539,68.9638,68.5872,68.5872,32551.0
2015-09-29 10:45:00,69.21,69.29,69.06,69.06,26302.0,68.5971,68.6764,68.4484,68.4484,26302.0
2015-09-29 10:50:00,69.07,69.17,69.05,69.16,27381.0,68.4583,68.5574,68.4385,68.5475,27381.0
2015-09-29 10:55:00,69.16,69.34,69.16,69.32,20602.0,68.5475,68.7259,68.5475,68.7061,20602.0
2015-09-29 11:00:00,69.3,69.41,69.19,69.4,27359.0,68.6863,68.7953,68.5773,68.7854,27359.0
2015-09-29 11:05:00,69.39,69.44,69.24,69.26,28150.0,68.7755,68.8251,68.6268,68.6467,28150.0
2015-09-29 11:10:00,69.23,69.28,68.97,69.02,34337.0,68.6169,68.6665,68.3592,68.4088,34337.0
2015-09-29 11:15:00,69.01,69.06,68.87,68.93,26939.0,68.3989,68.4484,68.2601,68.3196,26939.0
2015-09-29 11:20:00,68.93,68.93,68.74,68.88,23018.0,68.3196,68.3196,68.1313,68.27,23018.0
2015-09-29 11:25:00,68.85,69.09,68.84,69.03,29976.0,68.2403,68.4782,68.2304,68.4187,29976.0
2015-09-29 11:30:00,69.05,69.07,68.86,68.86,25185.0,68.4385,68.4583,68.2502,68.2502,25185.0
2015-09-29 11:35:00,68.88,68.95,68.73,68.92,43652.0,68.27,68.3394,68.1213,68.3097,43652.0
2015-09-29 11:40:00,68.89,68.99,68.85,68.85,19742.0,68.2799,68.379,68.2403,68.2403,19742.0
2015-09-29 11:45:00,68.83,69.14,68.8,69.08,20206.0,68.2205,68.5277,68.1907,68.4682,20206.0
2015-09-29 11:50:00,69.11,69.22,69.09,69.13,24820.0,68.498,68.607,68.4782,68.5178,24820.0
2015-09-29 11:55:00,69.12,69.12,68.83,68.83,31238.0,68.5079,68.5079,68.2205,68.2205,31238.0
2015-09-29 12:00:00,68.83,68.94,68.73,68.77,24089.0,68.2205,68.3295,68.1213,68.161,24089.0
2015-09-29 12:05:00,68.81,68.86,68.61,68.66,37158.0,68.2006,68.2502,68.0024,68.052,37158.0
2015-09-29 12:10:00,68.65,68.65,68.39,68.45,53762.0,68.0421,68.0421,67.7844,67.8438,53762.0
2015-09-29 12:15:00,68.45,68.61,68.39,68.52,87528.0,67.8438,68.0024,67.7844,67.9132,87528.0
2015-09-29 12:20:00,68.52,68.55,68.34,68.5,128562.0,67.9132,67.9429,67.7348,67.8934,128562.0
2015-09-29 12:25:00,68.5,68.75,68.5,68.72,47592.0,67.8934,68.1412,67.8934,68.1114,47592.0
2015-09-29 12:30:00,68.73,68.77,68.49,68.58,62428.0,68.1213,68.161,67.8835,67.9727,62428.0
2015-09-29 12:35:00,68.56,68.64,68.49,68.5,52226.0,67.9529,68.0321,67.8835,67.8934,52226.0
2015-09-29 12:40:00,68.5,68.52,68.18,68.47,40515.0,67.8934,67.9132,67.5762,67.8636,40515.0
2015-09-29 12:45:00,68.44,68.45,68.27,68.41,22938.0,67.8339,67.8438,67.6654,67.8042,22938.0
2015-09-29 12:50:00,68.41,68.41,68.24,68.36,21950.0,67.8042,67.8042,67.6357,67.7546,21950.0
2015-09-29 12:55:00,68.35,68.35,68.16,68.21,32165.0,67.7447,67.7447,67.5564,67.6059,32165.0
2015-09-29 13:00:00,68.22,68.5,68.21,68.47,33773.0,67.6159,67.8934,67.6059,67.8636,33773.0
2015-09-29 13:05:00,68.46,68.67,68.44,68.56,27655.0,67.8537,68.0619,67.8339,67.9529,27655.0
2015-09-29 13:10:00,68.58,68.69,68.51,68.56,23510.0,67.9727,68.0817,67.9033,67.9529,23510.0
2015-09-29 13:15:00,68.57,68.68,68.44,68.66,25691.0,67.9628,68.0718,67.8339,68.052,25691.0
2015-09-29 13:20:00,68.69,68.97,68.68,68.83,27667.0,68.0817,68.3592,68.0718,68.2205,27667.0
2015-09-29 13:25:00,68.82,68.9,68.76,68.86,28274.0,68.2105,68.2898,68.1511,68.2502,28274.0
2015-09-29 13:30:00,68.87,69.01,68.87,68.92,50119.0,68.2601,68.3989,68.2601,68.3097,50119.0
2015-09-29 13:35:00,68.94,68.95,68.77,68.81,41311.0,68.3295,68.3394,68.161,68.2006,41311.0
2015-09-29 13:40:00,68.8,68.91,68.79,68.89,62006.0,68.1907,68.2998,68.1808,68.2799,62006.0
2015-09-29 13:45:00,68.91,68.96,68.81,68.81,38148.0,68.2998,68.3493,68.2006,68.2006,38148.0
2015-09-29 13:50:00,68.83,68.84,68.67,68.75,26583.0,68.2205,68.2304,68.0619,68.1412,26583.0
2015-09-29 13:55:00,68.76,68.91,68.76,68.89,24489.0,68.1511,68.2998,68.1511,68.2799,24489.0
2015-09-29 14:00:00,68.89,68.91,68.63,68.69,21257.0,68.2799,68.2998,68.0222,68.0817,21257.0
2015-09-29 14:05:00,68.69,68.78,68.68,68.74,16524.0,68.0817,68.1709,68.0718,68.1313,16524.0
2015-09-29 14:10:00,68.74,68.81,68.68,68.68,25461.0,68.1313,68.2006,68.0718,68.0718,25461.0
2015-09-29 14:15:00,68.68,68.7,68.6,68.7,27301.0,68.0718,68.0916,67.9925,68.0916,27301.0
2015-09-29 14:20:00,68.7,68.73,68.6,68.62,26627.0,68.0916,68.1213,67.9925,68.0123,26627.0
2015-09-29 14:25:00,68.64,68.91,68.63,68.84,36172.0,68.0321,68.2998,68.0222,68.2304,36172.0
2015-09-29 14:30:00,68.83,68.83,68.64,68.64,50807.0,68.2205,68.2205,68.0321,68.0321,50807.0
2015-09-29 14:35:00,68.64,68.72,68.54,68.72,28681.0,68.0321,68.1114,67.933,68.1114,28681.0
2015-09-29 14:40:00,68.73,68.74,68.57,68.59,34471.0,68.1213,68.1313,67.9628,67.9826,34471.0
2015-09-29 14:45:00,68.6,68.63,68.28,68.32,37046.0,67.9925,68.0222,67.6753,67.715,37046.0
2015-09-29 14:50:00,68.31,68.41,68.26,68.41,33563.0,67.7051,67.8042,67.6555,67.8042,33563.0
2015-09-29 14:55:00,68.4,68.48,68.33,68.33,30842.0,67.7943,67.8736,67.7249,67.7249,30842.0
2015-09-29 15:00:00,68.33,68.36,68.07,68.16,47814.0,67.7249,67.7546,67.4672,67.5564,47814.0
2015-09-29 15:05:00,68.16,68.26,68.11,68.21,42810.0,67.5564,67.6555,67.5068,67.6059,42810.0
2015-09-29 15:10:00,68.2,68.25,68.07,68.18,42826.0,67.596,67.6456,67.4672,67.5762,42826.0
2015-09-29 15:15:00,68.2,68.3,68.0,68.03,46109.0,67.596,67.6952,67.3978,67.4275,46109.0
2015-09-29 15:20:00,68.02,68.02,67.76,67.81,87321.0,67.4176,67.4176,67.1599,67.2095,87321.0
2015-09-29 15:25:00,67.81,67.9,67.71,67.71,72211.0,67.2095,67.2987,67.1104,67.1104,72211.0
2015-09-29 15:30:00,67.73,67.92,67.73,67.88,165072.0,67.1302,67.3185,67.1302,67.2789,165072.0
2015-09-29 15:35:00,67.87,68.15,67.83,68.02,138970.0,67.269,67.5465,67.2293,67.4176,138970.0
2015-09-29 15:40:00,68.03,68.12,67.94,68.07,136744.0,67.4275,67.5167,67.3383,67.4672,136744.0
2015-09-29 15:45:00,68.07,68.34,67.99,68.33,100207.0,67.4672,67.7348,67.3879,67.7249,100207.0
2015-09-29 15:50:00,68.3,68.42,68.26,68.39,100329.0,67.6952,67.8141,67.6555,67.7844,100329.0
2015-09-29 15:55:00,68.39,68.5,68.35,68.38,204061.0,67.7844,67.8934,67.7447,67.7744,204061.0
2015-09-30 09:30:00,69.08,69.26,68.82,69.14,75891.0,68.4682,68.6467,68.2105,68.5277,75891.0
2015-09-30 09:35:00,69.17,69.53,69.14,69.42,26156.0,68.5574,68.9143,68.5277,68.8052,26156.0
2015-09-30 09:40:00,69.42,69.62,69.07,69.1,43323.0,68.8052,69.0035,68.4583,68.4881,43323.0
2015-09-30 09:45:00,69.12,69.13,68.75,68.81,43476.0,68.5079,68.5178,68.1412,68.2006,43476.0
2015-09-30 09:50:00,68.84,68.99,68.76,68.86,19842.0,68.2304,68.379,68.1511,68.2502,19842.0
2015-09-30 09:55:00,68.89,68.9,68.5,68.5,18331.0,68.2799,68.2898,67.8934,67.8934,18331.0
2015-09-30 10:00:00,68.54,68.58,68.28,68.3,40402.0,67.933,67.9727,67.6753,67.6952,40402.0
2015-09-30 10:05:00,68.3,68.71,68.16,68.67,49222.0,67.6952,68.1015,67.5564,68.0619,49222.0
2015-09-30 10:10:00,68.7,68.7,68.51,68.7,62246.0,68.0916,68.0916,67.9033,68.0916,62246.0
2015-09-30 10:15:00,68.69,68.75,68.33,68.42,40938.0,68.0817,68.1412,67.7249,67.8141,40938.0
2015-09-30 10:20:00,68.43,68.89,68.42,68.79,54626.0,67.824,68.2799,67.8141,68.1808,54626.0
2015-09-30 10:25:00,68.82,68.97,68.82,68.94,27100.0,68.2105,68.3592,68.2105,68.3295,27100.0
2015-09-30 10:30:00,68.92,68.92,68.72,68.73,28088.0,68.3097,68.3097,68.1114,68.1213,28088.0
2015-09-30 10:35:00,68.75,68.94,68.75,68.88,14357.0,68.1412,68.3295,68.1412,68.27,14357.0
2015-09-30 10:40:00,68.88,68.94,68.83,68.84,121103.0,68.27,68.3295,68.2205,68.2304,121103.0
2015-09-30 10:45:00,68.84,68.89,68.64,68.71,30514.0,68.2304,68.2799,68.0321,68.1015,30514.0
2015-09-30 10:50:00,68.7,68.76,68.65,68.65,25437.0,68.0916,68.1511,68.0421,68.0421,25437.0
2015-09-30 10:55:00,68.65,68.66,68.47,68.54,11554.0,68.0421,68.052,67.8636,67.933,11554.0
2015-09-30 11:00:00,68.52,68.61,68.46,68.61,18037.0,67.9132,68.0024,67.8537,68.0024,18037.0
2015-09-30 11:05:00,68.63,68.71,68.59,68.6,27000.0,68.0222,68.1015,67.9826,67.9925,27000.0
2015-09-30 11:10:00,68.61,68.73,68.59,68.67,21797.0,68.0024,68.1213,67.9826,68.0619,21797.0
2015-09-30 11:15:00,68.67,68.76,68.63,68.76,17662.0,68.0619,68.1511,68.0222,68.1511,17662.0
2015-09-30 11:20:00,68.75,68.8,68.53,68.54,17304.0,68.1412,68.1907,67.9231,67.933,17304.0
2015-09-30 11:25:00,68.55,68.67,68.54,68.61,12229.0,67.9429,68.0619,67.933,68.0024,12229.0
2015-09-30 11:30:00,68.62,68.71,68.58,68.61,55299.0,68.0123,68.1015,67.9727,68.0024,55299.0
2015-09-30 11:35:00,68.63,68.64,68.38,68.43,38182.0,68.0222,68.0321,67.7744,67.824,38182.0
2015-09-30 11:40:00,68.44,68.52,68.23,68.26,25211.0,67.8339,67.9132,67.6258,67.6555,25211.0
2015-09-30 11:45:00,68.25,68.37,68.23,68.35,34719.0,67.6456,67.7645,67.6258,67.7447,34719.0
2015-09-30 11:50:00,68.36,68.41,68.29,68.32,14946.0,67.7546,67.8042,67.6852,67.715,14946.0
2015-09-30 11:55:00,68.34,68.34,68.14,68.17,42498.0,67.7348,67.7348,67.5366,67.5663,42498.0
2015-09-30 12:00:00,68.16,68.3,68.11,68.19,50826.0,67.5564,67.6952,67.5068,67.5861,50826.0
2015-09-30 12:05:00,68.19,68.22,67.92,68.1,36293.0,67.5861,67.6159,67.3185,67.4969,36293.0
2015-09-30 12:10:00,68.1,68.13,68.03,68.1,35892.0,67.4969,67.5267,67.4275,67.4969,35892.0
2015-09-30 12:15:00,68.11,68.2,68.05,68.17,42369.0,67.5068,67.596,67.4474,67.5663,42369.0
2015-09-30 12:20:00,68.21,68.24,68.12,68.18,29720.0,67.6059,67.6357,67.5167,67.5762,29720.0
2015-09-30 12:25:00,68.19,68.27,68.19,68.23,12866.0,67.5861,67.6654,67.5861,67.6258,12866.0
2015-09-30 12:30:00,68.25,68.39,68.17,68.33,16411.0,67.6456,67.7844,67.5663,67.7249,16411.0
2015-09-30 12:35:00,68.32,68.34,68.17,68.17,20743.0,67.715,67.7348,67.5663,67.5663,20743.0
2015-09-30 12:40:00,68.17,68.21,68.12,68.19,7733.0,67.5663,67.6059,67.5167,67.5861,7733.0
2015-09-30 12:45:00,68.18,68.18,67.82,67.82,21807.0,67.5762,67.5762,67.2194,67.2194,21807.0
2015-09-30 12:50:00,67.86,68.07,67.85,68.04,16931.0,67.259,67.4672,67.2491,67.4375,16931.0
2015-09-30 12:55:00,68.04,68.08,67.98,68.08,9406.0,67.4375,67.4771,67.378,67.4771,9406.0
2015-09-30 13:00:00,68.09,68.22,68.08,68.2,14431.0,67.487,67.6159,67.4771,67.596,14431.0
2015-09-30 13:05:00,68.17,68.25,68.16,68.16,13611.0,67.5663,67.6456,67.5564,67.5564,13611.0
2015-09-30 13:10:00,68.17,68.24,68.17,68.18,16098.0,67.5663,67.6357,67.5663,67.5762,16098.0
2015-09-30 13:15:00,68.17,68.38,68.16,68.37,19209.0,67.5663,67.7744,67.5564,67.7645,19209.0
2015-09-30 13:20:00,68.37,68.42,68.29,68.31,28715.0,67.7645,67.8141,67.6852,67.7051,28715.0
2015-09-30 13:25:00,68.29,68.35,68.25,68.34,18855.0,67.6852,67.7447,67.6456,67.7348,18855.0
2015-09-30 13:30:00,68.34,68.4,68.24,68.24,22941.0,67.7348,67.7943,67.6357,67.6357,22941.0
2015-09-30 13:35:00,68.27,68.29,68.17,68.23,29339.0,67.6654,67.6852,67.5663,67.6258,29339.0
2015-09-30 13:40:00,68.23,68.49,68.23,68.37,75429.0,67.6258,67.8835,67.6258,67.7645,75429.0
2015-09-30 13:45:00,68.37,68.4,68.26,68.28,32083.0,67.7645,67.7943,67.6555,67.6753,32083.0
2015-09-30 13:50:00,68.31,68.41,68.22,68.36,53234.0,67.7051,67.8042,67.6159,67.7546,53234.0
2015-09-30 13:55:00,68.38,68.42,68.33,68.39,24512.0,67.7744,67.8141,67.7249,67.7844,24512.0
2015-09-30 14:00:00,68.39,68.4,68.27,68.31,28335.0,67.7844,67.7943,67.6654,67.7051,28335.0
2015-09-30 14:05:00,68.3,68.39,68.28,68.29,57324.0,67.6952,67.7844,67.6753,67.6852,57324.0
2015-09-30 14:10:00,68.28,68.32,68.19,68.29,22697.0,67.6753,67.715,67.5861,67.6852,22697.0
2015-09-30 14:15:00,68.32,68.44,68.26,68.39,40422.0,67.715,67.8339,67.6555,67.7844,40422.0
2015-09-30 14:20:00,68.4,68.54,68.38,68.54,38725.0,67.7943,67.933,67.7744,67.933,38725.0
2015-09-30 14:25:00,68.52,68.66,68.51,68.66,54109.0,67.9132,68.052,67.9033,68.052,54109.0
2015-09-30 14:30:00,68.68,68.73,68.41,68.47,36605.0,68.0718,68.1213,67.8042,67.8636,36605.0
2015-09-30 14:35:00,68.47,68.58,68.45,68.53,60793.0,67.8636,67.9727,67.8438,67.9231,60793.0
2015-09-30 14:40:00,68.52,68.78,68.51,68.77,26259.0,67.9132,68.1709,67.9033,68.161,26259.0
2015-09-30 14:45:00,68.76,68.82,68.63,68.76,32923.0,68.1511,68.2105,68.0222,68.1511,32923.0
2015-09-30 14:50:00,68.76,68.8,68.61,68.77,35987.0,68.1511,68.1907,68.0024,68.161,35987.0
2015-09-30 14:55:00,68.78,68.94,68.78,68.91,31493.0,68.1709,68.3295,68.1709,68.2998,31493.0
2015-09-30 15:00:00,68.91,69.0,68.74,68.8,35597.0,68.2998,68.389,68.1313,68.1907,35597.0
2015-09-30 15:05:00,68.8,68.96,68.8,68.9,34554.0,68.1907,68.3493,68.1907,68.2898,34554.0
2015-09-30 15:10:00,68.89,68.99,68.88,68.95,32651.0,68.2799,68.379,68.27,68.3394,32651.0
2015-09-30 15:15:00,68.96,68.97,68.83,68.95,53870.0,68.3493,68.3592,68.2205,68.3394,53870.0
2015-09-30 15:20:00,68.94,69.07,68.87,68.87,56276.0,68.3295,68.4583,68.2601,68.2601,56276.0
2015-09-30 15:25:00,68.87,69.14,68.87,69.12,45260.0,68.2601,68.5277,68.2601,68.5079,45260.0
2015-09-30 15:30:00,69.14,69.25,69.08,69.23,71177.0,68.5277,68.6367,68.4682,68.6169,71177.0
2015-09-30 15:35:00,69.23,69.31,69.19,69.23,69882.0,68.6169,68.6962,68.5773,68.6169,69882.0
2015-09-30 15:40:00,69.22,69.35,69.18,69.3,61451.0,68.607,68.7359,68.5674,68.6863,61451.0
2015-09-30 15:45:00,69.31,69.39,69.23,69.36,103028.0,68.6962,68.7755,68.6169,68.7458,103028.0
2015-09-30 15:50:00,69.37,69.46,69.37,69.45,142492.0,68.7557,68.8449,68.7557,68.835,142492.0
2015-09-30 15:55:00,69.46,69.55,69.4,69.41,302468.0,68.8449,68.9341,68.7854,68.7953,302468.0
2015-10-01 09:30:00,69.16,69.37,68.68,69.37,77667.0,68.5475,68.7557,68.0718,68.7557,77667.0
2015-10-01 09:35:00,69.37,69.37,68.89,69.03,38796.0,68.7557,68.7557,68.2799,68.4187,38796.0
2015-10-01 09:40:00,68.98,69.15,68.91,69.15,21871.0,68.3691,68.5376,68.2998,68.5376,21871.0
2015-10-01 09:45:00,69.09,69.26,68.91,69.25,26967.0,68.4782,68.6467,68.2998,68.6367,26967.0
2015-10-01 09:50:00,69.25,69.32,69.14,69.15,35432.0,68.6367,68.7061,68.5277,68.5376,35432.0
2015-10-01 09:55:00,69.16,69.24,69.0,69.0,44059.0,68.5475,68.6268,68.389,68.389,44059.0
2015-10-01 10:00:00,68.99,69.1,68.68,69.05,52579.0,68.379,68.4881,68.0718,68.4385,52579.0
2015-10-01 10:05:00,69.04,69.43,69.04,69.43,20228.0,68.4286,68.8151,68.4286,68.8151,20228.0
2015-10-01 10:10:00,69.41,69.58,69.38,69.49,33282.0,68.7953,68.9638,68.7656,68.8746,33282.0
2015-10-01 10:15:00,69.52,69.75,69.5,69.66,31964.0,68.9043,69.1323,68.8845,69.0431,31964.0
2015-10-01 10:20:00,69.65,70.53,69.58,70.15,309136.0,69.0332,69.9054,68.9638,69.5288,309136.0
2015-10-01 10:25:00,70.15,71.61,70.09,70.85,661784.0,69.5288,70.9758,69.4693,70.2226,661784.0
2015-10-01 10:30:00,70.91,71.27,70.52,70.52,261456.0,70.282,70.6389,69.8955,69.8955,261456.0
2015-10-01 10:35:00,70.55,70.81,70.36,70.71,116930.0,69.9252,70.1829,69.7369,70.0838,116930.0
2015-10-01 10:40:00,70.69,71.02,70.61,70.69,86828.0,70.064,70.3911,69.9847,70.064,86828.0
2015-10-01 10:45:00,70.74,70.9,70.64,70.84,57967.0,70.1135,70.2721,70.0144,70.2127,57967.0
2015-10-01 10:50:00,70.83,70.88,70.52,70.62,89736.0,70.2027,70.2523,69.8955,69.9946,89736.0
2015-10-01 10:55:00,70.62,70.63,70.43,70.5,70057.0,69.9946,70.0045,69.8063,69.8757,70057.0
2015-10-01 11:00:00,70.53,70.82,70.46,70.81,76748.0,69.9054,70.1928,69.836,70.1829,76748.0
2015-10-01 11:05:00,70.78,70.99,70.72,70.85,120134.0,70.1532,70.3613,70.0937,70.2226,120134.0
2015-10-01 11:10:00,70.86,71.27,70.86,71.03,94662.0,70.2325,70.6389,70.2325,70.401,94662.0
2015-10-01 11:15:00,71.07,71.07,70.72,70.83,59658.0,70.4406,70.4406,70.0937,70.2027,59658.0
2015-10-01 11:20:00,70.83,71.0,70.62,70.94,54014.0,70.2027,70.3712,69.9946,70.3118,54014.0
2015-10-01 11:25:00,70.94,71.21,70.9,70.92,93552.0,70.3118,70.5794,70.2721,70.292,93552.0
2015-10-01 11:30:00,70.93,71.06,70.58,70.61,44911.0,70.3019,70.4307,69.955,69.9847,44911.0
2015-10-01 11:35:00,70.61,70.89,70.61,70.85,29999.0,69.9847,70.2622,69.9847,70.2226,29999.0
2015-10-01 11:40:00,70.82,70.93,70.71,70.91,51224.0,70.1928,70.3019,70.0838,70.282,51224.0
2015-10-01 11:45:00,70.89,71.04,70.83,70.99,73292.0,70.2622,70.4109,70.2027,70.3613,73292.0
2015-10-01 11:50:00,70.99,71.12,70.77,70.81,62046.0,70.3613,70.4902,70.1433,70.1829,62046.0
2015-10-01 11:55:00,70.83,71.02,70.71,70.96,76188.0,70.2027,70.3911,70.0838,70.3316,76188.0
2015-10-01 12:00:00,70.98,71.0,70.81,70.86,78240.0,70.3514,70.3712,70.1829,70.2325,78240.0
2015-10-01 12:05:00,70.86,70.87,70.61,70.61,75264.0,70.2325,70.2424,69.9847,69.9847,75264.0
2015-10-01 12:10:00,70.63,70.87,70.55,70.84,91910.0,70.0045,70.2424,69.9252,70.2127,91910.0
2015-10-01 12:15:00,70.83,71.29,70.8,71.07,69251.0,70.2027,70.6587,70.173,70.4406,69251.0
2015-10-01 12:20:00,71.09,71.09,70.87,70.9,24971.0,70.4604,70.4604,70.2424,70.2721,24971.0
2015-10-01 12:25:00,70.9,71.19,70.9,71.01,39195.0,70.2721,70.5596,70.2721,70.3812,39195.0
2015-10-01 12:30:00,71.0,71.06,70.91,71.03,24776.0,70.3712,70.4307,70.282,70.401,24776.0
2015-10-01 12:35:00,71.0,71.23,71.0,71.1,46766.0,70.3712,70.5992,70.3712,70.4704,46766.0
2015-10-01 12:40:00,71.09,71.09,70.94,71.06,28809.0,70.4604,70.4604,70.3118,70.4307,28809.0
2015-10-01 12:45:00,71.08,71.08,70.96,70.96,28904.0,70.4505,70.4505,70.3316,70.3316,28904.0
2015-10-01 12:50:00,70.98,71.06,70.94,70.97,32659.0,70.3514,70.4307,70.3118,70.3415,32659.0
2015-10-01 12:55:00,70.98,71.53,70.98,71.44,105709.0,70.3514,70.8965,70.3514,70.8073,105709.0
2015-10-01 13:00:00,71.44,71.45,71.14,71.17,75534.0,70.8073,70.8173,70.51,70.5397,75534.0
2015-10-01 13:05:00,71.15,71.4,71.1,71.4,59054.0,70.5199,70.7677,70.4704,70.7677,59054.0
2015-10-01 13:10:00,71.38,71.45,71.22,71.27,107975.0,70.7479,70.8173,70.5893,70.6389,107975.0
2015-10-01 13:15:00,71.27,71.65,71.26,71.6,87369.0,70.6389,71.0155,70.6289,70.9659,87369.0
2015-10-01 13:20:00,71.6,71.6,71.29,71.4,97784.0,70.9659,70.9659,70.6587,70.7677,97784.0
2015-10-01 13:25:00,71.4,71.52,71.23,71.39,53138.0,70.7677,70.8866,70.5992,70.7578,53138.0
2015-10-01 13:30:00,71.43,71.64,71.38,71.49,71429.0,70.7974,71.0056,70.7479,70.8569,71429.0
2015-10-01 13:35:00,71.53,71.58,71.4,71.4,29511.0,70.8965,70.9461,70.7677,70.7677,29511.0
2015-10-01 13:40:00,71.39,71.43,71.22,71.28,52203.0,70.7578,70.7974,70.5893,70.6488,52203.0
2015-10-01 13:45:00,71.3,71.56,71.23,71.46,51686.0,70.6686,70.9263,70.5992,70.8272,51686.0
2015-10-01 13:50:00,71.47,71.56,71.29,71.49,37395.0,70.8371,70.9263,70.6587,70.8569,37395.0
2015-10-01 13:55:00,71.51,71.83,71.45,71.81,70719.0,70.8767,71.1939,70.8173,71.1741,70719.0
2015-10-01 14:00:00,71.83,71.86,71.54,71.55,41410.0,71.1939,71.2236,70.9065,70.9164,41410.0
2015-10-01 14:05:00,71.54,71.89,71.54,71.81,54473.0,70.9065,71.2534,70.9065,71.1741,54473.0
2015-10-01 14:10:00,71.85,72.04,71.85,71.94,57511.0,71.2137,71.402,71.2137,71.3029,57511.0
2015-10-01 14:15:00,71.96,72.12,71.82,71.84,46900.0,71.3227,71.4813,71.184,71.2038,46900.0
2015-10-01 14:20:00,71.84,71.86,71.71,71.79,32176.0,71.2038,71.2236,71.075,71.1542,32176.0
2015-10-01 14:25:00,71.8,71.97,71.67,71.96,58400.0,71.1642,71.3327,71.0353,71.3227,58400.0
2015-10-01 14:30:00,71.96,72.05,71.79,71.79,67879.0,71.3227,71.4119,71.1542,71.1542,67879.0
2015-10-01 14:35:00,71.79,71.99,71.75,71.99,118790.0,71.1542,71.3525,71.1146,71.3525,118790.0
2015-10-01 14:40:00,72.0,72.04,71.88,71.88,54974.0,71.3624,71.402,71.2434,71.2434,54974.0
2015-10-01 14:45:00,71.89,72.12,71.89,71.95,76566.0,71.2534,71.4813,71.2534,71.3128,76566.0
2015-10-01 14:50:00,71.96,72.46,71.91,72.43,122050.0,71.3227,71.8183,71.2732,71.7886,122050.0
2015-10-01 14:55:00,72.45,72.53,72.33,72.48,113820.0,71.8084,71.8877,71.6895,71.8381,113820.0
2015-10-01 15:00:00,72.5,73.02,72.45,72.94,236957.0,71.858,72.3734,71.8084,72.2941,236957.0
2015-10-01 15:05:00,72.94,73.07,72.6,72.73,138094.0,72.2941,72.4229,71.9571,72.0859,138094.0
2015-10-01 15:10:00,72.71,72.99,72.66,72.97,153880.0,72.0661,72.3436,72.0165,72.3238,153880.0
2015-10-01 15:15:00,72.97,72.98,72.69,72.75,80083.0,72.3238,72.3337,72.0463,72.1057,80083.0
2015-10-01 15:20:00,72.73,72.76,72.54,72.62,65950.0,72.0859,72.1157,71.8976,71.9769,65950.0
2015-10-01 15:25:00,72.64,72.73,72.55,72.58,76459.0,71.9967,72.0859,71.9075,71.9373,76459.0
2015-10-01 15:30:00,72.57,72.62,72.39,72.62,78923.0,71.9273,71.9769,71.7489,71.9769,78923.0
2015-10-01 15:35:00,72.61,72.61,72.31,72.37,69505.0,71.967,71.967,71.6696,71.7291,69505.0
2015-10-01 15:40:00,72.36,72.6,72.34,72.6,79622.0,71.7192,71.9571,71.6994,71.9571,79622.0
2015-10-01 15:45:00,72.59,72.73,72.51,72.7,126003.0,71.9472,72.0859,71.8679,72.0562,126003.0
2015-10-01 15:50:00,72.71,72.79,72.65,72.7,165620.0,72.0661,72.1454,72.0066,72.0562,165620.0
2015-10-01 15:55:00,72.7,72.96,72.67,72.88,420702.0,72.0562,72.3139,72.0265,72.2346,420702.0
2015-10-02 09:30:00,71.68,71.79,71.16,71.28,106112.0,71.0452,71.1542,70.5298,70.6488,106112.0
2015-10-02 09:35:00,71.25,72.21,71.18,72.1,133926.0,70.619,71.5705,70.5496,71.4615,133926.0
2015-10-02 09:40:00,72.09,72.12,71.59,71.67,93722.0,71.4516,71.4813,70.956,71.0353,93722.0
2015-10-02 09:45:00,71.67,71.81,71.5,71.81,50802.0,71.0353,71.1741,70.8668,71.1741,50802.0
2015-10-02 09:50:00,71.76,71.87,71.6,71.69,71676.0,71.1245,71.2335,70.9659,71.0551,71676.0
2015-10-02 09:55:00,71.71,71.97,71.7,71.87,67060.0,71.075,71.3327,71.065,71.2335,67060.0
2015-10-02 10:00:00,71.82,71.95,71.61,71.65,68177.0,71.184,71.3128,70.9758,71.0155,68177.0
2015-10-02 10:05:00,71.59,71.63,71.35,71.57,34295.0,70.956,70.9957,70.7181,70.9362,34295.0
2015-10-02 10:10:00,71.54,71.86,71.54,71.86,39569.0,70.9065,71.2236,70.9065,71.2236,39569.0
2015-10-02 10:15:00,71.85,72.24,71.85,72.13,53205.0,71.2137,71.6003,71.2137,71.4912,53205.0
2015-10-02 10:20:00,72.09,72.35,72.07,72.3,47660.0,71.4516,71.7093,71.4318,71.6597,47660.0
2015-10-02 10:25:00,72.27,72.32,72.08,72.08,57980.0,71.63,71.6796,71.4417,71.4417,57980.0
2015-10-02 10:30:00,72.12,72.44,72.01,72.4,61408.0,71.4813,71.7985,71.3723,71.7588,61408.0
2015-10-02 10:35:00,72.4,72.5,72.32,72.46,64868.0,71.7588,71.858,71.6796,71.8183,64868.0
2015-10-02 10:40:00,72.45,72.89,72.37,72.84,79366.0,71.8084,72.2445,71.7291,72.1949,79366.0
2015-10-02 10:45:00,72.83,72.97,72.79,72.91,56495.0,72.185,72.3238,72.1454,72.2643,56495.0
2015-10-02 10:50:00,72.92,72.96,72.72,72.83,28821.0,72.2742,72.3139,72.076,72.185,28821.0
2015-10-02 10:55:00,72.81,73.17,72.81,73.08,62797.0,72.1652,72.522,72.1652,72.4328,62797.0
2015-10-02 11:00:00,73.1,73.29,73.1,73.26,65042.0,72.4526,72.641,72.4526,72.6112,65042.0
2015-10-02 11:05:00,73.27,73.41,73.23,73.34,42356.0,72.6211,72.7599,72.5815,72.6905,42356.0
2015-10-02 11:10:00,73.34,73.42,73.29,73.37,88959.0,72.6905,72.7698,72.641,72.7203,88959.0
2015-10-02 11:15:00,73.33,73.36,72.76,72.94,59311.0,72.6806,72.7103,72.1157,72.2941,59311.0
2015-10-02 11:20:00,72.92,72.94,72.63,72.64,30357.0,72.2742,72.2941,71.9868,71.9967,30357.0
2015-10-02 11:25:00,72.63,73.06,72.61,73.04,23584.0,71.9868,72.413,71.967,72.3932,23584.0
2015-10-02 11:30:00,73.01,73.2,72.99,73.16,46747.0,72.3634,72.5518,72.3436,72.5121,46747.0
2015-10-02 11:35:00,73.16,73.21,73.04,73.13,52368.0,72.5121,72.5617,72.3932,72.4824,52368.0
2015-10-02 11:40:00,73.13,73.13,72.81,72.81,32247.0,72.4824,72.4824,72.1652,72.1652,32247.0
2015-10-02 11:45:00,72.79,72.94,72.71,72.91,43260.0,72.1454,72.2941,72.0661,72.2643,43260.0
2015-10-02 11:50:00,72.88,72.97,72.81,72.94,26273.0,72.2346,72.3238,72.1652,72.2941,26273.0
2015-10-02 11:55:00,72.92,73.01,72.87,72.89,18872.0,72.2742,72.3634,72.2247,72.2445,18872.0
2015-10-02 12:00:00,72.9,72.94,72.69,72.73,32414.0,72.2544,72.2941,72.0463,72.0859,32414.0
2015-10-02 12:05:00,72.75,72.93,72.71,72.9,26165.0,72.1057,72.2842,72.0661,72.2544,26165.0
2015-10-02 12:10:00,72.92,73.12,72.92,73.1,52089.0,72.2742,72.4725,72.2742,72.4526,52089.0
2015-10-02 12:15:00,73.12,73.19,73.06,73.12,15897.0,72.4725,72.5418,72.413,72.4725,15897.0
2015-10-02 12:20:00,73.1,73.26,73.07,73.11,14931.0,72.4526,72.6112,72.4229,72.4626,14931.0
2015-10-02 12:25:00,73.1,73.19,73.04,73.08,17289.0,72.4526,72.5418,72.3932,72.4328,17289.0
2015-10-02 12:30:00,73.1,73.43,73.1,73.3,30483.0,72.4526,72.7797,72.4526,72.6509,30483.0
2015-10-02 12:35:00,73.3,73.32,73.12,73.12,21707.0,72.6509,72.6707,72.4725,72.4725,21707.0
2015-10-02 12:40:00,73.11,73.27,73.11,73.27,20038.0,72.4626,72.6211,72.4626,72.6211,20038.0
2015-10-02 12:45:00,73.27,73.46,73.26,73.46,24267.0,72.6211,72.8095,72.6112,72.8095,24267.0
2015-10-02 12:50:00,73.46,73.73,73.41,73.66,41380.0,72.8095,73.0771,72.7599,73.0077,41380.0
2015-10-02 12:55:00,73.65,73.69,73.55,73.6,29468.0,72.9978,73.0374,72.8987,72.9482,29468.0
2015-10-02 13:00:00,73.62,73.74,73.57,73.67,67308.0,72.968,73.087,72.9185,73.0176,67308.0
2015-10-02 13:05:00,73.68,73.85,73.65,73.82,37407.0,73.0275,73.196,72.9978,73.1663,37407.0
2015-10-02 13:10:00,73.84,73.98,73.83,73.95,29587.0,73.1861,73.3249,73.1762,73.2951,29587.0
2015-10-02 13:15:00,73.96,74.02,73.82,73.85,46017.0,73.305,73.3645,73.1663,73.196,46017.0
2015-10-02 13:20:00,73.83,73.87,73.75,73.8,29254.0,73.1762,73.2158,73.0969,73.1464,29254.0
2015-10-02 13:25:00,73.79,73.93,73.77,73.83,31146.0,73.1365,73.2753,73.1167,73.1762,31146.0
2015-10-02 13:30:00,73.81,73.91,73.79,73.79,26050.0,73.1564,73.2555,73.1365,73.1365,26050.0
2015-10-02 13:35:00,73.79,73.8,73.52,73.53,31399.0,73.1365,73.1464,72.8689,72.8788,31399.0
2015-10-02 13:40:00,73.51,73.53,73.35,73.45,36920.0,72.859,72.8788,72.7004,72.7995,36920.0
2015-10-02 13:45:00,73.42,73.59,73.41,73.55,20142.0,72.7698,72.9383,72.7599,72.8987,20142.0
2015-10-02 13:50:00,73.57,73.62,73.44,73.44,21943.0,72.9185,72.968,72.7896,72.7896,21943.0
2015-10-02 13:55:00,73.41,73.58,73.39,73.46,28250.0,72.7599,72.9284,72.7401,72.8095,28250.0
2015-10-02 14:00:00,73.44,73.61,73.4,73.61,21669.0,72.7896,72.9581,72.75,72.9581,21669.0
2015-10-02 14:05:00,73.61,73.82,73.56,73.74,31534.0,72.9581,73.1663,72.9086,73.087,31534.0
2015-10-02 14:10:00,73.74,73.75,73.43,73.45,21951.0,73.087,73.0969,72.7797,72.7995,21951.0
2015-10-02 14:15:00,73.43,73.52,73.39,73.46,22360.0,72.7797,72.8689,72.7401,72.8095,22360.0
2015-10-02 14:20:00,73.48,73.61,73.39,73.59,25881.0,72.8293,72.9581,72.7401,72.9383,25881.0
2015-10-02 14:25:00,73.59,73.69,73.56,73.61,26039.0,72.9383,73.0374,72.9086,72.9581,26039.0
2015-10-02 14:30:00,73.62,73.67,73.58,73.58,21119.0,72.968,73.0176,72.9284,72.9284,21119.0
2015-10-02 14:35:00,73.57,73.72,73.52,73.71,40495.0,72.9185,73.0672,72.8689,73.0572,40495.0
2015-10-02 14:40:00,73.72,73.73,73.49,73.58,37846.0,73.0672,73.0771,72.8392,72.9284,37846.0
2015-10-02 14:45:00,73.61,73.61,73.49,73.5,24626.0,72.9581,72.9581,72.8392,72.8491,24626.0
2015-10-02 14:50:00,73.51,73.59,73.45,73.53,34671.0,72.859,72.9383,72.7995,72.8788,34671.0
2015-10-02 14:55:00,73.53,73.6,73.25,73.25,34603.0,72.8788,72.9482,72.6013,72.6013,34603.0
2015-10-02 15:00:00,73.27,73.4,73.2,73.39,53878.0,72.6211,72.75,72.5518,72.7401,53878.0
2015-10-02 15:05:00,73.41,73.69,73.4,73.69,33436.0,72.7599,73.0374,72.75,73.0374,33436.0
2015-10-02 15:10:00,73.68,73.85,73.63,73.81,61533.0,73.0275,73.196,72.978,73.1564,61533.0
2015-10-02 15:15:00,73.82,73.99,73.82,73.88,53391.0,73.1663,73.3348,73.1663,73.2257,53391.0
2015-10-02 15:20:00,73.87,73.97,73.83,73.88,49991.0,73.2158,73.3149,73.1762,73.2257,49991.0
2015-10-02 15:25:00,73.89,73.93,73.81,73.92,57254.0,73.2356,73.2753,73.1564,73.2654,57254.0
2015-10-02 15:30:00,73.93,74.0,73.81,73.85,77383.0,73.2753,73.3447,73.1564,73.196,77383.0
2015-10-02 15:35:00,73.86,73.87,73.4,73.67,172594.0,73.2059,73.2158,72.75,73.0176,172594.0
2015-10-02 15:40:00,73.67,73.69,73.54,73.63,78276.0,73.0176,73.0374,72.8887,72.978,78276.0
2015-10-02 15:45:00,73.64,73.85,73.62,73.81,87573.0,72.9879,73.196,72.968,73.1564,87573.0
2015-10-02 15:50:00,73.81,73.89,73.79,73.83,96170.0,73.1564,73.2356,73.1365,73.1762,96170.0
2015-10-02 15:55:00,73.83,73.92,73.78,73.88,248819.0,73.1762,73.2654,73.1266,73.2257,248819.0
2015-10-05 09:30:00,74.09,74.7,74.0,74.32,149468.0,73.4339,74.0385,73.3447,73.6618,149468.0
2015-10-05 09:35:00,74.31,74.44,74.18,74.3,86057.0,73.6519,73.7808,73.5231,73.642,86057.0
2015-10-05 09:40:00,74.28,74.28,73.97,74.01,90543.0,73.6222,73.6222,73.3149,73.3546,90543.0
2015-10-05 09:45:00,74.0,74.07,73.86,74.05,58749.0,73.3447,73.4141,73.2059,73.3942,58749.0
2015-10-05 09:50:00,74.05,74.25,74.02,74.21,41276.0,73.3942,73.5925,73.3645,73.5528,41276.0
2015-10-05 09:55:00,74.19,74.66,74.16,74.62,82225.0,73.533,73.9988,73.5033,73.9592,82225.0
2015-10-05 10:00:00,74.62,74.68,74.39,74.4,89316.0,73.9592,74.0187,73.7312,73.7411,89316.0
2015-10-05 10:05:00,74.4,74.67,74.32,74.65,68948.0,73.7411,74.0087,73.6618,73.9889,68948.0
2015-10-05 10:10:00,74.68,74.82,74.67,74.75,40050.0,74.0187,74.1574,74.0087,74.088,40050.0
2015-10-05 10:15:00,74.75,74.75,74.62,74.66,30178.0,74.088,74.088,73.9592,73.9988,30178.0
2015-10-05 10:20:00,74.65,74.85,74.63,74.81,48911.0,73.9889,74.1871,73.9691,74.1475,48911.0
2015-10-05 10:25:00,74.8,74.92,74.8,74.87,43292.0,74.1376,74.2565,74.1376,74.207,43292.0
2015-10-05 10:30:00,74.88,74.94,74.77,74.79,37171.0,74.2169,74.2764,74.1079,74.1277,37171.0
2015-10-05 10:35:00,74.78,74.8,74.68,74.73,57689.0,74.1178,74.1376,74.0187,74.0682,57689.0
2015-10-05 10:40:00,74.74,74.75,74.55,74.66,44127.0,74.0781,74.088,73.8898,73.9988,44127.0
2015-10-05 10:45:00,74.69,74.71,74.49,74.49,24804.0,74.0286,74.0484,73.8303,73.8303,24804.0
2015-10-05 10:50:00,74.48,74.52,74.33,74.48,31703.0,73.8204,73.8601,73.6718,73.8204,31703.0
2015-10-05 10:55:00,74.47,74.52,74.38,74.41,37694.0,73.8105,73.8601,73.7213,73.751,37694.0
2015-10-05 11:00:00,74.41,74.53,74.4,74.48,16493.0,73.751,73.87,73.7411,73.8204,16493.0
2015-10-05 11:05:00,74.52,74.64,74.52,74.61,14932.0,73.8601,73.979,73.8601,73.9493,14932.0
2015-10-05 11:10:00,74.61,74.73,74.57,74.72,35649.0,73.9493,74.0682,73.9096,74.0583,35649.0
2015-10-05 11:15:00,74.71,74.74,74.64,74.66,25669.0,74.0484,74.0781,73.979,73.9988,25669.0
2015-10-05 11:20:00,74.67,74.83,74.64,74.83,25525.0,74.0087,74.1673,73.979,74.1673,25525.0
2015-10-05 11:25:00,74.79,74.91,74.75,74.8,32316.0,74.1277,74.2466,74.088,74.1376,32316.0
2015-10-05 11:30:00,74.8,74.82,74.59,74.65,26037.0,74.1376,74.1574,73.9295,73.9889,26037.0
2015-10-05 11:35:00,74.63,74.69,74.56,74.6,32927.0,73.9691,74.0286,73.8997,73.9394,32927.0
2015-10-05 11:40:00,74.63,74.67,74.58,74.64,18082.0,73.9691,74.0087,73.9195,73.979,18082.0
2015-10-05 11:45:00,74.65,74.89,74.65,74.89,22376.0,73.9889,74.2268,73.9889,74.2268,22376.0
2015-10-05 11:50:00,74.9,74.93,74.85,74.91,19337.0,74.2367,74.2664,74.1871,74.2466,19337.0
2015-10-05 11:55:00,74.91,75.05,74.86,75.05,82936.0,74.2466,74.3854,74.1971,74.3854,82936.0
2015-10-05 12:00:00,75.05,75.19,75.04,75.18,39849.0,74.3854,74.5241,74.3755,74.5142,39849.0
2015-10-05 12:05:00,75.17,75.52,75.17,75.47,112340.0,74.5043,74.8512,74.5043,74.8017,112340.0
2015-10-05 12:10:00,75.47,75.68,75.47,75.68,53954.0,74.8017,75.0098,74.8017,75.0098,53954.0
2015-10-05 12:15:00,75.67,75.75,75.48,75.57,43396.0,74.9999,75.0792,74.8116,74.9008,43396.0
2015-10-05 12:20:00,75.6,75.65,75.42,75.45,12304.0,74.9305,74.9801,74.7521,74.7818,12304.0
2015-10-05 12:25:00,75.46,75.57,75.45,75.51,16031.0,74.7917,74.9008,74.7818,74.8413,16031.0
2015-10-05 12:30:00,75.52,75.54,75.4,75.4,14172.0,74.8512,74.871,74.7323,74.7323,14172.0
2015-10-05 12:35:00,75.42,75.47,75.36,75.41,46391.0,74.7521,74.8017,74.6926,74.7422,46391.0
2015-10-05 12:40:00,75.38,75.43,75.34,75.41,17196.0,74.7125,74.762,74.6728,74.7422,17196.0
2015-10-05 12:45:00,75.42,75.54,75.35,75.53,40099.0,74.7521,74.871,74.6827,74.8611,40099.0
2015-10-05 12:50:00,75.53,75.53,75.32,75.35,20761.0,74.8611,74.8611,74.653,74.6827,20761.0
2015-10-05 12:55:00,75.35,75.39,75.2,75.25,33840.0,74.6827,74.7224,74.534,74.5836,33840.0
2015-10-05 13:00:00,75.25,75.29,75.18,75.24,24268.0,74.5836,74.6233,74.5142,74.5737,24268.0
2015-10-05 13:05:00,75.24,75.34,75.22,75.33,23923.0,74.5737,74.6728,74.5539,74.6629,23923.0
2015-10-05 13:10:00,75.31,75.49,75.29,75.48,32761.0,74.6431,74.8215,74.6233,74.8116,32761.0
2015-10-05 13:15:00,75.49,75.55,75.39,75.48,47873.0,74.8215,74.8809,74.7224,74.8116,47873.0
2015-10-05 13:20:00,75.5,75.54,75.42,75.45,28093.0,74.8314,74.871,74.7521,74.7818,28093.0
2015-10-05 13:25:00,75.46,75.53,75.44,75.44,17300.0,74.7917,74.8611,74.7719,74.7719,17300.0
2015-10-05 13:30:00,75.43,75.51,75.4,75.41,20249.0,74.762,74.8413,74.7323,74.7422,20249.0
2015-10-05 13:35:00,75.42,75.52,75.42,75.51,19526.0,74.7521,74.8512,74.7521,74.8413,19526.0
2015-10-05 13:40:00,75.52,75.53,75.47,75.51,51152.0,74.8512,74.8611,74.8017,74.8413,51152.0
2015-10-05 13:45:00,75.52,75.62,75.52,75.59,15011.0,74.8512,74.9503,74.8512,74.9206,15011.0
2015-10-05 13:50:00,75.58,75.6,75.5,75.53,19174.0,74.9107,74.9305,74.8314,74.8611,19174.0
2015-10-05 13:55:00,75.55,75.56,75.49,75.51,34003.0,74.8809,74.8909,74.8215,74.8413,34003.0
2015-10-05 14:00:00,75.51,75.57,75.5,75.51,27892.0,74.8413,74.9008,74.8314,74.8413,27892.0
2015-10-05 14:05:00,75.52,75.6,75.51,75.57,26115.0,74.8512,74.9305,74.8413,74.9008,26115.0
2015-10-05 14:10:00,75.58,75.59,75.49,75.56,23038.0,74.9107,74.9206,74.8215,74.8909,23038.0
2015-10-05 14:15:00,75.57,75.57,75.5,75.51,68862.0,74.9008,74.9008,74.8314,74.8413,68862.0
2015-10-05 14:20:00,75.51,75.56,75.48,75.5,20672.0,74.8413,74.8909,74.8116,74.8314,20672.0
2015-10-05 14:25:00,75.5,75.58,75.5,75.52,26714.0,74.8314,74.9107,74.8314,74.8512,26714.0
2015-10-05 14:30:00,75.52,75.59,75.52,75.57,27442.0,74.8512,74.9206,74.8512,74.9008,27442.0
2015-10-05 14:35:00,75.55,75.58,75.52,75.55,27432.0,74.8809,74.9107,74.8512,74.8809,27432.0
2015-10-05 14:40:00,75.56,75.62,75.51,75.52,48707.0,74.8909,74.9503,74.8413,74.8512,48707.0
2015-10-05 14:45:00,75.51,75.52,75.42,75.42,22248.0,74.8413,74.8512,74.7521,74.7521,22248.0
2015-10-05 14:50:00,75.41,75.49,75.41,75.42,22120.0,74.7422,74.8215,74.7422,74.7521,22120.0
2015-10-05 14:55:00,75.4,75.43,75.37,75.38,35249.0,74.7323,74.762,74.7025,74.7125,35249.0
2015-10-05 15:00:00,75.39,75.55,75.36,75.49,38977.0,74.7224,74.8809,74.6926,74.8215,38977.0
2015-10-05 15:05:00,75.47,75.59,75.45,75.59,60736.0,74.8017,74.9206,74.7818,74.9206,60736.0
2015-10-05 15:10:00,75.58,75.58,75.29,75.34,56910.0,74.9107,74.9107,74.6233,74.6728,56910.0
2015-10-05 15:15:00,75.34,75.41,75.29,75.3,36018.0,74.6728,74.7422,74.6233,74.6332,36018.0
2015-10-05 15:20:00,75.32,75.47,75.31,75.36,58081.0,74.653,74.8017,74.6431,74.6926,58081.0
2015-10-05 15:25:00,75.39,75.44,75.35,75.38,41480.0,74.7224,74.7719,74.6827,74.7125,41480.0
2015-10-05 15:30:00,75.38,75.49,75.35,75.43,69088.0,74.7125,74.8215,74.6827,74.762,69088.0
2015-10-05 15:35:00,75.43,75.48,75.25,75.27,59875.0,74.762,74.8116,74.5836,74.6034,59875.0
2015-10-05 15:40:00,75.28,75.28,75.11,75.12,65524.0,74.6133,74.6133,74.4448,74.4548,65524.0
2015-10-05 15:45:00,75.12,75.34,75.1,75.33,99096.0,74.4548,74.6728,74.4349,74.6629,99096.0
2015-10-05 15:50:00,75.33,75.35,75.22,75.24,174825.0,74.6629,74.6827,74.5539,74.5737,174825.0
2015-10-05 15:55:00,75.25,75.28,75.2,75.27,195539.0,74.5836,74.6133,74.534,74.6034,195539.0
2015-10-06 09:30:00,75.09,75.18,74.7,74.91,78332.0,74.425,74.5142,74.0385,74.2466,78332.0
2015-10-06 09:35:00,74.87,74.99,74.68,74.98,29097.0,74.207,74.3259,74.0187,74.316,29097.0
2015-10-06 09:40:00,74.99,75.09,74.94,75.02,26195.0,74.3259,74.425,74.2764,74.3556,26195.0
2015-10-06 09:45:00,75.03,75.19,75.01,75.12,22854.0,74.3656,74.5241,74.3457,74.4548,22854.0
2015-10-06 09:50:00,75.12,75.21,74.98,75.18,27666.0,74.4548,74.544,74.316,74.5142,27666.0
2015-10-06 09:55:00,75.21,75.26,75.15,75.23,34190.0,74.544,74.5935,74.4845,74.5638,34190.0
2015-10-06 10:00:00,75.24,75.28,75.1,75.11,27863.0,74.5737,74.6133,74.4349,74.4448,27863.0
2015-10-06 10:05:00,75.12,75.13,74.96,75.1,15584.0,74.4548,74.4647,74.2962,74.4349,15584.0
2015-10-06 10:10:00,75.11,75.17,74.94,74.96,53962.0,74.4448,74.5043,74.2764,74.2962,53962.0
2015-10-06 10:15:00,74.93,74.93,74.7,74.7,15449.0,74.2664,74.2664,74.0385,74.0385,15449.0
2015-10-06 10:20:00,74.7,74.75,74.5,74.57,38156.0,74.0385,74.088,73.8402,73.9096,38156.0
2015-10-06 10:25:00,74.56,74.64,74.29,74.32,56748.0,73.8997,73.979,73.6321,73.6618,56748.0
2015-10-06 10:30:00,74.35,74.52,74.34,74.45,32523.0,73.6916,73.8601,73.6817,73.7907,32523.0
2015-10-06 10:35:00,74.43,74.64,74.33,74.5,16646.0,73.7709,73.979,73.6718,73.8402,16646.0
2015-10-06 10:40:00,74.53,74.74,74.53,74.7,76020.0,73.87,74.0781,73.87,74.0385,76020.0
2015-10-06 10:45:00,74.72,74.87,74.69,74.7,30989.0,74.0583,74.207,74.0286,74.0385,30989.0
2015-10-06 10:50:00,74.73,74.73,74.59,74.67,9441.0,74.0682,74.0682,73.9295,74.0087,9441.0
2015-10-06 10:55:00,74.67,74.67,74.56,74.65,8208.0,74.0087,74.0087,73.8997,73.9889,8208.0
2015-10-06 11:00:00,74.65,74.76,74.65,74.71,10751.0,73.9889,74.0979,73.9889,74.0484,10751.0
2015-10-06 11:05:00,74.7,74.78,74.62,74.71,17202.0,74.0385,74.1178,73.9592,74.0484,17202.0
2015-10-06 11:10:00,74.73,74.73,74.57,74.63,14062.0,74.0682,74.0682,73.9096,73.9691,14062.0
2015-10-06 11:15:00,74.64,74.75,74.58,74.73,12784.0,73.979,74.088,73.9195,74.0682,12784.0
2015-10-06 11:20:00,74.72,74.74,74.59,74.61,17797.0,74.0583,74.0781,73.9295,73.9493,17797.0
2015-10-06 11:25:00,74.59,74.62,74.45,74.53,12351.0,73.9295,73.9592,73.7907,73.87,12351.0
2015-10-06 11:30:00,74.51,74.58,74.31,74.37,15779.0,73.8502,73.9195,73.6519,73.7114,15779.0
2015-10-06 11:35:00,74.34,74.39,74.22,74.24,11219.0,73.6817,73.7312,73.5627,73.5825,11219.0
2015-10-06 11:40:00,74.28,74.29,74.19,74.22,12872.0,73.6222,73.6321,73.533,73.5627,12872.0
2015-10-06 11:45:00,74.17,74.32,74.15,74.16,16576.0,73.5132,73.6618,73.4933,73.5033,16576.0
2015-10-06 11:50:00,74.19,74.31,74.11,74.24,44080.0,73.533,73.6519,73.4537,73.5825,44080.0
2015-10-06 11:55:00,74.24,74.27,74.08,74.2,15435.0,73.5825,73.6123,73.424,73.5429,15435.0
2015-10-06 12:00:00,74.23,74.4,74.18,74.33,42673.0,73.5726,73.7411,73.5231,73.6718,42673.0
2015-10-06 12:05:00,74.33,74.4,74.26,74.29,20272.0,73.6718,73.7411,73.6024,73.6321,20272.0
2015-10-06 12:10:00,74.31,74.34,74.22,74.27,17609.0,73.6519,73.6817,73.5627,73.6123,17609.0
2015-10-06 12:15:00,74.28,74.29,74.09,74.13,18664.0,73.6222,73.6321,73.4339,73.4735,18664.0
2015-10-06 12:20:00,74.14,74.24,74.07,74.11,18542.0,73.4834,73.5825,73.4141,73.4537,18542.0
2015-10-06 12:25:00,74.09,74.14,74.02,74.04,14889.0,73.4339,73.4834,73.3645,73.3843,14889.0
2015-10-06 12:30:00,74.02,74.09,73.98,74.0,44414.0,73.3645,73.4339,73.3249,73.3447,44414.0
2015-10-06 12:35:00,73.97,74.04,73.9,73.99,28472.0,73.3149,73.3843,73.2456,73.3348,28472.0
2015-10-06 12:40:00,73.98,74.04,73.89,74.03,13704.0,73.3249,73.3843,73.2356,73.3744,13704.0
2015-10-06 12:45:00,74.03,74.08,73.97,74.01,15108.0,73.3744,73.424,73.3149,73.3546,15108.0
2015-10-06 12:50:00,74.02,74.06,74.01,74.05,7896.0,73.3645,73.4041,73.3546,73.3942,7896.0
2015-10-06 12:55:00,74.05,74.09,74.02,74.08,11494.0,73.3942,73.4339,73.3645,73.424,11494.0
2015-10-06 13:00:00,74.07,74.09,74.04,74.06,21674.0,73.4141,73.4339,73.3843,73.4041,21674.0
2015-10-06 13:05:00,74.05,74.22,74.04,74.21,23886.0,73.3942,73.5627,73.3843,73.5528,23886.0
2015-10-06 13:10:00,74.21,74.36,74.18,74.34,44163.0,73.5528,73.7015,73.5231,73.6817,44163.0
2015-10-06 13:15:00,74.35,74.41,74.33,74.38,14534.0,73.6916,73.751,73.6718,73.7213,14534.0
2015-10-06 13:20:00,74.37,74.49,74.36,74.46,12372.0,73.7114,73.8303,73.7015,73.8006,12372.0
2015-10-06 13:25:00,74.49,74.58,74.48,74.5,17176.0,73.8303,73.9195,73.8204,73.8402,17176.0
2015-10-06 13:30:00,74.49,74.49,74.32,74.33,7455.0,73.8303,73.8303,73.6618,73.6718,7455.0
2015-10-06 13:35:00,74.34,74.36,74.25,74.35,10527.0,73.6817,73.7015,73.5925,73.6916,10527.0
2015-10-06 13:40:00,74.34,74.34,74.28,74.32,14169.0,73.6817,73.6817,73.6222,73.6618,14169.0
2015-10-06 13:45:00,74.29,74.29,74.2,74.27,10776.0,73.6321,73.6321,73.5429,73.6123,10776.0
2015-10-06 13:50:00,74.28,74.31,74.17,74.3,12950.0,73.6222,73.6519,73.5132,73.642,12950.0
2015-10-06 13:55:00,74.31,74.38,74.27,74.36,10097.0,73.6519,73.7213,73.6123,73.7015,10097.0
2015-10-06 14:00:00,74.35,74.47,74.29,74.38,23065.0,73.6916,73.8105,73.6321,73.7213,23065.0
2015-10-06 14:05:00,74.39,74.4,74.3,74.33,14846.0,73.7312,73.7411,73.642,73.6718,14846.0
2015-10-06 14:10:00,74.31,74.51,74.25,74.51,42866.0,73.6519,73.8502,73.5925,73.8502,42866.0
2015-10-06 14:15:00,74.5,74.63,74.48,74.61,17079.0,73.8402,73.9691,73.8204,73.9493,17079.0
2015-10-06 14:20:00,74.62,74.62,74.51,74.57,27855.0,73.9592,73.9592,73.8502,73.9096,27855.0
2015-10-06 14:25:00,74.57,74.6,74.43,74.57,21096.0,73.9096,73.9394,73.7709,73.9096,21096.0
2015-10-06 14:30:00,74.55,74.64,74.48,74.62,17361.0,73.8898,73.979,73.8204,73.9592,17361.0
2015-10-06 14:35:00,74.62,74.65,74.55,74.62,15808.0,73.9592,73.9889,73.8898,73.9592,15808.0
2015-10-06 14:40:00,74.62,74.63,74.4,74.41,20777.0,73.9592,73.9691,73.7411,73.751,20777.0
2015-10-06 14:45:00,74.4,74.44,74.28,74.36,20440.0,73.7411,73.7808,73.6222,73.7015,20440.0
2015-10-06 14:50:00,74.37,74.44,74.31,74.38,27139.0,73.7114,73.7808,73.6519,73.7213,27139.0
2015-10-06 14:55:00,74.39,74.4,74.09,74.22,16179.0,73.7312,73.7411,73.4339,73.5627,16179.0
2015-10-06 15:00:00,74.23,74.23,74.09,74.16,25631.0,73.5726,73.5726,73.4339,73.5033,25631.0
2015-10-06 15:05:00,74.16,74.22,74.13,74.16,44190.0,73.5033,73.5627,73.4735,73.5033,44190.0
2015-10-06 15:10:00,74.16,74.19,74.01,74.12,32630.0,73.5033,73.533,73.3546,73.4636,32630.0
2015-10-06 15:15:00,74.12,74.25,74.09,74.23,24241.0,73.4636,73.5925,73.4339,73.5726,24241.0
2015-10-06 15:20:00,74.21,74.32,74.11,74.27,35519.0,73.5528,73.6618,73.4537,73.6123,35519.0
2015-10-06 15:25:00,74.27,74.28,74.17,74.23,35647.0,73.6123,73.6222,73.5132,73.5726,35647.0
2015-10-06 15:30:00,74.23,74.3,74.21,74.27,84110.0,73.5726,73.642,73.5528,73.6123,84110.0
2015-10-06 15:35:00,74.28,74.4,74.23,74.36,46242.0,73.6222,73.7411,73.5726,73.7015,46242.0
2015-10-06 15:40:00,74.35,74.37,74.24,74.33,33383.0,73.6916,73.7114,73.5825,73.6718,33383.0
2015-10-06 15:45:00,74.33,74.41,74.32,74.39,39643.0,73.6718,73.751,73.6618,73.7312,39643.0
2015-10-06 15:50:00,74.38,74.46,74.33,74.45,51951.0,73.7213,73.8006,73.6718,73.7907,51951.0
2015-10-06 15:55:00,74.45,74.45,74.35,74.43,121350.0,73.7907,73.7907,73.6916,73.7709,121350.0
2015-10-07 09:30:00,74.62,75.29,74.62,74.98,60960.0,73.9592,74.6233,73.9592,74.316,60960.0
2015-10-07 09:35:00,74.79,74.92,74.72,74.87,26571.0,74.1277,74.2565,74.0583,74.207,26571.0
2015-10-07 09:40:00,74.88,74.97,74.56,74.67,31067.0,74.2169,74.3061,73.8997,74.0087,31067.0
2015-10-07 09:45:00,74.69,74.81,74.66,74.79,65694.0,74.0286,74.1475,73.9988,74.1277,65694.0
2015-10-07 09:50:00,74.79,74.94,74.77,74.78,45647.0,74.1277,74.2764,74.1079,74.1178,45647.0
2015-10-07 09:55:00,74.79,74.98,74.76,74.84,35939.0,74.1277,74.316,74.0979,74.1772,35939.0
2015-10-07 10:00:00,74.84,74.87,74.65,74.68,67297.0,74.1772,74.207,73.9889,74.0187,67297.0
2015-10-07 10:05:00,74.68,74.71,74.55,74.55,21790.0,74.0187,74.0484,73.8898,73.8898,21790.0
2015-10-07 10:10:00,74.54,74.75,74.43,74.68,55277.0,73.8799,74.088,73.7709,74.0187,55277.0
2015-10-07 10:15:00,74.68,74.78,74.68,74.74,17893.0,74.0187,74.1178,74.0187,74.0781,17893.0
2015-10-07 10:20:00,74.73,74.73,74.61,74.65,13768.0,74.0682,74.0682,73.9493,73.9889,13768.0
2015-10-07 10:25:00,74.62,74.66,74.55,74.6,16910.0,73.9592,73.9988,73.8898,73.9394,16910.0
2015-10-07 10:30:00,74.58,74.58,74.34,74.4,23619.0,73.9195,73.9195,73.6817,73.7411,23619.0
2015-10-07 10:35:00,74.4,74.47,74.36,74.4,12851.0,73.7411,73.8105,73.7015,73.7411,12851.0
2015-10-07 10:40:00,74.34,74.34,74.01,74.1,45314.0,73.6817,73.6817,73.3546,73.4438,45314.0
2015-10-07 10:45:00,74.11,74.21,73.92,73.92,23587.0,73.4537,73.5528,73.2654,73.2654,23587.0
2015-10-07 10:50:00,73.94,73.97,73.68,73.9,48791.0,73.2852,73.3149,73.0275,73.2456,48791.0
2015-10-07 10:55:00,73.94,74.1,73.94,74.06,14425.0,73.2852,73.4438,73.2852,73.4041,14425.0
2015-10-07 11:00:00,74.05,74.06,73.88,73.96,16523.0,73.3942,73.4041,73.2257,73.305,16523.0
2015-10-07 11:05:00,73.92,73.97,73.78,73.89,13300.0,73.2654,73.3149,73.1266,73.2356,13300.0
2015-10-07 11:10:00,73.9,73.9,73.67,73.7,31042.0,73.2456,73.2456,73.0176,73.0473,31042.0
2015-10-07 11:15:00,73.68,73.73,73.53,73.69,24870.0,73.0275,73.0771,72.8788,73.0374,24870.0
2015-10-07 11:20:00,73.69,73.7,73.44,73.48,42379.0,73.0374,73.0473,72.7896,72.8293,42379.0
2015-10-07 11:25:00,73.49,73.52,73.36,73.42,25047.0,72.8392,72.8689,72.7103,72.7698,25047.0
2015-10-07 11:30:00,73.41,73.62,73.36,73.59,22039.0,72.7599,72.968,72.7103,72.9383,22039.0
2015-10-07 11:35:00,73.6,73.65,73.52,73.64,22753.0,72.9482,72.9978,72.8689,72.9879,22753.0
2015-10-07 11:40:00,73.65,73.65,73.48,73.48,16124.0,72.9978,72.9978,72.8293,72.8293,16124.0
2015-10-07 11:45:00,73.49,73.61,73.46,73.49,20463.0,72.8392,72.9581,72.8095,72.8392,20463.0
2015-10-07 11:50:00,73.5,73.73,73.48,73.72,32426.0,72.8491,73.0771,72.8293,73.0672,32426.0
2015-10-07 11:55:00,73.71,73.94,73.69,73.91,26054.0,73.0572,73.2852,73.0374,73.2555,26054.0
2015-10-07 12:00:00,73.89,73.99,73.74,73.74,23971.0,73.2356,73.3348,73.087,73.087,23971.0
2015-10-07 12:05:00,73.73,73.87,73.72,73.8,22312.0,73.0771,73.2158,73.0672,73.1464,22312.0
2015-10-07 12:10:00,73.8,73.82,73.69,73.69,19279.0,73.1464,73.1663,73.0374,73.0374,19279.0
2015-10-07 12:15:00,73.7,73.83,73.67,73.8,26680.0,73.0473,73.1762,73.0176,73.1464,26680.0
2015-10-07 12:20:00,73.79,73.84,73.63,73.63,15171.0,73.1365,73.1861,72.978,72.978,15171.0
2015-10-07 12:25:00,73.59,73.6,73.26,73.31,54774.0,72.9383,72.9482,72.6112,72.6608,54774.0
2015-10-07 12:30:00,73.35,73.42,73.25,73.4,48588.0,72.7004,72.7698,72.6013,72.75,48588.0
2015-10-07 12:35:00,73.39,73.51,73.36,73.49,15493.0,72.7401,72.859,72.7103,72.8392,15493.0
2015-10-07 12:40:00,73.47,73.71,73.39,73.68,24985.0,72.8194,73.0572,72.7401,73.0275,24985.0
2015-10-07 12:45:00,73.68,73.73,73.62,73.72,12910.0,73.0275,73.0771,72.968,73.0672,12910.0
2015-10-07 12:50:00,73.75,73.76,73.63,73.65,8589.0,73.0969,73.1068,72.978,72.9978,8589.0
2015-10-07 12:55:00,73.65,73.78,73.65,73.72,16510.0,72.9978,73.1266,72.9978,73.0672,16510.0
2015-10-07 13:00:00,73.7,73.81,73.66,73.71,12085.0,73.0473,73.1564,73.0077,73.0572,12085.0
2015-10-07 13:05:00,73.73,73.91,73.73,73.9,15655.0,73.0771,73.2555,73.0771,73.2456,15655.0
2015-10-07 13:10:00,73.88,74.0,73.87,73.97,23772.0,73.2257,73.3447,73.2158,73.3149,23772.0
2015-10-07 13:15:00,73.98,74.01,73.91,73.94,15402.0,73.3249,73.3546,73.2555,73.2852,15402.0
2015-10-07 13:20:00,73.96,74.1,73.95,74.07,28644.0,73.305,73.4438,73.2951,73.4141,28644.0
2015-10-07 13:25:00,74.08,74.11,73.98,74.04,29630.0,73.424,73.4537,73.3249,73.3843,29630.0
2015-10-07 13:30:00,74.05,74.28,74.05,74.23,20164.0,73.3942,73.6222,73.3942,73.5726,20164.0
2015-10-07 13:35:00,74.24,74.32,74.23,74.32,14259.0,73.5825,73.6618,73.5726,73.6618,14259.0
2015-10-07 13:40:00,74.33,74.42,74.3,74.38,17165.0,73.6718,73.761,73.642,73.7213,17165.0
2015-10-07 13:45:00,74.4,74.5,74.33,74.42,33025.0,73.7411,73.8402,73.6718,73.761,33025.0
2015-10-07 13:50:00,74.42,74.5,74.4,74.5,32156.0,73.761,73.8402,73.7411,73.8402,32156.0
2015-10-07 13:55:00,74.5,74.59,74.48,74.49,23660.0,73.8402,73.9295,73.8204,73.8303,23660.0
2015-10-07 14:00:00,74.51,74.59,74.49,74.58,32253.0,73.8502,73.9295,73.8303,73.9195,32253.0
2015-10-07 14:05:00,74.57,74.6,74.49,74.51,19425.0,73.9096,73.9394,73.8303,73.8502,19425.0
2015-10-07 14:10:00,74.5,74.5,74.38,74.38,11682.0,73.8402,73.8402,73.7213,73.7213,11682.0
2015-10-07 14:15:00,74.39,74.45,74.35,74.36,14557.0,73.7312,73.7907,73.6916,73.7015,14557.0
2015-10-07 14:20:00,74.36,74.36,74.21,74.29,21566.0,73.7015,73.7015,73.5528,73.6321,21566.0
2015-10-07 14:25:00,74.28,74.33,74.05,74.31,22664.0,73.6222,73.6718,73.3942,73.6519,22664.0
2015-10-07 14:30:00,74.33,74.46,74.23,74.24,15349.0,73.6718,73.8006,73.5726,73.5825,15349.0
2015-10-07 14:35:00,74.26,74.37,74.21,74.31,27093.0,73.6024,73.7114,73.5528,73.6519,27093.0
2015-10-07 14:40:00,74.29,74.48,74.29,74.46,22424.0,73.6321,73.8204,73.6321,73.8006,22424.0
2015-10-07 14:45:00,74.46,74.51,74.39,74.45,94231.0,73.8006,73.8502,73.7312,73.7907,94231.0
2015-10-07 14:50:00,74.47,74.53,74.4,74.47,48844.0,73.8105,73.87,73.7411,73.8105,48844.0
2015-10-07 14:55:00,74.48,74.62,74.46,74.5,56258.0,73.8204,73.9592,73.8006,73.8402,56258.0
2015-10-07 15:00:00,74.5,74.69,74.46,74.6,43527.0,73.8402,74.0286,73.8006,73.9394,43527.0
2015-10-07 15:05:00,74.62,74.75,74.55,74.63,50994.0,73.9592,74.088,73.8898,73.9691,50994.0
2015-10-07 15:10:00,74.64,74.84,74.64,74.76,43734.0,73.979,74.1772,73.979,74.0979,43734.0
2015-10-07 15:15:00,74.76,74.94,74.7,74.87,36420.0,74.0979,74.2764,74.0385,74.207,36420.0
2015-10-07 15:20:00,74.89,74.92,74.72,74.74,51644.0,74.2268,74.2565,74.0583,74.0781,51644.0
2015-10-07 15:25:00,74.74,74.8,74.68,74.73,71998.0,74.0781,74.1376,74.0187,74.0682,71998.0
2015-10-07 15:30:00,74.75,74.87,74.75,74.83,48947.0,74.088,74.207,74.088,74.1673,48947.0
2015-10-07 15:35:00,74.84,74.87,74.79,74.87,62376.0,74.1772,74.207,74.1277,74.207,62376.0
2015-10-07 15:40:00,74.86,74.98,74.85,74.95,40602.0,74.1971,74.316,74.1871,74.2863,40602.0
2015-10-07 15:45:00,74.95,74.96,74.78,74.82,68163.0,74.2863,74.2962,74.1178,74.1574,68163.0
2015-10-07 15:50:00,74.84,74.92,74.81,74.92,60675.0,74.1772,74.2565,74.1475,74.2565,60675.0
2015-10-07 15:55:00,74.92,75.02,74.87,75.0,125483.0,74.2565,74.3556,74.207,74.3358,125483.0
2015-10-08 09:30:00,74.85,75.0,74.56,74.68,77380.0,74.1871,74.3358,73.8997,74.0187,77380.0
2015-10-08 09:35:00,74.63,74.8,74.3,74.49,37464.0,73.9691,74.1376,73.642,73.8303,37464.0
2015-10-08 09:40:00,74.55,74.7,74.28,74.7,30736.0,73.8898,74.0385,73.6222,74.0385,30736.0
2015-10-08 09:45:00,74.68,74.86,74.65,74.74,22694.0,74.0187,74.1971,73.9889,74.0781,22694.0
2015-10-08 09:50:00,74.77,74.83,74.58,74.71,21659.0,74.1079,74.1673,73.9195,74.0484,21659.0
2015-10-08 09:55:00,74.79,74.82,74.63,74.78,19030.0,74.1277,74.1574,73.9691,74.1178,19030.0
2015-10-08 10:00:00,74.72,74.88,74.64,74.8,27990.0,74.0583,74.2169,73.979,74.1376,27990.0
2015-10-08 10:05:00,74.81,74.84,74.72,74.78,14148.0,74.1475,74.1772,74.0583,74.1178,14148.0
2015-10-08 10:10:00,74.8,74.81,74.43,74.43,60290.0,74.1376,74.1475,73.7709,73.7709,60290.0
2015-10-08 10:15:00,74.45,74.71,74.39,74.59,42918.0,73.7907,74.0484,73.7312,73.9295,42918.0
2015-10-08 10:20:00,74.54,74.6,74.43,74.53,33344.0,73.8799,73.9394,73.7709,73.87,33344.0
2015-10-08 10:25:00,74.55,74.62,74.4,74.43,55046.0,73.8898,73.9592,73.7411,73.7709,55046.0
2015-10-08 10:30:00,74.43,74.57,74.42,74.47,63019.0,73.7709,73.9096,73.761,73.8105,63019.0
2015-10-08 10:35:00,74.45,74.54,74.38,74.54,19967.0,73.7907,73.8799,73.7213,73.8799,19967.0
2015-10-08 10:40:00,74.52,74.58,74.48,74.54,28100.0,73.8601,73.9195,73.8204,73.8799,28100.0
2015-10-08 10:45:00,74.54,74.62,74.48,74.48,39519.0,73.8799,73.9592,73.8204,73.8204,39519.0
2015-10-08 10:50:00,74.48,74.54,74.35,74.36,12735.0,73.8204,73.8799,73.6916,73.7015,12735.0
2015-10-08 10:55:00,74.35,74.47,74.32,74.45,12722.0,73.6916,73.8105,73.6618,73.7907,12722.0
2015-10-08 11:00:00,74.44,74.53,74.33,74.38,51419.0,73.7808,73.87,73.6718,73.7213,51419.0
2015-10-08 11:05:00,74.39,74.4,74.21,74.25,46898.0,73.7312,73.7411,73.5528,73.5925,46898.0
2015-10-08 11:10:00,74.25,74.27,74.14,74.19,28750.0,73.5925,73.6123,73.4834,73.533,28750.0
2015-10-08 11:15:00,74.16,74.3,74.12,74.22,44655.0,73.5033,73.642,73.4636,73.5627,44655.0
2015-10-08 11:20:00,74.25,74.41,74.24,74.31,43678.0,73.5925,73.751,73.5825,73.6519,43678.0
2015-10-08 11:25:00,74.32,74.38,74.26,74.31,12229.0,73.6618,73.7213,73.6024,73.6519,12229.0
2015-10-08 11:30:00,74.32,74.37,74.28,74.36,17056.0,73.6618,73.7114,73.6222,73.7015,17056.0
2015-10-08 11:35:00,74.34,74.38,74.3,74.32,12432.0,73.6817,73.7213,73.642,73.6618,12432.0
2015-10-08 11:40:00,74.35,74.55,74.35,74.52,67668.0,73.6916,73.8898,73.6916,73.8601,67668.0
2015-10-08 11:45:00,74.55,74.56,74.43,74.5,35041.0,73.8898,73.8997,73.7709,73.8402,35041.0
2015-10-08 11:50:00,74.5,74.61,74.5,74.6,22328.0,73.8402,73.9493,73.8402,73.9394,22328.0
2015-10-08 11:55:00,74.6,74.67,74.51,74.61,26475.0,73.9394,74.0087,73.8502,73.9493,26475.0
2015-10-08 12:00:00,74.59,74.62,74.55,74.61,22283.0,73.9295,73.9592,73.8898,73.9493,22283.0
2015-10-08 12:05:00,74.58,74.67,74.55,74.56,19508.0,73.9195,74.0087,73.8898,73.8997,19508.0
2015-10-08 12:10:00,74.56,74.66,74.56,74.62,17352.0,73.8997,73.9988,73.8997,73.9592,17352.0
2015-10-08 12:15:00,74.65,74.66,74.57,74.61,34427.0,73.9889,73.9988,73.9096,73.9493,34427.0
2015-10-08 12:20:00,74.64,74.65,74.56,74.56,15195.0,73.979,73.9889,73.8997,73.8997,15195.0
2015-10-08 12:25:00,74.56,74.56,74.3,74.33,17477.0,73.8997,73.8997,73.642,73.6718,17477.0
2015-10-08 12:30:00,74.36,74.59,74.34,74.58,24272.0,73.7015,73.9295,73.6817,73.9195,24272.0
2015-10-08 12:35:00,74.56,74.61,74.51,74.54,12778.0,73.8997,73.9493,73.8502,73.8799,12778.0
2015-10-08 12:40:00,74.6,74.65,74.42,74.42,13956.0,73.9394,73.9889,73.761,73.761,13956.0
2015-10-08 12:45:00,74.42,74.44,74.21,74.27,13273.0,73.761,73.7808,73.5528,73.6123,13273.0
2015-10-08 12:50:00,74.24,74.32,74.15,74.32,16297.0,73.5825,73.6618,73.4933,73.6618,16297.0
2015-10-08 12:55:00,74.32,74.5,74.32,74.41,8797.0,73.6618,73.8402,73.6618,73.751,8797.0
2015-10-08 13:00:00,74.41,74.52,74.39,74.41,17381.0,73.751,73.8601,73.7312,73.751,17381.0
2015-10-08 13:05:00,74.44,74.56,74.43,74.47,19418.0,73.7808,73.8997,73.7709,73.8105,19418.0
2015-10-08 13:10:00,74.45,74.55,74.42,74.52,21105.0,73.7907,73.8898,73.761,73.8601,21105.0
2015-10-08 13:15:00,74.5,74.57,74.47,74.57,12322.0,73.8402,73.9096,73.8105,73.9096,12322.0
2015-10-08 13:20:00,74.58,74.63,74.51,74.63,26868.0,73.9195,73.9691,73.8502,73.9691,26868.0
2015-10-08 13:25:00,74.64,74.71,74.63,74.66,10906.0,73.979,74.0484,73.9691,73.9988,10906.0
2015-10-08 13:30:00,74.66,74.69,74.6,74.68,15048.0,73.9988,74.0286,73.9394,74.0187,15048.0
2015-10-08 13:35:00,74.68,74.7,74.52,74.59,22208.0,74.0187,74.0385,73.8601,73.9295,22208.0
2015-10-08 13:40:00,74.58,74.59,74.49,74.49,19979.0,73.9195,73.9295,73.8303,73.8303,19979.0
2015-10-08 13:45:00,74.5,74.62,74.5,74.59,7914.0,73.8402,73.9592,73.8402,73.9295,7914.0
2015-10-08 13:50:00,74.6,74.6,74.5,74.55,7766.0,73.9394,73.9394,73.8402,73.8898,7766.0
2015-10-08 13:55:00,74.55,74.66,74.51,74.51,31520.0,73.8898,73.9988,73.8502,73.8502,31520.0
2015-10-08 14:00:00,74.55,74.75,74.53,74.72,137011.0,73.8898,74.088,73.87,74.0583,137011.0
2015-10-08 14:05:00,74.73,74.74,74.54,74.74,24605.0,74.0682,74.0781,73.8799,74.0781,24605.0
2015-10-08 14:10:00,74.73,74.99,74.72,74.9,43940.0,74.0682,74.3259,74.0583,74.2367,43940.0
2015-10-08 14:15:00,74.9,74.95,74.74,74.9,22697.0,74.2367,74.2863,74.0781,74.2367,22697.0
2015-10-08 14:20:00,74.9,75.09,74.88,75.05,58869.0,74.2367,74.425,74.2169,74.3854,58869.0
2015-10-08 14:25:00,75.05,75.12,74.95,75.12,26179.0,74.3854,74.4548,74.2863,74.4548,26179.0
2015-10-08 14:30:00,75.14,75.26,75.09,75.24,23226.0,74.4746,74.5935,74.425,74.5737,23226.0
2015-10-08 14:35:00,75.25,75.4,75.17,75.39,42364.0,74.5836,74.7323,74.5043,74.7224,42364.0
2015-10-08 14:40:00,75.39,75.47,75.37,75.47,32879.0,74.7224,74.8017,74.7025,74.8017,32879.0
2015-10-08 14:45:00,75.46,75.48,75.39,75.43,26567.0,74.7917,74.8116,74.7224,74.762,26567.0
2015-10-08 14:50:00,75.43,75.51,75.36,75.41,25043.0,74.762,74.8413,74.6926,74.7422,25043.0
2015-10-08 14:55:00,75.42,75.68,75.39,75.65,26421.0,74.7521,75.0098,74.7224,74.9801,26421.0
2015-10-08 15:00:00,75.66,75.83,75.58,75.72,44087.0,74.99,75.1585,74.9107,75.0494,44087.0
2015-10-08 15:05:00,75.69,75.71,75.56,75.61,52942.0,75.0197,75.0395,74.8909,74.9404,52942.0
2015-10-08 15:10:00,75.63,75.77,75.61,75.75,48400.0,74.9602,75.099,74.9404,75.0792,48400.0
2015-10-08 15:15:00,75.77,75.9,75.76,75.83,57699.0,75.099,75.2278,75.0891,75.1585,57699.0
2015-10-08 15:20:00,75.85,75.87,75.72,75.79,50599.0,75.1783,75.1981,75.0494,75.1188,50599.0
2015-10-08 15:25:00,75.8,75.85,75.66,75.69,38254.0,75.1287,75.1783,74.99,75.0197,38254.0
2015-10-08 15:30:00,75.7,75.73,75.64,75.64,39733.0,75.0296,75.0594,74.9702,74.9702,39733.0
2015-10-08 15:35:00,75.63,75.67,75.4,75.42,70194.0,74.9602,74.9999,74.7323,74.7521,70194.0
2015-10-08 15:40:00,75.41,75.5,75.37,75.41,65646.0,74.7422,74.8314,74.7025,74.7422,65646.0
2015-10-08 15:45:00,75.4,75.46,75.37,75.39,78989.0,74.7323,74.7917,74.7025,74.7224,78989.0
2015-10-08 15:50:00,75.38,75.41,75.28,75.34,121471.0,74.7125,74.7422,74.6133,74.6728,121471.0
2015-10-08 15:55:00,75.33,75.35,75.02,75.09,445117.0,74.6629,74.6827,74.3556,74.425,445117.0
2015-10-09 09:30:00,75.23,75.28,74.93,75.09,38248.0,74.5638,74.6133,74.2664,74.425,38248.0
2015-10-09 09:35:00,75.04,75.04,74.84,74.96,73083.0,74.3755,74.3755,74.1772,74.2962,73083.0
2015-10-09 09:40:00,74.98,75.13,74.87,75.13,82249.0,74.316,74.4647,74.207,74.4647,82249.0
2015-10-09 09:45:00,75.1,75.27,75.05,75.18,18062.0,74.4349,74.6034,74.3854,74.5142,18062.0
2015-10-09 09:50:00,75.17,75.3,75.17,75.25,10726.0,74.5043,74.6332,74.5043,74.5836,10726.0
2015-10-09 09:55:00,75.23,75.25,75.02,75.17,30778.0,74.5638,74.5836,74.3556,74.5043,30778.0
2015-10-09 10:00:00,75.2,75.23,75.11,75.17,47598.0,74.534,74.5638,74.4448,74.5043,47598.0
2015-10-09 10:05:00,75.16,75.25,75.13,75.2,29755.0,74.4944,74.5836,74.4647,74.534,29755.0
2015-10-09 10:10:00,75.18,75.27,75.12,75.27,47627.0,74.5142,74.6034,74.4548,74.6034,47627.0
2015-10-09 10:15:00,75.28,75.53,75.28,75.47,57232.0,74.6133,74.8611,74.6133,74.8017,57232.0
2015-10-09 10:20:00,75.45,75.51,75.35,75.35,42620.0,74.7818,74.8413,74.6827,74.6827,42620.0
2015-10-09 10:25:00,75.35,75.41,75.31,75.34,46171.0,74.6827,74.7422,74.6431,74.6728,46171.0
2015-10-09 10:30:00,75.34,75.47,75.31,75.4,54994.0,74.6728,74.8017,74.6431,74.7323,54994.0
2015-10-09 10:35:00,75.42,75.6,75.41,75.58,52639.0,74.7521,74.9305,74.7422,74.9107,52639.0
2015-10-09 10:40:00,75.59,75.7,75.56,75.59,29298.0,74.9206,75.0296,74.8909,74.9206,29298.0
2015-10-09 10:45:00,75.6,75.63,75.42,75.42,26959.0,74.9305,74.9602,74.7521,74.7521,26959.0
2015-10-09 10:50:00,75.43,75.5,75.3,75.4,28744.0,74.762,74.8314,74.6332,74.7323,28744.0
2015-10-09 10:55:00,75.44,75.64,75.44,75.63,22385.0,74.7719,74.9702,74.7719,74.9602,22385.0
2015-10-09 11:00:00,75.63,75.64,75.47,75.51,26607.0,74.9602,74.9702,74.8017,74.8413,26607.0
2015-10-09 11:05:00,75.51,75.51,75.4,75.45,17334.0,74.8413,74.8413,74.7323,74.7818,17334.0
2015-10-09 11:10:00,75.45,75.56,75.4,75.54,21311.0,74.7818,74.8909,74.7323,74.871,21311.0
2015-10-09 11:15:00,75.51,75.67,75.47,75.52,31062.0,74.8413,74.9999,74.8017,74.8512,31062.0
2015-10-09 11:20:00,75.52,75.59,75.44,75.44,18392.0,74.8512,74.9206,74.7719,74.7719,18392.0
2015-10-09 11:25:00,75.41,75.54,75.38,75.54,14854.0,74.7422,74.871,74.7125,74.871,14854.0
2015-10-09 11:30:00,75.53,75.59,75.42,75.42,17501.0,74.8611,74.9206,74.7521,74.7521,17501.0
2015-10-09 11:35:00,75.45,75.51,75.39,75.51,17356.0,74.7818,74.8413,74.7224,74.8413,17356.0
2015-10-09 11:40:00,75.5,75.51,75.33,75.33,17018.0,74.8314,74.8413,74.6629,74.6629,17018.0
2015-10-09 11:45:00,75.33,75.5,75.33,75.45,12277.0,74.6629,74.8314,74.6629,74.7818,12277.0
2015-10-09 11:50:00,75.45,75.53,75.41,75.41,22532.0,74.7818,74.8611,74.7422,74.7422,22532.0
2015-10-09 11:55:00,75.42,75.54,75.42,75.52,18122.0,74.7521,74.871,74.7521,74.8512,18122.0
2015-10-09 12:00:00,75.53,75.6,75.5,75.53,16225.0,74.8611,74.9305,74.8314,74.8611,16225.0
2015-10-09 12:05:00,75.53,75.53,75.43,75.46,6352.0,74.8611,74.8611,74.762,74.7917,6352.0
2015-10-09 12:10:00,75.44,75.5,75.34,75.39,10073.0,74.7719,74.8314,74.6728,74.7224,10073.0
2015-10-09 12:15:00,75.36,75.38,75.2,75.27,9681.0,74.6926,74.7125,74.534,74.6034,9681.0
2015-10-09 12:20:00,75.26,75.3,75.2,75.25,20281.0,74.5935,74.6332,74.534,74.5836,20281.0
2015-10-09 12:25:00,75.25,75.27,75.17,75.25,12357.0,74.5836,74.6034,74.5043,74.5836,12357.0
2015-10-09 12:30:00,75.25,75.27,75.13,75.17,17646.0,74.5836,74.6034,74.4647,74.5043,17646.0
2015-10-09 12:35:00,75.16,75.2,75.14,75.17,15935.0,74.4944,74.534,74.4746,74.5043,15935.0
2015-10-09 12:40:00,75.15,75.18,75.08,75.08,9314.0,74.4845,74.5142,74.4151,74.4151,9314.0
2015-10-09 12:45:00,75.07,75.25,75.06,75.24,60872.0,74.4052,74.5836,74.3953,74.5737,60872.0
2015-10-09 12:50:00,75.23,75.32,75.23,75.28,16688.0,74.5638,74.653,74.5638,74.6133,16688.0
2015-10-09 12:55:00,75.28,75.29,75.19,75.19,21355.0,74.6133,74.6233,74.5241,74.5241,21355.0
2015-10-09 13:00:00,75.2,75.32,75.19,75.25,26009.0,74.534,74.653,74.5241,74.5836,26009.0
2015-10-09 13:05:00,75.24,75.25,75.15,75.17,14750.0,74.5737,74.5836,74.4845,74.5043,14750.0
2015-10-09 13:10:00,75.16,75.16,75.05,75.09,18486.0,74.4944,74.4944,74.3854,74.425,18486.0
2015-10-09 13:15:00,75.11,75.16,75.09,75.14,10084.0,74.4448,74.4944,74.425,74.4746,10084.0
2015-10-09 13:20:00,75.14,75.18,74.99,75.0,55991.0,74.4746,74.5142,74.3259,74.3358,55991.0
2015-10-09 13:25:00,75.0,75.04,74.95,75.01,9501.0,74.3358,74.3755,74.2863,74.3457,9501.0
2015-10-09 13:30:00,75.01,75.03,74.93,74.94,16513.0,74.3457,74.3656,74.2664,74.2764,16513.0
2015-10-09 13:35:00,74.94,75.02,74.92,74.97,17541.0,74.2764,74.3556,74.2565,74.3061,17541.0
2015-10-09 13:40:00,74.96,75.05,74.95,75.04,13978.0,74.2962,74.3854,74.2863,74.3755,13978.0
2015-10-09 13:45:00,75.03,75.09,75.0,75.02,24477.0,74.3656,74.425,74.3358,74.3556,24477.0
2015-10-09 13:50:00,75.03,75.03,74.9,74.94,10912.0,74.3656,74.3656,74.2367,74.2764,10912.0
2015-10-09 13:55:00,74.93,75.02,74.74,74.96,46827.0,74.2664,74.3556,74.0781,74.2962,46827.0
2015-10-09 14:00:00,74.98,75.03,74.93,74.94,14745.0,74.316,74.3656,74.2664,74.2764,14745.0
2015-10-09 14:05:00,74.95,75.08,74.95,75.04,16221.0,74.2863,74.4151,74.2863,74.3755,16221.0
2015-10-09 14:10:00,75.06,75.18,75.06,75.16,12813.0,74.3953,74.5142,74.3953,74.4944,12813.0
2015-10-09 14:15:00,75.17,75.17,75.06,75.1,20513.0,74.5043,74.5043,74.3953,74.4349,20513.0
2015-10-09 14:20:00,75.11,75.14,75.06,75.12,18778.0,74.4448,74.4746,74.3953,74.4548,18778.0
2015-10-09 14:25:00,75.11,75.15,75.09,75.15,26055.0,74.4448,74.4845,74.425,74.4845,26055.0
2015-10-09 14:30:00,75.15,75.15,75.03,75.1,47576.0,74.4845,74.4845,74.3656,74.4349,47576.0
2015-10-09 14:35:00,75.09,75.25,75.08,75.22,28031.0,74.425,74.5836,74.4151,74.5539,28031.0
2015-10-09 14:40:00,75.24,75.31,75.2,75.22,17848.0,74.5737,74.6431,74.534,74.5539,17848.0
2015-10-09 14:45:00,75.22,75.27,75.2,75.27,19180.0,74.5539,74.6034,74.534,74.6034,19180.0
2015-10-09 14:50:00,75.3,75.34,75.2,75.34,25545.0,74.6332,74.6728,74.534,74.6728,25545.0
2015-10-09 14:55:00,75.33,75.35,75.28,75.33,23706.0,74.6629,74.6827,74.6133,74.6629,23706.0
2015-10-09 15:00:00,75.33,75.36,75.21,75.27,25053.0,74.6629,74.6926,74.544,74.6034,25053.0
2015-10-09 15:05:00,75.29,75.36,75.27,75.34,21894.0,74.6233,74.6926,74.6034,74.6728,21894.0
2015-10-09 15:10:00,75.34,75.38,75.19,75.21,32507.0,74.6728,74.7125,74.5241,74.544,32507.0
2015-10-09 15:15:00,75.21,75.24,75.14,75.19,120940.0,74.544,74.5737,74.4746,74.5241,120940.0
2015-10-09 15:20:00,75.19,75.25,75.12,75.24,36304.0,74.5241,74.5836,74.4548,74.5737,36304.0
2015-10-09 15:25:00,75.25,75.32,75.2,75.3,32441.0,74.5836,74.653,74.534,74.6332,32441.0
2015-10-09 15:30:00,75.31,75.37,75.29,75.35,36751.0,74.6431,74.7025,74.6233,74.6827,36751.0
2015-10-09 15:35:00,75.35,75.49,75.33,75.37,48580.0,74.6827,74.8215,74.6629,74.7025,48580.0
2015-10-09 15:40:00,75.38,75.41,75.29,75.41,72481.0,74.7125,74.7422,74.6233,74.7422,72481.0
2015-10-09 15:45:00,75.39,75.4,75.3,75.33,67506.0,74.7224,74.7323,74.6332,74.6629,67506.0
2015-10-09 15:50:00,75.32,75.35,75.22,75.26,95803.0,74.653,74.6827,74.5539,74.5935,95803.0
2015-10-09 15:55:00,75.25,75.33,75.23,75.25,192994.0,74.5836,74.6629,74.5638,74.5836,192994.0
2015-10-12 09:30:00,75.31,75.45,75.2,75.39,60903.0,74.6431,74.7818,74.534,74.7224,60903.0
2015-10-12 09:35:00,75.32,75.38,75.12,75.35,21828.0,74.653,74.7125,74.4548,74.6827,21828.0
2015-10-12 09:40:00,75.34,75.75,75.33,75.75,48047.0,74.6728,75.0792,74.6629,75.0792,48047.0
2015-10-12 09:45:00,75.7,75.83,75.57,75.61,58244.0,75.0296,75.1585,74.9008,74.9404,58244.0
2015-10-12 09:50:00,75.6,75.61,75.33,75.44,26048.0,74.9305,74.9404,74.6629,74.7719,26048.0
2015-10-12 09:55:00,75.45,75.45,75.29,75.36,20257.0,74.7818,74.7818,74.6233,74.6926,20257.0
2015-10-12 10:00:00,75.4,75.41,75.29,75.4,31560.0,74.7323,74.7422,74.6233,74.7323,31560.0
2015-10-12 10:05:00,75.41,75.46,75.25,75.28,34422.0,74.7422,74.7917,74.5836,74.6133,34422.0
2015-10-12 10:10:00,75.29,75.34,75.21,75.21,23501.0,74.6233,74.6728,74.544,74.544,23501.0
2015-10-12 10:15:00,75.2,75.22,75.08,75.08,14322.0,74.534,74.5539,74.4151,74.4151,14322.0
2015-10-12 10:20:00,75.06,75.14,75.0,75.08,19235.0,74.3953,74.4746,74.3358,74.4151,19235.0
2015-10-12 10:25:00,75.08,75.22,75.05,75.2,24471.0,74.4151,74.5539,74.3854,74.534,24471.0
2015-10-12 10:30:00,75.22,75.23,75.06,75.06,21885.0,74.5539,74.5638,74.3953,74.3953,21885.0
2015-10-12 10:35:00,75.07,75.12,75.01,75.09,12242.0,74.4052,74.4548,74.3457,74.425,12242.0
2015-10-12 10:40:00,75.08,75.09,74.99,75.06,23454.0,74.4151,74.425,74.3259,74.3953,23454.0
2015-10-12 10:45:00,75.07,75.19,75.0,75.19,29846.0,74.4052,74.5241,74.3358,74.5241,29846.0
2015-10-12 10:50:00,75.21,75.39,75.19,75.27,21488.0,74.544,74.7224,74.5241,74.6034,21488.0
2015-10-12 10:55:00,75.32,75.36,75.28,75.32,9090.0,74.653,74.6926,74.6133,74.653,9090.0
2015-10-12 11:00:00,75.34,75.45,75.3,75.37,44057.0,74.6728,74.7818,74.6332,74.7025,44057.0
2015-10-12 11:05:00,75.41,75.47,75.38,75.42,26784.0,74.7422,74.8017,74.7125,74.7521,26784.0
2015-10-12 11:10:00,75.43,75.45,75.39,75.4,17089.0,74.762,74.7818,74.7224,74.7323,17089.0
2015-10-12 11:15:00,75.41,75.43,75.3,75.32,32653.0,74.7422,74.762,74.6332,74.653,32653.0
2015-10-12 11:20:00,75.32,75.32,75.2,75.27,18042.0,74.653,74.653,74.534,74.6034,18042.0
2015-10-12 11:25:00,75.24,75.35,75.24,75.32,16689.0,74.5737,74.6827,74.5737,74.653,16689.0
2015-10-12 11:30:00,75.31,75.39,75.3,75.35,8287.0,74.6431,74.7224,74.6332,74.6827,8287.0
2015-10-12 11:35:00,75.35,75.46,75.33,75.46,85271.0,74.6827,74.7917,74.6629,74.7917,85271.0
2015-10-12 11:40:00,75.44,75.59,75.39,75.53,14679.0,74.7719,74.9206,74.7224,74.8611,14679.0
2015-10-12 11:45:00,75.56,75.56,75.49,75.51,3093.0,74.8909,74.8909,74.8215,74.8413,3093.0
2015-10-12 11:50:00,75.49,75.6,75.49,75.55,10024.0,74.8215,74.9305,74.8215,74.8809,10024.0
2015-10-12 11:55:00,75.56,75.59,75.44,75.51,9050.0,74.8909,74.9206,74.7719,74.8413,9050.0
2015-10-12 12:00:00,75.51,75.66,75.51,75.65,22527.0,74.8413,74.99,74.8413,74.9801,22527.0
2015-10-12 12:05:00,75.66,75.68,75.61,75.65,14113.0,74.99,75.0098,74.9404,74.9801,14113.0
2015-10-12 12:10:00,75.65,75.66,75.58,75.58,8538.0,74.9801,74.99,74.9107,74.9107,8538.0
2015-10-12 12:15:00,75.59,75.66,75.59,75.63,8183.0,74.9206,74.99,74.9206,74.9602,8183.0
2015-10-12 12:20:00,75.64,75.65,75.52,75.55,9120.0,74.9702,74.9801,74.8512,74.8809,9120.0
2015-10-12 12:25:00,75.55,75.68,75.54,75.68,39752.0,74.8809,75.0098,74.871,75.0098,39752.0
2015-10-12 12:30:00,75.67,75.7,75.63,75.65,12233.0,74.9999,75.0296,74.9602,74.9801,12233.0
2015-10-12 12:35:00,75.63,75.72,75.62,75.72,11727.0,74.9602,75.0494,74.9503,75.0494,11727.0
2015-10-12 12:40:00,75.71,75.71,75.67,75.7,11600.0,75.0395,75.0395,74.9999,75.0296,11600.0
2015-10-12 12:45:00,75.7,75.8,75.7,75.77,19850.0,75.0296,75.1287,75.0296,75.099,19850.0
2015-10-12 12:50:00,75.79,75.85,75.78,75.85,33425.0,75.1188,75.1783,75.1089,75.1783,33425.0
2015-10-12 12:55:00,75.85,75.95,75.85,75.95,22692.0,75.1783,75.2774,75.1783,75.2774,22692.0
2015-10-12 13:00:00,75.95,76.0,75.87,75.9,21986.0,75.2774,75.327,75.1981,75.2278,21986.0
2015-10-12 13:05:00,75.91,75.94,75.82,75.87,17090.0,75.2378,75.2675,75.1486,75.1981,17090.0
2015-10-12 13:10:00,75.87,75.92,75.83,75.87,24281.0,75.1981,75.2477,75.1585,75.1981,24281.0
2015-10-12 13:15:00,75.86,75.93,75.83,75.93,17216.0,75.1882,75.2576,75.1585,75.2576,17216.0
2015-10-12 13:20:00,75.93,76.03,75.93,76.01,31741.0,75.2576,75.3567,75.2576,75.3369,31741.0
2015-10-12 13:25:00,76.0,76.05,75.99,76.01,32415.0,75.327,75.3765,75.3171,75.3369,32415.0
2015-10-12 13:30:00,76.0,76.02,75.96,75.99,23403.0,75.327,75.3468,75.2873,75.3171,23403.0
2015-10-12 13:35:00,75.98,76.0,75.88,75.94,18217.0,75.3071,75.327,75.208,75.2675,18217.0
2015-10-12 13:40:00,75.93,76.02,75.93,76.01,20907.0,75.2576,75.3468,75.2576,75.3369,20907.0
2015-10-12 13:45:00,76.0,76.04,75.98,76.04,18262.0,75.327,75.3666,75.3071,75.3666,18262.0
2015-10-12 13:50:00,76.03,76.04,75.8,75.82,14882.0,75.3567,75.3666,75.1287,75.1486,14882.0
2015-10-12 13:55:00,75.82,75.83,75.75,75.82,11383.0,75.1486,75.1585,75.0792,75.1486,11383.0
2015-10-12 14:00:00,75.83,75.86,75.8,75.83,12726.0,75.1585,75.1882,75.1287,75.1585,12726.0
2015-10-12 14:05:00,75.84,75.93,75.82,75.87,11457.0,75.1684,75.2576,75.1486,75.1981,11457.0
2015-10-12 14:10:00,75.87,75.89,75.82,75.83,11789.0,75.1981,75.2179,75.1486,75.1585,11789.0
2015-10-12 14:15:00,75.82,75.84,75.79,75.8,21336.0,75.1486,75.1684,75.1188,75.1287,21336.0
2015-10-12 14:20:00,75.81,75.84,75.8,75.8,11726.0,75.1386,75.1684,75.1287,75.1287,11726.0
2015-10-12 14:25:00,75.81,75.82,75.78,75.81,23612.0,75.1386,75.1486,75.1089,75.1386,23612.0
2015-10-12 14:30:00,75.8,75.86,75.8,75.83,17051.0,75.1287,75.1882,75.1287,75.1585,17051.0
2015-10-12 14:35:00,75.84,75.89,75.84,75.88,32891.0,75.1684,75.2179,75.1684,75.208,32891.0
2015-10-12 14:40:00,75.88,75.9,75.86,75.9,34933.0,75.208,75.2278,75.1882,75.2278,34933.0
2015-10-12 14:45:00,75.91,75.97,75.9,75.97,23112.0,75.2378,75.2972,75.2278,75.2972,23112.0
2015-10-12 14:50:00,75.97,76.03,75.97,76.02,24266.0,75.2972,75.3567,75.2972,75.3468,24266.0
2015-10-12 14:55:00,76.02,76.04,75.98,75.99,22832.0,75.3468,75.3666,75.3071,75.3171,22832.0
2015-10-12 15:00:00,76.0,76.02,75.98,75.98,20272.0,75.327,75.3468,75.3071,75.3071,20272.0
2015-10-12 15:05:00,75.98,76.07,75.98,76.06,29011.0,75.3071,75.3963,75.3071,75.3864,29011.0
2015-10-12 15:10:00,76.06,76.13,76.05,76.12,26962.0,75.3864,75.4558,75.3765,75.4459,26962.0
2015-10-12 15:15:00,76.13,76.25,76.13,76.2,53921.0,75.4558,75.5747,75.4558,75.5252,53921.0
2015-10-12 15:20:00,76.2,76.23,76.15,76.18,30406.0,75.5252,75.5549,75.4756,75.5054,30406.0
2015-10-12 15:25:00,76.19,76.22,76.15,76.15,26732.0,75.5153,75.545,75.4756,75.4756,26732.0
2015-10-12 15:30:00,76.15,76.17,76.03,76.05,40854.0,75.4756,75.4955,75.3567,75.3765,40854.0
2015-10-12 15:35:00,76.05,76.07,76.02,76.06,32053.0,75.3765,75.3963,75.3468,75.3864,32053.0
2015-10-12 15:40:00,76.06,76.09,75.96,75.96,39776.0,75.3864,75.4162,75.2873,75.2873,39776.0
2015-10-12 15:45:00,75.95,75.99,75.88,75.93,76563.0,75.2774,75.3171,75.208,75.2576,76563.0
2015-10-12 15:50:00,75.92,75.95,75.81,75.82,69860.0,75.2477,75.2774,75.1386,75.1486,69860.0
2015-10-12 15:55:00,75.81,75.89,75.77,75.88,131391.0,75.1386,75.2179,75.099,75.208,131391.0
2015-10-13 09:30:00,76.52,76.52,75.84,76.34,165175.0,75.8424,75.8424,75.1684,75.664,165175.0
2015-10-13 09:35:00,76.36,77.0,76.19,76.86,280359.0,75.6838,76.3181,75.5153,76.1793,280359.0
2015-10-13 09:40:00,76.88,77.64,76.86,77.59,215826.0,76.1992,76.9524,76.1793,76.9029,215826.0
2015-10-13 09:45:00,77.58,78.19,77.5,77.91,265629.0,76.893,77.4976,76.8137,77.22,265629.0
2015-10-13 09:50:00,77.9,78.3,77.72,78.15,211886.0,77.2101,77.6066,77.0317,77.4579,211886.0
2015-10-13 09:55:00,78.13,78.23,77.58,77.77,295726.0,77.4381,77.5372,76.893,77.0813,295726.0
2015-10-13 10:00:00,77.76,77.95,77.45,77.78,134772.0,77.0714,77.2597,76.7641,77.0912,134772.0
2015-10-13 10:05:00,77.79,77.94,77.57,77.7,91866.0,77.1011,77.2498,76.8831,77.0119,91866.0
2015-10-13 10:10:00,77.71,77.87,77.63,77.75,100446.0,77.0218,77.1804,76.9425,77.0615,100446.0
2015-10-13 10:15:00,77.73,78.02,77.72,77.92,122069.0,77.0416,77.3291,77.0317,77.23,122069.0
2015-10-13 10:20:00,77.93,78.3,77.92,78.16,114011.0,77.2399,77.6066,77.23,77.4678,114011.0
2015-10-13 10:25:00,78.14,78.23,78.09,78.14,90231.0,77.448,77.5372,77.3985,77.448,90231.0
2015-10-13 10:30:00,78.12,78.17,77.92,77.96,75964.0,77.4282,77.4777,77.23,77.2696,75964.0
2015-10-13 10:35:00,77.97,77.99,77.69,77.77,85801.0,77.2795,77.2993,77.002,77.0813,85801.0
2015-10-13 10:40:00,77.75,77.82,77.64,77.7,52983.0,77.0615,77.1308,76.9524,77.0119,52983.0
2015-10-13 10:45:00,77.7,77.74,77.66,77.73,139390.0,77.0119,77.0516,76.9723,77.0416,139390.0
2015-10-13 10:50:00,77.72,77.8,77.61,77.73,69441.0,77.0317,77.111,76.9227,77.0416,69441.0
2015-10-13 10:55:00,77.72,77.9,77.7,77.83,45870.0,77.0317,77.2101,77.0119,77.1408,45870.0
2015-10-13 11:00:00,77.85,77.87,77.74,77.78,43187.0,77.1606,77.1804,77.0516,77.0912,43187.0
2015-10-13 11:05:00,77.8,77.96,77.79,77.91,49547.0,77.111,77.2696,77.1011,77.22,49547.0
2015-10-13 11:10:00,77.92,78.07,77.85,77.91,36241.0,77.23,77.3786,77.1606,77.22,36241.0
2015-10-13 11:15:00,77.92,78.03,77.9,77.97,18735.0,77.23,77.339,77.2101,77.2795,18735.0
2015-10-13 11:20:00,77.96,78.12,77.9,78.04,31894.0,77.2696,77.4282,77.2101,77.3489,31894.0
2015-10-13 11:25:00,78.02,78.04,77.88,77.9,28083.0,77.3291,77.3489,77.1903,77.2101,28083.0
2015-10-13 11:30:00,77.9,77.97,77.71,77.71,26073.0,77.2101,77.2795,77.0218,77.0218,26073.0
2015-10-13 11:35:00,77.69,77.8,77.6,77.71,28897.0,77.002,77.111,76.9128,77.0218,28897.0
2015-10-13 11:40:00,77.74,77.75,77.42,77.55,57624.0,77.0516,77.0615,76.7344,76.8632,57624.0
2015-10-13 11:45:00,77.54,77.56,77.44,77.44,40626.0,76.8533,76.8731,76.7542,76.7542,40626.0
2015-10-13 11:50:00,77.43,77.44,77.18,77.18,65670.0,76.7443,76.7542,76.4965,76.4965,65670.0
2015-10-13 11:55:00,77.18,77.38,77.15,77.34,23997.0,76.4965,76.6947,76.4668,76.6551,23997.0
2015-10-13 12:00:00,77.34,77.48,77.33,77.45,18831.0,76.6551,76.7939,76.6452,76.7641,18831.0
2015-10-13 12:05:00,77.44,77.58,77.43,77.51,37485.0,76.7542,76.893,76.7443,76.8236,37485.0
2015-10-13 12:10:00,77.5,77.66,77.5,77.66,34487.0,76.8137,76.9723,76.8137,76.9723,34487.0
2015-10-13 12:15:00,77.66,77.67,77.45,77.49,19853.0,76.9723,76.9822,76.7641,76.8038,19853.0
2015-10-13 12:20:00,77.49,77.56,77.46,77.52,20148.0,76.8038,76.8731,76.774,76.8335,20148.0
2015-10-13 12:25:00,77.52,77.55,77.5,77.52,18093.0,76.8335,76.8632,76.8137,76.8335,18093.0
2015-10-13 12:30:00,77.52,77.58,77.49,77.56,12328.0,76.8335,76.893,76.8038,76.8731,12328.0
2015-10-13 12:35:00,77.57,77.59,77.47,77.5,31257.0,76.8831,76.9029,76.7839,76.8137,31257.0
2015-10-13 12:40:00,77.51,77.55,77.47,77.48,27594.0,76.8236,76.8632,76.7839,76.7939,27594.0
2015-10-13 12:45:00,77.47,77.51,77.41,77.41,60644.0,76.7839,76.8236,76.7245,76.7245,60644.0
2015-10-13 12:50:00,77.4,77.45,77.24,77.24,29596.0,76.7146,76.7641,76.556,76.556,29596.0
2015-10-13 12:55:00,77.24,77.24,77.01,77.01,32695.0,76.556,76.556,76.328,76.328,32695.0
2015-10-13 13:00:00,77.02,77.02,76.78,76.82,47798.0,76.3379,76.3379,76.1001,76.1397,47798.0
2015-10-13 13:05:00,76.79,76.81,76.63,76.63,29158.0,76.11,76.1298,75.9514,75.9514,29158.0
2015-10-13 13:10:00,76.63,76.66,76.55,76.62,55522.0,75.9514,75.9811,75.8721,75.9415,55522.0
2015-10-13 13:15:00,76.64,76.76,76.59,76.71,32103.0,75.9613,76.0802,75.9117,76.0307,32103.0
2015-10-13 13:20:00,76.72,76.73,76.66,76.69,10648.0,76.0406,76.0505,75.9811,76.0109,10648.0
2015-10-13 13:25:00,76.69,76.82,76.63,76.82,42532.0,76.0109,76.1397,75.9514,76.1397,42532.0
2015-10-13 13:30:00,76.82,76.83,76.66,76.67,15553.0,76.1397,76.1496,75.9811,75.991,15553.0
2015-10-13 13:35:00,76.66,76.67,76.48,76.61,34693.0,75.9811,75.991,75.8027,75.9316,34693.0
2015-10-13 13:40:00,76.63,76.64,76.59,76.62,18703.0,75.9514,75.9613,75.9117,75.9415,18703.0
2015-10-13 13:45:00,76.62,76.89,76.62,76.88,44338.0,75.9415,76.2091,75.9415,76.1992,44338.0
2015-10-13 13:50:00,76.88,77.14,76.85,77.11,95816.0,76.1992,76.4569,76.1694,76.4271,95816.0
2015-10-13 13:55:00,77.13,77.16,76.94,76.94,33704.0,76.447,76.4767,76.2586,76.2586,33704.0
2015-10-13 14:00:00,76.94,76.96,76.88,76.89,79667.0,76.2586,76.2785,76.1992,76.2091,79667.0
2015-10-13 14:05:00,76.91,76.92,76.85,76.89,21371.0,76.2289,76.2388,76.1694,76.2091,21371.0
2015-10-13 14:10:00,76.9,77.07,76.9,76.95,29328.0,76.219,76.3875,76.219,76.2686,29328.0
2015-10-13 14:15:00,76.94,77.0,76.94,76.94,18352.0,76.2586,76.3181,76.2586,76.2586,18352.0
2015-10-13 14:20:00,76.95,76.98,76.85,76.85,26610.0,76.2686,76.2983,76.1694,76.1694,26610.0
2015-10-13 14:25:00,76.85,76.86,76.79,76.84,11756.0,76.1694,76.1793,76.11,76.1595,11756.0
2015-10-13 14:30:00,76.85,76.86,76.78,76.85,22163.0,76.1694,76.1793,76.1001,76.1694,22163.0
2015-10-13 14:35:00,76.85,76.89,76.83,76.83,9500.0,76.1694,76.2091,76.1496,76.1496,9500.0
2015-10-13 14:40:00,76.86,76.87,76.81,76.84,22113.0,76.1793,76.1893,76.1298,76.1595,22113.0
2015-10-13 14:45:00,76.86,76.98,76.84,76.98,21365.0,76.1793,76.2983,76.1595,76.2983,21365.0
2015-10-13 14:50:00,76.99,77.0,76.84,76.97,25964.0,76.3082,76.3181,76.1595,76.2884,25964.0
2015-10-13 14:55:00,77.0,77.17,77.0,77.15,44566.0,76.3181,76.4866,76.3181,76.4668,44566.0
2015-10-13 15:00:00,77.15,77.2,77.05,77.05,46172.0,76.4668,76.5163,76.3677,76.3677,46172.0
2015-10-13 15:05:00,77.07,77.11,76.91,76.96,17441.0,76.3875,76.4271,76.2289,76.2785,17441.0
2015-10-13 15:10:00,76.95,77.02,76.89,76.9,33460.0,76.2686,76.3379,76.2091,76.219,33460.0
2015-10-13 15:15:00,76.9,76.9,76.79,76.81,32856.0,76.219,76.219,76.11,76.1298,32856.0
2015-10-13 15:20:00,76.8,76.83,76.67,76.7,51730.0,76.1199,76.1496,75.991,76.0208,51730.0
2015-10-13 15:25:00,76.7,76.78,76.59,76.78,59089.0,76.0208,76.1001,75.9117,76.1001,59089.0
2015-10-13 15:30:00,76.79,76.81,76.65,76.65,44983.0,76.11,76.1298,75.9712,75.9712,44983.0
2015-10-13 15:35:00,76.67,76.68,76.55,76.6,58863.0,75.991,76.0009,75.8721,75.9217,58863.0
2015-10-13 15:40:00,76.6,76.63,76.43,76.51,72014.0,75.9217,75.9514,75.7532,75.8324,72014.0
2015-10-13 15:45:00,76.51,76.59,76.48,76.56,71741.0,75.8324,75.9117,75.8027,75.882,71741.0
2015-10-13 15:50:00,76.57,76.63,76.53,76.59,72017.0,75.8919,75.9514,75.8523,75.9117,72017.0
2015-10-13 15:55:00,76.6,76.68,76.56,76.64,191522.0,75.9217,76.0009,75.882,75.9613,191522.0
2015-10-14 09:30:00,76.29,76.36,75.75,75.8,68754.0,75.6144,75.6838,75.0792,75.1287,68754.0
2015-10-14 09:35:00,75.83,76.25,75.79,76.15,50392.0,75.1585,75.5747,75.1188,75.4756,50392.0
2015-10-14 09:40:00,76.17,76.38,76.15,76.34,50319.0,75.4955,75.7036,75.4756,75.664,50319.0
2015-10-14 09:45:00,76.39,76.42,76.21,76.21,18956.0,75.7135,75.7432,75.5351,75.5351,18956.0
2015-10-14 09:50:00,76.21,76.47,76.19,76.43,16024.0,75.5351,75.7928,75.5153,75.7532,16024.0
2015-10-14 09:55:00,76.47,76.56,76.42,76.53,30777.0,75.7928,75.882,75.7432,75.8523,30777.0
2015-10-14 10:00:00,76.57,76.57,76.32,76.36,21077.0,75.8919,75.8919,75.6441,75.6838,21077.0
2015-10-14 10:05:00,76.36,76.46,76.18,76.19,30349.0,75.6838,75.7829,75.5054,75.5153,30349.0
2015-10-14 10:10:00,76.25,76.27,76.13,76.14,27601.0,75.5747,75.5946,75.4558,75.4657,27601.0
2015-10-14 10:15:00,76.13,76.15,75.87,75.91,28492.0,75.4558,75.4756,75.1981,75.2378,28492.0
2015-10-14 10:20:00,75.9,75.9,75.51,75.53,29314.0,75.2278,75.2278,74.8413,74.8611,29314.0
2015-10-14 10:25:00,75.55,75.69,75.55,75.64,25289.0,74.8809,75.0197,74.8809,74.9702,25289.0
2015-10-14 10:30:00,75.62,75.64,75.55,75.59,39625.0,74.9503,74.9702,74.8809,74.9206,39625.0
2015-10-14 10:35:00,75.6,75.65,75.55,75.63,56031.0,74.9305,74.9801,74.8809,74.9602,56031.0
2015-10-14 10:40:00,75.59,75.65,75.53,75.63,39071.0,74.9206,74.9801,74.8611,74.9602,39071.0
2015-10-14 10:45:00,75.6,75.6,75.35,75.35,35873.0,74.9305,74.9305,74.6827,74.6827,35873.0
2015-10-14 10:50:00,75.35,75.4,75.24,75.33,56405.0,74.6827,74.7323,74.5737,74.6629,56405.0
2015-10-14 10:55:00,75.37,75.41,75.29,75.33,17917.0,74.7025,74.7422,74.6233,74.6629,17917.0
2015-10-14 11:00:00,75.33,75.49,75.28,75.48,17316.0,74.6629,74.8215,74.6133,74.8116,17316.0
2015-10-14 11:05:00,75.45,75.49,75.41,75.49,43576.0,74.7818,74.8215,74.7422,74.8215,43576.0
2015-10-14 11:10:00,75.49,75.53,75.39,75.41,27215.0,74.8215,74.8611,74.7224,74.7422,27215.0
2015-10-14 11:15:00,75.42,75.52,75.32,75.35,35691.0,74.7521,74.8512,74.653,74.6827,35691.0
2015-10-14 11:20:00,75.33,75.35,75.28,75.33,12779.0,74.6629,74.6827,74.6133,74.6629,12779.0
2015-10-14 11:25:00,75.33,75.37,75.31,75.35,14094.0,74.6629,74.7025,74.6431,74.6827,14094.0
2015-10-14 11:30:00,75.34,75.36,75.24,75.27,16131.0,74.6728,74.6926,74.5737,74.6034,16131.0
2015-10-14 11:35:00,75.27,75.52,75.21,75.49,24578.0,74.6034,74.8512,74.544,74.8215,24578.0
2015-10-14 11:40:00,75.53,75.57,75.42,75.42,16393.0,74.8611,74.9008,74.7521,74.7521,16393.0
2015-10-14 11:45:00,75.42,75.42,75.31,75.32,15815.0,74.7521,74.7521,74.6431,74.653,15815.0
2015-10-14 11:50:00,75.33,75.48,75.31,75.45,12474.0,74.6629,74.8116,74.6431,74.7818,12474.0
2015-10-14 11:55:00,75.44,75.52,75.39,75.51,11194.0,74.7719,74.8512,74.7224,74.8413,11194.0
2015-10-14 12:00:00,75.52,75.53,75.44,75.49,14054.0,74.8512,74.8611,74.7719,74.8215,14054.0
2015-10-14 12:05:00,75.45,75.5,75.41,75.43,8850.0,74.7818,74.8314,74.7422,74.762,8850.0
2015-10-14 12:10:00,75.45,75.52,75.43,75.47,17650.0,74.7818,74.8512,74.762,74.8017,17650.0
2015-10-14 12:15:00,75.46,75.57,75.46,75.56,37686.0,74.7917,74.9008,74.7917,74.8909,37686.0
2015-10-14 12:20:00,75.58,75.81,75.55,75.81,84845.0,74.9107,75.1386,74.8809,75.1386,84845.0
2015-10-14 12:25:00,75.79,75.83,75.73,75.75,18846.0,75.1188,75.1585,75.0594,75.0792,18846.0
2015-10-14 12:30:00,75.76,75.96,75.76,75.93,12941.0,75.0891,75.2873,75.0891,75.2576,12941.0
2015-10-14 12:35:00,75.91,75.94,75.83,75.9,8789.0,75.2378,75.2675,75.1585,75.2278,8789.0
2015-10-14 12:40:00,75.87,76.03,75.87,76.03,17625.0,75.1981,75.3567,75.1981,75.3567,17625.0
2015-10-14 12:45:00,76.03,76.21,76.03,76.12,11432.0,75.3567,75.5351,75.3567,75.4459,11432.0
2015-10-14 12:50:00,76.14,76.33,76.1,76.3,17337.0,75.4657,75.654,75.4261,75.6243,17337.0
2015-10-14 12:55:00,76.3,76.35,76.1,76.1,16653.0,75.6243,75.6739,75.4261,75.4261,16653.0
2015-10-14 13:00:00,76.16,76.31,76.15,76.16,19270.0,75.4855,75.6342,75.4756,75.4855,19270.0
2015-10-14 13:05:00,76.2,76.22,76.11,76.11,8744.0,75.5252,75.545,75.436,75.436,8744.0
2015-10-14 13:10:00,76.16,76.18,76.07,76.18,16587.0,75.4855,75.5054,75.3963,75.5054,16587.0
2015-10-14 13:15:00,76.17,76.18,76.01,76.01,13258.0,75.4955,75.5054,75.3369,75.3369,13258.0
2015-10-14 13:20:00,75.99,76.04,75.89,75.95,10725.0,75.3171,75.3666,75.2179,75.2774,10725.0
2015-10-14 13:25:00,75.92,75.92,75.76,75.82,22098.0,75.2477,75.2477,75.0891,75.1486,22098.0
2015-10-14 13:30:00,75.79,75.84,75.72,75.83,17713.0,75.1188,75.1684,75.0494,75.1585,17713.0
2015-10-14 13:35:00,75.85,75.89,75.75,75.81,17456.0,75.1783,75.2179,75.0792,75.1386,17456.0
2015-10-14 13:40:00,75.81,75.83,75.75,75.8,10758.0,75.1386,75.1585,75.0792,75.1287,10758.0
2015-10-14 13:45:00,75.81,75.91,75.81,75.89,13502.0,75.1386,75.2378,75.1386,75.2179,13502.0
2015-10-14 13:50:00,75.87,75.91,75.82,75.85,7863.0,75.1981,75.2378,75.1486,75.1783,7863.0
2015-10-14 13:55:00,75.85,75.91,75.81,75.85,8508.0,75.1783,75.2378,75.1386,75.1783,8508.0
2015-10-14 14:00:00,75.87,76.0,75.83,75.83,8635.0,75.1981,75.327,75.1585,75.1585,8635.0
2015-10-14 14:05:00,75.81,75.82,75.59,75.63,12737.0,75.1386,75.1486,74.9206,74.9602,12737.0
2015-10-14 14:10:00,75.62,75.69,75.54,75.69,11234.0,74.9503,75.0197,74.871,75.0197,11234.0
2015-10-14 14:15:00,75.68,75.74,75.6,75.63,9424.0,75.0098,75.0693,74.9305,74.9602,9424.0
2015-10-14 14:20:00,75.62,75.8,75.6,75.72,13860.0,74.9503,75.1287,74.9305,75.0494,13860.0
2015-10-14 14:25:00,75.7,75.75,75.54,75.58,19015.0,75.0296,75.0792,74.871,74.9107,19015.0
2015-10-14 14:30:00,75.56,75.81,75.49,75.67,55413.0,74.8909,75.1386,74.8215,74.9999,55413.0
2015-10-14 14:35:00,75.67,75.73,75.61,75.72,18974.0,74.9999,75.0594,74.9404,75.0494,18974.0
2015-10-14 14:40:00,75.72,75.84,75.71,75.83,30788.0,75.0494,75.1684,75.0395,75.1585,30788.0
2015-10-14 14:45:00,75.8,75.82,75.69,75.73,28310.0,75.1287,75.1486,75.0197,75.0594,28310.0
2015-10-14 14:50:00,75.72,75.73,75.56,75.65,16042.0,75.0494,75.0594,74.8909,74.9801,16042.0
2015-10-14 14:55:00,75.63,75.66,75.55,75.65,19664.0,74.9602,74.99,74.8809,74.9801,19664.0
2015-10-14 15:00:00,75.63,75.68,75.56,75.67,26178.0,74.9602,75.0098,74.8909,74.9999,26178.0
2015-10-14 15:05:00,75.67,75.73,75.6,75.7,20489.0,74.9999,75.0594,74.9305,75.0296,20489.0
2015-10-14 15:10:00,75.7,75.73,75.6,75.66,38232.0,75.0296,75.0594,74.9305,74.99,38232.0
2015-10-14 15:15:00,75.67,75.67,75.57,75.57,42606.0,74.9999,74.9999,74.9008,74.9008,42606.0
2015-10-14 15:20:00,75.57,75.64,75.53,75.62,39536.0,74.9008,74.9702,74.8611,74.9503,39536.0
2015-10-14 15:25:00,75.61,75.81,75.54,75.77,53388.0,74.9404,75.1386,74.871,75.099,53388.0
2015-10-14 15:30:00,75.77,75.91,75.77,75.85,21975.0,75.099,75.2378,75.099,75.1783,21975.0
2015-10-14 15:35:00,75.85,75.88,75.77,75.81,33157.0,75.1783,75.208,75.099,75.1386,33157.0
2015-10-14 15:40:00,75.8,75.88,75.74,75.78,59527.0,75.1287,75.208,75.0693,75.1089,59527.0
2015-10-14 15:45:00,75.79,75.81,75.65,75.68,101394.0,75.1188,75.1386,74.9801,75.0098,101394.0
2015-10-14 15:50:00,75.68,75.68,75.43,75.47,119665.0,75.0098,75.0098,74.762,74.8017,119665.0
2015-10-14 15:55:00,75.47,75.58,75.4,75.55,133539.0,74.8017,74.9107,74.7323,74.8809,133539.0
2015-10-15 09:30:00,76.19,76.33,75.91,76.22,97564.0,75.5153,75.654,75.2378,75.545,97564.0
2015-10-15 09:35:00,76.17,76.69,76.11,76.45,33648.0,75.4955,76.0109,75.436,75.773,33648.0
2015-10-15 09:40:00,76.48,76.87,76.34,76.84,44106.0,75.8027,76.1893,75.664,76.1595,44106.0
2015-10-15 09:45:00,76.86,76.97,76.52,76.57,23122.0,76.1793,76.2884,75.8424,75.8919,23122.0
2015-10-15 09:50:00,76.57,76.74,76.52,76.55,38211.0,75.8919,76.0604,75.8424,75.8721,38211.0
2015-10-15 09:55:00,76.56,76.86,76.55,76.86,56059.0,75.882,76.1793,75.8721,76.1793,56059.0
2015-10-15 10:00:00,76.84,76.96,76.67,76.85,37143.0,76.1595,76.2785,75.991,76.1694,37143.0
2015-10-15 10:05:00,76.84,77.0,76.78,76.95,42888.0,76.1595,76.3181,76.1001,76.2686,42888.0
2015-10-15 10:10:00,76.96,77.23,76.9,77.23,36998.0,76.2785,76.5461,76.219,76.5461,36998.0
2015-10-15 10:15:00,77.21,77.23,77.02,77.06,20596.0,76.5262,76.5461,76.3379,76.3776,20596.0
2015-10-15 10:20:00,77.1,77.11,76.98,77.0,22725.0,76.4172,76.4271,76.2983,76.3181,22725.0
2015-10-15 10:25:00,76.99,77.02,76.85,76.96,25305.0,76.3082,76.3379,76.1694,76.2785,25305.0
2015-10-15 10:30:00,76.95,77.0,76.84,76.96,19632.0,76.2686,76.3181,76.1595,76.2785,19632.0
2015-10-15 10:35:00,76.98,77.15,76.97,77.12,38943.0,76.2983,76.4668,76.2884,76.437,38943.0
2015-10-15 10:40:00,77.12,77.33,77.11,77.31,38177.0,76.437,76.6452,76.4271,76.6254,38177.0
2015-10-15 10:45:00,77.34,77.49,77.3,77.49,35873.0,76.6551,76.8038,76.6155,76.8038,35873.0
2015-10-15 10:50:00,77.5,77.53,77.25,77.25,42630.0,76.8137,76.8434,76.5659,76.5659,42630.0
2015-10-15 10:55:00,77.23,77.28,77.19,77.25,17261.0,76.5461,76.5956,76.5064,76.5659,17261.0
2015-10-15 11:00:00,77.25,77.32,77.18,77.3,16023.0,76.5659,76.6353,76.4965,76.6155,16023.0
2015-10-15 11:05:00,77.31,77.5,77.28,77.46,97995.0,76.6254,76.8137,76.5956,76.774,97995.0
2015-10-15 11:10:00,77.48,77.52,77.34,77.34,33174.0,76.7939,76.8335,76.6551,76.6551,33174.0
2015-10-15 11:15:00,77.35,77.49,77.29,77.37,35032.0,76.665,76.8038,76.6055,76.6848,35032.0
2015-10-15 11:20:00,77.35,77.37,77.2,77.27,41952.0,76.665,76.6848,76.5163,76.5857,41952.0
2015-10-15 11:25:00,77.26,77.42,77.26,77.39,31592.0,76.5758,76.7344,76.5758,76.7047,31592.0
2015-10-15 11:30:00,77.38,77.4,77.28,77.28,39019.0,76.6947,76.7146,76.5956,76.5956,39019.0
2015-10-15 11:35:00,77.29,77.3,77.13,77.13,74223.0,76.6055,76.6155,76.447,76.447,74223.0
2015-10-15 11:40:00,77.12,77.15,76.98,77.04,36397.0,76.437,76.4668,76.2983,76.3578,36397.0
2015-10-15 11:45:00,77.01,77.15,76.94,77.04,17061.0,76.328,76.4668,76.2586,76.3578,17061.0
2015-10-15 11:50:00,77.01,77.01,76.76,76.78,34534.0,76.328,76.328,76.0802,76.1001,34534.0
2015-10-15 11:55:00,76.76,76.78,76.63,76.7,51446.0,76.0802,76.1001,75.9514,76.0208,51446.0
2015-10-15 12:00:00,76.7,76.93,76.64,76.91,28735.0,76.0208,76.2487,75.9613,76.2289,28735.0
2015-10-15 12:05:00,76.9,76.9,76.76,76.84,14279.0,76.219,76.219,76.0802,76.1595,14279.0
2015-10-15 12:10:00,76.83,76.84,76.74,76.76,12956.0,76.1496,76.1595,76.0604,76.0802,12956.0
2015-10-15 12:15:00,76.76,76.84,76.76,76.84,14553.0,76.0802,76.1595,76.0802,76.1595,14553.0
2015-10-15 12:20:00,76.86,76.98,76.78,76.94,8232.0,76.1793,76.2983,76.1001,76.2586,8232.0
2015-10-15 12:25:00,76.96,76.98,76.92,76.94,9730.0,76.2785,76.2983,76.2388,76.2586,9730.0
2015-10-15 12:30:00,76.94,76.98,76.9,76.91,10372.0,76.2586,76.2983,76.219,76.2289,10372.0
2015-10-15 12:35:00,76.9,76.94,76.89,76.94,3447.0,76.219,76.2586,76.2091,76.2586,3447.0
2015-10-15 12:40:00,76.96,77.0,76.89,76.98,19246.0,76.2785,76.3181,76.2091,76.2983,19246.0
2015-10-15 12:45:00,77.0,77.0,76.9,76.95,17118.0,76.3181,76.3181,76.219,76.2686,17118.0
2015-10-15 12:50:00,76.95,76.95,76.89,76.95,11693.0,76.2686,76.2686,76.2091,76.2686,11693.0
2015-10-15 12:55:00,76.95,76.97,76.82,76.82,17819.0,76.2686,76.2884,76.1397,76.1397,17819.0
2015-10-15 13:00:00,76.85,76.88,76.77,76.87,11704.0,76.1694,76.1992,76.0901,76.1893,11704.0
2015-10-15 13:05:00,76.88,76.97,76.85,76.85,34629.0,76.1992,76.2884,76.1694,76.1694,34629.0
2015-10-15 13:10:00,76.86,77.0,76.86,76.97,17860.0,76.1793,76.3181,76.1793,76.2884,17860.0
2015-10-15 13:15:00,76.98,77.08,76.95,77.05,23038.0,76.2983,76.3974,76.2686,76.3677,23038.0
2015-10-15 13:20:00,77.03,77.08,76.96,77.0,13223.0,76.3478,76.3974,76.2785,76.3181,13223.0
2015-10-15 13:25:00,77.01,77.1,77.0,77.01,39174.0,76.328,76.4172,76.3181,76.328,39174.0
2015-10-15 13:30:00,76.99,77.02,76.95,77.02,6900.0,76.3082,76.3379,76.2686,76.3379,6900.0
2015-10-15 13:35:00,77.02,77.18,77.0,77.14,18251.0,76.3379,76.4965,76.3181,76.4569,18251.0
2015-10-15 13:40:00,77.14,77.14,77.01,77.05,6565.0,76.4569,76.4569,76.328,76.3677,6565.0
2015-10-15 13:45:00,77.06,77.16,77.03,77.16,11235.0,76.3776,76.4767,76.3478,76.4767,11235.0
2015-10-15 13:50:00,77.16,77.21,77.13,77.17,18744.0,76.4767,76.5262,76.447,76.4866,18744.0
2015-10-15 13:55:00,77.15,77.37,77.15,77.3,20498.0,76.4668,76.6848,76.4668,76.6155,20498.0
2015-10-15 14:00:00,77.31,77.42,77.3,77.42,19686.0,76.6254,76.7344,76.6155,76.7344,19686.0
2015-10-15 14:05:00,77.42,77.47,77.39,77.46,11312.0,76.7344,76.7839,76.7047,76.774,11312.0
2015-10-15 14:10:00,77.48,77.74,77.47,77.7,33529.0,76.7939,77.0516,76.7839,77.0119,33529.0
2015-10-15 14:15:00,77.7,78.05,77.7,78.03,88252.0,77.0119,77.3588,77.0119,77.339,88252.0
2015-10-15 14:20:00,78.05,78.13,77.99,78.06,73577.0,77.3588,77.4381,77.2993,77.3687,73577.0
2015-10-15 14:25:00,78.05,78.08,77.79,77.82,38325.0,77.3588,77.3885,77.1011,77.1308,38325.0
2015-10-15 14:30:00,77.82,77.92,77.73,77.92,14034.0,77.1308,77.23,77.0416,77.23,14034.0
2015-10-15 14:35:00,77.91,78.04,77.89,77.99,37248.0,77.22,77.3489,77.2002,77.2993,37248.0
2015-10-15 14:40:00,78.03,78.11,77.97,78.07,23038.0,77.339,77.4183,77.2795,77.3786,23038.0
2015-10-15 14:45:00,78.07,78.12,77.95,78.1,28496.0,77.3786,77.4282,77.2597,77.4084,28496.0
2015-10-15 14:50:00,78.11,78.11,77.94,78.0,32590.0,77.4183,77.4183,77.2498,77.3093,32590.0
2015-10-15 14:55:00,78.0,78.0,77.93,77.94,28016.0,77.3093,77.3093,77.2399,77.2498,28016.0
2015-10-15 15:00:00,77.96,78.08,77.95,78.06,30240.0,77.2696,77.3885,77.2597,77.3687,30240.0
2015-10-15 15:05:00,78.06,78.08,77.83,77.85,35580.0,77.3687,77.3885,77.1408,77.1606,35580.0
2015-10-15 15:10:00,77.85,77.92,77.85,77.91,24501.0,77.1606,77.23,77.1606,77.22,24501.0
2015-10-15 15:15:00,77.91,78.23,77.9,78.2,48103.0,77.22,77.5372,77.2101,77.5075,48103.0
2015-10-15 15:20:00,78.21,78.34,78.05,78.08,72732.0,77.5174,77.6462,77.3588,77.3885,72732.0
2015-10-15 15:25:00,78.04,78.04,77.92,77.96,61770.0,77.3489,77.3489,77.23,77.2696,61770.0
2015-10-15 15:30:00,77.96,77.96,77.82,77.86,42766.0,77.2696,77.2696,77.1308,77.1705,42766.0
2015-10-15 15:35:00,77.85,77.87,77.61,77.62,80051.0,77.1606,77.1804,76.9227,76.9326,80051.0
2015-10-15 15:40:00,77.63,77.65,77.56,77.64,55932.0,76.9425,76.9624,76.8731,76.9524,55932.0
2015-10-15 15:45:00,77.63,77.8,77.6,77.66,111508.0,76.9425,77.111,76.9128,76.9723,111508.0
2015-10-15 15:50:00,77.66,77.72,77.66,77.68,116540.0,76.9723,77.0317,76.9723,76.9921,116540.0
2015-10-15 15:55:00,77.68,77.74,77.67,77.7,129090.0,76.9921,77.0516,76.9822,77.0119,129090.0
2015-10-16 09:30:00,78.18,78.18,77.87,78.04,230456.0,77.4877,77.4877,77.1804,77.3489,230456.0
2015-10-16 09:35:00,78.0,78.01,77.81,77.88,53380.0,77.3093,77.3192,77.1209,77.1903,53380.0
2015-10-16 09:40:00,77.9,77.95,77.64,77.64,28875.0,77.2101,77.2597,76.9524,76.9524,28875.0
2015-10-16 09:45:00,77.6,77.92,77.6,77.85,18565.0,76.9128,77.23,76.9128,77.1606,18565.0
2015-10-16 09:50:00,77.84,77.98,77.72,77.85,64783.0,77.1507,77.2894,77.0317,77.1606,64783.0
2015-10-16 09:55:00,77.86,78.02,77.64,77.94,39961.0,77.1705,77.3291,76.9524,77.2498,39961.0
2015-10-16 10:00:00,77.99,78.02,77.8,77.83,17981.0,77.2993,77.3291,77.111,77.1408,17981.0
2015-10-16 10:05:00,77.8,77.83,77.56,77.65,17708.0,77.111,77.1408,76.8731,76.9624,17708.0
2015-10-16 10:10:00,77.66,77.78,77.62,77.74,15004.0,76.9723,77.0912,76.9326,77.0516,15004.0
2015-10-16 10:15:00,77.73,77.8,77.6,77.64,22629.0,77.0416,77.111,76.9128,76.9524,22629.0
2015-10-16 10:20:00,77.64,77.68,77.6,77.65,15772.0,76.9524,76.9921,76.9128,76.9624,15772.0
2015-10-16 10:25:00,77.65,77.68,77.5,77.6,25003.0,76.9624,76.9921,76.8137,76.9128,25003.0
2015-10-16 10:30:00,77.6,77.65,77.46,77.52,22178.0,76.9128,76.9624,76.774,76.8335,22178.0
2015-10-16 10:35:00,77.49,77.61,77.49,77.58,18126.0,76.8038,76.9227,76.8038,76.893,18126.0
2015-10-16 10:40:00,77.58,77.68,77.5,77.64,19609.0,76.893,76.9921,76.8137,76.9524,19609.0
2015-10-16 10:45:00,77.65,77.82,77.59,77.75,17442.0,76.9624,77.1308,76.9029,77.0615,17442.0
2015-10-16 10:50:00,77.75,77.92,77.71,77.92,30845.0,77.0615,77.23,77.0218,77.23,30845.0
2015-10-16 10:55:00,77.92,78.05,77.92,78.05,24906.0,77.23,77.3588,77.23,77.3588,24906.0
2015-10-16 11:00:00,78.06,78.16,78.03,78.12,25382.0,77.3687,77.4678,77.339,77.4282,25382.0
2015-10-16 11:05:00,78.14,78.14,77.94,78.12,42712.0,77.448,77.448,77.2498,77.4282,42712.0
2015-10-16 11:10:00,78.12,78.2,78.09,78.09,10725.0,77.4282,77.5075,77.3985,77.3985,10725.0
2015-10-16 11:15:00,78.11,78.22,78.09,78.22,17363.0,77.4183,77.5273,77.3985,77.5273,17363.0
2015-10-16 11:20:00,78.24,78.26,78.21,78.24,14808.0,77.5471,77.5669,77.5174,77.5471,14808.0
2015-10-16 11:25:00,78.22,78.25,78.03,78.03,36166.0,77.5273,77.557,77.339,77.339,36166.0
2015-10-16 11:30:00,78.04,78.04,77.94,77.99,17178.0,77.3489,77.3489,77.2498,77.2993,17178.0
2015-10-16 11:35:00,78.0,78.01,77.87,77.87,9683.0,77.3093,77.3192,77.1804,77.1804,9683.0
2015-10-16 11:40:00,77.88,77.9,77.82,77.83,9347.0,77.1903,77.2101,77.1308,77.1408,9347.0
2015-10-16 11:45:00,77.83,77.94,77.83,77.94,6393.0,77.1408,77.2498,77.1408,77.2498,6393.0
2015-10-16 11:50:00,77.95,78.04,77.93,77.97,19125.0,77.2597,77.3489,77.2399,77.2795,19125.0
2015-10-16 11:55:00,77.98,78.01,77.95,78.01,17371.0,77.2894,77.3192,77.2597,77.3192,17371.0
2015-10-16 12:00:00,78.01,78.02,77.87,77.94,18545.0,77.3192,77.3291,77.1804,77.2498,18545.0
2015-10-16 12:05:00,77.93,77.97,77.87,77.89,19841.0,77.2399,77.2795,77.1804,77.2002,19841.0
2015-10-16 12:10:00,77.89,77.9,77.79,77.83,14961.0,77.2002,77.2101,77.1011,77.1408,14961.0
2015-10-16 12:15:00,77.82,77.91,77.77,77.91,8315.0,77.1308,77.22,77.0813,77.22,8315.0
2015-10-16 12:20:00,77.9,77.99,77.87,77.93,19442.0,77.2101,77.2993,77.1804,77.2399,19442.0
2015-10-16 12:25:00,77.92,77.97,77.86,77.86,11020.0,77.23,77.2795,77.1705,77.1705,11020.0
2015-10-16 12:30:00,77.85,77.86,77.77,77.79,8382.0,77.1606,77.1705,77.0813,77.1011,8382.0
2015-10-16 12:35:00,77.8,77.88,77.76,77.87,8464.0,77.111,77.1903,77.0714,77.1804,8464.0
2015-10-16 12:40:00,77.88,77.89,77.76,77.76,4859.0,77.1903,77.2002,77.0714,77.0714,4859.0
2015-10-16 12:45:00,77.77,77.86,77.75,77.86,9164.0,77.0813,77.1705,77.0615,77.1705,9164.0
2015-10-16 12:50:00,77.84,77.89,77.83,77.89,5045.0,77.1507,77.2002,77.1408,77.2002,5045.0
2015-10-16 12:55:00,77.9,77.99,77.9,77.99,8283.0,77.2101,77.2993,77.2101,77.2993,8283.0
2015-10-16 13:00:00,77.97,78.0,77.9,77.95,15156.0,77.2795,77.3093,77.2101,77.2597,15156.0
2015-10-16 13:05:00,77.96,77.96,77.82,77.86,7512.0,77.2696,77.2696,77.1308,77.1705,7512.0
2015-10-16 13:10:00,77.87,77.95,77.86,77.9,5964.0,77.1804,77.2597,77.1705,77.2101,5964.0
2015-10-16 13:15:00,77.89,77.94,77.89,77.91,13296.0,77.2002,77.2498,77.2002,77.22,13296.0
2015-10-16 13:20:00,77.94,78.01,77.94,77.96,6544.0,77.2498,77.3192,77.2498,77.2696,6544.0
2015-10-16 13:25:00,77.95,77.97,77.89,77.97,21725.0,77.2597,77.2795,77.2002,77.2795,21725.0
2015-10-16 13:30:00,77.97,78.05,77.95,78.0,23525.0,77.2795,77.3588,77.2597,77.3093,23525.0
2015-10-16 13:35:00,78.01,78.08,77.99,78.01,9738.0,77.3192,77.3885,77.2993,77.3192,9738.0
2015-10-16 13:40:00,78.02,78.05,78.0,78.01,11069.0,77.3291,77.3588,77.3093,77.3192,11069.0
2015-10-16 13:45:00,78.0,78.05,77.98,78.03,19511.0,77.3093,77.3588,77.2894,77.339,19511.0
2015-10-16 13:50:00,78.02,78.1,78.02,78.09,19936.0,77.3291,77.4084,77.3291,77.3985,19936.0
2015-10-16 13:55:00,78.08,78.09,78.03,78.06,17440.0,77.3885,77.3985,77.339,77.3687,17440.0
2015-10-16 14:00:00,78.06,78.14,78.0,78.03,34365.0,77.3687,77.448,77.3093,77.339,34365.0
2015-10-16 14:05:00,78.03,78.12,78.0,78.1,16375.0,77.339,77.4282,77.3093,77.4084,16375.0
2015-10-16 14:10:00,78.11,78.28,78.09,78.23,31457.0,77.4183,77.5868,77.3985,77.5372,31457.0
2015-10-16 14:15:00,78.24,78.32,78.23,78.26,20951.0,77.5471,77.6264,77.5372,77.5669,20951.0
2015-10-16 14:20:00,78.26,78.35,78.2,78.34,45433.0,77.5669,77.6562,77.5075,77.6462,45433.0
2015-10-16 14:25:00,78.34,78.7,78.32,78.57,92039.0,77.6462,78.0031,77.6264,77.8742,92039.0
2015-10-16 14:30:00,78.58,78.6,78.39,78.44,36204.0,77.8841,77.9039,77.6958,77.7454,36204.0
2015-10-16 14:35:00,78.45,78.58,78.45,78.55,24517.0,77.7553,77.8841,77.7553,77.8544,24517.0
2015-10-16 14:40:00,78.57,78.58,78.49,78.54,31536.0,77.8742,77.8841,77.7949,77.8445,31536.0
2015-10-16 14:45:00,78.54,78.56,78.42,78.43,66872.0,77.8445,77.8643,77.7255,77.7354,66872.0
2015-10-16 14:50:00,78.44,78.6,78.37,78.58,54292.0,77.7454,77.9039,77.676,77.8841,54292.0
2015-10-16 14:55:00,78.58,78.8,78.58,78.74,65503.0,77.8841,78.1022,77.8841,78.0427,65503.0
2015-10-16 15:00:00,78.74,78.8,78.63,78.72,61400.0,78.0427,78.1022,77.9337,78.0229,61400.0
2015-10-16 15:05:00,78.72,78.83,78.7,78.76,59977.0,78.0229,78.1319,78.0031,78.0625,59977.0
2015-10-16 15:10:00,78.77,78.79,78.68,78.68,104563.0,78.0724,78.0923,77.9832,77.9832,104563.0
2015-10-16 15:15:00,78.68,78.72,78.6,78.69,73647.0,77.9832,78.0229,77.9039,77.9931,73647.0
2015-10-16 15:20:00,78.7,78.72,78.65,78.69,49223.0,78.0031,78.0229,77.9535,77.9931,49223.0
2015-10-16 15:25:00,78.69,78.75,78.65,78.67,57644.0,77.9931,78.0526,77.9535,77.9733,57644.0
2015-10-16 15:30:00,78.68,78.84,78.68,78.78,47213.0,77.9832,78.1418,77.9832,78.0823,47213.0
2015-10-16 15:35:00,78.79,78.8,78.62,78.67,91750.0,78.0923,78.1022,77.9238,77.9733,91750.0
2015-10-16 15:40:00,78.67,78.74,78.65,78.72,72300.0,77.9733,78.0427,77.9535,78.0229,72300.0
2015-10-16 15:45:00,78.73,78.82,78.69,78.72,87695.0,78.0328,78.122,77.9931,78.0229,87695.0
2015-10-16 15:50:00,78.72,78.79,78.71,78.74,107470.0,78.0229,78.0923,78.013,78.0427,107470.0
2015-10-16 15:55:00,78.74,78.84,78.72,78.79,255356.0,78.0427,78.1418,78.0229,78.0923,255356.0
2015-10-19 09:30:00,78.44,78.5,78.2,78.34,84518.0,77.7454,77.8048,77.5075,77.6462,84518.0
2015-10-19 09:35:00,78.34,78.34,78.08,78.27,87912.0,77.6462,77.6462,77.3885,77.5769,87912.0
2015-10-19 09:40:00,78.26,78.39,78.26,78.36,29753.0,77.5669,77.6958,77.5669,77.6661,29753.0
2015-10-19 09:45:00,78.39,78.49,78.37,78.44,45665.0,77.6958,77.7949,77.676,77.7454,45665.0
2015-10-19 09:50:00,78.47,78.74,78.47,78.7,70753.0,77.7751,78.0427,77.7751,78.0031,70753.0
2015-10-19 09:55:00,78.74,78.74,78.61,78.73,28014.0,78.0427,78.0427,77.9139,78.0328,28014.0
2015-10-19 10:00:00,78.71,78.85,78.7,78.79,47284.0,78.013,78.1517,78.0031,78.0923,47284.0
2015-10-19 10:05:00,78.78,78.87,78.75,78.85,23605.0,78.0823,78.1715,78.0526,78.1517,23605.0
2015-10-19 10:10:00,78.85,78.94,78.68,78.89,59430.0,78.1517,78.2409,77.9832,78.1914,59430.0
2015-10-19 10:15:00,78.91,79.15,78.91,79.13,70783.0,78.2112,78.4491,78.2112,78.4292,70783.0
2015-10-19 10:20:00,79.13,79.16,78.94,78.94,43250.0,78.4292,78.459,78.2409,78.2409,43250.0
2015-10-19 10:25:00,78.95,79.01,78.86,78.86,30386.0,78.2508,78.3103,78.1616,78.1616,30386.0
2015-10-19 10:30:00,78.88,78.95,78.7,78.92,55640.0,78.1815,78.2508,78.0031,78.2211,55640.0
2015-10-19 10:35:00,78.93,79.12,78.88,79.08,31686.0,78.231,78.4193,78.1815,78.3797,31686.0
2015-10-19 10:40:00,79.1,79.33,79.1,79.25,33305.0,78.3995,78.6275,78.3995,78.5482,33305.0
2015-10-19 10:45:00,79.24,79.3,79.0,79.08,44964.0,78.5383,78.5977,78.3004,78.3797,44964.0
2015-10-19 10:50:00,79.08,79.1,78.93,78.98,27030.0,78.3797,78.3995,78.231,78.2806,27030.0
2015-10-19 10:55:00,78.98,79.19,78.91,79.18,30763.0,78.2806,78.4887,78.2112,78.4788,30763.0
2015-10-19 11:00:00,79.19,79.19,79.0,79.08,19639.0,78.4887,78.4887,78.3004,78.3797,19639.0
2015-10-19 11:05:00,79.06,79.22,79.04,79.19,28826.0,78.3599,78.5184,78.34,78.4887,28826.0
2015-10-19 11:10:00,79.19,79.22,79.11,79.17,24706.0,78.4887,78.5184,78.4094,78.4689,24706.0
2015-10-19 11:15:00,79.15,79.29,79.14,79.25,29748.0,78.4491,78.5878,78.4392,78.5482,29748.0
2015-10-19 11:20:00,79.25,79.26,79.18,79.2,25793.0,78.5482,78.5581,78.4788,78.4986,25793.0
2015-10-19 11:25:00,79.19,79.2,79.08,79.17,24924.0,78.4887,78.4986,78.3797,78.4689,24924.0
2015-10-19 11:30:00,79.16,79.2,79.13,79.15,42816.0,78.459,78.4986,78.4292,78.4491,42816.0
2015-10-19 11:35:00,79.15,79.16,79.04,79.07,38635.0,78.4491,78.459,78.34,78.3698,38635.0
2015-10-19 11:40:00,79.06,79.08,78.96,79.07,26704.0,78.3599,78.3797,78.2608,78.3698,26704.0
2015-10-19 11:45:00,79.06,79.15,79.04,79.15,15724.0,78.3599,78.4491,78.34,78.4491,15724.0
2015-10-19 11:50:00,79.16,79.19,79.1,79.11,21999.0,78.459,78.4887,78.3995,78.4094,21999.0
2015-10-19 11:55:00,79.1,79.11,78.81,78.84,35554.0,78.3995,78.4094,78.1121,78.1418,35554.0
2015-10-19 12:00:00,78.85,78.88,78.72,78.72,33279.0,78.1517,78.1815,78.0229,78.0229,33279.0
2015-10-19 12:05:00,78.72,78.72,78.47,78.52,60893.0,78.0229,78.0229,77.7751,77.8246,60893.0
2015-10-19 12:10:00,78.52,78.58,78.43,78.49,31062.0,77.8246,77.8841,77.7354,77.7949,31062.0
2015-10-19 12:15:00,78.5,78.54,78.21,78.23,35958.0,77.8048,77.8445,77.5174,77.5372,35958.0
2015-10-19 12:20:00,78.24,78.25,78.18,78.18,33657.0,77.5471,77.557,77.4877,77.4877,33657.0
2015-10-19 12:25:00,78.19,78.23,78.14,78.15,40052.0,77.4976,77.5372,77.448,77.4579,40052.0
2015-10-19 12:30:00,78.14,78.23,78.09,78.22,48013.0,77.448,77.5372,77.3985,77.5273,48013.0
2015-10-19 12:35:00,78.23,78.36,78.17,78.34,43375.0,77.5372,77.6661,77.4777,77.6462,43375.0
2015-10-19 12:40:00,78.35,78.45,78.33,78.4,48894.0,77.6562,77.7553,77.6363,77.7057,48894.0
2015-10-19 12:45:00,78.39,78.44,78.28,78.28,20240.0,77.6958,77.7454,77.5868,77.5868,20240.0
2015-10-19 12:50:00,78.27,78.27,77.93,77.94,64956.0,77.5769,77.5769,77.2399,77.2498,64956.0
2015-10-19 12:55:00,77.94,78.08,77.93,78.03,36628.0,77.2498,77.3885,77.2399,77.339,36628.0
2015-10-19 13:00:00,78.04,78.12,78.04,78.1,28570.0,77.3489,77.4282,77.3489,77.4084,28570.0
2015-10-19 13:05:00,78.1,78.12,77.96,78.05,21610.0,77.4084,77.4282,77.2696,77.3588,21610.0
2015-10-19 13:10:00,78.05,78.15,77.9,77.94,35489.0,77.3588,77.4579,77.2101,77.2498,35489.0
2015-10-19 13:15:00,77.94,77.97,77.85,77.86,29961.0,77.2498,77.2795,77.1606,77.1705,29961.0
2015-10-19 13:20:00,77.87,77.9,77.78,77.83,30031.0,77.1804,77.2101,77.0912,77.1408,30031.0
2015-10-19 13:25:00,77.84,77.85,77.58,77.62,42891.0,77.1507,77.1606,76.893,76.9326,42891.0
2015-10-19 13:30:00,77.63,77.67,77.55,77.56,38024.0,76.9425,76.9822,76.8632,76.8731,38024.0
2015-10-19 13:35:00,77.53,77.73,77.48,77.7,35256.0,76.8434,77.0416,76.7939,77.0119,35256.0
2015-10-19 13:40:00,77.73,77.85,77.63,77.78,79127.0,77.0416,77.1606,76.9425,77.0912,79127.0
2015-10-19 13:45:00,77.77,77.8,77.72,77.74,18286.0,77.0813,77.111,77.0317,77.0516,18286.0
2015-10-19 13:50:00,77.74,77.89,77.7,77.86,23370.0,77.0516,77.2002,77.0119,77.1705,23370.0
2015-10-19 13:55:00,77.84,77.93,77.77,77.82,22755.0,77.1507,77.2399,77.0813,77.1308,22755.0
2015-10-19 14:00:00,77.81,77.85,77.73,77.78,27274.0,77.1209,77.1606,77.0416,77.0912,27274.0
2015-10-19 14:05:00,77.8,77.9,77.79,77.89,25183.0,77.111,77.2101,77.1011,77.2002,25183.0
2015-10-19 14:10:00,77.91,77.92,77.84,77.92,19966.0,77.22,77.23,77.1507,77.23,19966.0
2015-10-19 14:15:00,77.94,77.96,77.8,77.86,18942.0,77.2498,77.2696,77.111,77.1705,18942.0
2015-10-19 14:20:00,77.85,77.89,77.76,77.79,25281.0,77.1606,77.2002,77.0714,77.1011,25281.0
2015-10-19 14:25:00,77.8,77.84,77.77,77.77,19977.0,77.111,77.1507,77.0813,77.0813,19977.0
2015-10-19 14:30:00,77.77,77.86,77.77,77.85,19804.0,77.0813,77.1705,77.0813,77.1606,19804.0
2015-10-19 14:35:00,77.86,78.05,77.86,77.98,30944.0,77.1705,77.3588,77.1705,77.2894,30944.0
2015-10-19 14:40:00,77.98,77.99,77.82,77.83,30423.0,77.2894,77.2993,77.1308,77.1408,30423.0
2015-10-19 14:45:00,77.83,77.96,77.82,77.91,20693.0,77.1408,77.2696,77.1308,77.22,20693.0
2015-10-19 14:50:00,77.9,78.02,77.87,78.02,21355.0,77.2101,77.3291,77.1804,77.3291,21355.0
2015-10-19 14:55:00,78.02,78.05,77.95,77.99,21818.0,77.3291,77.3588,77.2597,77.2993,21818.0
2015-10-19 15:00:00,78.0,78.12,77.97,78.1,23943.0,77.3093,77.4282,77.2795,77.4084,23943.0
2015-10-19 15:05:00,78.1,78.14,78.08,78.12,30932.0,77.4084,77.448,77.3885,77.4282,30932.0
2015-10-19 15:10:00,78.12,78.15,78.06,78.07,30785.0,77.4282,77.4579,77.3687,77.3786,30785.0
2015-10-19 15:15:00,78.08,78.1,78.03,78.05,31709.0,77.3885,77.4084,77.339,77.3588,31709.0
2015-10-19 15:20:00,78.05,78.19,78.05,78.18,20374.0,77.3588,77.4976,77.3588,77.4877,20374.0
2015-10-19 15:25:00,78.19,78.2,78.1,78.11,40223.0,77.4976,77.5075,77.4084,77.4183,40223.0
2015-10-19 15:30:00,78.1,78.16,78.02,78.02,45423.0,77.4084,77.4678,77.3291,77.3291,45423.0
2015-10-19 15:35:00,78.01,78.08,77.98,77.99,59758.0,77.3192,77.3885,77.2894,77.2993,59758.0
2015-10-19 15:40:00,77.98,78.02,77.97,77.98,34131.0,77.2894,77.3291,77.2795,77.2894,34131.0
2015-10-19 15:45:00,77.99,78.05,77.94,78.05,93165.0,77.2993,77.3588,77.2498,77.3588,93165.0
2015-10-19 15:50:00,78.02,78.04,77.88,77.93,138997.0,77.3291,77.3489,77.1903,77.2399,138997.0
2015-10-19 15:55:00,77.92,78.01,77.86,77.94,270152.0,77.23,77.3192,77.1705,77.2498,270152.0
2015-10-20 09:30:00,78.0,78.51,78.0,78.4,45756.0,77.3093,77.8147,77.3093,77.7057,45756.0
2015-10-20 09:35:00,78.37,78.45,77.81,77.81,19098.0,77.676,77.7553,77.1209,77.1209,19098.0
2015-10-20 09:40:00,77.84,77.87,77.73,77.78,24214.0,77.1507,77.1804,77.0416,77.0912,24214.0
2015-10-20 09:45:00,77.78,77.88,77.73,77.81,26772.0,77.0912,77.1903,77.0416,77.1209,26772.0
2015-10-20 09:50:00,77.82,77.87,77.7,77.7,13786.0,77.1308,77.1804,77.0119,77.0119,13786.0
2015-10-20 09:55:00,77.74,78.09,77.71,78.01,20249.0,77.0516,77.3985,77.0218,77.3192,20249.0
2015-10-20 10:00:00,78.0,78.08,77.88,77.96,14737.0,77.3093,77.3885,77.1903,77.2696,14737.0
2015-10-20 10:05:00,77.94,78.09,77.9,77.99,16035.0,77.2498,77.3985,77.2101,77.2993,16035.0
2015-10-20 10:10:00,77.99,78.04,77.74,77.76,33492.0,77.2993,77.3489,77.0516,77.0714,33492.0
2015-10-20 10:15:00,77.78,77.85,77.75,77.8,25088.0,77.0912,77.1606,77.0615,77.111,25088.0
2015-10-20 10:20:00,77.82,77.83,77.7,77.71,14788.0,77.1308,77.1408,77.0119,77.0218,14788.0
2015-10-20 10:25:00,77.71,77.74,77.6,77.65,11641.0,77.0218,77.0516,76.9128,76.9624,11641.0
2015-10-20 10:30:00,77.65,77.72,77.5,77.56,20802.0,76.9624,77.0317,76.8137,76.8731,20802.0
2015-10-20 10:35:00,77.54,77.54,77.46,77.48,11339.0,76.8533,76.8533,76.774,76.7939,11339.0
2015-10-20 10:40:00,77.52,77.66,77.51,77.61,15784.0,76.8335,76.9723,76.8236,76.9227,15784.0
2015-10-20 10:45:00,77.64,77.72,77.59,77.68,13589.0,76.9524,77.0317,76.9029,76.9921,13589.0
2015-10-20 10:50:00,77.68,77.68,77.62,77.66,15307.0,76.9921,76.9921,76.9326,76.9723,15307.0
2015-10-20 10:55:00,77.64,77.71,77.61,77.66,16230.0,76.9524,77.0218,76.9227,76.9723,16230.0
2015-10-20 11:00:00,77.69,77.69,77.57,77.6,11071.0,77.002,77.002,76.8831,76.9128,11071.0
2015-10-20 11:05:00,77.57,77.6,77.29,77.51,28376.0,76.8831,76.9128,76.6055,76.8236,28376.0
2015-10-20 11:10:00,77.5,77.51,77.31,77.47,17697.0,76.8137,76.8236,76.6254,76.7839,17697.0
2015-10-20 11:15:00,77.47,77.59,77.47,77.56,18096.0,76.7839,76.9029,76.7839,76.8731,18096.0
2015-10-20 11:20:00,77.56,77.56,77.5,77.53,19955.0,76.8731,76.8731,76.8137,76.8434,19955.0
2015-10-20 11:25:00,77.55,77.75,77.52,77.75,15952.0,76.8632,77.0615,76.8335,77.0615,15952.0
2015-10-20 11:30:00,77.73,77.76,77.51,77.52,14436.0,77.0416,77.0714,76.8236,76.8335,14436.0
2015-10-20 11:35:00,77.51,77.61,77.49,77.6,12000.0,76.8236,76.9227,76.8038,76.9128,12000.0
2015-10-20 11:40:00,77.6,77.67,77.57,77.61,10085.0,76.9128,76.9822,76.8831,76.9227,10085.0
2015-10-20 11:45:00,77.59,77.66,77.55,77.59,9495.0,76.9029,76.9723,76.8632,76.9029,9495.0
2015-10-20 11:50:00,77.59,77.65,77.56,77.56,9499.0,76.9029,76.9624,76.8731,76.8731,9499.0
2015-10-20 11:55:00,77.55,77.62,77.46,77.62,11541.0,76.8632,76.9326,76.774,76.9326,11541.0
2015-10-20 12:00:00,77.59,77.63,77.41,77.44,10462.0,76.9029,76.9425,76.7245,76.7542,10462.0
2015-10-20 12:05:00,77.44,77.57,77.38,77.57,19496.0,76.7542,76.8831,76.6947,76.8831,19496.0
2015-10-20 12:10:00,77.56,77.56,77.41,77.41,11537.0,76.8731,76.8731,76.7245,76.7245,11537.0
2015-10-20 12:15:00,77.41,77.41,77.17,77.19,20689.0,76.7245,76.7245,76.4866,76.5064,20689.0
2015-10-20 12:20:00,77.19,77.19,77.03,77.03,23015.0,76.5064,76.5064,76.3478,76.3478,23015.0
2015-10-20 12:25:00,77.04,77.15,77.04,77.1,22143.0,76.3578,76.4668,76.3578,76.4172,22143.0
2015-10-20 12:30:00,77.12,77.17,76.94,76.99,31958.0,76.437,76.4866,76.2586,76.3082,31958.0
2015-10-20 12:35:00,76.98,77.0,76.88,76.97,18040.0,76.2983,76.3181,76.1992,76.2884,18040.0
2015-10-20 12:40:00,76.97,77.18,76.89,77.18,56906.0,76.2884,76.4965,76.2091,76.4965,56906.0
2015-10-20 12:45:00,77.19,77.26,77.19,77.2,14377.0,76.5064,76.5758,76.5064,76.5163,14377.0
2015-10-20 12:50:00,77.21,77.29,77.14,77.28,19626.0,76.5262,76.6055,76.4569,76.5956,19626.0
2015-10-20 12:55:00,77.3,77.32,77.21,77.31,12018.0,76.6155,76.6353,76.5262,76.6254,12018.0
2015-10-20 13:00:00,77.29,77.37,77.24,77.28,9181.0,76.6055,76.6848,76.556,76.5956,9181.0
2015-10-20 13:05:00,77.28,77.32,77.23,77.25,8534.0,76.5956,76.6353,76.5461,76.5659,8534.0
2015-10-20 13:10:00,77.26,77.44,77.26,77.44,9174.0,76.5758,76.7542,76.5758,76.7542,9174.0
2015-10-20 13:15:00,77.47,77.56,77.36,77.4,18041.0,76.7839,76.8731,76.6749,76.7146,18041.0
2015-10-20 13:20:00,77.41,77.43,77.33,77.36,11020.0,76.7245,76.7443,76.6452,76.6749,11020.0
2015-10-20 13:25:00,77.33,77.33,77.13,77.24,12316.0,76.6452,76.6452,76.447,76.556,12316.0
2015-10-20 13:30:00,77.23,77.25,77.07,77.2,17509.0,76.5461,76.5659,76.3875,76.5163,17509.0
2015-10-20 13:35:00,77.21,77.21,77.1,77.14,9051.0,76.5262,76.5262,76.4172,76.4569,9051.0
2015-10-20 13:40:00,77.15,77.22,77.05,77.06,12135.0,76.4668,76.5362,76.3677,76.3776,12135.0
2015-10-20 13:45:00,77.06,77.09,76.98,77.06,13179.0,76.3776,76.4073,76.2983,76.3776,13179.0
2015-10-20 13:50:00,77.05,77.09,76.98,77.07,13655.0,76.3677,76.4073,76.2983,76.3875,13655.0
2015-10-20 13:55:00,77.07,77.09,77.02,77.05,14135.0,76.3875,76.4073,76.3379,76.3677,14135.0
2015-10-20 14:00:00,77.03,77.14,77.0,77.12,13087.0,76.3478,76.4569,76.3181,76.437,13087.0
2015-10-20 14:05:00,77.1,77.12,77.05,77.09,9233.0,76.4172,76.437,76.3677,76.4073,9233.0
2015-10-20 14:10:00,77.1,77.21,77.1,77.2,24658.0,76.4172,76.5262,76.4172,76.5163,24658.0
2015-10-20 14:15:00,77.2,77.25,77.14,77.22,18281.0,76.5163,76.5659,76.4569,76.5362,18281.0
2015-10-20 14:20:00,77.24,77.31,77.2,77.26,15643.0,76.556,76.6254,76.5163,76.5758,15643.0
2015-10-20 14:25:00,77.25,77.41,77.22,77.41,12706.0,76.5659,76.7245,76.5362,76.7245,12706.0
2015-10-20 14:30:00,77.44,77.47,77.4,77.42,19950.0,76.7542,76.7839,76.7146,76.7344,19950.0
2015-10-20 14:35:00,77.42,77.48,77.4,77.43,31350.0,76.7344,76.7939,76.7146,76.7443,31350.0
2015-10-20 14:40:00,77.42,77.51,77.41,77.51,16611.0,76.7344,76.8236,76.7245,76.8236,16611.0
2015-10-20 14:45:00,77.51,77.59,77.43,77.43,24085.0,76.8236,76.9029,76.7443,76.7443,24085.0
2015-10-20 14:50:00,77.42,77.55,77.39,77.53,26380.0,76.7344,76.8632,76.7047,76.8434,26380.0
2015-10-20 14:55:00,77.53,77.56,77.45,77.55,20402.0,76.8434,76.8731,76.7641,76.8632,20402.0
2015-10-20 15:00:00,77.58,77.65,77.55,77.59,13944.0,76.893,76.9624,76.8632,76.9029,13944.0
2015-10-20 15:05:00,77.6,77.66,77.59,77.62,10881.0,76.9128,76.9723,76.9029,76.9326,10881.0
2015-10-20 15:10:00,77.63,77.76,77.62,77.71,20362.0,76.9425,77.0714,76.9326,77.0218,20362.0
2015-10-20 15:15:00,77.72,77.74,77.51,77.52,17471.0,77.0317,77.0516,76.8236,76.8335,17471.0
2015-10-20 15:20:00,77.51,77.73,77.51,77.68,60718.0,76.8236,77.0416,76.8236,76.9921,60718.0
2015-10-20 15:25:00,77.68,77.76,77.63,77.65,21350.0,76.9921,77.0714,76.9425,76.9624,21350.0
2015-10-20 15:30:00,77.66,77.66,77.53,77.54,33712.0,76.9723,76.9723,76.8434,76.8533,33712.0
2015-10-20 15:35:00,77.55,77.62,77.53,77.59,27631.0,76.8632,76.9326,76.8434,76.9029,27631.0
2015-10-20 15:40:00,77.59,77.62,77.52,77.59,30481.0,76.9029,76.9326,76.8335,76.9029,30481.0
2015-10-20 15:45:00,77.6,77.61,77.45,77.51,40402.0,76.9128,76.9227,76.7641,76.8236,40402.0
2015-10-20 15:50:00,77.5,77.61,77.49,77.61,37674.0,76.8137,76.9227,76.8038,76.9227,37674.0
2015-10-20 15:55:00,77.6,77.61,77.47,77.57,114133.0,76.9128,76.9227,76.7839,76.8831,114133.0
2015-10-21 09:30:00,77.42,77.53,76.57,76.66,82374.0,76.7344,76.8434,75.8919,75.9811,82374.0
2015-10-21 09:35:00,76.61,76.71,76.37,76.49,66189.0,75.9316,76.0307,75.6937,75.8126,66189.0
2015-10-21 09:40:00,76.49,76.89,76.4,76.89,44951.0,75.8126,76.2091,75.7234,76.2091,44951.0
2015-10-21 09:45:00,76.89,76.94,76.59,76.78,21088.0,76.2091,76.2586,75.9117,76.1001,21088.0
2015-10-21 09:50:00,76.79,76.83,76.53,76.53,26763.0,76.11,76.1496,75.8523,75.8523,26763.0
2015-10-21 09:55:00,76.56,76.69,76.47,76.64,15168.0,75.882,76.0109,75.7928,75.9613,15168.0
2015-10-21 10:00:00,76.61,76.66,76.43,76.48,30490.0,75.9316,75.9811,75.7532,75.8027,30490.0
2015-10-21 10:05:00,76.45,76.47,76.25,76.3,36643.0,75.773,75.7928,75.5747,75.6243,36643.0
2015-10-21 10:10:00,76.31,76.32,76.15,76.15,29627.0,75.6342,75.6441,75.4756,75.4756,29627.0
2015-10-21 10:15:00,76.14,76.14,75.91,75.99,96504.0,75.4657,75.4657,75.2378,75.3171,96504.0
2015-10-21 10:20:00,75.98,76.06,75.82,75.86,75872.0,75.3071,75.3864,75.1486,75.1882,75872.0
2015-10-21 10:25:00,75.87,76.03,75.67,76.0,53111.0,75.1981,75.3567,74.9999,75.327,53111.0
2015-10-21 10:30:00,76.0,76.14,75.95,76.01,40234.0,75.327,75.4657,75.2774,75.3369,40234.0
2015-10-21 10:35:00,76.04,76.08,75.81,75.85,46811.0,75.3666,75.4063,75.1386,75.1783,46811.0
2015-10-21 10:40:00,75.86,76.07,75.84,76.06,23326.0,75.1882,75.3963,75.1684,75.3864,23326.0
2015-10-21 10:45:00,76.06,76.17,76.02,76.02,25078.0,75.3864,75.4955,75.3468,75.3468,25078.0
2015-10-21 10:50:00,76.01,76.17,76.01,76.14,21518.0,75.3369,75.4955,75.3369,75.4657,21518.0
2015-10-21 10:55:00,76.15,76.34,76.15,76.26,11223.0,75.4756,75.664,75.4756,75.5847,11223.0
2015-10-21 11:00:00,76.27,76.36,76.24,76.32,8498.0,75.5946,75.6838,75.5648,75.6441,8498.0
2015-10-21 11:05:00,76.3,76.31,76.12,76.16,14257.0,75.6243,75.6342,75.4459,75.4855,14257.0
2015-10-21 11:10:00,76.18,76.18,76.07,76.11,24777.0,75.5054,75.5054,75.3963,75.436,24777.0
2015-10-21 11:15:00,76.11,76.31,76.1,76.12,23264.0,75.436,75.6342,75.4261,75.4459,23264.0
2015-10-21 11:20:00,76.12,76.4,76.1,76.39,12605.0,75.4459,75.7234,75.4261,75.7135,12605.0
2015-10-21 11:25:00,76.4,76.51,76.37,76.5,15340.0,75.7234,75.8324,75.6937,75.8225,15340.0
2015-10-21 11:30:00,76.52,76.75,76.48,76.73,15212.0,75.8424,76.0703,75.8027,76.0505,15212.0
2015-10-21 11:35:00,76.76,76.79,76.6,76.67,29380.0,76.0802,76.11,75.9217,75.991,29380.0
2015-10-21 11:40:00,76.68,76.68,76.52,76.55,17759.0,76.0009,76.0009,75.8424,75.8721,17759.0
2015-10-21 11:45:00,76.58,76.58,76.48,76.49,9431.0,75.9018,75.9018,75.8027,75.8126,9431.0
2015-10-21 11:50:00,76.47,76.59,76.42,76.42,32876.0,75.7928,75.9117,75.7432,75.7432,32876.0
2015-10-21 11:55:00,76.41,76.44,76.28,76.4,15780.0,75.7333,75.7631,75.6045,75.7234,15780.0
2015-10-21 12:00:00,76.38,76.41,76.21,76.26,15053.0,75.7036,75.7333,75.5351,75.5847,15053.0
2015-10-21 12:05:00,76.24,76.39,76.23,76.36,9173.0,75.5648,75.7135,75.5549,75.6838,9173.0
2015-10-21 12:10:00,76.34,76.45,76.27,76.45,13350.0,75.664,75.773,75.5946,75.773,13350.0
2015-10-21 12:15:00,76.43,76.43,76.25,76.28,6164.0,75.7532,75.7532,75.5747,75.6045,6164.0
2015-10-21 12:20:00,76.28,76.37,76.28,76.36,8571.0,75.6045,75.6937,75.6045,75.6838,8571.0
2015-10-21 12:25:00,76.34,76.35,76.25,76.28,6770.0,75.664,75.6739,75.5747,75.6045,6770.0
2015-10-21 12:30:00,76.28,76.39,76.25,76.36,8403.0,75.6045,75.7135,75.5747,75.6838,8403.0
2015-10-21 12:35:00,76.35,76.42,76.3,76.37,10220.0,75.6739,75.7432,75.6243,75.6937,10220.0
2015-10-21 12:40:00,76.38,76.39,76.29,76.32,18904.0,75.7036,75.7135,75.6144,75.6441,18904.0
2015-10-21 12:45:00,76.35,76.4,76.3,76.4,12676.0,75.6739,75.7234,75.6243,75.7234,12676.0
2015-10-21 12:50:00,76.39,76.41,76.29,76.34,8334.0,75.7135,75.7333,75.6144,75.664,8334.0
2015-10-21 12:55:00,76.36,76.37,76.2,76.21,15566.0,75.6838,75.6937,75.5252,75.5351,15566.0
2015-10-21 13:00:00,76.2,76.2,76.03,76.06,15455.0,75.5252,75.5252,75.3567,75.3864,15455.0
2015-10-21 13:05:00,76.03,76.04,75.91,76.03,17457.0,75.3567,75.3666,75.2378,75.3567,17457.0
2015-10-21 13:10:00,76.04,76.13,76.03,76.08,12300.0,75.3666,75.4558,75.3567,75.4063,12300.0
2015-10-21 13:15:00,76.09,76.09,75.73,75.73,19380.0,75.4162,75.4162,75.0594,75.0594,19380.0
2015-10-21 13:20:00,75.73,75.8,75.64,75.67,22989.0,75.0594,75.1287,74.9702,74.9999,22989.0
2015-10-21 13:25:00,75.67,75.67,75.43,75.53,73059.0,74.9999,74.9999,74.762,74.8611,73059.0
2015-10-21 13:30:00,75.5,75.6,75.41,75.57,45911.0,74.8314,74.9305,74.7422,74.9008,45911.0
2015-10-21 13:35:00,75.57,75.57,75.42,75.49,61554.0,74.9008,74.9008,74.7521,74.8215,61554.0
2015-10-21 13:40:00,75.49,75.66,75.48,75.62,43597.0,74.8215,74.99,74.8116,74.9503,43597.0
2015-10-21 13:45:00,75.63,75.64,75.53,75.58,31836.0,74.9602,74.9702,74.8611,74.9107,31836.0
2015-10-21 13:50:00,75.56,75.62,75.47,75.61,45173.0,74.8909,74.9503,74.8017,74.9404,45173.0
2015-10-21 13:55:00,75.62,75.66,75.41,75.42,40451.0,74.9503,74.99,74.7422,74.7521,40451.0
2015-10-21 14:00:00,75.4,75.6,75.31,75.49,42199.0,74.7323,74.9305,74.6431,74.8215,42199.0
2015-10-21 14:05:00,75.48,75.71,75.43,75.66,19999.0,74.8116,75.0395,74.762,74.99,19999.0
2015-10-21 14:10:00,75.66,75.85,75.65,75.85,29192.0,74.99,75.1783,74.9801,75.1783,29192.0
2015-10-21 14:15:00,75.84,75.87,75.77,75.87,20061.0,75.1684,75.1981,75.099,75.1981,20061.0
2015-10-21 14:20:00,75.88,75.89,75.76,75.79,26357.0,75.208,75.2179,75.0891,75.1188,26357.0
2015-10-21 14:25:00,75.8,75.85,75.76,75.82,41626.0,75.1287,75.1783,75.0891,75.1486,41626.0
2015-10-21 14:30:00,75.79,75.85,75.71,75.8,20969.0,75.1188,75.1783,75.0395,75.1287,20969.0
2015-10-21 14:35:00,75.81,75.99,75.79,75.98,154937.0,75.1386,75.3171,75.1188,75.3071,154937.0
2015-10-21 14:40:00,75.99,76.16,75.99,76.03,17141.0,75.3171,75.4855,75.3171,75.3567,17141.0
2015-10-21 14:45:00,76.03,76.03,75.86,76.0,21863.0,75.3567,75.3567,75.1882,75.327,21863.0
2015-10-21 14:50:00,75.99,76.03,75.95,75.98,22296.0,75.3171,75.3567,75.2774,75.3071,22296.0
2015-10-21 14:55:00,75.99,76.05,75.96,75.97,15012.0,75.3171,75.3765,75.2873,75.2972,15012.0
2015-10-21 15:00:00,75.98,76.09,75.98,76.09,21389.0,75.3071,75.4162,75.3071,75.4162,21389.0
2015-10-21 15:05:00,76.09,76.19,76.05,76.18,32316.0,75.4162,75.5153,75.3765,75.5054,32316.0
2015-10-21 15:10:00,76.19,76.19,75.84,75.93,25239.0,75.5153,75.5153,75.1684,75.2576,25239.0
2015-10-21 15:15:00,75.92,75.92,75.76,75.79,26397.0,75.2477,75.2477,75.0891,75.1188,26397.0
2015-10-21 15:20:00,75.78,75.97,75.75,75.89,30885.0,75.1089,75.2972,75.0792,75.2179,30885.0
2015-10-21 15:25:00,75.9,75.95,75.85,75.89,35268.0,75.2278,75.2774,75.1783,75.2179,35268.0
2015-10-21 15:30:00,75.88,75.9,75.77,75.9,44966.0,75.208,75.2278,75.099,75.2278,44966.0
2015-10-21 15:35:00,75.89,75.96,75.81,75.85,51614.0,75.2179,75.2873,75.1386,75.1783,51614.0
2015-10-21 15:40:00,75.84,75.85,75.72,75.76,74444.0,75.1684,75.1783,75.0494,75.0891,74444.0
2015-10-21 15:45:00,75.77,75.96,75.77,75.88,82506.0,75.099,75.2873,75.099,75.208,82506.0
2015-10-21 15:50:00,75.87,75.87,75.75,75.81,79178.0,75.1981,75.1981,75.0792,75.1386,79178.0
2015-10-21 15:55:00,75.82,75.84,75.69,75.82,164954.0,75.1486,75.1684,75.0197,75.1486,164954.0
2015-10-22 09:30:00,76.45,77.02,76.45,77.0,93136.0,75.773,76.3379,75.773,76.3181,93136.0
2015-10-22 09:35:00,77.0,77.0,76.59,76.98,27009.0,76.3181,76.3181,75.9117,76.2983,27009.0
2015-10-22 09:40:00,77.0,77.57,76.93,77.39,68968.0,76.3181,76.8831,76.2487,76.7047,68968.0
2015-10-22 09:45:00,77.38,77.72,77.31,77.62,28439.0,76.6947,77.0317,76.6254,76.9326,28439.0
2015-10-22 09:50:00,77.63,77.9,77.6,77.85,40632.0,76.9425,77.2101,76.9128,77.1606,40632.0
2015-10-22 09:55:00,77.87,77.91,77.67,77.75,67608.0,77.1804,77.22,76.9822,77.0615,67608.0
2015-10-22 10:00:00,77.72,78.19,77.72,78.04,39820.0,77.0317,77.4976,77.0317,77.3489,39820.0
2015-10-22 10:05:00,78.05,78.21,77.91,78.06,33258.0,77.3588,77.5174,77.22,77.3687,33258.0
2015-10-22 10:10:00,78.09,78.09,77.79,77.86,17864.0,77.3985,77.3985,77.1011,77.1705,17864.0
2015-10-22 10:15:00,77.86,77.93,77.7,77.93,17945.0,77.1705,77.2399,77.0119,77.2399,17945.0
2015-10-22 10:20:00,77.96,78.12,77.89,78.12,16716.0,77.2696,77.4282,77.2002,77.4282,16716.0
2015-10-22 10:25:00,78.09,78.09,77.64,77.73,34840.0,77.3985,77.3985,76.9524,77.0416,34840.0
2015-10-22 10:30:00,77.76,77.93,77.61,77.62,40066.0,77.0714,77.2399,76.9227,76.9326,40066.0
2015-10-22 10:35:00,77.66,77.87,77.64,77.87,21362.0,76.9723,77.1804,76.9524,77.1804,21362.0
2015-10-22 10:40:00,77.9,78.06,77.81,78.03,18737.0,77.2101,77.3687,77.1209,77.339,18737.0
2015-10-22 10:45:00,78.05,78.16,78.0,78.14,34667.0,77.3588,77.4678,77.3093,77.448,34667.0
2015-10-22 10:50:00,78.16,78.16,77.88,77.92,26574.0,77.4678,77.4678,77.1903,77.23,26574.0
2015-10-22 10:55:00,77.93,78.39,77.92,78.38,33755.0,77.2399,77.6958,77.23,77.6859,33755.0
2015-10-22 11:00:00,78.39,78.42,78.22,78.26,33652.0,77.6958,77.7255,77.5273,77.5669,33652.0
2015-10-22 11:05:00,78.26,78.31,78.09,78.18,49553.0,77.5669,77.6165,77.3985,77.4877,49553.0
2015-10-22 11:10:00,78.17,78.27,78.07,78.27,17912.0,77.4777,77.5769,77.3786,77.5769,17912.0
2015-10-22 11:15:00,78.27,78.27,78.09,78.1,15731.0,77.5769,77.5769,77.3985,77.4084,15731.0
2015-10-22 11:20:00,78.1,78.14,77.94,78.11,20906.0,77.4084,77.448,77.2498,77.4183,20906.0
2015-10-22 11:25:00,78.11,78.21,78.06,78.13,16426.0,77.4183,77.5174,77.3687,77.4381,16426.0
2015-10-22 11:30:00,78.14,78.21,77.94,77.96,23576.0,77.448,77.5174,77.2498,77.2696,23576.0
2015-10-22 11:35:00,77.95,78.15,77.89,78.11,22484.0,77.2597,77.4579,77.2002,77.4183,22484.0
2015-10-22 11:40:00,78.1,78.12,78.04,78.09,20488.0,77.4084,77.4282,77.3489,77.3985,20488.0
2015-10-22 11:45:00,78.08,78.15,78.04,78.11,56986.0,77.3885,77.4579,77.3489,77.4183,56986.0
2015-10-22 11:50:00,78.11,78.15,77.93,77.93,37976.0,77.4183,77.4579,77.2399,77.2399,37976.0
2015-10-22 11:55:00,77.93,78.02,77.91,77.98,12648.0,77.2399,77.3291,77.22,77.2894,12648.0
2015-10-22 12:00:00,77.99,78.04,77.86,77.94,26291.0,77.2993,77.3489,77.1705,77.2498,26291.0
2015-10-22 12:05:00,77.94,78.04,77.9,77.98,13650.0,77.2498,77.3489,77.2101,77.2894,13650.0
2015-10-22 12:10:00,78.0,78.05,77.94,77.96,15253.0,77.3093,77.3588,77.2498,77.2696,15253.0
2015-10-22 12:15:00,77.97,78.02,77.92,77.97,23462.0,77.2795,77.3291,77.23,77.2795,23462.0
2015-10-22 12:20:00,77.98,78.02,77.92,77.95,29309.0,77.2894,77.3291,77.23,77.2597,29309.0
2015-10-22 12:25:00,77.96,78.04,77.96,78.0,44127.0,77.2696,77.3489,77.2696,77.3093,44127.0
2015-10-22 12:30:00,78.0,78.03,77.95,77.95,33856.0,77.3093,77.339,77.2597,77.2597,33856.0
2015-10-22 12:35:00,77.96,78.1,77.96,78.06,21393.0,77.2696,77.4084,77.2696,77.3687,21393.0
2015-10-22 12:40:00,78.09,78.18,78.02,78.02,32182.0,77.3985,77.4877,77.3291,77.3291,32182.0
2015-10-22 12:45:00,78.03,78.05,77.96,78.02,20872.0,77.339,77.3588,77.2696,77.3291,20872.0
2015-10-22 12:50:00,78.01,78.05,77.88,77.93,20820.0,77.3192,77.3588,77.1903,77.2399,20820.0
2015-10-22 12:55:00,77.96,78.01,77.89,77.98,14700.0,77.2696,77.3192,77.2002,77.2894,14700.0
2015-10-22 13:00:00,77.99,77.99,77.74,77.74,39164.0,77.2993,77.2993,77.0516,77.0516,39164.0
2015-10-22 13:05:00,77.73,77.86,77.73,77.85,22959.0,77.0416,77.1705,77.0416,77.1606,22959.0
2015-10-22 13:10:00,77.88,77.9,77.79,77.86,21112.0,77.1903,77.2101,77.1011,77.1705,21112.0
2015-10-22 13:15:00,77.84,77.88,77.75,77.8,30800.0,77.1507,77.1903,77.0615,77.111,30800.0
2015-10-22 13:20:00,77.8,77.88,77.78,77.81,10158.0,77.111,77.1903,77.0912,77.1209,10158.0
2015-10-22 13:25:00,77.8,77.8,77.65,77.7,11216.0,77.111,77.111,76.9624,77.0119,11216.0
2015-10-22 13:30:00,77.7,77.83,77.67,77.8,12268.0,77.0119,77.1408,76.9822,77.111,12268.0
2015-10-22 13:35:00,77.79,77.85,77.7,77.78,17242.0,77.1011,77.1606,77.0119,77.0912,17242.0
2015-10-22 13:40:00,77.8,77.82,77.67,77.71,15899.0,77.111,77.1308,76.9822,77.0218,15899.0
2015-10-22 13:45:00,77.71,78.0,77.68,77.71,22265.0,77.0218,77.3093,76.9921,77.0218,22265.0
2015-10-22 13:50:00,77.69,77.69,77.47,77.48,39613.0,77.002,77.002,76.7839,76.7939,39613.0
2015-10-22 13:55:00,77.52,77.6,77.39,77.42,23011.0,76.8335,76.9128,76.7047,76.7344,23011.0
2015-10-22 14:00:00,77.41,77.55,77.4,77.46,19994.0,76.7245,76.8632,76.7146,76.774,19994.0
2015-10-22 14:05:00,77.42,77.44,77.21,77.27,34192.0,76.7344,76.7542,76.5262,76.5857,34192.0
2015-10-22 14:10:00,77.28,77.39,77.22,77.34,29973.0,76.5956,76.7047,76.5362,76.6551,29973.0
2015-10-22 14:15:00,77.33,77.36,77.07,77.15,51348.0,76.6452,76.6749,76.3875,76.4668,51348.0
2015-10-22 14:20:00,77.15,77.37,77.1,77.31,18069.0,76.4668,76.6848,76.4172,76.6254,18069.0
2015-10-22 14:25:00,77.31,77.42,77.25,77.26,40668.0,76.6254,76.7344,76.5659,76.5758,40668.0
2015-10-22 14:30:00,77.25,77.26,77.16,77.24,19333.0,76.5659,76.5758,76.4767,76.556,19333.0
2015-10-22 14:35:00,77.23,77.33,77.21,77.33,23061.0,76.5461,76.6452,76.5262,76.6452,23061.0
2015-10-22 14:40:00,77.34,77.34,77.23,77.24,25588.0,76.6551,76.6551,76.5461,76.556,25588.0
2015-10-22 14:45:00,77.25,77.31,77.19,77.26,58183.0,76.5659,76.6254,76.5064,76.5758,58183.0
2015-10-22 14:50:00,77.29,77.33,77.2,77.33,94619.0,76.6055,76.6452,76.5163,76.6452,94619.0
2015-10-22 14:55:00,77.33,77.36,77.26,77.31,62523.0,76.6452,76.6749,76.5758,76.6254,62523.0
2015-10-22 15:00:00,77.31,77.36,77.25,77.36,43032.0,76.6254,76.6749,76.5659,76.6749,43032.0
2015-10-22 15:05:00,77.35,77.39,77.12,77.21,60583.0,76.665,76.7047,76.437,76.5262,60583.0
2015-10-22 15:10:00,77.22,77.31,77.1,77.13,39032.0,76.5362,76.6254,76.4172,76.447,39032.0
2015-10-22 15:15:00,77.12,77.23,77.0,77.01,62227.0,76.437,76.5461,76.3181,76.328,62227.0
2015-10-22 15:20:00,77.01,77.16,76.98,77.07,69191.0,76.328,76.4767,76.2983,76.3875,69191.0
2015-10-22 15:25:00,77.06,77.34,77.01,77.33,48057.0,76.3776,76.6551,76.328,76.6452,48057.0
2015-10-22 15:30:00,77.33,77.39,77.23,77.29,54459.0,76.6452,76.7047,76.5461,76.6055,54459.0
2015-10-22 15:35:00,77.29,77.34,77.22,77.31,42720.0,76.6055,76.6551,76.5362,76.6254,42720.0
2015-10-22 15:40:00,77.31,77.36,77.19,77.36,54471.0,76.6254,76.6749,76.5064,76.6749,54471.0
2015-10-22 15:45:00,77.37,77.41,77.21,77.26,65771.0,76.6848,76.7245,76.5262,76.5758,65771.0
2015-10-22 15:50:00,77.27,77.3,77.12,77.24,79946.0,76.5857,76.6155,76.437,76.556,79946.0
2015-10-22 15:55:00,77.23,77.43,77.23,77.36,156364.0,76.5461,76.7443,76.5461,76.6749,156364.0
2015-10-23 09:30:00,78.2,78.35,78.08,78.14,104322.0,77.5075,77.6562,77.3885,77.448,104322.0
2015-10-23 09:35:00,78.16,78.33,77.62,77.95,68942.0,77.4678,77.6363,76.9326,77.2597,68942.0
2015-10-23 09:40:00,77.98,78.1,77.86,77.96,30875.0,77.2894,77.4084,77.1705,77.2696,30875.0
2015-10-23 09:45:00,78.02,78.22,77.97,77.99,29163.0,77.3291,77.5273,77.2795,77.2993,29163.0
2015-10-23 09:50:00,78.01,78.45,77.99,78.45,46493.0,77.3192,77.7553,77.2993,77.7553,46493.0
2015-10-23 09:55:00,78.45,78.48,78.11,78.14,25099.0,77.7553,77.785,77.4183,77.448,25099.0
2015-10-23 10:00:00,78.17,78.23,77.87,78.14,56728.0,77.4777,77.5372,77.1804,77.448,56728.0
2015-10-23 10:05:00,78.16,78.23,77.99,78.03,112742.0,77.4678,77.5372,77.2993,77.339,112742.0
2015-10-23 10:10:00,78.05,78.15,77.9,77.99,20147.0,77.3588,77.4579,77.2101,77.2993,20147.0
2015-10-23 10:15:00,77.97,78.0,77.75,77.78,29468.0,77.2795,77.3093,77.0615,77.0912,29468.0
2015-10-23 10:20:00,77.8,77.82,77.33,77.41,40686.0,77.111,77.1308,76.6452,76.7245,40686.0
2015-10-23 10:25:00,77.45,77.67,77.42,77.43,22746.0,76.7641,76.9822,76.7344,76.7443,22746.0
2015-10-23 10:30:00,77.44,77.73,77.44,77.68,28382.0,76.7542,77.0416,76.7542,76.9921,28382.0
2015-10-23 10:35:00,77.66,77.77,77.63,77.73,22386.0,76.9723,77.0813,76.9425,77.0416,22386.0
2015-10-23 10:40:00,77.75,77.95,77.67,77.73,40021.0,77.0615,77.2597,76.9822,77.0416,40021.0
2015-10-23 10:45:00,77.71,77.72,77.37,77.42,60226.0,77.0218,77.0317,76.6848,76.7344,60226.0
2015-10-23 10:50:00,77.46,77.47,77.27,77.37,65521.0,76.774,76.7839,76.5857,76.6848,65521.0
2015-10-23 10:55:00,77.37,77.62,77.37,77.58,38363.0,76.6848,76.9326,76.6848,76.893,38363.0
2015-10-23 11:00:00,77.62,77.74,77.49,77.68,47634.0,76.9326,77.0516,76.8038,76.9921,47634.0
2015-10-23 11:05:00,77.67,77.99,77.67,77.99,51223.0,76.9822,77.2993,76.9822,77.2993,51223.0
2015-10-23 11:10:00,77.97,78.13,77.87,78.12,53017.0,77.2795,77.4381,77.1804,77.4282,53017.0
2015-10-23 11:15:00,78.09,78.1,77.91,77.93,38208.0,77.3985,77.4084,77.22,77.2399,38208.0
2015-10-23 11:20:00,77.91,78.12,77.89,77.95,40291.0,77.22,77.4282,77.2002,77.2597,40291.0
2015-10-23 11:25:00,77.95,78.17,77.81,78.09,22558.0,77.2597,77.4777,77.1209,77.3985,22558.0
2015-10-23 11:30:00,78.09,78.12,77.99,78.03,17088.0,77.3985,77.4282,77.2993,77.339,17088.0
2015-10-23 11:35:00,78.08,78.08,77.77,77.78,14708.0,77.3885,77.3885,77.0813,77.0912,14708.0
2015-10-23 11:40:00,77.8,78.0,77.78,77.96,10426.0,77.111,77.3093,77.0912,77.2696,10426.0
2015-10-23 11:45:00,77.94,78.03,77.88,77.92,9636.0,77.2498,77.339,77.1903,77.23,9636.0
2015-10-23 11:50:00,77.91,77.96,77.85,77.96,6489.0,77.22,77.2696,77.1606,77.2696,6489.0
2015-10-23 11:55:00,77.97,78.02,77.85,77.9,8952.0,77.2795,77.3291,77.1606,77.2101,8952.0
2015-10-23 12:00:00,77.91,78.05,77.83,78.03,14023.0,77.22,77.3588,77.1408,77.339,14023.0
2015-10-23 12:05:00,78.04,78.05,77.92,78.03,6219.0,77.3489,77.3588,77.23,77.339,6219.0
2015-10-23 12:10:00,78.07,78.11,78.01,78.06,10137.0,77.3786,77.4183,77.3192,77.3687,10137.0
2015-10-23 12:15:00,78.05,78.2,78.03,78.19,14261.0,77.3588,77.5075,77.339,77.4976,14261.0
2015-10-23 12:20:00,78.22,78.25,78.19,78.23,6509.0,77.5273,77.557,77.4976,77.5372,6509.0
2015-10-23 12:25:00,78.24,78.33,78.22,78.33,20438.0,77.5471,77.6363,77.5273,77.6363,20438.0
2015-10-23 12:30:00,78.34,78.47,78.3,78.36,30683.0,77.6462,77.7751,77.6066,77.6661,30683.0
2015-10-23 12:35:00,78.38,78.38,78.27,78.27,16453.0,77.6859,77.6859,77.5769,77.5769,16453.0
2015-10-23 12:40:00,78.3,78.3,78.14,78.16,20013.0,77.6066,77.6066,77.448,77.4678,20013.0
2015-10-23 12:45:00,78.16,78.24,78.12,78.17,8830.0,77.4678,77.5471,77.4282,77.4777,8830.0
2015-10-23 12:50:00,78.15,78.22,78.0,78.05,15489.0,77.4579,77.5273,77.3093,77.3588,15489.0
2015-10-23 12:55:00,78.08,78.25,78.08,78.2,8511.0,77.3885,77.557,77.3885,77.5075,8511.0
2015-10-23 13:00:00,78.2,78.22,78.09,78.16,14905.0,77.5075,77.5273,77.3985,77.4678,14905.0
2015-10-23 13:05:00,78.16,78.24,78.1,78.2,8926.0,77.4678,77.5471,77.4084,77.5075,8926.0
2015-10-23 13:10:00,78.19,78.3,78.17,78.26,15341.0,77.4976,77.6066,77.4777,77.5669,15341.0
2015-10-23 13:15:00,78.3,78.34,78.26,78.28,9448.0,77.6066,77.6462,77.5669,77.5868,9448.0
2015-10-23 13:20:00,78.3,78.36,78.23,78.35,14861.0,77.6066,77.6661,77.5372,77.6562,14861.0
2015-10-23 13:25:00,78.35,78.48,78.33,78.46,30603.0,77.6562,77.785,77.6363,77.7652,30603.0
2015-10-23 13:30:00,78.49,78.55,78.44,78.54,32998.0,77.7949,77.8544,77.7454,77.8445,32998.0
2015-10-23 13:35:00,78.55,78.63,78.53,78.61,39287.0,77.8544,77.9337,77.8346,77.9139,39287.0
2015-10-23 13:40:00,78.61,78.69,78.58,78.58,25881.0,77.9139,77.9931,77.8841,77.8841,25881.0
2015-10-23 13:45:00,78.6,78.69,78.52,78.61,33113.0,77.9039,77.9931,77.8246,77.9139,33113.0
2015-10-23 13:50:00,78.61,78.61,78.42,78.47,77218.0,77.9139,77.9139,77.7255,77.7751,77218.0
2015-10-23 13:55:00,78.49,78.72,78.32,78.69,110734.0,77.7949,78.0229,77.6264,77.9931,110734.0
2015-10-23 14:00:00,78.7,78.82,78.65,78.81,49413.0,78.0031,78.122,77.9535,78.1121,49413.0
2015-10-23 14:05:00,78.81,79.13,78.78,79.0,165057.0,78.1121,78.4292,78.0823,78.3004,165057.0
2015-10-23 14:10:00,79.0,79.02,78.84,78.88,63130.0,78.3004,78.3202,78.1418,78.1815,63130.0
2015-10-23 14:15:00,78.85,78.98,78.78,78.91,35076.0,78.1517,78.2806,78.0823,78.2112,35076.0
2015-10-23 14:20:00,78.93,79.04,78.91,78.99,25594.0,78.231,78.34,78.2112,78.2905,25594.0
2015-10-23 14:25:00,79.01,79.03,78.9,78.92,22153.0,78.3103,78.3301,78.2013,78.2211,22153.0
2015-10-23 14:30:00,78.9,78.91,78.84,78.85,18250.0,78.2013,78.2112,78.1418,78.1517,18250.0
2015-10-23 14:35:00,78.87,79.03,78.86,79.02,30196.0,78.1715,78.3301,78.1616,78.3202,30196.0
2015-10-23 14:40:00,79.02,79.25,79.0,79.18,55016.0,78.3202,78.5482,78.3004,78.4788,55016.0
2015-10-23 14:45:00,79.16,79.38,79.1,79.15,98379.0,78.459,78.677,78.3995,78.4491,98379.0
2015-10-23 14:50:00,79.15,79.21,78.9,78.92,71173.0,78.4491,78.5085,78.2013,78.2211,71173.0
2015-10-23 14:55:00,78.9,78.94,78.8,78.9,47761.0,78.2013,78.2409,78.1022,78.2013,47761.0
2015-10-23 15:00:00,78.89,79.11,78.89,78.95,59177.0,78.1914,78.4094,78.1914,78.2508,59177.0
2015-10-23 15:05:00,78.97,78.97,78.72,78.82,36757.0,78.2707,78.2707,78.0229,78.122,36757.0
2015-10-23 15:10:00,78.83,78.88,78.73,78.74,60282.0,78.1319,78.1815,78.0328,78.0427,60282.0
2015-10-23 15:15:00,78.74,78.77,78.6,78.61,50167.0,78.0427,78.0724,77.9039,77.9139,50167.0
2015-10-23 15:20:00,78.62,78.72,78.58,78.66,49845.0,77.9238,78.0229,77.8841,77.9634,49845.0
2015-10-23 15:25:00,78.66,78.66,78.42,78.47,69875.0,77.9634,77.9634,77.7255,77.7751,69875.0
2015-10-23 15:30:00,78.47,78.54,78.47,78.53,53995.0,77.7751,77.8445,77.7751,77.8346,53995.0
2015-10-23 15:35:00,78.53,78.61,78.45,78.56,51907.0,77.8346,77.9139,77.7553,77.8643,51907.0
2015-10-23 15:40:00,78.55,78.6,78.53,78.59,62275.0,77.8544,77.9039,77.8346,77.894,62275.0
2015-10-23 15:45:00,78.59,78.69,78.59,78.66,66705.0,77.894,77.9931,77.894,77.9634,66705.0
2015-10-23 15:50:00,78.66,78.7,78.59,78.62,120757.0,77.9634,78.0031,77.894,77.9238,120757.0
2015-10-23 15:55:00,78.62,78.64,78.51,78.56,198742.0,77.9238,77.9436,77.8147,77.8643,198742.0
2015-10-26 09:30:00,78.58,78.74,78.53,78.66,50475.0,77.8841,78.0427,77.8346,77.9634,50475.0
2015-10-26 09:35:00,78.7,78.9,78.54,78.86,29991.0,78.0031,78.2013,77.8445,78.1616,29991.0
2015-10-26 09:40:00,78.85,78.9,78.68,78.7,37478.0,78.1517,78.2013,77.9832,78.0031,37478.0
2015-10-26 09:45:00,78.69,78.78,78.42,78.5,19812.0,77.9931,78.0823,77.7255,77.8048,19812.0
2015-10-26 09:50:00,78.5,78.5,78.34,78.44,23239.0,77.8048,77.8048,77.6462,77.7454,23239.0
2015-10-26 09:55:00,78.43,78.62,78.37,78.39,12663.0,77.7354,77.9238,77.676,77.6958,12663.0
2015-10-26 10:00:00,78.35,78.45,78.2,78.37,16992.0,77.6562,77.7553,77.5075,77.676,16992.0
2015-10-26 10:05:00,78.4,78.51,78.24,78.31,21534.0,77.7057,77.8147,77.5471,77.6165,21534.0
2015-10-26 10:10:00,78.34,78.4,78.28,78.29,27495.0,77.6462,77.7057,77.5868,77.5967,27495.0
2015-10-26 10:15:00,78.32,78.45,78.32,78.41,8438.0,77.6264,77.7553,77.6264,77.7156,8438.0
2015-10-26 10:20:00,78.42,78.66,78.42,78.61,13328.0,77.7255,77.9634,77.7255,77.9139,13328.0
2015-10-26 10:25:00,78.61,78.87,78.61,78.72,13303.0,77.9139,78.1715,77.9139,78.0229,13303.0
2015-10-26 10:30:00,78.73,78.82,78.65,78.76,13109.0,78.0328,78.122,77.9535,78.0625,13109.0
2015-10-26 10:35:00,78.72,78.8,78.71,78.8,12110.0,78.0229,78.1022,78.013,78.1022,12110.0
2015-10-26 10:40:00,78.81,79.01,78.81,79.0,26560.0,78.1121,78.3103,78.1121,78.3004,26560.0
2015-10-26 10:45:00,78.99,79.13,78.98,79.04,51781.0,78.2905,78.4292,78.2806,78.34,51781.0
2015-10-26 10:50:00,79.09,79.19,79.04,79.19,31671.0,78.3896,78.4887,78.34,78.4887,31671.0
2015-10-26 10:55:00,79.17,79.17,79.03,79.06,15031.0,78.4689,78.4689,78.3301,78.3599,15031.0
2015-10-26 11:00:00,79.09,79.19,79.04,79.12,22938.0,78.3896,78.4887,78.34,78.4193,22938.0
2015-10-26 11:05:00,79.11,79.3,79.08,79.27,53608.0,78.4094,78.5977,78.3797,78.568,53608.0
2015-10-26 11:10:00,79.27,79.3,79.1,79.14,48502.0,78.568,78.5977,78.3995,78.4392,48502.0
2015-10-26 11:15:00,79.13,79.17,78.83,78.85,25854.0,78.4292,78.4689,78.1319,78.1517,25854.0
2015-10-26 11:20:00,78.85,78.97,78.76,78.96,18750.0,78.1517,78.2707,78.0625,78.2608,18750.0
2015-10-26 11:25:00,78.97,79.25,78.97,79.22,44088.0,78.2707,78.5482,78.2707,78.5184,44088.0
2015-10-26 11:30:00,79.2,79.3,79.17,79.21,21760.0,78.4986,78.5977,78.4689,78.5085,21760.0
2015-10-26 11:35:00,79.18,79.27,79.07,79.09,9590.0,78.4788,78.568,78.3698,78.3896,9590.0
2015-10-26 11:40:00,79.1,79.11,79.01,79.08,12406.0,78.3995,78.4094,78.3103,78.3797,12406.0
2015-10-26 11:45:00,79.11,79.13,78.91,78.95,21139.0,78.4094,78.4292,78.2112,78.2508,21139.0
2015-10-26 11:50:00,78.97,79.07,78.95,79.03,16918.0,78.2707,78.3698,78.2508,78.3301,16918.0
2015-10-26 11:55:00,79.07,79.09,78.96,78.96,14319.0,78.3698,78.3896,78.2608,78.2608,14319.0
2015-10-26 12:00:00,79.0,79.01,78.92,78.95,10984.0,78.3004,78.3103,78.2211,78.2508,10984.0
2015-10-26 12:05:00,78.95,78.97,78.82,78.88,30683.0,78.2508,78.2707,78.122,78.1815,30683.0
2015-10-26 12:10:00,78.85,78.88,78.8,78.81,20821.0,78.1517,78.1815,78.1022,78.1121,20821.0
2015-10-26 12:15:00,78.81,78.88,78.78,78.8,29627.0,78.1121,78.1815,78.0823,78.1022,29627.0
2015-10-26 12:20:00,78.81,78.85,78.79,78.83,15180.0,78.1121,78.1517,78.0923,78.1319,15180.0
2015-10-26 12:25:00,78.82,78.87,78.79,78.83,7792.0,78.122,78.1715,78.0923,78.1319,7792.0
2015-10-26 12:30:00,78.82,78.84,78.58,78.58,25936.0,78.122,78.1418,77.8841,77.8841,25936.0
2015-10-26 12:35:00,78.58,78.64,78.55,78.56,14438.0,77.8841,77.9436,77.8544,77.8643,14438.0
2015-10-26 12:40:00,78.58,78.67,78.57,78.62,27817.0,77.8841,77.9733,77.8742,77.9238,27817.0
2015-10-26 12:45:00,78.59,78.71,78.56,78.66,21036.0,77.894,78.013,77.8643,77.9634,21036.0
2015-10-26 12:50:00,78.67,78.68,78.57,78.62,11585.0,77.9733,77.9832,77.8742,77.9238,11585.0
2015-10-26 12:55:00,78.63,78.64,78.46,78.46,13897.0,77.9337,77.9436,77.7652,77.7652,13897.0
2015-10-26 13:00:00,78.46,78.5,78.36,78.36,36835.0,77.7652,77.8048,77.6661,77.6661,36835.0
2015-10-26 13:05:00,78.37,78.47,78.35,78.38,32157.0,77.676,77.7751,77.6562,77.6859,32157.0
2015-10-26 13:10:00,78.38,78.4,78.32,78.37,16189.0,77.6859,77.7057,77.6264,77.676,16189.0
2015-10-26 13:15:00,78.37,78.43,78.32,78.4,15821.0,77.676,77.7354,77.6264,77.7057,15821.0
2015-10-26 13:20:00,78.4,78.41,78.3,78.32,17065.0,77.7057,77.7156,77.6066,77.6264,17065.0
2015-10-26 13:25:00,78.33,78.39,78.24,78.27,21960.0,77.6363,77.6958,77.5471,77.5769,21960.0
2015-10-26 13:30:00,78.27,78.31,78.21,78.25,22396.0,77.5769,77.6165,77.5174,77.557,22396.0
2015-10-26 13:35:00,78.27,78.3,78.12,78.12,21884.0,77.5769,77.6066,77.4282,77.4282,21884.0
2015-10-26 13:40:00,78.12,78.22,78.1,78.15,21394.0,77.4282,77.5273,77.4084,77.4579,21394.0
2015-10-26 13:45:00,78.17,78.2,78.09,78.11,9161.0,77.4777,77.5075,77.3985,77.4183,9161.0
2015-10-26 13:50:00,78.12,78.12,77.9,77.9,30387.0,77.4282,77.4282,77.2101,77.2101,30387.0
2015-10-26 13:55:00,77.88,77.96,77.88,77.93,14324.0,77.1903,77.2696,77.1903,77.2399,14324.0
2015-10-26 14:00:00,77.9,78.01,77.9,78.0,14942.0,77.2101,77.3192,77.2101,77.3093,14942.0
2015-10-26 14:05:00,78.0,78.08,78.0,78.05,11566.0,77.3093,77.3885,77.3093,77.3588,11566.0
2015-10-26 14:10:00,78.05,78.05,77.88,77.89,23540.0,77.3588,77.3588,77.1903,77.2002,23540.0
2015-10-26 14:15:00,77.9,77.93,77.77,77.81,30589.0,77.2101,77.2399,77.0813,77.1209,30589.0
2015-10-26 14:20:00,77.82,77.87,77.71,77.75,33232.0,77.1308,77.1804,77.0218,77.0615,33232.0
2015-10-26 14:25:00,77.77,77.78,77.64,77.74,43881.0,77.0813,77.0912,76.9524,77.0516,43881.0
2015-10-26 14:30:00,77.74,77.9,77.7,77.89,21855.0,77.0516,77.2101,77.0119,77.2002,21855.0
2015-10-26 14:35:00,77.9,78.04,77.89,78.03,14939.0,77.2101,77.3489,77.2002,77.339,14939.0
2015-10-26 14:40:00,78.02,78.13,77.98,78.13,15578.0,77.3291,77.4381,77.2894,77.4381,15578.0
2015-10-26 14:45:00,78.12,78.25,78.09,78.2,19438.0,77.4282,77.557,77.3985,77.5075,19438.0
2015-10-26 14:50:00,78.23,78.29,78.21,78.21,16623.0,77.5372,77.5967,77.5174,77.5174,16623.0
2015-10-26 14:55:00,78.22,78.25,78.19,78.22,20857.0,77.5273,77.557,77.4976,77.5273,20857.0
2015-10-26 15:00:00,78.21,78.21,78.1,78.17,24970.0,77.5174,77.5174,77.4084,77.4777,24970.0
2015-10-26 15:05:00,78.17,78.18,78.09,78.13,23368.0,77.4777,77.4877,77.3985,77.4381,23368.0
2015-10-26 15:10:00,78.14,78.16,78.02,78.07,26639.0,77.448,77.4678,77.3291,77.3786,26639.0
2015-10-26 15:15:00,78.06,78.11,78.01,78.1,24891.0,77.3687,77.4183,77.3192,77.4084,24891.0
2015-10-26 15:20:00,78.11,78.17,78.07,78.14,63824.0,77.4183,77.4777,77.3786,77.448,63824.0
2015-10-26 15:25:00,78.13,78.13,78.04,78.12,31811.0,77.4381,77.4381,77.3489,77.4282,31811.0
2015-10-26 15:30:00,78.12,78.19,78.09,78.1,23833.0,77.4282,77.4976,77.3985,77.4084,23833.0
2015-10-26 15:35:00,78.09,78.18,78.08,78.13,34662.0,77.3985,77.4877,77.3885,77.4381,34662.0
2015-10-26 15:40:00,78.12,78.21,78.1,78.12,52716.0,77.4282,77.5174,77.4084,77.4282,52716.0
2015-10-26 15:45:00,78.12,78.25,78.12,78.19,58092.0,77.4282,77.557,77.4282,77.4976,58092.0
2015-10-26 15:50:00,78.19,78.26,78.18,78.25,56269.0,77.4976,77.5669,77.4877,77.557,56269.0
2015-10-26 15:55:00,78.26,78.28,78.2,78.22,96440.0,77.5669,77.5868,77.5075,77.5273,96440.0
2015-10-27 09:30:00,78.04,78.31,78.0,78.11,27599.0,77.3489,77.6165,77.3093,77.4183,27599.0
2015-10-27 09:35:00,78.14,78.63,78.14,78.38,16320.0,77.448,77.9337,77.448,77.6859,16320.0
2015-10-27 09:40:00,78.34,78.54,78.29,78.37,13425.0,77.6462,77.8445,77.5967,77.676,13425.0
2015-10-27 09:45:00,78.34,78.56,78.33,78.38,24397.0,77.6462,77.8643,77.6363,77.6859,24397.0
2015-10-27 09:50:00,78.38,78.38,78.18,78.22,15867.0,77.6859,77.6859,77.4877,77.5273,15867.0
2015-10-27 09:55:00,78.24,78.27,78.11,78.21,10595.0,77.5471,77.5769,77.4183,77.5174,10595.0
2015-10-27 10:00:00,78.21,78.23,77.95,77.98,26240.0,77.5174,77.5372,77.2597,77.2894,26240.0
2015-10-27 10:05:00,77.99,78.01,77.77,77.8,13601.0,77.2993,77.3192,77.0813,77.111,13601.0
2015-10-27 10:10:00,77.8,77.81,77.71,77.78,10786.0,77.111,77.1209,77.0218,77.0912,10786.0
2015-10-27 10:15:00,77.76,77.76,77.37,77.37,61427.0,77.0714,77.0714,76.6848,76.6848,61427.0
2015-10-27 10:20:00,77.38,77.54,77.32,77.53,38566.0,76.6947,76.8533,76.6353,76.8434,38566.0
2015-10-27 10:25:00,77.51,77.85,77.49,77.77,28863.0,76.8236,77.1606,76.8038,77.0813,28863.0
2015-10-27 10:30:00,77.76,77.76,77.52,77.6,18694.0,77.0714,77.0714,76.8335,76.9128,18694.0
2015-10-27 10:35:00,77.61,77.76,77.61,77.74,8606.0,76.9227,77.0714,76.9227,77.0516,8606.0
2015-10-27 10:40:00,77.7,77.81,77.63,77.75,15050.0,77.0119,77.1209,76.9425,77.0615,15050.0
2015-10-27 10:45:00,77.73,77.86,77.71,77.86,11043.0,77.0416,77.1705,77.0218,77.1705,11043.0
2015-10-27 10:50:00,77.86,77.88,77.68,77.68,10658.0,77.1705,77.1903,76.9921,76.9921,10658.0
2015-10-27 10:55:00,77.71,77.73,77.59,77.71,14546.0,77.0218,77.0416,76.9029,77.0218,14546.0
2015-10-27 11:00:00,77.71,78.0,77.7,77.97,16376.0,77.0218,77.3093,77.0119,77.2795,16376.0
2015-10-27 11:05:00,77.98,78.04,77.87,77.9,9730.0,77.2894,77.3489,77.1804,77.2101,9730.0
2015-10-27 11:10:00,77.88,77.93,77.81,77.93,8399.0,77.1903,77.2399,77.1209,77.2399,8399.0
2015-10-27 11:15:00,77.88,77.91,77.82,77.84,6881.0,77.1903,77.22,77.1308,77.1507,6881.0
2015-10-27 11:20:00,77.85,77.92,77.77,77.84,7621.0,77.1606,77.23,77.0813,77.1507,7621.0
2015-10-27 11:25:00,77.84,77.85,77.71,77.71,10891.0,77.1507,77.1606,77.0218,77.0218,10891.0
2015-10-27 11:30:00,77.74,77.81,77.72,77.73,9456.0,77.0516,77.1209,77.0317,77.0416,9456.0
2015-10-27 11:35:00,77.71,77.71,77.55,77.62,17019.0,77.0218,77.0218,76.8632,76.9326,17019.0
2015-10-27 11:40:00,77.63,77.77,77.63,77.71,12791.0,76.9425,77.0813,76.9425,77.0218,12791.0
2015-10-27 11:45:00,77.73,77.83,77.69,77.83,9575.0,77.0416,77.1408,77.002,77.1408,9575.0
2015-10-27 11:50:00,77.81,77.86,77.64,77.64,23912.0,77.1209,77.1705,76.9524,76.9524,23912.0
2015-10-27 11:55:00,77.66,77.82,77.64,77.79,9871.0,76.9723,77.1308,76.9524,77.1011,9871.0
2015-10-27 12:00:00,77.8,77.9,77.79,77.9,8916.0,77.111,77.2101,77.1011,77.2101,8916.0
2015-10-27 12:05:00,77.9,77.92,77.79,77.89,6987.0,77.2101,77.23,77.1011,77.2002,6987.0
2015-10-27 12:10:00,77.88,77.91,77.79,77.79,13393.0,77.1903,77.22,77.1011,77.1011,13393.0
2015-10-27 12:15:00,77.81,77.91,77.78,77.87,12242.0,77.1209,77.22,77.0912,77.1804,12242.0
2015-10-27 12:20:00,77.88,77.97,77.88,77.97,11615.0,77.1903,77.2795,77.1903,77.2795,11615.0
2015-10-27 12:25:00,77.97,78.01,77.92,77.92,8612.0,77.2795,77.3192,77.23,77.23,8612.0
2015-10-27 12:30:00,77.91,77.95,77.86,77.86,6711.0,77.22,77.2597,77.1705,77.1705,6711.0
2015-10-27 12:35:00,77.84,78.0,77.84,77.98,6252.0,77.1507,77.3093,77.1507,77.2894,6252.0
2015-10-27 12:40:00,78.0,78.09,77.97,78.07,13101.0,77.3093,77.3985,77.2795,77.3786,13101.0
2015-10-27 12:45:00,78.07,78.15,78.07,78.14,6389.0,77.3786,77.4579,77.3786,77.448,6389.0
2015-10-27 12:50:00,78.14,78.14,78.06,78.09,12678.0,77.448,77.448,77.3687,77.3985,12678.0
2015-10-27 12:55:00,78.1,78.1,78.03,78.04,12915.0,77.4084,77.4084,77.339,77.3489,12915.0
2015-10-27 13:00:00,78.04,78.04,77.92,77.96,14675.0,77.3489,77.3489,77.23,77.2696,14675.0
2015-10-27 13:05:00,77.96,77.96,77.83,77.89,11433.0,77.2696,77.2696,77.1408,77.2002,11433.0
2015-10-27 13:10:00,77.89,77.96,77.86,77.87,15004.0,77.2002,77.2696,77.1705,77.1804,15004.0
2015-10-27 13:15:00,77.86,77.93,77.83,77.9,17197.0,77.1705,77.2399,77.1408,77.2101,17197.0
2015-10-27 13:20:00,77.9,77.95,77.89,77.89,10709.0,77.2101,77.2597,77.2002,77.2002,10709.0
2015-10-27 13:25:00,77.9,77.94,77.81,77.94,12178.0,77.2101,77.2498,77.1209,77.2498,12178.0
2015-10-27 13:30:00,77.93,78.03,77.89,77.99,9212.0,77.2399,77.339,77.2002,77.2993,9212.0
2015-10-27 13:35:00,78.0,78.04,77.97,77.98,6605.0,77.3093,77.3489,77.2795,77.2894,6605.0
2015-10-27 13:40:00,78.01,78.02,77.92,77.96,10476.0,77.3192,77.3291,77.23,77.2696,10476.0
2015-10-27 13:45:00,77.97,77.98,77.88,77.89,8917.0,77.2795,77.2894,77.1903,77.2002,8917.0
2015-10-27 13:50:00,77.88,77.89,77.8,77.82,5028.0,77.1903,77.2002,77.111,77.1308,5028.0
2015-10-27 13:55:00,77.82,77.86,77.78,77.79,11697.0,77.1308,77.1705,77.0912,77.1011,11697.0
2015-10-27 14:00:00,77.78,77.92,77.77,77.9,12641.0,77.0912,77.23,77.0813,77.2101,12641.0
2015-10-27 14:05:00,77.9,77.93,77.82,77.87,5411.0,77.2101,77.2399,77.1308,77.1804,5411.0
2015-10-27 14:10:00,77.85,77.87,77.76,77.8,30703.0,77.1606,77.1804,77.0714,77.111,30703.0
2015-10-27 14:15:00,77.8,77.89,77.7,77.72,11395.0,77.111,77.2002,77.0119,77.0317,11395.0
2015-10-27 14:20:00,77.71,77.77,77.62,77.72,14210.0,77.0218,77.0813,76.9326,77.0317,14210.0
2015-10-27 14:25:00,77.7,77.8,77.7,77.75,11451.0,77.0119,77.111,77.0119,77.0615,11451.0
2015-10-27 14:30:00,77.72,77.76,77.69,77.73,7495.0,77.0317,77.0714,77.002,77.0416,7495.0
2015-10-27 14:35:00,77.74,77.89,77.74,77.8,10460.0,77.0516,77.2002,77.0516,77.111,10460.0
2015-10-27 14:40:00,77.79,77.79,77.66,77.67,12187.0,77.1011,77.1011,76.9723,76.9822,12187.0
2015-10-27 14:45:00,77.67,77.74,77.64,77.69,19423.0,76.9822,77.0516,76.9524,77.002,19423.0
2015-10-27 14:50:00,77.72,77.73,77.65,77.65,16394.0,77.0317,77.0416,76.9624,76.9624,16394.0
2015-10-27 14:55:00,77.67,77.73,77.64,77.64,13148.0,76.9822,77.0416,76.9524,76.9524,13148.0
2015-10-27 15:00:00,77.65,77.7,77.65,77.68,12330.0,76.9624,77.0119,76.9624,76.9921,12330.0
2015-10-27 15:05:00,77.69,77.73,77.67,77.71,15308.0,77.002,77.0416,76.9822,77.0218,15308.0
2015-10-27 15:10:00,77.71,77.82,77.7,77.82,7996.0,77.0218,77.1308,77.0119,77.1308,7996.0
2015-10-27 15:15:00,77.83,77.83,77.71,77.71,26470.0,77.1408,77.1408,77.0218,77.0218,26470.0
2015-10-27 15:20:00,77.68,77.81,77.68,77.78,18867.0,76.9921,77.1209,76.9921,77.0912,18867.0
2015-10-27 15:25:00,77.79,77.93,77.79,77.84,21250.0,77.1011,77.2399,77.1011,77.1507,21250.0
2015-10-27 15:30:00,77.84,77.89,77.8,77.82,21329.0,77.1507,77.2002,77.111,77.1308,21329.0
2015-10-27 15:35:00,77.81,77.85,77.71,77.73,22468.0,77.1209,77.1606,77.0218,77.0416,22468.0
2015-10-27 15:40:00,77.72,77.82,77.72,77.78,24571.0,77.0317,77.1308,77.0317,77.0912,24571.0
2015-10-27 15:45:00,77.77,77.77,77.7,77.73,44205.0,77.0813,77.0813,77.0119,77.0416,44205.0
2015-10-27 15:50:00,77.72,77.73,77.63,77.65,58844.0,77.0317,77.0416,76.9425,76.9624,58844.0
2015-10-27 15:55:00,77.65,77.77,77.64,77.75,115376.0,76.9624,77.0813,76.9524,77.0615,115376.0
2015-10-28 09:30:00,77.88,78.1,77.71,77.71,46231.0,77.1903,77.4084,77.0218,77.0218,46231.0
2015-10-28 09:35:00,77.69,77.7,77.15,77.26,52771.0,77.002,77.0119,76.4668,76.5758,52771.0
2015-10-28 09:40:00,77.25,77.3,77.08,77.15,41829.0,76.5659,76.6155,76.3974,76.4668,41829.0
2015-10-28 09:45:00,77.17,77.34,77.05,77.23,28040.0,76.4866,76.6551,76.3677,76.5461,28040.0
2015-10-28 09:50:00,77.23,77.6,77.23,77.52,15782.0,76.5461,76.9128,76.5461,76.8335,15782.0
2015-10-28 09:55:00,77.54,77.77,77.5,77.76,12655.0,76.8533,77.0813,76.8137,77.0714,12655.0
2015-10-28 10:00:00,77.76,77.87,77.73,77.73,12008.0,77.0714,77.1804,77.0416,77.0416,12008.0
2015-10-28 10:05:00,77.76,77.79,77.7,77.78,21842.0,77.0714,77.1011,77.0119,77.0912,21842.0
2015-10-28 10:10:00,77.74,77.75,77.55,77.57,68329.0,77.0516,77.0615,76.8632,76.8831,68329.0
2015-10-28 10:15:00,77.56,77.65,77.31,77.33,33416.0,76.8731,76.9624,76.6254,76.6452,33416.0
2015-10-28 10:20:00,77.33,77.45,77.17,77.2,61389.0,76.6452,76.7641,76.4866,76.5163,61389.0
2015-10-28 10:25:00,77.19,77.21,76.86,76.88,80846.0,76.5064,76.5262,76.1793,76.1992,80846.0
2015-10-28 10:30:00,76.9,76.95,76.78,76.8,74645.0,76.219,76.2686,76.1001,76.1199,74645.0
2015-10-28 10:35:00,76.79,77.14,76.57,77.04,116729.0,76.11,76.4569,75.8919,76.3578,116729.0
2015-10-28 10:40:00,77.05,77.1,76.83,76.83,62672.0,76.3677,76.4172,76.1496,76.1496,62672.0
2015-10-28 10:45:00,76.82,76.93,76.62,76.93,49754.0,76.1397,76.2487,75.9415,76.2487,49754.0
2015-10-28 10:50:00,76.94,77.1,76.93,76.98,28658.0,76.2586,76.4172,76.2487,76.2983,28658.0
2015-10-28 10:55:00,77.0,77.17,76.92,77.17,48701.0,76.3181,76.4866,76.2388,76.4866,48701.0
2015-10-28 11:00:00,77.17,77.21,76.99,77.08,52886.0,76.4866,76.5262,76.3082,76.3974,52886.0
2015-10-28 11:05:00,77.1,77.23,77.1,77.19,8432.0,76.4172,76.5461,76.4172,76.5064,8432.0
2015-10-28 11:10:00,77.18,77.36,77.1,77.36,13704.0,76.4965,76.6749,76.4172,76.6749,13704.0
2015-10-28 11:15:00,77.34,77.44,77.28,77.4,8856.0,76.6551,76.7542,76.5956,76.7146,8856.0
2015-10-28 11:20:00,77.43,77.44,77.31,77.31,7571.0,76.7443,76.7542,76.6254,76.6254,7571.0
2015-10-28 11:25:00,77.32,77.47,77.32,77.45,6720.0,76.6353,76.7839,76.6353,76.7641,6720.0
2015-10-28 11:30:00,77.45,77.49,77.41,77.45,12569.0,76.7641,76.8038,76.7245,76.7641,12569.0
2015-10-28 11:35:00,77.44,77.54,77.38,77.54,50690.0,76.7542,76.8533,76.6947,76.8533,50690.0
2015-10-28 11:40:00,77.54,77.69,77.54,77.67,9535.0,76.8533,77.002,76.8533,76.9822,9535.0
2015-10-28 11:45:00,77.66,77.73,77.62,77.73,8288.0,76.9723,77.0416,76.9326,77.0416,8288.0
2015-10-28 11:50:00,77.7,77.74,77.56,77.68,36935.0,77.0119,77.0516,76.8731,76.9921,36935.0
2015-10-28 11:55:00,77.72,77.8,77.67,77.7,20398.0,77.0317,77.111,76.9822,77.0119,20398.0
2015-10-28 12:00:00,77.69,77.8,77.69,77.76,14681.0,77.002,77.111,77.002,77.0714,14681.0
2015-10-28 12:05:00,77.78,77.79,77.73,77.75,11169.0,77.0912,77.1011,77.0416,77.0615,11169.0
2015-10-28 12:10:00,77.74,77.81,77.71,77.78,24199.0,77.0516,77.1209,77.0218,77.0912,24199.0
2015-10-28 12:15:00,77.79,77.85,77.74,77.85,42216.0,77.1011,77.1606,77.0516,77.1606,42216.0
2015-10-28 12:20:00,77.85,77.94,77.83,77.91,10811.0,77.1606,77.2498,77.1408,77.22,10811.0
2015-10-28 12:25:00,77.95,78.05,77.93,78.0,23417.0,77.2597,77.3588,77.2399,77.3093,23417.0
2015-10-28 12:30:00,78.0,78.06,77.99,78.05,10180.0,77.3093,77.3687,77.2993,77.3588,10180.0
2015-10-28 12:35:00,78.07,78.07,77.98,77.98,17388.0,77.3786,77.3786,77.2894,77.2894,17388.0
2015-10-28 12:40:00,78.0,78.06,77.91,77.98,7955.0,77.3093,77.3687,77.22,77.2894,7955.0
2015-10-28 12:45:00,77.98,78.02,77.96,78.0,7676.0,77.2894,77.3291,77.2696,77.3093,7676.0
2015-10-28 12:50:00,78.03,78.04,78.0,78.01,9311.0,77.339,77.3489,77.3093,77.3192,9311.0
2015-10-28 12:55:00,78.0,78.06,77.98,78.0,6879.0,77.3093,77.3687,77.2894,77.3093,6879.0
2015-10-28 13:00:00,77.99,78.06,77.97,78.02,8132.0,77.2993,77.3687,77.2795,77.3291,8132.0
2015-10-28 13:05:00,78.02,78.03,77.97,78.0,6219.0,77.3291,77.339,77.2795,77.3093,6219.0
2015-10-28 13:10:00,78.0,78.05,77.99,78.05,5139.0,77.3093,77.3588,77.2993,77.3588,5139.0
2015-10-28 13:15:00,78.04,78.07,78.02,78.02,7213.0,77.3489,77.3786,77.3291,77.3291,7213.0
2015-10-28 13:20:00,78.02,78.08,78.02,78.07,30464.0,77.3291,77.3885,77.3291,77.3786,30464.0
2015-10-28 13:25:00,78.09,78.1,78.0,78.0,32095.0,77.3985,77.4084,77.3093,77.3093,32095.0
2015-10-28 13:30:00,78.0,78.04,77.97,78.04,11203.0,77.3093,77.3489,77.2795,77.3489,11203.0
2015-10-28 13:35:00,78.03,78.08,78.0,78.06,26914.0,77.339,77.3885,77.3093,77.3687,26914.0
2015-10-28 13:40:00,78.07,78.15,78.04,78.15,9411.0,77.3786,77.4579,77.3489,77.4579,9411.0
2015-10-28 13:45:00,78.13,78.29,78.11,78.19,11474.0,77.4381,77.5967,77.4183,77.4976,11474.0
2015-10-28 13:50:00,78.22,78.35,78.21,78.27,7839.0,77.5273,77.6562,77.5174,77.5769,7839.0
2015-10-28 13:55:00,78.3,78.34,78.2,78.3,21081.0,77.6066,77.6462,77.5075,77.6066,21081.0
2015-10-28 14:00:00,78.22,78.34,77.61,77.73,21508.0,77.5273,77.6462,76.9227,77.0416,21508.0
2015-10-28 14:05:00,77.68,77.93,77.61,77.9,13457.0,76.9921,77.2399,76.9227,77.2101,13457.0
2015-10-28 14:10:00,77.93,77.93,77.44,77.51,32132.0,77.2399,77.2399,76.7542,76.8236,32132.0
2015-10-28 14:15:00,77.56,77.56,77.23,77.36,32183.0,76.8731,76.8731,76.5461,76.6749,32183.0
2015-10-28 14:20:00,77.33,77.53,77.28,77.53,21093.0,76.6452,76.8434,76.5956,76.8434,21093.0
2015-10-28 14:25:00,77.53,78.07,77.5,77.77,268329.0,76.8434,77.3786,76.8137,77.0813,268329.0
2015-10-28 14:30:00,77.79,77.8,77.52,77.52,63938.0,77.1011,77.111,76.8335,76.8335,63938.0
2015-10-28 14:35:00,77.51,77.9,77.51,77.63,64435.0,76.8236,77.2101,76.8236,76.9425,64435.0
2015-10-28 14:40:00,77.68,77.82,77.59,77.72,20513.0,76.9921,77.1308,76.9029,77.0317,20513.0
2015-10-28 14:45:00,77.72,77.94,77.68,77.75,17717.0,77.0317,77.2498,76.9921,77.0615,17717.0
2015-10-28 14:50:00,77.74,78.03,77.74,77.95,21638.0,77.0516,77.339,77.0516,77.2597,21638.0
2015-10-28 14:55:00,77.94,78.0,77.79,77.92,37154.0,77.2498,77.3093,77.1011,77.23,37154.0
2015-10-28 15:00:00,77.92,77.94,77.73,77.84,68123.0,77.23,77.2498,77.0416,77.1507,68123.0
2015-10-28 15:05:00,77.8,78.15,77.8,78.0,61354.0,77.111,77.4579,77.111,77.3093,61354.0
2015-10-28 15:10:00,77.97,78.02,77.8,77.94,37437.0,77.2795,77.3291,77.111,77.2498,37437.0
2015-10-28 15:15:00,77.95,77.99,77.87,77.91,24955.0,77.2597,77.2993,77.1804,77.22,24955.0
2015-10-28 15:20:00,77.93,77.95,77.82,77.88,28591.0,77.2399,77.2597,77.1308,77.1903,28591.0
2015-10-28 15:25:00,77.86,78.07,77.86,78.03,24172.0,77.1705,77.3786,77.1705,77.339,24172.0
2015-10-28 15:30:00,78.04,78.2,77.94,77.96,39722.0,77.3489,77.5075,77.2498,77.2696,39722.0
2015-10-28 15:35:00,77.95,78.06,77.92,78.01,47153.0,77.2597,77.3687,77.23,77.3192,47153.0
2015-10-28 15:40:00,78.0,78.2,77.98,78.18,51698.0,77.3093,77.5075,77.2894,77.4877,51698.0
2015-10-28 15:45:00,78.2,78.34,78.19,78.26,50652.0,77.5075,77.6462,77.4976,77.5669,50652.0
2015-10-28 15:50:00,78.29,78.38,78.25,78.37,64779.0,77.5967,77.6859,77.557,77.676,64779.0
2015-10-28 15:55:00,78.38,78.53,78.34,78.53,148946.0,77.6859,77.8346,77.6462,77.8346,148946.0
2015-10-29 09:30:00,78.58,78.72,78.14,78.25,56131.0,77.8841,78.0229,77.448,77.557,56131.0
2015-10-29 09:35:00,78.24,78.49,78.21,78.27,49021.0,77.5471,77.7949,77.5174,77.5769,49021.0
2015-10-29 09:40:00,78.32,78.46,78.31,78.31,31861.0,77.6264,77.7652,77.6165,77.6165,31861.0
2015-10-29 09:45:00,78.31,78.37,78.13,78.19,22962.0,77.6165,77.676,77.4381,77.4976,22962.0
2015-10-29 09:50:00,78.15,78.29,78.09,78.09,11420.0,77.4579,77.5967,77.3985,77.3985,11420.0
2015-10-29 09:55:00,78.11,78.11,77.96,78.01,16985.0,77.4183,77.4183,77.2696,77.3192,16985.0
2015-10-29 10:00:00,77.99,78.11,77.85,78.03,21039.0,77.2993,77.4183,77.1606,77.339,21039.0
2015-10-29 10:05:00,78.08,78.23,78.08,78.16,12793.0,77.3885,77.5372,77.3885,77.4678,12793.0
2015-10-29 10:10:00,78.18,78.27,78.04,78.1,13855.0,77.4877,77.5769,77.3489,77.4084,13855.0
2015-10-29 10:15:00,78.09,78.14,78.04,78.06,8773.0,77.3985,77.448,77.3489,77.3687,8773.0
2015-10-29 10:20:00,78.09,78.23,78.03,78.17,15129.0,77.3985,77.5372,77.339,77.4777,15129.0
2015-10-29 10:25:00,78.18,78.21,77.96,78.02,18268.0,77.4877,77.5174,77.2696,77.3291,18268.0
2015-10-29 10:30:00,77.99,78.17,77.98,78.14,8240.0,77.2993,77.4777,77.2894,77.448,8240.0
2015-10-29 10:35:00,78.17,78.2,78.02,78.03,11202.0,77.4777,77.5075,77.3291,77.339,11202.0
2015-10-29 10:40:00,78.01,78.16,78.0,78.13,10285.0,77.3192,77.4678,77.3093,77.4381,10285.0
2015-10-29 10:45:00,78.13,78.13,77.99,78.01,8689.0,77.4381,77.4381,77.2993,77.3192,8689.0
2015-10-29 10:50:00,77.99,78.1,77.98,78.07,29585.0,77.2993,77.4084,77.2894,77.3786,29585.0
2015-10-29 10:55:00,78.06,78.17,78.0,78.0,27936.0,77.3687,77.4777,77.3093,77.3093,27936.0
2015-10-29 11:00:00,77.98,78.08,77.94,78.08,13976.0,77.2894,77.3885,77.2498,77.3885,13976.0
2015-10-29 11:05:00,78.06,78.18,78.05,78.18,8823.0,77.3687,77.4877,77.3588,77.4877,8823.0
2015-10-29 11:10:00,78.21,78.24,78.17,78.24,9176.0,77.5174,77.5471,77.4777,77.5471,9176.0
2015-10-29 11:15:00,78.22,78.26,78.2,78.25,11296.0,77.5273,77.5669,77.5075,77.557,11296.0
2015-10-29 11:20:00,78.26,78.3,78.24,78.3,32413.0,77.5669,77.6066,77.5471,77.6066,32413.0
2015-10-29 11:25:00,78.3,78.45,78.28,78.37,11350.0,77.6066,77.7553,77.5868,77.676,11350.0
2015-10-29 11:30:00,78.42,78.46,78.34,78.34,4838.0,77.7255,77.7652,77.6462,77.6462,4838.0
2015-10-29 11:35:00,78.34,78.34,78.3,78.32,4735.0,77.6462,77.6462,77.6066,77.6264,4735.0
2015-10-29 11:40:00,78.3,78.3,78.24,78.27,11042.0,77.6066,77.6066,77.5471,77.5769,11042.0
2015-10-29 11:45:00,78.28,78.33,78.26,78.26,11295.0,77.5868,77.6363,77.5669,77.5669,11295.0
2015-10-29 11:50:00,78.25,78.25,78.05,78.07,12958.0,77.557,77.557,77.3588,77.3786,12958.0
2015-10-29 11:55:00,78.06,78.06,77.98,78.03,8511.0,77.3687,77.3687,77.2894,77.339,8511.0
2015-10-29 12:00:00,78.0,78.04,77.92,77.97,9286.0,77.3093,77.3489,77.23,77.2795,9286.0
2015-10-29 12:05:00,77.98,77.99,77.93,77.97,7850.0,77.2894,77.2993,77.2399,77.2795,7850.0
2015-10-29 12:10:00,77.99,78.0,77.93,77.97,7159.0,77.2993,77.3093,77.2399,77.2795,7159.0
2015-10-29 12:15:00,77.97,77.97,77.89,77.95,9216.0,77.2795,77.2795,77.2002,77.2597,9216.0
2015-10-29 12:20:00,77.94,77.97,77.91,77.97,6248.0,77.2498,77.2795,77.22,77.2795,6248.0
2015-10-29 12:25:00,77.97,78.03,77.93,78.03,11979.0,77.2795,77.339,77.2399,77.339,11979.0
2015-10-29 12:30:00,78.01,78.07,77.96,78.07,23870.0,77.3192,77.3786,77.2696,77.3786,23870.0
2015-10-29 12:35:00,78.05,78.08,77.94,77.95,12078.0,77.3588,77.3885,77.2498,77.2597,12078.0
2015-10-29 12:40:00,77.94,78.0,77.93,77.99,5940.0,77.2498,77.3093,77.2399,77.2993,5940.0
2015-10-29 12:45:00,78.0,78.03,77.91,77.91,9470.0,77.3093,77.339,77.22,77.22,9470.0
2015-10-29 12:50:00,77.92,77.92,77.77,77.77,13676.0,77.23,77.23,77.0813,77.0813,13676.0
2015-10-29 12:55:00,77.78,77.8,77.74,77.74,16709.0,77.0912,77.111,77.0516,77.0516,16709.0
2015-10-29 13:00:00,77.76,77.8,77.74,77.76,8534.0,77.0714,77.111,77.0516,77.0714,8534.0
2015-10-29 13:05:00,77.76,77.79,77.66,77.74,30601.0,77.0714,77.1011,76.9723,77.0516,30601.0
2015-10-29 13:10:00,77.73,77.8,77.68,77.79,6538.0,77.0416,77.111,76.9921,77.1011,6538.0
2015-10-29 13:15:00,77.81,77.84,77.76,77.83,10824.0,77.1209,77.1507,77.0714,77.1408,10824.0
2015-10-29 13:20:00,77.82,77.87,77.81,77.86,9525.0,77.1308,77.1804,77.1209,77.1705,9525.0
2015-10-29 13:25:00,77.86,77.9,77.84,77.85,6965.0,77.1705,77.2101,77.1507,77.1606,6965.0
2015-10-29 13:30:00,77.85,77.87,77.73,77.73,8465.0,77.1606,77.1804,77.0416,77.0416,8465.0
2015-10-29 13:35:00,77.74,77.74,77.68,77.7,9858.0,77.0516,77.0516,76.9921,77.0119,9858.0
2015-10-29 13:40:00,77.71,77.75,77.68,77.74,15924.0,77.0218,77.0615,76.9921,77.0516,15924.0
2015-10-29 13:45:00,77.73,77.78,77.71,77.71,15267.0,77.0416,77.0912,77.0218,77.0218,15267.0
2015-10-29 13:50:00,77.72,77.72,77.63,77.65,14473.0,77.0317,77.0317,76.9425,76.9624,14473.0
2015-10-29 13:55:00,77.64,77.65,77.58,77.58,16323.0,76.9524,76.9624,76.893,76.893,16323.0
2015-10-29 14:00:00,77.57,77.77,77.57,77.76,20367.0,76.8831,77.0813,76.8831,77.0714,20367.0
2015-10-29 14:05:00,77.8,77.87,77.76,77.77,34457.0,77.111,77.1804,77.0714,77.0813,34457.0
2015-10-29 14:10:00,77.78,77.84,77.76,77.84,13700.0,77.0912,77.1507,77.0714,77.1507,13700.0
2015-10-29 14:15:00,77.84,77.98,77.83,77.97,16501.0,77.1507,77.2894,77.1408,77.2795,16501.0
2015-10-29 14:20:00,77.97,78.11,77.95,78.05,24139.0,77.2795,77.4183,77.2597,77.3588,24139.0
2015-10-29 14:25:00,78.05,78.12,78.02,78.02,10756.0,77.3588,77.4282,77.3291,77.3291,10756.0
2015-10-29 14:30:00,78.03,78.05,77.97,77.98,10999.0,77.339,77.3588,77.2795,77.2894,10999.0
2015-10-29 14:35:00,77.99,77.99,77.9,77.96,18656.0,77.2993,77.2993,77.2101,77.2696,18656.0
2015-10-29 14:40:00,77.98,78.2,77.98,78.15,18748.0,77.2894,77.5075,77.2894,77.4579,18748.0
2015-10-29 14:45:00,78.17,78.21,78.12,78.18,16679.0,77.4777,77.5174,77.4282,77.4877,16679.0
2015-10-29 14:50:00,78.21,78.35,78.2,78.34,25113.0,77.5174,77.6562,77.5075,77.6462,25113.0
2015-10-29 14:55:00,78.35,78.42,78.31,78.42,30642.0,77.6562,77.7255,77.6165,77.7255,30642.0
2015-10-29 15:00:00,78.41,78.41,78.26,78.26,16713.0,77.7156,77.7156,77.5669,77.5669,16713.0
2015-10-29 15:05:00,78.28,78.33,78.27,78.32,15998.0,77.5868,77.6363,77.5769,77.6264,15998.0
2015-10-29 15:10:00,78.32,78.35,78.3,78.34,20662.0,77.6264,77.6562,77.6066,77.6462,20662.0
2015-10-29 15:15:00,78.34,78.41,78.34,78.4,17736.0,77.6462,77.7156,77.6462,77.7057,17736.0
2015-10-29 15:20:00,78.4,78.45,78.35,78.35,24051.0,77.7057,77.7553,77.6562,77.6562,24051.0
2015-10-29 15:25:00,78.33,78.34,78.26,78.26,22106.0,77.6363,77.6462,77.5669,77.5669,22106.0
2015-10-29 15:30:00,78.27,78.31,78.25,78.27,19053.0,77.5769,77.6165,77.557,77.5769,19053.0
2015-10-29 15:35:00,78.27,78.35,78.25,78.34,20918.0,77.5769,77.6562,77.557,77.6462,20918.0
2015-10-29 15:40:00,78.33,78.38,78.32,78.36,33584.0,77.6363,77.6859,77.6264,77.6661,33584.0
2015-10-29 15:45:00,78.36,78.36,78.2,78.21,36101.0,77.6661,77.6661,77.5075,77.5174,36101.0
2015-10-29 15:50:00,78.21,78.22,78.12,78.13,33316.0,77.5174,77.5273,77.4282,77.4381,33316.0
2015-10-29 15:55:00,78.12,78.18,78.07,78.14,86827.0,77.4282,77.4877,77.3786,77.448,86827.0
2015-10-30 09:30:00,78.15,78.49,78.11,78.31,36750.0,77.4579,77.7949,77.4183,77.6165,36750.0
2015-10-30 09:35:00,78.42,78.47,78.34,78.39,15264.0,77.7255,77.7751,77.6462,77.6958,15264.0
2015-10-30 09:40:00,78.44,78.44,78.04,78.06,33354.0,77.7454,77.7454,77.3489,77.3687,33354.0
2015-10-30 09:45:00,78.11,78.21,77.86,77.86,25117.0,77.4183,77.5174,77.1705,77.1705,25117.0
2015-10-30 09:50:00,77.93,78.01,77.84,77.9,20039.0,77.2399,77.3192,77.1507,77.2101,20039.0
2015-10-30 09:55:00,77.91,77.99,77.84,77.91,13624.0,77.22,77.2993,77.1507,77.22,13624.0
2015-10-30 10:00:00,77.91,78.01,77.83,77.91,37305.0,77.22,77.3192,77.1408,77.22,37305.0
2015-10-30 10:05:00,77.88,77.89,77.53,77.56,60768.0,77.1903,77.2002,76.8434,76.8731,60768.0
2015-10-30 10:10:00,77.58,77.58,77.42,77.47,25037.0,76.893,76.893,76.7344,76.7839,25037.0
2015-10-30 10:15:00,77.46,77.82,77.45,77.78,22348.0,76.774,77.1308,76.7641,77.0912,22348.0
2015-10-30 10:20:00,77.8,77.93,77.67,77.67,36759.0,77.111,77.2399,76.9822,76.9822,36759.0
2015-10-30 10:25:00,77.68,77.85,77.6,77.82,24528.0,76.9921,77.1606,76.9128,77.1308,24528.0
2015-10-30 10:30:00,77.83,77.93,77.77,77.84,12829.0,77.1408,77.2399,77.0813,77.1507,12829.0
2015-10-30 10:35:00,77.85,77.86,77.73,77.76,18648.0,77.1606,77.1705,77.0416,77.0714,18648.0
2015-10-30 10:40:00,77.79,78.03,77.78,78.0,56687.0,77.1011,77.339,77.0912,77.3093,56687.0
2015-10-30 10:45:00,78.0,78.1,77.96,77.97,31343.0,77.3093,77.4084,77.2696,77.2795,31343.0
2015-10-30 10:50:00,77.95,78.13,77.95,78.12,10797.0,77.2597,77.4381,77.2597,77.4282,10797.0
2015-10-30 10:55:00,78.1,78.1,77.86,77.88,9328.0,77.4084,77.4084,77.1705,77.1903,9328.0
2015-10-30 11:00:00,77.9,77.91,77.8,77.83,17318.0,77.2101,77.22,77.111,77.1408,17318.0
2015-10-30 11:05:00,77.83,77.88,77.79,77.87,24791.0,77.1408,77.1903,77.1011,77.1804,24791.0
2015-10-30 11:10:00,77.88,77.98,77.87,77.95,12001.0,77.1903,77.2894,77.1804,77.2597,12001.0
2015-10-30 11:15:00,77.94,78.01,77.93,77.96,53276.0,77.2498,77.3192,77.2399,77.2696,53276.0
2015-10-30 11:20:00,77.95,77.98,77.9,77.96,13473.0,77.2597,77.2894,77.2101,77.2696,13473.0
2015-10-30 11:25:00,77.96,77.98,77.89,77.9,12853.0,77.2696,77.2894,77.2002,77.2101,12853.0
2015-10-30 11:30:00,77.91,78.06,77.9,77.99,15797.0,77.22,77.3687,77.2101,77.2993,15797.0
2015-10-30 11:35:00,77.99,78.02,77.97,78.02,11164.0,77.2993,77.3291,77.2795,77.3291,11164.0
2015-10-30 11:40:00,78.04,78.2,78.03,78.12,19596.0,77.3489,77.5075,77.339,77.4282,19596.0
2015-10-30 11:45:00,78.1,78.15,78.07,78.14,6953.0,77.4084,77.4579,77.3786,77.448,6953.0
2015-10-30 11:50:00,78.16,78.24,78.15,78.19,15644.0,77.4678,77.5471,77.4579,77.4976,15644.0
2015-10-30 11:55:00,78.2,78.22,78.15,78.16,10626.0,77.5075,77.5273,77.4579,77.4678,10626.0
2015-10-30 12:00:00,78.14,78.19,78.13,78.17,10823.0,77.448,77.4976,77.4381,77.4777,10823.0
2015-10-30 12:05:00,78.17,78.2,78.07,78.11,15415.0,77.4777,77.5075,77.3786,77.4183,15415.0
2015-10-30 12:10:00,78.12,78.2,78.1,78.11,12558.0,77.4282,77.5075,77.4084,77.4183,12558.0
2015-10-30 12:15:00,78.11,78.2,78.04,78.19,19103.0,77.4183,77.5075,77.3489,77.4976,19103.0
2015-10-30 12:20:00,78.2,78.31,78.2,78.25,11773.0,77.5075,77.6165,77.5075,77.557,11773.0
2015-10-30 12:25:00,78.25,78.41,78.18,78.19,52851.0,77.557,77.7156,77.4877,77.4976,52851.0
2015-10-30 12:30:00,78.2,78.24,78.17,78.24,44097.0,77.5075,77.5471,77.4777,77.5471,44097.0
2015-10-30 12:35:00,78.24,78.29,78.15,78.23,181272.0,77.5471,77.5967,77.4579,77.5372,181272.0
2015-10-30 12:40:00,78.25,78.26,78.15,78.17,9907.0,77.557,77.5669,77.4579,77.4777,9907.0
2015-10-30 12:45:00,78.17,78.17,78.04,78.04,21341.0,77.4777,77.4777,77.3489,77.3489,21341.0
2015-10-30 12:50:00,78.06,78.18,78.03,78.18,47159.0,77.3687,77.4877,77.339,77.4877,47159.0
2015-10-30 12:55:00,78.21,78.28,78.17,78.22,13059.0,77.5174,77.5868,77.4777,77.5273,13059.0
2015-10-30 13:00:00,78.23,78.33,78.21,78.31,47354.0,77.5372,77.6363,77.5174,77.6165,47354.0
2015-10-30 13:05:00,78.33,78.34,78.25,78.28,11316.0,77.6363,77.6462,77.557,77.5868,11316.0
2015-10-30 13:10:00,78.28,78.28,78.22,78.27,11513.0,77.5868,77.5868,77.5273,77.5769,11513.0
2015-10-30 13:15:00,78.27,78.34,78.26,78.33,10516.0,77.5769,77.6462,77.5669,77.6363,10516.0
2015-10-30 13:20:00,78.33,78.37,78.31,78.33,14131.0,77.6363,77.676,77.6165,77.6363,14131.0
2015-10-30 13:25:00,78.34,78.38,78.32,78.36,16386.0,77.6462,77.6859,77.6264,77.6661,16386.0
2015-10-30 13:30:00,78.35,78.36,78.31,78.34,10222.0,77.6562,77.6661,77.6165,77.6462,10222.0
2015-10-30 13:35:00,78.33,78.37,78.29,78.3,19402.0,77.6363,77.676,77.5967,77.6066,19402.0
2015-10-30 13:40:00,78.29,78.29,78.18,78.22,24527.0,77.5967,77.5967,77.4877,77.5273,24527.0
2015-10-30 13:45:00,78.22,78.37,78.19,78.28,43914.0,77.5273,77.676,77.4976,77.5868,43914.0
2015-10-30 13:50:00,78.29,78.38,78.29,78.36,14408.0,77.5967,77.6859,77.5967,77.6661,14408.0
2015-10-30 13:55:00,78.35,78.4,78.33,78.35,19310.0,77.6562,77.7057,77.6363,77.6562,19310.0
2015-10-30 14:00:00,78.35,78.41,78.33,78.37,63896.0,77.6562,77.7156,77.6363,77.676,63896.0
2015-10-30 14:05:00,78.37,78.38,78.35,78.35,8726.0,77.676,77.6859,77.6562,77.6562,8726.0
2015-10-30 14:10:00,78.36,78.45,78.36,78.43,23827.0,77.6661,77.7553,77.6661,77.7354,23827.0
2015-10-30 14:15:00,78.45,78.63,78.44,78.57,73751.0,77.7553,77.9337,77.7454,77.8742,73751.0
2015-10-30 14:20:00,78.57,78.58,78.36,78.41,18490.0,77.8742,77.8841,77.6661,77.7156,18490.0
2015-10-30 14:25:00,78.41,78.43,78.16,78.18,31970.0,77.7156,77.7354,77.4678,77.4877,31970.0
2015-10-30 14:30:00,78.18,78.21,78.06,78.18,40969.0,77.4877,77.5174,77.3687,77.4877,40969.0
2015-10-30 14:35:00,78.18,78.22,78.08,78.1,33501.0,77.4877,77.5273,77.3885,77.4084,33501.0
2015-10-30 14:40:00,78.13,78.15,78.0,78.0,17049.0,77.4381,77.4579,77.3093,77.3093,17049.0
2015-10-30 14:45:00,78.02,78.02,77.9,77.9,34027.0,77.3291,77.3291,77.2101,77.2101,34027.0
2015-10-30 14:50:00,77.92,77.95,77.85,77.86,35254.0,77.23,77.2597,77.1606,77.1705,35254.0
2015-10-30 14:55:00,77.89,77.9,77.58,77.63,53624.0,77.2002,77.2101,76.893,76.9425,53624.0
2015-10-30 15:00:00,77.64,77.64,77.52,77.6,47966.0,76.9524,76.9524,76.8335,76.9128,47966.0
2015-10-30 15:05:00,77.6,77.66,77.54,77.66,34231.0,76.9128,76.9723,76.8533,76.9723,34231.0
2015-10-30 15:10:00,77.66,77.93,77.63,77.83,93735.0,76.9723,77.2399,76.9425,77.1408,93735.0
2015-10-30 15:15:00,77.84,78.02,77.83,77.99,23756.0,77.1507,77.3291,77.1408,77.2993,23756.0
2015-10-30 15:20:00,78.0,78.07,77.98,78.0,21429.0,77.3093,77.3786,77.2894,77.3093,21429.0
2015-10-30 15:25:00,78.0,78.02,77.87,77.89,30035.0,77.3093,77.3291,77.1804,77.2002,30035.0
2015-10-30 15:30:00,77.89,77.92,77.78,77.91,39399.0,77.2002,77.23,77.0912,77.22,39399.0
2015-10-30 15:35:00,77.91,78.13,77.87,78.12,39429.0,77.22,77.4381,77.1804,77.4282,39429.0
2015-10-30 15:40:00,78.11,78.11,78.01,78.08,36955.0,77.4183,77.4183,77.3192,77.3885,36955.0
2015-10-30 15:45:00,78.07,78.18,78.05,78.13,49398.0,77.3786,77.4877,77.3588,77.4381,49398.0
2015-10-30 15:50:00,78.13,78.13,78.01,78.06,47202.0,77.4381,77.4381,77.3192,77.3687,47202.0
2015-10-30 15:55:00,78.04,78.04,77.71,77.73,222896.0,77.3489,77.3489,77.0218,77.0416,222896.0
2015-11-02 09:30:00,77.71,77.99,77.5,77.85,55304.0,77.0218,77.2993,76.8137,77.1606,55304.0
2015-11-02 09:35:00,77.89,78.12,77.65,78.11,26631.0,77.2002,77.4282,76.9624,77.4183,26631.0
2015-11-02 09:40:00,78.13,78.21,77.68,77.95,34975.0,77.4381,77.5174,76.9921,77.2597,34975.0
2015-11-02 09:45:00,77.95,78.44,77.9,78.42,43960.0,77.2597,77.7454,77.2101,77.7255,43960.0
2015-11-02 09:50:00,78.41,78.49,78.32,78.35,31674.0,77.7156,77.7949,77.6264,77.6562,31674.0
2015-11-02 09:55:00,78.33,78.66,78.31,78.62,16610.0,77.6363,77.9634,77.6165,77.9238,16610.0
2015-11-02 10:00:00,78.57,78.7,78.53,78.69,21458.0,77.8742,78.0031,77.8346,77.9931,21458.0
2015-11-02 10:05:00,78.68,78.76,78.64,78.68,33423.0,77.9832,78.0625,77.9436,77.9832,33423.0
2015-11-02 10:10:00,78.7,78.91,78.68,78.85,30195.0,78.0031,78.2112,77.9832,78.1517,30195.0
2015-11-02 10:15:00,78.86,78.87,78.73,78.78,83711.0,78.1616,78.1715,78.0328,78.0823,83711.0
2015-11-02 10:20:00,78.77,78.79,78.67,78.74,18610.0,78.0724,78.0923,77.9733,78.0427,18610.0
2015-11-02 10:25:00,78.74,78.98,78.74,78.92,34517.0,78.0427,78.2806,78.0427,78.2211,34517.0
2015-11-02 10:30:00,78.93,78.94,78.82,78.93,13729.0,78.231,78.2409,78.122,78.231,13729.0
2015-11-02 10:35:00,78.93,78.96,78.83,78.85,16653.0,78.231,78.2608,78.1319,78.1517,16653.0
2015-11-02 10:40:00,78.85,78.89,78.76,78.83,10603.0,78.1517,78.1914,78.0625,78.1319,10603.0
2015-11-02 10:45:00,78.83,78.83,78.69,78.76,12301.0,78.1319,78.1319,77.9931,78.0625,12301.0
2015-11-02 10:50:00,78.79,78.85,78.72,78.73,10305.0,78.0923,78.1517,78.0229,78.0328,10305.0
2015-11-02 10:55:00,78.73,78.86,78.71,78.82,51019.0,78.0328,78.1616,78.013,78.122,51019.0
2015-11-02 11:00:00,78.81,78.86,78.77,78.84,11667.0,78.1121,78.1616,78.0724,78.1418,11667.0
2015-11-02 11:05:00,78.85,79.04,78.84,78.93,36773.0,78.1517,78.34,78.1418,78.231,36773.0
2015-11-02 11:10:00,78.94,79.02,78.91,78.99,28049.0,78.2409,78.3202,78.2112,78.2905,28049.0
2015-11-02 11:15:00,79.0,79.06,78.98,79.0,20839.0,78.3004,78.3599,78.2806,78.3004,20839.0
2015-11-02 11:20:00,78.99,79.1,78.99,79.06,11655.0,78.2905,78.3995,78.2905,78.3599,11655.0
2015-11-02 11:25:00,79.09,79.12,79.03,79.11,28470.0,78.3896,78.4193,78.3301,78.4094,28470.0
2015-11-02 11:30:00,79.13,79.26,79.1,79.21,34433.0,78.4292,78.5581,78.3995,78.5085,34433.0
2015-11-02 11:35:00,79.21,79.25,79.05,79.25,35507.0,78.5085,78.5482,78.35,78.5482,35507.0
2015-11-02 11:40:00,79.26,79.49,79.25,79.44,70683.0,78.5581,78.7861,78.5482,78.7365,70683.0
2015-11-02 11:45:00,79.45,79.49,79.21,79.23,35990.0,78.7464,78.7861,78.5085,78.5284,35990.0
2015-11-02 11:50:00,79.22,79.25,79.14,79.25,25274.0,78.5184,78.5482,78.4392,78.5482,25274.0
2015-11-02 11:55:00,79.23,79.38,79.23,79.32,11567.0,78.5284,78.677,78.5284,78.6176,11567.0
2015-11-02 12:00:00,79.32,79.33,79.13,79.13,20727.0,78.6176,78.6275,78.4292,78.4292,20727.0
2015-11-02 12:05:00,79.14,79.17,79.12,79.14,52519.0,78.4392,78.4689,78.4193,78.4392,52519.0
2015-11-02 12:10:00,79.13,79.32,79.13,79.32,15014.0,78.4292,78.6176,78.4292,78.6176,15014.0
2015-11-02 12:15:00,79.3,79.34,79.29,79.31,15209.0,78.5977,78.6374,78.5878,78.6077,15209.0
2015-11-02 12:20:00,79.29,79.37,79.27,79.27,17091.0,78.5878,78.6671,78.568,78.568,17091.0
2015-11-02 12:25:00,79.27,79.3,79.23,79.25,11462.0,78.568,78.5977,78.5284,78.5482,11462.0
2015-11-02 12:30:00,79.26,79.26,79.21,79.23,15920.0,78.5581,78.5581,78.5085,78.5284,15920.0
2015-11-02 12:35:00,79.23,79.28,79.23,79.28,13321.0,78.5284,78.5779,78.5284,78.5779,13321.0
2015-11-02 12:40:00,79.27,79.33,79.27,79.33,5813.0,78.568,78.6275,78.568,78.6275,5813.0
2015-11-02 12:45:00,79.34,79.36,79.18,79.18,21016.0,78.6374,78.6572,78.4788,78.4788,21016.0
2015-11-02 12:50:00,79.19,79.2,79.17,79.19,12705.0,78.4887,78.4986,78.4689,78.4887,12705.0
2015-11-02 12:55:00,79.19,79.29,79.19,79.24,14675.0,78.4887,78.5878,78.4887,78.5383,14675.0
2015-11-02 13:00:00,79.26,79.29,79.23,79.26,10391.0,78.5581,78.5878,78.5284,78.5581,10391.0
2015-11-02 13:05:00,79.25,79.32,79.24,79.31,12838.0,78.5482,78.6176,78.5383,78.6077,12838.0
2015-11-02 13:10:00,79.31,79.31,79.29,79.29,21151.0,78.6077,78.6077,78.5878,78.5878,21151.0
2015-11-02 13:15:00,79.3,79.34,79.29,79.32,21236.0,78.5977,78.6374,78.5878,78.6176,21236.0
2015-11-02 13:20:00,79.32,79.36,79.3,79.31,19058.0,78.6176,78.6572,78.5977,78.6077,19058.0
2015-11-02 13:25:00,79.31,79.43,79.31,79.4,34645.0,78.6077,78.7266,78.6077,78.6969,34645.0
2015-11-02 13:30:00,79.4,79.43,79.27,79.43,24813.0,78.6969,78.7266,78.568,78.7266,24813.0
2015-11-02 13:35:00,79.43,79.45,79.38,79.43,15694.0,78.7266,78.7464,78.677,78.7266,15694.0
2015-11-02 13:40:00,79.43,79.47,79.4,79.47,12964.0,78.7266,78.7662,78.6969,78.7662,12964.0
2015-11-02 13:45:00,79.47,79.53,79.44,79.53,34925.0,78.7662,78.8257,78.7365,78.8257,34925.0
2015-11-02 13:50:00,79.53,79.55,79.49,79.53,15696.0,78.8257,78.8455,78.7861,78.8257,15696.0
2015-11-02 13:55:00,79.53,79.55,79.46,79.54,17895.0,78.8257,78.8455,78.7563,78.8356,17895.0
2015-11-02 14:00:00,79.54,79.69,79.54,79.69,32344.0,78.8356,78.9843,78.8356,78.9843,32344.0
2015-11-02 14:05:00,79.67,79.82,79.66,79.7,51913.0,78.9645,79.1131,78.9546,78.9942,51913.0
2015-11-02 14:10:00,79.7,79.73,79.66,79.67,32895.0,78.9942,79.0239,78.9546,78.9645,32895.0
2015-11-02 14:15:00,79.66,79.72,79.65,79.7,38872.0,78.9546,79.014,78.9446,78.9942,38872.0
2015-11-02 14:20:00,79.7,79.78,79.57,79.62,56832.0,78.9942,79.0735,78.8653,78.9149,56832.0
2015-11-02 14:25:00,79.63,79.72,79.58,79.69,33571.0,78.9248,79.014,78.8753,78.9843,33571.0
2015-11-02 14:30:00,79.72,79.72,79.59,79.61,30186.0,79.014,79.014,78.8852,78.905,30186.0
2015-11-02 14:35:00,79.62,79.66,79.53,79.62,32820.0,78.9149,78.9546,78.8257,78.9149,32820.0
2015-11-02 14:40:00,79.64,79.73,79.62,79.71,16980.0,78.9347,79.0239,78.9149,79.0041,16980.0
2015-11-02 14:45:00,79.7,79.75,79.7,79.71,23587.0,78.9942,79.0438,78.9942,79.0041,23587.0
2015-11-02 14:50:00,79.69,79.79,79.69,79.76,33476.0,78.9843,79.0834,78.9843,79.0537,33476.0
2015-11-02 14:55:00,79.76,79.78,79.63,79.64,38912.0,79.0537,79.0735,78.9248,78.9347,38912.0
2015-11-02 15:00:00,79.64,79.71,79.61,79.61,51976.0,78.9347,79.0041,78.905,78.905,51976.0
2015-11-02 15:05:00,79.6,79.64,79.51,79.59,52220.0,78.8951,78.9347,78.8059,78.8852,52220.0
2015-11-02 15:10:00,79.6,79.61,79.41,79.46,43140.0,78.8951,78.905,78.7068,78.7563,43140.0
2015-11-02 15:15:00,79.46,79.5,79.38,79.4,30843.0,78.7563,78.796,78.677,78.6969,30843.0
2015-11-02 15:20:00,79.4,79.4,79.25,79.28,64224.0,78.6969,78.6969,78.5482,78.5779,64224.0
2015-11-02 15:25:00,79.28,79.36,79.25,79.33,33393.0,78.5779,78.6572,78.5482,78.6275,33393.0
2015-11-02 15:30:00,79.33,79.38,79.31,79.32,44906.0,78.6275,78.677,78.6077,78.6176,44906.0
2015-11-02 15:35:00,79.33,79.33,79.26,79.31,37951.0,78.6275,78.6275,78.5581,78.6077,37951.0
2015-11-02 15:40:00,79.3,79.36,79.18,79.3,90281.0,78.5977,78.6572,78.4788,78.5977,90281.0
2015-11-02 15:45:00,79.32,79.35,79.05,79.08,93649.0,78.6176,78.6473,78.35,78.3797,93649.0
2015-11-02 15:50:00,79.09,79.17,79.05,79.06,132647.0,78.3896,78.4689,78.35,78.3599,132647.0
2015-11-02 15:55:00,79.06,79.24,79.05,79.19,134212.0,78.3599,78.5383,78.35,78.4887,134212.0
2015-11-03 09:30:00,79.03,79.1,78.51,78.51,52173.0,78.3301,78.3995,77.8147,77.8147,52173.0
2015-11-03 09:35:00,78.55,78.8,78.42,78.69,53541.0,77.8544,78.1022,77.7255,77.9931,53541.0
2015-11-03 09:40:00,78.69,78.72,78.54,78.57,25204.0,77.9931,78.0229,77.8445,77.8742,25204.0
2015-11-03 09:45:00,78.63,78.7,78.48,78.51,40283.0,77.9337,78.0031,77.785,77.8147,40283.0
2015-11-03 09:50:00,78.48,78.53,78.35,78.5,26576.0,77.785,77.8346,77.6562,77.8048,26576.0
2015-11-03 09:55:00,78.5,78.53,78.25,78.38,85419.0,77.8048,77.8346,77.557,77.6859,85419.0
2015-11-03 10:00:00,78.38,78.43,78.28,78.43,29575.0,77.6859,77.7354,77.5868,77.7354,29575.0
2015-11-03 10:05:00,78.44,78.52,78.37,78.38,23563.0,77.7454,77.8246,77.676,77.6859,23563.0
2015-11-03 10:10:00,78.37,78.5,78.34,78.48,20736.0,77.676,77.8048,77.6462,77.785,20736.0
2015-11-03 10:15:00,78.46,78.69,78.42,78.69,22638.0,77.7652,77.9931,77.7255,77.9931,22638.0
2015-11-03 10:20:00,78.68,78.71,78.51,78.59,53804.0,77.9832,78.013,77.8147,77.894,53804.0
2015-11-03 10:25:00,78.58,78.67,78.57,78.65,18316.0,77.8841,77.9733,77.8742,77.9535,18316.0
2015-11-03 10:30:00,78.63,78.83,78.59,78.8,48258.0,77.9337,78.1319,77.894,78.1022,48258.0
2015-11-03 10:35:00,78.79,78.83,78.65,78.76,18601.0,78.0923,78.1319,77.9535,78.0625,18601.0
2015-11-03 10:40:00,78.75,78.76,78.67,78.76,13318.0,78.0526,78.0625,77.9733,78.0625,13318.0
2015-11-03 10:45:00,78.74,78.95,78.69,78.92,35096.0,78.0427,78.2508,77.9931,78.2211,35096.0
2015-11-03 10:50:00,78.91,79.04,78.91,78.96,35810.0,78.2112,78.34,78.2112,78.2608,35810.0
2015-11-03 10:55:00,78.97,79.08,78.95,79.03,22817.0,78.2707,78.3797,78.2508,78.3301,22817.0
2015-11-03 11:00:00,79.05,79.05,78.71,78.71,27223.0,78.35,78.35,78.013,78.013,27223.0
2015-11-03 11:05:00,78.75,79.15,78.74,79.09,16914.0,78.0526,78.4491,78.0427,78.3896,16914.0
2015-11-03 11:10:00,79.11,79.24,79.1,79.21,18259.0,78.4094,78.5383,78.3995,78.5085,18259.0
2015-11-03 11:15:00,79.21,79.32,79.2,79.24,22957.0,78.5085,78.6176,78.4986,78.5383,22957.0
2015-11-03 11:20:00,79.25,79.25,79.15,79.16,22196.0,78.5482,78.5482,78.4491,78.459,22196.0
2015-11-03 11:25:00,79.19,79.27,79.12,79.26,25763.0,78.4887,78.568,78.4193,78.5581,25763.0
2015-11-03 11:30:00,79.23,79.23,79.16,79.18,16689.0,78.5284,78.5284,78.459,78.4788,16689.0
2015-11-03 11:35:00,79.2,79.31,79.18,79.21,45378.0,78.4986,78.6077,78.4788,78.5085,45378.0
2015-11-03 11:40:00,79.18,79.18,79.08,79.1,19859.0,78.4788,78.4788,78.3797,78.3995,19859.0
2015-11-03 11:45:00,79.09,79.09,78.96,78.97,33674.0,78.3896,78.3896,78.2608,78.2707,33674.0
2015-11-03 11:50:00,78.96,79.16,78.89,79.06,25323.0,78.2608,78.459,78.1914,78.3599,25323.0
2015-11-03 11:55:00,79.05,79.05,78.93,79.02,9233.0,78.35,78.35,78.231,78.3202,9233.0
2015-11-03 12:00:00,78.99,79.08,78.96,79.03,12140.0,78.2905,78.3797,78.2608,78.3301,12140.0
2015-11-03 12:05:00,79.01,79.11,78.99,79.08,9551.0,78.3103,78.4094,78.2905,78.3797,9551.0
2015-11-03 12:10:00,79.08,79.08,78.91,78.92,11444.0,78.3797,78.3797,78.2112,78.2211,11444.0
2015-11-03 12:15:00,78.91,78.93,78.82,78.87,17467.0,78.2112,78.231,78.122,78.1715,17467.0
2015-11-03 12:20:00,78.85,78.98,78.85,78.93,9692.0,78.1517,78.2806,78.1517,78.231,9692.0
2015-11-03 12:25:00,78.94,79.01,78.93,79.0,9437.0,78.2409,78.3103,78.231,78.3004,9437.0
2015-11-03 12:30:00,78.99,79.02,78.92,79.0,11641.0,78.2905,78.3202,78.2211,78.3004,11641.0
2015-11-03 12:35:00,78.98,79.03,78.92,79.01,16332.0,78.2806,78.3301,78.2211,78.3103,16332.0
2015-11-03 12:40:00,78.98,78.98,78.89,78.94,10254.0,78.2806,78.2806,78.1914,78.2409,10254.0
2015-11-03 12:45:00,78.94,78.97,78.86,78.91,17083.0,78.2409,78.2707,78.1616,78.2112,17083.0
2015-11-03 12:50:00,78.93,78.96,78.86,78.86,9151.0,78.231,78.2608,78.1616,78.1616,9151.0
2015-11-03 12:55:00,78.86,78.93,78.86,78.9,15459.0,78.1616,78.231,78.1616,78.2013,15459.0
2015-11-03 13:00:00,78.91,78.96,78.85,78.95,11614.0,78.2112,78.2608,78.1517,78.2508,11614.0
2015-11-03 13:05:00,78.94,78.97,78.9,78.92,9847.0,78.2409,78.2707,78.2013,78.2211,9847.0
2015-11-03 13:10:00,78.92,78.93,78.82,78.86,14753.0,78.2211,78.231,78.122,78.1616,14753.0
2015-11-03 13:15:00,78.87,78.94,78.78,78.88,21297.0,78.1715,78.2409,78.0823,78.1815,21297.0
2015-11-03 13:20:00,78.88,79.02,78.87,78.95,35267.0,78.1815,78.3202,78.1715,78.2508,35267.0
2015-11-03 13:25:00,78.95,79.04,78.9,78.94,15836.0,78.2508,78.34,78.2013,78.2409,15836.0
2015-11-03 13:30:00,78.94,78.96,78.84,78.87,17150.0,78.2409,78.2608,78.1418,78.1715,17150.0
2015-11-03 13:35:00,78.89,79.01,78.85,79.01,11245.0,78.1914,78.3103,78.1517,78.3103,11245.0
2015-11-03 13:40:00,79.03,79.03,78.95,78.97,12873.0,78.3301,78.3301,78.2508,78.2707,12873.0
2015-11-03 13:45:00,78.96,79.04,78.92,78.99,12906.0,78.2608,78.34,78.2211,78.2905,12906.0
2015-11-03 13:50:00,78.99,78.99,78.84,78.84,16446.0,78.2905,78.2905,78.1418,78.1418,16446.0
2015-11-03 13:55:00,78.84,78.95,78.83,78.92,11841.0,78.1418,78.2508,78.1319,78.2211,11841.0
2015-11-03 14:00:00,78.93,78.95,78.87,78.94,11446.0,78.231,78.2508,78.1715,78.2409,11446.0
2015-11-03 14:05:00,78.94,79.15,78.89,79.12,24629.0,78.2409,78.4491,78.1914,78.4193,24629.0
2015-11-03 14:10:00,79.15,79.19,79.07,79.1,17910.0,78.4491,78.4887,78.3698,78.3995,17910.0
2015-11-03 14:15:00,79.13,79.13,78.8,78.8,17679.0,78.4292,78.4292,78.1022,78.1022,17679.0
2015-11-03 14:20:00,78.8,78.9,78.7,78.87,28760.0,78.1022,78.2013,78.0031,78.1715,28760.0
2015-11-03 14:25:00,78.85,78.96,78.82,78.96,24881.0,78.1517,78.2608,78.122,78.2608,24881.0
2015-11-03 14:30:00,78.96,79.05,78.93,78.94,22711.0,78.2608,78.35,78.231,78.2409,22711.0
2015-11-03 14:35:00,78.94,79.01,78.86,78.97,17251.0,78.2409,78.3103,78.1616,78.2707,17251.0
2015-11-03 14:40:00,78.97,79.01,78.86,78.87,23638.0,78.2707,78.3103,78.1616,78.1715,23638.0
2015-11-03 14:45:00,78.85,79.0,78.8,79.0,42131.0,78.1517,78.3004,78.1022,78.3004,42131.0
2015-11-03 14:50:00,79.0,79.04,78.87,78.89,21757.0,78.3004,78.34,78.1715,78.1914,21757.0
2015-11-03 14:55:00,78.88,78.95,78.84,78.89,29983.0,78.1815,78.2508,78.1418,78.1914,29983.0
2015-11-03 15:00:00,78.89,78.97,78.73,78.73,23442.0,78.1914,78.2707,78.0328,78.0328,23442.0
2015-11-03 15:05:00,78.76,78.79,78.66,78.79,33306.0,78.0625,78.0923,77.9634,78.0923,33306.0
2015-11-03 15:10:00,78.78,78.86,78.75,78.86,20712.0,78.0823,78.1616,78.0526,78.1616,20712.0
2015-11-03 15:15:00,78.85,78.86,78.74,78.8,22821.0,78.1517,78.1616,78.0427,78.1022,22821.0
2015-11-03 15:20:00,78.79,78.85,78.71,78.81,26746.0,78.0923,78.1517,78.013,78.1121,26746.0
2015-11-03 15:25:00,78.8,78.83,78.72,78.72,23939.0,78.1022,78.1319,78.0229,78.0229,23939.0
2015-11-03 15:30:00,78.71,78.83,78.7,78.79,31017.0,78.013,78.1319,78.0031,78.0923,31017.0
2015-11-03 15:35:00,78.79,78.8,78.69,78.72,26769.0,78.0923,78.1022,77.9931,78.0229,26769.0
2015-11-03 15:40:00,78.71,78.73,78.54,78.56,43523.0,78.013,78.0328,77.8445,77.8643,43523.0
2015-11-03 15:45:00,78.56,78.64,78.52,78.55,55311.0,77.8643,77.9436,77.8246,77.8544,55311.0
2015-11-03 15:50:00,78.55,78.65,78.52,78.58,46677.0,77.8544,77.9535,77.8246,77.8841,46677.0
2015-11-03 15:55:00,78.58,78.67,78.51,78.63,85741.0,77.8841,77.9733,77.8147,77.9337,85741.0
2015-11-04 09:30:00,78.88,79.48,78.69,79.19,53011.0,78.1815,78.7761,77.9931,78.4887,53011.0
2015-11-04 09:35:00,79.12,79.48,79.03,79.23,29939.0,78.4193,78.7761,78.3301,78.5284,29939.0
2015-11-04 09:40:00,79.22,79.23,78.94,78.97,33706.0,78.5184,78.5284,78.2409,78.2707,33706.0
2015-11-04 09:45:00,78.99,79.06,78.66,78.71,44922.0,78.2905,78.3599,77.9634,78.013,44922.0
2015-11-04 09:50:00,78.7,78.75,78.57,78.57,20324.0,78.0031,78.0526,77.8742,77.8742,20324.0
2015-11-04 09:55:00,78.54,78.86,78.54,78.84,25768.0,77.8445,78.1616,77.8445,78.1418,25768.0
2015-11-04 10:00:00,78.86,78.88,78.43,78.88,24450.0,78.1616,78.1815,77.7354,78.1815,24450.0
2015-11-04 10:05:00,78.86,78.86,78.63,78.74,18253.0,78.1616,78.1616,77.9337,78.0427,18253.0
2015-11-04 10:10:00,78.74,78.77,78.55,78.63,15123.0,78.0427,78.0724,77.8544,77.9337,15123.0
2015-11-04 10:15:00,78.61,78.95,78.61,78.84,19488.0,77.9139,78.2508,77.9139,78.1418,19488.0
2015-11-04 10:20:00,78.86,78.96,78.81,78.88,17667.0,78.1616,78.2608,78.1121,78.1815,17667.0
2015-11-04 10:25:00,78.83,78.89,78.68,78.69,14561.0,78.1319,78.1914,77.9832,77.9931,14561.0
2015-11-04 10:30:00,78.7,78.93,78.63,78.83,44388.0,78.0031,78.231,77.9337,78.1319,44388.0
2015-11-04 10:35:00,78.8,78.91,78.68,78.68,24209.0,78.1022,78.2112,77.9832,77.9832,24209.0
2015-11-04 10:40:00,78.66,78.69,78.37,78.44,22854.0,77.9634,77.9931,77.676,77.7454,22854.0
2015-11-04 10:45:00,78.43,78.54,78.42,78.54,15005.0,77.7354,77.8445,77.7255,77.8445,15005.0
2015-11-04 10:50:00,78.56,78.7,78.46,78.49,17500.0,77.8643,78.0031,77.7652,77.7949,17500.0
2015-11-04 10:55:00,78.48,78.5,78.3,78.31,35615.0,77.785,77.8048,77.6066,77.6165,35615.0
2015-11-04 11:00:00,78.31,78.31,78.17,78.2,30112.0,77.6165,77.6165,77.4777,77.5075,30112.0
2015-11-04 11:05:00,78.22,78.24,78.1,78.12,24313.0,77.5273,77.5471,77.4084,77.4282,24313.0
2015-11-04 11:10:00,78.12,78.26,78.11,78.21,19136.0,77.4282,77.5669,77.4183,77.5174,19136.0
2015-11-04 11:15:00,78.2,78.38,78.19,78.38,13944.0,77.5075,77.6859,77.4976,77.6859,13944.0
2015-11-04 11:20:00,78.39,78.42,78.33,78.34,13654.0,77.6958,77.7255,77.6363,77.6462,13654.0
2015-11-04 11:25:00,78.34,78.35,78.16,78.2,16965.0,77.6462,77.6562,77.4678,77.5075,16965.0
2015-11-04 11:30:00,78.21,78.21,78.12,78.14,15960.0,77.5174,77.5174,77.4282,77.448,15960.0
2015-11-04 11:35:00,78.15,78.17,78.11,78.17,17295.0,77.4579,77.4777,77.4183,77.4777,17295.0
2015-11-04 11:40:00,78.17,78.19,78.1,78.15,10014.0,77.4777,77.4976,77.4084,77.4579,10014.0
2015-11-04 11:45:00,78.15,78.32,78.08,78.3,12235.0,77.4579,77.6264,77.3885,77.6066,12235.0
2015-11-04 11:50:00,78.3,78.38,78.24,78.37,7535.0,77.6066,77.6859,77.5471,77.676,7535.0
2015-11-04 11:55:00,78.36,78.37,78.18,78.18,18804.0,77.6661,77.676,77.4877,77.4877,18804.0
2015-11-04 12:00:00,78.17,78.31,78.13,78.28,19051.0,77.4777,77.6165,77.4381,77.5868,19051.0
2015-11-04 12:05:00,78.28,78.28,78.18,78.25,42822.0,77.5868,77.5868,77.4877,77.557,42822.0
2015-11-04 12:10:00,78.25,78.4,78.22,78.38,36725.0,77.557,77.7057,77.5273,77.6859,36725.0
2015-11-04 12:15:00,78.38,78.4,78.26,78.27,11641.0,77.6859,77.7057,77.5669,77.5769,11641.0
2015-11-04 12:20:00,78.26,78.26,78.15,78.22,16195.0,77.5669,77.5669,77.4579,77.5273,16195.0
2015-11-04 12:25:00,78.23,78.3,78.18,78.24,11261.0,77.5372,77.6066,77.4877,77.5471,11261.0
2015-11-04 12:30:00,78.23,78.43,78.23,78.24,30055.0,77.5372,77.7354,77.5372,77.5471,30055.0
2015-11-04 12:35:00,78.29,78.31,78.21,78.27,7649.0,77.5967,77.6165,77.5174,77.5769,7649.0
2015-11-04 12:40:00,78.25,78.29,78.22,78.27,5295.0,77.557,77.5967,77.5273,77.5769,5295.0
2015-11-04 12:45:00,78.26,78.37,78.26,78.32,9526.0,77.5669,77.676,77.5669,77.6264,9526.0
2015-11-04 12:50:00,78.29,78.3,78.25,78.3,6398.0,77.5967,77.6066,77.557,77.6066,6398.0
2015-11-04 12:55:00,78.3,78.43,78.27,78.43,7027.0,77.6066,77.7354,77.5769,77.7354,7027.0
2015-11-04 13:00:00,78.42,78.52,78.3,78.3,27548.0,77.7255,77.8246,77.6066,77.6066,27548.0
2015-11-04 13:05:00,78.32,78.37,78.27,78.27,10015.0,77.6264,77.676,77.5769,77.5769,10015.0
2015-11-04 13:10:00,78.28,78.44,78.27,78.4,6608.0,77.5868,77.7454,77.5769,77.7057,6608.0
2015-11-04 13:15:00,78.44,78.44,78.27,78.27,8862.0,77.7454,77.7454,77.5769,77.5769,8862.0
2015-11-04 13:20:00,78.28,78.32,78.27,78.31,8638.0,77.5868,77.6264,77.5769,77.6165,8638.0
2015-11-04 13:25:00,78.36,78.45,78.35,78.44,7056.0,77.6661,77.7553,77.6562,77.7454,7056.0
2015-11-04 13:30:00,78.44,78.47,78.4,78.45,6503.0,77.7454,77.7751,77.7057,77.7553,6503.0
2015-11-04 13:35:00,78.48,78.5,78.47,78.49,4303.0,77.785,77.8048,77.7751,77.7949,4303.0
2015-11-04 13:40:00,78.49,78.51,78.44,78.51,9117.0,77.7949,77.8147,77.7454,77.8147,9117.0
2015-11-04 13:45:00,78.5,78.51,78.38,78.42,9089.0,77.8048,77.8147,77.6859,77.7255,9089.0
2015-11-04 13:50:00,78.44,78.49,78.42,78.48,6000.0,77.7454,77.7949,77.7255,77.785,6000.0
2015-11-04 13:55:00,78.5,78.52,78.47,78.5,13716.0,77.8048,77.8246,77.7751,77.8048,13716.0
2015-11-04 14:00:00,78.5,78.51,78.43,78.5,15282.0,77.8048,77.8147,77.7354,77.8048,15282.0
2015-11-04 14:05:00,78.52,78.57,78.49,78.53,25889.0,77.8246,77.8742,77.7949,77.8346,25889.0
2015-11-04 14:10:00,78.53,78.58,78.52,78.56,11721.0,77.8346,77.8841,77.8246,77.8643,11721.0
2015-11-04 14:15:00,78.56,78.62,78.56,78.58,14466.0,77.8643,77.9238,77.8643,77.8841,14466.0
2015-11-04 14:20:00,78.59,78.61,78.49,78.5,17850.0,77.894,77.9139,77.7949,77.8048,17850.0
2015-11-04 14:25:00,78.5,78.51,78.41,78.42,32319.0,77.8048,77.8147,77.7156,77.7255,32319.0
2015-11-04 14:30:00,78.43,78.53,78.42,78.51,23089.0,77.7354,77.8346,77.7255,77.8147,23089.0
2015-11-04 14:35:00,78.53,78.57,78.49,78.53,19475.0,77.8346,77.8742,77.7949,77.8346,19475.0
2015-11-04 14:40:00,78.53,78.57,78.52,78.55,20379.0,77.8346,77.8742,77.8246,77.8544,20379.0
2015-11-04 14:45:00,78.56,78.57,78.54,78.57,15209.0,77.8643,77.8742,77.8445,77.8742,15209.0
2015-11-04 14:50:00,78.58,78.58,78.5,78.5,10565.0,77.8841,77.8841,77.8048,77.8048,10565.0
2015-11-04 14:55:00,78.51,78.56,78.47,78.48,16245.0,77.8147,77.8643,77.7751,77.785,16245.0
2015-11-04 15:00:00,78.49,78.52,78.29,78.3,23720.0,77.7949,77.8246,77.5967,77.6066,23720.0
2015-11-04 15:05:00,78.3,78.37,78.28,78.32,26951.0,77.6066,77.676,77.5868,77.6264,26951.0
2015-11-04 15:10:00,78.33,78.33,78.24,78.25,37613.0,77.6363,77.6363,77.5471,77.557,37613.0
2015-11-04 15:15:00,78.26,78.34,78.22,78.3,28308.0,77.5669,77.6462,77.5273,77.6066,28308.0
2015-11-04 15:20:00,78.31,78.34,78.29,78.33,35740.0,77.6165,77.6462,77.5967,77.6363,35740.0
2015-11-04 15:25:00,78.33,78.41,78.31,78.31,24917.0,77.6363,77.7156,77.6165,77.6165,24917.0
2015-11-04 15:30:00,78.31,78.32,78.22,78.26,45022.0,77.6165,77.6264,77.5273,77.5669,45022.0
2015-11-04 15:35:00,78.26,78.31,78.25,78.3,33277.0,77.5669,77.6165,77.557,77.6066,33277.0
2015-11-04 15:40:00,78.3,78.33,78.21,78.23,38604.0,77.6066,77.6363,77.5174,77.5372,38604.0
2015-11-04 15:45:00,78.22,78.37,78.22,78.32,61528.0,77.5273,77.676,77.5273,77.6264,61528.0
2015-11-04 15:50:00,78.32,78.38,78.31,78.36,51759.0,77.6264,77.6859,77.6165,77.6661,51759.0
2015-11-04 15:55:00,78.37,78.45,78.3,78.38,186848.0,77.676,77.7553,77.6066,77.6859,186848.0
2015-11-05 09:30:00,78.41,79.3,78.41,79.23,71457.0,77.7156,78.5977,77.7156,78.5284,71457.0
2015-11-05 09:35:00,79.3,79.3,78.95,79.06,58072.0,78.5977,78.5977,78.2508,78.3599,58072.0
2015-11-05 09:40:00,79.09,79.11,78.75,78.81,25766.0,78.3896,78.4094,78.0526,78.1121,25766.0
2015-11-05 09:45:00,78.83,78.99,78.79,78.98,28469.0,78.1319,78.2905,78.0923,78.2806,28469.0
2015-11-05 09:50:00,78.98,79.15,78.94,79.09,48986.0,78.2806,78.4491,78.2409,78.3896,48986.0
2015-11-05 09:55:00,79.08,79.43,79.07,79.43,46123.0,78.3797,78.7266,78.3698,78.7266,46123.0
2015-11-05 10:00:00,79.41,79.48,79.13,79.15,44027.0,78.7068,78.7761,78.4292,78.4491,44027.0
2015-11-05 10:05:00,79.17,79.31,79.06,79.18,74352.0,78.4689,78.6077,78.3599,78.4788,74352.0
2015-11-05 10:10:00,79.18,79.34,78.84,78.91,61252.0,78.4788,78.6374,78.1418,78.2112,61252.0
2015-11-05 10:15:00,78.87,78.92,78.57,78.6,27754.0,78.1715,78.2211,77.8742,77.9039,27754.0
2015-11-05 10:20:00,78.6,78.98,78.6,78.83,44750.0,77.9039,78.2806,77.9039,78.1319,44750.0
2015-11-05 10:25:00,78.86,78.9,78.48,78.55,26618.0,78.1616,78.2013,77.785,77.8544,26618.0
2015-11-05 10:30:00,78.54,78.54,78.3,78.3,29633.0,77.8445,77.8445,77.6066,77.6066,29633.0
2015-11-05 10:35:00,78.34,78.48,78.3,78.31,21570.0,77.6462,77.785,77.6066,77.6165,21570.0
2015-11-05 10:40:00,78.33,78.33,78.1,78.19,29434.0,77.6363,77.6363,77.4084,77.4976,29434.0
2015-11-05 10:45:00,78.17,78.19,77.96,78.02,27711.0,77.4777,77.4976,77.2696,77.3291,27711.0
2015-11-05 10:50:00,78.01,78.05,77.96,78.03,31701.0,77.3192,77.3588,77.2696,77.339,31701.0
2015-11-05 10:55:00,78.03,78.1,77.98,78.01,21592.0,77.339,77.4084,77.2894,77.3192,21592.0
2015-11-05 11:00:00,78.02,78.08,77.96,78.04,17586.0,77.3291,77.3885,77.2696,77.3489,17586.0
2015-11-05 11:05:00,78.05,78.08,77.95,77.96,25487.0,77.3588,77.3885,77.2597,77.2696,25487.0
2015-11-05 11:10:00,77.96,77.98,77.8,77.96,48160.0,77.2696,77.2894,77.111,77.2696,48160.0
2015-11-05 11:15:00,77.94,78.1,77.91,78.05,20608.0,77.2498,77.4084,77.22,77.3588,20608.0
2015-11-05 11:20:00,78.03,78.11,77.9,77.94,25546.0,77.339,77.4183,77.2101,77.2498,25546.0
2015-11-05 11:25:00,77.94,77.99,77.9,77.95,20351.0,77.2498,77.2993,77.2101,77.2597,20351.0
2015-11-05 11:30:00,77.96,78.15,77.94,78.05,26608.0,77.2696,77.4579,77.2498,77.3588,26608.0
2015-11-05 11:35:00,78.08,78.11,77.94,77.94,16397.0,77.3885,77.4183,77.2498,77.2498,16397.0
2015-11-05 11:40:00,77.96,77.96,77.84,77.9,25870.0,77.2696,77.2696,77.1507,77.2101,25870.0
2015-11-05 11:45:00,77.9,78.23,77.89,78.23,20110.0,77.2101,77.5372,77.2002,77.5372,20110.0
2015-11-05 11:50:00,78.23,78.23,78.17,78.18,12136.0,77.5372,77.5372,77.4777,77.4877,12136.0
2015-11-05 11:55:00,78.2,78.23,78.09,78.2,23221.0,77.5075,77.5372,77.3985,77.5075,23221.0
2015-11-05 12:00:00,78.22,78.26,78.2,78.25,16186.0,77.5273,77.5669,77.5075,77.557,16186.0
2015-11-05 12:05:00,78.25,78.39,78.24,78.24,21493.0,77.557,77.6958,77.5471,77.5471,21493.0
2015-11-05 12:10:00,78.26,78.26,78.15,78.22,21411.0,77.5669,77.5669,77.4579,77.5273,21411.0
2015-11-05 12:15:00,78.2,78.23,78.17,78.2,11095.0,77.5075,77.5372,77.4777,77.5075,11095.0
2015-11-05 12:20:00,78.2,78.26,78.17,78.25,13025.0,77.5075,77.5669,77.4777,77.557,13025.0
2015-11-05 12:25:00,78.26,78.39,78.23,78.36,11346.0,77.5669,77.6958,77.5372,77.6661,11346.0
2015-11-05 12:30:00,78.36,78.36,78.25,78.32,10710.0,77.6661,77.6661,77.557,77.6264,10710.0
2015-11-05 12:35:00,78.32,78.32,78.25,78.26,8820.0,77.6264,77.6264,77.557,77.5669,8820.0
2015-11-05 12:40:00,78.26,78.37,78.26,78.31,14107.0,77.5669,77.676,77.5669,77.6165,14107.0
2015-11-05 12:45:00,78.32,78.36,78.23,78.29,10182.0,77.6264,77.6661,77.5372,77.5967,10182.0
2015-11-05 12:50:00,78.29,78.37,78.24,78.36,7536.0,77.5967,77.676,77.5471,77.6661,7536.0
2015-11-05 12:55:00,78.36,78.43,78.32,78.43,7899.0,77.6661,77.7354,77.6264,77.7354,7899.0
2015-11-05 13:00:00,78.42,78.49,78.42,78.49,8910.0,77.7255,77.7949,77.7255,77.7949,8910.0
2015-11-05 13:05:00,78.49,78.49,78.44,78.44,12132.0,77.7949,77.7949,77.7454,77.7454,12132.0
2015-11-05 13:10:00,78.45,78.5,78.44,78.45,10214.0,77.7553,77.8048,77.7454,77.7553,10214.0
2015-11-05 13:15:00,78.45,78.5,78.39,78.4,10216.0,77.7553,77.8048,77.6958,77.7057,10216.0
2015-11-05 13:20:00,78.39,78.4,78.25,78.29,18118.0,77.6958,77.7057,77.557,77.5967,18118.0
2015-11-05 13:25:00,78.3,78.3,78.22,78.22,17239.0,77.6066,77.6066,77.5273,77.5273,17239.0
2015-11-05 13:30:00,78.24,78.37,78.23,78.36,10445.0,77.5471,77.676,77.5372,77.6661,10445.0
2015-11-05 13:35:00,78.36,78.46,78.35,78.42,12799.0,77.6661,77.7652,77.6562,77.7255,12799.0
2015-11-05 13:40:00,78.42,78.44,78.32,78.36,14250.0,77.7255,77.7454,77.6264,77.6661,14250.0
2015-11-05 13:45:00,78.34,78.36,78.32,78.34,11646.0,77.6462,77.6661,77.6264,77.6462,11646.0
2015-11-05 13:50:00,78.34,78.47,78.33,78.47,14604.0,77.6462,77.7751,77.6363,77.7751,14604.0
2015-11-05 13:55:00,78.47,78.47,78.42,78.43,14532.0,77.7751,77.7751,77.7255,77.7354,14532.0
2015-11-05 14:00:00,78.44,78.47,78.42,78.44,22480.0,77.7454,77.7751,77.7255,77.7454,22480.0
2015-11-05 14:05:00,78.44,78.45,78.37,78.37,8977.0,77.7454,77.7553,77.676,77.676,8977.0
2015-11-05 14:10:00,78.36,78.37,78.3,78.35,18976.0,77.6661,77.676,77.6066,77.6562,18976.0
2015-11-05 14:15:00,78.36,78.37,78.28,78.3,16200.0,77.6661,77.676,77.5868,77.6066,16200.0
2015-11-05 14:20:00,78.28,78.28,78.15,78.17,25175.0,77.5868,77.5868,77.4579,77.4777,25175.0
2015-11-05 14:25:00,78.18,78.21,78.14,78.16,16514.0,77.4877,77.5174,77.448,77.4678,16514.0
2015-11-05 14:30:00,78.16,78.17,78.1,78.15,13502.0,77.4678,77.4777,77.4084,77.4579,13502.0
2015-11-05 14:35:00,78.14,78.15,78.11,78.11,17006.0,77.448,77.4579,77.4183,77.4183,17006.0
2015-11-05 14:40:00,78.11,78.18,78.08,78.17,15756.0,77.4183,77.4877,77.3885,77.4777,15756.0
2015-11-05 14:45:00,78.17,78.17,78.1,78.14,16101.0,77.4777,77.4777,77.4084,77.448,16101.0
2015-11-05 14:50:00,78.14,78.16,78.11,78.12,20839.0,77.448,77.4678,77.4183,77.4282,20839.0
2015-11-05 14:55:00,78.13,78.27,78.1,78.27,26079.0,77.4381,77.5769,77.4084,77.5769,26079.0
2015-11-05 15:00:00,78.27,78.27,78.19,78.22,18166.0,77.5769,77.5769,77.4976,77.5273,18166.0
2015-11-05 15:05:00,78.22,78.23,78.13,78.16,20034.0,77.5273,77.5372,77.4381,77.4678,20034.0
2015-11-05 15:10:00,78.16,78.17,78.11,78.13,21930.0,77.4678,77.4777,77.4183,77.4381,21930.0
2015-11-05 15:15:00,78.13,78.38,78.13,78.34,27420.0,77.4381,77.6859,77.4381,77.6462,27420.0
2015-11-05 15:20:00,78.36,78.37,78.26,78.26,21539.0,77.6661,77.676,77.5669,77.5669,21539.0
2015-11-05 15:25:00,78.27,78.36,78.24,78.34,28392.0,77.5769,77.6661,77.5471,77.6462,28392.0
2015-11-05 15:30:00,78.36,78.38,78.31,78.37,20053.0,77.6661,77.6859,77.6165,77.676,20053.0
2015-11-05 15:35:00,78.38,78.41,78.35,78.4,22578.0,77.6859,77.7156,77.6562,77.7057,22578.0
2015-11-05 15:40:00,78.4,78.52,78.39,78.52,42942.0,77.7057,77.8246,77.6958,77.8246,42942.0
2015-11-05 15:45:00,78.53,78.56,78.43,78.52,62762.0,77.8346,77.8643,77.7354,77.8246,62762.0
2015-11-05 15:50:00,78.5,78.65,78.49,78.65,103428.0,77.8048,77.9535,77.7949,77.9535,103428.0
2015-11-05 15:55:00,78.64,78.75,78.6,78.71,226474.0,77.9436,78.0526,77.9039,78.013,226474.0
2015-11-06 09:30:00,78.56,79.5,78.5,79.0,125673.0,77.8643,78.796,77.8048,78.3004,125673.0
2015-11-06 09:35:00,78.95,79.08,78.77,79.02,51636.0,78.2508,78.3797,78.0724,78.3202,51636.0
2015-11-06 09:40:00,79.06,79.23,78.92,78.93,37362.0,78.3599,78.5284,78.2211,78.231,37362.0
2015-11-06 09:45:00,78.9,79.17,78.81,79.0,36668.0,78.2013,78.4689,78.1121,78.3004,36668.0
2015-11-06 09:50:00,78.99,79.04,78.85,78.89,30892.0,78.2905,78.34,78.1517,78.1914,30892.0
2015-11-06 09:55:00,78.87,78.88,78.55,78.55,29000.0,78.1715,78.1815,77.8544,77.8544,29000.0
2015-11-06 10:00:00,78.54,78.64,78.4,78.42,41339.0,77.8445,77.9436,77.7057,77.7255,41339.0
2015-11-06 10:05:00,78.42,78.43,78.18,78.4,35877.0,77.7255,77.7354,77.4877,77.7057,35877.0
2015-11-06 10:10:00,78.42,78.55,78.37,78.46,26724.0,77.7255,77.8544,77.676,77.7652,26724.0
2015-11-06 10:15:00,78.46,78.71,78.36,78.69,25003.0,77.7652,78.013,77.6661,77.9931,25003.0
2015-11-06 10:20:00,78.67,78.77,78.58,78.64,17225.0,77.9733,78.0724,77.8841,77.9436,17225.0
2015-11-06 10:25:00,78.63,78.82,78.52,78.81,42842.0,77.9337,78.122,77.8246,78.1121,42842.0
2015-11-06 10:30:00,78.82,79.1,78.81,78.97,63437.0,78.122,78.3995,78.1121,78.2707,63437.0
2015-11-06 10:35:00,78.97,79.08,78.94,79.02,53263.0,78.2707,78.3797,78.2409,78.3202,53263.0
2015-11-06 10:40:00,79.03,79.39,79.02,79.36,72301.0,78.3301,78.6869,78.3202,78.6572,72301.0
2015-11-06 10:45:00,79.35,79.59,79.34,79.46,70916.0,78.6473,78.8852,78.6374,78.7563,70916.0
2015-11-06 10:50:00,79.46,79.63,79.44,79.47,26985.0,78.7563,78.9248,78.7365,78.7662,26985.0
2015-11-06 10:55:00,79.46,79.46,79.28,79.39,22756.0,78.7563,78.7563,78.5779,78.6869,22756.0
2015-11-06 11:00:00,79.37,79.42,79.25,79.35,40305.0,78.6671,78.7167,78.5482,78.6473,40305.0
2015-11-06 11:05:00,79.35,79.41,79.31,79.36,51867.0,78.6473,78.7068,78.6077,78.6572,51867.0
2015-11-06 11:10:00,79.35,79.35,79.21,79.31,25347.0,78.6473,78.6473,78.5085,78.6077,25347.0
2015-11-06 11:15:00,79.3,79.31,79.13,79.17,25837.0,78.5977,78.6077,78.4292,78.4689,25837.0
2015-11-06 11:20:00,79.15,79.22,79.07,79.08,21631.0,78.4491,78.5184,78.3698,78.3797,21631.0
2015-11-06 11:25:00,79.1,79.16,78.86,78.92,29531.0,78.3995,78.459,78.1616,78.2211,29531.0
2015-11-06 11:30:00,78.9,78.95,78.82,78.85,21426.0,78.2013,78.2508,78.122,78.1517,21426.0
2015-11-06 11:35:00,78.84,78.91,78.81,78.85,11493.0,78.1418,78.2112,78.1121,78.1517,11493.0
2015-11-06 11:40:00,78.85,78.96,78.84,78.91,16405.0,78.1517,78.2608,78.1418,78.2112,16405.0
2015-11-06 11:45:00,78.91,79.04,78.91,78.98,20011.0,78.2112,78.34,78.2112,78.2806,20011.0
2015-11-06 11:50:00,78.98,79.05,78.96,78.99,17700.0,78.2806,78.35,78.2608,78.2905,17700.0
2015-11-06 11:55:00,79.0,79.0,78.93,78.93,7052.0,78.3004,78.3004,78.231,78.231,7052.0
2015-11-06 12:00:00,78.96,78.99,78.92,78.95,16077.0,78.2608,78.2905,78.2211,78.2508,16077.0
2015-11-06 12:05:00,78.95,78.95,78.83,78.86,9084.0,78.2508,78.2508,78.1319,78.1616,9084.0
2015-11-06 12:10:00,78.86,78.93,78.78,78.81,20640.0,78.1616,78.231,78.0823,78.1121,20640.0
2015-11-06 12:15:00,78.82,78.82,78.73,78.78,8104.0,78.122,78.122,78.0328,78.0823,8104.0
2015-11-06 12:20:00,78.8,78.89,78.78,78.87,14635.0,78.1022,78.1914,78.0823,78.1715,14635.0
2015-11-06 12:25:00,78.85,78.87,78.8,78.83,7100.0,78.1517,78.1715,78.1022,78.1319,7100.0
2015-11-06 12:30:00,78.83,78.84,78.73,78.73,7435.0,78.1319,78.1418,78.0328,78.0328,7435.0
2015-11-06 12:35:00,78.73,78.74,78.64,78.69,12919.0,78.0328,78.0427,77.9436,77.9931,12919.0
2015-11-06 12:40:00,78.71,78.87,78.69,78.86,9010.0,78.013,78.1715,77.9931,78.1616,9010.0
2015-11-06 12:45:00,78.89,78.9,78.81,78.83,10946.0,78.1914,78.2013,78.1121,78.1319,10946.0
2015-11-06 12:50:00,78.8,78.85,78.73,78.8,7502.0,78.1022,78.1517,78.0328,78.1022,7502.0
2015-11-06 12:55:00,78.8,78.83,78.74,78.81,13409.0,78.1022,78.1319,78.0427,78.1121,13409.0
2015-11-06 13:00:00,78.8,78.95,78.8,78.93,10122.0,78.1022,78.2508,78.1022,78.231,10122.0
2015-11-06 13:05:00,78.94,79.1,78.9,79.1,29338.0,78.2409,78.3995,78.2013,78.3995,29338.0
2015-11-06 13:10:00,79.09,79.22,79.09,79.15,15104.0,78.3896,78.5184,78.3896,78.4491,15104.0
2015-11-06 13:15:00,79.18,79.21,79.12,79.12,10558.0,78.4788,78.5085,78.4193,78.4193,10558.0
2015-11-06 13:20:00,79.14,79.26,79.14,79.2,17903.0,78.4392,78.5581,78.4392,78.4986,17903.0
2015-11-06 13:25:00,79.22,79.25,79.16,79.17,12626.0,78.5184,78.5482,78.459,78.4689,12626.0
2015-11-06 13:30:00,79.15,79.22,79.15,79.17,19013.0,78.4491,78.5184,78.4491,78.4689,19013.0
2015-11-06 13:35:00,79.16,79.16,79.09,79.15,23530.0,78.459,78.459,78.3896,78.4491,23530.0
2015-11-06 13:40:00,79.15,79.2,79.12,79.15,17288.0,78.4491,78.4986,78.4193,78.4491,17288.0
2015-11-06 13:45:00,79.16,79.27,79.1,79.27,20936.0,78.459,78.568,78.3995,78.568,20936.0
2015-11-06 13:50:00,79.27,79.36,79.2,79.31,35921.0,78.568,78.6572,78.4986,78.6077,35921.0
2015-11-06 13:55:00,79.32,79.35,79.24,79.34,21848.0,78.6176,78.6473,78.5383,78.6374,21848.0
2015-11-06 14:00:00,79.33,79.44,79.29,79.36,62504.0,78.6275,78.7365,78.5878,78.6572,62504.0
2015-11-06 14:05:00,79.35,79.44,79.31,79.38,29660.0,78.6473,78.7365,78.6077,78.677,29660.0
2015-11-06 14:10:00,79.4,79.44,79.25,79.25,22205.0,78.6969,78.7365,78.5482,78.5482,22205.0
2015-11-06 14:15:00,79.27,79.28,79.13,79.14,23853.0,78.568,78.5779,78.4292,78.4392,23853.0
2015-11-06 14:20:00,79.16,79.2,79.11,79.11,22622.0,78.459,78.4986,78.4094,78.4094,22622.0
2015-11-06 14:25:00,79.11,79.21,79.05,79.21,45706.0,78.4094,78.5085,78.35,78.5085,45706.0
2015-11-06 14:30:00,79.19,79.21,79.01,79.03,28398.0,78.4887,78.5085,78.3103,78.3301,28398.0
2015-11-06 14:35:00,79.01,79.04,78.92,78.92,23468.0,78.3103,78.34,78.2211,78.2211,23468.0
2015-11-06 14:40:00,78.92,78.98,78.85,78.93,19211.0,78.2211,78.2806,78.1517,78.231,19211.0
2015-11-06 14:45:00,78.93,79.08,78.91,79.04,12502.0,78.231,78.3797,78.2112,78.34,12502.0
2015-11-06 14:50:00,79.05,79.12,79.0,79.08,20026.0,78.35,78.4193,78.3004,78.3797,20026.0
2015-11-06 14:55:00,79.08,79.12,79.03,79.1,16939.0,78.3797,78.4193,78.3301,78.3995,16939.0
2015-11-06 15:00:00,79.1,79.24,79.09,79.19,27503.0,78.3995,78.5383,78.3896,78.4887,27503.0
2015-11-06 15:05:00,79.19,79.19,79.12,79.14,19190.0,78.4887,78.4887,78.4193,78.4392,19190.0
2015-11-06 15:10:00,79.14,79.17,79.05,79.17,29376.0,78.4392,78.4689,78.35,78.4689,29376.0
2015-11-06 15:15:00,79.17,79.25,79.16,79.19,23386.0,78.4689,78.5482,78.459,78.4887,23386.0
2015-11-06 15:20:00,79.19,79.23,79.17,79.23,22463.0,78.4887,78.5284,78.4689,78.5284,22463.0
2015-11-06 15:25:00,79.23,79.29,79.19,79.23,33411.0,78.5284,78.5878,78.4887,78.5284,33411.0
2015-11-06 15:30:00,79.24,79.39,79.24,79.36,31355.0,78.5383,78.6869,78.5383,78.6572,31355.0
2015-11-06 15:35:00,79.37,79.39,79.22,79.22,40313.0,78.6671,78.6869,78.5184,78.5184,40313.0
2015-11-06 15:40:00,79.23,79.27,79.18,79.27,37337.0,78.5284,78.568,78.4788,78.568,37337.0
2015-11-06 15:45:00,79.28,79.3,79.24,79.25,56822.0,78.5779,78.5977,78.5383,78.5482,56822.0
2015-11-06 15:50:00,79.26,79.34,79.2,79.28,108677.0,78.5581,78.6374,78.4986,78.5779,108677.0
2015-11-06 15:55:00,79.28,79.41,79.23,79.41,144339.0,78.5779,78.7068,78.5284,78.7068,144339.0
2015-11-09 09:30:00,78.93,79.02,78.26,78.66,88836.0,78.231,78.3202,77.5669,77.9634,88836.0
2015-11-09 09:35:00,78.79,79.02,78.69,78.91,30077.0,78.0923,78.3202,77.9931,78.2112,30077.0
2015-11-09 09:40:00,78.92,78.97,78.54,78.54,41490.0,78.2211,78.2707,77.8445,77.8445,41490.0
2015-11-09 09:45:00,78.56,78.88,78.55,78.79,27759.0,77.8643,78.1815,77.8544,78.0923,27759.0
2015-11-09 09:50:00,78.72,78.84,78.63,78.73,15562.0,78.0229,78.1418,77.9337,78.0328,15562.0
2015-11-09 09:55:00,78.75,78.87,78.71,78.72,31031.0,78.0526,78.1715,78.013,78.0229,31031.0
2015-11-09 10:00:00,78.71,78.8,78.61,78.74,25693.0,78.013,78.1022,77.9139,78.0427,25693.0
2015-11-09 10:05:00,78.73,78.94,78.6,78.68,35743.0,78.0328,78.2409,77.9039,77.9832,35743.0
2015-11-09 10:10:00,78.66,78.67,78.5,78.63,18283.0,77.9634,77.9733,77.8048,77.9337,18283.0
2015-11-09 10:15:00,78.63,78.65,78.5,78.53,17592.0,77.9337,77.9535,77.8048,77.8346,17592.0
2015-11-09 10:20:00,78.54,78.55,78.39,78.4,26136.0,77.8445,77.8544,77.6958,77.7057,26136.0
2015-11-09 10:25:00,78.42,78.47,78.27,78.32,63357.0,77.7255,77.7751,77.5769,77.6264,63357.0
2015-11-09 10:30:00,78.31,78.32,78.18,78.3,26076.0,77.6165,77.6264,77.4877,77.6066,26076.0
2015-11-09 10:35:00,78.32,78.49,78.32,78.49,31622.0,77.6264,77.7949,77.6264,77.7949,31622.0
2015-11-09 10:40:00,78.47,78.48,78.38,78.48,10701.0,77.7751,77.785,77.6859,77.785,10701.0
2015-11-09 10:45:00,78.46,78.64,78.46,78.58,15885.0,77.7652,77.9436,77.7652,77.8841,15885.0
2015-11-09 10:50:00,78.58,78.84,78.56,78.79,17249.0,77.8841,78.1418,77.8643,78.0923,17249.0
2015-11-09 10:55:00,78.82,78.82,78.68,78.71,8755.0,78.122,78.122,77.9832,78.013,8755.0
2015-11-09 11:00:00,78.66,78.66,78.47,78.52,15814.0,77.9634,77.9634,77.7751,77.8246,15814.0
2015-11-09 11:05:00,78.52,78.67,78.47,78.54,68112.0,77.8246,77.9733,77.7751,77.8445,68112.0
2015-11-09 11:10:00,78.54,78.59,78.3,78.3,44636.0,77.8445,77.894,77.6066,77.6066,44636.0
2015-11-09 11:15:00,78.28,78.3,78.17,78.27,16744.0,77.5868,77.6066,77.4777,77.5769,16744.0
2015-11-09 11:20:00,78.26,78.26,78.19,78.21,13073.0,77.5669,77.5669,77.4976,77.5174,13073.0
2015-11-09 11:25:00,78.18,78.2,78.0,78.03,23067.0,77.4877,77.5075,77.3093,77.339,23067.0
2015-11-09 11:30:00,78.06,78.08,77.88,77.94,33092.0,77.3687,77.3885,77.1903,77.2498,33092.0
2015-11-09 11:35:00,77.91,77.95,77.81,77.84,29143.0,77.22,77.2597,77.1209,77.1507,29143.0
2015-11-09 11:40:00,77.82,77.87,77.75,77.78,11821.0,77.1308,77.1804,77.0615,77.0912,11821.0
2015-11-09 11:45:00,77.76,77.78,77.64,77.71,23353.0,77.0714,77.0912,76.9524,77.0218,23353.0
2015-11-09 11:50:00,77.71,77.76,77.63,77.67,11933.0,77.0218,77.0714,76.9425,76.9822,11933.0
2015-11-09 11:55:00,77.67,77.73,77.6,77.6,12146.0,76.9822,77.0416,76.9128,76.9128,12146.0
2015-11-09 12:00:00,77.58,77.6,77.41,77.58,30171.0,76.893,76.9128,76.7245,76.893,30171.0
2015-11-09 12:05:00,77.61,77.71,77.57,77.67,11274.0,76.9227,77.0218,76.8831,76.9822,11274.0
2015-11-09 12:10:00,77.68,77.72,77.61,77.63,8781.0,76.9921,77.0317,76.9227,76.9425,8781.0
2015-11-09 12:15:00,77.65,77.74,77.62,77.65,12541.0,76.9624,77.0516,76.9326,76.9624,12541.0
2015-11-09 12:20:00,77.65,77.79,77.64,77.77,6855.0,76.9624,77.1011,76.9524,77.0813,6855.0
2015-11-09 12:25:00,77.76,77.95,77.74,77.92,14518.0,77.0714,77.2597,77.0516,77.23,14518.0
2015-11-09 12:30:00,77.97,77.99,77.92,77.95,9755.0,77.2795,77.2993,77.23,77.2597,9755.0
2015-11-09 12:35:00,77.94,78.16,77.94,78.14,15638.0,77.2498,77.4678,77.2498,77.448,15638.0
2015-11-09 12:40:00,78.14,78.19,78.1,78.14,14519.0,77.448,77.4976,77.4084,77.448,14519.0
2015-11-09 12:45:00,78.16,78.19,78.01,78.01,9477.0,77.4678,77.4976,77.3192,77.3192,9477.0
2015-11-09 12:50:00,78.05,78.15,78.03,78.08,7049.0,77.3588,77.4579,77.339,77.3885,7049.0
2015-11-09 12:55:00,78.08,78.11,78.02,78.09,7583.0,77.3885,77.4183,77.3291,77.3985,7583.0
2015-11-09 13:00:00,78.12,78.16,78.01,78.03,12793.0,77.4282,77.4678,77.3192,77.339,12793.0
2015-11-09 13:05:00,78.02,78.07,77.96,77.98,10743.0,77.3291,77.3786,77.2696,77.2894,10743.0
2015-11-09 13:10:00,78.01,78.01,77.84,77.87,22522.0,77.3192,77.3192,77.1507,77.1804,22522.0
2015-11-09 13:15:00,77.86,77.9,77.78,77.87,6540.0,77.1705,77.2101,77.0912,77.1804,6540.0
2015-11-09 13:20:00,77.86,77.93,77.84,77.87,4757.0,77.1705,77.2399,77.1507,77.1804,4757.0
2015-11-09 13:25:00,77.9,78.02,77.9,77.96,7864.0,77.2101,77.3291,77.2101,77.2696,7864.0
2015-11-09 13:30:00,77.99,78.01,77.9,77.91,6904.0,77.2993,77.3192,77.2101,77.22,6904.0
2015-11-09 13:35:00,77.93,78.13,77.92,78.13,7997.0,77.2399,77.4381,77.23,77.4381,7997.0
2015-11-09 13:40:00,78.12,78.22,78.07,78.22,13707.0,77.4282,77.5273,77.3786,77.5273,13707.0
2015-11-09 13:45:00,78.2,78.24,78.03,78.03,15364.0,77.5075,77.5471,77.339,77.339,15364.0
2015-11-09 13:50:00,78.04,78.08,77.97,78.07,10349.0,77.3489,77.3885,77.2795,77.3786,10349.0
2015-11-09 13:55:00,78.03,78.08,77.99,78.02,9322.0,77.339,77.3885,77.2993,77.3291,9322.0
2015-11-09 14:00:00,78.02,78.04,77.91,78.02,11128.0,77.3291,77.3489,77.22,77.3291,11128.0
2015-11-09 14:05:00,78.06,78.12,77.97,78.01,14763.0,77.3687,77.4282,77.2795,77.3192,14763.0
2015-11-09 14:10:00,78.0,78.07,77.93,77.95,12504.0,77.3093,77.3786,77.2399,77.2597,12504.0
2015-11-09 14:15:00,77.93,78.03,77.9,78.01,8783.0,77.2399,77.339,77.2101,77.3192,8783.0
2015-11-09 14:20:00,78.04,78.07,77.93,77.96,11474.0,77.3489,77.3786,77.2399,77.2696,11474.0
2015-11-09 14:25:00,77.93,77.99,77.88,77.92,12011.0,77.2399,77.2993,77.1903,77.23,12011.0
2015-11-09 14:30:00,77.95,78.01,77.84,77.97,14499.0,77.2597,77.3192,77.1507,77.2795,14499.0
2015-11-09 14:35:00,77.97,77.97,77.77,77.77,17351.0,77.2795,77.2795,77.0813,77.0813,17351.0
2015-11-09 14:40:00,77.77,77.88,77.75,77.83,24301.0,77.0813,77.1903,77.0615,77.1408,24301.0
2015-11-09 14:45:00,77.82,77.92,77.75,77.91,20787.0,77.1308,77.23,77.0615,77.22,20787.0
2015-11-09 14:50:00,77.93,77.99,77.92,77.93,15387.0,77.2399,77.2993,77.23,77.2399,15387.0
2015-11-09 14:55:00,77.95,78.07,77.94,78.01,13404.0,77.2597,77.3786,77.2498,77.3192,13404.0
2015-11-09 15:00:00,78.04,78.06,77.95,78.02,16051.0,77.3489,77.3687,77.2597,77.3291,16051.0
2015-11-09 15:05:00,78.05,78.1,77.94,77.97,22554.0,77.3588,77.4084,77.2498,77.2795,22554.0
2015-11-09 15:10:00,77.97,77.98,77.85,77.88,78923.0,77.2795,77.2894,77.1606,77.1903,78923.0
2015-11-09 15:15:00,77.88,77.9,77.75,77.83,16928.0,77.1903,77.2101,77.0615,77.1408,16928.0
2015-11-09 15:20:00,77.83,77.86,77.77,77.81,35149.0,77.1408,77.1705,77.0813,77.1209,35149.0
2015-11-09 15:25:00,77.82,77.88,77.79,77.88,25638.0,77.1308,77.1903,77.1011,77.1903,25638.0
2015-11-09 15:30:00,77.88,77.94,77.83,77.92,49378.0,77.1903,77.2498,77.1408,77.23,49378.0
2015-11-09 15:35:00,77.93,78.09,77.93,78.07,60780.0,77.2399,77.3985,77.2399,77.3786,60780.0
2015-11-09 15:40:00,78.07,78.22,78.07,78.15,61062.0,77.3786,77.5273,77.3786,77.4579,61062.0
2015-11-09 15:45:00,78.16,78.32,78.13,78.2,93585.0,77.4678,77.6264,77.4381,77.5075,93585.0
2015-11-09 15:50:00,78.2,78.3,78.18,78.28,85007.0,77.5075,77.6066,77.4877,77.5868,85007.0
2015-11-09 15:55:00,78.29,78.3,78.16,78.22,167486.0,77.5967,77.6066,77.4678,77.5273,167486.0
2015-11-10 09:30:00,78.2,78.34,77.81,77.85,47535.0,77.5075,77.6462,77.1209,77.1606,47535.0
2015-11-10 09:35:00,77.99,78.11,77.85,77.9,29764.0,77.2993,77.4183,77.1606,77.2101,29764.0
2015-11-10 09:40:00,77.89,77.9,77.54,77.6,36111.0,77.2002,77.2101,76.8533,76.9128,36111.0
2015-11-10 09:45:00,77.59,77.95,77.56,77.94,30173.0,76.9029,77.2597,76.8731,77.2498,30173.0
2015-11-10 09:50:00,77.93,78.0,77.8,77.95,22528.0,77.2399,77.3093,77.111,77.2597,22528.0
2015-11-10 09:55:00,77.93,78.31,77.93,78.3,32336.0,77.2399,77.6165,77.2399,77.6066,32336.0
2015-11-10 10:00:00,78.3,78.36,77.97,77.97,24849.0,77.6066,77.6661,77.2795,77.2795,24849.0
2015-11-10 10:05:00,77.93,77.94,77.74,77.74,15217.0,77.2399,77.2498,77.0516,77.0516,15217.0
2015-11-10 10:10:00,77.73,77.76,77.52,77.55,39096.0,77.0416,77.0714,76.8335,76.8632,39096.0
2015-11-10 10:15:00,77.55,77.61,77.44,77.49,19979.0,76.8632,76.9227,76.7542,76.8038,19979.0
2015-11-10 10:20:00,77.48,77.56,77.36,77.45,32756.0,76.7939,76.8731,76.6749,76.7641,32756.0
2015-11-10 10:25:00,77.45,77.51,77.37,77.47,17970.0,76.7641,76.8236,76.6848,76.7839,17970.0
2015-11-10 10:30:00,77.46,77.59,77.44,77.48,20428.0,76.774,76.9029,76.7542,76.7939,20428.0
2015-11-10 10:35:00,77.49,77.65,77.48,77.52,31194.0,76.8038,76.9624,76.7939,76.8335,31194.0
2015-11-10 10:40:00,77.53,77.58,77.47,77.47,16863.0,76.8434,76.893,76.7839,76.7839,16863.0
2015-11-10 10:45:00,77.49,77.57,77.42,77.45,19670.0,76.8038,76.8831,76.7344,76.7641,19670.0
2015-11-10 10:50:00,77.45,77.48,77.36,77.39,13589.0,76.7641,76.7939,76.6749,76.7047,13589.0
2015-11-10 10:55:00,77.4,77.5,77.39,77.4,17321.0,76.7146,76.8137,76.7047,76.7146,17321.0
2015-11-10 11:00:00,77.42,77.5,77.38,77.46,42842.0,76.7344,76.8137,76.6947,76.774,42842.0
2015-11-10 11:05:00,77.48,77.5,77.3,77.38,46808.0,76.7939,76.8137,76.6155,76.6947,46808.0
2015-11-10 11:10:00,77.38,77.46,77.36,77.43,13175.0,76.6947,76.774,76.6749,76.7443,13175.0
2015-11-10 11:15:00,77.41,77.56,77.38,77.45,26383.0,76.7245,76.8731,76.6947,76.7641,26383.0
2015-11-10 11:20:00,77.46,77.56,77.35,77.39,21352.0,76.774,76.8731,76.665,76.7047,21352.0
2015-11-10 11:25:00,77.41,77.41,77.3,77.37,12704.0,76.7245,76.7245,76.6155,76.6848,12704.0
2015-11-10 11:30:00,77.37,77.56,77.37,77.51,72937.0,76.6848,76.8731,76.6848,76.8236,72937.0
2015-11-10 11:35:00,77.51,77.6,77.5,77.56,19714.0,76.8236,76.9128,76.8137,76.8731,19714.0
2015-11-10 11:40:00,77.55,77.69,77.52,77.59,26857.0,76.8632,77.002,76.8335,76.9029,26857.0
2015-11-10 11:45:00,77.59,77.62,77.51,77.57,23524.0,76.9029,76.9326,76.8236,76.8831,23524.0
2015-11-10 11:50:00,77.57,77.65,77.54,77.55,15121.0,76.8831,76.9624,76.8533,76.8632,15121.0
2015-11-10 11:55:00,77.56,77.63,77.54,77.6,18797.0,76.8731,76.9425,76.8533,76.9128,18797.0
2015-11-10 12:00:00,77.6,77.67,77.58,77.58,11747.0,76.9128,76.9822,76.893,76.893,11747.0
2015-11-10 12:05:00,77.58,77.66,77.55,77.64,12282.0,76.893,76.9723,76.8632,76.9524,12282.0
2015-11-10 12:10:00,77.67,77.71,77.57,77.6,43315.0,76.9822,77.0218,76.8831,76.9128,43315.0
2015-11-10 12:15:00,77.62,77.68,77.61,77.67,23492.0,76.9326,76.9921,76.9227,76.9822,23492.0
2015-11-10 12:20:00,77.66,77.74,77.64,77.64,12810.0,76.9723,77.0516,76.9524,76.9524,12810.0
2015-11-10 12:25:00,77.65,77.71,77.64,77.65,10742.0,76.9624,77.0218,76.9524,76.9624,10742.0
2015-11-10 12:30:00,77.63,77.69,77.56,77.59,16309.0,76.9425,77.002,76.8731,76.9029,16309.0
2015-11-10 12:35:00,77.59,77.65,77.55,77.65,7250.0,76.9029,76.9624,76.8632,76.9624,7250.0
2015-11-10 12:40:00,77.63,77.65,77.57,77.63,18424.0,76.9425,76.9624,76.8831,76.9425,18424.0
2015-11-10 12:45:00,77.62,77.69,77.6,77.62,14017.0,76.9326,77.002,76.9128,76.9326,14017.0
2015-11-10 12:50:00,77.65,77.68,77.59,77.59,17115.0,76.9624,76.9921,76.9029,76.9029,17115.0
2015-11-10 12:55:00,77.62,77.67,77.59,77.67,13987.0,76.9326,76.9822,76.9029,76.9822,13987.0
2015-11-10 13:00:00,77.65,77.78,77.63,77.74,15354.0,76.9624,77.0912,76.9425,77.0516,15354.0
2015-11-10 13:05:00,77.74,77.78,77.6,77.64,45600.0,77.0516,77.0912,76.9128,76.9524,45600.0
2015-11-10 13:10:00,77.65,77.79,77.65,77.79,10600.0,76.9624,77.1011,76.9624,77.1011,10600.0
2015-11-10 13:15:00,77.8,77.8,77.67,77.71,8909.0,77.111,77.111,76.9822,77.0218,8909.0
2015-11-10 13:20:00,77.7,77.78,77.69,77.77,13824.0,77.0119,77.0912,77.002,77.0813,13824.0
2015-11-10 13:25:00,77.75,77.86,77.73,77.85,12119.0,77.0615,77.1705,77.0416,77.1606,12119.0
2015-11-10 13:30:00,77.85,77.88,77.78,77.82,16965.0,77.1606,77.1903,77.0912,77.1308,16965.0
2015-11-10 13:35:00,77.8,77.85,77.77,77.84,11100.0,77.111,77.1606,77.0813,77.1507,11100.0
2015-11-10 13:40:00,77.84,77.93,77.82,77.91,15975.0,77.1507,77.2399,77.1308,77.22,15975.0
2015-11-10 13:45:00,77.88,77.93,77.86,77.87,20033.0,77.1903,77.2399,77.1705,77.1804,20033.0
2015-11-10 13:50:00,77.86,77.93,77.83,77.91,24473.0,77.1705,77.2399,77.1408,77.22,24473.0
2015-11-10 13:55:00,77.91,77.93,77.83,77.85,24925.0,77.22,77.2399,77.1408,77.1606,24925.0
2015-11-10 14:00:00,77.84,77.9,77.81,77.86,28303.0,77.1507,77.2101,77.1209,77.1705,28303.0
2015-11-10 14:05:00,77.85,77.88,77.81,77.87,22911.0,77.1606,77.1903,77.1209,77.1804,22911.0
2015-11-10 14:10:00,77.86,77.93,77.85,77.86,24101.0,77.1705,77.2399,77.1606,77.1705,24101.0
2015-11-10 14:15:00,77.87,77.9,77.81,77.82,17003.0,77.1804,77.2101,77.1209,77.1308,17003.0
2015-11-10 14:20:00,77.81,77.86,77.79,77.84,15992.0,77.1209,77.1705,77.1011,77.1507,15992.0
2015-11-10 14:25:00,77.83,77.95,77.83,77.93,29687.0,77.1408,77.2597,77.1408,77.2399,29687.0
2015-11-10 14:30:00,77.93,78.01,77.86,77.87,21542.0,77.2399,77.3192,77.1705,77.1804,21542.0
2015-11-10 14:35:00,77.88,77.93,77.84,77.85,30652.0,77.1903,77.2399,77.1507,77.1606,30652.0
2015-11-10 14:40:00,77.87,78.31,77.82,78.13,113764.0,77.1804,77.6165,77.1308,77.4381,113764.0
2015-11-10 14:45:00,78.14,78.27,78.1,78.23,18421.0,77.448,77.5769,77.4084,77.5372,18421.0
2015-11-10 14:50:00,78.27,78.34,78.12,78.14,15155.0,77.5769,77.6462,77.4282,77.448,15155.0
2015-11-10 14:55:00,78.19,78.28,78.14,78.22,45763.0,77.4976,77.5868,77.448,77.5273,45763.0
2015-11-10 15:00:00,78.22,78.23,78.11,78.14,42154.0,77.5273,77.5372,77.4183,77.448,42154.0
2015-11-10 15:05:00,78.14,78.24,78.12,78.2,34413.0,77.448,77.5471,77.4282,77.5075,34413.0
2015-11-10 15:10:00,78.2,78.23,78.1,78.2,29007.0,77.5075,77.5372,77.4084,77.5075,29007.0
2015-11-10 15:15:00,78.2,78.2,78.1,78.11,31870.0,77.5075,77.5075,77.4084,77.4183,31870.0
2015-11-10 15:20:00,78.13,78.2,78.11,78.14,25082.0,77.4381,77.5075,77.4183,77.448,25082.0
2015-11-10 15:25:00,78.14,78.2,78.1,78.2,24267.0,77.448,77.5075,77.4084,77.5075,24267.0
2015-11-10 15:30:00,78.18,78.31,78.17,78.17,42374.0,77.4877,77.6165,77.4777,77.4777,42374.0
2015-11-10 15:35:00,78.16,78.2,78.09,78.2,26884.0,77.4678,77.5075,77.3985,77.5075,26884.0
2015-11-10 15:40:00,78.2,78.31,78.18,78.28,60595.0,77.5075,77.6165,77.4877,77.5868,60595.0
2015-11-10 15:45:00,78.27,78.29,78.18,78.26,55255.0,77.5769,77.5967,77.4877,77.5669,55255.0
2015-11-10 15:50:00,78.26,78.26,78.11,78.15,43163.0,77.5669,77.5669,77.4183,77.4579,43163.0
2015-11-10 15:55:00,78.14,78.29,78.09,78.29,97443.0,77.448,77.5967,77.3985,77.5967,97443.0
2015-11-11 09:30:00,78.54,79.0,78.42,78.49,79682.0,77.8445,78.3004,77.7255,77.7949,79682.0
2015-11-11 09:35:00,78.49,78.78,78.34,78.59,56317.0,77.7949,78.0823,77.6462,77.894,56317.0
2015-11-11 09:40:00,78.57,78.74,78.36,78.62,43634.0,77.8742,78.0427,77.6661,77.9238,43634.0
2015-11-11 09:45:00,78.62,78.65,78.36,78.42,20761.0,77.9238,77.9535,77.6661,77.7255,20761.0
2015-11-11 09:50:00,78.46,78.71,78.41,78.63,17319.0,77.7652,78.013,77.7156,77.9337,17319.0
2015-11-11 09:55:00,78.64,78.64,78.38,78.5,51989.0,77.9436,77.9436,77.6859,77.8048,51989.0
2015-11-11 10:00:00,78.47,78.54,78.42,78.5,15106.0,77.7751,77.8445,77.7255,77.8048,15106.0
2015-11-11 10:05:00,78.47,78.57,78.47,78.48,9004.0,77.7751,77.8742,77.7751,77.785,9004.0
2015-11-11 10:10:00,78.5,78.52,78.36,78.36,12805.0,77.8048,77.8246,77.6661,77.6661,12805.0
2015-11-11 10:15:00,78.39,78.42,78.25,78.42,25277.0,77.6958,77.7255,77.557,77.7255,25277.0
2015-11-11 10:20:00,78.42,78.57,78.4,78.5,13900.0,77.7255,77.8742,77.7057,77.8048,13900.0
2015-11-11 10:25:00,78.51,78.61,78.47,78.54,24302.0,77.8147,77.9139,77.7751,77.8445,24302.0
2015-11-11 10:30:00,78.53,78.56,78.46,78.47,6991.0,77.8346,77.8643,77.7652,77.7751,6991.0
2015-11-11 10:35:00,78.48,78.51,78.19,78.22,33247.0,77.785,77.8147,77.4976,77.5273,33247.0
2015-11-11 10:40:00,78.23,78.32,78.14,78.31,23631.0,77.5372,77.6264,77.448,77.6165,23631.0
2015-11-11 10:45:00,78.28,78.33,78.2,78.22,13218.0,77.5868,77.6363,77.5075,77.5273,13218.0
2015-11-11 10:50:00,78.21,78.24,78.13,78.2,18915.0,77.5174,77.5471,77.4381,77.5075,18915.0
2015-11-11 10:55:00,78.18,78.26,78.17,78.26,14000.0,77.4877,77.5669,77.4777,77.5669,14000.0
2015-11-11 11:00:00,78.27,78.32,78.16,78.26,10351.0,77.5769,77.6264,77.4678,77.5669,10351.0
2015-11-11 11:05:00,78.27,78.32,78.23,78.3,6397.0,77.5769,77.6264,77.5372,77.6066,6397.0
2015-11-11 11:10:00,78.32,78.32,78.24,78.29,10100.0,77.6264,77.6264,77.5471,77.5967,10100.0
2015-11-11 11:15:00,78.29,78.34,78.23,78.27,23063.0,77.5967,77.6462,77.5372,77.5769,23063.0
2015-11-11 11:20:00,78.26,78.27,78.16,78.18,10610.0,77.5669,77.5769,77.4678,77.4877,10610.0
2015-11-11 11:25:00,78.19,78.2,78.09,78.14,10065.0,77.4976,77.5075,77.3985,77.448,10065.0
2015-11-11 11:30:00,78.17,78.36,78.17,78.32,7983.0,77.4777,77.6661,77.4777,77.6264,7983.0
2015-11-11 11:35:00,78.32,78.45,78.32,78.45,8500.0,77.6264,77.7553,77.6264,77.7553,8500.0
2015-11-11 11:40:00,78.45,78.5,78.4,78.44,7654.0,77.7553,77.8048,77.7057,77.7454,7654.0
2015-11-11 11:45:00,78.46,78.49,78.41,78.48,13381.0,77.7652,77.7949,77.7156,77.785,13381.0
2015-11-11 11:50:00,78.46,78.5,78.4,78.4,10900.0,77.7652,77.8048,77.7057,77.7057,10900.0
2015-11-11 11:55:00,78.37,78.51,78.37,78.49,33762.0,77.676,77.8147,77.676,77.7949,33762.0
2015-11-11 12:00:00,78.5,78.5,78.39,78.43,29145.0,77.8048,77.8048,77.6958,77.7354,29145.0
2015-11-11 12:05:00,78.43,78.48,78.42,78.43,10794.0,77.7354,77.785,77.7255,77.7354,10794.0
2015-11-11 12:10:00,78.43,78.49,78.43,78.49,15017.0,77.7354,77.7949,77.7354,77.7949,15017.0
2015-11-11 12:15:00,78.49,78.55,78.47,78.48,21337.0,77.7949,77.8544,77.7751,77.785,21337.0
2015-11-11 12:20:00,78.48,78.52,78.45,78.52,34523.0,77.785,77.8246,77.7553,77.8246,34523.0
2015-11-11 12:25:00,78.53,78.66,78.52,78.64,29098.0,77.8346,77.9634,77.8246,77.9436,29098.0
2015-11-11 12:30:00,78.64,78.68,78.63,78.64,12555.0,77.9436,77.9832,77.9337,77.9436,12555.0
2015-11-11 12:35:00,78.63,78.67,78.6,78.63,48188.0,77.9337,77.9733,77.9039,77.9337,48188.0
2015-11-11 12:40:00,78.61,78.73,78.58,78.7,25040.0,77.9139,78.0328,77.8841,78.0031,25040.0
2015-11-11 12:45:00,78.72,78.81,78.72,78.78,12408.0,78.0229,78.1121,78.0229,78.0823,12408.0
2015-11-11 12:50:00,78.77,78.77,78.64,78.7,11188.0,78.0724,78.0724,77.9436,78.0031,11188.0
2015-11-11 12:55:00,78.69,78.72,78.69,78.71,11820.0,77.9931,78.0229,77.9931,78.013,11820.0
2015-11-11 13:00:00,78.71,78.76,78.69,78.73,12532.0,78.013,78.0625,77.9931,78.0328,12532.0
2015-11-11 13:05:00,78.72,78.72,78.56,78.59,11540.0,78.0229,78.0229,77.8643,77.894,11540.0
2015-11-11 13:10:00,78.59,78.6,78.51,78.59,11136.0,77.894,77.9039,77.8147,77.894,11136.0
2015-11-11 13:15:00,78.59,78.65,78.52,78.56,27616.0,77.894,77.9535,77.8246,77.8643,27616.0
2015-11-11 13:20:00,78.56,78.62,78.53,78.57,17590.0,77.8643,77.9238,77.8346,77.8742,17590.0
2015-11-11 13:25:00,78.56,78.57,78.47,78.48,12419.0,77.8643,77.8742,77.7751,77.785,12419.0
2015-11-11 13:30:00,78.5,78.52,78.41,78.42,25909.0,77.8048,77.8246,77.7156,77.7255,25909.0
2015-11-11 13:35:00,78.43,78.45,78.31,78.43,17572.0,77.7354,77.7553,77.6165,77.7354,17572.0
2015-11-11 13:40:00,78.42,78.5,78.4,78.47,11881.0,77.7255,77.8048,77.7057,77.7751,11881.0
2015-11-11 13:45:00,78.46,78.47,78.43,78.46,6866.0,77.7652,77.7751,77.7354,77.7652,6866.0
2015-11-11 13:50:00,78.44,78.48,78.42,78.45,21122.0,77.7454,77.785,77.7255,77.7553,21122.0
2015-11-11 13:55:00,78.44,78.49,78.36,78.39,7943.0,77.7454,77.7949,77.6661,77.6958,7943.0
2015-11-11 14:00:00,78.38,78.45,78.28,78.39,36208.0,77.6859,77.7553,77.5868,77.6958,36208.0
2015-11-11 14:05:00,78.4,78.47,78.38,78.44,8662.0,77.7057,77.7751,77.6859,77.7454,8662.0
2015-11-11 14:10:00,78.43,78.48,78.4,78.45,15537.0,77.7354,77.785,77.7057,77.7553,15537.0
2015-11-11 14:15:00,78.42,78.49,78.4,78.48,12041.0,77.7255,77.7949,77.7057,77.785,12041.0
2015-11-11 14:20:00,78.48,78.48,78.42,78.45,9891.0,77.785,77.785,77.7255,77.7553,9891.0
2015-11-11 14:25:00,78.46,78.6,78.42,78.6,52524.0,77.7652,77.9039,77.7255,77.9039,52524.0
2015-11-11 14:30:00,78.61,78.64,78.58,78.63,16372.0,77.9139,77.9436,77.8841,77.9337,16372.0
2015-11-11 14:35:00,78.65,78.68,78.61,78.61,14884.0,77.9535,77.9832,77.9139,77.9139,14884.0
2015-11-11 14:40:00,78.62,78.62,78.46,78.49,11608.0,77.9238,77.9238,77.7652,77.7949,11608.0
2015-11-11 14:45:00,78.48,78.53,78.46,78.48,17042.0,77.785,77.8346,77.7652,77.785,17042.0
2015-11-11 14:50:00,78.47,78.51,78.45,78.47,16790.0,77.7751,77.8147,77.7553,77.7751,16790.0
2015-11-11 14:55:00,78.45,78.49,78.41,78.44,15676.0,77.7553,77.7949,77.7156,77.7454,15676.0
2015-11-11 15:00:00,78.42,78.43,78.37,78.37,14016.0,77.7255,77.7354,77.676,77.676,14016.0
2015-11-11 15:05:00,78.37,78.46,78.36,78.39,24584.0,77.676,77.7652,77.6661,77.6958,24584.0
2015-11-11 15:10:00,78.4,78.53,78.38,78.5,23224.0,77.7057,77.8346,77.6859,77.8048,23224.0
2015-11-11 15:15:00,78.5,78.59,78.47,78.48,18331.0,77.8048,77.894,77.7751,77.785,18331.0
2015-11-11 15:20:00,78.48,78.56,78.43,78.51,32895.0,77.785,77.8643,77.7354,77.8147,32895.0
2015-11-11 15:25:00,78.51,78.64,78.5,78.63,20853.0,77.8147,77.9436,77.8048,77.9337,20853.0
2015-11-11 15:30:00,78.64,78.76,78.58,78.62,63434.0,77.9436,78.0625,77.8841,77.9238,63434.0
2015-11-11 15:35:00,78.63,78.69,78.56,78.65,64368.0,77.9337,77.9931,77.8643,77.9535,64368.0
2015-11-11 15:40:00,78.65,78.78,78.61,78.77,56111.0,77.9535,78.0823,77.9139,78.0724,56111.0
2015-11-11 15:45:00,78.78,78.83,78.7,78.7,68330.0,78.0823,78.1319,78.0031,78.0031,68330.0
2015-11-11 15:50:00,78.7,78.78,78.66,78.74,50607.0,78.0031,78.0823,77.9634,78.0427,50607.0
2015-11-11 15:55:00,78.74,78.77,78.69,78.71,107509.0,78.0427,78.0724,77.9931,78.013,107509.0
2015-11-12 09:30:00,78.47,78.74,78.31,78.42,73469.0,77.7751,78.0427,77.6165,77.7255,73469.0
2015-11-12 09:35:00,78.42,78.65,78.23,78.26,65004.0,77.7255,77.9535,77.5372,77.5669,65004.0
2015-11-12 09:40:00,78.27,78.4,78.27,78.36,53865.0,77.5769,77.7057,77.5769,77.6661,53865.0
2015-11-12 09:45:00,78.36,78.57,78.35,78.47,49071.0,77.6661,77.8742,77.6562,77.7751,49071.0
2015-11-12 09:50:00,78.54,78.63,78.46,78.53,29127.0,77.8445,77.9337,77.7652,77.8346,29127.0
2015-11-12 09:55:00,78.56,78.58,78.44,78.56,39570.0,77.8643,77.8841,77.7454,77.8643,39570.0
2015-11-12 10:00:00,78.53,78.55,78.44,78.51,32429.0,77.8346,77.8544,77.7454,77.8147,32429.0
2015-11-12 10:05:00,78.51,78.8,78.49,78.79,38624.0,77.8147,78.1022,77.7949,78.0923,38624.0
2015-11-12 10:10:00,78.8,78.95,78.73,78.95,29702.0,78.1022,78.2508,78.0328,78.2508,29702.0
2015-11-12 10:15:00,78.95,79.17,78.85,79.16,23115.0,78.2508,78.4689,78.1517,78.459,23115.0
2015-11-12 10:20:00,79.19,79.2,79.01,79.1,21744.0,78.4887,78.4986,78.3103,78.3995,21744.0
2015-11-12 10:25:00,79.06,79.43,79.05,79.32,57829.0,78.3599,78.7266,78.35,78.6176,57829.0
2015-11-12 10:30:00,79.3,79.3,79.03,79.15,26681.0,78.5977,78.5977,78.3301,78.4491,26681.0
2015-11-12 10:35:00,79.15,79.25,79.09,79.19,26923.0,78.4491,78.5482,78.3896,78.4887,26923.0
2015-11-12 10:40:00,79.17,79.2,79.08,79.15,18699.0,78.4689,78.4986,78.3797,78.4491,18699.0
2015-11-12 10:45:00,79.18,79.25,79.15,79.2,37916.0,78.4788,78.5482,78.4491,78.4986,37916.0
2015-11-12 10:50:00,79.22,79.31,79.19,79.31,28985.0,78.5184,78.6077,78.4887,78.6077,28985.0
2015-11-12 10:55:00,79.31,79.69,79.3,79.57,48218.0,78.6077,78.9843,78.5977,78.8653,48218.0
2015-11-12 11:00:00,79.55,79.64,79.4,79.62,67242.0,78.8455,78.9347,78.6969,78.9149,67242.0
2015-11-12 11:05:00,79.59,79.75,79.59,79.7,40314.0,78.8852,79.0438,78.8852,78.9942,40314.0
2015-11-12 11:10:00,79.69,79.74,79.62,79.73,59625.0,78.9843,79.0338,78.9149,79.0239,59625.0
2015-11-12 11:15:00,79.73,79.75,79.49,79.66,92909.0,79.0239,79.0438,78.7861,78.9546,92909.0
2015-11-12 11:20:00,79.65,79.73,79.54,79.56,51074.0,78.9446,79.0239,78.8356,78.8554,51074.0
2015-11-12 11:25:00,79.58,79.7,79.55,79.61,161100.0,78.8753,78.9942,78.8455,78.905,161100.0
2015-11-12 11:30:00,79.6,79.63,79.3,79.33,57970.0,78.8951,78.9248,78.5977,78.6275,57970.0
2015-11-12 11:35:00,79.33,79.41,79.19,79.26,24683.0,78.6275,78.7068,78.4887,78.5581,24683.0
2015-11-12 11:40:00,79.23,79.29,79.11,79.15,21484.0,78.5284,78.5878,78.4094,78.4491,21484.0
2015-11-12 11:45:00,79.14,79.22,78.97,79.18,37431.0,78.4392,78.5184,78.2707,78.4788,37431.0
2015-11-12 11:50:00,79.18,79.38,79.16,79.25,22379.0,78.4788,78.677,78.459,78.5482,22379.0
2015-11-12 11:55:00,79.23,79.39,79.23,79.27,69780.0,78.5284,78.6869,78.5284,78.568,69780.0
2015-11-12 12:00:00,79.27,79.37,79.26,79.31,18675.0,78.568,78.6671,78.5581,78.6077,18675.0
2015-11-12 12:05:00,79.31,79.33,79.05,79.05,22431.0,78.6077,78.6275,78.35,78.35,22431.0
2015-11-12 12:10:00,79.05,79.17,79.0,79.08,22306.0,78.35,78.4689,78.3004,78.3797,22306.0
2015-11-12 12:15:00,79.06,79.06,78.85,78.92,25171.0,78.3599,78.3599,78.1517,78.2211,25171.0
2015-11-12 12:20:00,78.95,78.96,78.78,78.79,12789.0,78.2508,78.2608,78.0823,78.0923,12789.0
2015-11-12 12:25:00,78.83,79.05,78.83,79.0,10379.0,78.1319,78.35,78.1319,78.3004,10379.0
2015-11-12 12:30:00,78.99,79.03,78.93,79.03,15974.0,78.2905,78.3301,78.231,78.3301,15974.0
2015-11-12 12:35:00,79.01,79.01,78.94,78.96,15003.0,78.3103,78.3103,78.2409,78.2608,15003.0
2015-11-12 12:40:00,78.97,79.06,78.94,79.02,11976.0,78.2707,78.3599,78.2409,78.3202,11976.0
2015-11-12 12:45:00,79.0,79.07,78.94,79.03,6570.0,78.3004,78.3698,78.2409,78.3301,6570.0
2015-11-12 12:50:00,79.03,79.13,79.02,79.07,6340.0,78.3301,78.4292,78.3202,78.3698,6340.0
2015-11-12 12:55:00,79.06,79.11,79.01,79.06,11160.0,78.3599,78.4094,78.3103,78.3599,11160.0
2015-11-12 13:00:00,79.06,79.17,79.05,79.09,13546.0,78.3599,78.4689,78.35,78.3896,13546.0
2015-11-12 13:05:00,79.1,79.17,78.98,79.06,16165.0,78.3995,78.4689,78.2806,78.3599,16165.0
2015-11-12 13:10:00,79.06,79.23,79.02,79.21,24549.0,78.3599,78.5284,78.3202,78.5085,24549.0
2015-11-12 13:15:00,79.24,79.37,79.24,79.35,10825.0,78.5383,78.6671,78.5383,78.6473,10825.0
2015-11-12 13:20:00,79.37,79.45,79.32,79.37,16340.0,78.6671,78.7464,78.6176,78.6671,16340.0
2015-11-12 13:25:00,79.37,79.39,79.27,79.38,11810.0,78.6671,78.6869,78.568,78.677,11810.0
2015-11-12 13:30:00,79.38,79.41,79.25,79.25,10262.0,78.677,78.7068,78.5482,78.5482,10262.0
2015-11-12 13:35:00,79.25,79.4,79.23,79.38,31638.0,78.5482,78.6969,78.5284,78.677,31638.0
2015-11-12 13:40:00,79.39,79.41,79.2,79.26,11973.0,78.6869,78.7068,78.4986,78.5581,11973.0
2015-11-12 13:45:00,79.25,79.28,79.14,79.27,14498.0,78.5482,78.5779,78.4392,78.568,14498.0
2015-11-12 13:50:00,79.27,79.27,79.09,79.23,17724.0,78.568,78.568,78.3896,78.5284,17724.0
2015-11-12 13:55:00,79.21,79.23,79.15,79.15,10828.0,78.5085,78.5284,78.4491,78.4491,10828.0
2015-11-12 14:00:00,79.14,79.17,79.06,79.07,15315.0,78.4392,78.4689,78.3599,78.3698,15315.0
2015-11-12 14:05:00,79.05,79.09,79.0,79.08,15945.0,78.35,78.3896,78.3004,78.3797,15945.0
2015-11-12 14:10:00,79.07,79.07,78.91,78.91,9912.0,78.3698,78.3698,78.2112,78.2112,9912.0
2015-11-12 14:15:00,78.89,78.91,78.81,78.84,15853.0,78.1914,78.2112,78.1121,78.1418,15853.0
2015-11-12 14:20:00,78.8,78.81,78.75,78.76,14039.0,78.1022,78.1121,78.0526,78.0625,14039.0
2015-11-12 14:25:00,78.76,78.87,78.76,78.86,14341.0,78.0625,78.1715,78.0625,78.1616,14341.0
2015-11-12 14:30:00,78.86,78.94,78.82,78.84,155111.0,78.1616,78.2409,78.122,78.1418,155111.0
2015-11-12 14:35:00,78.82,78.83,78.69,78.69,19853.0,78.122,78.1319,77.9931,77.9931,19853.0
2015-11-12 14:40:00,78.69,78.77,78.61,78.74,21537.0,77.9931,78.0724,77.9139,78.0427,21537.0
2015-11-12 14:45:00,78.73,78.74,78.57,78.57,14317.0,78.0328,78.0427,77.8742,77.8742,14317.0
2015-11-12 14:50:00,78.57,78.57,78.42,78.44,33292.0,77.8742,77.8742,77.7255,77.7454,33292.0
2015-11-12 14:55:00,78.45,78.57,78.39,78.57,19188.0,77.7553,77.8742,77.6958,77.8742,19188.0
2015-11-12 15:00:00,78.54,78.59,78.5,78.52,13195.0,77.8445,77.894,77.8048,77.8246,13195.0
2015-11-12 15:05:00,78.5,78.55,78.49,78.53,11265.0,77.8048,77.8544,77.7949,77.8346,11265.0
2015-11-12 15:10:00,78.52,78.57,78.44,78.55,29645.0,77.8246,77.8742,77.7454,77.8544,29645.0
2015-11-12 15:15:00,78.56,78.65,78.51,78.63,23219.0,77.8643,77.9535,77.8147,77.9337,23219.0
2015-11-12 15:20:00,78.63,78.65,78.56,78.6,18662.0,77.9337,77.9535,77.8643,77.9039,18662.0
2015-11-12 15:25:00,78.59,78.7,78.57,78.63,19596.0,77.894,78.0031,77.8742,77.9337,19596.0
2015-11-12 15:30:00,78.65,78.7,78.61,78.63,29654.0,77.9535,78.0031,77.9139,77.9337,29654.0
2015-11-12 15:35:00,78.65,78.71,78.54,78.54,23893.0,77.9535,78.013,77.8445,77.8445,23893.0
2015-11-12 15:40:00,78.53,78.56,78.42,78.56,45930.0,77.8346,77.8643,77.7255,77.8643,45930.0
2015-11-12 15:45:00,78.55,78.6,78.46,78.46,35532.0,77.8544,77.9039,77.7652,77.7652,35532.0
2015-11-12 15:50:00,78.46,78.49,78.29,78.34,55694.0,77.7652,77.7949,77.5967,77.6462,55694.0
2015-11-12 15:55:00,78.34,78.38,78.23,78.29,169316.0,77.6462,77.6859,77.5372,77.5967,169316.0
2015-11-13 09:30:00,78.08,78.08,77.58,77.72,58945.0,77.3885,77.3885,76.893,77.0317,58945.0
2015-11-13 09:35:00,77.72,77.79,77.57,77.74,38012.0,77.0317,77.1011,76.8831,77.0516,38012.0
2015-11-13 09:40:00,77.73,77.81,77.33,77.39,33115.0,77.0416,77.1209,76.6452,76.7047,33115.0
2015-11-13 09:45:00,77.35,77.35,77.08,77.15,61157.0,76.665,76.665,76.3974,76.4668,61157.0
2015-11-13 09:50:00,77.15,77.38,77.11,77.26,126817.0,76.4668,76.6947,76.4271,76.5758,126817.0
2015-11-13 09:55:00,77.26,77.39,77.17,77.31,170953.0,76.5758,76.7047,76.4866,76.6254,170953.0
2015-11-13 10:00:00,77.28,77.33,76.23,76.64,216403.0,76.5956,76.6452,75.5549,75.9613,216403.0
2015-11-13 10:05:00,76.64,76.74,76.53,76.7,31777.0,75.9613,76.0604,75.8523,76.0208,31777.0
2015-11-13 10:10:00,76.7,76.72,76.35,76.36,32679.0,76.0208,76.0406,75.6739,75.6838,32679.0
2015-11-13 10:15:00,76.38,76.45,75.83,75.93,70169.0,75.7036,75.773,75.1585,75.2576,70169.0
2015-11-13 10:20:00,75.92,76.31,75.92,76.24,65984.0,75.2477,75.6342,75.2477,75.5648,65984.0
2015-11-13 10:25:00,76.23,76.43,76.14,76.3,17791.0,75.5549,75.7532,75.4657,75.6243,17791.0
2015-11-13 10:30:00,76.29,76.31,75.99,76.06,27595.0,75.6144,75.6342,75.3171,75.3864,27595.0
2015-11-13 10:35:00,76.05,76.07,75.96,75.97,17729.0,75.3765,75.3963,75.2873,75.2972,17729.0
2015-11-13 10:40:00,75.96,76.2,75.94,76.17,15180.0,75.2873,75.5252,75.2675,75.4955,15180.0
2015-11-13 10:45:00,76.14,76.27,76.01,76.27,19541.0,75.4657,75.5946,75.3369,75.5946,19541.0
2015-11-13 10:50:00,76.27,76.38,76.15,76.32,42342.0,75.5946,75.7036,75.4756,75.6441,42342.0
2015-11-13 10:55:00,76.37,76.53,76.34,76.5,27273.0,75.6937,75.8523,75.664,75.8225,27273.0
2015-11-13 11:00:00,76.49,76.49,76.21,76.42,39840.0,75.8126,75.8126,75.5351,75.7432,39840.0
2015-11-13 11:05:00,76.42,76.58,76.41,76.5,20993.0,75.7432,75.9018,75.7333,75.8225,20993.0
2015-11-13 11:10:00,76.5,76.5,76.3,76.31,10013.0,75.8225,75.8225,75.6243,75.6342,10013.0
2015-11-13 11:15:00,76.3,76.3,76.11,76.16,22303.0,75.6243,75.6243,75.436,75.4855,22303.0
2015-11-13 11:20:00,76.13,76.56,76.13,76.51,31981.0,75.4558,75.882,75.4558,75.8324,31981.0
2015-11-13 11:25:00,76.51,76.54,76.4,76.4,28371.0,75.8324,75.8622,75.7234,75.7234,28371.0
2015-11-13 11:30:00,76.41,76.48,76.33,76.44,19153.0,75.7333,75.8027,75.654,75.7631,19153.0
2015-11-13 11:35:00,76.44,76.5,76.22,76.34,37017.0,75.7631,75.8225,75.545,75.664,37017.0
2015-11-13 11:40:00,76.35,76.41,76.28,76.32,16969.0,75.6739,75.7333,75.6045,75.6441,16969.0
2015-11-13 11:45:00,76.33,76.48,76.3,76.45,11613.0,75.654,75.8027,75.6243,75.773,11613.0
2015-11-13 11:50:00,76.43,76.52,76.35,76.48,23619.0,75.7532,75.8424,75.6739,75.8027,23619.0
2015-11-13 11:55:00,76.49,76.59,76.44,76.59,38307.0,75.8126,75.9117,75.7631,75.9117,38307.0
2015-11-13 12:00:00,76.59,76.67,76.58,76.66,70087.0,75.9117,75.991,75.9018,75.9811,70087.0
2015-11-13 12:05:00,76.65,76.65,76.6,76.64,41688.0,75.9712,75.9712,75.9217,75.9613,41688.0
2015-11-13 12:10:00,76.65,76.75,76.64,76.74,41516.0,75.9712,76.0703,75.9613,76.0604,41516.0
2015-11-13 12:15:00,76.74,76.74,76.63,76.65,22435.0,76.0604,76.0604,75.9514,75.9712,22435.0
2015-11-13 12:20:00,76.64,76.66,76.51,76.52,28656.0,75.9613,75.9811,75.8324,75.8424,28656.0
2015-11-13 12:25:00,76.5,76.51,76.39,76.45,41107.0,75.8225,75.8324,75.7135,75.773,41107.0
2015-11-13 12:30:00,76.48,76.5,76.42,76.42,21035.0,75.8027,75.8225,75.7432,75.7432,21035.0
2015-11-13 12:35:00,76.41,76.41,76.26,76.3,18308.0,75.7333,75.7333,75.5847,75.6243,18308.0
2015-11-13 12:40:00,76.29,76.4,76.24,76.35,20831.0,75.6144,75.7234,75.5648,75.6739,20831.0
2015-11-13 12:45:00,76.35,76.35,76.26,76.27,10388.0,75.6739,75.6739,75.5847,75.5946,10388.0
2015-11-13 12:50:00,76.29,76.4,76.29,76.35,13242.0,75.6144,75.7234,75.6144,75.6739,13242.0
2015-11-13 12:55:00,76.36,76.43,76.36,76.43,11607.0,75.6838,75.7532,75.6838,75.7532,11607.0
2015-11-13 13:00:00,76.42,76.5,76.39,76.5,10874.0,75.7432,75.8225,75.7135,75.8225,10874.0
2015-11-13 13:05:00,76.5,76.5,76.25,76.25,22275.0,75.8225,75.8225,75.5747,75.5747,22275.0
2015-11-13 13:10:00,76.25,76.26,76.2,76.2,5187.0,75.5747,75.5847,75.5252,75.5252,5187.0
2015-11-13 13:15:00,76.2,76.24,76.1,76.2,29495.0,75.5252,75.5648,75.4261,75.5252,29495.0
2015-11-13 13:20:00,76.2,76.25,76.06,76.11,39149.0,75.5252,75.5747,75.3864,75.436,39149.0
2015-11-13 13:25:00,76.13,76.24,76.12,76.14,12962.0,75.4558,75.5648,75.4459,75.4657,12962.0
2015-11-13 13:30:00,76.15,76.3,76.14,76.24,20583.0,75.4756,75.6243,75.4657,75.5648,20583.0
2015-11-13 13:35:00,76.26,76.28,76.11,76.17,18811.0,75.5847,75.6045,75.436,75.4955,18811.0
2015-11-13 13:40:00,76.17,76.29,76.17,76.22,12820.0,75.4955,75.6144,75.4955,75.545,12820.0
2015-11-13 13:45:00,76.21,76.3,76.18,76.27,22971.0,75.5351,75.6243,75.5054,75.5946,22971.0
2015-11-13 13:50:00,76.25,76.37,76.24,76.33,20394.0,75.5747,75.6937,75.5648,75.654,20394.0
2015-11-13 13:55:00,76.33,76.34,76.09,76.1,17589.0,75.654,75.664,75.4162,75.4261,17589.0
2015-11-13 14:00:00,76.08,76.14,76.05,76.06,20507.0,75.4063,75.4657,75.3765,75.3864,20507.0
2015-11-13 14:05:00,76.05,76.11,75.87,75.94,39128.0,75.3765,75.436,75.1981,75.2675,39128.0
2015-11-13 14:10:00,75.94,76.06,75.84,76.03,32075.0,75.2675,75.3864,75.1684,75.3567,32075.0
2015-11-13 14:15:00,76.01,76.02,75.95,75.97,28417.0,75.3369,75.3468,75.2774,75.2972,28417.0
2015-11-13 14:20:00,75.98,76.04,75.87,75.92,37257.0,75.3071,75.3666,75.1981,75.2477,37257.0
2015-11-13 14:25:00,75.9,75.9,75.69,75.7,33108.0,75.2278,75.2278,75.0197,75.0296,33108.0
2015-11-13 14:30:00,75.7,75.75,75.6,75.74,36437.0,75.0296,75.0792,74.9305,75.0693,36437.0
2015-11-13 14:35:00,75.77,75.83,75.64,75.71,33944.0,75.099,75.1585,74.9702,75.0395,33944.0
2015-11-13 14:40:00,75.71,75.79,75.69,75.77,28045.0,75.0395,75.1188,75.0197,75.099,28045.0
2015-11-13 14:45:00,75.77,75.77,75.54,75.58,37080.0,75.099,75.099,74.871,74.9107,37080.0
2015-11-13 14:50:00,75.58,75.7,75.5,75.53,40651.0,74.9107,75.0296,74.8314,74.8611,40651.0
2015-11-13 14:55:00,75.54,75.61,75.45,75.61,38618.0,74.871,74.9404,74.7818,74.9404,38618.0
2015-11-13 15:00:00,75.61,75.68,75.58,75.61,24174.0,74.9404,75.0098,74.9107,74.9404,24174.0
2015-11-13 15:05:00,75.61,75.65,75.55,75.65,39427.0,74.9404,74.9801,74.8809,74.9801,39427.0
2015-11-13 15:10:00,75.65,75.83,75.65,75.81,40323.0,74.9801,75.1585,74.9801,75.1386,40323.0
2015-11-13 15:15:00,75.82,75.84,75.59,75.59,38166.0,75.1486,75.1684,74.9206,74.9206,38166.0
2015-11-13 15:20:00,75.57,75.59,75.42,75.57,56853.0,74.9008,74.9206,74.7521,74.9008,56853.0
2015-11-13 15:25:00,75.56,75.57,75.47,75.48,57041.0,74.8909,74.9008,74.8017,74.8116,57041.0
2015-11-13 15:30:00,75.48,75.69,75.47,75.57,57074.0,74.8116,75.0197,74.8017,74.9008,57074.0
2015-11-13 15:35:00,75.57,75.6,75.5,75.55,54104.0,74.9008,74.9305,74.8314,74.8809,54104.0
2015-11-13 15:40:00,75.55,75.61,75.41,75.54,88354.0,74.8809,74.9404,74.7422,74.871,88354.0
2015-11-13 15:45:00,75.55,75.78,75.54,75.71,105229.0,74.8809,75.1089,74.871,75.0395,105229.0
2015-11-13 15:50:00,75.7,75.79,75.68,75.68,141979.0,75.0296,75.1188,75.0098,75.0098,141979.0
2015-11-13 15:55:00,75.69,75.74,75.49,75.58,168107.0,75.0197,75.0693,74.8215,74.9107,168107.0
2015-11-16 09:30:00,75.54,76.0,75.2,75.62,108872.0,74.871,75.327,74.534,74.9503,108872.0
2015-11-16 09:35:00,75.63,76.19,75.63,76.04,78671.0,74.9602,75.5153,74.9602,75.3666,78671.0
2015-11-16 09:40:00,76.04,76.11,75.81,75.98,54417.0,75.3666,75.436,75.1386,75.3071,54417.0
2015-11-16 09:45:00,75.95,76.09,75.82,75.99,70365.0,75.2774,75.4162,75.1486,75.3171,70365.0
2015-11-16 09:50:00,75.99,76.04,75.76,75.83,72497.0,75.3171,75.3666,75.0891,75.1585,72497.0
2015-11-16 09:55:00,75.84,75.86,75.59,75.59,119731.0,75.1684,75.1882,74.9206,74.9206,119731.0
2015-11-16 10:00:00,75.58,75.63,75.11,75.23,58347.0,74.9107,74.9602,74.4448,74.5638,58347.0
2015-11-16 10:05:00,75.23,75.61,75.01,75.15,91660.0,74.5638,74.9404,74.3457,74.4845,91660.0
2015-11-16 10:10:00,75.16,75.2,74.81,74.98,88910.0,74.4944,74.534,74.1475,74.316,88910.0
2015-11-16 10:15:00,74.98,75.18,74.85,75.04,39869.0,74.316,74.5142,74.1871,74.3755,39869.0
2015-11-16 10:20:00,75.03,75.11,74.8,75.08,57032.0,74.3656,74.4448,74.1376,74.4151,57032.0
2015-11-16 10:25:00,75.08,75.15,74.56,74.68,93739.0,74.4151,74.4845,73.8997,74.0187,93739.0
2015-11-16 10:30:00,74.69,74.72,74.37,74.38,67557.0,74.0286,74.0583,73.7114,73.7213,67557.0
2015-11-16 10:35:00,74.38,74.4,74.08,74.19,86397.0,73.7213,73.7411,73.424,73.533,86397.0
2015-11-16 10:40:00,74.19,74.29,73.94,73.99,106571.0,73.533,73.6321,73.2852,73.3348,106571.0
2015-11-16 10:45:00,74.01,74.54,74.01,74.45,51164.0,73.3546,73.8799,73.3546,73.7907,51164.0
2015-11-16 10:50:00,74.44,74.5,74.17,74.18,55369.0,73.7808,73.8402,73.5132,73.5231,55369.0
2015-11-16 10:55:00,74.17,74.35,74.08,74.33,52817.0,73.5132,73.6916,73.424,73.6718,52817.0
2015-11-16 11:00:00,74.31,74.53,74.3,74.41,41991.0,73.6519,73.87,73.642,73.751,41991.0
2015-11-16 11:05:00,74.41,74.63,74.41,74.57,38515.0,73.751,73.9691,73.751,73.9096,38515.0
2015-11-16 11:10:00,74.58,74.81,74.57,74.73,52093.0,73.9195,74.1475,73.9096,74.0682,52093.0
2015-11-16 11:15:00,74.73,74.84,74.68,74.83,27930.0,74.0682,74.1772,74.0187,74.1673,27930.0
2015-11-16 11:20:00,74.82,75.0,74.76,74.83,26767.0,74.1574,74.3358,74.0979,74.1673,26767.0
2015-11-16 11:25:00,74.84,74.85,74.65,74.65,57077.0,74.1772,74.1871,73.9889,73.9889,57077.0
2015-11-16 11:30:00,74.66,74.84,74.59,74.78,48906.0,73.9988,74.1772,73.9295,74.1178,48906.0
2015-11-16 11:35:00,74.78,74.88,74.78,74.8,11625.0,74.1178,74.2169,74.1178,74.1376,11625.0
2015-11-16 11:40:00,74.78,74.87,74.75,74.77,18089.0,74.1178,74.207,74.088,74.1079,18089.0
2015-11-16 11:45:00,74.77,75.06,74.76,75.02,21794.0,74.1079,74.3953,74.0979,74.3556,21794.0
2015-11-16 11:50:00,75.03,75.04,74.97,75.02,12820.0,74.3656,74.3755,74.3061,74.3556,12820.0
2015-11-16 11:55:00,75.02,75.07,74.84,74.89,13861.0,74.3556,74.4052,74.1772,74.2268,13861.0
2015-11-16 12:00:00,74.9,75.08,74.89,75.05,20970.0,74.2367,74.4151,74.2268,74.3854,20970.0
2015-11-16 12:05:00,75.06,75.14,75.01,75.03,8884.0,74.3953,74.4746,74.3457,74.3656,8884.0
2015-11-16 12:10:00,75.04,75.07,74.87,74.92,21108.0,74.3755,74.4052,74.207,74.2565,21108.0
2015-11-16 12:15:00,74.93,74.93,74.81,74.87,11223.0,74.2664,74.2664,74.1475,74.207,11223.0
2015-11-16 12:20:00,74.86,75.09,74.86,75.09,21956.0,74.1971,74.425,74.1971,74.425,21956.0
2015-11-16 12:25:00,75.09,75.1,75.05,75.06,12094.0,74.425,74.4349,74.3854,74.3953,12094.0
2015-11-16 12:30:00,75.07,75.29,75.06,75.26,18187.0,74.4052,74.6233,74.3953,74.5935,18187.0
2015-11-16 12:35:00,75.27,75.28,75.21,75.21,9536.0,74.6034,74.6133,74.544,74.544,9536.0
2015-11-16 12:40:00,75.24,75.37,75.21,75.32,17150.0,74.5737,74.7025,74.544,74.653,17150.0
2015-11-16 12:45:00,75.32,75.32,75.18,75.22,15058.0,74.653,74.653,74.5142,74.5539,15058.0
2015-11-16 12:50:00,75.18,75.2,75.07,75.08,11282.0,74.5142,74.534,74.4052,74.4151,11282.0
2015-11-16 12:55:00,75.1,75.2,75.09,75.2,15281.0,74.4349,74.534,74.425,74.534,15281.0
2015-11-16 13:00:00,75.18,75.32,75.17,75.31,27323.0,74.5142,74.653,74.5043,74.6431,27323.0
2015-11-16 13:05:00,75.3,75.33,75.19,75.24,23719.0,74.6332,74.6629,74.5241,74.5737,23719.0
2015-11-16 13:10:00,75.24,75.39,75.23,75.37,28323.0,74.5737,74.7224,74.5638,74.7025,28323.0
2015-11-16 13:15:00,75.37,75.52,75.37,75.52,24588.0,74.7025,74.8512,74.7025,74.8512,24588.0
2015-11-16 13:20:00,75.51,75.58,75.49,75.57,37298.0,74.8413,74.9107,74.8215,74.9008,37298.0
2015-11-16 13:25:00,75.56,75.56,75.42,75.45,28526.0,74.8909,74.8909,74.7521,74.7818,28526.0
2015-11-16 13:30:00,75.47,75.55,75.46,75.53,25261.0,74.8017,74.8809,74.7917,74.8611,25261.0
2015-11-16 13:35:00,75.52,75.63,75.47,75.53,14299.0,74.8512,74.9602,74.8017,74.8611,14299.0
2015-11-16 13:40:00,75.54,75.61,75.5,75.54,17782.0,74.871,74.9404,74.8314,74.871,17782.0
2015-11-16 13:45:00,75.51,75.59,75.47,75.57,17349.0,74.8413,74.9206,74.8017,74.9008,17349.0
2015-11-16 13:50:00,75.55,75.61,75.54,75.61,26046.0,74.8809,74.9404,74.871,74.9404,26046.0
2015-11-16 13:55:00,75.61,75.68,75.54,75.68,65809.0,74.9404,75.0098,74.871,75.0098,65809.0
2015-11-16 14:00:00,75.69,75.83,75.68,75.7,27555.0,75.0197,75.1585,75.0098,75.0296,27555.0
2015-11-16 14:05:00,75.67,75.78,75.63,75.77,25411.0,74.9999,75.1089,74.9602,75.099,25411.0
2015-11-16 14:10:00,75.78,75.91,75.69,75.91,38048.0,75.1089,75.2378,75.0197,75.2378,38048.0
2015-11-16 14:15:00,75.92,75.99,75.9,75.98,38408.0,75.2477,75.3171,75.2278,75.3071,38408.0
2015-11-16 14:20:00,75.98,75.98,75.88,75.93,65460.0,75.3071,75.3071,75.208,75.2576,65460.0
2015-11-16 14:25:00,75.92,75.98,75.88,75.92,25427.0,75.2477,75.3071,75.208,75.2477,25427.0
2015-11-16 14:30:00,75.92,76.07,75.92,76.06,54998.0,75.2477,75.3963,75.2477,75.3864,54998.0
2015-11-16 14:35:00,76.05,76.08,75.98,76.0,37242.0,75.3765,75.4063,75.3071,75.327,37242.0
2015-11-16 14:40:00,76.01,76.07,75.98,76.0,26307.0,75.3369,75.3963,75.3071,75.327,26307.0
2015-11-16 14:45:00,76.0,76.04,75.8,75.95,41100.0,75.327,75.3666,75.1287,75.2774,41100.0
2015-11-16 14:50:00,75.95,76.0,75.88,75.91,22615.0,75.2774,75.327,75.208,75.2378,22615.0
2015-11-16 14:55:00,75.91,76.03,75.91,76.02,29727.0,75.2378,75.3567,75.2378,75.3468,29727.0
2015-11-16 15:00:00,76.03,76.18,76.01,76.18,25246.0,75.3567,75.5054,75.3369,75.5054,25246.0
2015-11-16 15:05:00,76.18,76.18,76.01,76.02,34997.0,75.5054,75.5054,75.3369,75.3468,34997.0
2015-11-16 15:10:00,76.0,76.05,75.96,76.01,34013.0,75.327,75.3765,75.2873,75.3369,34013.0
2015-11-16 15:15:00,76.01,76.04,75.96,75.97,20742.0,75.3369,75.3666,75.2873,75.2972,20742.0
2015-11-16 15:20:00,75.97,76.16,75.97,76.15,37851.0,75.2972,75.4855,75.2972,75.4756,37851.0
2015-11-16 15:25:00,76.16,76.28,76.13,76.23,66301.0,75.4855,75.6045,75.4558,75.5549,66301.0
2015-11-16 15:30:00,76.24,76.27,76.2,76.23,45925.0,75.5648,75.5946,75.5252,75.5549,45925.0
2015-11-16 15:35:00,76.22,76.34,76.18,76.2,44876.0,75.545,75.664,75.5054,75.5252,44876.0
2015-11-16 15:40:00,76.21,76.22,76.04,76.08,47613.0,75.5351,75.545,75.3666,75.4063,47613.0
2015-11-16 15:45:00,76.09,76.17,76.08,76.14,43287.0,75.4162,75.4955,75.4063,75.4657,43287.0
2015-11-16 15:50:00,76.13,76.15,76.05,76.06,75813.0,75.4558,75.4756,75.3765,75.3864,75813.0
2015-11-16 15:55:00,76.06,76.26,76.02,76.24,158890.0,75.3864,75.5847,75.3468,75.5648,158890.0
2015-11-17 09:30:00,76.57,77.06,76.55,76.81,154915.0,75.8919,76.3776,75.8721,76.1298,154915.0
2015-11-17 09:35:00,76.81,76.99,76.55,76.61,162941.0,76.1298,76.3082,75.8721,75.9316,162941.0
2015-11-17 09:40:00,76.59,76.61,76.41,76.55,81738.0,75.9117,75.9316,75.7333,75.8721,81738.0
2015-11-17 09:45:00,76.57,76.66,76.51,76.62,38891.0,75.8919,75.9811,75.8324,75.9415,38891.0
2015-11-17 09:50:00,76.6,76.93,76.59,76.83,48534.0,75.9217,76.2487,75.9117,76.1496,48534.0
2015-11-17 09:55:00,76.84,77.23,76.75,77.2,46983.0,76.1595,76.5461,76.0703,76.5163,46983.0
2015-11-17 10:00:00,77.18,77.33,77.03,77.03,68381.0,76.4965,76.6452,76.3478,76.3478,68381.0
2015-11-17 10:05:00,77.03,77.49,77.01,77.49,45246.0,76.3478,76.8038,76.328,76.8038,45246.0
2015-11-17 10:10:00,77.48,77.58,77.39,77.51,83966.0,76.7939,76.893,76.7047,76.8236,83966.0
2015-11-17 10:15:00,77.51,77.58,77.4,77.49,55451.0,76.8236,76.893,76.7146,76.8038,55451.0
2015-11-17 10:20:00,77.49,77.77,77.4,77.52,132093.0,76.8038,77.0813,76.7146,76.8335,132093.0
2015-11-17 10:25:00,77.54,77.65,77.41,77.62,54276.0,76.8533,76.9624,76.7245,76.9326,54276.0
2015-11-17 10:30:00,77.62,77.96,77.57,77.95,50521.0,76.9326,77.2696,76.8831,77.2597,50521.0
2015-11-17 10:35:00,77.95,77.99,77.67,77.69,45350.0,77.2597,77.2993,76.9822,77.002,45350.0
2015-11-17 10:40:00,77.67,77.95,77.53,77.8,51969.0,76.9822,77.2597,76.8434,77.111,51969.0
2015-11-17 10:45:00,77.75,77.93,77.71,77.81,72162.0,77.0615,77.2399,77.0218,77.1209,72162.0
2015-11-17 10:50:00,77.82,77.86,77.52,77.52,34263.0,77.1308,77.1705,76.8335,76.8335,34263.0
2015-11-17 10:55:00,77.51,77.65,77.47,77.57,38235.0,76.8236,76.9624,76.7839,76.8831,38235.0
2015-11-17 11:00:00,77.54,77.79,77.53,77.62,45698.0,76.8533,77.1011,76.8434,76.9326,45698.0
2015-11-17 11:05:00,77.61,77.64,77.3,77.5,54510.0,76.9227,76.9524,76.6155,76.8137,54510.0
2015-11-17 11:10:00,77.5,77.69,77.47,77.58,62490.0,76.8137,77.002,76.7839,76.893,62490.0
2015-11-17 11:15:00,77.58,77.88,77.47,77.83,75476.0,76.893,77.1903,76.7839,77.1408,75476.0
2015-11-17 11:20:00,77.82,77.83,77.63,77.65,35695.0,77.1308,77.1408,76.9425,76.9624,35695.0
2015-11-17 11:25:00,77.63,77.75,77.52,77.71,30797.0,76.9425,77.0615,76.8335,77.0218,30797.0
2015-11-17 11:30:00,77.68,77.99,77.68,77.94,32664.0,76.9921,77.2993,76.9921,77.2498,32664.0
2015-11-17 11:35:00,77.93,77.95,77.84,77.94,43021.0,77.2399,77.2597,77.1507,77.2498,43021.0
2015-11-17 11:40:00,77.94,78.12,77.91,77.96,34302.0,77.2498,77.4282,77.22,77.2696,34302.0
2015-11-17 11:45:00,77.96,78.02,77.84,78.01,33182.0,77.2696,77.3291,77.1507,77.3192,33182.0
2015-11-17 11:50:00,78.02,78.09,77.93,78.07,24271.0,77.3291,77.3985,77.2399,77.3786,24271.0
2015-11-17 11:55:00,78.09,78.15,78.01,78.1,33548.0,77.3985,77.4579,77.3192,77.4084,33548.0
2015-11-17 12:00:00,78.11,78.15,78.05,78.15,40878.0,77.4183,77.4579,77.3588,77.4579,40878.0
2015-11-17 12:05:00,78.14,78.29,78.14,78.25,31964.0,77.448,77.5967,77.448,77.557,31964.0
2015-11-17 12:10:00,78.25,78.4,78.18,78.18,38645.0,77.557,77.7057,77.4877,77.4877,38645.0
2015-11-17 12:15:00,78.18,78.21,78.08,78.15,31597.0,77.4877,77.5174,77.3885,77.4579,31597.0
2015-11-17 12:20:00,78.13,78.17,78.03,78.04,21933.0,77.4381,77.4777,77.339,77.3489,21933.0
2015-11-17 12:25:00,78.01,78.08,77.94,78.06,66710.0,77.3192,77.3885,77.2498,77.3687,66710.0
2015-11-17 12:30:00,78.06,78.1,77.99,77.99,28473.0,77.3687,77.4084,77.2993,77.2993,28473.0
2015-11-17 12:35:00,77.98,78.0,77.9,77.95,50808.0,77.2894,77.3093,77.2101,77.2597,50808.0
2015-11-17 12:40:00,77.92,77.97,77.84,77.92,46965.0,77.23,77.2795,77.1507,77.23,46965.0
2015-11-17 12:45:00,77.92,78.03,77.9,78.01,26750.0,77.23,77.339,77.2101,77.3192,26750.0
2015-11-17 12:50:00,78.01,78.41,77.97,78.2,99236.0,77.3192,77.7156,77.2795,77.5075,99236.0
2015-11-17 12:55:00,78.2,78.49,78.17,78.43,56861.0,77.5075,77.7949,77.4777,77.7354,56861.0
2015-11-17 13:00:00,78.42,78.42,78.1,78.17,23707.0,77.7255,77.7255,77.4084,77.4777,23707.0
2015-11-17 13:05:00,78.17,78.24,78.08,78.24,17592.0,77.4777,77.5471,77.3885,77.5471,17592.0
2015-11-17 13:10:00,78.25,78.42,78.24,78.41,18357.0,77.557,77.7255,77.5471,77.7156,18357.0
2015-11-17 13:15:00,78.41,78.43,78.16,78.2,30032.0,77.7156,77.7354,77.4678,77.5075,30032.0
2015-11-17 13:20:00,78.2,78.22,77.97,78.0,47693.0,77.5075,77.5273,77.2795,77.3093,47693.0
2015-11-17 13:25:00,77.98,77.99,77.8,77.85,23973.0,77.2894,77.2993,77.111,77.1606,23973.0
2015-11-17 13:30:00,77.85,77.96,77.76,77.96,33218.0,77.1606,77.2696,77.0714,77.2696,33218.0
2015-11-17 13:35:00,77.95,78.03,77.88,77.94,37903.0,77.2597,77.339,77.1903,77.2498,37903.0
2015-11-17 13:40:00,77.95,77.97,77.72,77.77,37202.0,77.2597,77.2795,77.0317,77.0813,37202.0
2015-11-17 13:45:00,77.76,77.78,77.61,77.69,37768.0,77.0714,77.0912,76.9227,77.002,37768.0
2015-11-17 13:50:00,77.68,77.71,77.65,77.7,24252.0,76.9921,77.0218,76.9624,77.0119,24252.0
2015-11-17 13:55:00,77.7,77.74,77.66,77.69,51425.0,77.0119,77.0516,76.9723,77.002,51425.0
2015-11-17 14:00:00,77.68,77.7,77.6,77.69,18535.0,76.9921,77.0119,76.9128,77.002,18535.0
2015-11-17 14:05:00,77.69,77.8,77.65,77.78,31046.0,77.002,77.111,76.9624,77.0912,31046.0
2015-11-17 14:10:00,77.78,77.86,77.75,77.81,31486.0,77.0912,77.1705,77.0615,77.1209,31486.0
2015-11-17 14:15:00,77.81,77.85,77.73,77.74,21419.0,77.1209,77.1606,77.0416,77.0516,21419.0
2015-11-17 14:20:00,77.74,77.74,77.6,77.61,33497.0,77.0516,77.0516,76.9128,76.9227,33497.0
2015-11-17 14:25:00,77.62,77.62,77.31,77.36,34195.0,76.9326,76.9326,76.6254,76.6749,34195.0
2015-11-17 14:30:00,77.35,77.35,77.19,77.26,23206.0,76.665,76.665,76.5064,76.5758,23206.0
2015-11-17 14:35:00,77.27,77.37,77.19,77.34,16289.0,76.5857,76.6848,76.5064,76.6551,16289.0
2015-11-17 14:40:00,77.34,77.43,77.21,77.24,33113.0,76.6551,76.7443,76.5262,76.556,33113.0
2015-11-17 14:45:00,77.24,77.34,77.07,77.34,26919.0,76.556,76.6551,76.3875,76.6551,26919.0
2015-11-17 14:50:00,77.33,77.36,77.21,77.26,17423.0,76.6452,76.6749,76.5262,76.5758,17423.0
2015-11-17 14:55:00,77.27,77.49,77.22,77.41,14415.0,76.5857,76.8038,76.5362,76.7245,14415.0
2015-11-17 15:00:00,77.42,77.43,77.28,77.33,28900.0,76.7344,76.7443,76.5956,76.6452,28900.0
2015-11-17 15:05:00,77.33,77.5,77.31,77.38,27345.0,76.6452,76.8137,76.6254,76.6947,27345.0
2015-11-17 15:10:00,77.36,77.38,77.23,77.29,73734.0,76.6749,76.6947,76.5461,76.6055,73734.0
2015-11-17 15:15:00,77.26,77.33,77.23,77.27,28572.0,76.5758,76.6452,76.5461,76.5857,28572.0
2015-11-17 15:20:00,77.27,77.41,77.15,77.22,54168.0,76.5857,76.7245,76.4668,76.5362,54168.0
2015-11-17 15:25:00,77.2,77.37,77.18,77.37,69581.0,76.5163,76.6848,76.4965,76.6848,69581.0
2015-11-17 15:30:00,77.38,77.55,77.34,77.52,70556.0,76.6947,76.8632,76.6551,76.8335,70556.0
2015-11-17 15:35:00,77.52,77.61,77.37,77.38,95844.0,76.8335,76.9227,76.6848,76.6947,95844.0
2015-11-17 15:40:00,77.37,77.48,77.33,77.39,55002.0,76.6848,76.7939,76.6452,76.7047,55002.0
2015-11-17 15:45:00,77.39,77.43,77.16,77.2,75456.0,76.7047,76.7443,76.4767,76.5163,75456.0
2015-11-17 15:50:00,77.2,77.36,77.19,77.31,79420.0,76.5163,76.6749,76.5064,76.6254,79420.0
2015-11-17 15:55:00,77.31,77.32,77.19,77.25,147913.0,76.6254,76.6353,76.5064,76.5659,147913.0
2015-11-18 09:30:00,77.77,78.05,77.26,77.26,202626.0,77.0813,77.3588,76.5758,76.5758,202626.0
2015-11-18 09:35:00,77.34,77.36,76.26,76.33,95365.0,76.6551,76.6749,75.5847,75.654,95365.0
2015-11-18 09:40:00,76.29,76.37,75.84,75.89,91639.0,75.6144,75.6937,75.1684,75.2179,91639.0
2015-11-18 09:45:00,75.92,76.39,75.81,76.29,45053.0,75.2477,75.7135,75.1386,75.6144,45053.0
2015-11-18 09:50:00,76.32,76.53,76.28,76.46,33556.0,75.6441,75.8523,75.6045,75.7829,33556.0
2015-11-18 09:55:00,76.41,76.45,76.27,76.31,70977.0,75.7333,75.773,75.5946,75.6342,70977.0
2015-11-18 10:00:00,76.33,76.52,76.07,76.52,57452.0,75.654,75.8424,75.3963,75.8424,57452.0
2015-11-18 10:05:00,76.52,76.74,76.48,76.73,74623.0,75.8424,76.0604,75.8027,76.0505,74623.0
2015-11-18 10:10:00,76.74,76.88,76.7,76.72,48126.0,76.0604,76.1992,76.0208,76.0406,48126.0
2015-11-18 10:15:00,76.73,76.73,76.6,76.68,54620.0,76.0505,76.0505,75.9217,76.0009,54620.0
2015-11-18 10:20:00,76.68,76.96,76.64,76.93,48547.0,76.0009,76.2785,75.9613,76.2487,48547.0
2015-11-18 10:25:00,76.94,77.01,76.82,76.92,56667.0,76.2586,76.328,76.1397,76.2388,56667.0
2015-11-18 10:30:00,76.94,77.16,76.92,76.92,55133.0,76.2586,76.4767,76.2388,76.2388,55133.0
2015-11-18 10:35:00,76.9,77.11,76.88,77.09,39057.0,76.219,76.4271,76.1992,76.4073,39057.0
2015-11-18 10:40:00,77.12,77.36,77.11,77.31,46429.0,76.437,76.6749,76.4271,76.6254,46429.0
2015-11-18 10:45:00,77.34,77.36,76.98,77.08,41735.0,76.6551,76.6749,76.2983,76.3974,41735.0
2015-11-18 10:50:00,77.12,77.16,76.96,77.05,31831.0,76.437,76.4767,76.2785,76.3677,31831.0
2015-11-18 10:55:00,76.99,77.08,76.85,77.07,38183.0,76.3082,76.3974,76.1694,76.3875,38183.0
2015-11-18 11:00:00,77.09,77.12,76.61,76.68,56640.0,76.4073,76.437,75.9316,76.0009,56640.0
2015-11-18 11:05:00,76.7,76.84,76.6,76.72,43175.0,76.0208,76.1595,75.9217,76.0406,43175.0
2015-11-18 11:10:00,76.72,76.97,76.7,76.9,38184.0,76.0406,76.2884,76.0208,76.219,38184.0
2015-11-18 11:15:00,76.95,76.99,76.8,76.89,26436.0,76.2686,76.3082,76.1199,76.2091,26436.0
2015-11-18 11:20:00,76.88,77.01,76.79,76.84,30970.0,76.1992,76.328,76.11,76.1595,30970.0
2015-11-18 11:25:00,76.84,76.96,76.78,76.9,33276.0,76.1595,76.2785,76.1001,76.219,33276.0
2015-11-18 11:30:00,76.9,77.01,76.82,76.91,36534.0,76.219,76.328,76.1397,76.2289,36534.0
2015-11-18 11:35:00,76.91,76.96,76.84,76.86,25563.0,76.2289,76.2785,76.1595,76.1793,25563.0
2015-11-18 11:40:00,76.86,76.94,76.8,76.9,31836.0,76.1793,76.2586,76.1199,76.219,31836.0
2015-11-18 11:45:00,76.91,76.97,76.89,76.89,32372.0,76.2289,76.2884,76.2091,76.2091,32372.0
2015-11-18 11:50:00,76.89,76.94,76.85,76.86,32970.0,76.2091,76.2586,76.1694,76.1793,32970.0
2015-11-18 11:55:00,76.86,76.91,76.8,76.8,27000.0,76.1793,76.2289,76.1199,76.1199,27000.0
2015-11-18 12:00:00,76.81,76.86,76.68,76.74,37126.0,76.1298,76.1793,76.0009,76.0604,37126.0
2015-11-18 12:05:00,76.74,76.77,76.52,76.56,32457.0,76.0604,76.0901,75.8424,75.882,32457.0
2015-11-18 12:10:00,76.54,76.67,76.43,76.65,81686.0,75.8622,75.991,75.7532,75.9712,81686.0
2015-11-18 12:15:00,76.65,76.76,76.63,76.72,52987.0,75.9712,76.0802,75.9514,76.0406,52987.0
2015-11-18 12:20:00,76.68,76.74,76.5,76.55,35999.0,76.0009,76.0604,75.8225,75.8721,35999.0
2015-11-18 12:25:00,76.5,76.59,76.4,76.59,36841.0,75.8225,75.9117,75.7234,75.9117,36841.0
2015-11-18 12:30:00,76.57,76.77,76.57,76.75,29730.0,75.8919,76.0901,75.8919,76.0703,29730.0
2015-11-18 12:35:00,76.72,76.74,76.64,76.68,19766.0,76.0406,76.0604,75.9613,76.0009,19766.0
2015-11-18 12:40:00,76.68,76.69,76.54,76.57,22659.0,76.0009,76.0109,75.8622,75.8919,22659.0
2015-11-18 12:45:00,76.58,76.67,76.55,76.65,28851.0,75.9018,75.991,75.8721,75.9712,28851.0
2015-11-18 12:50:00,76.64,76.77,76.62,76.74,26691.0,75.9613,76.0901,75.9415,76.0604,26691.0
2015-11-18 12:55:00,76.74,76.75,76.69,76.7,21697.0,76.0604,76.0703,76.0109,76.0208,21697.0
2015-11-18 13:00:00,76.7,76.77,76.67,76.77,23152.0,76.0208,76.0901,75.991,76.0901,23152.0
2015-11-18 13:05:00,76.77,76.93,76.76,76.9,40239.0,76.0901,76.2487,76.0802,76.219,40239.0
2015-11-18 13:10:00,76.91,76.93,76.78,76.81,27188.0,76.2289,76.2487,76.1001,76.1298,27188.0
2015-11-18 13:15:00,76.81,76.92,76.81,76.9,25705.0,76.1298,76.2388,76.1298,76.219,25705.0
2015-11-18 13:20:00,76.89,77.21,76.84,77.19,55351.0,76.2091,76.5262,76.1595,76.5064,55351.0
2015-11-18 13:25:00,77.19,77.32,77.08,77.09,58671.0,76.5064,76.6353,76.3974,76.4073,58671.0
2015-11-18 13:30:00,77.09,77.13,76.98,77.03,27138.0,76.4073,76.447,76.2983,76.3478,27138.0
2015-11-18 13:35:00,77.03,77.18,76.96,77.1,32708.0,76.3478,76.4965,76.2785,76.4172,32708.0
2015-11-18 13:40:00,77.14,77.24,77.09,77.18,20943.0,76.4569,76.556,76.4073,76.4965,20943.0
2015-11-18 13:45:00,77.18,77.36,77.16,77.25,54509.0,76.4965,76.6749,76.4767,76.5659,54509.0
2015-11-18 13:50:00,77.25,77.29,77.19,77.25,28285.0,76.5659,76.6055,76.5064,76.5659,28285.0
2015-11-18 13:55:00,77.24,77.36,77.24,77.31,30901.0,76.556,76.6749,76.556,76.6254,30901.0
2015-11-18 14:00:00,77.32,77.4,77.18,77.23,61379.0,76.6353,76.7146,76.4965,76.5461,61379.0
2015-11-18 14:05:00,77.26,77.53,77.19,77.49,46489.0,76.5758,76.8434,76.5064,76.8038,46489.0
2015-11-18 14:10:00,77.46,77.86,77.34,77.36,82214.0,76.774,77.1705,76.6551,76.6749,82214.0
2015-11-18 14:15:00,77.39,77.44,77.29,77.33,42321.0,76.7047,76.7542,76.6055,76.6452,42321.0
2015-11-18 14:20:00,77.33,77.36,77.06,77.09,49987.0,76.6452,76.6749,76.3776,76.4073,49987.0
2015-11-18 14:25:00,77.07,77.15,76.92,77.03,54807.0,76.3875,76.4668,76.2388,76.3478,54807.0
2015-11-18 14:30:00,77.03,77.06,76.91,77.03,45953.0,76.3478,76.3776,76.2289,76.3478,45953.0
2015-11-18 14:35:00,77.02,77.2,77.02,77.2,42662.0,76.3379,76.5163,76.3379,76.5163,42662.0
2015-11-18 14:40:00,77.21,77.58,77.17,77.48,58781.0,76.5262,76.893,76.4866,76.7939,58781.0
2015-11-18 14:45:00,77.48,77.49,77.28,77.41,70201.0,76.7939,76.8038,76.5956,76.7245,70201.0
2015-11-18 14:50:00,77.42,77.52,77.32,77.46,61835.0,76.7344,76.8335,76.6353,76.774,61835.0
2015-11-18 14:55:00,77.46,77.51,77.38,77.5,64836.0,76.774,76.8236,76.6947,76.8137,64836.0
2015-11-18 15:00:00,77.49,77.5,77.44,77.48,56441.0,76.8038,76.8137,76.7542,76.7939,56441.0
2015-11-18 15:05:00,77.48,77.5,77.37,77.37,70661.0,76.7939,76.8137,76.6848,76.6848,70661.0
2015-11-18 15:10:00,77.37,77.5,77.31,77.46,94620.0,76.6848,76.8137,76.6254,76.774,94620.0
2015-11-18 15:15:00,77.48,77.49,77.38,77.39,118566.0,76.7939,76.8038,76.6947,76.7047,118566.0
2015-11-18 15:20:00,77.39,77.41,77.11,77.16,93604.0,76.7047,76.7245,76.4271,76.4767,93604.0
2015-11-18 15:25:00,77.15,77.3,77.03,77.26,74910.0,76.4668,76.6155,76.3478,76.5758,74910.0
2015-11-18 15:30:00,77.27,77.57,77.26,77.53,134549.0,76.5857,76.8831,76.5758,76.8434,134549.0
2015-11-18 15:35:00,77.53,77.73,77.53,77.69,107813.0,76.8434,77.0416,76.8434,77.002,107813.0
2015-11-18 15:40:00,77.69,77.76,77.58,77.73,130615.0,77.002,77.0714,76.893,77.0416,130615.0
2015-11-18 15:45:00,77.72,77.77,77.57,77.64,155411.0,77.0317,77.0813,76.8831,76.9524,155411.0
2015-11-18 15:50:00,77.64,77.72,77.54,77.56,204168.0,76.9524,77.0317,76.8533,76.8731,204168.0
2015-11-18 15:55:00,77.55,77.6,77.24,77.36,488327.0,76.8632,76.9128,76.556,76.6749,488327.0
2015-11-19 09:30:00,81.05,82.41,80.9,81.71,1003815.0,80.3322,81.6802,80.1836,80.9864,1003815.0
2015-11-19 09:35:00,81.71,82.1,81.48,82.0,374185.0,80.9864,81.3729,80.7584,81.2738,374185.0
2015-11-19 09:40:00,82.0,82.9,82.0,82.75,586459.0,81.2738,82.1659,81.2738,82.0172,586459.0
2015-11-19 09:45:00,82.76,82.79,81.65,81.84,384488.0,82.0271,82.0568,80.9269,81.1152,384488.0
2015-11-19 09:50:00,81.84,82.41,81.7,82.31,232098.0,81.1152,81.6802,80.9765,81.5811,232098.0
2015-11-19 09:55:00,82.32,82.47,81.0,81.41,341327.0,81.591,81.7397,80.2827,80.6891,341327.0
2015-11-19 10:00:00,81.22,81.86,80.95,81.15,306014.0,80.5007,81.1351,80.2331,80.4314,306014.0
2015-11-19 10:05:00,81.17,81.9,81.11,81.5,221384.0,80.4512,81.1747,80.3917,80.7783,221384.0
2015-11-19 10:10:00,81.5,81.51,81.16,81.34,115305.0,80.7783,80.7882,80.4413,80.6197,115305.0
2015-11-19 10:15:00,81.34,81.74,81.25,81.49,155617.0,80.6197,81.0161,80.5305,80.7683,155617.0
2015-11-19 10:20:00,81.49,81.51,81.25,81.33,80058.0,80.7683,80.7882,80.5305,80.6098,80058.0
2015-11-19 10:25:00,81.33,81.33,80.98,81.3,158036.0,80.6098,80.6098,80.2629,80.58,158036.0
2015-11-19 10:30:00,81.29,81.48,80.98,81.22,168990.0,80.5701,80.7584,80.2629,80.5007,168990.0
2015-11-19 10:35:00,81.19,81.22,80.97,81.09,128889.0,80.471,80.5007,80.253,80.3719,128889.0
2015-11-19 10:40:00,81.06,81.5,80.97,81.33,138647.0,80.3422,80.7783,80.253,80.6098,138647.0
2015-11-19 10:45:00,81.36,81.38,80.96,81.01,179688.0,80.6395,80.6593,80.243,80.2926,179688.0
2015-11-19 10:50:00,81.01,81.01,80.65,80.9,217580.0,80.2926,80.2926,79.9358,80.1836,217580.0
2015-11-19 10:55:00,80.96,81.15,80.78,81.02,105402.0,80.243,80.4314,80.0646,80.3025,105402.0
2015-11-19 11:00:00,81.02,81.3,80.91,81.07,122118.0,80.3025,80.58,80.1935,80.3521,122118.0
2015-11-19 11:05:00,81.07,81.88,80.99,81.75,176534.0,80.3521,81.1549,80.2728,81.026,176534.0
2015-11-19 11:10:00,81.77,81.88,81.4,81.4,135008.0,81.0459,81.1549,80.6791,80.6791,135008.0
2015-11-19 11:15:00,81.37,81.57,81.05,81.05,116297.0,80.6494,80.8476,80.3322,80.3322,116297.0
2015-11-19 11:20:00,81.08,81.17,80.7,81.05,192799.0,80.362,80.4512,79.9853,80.3322,192799.0
2015-11-19 11:25:00,81.05,81.38,81.05,81.21,78114.0,80.3322,80.6593,80.3322,80.4908,78114.0
2015-11-19 11:30:00,81.22,81.26,81.01,81.17,153948.0,80.5007,80.5404,80.2926,80.4512,153948.0
2015-11-19 11:35:00,81.16,81.26,81.0,81.12,45207.0,80.4413,80.5404,80.2827,80.4016,45207.0
2015-11-19 11:40:00,81.1,81.28,81.02,81.14,62224.0,80.3818,80.5602,80.3025,80.4214,62224.0
2015-11-19 11:45:00,81.14,81.48,81.1,81.45,64975.0,80.4214,80.7584,80.3818,80.7287,64975.0
2015-11-19 11:50:00,81.45,81.54,81.26,81.47,61080.0,80.7287,80.8179,80.5404,80.7485,61080.0
2015-11-19 11:55:00,81.44,81.65,81.42,81.5,56132.0,80.7188,80.9269,80.699,80.7783,56132.0
2015-11-19 12:00:00,81.5,81.89,81.49,81.81,85894.0,80.7783,81.1648,80.7683,81.0855,85894.0
2015-11-19 12:05:00,81.82,81.84,81.56,81.79,57953.0,81.0954,81.1152,80.8377,81.0657,57953.0
2015-11-19 12:10:00,81.8,81.96,81.74,81.85,58550.0,81.0756,81.2342,81.0161,81.1252,58550.0
2015-11-19 12:15:00,81.86,82.02,81.8,81.86,162433.0,81.1351,81.2937,81.0756,81.1351,162433.0
2015-11-19 12:20:00,81.86,81.92,81.58,81.64,96842.0,81.1351,81.1945,80.8575,80.917,96842.0
2015-11-19 12:25:00,81.65,81.69,81.21,81.41,52784.0,80.9269,80.9666,80.4908,80.6891,52784.0
2015-11-19 12:30:00,81.41,81.65,81.4,81.65,49488.0,80.6891,80.9269,80.6791,80.9269,49488.0
2015-11-19 12:35:00,81.64,81.98,81.63,81.64,80609.0,80.917,81.254,80.9071,80.917,80609.0
2015-11-19 12:40:00,81.68,81.68,81.35,81.6,30698.0,80.9567,80.9567,80.6296,80.8774,30698.0
2015-11-19 12:45:00,81.6,81.86,81.55,81.74,26808.0,80.8774,81.1351,80.8278,81.0161,26808.0
2015-11-19 12:50:00,81.71,81.8,81.7,81.72,24252.0,80.9864,81.0756,80.9765,80.9963,24252.0
2015-11-19 12:55:00,81.71,81.71,81.55,81.56,39844.0,80.9864,80.9864,80.8278,80.8377,39844.0
2015-11-19 13:00:00,81.55,81.85,81.55,81.77,52947.0,80.8278,81.1252,80.8278,81.0459,52947.0
2015-11-19 13:05:00,81.78,81.99,81.74,81.87,45297.0,81.0558,81.2639,81.0161,81.145,45297.0
2015-11-19 13:10:00,81.86,81.87,81.79,81.82,32259.0,81.1351,81.145,81.0657,81.0954,32259.0
2015-11-19 13:15:00,81.83,82.02,81.74,81.9,92635.0,81.1053,81.2937,81.0161,81.1747,92635.0
2015-11-19 13:20:00,81.92,82.29,81.9,82.16,190028.0,81.1945,81.5613,81.1747,81.4324,190028.0
2015-11-19 13:25:00,82.15,82.26,82.05,82.15,46966.0,81.4225,81.5315,81.3234,81.4225,46966.0
2015-11-19 13:30:00,82.18,82.37,82.1,82.29,61662.0,81.4522,81.6406,81.3729,81.5613,61662.0
2015-11-19 13:35:00,82.3,82.45,82.09,82.21,70993.0,81.5712,81.7198,81.363,81.482,70993.0
2015-11-19 13:40:00,82.23,82.23,81.94,82.14,34556.0,81.5018,81.5018,81.2144,81.4126,34556.0
2015-11-19 13:45:00,82.11,82.21,82.06,82.07,33601.0,81.3829,81.482,81.3333,81.3432,33601.0
2015-11-19 13:50:00,82.08,82.08,81.94,82.02,29683.0,81.3531,81.3531,81.2144,81.2937,29683.0
2015-11-19 13:55:00,82.03,82.1,81.94,82.02,31103.0,81.3036,81.3729,81.2144,81.2937,31103.0
2015-11-19 14:00:00,82.0,82.0,81.75,81.92,44359.0,81.2738,81.2738,81.026,81.1945,44359.0
2015-11-19 14:05:00,81.89,81.99,81.8,81.95,27564.0,81.1648,81.2639,81.0756,81.2243,27564.0
2015-11-19 14:10:00,81.95,81.99,81.84,81.91,43643.0,81.2243,81.2639,81.1152,81.1846,43643.0
2015-11-19 14:15:00,81.92,82.15,81.87,82.05,38436.0,81.1945,81.4225,81.145,81.3234,38436.0
2015-11-19 14:20:00,82.04,82.04,81.91,81.99,36040.0,81.3135,81.3135,81.1846,81.2639,36040.0
2015-11-19 14:25:00,81.96,82.01,81.9,81.94,31785.0,81.2342,81.2837,81.1747,81.2144,31785.0
2015-11-19 14:30:00,81.92,81.99,81.78,81.83,46074.0,81.1945,81.2639,81.0558,81.1053,46074.0
2015-11-19 14:35:00,81.84,81.87,81.54,81.54,55889.0,81.1152,81.145,80.8179,80.8179,55889.0
2015-11-19 14:40:00,81.54,81.55,81.29,81.48,72210.0,80.8179,80.8278,80.5701,80.7584,72210.0
2015-11-19 14:45:00,81.46,81.48,81.11,81.23,46464.0,80.7386,80.7584,80.3917,80.5106,46464.0
2015-11-19 14:50:00,81.24,81.24,81.09,81.19,97321.0,80.5206,80.5206,80.3719,80.471,97321.0
2015-11-19 14:55:00,81.18,81.29,81.1,81.13,55908.0,80.4611,80.5701,80.3818,80.4115,55908.0
2015-11-19 15:00:00,81.13,81.2,81.06,81.08,50420.0,80.4115,80.4809,80.3422,80.362,50420.0
2015-11-19 15:05:00,81.07,81.07,80.65,80.91,187412.0,80.3521,80.3521,79.9358,80.1935,187412.0
2015-11-19 15:10:00,80.91,80.95,80.66,80.67,89295.0,80.1935,80.2331,79.9457,79.9556,89295.0
2015-11-19 15:15:00,80.7,80.78,80.57,80.67,108244.0,79.9853,80.0646,79.8565,79.9556,108244.0
2015-11-19 15:20:00,80.68,81.09,80.68,81.02,170916.0,79.9655,80.3719,79.9655,80.3025,170916.0
2015-11-19 15:25:00,81.02,81.22,81.01,81.12,110647.0,80.3025,80.5007,80.2926,80.4016,110647.0
2015-11-19 15:30:00,81.12,81.16,80.99,81.06,98198.0,80.4016,80.4413,80.2728,80.3422,98198.0
2015-11-19 15:35:00,81.07,81.11,80.98,81.01,162724.0,80.3521,80.3917,80.2629,80.2926,162724.0
2015-11-19 15:40:00,81.01,81.05,81.0,81.01,164179.0,80.2926,80.3322,80.2827,80.2926,164179.0
2015-11-19 15:45:00,81.0,81.05,80.74,80.78,213751.0,80.2827,80.3322,80.025,80.0646,213751.0
2015-11-19 15:50:00,80.78,80.91,80.66,80.68,222717.0,80.0646,80.1935,79.9457,79.9655,222717.0
2015-11-19 15:55:00,80.68,80.75,80.45,80.61,357805.0,79.9655,80.0349,79.7376,79.8961,357805.0
2015-11-20 09:30:00,80.9,81.03,80.7,80.9,263931.0,80.1836,80.3124,79.9853,80.1836,263931.0
2015-11-20 09:35:00,80.87,80.93,80.77,80.77,119854.0,80.1538,80.2133,80.0547,80.0547,119854.0
2015-11-20 09:40:00,80.78,80.81,80.61,80.66,84201.0,80.0646,80.0944,79.8961,79.9457,84201.0
2015-11-20 09:45:00,80.66,80.75,80.41,80.58,98662.0,79.9457,80.0349,79.6979,79.8664,98662.0
2015-11-20 09:50:00,80.6,80.66,80.21,80.22,63428.0,79.8862,79.9457,79.4997,79.5096,63428.0
2015-11-20 09:55:00,80.24,80.26,80.06,80.06,86944.0,79.5294,79.5492,79.351,79.351,86944.0
2015-11-20 10:00:00,80.08,80.2,79.84,79.85,153960.0,79.3708,79.4898,79.133,79.1429,153960.0
2015-11-20 10:05:00,79.85,79.96,79.71,79.73,74119.0,79.1429,79.2519,79.0041,79.0239,74119.0
2015-11-20 10:10:00,79.75,80.2,79.74,80.18,54197.0,79.0438,79.4898,79.0338,79.4699,54197.0
2015-11-20 10:15:00,80.19,80.2,80.03,80.13,31027.0,79.4799,79.4898,79.3213,79.4204,31027.0
2015-11-20 10:20:00,80.09,80.11,80.0,80.02,45324.0,79.3807,79.4006,79.2915,79.3114,45324.0
2015-11-20 10:25:00,80.02,80.17,79.91,80.0,85635.0,79.3114,79.46,79.2023,79.2915,85635.0
2015-11-20 10:30:00,80.01,80.13,79.97,80.0,28871.0,79.3015,79.4204,79.2618,79.2915,28871.0
2015-11-20 10:35:00,80.01,80.3,79.95,80.25,77869.0,79.3015,79.5889,79.242,79.5393,77869.0
2015-11-20 10:40:00,80.26,80.49,80.26,80.35,70487.0,79.5492,79.7772,79.5492,79.6384,70487.0
2015-11-20 10:45:00,80.37,80.75,80.36,80.73,58322.0,79.6583,80.0349,79.6484,80.0151,58322.0
2015-11-20 10:50:00,80.73,80.92,80.7,80.78,44539.0,80.0151,80.2034,79.9853,80.0646,44539.0
2015-11-20 10:55:00,80.8,80.9,80.64,80.67,49589.0,80.0845,80.1836,79.9259,79.9556,49589.0
2015-11-20 11:00:00,80.66,80.83,80.65,80.8,33020.0,79.9457,80.1142,79.9358,80.0845,33020.0
2015-11-20 11:05:00,80.8,80.97,80.77,80.97,44876.0,80.0845,80.253,80.0547,80.253,44876.0
2015-11-20 11:10:00,80.96,81.1,80.96,81.04,85018.0,80.243,80.3818,80.243,80.3223,85018.0
2015-11-20 11:15:00,81.03,81.16,80.99,81.09,54441.0,80.3124,80.4413,80.2728,80.3719,54441.0
2015-11-20 11:20:00,81.09,81.11,80.99,81.06,22908.0,80.3719,80.3917,80.2728,80.3422,22908.0
2015-11-20 11:25:00,81.07,81.3,81.07,81.11,56364.0,80.3521,80.58,80.3521,80.3917,56364.0
2015-11-20 11:30:00,81.11,81.13,80.99,81.0,28555.0,80.3917,80.4115,80.2728,80.2827,28555.0
2015-11-20 11:35:00,80.98,81.0,80.84,80.95,53135.0,80.2629,80.2827,80.1241,80.2331,53135.0
2015-11-20 11:40:00,80.94,81.06,80.92,80.92,38778.0,80.2232,80.3422,80.2034,80.2034,38778.0
2015-11-20 11:45:00,80.91,80.96,80.91,80.94,21034.0,80.1935,80.243,80.1935,80.2232,21034.0
2015-11-20 11:50:00,80.94,81.06,80.88,80.99,38315.0,80.2232,80.3422,80.1637,80.2728,38315.0
2015-11-20 11:55:00,80.98,81.12,80.97,81.03,38134.0,80.2629,80.4016,80.253,80.3124,38134.0
2015-11-20 12:00:00,81.02,81.03,80.94,80.97,32453.0,80.3025,80.3124,80.2232,80.253,32453.0
2015-11-20 12:05:00,80.97,81.11,80.95,81.1,29484.0,80.253,80.3917,80.2331,80.3818,29484.0
2015-11-20 12:10:00,81.1,81.16,81.09,81.16,29871.0,80.3818,80.4413,80.3719,80.4413,29871.0
2015-11-20 12:15:00,81.17,81.33,81.15,81.32,36789.0,80.4512,80.6098,80.4314,80.5999,36789.0
2015-11-20 12:20:00,81.32,81.44,81.32,81.35,38951.0,80.5999,80.7188,80.5999,80.6296,38951.0
2015-11-20 12:25:00,81.34,81.44,81.3,81.39,20938.0,80.6197,80.7188,80.58,80.6692,20938.0
2015-11-20 12:30:00,81.37,81.44,81.36,81.42,29135.0,80.6494,80.7188,80.6395,80.699,29135.0
2015-11-20 12:35:00,81.43,81.44,81.33,81.34,25040.0,80.7089,80.7188,80.6098,80.6197,25040.0
2015-11-20 12:40:00,81.34,81.5,81.34,81.49,27045.0,80.6197,80.7783,80.6197,80.7683,27045.0
2015-11-20 12:45:00,81.48,81.52,81.43,81.45,32560.0,80.7584,80.7981,80.7089,80.7287,32560.0
2015-11-20 12:50:00,81.45,81.51,81.41,81.45,22626.0,80.7287,80.7882,80.6891,80.7287,22626.0
2015-11-20 12:55:00,81.45,81.55,81.43,81.55,25391.0,80.7287,80.8278,80.7089,80.8278,25391.0
2015-11-20 13:00:00,81.55,81.67,81.53,81.67,42320.0,80.8278,80.9468,80.808,80.9468,42320.0
2015-11-20 13:05:00,81.67,81.72,81.61,81.64,27900.0,80.9468,80.9963,80.8873,80.917,27900.0
2015-11-20 13:10:00,81.66,81.76,81.66,81.74,37043.0,80.9368,81.036,80.9368,81.0161,37043.0
2015-11-20 13:15:00,81.75,81.85,81.61,81.7,44325.0,81.026,81.1252,80.8873,80.9765,44325.0
2015-11-20 13:20:00,81.69,81.84,81.69,81.83,29602.0,80.9666,81.1152,80.9666,81.1053,29602.0
2015-11-20 13:25:00,81.86,82.14,81.85,82.12,107465.0,81.1351,81.4126,81.1252,81.3928,107465.0
2015-11-20 13:30:00,82.13,82.13,81.78,81.78,87107.0,81.4027,81.4027,81.0558,81.0558,87107.0
2015-11-20 13:35:00,81.77,81.77,81.46,81.6,43119.0,81.0459,81.0459,80.7386,80.8774,43119.0
2015-11-20 13:40:00,81.59,81.68,81.54,81.57,35771.0,80.8675,80.9567,80.8179,80.8476,35771.0
2015-11-20 13:45:00,81.59,81.83,81.58,81.73,29758.0,80.8675,81.1053,80.8575,81.0062,29758.0
2015-11-20 13:50:00,81.74,81.82,81.65,81.68,39982.0,81.0161,81.0954,80.9269,80.9567,39982.0
2015-11-20 13:55:00,81.68,81.7,81.58,81.67,49919.0,80.9567,80.9765,80.8575,80.9468,49919.0
2015-11-20 14:00:00,81.67,81.69,81.54,81.54,81983.0,80.9468,80.9666,80.8179,80.8179,81983.0
2015-11-20 14:05:00,81.54,81.6,81.48,81.6,32320.0,80.8179,80.8774,80.7584,80.8774,32320.0
2015-11-20 14:10:00,81.63,81.7,81.63,81.66,66876.0,80.9071,80.9765,80.9071,80.9368,66876.0
2015-11-20 14:15:00,81.67,81.69,81.51,81.59,51559.0,80.9468,80.9666,80.7882,80.8675,51559.0
2015-11-20 14:20:00,81.59,81.61,81.48,81.52,57502.0,80.8675,80.8873,80.7584,80.7981,57502.0
2015-11-20 14:25:00,81.51,81.54,81.41,81.41,45912.0,80.7882,80.8179,80.6891,80.6891,45912.0
2015-11-20 14:30:00,81.41,81.49,81.38,81.43,36596.0,80.6891,80.7683,80.6593,80.7089,36596.0
2015-11-20 14:35:00,81.44,81.57,81.43,81.47,33729.0,80.7188,80.8476,80.7089,80.7485,33729.0
2015-11-20 14:40:00,81.48,81.56,81.44,81.49,54312.0,80.7584,80.8377,80.7188,80.7683,54312.0
2015-11-20 14:45:00,81.49,81.51,81.44,81.46,32775.0,80.7683,80.7882,80.7188,80.7386,32775.0
2015-11-20 14:50:00,81.46,81.52,81.41,81.44,33223.0,80.7386,80.7981,80.6891,80.7188,33223.0
2015-11-20 14:55:00,81.42,81.45,81.26,81.26,56260.0,80.699,80.7287,80.5404,80.5404,56260.0
2015-11-20 15:00:00,81.27,81.33,81.2,81.22,59767.0,80.5503,80.6098,80.4809,80.5007,59767.0
2015-11-20 15:05:00,81.22,81.3,81.16,81.29,40611.0,80.5007,80.58,80.4413,80.5701,40611.0
2015-11-20 15:10:00,81.29,81.31,81.22,81.27,37734.0,80.5701,80.5899,80.5007,80.5503,37734.0
2015-11-20 15:15:00,81.27,81.28,81.1,81.13,37308.0,80.5503,80.5602,80.3818,80.4115,37308.0
2015-11-20 15:20:00,81.13,81.27,81.11,81.19,44831.0,80.4115,80.5503,80.3917,80.471,44831.0
2015-11-20 15:25:00,81.2,81.2,81.1,81.14,42663.0,80.4809,80.4809,80.3818,80.4214,42663.0
2015-11-20 15:30:00,81.15,81.17,81.05,81.07,66776.0,80.4314,80.4512,80.3322,80.3521,66776.0
2015-11-20 15:35:00,81.05,81.2,80.97,81.01,138041.0,80.3322,80.4809,80.253,80.2926,138041.0
2015-11-20 15:40:00,81.01,81.21,81.0,81.05,136923.0,80.2926,80.4908,80.2827,80.3322,136923.0
2015-11-20 15:45:00,81.02,81.09,80.98,81.01,88028.0,80.3025,80.3719,80.2629,80.2926,88028.0
2015-11-20 15:50:00,81.0,81.12,80.93,80.93,100846.0,80.2827,80.4016,80.2133,80.2133,100846.0
2015-11-20 15:55:00,80.93,81.0,80.89,81.0,211116.0,80.2133,80.2827,80.1737,80.2827,211116.0
2015-11-23 09:30:00,80.44,81.25,80.44,80.77,246814.0,79.7276,80.5305,79.7276,80.0547,246814.0
2015-11-23 09:35:00,80.72,80.87,80.52,80.6,44156.0,80.0052,80.1538,79.8069,79.8862,44156.0
2015-11-23 09:40:00,80.62,80.74,80.62,80.73,51351.0,79.9061,80.025,79.9061,80.0151,51351.0
2015-11-23 09:45:00,80.74,81.35,80.74,81.35,54810.0,80.025,80.6296,80.025,80.6296,54810.0
2015-11-23 09:50:00,81.33,81.74,81.16,81.45,142940.0,80.6098,81.0161,80.4413,80.7287,142940.0
2015-11-23 09:55:00,81.47,81.5,81.0,81.01,70442.0,80.7485,80.7783,80.2827,80.2926,70442.0
2015-11-23 10:00:00,81.02,81.3,81.02,81.28,41160.0,80.3025,80.58,80.3025,80.5602,41160.0
2015-11-23 10:05:00,81.25,81.29,81.11,81.13,94057.0,80.5305,80.5701,80.3917,80.4115,94057.0
2015-11-23 10:10:00,81.13,81.16,80.8,80.81,37643.0,80.4115,80.4413,80.0845,80.0944,37643.0
2015-11-23 10:15:00,80.84,81.0,80.76,80.91,34847.0,80.1241,80.2827,80.0448,80.1935,34847.0
2015-11-23 10:20:00,80.9,80.97,80.74,80.84,26158.0,80.1836,80.253,80.025,80.1241,26158.0
2015-11-23 10:25:00,80.87,80.9,80.74,80.74,23816.0,80.1538,80.1836,80.025,80.025,23816.0
2015-11-23 10:30:00,80.76,80.78,80.65,80.65,20441.0,80.0448,80.0646,79.9358,79.9358,20441.0
2015-11-23 10:35:00,80.65,80.74,80.55,80.62,33186.0,79.9358,80.025,79.8367,79.9061,33186.0
2015-11-23 10:40:00,80.59,80.63,80.48,80.59,30910.0,79.8763,79.916,79.7673,79.8763,30910.0
2015-11-23 10:45:00,80.58,80.67,80.58,80.64,25637.0,79.8664,79.9556,79.8664,79.9259,25637.0
2015-11-23 10:50:00,80.66,80.67,80.5,80.54,30929.0,79.9457,79.9556,79.7871,79.8268,30929.0
2015-11-23 10:55:00,80.54,80.75,80.54,80.75,32433.0,79.8268,80.0349,79.8268,80.0349,32433.0
2015-11-23 11:00:00,80.74,80.74,80.62,80.63,29082.0,80.025,80.025,79.9061,79.916,29082.0
2015-11-23 11:05:00,80.65,80.69,80.62,80.67,32863.0,79.9358,79.9754,79.9061,79.9556,32863.0
2015-11-23 11:10:00,80.67,80.87,80.66,80.85,34723.0,79.9556,80.1538,79.9457,80.134,34723.0
2015-11-23 11:15:00,80.88,81.09,80.87,80.97,24056.0,80.1637,80.3719,80.1538,80.253,24056.0
2015-11-23 11:20:00,80.96,80.97,80.9,80.94,17176.0,80.243,80.253,80.1836,80.2232,17176.0
2015-11-23 11:25:00,80.92,80.96,80.86,80.89,30000.0,80.2034,80.243,80.1439,80.1737,30000.0
2015-11-23 11:30:00,80.89,81.11,80.87,81.0,31743.0,80.1737,80.3917,80.1538,80.2827,31743.0
2015-11-23 11:35:00,81.0,81.04,80.87,80.9,23638.0,80.2827,80.3223,80.1538,80.1836,23638.0
2015-11-23 11:40:00,80.9,80.94,80.87,80.91,23049.0,80.1836,80.2232,80.1538,80.1935,23049.0
2015-11-23 11:45:00,80.89,80.95,80.87,80.94,17491.0,80.1737,80.2331,80.1538,80.2232,17491.0
2015-11-23 11:50:00,80.93,80.97,80.87,80.94,20716.0,80.2133,80.253,80.1538,80.2232,20716.0
2015-11-23 11:55:00,80.91,80.93,80.88,80.89,13228.0,80.1935,80.2133,80.1637,80.1737,13228.0
2015-11-23 12:00:00,80.88,80.93,80.83,80.84,24009.0,80.1637,80.2133,80.1142,80.1241,24009.0
2015-11-23 12:05:00,80.84,80.88,80.73,80.77,20949.0,80.1241,80.1637,80.0151,80.0547,20949.0
2015-11-23 12:10:00,80.76,80.85,80.71,80.81,29844.0,80.0448,80.134,79.9953,80.0944,29844.0
2015-11-23 12:15:00,80.81,80.85,80.79,80.82,18633.0,80.0944,80.134,80.0745,80.1043,18633.0
2015-11-23 12:20:00,80.8,80.81,80.68,80.73,42118.0,80.0845,80.0944,79.9655,80.0151,42118.0
2015-11-23 12:25:00,80.73,80.88,80.73,80.88,21442.0,80.0151,80.1637,80.0151,80.1637,21442.0
2015-11-23 12:30:00,80.85,80.87,80.82,80.84,18214.0,80.134,80.1538,80.1043,80.1241,18214.0
2015-11-23 12:35:00,80.84,80.84,80.76,80.79,14023.0,80.1241,80.1241,80.0448,80.0745,14023.0
2015-11-23 12:40:00,80.79,80.89,80.78,80.88,21759.0,80.0745,80.1737,80.0646,80.1637,21759.0
2015-11-23 12:45:00,80.88,80.89,80.75,80.75,14247.0,80.1637,80.1737,80.0349,80.0349,14247.0
2015-11-23 12:50:00,80.75,80.84,80.75,80.83,15758.0,80.0349,80.1241,80.0349,80.1142,15758.0
2015-11-23 12:55:00,80.82,80.83,80.74,80.78,23076.0,80.1043,80.1142,80.025,80.0646,23076.0
2015-11-23 13:00:00,80.78,80.83,80.77,80.79,13872.0,80.0646,80.1142,80.0547,80.0745,13872.0
2015-11-23 13:05:00,80.79,80.8,80.74,80.76,14136.0,80.0745,80.0845,80.025,80.0448,14136.0
2015-11-23 13:10:00,80.78,80.78,80.69,80.7,9316.0,80.0646,80.0646,79.9754,79.9853,9316.0
2015-11-23 13:15:00,80.7,80.76,80.7,80.74,16163.0,79.9853,80.0448,79.9853,80.025,16163.0
2015-11-23 13:20:00,80.72,80.74,80.65,80.66,9859.0,80.0052,80.025,79.9358,79.9457,9859.0
2015-11-23 13:25:00,80.65,80.81,80.65,80.79,31174.0,79.9358,80.0944,79.9358,80.0745,31174.0
2015-11-23 13:30:00,80.79,80.79,80.71,80.77,24416.0,80.0745,80.0745,79.9953,80.0547,24416.0
2015-11-23 13:35:00,80.76,80.84,80.74,80.84,15323.0,80.0448,80.1241,80.025,80.1241,15323.0
2015-11-23 13:40:00,80.83,80.9,80.82,80.9,14031.0,80.1142,80.1836,80.1043,80.1836,14031.0
2015-11-23 13:45:00,80.89,80.89,80.75,80.75,15658.0,80.1737,80.1737,80.0349,80.0349,15658.0
2015-11-23 13:50:00,80.77,80.91,80.75,80.9,27502.0,80.0547,80.1935,80.0349,80.1836,27502.0
2015-11-23 13:55:00,80.9,80.95,80.86,80.86,24146.0,80.1836,80.2331,80.1439,80.1439,24146.0
2015-11-23 14:00:00,80.86,80.87,80.71,80.73,27967.0,80.1439,80.1538,79.9953,80.0151,27967.0
2015-11-23 14:05:00,80.75,80.81,80.69,80.69,28143.0,80.0349,80.0944,79.9754,79.9754,28143.0
2015-11-23 14:10:00,80.68,80.71,80.65,80.65,28751.0,79.9655,79.9953,79.9358,79.9358,28751.0
2015-11-23 14:15:00,80.66,80.72,80.65,80.68,28463.0,79.9457,80.0052,79.9358,79.9655,28463.0
2015-11-23 14:20:00,80.68,80.69,80.55,80.55,20031.0,79.9655,79.9754,79.8367,79.8367,20031.0
2015-11-23 14:25:00,80.53,80.54,80.45,80.53,19833.0,79.8168,79.8268,79.7376,79.8168,19833.0
2015-11-23 14:30:00,80.52,80.64,80.51,80.64,33894.0,79.8069,79.9259,79.797,79.9259,33894.0
2015-11-23 14:35:00,80.62,80.67,80.5,80.53,21519.0,79.9061,79.9556,79.7871,79.8168,21519.0
2015-11-23 14:40:00,80.52,80.54,80.39,80.46,41114.0,79.8069,79.8268,79.6781,79.7475,41114.0
2015-11-23 14:45:00,80.45,80.58,80.45,80.58,23901.0,79.7376,79.8664,79.7376,79.8664,23901.0
2015-11-23 14:50:00,80.56,80.65,80.55,80.57,14604.0,79.8466,79.9358,79.8367,79.8565,14604.0
2015-11-23 14:55:00,80.57,80.68,80.57,80.68,16700.0,79.8565,79.9655,79.8565,79.9655,16700.0
2015-11-23 15:00:00,80.66,80.68,80.59,80.61,29984.0,79.9457,79.9655,79.8763,79.8961,29984.0
2015-11-23 15:05:00,80.61,80.64,80.57,80.64,31636.0,79.8961,79.9259,79.8565,79.9259,31636.0
2015-11-23 15:10:00,80.64,80.68,80.63,80.67,16388.0,79.9259,79.9655,79.916,79.9556,16388.0
2015-11-23 15:15:00,80.68,80.75,80.62,80.73,21900.0,79.9655,80.0349,79.9061,80.0151,21900.0
2015-11-23 15:20:00,80.72,80.76,80.7,80.76,16293.0,80.0052,80.0448,79.9853,80.0448,16293.0
2015-11-23 15:25:00,80.77,80.78,80.7,80.76,23589.0,80.0547,80.0646,79.9853,80.0448,23589.0
2015-11-23 15:30:00,80.76,80.79,80.72,80.76,43866.0,80.0448,80.0745,80.0052,80.0448,43866.0
2015-11-23 15:35:00,80.75,80.83,80.71,80.8,37260.0,80.0349,80.1142,79.9953,80.0845,37260.0
2015-11-23 15:40:00,80.8,80.81,80.71,80.71,38277.0,80.0845,80.0944,79.9953,79.9953,38277.0
2015-11-23 15:45:00,80.71,80.78,80.69,80.76,59505.0,79.9953,80.0646,79.9754,80.0448,59505.0
2015-11-23 15:50:00,80.76,80.82,80.72,80.78,67387.0,80.0448,80.1043,80.0052,80.0646,67387.0
2015-11-23 15:55:00,80.78,80.83,80.72,80.76,117150.0,80.0646,80.1142,80.0052,80.0448,117150.0
2015-11-24 09:30:00,80.3,80.31,79.58,79.63,116588.0,79.5889,79.5988,78.8753,78.9248,116588.0
2015-11-24 09:35:00,79.57,79.82,79.5,79.78,54530.0,78.8653,79.1131,78.796,79.0735,54530.0
2015-11-24 09:40:00,79.8,79.88,79.51,79.76,78942.0,79.0933,79.1726,78.8059,79.0537,78942.0
2015-11-24 09:45:00,79.73,79.78,79.58,79.65,106306.0,79.0239,79.0735,78.8753,78.9446,106306.0
2015-11-24 09:50:00,79.62,80.09,79.59,80.04,128067.0,78.9149,79.3807,78.8852,79.3312,128067.0
2015-11-24 09:55:00,80.05,80.13,79.89,80.06,34662.0,79.3411,79.4204,79.1825,79.351,34662.0
2015-11-24 10:00:00,80.03,80.12,79.95,80.03,94535.0,79.3213,79.4105,79.242,79.3213,94535.0
2015-11-24 10:05:00,80.06,80.13,79.8,79.8,72493.0,79.351,79.4204,79.0933,79.0933,72493.0
2015-11-24 10:10:00,79.81,79.88,79.61,79.69,29637.0,79.1032,79.1726,78.905,78.9843,29637.0
2015-11-24 10:15:00,79.65,79.77,79.62,79.76,47340.0,78.9446,79.0636,78.9149,79.0537,47340.0
2015-11-24 10:20:00,79.76,79.78,79.72,79.74,26749.0,79.0537,79.0735,79.014,79.0338,26749.0
2015-11-24 10:25:00,79.72,79.78,79.59,79.68,28898.0,79.014,79.0735,78.8852,78.9744,28898.0
2015-11-24 10:30:00,79.68,79.68,79.27,79.27,53273.0,78.9744,78.9744,78.568,78.568,53273.0
2015-11-24 10:35:00,79.27,79.34,79.21,79.3,54473.0,78.568,78.6374,78.5085,78.5977,54473.0
2015-11-24 10:40:00,79.32,79.49,79.32,79.33,42328.0,78.6176,78.7861,78.6176,78.6275,42328.0
2015-11-24 10:45:00,79.31,79.34,79.13,79.3,41916.0,78.6077,78.6374,78.4292,78.5977,41916.0
2015-11-24 10:50:00,79.31,79.35,79.18,79.32,87300.0,78.6077,78.6473,78.4788,78.6176,87300.0
2015-11-24 10:55:00,79.31,79.48,79.31,79.43,32176.0,78.6077,78.7761,78.6077,78.7266,32176.0
2015-11-24 11:00:00,79.44,79.44,79.18,79.22,38660.0,78.7365,78.7365,78.4788,78.5184,38660.0
2015-11-24 11:05:00,79.22,79.45,79.21,79.4,54262.0,78.5184,78.7464,78.5085,78.6969,54262.0
2015-11-24 11:10:00,79.41,79.42,79.3,79.32,30752.0,78.7068,78.7167,78.5977,78.6176,30752.0
2015-11-24 11:15:00,79.34,79.38,79.25,79.29,40540.0,78.6374,78.677,78.5482,78.5878,40540.0
2015-11-24 11:20:00,79.29,79.35,79.23,79.29,35189.0,78.5878,78.6473,78.5284,78.5878,35189.0
2015-11-24 11:25:00,79.3,79.45,79.3,79.32,59490.0,78.5977,78.7464,78.5977,78.6176,59490.0
2015-11-24 11:30:00,79.33,79.57,79.33,79.51,30380.0,78.6275,78.8653,78.6275,78.8059,30380.0
2015-11-24 11:35:00,79.51,79.61,79.5,79.56,33634.0,78.8059,78.905,78.796,78.8554,33634.0
2015-11-24 11:40:00,79.57,79.58,79.48,79.54,20812.0,78.8653,78.8753,78.7761,78.8356,20812.0
2015-11-24 11:45:00,79.54,79.58,79.51,79.58,27584.0,78.8356,78.8753,78.8059,78.8753,27584.0
2015-11-24 11:50:00,79.57,79.81,79.54,79.73,27935.0,78.8653,79.1032,78.8356,79.0239,27935.0
2015-11-24 11:55:00,79.72,79.79,79.66,79.66,11465.0,79.014,79.0834,78.9546,78.9546,11465.0
2015-11-24 12:00:00,79.67,79.8,79.65,79.7,27947.0,78.9645,79.0933,78.9446,78.9942,27947.0
2015-11-24 12:05:00,79.7,79.74,79.6,79.65,24164.0,78.9942,79.0338,78.8951,78.9446,24164.0
2015-11-24 12:10:00,79.66,79.69,79.62,79.66,18954.0,78.9546,78.9843,78.9149,78.9546,18954.0
2015-11-24 12:15:00,79.67,79.68,79.61,79.61,12250.0,78.9645,78.9744,78.905,78.905,12250.0
2015-11-24 12:20:00,79.6,79.61,79.54,79.59,7537.0,78.8951,78.905,78.8356,78.8852,7537.0
2015-11-24 12:25:00,79.61,79.64,79.5,79.61,18217.0,78.905,78.9347,78.796,78.905,18217.0
2015-11-24 12:30:00,79.62,79.69,79.62,79.64,9518.0,78.9149,78.9843,78.9149,78.9347,9518.0
2015-11-24 12:35:00,79.64,79.7,79.63,79.69,11775.0,78.9347,78.9942,78.9248,78.9843,11775.0
2015-11-24 12:40:00,79.7,79.72,79.64,79.65,10596.0,78.9942,79.014,78.9347,78.9446,10596.0
2015-11-24 12:45:00,79.65,79.65,79.53,79.58,11851.0,78.9446,78.9446,78.8257,78.8753,11851.0
2015-11-24 12:50:00,79.58,79.61,79.52,79.58,15657.0,78.8753,78.905,78.8158,78.8753,15657.0
2015-11-24 12:55:00,79.57,79.61,79.56,79.61,12942.0,78.8653,78.905,78.8554,78.905,12942.0
2015-11-24 13:00:00,79.61,79.78,79.6,79.77,16164.0,78.905,79.0735,78.8951,79.0636,16164.0
2015-11-24 13:05:00,79.77,79.84,79.73,79.82,16443.0,79.0636,79.133,79.0239,79.1131,16443.0
2015-11-24 13:10:00,79.83,79.88,79.76,79.76,15321.0,79.123,79.1726,79.0537,79.0537,15321.0
2015-11-24 13:15:00,79.77,79.84,79.75,79.81,14724.0,79.0636,79.133,79.0438,79.1032,14724.0
2015-11-24 13:20:00,79.82,80.13,79.82,80.09,37686.0,79.1131,79.4204,79.1131,79.3807,37686.0
2015-11-24 13:25:00,80.09,80.22,80.07,80.12,16492.0,79.3807,79.5096,79.3609,79.4105,16492.0
2015-11-24 13:30:00,80.1,80.28,80.08,80.25,18861.0,79.3907,79.5691,79.3708,79.5393,18861.0
2015-11-24 13:35:00,80.25,80.31,80.24,80.27,13672.0,79.5393,79.5988,79.5294,79.5591,13672.0
2015-11-24 13:40:00,80.27,80.33,80.25,80.27,17581.0,79.5591,79.6186,79.5393,79.5591,17581.0
2015-11-24 13:45:00,80.28,80.34,80.28,80.34,21081.0,79.5691,79.6285,79.5691,79.6285,21081.0
2015-11-24 13:50:00,80.34,80.38,80.3,80.3,20417.0,79.6285,79.6682,79.5889,79.5889,20417.0
2015-11-24 13:55:00,80.3,80.37,80.3,80.34,20716.0,79.5889,79.6583,79.5889,79.6285,20716.0
2015-11-24 14:00:00,80.33,80.45,80.32,80.43,19446.0,79.6186,79.7376,79.6087,79.7177,19446.0
2015-11-24 14:05:00,80.46,80.68,80.45,80.54,30878.0,79.7475,79.9655,79.7376,79.8268,30878.0
2015-11-24 14:10:00,80.53,80.53,80.39,80.43,32064.0,79.8168,79.8168,79.6781,79.7177,32064.0
2015-11-24 14:15:00,80.42,80.42,80.31,80.4,14471.0,79.7078,79.7078,79.5988,79.688,14471.0
2015-11-24 14:20:00,80.4,80.41,80.27,80.27,17540.0,79.688,79.6979,79.5591,79.5591,17540.0
2015-11-24 14:25:00,80.27,80.4,80.24,80.26,20158.0,79.5591,79.688,79.5294,79.5492,20158.0
2015-11-24 14:30:00,80.25,80.35,80.16,80.34,13788.0,79.5393,79.6384,79.4501,79.6285,13788.0
2015-11-24 14:35:00,80.33,80.48,80.33,80.44,21542.0,79.6186,79.7673,79.6186,79.7276,21542.0
2015-11-24 14:40:00,80.45,80.51,80.4,80.5,17767.0,79.7376,79.797,79.688,79.7871,17767.0
2015-11-24 14:45:00,80.5,80.6,80.49,80.51,18540.0,79.7871,79.8862,79.7772,79.797,18540.0
2015-11-24 14:50:00,80.52,80.61,80.51,80.61,22252.0,79.8069,79.8961,79.797,79.8961,22252.0
2015-11-24 14:55:00,80.61,80.68,80.59,80.64,16794.0,79.8961,79.9655,79.8763,79.9259,16794.0
2015-11-24 15:00:00,80.65,80.65,80.56,80.58,22393.0,79.9358,79.9358,79.8466,79.8664,22393.0
2015-11-24 15:05:00,80.58,80.75,80.53,80.73,24164.0,79.8664,80.0349,79.8168,80.0151,24164.0
2015-11-24 15:10:00,80.73,80.8,80.66,80.75,36347.0,80.0151,80.0845,79.9457,80.0349,36347.0
2015-11-24 15:15:00,80.75,80.76,80.67,80.69,25261.0,80.0349,80.0448,79.9556,79.9754,25261.0
2015-11-24 15:20:00,80.69,80.75,80.66,80.68,17101.0,79.9754,80.0349,79.9457,79.9655,17101.0
2015-11-24 15:25:00,80.68,80.77,80.65,80.68,34726.0,79.9655,80.0547,79.9358,79.9655,34726.0
2015-11-24 15:30:00,80.68,80.68,80.55,80.56,34009.0,79.9655,79.9655,79.8367,79.8466,34009.0
2015-11-24 15:35:00,80.56,80.56,80.4,80.41,42567.0,79.8466,79.8466,79.688,79.6979,42567.0
2015-11-24 15:40:00,80.41,80.53,80.4,80.51,33384.0,79.6979,79.8168,79.688,79.797,33384.0
2015-11-24 15:45:00,80.5,80.56,80.31,80.31,62591.0,79.7871,79.8466,79.5988,79.5988,62591.0
2015-11-24 15:50:00,80.32,80.36,80.27,80.34,50736.0,79.6087,79.6484,79.5591,79.6285,50736.0
2015-11-24 15:55:00,80.34,80.44,80.33,80.4,116676.0,79.6285,79.7276,79.6186,79.688,116676.0
2015-11-25 09:30:00,80.37,80.39,79.81,79.81,102898.0,79.6583,79.6781,79.1032,79.1032,102898.0
2015-11-25 09:35:00,79.77,80.23,79.75,80.15,68533.0,79.0636,79.5195,79.0438,79.4402,68533.0
2015-11-25 09:40:00,80.13,80.4,79.93,80.31,35290.0,79.4204,79.688,79.2222,79.5988,35290.0
2015-11-25 09:45:00,80.24,80.5,80.17,80.3,26286.0,79.5294,79.7871,79.46,79.5889,26286.0
2015-11-25 09:50:00,80.3,80.47,80.21,80.29,18459.0,79.5889,79.7574,79.4997,79.579,18459.0
2015-11-25 09:55:00,80.27,80.72,80.27,80.55,51932.0,79.5591,80.0052,79.5591,79.8367,51932.0
2015-11-25 10:00:00,80.59,80.67,80.35,80.61,24343.0,79.8763,79.9556,79.6384,79.8961,24343.0
2015-11-25 10:05:00,80.6,80.61,80.36,80.41,28293.0,79.8862,79.8961,79.6484,79.6979,28293.0
2015-11-25 10:10:00,80.4,80.7,80.4,80.59,22174.0,79.688,79.9853,79.688,79.8763,22174.0
2015-11-25 10:15:00,80.57,80.75,80.54,80.68,40615.0,79.8565,80.0349,79.8268,79.9655,40615.0
2015-11-25 10:20:00,80.69,80.74,80.54,80.67,25754.0,79.9754,80.025,79.8268,79.9556,25754.0
2015-11-25 10:25:00,80.66,80.71,80.6,80.6,26902.0,79.9457,79.9953,79.8862,79.8862,26902.0
2015-11-25 10:30:00,80.6,80.88,80.58,80.88,22240.0,79.8862,80.1637,79.8664,80.1637,22240.0
2015-11-25 10:35:00,80.84,80.84,80.65,80.68,120467.0,80.1241,80.1241,79.9358,79.9655,120467.0
2015-11-25 10:40:00,80.7,80.77,80.68,80.71,18156.0,79.9853,80.0547,79.9655,79.9953,18156.0
2015-11-25 10:45:00,80.72,80.79,80.68,80.76,24585.0,80.0052,80.0745,79.9655,80.0448,24585.0
2015-11-25 10:50:00,80.74,80.77,80.65,80.69,12787.0,80.025,80.0547,79.9358,79.9754,12787.0
2015-11-25 10:55:00,80.71,80.77,80.67,80.72,24705.0,79.9953,80.0547,79.9556,80.0052,24705.0
2015-11-25 11:00:00,80.71,80.79,80.54,80.58,33246.0,79.9953,80.0745,79.8268,79.8664,33246.0
2015-11-25 11:05:00,80.55,80.61,80.48,80.53,16277.0,79.8367,79.8961,79.7673,79.8168,16277.0
2015-11-25 11:10:00,80.55,80.63,80.49,80.61,38809.0,79.8367,79.916,79.7772,79.8961,38809.0
2015-11-25 11:15:00,80.6,80.61,80.44,80.44,10907.0,79.8862,79.8961,79.7276,79.7276,10907.0
2015-11-25 11:20:00,80.46,80.46,80.29,80.34,24288.0,79.7475,79.7475,79.579,79.6285,24288.0
2015-11-25 11:25:00,80.35,80.42,80.25,80.3,22592.0,79.6384,79.7078,79.5393,79.5889,22592.0
2015-11-25 11:30:00,80.32,80.43,80.27,80.42,33730.0,79.6087,79.7177,79.5591,79.7078,33730.0
2015-11-25 11:35:00,80.41,80.49,80.36,80.4,13169.0,79.6979,79.7772,79.6484,79.688,13169.0
2015-11-25 11:40:00,80.37,80.4,80.35,80.36,17999.0,79.6583,79.688,79.6384,79.6484,17999.0
2015-11-25 11:45:00,80.36,80.49,80.36,80.47,31443.0,79.6484,79.7772,79.6484,79.7574,31443.0
2015-11-25 11:50:00,80.47,80.67,80.47,80.53,34930.0,79.7574,79.9556,79.7574,79.8168,34930.0
2015-11-25 11:55:00,80.53,80.67,80.5,80.6,17529.0,79.8168,79.9556,79.7871,79.8862,17529.0
2015-11-25 12:00:00,80.61,80.75,80.6,80.68,18581.0,79.8961,80.0349,79.8862,79.9655,18581.0
2015-11-25 12:05:00,80.7,80.7,80.63,80.65,12968.0,79.9853,79.9853,79.916,79.9358,12968.0
2015-11-25 12:10:00,80.66,80.69,80.63,80.68,8996.0,79.9457,79.9754,79.916,79.9655,8996.0
2015-11-25 12:15:00,80.69,80.75,80.64,80.74,16122.0,79.9754,80.0349,79.9259,80.025,16122.0
2015-11-25 12:20:00,80.74,80.81,80.69,80.79,16256.0,80.025,80.0944,79.9754,80.0745,16256.0
2015-11-25 12:25:00,80.8,80.81,80.69,80.72,8342.0,80.0845,80.0944,79.9754,80.0052,8342.0
2015-11-25 12:30:00,80.71,80.77,80.71,80.75,22324.0,79.9953,80.0547,79.9953,80.0349,22324.0
2015-11-25 12:35:00,80.75,80.91,80.71,80.84,46880.0,80.0349,80.1935,79.9953,80.1241,46880.0
2015-11-25 12:40:00,80.82,80.85,80.72,80.72,13905.0,80.1043,80.134,80.0052,80.0052,13905.0
2015-11-25 12:45:00,80.73,80.81,80.72,80.8,7520.0,80.0151,80.0944,80.0052,80.0845,7520.0
2015-11-25 12:50:00,80.79,80.81,80.77,80.79,5815.0,80.0745,80.0944,80.0547,80.0745,5815.0
2015-11-25 12:55:00,80.8,80.81,80.73,80.78,31496.0,80.0845,80.0944,80.0151,80.0646,31496.0
2015-11-25 13:00:00,80.78,80.8,80.74,80.77,4546.0,80.0646,80.0845,80.025,80.0547,4546.0
2015-11-25 13:05:00,80.77,80.79,80.7,80.72,7851.0,80.0547,80.0745,79.9853,80.0052,7851.0
2015-11-25 13:10:00,80.73,80.79,80.71,80.73,6402.0,80.0151,80.0745,79.9953,80.0151,6402.0
2015-11-25 13:15:00,80.75,80.77,80.72,80.75,8771.0,80.0349,80.0547,80.0052,80.0349,8771.0
2015-11-25 13:20:00,80.76,80.78,80.69,80.7,6773.0,80.0448,80.0646,79.9754,79.9853,6773.0
2015-11-25 13:25:00,80.69,80.7,80.55,80.59,39882.0,79.9754,79.9853,79.8367,79.8763,39882.0
2015-11-25 13:30:00,80.59,80.64,80.57,80.58,5173.0,79.8763,79.9259,79.8565,79.8664,5173.0
2015-11-25 13:35:00,80.58,80.63,80.56,80.56,6491.0,79.8664,79.916,79.8466,79.8466,6491.0
2015-11-25 13:40:00,80.56,80.61,80.27,80.42,93554.0,79.8466,79.8961,79.5591,79.7078,93554.0
2015-11-25 13:45:00,80.42,80.53,80.42,80.46,7290.0,79.7078,79.8168,79.7078,79.7475,7290.0
2015-11-25 13:50:00,80.46,80.62,80.46,80.58,12340.0,79.7475,79.9061,79.7475,79.8664,12340.0
2015-11-25 13:55:00,80.56,80.64,80.54,80.58,11427.0,79.8466,79.9259,79.8268,79.8664,11427.0
2015-11-25 14:00:00,80.6,80.66,80.6,80.62,12940.0,79.8862,79.9457,79.8862,79.9061,12940.0
2015-11-25 14:05:00,80.63,80.65,80.62,80.63,11238.0,79.916,79.9358,79.9061,79.916,11238.0
2015-11-25 14:10:00,80.63,80.71,80.63,80.67,16128.0,79.916,79.9953,79.916,79.9556,16128.0
2015-11-25 14:15:00,80.66,80.74,80.6,80.74,9212.0,79.9457,80.025,79.8862,80.025,9212.0
2015-11-25 14:20:00,80.75,80.86,80.7,80.86,33577.0,80.0349,80.1439,79.9853,80.1439,33577.0
2015-11-25 14:25:00,80.84,81.12,80.84,81.03,87041.0,80.1241,80.4016,80.1241,80.3124,87041.0
2015-11-25 14:30:00,81.02,81.03,80.87,80.88,24829.0,80.3025,80.3124,80.1538,80.1637,24829.0
2015-11-25 14:35:00,80.88,80.89,80.77,80.86,20665.0,80.1637,80.1737,80.0547,80.1439,20665.0
2015-11-25 14:40:00,80.87,80.87,80.71,80.76,46303.0,80.1538,80.1538,79.9953,80.0448,46303.0
2015-11-25 14:45:00,80.76,80.76,80.68,80.71,12925.0,80.0448,80.0448,79.9655,79.9953,12925.0
2015-11-25 14:50:00,80.71,80.72,80.4,80.45,67032.0,79.9953,80.0052,79.688,79.7376,67032.0
2015-11-25 14:55:00,80.45,80.55,80.45,80.51,27448.0,79.7376,79.8367,79.7376,79.797,27448.0
2015-11-25 15:00:00,80.51,80.63,80.5,80.59,9537.0,79.797,79.916,79.7871,79.8763,9537.0
2015-11-25 15:05:00,80.59,80.64,80.57,80.6,15655.0,79.8763,79.9259,79.8565,79.8862,15655.0
2015-11-25 15:10:00,80.6,80.6,80.54,80.58,21239.0,79.8862,79.8862,79.8268,79.8664,21239.0
2015-11-25 15:15:00,80.59,80.65,80.57,80.59,14738.0,79.8763,79.9358,79.8565,79.8763,14738.0
2015-11-25 15:20:00,80.59,80.6,80.55,80.6,23143.0,79.8763,79.8862,79.8367,79.8862,23143.0
2015-11-25 15:25:00,80.6,80.68,80.57,80.66,14602.0,79.8862,79.9655,79.8565,79.9457,14602.0
2015-11-25 15:30:00,80.65,80.66,80.54,80.58,20967.0,79.9358,79.9457,79.8268,79.8664,20967.0
2015-11-25 15:35:00,80.59,80.6,80.48,80.53,28657.0,79.8763,79.8862,79.7673,79.8168,28657.0
2015-11-25 15:40:00,80.53,80.53,80.42,80.51,29365.0,79.8168,79.8168,79.7078,79.797,29365.0
2015-11-25 15:45:00,80.51,80.51,80.41,80.49,42600.0,79.797,79.797,79.6979,79.7772,42600.0
2015-11-25 15:50:00,80.48,80.48,80.37,80.41,27139.0,79.7673,79.7673,79.6583,79.6979,27139.0
2015-11-25 15:55:00,80.4,80.47,80.36,80.4,63097.0,79.688,79.7574,79.6484,79.688,63097.0
2015-11-27 09:30:00,80.22,80.48,79.56,79.79,157318.0,79.5096,79.7673,78.8554,79.0834,157318.0
2015-11-27 09:35:00,79.93,80.3,79.64,80.23,80634.0,79.2222,79.5889,78.9347,79.5195,80634.0
2015-11-27 09:40:00,80.21,80.31,79.98,79.98,73848.0,79.4997,79.5988,79.2717,79.2717,73848.0
2015-11-27 09:45:00,79.95,80.03,79.82,80.01,52014.0,79.242,79.3213,79.1131,79.3015,52014.0
2015-11-27 09:50:00,79.99,80.23,79.86,80.0,62075.0,79.2816,79.5195,79.1528,79.2915,62075.0
2015-11-27 09:55:00,79.98,80.07,79.89,80.03,57074.0,79.2717,79.3609,79.1825,79.3213,57074.0
2015-11-27 10:00:00,80.02,80.02,79.79,79.91,74567.0,79.3114,79.3114,79.0834,79.2023,74567.0
2015-11-27 10:05:00,79.94,80.03,79.9,80.03,46804.0,79.2321,79.3213,79.1924,79.3213,46804.0
2015-11-27 10:10:00,80.03,80.06,79.95,79.99,44739.0,79.3213,79.351,79.242,79.2816,44739.0
2015-11-27 10:15:00,79.98,80.1,79.97,80.08,44368.0,79.2717,79.3907,79.2618,79.3708,44368.0
2015-11-27 10:20:00,80.09,80.09,79.97,80.02,52250.0,79.3807,79.3807,79.2618,79.3114,52250.0
2015-11-27 10:25:00,80.01,80.04,79.91,79.97,48015.0,79.3015,79.3312,79.2023,79.2618,48015.0
2015-11-27 10:30:00,79.98,80.02,79.87,79.96,52019.0,79.2717,79.3114,79.1627,79.2519,52019.0
2015-11-27 10:35:00,79.96,79.98,79.86,79.86,28356.0,79.2519,79.2717,79.1528,79.1528,28356.0
2015-11-27 10:40:00,79.86,79.88,79.79,79.79,48581.0,79.1528,79.1726,79.0834,79.0834,48581.0
2015-11-27 10:45:00,79.82,79.82,79.62,79.64,44810.0,79.1131,79.1131,78.9149,78.9347,44810.0
2015-11-27 10:50:00,79.63,79.81,79.63,79.72,38518.0,78.9248,79.1032,78.9248,79.014,38518.0
2015-11-27 10:55:00,79.71,79.71,79.6,79.67,48705.0,79.0041,79.0041,78.8951,78.9645,48705.0
2015-11-27 11:00:00,79.66,79.68,79.6,79.67,53591.0,78.9546,78.9744,78.8951,78.9645,53591.0
2015-11-27 11:05:00,79.67,79.72,79.61,79.72,46869.0,78.9645,79.014,78.905,79.014,46869.0
2015-11-27 11:10:00,79.72,79.83,79.71,79.77,37252.0,79.014,79.123,79.0041,79.0636,37252.0
2015-11-27 11:15:00,79.77,79.93,79.77,79.85,34712.0,79.0636,79.2222,79.0636,79.1429,34712.0
2015-11-27 11:20:00,79.83,79.91,79.79,79.81,30837.0,79.123,79.2023,79.0834,79.1032,30837.0
2015-11-27 11:25:00,79.81,79.88,79.78,79.78,26668.0,79.1032,79.1726,79.0735,79.0735,26668.0
2015-11-27 11:30:00,79.79,79.89,79.77,79.78,46933.0,79.0834,79.1825,79.0636,79.0735,46933.0
2015-11-27 11:35:00,79.78,79.78,79.69,79.71,21376.0,79.0735,79.0735,78.9843,79.0041,21376.0
2015-11-27 11:40:00,79.71,79.71,79.64,79.67,34868.0,79.0041,79.0041,78.9347,78.9645,34868.0
2015-11-27 11:45:00,79.65,79.66,79.51,79.52,47551.0,78.9446,78.9546,78.8059,78.8158,47551.0
2015-11-27 11:50:00,79.53,79.63,79.45,79.61,62042.0,78.8257,78.9248,78.7464,78.905,62042.0
2015-11-27 11:55:00,79.61,79.61,79.5,79.5,24444.0,78.905,78.905,78.796,78.796,24444.0
2015-11-27 12:00:00,79.5,79.69,79.49,79.56,45465.0,78.796,78.9843,78.7861,78.8554,45465.0
2015-11-27 12:05:00,79.56,79.56,79.49,79.53,34570.0,78.8554,78.8554,78.7861,78.8257,34570.0
2015-11-27 12:10:00,79.54,79.55,79.5,79.55,35876.0,78.8356,78.8455,78.796,78.8455,35876.0
2015-11-27 12:15:00,79.57,79.79,79.56,79.78,42705.0,78.8653,79.0834,78.8554,79.0735,42705.0
2015-11-27 12:20:00,79.79,79.85,79.75,79.76,22505.0,79.0834,79.1429,79.0438,79.0537,22505.0
2015-11-27 12:25:00,79.75,79.82,79.68,79.8,17579.0,79.0438,79.1131,78.9744,79.0933,17579.0
2015-11-27 12:30:00,79.8,79.88,79.79,79.88,14809.0,79.0933,79.1726,79.0834,79.1726,14809.0
2015-11-27 12:35:00,79.89,79.95,79.87,79.87,15593.0,79.1825,79.242,79.1627,79.1627,15593.0
2015-11-27 12:40:00,79.88,79.98,79.86,79.93,24054.0,79.1726,79.2717,79.1528,79.2222,24054.0
2015-11-27 12:45:00,79.93,80.01,79.93,79.98,34649.0,79.2222,79.3015,79.2222,79.2717,34649.0
2015-11-27 12:50:00,79.97,80.01,79.94,80.0,30563.0,79.2618,79.3015,79.2321,79.2915,30563.0
2015-11-27 12:55:00,79.99,80.03,79.94,79.96,57369.0,79.2816,79.3213,79.2321,79.2519,57369.0
2015-11-30 09:30:00,79.73,79.91,79.36,79.48,173517.0,79.0239,79.2023,78.6572,78.7761,173517.0
2015-11-30 09:35:00,79.45,79.76,79.36,79.73,57582.0,78.7464,79.0537,78.6572,79.0239,57582.0
2015-11-30 09:40:00,79.77,80.14,79.6,79.95,92058.0,79.0636,79.4303,78.8951,79.242,92058.0
2015-11-30 09:45:00,79.95,80.14,79.87,80.05,63818.0,79.242,79.4303,79.1627,79.3411,63818.0
2015-11-30 09:50:00,80.05,80.09,79.86,79.92,42891.0,79.3411,79.3807,79.1528,79.2122,42891.0
2015-11-30 09:55:00,79.92,79.99,79.71,79.75,38540.0,79.2122,79.2816,79.0041,79.0438,38540.0
2015-11-30 10:00:00,79.79,79.96,79.77,79.89,36173.0,79.0834,79.2519,79.0636,79.1825,36173.0
2015-11-30 10:05:00,79.9,80.18,79.9,80.16,150429.0,79.1924,79.4699,79.1924,79.4501,150429.0
2015-11-30 10:10:00,80.13,80.14,79.92,79.97,33863.0,79.4204,79.4303,79.2122,79.2618,33863.0
2015-11-30 10:15:00,79.95,79.99,79.84,79.86,28053.0,79.242,79.2816,79.133,79.1528,28053.0
2015-11-30 10:20:00,79.88,79.97,79.84,79.9,57267.0,79.1726,79.2618,79.133,79.1924,57267.0
2015-11-30 10:25:00,79.89,79.89,79.79,79.87,39527.0,79.1825,79.1825,79.0834,79.1627,39527.0
2015-11-30 10:30:00,79.91,80.05,79.88,79.99,61201.0,79.2023,79.3411,79.1726,79.2816,61201.0
2015-11-30 10:35:00,79.99,80.02,79.84,79.89,61418.0,79.2816,79.3114,79.133,79.1825,61418.0
2015-11-30 10:40:00,79.87,79.92,79.75,79.84,31029.0,79.1627,79.2122,79.0438,79.133,31029.0
2015-11-30 10:45:00,79.84,79.93,79.83,79.91,27975.0,79.133,79.2222,79.123,79.2023,27975.0
2015-11-30 10:50:00,79.94,79.94,79.87,79.88,26918.0,79.2321,79.2321,79.1627,79.1726,26918.0
2015-11-30 10:55:00,79.89,79.92,79.8,79.81,40320.0,79.1825,79.2122,79.0933,79.1032,40320.0
2015-11-30 11:00:00,79.83,79.86,79.77,79.83,29968.0,79.123,79.1528,79.0636,79.123,29968.0
2015-11-30 11:05:00,79.84,79.92,79.81,79.86,24594.0,79.133,79.2122,79.1032,79.1528,24594.0
2015-11-30 11:10:00,79.87,79.99,79.86,79.97,50682.0,79.1627,79.2816,79.1528,79.2618,50682.0
2015-11-30 11:15:00,79.97,79.98,79.84,79.88,18417.0,79.2618,79.2717,79.133,79.1726,18417.0
2015-11-30 11:20:00,79.87,79.93,79.83,79.84,14409.0,79.1627,79.2222,79.123,79.133,14409.0
2015-11-30 11:25:00,79.81,79.82,79.57,79.64,52101.0,79.1032,79.1131,78.8653,78.9347,52101.0
2015-11-30 11:30:00,79.68,79.81,79.59,79.72,38473.0,78.9744,79.1032,78.8852,79.014,38473.0
2015-11-30 11:35:00,79.7,79.85,79.7,79.85,14728.0,78.9942,79.1429,78.9942,79.1429,14728.0
2015-11-30 11:40:00,79.83,79.83,79.7,79.78,16974.0,79.123,79.123,78.9942,79.0735,16974.0
2015-11-30 11:45:00,79.76,79.78,79.54,79.55,23676.0,79.0537,79.0735,78.8356,78.8455,23676.0
2015-11-30 11:50:00,79.58,79.59,79.49,79.55,18182.0,78.8753,78.8852,78.7861,78.8455,18182.0
2015-11-30 11:55:00,79.55,79.59,79.51,79.58,15820.0,78.8455,78.8852,78.8059,78.8753,15820.0
2015-11-30 12:00:00,79.55,79.57,79.48,79.55,15010.0,78.8455,78.8653,78.7761,78.8455,15010.0
2015-11-30 12:05:00,79.56,79.65,79.54,79.64,16553.0,78.8554,78.9446,78.8356,78.9347,16553.0
2015-11-30 12:10:00,79.62,79.63,79.56,79.61,36892.0,78.9149,78.9248,78.8554,78.905,36892.0
2015-11-30 12:15:00,79.62,79.62,79.51,79.59,29035.0,78.9149,78.9149,78.8059,78.8852,29035.0
2015-11-30 12:20:00,79.62,79.64,79.54,79.63,14028.0,78.9149,78.9347,78.8356,78.9248,14028.0
2015-11-30 12:25:00,79.64,79.72,79.64,79.69,29252.0,78.9347,79.014,78.9347,78.9843,29252.0
2015-11-30 12:30:00,79.68,79.69,79.51,79.53,18069.0,78.9744,78.9843,78.8059,78.8257,18069.0
2015-11-30 12:35:00,79.53,79.57,79.52,79.56,9331.0,78.8257,78.8653,78.8158,78.8554,9331.0
2015-11-30 12:40:00,79.54,79.54,79.42,79.54,16949.0,78.8356,78.8356,78.7167,78.8356,16949.0
2015-11-30 12:45:00,79.53,79.56,79.45,79.5,11259.0,78.8257,78.8554,78.7464,78.796,11259.0
2015-11-30 12:50:00,79.5,79.53,79.47,79.5,17128.0,78.796,78.8257,78.7662,78.796,17128.0
2015-11-30 12:55:00,79.51,79.58,79.5,79.53,21399.0,78.8059,78.8753,78.796,78.8257,21399.0
2015-11-30 13:00:00,79.53,79.53,79.46,79.51,9860.0,78.8257,78.8257,78.7563,78.8059,9860.0
2015-11-30 13:05:00,79.48,79.53,79.41,79.42,13237.0,78.7761,78.8257,78.7068,78.7167,13237.0
2015-11-30 13:10:00,79.41,79.44,79.38,79.39,16494.0,78.7068,78.7365,78.677,78.6869,16494.0
2015-11-30 13:15:00,79.39,79.43,79.33,79.34,14253.0,78.6869,78.7266,78.6275,78.6374,14253.0
2015-11-30 13:20:00,79.34,79.36,79.29,79.33,20957.0,78.6374,78.6572,78.5878,78.6275,20957.0
2015-11-30 13:25:00,79.35,79.47,79.33,79.45,19879.0,78.6473,78.7662,78.6275,78.7464,19879.0
2015-11-30 13:30:00,79.45,79.46,79.39,79.39,19791.0,78.7464,78.7563,78.6869,78.6869,19791.0
2015-11-30 13:35:00,79.43,79.6,79.43,79.52,50169.0,78.7266,78.8951,78.7266,78.8158,50169.0
2015-11-30 13:40:00,79.53,79.65,79.53,79.63,24335.0,78.8257,78.9446,78.8257,78.9248,24335.0
2015-11-30 13:45:00,79.66,79.74,79.64,79.69,28630.0,78.9546,79.0338,78.9347,78.9843,28630.0
2015-11-30 13:50:00,79.7,79.71,79.65,79.68,49056.0,78.9942,79.0041,78.9446,78.9744,49056.0
2015-11-30 13:55:00,79.67,79.74,79.67,79.68,56479.0,78.9645,79.0338,78.9645,78.9744,56479.0
2015-11-30 14:00:00,79.69,79.77,79.67,79.77,32916.0,78.9843,79.0636,78.9645,79.0636,32916.0
2015-11-30 14:05:00,79.77,79.77,79.71,79.74,42799.0,79.0636,79.0636,79.0041,79.0338,42799.0
2015-11-30 14:10:00,79.74,79.84,79.74,79.81,59228.0,79.0338,79.133,79.0338,79.1032,59228.0
2015-11-30 14:15:00,79.83,79.99,79.83,79.97,23916.0,79.123,79.2816,79.123,79.2618,23916.0
2015-11-30 14:20:00,79.97,79.98,79.89,79.89,46940.0,79.2618,79.2717,79.1825,79.1825,46940.0
2015-11-30 14:25:00,79.88,79.98,79.84,79.97,31750.0,79.1726,79.2717,79.133,79.2618,31750.0
2015-11-30 14:30:00,79.95,79.99,79.89,79.98,42130.0,79.242,79.2816,79.1825,79.2717,42130.0
2015-11-30 14:35:00,79.98,80.03,79.93,79.93,42651.0,79.2717,79.3213,79.2222,79.2222,42651.0
2015-11-30 14:40:00,79.91,80.02,79.9,80.01,19342.0,79.2023,79.3114,79.1924,79.3015,19342.0
2015-11-30 14:45:00,79.99,79.99,79.77,79.79,31008.0,79.2816,79.2816,79.0636,79.0834,31008.0
2015-11-30 14:50:00,79.79,79.83,79.68,79.69,42925.0,79.0834,79.123,78.9744,78.9843,42925.0
2015-11-30 14:55:00,79.68,79.74,79.67,79.71,22921.0,78.9744,79.0338,78.9645,79.0041,22921.0
2015-11-30 15:00:00,79.72,79.75,79.67,79.74,22679.0,79.014,79.0438,78.9645,79.0338,22679.0
2015-11-30 15:05:00,79.74,79.75,79.67,79.72,28830.0,79.0338,79.0438,78.9645,79.014,28830.0
2015-11-30 15:10:00,79.72,79.77,79.71,79.76,27388.0,79.014,79.0636,79.0041,79.0537,27388.0
2015-11-30 15:15:00,79.76,79.83,79.74,79.75,28845.0,79.0537,79.123,79.0338,79.0438,28845.0
2015-11-30 15:20:00,79.75,79.79,79.69,79.69,32120.0,79.0438,79.0834,78.9843,78.9843,32120.0
2015-11-30 15:25:00,79.69,79.71,79.65,79.71,31349.0,78.9843,79.0041,78.9446,79.0041,31349.0
2015-11-30 15:30:00,79.7,79.83,79.67,79.8,26146.0,78.9942,79.123,78.9645,79.0933,26146.0
2015-11-30 15:35:00,79.81,79.89,79.8,79.85,31389.0,79.1032,79.1825,79.0933,79.1429,31389.0
2015-11-30 15:40:00,79.86,79.88,79.69,79.7,62353.0,79.1528,79.1726,78.9843,78.9942,62353.0
2015-11-30 15:45:00,79.69,79.78,79.61,79.77,75547.0,78.9843,79.0735,78.905,79.0636,75547.0
2015-11-30 15:50:00,79.76,79.76,79.67,79.72,55643.0,79.0537,79.0537,78.9645,79.014,55643.0
2015-11-30 15:55:00,79.73,79.76,79.65,79.66,177288.0,79.0239,79.0537,78.9446,78.9546,177288.0
2015-12-01 09:30:00,80.35,80.36,79.71,80.15,119565.0,79.6384,79.6484,79.0041,79.4402,119565.0
2015-12-01 09:35:00,80.19,80.33,80.03,80.15,43486.0,79.4799,79.6186,79.3213,79.4402,43486.0
2015-12-01 09:40:00,80.1,80.6,80.1,80.46,78270.0,79.3907,79.8862,79.3907,79.7475,78270.0
2015-12-01 09:45:00,80.43,80.45,80.16,80.31,46395.0,79.7177,79.7376,79.4501,79.5988,46395.0
2015-12-01 09:50:00,80.32,80.43,80.27,80.43,36677.0,79.6087,79.7177,79.5591,79.7177,36677.0
2015-12-01 09:55:00,80.44,80.49,80.18,80.26,77387.0,79.7276,79.7772,79.4699,79.5492,77387.0
2015-12-01 10:00:00,80.23,80.23,79.88,79.92,61307.0,79.5195,79.5195,79.1726,79.2122,61307.0
2015-12-01 10:05:00,79.95,80.02,79.9,79.96,40609.0,79.242,79.3114,79.1924,79.2519,40609.0
2015-12-01 10:10:00,79.95,79.98,79.87,79.95,22102.0,79.242,79.2717,79.1627,79.242,22102.0
2015-12-01 10:15:00,79.94,79.94,79.65,79.73,49714.0,79.2321,79.2321,78.9446,79.0239,49714.0
2015-12-01 10:20:00,79.75,79.86,79.69,79.82,19973.0,79.0438,79.1528,78.9843,79.1131,19973.0
2015-12-01 10:25:00,79.8,80.0,79.8,79.91,31033.0,79.0933,79.2915,79.0933,79.2023,31033.0
2015-12-01 10:30:00,79.91,79.96,79.82,79.92,25052.0,79.2023,79.2519,79.1131,79.2122,25052.0
2015-12-01 10:35:00,79.93,80.23,79.93,80.19,28582.0,79.2222,79.5195,79.2222,79.4799,28582.0
2015-12-01 10:40:00,80.17,80.34,80.17,80.31,27012.0,79.46,79.6285,79.46,79.5988,27012.0
2015-12-01 10:45:00,80.3,80.39,80.17,80.36,19242.0,79.5889,79.6781,79.46,79.6484,19242.0
2015-12-01 10:50:00,80.36,80.46,80.33,80.4,19037.0,79.6484,79.7475,79.6186,79.688,19037.0
2015-12-01 10:55:00,80.42,80.45,80.36,80.45,18615.0,79.7078,79.7376,79.6484,79.7376,18615.0
2015-12-01 11:00:00,80.43,80.47,80.38,80.42,21929.0,79.7177,79.7574,79.6682,79.7078,21929.0
2015-12-01 11:05:00,80.41,80.42,80.35,80.4,23493.0,79.6979,79.7078,79.6384,79.688,23493.0
2015-12-01 11:10:00,80.4,80.47,80.33,80.33,18524.0,79.688,79.7574,79.6186,79.6186,18524.0
2015-12-01 11:15:00,80.32,80.44,80.32,80.41,17925.0,79.6087,79.7276,79.6087,79.6979,17925.0
2015-12-01 11:20:00,80.42,80.48,80.35,80.48,16543.0,79.7078,79.7673,79.6384,79.7673,16543.0
2015-12-01 11:25:00,80.47,80.49,80.31,80.36,17563.0,79.7574,79.7772,79.5988,79.6484,17563.0
2015-12-01 11:30:00,80.36,80.41,80.26,80.28,21352.0,79.6484,79.6979,79.5492,79.5691,21352.0
2015-12-01 11:35:00,80.29,80.3,80.19,80.19,26462.0,79.579,79.5889,79.4799,79.4799,26462.0
2015-12-01 11:40:00,80.2,80.29,80.18,80.28,17088.0,79.4898,79.579,79.4699,79.5691,17088.0
2015-12-01 11:45:00,80.3,80.44,80.28,80.43,9893.0,79.5889,79.7276,79.5691,79.7177,9893.0
2015-12-01 11:50:00,80.42,80.51,80.4,80.51,16034.0,79.7078,79.797,79.688,79.797,16034.0
2015-12-01 11:55:00,80.49,80.5,80.39,80.45,11119.0,79.7772,79.7871,79.6781,79.7376,11119.0
2015-12-01 12:00:00,80.48,80.55,80.47,80.5,13146.0,79.7673,79.8367,79.7574,79.7871,13146.0
2015-12-01 12:05:00,80.48,80.59,80.46,80.53,9743.0,79.7673,79.8763,79.7475,79.8168,9743.0
2015-12-01 12:10:00,80.53,80.58,80.48,80.53,14005.0,79.8168,79.8664,79.7673,79.8168,14005.0
2015-12-01 12:15:00,80.54,80.55,80.47,80.48,13801.0,79.8268,79.8367,79.7574,79.7673,13801.0
2015-12-01 12:20:00,80.5,80.58,80.41,80.54,24090.0,79.7871,79.8664,79.6979,79.8268,24090.0
2015-12-01 12:25:00,80.54,80.54,80.44,80.48,5591.0,79.8268,79.8268,79.7276,79.7673,5591.0
2015-12-01 12:30:00,80.5,80.57,80.49,80.57,10304.0,79.7871,79.8565,79.7772,79.8565,10304.0
2015-12-01 12:35:00,80.56,80.62,80.55,80.58,26754.0,79.8466,79.9061,79.8367,79.8664,26754.0
2015-12-01 12:40:00,80.59,80.68,80.58,80.65,12008.0,79.8763,79.9655,79.8664,79.9358,12008.0
2015-12-01 12:45:00,80.66,80.7,80.64,80.68,12637.0,79.9457,79.9853,79.9259,79.9655,12637.0
2015-12-01 12:50:00,80.69,80.69,80.53,80.69,34439.0,79.9754,79.9754,79.8168,79.9754,34439.0
2015-12-01 12:55:00,80.68,80.69,80.58,80.58,14407.0,79.9655,79.9754,79.8664,79.8664,14407.0
2015-12-01 13:00:00,80.57,80.58,80.48,80.48,14945.0,79.8565,79.8664,79.7673,79.7673,14945.0
2015-12-01 13:05:00,80.46,80.54,80.46,80.54,8252.0,79.7475,79.8268,79.7475,79.8268,8252.0
2015-12-01 13:10:00,80.54,80.58,80.51,80.55,15049.0,79.8268,79.8664,79.797,79.8367,15049.0
2015-12-01 13:15:00,80.54,80.59,80.48,80.57,11192.0,79.8268,79.8763,79.7673,79.8565,11192.0
2015-12-01 13:20:00,80.57,80.61,80.53,80.54,11273.0,79.8565,79.8961,79.8168,79.8268,11273.0
2015-12-01 13:25:00,80.53,80.56,80.48,80.56,8982.0,79.8168,79.8466,79.7673,79.8466,8982.0
2015-12-01 13:30:00,80.56,80.58,80.41,80.48,22812.0,79.8466,79.8664,79.6979,79.7673,22812.0
2015-12-01 13:35:00,80.48,80.56,80.43,80.53,22967.0,79.7673,79.8466,79.7177,79.8168,22967.0
2015-12-01 13:40:00,80.57,80.64,80.57,80.6,7951.0,79.8565,79.9259,79.8565,79.8862,7951.0
2015-12-01 13:45:00,80.58,80.63,80.51,80.59,28936.0,79.8664,79.916,79.797,79.8763,28936.0
2015-12-01 13:50:00,80.6,80.66,80.59,80.66,9648.0,79.8862,79.9457,79.8763,79.9457,9648.0
2015-12-01 13:55:00,80.66,80.76,80.65,80.76,51378.0,79.9457,80.0448,79.9358,80.0448,51378.0
2015-12-01 14:00:00,80.77,80.83,80.72,80.8,76698.0,80.0547,80.1142,80.0052,80.0845,76698.0
2015-12-01 14:05:00,80.79,80.86,80.76,80.83,68662.0,80.0745,80.1439,80.0448,80.1142,68662.0
2015-12-01 14:10:00,80.82,80.83,80.64,80.7,36111.0,80.1043,80.1142,79.9259,79.9853,36111.0
2015-12-01 14:15:00,80.71,80.81,80.71,80.76,43938.0,79.9953,80.0944,79.9953,80.0448,43938.0
2015-12-01 14:20:00,80.76,80.88,80.75,80.87,33538.0,80.0448,80.1637,80.0349,80.1538,33538.0
2015-12-01 14:25:00,80.87,80.94,80.84,80.87,28115.0,80.1538,80.2232,80.1241,80.1538,28115.0
2015-12-01 14:30:00,80.87,80.91,80.84,80.85,26612.0,80.1538,80.1935,80.1241,80.134,26612.0
2015-12-01 14:35:00,80.85,80.88,80.82,80.86,21059.0,80.134,80.1637,80.1043,80.1439,21059.0
2015-12-01 14:40:00,80.87,80.89,80.84,80.85,31371.0,80.1538,80.1737,80.1241,80.134,31371.0
2015-12-01 14:45:00,80.86,80.95,80.84,80.93,38682.0,80.1439,80.2331,80.1241,80.2133,38682.0
2015-12-01 14:50:00,80.93,80.95,80.85,80.85,147709.0,80.2133,80.2331,80.134,80.134,147709.0
2015-12-01 14:55:00,80.84,80.87,80.83,80.87,28912.0,80.1241,80.1538,80.1142,80.1538,28912.0
2015-12-01 15:00:00,80.88,80.93,80.86,80.93,35335.0,80.1637,80.2133,80.1439,80.2133,35335.0
2015-12-01 15:05:00,80.92,80.92,80.83,80.91,20537.0,80.2034,80.2034,80.1142,80.1935,20537.0
2015-12-01 15:10:00,80.92,80.99,80.89,80.97,30189.0,80.2034,80.2728,80.1737,80.253,30189.0
2015-12-01 15:15:00,80.97,81.0,80.93,80.98,41046.0,80.253,80.2827,80.2133,80.2629,41046.0
2015-12-01 15:20:00,80.99,81.05,80.96,80.99,80503.0,80.2728,80.3322,80.243,80.2728,80503.0
2015-12-01 15:25:00,80.99,81.05,80.98,81.0,182962.0,80.2728,80.3322,80.2629,80.2827,182962.0
2015-12-01 15:30:00,81.0,81.07,80.93,81.04,42089.0,80.2827,80.3521,80.2133,80.3223,42089.0
2015-12-01 15:35:00,81.05,81.07,80.96,80.97,42394.0,80.3322,80.3521,80.243,80.253,42394.0
2015-12-01 15:40:00,80.97,81.07,80.97,81.01,48771.0,80.253,80.3521,80.253,80.2926,48771.0
2015-12-01 15:45:00,81.02,81.08,80.96,80.98,67915.0,80.3025,80.362,80.243,80.2629,67915.0
2015-12-01 15:50:00,80.99,81.02,80.95,80.99,92233.0,80.2728,80.3025,80.2331,80.2728,92233.0
2015-12-01 15:55:00,80.98,81.1,80.92,80.99,225904.0,80.2629,80.3818,80.2034,80.2728,225904.0
2015-12-02 09:30:00,80.77,80.9,80.6,80.8,95758.0,80.0547,80.1836,79.8862,80.0845,95758.0
2015-12-02 09:35:00,80.8,81.0,80.76,80.97,35778.0,80.0845,80.2827,80.0448,80.253,35778.0
2015-12-02 09:40:00,80.98,81.35,80.93,81.34,48732.0,80.2629,80.6296,80.2133,80.6197,48732.0
2015-12-02 09:45:00,81.29,81.32,81.18,81.3,25834.0,80.5701,80.5999,80.4611,80.58,25834.0
2015-12-02 09:50:00,81.29,81.29,81.12,81.19,33588.0,80.5701,80.5701,80.4016,80.471,33588.0
2015-12-02 09:55:00,81.23,81.32,81.16,81.31,39002.0,80.5106,80.5999,80.4413,80.5899,39002.0
2015-12-02 10:00:00,81.31,81.41,81.29,81.33,30728.0,80.5899,80.6891,80.5701,80.6098,30728.0
2015-12-02 10:05:00,81.34,81.35,81.18,81.18,21933.0,80.6197,80.6296,80.4611,80.4611,21933.0
2015-12-02 10:10:00,81.19,81.26,81.14,81.23,44299.0,80.471,80.5404,80.4214,80.5106,44299.0
2015-12-02 10:15:00,81.24,81.38,81.2,81.34,29888.0,80.5206,80.6593,80.4809,80.6197,29888.0
2015-12-02 10:20:00,81.34,81.46,81.26,81.44,50516.0,80.6197,80.7386,80.5404,80.7188,50516.0
2015-12-02 10:25:00,81.46,81.52,81.41,81.49,46984.0,80.7386,80.7981,80.6891,80.7683,46984.0
2015-12-02 10:30:00,81.48,81.63,81.44,81.63,46165.0,80.7584,80.9071,80.7188,80.9071,46165.0
2015-12-02 10:35:00,81.64,81.65,81.52,81.56,27000.0,80.917,80.9269,80.7981,80.8377,27000.0
2015-12-02 10:40:00,81.56,81.65,81.51,81.64,31957.0,80.8377,80.9269,80.7882,80.917,31957.0
2015-12-02 10:45:00,81.61,81.62,81.48,81.48,49401.0,80.8873,80.8972,80.7584,80.7584,49401.0
2015-12-02 10:50:00,81.49,81.61,81.48,81.61,38630.0,80.7683,80.8873,80.7584,80.8873,38630.0
2015-12-02 10:55:00,81.62,81.64,81.52,81.55,48860.0,80.8972,80.917,80.7981,80.8278,48860.0
2015-12-02 11:00:00,81.53,81.55,81.38,81.51,44725.0,80.808,80.8278,80.6593,80.7882,44725.0
2015-12-02 11:05:00,81.5,81.65,81.48,81.64,52204.0,80.7783,80.9269,80.7584,80.917,52204.0
2015-12-02 11:10:00,81.65,81.72,81.61,81.67,51531.0,80.9269,80.9963,80.8873,80.9468,51531.0
2015-12-02 11:15:00,81.66,81.75,81.58,81.68,105617.0,80.9368,81.026,80.8575,80.9567,105617.0
2015-12-02 11:20:00,81.66,81.74,81.65,81.74,23089.0,80.9368,81.0161,80.9269,81.0161,23089.0
2015-12-02 11:25:00,81.74,81.94,81.71,81.76,93942.0,81.0161,81.2144,80.9864,81.036,93942.0
2015-12-02 11:30:00,81.76,81.78,81.49,81.52,105336.0,81.036,81.0558,80.7683,80.7981,105336.0
2015-12-02 11:35:00,81.5,81.56,81.49,81.54,24265.0,80.7783,80.8377,80.7683,80.8179,24265.0
2015-12-02 11:40:00,81.54,81.58,81.48,81.5,20144.0,80.8179,80.8575,80.7584,80.7783,20144.0
2015-12-02 11:45:00,81.5,81.51,81.45,81.45,18257.0,80.7783,80.7882,80.7287,80.7287,18257.0
2015-12-02 11:50:00,81.45,81.48,81.35,81.47,26154.0,80.7287,80.7584,80.6296,80.7485,26154.0
2015-12-02 11:55:00,81.48,81.6,81.47,81.59,52005.0,80.7584,80.8774,80.7485,80.8675,52005.0
2015-12-02 12:00:00,81.6,81.7,81.58,81.68,14089.0,80.8774,80.9765,80.8575,80.9567,14089.0
2015-12-02 12:05:00,81.69,81.73,81.64,81.68,40267.0,80.9666,81.0062,80.917,80.9567,40267.0
2015-12-02 12:10:00,81.66,81.69,81.58,81.68,17441.0,80.9368,80.9666,80.8575,80.9567,17441.0
2015-12-02 12:15:00,81.67,81.69,81.64,81.67,15426.0,80.9468,80.9666,80.917,80.9468,15426.0
2015-12-02 12:20:00,81.68,81.68,81.59,81.63,16033.0,80.9567,80.9567,80.8675,80.9071,16033.0
2015-12-02 12:25:00,81.62,81.72,81.55,81.64,21959.0,80.8972,80.9963,80.8278,80.917,21959.0
2015-12-02 12:30:00,81.65,81.66,81.52,81.55,20997.0,80.9269,80.9368,80.7981,80.8278,20997.0
2015-12-02 12:35:00,81.54,81.54,81.39,81.54,31211.0,80.8179,80.8179,80.6692,80.8179,31211.0
2015-12-02 12:40:00,81.52,81.67,81.5,81.64,14755.0,80.7981,80.9468,80.7783,80.917,14755.0
2015-12-02 12:45:00,81.64,81.75,81.64,81.72,9879.0,80.917,81.026,80.917,80.9963,9879.0
2015-12-02 12:50:00,81.72,81.73,81.58,81.59,19589.0,80.9963,81.0062,80.8575,80.8675,19589.0
2015-12-02 12:55:00,81.61,81.67,81.57,81.57,13807.0,80.8873,80.9468,80.8476,80.8476,13807.0
2015-12-02 13:00:00,81.55,81.59,81.49,81.53,15279.0,80.8278,80.8675,80.7683,80.808,15279.0
2015-12-02 13:05:00,81.51,81.61,81.49,81.6,17748.0,80.7882,80.8873,80.7683,80.8774,17748.0
2015-12-02 13:10:00,81.57,81.62,81.56,81.57,23967.0,80.8476,80.8972,80.8377,80.8476,23967.0
2015-12-02 13:15:00,81.58,81.6,81.56,81.56,14334.0,80.8575,80.8774,80.8377,80.8377,14334.0
2015-12-02 13:20:00,81.56,81.59,81.41,81.43,25042.0,80.8377,80.8675,80.6891,80.7089,25042.0
2015-12-02 13:25:00,81.45,81.51,81.42,81.49,11070.0,80.7287,80.7882,80.699,80.7683,11070.0
2015-12-02 13:30:00,81.51,81.52,81.35,81.37,10859.0,80.7882,80.7981,80.6296,80.6494,10859.0
2015-12-02 13:35:00,81.37,81.42,81.27,81.31,13766.0,80.6494,80.699,80.5503,80.5899,13766.0
2015-12-02 13:40:00,81.33,81.33,81.21,81.22,23683.0,80.6098,80.6098,80.4908,80.5007,23683.0
2015-12-02 13:45:00,81.18,81.26,81.15,81.22,37054.0,80.4611,80.5404,80.4314,80.5007,37054.0
2015-12-02 13:50:00,81.21,81.26,80.99,80.99,68728.0,80.4908,80.5404,80.2728,80.2728,68728.0
2015-12-02 13:55:00,81.03,81.16,81.02,81.12,34759.0,80.3124,80.4413,80.3025,80.4016,34759.0
2015-12-02 14:00:00,81.11,81.11,80.89,80.89,14895.0,80.3917,80.3917,80.1737,80.1737,14895.0
2015-12-02 14:05:00,80.91,80.96,80.87,80.96,17497.0,80.1935,80.243,80.1538,80.243,17497.0
2015-12-02 14:10:00,80.96,80.96,80.82,80.88,20291.0,80.243,80.243,80.1043,80.1637,20291.0
2015-12-02 14:15:00,80.87,80.89,80.71,80.74,23434.0,80.1538,80.1737,79.9953,80.025,23434.0
2015-12-02 14:20:00,80.75,80.82,80.74,80.75,27930.0,80.0349,80.1043,80.025,80.0349,27930.0
2015-12-02 14:25:00,80.77,80.81,80.72,80.75,22568.0,80.0547,80.0944,80.0052,80.0349,22568.0
2015-12-02 14:30:00,80.74,80.74,80.59,80.7,19761.0,80.025,80.025,79.8763,79.9853,19761.0
2015-12-02 14:35:00,80.7,80.84,80.68,80.82,16953.0,79.9853,80.1241,79.9655,80.1043,16953.0
2015-12-02 14:40:00,80.8,80.81,80.72,80.74,14445.0,80.0845,80.0944,80.0052,80.025,14445.0
2015-12-02 14:45:00,80.75,80.76,80.42,80.65,34214.0,80.0349,80.0448,79.7078,79.9358,34214.0
2015-12-02 14:50:00,80.66,80.69,80.58,80.69,12705.0,79.9457,79.9754,79.8664,79.9754,12705.0
2015-12-02 14:55:00,80.67,80.68,80.5,80.53,21844.0,79.9556,79.9655,79.7871,79.8168,21844.0
2015-12-02 15:00:00,80.54,80.66,80.49,80.66,16984.0,79.8268,79.9457,79.7772,79.9457,16984.0
2015-12-02 15:05:00,80.63,80.76,80.63,80.72,19199.0,79.916,80.0448,79.916,80.0052,19199.0
2015-12-02 15:10:00,80.73,80.88,80.72,80.82,30216.0,80.0151,80.1637,80.0052,80.1043,30216.0
2015-12-02 15:15:00,80.84,80.95,80.81,80.93,28791.0,80.1241,80.2331,80.0944,80.2133,28791.0
2015-12-02 15:20:00,80.92,80.97,80.87,80.9,27054.0,80.2034,80.253,80.1538,80.1836,27054.0
2015-12-02 15:25:00,80.92,80.94,80.85,80.87,31623.0,80.2034,80.2232,80.134,80.1538,31623.0
2015-12-02 15:30:00,80.87,80.93,80.82,80.87,31367.0,80.1538,80.2133,80.1043,80.1538,31367.0
2015-12-02 15:35:00,80.87,80.87,80.67,80.7,28875.0,80.1538,80.1538,79.9556,79.9853,28875.0
2015-12-02 15:40:00,80.71,80.87,80.7,80.86,41599.0,79.9953,80.1538,79.9853,80.1439,41599.0
2015-12-02 15:45:00,80.85,80.9,80.72,80.78,65586.0,80.134,80.1836,80.0052,80.0646,65586.0
2015-12-02 15:50:00,80.77,80.88,80.72,80.86,86740.0,80.0547,80.1637,80.0052,80.1439,86740.0
2015-12-02 15:55:00,80.87,80.9,80.76,80.87,139220.0,80.1538,80.1836,80.0448,80.1538,139220.0
2015-12-03 09:30:00,80.96,81.05,80.77,81.05,76652.0,80.243,80.3322,80.0547,80.3322,76652.0
2015-12-03 09:35:00,81.06,81.26,80.92,81.08,43228.0,80.3422,80.5404,80.2034,80.362,43228.0
2015-12-03 09:40:00,81.03,81.14,80.89,81.12,74335.0,80.3124,80.4214,80.1737,80.4016,74335.0
2015-12-03 09:45:00,81.11,81.11,80.75,80.78,39386.0,80.3917,80.3917,80.0349,80.0646,39386.0
2015-12-03 09:50:00,80.76,81.05,80.63,81.05,65420.0,80.0448,80.3322,79.916,80.3322,65420.0
2015-12-03 09:55:00,81.05,81.44,81.03,81.4,46792.0,80.3322,80.7188,80.3124,80.6791,46792.0
2015-12-03 10:00:00,81.44,81.44,81.0,81.05,27050.0,80.7188,80.7188,80.2827,80.3322,27050.0
2015-12-03 10:05:00,81.04,81.18,80.8,80.83,62964.0,80.3223,80.4611,80.0845,80.1142,62964.0
2015-12-03 10:10:00,80.81,81.1,80.75,81.09,43359.0,80.0944,80.3818,80.0349,80.3719,43359.0
2015-12-03 10:15:00,81.08,81.21,80.99,81.02,21390.0,80.362,80.4908,80.2728,80.3025,21390.0
2015-12-03 10:20:00,81.01,81.09,80.8,81.05,23799.0,80.2926,80.3719,80.0845,80.3322,23799.0
2015-12-03 10:25:00,81.06,81.25,81.05,81.19,36167.0,80.3422,80.5305,80.3322,80.471,36167.0
2015-12-03 10:30:00,81.17,81.32,81.03,81.31,18803.0,80.4512,80.5999,80.3124,80.5899,18803.0
2015-12-03 10:35:00,81.32,81.33,81.12,81.25,31367.0,80.5999,80.6098,80.4016,80.5305,31367.0
2015-12-03 10:40:00,81.24,81.48,81.21,81.41,28096.0,80.5206,80.7584,80.4908,80.6891,28096.0
2015-12-03 10:45:00,81.42,81.73,81.41,81.73,28319.0,80.699,81.0062,80.6891,81.0062,28319.0
2015-12-03 10:50:00,81.71,81.81,81.53,81.53,34611.0,80.9864,81.0855,80.808,80.808,34611.0
2015-12-03 10:55:00,81.56,81.62,81.47,81.6,34748.0,80.8377,80.8972,80.7485,80.8774,34748.0
2015-12-03 11:00:00,81.62,81.7,81.54,81.66,23421.0,80.8972,80.9765,80.8179,80.9368,23421.0
2015-12-03 11:05:00,81.65,81.82,81.62,81.81,20886.0,80.9269,81.0954,80.8972,81.0855,20886.0
2015-12-03 11:10:00,81.79,82.06,81.78,82.01,104545.0,81.0657,81.3333,81.0558,81.2837,104545.0
2015-12-03 11:15:00,82.03,82.05,81.89,81.91,35196.0,81.3036,81.3234,81.1648,81.1846,35196.0
2015-12-03 11:20:00,81.93,81.99,81.78,81.81,26281.0,81.2044,81.2639,81.0558,81.0855,26281.0
2015-12-03 11:25:00,81.81,81.93,81.8,81.91,23879.0,81.0855,81.2044,81.0756,81.1846,23879.0
2015-12-03 11:30:00,81.93,81.94,81.7,81.72,54075.0,81.2044,81.2144,80.9765,80.9963,54075.0
2015-12-03 11:35:00,81.72,81.72,81.47,81.54,54680.0,80.9963,80.9963,80.7485,80.8179,54680.0
2015-12-03 11:40:00,81.55,81.59,81.5,81.53,36080.0,80.8278,80.8675,80.7783,80.808,36080.0
2015-12-03 11:45:00,81.54,81.62,81.47,81.58,27719.0,80.8179,80.8972,80.7485,80.8575,27719.0
2015-12-03 11:50:00,81.57,81.64,81.57,81.61,11558.0,80.8476,80.917,80.8476,80.8873,11558.0
2015-12-03 11:55:00,81.6,81.69,81.57,81.64,56970.0,80.8774,80.9666,80.8476,80.917,56970.0
2015-12-03 12:00:00,81.64,81.69,81.54,81.57,42109.0,80.917,80.9666,80.8179,80.8476,42109.0
2015-12-03 12:05:00,81.54,81.56,81.38,81.38,23286.0,80.8179,80.8377,80.6593,80.6593,23286.0
2015-12-03 12:10:00,81.4,81.41,81.23,81.27,23464.0,80.6791,80.6891,80.5106,80.5503,23464.0
2015-12-03 12:15:00,81.27,81.27,80.96,81.03,84944.0,80.5503,80.5503,80.243,80.3124,84944.0
2015-12-03 12:20:00,81.01,81.04,80.86,80.96,25624.0,80.2926,80.3223,80.1439,80.243,25624.0
2015-12-03 12:25:00,80.94,80.98,80.61,80.8,34455.0,80.2232,80.2629,79.8961,80.0845,34455.0
2015-12-03 12:30:00,80.78,80.87,80.76,80.84,17715.0,80.0646,80.1538,80.0448,80.1241,17715.0
2015-12-03 12:35:00,80.86,81.08,80.85,81.01,29609.0,80.1439,80.362,80.134,80.2926,29609.0
2015-12-03 12:40:00,81.02,81.08,80.93,80.95,18884.0,80.3025,80.362,80.2133,80.2331,18884.0
2015-12-03 12:45:00,80.99,81.08,80.89,80.9,11444.0,80.2728,80.362,80.1737,80.1836,11444.0
2015-12-03 12:50:00,80.9,80.93,80.74,80.86,9171.0,80.1836,80.2133,80.025,80.1439,9171.0
2015-12-03 12:55:00,80.87,80.89,80.74,80.77,25773.0,80.1538,80.1737,80.025,80.0547,25773.0
2015-12-03 13:00:00,80.76,80.76,80.52,80.55,21523.0,80.0448,80.0448,79.8069,79.8367,21523.0
2015-12-03 13:05:00,80.56,80.6,80.43,80.48,27366.0,79.8466,79.8862,79.7177,79.7673,27366.0
2015-12-03 13:10:00,80.51,80.68,80.49,80.63,33582.0,79.797,79.9655,79.7772,79.916,33582.0
2015-12-03 13:15:00,80.64,80.67,80.45,80.49,24385.0,79.9259,79.9556,79.7376,79.7772,24385.0
2015-12-03 13:20:00,80.48,80.54,80.46,80.5,36180.0,79.7673,79.8268,79.7475,79.7871,36180.0
2015-12-03 13:25:00,80.51,80.52,80.46,80.49,18980.0,79.797,79.8069,79.7475,79.7772,18980.0
2015-12-03 13:30:00,80.5,80.51,80.4,80.4,31654.0,79.7871,79.797,79.688,79.688,31654.0
2015-12-03 13:35:00,80.4,80.47,80.35,80.41,29205.0,79.688,79.7574,79.6384,79.6979,29205.0
2015-12-03 13:40:00,80.42,80.48,80.39,80.47,26146.0,79.7078,79.7673,79.6781,79.7574,26146.0
2015-12-03 13:45:00,80.44,80.44,80.15,80.16,27298.0,79.7276,79.7276,79.4402,79.4501,27298.0
2015-12-03 13:50:00,80.16,80.23,80.07,80.2,26899.0,79.4501,79.5195,79.3609,79.4898,26899.0
2015-12-03 13:55:00,80.19,80.19,79.87,79.88,31545.0,79.4799,79.4799,79.1627,79.1726,31545.0
2015-12-03 14:00:00,79.87,79.9,79.77,79.81,65676.0,79.1627,79.1924,79.0636,79.1032,65676.0
2015-12-03 14:05:00,79.8,79.81,79.7,79.75,35903.0,79.0933,79.1032,78.9942,79.0438,35903.0
2015-12-03 14:10:00,79.77,79.93,79.76,79.9,54502.0,79.0636,79.2222,79.0537,79.1924,54502.0
2015-12-03 14:15:00,79.93,80.14,79.88,80.03,72792.0,79.2222,79.4303,79.1726,79.3213,72792.0
2015-12-03 14:20:00,80.05,80.06,79.87,79.91,35143.0,79.3411,79.351,79.1627,79.2023,35143.0
2015-12-03 14:25:00,79.89,80.07,79.84,80.01,90594.0,79.1825,79.3609,79.133,79.3015,90594.0
2015-12-03 14:30:00,80.01,80.05,79.88,79.9,60339.0,79.3015,79.3411,79.1726,79.1924,60339.0
2015-12-03 14:35:00,79.91,79.98,79.76,79.79,70697.0,79.2023,79.2717,79.0537,79.0834,70697.0
2015-12-03 14:40:00,79.79,79.8,79.56,79.66,101658.0,79.0834,79.0933,78.8554,78.9546,101658.0
2015-12-03 14:45:00,79.64,79.82,79.63,79.81,72127.0,78.9347,79.1131,78.9248,79.1032,72127.0
2015-12-03 14:50:00,79.8,79.99,79.78,79.98,60153.0,79.0933,79.2816,79.0735,79.2717,60153.0
2015-12-03 14:55:00,79.97,80.12,79.97,80.07,43748.0,79.2618,79.4105,79.2618,79.3609,43748.0
2015-12-03 15:00:00,80.08,80.08,79.98,80.04,32367.0,79.3708,79.3708,79.2717,79.3312,32367.0
2015-12-03 15:05:00,80.04,80.06,79.88,79.92,34150.0,79.3312,79.351,79.1726,79.2122,34150.0
2015-12-03 15:10:00,79.91,79.98,79.85,79.85,40574.0,79.2023,79.2717,79.1429,79.1429,40574.0
2015-12-03 15:15:00,79.85,79.88,79.74,79.77,34659.0,79.1429,79.1726,79.0338,79.0636,34659.0
2015-12-03 15:20:00,79.78,80.0,79.72,79.97,49092.0,79.0735,79.2915,79.014,79.2618,49092.0
2015-12-03 15:25:00,79.96,79.96,79.76,79.84,52756.0,79.2519,79.2519,79.0537,79.133,52756.0
2015-12-03 15:30:00,79.83,79.87,79.66,79.78,53920.0,79.123,79.1627,78.9546,79.0735,53920.0
2015-12-03 15:35:00,79.77,79.96,79.68,79.96,55329.0,79.0636,79.2519,78.9744,79.2519,55329.0
2015-12-03 15:40:00,79.97,79.97,79.73,79.81,93699.0,79.2618,79.2618,79.0239,79.1032,93699.0
2015-12-03 15:45:00,79.8,79.92,79.72,79.83,105848.0,79.0933,79.2122,79.014,79.123,105848.0
2015-12-03 15:50:00,79.83,79.91,79.72,79.83,144132.0,79.123,79.2023,79.014,79.123,144132.0
2015-12-03 15:55:00,79.83,79.96,79.8,79.95,181581.0,79.123,79.2519,79.0933,79.242,181581.0
2015-12-04 09:30:00,80.33,80.49,80.16,80.45,57668.0,79.6186,79.7772,79.4501,79.7376,57668.0
2015-12-04 09:35:00,80.34,80.71,80.34,80.59,22863.0,79.6285,79.9953,79.6285,79.8763,22863.0
2015-12-04 09:40:00,80.61,80.9,80.58,80.9,72453.0,79.8961,80.1836,79.8664,80.1836,72453.0
2015-12-04 09:45:00,80.89,81.26,80.78,80.84,61234.0,80.1737,80.5404,80.0646,80.1241,61234.0
2015-12-04 09:50:00,80.88,81.03,80.78,80.79,34479.0,80.1637,80.3124,80.0646,80.0745,34479.0
2015-12-04 09:55:00,80.8,80.91,80.73,80.79,52413.0,80.0845,80.1935,80.0151,80.0745,52413.0
2015-12-04 10:00:00,80.81,80.9,80.71,80.77,57457.0,80.0944,80.1836,79.9953,80.0547,57457.0
2015-12-04 10:05:00,80.76,80.82,80.57,80.58,31290.0,80.0448,80.1043,79.8565,79.8664,31290.0
2015-12-04 10:10:00,80.6,80.76,80.43,80.72,42829.0,79.8862,80.0448,79.7177,80.0052,42829.0
2015-12-04 10:15:00,80.75,80.87,80.69,80.84,25219.0,80.0349,80.1538,79.9754,80.1241,25219.0
2015-12-04 10:20:00,80.85,80.89,80.78,80.86,26807.0,80.134,80.1737,80.0646,80.1439,26807.0
2015-12-04 10:25:00,80.85,80.93,80.8,80.82,23472.0,80.134,80.2133,80.0845,80.1043,23472.0
2015-12-04 10:30:00,80.84,81.06,80.81,81.06,24192.0,80.1241,80.3422,80.0944,80.3422,24192.0
2015-12-04 10:35:00,81.07,81.2,81.07,81.09,38020.0,80.3521,80.4809,80.3521,80.3719,38020.0
2015-12-04 10:40:00,81.09,81.11,80.9,80.95,22294.0,80.3719,80.3917,80.1836,80.2331,22294.0
2015-12-04 10:45:00,81.0,81.02,80.9,81.0,24738.0,80.2827,80.3025,80.1836,80.2827,24738.0
2015-12-04 10:50:00,81.0,81.03,80.94,80.99,17667.0,80.2827,80.3124,80.2232,80.2728,17667.0
2015-12-04 10:55:00,81.02,81.12,80.98,81.1,45840.0,80.3025,80.4016,80.2629,80.3818,45840.0
2015-12-04 11:00:00,81.1,81.15,81.03,81.04,28230.0,80.3818,80.4314,80.3124,80.3223,28230.0
2015-12-04 11:05:00,81.06,81.11,80.97,81.03,31316.0,80.3422,80.3917,80.253,80.3124,31316.0
2015-12-04 11:10:00,81.03,81.14,80.97,81.09,30733.0,80.3124,80.4214,80.253,80.3719,30733.0
2015-12-04 11:15:00,81.09,81.15,80.96,80.97,25319.0,80.3719,80.4314,80.243,80.253,25319.0
2015-12-04 11:20:00,80.97,81.04,80.91,81.02,26384.0,80.253,80.3223,80.1935,80.3025,26384.0
2015-12-04 11:25:00,81.02,81.06,80.86,80.88,18499.0,80.3025,80.3422,80.1439,80.1637,18499.0
2015-12-04 11:30:00,80.87,80.99,80.87,80.96,14477.0,80.1538,80.2728,80.1538,80.243,14477.0
2015-12-04 11:35:00,80.99,81.0,80.91,80.96,12511.0,80.2728,80.2827,80.1935,80.243,12511.0
2015-12-04 11:40:00,80.93,80.96,80.9,80.95,9453.0,80.2133,80.243,80.1836,80.2331,9453.0
2015-12-04 11:45:00,80.95,80.96,80.84,80.87,15314.0,80.2331,80.243,80.1241,80.1538,15314.0
2015-12-04 11:50:00,80.87,80.95,80.87,80.9,7761.0,80.1538,80.2331,80.1538,80.1836,7761.0
2015-12-04 11:55:00,80.92,81.03,80.91,80.99,21544.0,80.2034,80.3124,80.1935,80.2728,21544.0
2015-12-04 12:00:00,80.98,81.0,80.94,80.95,10054.0,80.2629,80.2827,80.2232,80.2331,10054.0
2015-12-04 12:05:00,80.97,81.07,80.95,81.04,27941.0,80.253,80.3521,80.2331,80.3223,27941.0
2015-12-04 12:10:00,81.05,81.13,81.04,81.13,24965.0,80.3322,80.4115,80.3223,80.4115,24965.0
2015-12-04 12:15:00,81.11,81.12,81.02,81.03,40961.0,80.3917,80.4016,80.3025,80.3124,40961.0
2015-12-04 12:20:00,81.03,81.05,80.94,81.02,18688.0,80.3124,80.3322,80.2232,80.3025,18688.0
2015-12-04 12:25:00,81.02,81.05,80.91,80.95,18341.0,80.3025,80.3322,80.1935,80.2331,18341.0
2015-12-04 12:30:00,80.94,81.12,80.92,81.12,22486.0,80.2232,80.4016,80.2034,80.4016,22486.0
2015-12-04 12:35:00,81.12,81.25,81.11,81.24,30487.0,80.4016,80.5305,80.3917,80.5206,30487.0
2015-12-04 12:40:00,81.25,81.33,81.24,81.24,18959.0,80.5305,80.6098,80.5206,80.5206,18959.0
2015-12-04 12:45:00,81.25,81.29,81.22,81.22,24557.0,80.5305,80.5701,80.5007,80.5007,24557.0
2015-12-04 12:50:00,81.21,81.33,81.21,81.24,31448.0,80.4908,80.6098,80.4908,80.5206,31448.0
2015-12-04 12:55:00,81.24,81.35,81.22,81.32,50311.0,80.5206,80.6296,80.5007,80.5999,50311.0
2015-12-04 13:00:00,81.35,81.47,81.32,81.44,32439.0,80.6296,80.7485,80.5999,80.7188,32439.0
2015-12-04 13:05:00,81.44,81.51,81.41,81.49,26853.0,80.7188,80.7882,80.6891,80.7683,26853.0
2015-12-04 13:10:00,81.49,81.58,81.42,81.46,30710.0,80.7683,80.8575,80.699,80.7386,30710.0
2015-12-04 13:15:00,81.46,81.49,81.4,81.42,13096.0,80.7386,80.7683,80.6791,80.699,13096.0
2015-12-04 13:20:00,81.44,81.53,81.41,81.44,30226.0,80.7188,80.808,80.6891,80.7188,30226.0
2015-12-04 13:25:00,81.45,81.46,81.41,81.45,19528.0,80.7287,80.7386,80.6891,80.7287,19528.0
2015-12-04 13:30:00,81.45,81.46,81.36,81.37,21546.0,80.7287,80.7386,80.6395,80.6494,21546.0
2015-12-04 13:35:00,81.36,81.42,81.32,81.36,11793.0,80.6395,80.699,80.5999,80.6395,11793.0
2015-12-04 13:40:00,81.38,81.47,81.35,81.47,18517.0,80.6593,80.7485,80.6296,80.7485,18517.0
2015-12-04 13:45:00,81.46,81.47,81.38,81.42,12721.0,80.7386,80.7485,80.6593,80.699,12721.0
2015-12-04 13:50:00,81.42,81.61,81.42,81.61,28799.0,80.699,80.8873,80.699,80.8873,28799.0
2015-12-04 13:55:00,81.59,81.63,81.45,81.46,21303.0,80.8675,80.9071,80.7287,80.7386,21303.0
2015-12-04 14:00:00,81.48,81.62,81.47,81.6,19344.0,80.7584,80.8972,80.7485,80.8774,19344.0
2015-12-04 14:05:00,81.62,81.72,81.61,81.68,22306.0,80.8972,80.9963,80.8873,80.9567,22306.0
2015-12-04 14:10:00,81.68,81.72,81.68,81.7,11502.0,80.9567,80.9963,80.9567,80.9765,11502.0
2015-12-04 14:15:00,81.71,81.73,81.53,81.53,21031.0,80.9864,81.0062,80.808,80.808,21031.0
2015-12-04 14:20:00,81.53,81.58,81.51,81.51,11254.0,80.808,80.8575,80.7882,80.7882,11254.0
2015-12-04 14:25:00,81.53,81.72,81.53,81.68,25273.0,80.808,80.9963,80.808,80.9567,25273.0
2015-12-04 14:30:00,81.72,81.81,81.7,81.76,18446.0,80.9963,81.0855,80.9765,81.036,18446.0
2015-12-04 14:35:00,81.74,81.8,81.73,81.76,20782.0,81.0161,81.0756,81.0062,81.036,20782.0
2015-12-04 14:40:00,81.76,81.84,81.76,81.84,11527.0,81.036,81.1152,81.036,81.1152,11527.0
2015-12-04 14:45:00,81.85,81.9,81.82,81.88,21871.0,81.1252,81.1747,81.0954,81.1549,21871.0
2015-12-04 14:50:00,81.88,81.9,81.83,81.84,22348.0,81.1549,81.1747,81.1053,81.1152,22348.0
2015-12-04 14:55:00,81.84,81.85,81.71,81.75,32911.0,81.1152,81.1252,80.9864,81.026,32911.0
2015-12-04 15:00:00,81.76,81.78,81.72,81.76,26537.0,81.036,81.0558,80.9963,81.036,26537.0
2015-12-04 15:05:00,81.77,81.84,81.76,81.82,43331.0,81.0459,81.1152,81.036,81.0954,43331.0
2015-12-04 15:10:00,81.83,81.83,81.77,81.78,58125.0,81.1053,81.1053,81.0459,81.0558,58125.0
2015-12-04 15:15:00,81.79,81.83,81.77,81.82,23993.0,81.0657,81.1053,81.0459,81.0954,23993.0
2015-12-04 15:20:00,81.81,81.85,81.73,81.77,40628.0,81.0855,81.1252,81.0062,81.0459,40628.0
2015-12-04 15:25:00,81.76,81.93,81.76,81.93,46646.0,81.036,81.2044,81.036,81.2044,46646.0
2015-12-04 15:30:00,81.92,81.94,81.83,81.9,56450.0,81.1945,81.2144,81.1053,81.1747,56450.0
2015-12-04 15:35:00,81.89,81.9,81.8,81.88,56400.0,81.1648,81.1747,81.0756,81.1549,56400.0
2015-12-04 15:40:00,81.87,82.0,81.86,81.98,96815.0,81.145,81.2738,81.1351,81.254,96815.0
2015-12-04 15:45:00,81.97,82.0,81.94,81.96,113080.0,81.2441,81.2738,81.2144,81.2342,113080.0
2015-12-04 15:50:00,81.97,82.03,81.93,82.02,195041.0,81.2441,81.3036,81.2044,81.2937,195041.0
2015-12-04 15:55:00,82.02,82.14,82.01,82.13,399044.0,81.2937,81.4126,81.2837,81.4027,399044.0
2015-12-07 09:30:00,81.81,81.86,81.53,81.76,143867.0,81.0855,81.1351,80.808,81.036,143867.0
2015-12-07 09:35:00,81.73,81.73,81.41,81.63,57420.0,81.0062,81.0062,80.6891,80.9071,57420.0
2015-12-07 09:40:00,81.64,81.65,81.45,81.54,43224.0,80.917,80.9269,80.7287,80.8179,43224.0
2015-12-07 09:45:00,81.53,81.74,81.35,81.42,41189.0,80.808,81.0161,80.6296,80.699,41189.0
2015-12-07 09:50:00,81.41,81.5,81.24,81.5,24290.0,80.6891,80.7783,80.5206,80.7783,24290.0
2015-12-07 09:55:00,81.47,81.51,81.34,81.42,18801.0,80.7485,80.7882,80.6197,80.699,18801.0
2015-12-07 10:00:00,81.37,81.38,81.12,81.26,19705.0,80.6494,80.6593,80.4016,80.5404,19705.0
2015-12-07 10:05:00,81.26,81.26,80.95,81.08,32463.0,80.5404,80.5404,80.2331,80.362,32463.0
2015-12-07 10:10:00,81.09,81.22,81.05,81.1,17939.0,80.3719,80.5007,80.3322,80.3818,17939.0
2015-12-07 10:15:00,81.1,81.37,81.04,81.36,56585.0,80.3818,80.6494,80.3223,80.6395,56585.0
2015-12-07 10:20:00,81.38,81.39,81.14,81.34,85822.0,80.6593,80.6692,80.4214,80.6197,85822.0
2015-12-07 10:25:00,81.36,81.37,81.18,81.28,28657.0,80.6395,80.6494,80.4611,80.5602,28657.0
2015-12-07 10:30:00,81.28,81.28,81.13,81.15,17525.0,80.5602,80.5602,80.4115,80.4314,17525.0
2015-12-07 10:35:00,81.15,81.22,81.07,81.22,17585.0,80.4314,80.5007,80.3521,80.5007,17585.0
2015-12-07 10:40:00,81.19,81.21,80.99,81.0,39892.0,80.471,80.4908,80.2728,80.2827,39892.0
2015-12-07 10:45:00,80.99,81.04,80.82,80.85,36318.0,80.2728,80.3223,80.1043,80.134,36318.0
2015-12-07 10:50:00,80.84,80.9,80.79,80.9,50759.0,80.1241,80.1836,80.0745,80.1836,50759.0
2015-12-07 10:55:00,80.89,80.92,80.82,80.87,26808.0,80.1737,80.2034,80.1043,80.1538,26808.0
2015-12-07 11:00:00,80.85,80.9,80.8,80.84,16157.0,80.134,80.1836,80.0845,80.1241,16157.0
2015-12-07 11:05:00,80.83,80.95,80.8,80.95,10738.0,80.1142,80.2331,80.0845,80.2331,10738.0
2015-12-07 11:10:00,80.94,80.94,80.8,80.81,7118.0,80.2232,80.2232,80.0845,80.0944,7118.0
2015-12-07 11:15:00,80.84,80.88,80.77,80.8,35274.0,80.1241,80.1637,80.0547,80.0845,35274.0
2015-12-07 11:20:00,80.84,80.85,80.7,80.7,34505.0,80.1241,80.134,79.9853,79.9853,34505.0
2015-12-07 11:25:00,80.68,80.74,80.6,80.63,24351.0,79.9655,80.025,79.8862,79.916,24351.0
2015-12-07 11:30:00,80.63,80.71,80.62,80.65,48551.0,79.916,79.9953,79.9061,79.9358,48551.0
2015-12-07 11:35:00,80.67,80.69,80.55,80.67,27437.0,79.9556,79.9754,79.8367,79.9556,27437.0
2015-12-07 11:40:00,80.69,80.75,80.65,80.73,14894.0,79.9754,80.0349,79.9358,80.0151,14894.0
2015-12-07 11:45:00,80.71,80.76,80.62,80.74,29254.0,79.9953,80.0448,79.9061,80.025,29254.0
2015-12-07 11:50:00,80.75,80.9,80.75,80.85,26635.0,80.0349,80.1836,80.0349,80.134,26635.0
2015-12-07 11:55:00,80.86,80.93,80.83,80.89,9517.0,80.1439,80.2133,80.1142,80.1737,9517.0
2015-12-07 12:00:00,80.87,80.9,80.75,80.87,6701.0,80.1538,80.1836,80.0349,80.1538,6701.0
2015-12-07 12:05:00,80.88,80.88,80.8,80.82,9720.0,80.1637,80.1637,80.0845,80.1043,9720.0
2015-12-07 12:10:00,80.81,80.84,80.78,80.79,7897.0,80.0944,80.1241,80.0646,80.0745,7897.0
2015-12-07 12:15:00,80.79,80.81,80.76,80.78,13300.0,80.0745,80.0944,80.0448,80.0646,13300.0
2015-12-07 12:20:00,80.79,80.82,80.71,80.76,12293.0,80.0745,80.1043,79.9953,80.0448,12293.0
2015-12-07 12:25:00,80.74,80.9,80.73,80.83,30772.0,80.025,80.1836,80.0151,80.1142,30772.0
2015-12-07 12:30:00,80.83,80.84,80.74,80.78,10809.0,80.1142,80.1241,80.025,80.0646,10809.0
2015-12-07 12:35:00,80.76,80.79,80.69,80.73,11507.0,80.0448,80.0745,79.9754,80.0151,11507.0
2015-12-07 12:40:00,80.72,80.72,80.56,80.6,19736.0,80.0052,80.0052,79.8466,79.8862,19736.0
2015-12-07 12:45:00,80.58,80.62,80.54,80.57,19390.0,79.8664,79.9061,79.8268,79.8565,19390.0
2015-12-07 12:50:00,80.57,80.65,80.46,80.48,19707.0,79.8565,79.9358,79.7475,79.7673,19707.0
2015-12-07 12:55:00,80.46,80.47,80.39,80.44,11133.0,79.7475,79.7574,79.6781,79.7276,11133.0
2015-12-07 13:00:00,80.45,80.48,80.36,80.38,11409.0,79.7376,79.7673,79.6484,79.6682,11409.0
2015-12-07 13:05:00,80.37,80.74,80.37,80.73,22627.0,79.6583,80.025,79.6583,80.0151,22627.0
2015-12-07 13:10:00,80.73,80.76,80.41,80.44,15747.0,80.0151,80.0448,79.6979,79.7276,15747.0
2015-12-07 13:15:00,80.44,80.62,80.4,80.59,12281.0,79.7276,79.9061,79.688,79.8763,12281.0
2015-12-07 13:20:00,80.58,80.58,80.38,80.45,22587.0,79.8664,79.8664,79.6682,79.7376,22587.0
2015-12-07 13:25:00,80.46,80.57,80.38,80.52,15957.0,79.7475,79.8565,79.6682,79.8069,15957.0
2015-12-07 13:30:00,80.51,80.53,80.42,80.45,12584.0,79.797,79.8168,79.7078,79.7376,12584.0
2015-12-07 13:35:00,80.46,80.58,80.46,80.5,12547.0,79.7475,79.8664,79.7475,79.7871,12547.0
2015-12-07 13:40:00,80.5,80.51,80.39,80.49,18494.0,79.7871,79.797,79.6781,79.7772,18494.0
2015-12-07 13:45:00,80.49,80.56,80.47,80.52,23334.0,79.7772,79.8466,79.7574,79.8069,23334.0
2015-12-07 13:50:00,80.51,80.55,80.49,80.49,11340.0,79.797,79.8367,79.7772,79.7772,11340.0
2015-12-07 13:55:00,80.48,80.62,80.46,80.62,20992.0,79.7673,79.9061,79.7475,79.9061,20992.0
2015-12-07 14:00:00,80.62,80.72,80.53,80.69,42569.0,79.9061,80.0052,79.8168,79.9754,42569.0
2015-12-07 14:05:00,80.74,80.81,80.73,80.74,21977.0,80.025,80.0944,80.0151,80.025,21977.0
2015-12-07 14:10:00,80.75,80.76,80.62,80.64,9824.0,80.0349,80.0448,79.9061,79.9259,9824.0
2015-12-07 14:15:00,80.62,80.66,80.59,80.64,8024.0,79.9061,79.9457,79.8763,79.9259,8024.0
2015-12-07 14:20:00,80.64,80.69,80.58,80.62,13624.0,79.9259,79.9754,79.8664,79.9061,13624.0
2015-12-07 14:25:00,80.59,80.83,80.59,80.81,25611.0,79.8763,80.1142,79.8763,80.0944,25611.0
2015-12-07 14:30:00,80.82,80.87,80.62,80.63,20301.0,80.1043,80.1538,79.9061,79.916,20301.0
2015-12-07 14:35:00,80.64,80.73,80.63,80.71,13395.0,79.9259,80.0151,79.916,79.9953,13395.0
2015-12-07 14:40:00,80.7,80.71,80.54,80.54,18787.0,79.9853,79.9953,79.8268,79.8268,18787.0
2015-12-07 14:45:00,80.55,80.57,80.45,80.57,19157.0,79.8367,79.8565,79.7376,79.8565,19157.0
2015-12-07 14:50:00,80.54,80.59,80.51,80.57,16318.0,79.8268,79.8763,79.797,79.8565,16318.0
2015-12-07 14:55:00,80.57,80.57,80.37,80.37,14163.0,79.8565,79.8565,79.6583,79.6583,14163.0
2015-12-07 15:00:00,80.38,80.4,80.34,80.36,20088.0,79.6682,79.688,79.6285,79.6484,20088.0
2015-12-07 15:05:00,80.34,80.46,80.3,80.43,23123.0,79.6285,79.7475,79.5889,79.7177,23123.0
2015-12-07 15:10:00,80.44,80.45,80.35,80.37,14132.0,79.7276,79.7376,79.6384,79.6583,14132.0
2015-12-07 15:15:00,80.38,80.5,80.37,80.49,17012.0,79.6682,79.7871,79.6583,79.7772,17012.0
2015-12-07 15:20:00,80.49,80.59,80.47,80.56,21510.0,79.7772,79.8763,79.7574,79.8466,21510.0
2015-12-07 15:25:00,80.55,80.57,80.5,80.55,19304.0,79.8367,79.8565,79.7871,79.8367,19304.0
2015-12-07 15:30:00,80.55,80.63,80.54,80.54,32021.0,79.8367,79.916,79.8268,79.8268,32021.0
2015-12-07 15:35:00,80.54,80.59,80.52,80.56,34300.0,79.8268,79.8763,79.8069,79.8466,34300.0
2015-12-07 15:40:00,80.57,80.64,80.55,80.61,52337.0,79.8565,79.9259,79.8367,79.8961,52337.0
2015-12-07 15:45:00,80.62,80.78,80.61,80.77,50169.0,79.9061,80.0646,79.8961,80.0547,50169.0
2015-12-07 15:50:00,80.77,80.85,80.71,80.81,56904.0,80.0547,80.134,79.9953,80.0944,56904.0
2015-12-07 15:55:00,80.81,80.81,80.59,80.64,303346.0,80.0944,80.0944,79.8763,79.9259,303346.0
2015-12-08 09:30:00,80.21,80.32,80.0,80.01,67591.0,79.4997,79.6087,79.2915,79.3015,67591.0
2015-12-08 09:35:00,80.03,80.08,79.86,80.01,58682.0,79.3213,79.3708,79.1528,79.3015,58682.0
2015-12-08 09:40:00,80.0,80.38,79.88,80.38,63342.0,79.2915,79.6682,79.1726,79.6682,63342.0
2015-12-08 09:45:00,80.35,80.49,80.13,80.45,33612.0,79.6384,79.7772,79.4204,79.7376,33612.0
2015-12-08 09:50:00,80.43,80.43,80.1,80.31,18335.0,79.7177,79.7177,79.3907,79.5988,18335.0
2015-12-08 09:55:00,80.29,80.35,80.11,80.15,27987.0,79.579,79.6384,79.4006,79.4402,27987.0
2015-12-08 10:00:00,80.17,80.5,80.17,80.35,18740.0,79.46,79.7871,79.46,79.6384,18740.0
2015-12-08 10:05:00,80.36,80.43,80.27,80.28,15051.0,79.6484,79.7177,79.5591,79.5691,15051.0
2015-12-08 10:10:00,80.28,80.44,80.22,80.4,32739.0,79.5691,79.7276,79.5096,79.688,32739.0
2015-12-08 10:15:00,80.39,80.47,80.21,80.21,55442.0,79.6781,79.7574,79.4997,79.4997,55442.0
2015-12-08 10:20:00,80.23,80.27,80.0,80.18,46435.0,79.5195,79.5591,79.2915,79.4699,46435.0
2015-12-08 10:25:00,80.14,80.22,80.01,80.11,9517.0,79.4303,79.5096,79.3015,79.4006,9517.0
2015-12-08 10:30:00,80.12,80.39,80.04,80.39,19627.0,79.4105,79.6781,79.3312,79.6781,19627.0
2015-12-08 10:35:00,80.41,80.52,80.38,80.48,16518.0,79.6979,79.8069,79.6682,79.7673,16518.0
2015-12-08 10:40:00,80.48,80.64,80.45,80.55,23394.0,79.7673,79.9259,79.7376,79.8367,23394.0
2015-12-08 10:45:00,80.58,80.85,80.55,80.84,34662.0,79.8664,80.134,79.8367,80.1241,34662.0
2015-12-08 10:50:00,80.82,80.93,80.77,80.83,23087.0,80.1043,80.2133,80.0547,80.1142,23087.0
2015-12-08 10:55:00,80.81,80.82,80.71,80.78,10261.0,80.0944,80.1043,79.9953,80.0646,10261.0
2015-12-08 11:00:00,80.8,81.09,80.78,81.09,26229.0,80.0845,80.3719,80.0646,80.3719,26229.0
2015-12-08 11:05:00,81.1,81.13,81.0,81.06,15785.0,80.3818,80.4115,80.2827,80.3422,15785.0
2015-12-08 11:10:00,81.03,81.05,80.86,80.89,15165.0,80.3124,80.3322,80.1439,80.1737,15165.0
2015-12-08 11:15:00,80.88,80.94,80.79,80.9,12015.0,80.1637,80.2232,80.0745,80.1836,12015.0
2015-12-08 11:20:00,80.89,80.94,80.63,80.68,16521.0,80.1737,80.2232,79.916,79.9655,16521.0
2015-12-08 11:25:00,80.68,80.7,80.55,80.6,19457.0,79.9655,79.9853,79.8367,79.8862,19457.0
2015-12-08 11:30:00,80.61,80.68,80.51,80.55,44785.0,79.8961,79.9655,79.797,79.8367,44785.0
2015-12-08 11:35:00,80.55,80.61,80.49,80.49,14947.0,79.8367,79.8961,79.7772,79.7772,14947.0
2015-12-08 11:40:00,80.5,80.62,80.47,80.62,7910.0,79.7871,79.9061,79.7574,79.9061,7910.0
2015-12-08 11:45:00,80.6,80.68,80.59,80.63,12576.0,79.8862,79.9655,79.8763,79.916,12576.0
2015-12-08 11:50:00,80.62,80.69,80.49,80.65,22257.0,79.9061,79.9754,79.7772,79.9358,22257.0
2015-12-08 11:55:00,80.63,80.75,80.62,80.75,13866.0,79.916,80.0349,79.9061,80.0349,13866.0
2015-12-08 12:00:00,80.75,80.84,80.7,80.7,25345.0,80.0349,80.1241,79.9853,79.9853,25345.0
2015-12-08 12:05:00,80.68,80.82,80.6,80.8,10355.0,79.9655,80.1043,79.8862,80.0845,10355.0
2015-12-08 12:10:00,80.78,80.89,80.77,80.81,14736.0,80.0646,80.1737,80.0547,80.0944,14736.0
2015-12-08 12:15:00,80.8,80.83,80.72,80.76,14593.0,80.0845,80.1142,80.0052,80.0448,14593.0
2015-12-08 12:20:00,80.74,80.82,80.74,80.82,7639.0,80.025,80.1043,80.025,80.1043,7639.0
2015-12-08 12:25:00,80.82,80.94,80.81,80.9,16362.0,80.1043,80.2232,80.0944,80.1836,16362.0
2015-12-08 12:30:00,80.89,80.89,80.77,80.77,15095.0,80.1737,80.1737,80.0547,80.0547,15095.0
2015-12-08 12:35:00,80.76,80.97,80.75,80.97,17252.0,80.0448,80.253,80.0349,80.253,17252.0
2015-12-08 12:40:00,80.97,81.03,80.95,81.02,9206.0,80.253,80.3124,80.2331,80.3025,9206.0
2015-12-08 12:45:00,81.03,81.03,80.85,80.91,7711.0,80.3124,80.3124,80.134,80.1935,7711.0
2015-12-08 12:50:00,80.92,81.1,80.92,81.1,8997.0,80.2034,80.3818,80.2034,80.3818,8997.0
2015-12-08 12:55:00,81.08,81.14,81.04,81.11,9002.0,80.362,80.4214,80.3223,80.3917,9002.0
2015-12-08 13:00:00,81.12,81.14,81.04,81.09,10447.0,80.4016,80.4214,80.3223,80.3719,10447.0
2015-12-08 13:05:00,81.05,81.1,81.01,81.05,7239.0,80.3322,80.3818,80.2926,80.3322,7239.0
2015-12-08 13:10:00,81.05,81.11,81.02,81.05,6266.0,80.3322,80.3917,80.3025,80.3322,6266.0
2015-12-08 13:15:00,81.04,81.09,80.9,80.9,7973.0,80.3223,80.3719,80.1836,80.1836,7973.0
2015-12-08 13:20:00,80.91,80.93,80.7,80.73,13200.0,80.1935,80.2133,79.9853,80.0151,13200.0
2015-12-08 13:25:00,80.74,80.9,80.72,80.88,18381.0,80.025,80.1836,80.0052,80.1637,18381.0
2015-12-08 13:30:00,80.92,81.0,80.88,80.97,7112.0,80.2034,80.2827,80.1637,80.253,7112.0
2015-12-08 13:35:00,80.98,81.03,80.97,81.0,11698.0,80.2629,80.3124,80.253,80.2827,11698.0
2015-12-08 13:40:00,81.0,81.03,80.95,80.98,5934.0,80.2827,80.3124,80.2331,80.2629,5934.0
2015-12-08 13:45:00,80.99,81.03,80.96,81.01,10369.0,80.2728,80.3124,80.243,80.2926,10369.0
2015-12-08 13:50:00,81.03,81.13,80.98,81.12,13419.0,80.3124,80.4115,80.2629,80.4016,13419.0
2015-12-08 13:55:00,81.11,81.13,81.07,81.12,9740.0,80.3917,80.4115,80.3521,80.4016,9740.0
2015-12-08 14:00:00,81.13,81.34,81.1,81.3,14984.0,80.4115,80.6197,80.3818,80.58,14984.0
2015-12-08 14:05:00,81.29,81.37,81.28,81.35,9655.0,80.5701,80.6494,80.5602,80.6296,9655.0
2015-12-08 14:10:00,81.37,81.46,81.36,81.39,11749.0,80.6494,80.7386,80.6395,80.6692,11749.0
2015-12-08 14:15:00,81.42,81.44,81.38,81.39,10674.0,80.699,80.7188,80.6593,80.6692,10674.0
2015-12-08 14:20:00,81.37,81.42,81.26,81.3,24750.0,80.6494,80.699,80.5404,80.58,24750.0
2015-12-08 14:25:00,81.3,81.35,81.26,81.3,5362.0,80.58,80.6296,80.5404,80.58,5362.0
2015-12-08 14:30:00,81.29,81.39,81.22,81.25,13649.0,80.5701,80.6692,80.5007,80.5305,13649.0
2015-12-08 14:35:00,81.24,81.36,81.24,81.29,16064.0,80.5206,80.6395,80.5206,80.5701,16064.0
2015-12-08 14:40:00,81.28,81.33,81.19,81.25,15306.0,80.5602,80.6098,80.471,80.5305,15306.0
2015-12-08 14:45:00,81.27,81.4,81.27,81.36,9769.0,80.5503,80.6791,80.5503,80.6395,9769.0
2015-12-08 14:50:00,81.36,81.45,81.34,81.42,10873.0,80.6395,80.7287,80.6197,80.699,10873.0
2015-12-08 14:55:00,81.41,81.45,81.27,81.32,12374.0,80.6891,80.7287,80.5503,80.5999,12374.0
2015-12-08 15:00:00,81.31,81.31,81.03,81.06,44410.0,80.5899,80.5899,80.3124,80.3422,44410.0
2015-12-08 15:05:00,81.06,81.14,81.04,81.12,28543.0,80.3422,80.4214,80.3223,80.4016,28543.0
2015-12-08 15:10:00,81.13,81.16,80.99,81.06,23068.0,80.4115,80.4413,80.2728,80.3422,23068.0
2015-12-08 15:15:00,81.06,81.12,81.02,81.06,12038.0,80.3422,80.4016,80.3025,80.3422,12038.0
2015-12-08 15:20:00,81.04,81.16,81.0,81.11,14356.0,80.3223,80.4413,80.2827,80.3917,14356.0
2015-12-08 15:25:00,81.15,81.16,81.0,81.02,16865.0,80.4314,80.4413,80.2827,80.3025,16865.0
2015-12-08 15:30:00,81.04,81.2,80.94,81.16,24067.0,80.3223,80.4809,80.2232,80.4413,24067.0
2015-12-08 15:35:00,81.18,81.21,81.07,81.14,17465.0,80.4611,80.4908,80.3521,80.4214,17465.0
2015-12-08 15:40:00,81.13,81.13,80.96,81.05,40461.0,80.4115,80.4115,80.243,80.3322,40461.0
2015-12-08 15:45:00,81.06,81.14,81.04,81.14,37212.0,80.3422,80.4214,80.3223,80.4214,37212.0
2015-12-08 15:50:00,81.13,81.29,81.11,81.25,33527.0,80.4115,80.5701,80.3917,80.5305,33527.0
2015-12-08 15:55:00,81.24,81.25,81.04,81.1,80492.0,80.5206,80.5305,80.3223,80.3818,80492.0
2015-12-09 09:30:00,80.83,81.07,80.64,80.65,52397.0,80.1142,80.3521,79.9259,79.9358,52397.0
2015-12-09 09:35:00,80.63,80.95,80.6,80.79,23141.0,79.916,80.2331,79.8862,80.0745,23141.0
2015-12-09 09:40:00,80.84,80.91,80.54,80.84,87964.0,80.1241,80.1935,79.8268,80.1241,87964.0
2015-12-09 09:45:00,80.84,80.99,80.8,80.98,22229.0,80.1241,80.2728,80.0845,80.2629,22229.0
2015-12-09 09:50:00,81.01,81.07,80.76,80.76,15309.0,80.2926,80.3521,80.0448,80.0448,15309.0
2015-12-09 09:55:00,80.79,80.85,80.63,80.73,59249.0,80.0745,80.134,79.916,80.0151,59249.0
2015-12-09 10:00:00,80.71,80.94,80.7,80.89,79326.0,79.9953,80.2232,79.9853,80.1737,79326.0
2015-12-09 10:05:00,80.91,81.17,80.91,81.12,22988.0,80.1935,80.4512,80.1935,80.4016,22988.0
2015-12-09 10:10:00,81.16,81.39,81.16,81.29,17941.0,80.4413,80.6692,80.4413,80.5701,17941.0
2015-12-09 10:15:00,81.31,81.34,81.12,81.2,10441.0,80.5899,80.6197,80.4016,80.4809,10441.0
2015-12-09 10:20:00,81.22,81.27,81.08,81.12,13998.0,80.5007,80.5503,80.362,80.4016,13998.0
2015-12-09 10:25:00,81.08,81.14,80.85,80.87,25341.0,80.362,80.4214,80.134,80.1538,25341.0
2015-12-09 10:30:00,80.91,81.3,80.87,81.3,23529.0,80.1935,80.58,80.1538,80.58,23529.0
2015-12-09 10:35:00,81.31,81.4,81.17,81.18,13362.0,80.5899,80.6791,80.4512,80.4611,13362.0
2015-12-09 10:40:00,81.18,81.35,81.18,81.31,9684.0,80.4611,80.6296,80.4611,80.5899,9684.0
2015-12-09 10:45:00,81.34,81.4,81.25,81.25,14203.0,80.6197,80.6791,80.5305,80.5305,14203.0
2015-12-09 10:50:00,81.24,81.27,81.13,81.18,14398.0,80.5206,80.5503,80.4115,80.4611,14398.0
2015-12-09 10:55:00,81.19,81.25,81.14,81.17,20748.0,80.471,80.5305,80.4214,80.4512,20748.0
2015-12-09 11:00:00,81.17,81.2,81.06,81.12,11721.0,80.4512,80.4809,80.3422,80.4016,11721.0
2015-12-09 11:05:00,81.1,81.15,80.96,80.96,14218.0,80.3818,80.4314,80.243,80.243,14218.0
2015-12-09 11:10:00,80.96,80.99,80.91,80.97,10408.0,80.243,80.2728,80.1935,80.253,10408.0
2015-12-09 11:15:00,80.97,80.97,80.72,80.76,24902.0,80.253,80.253,80.0052,80.0448,24902.0
2015-12-09 11:20:00,80.74,80.87,80.72,80.79,26753.0,80.025,80.1538,80.0052,80.0745,26753.0
2015-12-09 11:25:00,80.79,80.89,80.76,80.88,13963.0,80.0745,80.1737,80.0448,80.1637,13963.0
2015-12-09 11:30:00,80.89,80.96,80.85,80.85,17786.0,80.1737,80.243,80.134,80.134,17786.0
2015-12-09 11:35:00,80.86,80.86,80.73,80.76,27068.0,80.1439,80.1439,80.0151,80.0448,27068.0
2015-12-09 11:40:00,80.77,80.78,80.53,80.53,27267.0,80.0547,80.0646,79.8168,79.8168,27267.0
2015-12-09 11:45:00,80.53,80.64,80.35,80.41,46056.0,79.8168,79.9259,79.6384,79.6979,46056.0
2015-12-09 11:50:00,80.41,80.58,80.39,80.57,29867.0,79.6979,79.8664,79.6781,79.8565,29867.0
2015-12-09 11:55:00,80.56,80.58,80.41,80.47,27856.0,79.8466,79.8664,79.6979,79.7574,27856.0
2015-12-09 12:00:00,80.48,80.61,80.47,80.55,35150.0,79.7673,79.8961,79.7574,79.8367,35150.0
2015-12-09 12:05:00,80.55,80.61,80.45,80.53,10933.0,79.8367,79.8961,79.7376,79.8168,10933.0
2015-12-09 12:10:00,80.51,80.62,80.39,80.44,18914.0,79.797,79.9061,79.6781,79.7276,18914.0
2015-12-09 12:15:00,80.42,80.49,80.22,80.22,14222.0,79.7078,79.7772,79.5096,79.5096,14222.0
2015-12-09 12:20:00,80.22,80.22,80.08,80.16,20940.0,79.5096,79.5096,79.3708,79.4501,20940.0
2015-12-09 12:25:00,80.16,80.2,79.8,79.81,58508.0,79.4501,79.4898,79.0933,79.1032,58508.0
2015-12-09 12:30:00,79.8,79.94,79.44,79.89,85872.0,79.0933,79.2321,78.7365,79.1825,85872.0
2015-12-09 12:35:00,79.85,79.86,79.46,79.52,44644.0,79.1429,79.1528,78.7563,78.8158,44644.0
2015-12-09 12:40:00,79.53,79.61,79.27,79.61,38058.0,78.8257,78.905,78.568,78.905,38058.0
2015-12-09 12:45:00,79.61,79.71,79.56,79.69,28739.0,78.905,79.0041,78.8554,78.9843,28739.0
2015-12-09 12:50:00,79.67,79.7,79.47,79.51,24808.0,78.9645,78.9942,78.7662,78.8059,24808.0
2015-12-09 12:55:00,79.49,79.54,79.43,79.45,16978.0,78.7861,78.8356,78.7266,78.7464,16978.0
2015-12-09 13:00:00,79.48,79.82,79.41,79.66,30885.0,78.7761,79.1131,78.7068,78.9546,30885.0
2015-12-09 13:05:00,79.66,79.66,79.3,79.57,20622.0,78.9546,78.9546,78.5977,78.8653,20622.0
2015-12-09 13:10:00,79.56,79.71,79.53,79.7,18057.0,78.8554,79.0041,78.8257,78.9942,18057.0
2015-12-09 13:15:00,79.7,79.77,79.58,79.61,16652.0,78.9942,79.0636,78.8753,78.905,16652.0
2015-12-09 13:20:00,79.62,79.67,79.52,79.6,14800.0,78.9149,78.9645,78.8158,78.8951,14800.0
2015-12-09 13:25:00,79.61,79.67,79.51,79.53,18570.0,78.905,78.9645,78.8059,78.8257,18570.0
2015-12-09 13:30:00,79.58,79.62,79.41,79.62,18355.0,78.8753,78.9149,78.7068,78.9149,18355.0
2015-12-09 13:35:00,79.63,79.65,79.55,79.58,17936.0,78.9248,78.9446,78.8455,78.8753,17936.0
2015-12-09 13:40:00,79.59,79.64,79.39,79.41,30882.0,78.8852,78.9347,78.6869,78.7068,30882.0
2015-12-09 13:45:00,79.39,79.67,79.38,79.57,42967.0,78.6869,78.9645,78.677,78.8653,42967.0
2015-12-09 13:50:00,79.59,79.7,79.56,79.62,20786.0,78.8852,78.9942,78.8554,78.9149,20786.0
2015-12-09 13:55:00,79.62,79.77,79.56,79.64,28160.0,78.9149,79.0636,78.8554,78.9347,28160.0
2015-12-09 14:00:00,79.66,79.7,79.59,79.64,18887.0,78.9546,78.9942,78.8852,78.9347,18887.0
2015-12-09 14:05:00,79.63,79.71,79.58,79.62,18428.0,78.9248,79.0041,78.8753,78.9149,18428.0
2015-12-09 14:10:00,79.62,79.68,79.6,79.62,19862.0,78.9149,78.9744,78.8951,78.9149,19862.0
2015-12-09 14:15:00,79.63,79.65,79.43,79.48,32004.0,78.9248,78.9446,78.7266,78.7761,32004.0
2015-12-09 14:20:00,79.48,79.48,79.31,79.37,25670.0,78.7761,78.7761,78.6077,78.6671,25670.0
2015-12-09 14:25:00,79.37,79.45,79.33,79.41,36802.0,78.6671,78.7464,78.6275,78.7068,36802.0
2015-12-09 14:30:00,79.41,79.47,79.36,79.37,22774.0,78.7068,78.7662,78.6572,78.6671,22774.0
2015-12-09 14:35:00,79.34,79.49,79.31,79.48,34727.0,78.6374,78.7861,78.6077,78.7761,34727.0
2015-12-09 14:40:00,79.48,79.49,79.4,79.47,28534.0,78.7761,78.7861,78.6969,78.7662,28534.0
2015-12-09 14:45:00,79.46,79.46,79.26,79.3,30391.0,78.7563,78.7563,78.5581,78.5977,30391.0
2015-12-09 14:50:00,79.29,79.43,79.22,79.43,45838.0,78.5878,78.7266,78.5184,78.7266,45838.0
2015-12-09 14:55:00,79.44,79.44,79.28,79.3,24132.0,78.7365,78.7365,78.5779,78.5977,24132.0
2015-12-09 15:00:00,79.31,79.52,79.25,79.52,37384.0,78.6077,78.8158,78.5482,78.8158,37384.0
2015-12-09 15:05:00,79.52,79.54,79.43,79.48,28795.0,78.8158,78.8356,78.7266,78.7761,28795.0
2015-12-09 15:10:00,79.49,79.5,79.36,79.38,31390.0,78.7861,78.796,78.6572,78.677,31390.0
2015-12-09 15:15:00,79.39,79.42,79.31,79.34,29860.0,78.6869,78.7167,78.6077,78.6374,29860.0
2015-12-09 15:20:00,79.35,79.56,79.34,79.53,39651.0,78.6473,78.8554,78.6374,78.8257,39651.0
2015-12-09 15:25:00,79.53,79.68,79.52,79.67,67357.0,78.8257,78.9744,78.8158,78.9645,67357.0
2015-12-09 15:30:00,79.66,79.81,79.66,79.71,49254.0,78.9546,79.1032,78.9546,79.0041,49254.0
2015-12-09 15:35:00,79.72,79.91,79.69,79.83,95665.0,79.014,79.2023,78.9843,79.123,95665.0
2015-12-09 15:40:00,79.83,79.9,79.79,79.87,92792.0,79.123,79.1924,79.0834,79.1627,92792.0
2015-12-09 15:45:00,79.86,79.87,79.63,79.64,88813.0,79.1528,79.1627,78.9248,78.9347,88813.0
2015-12-09 15:50:00,79.63,79.69,79.59,79.67,71289.0,78.9248,78.9843,78.8852,78.9645,71289.0
2015-12-09 15:55:00,79.68,79.73,79.58,79.69,105430.0,78.9744,79.0239,78.8753,78.9843,105430.0
2015-12-10 09:30:00,79.8,79.88,79.34,79.4,45177.0,79.0933,79.1726,78.6374,78.6969,45177.0
2015-12-10 09:35:00,79.34,79.87,79.34,79.75,16227.0,78.6374,79.1627,78.6374,79.0438,16227.0
2015-12-10 09:40:00,79.75,79.98,79.65,79.8,31094.0,79.0438,79.2717,78.9446,79.0933,31094.0
2015-12-10 09:45:00,79.79,79.96,79.5,79.52,83722.0,79.0834,79.2519,78.796,78.8158,83722.0
2015-12-10 09:50:00,79.54,79.78,79.52,79.74,18083.0,78.8356,79.0735,78.8158,79.0338,18083.0
2015-12-10 09:55:00,79.73,79.73,79.55,79.64,12425.0,79.0239,79.0239,78.8455,78.9347,12425.0
2015-12-10 10:00:00,79.68,79.76,79.62,79.69,40894.0,78.9744,79.0537,78.9149,78.9843,40894.0
2015-12-10 10:05:00,79.68,79.75,79.45,79.49,68120.0,78.9744,79.0438,78.7464,78.7861,68120.0
2015-12-10 10:10:00,79.48,79.51,79.31,79.4,25765.0,78.7761,78.8059,78.6077,78.6969,25765.0
2015-12-10 10:15:00,79.36,79.54,79.27,79.45,13604.0,78.6572,78.8356,78.568,78.7464,13604.0
2015-12-10 10:20:00,79.49,79.62,79.45,79.53,23888.0,78.7861,78.9149,78.7464,78.8257,23888.0
2015-12-10 10:25:00,79.53,79.62,79.48,79.53,11086.0,78.8257,78.9149,78.7761,78.8257,11086.0
2015-12-10 10:30:00,79.51,79.59,79.47,79.52,10845.0,78.8059,78.8852,78.7662,78.8158,10845.0
2015-12-10 10:35:00,79.52,79.68,79.45,79.68,14063.0,78.8158,78.9744,78.7464,78.9744,14063.0
2015-12-10 10:40:00,79.67,79.83,79.63,79.81,15599.0,78.9645,79.123,78.9248,79.1032,15599.0
2015-12-10 10:45:00,79.87,79.87,79.6,79.6,16408.0,79.1627,79.1627,78.8951,78.8951,16408.0
2015-12-10 10:50:00,79.6,79.7,79.55,79.61,10470.0,78.8951,78.9942,78.8455,78.905,10470.0
2015-12-10 10:55:00,79.58,79.61,79.43,79.51,13782.0,78.8753,78.905,78.7266,78.8059,13782.0
2015-12-10 11:00:00,79.5,79.66,79.5,79.66,10087.0,78.796,78.9546,78.796,78.9546,10087.0
2015-12-10 11:05:00,79.65,79.68,79.55,79.6,13679.0,78.9446,78.9744,78.8455,78.8951,13679.0
2015-12-10 11:10:00,79.6,79.68,79.57,79.58,11925.0,78.8951,78.9744,78.8653,78.8753,11925.0
2015-12-10 11:15:00,79.58,79.68,79.58,79.62,11122.0,78.8753,78.9744,78.8753,78.9149,11122.0
2015-12-10 11:20:00,79.65,79.73,79.64,79.67,10506.0,78.9446,79.0239,78.9347,78.9645,10506.0
2015-12-10 11:25:00,79.65,79.73,79.61,79.64,5899.0,78.9446,79.0239,78.905,78.9347,5899.0
2015-12-10 11:30:00,79.61,79.64,79.49,79.5,14368.0,78.905,78.9347,78.7861,78.796,14368.0
2015-12-10 11:35:00,79.52,79.6,79.48,79.55,13364.0,78.8158,78.8951,78.7761,78.8455,13364.0
2015-12-10 11:40:00,79.52,79.55,79.46,79.46,5796.0,78.8158,78.8455,78.7563,78.7563,5796.0
2015-12-10 11:45:00,79.45,79.56,79.44,79.54,8069.0,78.7464,78.8554,78.7365,78.8356,8069.0
2015-12-10 11:50:00,79.55,79.55,79.34,79.42,26416.0,78.8455,78.8455,78.6374,78.7167,26416.0
2015-12-10 11:55:00,79.44,79.51,79.39,79.44,8021.0,78.7365,78.8059,78.6869,78.7365,8021.0
2015-12-10 12:00:00,79.48,79.5,79.41,79.5,13468.0,78.7761,78.796,78.7068,78.796,13468.0
2015-12-10 12:05:00,79.5,79.55,79.44,79.45,10577.0,78.796,78.8455,78.7365,78.7464,10577.0
2015-12-10 12:10:00,79.4,79.45,79.32,79.33,11276.0,78.6969,78.7464,78.6176,78.6275,11276.0
2015-12-10 12:15:00,79.37,79.46,79.36,79.42,9160.0,78.6671,78.7563,78.6572,78.7167,9160.0
2015-12-10 12:20:00,79.42,79.5,79.39,79.46,6893.0,78.7167,78.796,78.6869,78.7563,6893.0
2015-12-10 12:25:00,79.49,79.49,79.36,79.44,15759.0,78.7861,78.7861,78.6572,78.7365,15759.0
2015-12-10 12:30:00,79.45,79.46,79.38,79.44,7016.0,78.7464,78.7563,78.677,78.7365,7016.0
2015-12-10 12:35:00,79.44,79.55,79.39,79.4,7087.0,78.7365,78.8455,78.6869,78.6969,7087.0
2015-12-10 12:40:00,79.4,79.5,79.38,79.47,11019.0,78.6969,78.796,78.677,78.7662,11019.0
2015-12-10 12:45:00,79.49,79.51,79.44,79.47,8359.0,78.7861,78.8059,78.7365,78.7662,8359.0
2015-12-10 12:50:00,79.5,79.57,79.43,79.56,9217.0,78.796,78.8653,78.7266,78.8554,9217.0
2015-12-10 12:55:00,79.54,79.62,79.53,79.54,16857.0,78.8356,78.9149,78.8257,78.8356,16857.0
2015-12-10 13:00:00,79.57,79.59,79.55,79.58,4507.0,78.8653,78.8852,78.8455,78.8753,4507.0
2015-12-10 13:05:00,79.58,79.59,79.53,79.56,8927.0,78.8753,78.8852,78.8257,78.8554,8927.0
2015-12-10 13:10:00,79.55,79.57,79.48,79.57,5836.0,78.8455,78.8653,78.7761,78.8653,5836.0
2015-12-10 13:15:00,79.62,79.67,79.55,79.57,19408.0,78.9149,78.9645,78.8455,78.8653,19408.0
2015-12-10 13:20:00,79.55,79.67,79.55,79.65,9059.0,78.8455,78.9645,78.8455,78.9446,9059.0
2015-12-10 13:25:00,79.65,79.65,79.57,79.63,16067.0,78.9446,78.9446,78.8653,78.9248,16067.0
2015-12-10 13:30:00,79.6,79.67,79.59,79.59,9935.0,78.8951,78.9645,78.8852,78.8852,9935.0
2015-12-10 13:35:00,79.6,79.65,79.57,79.59,19247.0,78.8951,78.9446,78.8653,78.8852,19247.0
2015-12-10 13:40:00,79.59,79.61,79.52,79.6,14795.0,78.8852,78.905,78.8158,78.8951,14795.0
2015-12-10 13:45:00,79.58,79.69,79.57,79.69,13364.0,78.8753,78.9843,78.8653,78.9843,13364.0
2015-12-10 13:50:00,79.67,79.69,79.59,79.64,11235.0,78.9645,78.9843,78.8852,78.9347,11235.0
2015-12-10 13:55:00,79.65,79.65,79.55,79.56,10855.0,78.9446,78.9446,78.8455,78.8554,10855.0
2015-12-10 14:00:00,79.54,79.62,79.53,79.6,17639.0,78.8356,78.9149,78.8257,78.8951,17639.0
2015-12-10 14:05:00,79.61,79.64,79.59,79.6,7889.0,78.905,78.9347,78.8852,78.8951,7889.0
2015-12-10 14:10:00,79.59,79.62,79.57,79.59,4904.0,78.8852,78.9149,78.8653,78.8852,4904.0
2015-12-10 14:15:00,79.59,79.73,79.59,79.73,20610.0,78.8852,79.0239,78.8852,79.0239,20610.0
2015-12-10 14:20:00,79.73,79.83,79.73,79.78,13922.0,79.0239,79.123,79.0239,79.0735,13922.0
2015-12-10 14:25:00,79.79,79.91,79.79,79.9,20722.0,79.0834,79.2023,79.0834,79.1924,20722.0
2015-12-10 14:30:00,79.9,79.91,79.83,79.89,15624.0,79.1924,79.2023,79.123,79.1825,15624.0
2015-12-10 14:35:00,79.89,79.9,79.81,79.89,11416.0,79.1825,79.1924,79.1032,79.1825,11416.0
2015-12-10 14:40:00,79.89,79.96,79.87,79.89,25437.0,79.1825,79.2519,79.1627,79.1825,25437.0
2015-12-10 14:45:00,79.89,79.96,79.87,79.89,37053.0,79.1825,79.2519,79.1627,79.1825,37053.0
2015-12-10 14:50:00,79.87,79.88,79.79,79.82,13842.0,79.1627,79.1726,79.0834,79.1131,13842.0
2015-12-10 14:55:00,79.82,79.91,79.79,79.89,15754.0,79.1131,79.2023,79.0834,79.1825,15754.0
2015-12-10 15:00:00,79.89,79.9,79.69,79.73,37108.0,79.1825,79.1924,78.9843,79.0239,37108.0
2015-12-10 15:05:00,79.73,79.76,79.61,79.61,17459.0,79.0239,79.0537,78.905,78.905,17459.0
2015-12-10 15:10:00,79.6,79.64,79.45,79.47,30931.0,78.8951,78.9347,78.7464,78.7662,30931.0
2015-12-10 15:15:00,79.43,79.48,79.27,79.28,28433.0,78.7266,78.7761,78.568,78.5779,28433.0
2015-12-10 15:20:00,79.31,79.32,79.16,79.27,40226.0,78.6077,78.6176,78.459,78.568,40226.0
2015-12-10 15:25:00,79.26,79.35,79.2,79.31,22789.0,78.5581,78.6473,78.4986,78.6077,22789.0
2015-12-10 15:30:00,79.3,79.39,79.2,79.36,38198.0,78.5977,78.6869,78.4986,78.6572,38198.0
2015-12-10 15:35:00,79.35,79.46,79.32,79.41,30568.0,78.6473,78.7563,78.6176,78.7068,30568.0
2015-12-10 15:40:00,79.42,79.54,79.37,79.38,32032.0,78.7167,78.8356,78.6671,78.677,32032.0
2015-12-10 15:45:00,79.37,79.45,79.31,79.37,33570.0,78.6671,78.7464,78.6077,78.6671,33570.0
2015-12-10 15:50:00,79.36,79.4,79.27,79.32,35706.0,78.6572,78.6969,78.568,78.6176,35706.0
2015-12-10 15:55:00,79.32,79.42,79.26,79.37,87413.0,78.6176,78.7167,78.5581,78.6671,87413.0
2015-12-11 09:30:00,78.3,78.88,78.13,78.25,118391.0,77.6066,78.1815,77.4381,77.557,118391.0
2015-12-11 09:35:00,78.27,78.6,78.18,78.26,68612.0,77.5769,77.9039,77.4877,77.5669,68612.0
2015-12-11 09:40:00,78.24,78.47,78.2,78.24,34180.0,77.5471,77.7751,77.5075,77.5471,34180.0
2015-12-11 09:45:00,78.24,78.26,77.66,77.71,115633.0,77.5471,77.5669,76.9723,77.0218,115633.0
2015-12-11 09:50:00,77.69,78.17,77.63,78.03,75906.0,77.002,77.4777,76.9425,77.339,75906.0
2015-12-11 09:55:00,77.98,78.21,77.85,78.19,18803.0,77.2894,77.5174,77.1606,77.4976,18803.0
2015-12-11 10:00:00,78.12,78.26,77.88,78.19,63531.0,77.4282,77.5669,77.1903,77.4976,63531.0
2015-12-11 10:05:00,78.22,78.48,78.2,78.36,68905.0,77.5273,77.785,77.5075,77.6661,68905.0
2015-12-11 10:10:00,78.37,78.48,78.3,78.46,37478.0,77.676,77.785,77.6066,77.7652,37478.0
2015-12-11 10:15:00,78.45,78.45,78.23,78.26,16455.0,77.7553,77.7553,77.5372,77.5669,16455.0
2015-12-11 10:20:00,78.27,78.27,78.1,78.22,19140.0,77.5769,77.5769,77.4084,77.5273,19140.0
2015-12-11 10:25:00,78.19,78.24,78.14,78.18,23593.0,77.4976,77.5471,77.448,77.4877,23593.0
2015-12-11 10:30:00,78.16,78.25,78.07,78.07,21680.0,77.4678,77.557,77.3786,77.3786,21680.0
2015-12-11 10:35:00,78.09,78.13,77.95,78.01,31907.0,77.3985,77.4381,77.2597,77.3192,31907.0
2015-12-11 10:40:00,78.03,78.04,77.96,77.98,23806.0,77.339,77.3489,77.2696,77.2894,23806.0
2015-12-11 10:45:00,78.02,78.04,77.89,77.92,37118.0,77.3291,77.3489,77.2002,77.23,37118.0
2015-12-11 10:50:00,77.92,77.92,77.68,77.75,27210.0,77.23,77.23,76.9921,77.0615,27210.0
2015-12-11 10:55:00,77.74,77.75,77.41,77.49,64456.0,77.0516,77.0615,76.7245,76.8038,64456.0
2015-12-11 11:00:00,77.48,77.61,77.27,77.29,80875.0,76.7939,76.9227,76.5857,76.6055,80875.0
2015-12-11 11:05:00,77.3,77.45,77.27,77.39,48636.0,76.6155,76.7641,76.5857,76.7047,48636.0
2015-12-11 11:10:00,77.38,77.41,77.29,77.41,41863.0,76.6947,76.7245,76.6055,76.7245,41863.0
2015-12-11 11:15:00,77.4,77.52,77.28,77.51,26029.0,76.7146,76.8335,76.5956,76.8236,26029.0
2015-12-11 11:20:00,77.51,77.59,77.39,77.42,30203.0,76.8236,76.9029,76.7047,76.7344,30203.0
2015-12-11 11:25:00,77.44,77.45,77.22,77.27,20148.0,76.7542,76.7641,76.5362,76.5857,20148.0
2015-12-11 11:30:00,77.3,77.31,77.15,77.18,32114.0,76.6155,76.6254,76.4668,76.4965,32114.0
2015-12-11 11:35:00,77.17,77.25,77.11,77.15,51606.0,76.4866,76.5659,76.4271,76.4668,51606.0
2015-12-11 11:40:00,77.18,77.33,77.16,77.33,19501.0,76.4965,76.6452,76.4767,76.6452,19501.0
2015-12-11 11:45:00,77.34,77.47,77.28,77.35,17969.0,76.6551,76.7839,76.5956,76.665,17969.0
2015-12-11 11:50:00,77.36,77.4,77.3,77.4,13547.0,76.6749,76.7146,76.6155,76.7146,13547.0
2015-12-11 11:55:00,77.39,77.39,77.19,77.19,25091.0,76.7047,76.7047,76.5064,76.5064,25091.0
2015-12-11 12:00:00,77.21,77.25,77.12,77.19,15054.0,76.5262,76.5659,76.437,76.5064,15054.0
2015-12-11 12:05:00,77.2,77.29,77.06,77.13,30232.0,76.5163,76.6055,76.3776,76.447,30232.0
2015-12-11 12:10:00,77.13,77.18,77.05,77.16,23872.0,76.447,76.4965,76.3677,76.4767,23872.0
2015-12-11 12:15:00,77.13,77.15,76.86,76.88,61021.0,76.447,76.4668,76.1793,76.1992,61021.0
2015-12-11 12:20:00,76.88,76.88,76.71,76.72,30978.0,76.1992,76.1992,76.0307,76.0406,30978.0
2015-12-11 12:25:00,76.72,76.77,76.65,76.76,51014.0,76.0406,76.0901,75.9712,76.0802,51014.0
2015-12-11 12:30:00,76.77,77.01,76.72,77.0,43187.0,76.0901,76.328,76.0406,76.3181,43187.0
2015-12-11 12:35:00,76.98,77.02,76.92,76.96,19627.0,76.2983,76.3379,76.2388,76.2785,19627.0
2015-12-11 12:40:00,76.93,76.95,76.81,76.92,33080.0,76.2487,76.2686,76.1298,76.2388,33080.0
2015-12-11 12:45:00,76.93,77.08,76.92,77.05,35429.0,76.2487,76.3974,76.2388,76.3677,35429.0
2015-12-11 12:50:00,77.04,77.08,76.9,77.0,43358.0,76.3578,76.3974,76.219,76.3181,43358.0
2015-12-11 12:55:00,77.02,77.18,76.96,77.16,28106.0,76.3379,76.4965,76.2785,76.4767,28106.0
2015-12-11 13:00:00,77.15,77.24,77.07,77.22,28883.0,76.4668,76.556,76.3875,76.5362,28883.0
2015-12-11 13:05:00,77.23,77.3,77.18,77.2,51544.0,76.5461,76.6155,76.4965,76.5163,51544.0
2015-12-11 13:10:00,77.2,77.43,77.2,77.37,25208.0,76.5163,76.7443,76.5163,76.6848,25208.0
2015-12-11 13:15:00,77.35,77.44,77.27,77.41,23740.0,76.665,76.7542,76.5857,76.7245,23740.0
2015-12-11 13:20:00,77.41,77.44,77.19,77.2,20450.0,76.7245,76.7542,76.5064,76.5163,20450.0
2015-12-11 13:25:00,77.19,77.34,77.17,77.21,54463.0,76.5064,76.6551,76.4866,76.5262,54463.0
2015-12-11 13:30:00,77.22,77.22,77.06,77.11,36328.0,76.5362,76.5362,76.3776,76.4271,36328.0
2015-12-11 13:35:00,77.15,77.27,77.14,77.23,19205.0,76.4668,76.5857,76.4569,76.5461,19205.0
2015-12-11 13:40:00,77.22,77.32,77.17,77.32,16021.0,76.5362,76.6353,76.4866,76.6353,16021.0
2015-12-11 13:45:00,77.33,77.51,77.33,77.47,29026.0,76.6452,76.8236,76.6452,76.7839,29026.0
2015-12-11 13:50:00,77.46,77.69,77.45,77.68,45857.0,76.774,77.002,76.7641,76.9921,45857.0
2015-12-11 13:55:00,77.67,77.74,77.64,77.68,46421.0,76.9822,77.0516,76.9524,76.9921,46421.0
2015-12-11 14:00:00,77.69,77.85,77.67,77.72,40279.0,77.002,77.1606,76.9822,77.0317,40279.0
2015-12-11 14:05:00,77.72,77.77,77.58,77.61,25806.0,77.0317,77.0813,76.893,76.9227,25806.0
2015-12-11 14:10:00,77.63,77.68,77.54,77.55,40768.0,76.9425,76.9921,76.8533,76.8632,40768.0
2015-12-11 14:15:00,77.56,77.63,77.5,77.52,74767.0,76.8731,76.9425,76.8137,76.8335,74767.0
2015-12-11 14:20:00,77.51,77.59,77.42,77.54,44373.0,76.8236,76.9029,76.7344,76.8533,44373.0
2015-12-11 14:25:00,77.52,77.56,77.44,77.55,10179.0,76.8335,76.8731,76.7542,76.8632,10179.0
2015-12-11 14:30:00,77.56,77.56,77.35,77.4,15749.0,76.8731,76.8731,76.665,76.7146,15749.0
2015-12-11 14:35:00,77.44,77.57,77.42,77.48,16852.0,76.7542,76.8831,76.7344,76.7939,16852.0
2015-12-11 14:40:00,77.46,77.48,77.35,77.45,14576.0,76.774,76.7939,76.665,76.7641,14576.0
2015-12-11 14:45:00,77.45,77.46,77.21,77.26,41195.0,76.7641,76.774,76.5262,76.5758,41195.0
2015-12-11 14:50:00,77.24,77.32,77.15,77.26,18393.0,76.556,76.6353,76.4668,76.5758,18393.0
2015-12-11 14:55:00,77.26,77.27,77.19,77.21,13926.0,76.5758,76.5857,76.5064,76.5262,13926.0
2015-12-11 15:00:00,77.2,77.32,77.16,77.16,26080.0,76.5163,76.6353,76.4767,76.4767,26080.0
2015-12-11 15:05:00,77.15,77.15,76.95,76.98,35933.0,76.4668,76.4668,76.2686,76.2983,35933.0
2015-12-11 15:10:00,76.95,77.08,76.91,77.03,36427.0,76.2686,76.3974,76.2289,76.3478,36427.0
2015-12-11 15:15:00,77.03,77.09,76.99,76.99,62523.0,76.3478,76.4073,76.3082,76.3082,62523.0
2015-12-11 15:20:00,76.99,77.01,76.73,76.78,52596.0,76.3082,76.328,76.0505,76.1001,52596.0
2015-12-11 15:25:00,76.77,77.03,76.77,76.94,207341.0,76.0901,76.3478,76.0901,76.2586,207341.0
2015-12-11 15:30:00,76.95,76.99,76.85,76.9,33454.0,76.2686,76.3082,76.1694,76.219,33454.0
2015-12-11 15:35:00,76.94,76.97,76.75,76.77,89330.0,76.2586,76.2884,76.0703,76.0901,89330.0
2015-12-11 15:40:00,76.76,76.93,76.75,76.81,62873.0,76.0802,76.2487,76.0703,76.1298,62873.0
2015-12-11 15:45:00,76.82,76.92,76.81,76.91,139000.0,76.1397,76.2388,76.1298,76.2289,139000.0
2015-12-11 15:50:00,76.91,76.92,76.76,76.78,152463.0,76.2289,76.2388,76.0802,76.1001,152463.0
2015-12-11 15:55:00,76.79,76.9,76.7,76.87,278673.0,76.11,76.219,76.0208,76.1893,278673.0
2015-12-14 09:30:00,76.76,77.53,76.75,77.43,97046.0,76.0802,76.8434,76.0703,76.7443,97046.0
2015-12-14 09:35:00,77.43,77.5,77.12,77.2,40892.0,76.7443,76.8137,76.437,76.5163,40892.0
2015-12-14 09:40:00,77.2,77.44,76.96,77.41,93843.0,76.5163,76.7542,76.2785,76.7245,93843.0
2015-12-14 09:45:00,77.4,77.44,77.07,77.32,96069.0,76.7146,76.7542,76.3875,76.6353,96069.0
2015-12-14 09:50:00,77.33,77.67,77.16,77.33,70139.0,76.6452,76.9822,76.4767,76.6452,70139.0
2015-12-14 09:55:00,77.31,77.31,76.93,77.07,32549.0,76.6254,76.6254,76.2487,76.3875,32549.0
2015-12-14 10:00:00,77.07,77.31,76.92,77.03,57853.0,76.3875,76.6254,76.2388,76.3478,57853.0
2015-12-14 10:05:00,77.05,77.54,77.03,77.38,61555.0,76.3677,76.8533,76.3478,76.6947,61555.0
2015-12-14 10:10:00,77.34,77.34,76.65,76.8,49258.0,76.6551,76.6551,75.9712,76.1199,49258.0
2015-12-14 10:15:00,76.79,77.42,76.73,76.82,50689.0,76.11,76.7344,76.0505,76.1397,50689.0
2015-12-14 10:20:00,76.78,76.89,76.61,76.68,24062.0,76.1001,76.2091,75.9316,76.0009,24062.0
2015-12-14 10:25:00,76.65,76.71,76.45,76.5,29610.0,75.9712,76.0307,75.773,75.8225,29610.0
2015-12-14 10:30:00,76.47,76.94,76.46,76.87,34230.0,75.7928,76.2586,75.7829,76.1893,34230.0
2015-12-14 10:35:00,76.87,76.94,76.78,76.89,24051.0,76.1893,76.2586,76.1001,76.2091,24051.0
2015-12-14 10:40:00,76.97,77.09,76.89,77.03,21285.0,76.2884,76.4073,76.2091,76.3478,21285.0
2015-12-14 10:45:00,77.03,77.1,76.88,76.89,25512.0,76.3478,76.4172,76.1992,76.2091,25512.0
2015-12-14 10:50:00,76.87,76.96,76.77,76.78,15066.0,76.1893,76.2785,76.0901,76.1001,15066.0
2015-12-14 10:55:00,76.77,76.95,76.76,76.84,17877.0,76.0901,76.2686,76.0802,76.1595,17877.0
2015-12-14 11:00:00,76.88,76.88,76.7,76.78,9606.0,76.1992,76.1992,76.0208,76.1001,9606.0
2015-12-14 11:05:00,76.79,76.9,76.68,76.7,20807.0,76.11,76.219,76.0009,76.0208,20807.0
2015-12-14 11:10:00,76.67,76.75,76.48,76.59,14230.0,75.991,76.0703,75.8027,75.9117,14230.0
2015-12-14 11:15:00,76.59,76.65,76.36,76.48,18473.0,75.9117,75.9712,75.6838,75.8027,18473.0
2015-12-14 11:20:00,76.53,76.64,76.51,76.59,17569.0,75.8523,75.9613,75.8324,75.9117,17569.0
2015-12-14 11:25:00,76.58,76.58,76.16,76.24,61702.0,75.9018,75.9018,75.4855,75.5648,61702.0
2015-12-14 11:30:00,76.24,76.24,76.02,76.05,31714.0,75.5648,75.5648,75.3468,75.3765,31714.0
2015-12-14 11:35:00,76.05,76.15,75.85,76.08,76266.0,75.3765,75.4756,75.1783,75.4063,76266.0
2015-12-14 11:40:00,76.11,76.31,75.99,76.2,21485.0,75.436,75.6342,75.3171,75.5252,21485.0
2015-12-14 11:45:00,76.23,76.44,76.22,76.27,27333.0,75.5549,75.7631,75.545,75.5946,27333.0
2015-12-14 11:50:00,76.25,76.49,76.22,76.46,28748.0,75.5747,75.8126,75.545,75.7829,28748.0
2015-12-14 11:55:00,76.49,76.68,76.48,76.68,8741.0,75.8126,76.0009,75.8027,76.0009,8741.0
2015-12-14 12:00:00,76.67,76.75,76.58,76.59,10815.0,75.991,76.0703,75.9018,75.9117,10815.0
2015-12-14 12:05:00,76.6,76.9,76.54,76.9,21852.0,75.9217,76.219,75.8622,76.219,21852.0
2015-12-14 12:10:00,76.87,77.01,76.84,76.98,33782.0,76.1893,76.328,76.1595,76.2983,33782.0
2015-12-14 12:15:00,76.99,77.04,76.83,76.95,29114.0,76.3082,76.3578,76.1496,76.2686,29114.0
2015-12-14 12:20:00,76.94,77.07,76.84,77.05,31795.0,76.2586,76.3875,76.1595,76.3677,31795.0
2015-12-14 12:25:00,77.07,77.14,76.92,77.13,36106.0,76.3875,76.4569,76.2388,76.447,36106.0
2015-12-14 12:30:00,77.11,77.19,77.09,77.15,13924.0,76.4271,76.5064,76.4073,76.4668,13924.0
2015-12-14 12:35:00,77.12,77.18,77.01,77.01,19140.0,76.437,76.4965,76.328,76.328,19140.0
2015-12-14 12:40:00,77.0,77.0,76.8,76.81,21249.0,76.3181,76.3181,76.1199,76.1298,21249.0
2015-12-14 12:45:00,76.84,77.01,76.83,76.9,12175.0,76.1595,76.328,76.1496,76.219,12175.0
2015-12-14 12:50:00,76.91,77.17,76.9,77.14,10702.0,76.2289,76.4866,76.219,76.4569,10702.0
2015-12-14 12:55:00,77.2,77.36,77.15,77.35,16667.0,76.5163,76.6749,76.4668,76.665,16667.0
2015-12-14 13:00:00,77.34,77.4,77.17,77.26,15100.0,76.6551,76.7146,76.4866,76.5758,15100.0
2015-12-14 13:05:00,77.26,77.36,77.19,77.29,13372.0,76.5758,76.6749,76.5064,76.6055,13372.0
2015-12-14 13:10:00,77.26,77.34,77.22,77.23,9570.0,76.5758,76.6551,76.5362,76.5461,9570.0
2015-12-14 13:15:00,77.24,77.26,77.14,77.19,9438.0,76.556,76.5758,76.4569,76.5064,9438.0
2015-12-14 13:20:00,77.22,77.28,77.18,77.19,7625.0,76.5362,76.5956,76.4965,76.5064,7625.0
2015-12-14 13:25:00,77.17,77.2,77.13,77.19,23153.0,76.4866,76.5163,76.447,76.5064,23153.0
2015-12-14 13:30:00,77.19,77.23,77.09,77.16,25900.0,76.5064,76.5461,76.4073,76.4767,25900.0
2015-12-14 13:35:00,77.16,77.17,76.98,76.99,16628.0,76.4767,76.4866,76.2983,76.3082,16628.0
2015-12-14 13:40:00,77.04,77.04,76.9,76.94,7529.0,76.3578,76.3578,76.219,76.2586,7529.0
2015-12-14 13:45:00,76.94,76.99,76.87,76.98,9674.0,76.2586,76.3082,76.1893,76.2983,9674.0
2015-12-14 13:50:00,76.96,76.96,76.86,76.94,9077.0,76.2785,76.2785,76.1793,76.2586,9077.0
2015-12-14 13:55:00,76.95,77.02,76.88,76.95,19530.0,76.2686,76.3379,76.1992,76.2686,19530.0
2015-12-14 14:00:00,76.95,76.96,76.69,76.71,12749.0,76.2686,76.2785,76.0109,76.0307,12749.0
2015-12-14 14:05:00,76.71,76.87,76.7,76.76,14632.0,76.0307,76.1893,76.0208,76.0802,14632.0
2015-12-14 14:10:00,76.82,76.97,76.75,76.8,20832.0,76.1397,76.2884,76.0703,76.1199,20832.0
2015-12-14 14:15:00,76.79,76.83,76.71,76.74,22922.0,76.11,76.1496,76.0307,76.0604,22922.0
2015-12-14 14:20:00,76.78,76.85,76.74,76.81,16538.0,76.1001,76.1694,76.0604,76.1298,16538.0
2015-12-14 14:25:00,76.78,76.91,76.77,76.9,15104.0,76.1001,76.2289,76.0901,76.219,15104.0
2015-12-14 14:30:00,76.89,76.9,76.76,76.82,21998.0,76.2091,76.219,76.0802,76.1397,21998.0
2015-12-14 14:35:00,76.85,76.93,76.82,76.91,11545.0,76.1694,76.2487,76.1397,76.2289,11545.0
2015-12-14 14:40:00,76.93,76.99,76.8,76.81,21443.0,76.2487,76.3082,76.1199,76.1298,21443.0
2015-12-14 14:45:00,76.81,77.04,76.81,77.0,24399.0,76.1298,76.3578,76.1298,76.3181,24399.0
2015-12-14 14:50:00,77.01,77.16,76.98,77.14,33205.0,76.328,76.4767,76.2983,76.4569,33205.0
2015-12-14 14:55:00,77.13,77.14,76.98,77.02,35999.0,76.447,76.4569,76.2983,76.3379,35999.0
2015-12-14 15:00:00,77.03,77.04,76.91,77.03,22267.0,76.3478,76.3578,76.2289,76.3478,22267.0
2015-12-14 15:05:00,77.02,77.02,76.87,76.99,36215.0,76.3379,76.3379,76.1893,76.3082,36215.0
2015-12-14 15:10:00,76.96,77.01,76.91,76.91,21746.0,76.2785,76.328,76.2289,76.2289,21746.0
2015-12-14 15:15:00,76.91,77.06,76.84,77.04,17094.0,76.2289,76.3776,76.1595,76.3578,17094.0
2015-12-14 15:20:00,77.02,77.08,76.97,77.02,32127.0,76.3379,76.3974,76.2884,76.3379,32127.0
2015-12-14 15:25:00,77.01,77.11,76.94,77.05,31796.0,76.328,76.4271,76.2586,76.3677,31796.0
2015-12-14 15:30:00,77.05,77.12,76.93,76.99,45379.0,76.3677,76.437,76.2487,76.3082,45379.0
2015-12-14 15:35:00,76.99,77.02,76.95,76.96,122499.0,76.3082,76.3379,76.2686,76.2785,122499.0
2015-12-14 15:40:00,76.97,76.98,76.82,76.86,30810.0,76.2884,76.2983,76.1397,76.1793,30810.0
2015-12-14 15:45:00,76.84,77.04,76.77,77.0,113237.0,76.1595,76.3578,76.0901,76.3181,113237.0
2015-12-14 15:50:00,76.99,77.28,76.97,77.28,61571.0,76.3082,76.5956,76.2884,76.5956,61571.0
2015-12-14 15:55:00,77.27,77.4,76.99,77.0,460665.0,76.5857,76.7146,76.3082,76.3181,460665.0
2015-12-15 09:30:00,77.66,77.69,77.07,77.19,84265.0,76.9723,77.002,76.3875,76.5064,84265.0
2015-12-15 09:35:00,77.18,77.54,77.03,77.21,95304.0,76.4965,76.8533,76.3478,76.5262,95304.0
2015-12-15 09:40:00,77.28,77.7,77.25,77.57,48080.0,76.5956,77.0119,76.5659,76.8831,48080.0
2015-12-15 09:45:00,77.59,77.71,77.49,77.71,135919.0,76.9029,77.0218,76.8038,77.0218,135919.0
2015-12-15 09:50:00,77.71,77.8,77.57,77.71,96067.0,77.0218,77.111,76.8831,77.0218,96067.0
2015-12-15 09:55:00,77.72,77.79,77.6,77.79,65372.0,77.0317,77.1011,76.9128,77.1011,65372.0
2015-12-15 10:00:00,77.79,77.87,77.55,77.72,46428.0,77.1011,77.1804,76.8632,77.0317,46428.0
2015-12-15 10:05:00,77.72,77.72,77.59,77.61,53325.0,77.0317,77.0317,76.9029,76.9227,53325.0
2015-12-15 10:10:00,77.66,77.79,77.51,77.58,39672.0,76.9723,77.1011,76.8236,76.893,39672.0
2015-12-15 10:15:00,77.61,77.63,77.47,77.48,18965.0,76.9227,76.9425,76.7839,76.7939,18965.0
2015-12-15 10:20:00,77.47,77.47,77.31,77.4,24016.0,76.7839,76.7839,76.6254,76.7146,24016.0
2015-12-15 10:25:00,77.41,77.49,77.37,77.46,16882.0,76.7245,76.8038,76.6848,76.774,16882.0
2015-12-15 10:30:00,77.46,77.47,77.23,77.25,25577.0,76.774,76.7839,76.5461,76.5659,25577.0
2015-12-15 10:35:00,77.22,77.22,76.97,76.99,106365.0,76.5362,76.5362,76.2884,76.3082,106365.0
2015-12-15 10:40:00,77.01,77.22,77.01,77.13,35247.0,76.328,76.5362,76.328,76.447,35247.0
2015-12-15 10:45:00,77.12,77.28,77.01,77.26,23789.0,76.437,76.5956,76.328,76.5758,23789.0
2015-12-15 10:50:00,77.27,77.32,77.23,77.26,17227.0,76.5857,76.6353,76.5461,76.5758,17227.0
2015-12-15 10:55:00,77.25,77.26,77.14,77.24,27123.0,76.5659,76.5758,76.4569,76.556,27123.0
2015-12-15 11:00:00,77.2,77.24,77.12,77.23,106437.0,76.5163,76.556,76.437,76.5461,106437.0
2015-12-15 11:05:00,77.22,77.28,77.17,77.17,25930.0,76.5362,76.5956,76.4866,76.4866,25930.0
2015-12-15 11:10:00,77.16,77.18,77.01,77.09,33636.0,76.4767,76.4965,76.328,76.4073,33636.0
2015-12-15 11:15:00,77.08,77.21,77.07,77.15,19115.0,76.3974,76.5262,76.3875,76.4668,19115.0
2015-12-15 11:20:00,77.15,77.23,77.11,77.23,10045.0,76.4668,76.5461,76.4271,76.5461,10045.0
2015-12-15 11:25:00,77.21,77.4,77.18,77.33,16155.0,76.5262,76.7146,76.4965,76.6452,16155.0
2015-12-15 11:30:00,77.33,77.39,77.23,77.24,10802.0,76.6452,76.7047,76.5461,76.556,10802.0
2015-12-15 11:35:00,77.26,77.31,77.18,77.18,14957.0,76.5758,76.6254,76.4965,76.4965,14957.0
2015-12-15 11:40:00,77.17,77.19,77.0,77.1,43555.0,76.4866,76.5064,76.3181,76.4172,43555.0
2015-12-15 11:45:00,77.06,77.2,77.05,77.1,25841.0,76.3776,76.5163,76.3677,76.4172,25841.0
2015-12-15 11:50:00,77.08,77.3,77.08,77.3,12407.0,76.3974,76.6155,76.3974,76.6155,12407.0
2015-12-15 11:55:00,77.3,77.38,77.29,77.36,19054.0,76.6155,76.6947,76.6055,76.6749,19054.0
2015-12-15 12:00:00,77.36,77.56,77.34,77.51,12732.0,76.6749,76.8731,76.6551,76.8236,12732.0
2015-12-15 12:05:00,77.52,77.63,77.44,77.59,21783.0,76.8335,76.9425,76.7542,76.9029,21783.0
2015-12-15 12:10:00,77.57,77.66,77.52,77.57,19807.0,76.8831,76.9723,76.8335,76.8831,19807.0
2015-12-15 12:15:00,77.56,77.71,77.54,77.65,22559.0,76.8731,77.0218,76.8533,76.9624,22559.0
2015-12-15 12:20:00,77.65,77.72,77.63,77.69,34626.0,76.9624,77.0317,76.9425,77.002,34626.0
2015-12-15 12:25:00,77.67,77.71,77.61,77.66,12810.0,76.9822,77.0218,76.9227,76.9723,12810.0
2015-12-15 12:30:00,77.64,77.8,77.64,77.72,43129.0,76.9524,77.111,76.9524,77.0317,43129.0
2015-12-15 12:35:00,77.76,77.83,77.7,77.75,34906.0,77.0714,77.1408,77.0119,77.0615,34906.0
2015-12-15 12:40:00,77.75,77.75,77.65,77.68,18394.0,77.0615,77.0615,76.9624,76.9921,18394.0
2015-12-15 12:45:00,77.71,77.72,77.65,77.7,11569.0,77.0218,77.0317,76.9624,77.0119,11569.0
2015-12-15 12:50:00,77.71,77.72,77.63,77.68,6297.0,77.0218,77.0317,76.9425,76.9921,6297.0
2015-12-15 12:55:00,77.7,77.78,77.68,77.72,36190.0,77.0119,77.0912,76.9921,77.0317,36190.0
2015-12-15 13:00:00,77.72,77.74,77.63,77.64,23742.0,77.0317,77.0516,76.9425,76.9524,23742.0
2015-12-15 13:05:00,77.63,77.68,77.61,77.62,8611.0,76.9425,76.9921,76.9227,76.9326,8611.0
2015-12-15 13:10:00,77.63,77.7,77.62,77.65,12637.0,76.9425,77.0119,76.9326,76.9624,12637.0
2015-12-15 13:15:00,77.66,77.69,77.55,77.58,13633.0,76.9723,77.002,76.8632,76.893,13633.0
2015-12-15 13:20:00,77.6,77.71,77.6,77.71,8891.0,76.9128,77.0218,76.9128,77.0218,8891.0
2015-12-15 13:25:00,77.68,77.71,77.53,77.54,8821.0,76.9921,77.0218,76.8434,76.8533,8821.0
2015-12-15 13:30:00,77.55,77.58,77.43,77.53,19061.0,76.8632,76.893,76.7443,76.8434,19061.0
2015-12-15 13:35:00,77.52,77.65,77.51,77.61,9703.0,76.8335,76.9624,76.8236,76.9227,9703.0
2015-12-15 13:40:00,77.61,77.67,77.5,77.55,25231.0,76.9227,76.9822,76.8137,76.8632,25231.0
2015-12-15 13:45:00,77.54,77.66,77.54,77.63,9816.0,76.8533,76.9723,76.8533,76.9425,9816.0
2015-12-15 13:50:00,77.65,77.74,77.64,77.71,10091.0,76.9624,77.0516,76.9524,77.0218,10091.0
2015-12-15 13:55:00,77.71,77.76,77.67,77.68,18948.0,77.0218,77.0714,76.9822,76.9921,18948.0
2015-12-15 14:00:00,77.65,77.73,77.59,77.7,12518.0,76.9624,77.0416,76.9029,77.0119,12518.0
2015-12-15 14:05:00,77.7,77.75,77.67,77.67,19258.0,77.0119,77.0615,76.9822,76.9822,19258.0
2015-12-15 14:10:00,77.68,77.72,77.6,77.67,19315.0,76.9921,77.0317,76.9128,76.9822,19315.0
2015-12-15 14:15:00,77.7,77.81,77.67,77.73,35723.0,77.0119,77.1209,76.9822,77.0416,35723.0
2015-12-15 14:20:00,77.76,77.85,77.72,77.74,43664.0,77.0714,77.1606,77.0317,77.0516,43664.0
2015-12-15 14:25:00,77.73,77.8,77.65,77.72,55338.0,77.0416,77.111,76.9624,77.0317,55338.0
2015-12-15 14:30:00,77.74,77.82,77.7,77.72,37625.0,77.0516,77.1308,77.0119,77.0317,37625.0
2015-12-15 14:35:00,77.7,77.79,77.69,77.69,23691.0,77.0119,77.1011,77.002,77.002,23691.0
2015-12-15 14:40:00,77.71,77.77,77.69,77.72,24558.0,77.0218,77.0813,77.002,77.0317,24558.0
2015-12-15 14:45:00,77.73,77.75,77.62,77.66,26248.0,77.0416,77.0615,76.9326,76.9723,26248.0
2015-12-15 14:50:00,77.66,77.74,77.64,77.74,10502.0,76.9723,77.0516,76.9524,77.0516,10502.0
2015-12-15 14:55:00,77.73,77.75,77.63,77.66,16661.0,77.0416,77.0615,76.9425,76.9723,16661.0
2015-12-15 15:00:00,77.67,77.74,77.6,77.63,31976.0,76.9822,77.0516,76.9128,76.9425,31976.0
2015-12-15 15:05:00,77.63,77.64,77.49,77.59,31308.0,76.9425,76.9524,76.8038,76.9029,31308.0
2015-12-15 15:10:00,77.59,77.59,77.33,77.36,45682.0,76.9029,76.9029,76.6452,76.6749,45682.0
2015-12-15 15:15:00,77.36,77.45,77.3,77.44,18626.0,76.6749,76.7641,76.6155,76.7542,18626.0
2015-12-15 15:20:00,77.43,77.51,77.35,77.41,27385.0,76.7443,76.8236,76.665,76.7245,27385.0
2015-12-15 15:25:00,77.38,77.46,77.36,77.37,40581.0,76.6947,76.774,76.6749,76.6848,40581.0
2015-12-15 15:30:00,77.37,77.37,77.23,77.26,61158.0,76.6848,76.6848,76.5461,76.5758,61158.0
2015-12-15 15:35:00,77.26,77.41,77.22,77.38,23227.0,76.5758,76.7245,76.5362,76.6947,23227.0
2015-12-15 15:40:00,77.36,77.5,77.32,77.49,32587.0,76.6749,76.8137,76.6353,76.8038,32587.0
2015-12-15 15:45:00,77.49,77.61,77.48,77.52,62827.0,76.8038,76.9227,76.7939,76.8335,62827.0
2015-12-15 15:50:00,77.52,77.52,77.43,77.5,48420.0,76.8335,76.8335,76.7443,76.8137,48420.0
2015-12-15 15:55:00,77.5,77.52,77.36,77.38,166993.0,76.8137,76.8335,76.6749,76.6947,166993.0
2015-12-16 09:30:00,77.64,78.4,77.64,78.2,101056.0,76.9524,77.7057,76.9524,77.5075,101056.0
2015-12-16 09:35:00,78.2,78.21,77.86,77.89,34695.0,77.5075,77.5174,77.1705,77.2002,34695.0
2015-12-16 09:40:00,77.93,78.07,77.83,77.96,46554.0,77.2399,77.3786,77.1408,77.2696,46554.0
2015-12-16 09:45:00,77.99,78.04,77.82,77.86,16246.0,77.2993,77.3489,77.1308,77.1705,16246.0
2015-12-16 09:50:00,77.91,78.02,77.86,77.98,11710.0,77.22,77.3291,77.1705,77.2894,11710.0
2015-12-16 09:55:00,77.97,78.08,77.97,78.02,25922.0,77.2795,77.3885,77.2795,77.3291,25922.0
2015-12-16 10:00:00,78.05,78.13,78.0,78.02,33695.0,77.3588,77.4381,77.3093,77.3291,33695.0
2015-12-16 10:05:00,77.98,78.04,77.92,77.95,20107.0,77.2894,77.3489,77.23,77.2597,20107.0
2015-12-16 10:10:00,77.87,77.89,77.79,77.81,21590.0,77.1804,77.2002,77.1011,77.1209,21590.0
2015-12-16 10:15:00,77.83,77.83,77.64,77.81,26712.0,77.1408,77.1408,76.9524,77.1209,26712.0
2015-12-16 10:20:00,77.81,77.93,77.8,77.89,10829.0,77.1209,77.2399,77.111,77.2002,10829.0
2015-12-16 10:25:00,77.89,77.94,77.83,77.87,31776.0,77.2002,77.2498,77.1408,77.1804,31776.0
2015-12-16 10:30:00,77.86,77.86,77.62,77.63,27500.0,77.1705,77.1705,76.9326,76.9425,27500.0
2015-12-16 10:35:00,77.64,77.65,77.47,77.56,16525.0,76.9524,76.9624,76.7839,76.8731,16525.0
2015-12-16 10:40:00,77.55,77.72,77.48,77.71,15972.0,76.8632,77.0317,76.7939,77.0218,15972.0
2015-12-16 10:45:00,77.69,77.69,77.55,77.63,23534.0,77.002,77.002,76.8632,76.9425,23534.0
2015-12-16 10:50:00,77.63,77.65,77.52,77.62,12160.0,76.9425,76.9624,76.8335,76.9326,12160.0
2015-12-16 10:55:00,77.61,77.66,77.6,77.63,6254.0,76.9227,76.9723,76.9128,76.9425,6254.0
2015-12-16 11:00:00,77.64,77.7,77.56,77.65,12711.0,76.9524,77.0119,76.8731,76.9624,12711.0
2015-12-16 11:05:00,77.61,77.77,77.61,77.72,36507.0,76.9227,77.0813,76.9227,77.0317,36507.0
2015-12-16 11:10:00,77.71,77.93,77.69,77.92,19806.0,77.0218,77.2399,77.002,77.23,19806.0
2015-12-16 11:15:00,77.93,77.95,77.79,77.82,7079.0,77.2399,77.2597,77.1011,77.1308,7079.0
2015-12-16 11:20:00,77.82,77.83,77.71,77.73,7305.0,77.1308,77.1408,77.0218,77.0416,7305.0
2015-12-16 11:25:00,77.78,77.8,77.65,77.68,11079.0,77.0912,77.111,76.9624,76.9921,11079.0
2015-12-16 11:30:00,77.7,77.9,77.68,77.83,19723.0,77.0119,77.2101,76.9921,77.1408,19723.0
2015-12-16 11:35:00,77.85,77.92,77.81,77.86,10389.0,77.1606,77.23,77.1209,77.1705,10389.0
2015-12-16 11:40:00,77.85,77.87,77.79,77.79,10461.0,77.1606,77.1804,77.1011,77.1011,10461.0
2015-12-16 11:45:00,77.79,77.9,77.77,77.87,9310.0,77.1011,77.2101,77.0813,77.1804,9310.0
2015-12-16 11:50:00,77.9,77.91,77.81,77.87,11835.0,77.2101,77.22,77.1209,77.1804,11835.0
2015-12-16 11:55:00,77.88,77.99,77.88,77.99,8393.0,77.1903,77.2993,77.1903,77.2993,8393.0
2015-12-16 12:00:00,77.99,78.05,77.94,77.98,45903.0,77.2993,77.3588,77.2498,77.2894,45903.0
2015-12-16 12:05:00,77.96,78.05,77.93,77.95,19286.0,77.2696,77.3588,77.2399,77.2597,19286.0
2015-12-16 12:10:00,77.95,78.03,77.95,78.0,24834.0,77.2597,77.339,77.2597,77.3093,24834.0
2015-12-16 12:15:00,78.0,78.02,77.81,77.9,12239.0,77.3093,77.3291,77.1209,77.2101,12239.0
2015-12-16 12:20:00,77.9,77.96,77.88,77.91,16612.0,77.2101,77.2696,77.1903,77.22,16612.0
2015-12-16 12:25:00,77.88,77.96,77.85,77.94,12584.0,77.1903,77.2696,77.1606,77.2498,12584.0
2015-12-16 12:30:00,77.96,77.98,77.91,77.96,5614.0,77.2696,77.2894,77.22,77.2696,5614.0
2015-12-16 12:35:00,77.96,78.06,77.96,78.03,19303.0,77.2696,77.3687,77.2696,77.339,19303.0
2015-12-16 12:40:00,78.04,78.07,77.94,77.94,35252.0,77.3489,77.3786,77.2498,77.2498,35252.0
2015-12-16 12:45:00,77.95,78.02,77.88,77.88,16673.0,77.2597,77.3291,77.1903,77.1903,16673.0
2015-12-16 12:50:00,77.87,77.89,77.7,77.72,19146.0,77.1804,77.2002,77.0119,77.0317,19146.0
2015-12-16 12:55:00,77.7,77.73,77.54,77.55,23701.0,77.0119,77.0416,76.8533,76.8632,23701.0
2015-12-16 13:00:00,77.56,77.56,77.45,77.49,21380.0,76.8731,76.8731,76.7641,76.8038,21380.0
2015-12-16 13:05:00,77.48,77.61,77.46,77.53,12591.0,76.7939,76.9227,76.774,76.8434,12591.0
2015-12-16 13:10:00,77.53,77.58,77.48,77.49,11461.0,76.8434,76.893,76.7939,76.8038,11461.0
2015-12-16 13:15:00,77.47,77.52,77.43,77.43,6263.0,76.7839,76.8335,76.7443,76.7443,6263.0
2015-12-16 13:20:00,77.45,77.58,77.43,77.54,12698.0,76.7641,76.893,76.7443,76.8533,12698.0
2015-12-16 13:25:00,77.52,77.58,77.51,77.57,15714.0,76.8335,76.893,76.8236,76.8831,15714.0
2015-12-16 13:30:00,77.54,77.57,77.47,77.53,7967.0,76.8533,76.8831,76.7839,76.8434,7967.0
2015-12-16 13:35:00,77.52,77.58,77.49,77.5,5782.0,76.8335,76.893,76.8038,76.8137,5782.0
2015-12-16 13:40:00,77.52,77.65,77.51,77.54,36801.0,76.8335,76.9624,76.8236,76.8533,36801.0
2015-12-16 13:45:00,77.55,77.67,77.55,77.66,42200.0,76.8632,76.9822,76.8632,76.9723,42200.0
2015-12-16 13:50:00,77.66,77.74,77.55,77.62,63997.0,76.9723,77.0516,76.8632,76.9326,63997.0
2015-12-16 13:55:00,77.6,77.82,77.6,77.81,63221.0,76.9128,77.1308,76.9128,77.1209,63221.0
2015-12-16 14:00:00,77.72,78.01,77.12,77.71,49694.0,77.0317,77.3192,76.437,77.0218,49694.0
2015-12-16 14:05:00,77.76,78.16,77.75,78.01,61686.0,77.0714,77.4678,77.0615,77.3192,61686.0
2015-12-16 14:10:00,77.98,78.14,77.74,77.95,66720.0,77.2894,77.448,77.0516,77.2597,66720.0
2015-12-16 14:15:00,77.96,78.13,77.81,77.94,67251.0,77.2696,77.4381,77.1209,77.2498,67251.0
2015-12-16 14:20:00,77.96,78.12,77.86,77.91,61950.0,77.2696,77.4282,77.1705,77.22,61950.0
2015-12-16 14:25:00,77.86,77.9,77.66,77.78,42689.0,77.1705,77.2101,76.9723,77.0912,42689.0
2015-12-16 14:30:00,77.75,77.92,77.56,77.83,57729.0,77.0615,77.23,76.8731,77.1408,57729.0
2015-12-16 14:35:00,77.82,77.93,77.81,77.84,28723.0,77.1308,77.2399,77.1209,77.1507,28723.0
2015-12-16 14:40:00,77.82,77.96,77.74,77.9,60806.0,77.1308,77.2696,77.0516,77.2101,60806.0
2015-12-16 14:45:00,77.91,78.02,77.85,77.97,81437.0,77.22,77.3291,77.1606,77.2795,81437.0
2015-12-16 14:50:00,77.96,78.19,77.96,78.15,63348.0,77.2696,77.4976,77.2696,77.4579,63348.0
2015-12-16 14:55:00,78.18,78.57,78.16,78.43,70501.0,77.4877,77.8742,77.4678,77.7354,70501.0
2015-12-16 15:00:00,78.44,78.7,78.42,78.44,91784.0,77.7454,78.0031,77.7255,77.7454,91784.0
2015-12-16 15:05:00,78.43,78.47,78.28,78.32,45538.0,77.7354,77.7751,77.5868,77.6264,45538.0
2015-12-16 15:10:00,78.33,78.51,78.31,78.43,66113.0,77.6363,77.8147,77.6165,77.7354,66113.0
2015-12-16 15:15:00,78.42,78.47,78.34,78.41,26066.0,77.7255,77.7751,77.6462,77.7156,26066.0
2015-12-16 15:20:00,78.41,78.65,78.41,78.62,139590.0,77.7156,77.9535,77.7156,77.9238,139590.0
2015-12-16 15:25:00,78.62,78.74,78.53,78.74,90416.0,77.9238,78.0427,77.8346,78.0427,90416.0
2015-12-16 15:30:00,78.77,78.8,78.65,78.76,86511.0,78.0724,78.1022,77.9535,78.0625,86511.0
2015-12-16 15:35:00,78.74,78.92,78.69,78.89,57142.0,78.0427,78.2211,77.9931,78.1914,57142.0
2015-12-16 15:40:00,78.89,78.92,78.81,78.88,58391.0,78.1914,78.2211,78.1121,78.1815,58391.0
2015-12-16 15:45:00,78.88,78.99,78.88,78.92,103563.0,78.1815,78.2905,78.1815,78.2211,103563.0
2015-12-16 15:50:00,78.91,79.02,78.87,78.99,131472.0,78.2112,78.3202,78.1715,78.2905,131472.0
2015-12-16 15:55:00,79.0,79.1,78.89,78.9,264022.0,78.3004,78.3995,78.1914,78.2013,264022.0
2015-12-17 09:30:00,78.97,79.12,78.92,79.11,54066.0,78.2707,78.4193,78.2211,78.4094,54066.0
2015-12-17 09:35:00,79.04,79.11,78.76,78.82,31884.0,78.34,78.4094,78.0625,78.122,31884.0
2015-12-17 09:40:00,78.82,79.0,78.7,78.75,26565.0,78.122,78.3004,78.0031,78.0526,26565.0
2015-12-17 09:45:00,78.73,79.1,78.73,79.03,21743.0,78.0328,78.3995,78.0328,78.3301,21743.0
2015-12-17 09:50:00,79.02,79.08,78.84,79.08,33395.0,78.3202,78.3797,78.1418,78.3797,33395.0
2015-12-17 09:55:00,79.03,79.21,78.96,79.17,27620.0,78.3301,78.5085,78.2608,78.4689,27620.0
2015-12-17 10:00:00,79.15,79.29,79.03,79.23,94199.0,78.4491,78.5878,78.3301,78.5284,94199.0
2015-12-17 10:05:00,79.23,79.31,79.17,79.22,37606.0,78.5284,78.6077,78.4689,78.5184,37606.0
2015-12-17 10:10:00,79.23,79.23,79.06,79.2,34134.0,78.5284,78.5284,78.3599,78.4986,34134.0
2015-12-17 10:15:00,79.2,79.32,79.15,79.2,98529.0,78.4986,78.6176,78.4491,78.4986,98529.0
2015-12-17 10:20:00,79.21,79.3,79.19,79.2,33221.0,78.5085,78.5977,78.4887,78.4986,33221.0
2015-12-17 10:25:00,79.2,79.24,79.01,79.1,37422.0,78.4986,78.5383,78.3103,78.3995,37422.0
2015-12-17 10:30:00,79.1,79.26,79.1,79.14,18615.0,78.3995,78.5581,78.3995,78.4392,18615.0
2015-12-17 10:35:00,79.14,79.15,79.02,79.02,22593.0,78.4392,78.4491,78.3202,78.3202,22593.0
2015-12-17 10:40:00,79.02,79.06,78.87,78.91,23442.0,78.3202,78.3599,78.1715,78.2112,23442.0
2015-12-17 10:45:00,78.9,78.9,78.56,78.57,39447.0,78.2013,78.2013,77.8643,77.8742,39447.0
2015-12-17 10:50:00,78.59,78.59,78.32,78.42,26309.0,77.894,77.894,77.6264,77.7255,26309.0
2015-12-17 10:55:00,78.42,78.54,78.39,78.52,19556.0,77.7255,77.8445,77.6958,77.8246,19556.0
2015-12-17 11:00:00,78.51,78.67,78.46,78.67,16414.0,77.8147,77.9733,77.7652,77.9733,16414.0
2015-12-17 11:05:00,78.68,78.76,78.64,78.65,23835.0,77.9832,78.0625,77.9436,77.9535,23835.0
2015-12-17 11:10:00,78.64,78.79,78.62,78.64,14889.0,77.9436,78.0923,77.9238,77.9436,14889.0
2015-12-17 11:15:00,78.65,78.67,78.42,78.42,14871.0,77.9535,77.9733,77.7255,77.7255,14871.0
2015-12-17 11:20:00,78.4,78.42,78.26,78.34,62228.0,77.7057,77.7255,77.5669,77.6462,62228.0
2015-12-17 11:25:00,78.3,78.41,78.28,78.37,37800.0,77.6066,77.7156,77.5868,77.676,37800.0
2015-12-17 11:30:00,78.37,78.46,78.32,78.46,26607.0,77.676,77.7652,77.6264,77.7652,26607.0
2015-12-17 11:35:00,78.49,78.69,78.47,78.67,10712.0,77.7949,77.9931,77.7751,77.9733,10712.0
2015-12-17 11:40:00,78.64,78.72,78.59,78.67,17854.0,77.9436,78.0229,77.894,77.9733,17854.0
2015-12-17 11:45:00,78.67,78.83,78.61,78.75,21097.0,77.9733,78.1319,77.9139,78.0526,21097.0
2015-12-17 11:50:00,78.79,78.97,78.76,78.94,16484.0,78.0923,78.2707,78.0625,78.2409,16484.0
2015-12-17 11:55:00,78.96,78.96,78.77,78.8,12472.0,78.2608,78.2608,78.0724,78.1022,12472.0
2015-12-17 12:00:00,78.8,78.87,78.64,78.66,16174.0,78.1022,78.1715,77.9436,77.9634,16174.0
2015-12-17 12:05:00,78.65,78.69,78.64,78.68,16828.0,77.9535,77.9931,77.9436,77.9832,16828.0
2015-12-17 12:10:00,78.69,78.74,78.66,78.71,16575.0,77.9931,78.0427,77.9634,78.013,16575.0
2015-12-17 12:15:00,78.72,78.78,78.7,78.73,35217.0,78.0229,78.0823,78.0031,78.0328,35217.0
2015-12-17 12:20:00,78.74,78.76,78.56,78.58,15894.0,78.0427,78.0625,77.8643,77.8841,15894.0
2015-12-17 12:25:00,78.6,78.61,78.5,78.5,16091.0,77.9039,77.9139,77.8048,77.8048,16091.0
2015-12-17 12:30:00,78.49,78.58,78.47,78.55,7153.0,77.7949,77.8841,77.7751,77.8544,7153.0
2015-12-17 12:35:00,78.51,78.51,78.34,78.36,10272.0,77.8147,77.8147,77.6462,77.6661,10272.0
2015-12-17 12:40:00,78.34,78.37,78.23,78.32,15582.0,77.6462,77.676,77.5372,77.6264,15582.0
2015-12-17 12:45:00,78.34,78.41,78.1,78.16,12648.0,77.6462,77.7156,77.4084,77.4678,12648.0
2015-12-17 12:50:00,78.13,78.29,78.1,78.14,20615.0,77.4381,77.5967,77.4084,77.448,20615.0
2015-12-17 12:55:00,78.14,78.24,78.04,78.23,13390.0,77.448,77.5471,77.3489,77.5372,13390.0
2015-12-17 13:00:00,78.25,78.29,78.15,78.29,13605.0,77.557,77.5967,77.4579,77.5967,13605.0
2015-12-17 13:05:00,78.29,78.31,78.2,78.27,10388.0,77.5967,77.6165,77.5075,77.5769,10388.0
2015-12-17 13:10:00,78.3,78.41,78.2,78.4,9956.0,77.6066,77.7156,77.5075,77.7057,9956.0
2015-12-17 13:15:00,78.41,78.47,78.37,78.44,6588.0,77.7156,77.7751,77.676,77.7454,6588.0
2015-12-17 13:20:00,78.41,78.5,78.33,78.5,18506.0,77.7156,77.8048,77.6363,77.8048,18506.0
2015-12-17 13:25:00,78.5,78.55,78.44,78.45,14712.0,77.8048,77.8544,77.7454,77.7553,14712.0
2015-12-17 13:30:00,78.46,78.48,78.37,78.45,7073.0,77.7652,77.785,77.676,77.7553,7073.0
2015-12-17 13:35:00,78.46,78.48,78.38,78.47,6483.0,77.7652,77.785,77.6859,77.7751,6483.0
2015-12-17 13:40:00,78.5,78.54,78.43,78.53,16426.0,77.8048,77.8445,77.7354,77.8346,16426.0
2015-12-17 13:45:00,78.55,78.66,78.54,78.62,11213.0,77.8544,77.9634,77.8445,77.9238,11213.0
2015-12-17 13:50:00,78.62,78.7,78.61,78.61,9914.0,77.9238,78.0031,77.9139,77.9139,9914.0
2015-12-17 13:55:00,78.64,78.77,78.59,78.74,23300.0,77.9436,78.0724,77.894,78.0427,23300.0
2015-12-17 14:00:00,78.72,78.83,78.71,78.83,23310.0,78.0229,78.1319,78.013,78.1319,23310.0
2015-12-17 14:05:00,78.84,78.86,78.72,78.77,24408.0,78.1418,78.1616,78.0229,78.0724,24408.0
2015-12-17 14:10:00,78.76,78.78,78.61,78.68,14939.0,78.0625,78.0823,77.9139,77.9832,14939.0
2015-12-17 14:15:00,78.67,78.83,78.65,78.81,14674.0,77.9733,78.1319,77.9535,78.1121,14674.0
2015-12-17 14:20:00,78.82,78.82,78.72,78.76,12177.0,78.122,78.122,78.0229,78.0625,12177.0
2015-12-17 14:25:00,78.77,78.86,78.73,78.75,13498.0,78.0724,78.1616,78.0328,78.0526,13498.0
2015-12-17 14:30:00,78.75,78.84,78.72,78.82,20338.0,78.0526,78.1418,78.0229,78.122,20338.0
2015-12-17 14:35:00,78.81,78.87,78.78,78.8,14416.0,78.1121,78.1715,78.0823,78.1022,14416.0
2015-12-17 14:40:00,78.79,78.79,78.68,78.75,25959.0,78.0923,78.0923,77.9832,78.0526,25959.0
2015-12-17 14:45:00,78.74,78.82,78.66,78.68,27267.0,78.0427,78.122,77.9634,77.9832,27267.0
2015-12-17 14:50:00,78.7,78.76,78.63,78.75,27919.0,78.0031,78.0625,77.9337,78.0526,27919.0
2015-12-17 14:55:00,78.77,78.95,78.73,78.89,29316.0,78.0724,78.2508,78.0328,78.1914,29316.0
2015-12-17 15:00:00,78.89,78.94,78.75,78.79,29236.0,78.1914,78.2409,78.0526,78.0923,29236.0
2015-12-17 15:05:00,78.79,78.83,78.68,78.75,56207.0,78.0923,78.1319,77.9832,78.0526,56207.0
2015-12-17 15:10:00,78.76,78.82,78.72,78.75,31138.0,78.0625,78.122,78.0229,78.0526,31138.0
2015-12-17 15:15:00,78.75,78.78,78.66,78.67,25907.0,78.0526,78.0823,77.9634,77.9733,25907.0
2015-12-17 15:20:00,78.66,78.66,78.56,78.61,26236.0,77.9634,77.9634,77.8643,77.9139,26236.0
2015-12-17 15:25:00,78.63,78.76,78.61,78.73,20434.0,77.9337,78.0625,77.9139,78.0328,20434.0
2015-12-17 15:30:00,78.71,78.84,78.63,78.83,40815.0,78.013,78.1418,77.9337,78.1319,40815.0
2015-12-17 15:35:00,78.83,78.96,78.74,78.75,39469.0,78.1319,78.2608,78.0427,78.0526,39469.0
2015-12-17 15:40:00,78.74,78.84,78.71,78.72,40739.0,78.0427,78.1418,78.013,78.0229,40739.0
2015-12-17 15:45:00,78.7,78.86,78.69,78.8,45380.0,78.0031,78.1616,77.9931,78.1022,45380.0
2015-12-17 15:50:00,78.8,78.86,78.69,78.7,58555.0,78.1022,78.1616,77.9931,78.0031,58555.0
2015-12-17 15:55:00,78.7,78.71,78.39,78.4,149242.0,78.0031,78.013,77.6958,77.7057,149242.0
2015-12-18 09:30:00,78.11,78.6,78.06,78.59,389155.0,77.4183,77.9039,77.3687,77.894,389155.0
2015-12-18 09:35:00,78.49,79.0,78.4,78.93,85506.0,77.7949,78.3004,77.7057,78.231,85506.0
2015-12-18 09:40:00,78.91,79.05,78.5,78.91,51525.0,78.2112,78.35,77.8048,78.2112,51525.0
2015-12-18 09:45:00,78.92,79.49,78.91,79.46,95775.0,78.2211,78.7861,78.2112,78.7563,95775.0
2015-12-18 09:50:00,79.47,79.48,78.88,79.19,101344.0,78.7662,78.7761,78.1815,78.4887,101344.0
2015-12-18 09:55:00,79.14,79.21,78.83,78.93,33734.0,78.4392,78.5085,78.1319,78.231,33734.0
2015-12-18 10:00:00,78.97,78.98,78.71,78.75,26338.0,78.2707,78.2806,78.013,78.0526,26338.0
2015-12-18 10:05:00,78.75,78.86,78.57,78.57,40819.0,78.0526,78.1616,77.8742,77.8742,40819.0
2015-12-18 10:10:00,78.6,78.74,78.47,78.58,34847.0,77.9039,78.0427,77.7751,77.8841,34847.0
2015-12-18 10:15:00,78.58,78.91,78.58,78.59,44350.0,77.8841,78.2112,77.8841,77.894,44350.0
2015-12-18 10:20:00,78.63,78.93,78.6,78.75,15286.0,77.9337,78.231,77.9039,78.0526,15286.0
2015-12-18 10:25:00,78.7,78.7,78.46,78.52,40115.0,78.0031,78.0031,77.7652,77.8246,40115.0
2015-12-18 10:30:00,78.5,78.65,78.19,78.31,42707.0,77.8048,77.9535,77.4976,77.6165,42707.0
2015-12-18 10:35:00,78.35,78.48,78.31,78.34,17543.0,77.6562,77.785,77.6165,77.6462,17543.0
2015-12-18 10:40:00,78.33,78.33,78.13,78.13,28143.0,77.6363,77.6363,77.4381,77.4381,28143.0
2015-12-18 10:45:00,78.13,78.32,78.13,78.22,23448.0,77.4381,77.6264,77.4381,77.5273,23448.0
2015-12-18 10:50:00,78.25,78.53,78.23,78.44,24049.0,77.557,77.8346,77.5372,77.7454,24049.0
2015-12-18 10:55:00,78.46,78.59,78.36,78.58,35285.0,77.7652,77.894,77.6661,77.8841,35285.0
2015-12-18 11:00:00,78.58,78.64,78.42,78.59,25527.0,77.8841,77.9436,77.7255,77.894,25527.0
2015-12-18 11:05:00,78.61,78.66,78.51,78.51,13051.0,77.9139,77.9634,77.8147,77.8147,13051.0
2015-12-18 11:10:00,78.5,78.67,78.5,78.65,14795.0,77.8048,77.9733,77.8048,77.9535,14795.0
2015-12-18 11:15:00,78.67,78.72,78.55,78.58,37865.0,77.9733,78.0229,77.8544,77.8841,37865.0
2015-12-18 11:20:00,78.57,78.65,78.37,78.41,14842.0,77.8742,77.9535,77.676,77.7156,14842.0
2015-12-18 11:25:00,78.43,78.55,78.39,78.44,20432.0,77.7354,77.8544,77.6958,77.7454,20432.0
2015-12-18 11:30:00,78.46,78.49,78.31,78.31,20436.0,77.7652,77.7949,77.6165,77.6165,20436.0
2015-12-18 11:35:00,78.32,78.46,78.28,78.45,22836.0,77.6264,77.7652,77.5868,77.7553,22836.0
2015-12-18 11:40:00,78.46,78.49,78.4,78.42,15184.0,77.7652,77.7949,77.7057,77.7255,15184.0
2015-12-18 11:45:00,78.41,78.43,78.33,78.34,9148.0,77.7156,77.7354,77.6363,77.6462,9148.0
2015-12-18 11:50:00,78.36,78.36,78.12,78.14,23529.0,77.6661,77.6661,77.4282,77.448,23529.0
2015-12-18 11:55:00,78.14,78.31,78.12,78.25,17813.0,77.448,77.6165,77.4282,77.557,17813.0
2015-12-18 12:00:00,78.25,78.28,78.1,78.25,19055.0,77.557,77.5868,77.4084,77.557,19055.0
2015-12-18 12:05:00,78.25,78.25,78.06,78.1,27326.0,77.557,77.557,77.3687,77.4084,27326.0
2015-12-18 12:10:00,78.1,78.25,78.07,78.17,17759.0,77.4084,77.557,77.3786,77.4777,17759.0
2015-12-18 12:15:00,78.19,78.23,77.88,77.88,41490.0,77.4976,77.5372,77.1903,77.1903,41490.0
2015-12-18 12:20:00,77.89,77.93,77.79,77.82,16943.0,77.2002,77.2399,77.1011,77.1308,16943.0
2015-12-18 12:25:00,77.78,77.9,77.77,77.84,14009.0,77.0912,77.2101,77.0813,77.1507,14009.0
2015-12-18 12:30:00,77.83,77.91,77.68,77.91,55116.0,77.1408,77.22,76.9921,77.22,55116.0
2015-12-18 12:35:00,77.87,77.88,77.6,77.63,16457.0,77.1804,77.1903,76.9128,76.9425,16457.0
2015-12-18 12:40:00,77.64,77.69,77.6,77.68,14481.0,76.9524,77.002,76.9128,76.9921,14481.0
2015-12-18 12:45:00,77.68,77.77,77.67,77.76,18017.0,76.9921,77.0813,76.9822,77.0714,18017.0
2015-12-18 12:50:00,77.74,77.76,77.53,77.57,23630.0,77.0516,77.0714,76.8434,76.8831,23630.0
2015-12-18 12:55:00,77.57,77.63,77.46,77.5,39099.0,76.8831,76.9425,76.774,76.8137,39099.0
2015-12-18 13:00:00,77.51,77.71,77.5,77.69,38987.0,76.8236,77.0218,76.8137,77.002,38987.0
2015-12-18 13:05:00,77.69,77.98,77.68,77.92,29509.0,77.002,77.2894,76.9921,77.23,29509.0
2015-12-18 13:10:00,77.92,78.03,77.85,78.03,31960.0,77.23,77.339,77.1606,77.339,31960.0
2015-12-18 13:15:00,78.03,78.13,77.92,78.03,34620.0,77.339,77.4381,77.23,77.339,34620.0
2015-12-18 13:20:00,78.03,78.03,77.88,77.94,23171.0,77.339,77.339,77.1903,77.2498,23171.0
2015-12-18 13:25:00,77.94,78.01,77.93,77.98,25398.0,77.2498,77.3192,77.2399,77.2894,25398.0
2015-12-18 13:30:00,78.0,78.04,77.94,77.99,22333.0,77.3093,77.3489,77.2498,77.2993,22333.0
2015-12-18 13:35:00,77.99,78.03,77.94,77.96,20276.0,77.2993,77.339,77.2498,77.2696,20276.0
2015-12-18 13:40:00,77.95,78.08,77.95,78.02,17290.0,77.2597,77.3885,77.2597,77.3291,17290.0
2015-12-18 13:45:00,78.0,78.07,77.96,77.97,17733.0,77.3093,77.3786,77.2696,77.2795,17733.0
2015-12-18 13:50:00,77.98,78.12,77.96,78.07,23383.0,77.2894,77.4282,77.2696,77.3786,23383.0
2015-12-18 13:55:00,78.04,78.14,78.01,78.05,16709.0,77.3489,77.448,77.3192,77.3588,16709.0
2015-12-18 14:00:00,78.06,78.14,77.99,78.03,20990.0,77.3687,77.448,77.2993,77.339,20990.0
2015-12-18 14:05:00,78.03,78.19,78.0,78.17,34890.0,77.339,77.4976,77.3093,77.4777,34890.0
2015-12-18 14:10:00,78.19,78.28,78.07,78.09,14119.0,77.4976,77.5868,77.3786,77.3985,14119.0
2015-12-18 14:15:00,78.08,78.08,77.96,78.07,20446.0,77.3885,77.3885,77.2696,77.3786,20446.0
2015-12-18 14:20:00,78.07,78.2,78.06,78.2,18257.0,77.3786,77.5075,77.3687,77.5075,18257.0
2015-12-18 14:25:00,78.21,78.24,78.1,78.16,30031.0,77.5174,77.5471,77.4084,77.4678,30031.0
2015-12-18 14:30:00,78.19,78.19,78.0,78.06,12034.0,77.4976,77.4976,77.3093,77.3687,12034.0
2015-12-18 14:35:00,78.08,78.19,78.03,78.05,22506.0,77.3885,77.4976,77.339,77.3588,22506.0
2015-12-18 14:40:00,78.03,78.04,77.92,78.0,43069.0,77.339,77.3489,77.23,77.3093,43069.0
2015-12-18 14:45:00,78.0,78.05,77.97,77.98,37708.0,77.3093,77.3588,77.2795,77.2894,37708.0
2015-12-18 14:50:00,78.0,78.06,77.96,78.01,23947.0,77.3093,77.3687,77.2696,77.3192,23947.0
2015-12-18 14:55:00,77.99,78.04,77.97,78.02,94046.0,77.2993,77.3489,77.2795,77.3291,94046.0
2015-12-18 15:00:00,78.02,78.07,77.88,77.9,45736.0,77.3291,77.3786,77.1903,77.2101,45736.0
2015-12-18 15:05:00,77.89,77.96,77.83,77.87,37895.0,77.2002,77.2696,77.1408,77.1804,37895.0
2015-12-18 15:10:00,77.85,77.89,77.55,77.58,38525.0,77.1606,77.2002,76.8632,76.893,38525.0
2015-12-18 15:15:00,77.59,77.61,77.43,77.47,41548.0,76.9029,76.9227,76.7443,76.7839,41548.0
2015-12-18 15:20:00,77.48,77.53,77.21,77.34,74995.0,76.7939,76.8434,76.5262,76.6551,74995.0
2015-12-18 15:25:00,77.34,77.47,77.31,77.35,39465.0,76.6551,76.7839,76.6254,76.665,39465.0
2015-12-18 15:30:00,77.36,77.55,77.34,77.49,32342.0,76.6749,76.8632,76.6551,76.8038,32342.0
2015-12-18 15:35:00,77.49,77.61,77.47,77.56,47086.0,76.8038,76.9227,76.7839,76.8731,47086.0
2015-12-18 15:40:00,77.56,77.59,77.35,77.39,88248.0,76.8731,76.9029,76.665,76.7047,88248.0
2015-12-18 15:45:00,77.44,77.54,77.27,77.45,149245.0,76.7542,76.8533,76.5857,76.7641,149245.0
2015-12-18 15:50:00,77.45,77.51,77.35,77.36,145082.0,76.7641,76.8236,76.665,76.6749,145082.0
2015-12-18 15:55:00,77.36,77.37,77.03,77.04,321069.0,76.6749,76.6848,76.3478,76.3578,321069.0
2015-12-21 09:30:00,78.3,78.33,77.65,78.03,75326.0,77.6066,77.6363,76.9624,77.339,75326.0
2015-12-21 09:35:00,77.99,78.09,77.86,77.86,23605.0,77.2993,77.3985,77.1705,77.1705,23605.0
2015-12-21 09:40:00,77.84,78.02,77.68,77.93,49452.0,77.1507,77.3291,76.9921,77.2399,49452.0
2015-12-21 09:45:00,77.89,78.02,77.74,78.0,22636.0,77.2002,77.3291,77.0516,77.3093,22636.0
2015-12-21 09:50:00,77.94,77.95,77.7,77.83,12703.0,77.2498,77.2597,77.0119,77.1408,12703.0
2015-12-21 09:55:00,77.84,77.84,77.61,77.62,13244.0,77.1507,77.1507,76.9227,76.9326,13244.0
2015-12-21 10:00:00,77.62,77.69,77.5,77.56,27479.0,76.9326,77.002,76.8137,76.8731,27479.0
2015-12-21 10:05:00,77.56,77.81,77.56,77.75,32549.0,76.8731,77.1209,76.8731,77.0615,32549.0
2015-12-21 10:10:00,77.74,77.82,77.7,77.77,21907.0,77.0516,77.1308,77.0119,77.0813,21907.0
2015-12-21 10:15:00,77.78,77.94,77.78,77.91,11967.0,77.0912,77.2498,77.0912,77.22,11967.0
2015-12-21 10:20:00,77.93,77.95,77.76,77.87,20300.0,77.2399,77.2597,77.0714,77.1804,20300.0
2015-12-21 10:25:00,77.9,77.94,77.83,77.86,14197.0,77.2101,77.2498,77.1408,77.1705,14197.0
2015-12-21 10:30:00,77.89,77.93,77.84,77.9,20427.0,77.2002,77.2399,77.1507,77.2101,20427.0
2015-12-21 10:35:00,77.92,77.96,77.89,77.95,30001.0,77.23,77.2696,77.2002,77.2597,30001.0
2015-12-21 10:40:00,77.96,77.96,77.74,77.76,22037.0,77.2696,77.2696,77.0516,77.0714,22037.0
2015-12-21 10:45:00,77.78,77.78,77.54,77.56,18013.0,77.0912,77.0912,76.8533,76.8731,18013.0
2015-12-21 10:50:00,77.55,77.63,77.52,77.53,19134.0,76.8632,76.9425,76.8335,76.8434,19134.0
2015-12-21 10:55:00,77.54,77.57,77.5,77.54,17917.0,76.8533,76.8831,76.8137,76.8533,17917.0
2015-12-21 11:00:00,77.55,77.56,77.46,77.47,18054.0,76.8632,76.8731,76.774,76.7839,18054.0
2015-12-21 11:05:00,77.48,77.5,77.34,77.37,16414.0,76.7939,76.8137,76.6551,76.6848,16414.0
2015-12-21 11:10:00,77.4,77.41,77.28,77.32,9096.0,76.7146,76.7245,76.5956,76.6353,9096.0
2015-12-21 11:15:00,77.31,77.35,77.29,77.31,16000.0,76.6254,76.665,76.6055,76.6254,16000.0
2015-12-21 11:20:00,77.31,77.49,77.31,77.44,17401.0,76.6254,76.8038,76.6254,76.7542,17401.0
2015-12-21 11:25:00,77.41,77.47,77.37,77.44,36271.0,76.7245,76.7839,76.6848,76.7542,36271.0
2015-12-21 11:30:00,77.47,77.47,77.21,77.23,19768.0,76.7839,76.7839,76.5262,76.5461,19768.0
2015-12-21 11:35:00,77.23,77.34,77.19,77.2,16556.0,76.5461,76.6551,76.5064,76.5163,16556.0
2015-12-21 11:40:00,77.19,77.23,77.13,77.23,13586.0,76.5064,76.5461,76.447,76.5461,13586.0
2015-12-21 11:45:00,77.22,77.23,77.0,77.02,31542.0,76.5362,76.5461,76.3181,76.3379,31542.0
2015-12-21 11:50:00,77.03,77.03,76.88,76.9,18967.0,76.3478,76.3478,76.1992,76.219,18967.0
2015-12-21 11:55:00,76.88,77.05,76.85,77.01,18678.0,76.1992,76.3677,76.1694,76.328,18678.0
2015-12-21 12:00:00,77.0,77.07,76.9,76.91,21391.0,76.3181,76.3875,76.219,76.2289,21391.0
2015-12-21 12:05:00,76.91,77.03,76.91,76.96,13739.0,76.2289,76.3478,76.2289,76.2785,13739.0
2015-12-21 12:10:00,76.96,77.02,76.89,76.94,10011.0,76.2785,76.3379,76.2091,76.2586,10011.0
2015-12-21 12:15:00,76.94,76.95,76.81,76.87,13698.0,76.2586,76.2686,76.1298,76.1893,13698.0
2015-12-21 12:20:00,76.9,77.01,76.87,77.0,10505.0,76.219,76.328,76.1893,76.3181,10505.0
2015-12-21 12:25:00,76.97,77.03,76.93,76.99,16529.0,76.2884,76.3478,76.2487,76.3082,16529.0
2015-12-21 12:30:00,76.97,77.09,76.96,77.02,11078.0,76.2884,76.4073,76.2785,76.3379,11078.0
2015-12-21 12:35:00,77.01,77.15,77.01,77.06,7554.0,76.328,76.4668,76.328,76.3776,7554.0
2015-12-21 12:40:00,77.07,77.09,76.98,76.99,7956.0,76.3875,76.4073,76.2983,76.3082,7956.0
2015-12-21 12:45:00,76.99,77.02,76.84,76.88,23450.0,76.3082,76.3379,76.1595,76.1992,23450.0
2015-12-21 12:50:00,76.89,77.01,76.89,76.97,17623.0,76.2091,76.328,76.2091,76.2884,17623.0
2015-12-21 12:55:00,76.98,77.05,76.95,76.97,8206.0,76.2983,76.3677,76.2686,76.2884,8206.0
2015-12-21 13:00:00,76.97,77.11,76.96,77.1,9066.0,76.2884,76.4271,76.2785,76.4172,9066.0
2015-12-21 13:05:00,77.08,77.1,77.0,77.03,7231.0,76.3974,76.4172,76.3181,76.3478,7231.0
2015-12-21 13:10:00,77.03,77.08,76.99,77.02,10078.0,76.3478,76.3974,76.3082,76.3379,10078.0
2015-12-21 13:15:00,77.02,77.02,76.95,76.95,5671.0,76.3379,76.3379,76.2686,76.2686,5671.0
2015-12-21 13:20:00,76.95,76.99,76.94,76.97,3723.0,76.2686,76.3082,76.2586,76.2884,3723.0
2015-12-21 13:25:00,76.99,77.06,76.98,77.05,3773.0,76.3082,76.3776,76.2983,76.3677,3773.0
2015-12-21 13:30:00,77.06,77.12,77.04,77.12,6913.0,76.3776,76.437,76.3578,76.437,6913.0
2015-12-21 13:35:00,77.15,77.15,77.08,77.1,9684.0,76.4668,76.4668,76.3974,76.4172,9684.0
2015-12-21 13:40:00,77.1,77.12,77.06,77.06,6614.0,76.4172,76.437,76.3776,76.3776,6614.0
2015-12-21 13:45:00,77.08,77.09,77.0,77.02,9075.0,76.3974,76.4073,76.3181,76.3379,9075.0
2015-12-21 13:50:00,77.02,77.06,77.02,77.03,8255.0,76.3379,76.3776,76.3379,76.3478,8255.0
2015-12-21 13:55:00,77.03,77.03,76.94,76.98,13053.0,76.3478,76.3478,76.2586,76.2983,13053.0
2015-12-21 14:00:00,76.98,76.99,76.93,76.93,18621.0,76.2983,76.3082,76.2487,76.2487,18621.0
2015-12-21 14:05:00,76.94,76.95,76.85,76.89,10499.0,76.2586,76.2686,76.1694,76.2091,10499.0
2015-12-21 14:10:00,76.9,76.9,76.82,76.86,15237.0,76.219,76.219,76.1397,76.1793,15237.0
2015-12-21 14:15:00,76.86,76.88,76.74,76.78,15437.0,76.1793,76.1992,76.0604,76.1001,15437.0
2015-12-21 14:20:00,76.77,76.78,76.65,76.67,13996.0,76.0901,76.1001,75.9712,75.991,13996.0
2015-12-21 14:25:00,76.67,76.69,76.56,76.6,28429.0,75.991,76.0109,75.882,75.9217,28429.0
2015-12-21 14:30:00,76.61,76.62,76.54,76.54,26206.0,75.9316,75.9415,75.8622,75.8622,26206.0
2015-12-21 14:35:00,76.54,76.6,76.53,76.57,11724.0,75.8622,75.9217,75.8523,75.8919,11724.0
2015-12-21 14:40:00,76.58,76.59,76.47,76.5,19369.0,75.9018,75.9117,75.7928,75.8225,19369.0
2015-12-21 14:45:00,76.49,76.62,76.48,76.58,17999.0,75.8126,75.9415,75.8027,75.9018,17999.0
2015-12-21 14:50:00,76.6,76.68,76.56,76.58,8845.0,75.9217,76.0009,75.882,75.9018,8845.0
2015-12-21 14:55:00,76.56,76.71,76.56,76.7,12008.0,75.882,76.0307,75.882,76.0208,12008.0
2015-12-21 15:00:00,76.7,76.8,76.67,76.76,26911.0,76.0208,76.1199,75.991,76.0802,26911.0
2015-12-21 15:05:00,76.76,76.76,76.58,76.6,19001.0,76.0802,76.0802,75.9018,75.9217,19001.0
2015-12-21 15:10:00,76.57,76.65,76.53,76.6,12853.0,75.8919,75.9712,75.8523,75.9217,12853.0
2015-12-21 15:15:00,76.61,76.65,76.49,76.53,25032.0,75.9316,75.9712,75.8126,75.8523,25032.0
2015-12-21 15:20:00,76.53,76.55,76.43,76.47,42944.0,75.8523,75.8721,75.7532,75.7928,42944.0
2015-12-21 15:25:00,76.48,76.58,76.44,76.51,54838.0,75.8027,75.9018,75.7631,75.8324,54838.0
2015-12-21 15:30:00,76.52,76.73,76.5,76.69,29000.0,75.8424,76.0505,75.8225,76.0109,29000.0
2015-12-21 15:35:00,76.69,76.85,76.64,76.77,30328.0,76.0109,76.1694,75.9613,76.0901,30328.0
2015-12-21 15:40:00,76.75,76.87,76.73,76.8,39934.0,76.0703,76.1893,76.0505,76.1199,39934.0
2015-12-21 15:45:00,76.81,77.04,76.77,76.98,69742.0,76.1298,76.3578,76.0901,76.2983,69742.0
2015-12-21 15:50:00,76.99,77.13,76.99,77.11,96320.0,76.3082,76.447,76.3082,76.4271,96320.0
2015-12-21 15:55:00,77.1,77.37,77.1,77.29,254214.0,76.4172,76.6848,76.4172,76.6055,254214.0
2015-12-22 09:30:00,77.52,77.62,77.36,77.52,46898.0,76.8335,76.9326,76.6749,76.8335,46898.0
2015-12-22 09:35:00,77.56,77.64,77.39,77.39,18903.0,76.8731,76.9524,76.7047,76.7047,18903.0
2015-12-22 09:40:00,77.46,77.61,77.3,77.5,13147.0,76.774,76.9227,76.6155,76.8137,13147.0
2015-12-22 09:45:00,77.48,77.49,77.28,77.3,5082.0,76.7939,76.8038,76.5956,76.6155,5082.0
2015-12-22 09:50:00,77.25,77.61,77.25,77.55,15046.0,76.5659,76.9227,76.5659,76.8632,15046.0
2015-12-22 09:55:00,77.57,77.57,77.47,77.49,15484.0,76.8831,76.8831,76.7839,76.8038,15484.0
2015-12-22 10:00:00,77.47,77.55,77.41,77.47,24524.0,76.7839,76.8632,76.7245,76.7839,24524.0
2015-12-22 10:05:00,77.45,77.54,77.4,77.45,15414.0,76.7641,76.8533,76.7146,76.7641,15414.0
2015-12-22 10:10:00,77.44,77.46,77.34,77.34,14238.0,76.7542,76.774,76.6551,76.6551,14238.0
2015-12-22 10:15:00,77.34,77.47,77.21,77.47,11970.0,76.6551,76.7839,76.5262,76.7839,11970.0
2015-12-22 10:20:00,77.48,77.8,77.45,77.74,26113.0,76.7939,77.111,76.7641,77.0516,26113.0
2015-12-22 10:25:00,77.71,77.83,77.66,77.68,9645.0,77.0218,77.1408,76.9723,76.9921,9645.0
2015-12-22 10:30:00,77.68,77.72,77.55,77.55,10987.0,76.9921,77.0317,76.8632,76.8632,10987.0
2015-12-22 10:35:00,77.56,77.63,77.47,77.54,9154.0,76.8731,76.9425,76.7839,76.8533,9154.0
2015-12-22 10:40:00,77.56,77.63,77.47,77.52,10935.0,76.8731,76.9425,76.7839,76.8335,10935.0
2015-12-22 10:45:00,77.54,77.62,77.47,77.51,11774.0,76.8533,76.9326,76.7839,76.8236,11774.0
2015-12-22 10:50:00,77.49,77.53,77.37,77.37,24570.0,76.8038,76.8434,76.6848,76.6848,24570.0
2015-12-22 10:55:00,77.38,77.38,77.22,77.26,10453.0,76.6947,76.6947,76.5362,76.5758,10453.0
2015-12-22 11:00:00,77.24,77.28,77.12,77.14,15388.0,76.556,76.5956,76.437,76.4569,15388.0
2015-12-22 11:05:00,77.13,77.26,77.11,77.24,18486.0,76.447,76.5758,76.4271,76.556,18486.0
2015-12-22 11:10:00,77.24,77.26,77.13,77.18,38644.0,76.556,76.5758,76.447,76.4965,38644.0
2015-12-22 11:15:00,77.19,77.2,77.08,77.14,19240.0,76.5064,76.5163,76.3974,76.4569,19240.0
2015-12-22 11:20:00,77.14,77.17,76.98,77.02,23279.0,76.4569,76.4866,76.2983,76.3379,23279.0
2015-12-22 11:25:00,77.01,77.07,76.94,77.06,25124.0,76.328,76.3875,76.2586,76.3776,25124.0
2015-12-22 11:30:00,77.06,77.09,76.99,77.02,25901.0,76.3776,76.4073,76.3082,76.3379,25901.0
2015-12-22 11:35:00,77.02,77.2,76.95,77.2,43761.0,76.3379,76.5163,76.2686,76.5163,43761.0
2015-12-22 11:40:00,77.21,77.27,77.15,77.17,15937.0,76.5262,76.5857,76.4668,76.4866,15937.0
2015-12-22 11:45:00,77.2,77.25,77.17,77.22,5327.0,76.5163,76.5659,76.4866,76.5362,5327.0
2015-12-22 11:50:00,77.25,77.25,77.05,77.05,17914.0,76.5659,76.5659,76.3677,76.3677,17914.0
2015-12-22 11:55:00,77.08,77.15,77.06,77.15,5150.0,76.3974,76.4668,76.3776,76.4668,5150.0
2015-12-22 12:00:00,77.14,77.19,76.96,76.97,7997.0,76.4569,76.5064,76.2785,76.2884,7997.0
2015-12-22 12:05:00,76.98,76.99,76.91,76.97,8534.0,76.2983,76.3082,76.2289,76.2884,8534.0
2015-12-22 12:10:00,76.94,76.94,76.86,76.93,9755.0,76.2586,76.2586,76.1793,76.2487,9755.0
2015-12-22 12:15:00,76.9,76.99,76.9,76.95,12884.0,76.219,76.3082,76.219,76.2686,12884.0
2015-12-22 12:20:00,76.97,76.97,76.85,76.92,16720.0,76.2884,76.2884,76.1694,76.2388,16720.0
2015-12-22 12:25:00,76.9,76.99,76.9,76.98,9045.0,76.219,76.3082,76.219,76.2983,9045.0
2015-12-22 12:30:00,76.98,77.05,76.96,77.05,7027.0,76.2983,76.3677,76.2785,76.3677,7027.0
2015-12-22 12:35:00,77.06,77.15,77.04,77.09,5576.0,76.3776,76.4668,76.3578,76.4073,5576.0
2015-12-22 12:40:00,77.1,77.19,77.09,77.13,11291.0,76.4172,76.5064,76.4073,76.447,11291.0
2015-12-22 12:45:00,77.17,77.2,77.09,77.09,9198.0,76.4866,76.5163,76.4073,76.4073,9198.0
2015-12-22 12:50:00,77.09,77.21,77.08,77.21,7881.0,76.4073,76.5262,76.3974,76.5262,7881.0
2015-12-22 12:55:00,77.23,77.33,77.22,77.29,13977.0,76.5461,76.6452,76.5362,76.6055,13977.0
2015-12-22 13:00:00,77.31,77.34,77.28,77.31,4685.0,76.6254,76.6551,76.5956,76.6254,4685.0
2015-12-22 13:05:00,77.33,77.34,77.25,77.26,7227.0,76.6452,76.6551,76.5659,76.5758,7227.0
2015-12-22 13:10:00,77.26,77.32,77.2,77.29,14354.0,76.5758,76.6353,76.5163,76.6055,14354.0
2015-12-22 13:15:00,77.29,77.39,77.29,77.36,14546.0,76.6055,76.7047,76.6055,76.6749,14546.0
2015-12-22 13:20:00,77.37,77.4,77.26,77.28,8109.0,76.6848,76.7146,76.5758,76.5956,8109.0
2015-12-22 13:25:00,77.28,77.38,77.26,77.35,5860.0,76.5956,76.6947,76.5758,76.665,5860.0
2015-12-22 13:30:00,77.34,77.34,77.19,77.21,8266.0,76.6551,76.6551,76.5064,76.5262,8266.0
2015-12-22 13:35:00,77.2,77.29,77.15,77.29,18043.0,76.5163,76.6055,76.4668,76.6055,18043.0
2015-12-22 13:40:00,77.29,77.29,77.18,77.27,4436.0,76.6055,76.6055,76.4965,76.5857,4436.0
2015-12-22 13:45:00,77.28,77.42,77.26,77.41,9255.0,76.5956,76.7344,76.5758,76.7245,9255.0
2015-12-22 13:50:00,77.41,77.49,77.38,77.46,12378.0,76.7245,76.8038,76.6947,76.774,12378.0
2015-12-22 13:55:00,77.46,77.53,77.45,77.5,10988.0,76.774,76.8434,76.7641,76.8137,10988.0
2015-12-22 14:00:00,77.52,77.55,77.46,77.5,8431.0,76.8335,76.8632,76.774,76.8137,8431.0
2015-12-22 14:05:00,77.53,77.6,77.52,77.58,13496.0,76.8434,76.9128,76.8335,76.893,13496.0
2015-12-22 14:10:00,77.58,77.61,77.53,77.61,12378.0,76.893,76.9227,76.8434,76.9227,12378.0
2015-12-22 14:15:00,77.61,77.68,77.6,77.67,13233.0,76.9227,76.9921,76.9128,76.9822,13233.0
2015-12-22 14:20:00,77.68,77.71,77.57,77.59,26632.0,76.9921,77.0218,76.8831,76.9029,26632.0
2015-12-22 14:25:00,77.61,77.62,77.53,77.54,7931.0,76.9227,76.9326,76.8434,76.8533,7931.0
2015-12-22 14:30:00,77.55,77.62,77.53,77.62,11260.0,76.8632,76.9326,76.8434,76.9326,11260.0
2015-12-22 14:35:00,77.61,77.66,77.58,77.63,11678.0,76.9227,76.9723,76.893,76.9425,11678.0
2015-12-22 14:40:00,77.63,77.78,77.62,77.78,17963.0,76.9425,77.0912,76.9326,77.0912,17963.0
2015-12-22 14:45:00,77.75,77.79,77.71,77.75,31745.0,77.0615,77.1011,77.0218,77.0615,31745.0
2015-12-22 14:50:00,77.75,77.8,77.74,77.78,20935.0,77.0615,77.111,77.0516,77.0912,20935.0
2015-12-22 14:55:00,77.76,77.87,77.74,77.86,24639.0,77.0714,77.1804,77.0516,77.1705,24639.0
2015-12-22 15:00:00,77.87,77.93,77.82,77.93,16079.0,77.1804,77.2399,77.1308,77.2399,16079.0
2015-12-22 15:05:00,77.94,78.0,77.89,77.93,15916.0,77.2498,77.3093,77.2002,77.2399,15916.0
2015-12-22 15:10:00,77.9,78.02,77.88,78.02,30471.0,77.2101,77.3291,77.1903,77.3291,30471.0
2015-12-22 15:15:00,78.02,78.02,77.93,77.96,22933.0,77.3291,77.3291,77.2399,77.2696,22933.0
2015-12-22 15:20:00,77.94,78.03,77.93,77.96,18443.0,77.2498,77.339,77.2399,77.2696,18443.0
2015-12-22 15:25:00,77.97,78.0,77.93,77.93,16915.0,77.2795,77.3093,77.2399,77.2399,16915.0
2015-12-22 15:30:00,77.94,77.99,77.84,77.99,29111.0,77.2498,77.2993,77.1507,77.2993,29111.0
2015-12-22 15:35:00,77.99,78.09,77.98,78.06,65433.0,77.2993,77.3985,77.2894,77.3687,65433.0
2015-12-22 15:40:00,78.07,78.09,77.91,77.93,52048.0,77.3786,77.3985,77.22,77.2399,52048.0
2015-12-22 15:45:00,77.94,77.95,77.8,77.85,52809.0,77.2498,77.2597,77.111,77.1606,52809.0
2015-12-22 15:50:00,77.86,78.02,77.86,78.0,54740.0,77.1705,77.3291,77.1705,77.3093,54740.0
2015-12-22 15:55:00,78.0,78.0,77.73,77.84,268861.0,77.3093,77.3093,77.0416,77.1507,268861.0
2015-12-23 09:30:00,78.2,78.33,77.94,78.2,38120.0,77.5075,77.6363,77.2498,77.5075,38120.0
2015-12-23 09:35:00,78.21,78.28,78.0,78.06,22199.0,77.5174,77.5868,77.3093,77.3687,22199.0
2015-12-23 09:40:00,78.06,78.22,77.97,78.1,19826.0,77.3687,77.5273,77.2795,77.4084,19826.0
2015-12-23 09:45:00,78.11,78.5,78.11,78.47,20044.0,77.4183,77.8048,77.4183,77.7751,20044.0
2015-12-23 09:50:00,78.47,78.81,78.43,78.72,32778.0,77.7751,78.1121,77.7354,78.0229,32778.0
2015-12-23 09:55:00,78.71,78.88,78.62,78.69,36284.0,78.013,78.1815,77.9238,77.9931,36284.0
2015-12-23 10:00:00,78.7,78.9,78.69,78.84,19498.0,78.0031,78.2013,77.9931,78.1418,19498.0
2015-12-23 10:05:00,78.86,78.86,78.72,78.72,10705.0,78.1616,78.1616,78.0229,78.0229,10705.0
2015-12-23 10:10:00,78.72,78.75,78.63,78.65,20683.0,78.0229,78.0526,77.9337,77.9535,20683.0
2015-12-23 10:15:00,78.67,78.85,78.66,78.79,20553.0,77.9733,78.1517,77.9634,78.0923,20553.0
2015-12-23 10:20:00,78.76,78.89,78.74,78.76,16667.0,78.0625,78.1914,78.0427,78.0625,16667.0
2015-12-23 10:25:00,78.77,78.82,78.74,78.79,43820.0,78.0724,78.122,78.0427,78.0923,43820.0
2015-12-23 10:30:00,78.8,78.87,78.71,78.86,41157.0,78.1022,78.1715,78.013,78.1616,41157.0
2015-12-23 10:35:00,78.84,78.86,78.73,78.79,12835.0,78.1418,78.1616,78.0328,78.0923,12835.0
2015-12-23 10:40:00,78.76,78.79,78.7,78.76,8968.0,78.0625,78.0923,78.0031,78.0625,8968.0
2015-12-23 10:45:00,78.76,78.76,78.57,78.61,14347.0,78.0625,78.0625,77.8742,77.9139,14347.0
2015-12-23 10:50:00,78.6,78.66,78.6,78.64,12673.0,77.9039,77.9634,77.9039,77.9436,12673.0
2015-12-23 10:55:00,78.61,78.67,78.54,78.67,7037.0,77.9139,77.9733,77.8445,77.9733,7037.0
2015-12-23 11:00:00,78.64,78.68,78.53,78.53,19966.0,77.9436,77.9832,77.8346,77.8346,19966.0
2015-12-23 11:05:00,78.53,78.61,78.41,78.41,19702.0,77.8346,77.9139,77.7156,77.7156,19702.0
2015-12-23 11:10:00,78.44,78.47,78.33,78.34,29748.0,77.7454,77.7751,77.6363,77.6462,29748.0
2015-12-23 11:15:00,78.33,78.47,78.33,78.42,11004.0,77.6363,77.7751,77.6363,77.7255,11004.0
2015-12-23 11:20:00,78.43,78.48,78.36,78.37,14427.0,77.7354,77.785,77.6661,77.676,14427.0
2015-12-23 11:25:00,78.38,78.42,78.33,78.33,7874.0,77.6859,77.7255,77.6363,77.6363,7874.0
2015-12-23 11:30:00,78.35,78.41,78.33,78.37,7733.0,77.6562,77.7156,77.6363,77.676,7733.0
2015-12-23 11:35:00,78.4,78.41,78.32,78.32,11596.0,77.7057,77.7156,77.6264,77.6264,11596.0
2015-12-23 11:40:00,78.32,78.35,78.25,78.27,27881.0,77.6264,77.6562,77.557,77.5769,27881.0
2015-12-23 11:45:00,78.29,78.32,78.24,78.25,14295.0,77.5967,77.6264,77.5471,77.557,14295.0
2015-12-23 11:50:00,78.23,78.24,78.15,78.17,18431.0,77.5372,77.5471,77.4579,77.4777,18431.0
2015-12-23 11:55:00,78.19,78.31,78.19,78.3,16387.0,77.4976,77.6165,77.4976,77.6066,16387.0
2015-12-23 12:00:00,78.3,78.42,78.29,78.39,23813.0,77.6066,77.7255,77.5967,77.6958,23813.0
2015-12-23 12:05:00,78.39,78.45,78.39,78.41,21953.0,77.6958,77.7553,77.6958,77.7156,21953.0
2015-12-23 12:10:00,78.42,78.44,78.33,78.34,26732.0,77.7255,77.7454,77.6363,77.6462,26732.0
2015-12-23 12:15:00,78.34,78.35,78.25,78.27,33318.0,77.6462,77.6562,77.557,77.5769,33318.0
2015-12-23 12:20:00,78.27,78.37,78.26,78.29,20431.0,77.5769,77.676,77.5669,77.5967,20431.0
2015-12-23 12:25:00,78.29,78.39,78.29,78.33,6982.0,77.5967,77.6958,77.5967,77.6363,6982.0
2015-12-23 12:30:00,78.35,78.38,78.31,78.37,7910.0,77.6562,77.6859,77.6165,77.676,7910.0
2015-12-23 12:35:00,78.36,78.4,78.3,78.3,8602.0,77.6661,77.7057,77.6066,77.6066,8602.0
2015-12-23 12:40:00,78.3,78.32,78.22,78.24,9681.0,77.6066,77.6264,77.5273,77.5471,9681.0
2015-12-23 12:45:00,78.23,78.24,78.15,78.19,8069.0,77.5372,77.5471,77.4579,77.4976,8069.0
2015-12-23 12:50:00,78.2,78.2,78.17,78.2,4316.0,77.5075,77.5075,77.4777,77.5075,4316.0
2015-12-23 12:55:00,78.2,78.22,78.16,78.17,13303.0,77.5075,77.5273,77.4678,77.4777,13303.0
2015-12-23 13:00:00,78.18,78.21,78.11,78.13,10182.0,77.4877,77.5174,77.4183,77.4381,10182.0
2015-12-23 13:05:00,78.13,78.19,78.11,78.16,10428.0,77.4381,77.4976,77.4183,77.4678,10428.0
2015-12-23 13:10:00,78.16,78.21,78.13,78.19,23179.0,77.4678,77.5174,77.4381,77.4976,23179.0
2015-12-23 13:15:00,78.2,78.2,78.11,78.15,6189.0,77.5075,77.5075,77.4183,77.4579,6189.0
2015-12-23 13:20:00,78.15,78.17,78.13,78.15,5198.0,77.4579,77.4777,77.4381,77.4579,5198.0
2015-12-23 13:25:00,78.15,78.19,78.1,78.1,9340.0,77.4579,77.4976,77.4084,77.4084,9340.0
2015-12-23 13:30:00,78.12,78.13,78.1,78.12,15598.0,77.4282,77.4381,77.4084,77.4282,15598.0
2015-12-23 13:35:00,78.1,78.12,78.02,78.05,20664.0,77.4084,77.4282,77.3291,77.3588,20664.0
2015-12-23 13:40:00,78.06,78.09,77.99,78.05,41235.0,77.3687,77.3985,77.2993,77.3588,41235.0
2015-12-23 13:45:00,78.06,78.13,78.05,78.11,21952.0,77.3687,77.4381,77.3588,77.4183,21952.0
2015-12-23 13:50:00,78.12,78.18,78.07,78.1,17074.0,77.4282,77.4877,77.3786,77.4084,17074.0
2015-12-23 13:55:00,78.12,78.2,78.1,78.17,11481.0,77.4282,77.5075,77.4084,77.4777,11481.0
2015-12-23 14:00:00,78.17,78.22,78.15,78.18,9645.0,77.4777,77.5273,77.4579,77.4877,9645.0
2015-12-23 14:05:00,78.18,78.29,78.18,78.26,13218.0,77.4877,77.5967,77.4877,77.5669,13218.0
2015-12-23 14:10:00,78.27,78.29,78.14,78.24,27551.0,77.5769,77.5967,77.448,77.5471,27551.0
2015-12-23 14:15:00,78.26,78.3,78.21,78.24,12466.0,77.5669,77.6066,77.5174,77.5471,12466.0
2015-12-23 14:20:00,78.24,78.29,78.18,78.28,8984.0,77.5471,77.5967,77.4877,77.5868,8984.0
2015-12-23 14:25:00,78.27,78.27,78.19,78.22,11869.0,77.5769,77.5769,77.4976,77.5273,11869.0
2015-12-23 14:30:00,78.22,78.36,78.21,78.3,14621.0,77.5273,77.6661,77.5174,77.6066,14621.0
2015-12-23 14:35:00,78.32,78.39,78.3,78.35,14752.0,77.6264,77.6958,77.6066,77.6562,14752.0
2015-12-23 14:40:00,78.36,78.4,78.26,78.31,10612.0,77.6661,77.7057,77.5669,77.6165,10612.0
2015-12-23 14:45:00,78.3,78.3,78.15,78.24,26282.0,77.6066,77.6066,77.4579,77.5471,26282.0
2015-12-23 14:50:00,78.23,78.26,78.15,78.19,18969.0,77.5372,77.5669,77.4579,77.4976,18969.0
2015-12-23 14:55:00,78.19,78.22,78.15,78.2,15538.0,77.4976,77.5273,77.4579,77.5075,15538.0
2015-12-23 15:00:00,78.19,78.21,78.12,78.14,23202.0,77.4976,77.5174,77.4282,77.448,23202.0
2015-12-23 15:05:00,78.12,78.16,78.04,78.07,12667.0,77.4282,77.4678,77.3489,77.3786,12667.0
2015-12-23 15:10:00,78.08,78.12,78.03,78.08,12668.0,77.3885,77.4282,77.339,77.3885,12668.0
2015-12-23 15:15:00,78.07,78.15,78.06,78.12,17789.0,77.3786,77.4579,77.3687,77.4282,17789.0
2015-12-23 15:20:00,78.1,78.14,78.07,78.12,12750.0,77.4084,77.448,77.3786,77.4282,12750.0
2015-12-23 15:25:00,78.13,78.13,78.07,78.1,14126.0,77.4381,77.4381,77.3786,77.4084,14126.0
2015-12-23 15:30:00,78.09,78.16,78.08,78.12,24321.0,77.3985,77.4678,77.3885,77.4282,24321.0
2015-12-23 15:35:00,78.12,78.12,77.95,78.02,42530.0,77.4282,77.4282,77.2597,77.3291,42530.0
2015-12-23 15:40:00,78.02,78.07,77.97,78.03,47935.0,77.3291,77.3786,77.2795,77.339,47935.0
2015-12-23 15:45:00,78.05,78.12,78.02,78.08,56016.0,77.3588,77.4282,77.3291,77.3885,56016.0
2015-12-23 15:50:00,78.09,78.15,78.0,78.04,96216.0,77.3985,77.4579,77.3093,77.3489,96216.0
2015-12-23 15:55:00,78.04,78.1,78.01,78.04,162624.0,77.3489,77.4084,77.3192,77.3489,162624.0
2015-12-24 09:30:00,78.03,78.03,77.74,78.02,21971.0,77.339,77.339,77.0516,77.3291,21971.0
2015-12-24 09:35:00,78.02,78.16,77.95,78.01,27800.0,77.3291,77.4678,77.2597,77.3192,27800.0
2015-12-24 09:40:00,78.02,78.05,77.86,77.95,21300.0,77.3291,77.3588,77.1705,77.2597,21300.0
2015-12-24 09:45:00,77.98,77.98,77.8,77.94,20212.0,77.2894,77.2894,77.111,77.2498,20212.0
2015-12-24 09:50:00,77.94,77.97,77.81,77.84,10100.0,77.2498,77.2795,77.1209,77.1507,10100.0
2015-12-24 09:55:00,77.8,77.84,77.73,77.74,14422.0,77.111,77.1507,77.0416,77.0516,14422.0
2015-12-24 10:00:00,77.77,77.88,77.74,77.85,23888.0,77.0813,77.1903,77.0516,77.1606,23888.0
2015-12-24 10:05:00,77.86,77.89,77.78,77.79,22290.0,77.1705,77.2002,77.0912,77.1011,22290.0
2015-12-24 10:10:00,77.8,77.83,77.73,77.77,17130.0,77.111,77.1408,77.0416,77.0813,17130.0
2015-12-24 10:15:00,77.77,77.79,77.68,77.78,33829.0,77.0813,77.1011,76.9921,77.0912,33829.0
2015-12-24 10:20:00,77.78,77.81,77.7,77.77,14118.0,77.0912,77.1209,77.0119,77.0813,14118.0
2015-12-24 10:25:00,77.77,77.85,77.77,77.82,7881.0,77.0813,77.1606,77.0813,77.1308,7881.0
2015-12-24 10:30:00,77.8,77.84,77.77,77.83,9989.0,77.111,77.1507,77.0813,77.1408,9989.0
2015-12-24 10:35:00,77.85,77.85,77.74,77.84,10067.0,77.1606,77.1606,77.0516,77.1507,10067.0
2015-12-24 10:40:00,77.85,77.97,77.77,77.97,19864.0,77.1606,77.2795,77.0813,77.2795,19864.0
2015-12-24 10:45:00,77.95,77.97,77.91,77.97,2895.0,77.2597,77.2795,77.22,77.2795,2895.0
2015-12-24 10:50:00,77.98,78.0,77.86,77.86,9724.0,77.2894,77.3093,77.1705,77.1705,9724.0
2015-12-24 10:55:00,77.85,77.85,77.79,77.81,13928.0,77.1606,77.1606,77.1011,77.1209,13928.0
2015-12-24 11:00:00,77.82,77.82,77.73,77.73,9953.0,77.1308,77.1308,77.0416,77.0416,9953.0
2015-12-24 11:05:00,77.74,77.77,77.72,77.75,11422.0,77.0516,77.0813,77.0317,77.0615,11422.0
2015-12-24 11:10:00,77.75,77.76,77.68,77.73,28752.0,77.0615,77.0714,76.9921,77.0416,28752.0
2015-12-24 11:15:00,77.72,77.74,77.67,77.69,7105.0,77.0317,77.0516,76.9822,77.002,7105.0
2015-12-24 11:20:00,77.71,77.78,77.69,77.75,7968.0,77.0218,77.0912,77.002,77.0615,7968.0
2015-12-24 11:25:00,77.75,77.78,77.68,77.68,37168.0,77.0615,77.0912,76.9921,76.9921,37168.0
2015-12-24 11:30:00,77.69,77.71,77.62,77.68,16229.0,77.002,77.0218,76.9326,76.9921,16229.0
2015-12-24 11:35:00,77.69,77.71,77.58,77.7,17399.0,77.002,77.0218,76.893,77.0119,17399.0
2015-12-24 11:40:00,77.7,77.85,77.68,77.84,22914.0,77.0119,77.1606,76.9921,77.1507,22914.0
2015-12-24 11:45:00,77.85,77.86,77.83,77.84,16050.0,77.1606,77.1705,77.1408,77.1507,16050.0
2015-12-24 11:50:00,77.82,77.96,77.82,77.9,18057.0,77.1308,77.2696,77.1308,77.2101,18057.0
2015-12-24 11:55:00,77.91,78.03,77.9,78.03,9438.0,77.22,77.339,77.2101,77.339,9438.0
2015-12-24 12:00:00,78.02,78.03,77.94,77.95,11047.0,77.3291,77.339,77.2498,77.2597,11047.0
2015-12-24 12:05:00,77.96,78.02,77.94,78.0,15911.0,77.2696,77.3291,77.2498,77.3093,15911.0
2015-12-24 12:10:00,78.0,78.05,77.98,78.05,11928.0,77.3093,77.3588,77.2894,77.3588,11928.0
2015-12-24 12:15:00,78.05,78.15,78.04,78.13,9792.0,77.3588,77.4579,77.3489,77.4381,9792.0
2015-12-24 12:20:00,78.12,78.31,78.12,78.3,18181.0,77.4282,77.6165,77.4282,77.6066,18181.0
2015-12-24 12:25:00,78.3,78.35,78.26,78.31,27495.0,77.6066,77.6562,77.5669,77.6165,27495.0
2015-12-24 12:30:00,78.3,78.3,78.11,78.12,22686.0,77.6066,77.6066,77.4183,77.4282,22686.0
2015-12-24 12:35:00,78.12,78.12,77.97,78.01,31935.0,77.4282,77.4282,77.2795,77.3192,31935.0
2015-12-24 12:40:00,78.02,78.02,77.94,77.97,30186.0,77.3291,77.3291,77.2498,77.2795,30186.0
2015-12-24 12:45:00,77.97,78.02,77.88,77.94,38406.0,77.2795,77.3291,77.1903,77.2498,38406.0
2015-12-24 12:50:00,77.94,77.94,77.88,77.9,30996.0,77.2498,77.2498,77.1903,77.2101,30996.0
2015-12-24 12:55:00,77.91,77.93,77.81,77.81,86538.0,77.22,77.2399,77.1209,77.1209,86538.0
2015-12-28 09:30:00,77.66,78.17,77.62,77.9,40247.0,76.9723,77.4777,76.9326,77.2101,40247.0
2015-12-28 09:35:00,77.92,78.04,77.76,78.02,21470.0,77.23,77.3489,77.0714,77.3291,21470.0
2015-12-28 09:40:00,77.98,78.07,77.92,77.99,21741.0,77.2894,77.3786,77.23,77.2993,21741.0
2015-12-28 09:45:00,78.02,78.08,77.86,77.93,12249.0,77.3291,77.3885,77.1705,77.2399,12249.0
2015-12-28 09:50:00,77.91,77.96,77.81,77.85,10438.0,77.22,77.2696,77.1209,77.1606,10438.0
2015-12-28 09:55:00,77.81,77.83,77.65,77.68,12524.0,77.1209,77.1408,76.9624,76.9921,12524.0
2015-12-28 10:00:00,77.65,77.67,77.52,77.57,18357.0,76.9624,76.9822,76.8335,76.8831,18357.0
2015-12-28 10:05:00,77.55,77.64,77.52,77.62,11469.0,76.8632,76.9524,76.8335,76.9326,11469.0
2015-12-28 10:10:00,77.64,77.66,77.47,77.51,13297.0,76.9524,76.9723,76.7839,76.8236,13297.0
2015-12-28 10:15:00,77.5,77.58,77.45,77.46,9443.0,76.8137,76.893,76.7641,76.774,9443.0
2015-12-28 10:20:00,77.47,77.52,77.43,77.52,11456.0,76.7839,76.8335,76.7443,76.8335,11456.0
2015-12-28 10:25:00,77.52,77.54,77.48,77.49,6478.0,76.8335,76.8533,76.7939,76.8038,6478.0
2015-12-28 10:30:00,77.48,77.48,77.39,77.39,7540.0,76.7939,76.7939,76.7047,76.7047,7540.0
2015-12-28 10:35:00,77.41,77.54,77.38,77.54,8277.0,76.7245,76.8533,76.6947,76.8533,8277.0
2015-12-28 10:40:00,77.53,77.65,77.51,77.65,6223.0,76.8434,76.9624,76.8236,76.9624,6223.0
2015-12-28 10:45:00,77.63,77.63,77.51,77.51,11249.0,76.9425,76.9425,76.8236,76.8236,11249.0
2015-12-28 10:50:00,77.51,77.58,77.49,77.5,11945.0,76.8236,76.893,76.8038,76.8137,11945.0
2015-12-28 10:55:00,77.48,77.5,77.42,77.49,9027.0,76.7939,76.8137,76.7344,76.8038,9027.0
2015-12-28 11:00:00,77.46,77.56,77.43,77.56,4801.0,76.774,76.8731,76.7443,76.8731,4801.0
2015-12-28 11:05:00,77.54,77.54,77.43,77.49,8513.0,76.8533,76.8533,76.7443,76.8038,8513.0
2015-12-28 11:10:00,77.47,77.56,77.46,77.53,7894.0,76.7839,76.8731,76.774,76.8434,7894.0
2015-12-28 11:15:00,77.52,77.64,77.51,77.63,6721.0,76.8335,76.9524,76.8236,76.9425,6721.0
2015-12-28 11:20:00,77.61,77.72,77.6,77.69,12813.0,76.9227,77.0317,76.9128,77.002,12813.0
2015-12-28 11:25:00,77.68,77.75,77.67,77.71,11716.0,76.9921,77.0615,76.9822,77.0218,11716.0
2015-12-28 11:30:00,77.73,77.73,77.63,77.63,6347.0,77.0416,77.0416,76.9425,76.9425,6347.0
2015-12-28 11:35:00,77.64,77.71,77.64,77.71,6494.0,76.9524,77.0218,76.9524,77.0218,6494.0
2015-12-28 11:40:00,77.68,77.72,77.66,77.72,8670.0,76.9921,77.0317,76.9723,77.0317,8670.0
2015-12-28 11:45:00,77.7,77.72,77.65,77.7,11376.0,77.0119,77.0317,76.9624,77.0119,11376.0
2015-12-28 11:50:00,77.69,77.78,77.69,77.75,10676.0,77.002,77.0912,77.002,77.0615,10676.0
2015-12-28 11:55:00,77.8,77.82,77.67,77.68,12864.0,77.111,77.1308,76.9822,76.9921,12864.0
2015-12-28 12:00:00,77.68,77.71,77.66,77.68,6039.0,76.9921,77.0218,76.9723,76.9921,6039.0
2015-12-28 12:05:00,77.7,77.73,77.65,77.66,18792.0,77.0119,77.0416,76.9624,76.9723,18792.0
2015-12-28 12:10:00,77.67,77.68,77.61,77.63,9390.0,76.9822,76.9921,76.9227,76.9425,9390.0
2015-12-28 12:15:00,77.63,77.71,77.63,77.69,5411.0,76.9425,77.0218,76.9425,77.002,5411.0
2015-12-28 12:20:00,77.68,77.68,77.59,77.61,5797.0,76.9921,76.9921,76.9029,76.9227,5797.0
2015-12-28 12:25:00,77.6,77.69,77.59,77.68,11426.0,76.9128,77.002,76.9029,76.9921,11426.0
2015-12-28 12:30:00,77.69,77.7,77.6,77.61,8686.0,77.002,77.0119,76.9128,76.9227,8686.0
2015-12-28 12:35:00,77.64,77.72,77.6,77.67,11477.0,76.9524,77.0317,76.9128,76.9822,11477.0
2015-12-28 12:40:00,77.65,77.73,77.62,77.73,5070.0,76.9624,77.0416,76.9326,77.0416,5070.0
2015-12-28 12:45:00,77.73,77.77,77.7,77.75,7644.0,77.0416,77.0813,77.0119,77.0615,7644.0
2015-12-28 12:50:00,77.75,77.83,77.73,77.82,20665.0,77.0615,77.1408,77.0416,77.1308,20665.0
2015-12-28 12:55:00,77.81,77.82,77.71,77.73,6797.0,77.1209,77.1308,77.0218,77.0416,6797.0
2015-12-28 13:00:00,77.75,77.84,77.75,77.82,5136.0,77.0615,77.1507,77.0615,77.1308,5136.0
2015-12-28 13:05:00,77.83,77.9,77.82,77.85,9441.0,77.1408,77.2101,77.1308,77.1606,9441.0
2015-12-28 13:10:00,77.85,77.94,77.81,77.93,11130.0,77.1606,77.2498,77.1209,77.2399,11130.0
2015-12-28 13:15:00,77.94,78.05,77.94,78.04,15251.0,77.2498,77.3588,77.2498,77.3489,15251.0
2015-12-28 13:20:00,78.04,78.07,77.99,78.0,9989.0,77.3489,77.3786,77.2993,77.3093,9989.0
2015-12-28 13:25:00,78.01,78.02,77.94,77.96,13448.0,77.3192,77.3291,77.2498,77.2696,13448.0
2015-12-28 13:30:00,77.96,78.13,77.96,78.1,20240.0,77.2696,77.4381,77.2696,77.4084,20240.0
2015-12-28 13:35:00,78.1,78.15,78.09,78.11,12629.0,77.4084,77.4579,77.3985,77.4183,12629.0
2015-12-28 13:40:00,78.13,78.14,78.02,78.02,8196.0,77.4381,77.448,77.3291,77.3291,8196.0
2015-12-28 13:45:00,78.03,78.05,78.01,78.01,5496.0,77.339,77.3588,77.3192,77.3192,5496.0
2015-12-28 13:50:00,78.01,78.05,77.88,77.88,15114.0,77.3192,77.3588,77.1903,77.1903,15114.0
2015-12-28 13:55:00,77.89,77.94,77.88,77.89,7876.0,77.2002,77.2498,77.1903,77.2002,7876.0
2015-12-28 14:00:00,77.89,78.01,77.88,77.98,13502.0,77.2002,77.3192,77.1903,77.2894,13502.0
2015-12-28 14:05:00,77.96,78.05,77.96,78.04,5783.0,77.2696,77.3588,77.2696,77.3489,5783.0
2015-12-28 14:10:00,78.05,78.06,77.94,77.94,14362.0,77.3588,77.3687,77.2498,77.2498,14362.0
2015-12-28 14:15:00,77.93,78.0,77.91,77.98,15240.0,77.2399,77.3093,77.22,77.2894,15240.0
2015-12-28 14:20:00,77.99,78.0,77.9,77.91,6242.0,77.2993,77.3093,77.2101,77.22,6242.0
2015-12-28 14:25:00,77.92,77.93,77.89,77.92,15862.0,77.23,77.2399,77.2002,77.23,15862.0
2015-12-28 14:30:00,77.93,77.96,77.9,77.95,11831.0,77.2399,77.2696,77.2101,77.2597,11831.0
2015-12-28 14:35:00,77.93,78.03,77.91,77.98,10541.0,77.2399,77.339,77.22,77.2894,10541.0
2015-12-28 14:40:00,77.98,78.07,77.97,78.04,8412.0,77.2894,77.3786,77.2795,77.3489,8412.0
2015-12-28 14:45:00,78.04,78.1,78.0,78.08,12123.0,77.3489,77.4084,77.3093,77.3885,12123.0
2015-12-28 14:50:00,78.08,78.17,78.05,78.17,6946.0,77.3885,77.4777,77.3588,77.4777,6946.0
2015-12-28 14:55:00,78.15,78.15,78.04,78.06,7823.0,77.4579,77.4579,77.3489,77.3687,7823.0
2015-12-28 15:00:00,78.06,78.15,77.98,78.05,26466.0,77.3687,77.4579,77.2894,77.3588,26466.0
2015-12-28 15:05:00,78.05,78.09,78.02,78.07,14674.0,77.3588,77.3985,77.3291,77.3786,14674.0
2015-12-28 15:10:00,78.07,78.09,78.02,78.02,12711.0,77.3786,77.3985,77.3291,77.3291,12711.0
2015-12-28 15:15:00,78.02,78.02,77.88,77.88,18651.0,77.3291,77.3291,77.1903,77.1903,18651.0
2015-12-28 15:20:00,77.89,77.93,77.87,77.9,43418.0,77.2002,77.2399,77.1804,77.2101,43418.0
2015-12-28 15:25:00,77.89,77.93,77.89,77.91,64318.0,77.2002,77.2399,77.2002,77.22,64318.0
2015-12-28 15:30:00,77.91,78.02,77.87,78.0,26223.0,77.22,77.3291,77.1804,77.3093,26223.0
2015-12-28 15:35:00,77.99,77.99,77.93,77.95,17048.0,77.2993,77.2993,77.2399,77.2597,17048.0
2015-12-28 15:40:00,77.96,78.05,77.96,77.98,23255.0,77.2696,77.3588,77.2696,77.2894,23255.0
2015-12-28 15:45:00,77.99,78.05,77.91,78.05,46904.0,77.2993,77.3588,77.22,77.3588,46904.0
2015-12-28 15:50:00,78.04,78.12,78.03,78.1,67158.0,77.3489,77.4282,77.339,77.4084,67158.0
2015-12-28 15:55:00,78.08,78.2,78.04,78.18,135276.0,77.3885,77.5075,77.3489,77.4877,135276.0
2015-12-29 09:30:00,78.5,79.0,78.44,78.98,55021.0,77.8048,78.3004,77.7454,78.2806,55021.0
2015-12-29 09:35:00,78.99,79.12,78.86,78.86,25208.0,78.2905,78.4193,78.1616,78.1616,25208.0
2015-12-29 09:40:00,78.93,79.05,78.82,78.91,23291.0,78.231,78.35,78.122,78.2112,23291.0
2015-12-29 09:45:00,78.93,79.0,78.86,78.97,17880.0,78.231,78.3004,78.1616,78.2707,17880.0
2015-12-29 09:50:00,78.99,79.01,78.88,78.91,21224.0,78.2905,78.3103,78.1815,78.2112,21224.0
2015-12-29 09:55:00,78.93,79.03,78.92,79.02,10439.0,78.231,78.3301,78.2211,78.3202,10439.0
2015-12-29 10:00:00,79.02,79.16,78.99,79.14,18708.0,78.3202,78.459,78.2905,78.4392,18708.0
2015-12-29 10:05:00,79.16,79.25,79.12,79.14,22386.0,78.459,78.5482,78.4193,78.4392,22386.0
2015-12-29 10:10:00,79.17,79.27,79.14,79.2,33919.0,78.4689,78.568,78.4392,78.4986,33919.0
2015-12-29 10:15:00,79.21,79.26,79.18,79.21,22397.0,78.5085,78.5581,78.4788,78.5085,22397.0
2015-12-29 10:20:00,79.22,79.24,79.02,79.08,15776.0,78.5184,78.5383,78.3202,78.3797,15776.0
2015-12-29 10:25:00,79.07,79.13,79.01,79.12,16595.0,78.3698,78.4292,78.3103,78.4193,16595.0
2015-12-29 10:30:00,79.13,79.18,79.06,79.11,25681.0,78.4292,78.4788,78.3599,78.4094,25681.0
2015-12-29 10:35:00,79.12,79.19,79.08,79.15,18605.0,78.4193,78.4887,78.3797,78.4491,18605.0
2015-12-29 10:40:00,79.16,79.26,79.11,79.26,16407.0,78.459,78.5581,78.4094,78.5581,16407.0
2015-12-29 10:45:00,79.26,79.29,79.21,79.22,23153.0,78.5581,78.5878,78.5085,78.5184,23153.0
2015-12-29 10:50:00,79.22,79.29,79.14,79.28,22914.0,78.5184,78.5878,78.4392,78.5779,22914.0
2015-12-29 10:55:00,79.29,79.32,79.23,79.26,17857.0,78.5878,78.6176,78.5284,78.5581,17857.0
2015-12-29 11:00:00,79.26,79.38,79.23,79.36,30335.0,78.5581,78.677,78.5284,78.6572,30335.0
2015-12-29 11:05:00,79.36,79.55,79.33,79.49,73286.0,78.6572,78.8455,78.6275,78.7861,73286.0
2015-12-29 11:10:00,79.5,79.5,79.39,79.42,24571.0,78.796,78.796,78.6869,78.7167,24571.0
2015-12-29 11:15:00,79.41,79.54,79.39,79.5,33202.0,78.7068,78.8356,78.6869,78.796,33202.0
2015-12-29 11:20:00,79.52,79.52,79.4,79.45,14912.0,78.8158,78.8158,78.6969,78.7464,14912.0
2015-12-29 11:25:00,79.49,79.5,79.45,79.48,12866.0,78.7861,78.796,78.7464,78.7761,12866.0
2015-12-29 11:30:00,79.48,79.61,79.48,79.61,27126.0,78.7761,78.905,78.7761,78.905,27126.0
2015-12-29 11:35:00,79.63,79.65,79.6,79.63,27769.0,78.9248,78.9446,78.8951,78.9248,27769.0
2015-12-29 11:40:00,79.63,79.65,79.47,79.47,21459.0,78.9248,78.9446,78.7662,78.7662,21459.0
2015-12-29 11:45:00,79.48,79.51,79.22,79.22,32001.0,78.7761,78.8059,78.5184,78.5184,32001.0
2015-12-29 11:50:00,79.22,79.23,79.16,79.18,14362.0,78.5184,78.5284,78.459,78.4788,14362.0
2015-12-29 11:55:00,79.19,79.29,79.19,79.25,14568.0,78.4887,78.5878,78.4887,78.5482,14568.0
2015-12-29 12:00:00,79.25,79.28,79.21,79.21,13686.0,78.5482,78.5779,78.5085,78.5085,13686.0
2015-12-29 12:05:00,79.2,79.25,79.17,79.2,18310.0,78.4986,78.5482,78.4689,78.4986,18310.0
2015-12-29 12:10:00,79.22,79.22,79.15,79.19,8202.0,78.5184,78.5184,78.4491,78.4887,8202.0
2015-12-29 12:15:00,79.2,79.28,79.2,79.28,10523.0,78.4986,78.5779,78.4986,78.5779,10523.0
2015-12-29 12:20:00,79.27,79.36,79.27,79.34,11228.0,78.568,78.6572,78.568,78.6374,11228.0
2015-12-29 12:25:00,79.33,79.37,79.22,79.23,14420.0,78.6275,78.6671,78.5184,78.5284,14420.0
2015-12-29 12:30:00,79.24,79.27,79.2,79.2,7685.0,78.5383,78.568,78.4986,78.4986,7685.0
2015-12-29 12:35:00,79.2,79.26,79.2,79.24,14048.0,78.4986,78.5581,78.4986,78.5383,14048.0
2015-12-29 12:40:00,79.24,79.24,79.2,79.22,8808.0,78.5383,78.5383,78.4986,78.5184,8808.0
2015-12-29 12:45:00,79.22,79.23,79.16,79.16,15293.0,78.5184,78.5284,78.459,78.459,15293.0
2015-12-29 12:50:00,79.16,79.21,79.13,79.15,12880.0,78.459,78.5085,78.4292,78.4491,12880.0
2015-12-29 12:55:00,79.15,79.22,79.11,79.22,22700.0,78.4491,78.5184,78.4094,78.5184,22700.0
2015-12-29 13:00:00,79.2,79.24,79.19,79.23,12672.0,78.4986,78.5383,78.4887,78.5284,12672.0
2015-12-29 13:05:00,79.22,79.23,79.15,79.19,9115.0,78.5184,78.5284,78.4491,78.4887,9115.0
2015-12-29 13:10:00,79.19,79.22,79.1,79.14,9620.0,78.4887,78.5184,78.3995,78.4392,9620.0
2015-12-29 13:15:00,79.14,79.22,79.12,79.22,9559.0,78.4392,78.5184,78.4193,78.5184,9559.0
2015-12-29 13:20:00,79.21,79.23,79.13,79.16,11695.0,78.5085,78.5284,78.4292,78.459,11695.0
2015-12-29 13:25:00,79.17,79.23,79.15,79.21,7981.0,78.4689,78.5284,78.4491,78.5085,7981.0
2015-12-29 13:30:00,79.21,79.22,79.16,79.19,5692.0,78.5085,78.5184,78.459,78.4887,5692.0
2015-12-29 13:35:00,79.18,79.24,79.18,79.22,9179.0,78.4788,78.5383,78.4788,78.5184,9179.0
2015-12-29 13:40:00,79.22,79.27,79.22,79.23,9303.0,78.5184,78.568,78.5184,78.5284,9303.0
2015-12-29 13:45:00,79.25,79.27,79.21,79.27,8370.0,78.5482,78.568,78.5085,78.568,8370.0
2015-12-29 13:50:00,79.28,79.33,79.25,79.33,9534.0,78.5779,78.6275,78.5482,78.6275,9534.0
2015-12-29 13:55:00,79.33,79.44,79.31,79.44,18144.0,78.6275,78.7365,78.6077,78.7365,18144.0
2015-12-29 14:00:00,79.43,79.47,79.42,79.44,12695.0,78.7266,78.7662,78.7167,78.7365,12695.0
2015-12-29 14:05:00,79.44,79.49,79.41,79.47,18608.0,78.7365,78.7861,78.7068,78.7662,18608.0
2015-12-29 14:10:00,79.47,79.5,79.43,79.43,22905.0,78.7662,78.796,78.7266,78.7266,22905.0
2015-12-29 14:15:00,79.43,79.44,79.37,79.39,14694.0,78.7266,78.7365,78.6671,78.6869,14694.0
2015-12-29 14:20:00,79.38,79.47,79.38,79.47,18032.0,78.677,78.7662,78.677,78.7662,18032.0
2015-12-29 14:25:00,79.47,79.53,79.44,79.53,18598.0,78.7662,78.8257,78.7365,78.8257,18598.0
2015-12-29 14:30:00,79.54,79.56,79.5,79.53,24576.0,78.8356,78.8554,78.796,78.8257,24576.0
2015-12-29 14:35:00,79.55,79.55,79.47,79.48,16659.0,78.8455,78.8455,78.7662,78.7761,16659.0
2015-12-29 14:40:00,79.49,79.55,79.48,79.53,13868.0,78.7861,78.8455,78.7761,78.8257,13868.0
2015-12-29 14:45:00,79.53,79.61,79.53,79.58,13370.0,78.8257,78.905,78.8257,78.8753,13370.0
2015-12-29 14:50:00,79.59,79.6,79.51,79.58,17261.0,78.8852,78.8951,78.8059,78.8753,17261.0
2015-12-29 14:55:00,79.56,79.63,79.55,79.6,11193.0,78.8554,78.9248,78.8455,78.8951,11193.0
2015-12-29 15:00:00,79.59,79.64,79.59,79.63,17537.0,78.8852,78.9347,78.8852,78.9248,17537.0
2015-12-29 15:05:00,79.63,79.73,79.63,79.72,19119.0,78.9248,79.0239,78.9248,79.014,19119.0
2015-12-29 15:10:00,79.73,79.74,79.67,79.69,16990.0,79.0239,79.0338,78.9645,78.9843,16990.0
2015-12-29 15:15:00,79.71,79.76,79.67,79.71,24178.0,79.0041,79.0537,78.9645,79.0041,24178.0
2015-12-29 15:20:00,79.73,79.73,79.67,79.71,18842.0,79.0239,79.0239,78.9645,79.0041,18842.0
2015-12-29 15:25:00,79.7,79.74,79.7,79.72,27861.0,78.9942,79.0338,78.9942,79.014,27861.0
2015-12-29 15:30:00,79.72,79.72,79.55,79.57,35103.0,79.014,79.014,78.8455,78.8653,35103.0
2015-12-29 15:35:00,79.56,79.58,79.48,79.51,27438.0,78.8554,78.8753,78.7761,78.8059,27438.0
2015-12-29 15:40:00,79.5,79.5,79.43,79.45,37762.0,78.796,78.796,78.7266,78.7464,37762.0
2015-12-29 15:45:00,79.44,79.47,79.31,79.42,76933.0,78.7365,78.7662,78.6077,78.7167,76933.0
2015-12-29 15:50:00,79.43,79.45,79.4,79.44,45322.0,78.7266,78.7464,78.6969,78.7365,45322.0
2015-12-29 15:55:00,79.42,79.5,79.4,79.43,164552.0,78.7167,78.796,78.6969,78.7266,164552.0
2015-12-30 09:30:00,79.3,79.49,79.23,79.36,51344.0,78.5977,78.7861,78.5284,78.6572,51344.0
2015-12-30 09:35:00,79.28,79.49,79.27,79.41,16748.0,78.5779,78.7861,78.568,78.7068,16748.0
2015-12-30 09:40:00,79.4,79.6,79.39,79.58,17131.0,78.6969,78.8951,78.6869,78.8753,17131.0
2015-12-30 09:45:00,79.54,79.66,79.38,79.45,40812.0,78.8356,78.9546,78.677,78.7464,40812.0
2015-12-30 09:50:00,79.41,79.51,79.33,79.37,23154.0,78.7068,78.8059,78.6275,78.6671,23154.0
2015-12-30 09:55:00,79.4,79.49,79.37,79.45,10264.0,78.6969,78.7861,78.6671,78.7464,10264.0
2015-12-30 10:00:00,79.47,79.62,79.45,79.62,14277.0,78.7662,78.9149,78.7464,78.9149,14277.0
2015-12-30 10:05:00,79.64,79.69,79.56,79.56,11383.0,78.9347,78.9843,78.8554,78.8554,11383.0
2015-12-30 10:10:00,79.59,79.72,79.58,79.68,10681.0,78.8852,79.014,78.8753,78.9744,10681.0
2015-12-30 10:15:00,79.67,79.77,79.65,79.69,11508.0,78.9645,79.0636,78.9446,78.9843,11508.0
2015-12-30 10:20:00,79.66,79.66,79.54,79.63,12353.0,78.9546,78.9546,78.8356,78.9248,12353.0
2015-12-30 10:25:00,79.63,79.68,79.56,79.62,13606.0,78.9248,78.9744,78.8554,78.9149,13606.0
2015-12-30 10:30:00,79.61,79.74,79.58,79.74,21973.0,78.905,79.0338,78.8753,79.0338,21973.0
2015-12-30 10:35:00,79.72,79.75,79.7,79.75,11628.0,79.014,79.0438,78.9942,79.0438,11628.0
2015-12-30 10:40:00,79.76,79.86,79.73,79.82,17694.0,79.0537,79.1528,79.0239,79.1131,17694.0
2015-12-30 10:45:00,79.83,79.87,79.74,79.75,15156.0,79.123,79.1627,79.0338,79.0438,15156.0
2015-12-30 10:50:00,79.74,79.89,79.73,79.86,12624.0,79.0338,79.1825,79.0239,79.1528,12624.0
2015-12-30 10:55:00,79.86,79.89,79.82,79.83,13611.0,79.1528,79.1825,79.1131,79.123,13611.0
2015-12-30 11:00:00,79.84,79.87,79.77,79.82,17442.0,79.133,79.1627,79.0636,79.1131,17442.0
2015-12-30 11:05:00,79.8,79.85,79.77,79.79,12554.0,79.0933,79.1429,79.0636,79.0834,12554.0
2015-12-30 11:10:00,79.79,79.81,79.76,79.78,16821.0,79.0834,79.1032,79.0537,79.0735,16821.0
2015-12-30 11:15:00,79.79,79.8,79.68,79.72,26079.0,79.0834,79.0933,78.9744,79.014,26079.0
2015-12-30 11:20:00,79.71,79.71,79.57,79.6,12411.0,79.0041,79.0041,78.8653,78.8951,12411.0
2015-12-30 11:25:00,79.6,79.6,79.45,79.56,14196.0,78.8951,78.8951,78.7464,78.8554,14196.0
2015-12-30 11:30:00,79.54,79.54,79.32,79.34,23248.0,78.8356,78.8356,78.6176,78.6374,23248.0
2015-12-30 11:35:00,79.34,79.4,79.34,79.4,9307.0,78.6374,78.6969,78.6374,78.6969,9307.0
2015-12-30 11:40:00,79.42,79.46,79.38,79.46,8560.0,78.7167,78.7563,78.677,78.7563,8560.0
2015-12-30 11:45:00,79.46,79.52,79.45,79.52,8952.0,78.7563,78.8158,78.7464,78.8158,8952.0
2015-12-30 11:50:00,79.51,79.64,79.51,79.59,4615.0,78.8059,78.9347,78.8059,78.8852,4615.0
2015-12-30 11:55:00,79.62,79.62,79.52,79.52,10440.0,78.9149,78.9149,78.8158,78.8158,10440.0
2015-12-30 12:00:00,79.53,79.56,79.48,79.53,11109.0,78.8257,78.8554,78.7761,78.8257,11109.0
2015-12-30 12:05:00,79.56,79.65,79.54,79.6,13564.0,78.8554,78.9446,78.8356,78.8951,13564.0
2015-12-30 12:10:00,79.62,79.68,79.61,79.65,10753.0,78.9149,78.9744,78.905,78.9446,10753.0
2015-12-30 12:15:00,79.65,79.7,79.65,79.67,5428.0,78.9446,78.9942,78.9446,78.9645,5428.0
2015-12-30 12:20:00,79.68,79.69,79.63,79.64,12553.0,78.9744,78.9843,78.9248,78.9347,12553.0
2015-12-30 12:25:00,79.64,79.69,79.63,79.66,9032.0,78.9347,78.9843,78.9248,78.9546,9032.0
2015-12-30 12:30:00,79.65,79.65,79.59,79.62,9492.0,78.9446,78.9446,78.8852,78.9149,9492.0
2015-12-30 12:35:00,79.62,79.64,79.58,79.59,10757.0,78.9149,78.9347,78.8753,78.8852,10757.0
2015-12-30 12:40:00,79.58,79.58,79.52,79.55,14253.0,78.8753,78.8753,78.8158,78.8455,14253.0
2015-12-30 12:45:00,79.56,79.57,79.51,79.52,28612.0,78.8554,78.8653,78.8059,78.8158,28612.0
2015-12-30 12:50:00,79.51,79.57,79.5,79.57,24513.0,78.8059,78.8653,78.796,78.8653,24513.0
2015-12-30 12:55:00,79.58,79.62,79.53,79.62,9305.0,78.8753,78.9149,78.8257,78.9149,9305.0
2015-12-30 13:00:00,79.62,79.7,79.62,79.68,13402.0,78.9149,78.9942,78.9149,78.9744,13402.0
2015-12-30 13:05:00,79.68,79.7,79.6,79.6,9796.0,78.9744,78.9942,78.8951,78.8951,9796.0
2015-12-30 13:10:00,79.62,79.64,79.59,79.61,10238.0,78.9149,78.9347,78.8852,78.905,10238.0
2015-12-30 13:15:00,79.6,79.65,79.57,79.65,12955.0,78.8951,78.9446,78.8653,78.9446,12955.0
2015-12-30 13:20:00,79.64,79.64,79.58,79.58,7262.0,78.9347,78.9347,78.8753,78.8753,7262.0
2015-12-30 13:25:00,79.58,79.62,79.54,79.62,8831.0,78.8753,78.9149,78.8356,78.9149,8831.0
2015-12-30 13:30:00,79.61,79.65,79.6,79.62,4579.0,78.905,78.9446,78.8951,78.9149,4579.0
2015-12-30 13:35:00,79.64,79.64,79.58,79.58,8264.0,78.9347,78.9347,78.8753,78.8753,8264.0
2015-12-30 13:40:00,79.58,79.67,79.58,79.67,10111.0,78.8753,78.9645,78.8753,78.9645,10111.0
2015-12-30 13:45:00,79.67,79.69,79.62,79.65,7636.0,78.9645,78.9843,78.9149,78.9446,7636.0
2015-12-30 13:50:00,79.64,79.65,79.56,79.57,14550.0,78.9347,78.9446,78.8554,78.8653,14550.0
2015-12-30 13:55:00,79.58,79.6,79.54,79.57,15136.0,78.8753,78.8951,78.8356,78.8653,15136.0
2015-12-30 14:00:00,79.57,79.61,79.52,79.52,36886.0,78.8653,78.905,78.8158,78.8158,36886.0
2015-12-30 14:05:00,79.51,79.58,79.48,79.55,15024.0,78.8059,78.8753,78.7761,78.8455,15024.0
2015-12-30 14:10:00,79.54,79.65,79.53,79.62,15679.0,78.8356,78.9446,78.8257,78.9149,15679.0
2015-12-30 14:15:00,79.61,79.62,79.56,79.61,10521.0,78.905,78.9149,78.8554,78.905,10521.0
2015-12-30 14:20:00,79.61,79.62,79.56,79.56,12639.0,78.905,78.9149,78.8554,78.8554,12639.0
2015-12-30 14:25:00,79.56,79.57,79.47,79.54,16109.0,78.8554,78.8653,78.7662,78.8356,16109.0
2015-12-30 14:30:00,79.54,79.56,79.47,79.48,10671.0,78.8356,78.8554,78.7662,78.7761,10671.0
2015-12-30 14:35:00,79.47,79.5,79.44,79.49,11786.0,78.7662,78.796,78.7365,78.7861,11786.0
2015-12-30 14:40:00,79.48,79.53,79.45,79.5,21717.0,78.7761,78.8257,78.7464,78.796,21717.0
2015-12-30 14:45:00,79.5,79.53,79.47,79.5,23987.0,78.796,78.8257,78.7662,78.796,23987.0
2015-12-30 14:50:00,79.51,79.51,79.45,79.51,31920.0,78.8059,78.8059,78.7464,78.8059,31920.0
2015-12-30 14:55:00,79.51,79.51,79.45,79.48,45585.0,78.8059,78.8059,78.7464,78.7761,45585.0
2015-12-30 15:00:00,79.46,79.47,79.43,79.45,11354.0,78.7563,78.7662,78.7266,78.7464,11354.0
2015-12-30 15:05:00,79.45,79.52,79.43,79.51,47687.0,78.7464,78.8158,78.7266,78.8059,47687.0
2015-12-30 15:10:00,79.51,79.53,79.48,79.52,30351.0,78.8059,78.8257,78.7761,78.8158,30351.0
2015-12-30 15:15:00,79.53,79.57,79.53,79.53,12981.0,78.8257,78.8653,78.8257,78.8257,12981.0
2015-12-30 15:20:00,79.54,79.57,79.52,79.55,23762.0,78.8356,78.8653,78.8158,78.8455,23762.0
2015-12-30 15:25:00,79.55,79.56,79.46,79.47,26666.0,78.8455,78.8554,78.7563,78.7662,26666.0
2015-12-30 15:30:00,79.46,79.46,79.08,79.14,42363.0,78.7563,78.7563,78.3797,78.4392,42363.0
2015-12-30 15:35:00,79.12,79.15,78.97,79.13,38380.0,78.4193,78.4491,78.2707,78.4292,38380.0
2015-12-30 15:40:00,79.12,79.2,79.06,79.14,25731.0,78.4193,78.4986,78.3599,78.4392,25731.0
2015-12-30 15:45:00,79.15,79.26,79.14,79.2,42204.0,78.4491,78.5581,78.4392,78.4986,42204.0
2015-12-30 15:50:00,79.2,79.21,79.09,79.11,32270.0,78.4986,78.5085,78.3896,78.4094,32270.0
2015-12-30 15:55:00,79.11,79.2,79.08,79.12,98882.0,78.4094,78.4986,78.3797,78.4193,98882.0
2015-12-31 09:30:00,78.99,79.14,78.92,78.96,49550.0,78.2905,78.4392,78.2211,78.2608,49550.0
2015-12-31 09:35:00,78.92,79.05,78.83,79.05,18180.0,78.2211,78.35,78.1319,78.35,18180.0
2015-12-31 09:40:00,79.04,79.13,78.96,79.13,35054.0,78.34,78.4292,78.2608,78.4292,35054.0
2015-12-31 09:45:00,79.12,79.17,79.01,79.05,13504.0,78.4193,78.4689,78.3103,78.35,13504.0
2015-12-31 09:50:00,79.05,79.07,78.96,79.06,23946.0,78.35,78.3698,78.2608,78.3599,23946.0
2015-12-31 09:55:00,79.05,79.29,79.05,79.2,35555.0,78.35,78.5878,78.35,78.4986,35555.0
2015-12-31 10:00:00,79.18,79.24,79.07,79.11,14708.0,78.4788,78.5383,78.3698,78.4094,14708.0
2015-12-31 10:05:00,79.1,79.1,78.98,79.06,14296.0,78.3995,78.3995,78.2806,78.3599,14296.0
2015-12-31 10:10:00,79.06,79.14,79.02,79.02,21112.0,78.3599,78.4392,78.3202,78.3202,21112.0
2015-12-31 10:15:00,79.02,79.08,78.92,78.92,12971.0,78.3202,78.3797,78.2211,78.2211,12971.0
2015-12-31 10:20:00,78.93,78.95,78.89,78.92,11571.0,78.231,78.2508,78.1914,78.2211,11571.0
2015-12-31 10:25:00,78.92,78.93,78.74,78.74,22411.0,78.2211,78.231,78.0427,78.0427,22411.0
2015-12-31 10:30:00,78.76,78.76,78.54,78.62,23975.0,78.0625,78.0625,77.8445,77.9238,23975.0
2015-12-31 10:35:00,78.64,78.71,78.59,78.71,9570.0,77.9436,78.013,77.894,78.013,9570.0
2015-12-31 10:40:00,78.69,78.73,78.66,78.71,15679.0,77.9931,78.0328,77.9634,78.013,15679.0
2015-12-31 10:45:00,78.71,78.88,78.69,78.85,16398.0,78.013,78.1815,77.9931,78.1517,16398.0
2015-12-31 10:50:00,78.84,79.04,78.8,79.0,31046.0,78.1418,78.34,78.1022,78.3004,31046.0
2015-12-31 10:55:00,79.0,79.01,78.92,78.94,14086.0,78.3004,78.3103,78.2211,78.2409,14086.0
2015-12-31 11:00:00,78.95,79.09,78.89,79.08,24711.0,78.2508,78.3896,78.1914,78.3797,24711.0
2015-12-31 11:05:00,79.09,79.18,79.03,79.18,16508.0,78.3896,78.4788,78.3301,78.4788,16508.0
2015-12-31 11:10:00,79.18,79.23,79.11,79.22,22489.0,78.4788,78.5284,78.4094,78.5184,22489.0
2015-12-31 11:15:00,79.22,79.24,79.12,79.14,34359.0,78.5184,78.5383,78.4193,78.4392,34359.0
2015-12-31 11:20:00,79.12,79.13,79.02,79.04,13545.0,78.4193,78.4292,78.3202,78.34,13545.0
2015-12-31 11:25:00,79.04,79.17,79.02,79.1,21160.0,78.34,78.4689,78.3202,78.3995,21160.0
2015-12-31 11:30:00,79.1,79.12,79.03,79.1,8066.0,78.3995,78.4193,78.3301,78.3995,8066.0
2015-12-31 11:35:00,79.11,79.19,79.11,79.15,9089.0,78.4094,78.4887,78.4094,78.4491,9089.0
2015-12-31 11:40:00,79.15,79.25,79.15,79.23,20913.0,78.4491,78.5482,78.4491,78.5284,20913.0
2015-12-31 11:45:00,79.22,79.39,79.22,79.38,15951.0,78.5184,78.6869,78.5184,78.677,15951.0
2015-12-31 11:50:00,79.38,79.39,79.23,79.28,10665.0,78.677,78.6869,78.5284,78.5779,10665.0
2015-12-31 11:55:00,79.27,79.32,79.26,79.32,15077.0,78.568,78.6176,78.5581,78.6176,15077.0
2015-12-31 12:00:00,79.34,79.37,79.22,79.29,15728.0,78.6374,78.6671,78.5184,78.5878,15728.0
2015-12-31 12:05:00,79.31,79.41,79.27,79.41,17755.0,78.6077,78.7068,78.568,78.7068,17755.0
2015-12-31 12:10:00,79.42,79.42,79.32,79.36,17139.0,78.7167,78.7167,78.6176,78.6572,17139.0
2015-12-31 12:15:00,79.36,79.41,79.29,79.36,9600.0,78.6572,78.7068,78.5878,78.6572,9600.0
2015-12-31 12:20:00,79.36,79.39,79.32,79.36,14520.0,78.6572,78.6869,78.6176,78.6572,14520.0
2015-12-31 12:25:00,79.38,79.38,79.26,79.32,14001.0,78.677,78.677,78.5581,78.6176,14001.0
2015-12-31 12:30:00,79.34,79.34,79.27,79.33,12057.0,78.6374,78.6374,78.568,78.6275,12057.0
2015-12-31 12:35:00,79.34,79.37,79.31,79.32,10274.0,78.6374,78.6671,78.6077,78.6176,10274.0
2015-12-31 12:40:00,79.33,79.37,79.3,79.37,13895.0,78.6275,78.6671,78.5977,78.6671,13895.0
2015-12-31 12:45:00,79.39,79.41,79.32,79.32,9611.0,78.6869,78.7068,78.6176,78.6176,9611.0
2015-12-31 12:50:00,79.34,79.36,79.25,79.25,9483.0,78.6374,78.6572,78.5482,78.5482,9483.0
2015-12-31 12:55:00,79.25,79.26,79.16,79.17,13510.0,78.5482,78.5581,78.459,78.4689,13510.0
2015-12-31 13:00:00,79.15,79.18,79.01,79.07,13195.0,78.4491,78.4788,78.3103,78.3698,13195.0
2015-12-31 13:05:00,79.06,79.08,78.9,78.9,10323.0,78.3599,78.3797,78.2013,78.2013,10323.0
2015-12-31 13:10:00,78.88,79.02,78.88,78.97,10613.0,78.1815,78.3202,78.1815,78.2707,10613.0
2015-12-31 13:15:00,78.97,78.99,78.89,78.91,11370.0,78.2707,78.2905,78.1914,78.2112,11370.0
2015-12-31 13:20:00,78.9,78.98,78.87,78.98,9546.0,78.2013,78.2806,78.1715,78.2806,9546.0
2015-12-31 13:25:00,78.98,78.98,78.86,78.86,27192.0,78.2806,78.2806,78.1616,78.1616,27192.0
2015-12-31 13:30:00,78.87,78.93,78.82,78.89,12151.0,78.1715,78.231,78.122,78.1914,12151.0
2015-12-31 13:35:00,78.9,78.96,78.9,78.94,6498.0,78.2013,78.2608,78.2013,78.2409,6498.0
2015-12-31 13:40:00,78.95,78.99,78.93,78.98,16410.0,78.2508,78.2905,78.231,78.2806,16410.0
2015-12-31 13:45:00,78.98,79.04,78.97,79.02,27284.0,78.2806,78.34,78.2707,78.3202,27284.0
2015-12-31 13:50:00,79.04,79.07,79.0,79.05,12614.0,78.34,78.3698,78.3004,78.35,12614.0
2015-12-31 13:55:00,79.05,79.08,79.03,79.08,43197.0,78.35,78.3797,78.3301,78.3797,43197.0
2015-12-31 14:00:00,79.09,79.1,78.99,79.01,20205.0,78.3896,78.3995,78.2905,78.3103,20205.0
2015-12-31 14:05:00,79.0,79.0,78.9,78.9,15483.0,78.3004,78.3004,78.2013,78.2013,15483.0
2015-12-31 14:10:00,78.89,78.94,78.89,78.94,12201.0,78.1914,78.2409,78.1914,78.2409,12201.0
2015-12-31 14:15:00,78.94,78.97,78.89,78.95,16976.0,78.2409,78.2707,78.1914,78.2508,16976.0
2015-12-31 14:20:00,78.96,78.99,78.9,78.95,47122.0,78.2608,78.2905,78.2013,78.2508,47122.0
2015-12-31 14:25:00,78.95,78.97,78.91,78.95,27388.0,78.2508,78.2707,78.2112,78.2508,27388.0
2015-12-31 14:30:00,78.95,78.97,78.83,78.84,13471.0,78.2508,78.2707,78.1319,78.1418,13471.0
2015-12-31 14:35:00,78.87,78.89,78.76,78.83,17957.0,78.1715,78.1914,78.0625,78.1319,17957.0
2015-12-31 14:40:00,78.83,78.92,78.82,78.92,10575.0,78.1319,78.2211,78.122,78.2211,10575.0
2015-12-31 14:45:00,78.91,79.03,78.91,79.0,20529.0,78.2112,78.3301,78.2112,78.3004,20529.0
2015-12-31 14:50:00,79.01,79.03,78.93,78.93,15247.0,78.3103,78.3301,78.231,78.231,15247.0
2015-12-31 14:55:00,78.92,79.01,78.92,78.94,15085.0,78.2211,78.3103,78.2211,78.2409,15085.0
2015-12-31 15:00:00,78.92,78.92,78.85,78.89,12486.0,78.2211,78.2211,78.1517,78.1914,12486.0
2015-12-31 15:05:00,78.89,78.9,78.74,78.74,11179.0,78.1914,78.2013,78.0427,78.0427,11179.0
2015-12-31 15:10:00,78.74,78.77,78.66,78.67,18769.0,78.0427,78.0724,77.9634,77.9733,18769.0
2015-12-31 15:15:00,78.68,78.78,78.66,78.75,21884.0,77.9832,78.0823,77.9634,78.0526,21884.0
2015-12-31 15:20:00,78.76,78.85,78.74,78.82,33450.0,78.0625,78.1517,78.0427,78.122,33450.0
2015-12-31 15:25:00,78.8,78.8,78.6,78.6,21802.0,78.1022,78.1022,77.9039,77.9039,21802.0
2015-12-31 15:30:00,78.62,78.7,78.6,78.7,27014.0,77.9238,78.0031,77.9039,78.0031,27014.0
2015-12-31 15:35:00,78.72,78.79,78.7,78.74,21750.0,78.0229,78.0923,78.0031,78.0427,21750.0
2015-12-31 15:40:00,78.75,78.75,78.62,78.68,33016.0,78.0526,78.0526,77.9238,77.9832,33016.0
2015-12-31 15:45:00,78.68,78.72,78.66,78.67,36575.0,77.9832,78.0229,77.9634,77.9733,36575.0
2015-12-31 15:50:00,78.67,78.7,78.6,78.66,56057.0,77.9733,78.0031,77.9039,77.9634,56057.0
2015-12-31 15:55:00,78.66,78.69,78.36,78.37,189634.0,77.9634,77.9931,77.6661,77.676,189634.0
2016-01-04 09:30:00,77.14,77.21,76.55,76.98,121692.0,76.4569,76.5262,75.8721,76.2983,121692.0
2016-01-04 09:35:00,76.96,77.0,76.54,76.77,87154.0,76.2785,76.3181,75.8622,76.0901,87154.0
2016-01-04 09:40:00,76.74,76.95,76.31,76.4,120702.0,76.0604,76.2686,75.6342,75.7234,120702.0
2016-01-04 09:45:00,76.32,76.73,76.31,76.45,194613.0,75.6441,76.0505,75.6342,75.773,194613.0
2016-01-04 09:50:00,76.47,76.69,76.43,76.5,55727.0,75.7928,76.0109,75.7532,75.8225,55727.0
2016-01-04 09:55:00,76.55,76.61,76.47,76.51,61543.0,75.8721,75.9316,75.7928,75.8324,61543.0
2016-01-04 10:00:00,76.51,76.56,76.03,76.11,41615.0,75.8324,75.882,75.3567,75.436,41615.0
2016-01-04 10:05:00,76.1,76.25,76.03,76.11,135092.0,75.4261,75.5747,75.3567,75.436,135092.0
2016-01-04 10:10:00,76.14,76.27,75.88,75.98,44886.0,75.4657,75.5946,75.208,75.3071,44886.0
2016-01-04 10:15:00,75.95,76.22,75.94,76.21,43951.0,75.2774,75.545,75.2675,75.5351,43951.0
2016-01-04 10:20:00,76.2,76.29,75.81,75.94,35626.0,75.5252,75.6144,75.1386,75.2675,35626.0
2016-01-04 10:25:00,75.95,76.21,75.92,76.17,89272.0,75.2774,75.5351,75.2477,75.4955,89272.0
2016-01-04 10:30:00,76.14,76.22,76.0,76.06,86935.0,75.4657,75.545,75.327,75.3864,86935.0
2016-01-04 10:35:00,76.08,76.09,75.87,76.06,25372.0,75.4063,75.4162,75.1981,75.3864,25372.0
2016-01-04 10:40:00,76.04,76.2,75.89,76.2,26844.0,75.3666,75.5252,75.2179,75.5252,26844.0
2016-01-04 10:45:00,76.17,76.21,76.05,76.16,20301.0,75.4955,75.5351,75.3765,75.4855,20301.0
2016-01-04 10:50:00,76.19,76.2,75.99,76.07,41516.0,75.5153,75.5252,75.3171,75.3963,41516.0
2016-01-04 10:55:00,76.02,76.1,75.96,76.02,82279.0,75.3468,75.4261,75.2873,75.3468,82279.0
2016-01-04 11:00:00,76.02,76.03,75.7,75.78,71934.0,75.3468,75.3567,75.0296,75.1089,71934.0
2016-01-04 11:05:00,75.74,75.86,75.64,75.72,62480.0,75.0693,75.1882,74.9702,75.0494,62480.0
2016-01-04 11:10:00,75.72,76.12,75.64,76.06,133272.0,75.0494,75.4459,74.9702,75.3864,133272.0
2016-01-04 11:15:00,76.06,76.17,76.05,76.11,58003.0,75.3864,75.4955,75.3765,75.436,58003.0
2016-01-04 11:20:00,76.09,76.2,76.04,76.11,26849.0,75.4162,75.5252,75.3666,75.436,26849.0
2016-01-04 11:25:00,76.1,76.28,76.06,76.24,107807.0,75.4261,75.6045,75.3864,75.5648,107807.0
2016-01-04 11:30:00,76.22,76.4,76.19,76.3,62790.0,75.545,75.7234,75.5153,75.6243,62790.0
2016-01-04 11:35:00,76.3,76.3,76.14,76.22,22549.0,75.6243,75.6243,75.4657,75.545,22549.0
2016-01-04 11:40:00,76.22,76.43,76.2,76.28,17337.0,75.545,75.7532,75.5252,75.6045,17337.0
2016-01-04 11:45:00,76.27,76.43,76.25,76.41,45866.0,75.5946,75.7532,75.5747,75.7333,45866.0
2016-01-04 11:50:00,76.41,76.42,76.35,76.35,66007.0,75.7333,75.7432,75.6739,75.6739,66007.0
2016-01-04 11:55:00,76.36,76.41,76.24,76.4,35551.0,75.6838,75.7333,75.5648,75.7234,35551.0
2016-01-04 12:00:00,76.37,76.41,76.31,76.39,46198.0,75.6937,75.7333,75.6342,75.7135,46198.0
2016-01-04 12:05:00,76.4,76.44,76.28,76.35,39568.0,75.7234,75.7631,75.6045,75.6739,39568.0
2016-01-04 12:10:00,76.36,76.43,76.26,76.28,85666.0,75.6838,75.7532,75.5847,75.6045,85666.0
2016-01-04 12:15:00,76.28,76.37,76.23,76.23,22525.0,75.6045,75.6937,75.5549,75.5549,22525.0
2016-01-04 12:20:00,76.23,76.23,76.13,76.13,27486.0,75.5549,75.5549,75.4558,75.4558,27486.0
2016-01-04 12:25:00,76.09,76.1,75.96,75.99,38971.0,75.4162,75.4261,75.2873,75.3171,38971.0
2016-01-04 12:30:00,76.0,76.0,75.83,75.84,22431.0,75.327,75.327,75.1585,75.1684,22431.0
2016-01-04 12:35:00,75.83,76.15,75.8,76.04,90732.0,75.1585,75.4756,75.1287,75.3666,90732.0
2016-01-04 12:40:00,76.04,76.19,75.96,76.19,18354.0,75.3666,75.5153,75.2873,75.5153,18354.0
2016-01-04 12:45:00,76.18,76.33,76.16,76.24,50136.0,75.5054,75.654,75.4855,75.5648,50136.0
2016-01-04 12:50:00,76.27,76.38,76.27,76.38,11738.0,75.5946,75.7036,75.5946,75.7036,11738.0
2016-01-04 12:55:00,76.39,76.4,76.21,76.27,24083.0,75.7135,75.7234,75.5351,75.5946,24083.0
2016-01-04 13:00:00,76.26,76.53,76.26,76.51,70880.0,75.5847,75.8523,75.5847,75.8324,70880.0
2016-01-04 13:05:00,76.5,76.54,76.34,76.4,89744.0,75.8225,75.8622,75.664,75.7234,89744.0
2016-01-04 13:10:00,76.39,76.44,76.36,76.36,16380.0,75.7135,75.7631,75.6838,75.6838,16380.0
2016-01-04 13:15:00,76.35,76.45,76.28,76.28,19915.0,75.6739,75.773,75.6045,75.6045,19915.0
2016-01-04 13:20:00,76.3,76.3,76.15,76.15,15841.0,75.6243,75.6243,75.4756,75.4756,15841.0
2016-01-04 13:25:00,76.19,76.24,76.14,76.19,15515.0,75.5153,75.5648,75.4657,75.5153,15515.0
2016-01-04 13:30:00,76.19,76.31,76.17,76.28,17389.0,75.5153,75.6342,75.4955,75.6045,17389.0
2016-01-04 13:35:00,76.3,76.39,76.27,76.38,17028.0,75.6243,75.7135,75.5946,75.7036,17028.0
2016-01-04 13:40:00,76.39,76.42,76.21,76.27,33465.0,75.7135,75.7432,75.5351,75.5946,33465.0
2016-01-04 13:45:00,76.27,76.33,76.19,76.19,16807.0,75.5946,75.654,75.5153,75.5153,16807.0
2016-01-04 13:50:00,76.18,76.32,76.17,76.23,21313.0,75.5054,75.6441,75.4955,75.5549,21313.0
2016-01-04 13:55:00,76.23,76.29,76.12,76.18,17426.0,75.5549,75.6144,75.4459,75.5054,17426.0
2016-01-04 14:00:00,76.16,76.16,76.0,76.08,24161.0,75.4855,75.4855,75.327,75.4063,24161.0
2016-01-04 14:05:00,76.06,76.06,75.9,76.01,13179.0,75.3864,75.3864,75.2278,75.3369,13179.0
2016-01-04 14:10:00,76.04,76.04,75.87,75.97,44023.0,75.3666,75.3666,75.1981,75.2972,44023.0
2016-01-04 14:15:00,75.96,76.11,75.86,76.11,19604.0,75.2873,75.436,75.1882,75.436,19604.0
2016-01-04 14:20:00,76.13,76.23,76.11,76.15,23972.0,75.4558,75.5549,75.436,75.4756,23972.0
2016-01-04 14:25:00,76.13,76.19,76.08,76.13,19197.0,75.4558,75.5153,75.4063,75.4558,19197.0
2016-01-04 14:30:00,76.14,76.16,75.91,75.92,16909.0,75.4657,75.4855,75.2378,75.2477,16909.0
2016-01-04 14:35:00,75.92,75.99,75.81,75.98,30352.0,75.2477,75.3171,75.1386,75.3071,30352.0
2016-01-04 14:40:00,75.97,76.03,75.93,76.03,27173.0,75.2972,75.3567,75.2576,75.3567,27173.0
2016-01-04 14:45:00,76.03,76.15,76.01,76.06,62404.0,75.3567,75.4756,75.3369,75.3864,62404.0
2016-01-04 14:50:00,76.07,76.13,75.94,75.98,24048.0,75.3963,75.4558,75.2675,75.3071,24048.0
2016-01-04 14:55:00,75.95,76.09,75.92,76.09,27208.0,75.2774,75.4162,75.2477,75.4162,27208.0
2016-01-04 15:00:00,76.07,76.07,75.86,75.88,24731.0,75.3963,75.3963,75.1882,75.208,24731.0
2016-01-04 15:05:00,75.87,75.97,75.84,75.89,24288.0,75.1981,75.2972,75.1684,75.2179,24288.0
2016-01-04 15:10:00,75.88,75.95,75.75,75.87,50248.0,75.208,75.2774,75.0792,75.1981,50248.0
2016-01-04 15:15:00,75.86,75.89,75.77,75.79,48618.0,75.1882,75.2179,75.099,75.1188,48618.0
2016-01-04 15:20:00,75.79,75.8,75.7,75.7,35474.0,75.1188,75.1287,75.0296,75.0296,35474.0
2016-01-04 15:25:00,75.69,75.89,75.69,75.86,32340.0,75.0197,75.2179,75.0197,75.1882,32340.0
2016-01-04 15:30:00,75.88,76.06,75.87,76.05,44882.0,75.208,75.3864,75.1981,75.3765,44882.0
2016-01-04 15:35:00,76.05,76.18,76.03,76.16,73411.0,75.3765,75.5054,75.3567,75.4855,73411.0
2016-01-04 15:40:00,76.17,76.3,76.15,76.28,64861.0,75.4955,75.6243,75.4756,75.6045,64861.0
2016-01-04 15:45:00,76.29,76.5,76.29,76.48,71568.0,75.6144,75.8225,75.6144,75.8027,71568.0
2016-01-04 15:50:00,76.48,76.54,76.37,76.47,79463.0,75.8027,75.8622,75.6937,75.7928,79463.0
2016-01-04 15:55:00,76.48,76.74,76.48,76.73,192894.0,75.8027,76.0604,75.8027,76.0505,192894.0
2016-01-05 09:30:00,77.07,77.46,77.0,77.36,74554.0,76.3875,76.774,76.3181,76.6749,74554.0
2016-01-05 09:35:00,77.37,77.45,77.19,77.2,74739.0,76.6848,76.7641,76.5064,76.5163,74739.0
2016-01-05 09:40:00,77.2,77.41,77.05,77.3,32650.0,76.5163,76.7245,76.3677,76.6155,32650.0
2016-01-05 09:45:00,77.34,77.57,77.29,77.44,21666.0,76.6551,76.8831,76.6055,76.7542,21666.0
2016-01-05 09:50:00,77.44,77.49,77.32,77.39,25090.0,76.7542,76.8038,76.6353,76.7047,25090.0
2016-01-05 09:55:00,77.38,77.49,77.35,77.48,33279.0,76.6947,76.8038,76.665,76.7939,33279.0
2016-01-05 10:00:00,77.46,77.55,77.29,77.45,80370.0,76.774,76.8632,76.6055,76.7641,80370.0
2016-01-05 10:05:00,77.43,77.54,77.4,77.42,44213.0,76.7443,76.8533,76.7146,76.7344,44213.0
2016-01-05 10:10:00,77.43,77.62,77.42,77.6,39675.0,76.7443,76.9326,76.7344,76.9128,39675.0
2016-01-05 10:15:00,77.6,77.75,77.52,77.63,37310.0,76.9128,77.0615,76.8335,76.9425,37310.0
2016-01-05 10:20:00,77.63,77.63,77.42,77.44,33169.0,76.9425,76.9425,76.7344,76.7542,33169.0
2016-01-05 10:25:00,77.43,77.49,77.26,77.26,18175.0,76.7443,76.8038,76.5758,76.5758,18175.0
2016-01-05 10:30:00,77.23,77.31,77.15,77.28,18146.0,76.5461,76.6254,76.4668,76.5956,18146.0
2016-01-05 10:35:00,77.26,77.52,77.23,77.5,18770.0,76.5758,76.8335,76.5461,76.8137,18770.0
2016-01-05 10:40:00,77.5,77.72,77.49,77.68,29688.0,76.8137,77.0317,76.8038,76.9921,29688.0
2016-01-05 10:45:00,77.69,77.86,77.67,77.86,35604.0,77.002,77.1705,76.9822,77.1705,35604.0
2016-01-05 10:50:00,77.87,77.97,77.81,77.94,22850.0,77.1804,77.2795,77.1209,77.2498,22850.0
2016-01-05 10:55:00,77.93,77.97,77.77,77.81,17614.0,77.2399,77.2795,77.0813,77.1209,17614.0
2016-01-05 11:00:00,77.79,77.81,77.57,77.57,17289.0,77.1011,77.1209,76.8831,76.8831,17289.0
2016-01-05 11:05:00,77.6,77.61,77.41,77.42,36523.0,76.9128,76.9227,76.7245,76.7344,36523.0
2016-01-05 11:10:00,77.42,77.42,77.19,77.19,21084.0,76.7344,76.7344,76.5064,76.5064,21084.0
2016-01-05 11:15:00,77.17,77.19,77.1,77.11,17937.0,76.4866,76.5064,76.4172,76.4271,17937.0
2016-01-05 11:20:00,77.12,77.25,77.12,77.23,10475.0,76.437,76.5659,76.437,76.5461,10475.0
2016-01-05 11:25:00,77.25,77.34,77.15,77.15,14327.0,76.5659,76.6551,76.4668,76.4668,14327.0
2016-01-05 11:30:00,77.17,77.3,77.15,77.28,16556.0,76.4866,76.6155,76.4668,76.5956,16556.0
2016-01-05 11:35:00,77.28,77.28,77.14,77.15,9509.0,76.5956,76.5956,76.4569,76.4668,9509.0
2016-01-05 11:40:00,77.16,77.24,77.05,77.07,10227.0,76.4767,76.556,76.3677,76.3875,10227.0
2016-01-05 11:45:00,77.06,77.11,76.99,77.1,19854.0,76.3776,76.4271,76.3082,76.4172,19854.0
2016-01-05 11:50:00,77.12,77.22,77.1,77.13,11205.0,76.437,76.5362,76.4172,76.447,11205.0
2016-01-05 11:55:00,77.1,77.15,77.02,77.06,9734.0,76.4172,76.4668,76.3379,76.3776,9734.0
2016-01-05 12:00:00,77.07,77.07,76.88,76.91,16353.0,76.3875,76.3875,76.1992,76.2289,16353.0
2016-01-05 12:05:00,76.88,76.94,76.75,76.8,22288.0,76.1992,76.2586,76.0703,76.1199,22288.0
2016-01-05 12:10:00,76.82,76.89,76.77,76.84,15887.0,76.1397,76.2091,76.0901,76.1595,15887.0
2016-01-05 12:15:00,76.82,76.82,76.74,76.77,10387.0,76.1397,76.1397,76.0604,76.0901,10387.0
2016-01-05 12:20:00,76.75,76.82,76.68,76.77,12974.0,76.0703,76.1397,76.0009,76.0901,12974.0
2016-01-05 12:25:00,76.81,76.82,76.74,76.82,10954.0,76.1298,76.1397,76.0604,76.1397,10954.0
2016-01-05 12:30:00,76.8,76.84,76.75,76.79,10883.0,76.1199,76.1595,76.0703,76.11,10883.0
2016-01-05 12:35:00,76.8,76.91,76.79,76.9,11266.0,76.1199,76.2289,76.11,76.219,11266.0
2016-01-05 12:40:00,76.89,76.89,76.72,76.76,11376.0,76.2091,76.2091,76.0406,76.0802,11376.0
2016-01-05 12:45:00,76.76,76.79,76.72,76.74,12759.0,76.0802,76.11,76.0406,76.0604,12759.0
2016-01-05 12:50:00,76.72,76.81,76.67,76.81,7799.0,76.0406,76.1298,75.991,76.1298,7799.0
2016-01-05 12:55:00,76.81,76.84,76.77,76.84,7022.0,76.1298,76.1595,76.0901,76.1595,7022.0
2016-01-05 13:00:00,76.85,76.89,76.75,76.89,8968.0,76.1694,76.2091,76.0703,76.2091,8968.0
2016-01-05 13:05:00,76.9,76.97,76.9,76.92,13440.0,76.219,76.2884,76.219,76.2388,13440.0
2016-01-05 13:10:00,76.94,77.01,76.87,76.9,12802.0,76.2586,76.328,76.1893,76.219,12802.0
2016-01-05 13:15:00,76.93,76.97,76.87,76.87,7120.0,76.2487,76.2884,76.1893,76.1893,7120.0
2016-01-05 13:20:00,76.88,76.88,76.77,76.77,7799.0,76.1992,76.1992,76.0901,76.0901,7799.0
2016-01-05 13:25:00,76.78,76.85,76.77,76.85,5421.0,76.1001,76.1694,76.0901,76.1694,5421.0
2016-01-05 13:30:00,76.84,76.86,76.79,76.82,15031.0,76.1595,76.1793,76.11,76.1397,15031.0
2016-01-05 13:35:00,76.82,76.87,76.82,76.85,6793.0,76.1397,76.1893,76.1397,76.1694,6793.0
2016-01-05 13:40:00,76.85,77.09,76.85,77.08,20049.0,76.1694,76.4073,76.1694,76.3974,20049.0
2016-01-05 13:45:00,77.09,77.2,77.06,77.2,9199.0,76.4073,76.5163,76.3776,76.5163,9199.0
2016-01-05 13:50:00,77.19,77.29,77.16,77.28,15554.0,76.5064,76.6055,76.4767,76.5956,15554.0
2016-01-05 13:55:00,77.29,77.3,77.26,77.26,19131.0,76.6055,76.6155,76.5758,76.5758,19131.0
2016-01-05 14:00:00,77.25,77.27,77.17,77.25,22366.0,76.5659,76.5857,76.4866,76.5659,22366.0
2016-01-05 14:05:00,77.24,77.25,77.13,77.19,12527.0,76.556,76.5659,76.447,76.5064,12527.0
2016-01-05 14:10:00,77.18,77.33,77.16,77.26,11931.0,76.4965,76.6452,76.4767,76.5758,11931.0
2016-01-05 14:15:00,77.25,77.38,77.21,77.36,10852.0,76.5659,76.6947,76.5262,76.6749,10852.0
2016-01-05 14:20:00,77.38,77.57,77.36,77.54,19149.0,76.6947,76.8831,76.6749,76.8533,19149.0
2016-01-05 14:25:00,77.55,77.6,77.51,77.54,38669.0,76.8632,76.9128,76.8236,76.8533,38669.0
2016-01-05 14:30:00,77.54,77.56,77.4,77.41,17304.0,76.8533,76.8731,76.7146,76.7245,17304.0
2016-01-05 14:35:00,77.39,77.43,77.31,77.37,9023.0,76.7047,76.7443,76.6254,76.6848,9023.0
2016-01-05 14:40:00,77.38,77.39,77.28,77.32,13775.0,76.6947,76.7047,76.5956,76.6353,13775.0
2016-01-05 14:45:00,77.31,77.37,77.26,77.35,9416.0,76.6254,76.6848,76.5758,76.665,9416.0
2016-01-05 14:50:00,77.36,77.45,77.34,77.36,12659.0,76.6749,76.7641,76.6551,76.6749,12659.0
2016-01-05 14:55:00,77.34,77.37,77.22,77.26,27611.0,76.6551,76.6848,76.5362,76.5758,27611.0
2016-01-05 15:00:00,77.24,77.25,77.13,77.18,23341.0,76.556,76.5659,76.447,76.4965,23341.0
2016-01-05 15:05:00,77.16,77.16,77.07,77.12,15141.0,76.4767,76.4767,76.3875,76.437,15141.0
2016-01-05 15:10:00,77.11,77.25,77.1,77.24,19635.0,76.4271,76.5659,76.4172,76.556,19635.0
2016-01-05 15:15:00,77.25,77.25,77.08,77.14,21020.0,76.5659,76.5659,76.3974,76.4569,21020.0
2016-01-05 15:20:00,77.14,77.14,76.96,77.03,24226.0,76.4569,76.4569,76.2785,76.3478,24226.0
2016-01-05 15:25:00,77.02,77.18,77.0,77.13,22064.0,76.3379,76.4965,76.3181,76.447,22064.0
2016-01-05 15:30:00,77.13,77.25,77.1,77.22,34598.0,76.447,76.5659,76.4172,76.5362,34598.0
2016-01-05 15:35:00,77.23,77.25,76.96,77.13,42550.0,76.5461,76.5659,76.2785,76.447,42550.0
2016-01-05 15:40:00,77.13,77.31,77.11,77.15,44089.0,76.447,76.6254,76.4271,76.4668,44089.0
2016-01-05 15:45:00,77.16,77.49,77.06,77.18,80196.0,76.4767,76.8038,76.3776,76.4965,80196.0
2016-01-05 15:50:00,77.19,77.23,77.05,77.08,50694.0,76.5064,76.5461,76.3677,76.3974,50694.0
2016-01-05 15:55:00,77.09,77.15,77.01,77.07,147294.0,76.4073,76.4668,76.328,76.3875,147294.0
2016-01-06 09:30:00,75.72,76.15,75.72,75.95,41624.0,75.0494,75.4756,75.0494,75.2774,41624.0
2016-01-06 09:35:00,75.93,76.06,75.84,76.01,30813.0,75.2576,75.3864,75.1684,75.3369,30813.0
2016-01-06 09:40:00,76.01,76.21,75.91,76.2,50369.0,75.3369,75.5351,75.2378,75.5252,50369.0
2016-01-06 09:45:00,76.16,76.21,75.99,76.17,17870.0,75.4855,75.5351,75.3171,75.4955,17870.0
2016-01-06 09:50:00,76.17,76.3,76.11,76.3,47805.0,75.4955,75.6243,75.436,75.6243,47805.0
2016-01-06 09:55:00,76.34,76.34,76.14,76.28,14941.0,75.664,75.664,75.4657,75.6045,14941.0
2016-01-06 10:00:00,76.29,76.29,76.01,76.06,17773.0,75.6144,75.6144,75.3369,75.3864,17773.0
2016-01-06 10:05:00,76.01,76.24,76.01,76.16,39526.0,75.3369,75.5648,75.3369,75.4855,39526.0
2016-01-06 10:10:00,76.17,76.17,76.01,76.04,25689.0,75.4955,75.4955,75.3369,75.3666,25689.0
2016-01-06 10:15:00,76.05,76.34,76.05,76.31,47778.0,75.3765,75.664,75.3765,75.6342,47778.0
2016-01-06 10:20:00,76.3,76.6,76.3,76.52,24875.0,75.6243,75.9217,75.6243,75.8424,24875.0
2016-01-06 10:25:00,76.55,77.33,76.55,76.9,295948.0,75.8721,76.6452,75.8721,76.219,295948.0
2016-01-06 10:30:00,76.85,76.9,76.64,76.78,42085.0,76.1694,76.219,75.9613,76.1001,42085.0
2016-01-06 10:35:00,76.78,76.85,76.6,76.82,51222.0,76.1001,76.1694,75.9217,76.1397,51222.0
2016-01-06 10:40:00,76.82,77.0,76.8,76.94,32318.0,76.1397,76.3181,76.1199,76.2586,32318.0
2016-01-06 10:45:00,76.94,77.0,76.7,76.76,54712.0,76.2586,76.3181,76.0208,76.0802,54712.0
2016-01-06 10:50:00,76.76,76.78,76.65,76.71,41291.0,76.0802,76.1001,75.9712,76.0307,41291.0
2016-01-06 10:55:00,76.7,76.78,76.67,76.72,21334.0,76.0208,76.1001,75.991,76.0406,21334.0
2016-01-06 11:00:00,76.73,76.82,76.69,76.8,21202.0,76.0505,76.1397,76.0109,76.1199,21202.0
2016-01-06 11:05:00,76.8,76.8,76.46,76.46,22990.0,76.1199,76.1199,75.7829,75.7829,22990.0
2016-01-06 11:10:00,76.45,76.53,76.35,76.53,25712.0,75.773,75.8523,75.6739,75.8523,25712.0
2016-01-06 11:15:00,76.51,76.65,76.44,76.6,15181.0,75.8324,75.9712,75.7631,75.9217,15181.0
2016-01-06 11:20:00,76.63,76.88,76.63,76.88,17163.0,75.9514,76.1992,75.9514,76.1992,17163.0
2016-01-06 11:25:00,76.85,76.93,76.8,76.91,16961.0,76.1694,76.2487,76.1199,76.2289,16961.0
2016-01-06 11:30:00,76.9,76.93,76.73,76.8,12610.0,76.219,76.2487,76.0505,76.1199,12610.0
2016-01-06 11:35:00,76.82,76.88,76.73,76.88,12901.0,76.1397,76.1992,76.0505,76.1992,12901.0
2016-01-06 11:40:00,76.89,76.97,76.86,76.87,8571.0,76.2091,76.2884,76.1793,76.1893,8571.0
2016-01-06 11:45:00,76.87,76.91,76.82,76.87,13440.0,76.1893,76.2289,76.1397,76.1893,13440.0
2016-01-06 11:50:00,76.87,76.88,76.79,76.83,12883.0,76.1893,76.1992,76.11,76.1496,12883.0
2016-01-06 11:55:00,76.84,76.84,76.68,76.71,16324.0,76.1595,76.1595,76.0009,76.0307,16324.0
2016-01-06 12:00:00,76.73,76.77,76.7,76.77,17491.0,76.0505,76.0901,76.0208,76.0901,17491.0
2016-01-06 12:05:00,76.78,76.79,76.59,76.61,10730.0,76.1001,76.11,75.9117,75.9316,10730.0
2016-01-06 12:10:00,76.59,76.59,76.51,76.56,17779.0,75.9117,75.9117,75.8324,75.882,17779.0
2016-01-06 12:15:00,76.56,76.63,76.51,76.51,15397.0,75.882,75.9514,75.8324,75.8324,15397.0
2016-01-06 12:20:00,76.51,76.51,76.44,76.48,8117.0,75.8324,75.8324,75.7631,75.8027,8117.0
2016-01-06 12:25:00,76.48,76.54,76.37,76.42,9980.0,75.8027,75.8622,75.6937,75.7432,9980.0
2016-01-06 12:30:00,76.42,76.52,76.36,76.48,13632.0,75.7432,75.8424,75.6838,75.8027,13632.0
2016-01-06 12:35:00,76.45,76.66,76.41,76.56,11687.0,75.773,75.9811,75.7333,75.882,11687.0
2016-01-06 12:40:00,76.57,76.6,76.47,76.49,10119.0,75.8919,75.9217,75.7928,75.8126,10119.0
2016-01-06 12:45:00,76.49,76.52,76.41,76.45,10371.0,75.8126,75.8424,75.7333,75.773,10371.0
2016-01-06 12:50:00,76.47,76.52,76.4,76.43,9417.0,75.7928,75.8424,75.7234,75.7532,9417.0
2016-01-06 12:55:00,76.39,76.47,76.39,76.39,9047.0,75.7135,75.7928,75.7135,75.7135,9047.0
2016-01-06 13:00:00,76.39,76.42,76.31,76.36,34454.0,75.7135,75.7432,75.6342,75.6838,34454.0
2016-01-06 13:05:00,76.36,76.38,76.18,76.19,24502.0,75.6838,75.7036,75.5054,75.5153,24502.0
2016-01-06 13:10:00,76.19,76.23,76.04,76.04,23677.0,75.5153,75.5549,75.3666,75.3666,23677.0
2016-01-06 13:15:00,76.03,76.12,76.01,76.12,16992.0,75.3567,75.4459,75.3369,75.4459,16992.0
2016-01-06 13:20:00,76.11,76.2,76.11,76.2,22241.0,75.436,75.5252,75.436,75.5252,22241.0
2016-01-06 13:25:00,76.21,76.24,76.14,76.22,10555.0,75.5351,75.5648,75.4657,75.545,10555.0
2016-01-06 13:30:00,76.2,76.24,76.15,76.21,13886.0,75.5252,75.5648,75.4756,75.5351,13886.0
2016-01-06 13:35:00,76.21,76.32,76.2,76.2,17832.0,75.5351,75.6441,75.5252,75.5252,17832.0
2016-01-06 13:40:00,76.19,76.2,76.1,76.1,14610.0,75.5153,75.5252,75.4261,75.4261,14610.0
2016-01-06 13:45:00,76.11,76.12,75.97,75.97,18275.0,75.436,75.4459,75.2972,75.2972,18275.0
2016-01-06 13:50:00,75.97,76.07,75.93,76.05,25526.0,75.2972,75.3963,75.2576,75.3765,25526.0
2016-01-06 13:55:00,76.05,76.08,75.92,75.92,19058.0,75.3765,75.4063,75.2477,75.2477,19058.0
2016-01-06 14:00:00,75.93,76.13,75.84,76.02,30797.0,75.2576,75.4558,75.1684,75.3468,30797.0
2016-01-06 14:05:00,76.01,76.2,75.93,76.2,19457.0,75.3369,75.5252,75.2576,75.5252,19457.0
2016-01-06 14:10:00,76.2,76.23,76.03,76.18,23895.0,75.5252,75.5549,75.3567,75.5054,23895.0
2016-01-06 14:15:00,76.19,76.25,76.16,76.2,16373.0,75.5153,75.5747,75.4855,75.5252,16373.0
2016-01-06 14:20:00,76.21,76.22,76.07,76.13,13735.0,75.5351,75.545,75.3963,75.4558,13735.0
2016-01-06 14:25:00,76.15,76.21,76.06,76.12,20111.0,75.4756,75.5351,75.3864,75.4459,20111.0
2016-01-06 14:30:00,76.11,76.16,76.04,76.11,14794.0,75.436,75.4855,75.3666,75.436,14794.0
2016-01-06 14:35:00,76.12,76.16,76.03,76.08,21796.0,75.4459,75.4855,75.3567,75.4063,21796.0
2016-01-06 14:40:00,76.05,76.07,75.94,76.0,95049.0,75.3765,75.3963,75.2675,75.327,95049.0
2016-01-06 14:45:00,76.03,76.03,75.67,75.72,66864.0,75.3567,75.3567,74.9999,75.0494,66864.0
2016-01-06 14:50:00,75.71,75.87,75.66,75.84,17154.0,75.0395,75.1981,74.99,75.1684,17154.0
2016-01-06 14:55:00,75.84,75.88,75.63,75.71,18064.0,75.1684,75.208,74.9602,75.0395,18064.0
2016-01-06 15:00:00,75.69,75.79,75.65,75.75,23573.0,75.0197,75.1188,74.9801,75.0792,23573.0
2016-01-06 15:05:00,75.76,75.86,75.73,75.86,23894.0,75.0891,75.1882,75.0594,75.1882,23894.0
2016-01-06 15:10:00,75.86,75.93,75.78,75.85,61302.0,75.1882,75.2576,75.1089,75.1783,61302.0
2016-01-06 15:15:00,75.85,76.06,75.77,76.03,52707.0,75.1783,75.3864,75.099,75.3567,52707.0
2016-01-06 15:20:00,76.03,76.3,76.03,76.29,96746.0,75.3567,75.6243,75.3567,75.6144,96746.0
2016-01-06 15:25:00,76.3,76.33,76.18,76.33,107402.0,75.6243,75.654,75.5054,75.654,107402.0
2016-01-06 15:30:00,76.31,76.36,76.04,76.22,155472.0,75.6342,75.6838,75.3666,75.545,155472.0
2016-01-06 15:35:00,76.2,76.39,76.14,76.33,106036.0,75.5252,75.7135,75.4657,75.654,106036.0
2016-01-06 15:40:00,76.33,76.35,76.19,76.24,84356.0,75.654,75.6739,75.5153,75.5648,84356.0
2016-01-06 15:45:00,76.25,76.3,76.18,76.25,101368.0,75.5747,75.6243,75.5054,75.5747,101368.0
2016-01-06 15:50:00,76.27,76.28,76.16,76.28,109823.0,75.5946,75.6045,75.4855,75.6045,109823.0
2016-01-06 15:55:00,76.27,76.37,76.22,76.31,228600.0,75.5946,75.6937,75.545,75.6342,228600.0
2016-01-07 09:30:00,75.13,75.16,74.7,74.84,134868.0,74.4647,74.4944,74.0385,74.1772,134868.0
2016-01-07 09:35:00,74.85,75.17,74.78,75.02,70602.0,74.1871,74.5043,74.1178,74.3556,70602.0
2016-01-07 09:40:00,75.05,75.09,74.87,74.96,113297.0,74.3854,74.425,74.207,74.2962,113297.0
2016-01-07 09:45:00,74.98,75.13,74.91,75.13,117051.0,74.316,74.4647,74.2466,74.4647,117051.0
2016-01-07 09:50:00,75.1,75.51,75.06,75.42,98028.0,74.4349,74.8413,74.3953,74.7521,98028.0
2016-01-07 09:55:00,75.44,75.44,75.1,75.1,49633.0,74.7719,74.7719,74.4349,74.4349,49633.0
2016-01-07 10:00:00,75.1,75.23,75.01,75.03,86526.0,74.4349,74.5638,74.3457,74.3656,86526.0
2016-01-07 10:05:00,75.02,75.03,74.91,74.93,80789.0,74.3556,74.3656,74.2466,74.2664,80789.0
2016-01-07 10:10:00,74.91,74.92,74.63,74.72,106439.0,74.2466,74.2565,73.9691,74.0583,106439.0
2016-01-07 10:15:00,74.72,75.21,74.71,75.19,103010.0,74.0583,74.544,74.0484,74.5241,103010.0
2016-01-07 10:20:00,75.19,75.31,75.04,75.08,40231.0,74.5241,74.6431,74.3755,74.4151,40231.0
2016-01-07 10:25:00,75.13,75.32,75.08,75.13,57811.0,74.4647,74.653,74.4151,74.4647,57811.0
2016-01-07 10:30:00,75.13,75.27,75.09,75.22,115811.0,74.4647,74.6034,74.425,74.5539,115811.0
2016-01-07 10:35:00,75.25,75.31,75.07,75.14,45753.0,74.5836,74.6431,74.4052,74.4746,45753.0
2016-01-07 10:40:00,75.13,75.21,75.03,75.19,66956.0,74.4647,74.544,74.3656,74.5241,66956.0
2016-01-07 10:45:00,75.2,75.55,75.2,75.49,63045.0,74.534,74.8809,74.534,74.8215,63045.0
2016-01-07 10:50:00,75.49,75.55,75.41,75.45,80981.0,74.8215,74.8809,74.7422,74.7818,80981.0
2016-01-07 10:55:00,75.47,75.6,75.37,75.43,34099.0,74.8017,74.9305,74.7025,74.762,34099.0
2016-01-07 11:00:00,75.43,75.56,75.27,75.36,32913.0,74.762,74.8909,74.6034,74.6926,32913.0
2016-01-07 11:05:00,75.38,75.39,75.23,75.3,28538.0,74.7125,74.7224,74.5638,74.6332,28538.0
2016-01-07 11:10:00,75.31,75.4,75.14,75.16,26169.0,74.6431,74.7323,74.4746,74.4944,26169.0
2016-01-07 11:15:00,75.16,75.33,75.15,75.25,14455.0,74.4944,74.6629,74.4845,74.5836,14455.0
2016-01-07 11:20:00,75.25,75.32,74.81,74.97,29600.0,74.5836,74.653,74.1475,74.3061,29600.0
2016-01-07 11:25:00,75.0,75.06,74.83,74.85,26650.0,74.3358,74.3953,74.1673,74.1871,26650.0
2016-01-07 11:30:00,74.84,74.92,74.81,74.86,29958.0,74.1772,74.2565,74.1475,74.1971,29958.0
2016-01-07 11:35:00,74.88,74.89,74.82,74.85,24567.0,74.2169,74.2268,74.1574,74.1871,24567.0
2016-01-07 11:40:00,74.84,75.1,74.8,74.98,38643.0,74.1772,74.4349,74.1376,74.316,38643.0
2016-01-07 11:45:00,74.99,74.99,74.76,74.8,29162.0,74.3259,74.3259,74.0979,74.1376,29162.0
2016-01-07 11:50:00,74.79,74.89,74.75,74.8,26775.0,74.1277,74.2268,74.088,74.1376,26775.0
2016-01-07 11:55:00,74.82,74.96,74.82,74.87,18161.0,74.1574,74.2962,74.1574,74.207,18161.0
2016-01-07 12:00:00,74.85,74.93,74.8,74.83,16261.0,74.1871,74.2664,74.1376,74.1673,16261.0
2016-01-07 12:05:00,74.82,74.87,74.74,74.78,18789.0,74.1574,74.207,74.0781,74.1178,18789.0
2016-01-07 12:10:00,74.78,74.85,74.66,74.67,27559.0,74.1178,74.1871,73.9988,74.0087,27559.0
2016-01-07 12:15:00,74.68,74.7,74.57,74.61,22672.0,74.0187,74.0385,73.9096,73.9493,22672.0
2016-01-07 12:20:00,74.63,74.69,74.55,74.58,14002.0,73.9691,74.0286,73.8898,73.9195,14002.0
2016-01-07 12:25:00,74.61,74.61,74.39,74.4,38405.0,73.9493,73.9493,73.7312,73.7411,38405.0
2016-01-07 12:30:00,74.39,74.52,74.37,74.52,59158.0,73.7312,73.8601,73.7114,73.8601,59158.0
2016-01-07 12:35:00,74.5,74.54,74.38,74.41,41236.0,73.8402,73.8799,73.7213,73.751,41236.0
2016-01-07 12:40:00,74.4,74.45,74.4,74.4,14109.0,73.7411,73.7907,73.7411,73.7411,14109.0
2016-01-07 12:45:00,74.41,74.53,74.37,74.53,25135.0,73.751,73.87,73.7114,73.87,25135.0
2016-01-07 12:50:00,74.52,74.54,74.43,74.45,11374.0,73.8601,73.8799,73.7709,73.7907,11374.0
2016-01-07 12:55:00,74.45,74.49,74.3,74.39,17973.0,73.7907,73.8303,73.642,73.7312,17973.0
2016-01-07 13:00:00,74.4,74.4,74.3,74.34,23630.0,73.7411,73.7411,73.642,73.6817,23630.0
2016-01-07 13:05:00,74.32,74.33,74.16,74.22,25776.0,73.6618,73.6718,73.5033,73.5627,25776.0
2016-01-07 13:10:00,74.21,74.25,73.95,74.08,52650.0,73.5528,73.5925,73.2951,73.424,52650.0
2016-01-07 13:15:00,74.08,74.1,73.85,73.88,58793.0,73.424,73.4438,73.196,73.2257,58793.0
2016-01-07 13:20:00,73.87,73.92,73.7,73.92,29130.0,73.2158,73.2654,73.0473,73.2654,29130.0
2016-01-07 13:25:00,73.93,74.12,73.93,73.99,37634.0,73.2753,73.4636,73.2753,73.3348,37634.0
2016-01-07 13:30:00,73.99,74.02,73.73,73.79,34064.0,73.3348,73.3645,73.0771,73.1365,34064.0
2016-01-07 13:35:00,73.82,73.88,73.47,73.63,40485.0,73.1663,73.2257,72.8194,72.978,40485.0
2016-01-07 13:40:00,73.61,73.81,73.55,73.73,22846.0,72.9581,73.1564,72.8987,73.0771,22846.0
2016-01-07 13:45:00,73.7,73.86,73.68,73.82,39273.0,73.0473,73.2059,73.0275,73.1663,39273.0
2016-01-07 13:50:00,73.81,73.99,73.77,73.98,15237.0,73.1564,73.3348,73.1167,73.3249,15237.0
2016-01-07 13:55:00,73.97,74.02,73.87,73.91,41064.0,73.3149,73.3645,73.2158,73.2555,41064.0
2016-01-07 14:00:00,73.92,74.02,73.83,73.96,47140.0,73.2654,73.3645,73.1762,73.305,47140.0
2016-01-07 14:05:00,73.92,74.04,73.84,74.02,24938.0,73.2654,73.3843,73.1861,73.3645,24938.0
2016-01-07 14:10:00,74.03,74.25,73.99,74.2,45753.0,73.3744,73.5925,73.3348,73.5429,45753.0
2016-01-07 14:15:00,74.2,74.33,74.19,74.32,60220.0,73.5429,73.6718,73.533,73.6618,60220.0
2016-01-07 14:20:00,74.31,74.4,74.31,74.36,83070.0,73.6519,73.7411,73.6519,73.7015,83070.0
2016-01-07 14:25:00,74.37,74.38,74.03,74.05,33111.0,73.7114,73.7213,73.3744,73.3942,33111.0
2016-01-07 14:30:00,74.03,74.26,73.94,74.04,34582.0,73.3744,73.6024,73.2852,73.3843,34582.0
2016-01-07 14:35:00,74.05,74.32,74.03,74.32,29370.0,73.3942,73.6618,73.3744,73.6618,29370.0
2016-01-07 14:40:00,74.32,74.43,74.23,74.35,41789.0,73.6618,73.7709,73.5726,73.6916,41789.0
2016-01-07 14:45:00,74.39,74.57,74.33,74.52,47377.0,73.7312,73.9096,73.6718,73.8601,47377.0
2016-01-07 14:50:00,74.52,74.72,74.46,74.65,53459.0,73.8601,74.0583,73.8006,73.9889,53459.0
2016-01-07 14:55:00,74.65,74.79,74.58,74.67,124685.0,73.9889,74.1277,73.9195,74.0087,124685.0
2016-01-07 15:00:00,74.68,74.68,74.37,74.38,112370.0,74.0187,74.0187,73.7114,73.7213,112370.0
2016-01-07 15:05:00,74.4,74.57,74.34,74.55,31877.0,73.7411,73.9096,73.6817,73.8898,31877.0
2016-01-07 15:10:00,74.55,74.64,74.36,74.43,36996.0,73.8898,73.979,73.7015,73.7709,36996.0
2016-01-07 15:15:00,74.44,74.55,74.31,74.42,40309.0,73.7808,73.8898,73.6519,73.761,40309.0
2016-01-07 15:20:00,74.42,74.42,74.22,74.3,29551.0,73.761,73.761,73.5627,73.642,29551.0
2016-01-07 15:25:00,74.31,74.31,74.12,74.14,50087.0,73.6519,73.6519,73.4636,73.4834,50087.0
2016-01-07 15:30:00,74.14,74.5,74.11,74.47,55036.0,73.4834,73.8402,73.4537,73.8105,55036.0
2016-01-07 15:35:00,74.48,74.59,74.41,74.49,55142.0,73.8204,73.9295,73.751,73.8303,55142.0
2016-01-07 15:40:00,74.49,74.52,74.33,74.34,64121.0,73.8303,73.8601,73.6718,73.6817,64121.0
2016-01-07 15:45:00,74.33,74.66,74.25,74.58,98393.0,73.6718,73.9988,73.5925,73.9195,98393.0
2016-01-07 15:50:00,74.57,74.57,74.35,74.49,123509.0,73.9096,73.9096,73.6916,73.8303,123509.0
2016-01-07 15:55:00,74.49,74.61,74.29,74.29,217703.0,73.8303,73.9493,73.6321,73.6321,217703.0
2016-01-08 09:30:00,74.78,75.0,74.47,74.78,84622.0,74.1178,74.3358,73.8105,74.1178,84622.0
2016-01-08 09:35:00,74.74,75.08,74.61,74.99,132485.0,74.0781,74.4151,73.9493,74.3259,132485.0
2016-01-08 09:40:00,75.0,75.03,74.77,74.77,41000.0,74.3358,74.3656,74.1079,74.1079,41000.0
2016-01-08 09:45:00,74.8,75.02,74.73,74.87,23870.0,74.1376,74.3556,74.0682,74.207,23870.0
2016-01-08 09:50:00,74.9,75.0,74.75,75.0,42593.0,74.2367,74.3358,74.088,74.3358,42593.0
2016-01-08 09:55:00,75.01,75.26,75.01,75.18,28830.0,74.3457,74.5935,74.3457,74.5142,28830.0
2016-01-08 10:00:00,75.16,75.16,74.61,74.7,51558.0,74.4944,74.4944,73.9493,74.0385,51558.0
2016-01-08 10:05:00,74.65,74.7,74.48,74.51,15856.0,73.9889,74.0385,73.8204,73.8502,15856.0
2016-01-08 10:10:00,74.46,74.59,74.36,74.41,28914.0,73.8006,73.9295,73.7015,73.751,28914.0
2016-01-08 10:15:00,74.41,74.69,74.4,74.67,18293.0,73.751,74.0286,73.7411,74.0087,18293.0
2016-01-08 10:20:00,74.67,74.71,74.39,74.5,39627.0,74.0087,74.0484,73.7312,73.8402,39627.0
2016-01-08 10:25:00,74.49,74.66,74.48,74.51,34925.0,73.8303,73.9988,73.8204,73.8502,34925.0
2016-01-08 10:30:00,74.52,74.63,74.47,74.51,26672.0,73.8601,73.9691,73.8105,73.8502,26672.0
2016-01-08 10:35:00,74.52,74.54,74.09,74.13,29817.0,73.8601,73.8799,73.4339,73.4735,29817.0
2016-01-08 10:40:00,74.14,74.23,74.07,74.07,24412.0,73.4834,73.5726,73.4141,73.4141,24412.0
2016-01-08 10:45:00,74.06,74.31,74.05,74.29,21704.0,73.4041,73.6519,73.3942,73.6321,21704.0
2016-01-08 10:50:00,74.26,74.29,74.06,74.09,14314.0,73.6024,73.6321,73.4041,73.4339,14314.0
2016-01-08 10:55:00,74.08,74.19,74.01,74.13,24720.0,73.424,73.533,73.3546,73.4735,24720.0
2016-01-08 11:00:00,74.12,74.24,74.1,74.1,25937.0,73.4636,73.5825,73.4438,73.4438,25937.0
2016-01-08 11:05:00,74.13,74.21,73.98,74.21,32226.0,73.4735,73.5528,73.3249,73.5528,32226.0
2016-01-08 11:10:00,74.19,74.21,74.04,74.04,18456.0,73.533,73.5528,73.3843,73.3843,18456.0
2016-01-08 11:15:00,74.04,74.08,73.97,73.99,17439.0,73.3843,73.424,73.3149,73.3348,17439.0
2016-01-08 11:20:00,74.0,74.01,73.78,73.78,47657.0,73.3447,73.3546,73.1266,73.1266,47657.0
2016-01-08 11:25:00,73.77,73.8,73.6,73.71,43090.0,73.1167,73.1464,72.9482,73.0572,43090.0
2016-01-08 11:30:00,73.69,73.71,73.46,73.46,55614.0,73.0374,73.0572,72.8095,72.8095,55614.0
2016-01-08 11:35:00,73.45,73.59,73.42,73.58,26833.0,72.7995,72.9383,72.7698,72.9284,26833.0
2016-01-08 11:40:00,73.58,73.58,73.38,73.58,29877.0,72.9284,72.9284,72.7302,72.9284,29877.0
2016-01-08 11:45:00,73.58,73.66,73.48,73.59,55924.0,72.9284,73.0077,72.8293,72.9383,55924.0
2016-01-08 11:50:00,73.59,73.83,73.52,73.81,24059.0,72.9383,73.1762,72.8689,73.1564,24059.0
2016-01-08 11:55:00,73.81,73.97,73.78,73.93,24864.0,73.1564,73.3149,73.1266,73.2753,24864.0
2016-01-08 12:00:00,73.95,73.98,73.86,73.91,28781.0,73.2951,73.3249,73.2059,73.2555,28781.0
2016-01-08 12:05:00,73.94,74.14,73.94,74.14,13131.0,73.2852,73.4834,73.2852,73.4834,13131.0
2016-01-08 12:10:00,74.14,74.19,74.03,74.19,20864.0,73.4834,73.533,73.3744,73.533,20864.0
2016-01-08 12:15:00,74.21,74.28,74.16,74.22,38358.0,73.5528,73.6222,73.5033,73.5627,38358.0
2016-01-08 12:20:00,74.23,74.48,74.18,74.42,27773.0,73.5726,73.8204,73.5231,73.761,27773.0
2016-01-08 12:25:00,74.41,74.55,74.38,74.47,14873.0,73.751,73.8898,73.7213,73.8105,14873.0
2016-01-08 12:30:00,74.44,74.45,74.28,74.28,17738.0,73.7808,73.7907,73.6222,73.6222,17738.0
2016-01-08 12:35:00,74.27,74.42,74.17,74.17,21225.0,73.6123,73.761,73.5132,73.5132,21225.0
2016-01-08 12:40:00,74.17,74.22,74.09,74.13,12558.0,73.5132,73.5627,73.4339,73.4735,12558.0
2016-01-08 12:45:00,74.12,74.36,74.11,74.32,29052.0,73.4636,73.7015,73.4537,73.6618,29052.0
2016-01-08 12:50:00,74.32,74.32,74.13,74.26,12510.0,73.6618,73.6618,73.4735,73.6024,12510.0
2016-01-08 12:55:00,74.28,74.28,74.16,74.17,14840.0,73.6222,73.6222,73.5033,73.5132,14840.0
2016-01-08 13:00:00,74.16,74.27,74.12,74.13,14323.0,73.5033,73.6123,73.4636,73.4735,14323.0
2016-01-08 13:05:00,74.12,74.13,73.92,74.09,42428.0,73.4636,73.4735,73.2654,73.4339,42428.0
2016-01-08 13:10:00,74.07,74.07,73.99,74.01,20020.0,73.4141,73.4141,73.3348,73.3546,20020.0
2016-01-08 13:15:00,73.99,74.08,73.94,74.07,16445.0,73.3348,73.424,73.2852,73.4141,16445.0
2016-01-08 13:20:00,74.03,74.09,73.91,73.94,20218.0,73.3744,73.4339,73.2555,73.2852,20218.0
2016-01-08 13:25:00,73.92,74.02,73.87,73.95,24555.0,73.2654,73.3645,73.2158,73.2951,24555.0
2016-01-08 13:30:00,73.96,74.09,73.94,74.05,12435.0,73.305,73.4339,73.2852,73.3942,12435.0
2016-01-08 13:35:00,74.07,74.23,74.06,74.21,11444.0,73.4141,73.5726,73.4041,73.5528,11444.0
2016-01-08 13:40:00,74.21,74.24,74.07,74.1,64378.0,73.5528,73.5825,73.4141,73.4438,64378.0
2016-01-08 13:45:00,74.1,74.1,73.82,73.83,68294.0,73.4438,73.4438,73.1663,73.1762,68294.0
2016-01-08 13:50:00,73.82,73.89,73.72,73.77,54749.0,73.1663,73.2356,73.0672,73.1167,54749.0
2016-01-08 13:55:00,73.79,73.8,73.64,73.69,26158.0,73.1365,73.1464,72.9879,73.0374,26158.0
2016-01-08 14:00:00,73.71,73.84,73.69,73.78,27530.0,73.0572,73.1861,73.0374,73.1266,27530.0
2016-01-08 14:05:00,73.79,73.87,73.73,73.81,23262.0,73.1365,73.2158,73.0771,73.1564,23262.0
2016-01-08 14:10:00,73.8,73.8,73.65,73.69,39923.0,73.1464,73.1464,72.9978,73.0374,39923.0
2016-01-08 14:15:00,73.68,73.85,73.61,73.83,14414.0,73.0275,73.196,72.9581,73.1762,14414.0
2016-01-08 14:20:00,73.83,73.9,73.71,73.72,28647.0,73.1762,73.2456,73.0572,73.0672,28647.0
2016-01-08 14:25:00,73.69,73.72,73.63,73.7,13571.0,73.0374,73.0672,72.978,73.0473,13571.0
2016-01-08 14:30:00,73.67,73.88,73.65,73.82,12622.0,73.0176,73.2257,72.9978,73.1663,12622.0
2016-01-08 14:35:00,73.82,73.86,73.72,73.76,18302.0,73.1663,73.2059,73.0672,73.1068,18302.0
2016-01-08 14:40:00,73.74,73.97,73.7,73.95,18764.0,73.087,73.3149,73.0473,73.2951,18764.0
2016-01-08 14:45:00,73.94,74.03,73.89,73.95,14790.0,73.2852,73.3744,73.2356,73.2951,14790.0
2016-01-08 14:50:00,73.9,73.95,73.71,73.85,26335.0,73.2456,73.2951,73.0572,73.196,26335.0
2016-01-08 14:55:00,73.84,73.86,73.69,73.74,16284.0,73.1861,73.2059,73.0374,73.087,16284.0
2016-01-08 15:00:00,73.71,73.87,73.71,73.79,28885.0,73.0572,73.2158,73.0572,73.1365,28885.0
2016-01-08 15:05:00,73.78,73.86,73.73,73.78,19344.0,73.1266,73.2059,73.0771,73.1266,19344.0
2016-01-08 15:10:00,73.77,73.86,73.69,73.86,61202.0,73.1167,73.2059,73.0374,73.2059,61202.0
2016-01-08 15:15:00,73.86,73.96,73.74,73.74,31910.0,73.2059,73.305,73.087,73.087,31910.0
2016-01-08 15:20:00,73.74,73.77,73.68,73.7,28136.0,73.087,73.1167,73.0275,73.0473,28136.0
2016-01-08 15:25:00,73.7,73.77,73.59,73.65,37814.0,73.0473,73.1167,72.9383,72.9978,37814.0
2016-01-08 15:30:00,73.64,73.66,73.51,73.57,43217.0,72.9879,73.0077,72.859,72.9185,43217.0
2016-01-08 15:35:00,73.56,73.58,73.38,73.38,52947.0,72.9086,72.9284,72.7302,72.7302,52947.0
2016-01-08 15:40:00,73.37,73.44,73.29,73.31,60470.0,72.7203,72.7896,72.641,72.6608,60470.0
2016-01-08 15:45:00,73.31,73.33,72.98,72.98,114774.0,72.6608,72.6806,72.3337,72.3337,114774.0
2016-01-08 15:50:00,72.98,73.18,72.93,72.94,102550.0,72.3337,72.5319,72.2842,72.2941,102550.0
2016-01-08 15:55:00,72.94,73.28,72.9,73.26,361367.0,72.2941,72.6311,72.2544,72.6112,361367.0
2016-01-11 09:30:00,73.74,73.82,73.5,73.62,57987.0,73.087,73.1663,72.8491,72.968,57987.0
2016-01-11 09:35:00,73.62,73.83,73.56,73.68,95125.0,72.968,73.1762,72.9086,73.0275,95125.0
2016-01-11 09:40:00,73.66,73.66,73.39,73.54,57761.0,73.0077,73.0077,72.7401,72.8887,57761.0
2016-01-11 09:45:00,73.59,73.59,73.3,73.37,33919.0,72.9383,72.9383,72.6509,72.7203,33919.0
2016-01-11 09:50:00,73.38,73.38,73.11,73.11,30816.0,72.7302,72.7302,72.4626,72.4626,30816.0
2016-01-11 09:55:00,73.12,73.14,72.88,72.89,40898.0,72.4725,72.4923,72.2346,72.2445,40898.0
2016-01-11 10:00:00,72.87,73.12,72.85,72.95,51252.0,72.2247,72.4725,72.2049,72.304,51252.0
2016-01-11 10:05:00,72.94,73.28,72.93,73.28,39880.0,72.2941,72.6311,72.2842,72.6311,39880.0
2016-01-11 10:10:00,73.3,73.43,73.27,73.3,153716.0,72.6509,72.7797,72.6211,72.6509,153716.0
2016-01-11 10:15:00,73.31,73.32,73.03,73.18,16103.0,72.6608,72.6707,72.3833,72.5319,16103.0
2016-01-11 10:20:00,73.18,73.29,73.17,73.25,18005.0,72.5319,72.641,72.522,72.6013,18005.0
2016-01-11 10:25:00,73.23,73.25,73.1,73.18,13747.0,72.5815,72.6013,72.4526,72.5319,13747.0
2016-01-11 10:30:00,73.2,73.43,73.2,73.39,41130.0,72.5518,72.7797,72.5518,72.7401,41130.0
2016-01-11 10:35:00,73.41,73.46,73.35,73.37,28957.0,72.7599,72.8095,72.7004,72.7203,28957.0
2016-01-11 10:40:00,73.33,73.49,73.3,73.4,31694.0,72.6806,72.8392,72.6509,72.75,31694.0
2016-01-11 10:45:00,73.4,73.42,73.19,73.24,17833.0,72.75,72.7698,72.5418,72.5914,17833.0
2016-01-11 10:50:00,73.26,73.27,72.88,72.95,13318.0,72.6112,72.6211,72.2346,72.304,13318.0
2016-01-11 10:55:00,72.96,73.05,72.84,73.05,40441.0,72.3139,72.4031,72.1949,72.4031,40441.0
2016-01-11 11:00:00,73.01,73.06,72.95,73.0,30539.0,72.3634,72.413,72.304,72.3535,30539.0
2016-01-11 11:05:00,72.99,73.01,72.88,72.9,29662.0,72.3436,72.3634,72.2346,72.2544,29662.0
2016-01-11 11:10:00,72.92,73.07,72.84,73.06,48444.0,72.2742,72.4229,72.1949,72.413,48444.0
2016-01-11 11:15:00,73.06,73.18,73.04,73.1,21298.0,72.413,72.5319,72.3932,72.4526,21298.0
2016-01-11 11:20:00,73.1,73.23,73.06,73.12,47077.0,72.4526,72.5815,72.413,72.4725,47077.0
2016-01-11 11:25:00,73.1,73.15,73.03,73.15,9695.0,72.4526,72.5022,72.3833,72.5022,9695.0
2016-01-11 11:30:00,73.1,73.14,73.0,73.11,12088.0,72.4526,72.4923,72.3535,72.4626,12088.0
2016-01-11 11:35:00,73.08,73.34,73.08,73.29,15032.0,72.4328,72.6905,72.4328,72.641,15032.0
2016-01-11 11:40:00,73.31,73.45,73.27,73.32,22360.0,72.6608,72.7995,72.6211,72.6707,22360.0
2016-01-11 11:45:00,73.31,73.43,73.31,73.39,56919.0,72.6608,72.7797,72.6608,72.7401,56919.0
2016-01-11 11:50:00,73.39,73.52,73.32,73.45,17279.0,72.7401,72.8689,72.6707,72.7995,17279.0
2016-01-11 11:55:00,73.45,73.45,73.25,73.31,13900.0,72.7995,72.7995,72.6013,72.6608,13900.0
2016-01-11 12:00:00,73.31,73.31,73.2,73.26,23594.0,72.6608,72.6608,72.5518,72.6112,23594.0
2016-01-11 12:05:00,73.24,73.29,73.2,73.25,16712.0,72.5914,72.641,72.5518,72.6013,16712.0
2016-01-11 12:10:00,73.22,73.28,73.19,73.22,22663.0,72.5716,72.6311,72.5418,72.5716,22663.0
2016-01-11 12:15:00,73.2,73.24,73.02,73.07,30689.0,72.5518,72.5914,72.3734,72.4229,30689.0
2016-01-11 12:20:00,73.05,73.1,72.91,72.92,20470.0,72.4031,72.4526,72.2643,72.2742,20470.0
2016-01-11 12:25:00,72.92,72.96,72.81,72.88,14487.0,72.2742,72.3139,72.1652,72.2346,14487.0
2016-01-11 12:30:00,72.85,72.92,72.84,72.9,23943.0,72.2049,72.2742,72.1949,72.2544,23943.0
2016-01-11 12:35:00,72.89,72.94,72.87,72.91,24367.0,72.2445,72.2941,72.2247,72.2643,24367.0
2016-01-11 12:40:00,72.91,72.95,72.82,72.95,10794.0,72.2643,72.304,72.1751,72.304,10794.0
2016-01-11 12:45:00,72.95,72.98,72.88,72.92,5744.0,72.304,72.3337,72.2346,72.2742,5744.0
2016-01-11 12:50:00,72.9,72.95,72.68,72.69,19334.0,72.2544,72.304,72.0364,72.0463,19334.0
2016-01-11 12:55:00,72.69,72.73,72.63,72.73,14977.0,72.0463,72.0859,71.9868,72.0859,14977.0
2016-01-11 13:00:00,72.73,72.79,72.68,72.79,9117.0,72.0859,72.1454,72.0364,72.1454,9117.0
2016-01-11 13:05:00,72.78,72.83,72.7,72.72,32562.0,72.1355,72.185,72.0562,72.076,32562.0
2016-01-11 13:10:00,72.7,72.73,72.36,72.37,27360.0,72.0562,72.0859,71.7192,71.7291,27360.0
2016-01-11 13:15:00,72.38,72.56,72.34,72.56,20166.0,71.739,71.9174,71.6994,71.9174,20166.0
2016-01-11 13:20:00,72.57,72.62,72.54,72.6,18169.0,71.9273,71.9769,71.8976,71.9571,18169.0
2016-01-11 13:25:00,72.57,72.58,72.38,72.45,31202.0,71.9273,71.9373,71.739,71.8084,31202.0
2016-01-11 13:30:00,72.44,72.53,72.39,72.47,23821.0,71.7985,71.8877,71.7489,71.8282,23821.0
2016-01-11 13:35:00,72.48,72.52,72.28,72.34,22845.0,71.8381,71.8778,71.6399,71.6994,22845.0
2016-01-11 13:40:00,72.32,72.35,72.15,72.18,26775.0,71.6796,71.7093,71.5111,71.5408,26775.0
2016-01-11 13:45:00,72.19,72.19,71.88,71.92,45680.0,71.5507,71.5507,71.2434,71.2831,45680.0
2016-01-11 13:50:00,71.92,72.02,71.86,72.02,22041.0,71.2831,71.3822,71.2236,71.3822,22041.0
2016-01-11 13:55:00,72.02,72.07,72.0,72.03,37232.0,71.3822,71.4318,71.3624,71.3921,37232.0
2016-01-11 14:00:00,72.05,72.2,71.95,72.17,38492.0,71.4119,71.5606,71.3128,71.5309,38492.0
2016-01-11 14:05:00,72.16,72.38,72.16,72.38,26924.0,71.521,71.739,71.521,71.739,26924.0
2016-01-11 14:10:00,72.38,72.52,72.32,72.34,45756.0,71.739,71.8778,71.6796,71.6994,45756.0
2016-01-11 14:15:00,72.34,72.57,72.34,72.54,20547.0,71.6994,71.9273,71.6994,71.8976,20547.0
2016-01-11 14:20:00,72.53,72.66,72.46,72.66,21469.0,71.8877,72.0165,71.8183,72.0165,21469.0
2016-01-11 14:25:00,72.67,72.83,72.57,72.74,44738.0,72.0265,72.185,71.9273,72.0958,44738.0
2016-01-11 14:30:00,72.77,72.85,72.73,72.74,18440.0,72.1256,72.2049,72.0859,72.0958,18440.0
2016-01-11 14:35:00,72.74,72.79,72.62,72.79,14912.0,72.0958,72.1454,71.9769,72.1454,14912.0
2016-01-11 14:40:00,72.78,72.87,72.74,72.8,16346.0,72.1355,72.2247,72.0958,72.1553,16346.0
2016-01-11 14:45:00,72.83,72.83,72.63,72.66,12192.0,72.185,72.185,71.9868,72.0165,12192.0
2016-01-11 14:50:00,72.65,72.69,72.59,72.61,14554.0,72.0066,72.0463,71.9472,71.967,14554.0
2016-01-11 14:55:00,72.63,72.72,72.6,72.67,44290.0,71.9868,72.076,71.9571,72.0265,44290.0
2016-01-11 15:00:00,72.67,72.75,72.65,72.69,34206.0,72.0265,72.1057,72.0066,72.0463,34206.0
2016-01-11 15:05:00,72.69,72.69,72.45,72.48,31133.0,72.0463,72.0463,71.8084,71.8381,31133.0
2016-01-11 15:10:00,72.48,72.49,72.22,72.25,49833.0,71.8381,71.848,71.5804,71.6102,49833.0
2016-01-11 15:15:00,72.25,72.3,72.12,72.27,39471.0,71.6102,71.6597,71.4813,71.63,39471.0
2016-01-11 15:20:00,72.27,72.62,72.2,72.59,49274.0,71.63,71.9769,71.5606,71.9472,49274.0
2016-01-11 15:25:00,72.58,73.01,72.53,72.94,77374.0,71.9373,72.3634,71.8877,72.2941,77374.0
2016-01-11 15:30:00,72.96,73.38,72.96,73.36,93970.0,72.3139,72.7302,72.3139,72.7103,93970.0
2016-01-11 15:35:00,73.37,73.52,73.18,73.41,79783.0,72.7203,72.8689,72.5319,72.7599,79783.0
2016-01-11 15:40:00,73.4,73.54,73.35,73.52,94441.0,72.75,72.8887,72.7004,72.8689,94441.0
2016-01-11 15:45:00,73.55,73.56,73.26,73.29,89760.0,72.8987,72.9086,72.6112,72.641,89760.0
2016-01-11 15:50:00,73.3,73.41,73.25,73.3,119816.0,72.6509,72.7599,72.6013,72.6509,119816.0
2016-01-11 15:55:00,73.3,73.31,73.16,73.16,204800.0,72.6509,72.6608,72.5121,72.5121,204800.0
2016-01-12 09:30:00,73.97,74.41,73.87,74.39,107661.0,73.3149,73.751,73.2158,73.7312,107661.0
2016-01-12 09:35:00,74.39,75.12,74.37,74.89,120180.0,73.7312,74.4548,73.7114,74.2268,120180.0
2016-01-12 09:40:00,74.88,75.09,74.69,74.97,106827.0,74.2169,74.425,74.0286,74.3061,106827.0
2016-01-12 09:45:00,74.95,75.28,74.95,75.13,61127.0,74.2863,74.6133,74.2863,74.4647,61127.0
2016-01-12 09:50:00,75.18,75.19,74.93,75.0,30308.0,74.5142,74.5241,74.2664,74.3358,30308.0
2016-01-12 09:55:00,74.96,74.97,74.83,74.84,93196.0,74.2962,74.3061,74.1673,74.1772,93196.0
2016-01-12 10:00:00,74.83,74.84,74.31,74.34,43706.0,74.1673,74.1772,73.6519,73.6817,43706.0
2016-01-12 10:05:00,74.36,74.58,74.36,74.5,36365.0,73.7015,73.9195,73.7015,73.8402,36365.0
2016-01-12 10:10:00,74.48,74.55,74.42,74.53,58090.0,73.8204,73.8898,73.761,73.87,58090.0
2016-01-12 10:15:00,74.53,74.55,74.36,74.49,139751.0,73.87,73.8898,73.7015,73.8303,139751.0
2016-01-12 10:20:00,74.47,74.53,74.34,74.41,93757.0,73.8105,73.87,73.6817,73.751,93757.0
2016-01-12 10:25:00,74.46,74.55,74.15,74.21,91770.0,73.8006,73.8898,73.4933,73.5528,91770.0
2016-01-12 10:30:00,74.2,74.65,74.16,74.59,80147.0,73.5429,73.9889,73.5033,73.9295,80147.0
2016-01-12 10:35:00,74.6,74.71,74.42,74.5,63233.0,73.9394,74.0484,73.761,73.8402,63233.0
2016-01-12 10:40:00,74.49,74.75,74.41,74.52,137799.0,73.8303,74.088,73.751,73.8601,137799.0
2016-01-12 10:45:00,74.52,74.52,74.22,74.22,29358.0,73.8601,73.8601,73.5627,73.5627,29358.0
2016-01-12 10:50:00,74.2,74.27,74.01,74.1,24955.0,73.5429,73.6123,73.3546,73.4438,24955.0
2016-01-12 10:55:00,74.09,74.15,74.01,74.13,42670.0,73.4339,73.4933,73.3546,73.4735,42670.0
2016-01-12 11:00:00,74.12,74.19,74.03,74.06,38309.0,73.4636,73.533,73.3744,73.4041,38309.0
2016-01-12 11:05:00,74.05,74.08,73.97,74.02,35825.0,73.3942,73.424,73.3149,73.3645,35825.0
2016-01-12 11:10:00,74.03,74.04,73.8,73.88,28494.0,73.3744,73.3843,73.1464,73.2257,28494.0
2016-01-12 11:15:00,73.88,74.04,73.85,74.04,46203.0,73.2257,73.3843,73.196,73.3843,46203.0
2016-01-12 11:20:00,74.01,74.04,73.9,73.92,15909.0,73.3546,73.3843,73.2456,73.2654,15909.0
2016-01-12 11:25:00,73.94,73.97,73.82,73.94,20382.0,73.2852,73.3149,73.1663,73.2852,20382.0
2016-01-12 11:30:00,73.93,73.98,73.81,73.87,30895.0,73.2753,73.3249,73.1564,73.2158,30895.0
2016-01-12 11:35:00,73.87,73.87,73.61,73.66,62584.0,73.2158,73.2158,72.9581,73.0077,62584.0
2016-01-12 11:40:00,73.66,73.91,73.66,73.85,26283.0,73.0077,73.2555,73.0077,73.196,26283.0
2016-01-12 11:45:00,73.85,74.02,73.78,74.02,57122.0,73.196,73.3645,73.1266,73.3645,57122.0
2016-01-12 11:50:00,74.05,74.34,74.02,74.12,113888.0,73.3942,73.6817,73.3645,73.4636,113888.0
2016-01-12 11:55:00,74.12,74.25,74.1,74.12,35008.0,73.4636,73.5925,73.4438,73.4636,35008.0
2016-01-12 12:00:00,74.13,74.14,73.99,74.13,53811.0,73.4735,73.4834,73.3348,73.4735,53811.0
2016-01-12 12:05:00,74.14,74.19,74.04,74.04,20186.0,73.4834,73.533,73.3843,73.3843,20186.0
2016-01-12 12:10:00,74.04,74.04,73.93,73.93,29925.0,73.3843,73.3843,73.2753,73.2753,29925.0
2016-01-12 12:15:00,73.92,73.94,73.69,73.71,9072.0,73.2654,73.2852,73.0374,73.0572,9072.0
2016-01-12 12:20:00,73.71,73.77,73.66,73.67,13936.0,73.0572,73.1167,73.0077,73.0176,13936.0
2016-01-12 12:25:00,73.69,73.92,73.68,73.79,13524.0,73.0374,73.2654,73.0275,73.1365,13524.0
2016-01-12 12:30:00,73.8,73.91,73.69,73.69,24502.0,73.1464,73.2555,73.0374,73.0374,24502.0
2016-01-12 12:35:00,73.69,73.72,73.52,73.66,57900.0,73.0374,73.0672,72.8689,73.0077,57900.0
2016-01-12 12:40:00,73.66,73.71,73.51,73.54,23320.0,73.0077,73.0572,72.859,72.8887,23320.0
2016-01-12 12:45:00,73.56,73.77,73.46,73.7,18381.0,72.9086,73.1167,72.8095,73.0473,18381.0
2016-01-12 12:50:00,73.71,73.83,73.65,73.73,49756.0,73.0572,73.1762,72.9978,73.0771,49756.0
2016-01-12 12:55:00,73.77,73.79,73.49,73.5,34774.0,73.1167,73.1365,72.8392,72.8491,34774.0
2016-01-12 13:00:00,73.5,73.77,73.5,73.69,31300.0,72.8491,73.1167,72.8491,73.0374,31300.0
2016-01-12 13:05:00,73.7,73.7,73.5,73.59,42936.0,73.0473,73.0473,72.8491,72.9383,42936.0
2016-01-12 13:10:00,73.55,73.79,73.52,73.79,23202.0,72.8987,73.1365,72.8689,73.1365,23202.0
2016-01-12 13:15:00,73.78,73.79,73.55,73.61,17055.0,73.1266,73.1365,72.8987,72.9581,17055.0
2016-01-12 13:20:00,73.61,73.61,73.43,73.47,7465.0,72.9581,72.9581,72.7797,72.8194,7465.0
2016-01-12 13:25:00,73.41,73.51,73.35,73.41,7200.0,72.7599,72.859,72.7004,72.7599,7200.0
2016-01-12 13:30:00,73.39,73.52,73.26,73.36,16300.0,72.7401,72.8689,72.6112,72.7103,16300.0
2016-01-12 13:35:00,73.35,73.38,73.25,73.33,20796.0,72.7004,72.7302,72.6013,72.6806,20796.0
2016-01-12 13:40:00,73.32,73.56,73.3,73.56,10401.0,72.6707,72.9086,72.6509,72.9086,10401.0
2016-01-12 13:45:00,73.59,73.73,73.54,73.71,32597.0,72.9383,73.0771,72.8887,73.0572,32597.0
2016-01-12 13:50:00,73.72,73.76,73.63,73.65,11275.0,73.0672,73.1068,72.978,72.9978,11275.0
2016-01-12 13:55:00,73.65,73.7,73.54,73.55,26304.0,72.9978,73.0473,72.8887,72.8987,26304.0
2016-01-12 14:00:00,73.53,73.55,73.19,73.19,13835.0,72.8788,72.8987,72.5418,72.5418,13835.0
2016-01-12 14:05:00,73.21,73.29,73.17,73.22,14517.0,72.5617,72.641,72.522,72.5716,14517.0
2016-01-12 14:10:00,73.2,73.34,73.19,73.22,14009.0,72.5518,72.6905,72.5418,72.5716,14009.0
2016-01-12 14:15:00,73.18,73.18,73.05,73.13,17778.0,72.5319,72.5319,72.4031,72.4824,17778.0
2016-01-12 14:20:00,73.13,73.31,73.07,73.3,41891.0,72.4824,72.6608,72.4229,72.6509,41891.0
2016-01-12 14:25:00,73.31,73.48,73.29,73.37,16204.0,72.6608,72.8293,72.641,72.7203,16204.0
2016-01-12 14:30:00,73.36,73.59,73.35,73.59,17605.0,72.7103,72.9383,72.7004,72.9383,17605.0
2016-01-12 14:35:00,73.56,73.78,73.55,73.75,16716.0,72.9086,73.1266,72.8987,73.0969,16716.0
2016-01-12 14:40:00,73.77,73.81,73.5,73.51,16837.0,73.1167,73.1564,72.8491,72.859,16837.0
2016-01-12 14:45:00,73.55,73.67,73.53,73.56,18035.0,72.8987,73.0176,72.8788,72.9086,18035.0
2016-01-12 14:50:00,73.57,73.86,73.51,73.84,12667.0,72.9185,73.2059,72.859,73.1861,12667.0
2016-01-12 14:55:00,73.85,74.07,73.84,74.02,20754.0,73.196,73.4141,73.1861,73.3645,20754.0
2016-01-12 15:00:00,73.99,74.07,73.82,73.9,51680.0,73.3348,73.4141,73.1663,73.2456,51680.0
2016-01-12 15:05:00,73.92,73.95,73.78,73.79,37768.0,73.2654,73.2951,73.1266,73.1365,37768.0
2016-01-12 15:10:00,73.79,73.99,73.77,73.93,66980.0,73.1365,73.3348,73.1167,73.2753,66980.0
2016-01-12 15:15:00,73.94,74.24,73.9,74.23,76115.0,73.2852,73.5825,73.2456,73.5726,76115.0
2016-01-12 15:20:00,74.24,74.4,74.21,74.38,40380.0,73.5825,73.7411,73.5528,73.7213,40380.0
2016-01-12 15:25:00,74.38,74.5,74.31,74.31,57593.0,73.7213,73.8402,73.6519,73.6519,57593.0
2016-01-12 15:30:00,74.29,74.3,74.11,74.13,35402.0,73.6321,73.642,73.4537,73.4735,35402.0
2016-01-12 15:35:00,74.14,74.38,74.11,74.17,39811.0,73.4834,73.7213,73.4537,73.5132,39811.0
2016-01-12 15:40:00,74.15,74.49,74.12,74.47,50714.0,73.4933,73.8303,73.4636,73.8105,50714.0
2016-01-12 15:45:00,74.47,74.62,74.38,74.46,76786.0,73.8105,73.9592,73.7213,73.8006,76786.0
2016-01-12 15:50:00,74.47,74.52,74.34,74.52,76576.0,73.8105,73.8601,73.6817,73.8601,76576.0
2016-01-12 15:55:00,74.51,74.54,74.43,74.44,106230.0,73.8502,73.8799,73.7709,73.7808,106230.0
2016-01-13 09:30:00,75.02,75.38,74.9,75.18,88762.0,74.3556,74.7125,74.2367,74.5142,88762.0
2016-01-13 09:35:00,75.2,75.51,75.12,75.51,50161.0,74.534,74.8413,74.4548,74.8413,50161.0
2016-01-13 09:40:00,75.54,75.71,75.43,75.51,91767.0,74.871,75.0395,74.762,74.8413,91767.0
2016-01-13 09:45:00,75.51,75.58,75.37,75.4,97106.0,74.8413,74.9107,74.7025,74.7323,97106.0
2016-01-13 09:50:00,75.41,75.58,75.1,75.14,122528.0,74.7422,74.9107,74.4349,74.4746,122528.0
2016-01-13 09:55:00,75.15,75.57,75.13,75.51,116102.0,74.4845,74.9008,74.4647,74.8413,116102.0
2016-01-13 10:00:00,75.51,75.51,75.03,75.25,50803.0,74.8413,74.8413,74.3656,74.5836,50803.0
2016-01-13 10:05:00,75.23,75.44,75.12,75.44,76222.0,74.5638,74.7719,74.4548,74.7719,76222.0
2016-01-13 10:10:00,75.45,75.53,75.05,75.08,82823.0,74.7818,74.8611,74.3854,74.4151,82823.0
2016-01-13 10:15:00,75.08,75.19,75.03,75.04,58189.0,74.4151,74.5241,74.3656,74.3755,58189.0
2016-01-13 10:20:00,75.05,75.09,74.96,75.04,21106.0,74.3854,74.425,74.2962,74.3755,21106.0
2016-01-13 10:25:00,75.03,75.03,74.91,74.98,13801.0,74.3656,74.3656,74.2466,74.316,13801.0
2016-01-13 10:30:00,74.97,74.97,74.75,74.75,15010.0,74.3061,74.3061,74.088,74.088,15010.0
2016-01-13 10:35:00,74.79,74.86,74.66,74.68,21338.0,74.1277,74.1971,73.9988,74.0187,21338.0
2016-01-13 10:40:00,74.68,74.93,74.68,74.75,18243.0,74.0187,74.2664,74.0187,74.088,18243.0
2016-01-13 10:45:00,74.76,74.8,74.6,74.71,17332.0,74.0979,74.1376,73.9394,74.0484,17332.0
2016-01-13 10:50:00,74.74,74.82,74.63,74.71,30729.0,74.0781,74.1574,73.9691,74.0484,30729.0
2016-01-13 10:55:00,74.68,74.77,74.6,74.75,15774.0,74.0187,74.1079,73.9394,74.088,15774.0
2016-01-13 11:00:00,74.7,74.7,74.49,74.5,13492.0,74.0385,74.0385,73.8303,73.8402,13492.0
2016-01-13 11:05:00,74.53,74.53,74.29,74.32,45571.0,73.87,73.87,73.6321,73.6618,45571.0
2016-01-13 11:10:00,74.32,74.46,74.23,74.4,43211.0,73.6618,73.8006,73.5726,73.7411,43211.0
2016-01-13 11:15:00,74.43,74.76,74.38,74.75,11472.0,73.7709,74.0979,73.7213,74.088,11472.0
2016-01-13 11:20:00,74.73,74.79,74.51,74.53,11300.0,74.0682,74.1277,73.8502,73.87,11300.0
2016-01-13 11:25:00,74.53,74.53,74.33,74.44,29636.0,73.87,73.87,73.6718,73.7808,29636.0
2016-01-13 11:30:00,74.46,74.54,74.29,74.42,27279.0,73.8006,73.8799,73.6321,73.761,27279.0
2016-01-13 11:35:00,74.43,74.51,74.31,74.31,42648.0,73.7709,73.8502,73.6519,73.6519,42648.0
2016-01-13 11:40:00,74.33,74.36,74.14,74.14,34597.0,73.6718,73.7015,73.4834,73.4834,34597.0
2016-01-13 11:45:00,74.14,74.17,73.82,73.86,25740.0,73.4834,73.5132,73.1663,73.2059,25740.0
2016-01-13 11:50:00,73.85,73.93,73.79,73.8,16307.0,73.196,73.2753,73.1365,73.1464,16307.0
2016-01-13 11:55:00,73.78,73.78,73.62,73.71,73796.0,73.1266,73.1266,72.968,73.0572,73796.0
2016-01-13 12:00:00,73.74,73.9,73.71,73.84,16345.0,73.087,73.2456,73.0572,73.1861,16345.0
2016-01-13 12:05:00,73.87,73.9,73.64,73.68,34104.0,73.2158,73.2456,72.9879,73.0275,34104.0
2016-01-13 12:10:00,73.7,73.88,73.62,73.81,23903.0,73.0473,73.2257,72.968,73.1564,23903.0
2016-01-13 12:15:00,73.8,73.95,73.76,73.88,15432.0,73.1464,73.2951,73.1068,73.2257,15432.0
2016-01-13 12:20:00,73.87,74.12,73.79,74.09,35073.0,73.2158,73.4636,73.1365,73.4339,35073.0
2016-01-13 12:25:00,74.07,74.1,73.91,74.01,9644.0,73.4141,73.4438,73.2555,73.3546,9644.0
2016-01-13 12:30:00,74.01,74.01,73.74,73.74,21492.0,73.3546,73.3546,73.087,73.087,21492.0
2016-01-13 12:35:00,73.8,73.82,73.68,73.68,14275.0,73.1464,73.1663,73.0275,73.0275,14275.0
2016-01-13 12:40:00,73.66,73.73,73.6,73.65,15693.0,73.0077,73.0771,72.9482,72.9978,15693.0
2016-01-13 12:45:00,73.64,73.73,73.58,73.62,18533.0,72.9879,73.0771,72.9284,72.968,18533.0
2016-01-13 12:50:00,73.61,73.61,73.41,73.47,14401.0,72.9581,72.9581,72.7599,72.8194,14401.0
2016-01-13 12:55:00,73.49,73.49,73.33,73.39,23992.0,72.8392,72.8392,72.6806,72.7401,23992.0
2016-01-13 13:00:00,73.38,73.45,73.29,73.45,16767.0,72.7302,72.7995,72.641,72.7995,16767.0
2016-01-13 13:05:00,73.45,73.62,73.36,73.62,18092.0,72.7995,72.968,72.7103,72.968,18092.0
2016-01-13 13:10:00,73.6,73.75,73.57,73.7,16263.0,72.9482,73.0969,72.9185,73.0473,16263.0
2016-01-13 13:15:00,73.71,73.72,73.56,73.61,15743.0,73.0572,73.0672,72.9086,72.9581,15743.0
2016-01-13 13:20:00,73.58,73.66,73.5,73.55,29344.0,72.9284,73.0077,72.8491,72.8987,29344.0
2016-01-13 13:25:00,73.55,73.56,73.35,73.35,16087.0,72.8987,72.9086,72.7004,72.7004,16087.0
2016-01-13 13:30:00,73.33,73.41,73.27,73.37,12088.0,72.6806,72.7599,72.6211,72.7203,12088.0
2016-01-13 13:35:00,73.39,73.43,73.12,73.12,14504.0,72.7401,72.7797,72.4725,72.4725,14504.0
2016-01-13 13:40:00,73.13,73.21,72.99,72.99,19697.0,72.4824,72.5617,72.3436,72.3436,19697.0
2016-01-13 13:45:00,73.0,73.06,72.82,72.82,16934.0,72.3535,72.413,72.1751,72.1751,16934.0
2016-01-13 13:50:00,72.84,73.01,72.75,72.9,25856.0,72.1949,72.3634,72.1057,72.2544,25856.0
2016-01-13 13:55:00,72.89,73.01,72.85,72.95,50891.0,72.2445,72.3634,72.2049,72.304,50891.0
2016-01-13 14:00:00,72.9,73.25,72.81,73.11,57294.0,72.2544,72.6013,72.1652,72.4626,57294.0
2016-01-13 14:05:00,73.11,73.18,72.96,73.11,32164.0,72.4626,72.5319,72.3139,72.4626,32164.0
2016-01-13 14:10:00,73.11,73.22,73.02,73.08,32148.0,72.4626,72.5716,72.3734,72.4328,32148.0
2016-01-13 14:15:00,73.07,73.08,72.76,72.89,22414.0,72.4229,72.4328,72.1157,72.2445,22414.0
2016-01-13 14:20:00,72.87,73.06,72.73,72.92,34175.0,72.2247,72.413,72.0859,72.2742,34175.0
2016-01-13 14:25:00,72.92,72.92,72.66,72.84,40416.0,72.2742,72.2742,72.0165,72.1949,40416.0
2016-01-13 14:30:00,72.86,72.86,72.11,72.12,69368.0,72.2148,72.2148,71.4714,71.4813,69368.0
2016-01-13 14:35:00,72.11,72.44,72.09,72.32,56326.0,71.4714,71.7985,71.4516,71.6796,56326.0
2016-01-13 14:40:00,72.32,72.33,71.8,71.91,59312.0,71.6796,71.6895,71.1642,71.2732,59312.0
2016-01-13 14:45:00,71.9,72.19,71.89,72.19,43422.0,71.2633,71.5507,71.2534,71.5507,43422.0
2016-01-13 14:50:00,72.16,72.68,72.16,72.68,36735.0,71.521,72.0364,71.521,72.0364,36735.0
2016-01-13 14:55:00,72.65,72.76,72.58,72.71,53822.0,72.0066,72.1157,71.9373,72.0661,53822.0
2016-01-13 15:00:00,72.71,72.78,72.56,72.72,60120.0,72.0661,72.1355,71.9174,72.076,60120.0
2016-01-13 15:05:00,72.73,72.87,72.63,72.66,42314.0,72.0859,72.2247,71.9868,72.0165,42314.0
2016-01-13 15:10:00,72.65,72.66,72.44,72.45,35527.0,72.0066,72.0165,71.7985,71.8084,35527.0
2016-01-13 15:15:00,72.44,72.97,72.42,72.93,59473.0,71.7985,72.3238,71.7787,72.2842,59473.0
2016-01-13 15:20:00,72.92,73.01,72.78,72.97,63655.0,72.2742,72.3634,72.1355,72.3238,63655.0
2016-01-13 15:25:00,72.97,73.17,72.94,73.03,88664.0,72.3238,72.522,72.2941,72.3833,88664.0
2016-01-13 15:30:00,73.01,73.16,72.9,72.97,99866.0,72.3634,72.5121,72.2544,72.3238,99866.0
2016-01-13 15:35:00,72.95,72.97,72.61,72.73,108647.0,72.304,72.3238,71.967,72.0859,108647.0
2016-01-13 15:40:00,72.75,72.89,72.64,72.66,75881.0,72.1057,72.2445,71.9967,72.0165,75881.0
2016-01-13 15:45:00,72.66,72.76,72.32,72.35,108903.0,72.0165,72.1157,71.6796,71.7093,108903.0
2016-01-13 15:50:00,72.34,72.43,72.25,72.33,162178.0,71.6994,71.7886,71.6102,71.6895,162178.0
2016-01-13 15:55:00,72.33,72.49,72.26,72.38,347419.0,71.6895,71.848,71.6201,71.739,347419.0
2016-01-14 09:30:00,72.42,72.75,72.36,72.75,125824.0,71.7787,72.1057,71.7192,72.1057,125824.0
2016-01-14 09:35:00,72.66,72.68,72.02,72.1,55418.0,72.0165,72.0364,71.3822,71.4615,55418.0
2016-01-14 09:40:00,72.03,72.49,71.89,72.45,39815.0,71.3921,71.848,71.2534,71.8084,39815.0
2016-01-14 09:45:00,72.47,72.47,72.05,72.17,80694.0,71.8282,71.8282,71.4119,71.5309,80694.0
2016-01-14 09:50:00,72.16,72.19,71.54,71.56,57115.0,71.521,71.5507,70.9065,70.9263,57115.0
2016-01-14 09:55:00,71.58,71.65,71.01,71.28,91980.0,70.9461,71.0155,70.3812,70.6488,91980.0
2016-01-14 10:00:00,71.28,71.32,70.87,71.09,80878.0,70.6488,70.6884,70.2424,70.4604,80878.0
2016-01-14 10:05:00,71.08,71.42,71.07,71.28,62836.0,70.4505,70.7875,70.4406,70.6488,62836.0
2016-01-14 10:10:00,71.25,71.78,71.19,71.75,40400.0,70.619,71.1443,70.5596,71.1146,40400.0
2016-01-14 10:15:00,71.77,72.39,71.5,72.38,67525.0,71.1344,71.7489,70.8668,71.739,67525.0
2016-01-14 10:20:00,72.39,72.68,72.39,72.65,53193.0,71.7489,72.0364,71.7489,72.0066,53193.0
2016-01-14 10:25:00,72.64,72.93,72.57,72.93,41383.0,71.9967,72.2842,71.9273,72.2842,41383.0
2016-01-14 10:30:00,72.93,73.28,72.82,73.19,43915.0,72.2842,72.6311,72.1751,72.5418,43915.0
2016-01-14 10:35:00,73.19,73.52,73.19,73.36,29223.0,72.5418,72.8689,72.5418,72.7103,29223.0
2016-01-14 10:40:00,73.39,73.56,73.22,73.54,36721.0,72.7401,72.9086,72.5716,72.8887,36721.0
2016-01-14 10:45:00,73.53,73.62,73.23,73.44,42769.0,72.8788,72.968,72.5815,72.7896,42769.0
2016-01-14 10:50:00,73.46,73.53,73.34,73.36,27718.0,72.8095,72.8788,72.6905,72.7103,27718.0
2016-01-14 10:55:00,73.38,73.4,73.2,73.21,37185.0,72.7302,72.75,72.5518,72.5617,37185.0
2016-01-14 11:00:00,73.22,73.33,73.01,73.07,60948.0,72.5716,72.6806,72.3634,72.4229,60948.0
2016-01-14 11:05:00,73.05,73.28,73.01,73.07,35394.0,72.4031,72.6311,72.3634,72.4229,35394.0
2016-01-14 11:10:00,73.06,73.15,73.01,73.09,44868.0,72.413,72.5022,72.3634,72.4427,44868.0
2016-01-14 11:15:00,73.07,73.11,72.74,72.75,33940.0,72.4229,72.4626,72.0958,72.1057,33940.0
2016-01-14 11:20:00,72.74,72.79,72.59,72.65,24072.0,72.0958,72.1454,71.9472,72.0066,24072.0
2016-01-14 11:25:00,72.67,72.82,72.55,72.81,31357.0,72.0265,72.1751,71.9075,72.1652,31357.0
2016-01-14 11:30:00,72.79,72.83,72.51,72.54,40431.0,72.1454,72.185,71.8679,71.8976,40431.0
2016-01-14 11:35:00,72.51,72.68,72.51,72.62,33863.0,71.8679,72.0364,71.8679,71.9769,33863.0
2016-01-14 11:40:00,72.63,72.87,72.62,72.82,37638.0,71.9868,72.2247,71.9769,72.1751,37638.0
2016-01-14 11:45:00,72.84,72.92,72.71,72.71,37314.0,72.1949,72.2742,72.0661,72.0661,37314.0
2016-01-14 11:50:00,72.71,72.78,72.59,72.74,36565.0,72.0661,72.1355,71.9472,72.0958,36565.0
2016-01-14 11:55:00,72.75,72.91,72.73,72.8,37005.0,72.1057,72.2643,72.0859,72.1553,37005.0
2016-01-14 12:00:00,72.8,73.01,72.8,72.83,31159.0,72.1553,72.3634,72.1553,72.185,31159.0
2016-01-14 12:05:00,72.82,72.87,72.6,72.64,32810.0,72.1751,72.2247,71.9571,71.9967,32810.0
2016-01-14 12:10:00,72.63,72.64,72.44,72.51,22180.0,71.9868,71.9967,71.7985,71.8679,22180.0
2016-01-14 12:15:00,72.51,72.79,72.51,72.74,32107.0,71.8679,72.1454,71.8679,72.0958,32107.0
2016-01-14 12:20:00,72.75,72.81,72.52,72.79,28978.0,72.1057,72.1652,71.8778,72.1454,28978.0
2016-01-14 12:25:00,72.76,72.85,72.73,72.82,19349.0,72.1157,72.2049,72.0859,72.1751,19349.0
2016-01-14 12:30:00,72.84,72.92,72.73,72.87,28093.0,72.1949,72.2742,72.0859,72.2247,28093.0
2016-01-14 12:35:00,72.88,73.02,72.87,73.01,20730.0,72.2346,72.3734,72.2247,72.3634,20730.0
2016-01-14 12:40:00,73.02,73.15,72.88,72.94,39537.0,72.3734,72.5022,72.2346,72.2941,39537.0
2016-01-14 12:45:00,72.94,73.11,72.87,73.09,28320.0,72.2941,72.4626,72.2247,72.4427,28320.0
2016-01-14 12:50:00,73.1,73.11,72.95,73.07,27388.0,72.4526,72.4626,72.304,72.4229,27388.0
2016-01-14 12:55:00,73.08,73.1,72.85,72.86,14829.0,72.4328,72.4526,72.2049,72.2148,14829.0
2016-01-14 13:00:00,72.82,73.06,72.78,73.02,12039.0,72.1751,72.413,72.1355,72.3734,12039.0
2016-01-14 13:05:00,73.05,73.21,73.03,73.14,60510.0,72.4031,72.5617,72.3833,72.4923,60510.0
2016-01-14 13:10:00,73.14,73.18,72.99,73.09,66708.0,72.4923,72.5319,72.3436,72.4427,66708.0
2016-01-14 13:15:00,73.09,73.14,73.04,73.11,53384.0,72.4427,72.4923,72.3932,72.4626,53384.0
2016-01-14 13:20:00,73.14,73.2,73.05,73.08,81910.0,72.4923,72.5518,72.4031,72.4328,81910.0
2016-01-14 13:25:00,73.1,73.15,72.98,73.15,24272.0,72.4526,72.5022,72.3337,72.5022,24272.0
2016-01-14 13:30:00,73.16,73.19,73.0,73.11,29283.0,72.5121,72.5418,72.3535,72.4626,29283.0
2016-01-14 13:35:00,73.1,73.19,72.96,73.04,32159.0,72.4526,72.5418,72.3139,72.3932,32159.0
2016-01-14 13:40:00,73.07,73.11,72.94,72.95,19194.0,72.4229,72.4626,72.2941,72.304,19194.0
2016-01-14 13:45:00,72.97,72.99,72.8,72.95,28736.0,72.3238,72.3436,72.1553,72.304,28736.0
2016-01-14 13:50:00,72.95,73.1,72.91,73.09,30497.0,72.304,72.4526,72.2643,72.4427,30497.0
2016-01-14 13:55:00,73.08,73.17,72.99,73.01,73021.0,72.4328,72.522,72.3436,72.3634,73021.0
2016-01-14 14:00:00,73.06,73.07,72.88,72.94,23756.0,72.413,72.4229,72.2346,72.2941,23756.0
2016-01-14 14:05:00,72.94,73.04,72.88,72.97,22639.0,72.2941,72.3932,72.2346,72.3238,22639.0
2016-01-14 14:10:00,72.96,73.09,72.93,73.06,36054.0,72.3139,72.4427,72.2842,72.413,36054.0
2016-01-14 14:15:00,73.05,73.15,72.93,72.93,35791.0,72.4031,72.5022,72.2842,72.2842,35791.0
2016-01-14 14:20:00,72.94,73.09,72.91,73.0,30290.0,72.2941,72.4427,72.2643,72.3535,30290.0
2016-01-14 14:25:00,72.98,73.08,72.91,73.05,39816.0,72.3337,72.4328,72.2643,72.4031,39816.0
2016-01-14 14:30:00,73.07,73.22,73.05,73.22,33998.0,72.4229,72.5716,72.4031,72.5716,33998.0
2016-01-14 14:35:00,73.2,73.21,73.01,73.05,38305.0,72.5518,72.5617,72.3634,72.4031,38305.0
2016-01-14 14:40:00,73.05,73.3,73.04,73.14,38015.0,72.4031,72.6509,72.3932,72.4923,38015.0
2016-01-14 14:45:00,73.13,73.31,73.11,73.24,49153.0,72.4824,72.6608,72.4626,72.5914,49153.0
2016-01-14 14:50:00,73.26,73.36,73.23,73.35,48908.0,72.6112,72.7103,72.5815,72.7004,48908.0
2016-01-14 14:55:00,73.34,73.47,73.34,73.42,46945.0,72.6905,72.8194,72.6905,72.7698,46945.0
2016-01-14 15:00:00,73.42,73.45,73.36,73.39,45718.0,72.7698,72.7995,72.7103,72.7401,45718.0
2016-01-14 15:05:00,73.4,73.58,73.38,73.49,64948.0,72.75,72.9284,72.7302,72.8392,64948.0
2016-01-14 15:10:00,73.48,73.56,73.45,73.46,38390.0,72.8293,72.9086,72.7995,72.8095,38390.0
2016-01-14 15:15:00,73.49,73.6,73.47,73.47,62244.0,72.8392,72.9482,72.8194,72.8194,62244.0
2016-01-14 15:20:00,73.47,73.49,73.36,73.46,34849.0,72.8194,72.8392,72.7103,72.8095,34849.0
2016-01-14 15:25:00,73.44,73.48,73.3,73.33,45076.0,72.7896,72.8293,72.6509,72.6806,45076.0
2016-01-14 15:30:00,73.32,73.32,73.02,73.02,54509.0,72.6707,72.6707,72.3734,72.3734,54509.0
2016-01-14 15:35:00,73.04,73.11,72.89,73.01,77985.0,72.3932,72.4626,72.2445,72.3634,77985.0
2016-01-14 15:40:00,72.99,73.1,72.91,73.07,88326.0,72.3436,72.4526,72.2643,72.4229,88326.0
2016-01-14 15:45:00,73.06,73.15,72.97,73.0,106131.0,72.413,72.5022,72.3238,72.3535,106131.0
2016-01-14 15:50:00,73.0,73.11,72.88,72.99,129599.0,72.3535,72.4626,72.2346,72.3436,129599.0
2016-01-14 15:55:00,73.01,73.15,72.94,73.06,232242.0,72.3634,72.5022,72.2941,72.413,232242.0
2016-01-15 09:30:00,69.87,71.05,68.96,70.22,566368.0,69.2512,70.4208,68.3493,69.5981,566368.0
2016-01-15 09:35:00,70.27,70.97,70.2,70.75,174967.0,69.6477,70.3415,69.5783,70.1235,174967.0
2016-01-15 09:40:00,70.73,70.75,70.03,70.56,109816.0,70.1036,70.1235,69.4098,69.9351,109816.0
2016-01-15 09:45:00,70.56,70.84,70.52,70.62,89206.0,69.9351,70.2127,69.8955,69.9946,89206.0
2016-01-15 09:50:00,70.61,70.62,70.2,70.2,112523.0,69.9847,69.9946,69.5783,69.5783,112523.0
2016-01-15 09:55:00,70.2,70.23,69.6,69.7,167209.0,69.5783,69.6081,68.9836,69.0828,167209.0
2016-01-15 10:00:00,69.66,70.2,69.5,70.18,127072.0,69.0431,69.5783,68.8845,69.5585,127072.0
2016-01-15 10:05:00,70.19,70.64,70.11,70.23,94647.0,69.5684,70.0144,69.4891,69.6081,94647.0
2016-01-15 10:10:00,70.27,70.38,69.75,69.79,76570.0,69.6477,69.7567,69.1323,69.172,76570.0
2016-01-15 10:15:00,69.79,69.99,69.74,69.99,91891.0,69.172,69.3702,69.1224,69.3702,91891.0
2016-01-15 10:20:00,69.98,70.3,69.92,69.98,83909.0,69.3603,69.6774,69.3008,69.3603,83909.0
2016-01-15 10:25:00,69.98,70.13,69.7,69.82,164873.0,69.3603,69.5089,69.0828,69.2017,164873.0
2016-01-15 10:30:00,69.84,70.06,69.59,69.62,147250.0,69.2215,69.4396,68.9737,69.0035,147250.0
2016-01-15 10:35:00,69.62,69.91,69.57,69.75,116904.0,69.0035,69.2909,68.9539,69.1323,116904.0
2016-01-15 10:40:00,69.75,69.87,69.26,69.59,131367.0,69.1323,69.2512,68.6467,68.9737,131367.0
2016-01-15 10:45:00,69.58,69.58,69.37,69.4,109096.0,68.9638,68.9638,68.7557,68.7854,109096.0
2016-01-15 10:50:00,69.4,69.41,68.95,69.04,161713.0,68.7854,68.7953,68.3394,68.4286,161713.0
2016-01-15 10:55:00,69.04,69.04,68.54,68.62,174820.0,68.4286,68.4286,67.933,68.0123,174820.0
2016-01-15 11:00:00,68.63,69.14,68.59,69.11,186724.0,68.0222,68.5277,67.9826,68.498,186724.0
2016-01-15 11:05:00,69.09,69.09,68.8,68.86,72658.0,68.4782,68.4782,68.1907,68.2502,72658.0
2016-01-15 11:10:00,68.86,69.07,68.64,69.0,68355.0,68.2502,68.4583,68.0321,68.389,68355.0
2016-01-15 11:15:00,69.0,69.47,68.95,69.05,219954.0,68.389,68.8548,68.3394,68.4385,219954.0
2016-01-15 11:20:00,69.05,69.39,68.99,69.39,51271.0,68.4385,68.7755,68.379,68.7755,51271.0
2016-01-15 11:25:00,69.36,69.68,69.28,69.61,68043.0,68.7458,69.0629,68.6665,68.9936,68043.0
2016-01-15 11:30:00,69.6,69.66,69.45,69.54,38780.0,68.9836,69.0431,68.835,68.9242,38780.0
2016-01-15 11:35:00,69.52,69.52,69.3,69.41,62091.0,68.9043,68.9043,68.6863,68.7953,62091.0
2016-01-15 11:40:00,69.4,69.46,69.24,69.41,68914.0,68.7854,68.8449,68.6268,68.7953,68914.0
2016-01-15 11:45:00,69.38,69.61,69.36,69.42,33926.0,68.7656,68.9936,68.7458,68.8052,33926.0
2016-01-15 11:50:00,69.38,69.46,69.22,69.22,38311.0,68.7656,68.8449,68.607,68.607,38311.0
2016-01-15 11:55:00,69.22,69.38,69.17,69.36,39821.0,68.607,68.7656,68.5574,68.7458,39821.0
2016-01-15 12:00:00,69.31,69.36,69.14,69.16,25433.0,68.6962,68.7458,68.5277,68.5475,25433.0
2016-01-15 12:05:00,69.16,69.19,69.06,69.18,21858.0,68.5475,68.5773,68.4484,68.5674,21858.0
2016-01-15 12:10:00,69.18,69.3,69.1,69.15,56665.0,68.5674,68.6863,68.4881,68.5376,56665.0
2016-01-15 12:15:00,69.17,69.18,68.75,68.76,49305.0,68.5574,68.5674,68.1412,68.1511,49305.0
2016-01-15 12:20:00,68.75,68.85,68.66,68.7,30747.0,68.1412,68.2403,68.052,68.0916,30747.0
2016-01-15 12:25:00,68.7,68.71,68.45,68.53,115526.0,68.0916,68.1015,67.8438,67.9231,115526.0
2016-01-15 12:30:00,68.54,68.56,68.18,68.27,80637.0,67.933,67.9529,67.5762,67.6654,80637.0
2016-01-15 12:35:00,68.31,68.5,68.27,68.36,53192.0,67.7051,67.8934,67.6654,67.7546,53192.0
2016-01-15 12:40:00,68.36,68.55,68.3,68.53,91338.0,67.7546,67.9429,67.6952,67.9231,91338.0
2016-01-15 12:45:00,68.52,68.67,68.48,68.54,54096.0,67.9132,68.0619,67.8736,67.933,54096.0
2016-01-15 12:50:00,68.57,68.74,68.47,68.73,39162.0,67.9628,68.1313,67.8636,68.1213,39162.0
2016-01-15 12:55:00,68.75,68.93,68.72,68.86,38643.0,68.1412,68.3196,68.1114,68.2502,38643.0
2016-01-15 13:00:00,68.85,69.08,68.74,69.07,63954.0,68.2403,68.4682,68.1313,68.4583,63954.0
2016-01-15 13:05:00,69.06,69.06,68.69,68.78,70528.0,68.4484,68.4484,68.0817,68.1709,70528.0
2016-01-15 13:10:00,68.79,69.44,68.78,69.34,74482.0,68.1808,68.8251,68.1709,68.7259,74482.0
2016-01-15 13:15:00,69.33,69.43,69.23,69.36,50743.0,68.716,68.8151,68.6169,68.7458,50743.0
2016-01-15 13:20:00,69.38,69.52,69.34,69.48,72224.0,68.7656,68.9043,68.7259,68.8647,72224.0
2016-01-15 13:25:00,69.45,69.46,69.3,69.37,120395.0,68.835,68.8449,68.6863,68.7557,120395.0
2016-01-15 13:30:00,69.34,69.39,69.17,69.39,71662.0,68.7259,68.7755,68.5574,68.7755,71662.0
2016-01-15 13:35:00,69.39,69.44,69.35,69.39,66564.0,68.7755,68.8251,68.7359,68.7755,66564.0
2016-01-15 13:40:00,69.38,69.93,69.36,69.82,91944.0,68.7656,69.3107,68.7458,69.2017,91944.0
2016-01-15 13:45:00,69.81,70.04,69.68,70.0,80226.0,69.1918,69.4197,69.0629,69.3801,80226.0
2016-01-15 13:50:00,70.01,70.24,69.87,70.19,57928.0,69.39,69.618,69.2512,69.5684,57928.0
2016-01-15 13:55:00,70.23,70.28,70.1,70.23,105111.0,69.6081,69.6576,69.4792,69.6081,105111.0
2016-01-15 14:00:00,70.2,70.25,69.96,69.96,68508.0,69.5783,69.6279,69.3405,69.3405,68508.0
2016-01-15 14:05:00,69.97,70.17,69.79,70.17,69195.0,69.3504,69.5486,69.172,69.5486,69195.0
2016-01-15 14:10:00,70.17,70.38,70.17,70.3,125823.0,69.5486,69.7567,69.5486,69.6774,125823.0
2016-01-15 14:15:00,70.34,70.34,69.81,69.87,170185.0,69.7171,69.7171,69.1918,69.2512,170185.0
2016-01-15 14:20:00,69.87,69.88,69.57,69.67,28330.0,69.2512,69.2612,68.9539,69.053,28330.0
2016-01-15 14:25:00,69.68,69.77,69.32,69.32,58231.0,69.0629,69.1521,68.7061,68.7061,58231.0
2016-01-15 14:30:00,69.31,69.45,69.17,69.31,55413.0,68.6962,68.835,68.5574,68.6962,55413.0
2016-01-15 14:35:00,69.35,69.57,69.23,69.5,115152.0,68.7359,68.9539,68.6169,68.8845,115152.0
2016-01-15 14:40:00,69.51,69.73,69.42,69.53,61101.0,68.8944,69.1125,68.8052,68.9143,61101.0
2016-01-15 14:45:00,69.52,69.75,69.45,69.73,54357.0,68.9043,69.1323,68.835,69.1125,54357.0
2016-01-15 14:50:00,69.73,70.14,69.59,70.09,150609.0,69.1125,69.5189,68.9737,69.4693,150609.0
2016-01-15 14:55:00,70.08,70.51,70.08,70.48,164113.0,69.4594,69.8856,69.4594,69.8558,164113.0
2016-01-15 15:00:00,70.47,70.59,70.25,70.58,134625.0,69.8459,69.9649,69.6279,69.955,134625.0
2016-01-15 15:05:00,70.59,70.65,70.35,70.35,108245.0,69.9649,70.0243,69.727,69.727,108245.0
2016-01-15 15:10:00,70.35,70.45,70.27,70.44,83440.0,69.727,69.8261,69.6477,69.8162,83440.0
2016-01-15 15:15:00,70.47,70.5,70.21,70.3,292890.0,69.8459,69.8757,69.5882,69.6774,292890.0
2016-01-15 15:20:00,70.3,70.85,70.26,70.84,112518.0,69.6774,70.2226,69.6378,70.2127,112518.0
2016-01-15 15:25:00,70.83,70.9,70.7,70.77,112630.0,70.2027,70.2721,70.0739,70.1433,112630.0
2016-01-15 15:30:00,70.77,70.77,70.37,70.59,98536.0,70.1433,70.1433,69.7468,69.9649,98536.0
2016-01-15 15:35:00,70.59,70.59,70.4,70.41,130294.0,69.9649,69.9649,69.7766,69.7865,130294.0
2016-01-15 15:40:00,70.4,70.61,70.26,70.6,117193.0,69.7766,69.9847,69.6378,69.9748,117193.0
2016-01-15 15:45:00,70.59,70.75,70.58,70.74,149828.0,69.9649,70.1235,69.955,70.1135,149828.0
2016-01-15 15:50:00,70.72,70.88,70.7,70.85,186913.0,70.0937,70.2523,70.0739,70.2226,186913.0
2016-01-15 15:55:00,70.84,70.92,70.66,70.87,423319.0,70.2127,70.292,70.0343,70.2424,423319.0
2016-01-19 09:30:00,71.86,72.19,71.36,71.49,126167.0,71.2236,71.5507,70.7281,70.8569,126167.0
2016-01-19 09:35:00,71.46,71.62,71.03,71.4,90799.0,70.8272,70.9858,70.401,70.7677,90799.0
2016-01-19 09:40:00,71.42,72.13,71.42,71.76,84997.0,70.7875,71.4912,70.7875,71.1245,84997.0
2016-01-19 09:45:00,71.79,71.89,71.52,71.7,136871.0,71.1542,71.2534,70.8866,71.065,136871.0
2016-01-19 09:50:00,71.7,71.7,71.37,71.49,69736.0,71.065,71.065,70.738,70.8569,69736.0
2016-01-19 09:55:00,71.52,71.52,71.07,71.25,177215.0,70.8866,70.8866,70.4406,70.619,177215.0
2016-01-19 10:00:00,71.25,71.51,71.0,71.41,106718.0,70.619,70.8767,70.3712,70.7776,106718.0
2016-01-19 10:05:00,71.41,71.61,71.41,71.47,136057.0,70.7776,70.9758,70.7776,70.8371,136057.0
2016-01-19 10:10:00,71.46,71.58,71.29,71.53,58253.0,70.8272,70.9461,70.6587,70.8965,58253.0
2016-01-19 10:15:00,71.53,71.81,71.53,71.7,51883.0,70.8965,71.1741,70.8965,71.065,51883.0
2016-01-19 10:20:00,71.7,71.84,71.6,71.65,48079.0,71.065,71.2038,70.9659,71.0155,48079.0
2016-01-19 10:25:00,71.66,71.83,71.66,71.66,29814.0,71.0254,71.1939,71.0254,71.0254,29814.0
2016-01-19 10:30:00,71.67,71.82,71.65,71.72,34598.0,71.0353,71.184,71.0155,71.0849,34598.0
2016-01-19 10:35:00,71.72,71.78,71.46,71.46,42515.0,71.0849,71.1443,70.8272,70.8272,42515.0
2016-01-19 10:40:00,71.46,71.5,71.35,71.41,61918.0,70.8272,70.8668,70.7181,70.7776,61918.0
2016-01-19 10:45:00,71.39,71.55,71.34,71.49,58264.0,70.7578,70.9164,70.7082,70.8569,58264.0
2016-01-19 10:50:00,71.5,71.59,71.28,71.28,57093.0,70.8668,70.956,70.6488,70.6488,57093.0
2016-01-19 10:55:00,71.28,71.5,71.23,71.25,117484.0,70.6488,70.8668,70.5992,70.619,117484.0
2016-01-19 11:00:00,71.23,71.38,71.21,71.31,72406.0,70.5992,70.7479,70.5794,70.6785,72406.0
2016-01-19 11:05:00,71.31,71.42,71.28,71.36,148197.0,70.6785,70.7875,70.6488,70.7281,148197.0
2016-01-19 11:10:00,71.37,71.37,71.01,71.04,94575.0,70.738,70.738,70.3812,70.4109,94575.0
2016-01-19 11:15:00,71.05,71.11,70.77,70.79,131614.0,70.4208,70.4803,70.1433,70.1631,131614.0
2016-01-19 11:20:00,70.8,70.95,70.79,70.91,60340.0,70.173,70.3217,70.1631,70.282,60340.0
2016-01-19 11:25:00,70.9,71.26,70.9,71.26,41935.0,70.2721,70.6289,70.2721,70.6289,41935.0
2016-01-19 11:30:00,71.29,71.48,71.27,71.31,46553.0,70.6587,70.847,70.6389,70.6785,46553.0
2016-01-19 11:35:00,71.31,71.38,71.17,71.38,29087.0,70.6785,70.7479,70.5397,70.7479,29087.0
2016-01-19 11:40:00,71.36,71.5,71.3,71.49,47227.0,70.7281,70.8668,70.6686,70.8569,47227.0
2016-01-19 11:45:00,71.49,71.58,71.24,71.25,28089.0,70.8569,70.9461,70.6091,70.619,28089.0
2016-01-19 11:50:00,71.23,71.34,71.21,71.25,16165.0,70.5992,70.7082,70.5794,70.619,16165.0
2016-01-19 11:55:00,71.25,71.52,71.24,71.47,142495.0,70.619,70.8866,70.6091,70.8371,142495.0
2016-01-19 12:00:00,71.48,71.59,71.37,71.42,111956.0,70.847,70.956,70.738,70.7875,111956.0
2016-01-19 12:05:00,71.42,71.5,71.35,71.35,66919.0,70.7875,70.8668,70.7181,70.7181,66919.0
2016-01-19 12:10:00,71.34,71.83,71.33,71.81,111097.0,70.7082,71.1939,70.6983,71.1741,111097.0
2016-01-19 12:15:00,71.79,71.81,71.57,71.62,104744.0,71.1542,71.1741,70.9362,70.9858,104744.0
2016-01-19 12:20:00,71.62,71.72,71.57,71.63,156201.0,70.9858,71.0849,70.9362,70.9957,156201.0
2016-01-19 12:25:00,71.6,71.83,71.6,71.76,114268.0,70.9659,71.1939,70.9659,71.1245,114268.0
2016-01-19 12:30:00,71.74,71.86,71.68,71.83,37177.0,71.1047,71.2236,71.0452,71.1939,37177.0
2016-01-19 12:35:00,71.83,71.9,71.69,71.72,60938.0,71.1939,71.2633,71.0551,71.0849,60938.0
2016-01-19 12:40:00,71.73,71.81,71.59,71.64,59569.0,71.0948,71.1741,70.956,71.0056,59569.0
2016-01-19 12:45:00,71.65,71.72,71.63,71.7,82679.0,71.0155,71.0849,70.9957,71.065,82679.0
2016-01-19 12:50:00,71.69,71.82,71.62,71.65,84245.0,71.0551,71.184,70.9858,71.0155,84245.0
2016-01-19 12:55:00,71.66,71.66,71.43,71.58,152216.0,71.0254,71.0254,70.7974,70.9461,152216.0
2016-01-19 13:00:00,71.59,71.61,71.47,71.47,43604.0,70.956,70.9758,70.8371,70.8371,43604.0
2016-01-19 13:05:00,71.47,71.47,71.19,71.38,82293.0,70.8371,70.8371,70.5596,70.7479,82293.0
2016-01-19 13:10:00,71.37,71.53,71.31,71.33,31164.0,70.738,70.8965,70.6785,70.6983,31164.0
2016-01-19 13:15:00,71.35,71.52,71.32,71.5,17655.0,70.7181,70.8866,70.6884,70.8668,17655.0
2016-01-19 13:20:00,71.52,71.57,71.34,71.36,20484.0,70.8866,70.9362,70.7082,70.7281,20484.0
2016-01-19 13:25:00,71.34,71.42,71.21,71.4,104857.0,70.7082,70.7875,70.5794,70.7677,104857.0
2016-01-19 13:30:00,71.4,71.45,71.04,71.25,229149.0,70.7677,70.8173,70.4109,70.619,229149.0
2016-01-19 13:35:00,71.25,71.46,71.11,71.35,93861.0,70.619,70.8272,70.4803,70.7181,93861.0
2016-01-19 13:40:00,71.35,71.48,71.27,71.28,40642.0,70.7181,70.847,70.6389,70.6488,40642.0
2016-01-19 13:45:00,71.25,71.55,71.24,71.45,89253.0,70.619,70.9164,70.6091,70.8173,89253.0
2016-01-19 13:50:00,71.45,71.45,71.26,71.44,159754.0,70.8173,70.8173,70.6289,70.8073,159754.0
2016-01-19 13:55:00,71.44,71.55,71.41,71.48,168806.0,70.8073,70.9164,70.7776,70.847,168806.0
2016-01-19 14:00:00,71.48,71.52,71.22,71.23,44890.0,70.847,70.8866,70.5893,70.5992,44890.0
2016-01-19 14:05:00,71.2,71.26,70.9,70.99,73411.0,70.5695,70.6289,70.2721,70.3613,73411.0
2016-01-19 14:10:00,71.01,71.08,70.51,70.51,125328.0,70.3812,70.4505,69.8856,69.8856,125328.0
2016-01-19 14:15:00,70.53,70.56,70.33,70.55,26031.0,69.9054,69.9351,69.7072,69.9252,26031.0
2016-01-19 14:20:00,70.53,70.57,70.34,70.5,25901.0,69.9054,69.9451,69.7171,69.8757,25901.0
2016-01-19 14:25:00,70.56,70.73,70.53,70.64,35327.0,69.9351,70.1036,69.9054,70.0144,35327.0
2016-01-19 14:30:00,70.65,70.67,70.5,70.52,50261.0,70.0243,70.0442,69.8757,69.8955,50261.0
2016-01-19 14:35:00,70.55,70.56,70.17,70.25,50682.0,69.9252,69.9351,69.5486,69.6279,50682.0
2016-01-19 14:40:00,70.27,70.34,69.95,69.95,35675.0,69.6477,69.7171,69.3305,69.3305,35675.0
2016-01-19 14:45:00,69.96,70.05,69.9,69.99,32675.0,69.3405,69.4297,69.281,69.3702,32675.0
2016-01-19 14:50:00,70.01,70.18,69.91,70.16,76428.0,69.39,69.5585,69.2909,69.5387,76428.0
2016-01-19 14:55:00,70.16,70.23,70.04,70.11,24030.0,69.5387,69.6081,69.4197,69.4891,24030.0
2016-01-19 15:00:00,70.11,70.37,69.99,70.37,44406.0,69.4891,69.7468,69.3702,69.7468,44406.0
2016-01-19 15:05:00,70.36,70.55,70.31,70.53,53448.0,69.7369,69.9252,69.6874,69.9054,53448.0
2016-01-19 15:10:00,70.54,70.62,70.3,70.36,78537.0,69.9153,69.9946,69.6774,69.7369,78537.0
2016-01-19 15:15:00,70.35,70.4,70.14,70.29,119028.0,69.727,69.7766,69.5189,69.6675,119028.0
2016-01-19 15:20:00,70.26,70.72,70.24,70.66,50717.0,69.6378,70.0937,69.618,70.0343,50717.0
2016-01-19 15:25:00,70.65,71.0,70.65,70.95,50413.0,70.0243,70.3712,70.0243,70.3217,50413.0
2016-01-19 15:30:00,70.95,71.06,70.73,70.9,93421.0,70.3217,70.4307,70.1036,70.2721,93421.0
2016-01-19 15:35:00,70.91,71.05,70.88,71.03,118379.0,70.282,70.4208,70.2523,70.401,118379.0
2016-01-19 15:40:00,71.04,71.2,70.9,71.15,110987.0,70.4109,70.5695,70.2721,70.5199,110987.0
2016-01-19 15:45:00,71.16,71.32,71.01,71.28,93498.0,70.5298,70.6884,70.3812,70.6488,93498.0
2016-01-19 15:50:00,71.28,71.32,70.98,71.08,106564.0,70.6488,70.6884,70.3514,70.4505,106564.0
2016-01-19 15:55:00,71.09,71.12,70.79,70.81,272264.0,70.4604,70.4902,70.1631,70.1829,272264.0
2016-01-20 09:30:00,69.13,69.49,69.0,69.0,148782.0,68.5178,68.8746,68.389,68.389,148782.0
2016-01-20 09:35:00,69.07,69.18,68.71,68.93,171331.0,68.4583,68.5674,68.1015,68.3196,171331.0
2016-01-20 09:40:00,68.91,69.07,68.79,69.07,134655.0,68.2998,68.4583,68.1808,68.4583,134655.0
2016-01-20 09:45:00,69.1,69.75,69.1,69.34,119335.0,68.4881,69.1323,68.4881,68.7259,119335.0
2016-01-20 09:50:00,69.34,69.48,69.01,69.02,30353.0,68.7259,68.8647,68.3989,68.4088,30353.0
2016-01-20 09:55:00,69.03,69.04,68.6,68.69,75479.0,68.4187,68.4286,67.9925,68.0817,75479.0
2016-01-20 10:00:00,68.68,68.74,68.36,68.45,114513.0,68.0718,68.1313,67.7546,67.8438,114513.0
2016-01-20 10:05:00,68.45,68.77,68.44,68.72,69311.0,67.8438,68.161,67.8339,68.1114,69311.0
2016-01-20 10:10:00,68.7,68.71,68.37,68.52,64339.0,68.0916,68.1015,67.7645,67.9132,64339.0
2016-01-20 10:15:00,68.54,68.6,67.87,67.88,136851.0,67.933,67.9925,67.269,67.2789,136851.0
2016-01-20 10:20:00,67.88,68.24,67.88,68.22,100399.0,67.2789,67.6357,67.2789,67.6159,100399.0
2016-01-20 10:25:00,68.22,68.29,67.81,67.87,101181.0,67.6159,67.6852,67.2095,67.269,101181.0
2016-01-20 10:30:00,67.86,67.86,67.52,67.64,59821.0,67.259,67.259,66.9221,67.041,59821.0
2016-01-20 10:35:00,67.65,67.68,67.4,67.5,68372.0,67.0509,67.0806,66.8031,66.9022,68372.0
2016-01-20 10:40:00,67.44,67.82,67.35,67.73,99475.0,66.8428,67.2194,66.7536,67.1302,99475.0
2016-01-20 10:45:00,67.77,67.78,67.61,67.68,34738.0,67.1698,67.1798,67.0113,67.0806,34738.0
2016-01-20 10:50:00,67.7,67.74,67.43,67.46,37596.0,67.1005,67.1401,66.8329,66.8626,37596.0
2016-01-20 10:55:00,67.46,67.52,67.27,67.3,70442.0,66.8626,66.9221,66.6743,66.704,70442.0
2016-01-20 11:00:00,67.31,67.49,67.27,67.33,78709.0,66.7139,66.8923,66.6743,66.7337,78709.0
2016-01-20 11:05:00,67.34,67.44,67.17,67.34,63681.0,66.7437,66.8428,66.5752,66.7437,63681.0
2016-01-20 11:10:00,67.34,67.69,67.26,67.56,142993.0,66.7437,67.0906,66.6644,66.9617,142993.0
2016-01-20 11:15:00,67.56,67.62,67.4,67.57,51472.0,66.9617,67.0212,66.8031,66.9716,51472.0
2016-01-20 11:20:00,67.57,67.89,67.52,67.84,69496.0,66.9716,67.2888,66.9221,67.2392,69496.0
2016-01-20 11:25:00,67.86,68.04,67.8,67.85,100043.0,67.259,67.4375,67.1996,67.2491,100043.0
2016-01-20 11:30:00,67.83,68.3,67.83,68.28,59505.0,67.2293,67.6952,67.2293,67.6753,59505.0
2016-01-20 11:35:00,68.27,68.4,68.07,68.19,47211.0,67.6654,67.7943,67.4672,67.5861,47211.0
2016-01-20 11:40:00,68.2,68.25,67.99,67.99,80025.0,67.596,67.6456,67.3879,67.3879,80025.0
2016-01-20 11:45:00,67.99,68.05,67.82,67.82,31272.0,67.3879,67.4474,67.2194,67.2194,31272.0
2016-01-20 11:50:00,67.8,67.82,67.49,67.49,57322.0,67.1996,67.2194,66.8923,66.8923,57322.0
2016-01-20 11:55:00,67.5,67.71,67.35,67.67,174245.0,66.9022,67.1104,66.7536,67.0707,174245.0
2016-01-20 12:00:00,67.69,67.89,67.68,67.75,93039.0,67.0906,67.2888,67.0806,67.15,93039.0
2016-01-20 12:05:00,67.75,67.77,67.43,67.51,106547.0,67.15,67.1698,66.8329,66.9121,106547.0
2016-01-20 12:10:00,67.54,67.78,67.46,67.78,69884.0,66.9419,67.1798,66.8626,67.1798,69884.0
2016-01-20 12:15:00,67.75,67.81,67.49,67.56,105481.0,67.15,67.2095,66.8923,66.9617,105481.0
2016-01-20 12:20:00,67.56,67.6,67.1,67.22,49880.0,66.9617,67.0014,66.5058,66.6247,49880.0
2016-01-20 12:25:00,67.25,67.27,67.06,67.24,52710.0,66.6545,66.6743,66.4661,66.6445,52710.0
2016-01-20 12:30:00,67.21,67.44,67.21,67.29,39428.0,66.6148,66.8428,66.6148,66.6941,39428.0
2016-01-20 12:35:00,67.29,67.32,67.02,67.14,94326.0,66.6941,66.7238,66.4265,66.5454,94326.0
2016-01-20 12:40:00,67.14,67.25,67.04,67.12,64251.0,66.5454,66.6545,66.4463,66.5256,64251.0
2016-01-20 12:45:00,67.12,67.17,66.94,67.14,57082.0,66.5256,66.5752,66.3472,66.5454,57082.0
2016-01-20 12:50:00,67.14,67.51,67.05,67.51,44604.0,66.5454,66.9121,66.4562,66.9121,44604.0
2016-01-20 12:55:00,67.47,67.87,67.46,67.86,36368.0,66.8725,67.269,66.8626,67.259,36368.0
2016-01-20 13:00:00,67.91,68.16,67.76,68.1,100283.0,67.3086,67.5564,67.1599,67.4969,100283.0
2016-01-20 13:05:00,68.11,68.15,67.95,67.99,44129.0,67.5068,67.5465,67.3483,67.3879,44129.0
2016-01-20 13:10:00,68.0,68.06,67.83,67.93,28088.0,67.3978,67.4573,67.2293,67.3284,28088.0
2016-01-20 13:15:00,67.94,67.95,67.61,67.67,34442.0,67.3383,67.3483,67.0113,67.0707,34442.0
2016-01-20 13:20:00,67.7,67.86,67.59,67.73,84203.0,67.1005,67.259,66.9914,67.1302,84203.0
2016-01-20 13:25:00,67.71,67.84,67.58,67.67,58892.0,67.1104,67.2392,66.9815,67.0707,58892.0
2016-01-20 13:30:00,67.65,68.01,67.62,67.94,47881.0,67.0509,67.4077,67.0212,67.3383,47881.0
2016-01-20 13:35:00,67.93,68.25,67.82,68.23,48203.0,67.3284,67.6456,67.2194,67.6258,48203.0
2016-01-20 13:40:00,68.25,68.52,68.22,68.52,54306.0,67.6456,67.9132,67.6159,67.9132,54306.0
2016-01-20 13:45:00,68.55,68.63,68.36,68.55,55283.0,67.9429,68.0222,67.7546,67.9429,55283.0
2016-01-20 13:50:00,68.53,68.85,68.51,68.78,66754.0,67.9231,68.2403,67.9033,68.1709,66754.0
2016-01-20 13:55:00,68.76,68.87,68.55,68.77,111581.0,68.1511,68.2601,67.9429,68.161,111581.0
2016-01-20 14:00:00,68.77,68.77,68.42,68.45,56650.0,68.161,68.161,67.8141,67.8438,56650.0
2016-01-20 14:05:00,68.46,68.76,68.42,68.7,55937.0,67.8537,68.1511,67.8141,68.0916,55937.0
2016-01-20 14:10:00,68.71,69.01,68.69,68.84,73106.0,68.1015,68.3989,68.0817,68.2304,73106.0
2016-01-20 14:15:00,68.86,68.99,68.69,68.88,100811.0,68.2502,68.379,68.0817,68.27,100811.0
2016-01-20 14:20:00,68.85,68.9,68.56,68.7,91945.0,68.2403,68.2898,67.9529,68.0916,91945.0
2016-01-20 14:25:00,68.73,68.8,68.55,68.65,85830.0,68.1213,68.1907,67.9429,68.0421,85830.0
2016-01-20 14:30:00,68.66,68.76,68.42,68.58,82558.0,68.052,68.1511,67.8141,67.9727,82558.0
2016-01-20 14:35:00,68.6,68.9,68.48,68.9,41194.0,67.9925,68.2898,67.8736,68.2898,41194.0
2016-01-20 14:40:00,68.88,69.01,68.73,68.74,43219.0,68.27,68.3989,68.1213,68.1313,43219.0
2016-01-20 14:45:00,68.73,69.06,68.71,69.06,57695.0,68.1213,68.4484,68.1015,68.4484,57695.0
2016-01-20 14:50:00,69.06,69.44,69.03,69.36,88639.0,68.4484,68.8251,68.4187,68.7458,88639.0
2016-01-20 14:55:00,69.38,69.57,69.14,69.17,73501.0,68.7656,68.9539,68.5277,68.5574,73501.0
2016-01-20 15:00:00,69.18,69.71,69.09,69.71,62180.0,68.5674,69.0927,68.4782,69.0927,62180.0
2016-01-20 15:05:00,69.72,69.82,69.66,69.76,55611.0,69.1026,69.2017,69.0431,69.1422,55611.0
2016-01-20 15:10:00,69.76,69.86,69.66,69.78,80671.0,69.1422,69.2413,69.0431,69.162,80671.0
2016-01-20 15:15:00,69.79,70.59,69.78,70.49,176617.0,69.172,69.9649,69.162,69.8658,176617.0
2016-01-20 15:20:00,70.52,70.83,70.25,70.59,120506.0,69.8955,70.2027,69.6279,69.9649,120506.0
2016-01-20 15:25:00,70.56,70.69,70.48,70.58,111727.0,69.9351,70.064,69.8558,69.955,111727.0
2016-01-20 15:30:00,70.58,70.64,70.22,70.23,110719.0,69.955,70.0144,69.5981,69.6081,110719.0
2016-01-20 15:35:00,70.22,70.58,70.22,70.58,75794.0,69.5981,69.955,69.5981,69.955,75794.0
2016-01-20 15:40:00,70.56,70.56,70.13,70.4,138730.0,69.9351,69.9351,69.5089,69.7766,138730.0
2016-01-20 15:45:00,70.38,70.43,70.0,70.21,222515.0,69.7567,69.8063,69.3801,69.5882,222515.0
2016-01-20 15:50:00,70.22,70.65,70.19,70.61,271542.0,69.5981,70.0243,69.5684,69.9847,271542.0
2016-01-20 15:55:00,70.61,70.62,70.34,70.36,259820.0,69.9847,69.9946,69.7171,69.7369,259820.0
2016-01-21 09:30:00,70.36,70.5,69.87,70.46,52521.0,69.7369,69.8757,69.2512,69.836,52521.0
2016-01-21 09:35:00,70.41,70.45,69.76,69.79,34429.0,69.7865,69.8261,69.1422,69.172,34429.0
2016-01-21 09:40:00,69.81,70.25,69.7,69.93,46793.0,69.1918,69.6279,69.0828,69.3107,46793.0
2016-01-21 09:45:00,69.93,69.93,69.45,69.45,46269.0,69.3107,69.3107,68.835,68.835,46269.0
2016-01-21 09:50:00,69.51,69.59,69.14,69.55,76328.0,68.8944,68.9737,68.5277,68.9341,76328.0
2016-01-21 09:55:00,69.53,69.84,69.51,69.59,64481.0,68.9143,69.2215,68.8944,68.9737,64481.0
2016-01-21 10:00:00,69.61,70.32,69.61,70.27,33950.0,68.9936,69.6973,68.9936,69.6477,33950.0
2016-01-21 10:05:00,70.35,70.35,69.92,70.04,91308.0,69.727,69.727,69.3008,69.4197,91308.0
2016-01-21 10:10:00,70.11,70.39,70.07,70.2,69738.0,69.4891,69.7666,69.4495,69.5783,69738.0
2016-01-21 10:15:00,70.22,70.51,70.16,70.21,81320.0,69.5981,69.8856,69.5387,69.5882,81320.0
2016-01-21 10:20:00,70.22,70.34,69.66,69.77,72639.0,69.5981,69.7171,69.0431,69.1521,72639.0
2016-01-21 10:25:00,69.77,70.11,69.72,70.08,45773.0,69.1521,69.4891,69.1026,69.4594,45773.0
2016-01-21 10:30:00,70.09,70.2,69.77,70.17,85764.0,69.4693,69.5783,69.1521,69.5486,85764.0
2016-01-21 10:35:00,70.19,70.25,69.86,69.94,97562.0,69.5684,69.6279,69.2413,69.3206,97562.0
2016-01-21 10:40:00,70.0,70.1,69.9,70.05,58144.0,69.3801,69.4792,69.281,69.4297,58144.0
2016-01-21 10:45:00,70.04,70.4,69.98,70.17,50980.0,69.4197,69.7766,69.3603,69.5486,50980.0
2016-01-21 10:50:00,70.17,70.37,70.15,70.3,67912.0,69.5486,69.7468,69.5288,69.6774,67912.0
2016-01-21 10:55:00,70.29,70.36,69.96,70.0,102726.0,69.6675,69.7369,69.3405,69.3801,102726.0
2016-01-21 11:00:00,70.02,70.37,69.93,70.32,95312.0,69.3999,69.7468,69.3107,69.6973,95312.0
2016-01-21 11:05:00,70.3,70.36,70.11,70.18,37691.0,69.6774,69.7369,69.4891,69.5585,37691.0
2016-01-21 11:10:00,70.22,70.38,70.08,70.13,80018.0,69.5981,69.7567,69.4594,69.5089,80018.0
2016-01-21 11:15:00,70.16,70.23,69.81,69.81,55474.0,69.5387,69.6081,69.1918,69.1918,55474.0
2016-01-21 11:20:00,69.81,69.89,69.6,69.75,47508.0,69.1918,69.2711,68.9836,69.1323,47508.0
2016-01-21 11:25:00,69.78,69.82,69.52,69.65,32543.0,69.162,69.2017,68.9043,69.0332,32543.0
2016-01-21 11:30:00,69.68,69.93,69.64,69.75,24857.0,69.0629,69.3107,69.0233,69.1323,24857.0
2016-01-21 11:35:00,69.7,70.13,69.68,70.07,16708.0,69.0828,69.5089,69.0629,69.4495,16708.0
2016-01-21 11:40:00,70.07,70.12,69.9,69.98,22606.0,69.4495,69.499,69.281,69.3603,22606.0
2016-01-21 11:45:00,69.97,70.31,69.97,70.31,18718.0,69.3504,69.6874,69.3504,69.6874,18718.0
2016-01-21 11:50:00,70.31,70.4,70.17,70.17,41462.0,69.6874,69.7766,69.5486,69.5486,41462.0
2016-01-21 11:55:00,70.18,70.41,70.18,70.24,89039.0,69.5585,69.7865,69.5585,69.618,89039.0
2016-01-21 12:00:00,70.26,70.46,70.23,70.4,119847.0,69.6378,69.836,69.6081,69.7766,119847.0
2016-01-21 12:05:00,70.38,70.64,70.37,70.6,44339.0,69.7567,70.0144,69.7468,69.9748,44339.0
2016-01-21 12:10:00,70.6,70.63,70.32,70.4,24580.0,69.9748,70.0045,69.6973,69.7766,24580.0
2016-01-21 12:15:00,70.41,70.55,70.41,70.43,21109.0,69.7865,69.9252,69.7865,69.8063,21109.0
2016-01-21 12:20:00,70.4,70.44,70.26,70.31,14607.0,69.7766,69.8162,69.6378,69.6874,14607.0
2016-01-21 12:25:00,70.31,70.45,70.25,70.41,46500.0,69.6874,69.8261,69.6279,69.7865,46500.0
2016-01-21 12:30:00,70.41,70.49,70.28,70.32,42404.0,69.7865,69.8658,69.6576,69.6973,42404.0
2016-01-21 12:35:00,70.34,70.4,70.3,70.3,31831.0,69.7171,69.7766,69.6774,69.6774,31831.0
2016-01-21 12:40:00,70.31,70.4,70.23,70.26,25249.0,69.6874,69.7766,69.6081,69.6378,25249.0
2016-01-21 12:45:00,70.26,70.27,70.14,70.23,18792.0,69.6378,69.6477,69.5189,69.6081,18792.0
2016-01-21 12:50:00,70.21,70.31,70.13,70.19,14146.0,69.5882,69.6874,69.5089,69.5684,14146.0
2016-01-21 12:55:00,70.19,70.2,70.06,70.16,8987.0,69.5684,69.5783,69.4396,69.5387,8987.0
2016-01-21 13:00:00,70.14,70.29,70.11,70.27,13652.0,69.5189,69.6675,69.4891,69.6477,13652.0
2016-01-21 13:05:00,70.29,70.48,70.25,70.36,17609.0,69.6675,69.8558,69.6279,69.7369,17609.0
2016-01-21 13:10:00,70.38,70.45,70.18,70.24,23806.0,69.7567,69.8261,69.5585,69.618,23806.0
2016-01-21 13:15:00,70.23,70.33,70.12,70.25,18632.0,69.6081,69.7072,69.499,69.6279,18632.0
2016-01-21 13:20:00,70.2,70.22,69.92,70.0,21476.0,69.5783,69.5981,69.3008,69.3801,21476.0
2016-01-21 13:25:00,70.0,70.15,69.92,69.93,21878.0,69.3801,69.5288,69.3008,69.3107,21878.0
2016-01-21 13:30:00,69.94,70.04,69.7,69.74,30425.0,69.3206,69.4197,69.0828,69.1224,30425.0
2016-01-21 13:35:00,69.75,70.05,69.7,70.03,16637.0,69.1323,69.4297,69.0828,69.4098,16637.0
2016-01-21 13:40:00,70.03,70.19,70.0,70.09,16643.0,69.4098,69.5684,69.3801,69.4693,16643.0
2016-01-21 13:45:00,70.09,70.26,70.08,70.24,22391.0,69.4693,69.6378,69.4594,69.618,22391.0
2016-01-21 13:50:00,70.22,70.23,69.95,70.02,22405.0,69.5981,69.6081,69.3305,69.3999,22405.0
2016-01-21 13:55:00,70.04,70.21,70.02,70.07,30897.0,69.4197,69.5882,69.3999,69.4495,30897.0
2016-01-21 14:00:00,70.08,70.17,69.93,70.09,20665.0,69.4594,69.5486,69.3107,69.4693,20665.0
2016-01-21 14:05:00,70.11,70.14,69.94,69.97,28619.0,69.4891,69.5189,69.3206,69.3504,28619.0
2016-01-21 14:10:00,69.97,69.97,69.6,69.69,27978.0,69.3504,69.3504,68.9836,69.0728,27978.0
2016-01-21 14:15:00,69.7,69.71,69.46,69.47,31945.0,69.0828,69.0927,68.8449,68.8548,31945.0
2016-01-21 14:20:00,69.48,69.67,69.4,69.49,36986.0,68.8647,69.053,68.7854,68.8746,36986.0
2016-01-21 14:25:00,69.45,69.68,69.34,69.68,22310.0,68.835,69.0629,68.7259,69.0629,22310.0
2016-01-21 14:30:00,69.64,69.88,69.63,69.74,47740.0,69.0233,69.2612,69.0134,69.1224,47740.0
2016-01-21 14:35:00,69.76,70.02,69.74,69.91,32581.0,69.1422,69.3999,69.1224,69.2909,32581.0
2016-01-21 14:40:00,69.91,69.99,69.84,69.9,47219.0,69.2909,69.3702,69.2215,69.281,47219.0
2016-01-21 14:45:00,69.9,69.91,69.55,69.59,26484.0,69.281,69.2909,68.9341,68.9737,26484.0
2016-01-21 14:50:00,69.58,69.98,69.58,69.89,38690.0,68.9638,69.3603,68.9638,69.2711,38690.0
2016-01-21 14:55:00,69.89,70.16,69.88,70.0,21794.0,69.2711,69.5387,69.2612,69.3801,21794.0
2016-01-21 15:00:00,70.01,70.01,69.85,69.88,30561.0,69.39,69.39,69.2314,69.2612,30561.0
2016-01-21 15:05:00,69.86,69.9,69.45,69.54,59411.0,69.2413,69.281,68.835,68.9242,59411.0
2016-01-21 15:10:00,69.55,69.76,69.46,69.7,41176.0,68.9341,69.1422,68.8449,69.0828,41176.0
2016-01-21 15:15:00,69.69,69.76,69.54,69.66,38970.0,69.0728,69.1422,68.9242,69.0431,38970.0
2016-01-21 15:20:00,69.64,69.75,69.52,69.73,34618.0,69.0233,69.1323,68.9043,69.1125,34618.0
2016-01-21 15:25:00,69.72,69.85,69.64,69.65,50008.0,69.1026,69.2314,69.0233,69.0332,50008.0
2016-01-21 15:30:00,69.66,70.01,69.64,70.0,39689.0,69.0431,69.39,69.0233,69.3801,39689.0
2016-01-21 15:35:00,70.0,70.04,69.84,69.98,45616.0,69.3801,69.4197,69.2215,69.3603,45616.0
2016-01-21 15:40:00,69.94,70.07,69.89,69.89,84730.0,69.3206,69.4495,69.2711,69.2711,84730.0
2016-01-21 15:45:00,69.9,69.93,69.56,69.64,113339.0,69.281,69.3107,68.944,69.0233,113339.0
2016-01-21 15:50:00,69.64,69.82,69.62,69.75,141783.0,69.0233,69.2017,69.0035,69.1323,141783.0
2016-01-21 15:55:00,69.77,69.77,69.49,69.5,260051.0,69.1521,69.1521,68.8746,68.8845,260051.0
2016-01-22 09:30:00,70.45,70.76,70.3,70.7,112562.0,69.8261,70.1334,69.6774,70.0739,112562.0
2016-01-22 09:35:00,70.76,70.94,70.66,70.83,50728.0,70.1334,70.3118,70.0343,70.2027,50728.0
2016-01-22 09:40:00,70.85,70.86,70.37,70.68,41696.0,70.2226,70.2325,69.7468,70.0541,41696.0
2016-01-22 09:45:00,70.68,70.72,70.45,70.64,49905.0,70.0541,70.0937,69.8261,70.0144,49905.0
2016-01-22 09:50:00,70.69,70.92,70.67,70.9,54112.0,70.064,70.292,70.0442,70.2721,54112.0
2016-01-22 09:55:00,70.96,71.2,70.93,71.13,53342.0,70.3316,70.5695,70.3019,70.5001,53342.0
2016-01-22 10:00:00,71.13,71.34,71.12,71.19,54226.0,70.5001,70.7082,70.4902,70.5596,54226.0
2016-01-22 10:05:00,71.21,71.22,70.9,71.0,89608.0,70.5794,70.5893,70.2721,70.3712,89608.0
2016-01-22 10:10:00,71.0,71.09,70.87,70.96,77449.0,70.3712,70.4604,70.2424,70.3316,77449.0
2016-01-22 10:15:00,70.98,70.98,70.77,70.8,65809.0,70.3514,70.3514,70.1433,70.173,65809.0
2016-01-22 10:20:00,70.79,70.83,70.6,70.61,38007.0,70.1631,70.2027,69.9748,69.9847,38007.0
2016-01-22 10:25:00,70.62,70.8,70.56,70.63,55776.0,69.9946,70.173,69.9351,70.0045,55776.0
2016-01-22 10:30:00,70.62,70.81,70.62,70.78,22902.0,69.9946,70.1829,69.9946,70.1532,22902.0
2016-01-22 10:35:00,70.75,70.92,70.71,70.86,24934.0,70.1235,70.292,70.0838,70.2325,24934.0
2016-01-22 10:40:00,70.85,70.86,70.7,70.72,19427.0,70.2226,70.2325,70.0739,70.0937,19427.0
2016-01-22 10:45:00,70.75,70.83,70.74,70.79,30108.0,70.1235,70.2027,70.1135,70.1631,30108.0
2016-01-22 10:50:00,70.79,70.89,70.77,70.83,14693.0,70.1631,70.2622,70.1433,70.2027,14693.0
2016-01-22 10:55:00,70.83,70.83,70.72,70.76,30421.0,70.2027,70.2027,70.0937,70.1334,30421.0
2016-01-22 11:00:00,70.78,70.88,70.74,70.75,21984.0,70.1532,70.2523,70.1135,70.1235,21984.0
2016-01-22 11:05:00,70.74,70.82,70.64,70.67,19697.0,70.1135,70.1928,70.0144,70.0442,19697.0
2016-01-22 11:10:00,70.66,70.7,70.55,70.7,18992.0,70.0343,70.0739,69.9252,70.0739,18992.0
2016-01-22 11:15:00,70.68,70.84,70.55,70.83,23140.0,70.0541,70.2127,69.9252,70.2027,23140.0
2016-01-22 11:20:00,70.82,70.95,70.79,70.8,18407.0,70.1928,70.3217,70.1631,70.173,18407.0
2016-01-22 11:25:00,70.79,70.91,70.75,70.88,22873.0,70.1631,70.282,70.1235,70.2523,22873.0
2016-01-22 11:30:00,70.91,70.94,70.82,70.84,19552.0,70.282,70.3118,70.1928,70.2127,19552.0
2016-01-22 11:35:00,70.81,70.83,70.64,70.64,14411.0,70.1829,70.2027,70.0144,70.0144,14411.0
2016-01-22 11:40:00,70.63,70.75,70.59,70.63,17875.0,70.0045,70.1235,69.9649,70.0045,17875.0
2016-01-22 11:45:00,70.63,70.69,70.42,70.48,30348.0,70.0045,70.064,69.7964,69.8558,30348.0
2016-01-22 11:50:00,70.49,70.67,70.43,70.6,26421.0,69.8658,70.0442,69.8063,69.9748,26421.0
2016-01-22 11:55:00,70.59,70.61,70.46,70.46,46351.0,69.9649,69.9847,69.836,69.836,46351.0
2016-01-22 12:00:00,70.46,70.61,70.44,70.56,37741.0,69.836,69.9847,69.8162,69.9351,37741.0
2016-01-22 12:05:00,70.58,70.8,70.58,70.78,48239.0,69.955,70.173,69.955,70.1532,48239.0
2016-01-22 12:10:00,70.78,71.0,70.78,70.98,11426.0,70.1532,70.3712,70.1532,70.3514,11426.0
2016-01-22 12:15:00,70.99,71.0,70.79,70.84,20991.0,70.3613,70.3712,70.1631,70.2127,20991.0
2016-01-22 12:20:00,70.85,70.92,70.82,70.85,8462.0,70.2226,70.292,70.1928,70.2226,8462.0
2016-01-22 12:25:00,70.85,70.93,70.75,70.84,7032.0,70.2226,70.3019,70.1235,70.2127,7032.0
2016-01-22 12:30:00,70.8,70.86,70.73,70.85,8887.0,70.173,70.2325,70.1036,70.2226,8887.0
2016-01-22 12:35:00,70.8,71.02,70.79,71.02,10598.0,70.173,70.3911,70.1631,70.3911,10598.0
2016-01-22 12:40:00,71.02,71.09,70.93,70.96,22146.0,70.3911,70.4604,70.3019,70.3316,22146.0
2016-01-22 12:45:00,70.98,70.99,70.92,70.98,7526.0,70.3514,70.3613,70.292,70.3514,7526.0
2016-01-22 12:50:00,70.96,71.08,70.95,71.08,9958.0,70.3316,70.4505,70.3217,70.4505,9958.0
2016-01-22 12:55:00,71.06,71.19,71.05,71.19,15215.0,70.4307,70.5596,70.4208,70.5596,15215.0
2016-01-22 13:00:00,71.19,71.19,71.06,71.07,30165.0,70.5596,70.5596,70.4307,70.4406,30165.0
2016-01-22 13:05:00,71.09,71.23,71.03,71.03,35767.0,70.4604,70.5992,70.401,70.401,35767.0
2016-01-22 13:10:00,71.05,71.1,70.98,71.09,12588.0,70.4208,70.4704,70.3514,70.4604,12588.0
2016-01-22 13:15:00,71.14,71.2,71.11,71.2,10239.0,70.51,70.5695,70.4803,70.5695,10239.0
2016-01-22 13:20:00,71.19,71.32,71.19,71.24,21050.0,70.5596,70.6884,70.5596,70.6091,21050.0
2016-01-22 13:25:00,71.24,71.27,71.14,71.16,13022.0,70.6091,70.6389,70.51,70.5298,13022.0
2016-01-22 13:30:00,71.19,71.29,71.18,71.27,14188.0,70.5596,70.6587,70.5496,70.6389,14188.0
2016-01-22 13:35:00,71.26,71.28,71.18,71.19,11720.0,70.6289,70.6488,70.5496,70.5596,11720.0
2016-01-22 13:40:00,71.19,71.3,71.18,71.25,21413.0,70.5596,70.6686,70.5496,70.619,21413.0
2016-01-22 13:45:00,71.27,71.33,71.22,71.31,11689.0,70.6389,70.6983,70.5893,70.6785,11689.0
2016-01-22 13:50:00,71.31,71.34,71.26,71.34,10996.0,70.6785,70.7082,70.6289,70.7082,10996.0
2016-01-22 13:55:00,71.35,71.4,71.3,71.37,17023.0,70.7181,70.7677,70.6686,70.738,17023.0
2016-01-22 14:00:00,71.37,71.38,71.28,71.34,15415.0,70.738,70.7479,70.6488,70.7082,15415.0
2016-01-22 14:05:00,71.33,71.53,71.32,71.53,38645.0,70.6983,70.8965,70.6884,70.8965,38645.0
2016-01-22 14:10:00,71.53,71.61,71.49,71.61,17757.0,70.8965,70.9758,70.8569,70.9758,17757.0
2016-01-22 14:15:00,71.6,71.64,71.56,71.58,25059.0,70.9659,71.0056,70.9263,70.9461,25059.0
2016-01-22 14:20:00,71.57,71.6,71.45,71.49,32771.0,70.9362,70.9659,70.8173,70.8569,32771.0
2016-01-22 14:25:00,71.49,71.59,71.49,71.52,22542.0,70.8569,70.956,70.8569,70.8866,22542.0
2016-01-22 14:30:00,71.52,71.57,71.42,71.49,41707.0,70.8866,70.9362,70.7875,70.8569,41707.0
2016-01-22 14:35:00,71.49,71.54,71.36,71.4,32468.0,70.8569,70.9065,70.7281,70.7677,32468.0
2016-01-22 14:40:00,71.42,71.42,71.24,71.25,13769.0,70.7875,70.7875,70.6091,70.619,13769.0
2016-01-22 14:45:00,71.24,71.42,71.24,71.4,11807.0,70.6091,70.7875,70.6091,70.7677,11807.0
2016-01-22 14:50:00,71.37,71.48,71.28,71.43,14344.0,70.738,70.847,70.6488,70.7974,14344.0
2016-01-22 14:55:00,71.46,71.46,71.35,71.39,13388.0,70.8272,70.8272,70.7181,70.7578,13388.0
2016-01-22 15:00:00,71.39,71.43,71.27,71.34,11877.0,70.7578,70.7974,70.6389,70.7082,11877.0
2016-01-22 15:05:00,71.32,71.35,71.19,71.21,14503.0,70.6884,70.7181,70.5596,70.5794,14503.0
2016-01-22 15:10:00,71.19,71.26,71.14,71.21,18717.0,70.5596,70.6289,70.51,70.5794,18717.0
2016-01-22 15:15:00,71.19,71.23,71.11,71.13,18639.0,70.5596,70.5992,70.4803,70.5001,18639.0
2016-01-22 15:20:00,71.12,71.26,71.12,71.14,20306.0,70.4902,70.6289,70.4902,70.51,20306.0
2016-01-22 15:25:00,71.15,71.37,71.13,71.37,26696.0,70.5199,70.738,70.5001,70.738,26696.0
2016-01-22 15:30:00,71.35,71.35,71.16,71.17,34965.0,70.7181,70.7181,70.5298,70.5397,34965.0
2016-01-22 15:35:00,71.18,71.32,71.18,71.31,30383.0,70.5496,70.6884,70.5496,70.6785,30383.0
2016-01-22 15:40:00,71.31,71.44,71.25,71.41,31888.0,70.6785,70.8073,70.619,70.7776,31888.0
2016-01-22 15:45:00,71.39,71.45,71.32,71.44,50757.0,70.7578,70.8173,70.6884,70.8073,50757.0
2016-01-22 15:50:00,71.44,71.55,71.42,71.55,96846.0,70.8073,70.9164,70.7875,70.9164,96846.0
2016-01-22 15:55:00,71.55,71.58,71.48,71.54,204235.0,70.9164,70.9461,70.847,70.9065,204235.0
2016-01-25 09:30:00,71.23,71.35,71.04,71.28,44944.0,70.5992,70.7181,70.4109,70.6488,44944.0
2016-01-25 09:35:00,71.31,71.36,71.1,71.29,19546.0,70.6785,70.7281,70.4704,70.6587,19546.0
2016-01-25 09:40:00,71.29,71.4,71.06,71.12,20595.0,70.6587,70.7677,70.4307,70.4902,20595.0
2016-01-25 09:45:00,71.12,71.12,70.92,70.96,21935.0,70.4902,70.4902,70.292,70.3316,21935.0
2016-01-25 09:50:00,70.98,71.01,70.89,70.93,16255.0,70.3514,70.3812,70.2622,70.3019,16255.0
2016-01-25 09:55:00,70.89,70.98,70.75,70.98,17014.0,70.2622,70.3514,70.1235,70.3514,17014.0
2016-01-25 10:00:00,70.95,71.28,70.87,71.28,18982.0,70.3217,70.6488,70.2424,70.6488,18982.0
2016-01-25 10:05:00,71.26,71.32,71.15,71.24,26911.0,70.6289,70.6884,70.5199,70.6091,26911.0
2016-01-25 10:10:00,71.25,71.25,70.97,70.99,21306.0,70.619,70.619,70.3415,70.3613,21306.0
2016-01-25 10:15:00,70.96,71.04,70.87,70.9,29056.0,70.3316,70.4109,70.2424,70.2721,29056.0
2016-01-25 10:20:00,70.9,71.01,70.81,71.01,50632.0,70.2721,70.3812,70.1829,70.3812,50632.0
2016-01-25 10:25:00,71.02,71.02,70.75,70.82,26137.0,70.3911,70.3911,70.1235,70.1928,26137.0
2016-01-25 10:30:00,70.77,70.91,70.69,70.78,29173.0,70.1433,70.282,70.064,70.1532,29173.0
2016-01-25 10:35:00,70.77,70.77,70.61,70.67,9129.0,70.1433,70.1433,69.9847,70.0442,9129.0
2016-01-25 10:40:00,70.65,70.65,70.47,70.48,16512.0,70.0243,70.0243,69.8459,69.8558,16512.0
2016-01-25 10:45:00,70.47,70.62,70.43,70.51,12155.0,69.8459,69.9946,69.8063,69.8856,12155.0
2016-01-25 10:50:00,70.51,70.55,70.42,70.48,11004.0,69.8856,69.9252,69.7964,69.8558,11004.0
2016-01-25 10:55:00,70.45,70.59,70.45,70.48,29190.0,69.8261,69.9649,69.8261,69.8558,29190.0
2016-01-25 11:00:00,70.47,70.47,70.28,70.38,22876.0,69.8459,69.8459,69.6576,69.7567,22876.0
2016-01-25 11:05:00,70.38,70.44,70.28,70.33,14111.0,69.7567,69.8162,69.6576,69.7072,14111.0
2016-01-25 11:10:00,70.3,70.36,70.14,70.28,23019.0,69.6774,69.7369,69.5189,69.6576,23019.0
2016-01-25 11:15:00,70.26,70.39,70.25,70.32,14181.0,69.6378,69.7666,69.6279,69.6973,14181.0
2016-01-25 11:20:00,70.34,70.4,70.24,70.26,32158.0,69.7171,69.7766,69.618,69.6378,32158.0
2016-01-25 11:25:00,70.26,70.36,70.21,70.28,65461.0,69.6378,69.7369,69.5882,69.6576,65461.0
2016-01-25 11:30:00,70.27,70.28,70.14,70.17,15170.0,69.6477,69.6576,69.5189,69.5486,15170.0
2016-01-25 11:35:00,70.17,70.32,70.16,70.32,33311.0,69.5486,69.6973,69.5387,69.6973,33311.0
2016-01-25 11:40:00,70.31,70.34,70.08,70.1,21633.0,69.6874,69.7171,69.4594,69.4792,21633.0
2016-01-25 11:45:00,70.1,70.12,70.01,70.06,19641.0,69.4792,69.499,69.39,69.4396,19641.0
2016-01-25 11:50:00,70.07,70.31,70.07,70.29,13985.0,69.4495,69.6874,69.4495,69.6675,13985.0
2016-01-25 11:55:00,70.3,70.3,70.23,70.23,7810.0,69.6774,69.6774,69.6081,69.6081,7810.0
2016-01-25 12:00:00,70.23,70.28,70.16,70.19,27808.0,69.6081,69.6576,69.5387,69.5684,27808.0
2016-01-25 12:05:00,70.2,70.21,70.1,70.13,20398.0,69.5783,69.5882,69.4792,69.5089,20398.0
2016-01-25 12:10:00,70.13,70.15,70.05,70.05,16342.0,69.5089,69.5288,69.4297,69.4297,16342.0
2016-01-25 12:15:00,70.04,70.09,69.95,70.06,28825.0,69.4197,69.4693,69.3305,69.4396,28825.0
2016-01-25 12:20:00,70.04,70.09,70.02,70.04,19200.0,69.4197,69.4693,69.3999,69.4197,19200.0
2016-01-25 12:25:00,70.05,70.12,70.03,70.04,17863.0,69.4297,69.499,69.4098,69.4197,17863.0
2016-01-25 12:30:00,70.04,70.06,69.94,69.99,96166.0,69.4197,69.4396,69.3206,69.3702,96166.0
2016-01-25 12:35:00,69.99,70.01,69.87,69.96,85910.0,69.3702,69.39,69.2512,69.3405,85910.0
2016-01-25 12:40:00,69.98,70.16,69.98,70.1,19494.0,69.3603,69.5387,69.3603,69.4792,19494.0
2016-01-25 12:45:00,70.1,70.23,70.06,70.23,55942.0,69.4792,69.6081,69.4396,69.6081,55942.0
2016-01-25 12:50:00,70.24,70.3,70.22,70.24,11488.0,69.618,69.6774,69.5981,69.618,11488.0
2016-01-25 12:55:00,70.25,70.39,70.23,70.38,11416.0,69.6279,69.7666,69.6081,69.7567,11416.0
2016-01-25 13:00:00,70.39,70.58,70.39,70.58,19886.0,69.7666,69.955,69.7666,69.955,19886.0
2016-01-25 13:05:00,70.62,70.72,70.61,70.7,15347.0,69.9946,70.0937,69.9847,70.0739,15347.0
2016-01-25 13:10:00,70.71,70.86,70.64,70.84,19096.0,70.0838,70.2325,70.0144,70.2127,19096.0
2016-01-25 13:15:00,70.83,70.9,70.8,70.89,18311.0,70.2027,70.2721,70.173,70.2622,18311.0
2016-01-25 13:20:00,70.91,70.97,70.88,70.94,25341.0,70.282,70.3415,70.2523,70.3118,25341.0
2016-01-25 13:25:00,70.93,70.95,70.9,70.91,32767.0,70.3019,70.3217,70.2721,70.282,32767.0
2016-01-25 13:30:00,70.91,71.0,70.9,70.9,25517.0,70.282,70.3712,70.2721,70.2721,25517.0
2016-01-25 13:35:00,70.9,70.91,70.83,70.83,17878.0,70.2721,70.282,70.2027,70.2027,17878.0
2016-01-25 13:40:00,70.85,70.89,70.83,70.84,11301.0,70.2226,70.2622,70.2027,70.2127,11301.0
2016-01-25 13:45:00,70.83,70.85,70.61,70.62,18791.0,70.2027,70.2226,69.9847,69.9946,18791.0
2016-01-25 13:50:00,70.64,70.67,70.61,70.63,13150.0,70.0144,70.0442,69.9847,70.0045,13150.0
2016-01-25 13:55:00,70.64,70.67,70.56,70.56,21253.0,70.0144,70.0442,69.9351,69.9351,21253.0
2016-01-25 14:00:00,70.55,70.66,70.47,70.64,15028.0,69.9252,70.0343,69.8459,70.0144,15028.0
2016-01-25 14:05:00,70.65,70.75,70.65,70.75,23067.0,70.0243,70.1235,70.0243,70.1235,23067.0
2016-01-25 14:10:00,70.75,70.76,70.67,70.72,23657.0,70.1235,70.1334,70.0442,70.0937,23657.0
2016-01-25 14:15:00,70.73,70.81,70.68,70.72,19426.0,70.1036,70.1829,70.0541,70.0937,19426.0
2016-01-25 14:20:00,70.72,70.72,70.61,70.63,11995.0,70.0937,70.0937,69.9847,70.0045,11995.0
2016-01-25 14:25:00,70.63,70.75,70.55,70.73,16309.0,70.0045,70.1235,69.9252,70.1036,16309.0
2016-01-25 14:30:00,70.75,70.76,70.69,70.75,19579.0,70.1235,70.1334,70.064,70.1235,19579.0
2016-01-25 14:35:00,70.73,70.83,70.67,70.81,26712.0,70.1036,70.2027,70.0442,70.1829,26712.0
2016-01-25 14:40:00,70.81,70.81,70.62,70.63,13179.0,70.1829,70.1829,69.9946,70.0045,13179.0
2016-01-25 14:45:00,70.63,70.69,70.52,70.52,12544.0,70.0045,70.064,69.8955,69.8955,12544.0
2016-01-25 14:50:00,70.53,70.62,70.5,70.57,13160.0,69.9054,69.9946,69.8757,69.9451,13160.0
2016-01-25 14:55:00,70.59,70.71,70.59,70.67,15427.0,69.9649,70.0838,69.9649,70.0442,15427.0
2016-01-25 15:00:00,70.67,70.77,70.65,70.68,26258.0,70.0442,70.1433,70.0243,70.0541,26258.0
2016-01-25 15:05:00,70.69,70.69,70.46,70.46,27951.0,70.064,70.064,69.836,69.836,27951.0
2016-01-25 15:10:00,70.44,70.46,70.24,70.25,23099.0,69.8162,69.836,69.618,69.6279,23099.0
2016-01-25 15:15:00,70.25,70.32,70.23,70.28,24858.0,69.6279,69.6973,69.6081,69.6576,24858.0
2016-01-25 15:20:00,70.27,70.29,70.04,70.08,23218.0,69.6477,69.6675,69.4197,69.4594,23218.0
2016-01-25 15:25:00,70.08,70.26,70.02,70.1,29551.0,69.4594,69.6378,69.3999,69.4792,29551.0
2016-01-25 15:30:00,70.07,70.12,69.96,69.99,59226.0,69.4495,69.499,69.3405,69.3702,59226.0
2016-01-25 15:35:00,69.99,70.02,69.93,69.99,84540.0,69.3702,69.3999,69.3107,69.3702,84540.0
2016-01-25 15:40:00,69.99,70.0,69.83,69.83,46916.0,69.3702,69.3801,69.2116,69.2116,46916.0
2016-01-25 15:45:00,69.8,69.95,69.8,69.94,60468.0,69.1819,69.3305,69.1819,69.3206,60468.0
2016-01-25 15:50:00,69.95,70.03,69.83,69.97,52025.0,69.3305,69.4098,69.2116,69.3504,52025.0
2016-01-25 15:55:00,69.96,69.96,69.8,69.93,126753.0,69.3405,69.3405,69.1819,69.3107,126753.0
2016-01-26 09:30:00,69.96,70.04,69.6,70.0,85947.0,69.3405,69.4197,68.9836,69.3801,85947.0
2016-01-26 09:35:00,69.89,70.03,69.58,69.61,23244.0,69.2711,69.4098,68.9638,68.9936,23244.0
2016-01-26 09:40:00,69.66,69.9,69.43,69.86,25679.0,69.0431,69.281,68.8151,69.2413,25679.0
2016-01-26 09:45:00,69.87,69.87,69.31,69.37,21788.0,69.2512,69.2512,68.6962,68.7557,21788.0
2016-01-26 09:50:00,69.34,69.57,69.28,69.4,20545.0,68.7259,68.9539,68.6665,68.7854,20545.0
2016-01-26 09:55:00,69.46,69.49,69.22,69.41,17320.0,68.8449,68.8746,68.607,68.7953,17320.0
2016-01-26 10:00:00,69.45,69.61,69.28,69.39,48194.0,68.835,68.9936,68.6665,68.7755,48194.0
2016-01-26 10:05:00,69.36,69.61,69.25,69.57,44852.0,68.7458,68.9936,68.6367,68.9539,44852.0
2016-01-26 10:10:00,69.59,69.78,69.59,69.65,42719.0,68.9737,69.162,68.9737,69.0332,42719.0
2016-01-26 10:15:00,69.67,69.86,69.65,69.81,17530.0,69.053,69.2413,69.0332,69.1918,17530.0
2016-01-26 10:20:00,69.81,70.02,69.81,69.92,37085.0,69.1918,69.3999,69.1918,69.3008,37085.0
2016-01-26 10:25:00,69.98,70.1,69.77,69.77,31012.0,69.3603,69.4792,69.1521,69.1521,31012.0
2016-01-26 10:30:00,69.77,69.87,69.6,69.62,46235.0,69.1521,69.2512,68.9836,69.0035,46235.0
2016-01-26 10:35:00,69.62,69.92,69.62,69.83,13876.0,69.0035,69.3008,69.0035,69.2116,13876.0
2016-01-26 10:40:00,69.87,69.98,69.83,69.96,16178.0,69.2512,69.3603,69.2116,69.3405,16178.0
2016-01-26 10:45:00,69.95,70.01,69.84,69.92,37628.0,69.3305,69.39,69.2215,69.3008,37628.0
2016-01-26 10:50:00,69.92,70.01,69.9,69.94,26152.0,69.3008,69.39,69.281,69.3206,26152.0
2016-01-26 10:55:00,69.98,70.02,69.8,69.8,46435.0,69.3603,69.3999,69.1819,69.1819,46435.0
2016-01-26 11:00:00,69.8,70.08,69.79,70.06,39902.0,69.1819,69.4594,69.172,69.4396,39902.0
2016-01-26 11:05:00,70.05,70.06,69.79,69.87,54361.0,69.4297,69.4396,69.172,69.2512,54361.0
2016-01-26 11:10:00,69.85,69.88,69.66,69.79,33648.0,69.2314,69.2612,69.0431,69.172,33648.0
2016-01-26 11:15:00,69.78,69.83,69.69,69.8,27233.0,69.162,69.2116,69.0728,69.1819,27233.0
2016-01-26 11:20:00,69.79,69.81,69.68,69.74,20360.0,69.172,69.1918,69.0629,69.1224,20360.0
2016-01-26 11:25:00,69.74,69.86,69.61,69.85,22851.0,69.1224,69.2413,68.9936,69.2314,22851.0
2016-01-26 11:30:00,69.84,69.85,69.68,69.68,23042.0,69.2215,69.2314,69.0629,69.0629,23042.0
2016-01-26 11:35:00,69.71,69.73,69.54,69.69,12966.0,69.0927,69.1125,68.9242,69.0728,12966.0
2016-01-26 11:40:00,69.67,69.75,69.65,69.67,13421.0,69.053,69.1323,69.0332,69.053,13421.0
2016-01-26 11:45:00,69.68,69.71,69.58,69.63,15791.0,69.0629,69.0927,68.9638,69.0134,15791.0
2016-01-26 11:50:00,69.66,69.79,69.64,69.79,46736.0,69.0431,69.172,69.0233,69.172,46736.0
2016-01-26 11:55:00,69.8,69.82,69.65,69.69,38607.0,69.1819,69.2017,69.0332,69.0728,38607.0
2016-01-26 12:00:00,69.69,69.83,69.69,69.77,50283.0,69.0728,69.2116,69.0728,69.1521,50283.0
2016-01-26 12:05:00,69.75,69.76,69.63,69.71,30872.0,69.1323,69.1422,69.0134,69.0927,30872.0
2016-01-26 12:10:00,69.71,69.94,69.69,69.92,24291.0,69.0927,69.3206,69.0728,69.3008,24291.0
2016-01-26 12:15:00,69.95,70.1,69.93,70.02,48941.0,69.3305,69.4792,69.3107,69.3999,48941.0
2016-01-26 12:20:00,70.03,70.05,69.86,69.99,19706.0,69.4098,69.4297,69.2413,69.3702,19706.0
2016-01-26 12:25:00,69.98,70.01,69.87,69.99,42305.0,69.3603,69.39,69.2512,69.3702,42305.0
2016-01-26 12:30:00,69.98,70.06,69.94,70.01,18711.0,69.3603,69.4396,69.3206,69.39,18711.0
2016-01-26 12:35:00,70.0,70.03,69.9,69.97,13727.0,69.3801,69.4098,69.281,69.3504,13727.0
2016-01-26 12:40:00,69.99,70.03,69.92,69.95,9450.0,69.3702,69.4098,69.3008,69.3305,9450.0
2016-01-26 12:45:00,69.92,69.96,69.82,69.85,13202.0,69.3008,69.3405,69.2017,69.2314,13202.0
2016-01-26 12:50:00,69.86,69.89,69.75,69.77,12891.0,69.2413,69.2711,69.1323,69.1521,12891.0
2016-01-26 12:55:00,69.76,69.87,69.71,69.8,11438.0,69.1422,69.2512,69.0927,69.1819,11438.0
2016-01-26 13:00:00,69.81,69.9,69.79,69.84,13473.0,69.1918,69.281,69.172,69.2215,13473.0
2016-01-26 13:05:00,69.85,69.85,69.69,69.71,14721.0,69.2314,69.2314,69.0728,69.0927,14721.0
2016-01-26 13:10:00,69.69,69.74,69.66,69.72,8928.0,69.0728,69.1224,69.0431,69.1026,8928.0
2016-01-26 13:15:00,69.72,69.84,69.71,69.79,7061.0,69.1026,69.2215,69.0927,69.172,7061.0
2016-01-26 13:20:00,69.81,69.95,69.81,69.95,12959.0,69.1918,69.3305,69.1918,69.3305,12959.0
2016-01-26 13:25:00,69.92,70.09,69.92,69.98,30778.0,69.3008,69.4693,69.3008,69.3603,30778.0
2016-01-26 13:30:00,70.0,70.02,69.92,69.97,16977.0,69.3801,69.3999,69.3008,69.3504,16977.0
2016-01-26 13:35:00,69.94,69.96,69.85,69.85,13242.0,69.3206,69.3405,69.2314,69.2314,13242.0
2016-01-26 13:40:00,69.87,69.88,69.75,69.75,24886.0,69.2512,69.2612,69.1323,69.1323,24886.0
2016-01-26 13:45:00,69.78,69.9,69.75,69.89,9365.0,69.162,69.281,69.1323,69.2711,9365.0
2016-01-26 13:50:00,69.88,69.96,69.87,69.92,23660.0,69.2612,69.3405,69.2512,69.3008,23660.0
2016-01-26 13:55:00,69.92,70.02,69.88,69.96,30279.0,69.3008,69.3999,69.2612,69.3405,30279.0
2016-01-26 14:00:00,69.95,69.99,69.82,69.84,23156.0,69.3305,69.3702,69.2017,69.2215,23156.0
2016-01-26 14:05:00,69.83,69.93,69.8,69.87,44020.0,69.2116,69.3107,69.1819,69.2512,44020.0
2016-01-26 14:10:00,69.9,69.9,69.77,69.78,14652.0,69.281,69.281,69.1521,69.162,14652.0
2016-01-26 14:15:00,69.77,69.87,69.72,69.84,15179.0,69.1521,69.2512,69.1026,69.2215,15179.0
2016-01-26 14:20:00,69.83,69.89,69.78,69.87,11633.0,69.2116,69.2711,69.162,69.2512,11633.0
2016-01-26 14:25:00,69.89,69.92,69.71,69.77,75614.0,69.2711,69.3008,69.0927,69.1521,75614.0
2016-01-26 14:30:00,69.76,69.79,69.71,69.74,11890.0,69.1422,69.172,69.0927,69.1224,11890.0
2016-01-26 14:35:00,69.71,69.76,69.58,69.74,40845.0,69.0927,69.1422,68.9638,69.1224,40845.0
2016-01-26 14:40:00,69.74,69.83,69.68,69.75,25302.0,69.1224,69.2116,69.0629,69.1323,25302.0
2016-01-26 14:45:00,69.77,69.78,69.6,69.64,19519.0,69.1521,69.162,68.9836,69.0233,19519.0
2016-01-26 14:50:00,69.65,69.91,69.65,69.9,36893.0,69.0332,69.2909,69.0332,69.281,36893.0
2016-01-26 14:55:00,69.9,69.9,69.72,69.75,19540.0,69.281,69.281,69.1026,69.1323,19540.0
2016-01-26 15:00:00,69.73,69.83,69.68,69.68,38490.0,69.1125,69.2116,69.0629,69.0629,38490.0
2016-01-26 15:05:00,69.67,69.73,69.6,69.71,54896.0,69.053,69.1125,68.9836,69.0927,54896.0
2016-01-26 15:10:00,69.7,69.78,69.66,69.77,39510.0,69.0828,69.162,69.0431,69.1521,39510.0
2016-01-26 15:15:00,69.77,69.87,69.72,69.72,20413.0,69.1521,69.2512,69.1026,69.1026,20413.0
2016-01-26 15:20:00,69.71,69.76,69.66,69.69,37863.0,69.0927,69.1422,69.0431,69.0728,37863.0
2016-01-26 15:25:00,69.69,69.79,69.59,69.74,44398.0,69.0728,69.172,68.9737,69.1224,44398.0
2016-01-26 15:30:00,69.74,69.82,69.74,69.76,51992.0,69.1224,69.2017,69.1224,69.1422,51992.0
2016-01-26 15:35:00,69.76,69.83,69.63,69.83,55912.0,69.1422,69.2116,69.0134,69.2116,55912.0
2016-01-26 15:40:00,69.81,70.03,69.81,70.01,42716.0,69.1918,69.4098,69.1918,69.39,42716.0
2016-01-26 15:45:00,70.01,70.02,69.84,69.89,38932.0,69.39,69.3999,69.2215,69.2711,38932.0
2016-01-26 15:50:00,69.87,69.91,69.8,69.86,48007.0,69.2512,69.2909,69.1819,69.2413,48007.0
2016-01-26 15:55:00,69.85,69.91,69.77,69.87,185977.0,69.2314,69.2909,69.1521,69.2512,185977.0
2016-01-27 09:30:00,69.27,69.6,69.14,69.5,40419.0,68.6566,68.9836,68.5277,68.8845,40419.0
2016-01-27 09:35:00,69.52,69.85,69.41,69.52,51728.0,68.9043,69.2314,68.7953,68.9043,51728.0
2016-01-27 09:40:00,69.48,69.64,69.14,69.32,75838.0,68.8647,69.0233,68.5277,68.7061,75838.0
2016-01-27 09:45:00,69.37,69.63,69.36,69.57,37260.0,68.7557,69.0134,68.7458,68.9539,37260.0
2016-01-27 09:50:00,69.55,69.59,69.36,69.54,22629.0,68.9341,68.9737,68.7458,68.9242,22629.0
2016-01-27 09:55:00,69.52,69.56,69.42,69.42,8073.0,68.9043,68.944,68.8052,68.8052,8073.0
2016-01-27 10:00:00,69.41,69.41,69.05,69.17,28326.0,68.7953,68.7953,68.4385,68.5574,28326.0
2016-01-27 10:05:00,69.18,69.24,69.03,69.14,36577.0,68.5674,68.6268,68.4187,68.5277,36577.0
2016-01-27 10:10:00,69.15,69.16,68.81,68.98,34935.0,68.5376,68.5475,68.2006,68.3691,34935.0
2016-01-27 10:15:00,68.96,68.96,68.76,68.84,49122.0,68.3493,68.3493,68.1511,68.2304,49122.0
2016-01-27 10:20:00,68.87,68.89,68.7,68.78,23228.0,68.2601,68.2799,68.0916,68.1709,23228.0
2016-01-27 10:25:00,68.78,68.79,68.55,68.55,64020.0,68.1709,68.1808,67.9429,67.9429,64020.0
2016-01-27 10:30:00,68.56,68.71,68.52,68.68,46570.0,67.9529,68.1015,67.9132,68.0718,46570.0
2016-01-27 10:35:00,68.72,69.07,68.67,69.07,51592.0,68.1114,68.4583,68.0619,68.4583,51592.0
2016-01-27 10:40:00,69.05,69.06,68.87,68.97,35733.0,68.4385,68.4484,68.2601,68.3592,35733.0
2016-01-27 10:45:00,68.98,68.98,68.76,68.79,29795.0,68.3691,68.3691,68.1511,68.1808,29795.0
2016-01-27 10:50:00,68.76,68.84,68.66,68.77,37959.0,68.1511,68.2304,68.052,68.161,37959.0
2016-01-27 10:55:00,68.78,68.78,68.6,68.7,25605.0,68.1709,68.1709,67.9925,68.0916,25605.0
2016-01-27 11:00:00,68.7,68.71,68.55,68.65,20842.0,68.0916,68.1015,67.9429,68.0421,20842.0
2016-01-27 11:05:00,68.66,68.71,68.66,68.68,16844.0,68.052,68.1015,68.052,68.0718,16844.0
2016-01-27 11:10:00,68.67,68.71,68.56,68.59,53892.0,68.0619,68.1015,67.9529,67.9826,53892.0
2016-01-27 11:15:00,68.57,68.62,68.44,68.51,59390.0,67.9628,68.0123,67.8339,67.9033,59390.0
2016-01-27 11:20:00,68.53,68.83,68.53,68.8,31171.0,67.9231,68.2205,67.9231,68.1907,31171.0
2016-01-27 11:25:00,68.8,68.85,68.72,68.81,16553.0,68.1907,68.2403,68.1114,68.2006,16553.0
2016-01-27 11:30:00,68.81,68.89,68.75,68.89,21798.0,68.2006,68.2799,68.1412,68.2799,21798.0
2016-01-27 11:35:00,68.91,69.19,68.85,69.17,163444.0,68.2998,68.5773,68.2403,68.5574,163444.0
2016-01-27 11:40:00,69.16,69.2,69.06,69.2,64104.0,68.5475,68.5872,68.4484,68.5872,64104.0
2016-01-27 11:45:00,69.2,69.26,69.12,69.17,74250.0,68.5872,68.6467,68.5079,68.5574,74250.0
2016-01-27 11:50:00,69.18,69.36,69.16,69.28,58733.0,68.5674,68.7458,68.5475,68.6665,58733.0
2016-01-27 11:55:00,69.28,69.33,69.2,69.28,48526.0,68.6665,68.716,68.5872,68.6665,48526.0
2016-01-27 12:00:00,69.27,69.47,69.25,69.33,67566.0,68.6566,68.8548,68.6367,68.716,67566.0
2016-01-27 12:05:00,69.3,69.4,69.22,69.24,47932.0,68.6863,68.7854,68.607,68.6268,47932.0
2016-01-27 12:10:00,69.21,69.23,69.11,69.13,69081.0,68.5971,68.6169,68.498,68.5178,69081.0
2016-01-27 12:15:00,69.14,69.27,69.12,69.14,65758.0,68.5277,68.6566,68.5079,68.5277,65758.0
2016-01-27 12:20:00,69.14,69.18,68.93,68.94,53060.0,68.5277,68.5674,68.3196,68.3295,53060.0
2016-01-27 12:25:00,68.94,69.04,68.86,68.9,27747.0,68.3295,68.4286,68.2502,68.2898,27747.0
2016-01-27 12:30:00,68.9,68.96,68.79,68.81,20254.0,68.2898,68.3493,68.1808,68.2006,20254.0
2016-01-27 12:35:00,68.81,68.92,68.79,68.83,28652.0,68.2006,68.3097,68.1808,68.2205,28652.0
2016-01-27 12:40:00,68.83,68.88,68.77,68.85,21954.0,68.2205,68.27,68.161,68.2403,21954.0
2016-01-27 12:45:00,68.84,69.0,68.8,69.0,19885.0,68.2304,68.389,68.1907,68.389,19885.0
2016-01-27 12:50:00,69.0,69.04,68.96,69.0,34482.0,68.389,68.4286,68.3493,68.389,34482.0
2016-01-27 12:55:00,68.99,69.0,68.84,68.86,39441.0,68.379,68.389,68.2304,68.2502,39441.0
2016-01-27 13:00:00,68.86,68.9,68.77,68.82,24193.0,68.2502,68.2898,68.161,68.2105,24193.0
2016-01-27 13:05:00,68.81,68.87,68.77,68.8,12827.0,68.2006,68.2601,68.161,68.1907,12827.0
2016-01-27 13:10:00,68.8,68.9,68.8,68.84,34515.0,68.1907,68.2898,68.1907,68.2304,34515.0
2016-01-27 13:15:00,68.82,68.87,68.75,68.76,48258.0,68.2105,68.2601,68.1412,68.1511,48258.0
2016-01-27 13:20:00,68.77,68.77,68.65,68.68,14658.0,68.161,68.161,68.0421,68.0718,14658.0
2016-01-27 13:25:00,68.69,68.74,68.55,68.58,32067.0,68.0817,68.1313,67.9429,67.9727,32067.0
2016-01-27 13:30:00,68.57,68.7,68.57,68.66,21029.0,67.9628,68.0916,67.9628,68.052,21029.0
2016-01-27 13:35:00,68.65,68.7,68.62,68.69,9719.0,68.0421,68.0916,68.0123,68.0817,9719.0
2016-01-27 13:40:00,68.7,68.71,68.55,68.6,15977.0,68.0916,68.1015,67.9429,67.9925,15977.0
2016-01-27 13:45:00,68.61,68.72,68.54,68.67,22468.0,68.0024,68.1114,67.933,68.0619,22468.0
2016-01-27 13:50:00,68.67,68.79,68.63,68.66,27567.0,68.0619,68.1808,68.0222,68.052,27567.0
2016-01-27 13:55:00,68.66,68.73,68.63,68.7,16869.0,68.052,68.1213,68.0222,68.0916,16869.0
2016-01-27 14:00:00,68.72,68.9,68.41,68.75,69406.0,68.1114,68.2898,67.8042,68.1412,69406.0
2016-01-27 14:05:00,68.73,68.75,67.9,67.93,86798.0,68.1213,68.1412,67.2987,67.3284,86798.0
2016-01-27 14:10:00,67.92,68.31,67.89,68.12,59115.0,67.3185,67.7051,67.2888,67.5167,59115.0
2016-01-27 14:15:00,68.17,68.39,68.11,68.21,54078.0,67.5663,67.7844,67.5068,67.6059,54078.0
2016-01-27 14:20:00,68.19,68.32,68.1,68.15,65952.0,67.5861,67.715,67.4969,67.5465,65952.0
2016-01-27 14:25:00,68.15,68.25,68.07,68.21,123204.0,67.5465,67.6456,67.4672,67.6059,123204.0
2016-01-27 14:30:00,68.17,68.33,68.08,68.29,74566.0,67.5663,67.7249,67.4771,67.6852,74566.0
2016-01-27 14:35:00,68.3,68.33,67.82,67.82,68825.0,67.6952,67.7249,67.2194,67.2194,68825.0
2016-01-27 14:40:00,67.84,68.0,67.69,68.0,45670.0,67.2392,67.3978,67.0906,67.3978,45670.0
2016-01-27 14:45:00,67.98,68.23,67.87,68.09,38994.0,67.378,67.6258,67.269,67.487,38994.0
2016-01-27 14:50:00,68.07,68.15,67.91,67.91,25538.0,67.4672,67.5465,67.3086,67.3086,25538.0
2016-01-27 14:55:00,67.9,67.96,67.69,67.79,59577.0,67.2987,67.3582,67.0906,67.1897,59577.0
2016-01-27 15:00:00,67.79,67.81,67.37,67.52,66492.0,67.1897,67.2095,66.7734,66.9221,66492.0
2016-01-27 15:05:00,67.52,67.62,67.29,67.58,79478.0,66.9221,67.0212,66.6941,66.9815,79478.0
2016-01-27 15:10:00,67.57,67.57,67.13,67.18,60001.0,66.9716,66.9716,66.5355,66.5851,60001.0
2016-01-27 15:15:00,67.2,67.25,67.03,67.05,95040.0,66.6049,66.6545,66.4364,66.4562,95040.0
2016-01-27 15:20:00,67.05,67.41,67.03,67.26,117170.0,66.4562,66.813,66.4364,66.6644,117170.0
2016-01-27 15:25:00,67.26,67.44,67.24,67.31,156980.0,66.6644,66.8428,66.6445,66.7139,156980.0
2016-01-27 15:30:00,67.32,67.43,67.2,67.38,99033.0,66.7238,66.8329,66.6049,66.7833,99033.0
2016-01-27 15:35:00,67.38,67.57,67.3,67.3,87578.0,66.7833,66.9716,66.704,66.704,87578.0
2016-01-27 15:40:00,67.31,67.41,67.22,67.41,98597.0,66.7139,66.813,66.6247,66.813,98597.0
2016-01-27 15:45:00,67.42,67.57,67.33,67.5,122781.0,66.8229,66.9716,66.7337,66.9022,122781.0
2016-01-27 15:50:00,67.5,67.55,67.26,67.4,165947.0,66.9022,66.9518,66.6644,66.8031,165947.0
2016-01-27 15:55:00,67.4,67.47,67.29,67.45,320863.0,66.8031,66.8725,66.6941,66.8527,320863.0
2016-01-28 09:30:00,66.88,67.17,66.1,67.1,163060.0,66.2877,66.5752,65.5146,66.5058,163060.0
2016-01-28 09:35:00,67.07,67.07,66.62,66.66,85324.0,66.476,66.476,66.03,66.0697,85324.0
2016-01-28 09:40:00,66.62,66.93,66.38,66.92,121183.0,66.03,66.3373,65.7922,66.3274,121183.0
2016-01-28 09:45:00,66.93,67.32,66.54,67.3,305779.0,66.3373,66.7238,65.9507,66.704,305779.0
2016-01-28 09:50:00,67.3,67.5,67.15,67.27,49349.0,66.704,66.9022,66.5553,66.6743,49349.0
2016-01-28 09:55:00,67.26,67.39,66.69,67.02,75603.0,66.6644,66.7932,66.0994,66.4265,75603.0
2016-01-28 10:00:00,66.98,67.05,66.48,66.76,105438.0,66.3868,66.4562,65.8913,66.1688,105438.0
2016-01-28 10:05:00,66.76,66.84,66.5,66.69,98135.0,66.1688,66.2481,65.9111,66.0994,98135.0
2016-01-28 10:10:00,66.69,66.76,66.32,66.34,120564.0,66.0994,66.1688,65.7327,65.7525,120564.0
2016-01-28 10:15:00,66.35,66.39,65.85,65.88,127992.0,65.7624,65.8021,65.2668,65.2966,127992.0
2016-01-28 10:20:00,65.88,65.94,65.65,65.83,124051.0,65.2966,65.3561,65.0686,65.247,124051.0
2016-01-28 10:25:00,65.85,65.96,65.65,65.65,109329.0,65.2668,65.3759,65.0686,65.0686,109329.0
2016-01-28 10:30:00,65.64,65.76,65.28,65.42,149734.0,65.0587,65.1776,64.7019,64.8407,149734.0
2016-01-28 10:35:00,65.42,65.78,65.31,65.78,128449.0,64.8407,65.1975,64.7316,65.1975,128449.0
2016-01-28 10:40:00,65.74,65.97,65.69,65.84,65202.0,65.1578,65.3858,65.1083,65.2569,65202.0
2016-01-28 10:45:00,65.86,65.9,65.53,65.9,69184.0,65.2768,65.3164,64.9497,65.3164,69184.0
2016-01-28 10:50:00,65.89,66.05,65.89,65.91,38401.0,65.3065,65.4651,65.3065,65.3263,38401.0
2016-01-28 10:55:00,65.93,66.13,65.91,66.0,59411.0,65.3461,65.5444,65.3263,65.4155,59411.0
2016-01-28 11:00:00,66.0,66.21,65.97,66.15,95631.0,65.4155,65.6237,65.3858,65.5642,95631.0
2016-01-28 11:05:00,66.15,66.23,66.1,66.2,178929.0,65.5642,65.6435,65.5146,65.6137,178929.0
2016-01-28 11:10:00,66.21,66.24,66.09,66.12,58864.0,65.6237,65.6534,65.5047,65.5345,58864.0
2016-01-28 11:15:00,66.12,66.22,65.94,66.03,82420.0,65.5345,65.6336,65.3561,65.4453,82420.0
2016-01-28 11:20:00,66.02,66.11,65.94,66.04,92884.0,65.4353,65.5245,65.3561,65.4552,92884.0
2016-01-28 11:25:00,66.05,66.12,65.85,65.86,79427.0,65.4651,65.5345,65.2668,65.2768,79427.0
2016-01-28 11:30:00,65.86,65.93,65.58,65.7,94272.0,65.2768,65.3461,64.9992,65.1182,94272.0
2016-01-28 11:35:00,65.73,65.73,65.52,65.67,54375.0,65.1479,65.1479,64.9398,65.0884,54375.0
2016-01-28 11:40:00,65.65,65.73,65.53,65.59,102632.0,65.0686,65.1479,64.9497,65.0092,102632.0
2016-01-28 11:45:00,65.59,65.66,65.42,65.57,100856.0,65.0092,65.0785,64.8407,64.9893,100856.0
2016-01-28 11:50:00,65.55,65.95,65.55,65.73,94166.0,64.9695,65.366,64.9695,65.1479,94166.0
2016-01-28 11:55:00,65.72,65.72,65.43,65.43,82062.0,65.138,65.138,64.8506,64.8506,82062.0
2016-01-28 12:00:00,65.45,65.79,65.44,65.79,162443.0,64.8704,65.2074,64.8605,65.2074,162443.0
2016-01-28 12:05:00,65.78,65.86,65.62,65.66,52312.0,65.1975,65.2768,65.0389,65.0785,52312.0
2016-01-28 12:10:00,65.67,65.83,65.58,65.64,139226.0,65.0884,65.247,64.9992,65.0587,139226.0
2016-01-28 12:15:00,65.64,65.69,65.44,65.52,87024.0,65.0587,65.1083,64.8605,64.9398,87024.0
2016-01-28 12:20:00,65.53,65.95,65.52,65.89,57932.0,64.9497,65.366,64.9398,65.3065,57932.0
2016-01-28 12:25:00,65.88,65.94,65.78,65.9,59213.0,65.2966,65.3561,65.1975,65.3164,59213.0
2016-01-28 12:30:00,65.92,66.07,65.87,66.06,76546.0,65.3362,65.4849,65.2867,65.475,76546.0
2016-01-28 12:35:00,66.05,66.2,66.0,66.0,87383.0,65.4651,65.6137,65.4155,65.4155,87383.0
2016-01-28 12:40:00,65.98,66.03,65.83,65.89,127058.0,65.3957,65.4453,65.247,65.3065,127058.0
2016-01-28 12:45:00,65.9,66.0,65.9,65.9,97355.0,65.3164,65.4155,65.3164,65.3164,97355.0
2016-01-28 12:50:00,65.9,65.97,65.65,65.7,79796.0,65.3164,65.3858,65.0686,65.1182,79796.0
2016-01-28 12:55:00,65.68,65.78,65.64,65.72,120131.0,65.0984,65.1975,65.0587,65.138,120131.0
2016-01-28 13:00:00,65.71,65.79,65.6,65.78,71667.0,65.1281,65.2074,65.0191,65.1975,71667.0
2016-01-28 13:05:00,65.78,65.83,65.68,65.75,54727.0,65.1975,65.247,65.0984,65.1677,54727.0
2016-01-28 13:10:00,65.76,65.78,65.64,65.77,53144.0,65.1776,65.1975,65.0587,65.1876,53144.0
2016-01-28 13:15:00,65.79,65.82,65.45,65.53,43513.0,65.2074,65.2371,64.8704,64.9497,43513.0
2016-01-28 13:20:00,65.52,65.55,65.41,65.48,52475.0,64.9398,64.9695,64.8307,64.9001,52475.0
2016-01-28 13:25:00,65.48,65.66,65.44,65.6,58649.0,64.9001,65.0785,64.8605,65.0191,58649.0
2016-01-28 13:30:00,65.61,65.69,65.54,65.62,60001.0,65.029,65.1083,64.9596,65.0389,60001.0
2016-01-28 13:35:00,65.64,65.66,65.54,65.56,45332.0,65.0587,65.0785,64.9596,64.9794,45332.0
2016-01-28 13:40:00,65.58,65.69,65.5,65.58,85148.0,64.9992,65.1083,64.9199,64.9992,85148.0
2016-01-28 13:45:00,65.59,65.66,65.52,65.66,39939.0,65.0092,65.0785,64.9398,65.0785,39939.0
2016-01-28 13:50:00,65.66,65.68,65.53,65.6,40113.0,65.0785,65.0984,64.9497,65.0191,40113.0
2016-01-28 13:55:00,65.59,65.72,65.39,65.45,64450.0,65.0092,65.138,64.8109,64.8704,64450.0
2016-01-28 14:00:00,65.43,65.72,65.27,65.72,99310.0,64.8506,65.138,64.692,65.138,99310.0
2016-01-28 14:05:00,65.71,65.92,65.66,65.92,61841.0,65.1281,65.3362,65.0785,65.3362,61841.0
2016-01-28 14:10:00,65.93,65.97,65.82,65.9,55586.0,65.3461,65.3858,65.2371,65.3164,55586.0
2016-01-28 14:15:00,65.9,65.95,65.75,65.75,52595.0,65.3164,65.366,65.1677,65.1677,52595.0
2016-01-28 14:20:00,65.77,65.85,65.7,65.81,48808.0,65.1876,65.2668,65.1182,65.2272,48808.0
2016-01-28 14:25:00,65.79,65.87,65.75,65.84,116133.0,65.2074,65.2867,65.1677,65.2569,116133.0
2016-01-28 14:30:00,65.84,65.97,65.77,65.83,99517.0,65.2569,65.3858,65.1876,65.247,99517.0
2016-01-28 14:35:00,65.83,65.86,65.71,65.75,69366.0,65.247,65.2768,65.1281,65.1677,69366.0
2016-01-28 14:40:00,65.74,65.83,65.59,65.67,75563.0,65.1578,65.247,65.0092,65.0884,75563.0
2016-01-28 14:45:00,65.68,65.75,65.53,65.57,48509.0,65.0984,65.1677,64.9497,64.9893,48509.0
2016-01-28 14:50:00,65.58,65.65,65.47,65.5,49063.0,64.9992,65.0686,64.8902,64.9199,49063.0
2016-01-28 14:55:00,65.5,65.6,65.48,65.53,56747.0,64.9199,65.0191,64.9001,64.9497,56747.0
2016-01-28 15:00:00,65.53,65.62,65.43,65.51,65662.0,64.9497,65.0389,64.8506,64.9299,65662.0
2016-01-28 15:05:00,65.51,65.74,65.49,65.73,76072.0,64.9299,65.1578,64.91,65.1479,76072.0
2016-01-28 15:10:00,65.76,65.87,65.68,65.7,64253.0,65.1776,65.2867,65.0984,65.1182,64253.0
2016-01-28 15:15:00,65.71,65.78,65.66,65.72,60647.0,65.1281,65.1975,65.0785,65.138,60647.0
2016-01-28 15:20:00,65.72,65.74,65.65,65.66,57056.0,65.138,65.1578,65.0686,65.0785,57056.0
2016-01-28 15:25:00,65.67,65.75,65.54,65.6,72439.0,65.0884,65.1677,64.9596,65.0191,72439.0
2016-01-28 15:30:00,65.6,65.8,65.57,65.8,68438.0,65.0191,65.2173,64.9893,65.2173,68438.0
2016-01-28 15:35:00,65.8,66.03,65.8,65.85,124014.0,65.2173,65.4453,65.2173,65.2668,124014.0
2016-01-28 15:40:00,65.85,65.94,65.74,65.76,142816.0,65.2668,65.3561,65.1578,65.1776,142816.0
2016-01-28 15:45:00,65.76,65.91,65.66,65.81,165092.0,65.1776,65.3263,65.0785,65.2272,165092.0
2016-01-28 15:50:00,65.83,65.86,65.67,65.7,216368.0,65.247,65.2768,65.0884,65.1182,216368.0
2016-01-28 15:55:00,65.7,65.79,65.66,65.69,397258.0,65.1182,65.2074,65.0785,65.1083,397258.0
2016-01-29 09:30:00,66.49,66.55,66.12,66.29,108415.0,65.9012,65.9607,65.5345,65.703,108415.0
2016-01-29 09:35:00,66.29,67.09,66.29,66.95,111637.0,65.703,66.4959,65.703,66.3571,111637.0
2016-01-29 09:40:00,66.91,66.99,66.71,66.84,61135.0,66.3175,66.3968,66.1192,66.2481,61135.0
2016-01-29 09:45:00,66.89,67.12,66.77,67.03,74941.0,66.2976,66.5256,66.1787,66.4364,74941.0
2016-01-29 09:50:00,67.03,67.07,66.78,66.83,46011.0,66.4364,66.476,66.1886,66.2382,46011.0
2016-01-29 09:55:00,66.86,67.07,66.79,67.05,47198.0,66.2679,66.476,66.1985,66.4562,47198.0
2016-01-29 10:00:00,67.02,67.05,66.93,67.03,99381.0,66.4265,66.4562,66.3373,66.4364,99381.0
2016-01-29 10:05:00,67.04,67.29,67.03,67.28,50701.0,66.4463,66.6941,66.4364,66.6842,50701.0
2016-01-29 10:10:00,67.29,67.41,67.05,67.05,35693.0,66.6941,66.813,66.4562,66.4562,35693.0
2016-01-29 10:15:00,67.05,67.26,67.01,67.17,34679.0,66.4562,66.6644,66.4166,66.5752,34679.0
2016-01-29 10:20:00,67.17,67.31,67.12,67.16,24922.0,66.5752,66.7139,66.5256,66.5652,24922.0
2016-01-29 10:25:00,67.15,67.17,66.91,66.91,28913.0,66.5553,66.5752,66.3175,66.3175,28913.0
2016-01-29 10:30:00,66.93,66.98,66.83,66.94,35404.0,66.3373,66.3868,66.2382,66.3472,35404.0
2016-01-29 10:35:00,66.93,66.95,66.82,66.82,31211.0,66.3373,66.3571,66.2283,66.2283,31211.0
2016-01-29 10:40:00,66.83,66.99,66.82,66.98,73592.0,66.2382,66.3968,66.2283,66.3868,73592.0
2016-01-29 10:45:00,67.0,67.0,66.84,66.85,72856.0,66.4067,66.4067,66.2481,66.258,72856.0
2016-01-29 10:50:00,66.85,66.91,66.74,66.74,23378.0,66.258,66.3175,66.149,66.149,23378.0
2016-01-29 10:55:00,66.77,66.81,66.6,66.67,54476.0,66.1787,66.2183,66.0102,66.0796,54476.0
2016-01-29 11:00:00,66.7,67.13,66.7,67.1,65131.0,66.1093,66.5355,66.1093,66.5058,65131.0
2016-01-29 11:05:00,67.1,67.3,67.1,67.23,27695.0,66.5058,66.704,66.5058,66.6346,27695.0
2016-01-29 11:10:00,67.25,67.27,67.11,67.14,26260.0,66.6545,66.6743,66.5157,66.5454,26260.0
2016-01-29 11:15:00,67.14,67.17,66.96,66.98,22044.0,66.5454,66.5752,66.367,66.3868,22044.0
2016-01-29 11:20:00,66.97,67.01,66.86,66.88,41044.0,66.3769,66.4166,66.2679,66.2877,41044.0
2016-01-29 11:25:00,66.89,66.89,66.65,66.8,24232.0,66.2976,66.2976,66.0598,66.2084,24232.0
2016-01-29 11:30:00,66.82,66.89,66.67,66.8,32653.0,66.2283,66.2976,66.0796,66.2084,32653.0
2016-01-29 11:35:00,66.8,66.82,66.67,66.71,22059.0,66.2084,66.2283,66.0796,66.1192,22059.0
2016-01-29 11:40:00,66.7,66.74,66.57,66.62,22942.0,66.1093,66.149,65.9805,66.03,22942.0
2016-01-29 11:45:00,66.62,66.66,66.58,66.58,19946.0,66.03,66.0697,65.9904,65.9904,19946.0
2016-01-29 11:50:00,66.6,66.86,66.52,66.85,89653.0,66.0102,66.2679,65.9309,66.258,89653.0
2016-01-29 11:55:00,66.85,67.01,66.81,66.87,42298.0,66.258,66.4166,66.2183,66.2778,42298.0
2016-01-29 12:00:00,66.89,67.03,66.84,66.99,47070.0,66.2976,66.4364,66.2481,66.3968,47070.0
2016-01-29 12:05:00,67.0,67.08,66.94,66.97,35480.0,66.4067,66.486,66.3472,66.3769,35480.0
2016-01-29 12:10:00,66.97,67.01,66.89,66.9,60124.0,66.3769,66.4166,66.2976,66.3076,60124.0
2016-01-29 12:15:00,66.9,67.08,66.9,66.98,99042.0,66.3076,66.486,66.3076,66.3868,99042.0
2016-01-29 12:20:00,66.98,67.07,66.87,67.06,67458.0,66.3868,66.476,66.2778,66.4661,67458.0
2016-01-29 12:25:00,67.07,67.19,67.05,67.1,19780.0,66.476,66.595,66.4562,66.5058,19780.0
2016-01-29 12:30:00,67.1,67.19,67.08,67.11,28230.0,66.5058,66.595,66.486,66.5157,28230.0
2016-01-29 12:35:00,67.11,67.43,67.1,67.38,64082.0,66.5157,66.8329,66.5058,66.7833,64082.0
2016-01-29 12:40:00,67.37,67.49,67.37,67.45,29714.0,66.7734,66.8923,66.7734,66.8527,29714.0
2016-01-29 12:45:00,67.45,67.49,67.4,67.4,24084.0,66.8527,66.8923,66.8031,66.8031,24084.0
2016-01-29 12:50:00,67.39,67.47,67.3,67.45,20536.0,66.7932,66.8725,66.704,66.8527,20536.0
2016-01-29 12:55:00,67.45,67.47,67.28,67.29,10659.0,66.8527,66.8725,66.6842,66.6941,10659.0
2016-01-29 13:00:00,67.29,67.37,67.29,67.33,12209.0,66.6941,66.7734,66.6941,66.7337,12209.0
2016-01-29 13:05:00,67.33,67.38,67.17,67.19,22296.0,66.7337,66.7833,66.5752,66.595,22296.0
2016-01-29 13:10:00,67.19,67.3,67.19,67.25,15800.0,66.595,66.704,66.595,66.6545,15800.0
2016-01-29 13:15:00,67.25,67.28,67.17,67.18,22482.0,66.6545,66.6842,66.5752,66.5851,22482.0
2016-01-29 13:20:00,67.18,67.2,66.98,67.07,38442.0,66.5851,66.6049,66.3868,66.476,38442.0
2016-01-29 13:25:00,67.07,67.1,67.0,67.07,12087.0,66.476,66.5058,66.4067,66.476,12087.0
2016-01-29 13:30:00,67.08,67.14,67.01,67.03,10435.0,66.486,66.5454,66.4166,66.4364,10435.0
2016-01-29 13:35:00,67.04,67.1,67.0,67.05,13725.0,66.4463,66.5058,66.4067,66.4562,13725.0
2016-01-29 13:40:00,67.08,67.25,67.07,67.21,14661.0,66.486,66.6545,66.476,66.6148,14661.0
2016-01-29 13:45:00,67.21,67.36,67.19,67.36,19909.0,66.6148,66.7635,66.595,66.7635,19909.0
2016-01-29 13:50:00,67.37,67.38,67.3,67.35,68814.0,66.7734,66.7833,66.704,66.7536,68814.0
2016-01-29 13:55:00,67.35,67.38,67.31,67.35,28950.0,66.7536,66.7833,66.7139,66.7536,28950.0
2016-01-29 14:00:00,67.35,67.38,67.23,67.25,91255.0,66.7536,66.7833,66.6346,66.6545,91255.0
2016-01-29 14:05:00,67.26,67.32,67.24,67.29,20189.0,66.6644,66.7238,66.6445,66.6941,20189.0
2016-01-29 14:10:00,67.29,67.35,67.23,67.35,28400.0,66.6941,66.7536,66.6346,66.7536,28400.0
2016-01-29 14:15:00,67.37,67.48,67.37,67.45,28615.0,66.7734,66.8824,66.7734,66.8527,28615.0
2016-01-29 14:20:00,67.45,67.51,67.41,67.42,32902.0,66.8527,66.9121,66.813,66.8229,32902.0
2016-01-29 14:25:00,67.43,67.51,67.41,67.51,34283.0,66.8329,66.9121,66.813,66.9121,34283.0
2016-01-29 14:30:00,67.5,67.57,67.35,67.42,67762.0,66.9022,66.9716,66.7536,66.8229,67762.0
2016-01-29 14:35:00,67.43,67.5,67.37,67.41,30406.0,66.8329,66.9022,66.7734,66.813,30406.0
2016-01-29 14:40:00,67.43,67.56,67.43,67.5,34687.0,66.8329,66.9617,66.8329,66.9022,34687.0
2016-01-29 14:45:00,67.5,67.58,67.48,67.51,30188.0,66.9022,66.9815,66.8824,66.9121,30188.0
2016-01-29 14:50:00,67.52,67.57,67.44,67.46,31252.0,66.9221,66.9716,66.8428,66.8626,31252.0
2016-01-29 14:55:00,67.45,67.45,67.28,67.33,42835.0,66.8527,66.8527,66.6842,66.7337,42835.0
2016-01-29 15:00:00,67.34,67.53,67.31,67.53,62512.0,66.7437,66.932,66.7139,66.932,62512.0
2016-01-29 15:05:00,67.54,67.54,67.47,67.54,43055.0,66.9419,66.9419,66.8725,66.9419,43055.0
2016-01-29 15:10:00,67.52,67.71,67.5,67.7,69029.0,66.9221,67.1104,66.9022,67.1005,69029.0
2016-01-29 15:15:00,67.7,67.72,67.55,67.72,50351.0,67.1005,67.1203,66.9518,67.1203,50351.0
2016-01-29 15:20:00,67.72,67.78,67.71,67.73,59732.0,67.1203,67.1798,67.1104,67.1302,59732.0
2016-01-29 15:25:00,67.73,67.9,67.72,67.86,58405.0,67.1302,67.2987,67.1203,67.259,58405.0
2016-01-29 15:30:00,67.85,67.86,67.74,67.79,64892.0,67.2491,67.259,67.1401,67.1897,64892.0
2016-01-29 15:35:00,67.8,67.85,67.69,67.69,96811.0,67.1996,67.2491,67.0906,67.0906,96811.0
2016-01-29 15:40:00,67.69,67.79,67.64,67.76,93652.0,67.0906,67.1897,67.041,67.1599,93652.0
2016-01-29 15:45:00,67.76,67.93,67.76,67.9,130714.0,67.1599,67.3284,67.1599,67.2987,130714.0
2016-01-29 15:50:00,67.9,67.97,67.85,67.93,219817.0,67.2987,67.3681,67.2491,67.3284,219817.0
2016-01-29 15:55:00,67.92,68.1,67.92,68.06,633517.0,67.3185,67.4969,67.3185,67.4573,633517.0
2016-02-01 09:30:00,67.59,67.77,67.13,67.65,94294.0,66.9914,67.1698,66.5355,67.0509,94294.0
2016-02-01 09:35:00,67.65,67.9,67.28,67.67,99522.0,67.0509,67.2987,66.6842,67.0707,99522.0
2016-02-01 09:40:00,67.67,67.9,67.43,67.76,58221.0,67.0707,67.2987,66.8329,67.1599,58221.0
2016-02-01 09:45:00,67.69,67.75,67.07,67.14,46098.0,67.0906,67.15,66.476,66.5454,46098.0
2016-02-01 09:50:00,67.15,67.45,67.12,67.4,33136.0,66.5553,66.8527,66.5256,66.8031,33136.0
2016-02-01 09:55:00,67.39,67.72,67.36,67.59,57513.0,66.7932,67.1203,66.7635,66.9914,57513.0
2016-02-01 10:00:00,67.6,67.64,67.28,67.33,41301.0,67.0014,67.041,66.6842,66.7337,41301.0
2016-02-01 10:05:00,67.35,67.68,67.33,67.64,44949.0,66.7536,67.0806,66.7337,67.041,44949.0
2016-02-01 10:10:00,67.64,67.86,67.61,67.81,48031.0,67.041,67.259,67.0113,67.2095,48031.0
2016-02-01 10:15:00,67.82,67.9,67.65,67.75,49048.0,67.2194,67.2987,67.0509,67.15,49048.0
2016-02-01 10:20:00,67.77,68.12,67.75,68.01,53631.0,67.1698,67.5167,67.15,67.4077,53631.0
2016-02-01 10:25:00,68.04,68.17,67.78,67.81,40049.0,67.4375,67.5663,67.1798,67.2095,40049.0
2016-02-01 10:30:00,67.79,67.86,67.7,67.74,28662.0,67.1897,67.259,67.1005,67.1401,28662.0
2016-02-01 10:35:00,67.74,67.92,67.74,67.84,31742.0,67.1401,67.3185,67.1401,67.2392,31742.0
2016-02-01 10:40:00,67.85,68.21,67.7,68.15,60490.0,67.2491,67.6059,67.1005,67.5465,60490.0
2016-02-01 10:45:00,68.16,68.25,68.13,68.24,49518.0,67.5564,67.6456,67.5267,67.6357,49518.0
2016-02-01 10:50:00,68.25,68.25,68.09,68.18,33908.0,67.6456,67.6456,67.487,67.5762,33908.0
2016-02-01 10:55:00,68.18,68.27,68.05,68.22,34970.0,67.5762,67.6654,67.4474,67.6159,34970.0
2016-02-01 11:00:00,68.22,68.24,68.08,68.15,46171.0,67.6159,67.6357,67.4771,67.5465,46171.0
2016-02-01 11:05:00,68.14,68.33,68.11,68.11,68991.0,67.5366,67.7249,67.5068,67.5068,68991.0
2016-02-01 11:10:00,68.1,68.12,67.96,67.96,49569.0,67.4969,67.5167,67.3582,67.3582,49569.0
2016-02-01 11:15:00,67.97,68.02,67.85,67.87,43380.0,67.3681,67.4176,67.2491,67.269,43380.0
2016-02-01 11:20:00,67.87,67.88,67.73,67.82,39533.0,67.269,67.2789,67.1302,67.2194,39533.0
2016-02-01 11:25:00,67.81,67.87,67.75,67.84,33826.0,67.2095,67.269,67.15,67.2392,33826.0
2016-02-01 11:30:00,67.85,67.95,67.83,67.91,29434.0,67.2491,67.3483,67.2293,67.3086,29434.0
2016-02-01 11:35:00,67.93,68.01,67.93,67.97,46972.0,67.3284,67.4077,67.3284,67.3681,46972.0
2016-02-01 11:40:00,67.96,68.18,67.9,68.18,44401.0,67.3582,67.5762,67.2987,67.5762,44401.0
2016-02-01 11:45:00,68.18,68.29,68.16,68.2,35732.0,67.5762,67.6852,67.5564,67.596,35732.0
2016-02-01 11:50:00,68.18,68.26,68.04,68.26,31854.0,67.5762,67.6555,67.4375,67.6555,31854.0
2016-02-01 11:55:00,68.27,68.3,68.18,68.24,35999.0,67.6654,67.6952,67.5762,67.6357,35999.0
2016-02-01 12:00:00,68.23,68.35,68.22,68.27,42767.0,67.6258,67.7447,67.6159,67.6654,42767.0
2016-02-01 12:05:00,68.25,68.26,67.96,68.03,24666.0,67.6456,67.6555,67.3582,67.4275,24666.0
2016-02-01 12:10:00,68.02,68.12,67.96,68.0,32810.0,67.4176,67.5167,67.3582,67.3978,32810.0
2016-02-01 12:15:00,68.01,68.07,67.96,68.07,20348.0,67.4077,67.4672,67.3582,67.4672,20348.0
2016-02-01 12:20:00,68.05,68.06,67.91,67.93,28204.0,67.4474,67.4573,67.3086,67.3284,28204.0
2016-02-01 12:25:00,67.94,67.98,67.81,67.82,25095.0,67.3383,67.378,67.2095,67.2194,25095.0
2016-02-01 12:30:00,67.82,67.85,67.77,67.84,45288.0,67.2194,67.2491,67.1698,67.2392,45288.0
2016-02-01 12:35:00,67.82,67.88,67.73,67.86,26879.0,67.2194,67.2789,67.1302,67.259,26879.0
2016-02-01 12:40:00,67.87,67.95,67.86,67.94,19440.0,67.269,67.3483,67.259,67.3383,19440.0
2016-02-01 12:45:00,67.94,68.03,67.85,68.02,27723.0,67.3383,67.4275,67.2491,67.4176,27723.0
2016-02-01 12:50:00,68.01,68.02,67.82,67.83,28241.0,67.4077,67.4176,67.2194,67.2293,28241.0
2016-02-01 12:55:00,67.83,67.93,67.8,67.91,30299.0,67.2293,67.3284,67.1996,67.3086,30299.0
2016-02-01 13:00:00,67.92,67.96,67.83,67.96,56933.0,67.3185,67.3582,67.2293,67.3582,56933.0
2016-02-01 13:05:00,67.95,67.99,67.78,67.8,24427.0,67.3483,67.3879,67.1798,67.1996,24427.0
2016-02-01 13:10:00,67.79,67.94,67.76,67.86,29662.0,67.1897,67.3383,67.1599,67.259,29662.0
2016-02-01 13:15:00,67.87,67.9,67.79,67.86,18109.0,67.269,67.2987,67.1897,67.259,18109.0
2016-02-01 13:20:00,67.87,68.1,67.86,68.08,24127.0,67.269,67.4969,67.259,67.4771,24127.0
2016-02-01 13:25:00,68.09,68.19,68.09,68.1,21133.0,67.487,67.5861,67.487,67.4969,21133.0
2016-02-01 13:30:00,68.1,68.13,68.02,68.09,19099.0,67.4969,67.5267,67.4176,67.487,19099.0
2016-02-01 13:35:00,68.1,68.14,68.05,68.05,21115.0,67.4969,67.5366,67.4474,67.4474,21115.0
2016-02-01 13:40:00,68.06,68.21,68.05,68.08,26212.0,67.4573,67.6059,67.4474,67.4771,26212.0
2016-02-01 13:45:00,68.08,68.24,68.06,68.22,36098.0,67.4771,67.6357,67.4573,67.6159,36098.0
2016-02-01 13:50:00,68.22,68.23,68.14,68.19,27246.0,67.6159,67.6258,67.5366,67.5861,27246.0
2016-02-01 13:55:00,68.19,68.33,68.19,68.29,26953.0,67.5861,67.7249,67.5861,67.6852,26953.0
2016-02-01 14:00:00,68.29,68.34,68.22,68.23,37489.0,67.6852,67.7348,67.6159,67.6258,37489.0
2016-02-01 14:05:00,68.23,68.27,68.18,68.19,34992.0,67.6258,67.6654,67.5762,67.5861,34992.0
2016-02-01 14:10:00,68.2,68.29,68.16,68.22,46967.0,67.596,67.6852,67.5564,67.6159,46967.0
2016-02-01 14:15:00,68.22,68.35,68.15,68.33,43342.0,67.6159,67.7447,67.5465,67.7249,43342.0
2016-02-01 14:20:00,68.34,68.42,68.32,68.4,37207.0,67.7348,67.8141,67.715,67.7943,37207.0
2016-02-01 14:25:00,68.4,68.62,68.37,68.62,56491.0,67.7943,68.0123,67.7645,68.0123,56491.0
2016-02-01 14:30:00,68.62,68.65,68.5,68.6,43002.0,68.0123,68.0421,67.8934,67.9925,43002.0
2016-02-01 14:35:00,68.58,68.64,68.5,68.58,44853.0,67.9727,68.0321,67.8934,67.9727,44853.0
2016-02-01 14:40:00,68.56,68.83,68.55,68.83,49460.0,67.9529,68.2205,67.9429,68.2205,49460.0
2016-02-01 14:45:00,68.83,68.83,68.65,68.7,41319.0,68.2205,68.2205,68.0421,68.0916,41319.0
2016-02-01 14:50:00,68.7,68.74,68.64,68.68,33168.0,68.0916,68.1313,68.0321,68.0718,33168.0
2016-02-01 14:55:00,68.66,68.99,68.66,68.97,40265.0,68.052,68.379,68.052,68.3592,40265.0
2016-02-01 15:00:00,68.96,69.0,68.81,68.82,57658.0,68.3493,68.389,68.2006,68.2105,57658.0
2016-02-01 15:05:00,68.83,68.85,68.71,68.84,47866.0,68.2205,68.2403,68.1015,68.2304,47866.0
2016-02-01 15:10:00,68.85,68.92,68.69,68.8,45286.0,68.2403,68.3097,68.0817,68.1907,45286.0
2016-02-01 15:15:00,68.78,69.08,68.76,69.03,79451.0,68.1709,68.4682,68.1511,68.4187,79451.0
2016-02-01 15:20:00,69.05,69.1,68.92,68.96,50084.0,68.4385,68.4881,68.3097,68.3493,50084.0
2016-02-01 15:25:00,68.96,69.01,68.9,68.96,55198.0,68.3493,68.3989,68.2898,68.3493,55198.0
2016-02-01 15:30:00,68.96,68.99,68.82,68.87,57943.0,68.3493,68.379,68.2105,68.2601,57943.0
2016-02-01 15:35:00,68.87,68.93,68.69,68.7,87375.0,68.2601,68.3196,68.0817,68.0916,87375.0
2016-02-01 15:40:00,68.68,68.83,68.68,68.8,78176.0,68.0718,68.2205,68.0718,68.1907,78176.0
2016-02-01 15:45:00,68.8,68.82,68.65,68.66,80136.0,68.1907,68.2105,68.0421,68.052,80136.0
2016-02-01 15:50:00,68.65,68.7,68.47,68.48,115193.0,68.0421,68.0916,67.8636,67.8736,115193.0
2016-02-01 15:55:00,68.48,68.53,68.4,68.42,200860.0,67.8736,67.9231,67.7943,67.8141,200860.0
2016-02-02 09:30:00,67.65,67.75,67.04,67.04,110821.0,67.0509,67.15,66.4463,66.4463,110821.0
2016-02-02 09:35:00,67.04,67.1,65.88,65.88,246464.0,66.4463,66.5058,65.2966,65.2966,246464.0
2016-02-02 09:40:00,65.89,66.05,65.35,65.5,396963.0,65.3065,65.4651,64.7713,64.9199,396963.0
2016-02-02 09:45:00,65.54,66.15,65.4,65.4,232772.0,64.9596,65.5642,64.8208,64.8208,232772.0
2016-02-02 09:50:00,65.41,65.8,65.36,65.65,104177.0,64.8307,65.2173,64.7812,65.0686,104177.0
2016-02-02 09:55:00,65.66,66.04,65.44,65.86,80846.0,65.0785,65.4552,64.8605,65.2768,80846.0
2016-02-02 10:00:00,65.84,66.26,65.67,66.11,105389.0,65.2569,65.6732,65.0884,65.5245,105389.0
2016-02-02 10:05:00,66.13,66.44,66.0,66.28,108351.0,65.5444,65.8516,65.4155,65.693,108351.0
2016-02-02 10:10:00,66.28,66.29,66.0,66.02,65017.0,65.693,65.703,65.4155,65.4353,65017.0
2016-02-02 10:15:00,66.0,66.05,65.82,65.84,67541.0,65.4155,65.4651,65.2371,65.2569,67541.0
2016-02-02 10:20:00,65.84,65.87,65.64,65.86,129764.0,65.2569,65.2867,65.0587,65.2768,129764.0
2016-02-02 10:25:00,65.84,65.98,65.73,65.78,75600.0,65.2569,65.3957,65.1479,65.1975,75600.0
2016-02-02 10:30:00,65.72,65.73,65.45,65.45,106238.0,65.138,65.1479,64.8704,64.8704,106238.0
2016-02-02 10:35:00,65.44,65.46,65.18,65.4,104181.0,64.8605,64.8803,64.6028,64.8208,104181.0
2016-02-02 10:40:00,65.4,65.4,65.14,65.32,104148.0,64.8208,64.8208,64.5631,64.7415,104148.0
2016-02-02 10:45:00,65.3,65.39,65.24,65.35,120191.0,64.7217,64.8109,64.6623,64.7713,120191.0
2016-02-02 10:50:00,65.37,65.41,65.26,65.29,64772.0,64.7911,64.8307,64.6821,64.7118,64772.0
2016-02-02 10:55:00,65.3,65.34,65.18,65.21,83102.0,64.7217,64.7614,64.6028,64.6325,83102.0
2016-02-02 11:00:00,65.22,65.24,65.06,65.14,125071.0,64.6424,64.6623,64.4838,64.5631,125071.0
2016-02-02 11:05:00,65.13,65.17,65.03,65.03,79081.0,64.5532,64.5929,64.4541,64.4541,79081.0
2016-02-02 11:10:00,65.03,65.36,64.99,65.35,163415.0,64.4541,64.7812,64.4145,64.7713,163415.0
2016-02-02 11:15:00,65.36,65.56,65.3,65.39,56082.0,64.7812,64.9794,64.7217,64.8109,56082.0
2016-02-02 11:20:00,65.38,65.53,65.38,65.47,73259.0,64.801,64.9497,64.801,64.8902,73259.0
2016-02-02 11:25:00,65.47,65.5,65.16,65.26,53923.0,64.8902,64.9199,64.583,64.6821,53923.0
2016-02-02 11:30:00,65.25,65.43,65.2,65.33,52818.0,64.6722,64.8506,64.6226,64.7515,52818.0
2016-02-02 11:35:00,65.34,65.34,65.16,65.23,29484.0,64.7614,64.7614,64.583,64.6523,29484.0
2016-02-02 11:40:00,65.23,65.23,65.01,65.04,46988.0,64.6523,64.6523,64.4343,64.464,46988.0
2016-02-02 11:45:00,65.05,65.06,64.92,64.92,94185.0,64.4739,64.4838,64.3451,64.3451,94185.0
2016-02-02 11:50:00,64.92,64.99,64.86,64.93,74033.0,64.3451,64.4145,64.2856,64.355,74033.0
2016-02-02 11:55:00,64.92,65.0,64.68,64.71,78313.0,64.3451,64.4244,64.1072,64.1369,78313.0
2016-02-02 12:00:00,64.7,65.06,64.7,64.83,45041.0,64.127,64.4838,64.127,64.2559,45041.0
2016-02-02 12:05:00,64.83,64.95,64.8,64.91,20696.0,64.2559,64.3748,64.2261,64.3352,20696.0
2016-02-02 12:10:00,64.89,64.89,64.69,64.7,19638.0,64.3154,64.3154,64.1171,64.127,19638.0
2016-02-02 12:15:00,64.71,64.82,64.62,64.81,41323.0,64.1369,64.246,64.0477,64.2361,41323.0
2016-02-02 12:20:00,64.81,64.95,64.8,64.93,33402.0,64.2361,64.3748,64.2261,64.355,33402.0
2016-02-02 12:25:00,64.93,64.93,64.79,64.89,23095.0,64.355,64.355,64.2162,64.3154,23095.0
2016-02-02 12:30:00,64.88,64.89,64.75,64.89,39275.0,64.3054,64.3154,64.1766,64.3154,39275.0
2016-02-02 12:35:00,64.86,65.09,64.85,65.08,22484.0,64.2856,64.5136,64.2757,64.5037,22484.0
2016-02-02 12:40:00,65.08,65.18,65.0,65.14,30108.0,64.5037,64.6028,64.4244,64.5631,30108.0
2016-02-02 12:45:00,65.16,65.29,65.15,65.17,48102.0,64.583,64.7118,64.573,64.5929,48102.0
2016-02-02 12:50:00,65.16,65.2,65.06,65.11,28063.0,64.583,64.6226,64.4838,64.5334,28063.0
2016-02-02 12:55:00,65.13,65.17,64.98,65.05,31636.0,64.5532,64.5929,64.4046,64.4739,31636.0
2016-02-02 13:00:00,65.04,65.04,64.86,64.88,39509.0,64.464,64.464,64.2856,64.3054,39509.0
2016-02-02 13:05:00,64.87,64.92,64.74,64.81,46442.0,64.2955,64.3451,64.1667,64.2361,46442.0
2016-02-02 13:10:00,64.83,64.9,64.78,64.78,22486.0,64.2559,64.3253,64.2063,64.2063,22486.0
2016-02-02 13:15:00,64.79,64.8,64.64,64.72,28065.0,64.2162,64.2261,64.0676,64.1469,28065.0
2016-02-02 13:20:00,64.7,64.71,64.54,64.54,37312.0,64.127,64.1369,63.9685,63.9685,37312.0
2016-02-02 13:25:00,64.54,64.9,64.53,64.87,51502.0,63.9685,64.3253,63.9585,64.2955,51502.0
2016-02-02 13:30:00,64.87,64.88,64.73,64.81,36936.0,64.2955,64.3054,64.1568,64.2361,36936.0
2016-02-02 13:35:00,64.81,64.81,64.62,64.63,45139.0,64.2361,64.2361,64.0477,64.0577,45139.0
2016-02-02 13:40:00,64.62,64.63,64.56,64.58,38783.0,64.0477,64.0577,63.9883,64.0081,38783.0
2016-02-02 13:45:00,64.58,64.58,64.47,64.51,41816.0,64.0081,64.0081,63.8991,63.9387,41816.0
2016-02-02 13:50:00,64.52,64.53,64.31,64.39,55850.0,63.9486,63.9585,63.7405,63.8198,55850.0
2016-02-02 13:55:00,64.39,64.44,64.29,64.3,40888.0,63.8198,63.8693,63.7207,63.7306,40888.0
2016-02-02 14:00:00,64.3,64.5,64.3,64.39,35804.0,63.7306,63.9288,63.7306,63.8198,35804.0
2016-02-02 14:05:00,64.39,64.45,64.31,64.32,41703.0,63.8198,63.8792,63.7405,63.7504,41703.0
2016-02-02 14:10:00,64.32,64.65,64.23,64.57,162876.0,63.7504,64.0775,63.6612,63.9982,162876.0
2016-02-02 14:15:00,64.59,64.78,64.44,64.66,128677.0,64.018,64.2063,63.8693,64.0874,128677.0
2016-02-02 14:20:00,64.66,64.69,64.48,64.54,91427.0,64.0874,64.1171,63.909,63.9685,91427.0
2016-02-02 14:25:00,64.54,64.65,64.46,64.46,68380.0,63.9685,64.0775,63.8892,63.8892,68380.0
2016-02-02 14:30:00,64.46,64.6,64.28,64.59,83639.0,63.8892,64.0279,63.7108,64.018,83639.0
2016-02-02 14:35:00,64.6,64.9,64.54,64.86,98816.0,64.0279,64.3253,63.9685,64.2856,98816.0
2016-02-02 14:40:00,64.86,64.94,64.63,64.67,96196.0,64.2856,64.3649,64.0577,64.0973,96196.0
2016-02-02 14:45:00,64.66,64.69,64.6,64.67,54745.0,64.0874,64.1171,64.0279,64.0973,54745.0
2016-02-02 14:50:00,64.67,64.76,64.56,64.56,98197.0,64.0973,64.1865,63.9883,63.9883,98197.0
2016-02-02 14:55:00,64.55,64.61,64.45,64.48,89321.0,63.9784,64.0378,63.8792,63.909,89321.0
2016-02-02 15:00:00,64.48,64.5,64.32,64.34,75699.0,63.909,63.9288,63.7504,63.7702,75699.0
2016-02-02 15:05:00,64.33,64.41,64.2,64.2,80651.0,63.7603,63.8396,63.6315,63.6315,80651.0
2016-02-02 15:10:00,64.19,64.31,64.16,64.27,100872.0,63.6215,63.7405,63.5918,63.7008,100872.0
2016-02-02 15:15:00,64.26,64.5,64.25,64.5,121248.0,63.6909,63.9288,63.681,63.9288,121248.0
2016-02-02 15:20:00,64.5,64.5,64.19,64.24,92521.0,63.9288,63.9288,63.6215,63.6711,92521.0
2016-02-02 15:25:00,64.23,64.49,64.2,64.39,73446.0,63.6612,63.9189,63.6315,63.8198,73446.0
2016-02-02 15:30:00,64.4,64.59,64.39,64.45,92129.0,63.8297,64.018,63.8198,63.8792,92129.0
2016-02-02 15:35:00,64.45,64.56,64.35,64.47,105318.0,63.8792,63.9883,63.7801,63.8991,105318.0
2016-02-02 15:40:00,64.47,64.6,64.46,64.55,143666.0,63.8991,64.0279,63.8892,63.9784,143666.0
2016-02-02 15:45:00,64.54,64.55,64.39,64.52,163891.0,63.9685,63.9784,63.8198,63.9486,163891.0
2016-02-02 15:50:00,64.52,64.53,64.38,64.47,191493.0,63.9486,63.9585,63.8099,63.8991,191493.0
2016-02-02 15:55:00,64.46,64.58,64.45,64.54,309605.0,63.8892,64.0081,63.8792,63.9685,309605.0
2016-02-03 09:30:00,65.42,66.5,65.38,65.43,305598.0,64.8407,65.9111,64.801,64.8506,305598.0
2016-02-03 09:35:00,65.44,65.46,65.01,65.1,150233.0,64.8605,64.8803,64.4343,64.5235,150233.0
2016-02-03 09:40:00,65.12,65.16,64.76,64.89,170384.0,64.5433,64.583,64.1865,64.3154,170384.0
2016-02-03 09:45:00,64.88,64.92,64.39,64.53,76008.0,64.3054,64.3451,63.8198,63.9585,76008.0
2016-02-03 09:50:00,64.56,64.95,64.52,64.53,90904.0,63.9883,64.3748,63.9486,63.9585,90904.0
2016-02-03 09:55:00,64.51,64.61,64.31,64.39,110294.0,63.9387,64.0378,63.7405,63.8198,110294.0
2016-02-03 10:00:00,64.39,64.48,64.11,64.18,140916.0,63.8198,63.909,63.5423,63.6116,140916.0
2016-02-03 10:05:00,64.17,64.26,63.76,63.92,97792.0,63.6017,63.6909,63.1954,63.3539,97792.0
2016-02-03 10:10:00,63.94,63.96,63.53,63.77,71111.0,63.3738,63.3936,62.9674,63.2053,71111.0
2016-02-03 10:15:00,63.75,63.96,63.65,63.9,59725.0,63.1854,63.3936,63.0863,63.3341,59725.0
2016-02-03 10:20:00,63.89,64.04,63.77,63.95,102512.0,63.3242,63.4729,63.2053,63.3837,102512.0
2016-02-03 10:25:00,63.96,63.98,63.59,63.69,64236.0,63.3936,63.4134,63.0269,63.126,64236.0
2016-02-03 10:30:00,63.65,63.65,63.24,63.33,69855.0,63.0863,63.0863,62.68,62.7692,69855.0
2016-02-03 10:35:00,63.32,63.61,63.27,63.58,48610.0,62.7593,63.0467,62.7097,63.017,48610.0
2016-02-03 10:40:00,63.59,63.86,63.59,63.78,68586.0,63.0269,63.2945,63.0269,63.2152,68586.0
2016-02-03 10:45:00,63.78,64.11,63.71,64.02,71446.0,63.2152,63.5423,63.1458,63.4531,71446.0
2016-02-03 10:50:00,64.02,64.22,64.0,64.2,82642.0,63.4531,63.6513,63.4332,63.6315,82642.0
2016-02-03 10:55:00,64.21,64.58,64.19,64.57,101496.0,63.6414,64.0081,63.6215,63.9982,101496.0
2016-02-03 11:00:00,64.58,64.59,64.13,64.19,101560.0,64.0081,64.018,63.5621,63.6215,101560.0
2016-02-03 11:05:00,64.19,64.22,63.91,63.96,72101.0,63.6215,63.6513,63.344,63.3936,72101.0
2016-02-03 11:10:00,63.99,64.12,63.72,64.12,40587.0,63.4233,63.5522,63.1557,63.5522,40587.0
2016-02-03 11:15:00,64.13,64.41,64.07,64.41,57762.0,63.5621,63.8396,63.5026,63.8396,57762.0
2016-02-03 11:20:00,64.4,64.78,64.36,64.61,75802.0,63.8297,64.2063,63.79,64.0378,75802.0
2016-02-03 11:25:00,64.64,64.74,64.5,64.71,126121.0,64.0676,64.1667,63.9288,64.1369,126121.0
2016-02-03 11:30:00,64.68,64.77,64.59,64.61,116303.0,64.1072,64.1964,64.018,64.0378,116303.0
2016-02-03 11:35:00,64.6,64.84,64.55,64.8,149834.0,64.0279,64.2658,63.9784,64.2261,149834.0
2016-02-03 11:40:00,64.79,65.12,64.78,64.98,134664.0,64.2162,64.5433,64.2063,64.4046,134664.0
2016-02-03 11:45:00,64.97,65.12,64.92,64.92,54149.0,64.3946,64.5433,64.3451,64.3451,54149.0
2016-02-03 11:50:00,64.9,64.97,64.63,64.72,53406.0,64.3253,64.3946,64.0577,64.1469,53406.0
2016-02-03 11:55:00,64.72,64.82,64.67,64.81,32553.0,64.1469,64.246,64.0973,64.2361,32553.0
2016-02-03 12:00:00,64.83,65.03,64.8,64.8,82464.0,64.2559,64.4541,64.2261,64.2261,82464.0
2016-02-03 12:05:00,64.8,64.93,64.63,64.9,46727.0,64.2261,64.355,64.0577,64.3253,46727.0
2016-02-03 12:10:00,64.9,64.91,64.64,64.68,54756.0,64.3253,64.3352,64.0676,64.1072,54756.0
2016-02-03 12:15:00,64.68,64.78,64.56,64.64,97148.0,64.1072,64.2063,63.9883,64.0676,97148.0
2016-02-03 12:20:00,64.62,64.83,64.58,64.7,61493.0,64.0477,64.2559,64.0081,64.127,61493.0
2016-02-03 12:25:00,64.7,64.78,64.6,64.63,60930.0,64.127,64.2063,64.0279,64.0577,60930.0
2016-02-03 12:30:00,64.61,64.61,64.23,64.31,61853.0,64.0378,64.0378,63.6612,63.7405,61853.0
2016-02-03 12:35:00,64.3,64.58,64.29,64.55,41442.0,63.7306,64.0081,63.7207,63.9784,41442.0
2016-02-03 12:40:00,64.53,64.55,64.38,64.45,48877.0,63.9585,63.9784,63.8099,63.8792,48877.0
2016-02-03 12:45:00,64.42,64.53,64.41,64.5,44161.0,63.8495,63.9585,63.8396,63.9288,44161.0
2016-02-03 12:50:00,64.53,64.6,64.4,64.58,60271.0,63.9585,64.0279,63.8297,64.0081,60271.0
2016-02-03 12:55:00,64.56,64.62,64.51,64.56,52432.0,63.9883,64.0477,63.9387,63.9883,52432.0
2016-02-03 13:00:00,64.58,64.84,64.56,64.77,81095.0,64.0081,64.2658,63.9883,64.1964,81095.0
2016-02-03 13:05:00,64.75,64.8,64.58,64.58,29131.0,64.1766,64.2261,64.0081,64.0081,29131.0
2016-02-03 13:10:00,64.56,64.69,64.52,64.56,15104.0,63.9883,64.1171,63.9486,63.9883,15104.0
2016-02-03 13:15:00,64.57,64.64,64.49,64.59,40333.0,63.9982,64.0676,63.9189,64.018,40333.0
2016-02-03 13:20:00,64.6,64.6,64.2,64.33,341287.0,64.0279,64.0279,63.6315,63.7603,341287.0
2016-02-03 13:25:00,64.31,64.39,64.2,64.29,34995.0,63.7405,63.8198,63.6315,63.7207,34995.0
2016-02-03 13:30:00,64.3,64.32,64.18,64.24,44802.0,63.7306,63.7504,63.6116,63.6711,44802.0
2016-02-03 13:35:00,64.23,64.39,64.19,64.29,131267.0,63.6612,63.8198,63.6215,63.7207,131267.0
2016-02-03 13:40:00,64.28,64.52,64.24,64.42,144151.0,63.7108,63.9486,63.6711,63.8495,144151.0
2016-02-03 13:45:00,64.43,64.49,64.36,64.42,107801.0,63.8594,63.9189,63.79,63.8495,107801.0
2016-02-03 13:50:00,64.44,64.49,64.34,64.4,30987.0,63.8693,63.9189,63.7702,63.8297,30987.0
2016-02-03 13:55:00,64.38,64.44,64.2,64.24,53053.0,63.8099,63.8693,63.6315,63.6711,53053.0
2016-02-03 14:00:00,64.26,64.44,64.26,64.34,39652.0,63.6909,63.8693,63.6909,63.7702,39652.0
2016-02-03 14:05:00,64.33,64.61,64.28,64.5,26167.0,63.7603,64.0378,63.7108,63.9288,26167.0
2016-02-03 14:10:00,64.53,64.84,64.51,64.75,43744.0,63.9585,64.2658,63.9387,64.1766,43744.0
2016-02-03 14:15:00,64.76,64.8,64.56,64.59,43712.0,64.1865,64.2261,63.9883,64.018,43712.0
2016-02-03 14:20:00,64.61,65.0,64.6,64.97,136457.0,64.0378,64.4244,64.0279,64.3946,136457.0
2016-02-03 14:25:00,65.01,65.37,64.24,65.22,270115.0,64.4343,64.7911,63.6711,64.6424,270115.0
2016-02-03 14:30:00,65.23,65.32,65.0,65.12,112094.0,64.6523,64.7415,64.4244,64.5433,112094.0
2016-02-03 14:35:00,65.11,65.23,65.0,65.11,62676.0,64.5334,64.6523,64.4244,64.5334,62676.0
2016-02-03 14:40:00,65.12,65.58,65.11,65.53,74979.0,64.5433,64.9992,64.5334,64.9497,74979.0
2016-02-03 14:45:00,65.53,65.7,65.52,65.58,67054.0,64.9497,65.1182,64.9398,64.9992,67054.0
2016-02-03 14:50:00,65.58,65.59,65.33,65.45,55660.0,64.9992,65.0092,64.7515,64.8704,55660.0
2016-02-03 14:55:00,65.45,65.82,65.45,65.68,78981.0,64.8704,65.2371,64.8704,65.0984,78981.0
2016-02-03 15:00:00,65.68,65.76,65.59,65.64,92504.0,65.0984,65.1776,65.0092,65.0587,92504.0
2016-02-03 15:05:00,65.66,65.84,65.59,65.82,91941.0,65.0785,65.2569,65.0092,65.2371,91941.0
2016-02-03 15:10:00,65.82,65.94,65.62,65.7,53883.0,65.2371,65.3561,65.0389,65.1182,53883.0
2016-02-03 15:15:00,65.68,65.69,65.35,65.44,82248.0,65.0984,65.1083,64.7713,64.8605,82248.0
2016-02-03 15:20:00,65.43,65.5,65.27,65.35,51789.0,64.8506,64.9199,64.692,64.7713,51789.0
2016-02-03 15:25:00,65.36,65.48,65.13,65.13,43065.0,64.7812,64.9001,64.5532,64.5532,43065.0
2016-02-03 15:30:00,65.12,65.37,65.11,65.34,46870.0,64.5433,64.7911,64.5334,64.7614,46870.0
2016-02-03 15:35:00,65.35,65.44,65.0,65.12,61332.0,64.7713,64.8605,64.4244,64.5433,61332.0
2016-02-03 15:40:00,65.12,65.39,65.05,65.37,66486.0,64.5433,64.8109,64.4739,64.7911,66486.0
2016-02-03 15:45:00,65.39,65.4,65.24,65.29,110221.0,64.8109,64.8208,64.6623,64.7118,110221.0
2016-02-03 15:50:00,65.29,65.43,65.27,65.35,116855.0,64.7118,64.8506,64.692,64.7713,116855.0
2016-02-03 15:55:00,65.35,65.35,65.19,65.34,228650.0,64.7713,64.7713,64.6127,64.7614,228650.0
2016-02-04 09:30:00,65.68,65.85,65.26,65.27,107932.0,65.0984,65.2668,64.6821,64.692,107932.0
2016-02-04 09:35:00,65.36,65.49,64.87,65.25,161350.0,64.7812,64.91,64.2955,64.6722,161350.0
2016-02-04 09:40:00,65.23,65.37,64.84,64.84,40747.0,64.6523,64.7911,64.2658,64.2658,40747.0
2016-02-04 09:45:00,64.86,65.17,64.82,64.95,100983.0,64.2856,64.5929,64.246,64.3748,100983.0
2016-02-04 09:50:00,64.99,65.29,64.96,65.26,34584.0,64.4145,64.7118,64.3847,64.6821,34584.0
2016-02-04 09:55:00,65.21,65.39,64.98,65.31,47691.0,64.6325,64.8109,64.4046,64.7316,47691.0
2016-02-04 10:00:00,65.31,65.34,64.99,65.09,51073.0,64.7316,64.7614,64.4145,64.5136,51073.0
2016-02-04 10:05:00,65.11,65.48,65.11,65.4,34297.0,64.5334,64.9001,64.5334,64.8208,34297.0
2016-02-04 10:10:00,65.4,65.68,65.23,65.67,27439.0,64.8208,65.0984,64.6523,65.0884,27439.0
2016-02-04 10:15:00,65.64,65.97,65.61,65.94,52119.0,65.0587,65.3858,65.029,65.3561,52119.0
2016-02-04 10:20:00,65.94,66.08,65.79,65.79,80582.0,65.3561,65.4948,65.2074,65.2074,80582.0
2016-02-04 10:25:00,65.81,66.11,65.74,66.11,41165.0,65.2272,65.5245,65.1578,65.5245,41165.0
2016-02-04 10:30:00,66.11,66.29,65.93,66.29,37991.0,65.5245,65.703,65.3461,65.703,37991.0
2016-02-04 10:35:00,66.26,66.36,66.13,66.16,49272.0,65.6732,65.7723,65.5444,65.5741,49272.0
2016-02-04 10:40:00,66.18,66.33,66.07,66.2,71666.0,65.5939,65.7426,65.4849,65.6137,71666.0
2016-02-04 10:45:00,66.2,66.25,66.04,66.24,33215.0,65.6137,65.6633,65.4552,65.6534,33215.0
2016-02-04 10:50:00,66.26,66.33,66.19,66.33,36715.0,65.6732,65.7426,65.6038,65.7426,36715.0
2016-02-04 10:55:00,66.35,66.49,66.21,66.27,82519.0,65.7624,65.9012,65.6237,65.6831,82519.0
2016-02-04 11:00:00,66.28,66.31,66.0,66.11,46882.0,65.693,65.7228,65.4155,65.5245,46882.0
2016-02-04 11:05:00,66.09,66.11,65.73,65.77,76607.0,65.5047,65.5245,65.1479,65.1876,76607.0
2016-02-04 11:10:00,65.74,65.78,65.67,65.77,62997.0,65.1578,65.1975,65.0884,65.1876,62997.0
2016-02-04 11:15:00,65.75,65.84,65.53,65.55,34755.0,65.1677,65.2569,64.9497,64.9695,34755.0
2016-02-04 11:20:00,65.55,65.72,65.55,65.66,23612.0,64.9695,65.138,64.9695,65.0785,23612.0
2016-02-04 11:25:00,65.66,65.82,65.61,65.69,57338.0,65.0785,65.2371,65.029,65.1083,57338.0
2016-02-04 11:30:00,65.69,65.69,65.51,65.55,30468.0,65.1083,65.1083,64.9299,64.9695,30468.0
2016-02-04 11:35:00,65.55,65.86,65.55,65.86,49718.0,64.9695,65.2768,64.9695,65.2768,49718.0
2016-02-04 11:40:00,65.85,65.9,65.67,65.74,35990.0,65.2668,65.3164,65.0884,65.1578,35990.0
2016-02-04 11:45:00,65.74,65.77,65.44,65.67,59525.0,65.1578,65.1876,64.8605,65.0884,59525.0
2016-02-04 11:50:00,65.69,65.95,65.6,65.87,43884.0,65.1083,65.366,65.0191,65.2867,43884.0
2016-02-04 11:55:00,65.86,65.91,65.7,65.74,29891.0,65.2768,65.3263,65.1182,65.1578,29891.0
2016-02-04 12:00:00,65.76,65.82,65.64,65.8,72826.0,65.1776,65.2371,65.0587,65.2173,72826.0
2016-02-04 12:05:00,65.81,66.07,65.72,66.04,56373.0,65.2272,65.4849,65.138,65.4552,56373.0
2016-02-04 12:10:00,66.06,66.15,65.98,66.03,32145.0,65.475,65.5642,65.3957,65.4453,32145.0
2016-02-04 12:15:00,66.04,66.22,66.0,66.14,34911.0,65.4552,65.6336,65.4155,65.5543,34911.0
2016-02-04 12:20:00,66.17,66.29,66.1,66.21,51731.0,65.584,65.703,65.5146,65.6237,51731.0
2016-02-04 12:25:00,66.23,66.31,66.11,66.29,47846.0,65.6435,65.7228,65.5245,65.703,47846.0
2016-02-04 12:30:00,66.28,66.33,66.19,66.26,47283.0,65.693,65.7426,65.6038,65.6732,47283.0
2016-02-04 12:35:00,66.27,66.57,66.27,66.48,49053.0,65.6831,65.9805,65.6831,65.8913,49053.0
2016-02-04 12:40:00,66.47,66.68,66.41,66.55,38432.0,65.8814,66.0895,65.8219,65.9607,38432.0
2016-02-04 12:45:00,66.55,66.6,66.45,66.59,34847.0,65.9607,66.0102,65.8615,66.0003,34847.0
2016-02-04 12:50:00,66.59,66.62,66.46,66.54,47889.0,66.0003,66.03,65.8714,65.9507,47889.0
2016-02-04 12:55:00,66.53,66.65,66.5,66.52,58491.0,65.9408,66.0598,65.9111,65.9309,58491.0
2016-02-04 13:00:00,66.52,66.8,66.49,66.8,73481.0,65.9309,66.2084,65.9012,66.2084,73481.0
2016-02-04 13:05:00,66.8,66.98,66.8,66.96,76242.0,66.2084,66.3868,66.2084,66.367,76242.0
2016-02-04 13:10:00,66.95,66.99,66.83,66.85,39015.0,66.3571,66.3968,66.2382,66.258,39015.0
2016-02-04 13:15:00,66.87,67.07,66.82,66.89,92226.0,66.2778,66.476,66.2283,66.2976,92226.0
2016-02-04 13:20:00,66.88,66.99,66.82,66.84,72684.0,66.2877,66.3968,66.2283,66.2481,72684.0
2016-02-04 13:25:00,66.84,67.18,66.84,67.04,76766.0,66.2481,66.5851,66.2481,66.4463,76766.0
2016-02-04 13:30:00,67.04,67.25,67.03,67.22,77354.0,66.4463,66.6545,66.4364,66.6247,77354.0
2016-02-04 13:35:00,67.23,67.32,67.09,67.25,68391.0,66.6346,66.7238,66.4959,66.6545,68391.0
2016-02-04 13:40:00,67.26,67.27,66.94,67.0,103364.0,66.6644,66.6743,66.3472,66.4067,103364.0
2016-02-04 13:45:00,66.99,67.03,66.88,66.91,62878.0,66.3968,66.4364,66.2877,66.3175,62878.0
2016-02-04 13:50:00,66.94,66.97,66.88,66.9,29981.0,66.3472,66.3769,66.2877,66.3076,29981.0
2016-02-04 13:55:00,66.9,67.0,66.87,66.97,133606.0,66.3076,66.4067,66.2778,66.3769,133606.0
2016-02-04 14:00:00,66.98,67.0,66.8,66.8,68164.0,66.3868,66.4067,66.2084,66.2084,68164.0
2016-02-04 14:05:00,66.78,66.89,66.75,66.83,60026.0,66.1886,66.2976,66.1589,66.2382,60026.0
2016-02-04 14:10:00,66.83,66.97,66.77,66.95,35279.0,66.2382,66.3769,66.1787,66.3571,35279.0
2016-02-04 14:15:00,66.94,67.13,66.89,67.07,44243.0,66.3472,66.5355,66.2976,66.476,44243.0
2016-02-04 14:20:00,67.07,67.1,66.89,66.94,37716.0,66.476,66.5058,66.2976,66.3472,37716.0
2016-02-04 14:25:00,66.95,66.98,66.85,66.89,56428.0,66.3571,66.3868,66.258,66.2976,56428.0
2016-02-04 14:30:00,66.88,66.96,66.85,66.89,53805.0,66.2877,66.367,66.258,66.2976,53805.0
2016-02-04 14:35:00,66.9,66.94,66.81,66.84,156860.0,66.3076,66.3472,66.2183,66.2481,156860.0
2016-02-04 14:40:00,66.83,66.88,66.63,66.65,135705.0,66.2382,66.2877,66.0399,66.0598,135705.0
2016-02-04 14:45:00,66.64,66.74,66.55,66.72,33898.0,66.0499,66.149,65.9607,66.1291,33898.0
2016-02-04 14:50:00,66.7,66.8,66.57,66.58,81228.0,66.1093,66.2084,65.9805,65.9904,81228.0
2016-02-04 14:55:00,66.61,67.0,66.6,66.98,39133.0,66.0201,66.4067,66.0102,66.3868,39133.0
2016-02-04 15:00:00,66.96,66.96,66.72,66.72,32832.0,66.367,66.367,66.1291,66.1291,32832.0
2016-02-04 15:05:00,66.72,66.8,66.63,66.74,45408.0,66.1291,66.2084,66.0399,66.149,45408.0
2016-02-04 15:10:00,66.75,66.9,66.64,66.88,101934.0,66.1589,66.3076,66.0499,66.2877,101934.0
2016-02-04 15:15:00,66.88,67.04,66.8,66.87,54902.0,66.2877,66.4463,66.2084,66.2778,54902.0
2016-02-04 15:20:00,66.85,67.01,66.82,66.98,60395.0,66.258,66.4166,66.2283,66.3868,60395.0
2016-02-04 15:25:00,66.98,66.98,66.84,66.85,48070.0,66.3868,66.3868,66.2481,66.258,48070.0
2016-02-04 15:30:00,66.85,67.04,66.84,66.97,87643.0,66.258,66.4463,66.2481,66.3769,87643.0
2016-02-04 15:35:00,66.96,67.1,66.89,67.06,69349.0,66.367,66.5058,66.2976,66.4661,69349.0
2016-02-04 15:40:00,67.07,67.24,66.97,67.19,96106.0,66.476,66.6445,66.3769,66.595,96106.0
2016-02-04 15:45:00,67.2,67.25,67.13,67.19,132171.0,66.6049,66.6545,66.5355,66.595,132171.0
2016-02-04 15:50:00,67.19,67.29,67.12,67.29,160883.0,66.595,66.6941,66.5256,66.6941,160883.0
2016-02-04 15:55:00,67.29,67.37,67.17,67.24,532237.0,66.6941,66.7734,66.5752,66.6445,532237.0
2016-02-05 09:30:00,63.11,63.27,60.8,62.21,1003055.0,62.5511,62.7097,60.2616,61.6591,1003055.0
2016-02-05 09:35:00,62.17,62.5,61.85,62.2,515107.0,61.6194,61.9465,61.3023,61.6492,515107.0
2016-02-05 09:40:00,62.19,62.25,61.29,61.39,249409.0,61.6393,61.6987,60.7472,60.8463,249409.0
2016-02-05 09:45:00,61.38,61.4,60.49,60.56,605108.0,60.8364,60.8563,59.9543,60.0237,605108.0
2016-02-05 09:50:00,60.55,60.75,60.35,60.35,313825.0,60.0138,60.212,59.8156,59.8156,313825.0
2016-02-05 09:55:00,60.35,60.75,60.21,60.27,490045.0,59.8156,60.212,59.6768,59.7363,490045.0
2016-02-05 10:00:00,60.27,60.65,60.26,60.64,412427.0,59.7363,60.1129,59.7264,60.103,412427.0
2016-02-05 10:05:00,60.64,61.15,60.54,60.81,357377.0,60.103,60.6085,60.0039,60.2715,357377.0
2016-02-05 10:10:00,60.82,61.21,60.81,61.17,140915.0,60.2814,60.6679,60.2715,60.6283,140915.0
2016-02-05 10:15:00,61.17,61.68,61.06,61.21,270530.0,60.6283,61.1338,60.5193,60.6679,270530.0
2016-02-05 10:20:00,61.23,61.25,60.68,60.68,239759.0,60.6878,60.7076,60.1426,60.1426,239759.0
2016-02-05 10:25:00,60.65,60.95,60.45,60.68,220253.0,60.1129,60.4102,59.9147,60.1426,220253.0
2016-02-05 10:30:00,60.64,60.74,60.46,60.52,138731.0,60.103,60.2021,59.9246,59.9841,138731.0
2016-02-05 10:35:00,60.53,60.66,60.02,60.17,337513.0,59.994,60.1228,59.4885,59.6372,337513.0
2016-02-05 10:40:00,60.17,60.54,60.0,60.47,308609.0,59.6372,60.0039,59.4687,59.9345,308609.0
2016-02-05 10:45:00,60.47,60.9,60.47,60.52,251031.0,59.9345,60.3607,59.9345,59.9841,251031.0
2016-02-05 10:50:00,60.53,60.54,60.27,60.28,164495.0,59.994,60.0039,59.7363,59.7462,164495.0
2016-02-05 10:55:00,60.28,60.28,60.0,60.07,197103.0,59.7462,59.7462,59.4687,59.538,197103.0
2016-02-05 11:00:00,60.08,60.16,59.42,59.48,365570.0,59.5479,59.6272,58.8938,58.9533,365570.0
2016-02-05 11:05:00,59.48,59.91,59.47,59.84,178494.0,58.9533,59.3795,58.9433,59.3101,178494.0
2016-02-05 11:10:00,59.81,60.03,59.6,59.6,229087.0,59.2803,59.4984,59.0722,59.0722,229087.0
2016-02-05 11:15:00,59.64,59.69,59.2,59.2,180393.0,59.1118,59.1614,58.6757,58.6757,180393.0
2016-02-05 11:20:00,59.25,59.39,59.01,59.19,305170.0,58.7253,58.8641,58.4874,58.6658,305170.0
2016-02-05 11:25:00,59.2,59.34,59.0,59.19,275122.0,58.6757,58.8145,58.4775,58.6658,275122.0
2016-02-05 11:30:00,59.19,59.19,59.0,59.08,185625.0,58.6658,58.6658,58.4775,58.5568,185625.0
2016-02-05 11:35:00,59.07,59.3,59.02,59.15,410632.0,58.5469,58.7749,58.4973,58.6262,410632.0
2016-02-05 11:40:00,59.16,59.38,58.79,58.97,304580.0,58.6361,58.8541,58.2694,58.4478,304580.0
2016-02-05 11:45:00,58.97,58.97,58.6,58.84,244736.0,58.4478,58.4478,58.0811,58.3189,244736.0
2016-02-05 11:50:00,58.87,59.35,58.83,59.21,400941.0,58.3487,58.8244,58.309,58.6857,400941.0
2016-02-05 11:55:00,59.19,59.25,59.06,59.1,86214.0,58.6658,58.7253,58.537,58.5766,86214.0
2016-02-05 12:00:00,59.11,59.6,59.11,59.51,193113.0,58.5865,59.0722,58.5865,58.983,193113.0
2016-02-05 12:05:00,59.5,59.73,59.24,59.42,186621.0,58.9731,59.201,58.7154,58.8938,186621.0
2016-02-05 12:10:00,59.4,59.46,59.0,59.1,146632.0,58.874,58.9334,58.4775,58.5766,146632.0
2016-02-05 12:15:00,59.1,59.38,59.0,59.31,100890.0,58.5766,58.8541,58.4775,58.7848,100890.0
2016-02-05 12:20:00,59.32,59.36,59.11,59.35,72965.0,58.7947,58.8343,58.5865,58.8244,72965.0
2016-02-05 12:25:00,59.34,59.63,59.25,59.31,89002.0,58.8145,59.1019,58.7253,58.7848,89002.0
2016-02-05 12:30:00,59.3,59.36,59.22,59.25,87067.0,58.7749,58.8343,58.6956,58.7253,87067.0
2016-02-05 12:35:00,59.26,59.55,59.22,59.44,89836.0,58.7352,59.0226,58.6956,58.9136,89836.0
2016-02-05 12:40:00,59.44,59.67,59.39,59.48,115038.0,58.9136,59.1416,58.8641,58.9533,115038.0
2016-02-05 12:45:00,59.47,59.51,59.23,59.28,91961.0,58.9433,58.983,58.7055,58.755,91961.0
2016-02-05 12:50:00,59.27,59.32,59.0,59.01,151140.0,58.7451,58.7947,58.4775,58.4874,151140.0
2016-02-05 12:55:00,59.02,59.16,59.0,59.12,110804.0,58.4973,58.6361,58.4775,58.5964,110804.0
2016-02-05 13:00:00,59.13,59.33,59.12,59.23,91891.0,58.6064,58.8046,58.5964,58.7055,91891.0
2016-02-05 13:05:00,59.23,59.23,59.05,59.07,86830.0,58.7055,58.7055,58.5271,58.5469,86830.0
2016-02-05 13:10:00,59.08,59.1,58.89,58.9,148656.0,58.5568,58.5766,58.3685,58.3784,148656.0
2016-02-05 13:15:00,58.89,59.0,58.83,58.97,81784.0,58.3685,58.4775,58.309,58.4478,81784.0
2016-02-05 13:20:00,58.97,58.97,58.86,58.89,73891.0,58.4478,58.4478,58.3388,58.3685,73891.0
2016-02-05 13:25:00,58.88,59.1,58.85,58.99,108404.0,58.3586,58.5766,58.3288,58.4676,108404.0
2016-02-05 13:30:00,58.98,58.98,58.78,58.79,98525.0,58.4577,58.4577,58.2595,58.2694,98525.0
2016-02-05 13:35:00,58.8,58.81,58.43,58.46,157129.0,58.2793,58.2892,57.9126,57.9423,157129.0
2016-02-05 13:40:00,58.46,58.47,58.21,58.28,182835.0,57.9423,57.9522,57.6945,57.7639,182835.0
2016-02-05 13:45:00,58.27,58.35,58.05,58.05,149704.0,57.754,57.8333,57.5359,57.5359,149704.0
2016-02-05 13:50:00,58.06,58.18,58.0,58.16,193656.0,57.5458,57.6648,57.4864,57.645,193656.0
2016-02-05 13:55:00,58.16,58.35,58.16,58.25,129089.0,57.645,57.8333,57.645,57.7342,129089.0
2016-02-05 14:00:00,58.26,58.3,58.21,58.29,111823.0,57.7441,57.7837,57.6945,57.7738,111823.0
2016-02-05 14:05:00,58.28,58.29,58.03,58.13,102012.0,57.7639,57.7738,57.5161,57.6152,102012.0
2016-02-05 14:10:00,58.13,58.18,58.01,58.05,164084.0,57.6152,57.6648,57.4963,57.5359,164084.0
2016-02-05 14:15:00,58.06,58.18,57.83,57.91,204341.0,57.5458,57.6648,57.3179,57.3972,204341.0
2016-02-05 14:20:00,57.9,58.14,57.87,57.99,178470.0,57.3873,57.6251,57.3575,57.4765,178470.0
2016-02-05 14:25:00,57.99,58.0,57.75,57.87,158530.0,57.4765,57.4864,57.2386,57.3575,158530.0
2016-02-05 14:30:00,57.87,58.14,57.86,58.04,233422.0,57.3575,57.6251,57.3476,57.526,233422.0
2016-02-05 14:35:00,58.04,58.2,58.04,58.15,142447.0,57.526,57.6846,57.526,57.635,142447.0
2016-02-05 14:40:00,58.15,58.15,57.78,57.8,125870.0,57.635,57.635,57.2683,57.2881,125870.0
2016-02-05 14:45:00,57.8,58.16,57.79,58.07,203508.0,57.2881,57.645,57.2782,57.5557,203508.0
2016-02-05 14:50:00,58.07,58.34,58.05,58.26,136697.0,57.5557,57.8234,57.5359,57.7441,136697.0
2016-02-05 14:55:00,58.26,58.29,58.15,58.28,153679.0,57.7441,57.7738,57.635,57.7639,153679.0
2016-02-05 15:00:00,58.28,58.33,58.14,58.14,190020.0,57.7639,57.8134,57.6251,57.6251,190020.0
2016-02-05 15:05:00,58.15,58.28,58.04,58.28,137196.0,57.635,57.7639,57.526,57.7639,137196.0
2016-02-05 15:10:00,58.26,58.47,58.26,58.46,143553.0,57.7441,57.9522,57.7441,57.9423,143553.0
2016-02-05 15:15:00,58.46,58.87,58.42,58.78,258843.0,57.9423,58.3487,57.9026,58.2595,258843.0
2016-02-05 15:20:00,58.77,58.85,58.54,58.63,246026.0,58.2495,58.3288,58.0216,58.1108,246026.0
2016-02-05 15:25:00,58.62,58.76,58.61,58.73,225433.0,58.1009,58.2396,58.091,58.2099,225433.0
2016-02-05 15:30:00,58.73,58.77,58.64,58.76,255663.0,58.2099,58.2495,58.1207,58.2396,255663.0
2016-02-05 15:35:00,58.77,58.79,58.22,58.29,219418.0,58.2495,58.2694,57.7044,57.7738,219418.0
2016-02-05 15:40:00,58.29,58.43,58.15,58.43,194586.0,57.7738,57.9126,57.635,57.9126,194586.0
2016-02-05 15:45:00,58.44,58.47,58.2,58.25,270813.0,57.9225,57.9522,57.6846,57.7342,270813.0
2016-02-05 15:50:00,58.25,58.28,58.17,58.28,337934.0,57.7342,57.7639,57.6549,57.7639,337934.0
2016-02-05 15:55:00,58.28,58.52,58.25,58.5,591592.0,57.7639,58.0018,57.7342,57.9819,591592.0
2016-02-08 09:30:00,56.87,56.99,56.23,56.25,454576.0,56.3664,56.4853,55.732,55.7519,454576.0
2016-02-08 09:35:00,56.25,56.26,55.41,55.41,512810.0,55.7519,55.7618,54.9193,54.9193,512810.0
2016-02-08 09:40:00,55.4,56.08,55.25,55.87,462083.0,54.9094,55.5834,54.7607,55.3752,462083.0
2016-02-08 09:45:00,55.89,55.94,55.47,55.72,197404.0,55.3951,55.4446,54.9788,55.2266,197404.0
2016-02-08 09:50:00,55.74,55.74,55.4,55.54,212877.0,55.2464,55.2464,54.9094,55.0482,212877.0
2016-02-08 09:55:00,55.55,55.85,55.37,55.38,247766.0,55.0581,55.3554,54.8797,54.8896,247766.0
2016-02-08 10:00:00,55.36,55.74,55.24,55.41,243179.0,54.8697,55.2464,54.7508,54.9193,243179.0
2016-02-08 10:05:00,55.41,55.53,55.02,55.03,300006.0,54.9193,55.0382,54.5328,54.5427,300006.0
2016-02-08 10:10:00,55.03,55.32,54.92,55.21,200489.0,54.5427,54.8301,54.4336,54.7211,200489.0
2016-02-08 10:15:00,55.2,55.37,54.85,54.87,147949.0,54.7112,54.8797,54.3643,54.3841,147949.0
2016-02-08 10:20:00,54.87,55.11,54.71,54.85,169736.0,54.3841,54.622,54.2255,54.3643,169736.0
2016-02-08 10:25:00,54.87,55.12,54.76,54.76,251308.0,54.3841,54.6319,54.2751,54.2751,251308.0
2016-02-08 10:30:00,54.76,55.07,54.74,55.0,243650.0,54.2751,54.5823,54.2552,54.5129,243650.0
2016-02-08 10:35:00,54.99,55.18,54.8,55.17,213872.0,54.503,54.6913,54.3147,54.6814,213872.0
2016-02-08 10:40:00,55.18,55.59,54.98,55.58,206689.0,54.6913,55.0977,54.4931,55.0878,206689.0
2016-02-08 10:45:00,55.58,55.67,55.19,55.2,189700.0,55.0878,55.177,54.7013,54.7112,189700.0
2016-02-08 10:50:00,55.21,55.22,54.7,54.89,155058.0,54.7211,54.731,54.2156,54.4039,155058.0
2016-02-08 10:55:00,54.89,55.09,54.52,54.52,231786.0,54.4039,54.6021,54.0372,54.0372,231786.0
2016-02-08 11:00:00,54.52,54.83,54.36,54.51,219392.0,54.0372,54.3444,53.8786,54.0273,219392.0
2016-02-08 11:05:00,54.48,54.58,53.9,54.02,279301.0,53.9975,54.0967,53.4227,53.5416,279301.0
2016-02-08 11:10:00,54.02,54.08,53.86,54.02,250104.0,53.5416,53.6011,53.383,53.5416,250104.0
2016-02-08 11:15:00,54.02,54.45,53.81,54.28,248285.0,53.5416,53.9678,53.3335,53.7993,248285.0
2016-02-08 11:20:00,54.26,54.26,53.99,54.18,160931.0,53.7795,53.7795,53.5119,53.7002,160931.0
2016-02-08 11:25:00,54.17,54.3,54.09,54.25,130635.0,53.6903,53.8191,53.611,53.7696,130635.0
2016-02-08 11:30:00,54.24,54.24,53.96,54.12,173438.0,53.7597,53.7597,53.4821,53.6407,173438.0
2016-02-08 11:35:00,54.13,54.17,54.02,54.06,89639.0,53.6506,53.6903,53.5416,53.5813,89639.0
2016-02-08 11:40:00,54.05,54.31,54.0,54.04,129916.0,53.5713,53.829,53.5218,53.5614,129916.0
2016-02-08 11:45:00,54.04,54.05,53.85,53.89,111469.0,53.5614,53.5713,53.3731,53.4128,111469.0
2016-02-08 11:50:00,53.89,53.9,53.53,53.64,180239.0,53.4128,53.4227,53.056,53.165,180239.0
2016-02-08 11:55:00,53.64,53.95,53.63,53.9,133306.0,53.165,53.4722,53.1551,53.4227,133306.0
2016-02-08 12:00:00,53.9,54.05,53.78,53.79,154881.0,53.4227,53.5713,53.3037,53.3136,154881.0
2016-02-08 12:05:00,53.78,54.04,53.75,54.01,153616.0,53.3037,53.5614,53.274,53.5317,153616.0
2016-02-08 12:10:00,54.01,54.13,53.88,54.11,222915.0,53.5317,53.6506,53.4029,53.6308,222915.0
2016-02-08 12:15:00,54.11,54.15,53.94,54.08,167636.0,53.6308,53.6705,53.4623,53.6011,167636.0
2016-02-08 12:20:00,54.09,54.2,54.02,54.2,136980.0,53.611,53.72,53.5416,53.72,136980.0
2016-02-08 12:25:00,54.2,54.49,54.19,54.37,220600.0,53.72,54.0075,53.7101,53.8885,220600.0
2016-02-08 12:30:00,54.37,54.78,54.34,54.65,290554.0,53.8885,54.2949,53.8588,54.166,290554.0
2016-02-08 12:35:00,54.64,54.74,54.56,54.63,266085.0,54.1561,54.2552,54.0768,54.1462,266085.0
2016-02-08 12:40:00,54.63,54.73,54.57,54.71,100239.0,54.1462,54.2453,54.0867,54.2255,100239.0
2016-02-08 12:45:00,54.72,54.73,54.61,54.71,235754.0,54.2354,54.2453,54.1264,54.2255,235754.0
2016-02-08 12:50:00,54.71,54.75,54.58,54.65,209164.0,54.2255,54.2651,54.0967,54.166,209164.0
2016-02-08 12:55:00,54.65,54.73,54.64,54.72,126936.0,54.166,54.2453,54.1561,54.2354,126936.0
2016-02-08 13:00:00,54.73,54.82,54.23,54.23,212014.0,54.2453,54.3345,53.7498,53.7498,212014.0
2016-02-08 13:05:00,54.23,54.33,54.22,54.3,95164.0,53.7498,53.8489,53.7398,53.8191,95164.0
2016-02-08 13:10:00,54.3,54.31,54.22,54.29,128872.0,53.8191,53.829,53.7398,53.8092,128872.0
2016-02-08 13:15:00,54.3,54.3,54.14,54.18,141443.0,53.8191,53.8191,53.6606,53.7002,141443.0
2016-02-08 13:20:00,54.18,54.19,54.03,54.03,84449.0,53.7002,53.7101,53.5515,53.5515,84449.0
2016-02-08 13:25:00,54.03,54.03,53.72,53.95,194505.0,53.5515,53.5515,53.2443,53.4722,194505.0
2016-02-08 13:30:00,53.96,53.96,53.63,53.65,144574.0,53.4821,53.4821,53.1551,53.1749,144574.0
2016-02-08 13:35:00,53.66,53.69,53.5,53.52,169845.0,53.1848,53.2145,53.0262,53.046,169845.0
2016-02-08 13:40:00,53.53,53.54,53.38,53.39,165439.0,53.056,53.0659,52.9073,52.9172,165439.0
2016-02-08 13:45:00,53.39,53.52,53.26,53.37,138714.0,52.9172,53.046,52.7883,52.8974,138714.0
2016-02-08 13:50:00,53.37,53.5,53.33,53.35,101597.0,52.8974,53.0262,52.8577,52.8775,101597.0
2016-02-08 13:55:00,53.35,53.38,53.21,53.21,100157.0,52.8775,52.9073,52.7388,52.7388,100157.0
2016-02-08 14:00:00,53.23,53.41,53.22,53.41,139132.0,52.7586,52.937,52.7487,52.937,139132.0
2016-02-08 14:05:00,53.41,53.42,53.23,53.35,116997.0,52.937,52.9469,52.7586,52.8775,116997.0
2016-02-08 14:10:00,53.35,53.38,53.03,53.15,128340.0,52.8775,52.9073,52.5604,52.6793,128340.0
2016-02-08 14:15:00,53.15,53.17,52.91,52.95,131941.0,52.6793,52.6991,52.4414,52.4811,131941.0
2016-02-08 14:20:00,52.95,53.1,52.87,53.04,122567.0,52.4811,52.6298,52.4018,52.5703,122567.0
2016-02-08 14:25:00,53.03,53.19,52.84,52.91,151349.0,52.5604,52.719,52.3721,52.4414,151349.0
2016-02-08 14:30:00,52.91,52.92,52.6,52.8,208806.0,52.4414,52.4514,52.1342,52.3324,208806.0
2016-02-08 14:35:00,52.79,52.92,52.6,52.81,125973.0,52.3225,52.4514,52.1342,52.3423,125973.0
2016-02-08 14:40:00,52.81,53.21,52.8,53.11,148545.0,52.3423,52.7388,52.3324,52.6397,148545.0
2016-02-08 14:45:00,53.11,53.29,53.04,53.04,142404.0,52.6397,52.8181,52.5703,52.5703,142404.0
2016-02-08 14:50:00,53.04,53.06,52.85,52.91,100977.0,52.5703,52.5901,52.382,52.4414,100977.0
2016-02-08 14:55:00,52.91,52.96,52.8,52.82,121455.0,52.4414,52.491,52.3324,52.3522,121455.0
2016-02-08 15:00:00,52.82,53.0,52.75,52.97,136239.0,52.3522,52.5306,52.2829,52.5009,136239.0
2016-02-08 15:05:00,52.96,52.96,52.66,52.67,145646.0,52.491,52.491,52.1937,52.2036,145646.0
2016-02-08 15:10:00,52.66,53.0,52.62,53.0,189093.0,52.1937,52.5306,52.154,52.5306,189093.0
2016-02-08 15:15:00,52.99,53.25,52.91,53.19,197469.0,52.5207,52.7784,52.4414,52.719,197469.0
2016-02-08 15:20:00,53.19,53.24,53.0,53.13,253615.0,52.719,52.7685,52.5306,52.6595,253615.0
2016-02-08 15:25:00,53.12,53.27,53.09,53.17,305312.0,52.6496,52.7983,52.6198,52.6991,305312.0
2016-02-08 15:30:00,53.18,53.79,53.17,53.78,364378.0,52.7091,53.3136,52.6991,53.3037,364378.0
2016-02-08 15:35:00,53.78,53.78,53.43,53.46,372665.0,53.3037,53.3037,52.9568,52.9866,372665.0
2016-02-08 15:40:00,53.46,54.0,53.45,53.97,377051.0,52.9866,53.5218,52.9767,53.4921,377051.0
2016-02-08 15:45:00,53.97,54.07,53.86,53.93,418366.0,53.4921,53.5912,53.383,53.4524,418366.0
2016-02-08 15:50:00,53.92,54.09,53.9,54.01,499673.0,53.4425,53.611,53.4227,53.5317,499673.0
2016-02-08 15:55:00,54.01,54.12,53.92,54.11,616926.0,53.5317,53.6407,53.4425,53.6308,616926.0
2016-02-09 09:30:00,53.61,54.0,52.79,53.97,423804.0,53.1352,53.5218,52.3225,53.4921,423804.0
2016-02-09 09:35:00,54.04,55.18,53.53,55.02,401917.0,53.5614,54.6913,53.056,54.5328,401917.0
2016-02-09 09:40:00,54.97,55.82,54.7,55.73,287520.0,54.4832,55.3257,54.2156,55.2365,287520.0
2016-02-09 09:45:00,55.75,56.3,55.57,56.24,280713.0,55.2563,55.8014,55.0779,55.742,280713.0
2016-02-09 09:50:00,56.24,57.67,55.81,57.5,407523.0,55.742,57.1593,55.3158,56.9908,407523.0
2016-02-09 09:55:00,57.53,57.75,56.24,56.27,438325.0,57.0205,57.2386,55.742,55.7717,438325.0
2016-02-09 10:00:00,56.28,57.39,56.18,57.39,262473.0,55.7816,56.8818,55.6825,56.8818,262473.0
2016-02-09 10:05:00,57.39,57.92,57.06,57.91,457322.0,56.8818,57.4071,56.5547,57.3972,457322.0
2016-02-09 10:10:00,57.85,58.26,57.68,58.1,533343.0,57.3377,57.7441,57.1692,57.5855,533343.0
2016-02-09 10:15:00,58.1,58.19,57.1,57.4,278129.0,57.5855,57.6747,56.5943,56.8917,278129.0
2016-02-09 10:20:00,57.36,58.0,57.35,57.96,243713.0,56.852,57.4864,56.8421,57.4467,243713.0
2016-02-09 10:25:00,57.97,57.98,57.46,57.6,175932.0,57.4566,57.4665,56.9511,57.0899,175932.0
2016-02-09 10:30:00,57.6,57.7,57.46,57.5,317045.0,57.0899,57.189,56.9511,56.9908,317045.0
2016-02-09 10:35:00,57.5,57.96,57.48,57.69,269789.0,56.9908,57.4467,56.971,57.1791,269789.0
2016-02-09 10:40:00,57.7,57.71,57.4,57.46,239486.0,57.189,57.1989,56.8917,56.9511,239486.0
2016-02-09 10:45:00,57.46,57.57,57.21,57.36,206675.0,56.9511,57.0602,56.7034,56.852,206675.0
2016-02-09 10:50:00,57.36,57.37,56.43,56.44,168340.0,56.852,56.8619,55.9303,55.9402,168340.0
2016-02-09 10:55:00,56.44,56.61,56.12,56.13,112079.0,55.9402,56.1087,55.623,55.6329,112079.0
2016-02-09 11:00:00,56.12,56.7,56.11,56.5,296139.0,55.623,56.1979,55.6131,55.9997,296139.0
2016-02-09 11:05:00,56.5,56.7,56.39,56.69,164419.0,55.9997,56.1979,55.8906,56.188,164419.0
2016-02-09 11:10:00,56.7,57.1,56.56,56.98,536620.0,56.1979,56.5943,56.0591,56.4754,536620.0
2016-02-09 11:15:00,56.98,57.19,56.87,56.98,212649.0,56.4754,56.6835,56.3664,56.4754,212649.0
2016-02-09 11:20:00,56.98,57.32,56.98,57.3,104895.0,56.4754,56.8124,56.4754,56.7926,104895.0
2016-02-09 11:25:00,57.32,58.11,57.25,58.07,231954.0,56.8124,57.5954,56.743,57.5557,231954.0
2016-02-09 11:30:00,58.04,58.09,57.45,57.5,188482.0,57.526,57.5756,56.9412,56.9908,188482.0
2016-02-09 11:35:00,57.49,57.51,57.02,57.04,96855.0,56.9809,57.0007,56.515,56.5349,96855.0
2016-02-09 11:40:00,57.03,57.35,56.9,57.23,175820.0,56.525,56.8421,56.3961,56.7232,175820.0
2016-02-09 11:45:00,57.19,57.48,57.17,57.27,176859.0,56.6835,56.971,56.6637,56.7628,176859.0
2016-02-09 11:50:00,57.24,57.24,56.62,56.62,73852.0,56.7331,56.7331,56.1186,56.1186,73852.0
2016-02-09 11:55:00,56.61,56.88,56.59,56.7,50680.0,56.1087,56.3763,56.0889,56.1979,50680.0
2016-02-09 12:00:00,56.7,56.99,56.55,56.77,142000.0,56.1979,56.4853,56.0492,56.2673,142000.0
2016-02-09 12:05:00,56.77,56.94,56.69,56.93,127075.0,56.2673,56.4358,56.188,56.4258,127075.0
2016-02-09 12:10:00,56.92,56.95,56.73,56.84,85923.0,56.4159,56.4457,56.2276,56.3366,85923.0
2016-02-09 12:15:00,56.85,57.06,56.83,56.89,144988.0,56.3466,56.5547,56.3267,56.3862,144988.0
2016-02-09 12:20:00,56.89,56.93,56.78,56.83,188630.0,56.3862,56.4258,56.2772,56.3267,188630.0
2016-02-09 12:25:00,56.85,57.11,56.67,56.69,190994.0,56.3466,56.6042,56.1681,56.188,190994.0
2016-02-09 12:30:00,56.69,56.73,56.51,56.57,127064.0,56.188,56.2276,56.0096,56.069,127064.0
2016-02-09 12:35:00,56.57,56.67,56.17,56.17,167814.0,56.069,56.1681,55.6726,55.6726,167814.0
2016-02-09 12:40:00,56.19,56.27,56.01,56.2,114617.0,55.6924,55.7717,55.514,55.7023,114617.0
2016-02-09 12:45:00,56.16,56.2,55.76,55.86,93555.0,55.6627,55.7023,55.2662,55.3653,93555.0
2016-02-09 12:50:00,55.86,55.99,55.82,55.89,48668.0,55.3653,55.4942,55.3257,55.3951,48668.0
2016-02-09 12:55:00,55.87,55.88,55.67,55.73,52554.0,55.3752,55.3851,55.177,55.2365,52554.0
2016-02-09 13:00:00,55.73,55.77,55.5,55.51,97409.0,55.2365,55.2761,55.0085,55.0184,97409.0
2016-02-09 13:05:00,55.51,55.51,55.32,55.32,63654.0,55.0184,55.0184,54.8301,54.8301,63654.0
2016-02-09 13:10:00,55.33,55.33,55.07,55.1,76919.0,54.84,54.84,54.5823,54.612,76919.0
2016-02-09 13:15:00,55.08,55.17,54.69,54.93,164515.0,54.5922,54.6814,54.2057,54.4436,164515.0
2016-02-09 13:20:00,54.93,55.33,54.91,55.28,81512.0,54.4436,54.84,54.4237,54.7905,81512.0
2016-02-09 13:25:00,55.28,55.29,55.13,55.28,117597.0,54.7905,54.8004,54.6418,54.7905,117597.0
2016-02-09 13:30:00,55.29,55.58,55.27,55.49,202900.0,54.8004,55.0878,54.7805,54.9986,202900.0
2016-02-09 13:35:00,55.49,55.49,55.15,55.22,79226.0,54.9986,54.9986,54.6616,54.731,79226.0
2016-02-09 13:40:00,55.21,55.55,55.14,55.55,63661.0,54.7211,55.0581,54.6517,55.0581,63661.0
2016-02-09 13:45:00,55.56,55.79,55.53,55.55,94950.0,55.068,55.2959,55.0382,55.0581,94950.0
2016-02-09 13:50:00,55.52,55.72,55.44,55.71,68087.0,55.0283,55.2266,54.949,55.2166,68087.0
2016-02-09 13:55:00,55.7,56.18,55.67,56.15,125809.0,55.2067,55.6825,55.177,55.6528,125809.0
2016-02-09 14:00:00,56.15,56.19,55.87,55.91,89488.0,55.6528,55.6924,55.3752,55.4149,89488.0
2016-02-09 14:05:00,55.89,56.47,55.86,56.39,107468.0,55.3951,55.9699,55.3653,55.8906,107468.0
2016-02-09 14:10:00,56.37,56.41,56.02,56.05,79246.0,55.8708,55.9104,55.5239,55.5536,79246.0
2016-02-09 14:15:00,56.05,56.26,56.04,56.25,102520.0,55.5536,55.7618,55.5437,55.7519,102520.0
2016-02-09 14:20:00,56.26,56.38,56.17,56.19,122082.0,55.7618,55.8807,55.6726,55.6924,122082.0
2016-02-09 14:25:00,56.18,56.38,56.13,56.37,156536.0,55.6825,55.8807,55.6329,55.8708,156536.0
2016-02-09 14:30:00,56.36,56.53,56.32,56.38,112617.0,55.8609,56.0294,55.8212,55.8807,112617.0
2016-02-09 14:35:00,56.37,56.95,56.35,56.75,144747.0,55.8708,56.4457,55.851,56.2474,144747.0
2016-02-09 14:40:00,56.75,57.03,56.62,56.9,104720.0,56.2474,56.525,56.1186,56.3961,104720.0
2016-02-09 14:45:00,56.92,56.96,56.83,56.85,145497.0,56.4159,56.4556,56.3267,56.3466,145497.0
2016-02-09 14:50:00,56.86,57.14,56.83,57.12,158945.0,56.3565,56.634,56.3267,56.6142,158945.0
2016-02-09 14:55:00,57.12,57.13,56.7,56.92,118565.0,56.6142,56.6241,56.1979,56.4159,118565.0
2016-02-09 15:00:00,56.91,57.39,56.9,57.39,191107.0,56.406,56.8818,56.3961,56.8818,191107.0
2016-02-09 15:05:00,57.4,57.93,57.37,57.88,206742.0,56.8917,57.417,56.8619,57.3674,206742.0
2016-02-09 15:10:00,57.85,58.58,57.83,58.4,269077.0,57.3377,58.0612,57.3179,57.8828,269077.0
2016-02-09 15:15:00,58.4,58.41,57.96,58.02,235310.0,57.8828,57.8927,57.4467,57.5062,235310.0
2016-02-09 15:20:00,58.02,58.08,57.78,57.94,167393.0,57.5062,57.5657,57.2683,57.4269,167393.0
2016-02-09 15:25:00,57.93,58.01,57.45,57.59,202199.0,57.417,57.4963,56.9412,57.08,202199.0
2016-02-09 15:30:00,57.56,57.64,57.27,57.39,136826.0,57.0503,57.1296,56.7628,56.8818,136826.0
2016-02-09 15:35:00,57.37,57.59,57.32,57.33,157192.0,56.8619,57.08,56.8124,56.8223,157192.0
2016-02-09 15:40:00,57.32,57.33,56.91,57.14,198929.0,56.8124,56.8223,56.406,56.634,198929.0
2016-02-09 15:45:00,57.13,57.29,57.07,57.29,270957.0,56.6241,56.7827,56.5646,56.7827,270957.0
2016-02-09 15:50:00,57.29,57.44,57.28,57.44,380631.0,56.7827,56.9313,56.7727,56.9313,380631.0
2016-02-09 15:55:00,57.43,57.46,57.32,57.35,568073.0,56.9214,56.9511,56.8124,56.8421,568073.0
2016-02-10 09:30:00,58.5,61.2,58.38,60.57,670517.0,57.9819,60.658,57.863,60.0336,670517.0
2016-02-10 09:35:00,60.6,60.7,59.95,60.66,484146.0,60.0633,60.1625,59.4191,60.1228,484146.0
2016-02-10 09:40:00,60.66,60.77,59.89,59.91,368574.0,60.1228,60.2318,59.3596,59.3795,368574.0
2016-02-10 09:45:00,59.87,60.21,59.72,60.11,231730.0,59.3398,59.6768,59.1911,59.5777,231730.0
2016-02-10 09:50:00,60.14,60.42,60.05,60.36,188306.0,59.6074,59.8849,59.5182,59.8255,188306.0
2016-02-10 09:55:00,60.34,60.78,60.33,60.55,380583.0,59.8056,60.2417,59.7957,60.0138,380583.0
2016-02-10 10:00:00,60.55,60.99,60.55,60.9,239449.0,60.0138,60.4499,60.0138,60.3607,239449.0
2016-02-10 10:05:00,60.9,61.05,60.51,60.56,245771.0,60.3607,60.5094,59.9741,60.0237,245771.0
2016-02-10 10:10:00,60.56,61.08,60.52,61.01,251799.0,60.0237,60.5391,59.9841,60.4697,251799.0
2016-02-10 10:15:00,61.0,61.2,60.92,61.1,181119.0,60.4598,60.658,60.3805,60.5589,181119.0
2016-02-10 10:20:00,61.1,61.13,60.9,61.05,149527.0,60.5589,60.5886,60.3607,60.5094,149527.0
2016-02-10 10:25:00,61.05,61.13,60.95,61.11,115660.0,60.5094,60.5886,60.4102,60.5688,115660.0
2016-02-10 10:30:00,61.12,61.59,61.12,61.47,183090.0,60.5787,61.0446,60.5787,60.9256,183090.0
2016-02-10 10:35:00,61.46,61.47,60.74,60.75,187351.0,60.9157,60.9256,60.2021,60.212,187351.0
2016-02-10 10:40:00,60.73,60.73,60.15,60.15,174955.0,60.1922,60.1922,59.6173,59.6173,174955.0
2016-02-10 10:45:00,60.14,60.19,59.8,59.8,292471.0,59.6074,59.657,59.2704,59.2704,292471.0
2016-02-10 10:50:00,59.81,59.99,59.63,59.87,159692.0,59.2803,59.4587,59.1019,59.3398,159692.0
2016-02-10 10:55:00,59.86,59.87,59.35,59.43,125363.0,59.3299,59.3398,58.8244,58.9037,125363.0
2016-02-10 11:00:00,59.45,59.91,59.45,59.64,109398.0,58.9235,59.3795,58.9235,59.1118,109398.0
2016-02-10 11:05:00,59.65,59.71,59.24,59.4,125454.0,59.1218,59.1812,58.7154,58.874,125454.0
2016-02-10 11:10:00,59.4,59.59,59.25,59.48,75236.0,58.874,59.0623,58.7253,58.9533,75236.0
2016-02-10 11:15:00,59.49,59.8,59.23,59.8,64054.0,58.9632,59.2704,58.7055,59.2704,64054.0
2016-02-10 11:20:00,59.73,59.82,59.59,59.74,57291.0,59.201,59.2902,59.0623,59.211,57291.0
2016-02-10 11:25:00,59.7,59.7,59.32,59.34,49488.0,59.1713,59.1713,58.7947,58.8145,49488.0
2016-02-10 11:30:00,59.35,59.46,59.29,59.44,58611.0,58.8244,58.9334,58.7649,58.9136,58611.0
2016-02-10 11:35:00,59.43,59.44,59.09,59.17,65445.0,58.9037,58.9136,58.5667,58.646,65445.0
2016-02-10 11:40:00,59.17,59.18,58.94,59.1,124364.0,58.646,58.6559,58.418,58.5766,124364.0
2016-02-10 11:45:00,59.09,59.39,59.04,59.36,62802.0,58.5667,58.8641,58.5172,58.8343,62802.0
2016-02-10 11:50:00,59.35,59.58,59.33,59.56,72780.0,58.8244,59.0524,58.8046,59.0326,72780.0
2016-02-10 11:55:00,59.55,59.7,59.5,59.55,68803.0,59.0226,59.1713,58.9731,59.0226,68803.0
2016-02-10 12:00:00,59.55,59.67,59.45,59.45,59785.0,59.0226,59.1416,58.9235,58.9235,59785.0
2016-02-10 12:05:00,59.41,59.59,59.29,59.58,40619.0,58.8839,59.0623,58.7649,59.0524,40619.0
2016-02-10 12:10:00,59.59,59.68,59.39,59.44,48925.0,59.0623,59.1515,58.8641,58.9136,48925.0
2016-02-10 12:15:00,59.39,59.87,59.36,59.82,128012.0,58.8641,59.3398,58.8343,59.2902,128012.0
2016-02-10 12:20:00,59.83,59.99,59.82,59.98,83344.0,59.3002,59.4587,59.2902,59.4488,83344.0
2016-02-10 12:25:00,59.95,59.98,59.75,59.92,37684.0,59.4191,59.4488,59.2209,59.3894,37684.0
2016-02-10 12:30:00,59.89,59.96,59.64,59.64,57902.0,59.3596,59.429,59.1118,59.1118,57902.0
2016-02-10 12:35:00,59.64,59.99,59.63,59.94,43412.0,59.1118,59.4587,59.1019,59.4092,43412.0
2016-02-10 12:40:00,59.94,59.97,59.69,59.71,41436.0,59.4092,59.4389,59.1614,59.1812,41436.0
2016-02-10 12:45:00,59.69,59.75,59.58,59.73,55743.0,59.1614,59.2209,59.0524,59.201,55743.0
2016-02-10 12:50:00,59.75,59.81,59.69,59.79,35356.0,59.2209,59.2803,59.1614,59.2605,35356.0
2016-02-10 12:55:00,59.79,60.0,59.68,59.97,73342.0,59.2605,59.4687,59.1515,59.4389,73342.0
2016-02-10 13:00:00,59.99,60.17,59.94,60.01,95071.0,59.4587,59.6372,59.4092,59.4786,95071.0
2016-02-10 13:05:00,60.01,60.01,59.86,59.88,70439.0,59.4786,59.4786,59.3299,59.3497,70439.0
2016-02-10 13:10:00,59.89,60.02,59.76,59.77,58020.0,59.3596,59.4885,59.2308,59.2407,58020.0
2016-02-10 13:15:00,59.78,59.82,59.72,59.78,32027.0,59.2506,59.2902,59.1911,59.2506,32027.0
2016-02-10 13:20:00,59.78,59.94,59.78,59.83,58313.0,59.2506,59.4092,59.2506,59.3002,58313.0
2016-02-10 13:25:00,59.83,59.87,59.67,59.73,62038.0,59.3002,59.3398,59.1416,59.201,62038.0
2016-02-10 13:30:00,59.74,59.84,59.58,59.61,63661.0,59.211,59.3101,59.0524,59.0821,63661.0
2016-02-10 13:35:00,59.61,59.84,59.61,59.78,52057.0,59.0821,59.3101,59.0821,59.2506,52057.0
2016-02-10 13:40:00,59.79,60.06,59.75,60.06,50204.0,59.2605,59.5281,59.2209,59.5281,50204.0
2016-02-10 13:45:00,60.05,60.06,59.91,59.92,68415.0,59.5182,59.5281,59.3795,59.3894,68415.0
2016-02-10 13:50:00,59.92,60.0,59.86,59.9,77507.0,59.3894,59.4687,59.3299,59.3695,77507.0
2016-02-10 13:55:00,59.9,59.94,59.82,59.83,54217.0,59.3695,59.4092,59.2902,59.3002,54217.0
2016-02-10 14:00:00,59.84,60.06,59.84,60.01,71280.0,59.3101,59.5281,59.3101,59.4786,71280.0
2016-02-10 14:05:00,60.02,60.1,59.97,60.09,73520.0,59.4885,59.5678,59.4389,59.5579,73520.0
2016-02-10 14:10:00,60.09,60.17,59.85,59.91,47624.0,59.5579,59.6372,59.32,59.3795,47624.0
2016-02-10 14:15:00,59.9,59.92,59.68,59.8,47042.0,59.3695,59.3894,59.1515,59.2704,47042.0
2016-02-10 14:20:00,59.79,59.79,59.58,59.64,34547.0,59.2605,59.2605,59.0524,59.1118,34547.0
2016-02-10 14:25:00,59.6,59.63,59.45,59.57,60146.0,59.0722,59.1019,58.9235,59.0425,60146.0
2016-02-10 14:30:00,59.59,59.78,59.52,59.66,63007.0,59.0623,59.2506,58.9929,59.1317,63007.0
2016-02-10 14:35:00,59.65,59.67,59.48,59.49,88620.0,59.1218,59.1416,58.9533,58.9632,88620.0
2016-02-10 14:40:00,59.47,59.48,59.17,59.29,85923.0,58.9433,58.9533,58.646,58.7649,85923.0
2016-02-10 14:45:00,59.3,59.33,59.17,59.27,66993.0,58.7749,58.8046,58.646,58.7451,66993.0
2016-02-10 14:50:00,59.26,59.28,59.16,59.26,66570.0,58.7352,58.755,58.6361,58.7352,66570.0
2016-02-10 14:55:00,59.26,59.36,59.19,59.2,62949.0,58.7352,58.8343,58.6658,58.6757,62949.0
2016-02-10 15:00:00,59.21,59.73,59.21,59.73,74970.0,58.6857,59.201,58.6857,59.201,74970.0
2016-02-10 15:05:00,59.73,59.73,59.34,59.35,63610.0,59.201,59.201,58.8145,58.8244,63610.0
2016-02-10 15:10:00,59.35,59.49,59.16,59.19,48587.0,58.8244,58.9632,58.6361,58.6658,48587.0
2016-02-10 15:15:00,59.21,59.28,58.87,58.94,79715.0,58.6857,58.755,58.3487,58.418,79715.0
2016-02-10 15:20:00,58.92,59.15,58.92,59.1,46805.0,58.3982,58.6262,58.3982,58.5766,46805.0
2016-02-10 15:25:00,59.09,59.19,58.86,58.93,54549.0,58.5667,58.6658,58.3388,58.4081,54549.0
2016-02-10 15:30:00,58.92,59.06,58.85,59.01,56637.0,58.3982,58.537,58.3288,58.4874,56637.0
2016-02-10 15:35:00,59.01,59.03,58.75,58.83,80746.0,58.4874,58.5072,58.2297,58.309,80746.0
2016-02-10 15:40:00,58.83,58.92,58.71,58.87,96868.0,58.309,58.3982,58.1901,58.3487,96868.0
2016-02-10 15:45:00,58.87,59.02,58.82,58.92,121225.0,58.3487,58.4973,58.2991,58.3982,121225.0
2016-02-10 15:50:00,58.91,58.91,58.7,58.81,127297.0,58.3883,58.3883,58.1802,58.2892,127297.0
2016-02-10 15:55:00,58.81,58.9,58.71,58.76,217134.0,58.2892,58.3784,58.1901,58.2396,217134.0
2016-02-11 09:30:00,57.19,57.45,56.78,56.82,203029.0,56.6835,56.9412,56.2772,56.3168,203029.0
2016-02-11 09:35:00,56.82,57.3,56.58,56.99,166900.0,56.3168,56.7926,56.0789,56.4853,166900.0
2016-02-11 09:40:00,56.99,57.51,56.6,57.47,151913.0,56.4853,57.0007,56.0988,56.9611,151913.0
2016-02-11 09:45:00,57.45,57.68,57.31,57.34,179186.0,56.9412,57.1692,56.8025,56.8322,179186.0
2016-02-11 09:50:00,57.33,58.29,57.16,58.25,152054.0,56.8223,57.7738,56.6538,57.7342,152054.0
2016-02-11 09:55:00,58.25,58.94,58.14,58.64,118804.0,57.7342,58.418,57.6251,58.1207,118804.0
2016-02-11 10:00:00,58.64,58.84,58.37,58.67,129372.0,58.1207,58.3189,57.8531,58.1504,129372.0
2016-02-11 10:05:00,58.65,58.94,58.44,58.51,70405.0,58.1306,58.418,57.9225,57.9919,70405.0
2016-02-11 10:10:00,58.53,58.73,58.37,58.63,81901.0,58.0117,58.2099,57.8531,58.1108,81901.0
2016-02-11 10:15:00,58.6,58.62,58.24,58.37,48239.0,58.0811,58.1009,57.7242,57.8531,48239.0
2016-02-11 10:20:00,58.34,58.46,58.12,58.31,73233.0,57.8234,57.9423,57.6053,57.7936,73233.0
2016-02-11 10:25:00,58.31,58.34,58.12,58.22,98610.0,57.7936,57.8234,57.6053,57.7044,98610.0
2016-02-11 10:30:00,58.22,58.26,58.01,58.1,100548.0,57.7044,57.7441,57.4963,57.5855,100548.0
2016-02-11 10:35:00,58.1,58.32,58.09,58.26,75177.0,57.5855,57.8035,57.5756,57.7441,75177.0
2016-02-11 10:40:00,58.24,58.42,58.13,58.27,92176.0,57.7242,57.9026,57.6152,57.754,92176.0
2016-02-11 10:45:00,58.27,58.54,58.2,58.43,73021.0,57.754,58.0216,57.6846,57.9126,73021.0
2016-02-11 10:50:00,58.43,58.46,58.26,58.31,49542.0,57.9126,57.9423,57.7441,57.7936,49542.0
2016-02-11 10:55:00,58.29,58.5,58.19,58.26,49525.0,57.7738,57.9819,57.6747,57.7441,49525.0
2016-02-11 11:00:00,58.26,58.51,58.22,58.4,52064.0,57.7441,57.9919,57.7044,57.8828,52064.0
2016-02-11 11:05:00,58.4,58.43,58.03,58.19,53692.0,57.8828,57.9126,57.5161,57.6747,53692.0
2016-02-11 11:10:00,58.18,58.34,57.86,57.91,72987.0,57.6648,57.8234,57.3476,57.3972,72987.0
2016-02-11 11:15:00,57.91,58.46,57.91,58.45,58706.0,57.3972,57.9423,57.3972,57.9324,58706.0
2016-02-11 11:20:00,58.45,58.65,58.32,58.41,57535.0,57.9324,58.1306,57.8035,57.8927,57535.0
2016-02-11 11:25:00,58.41,58.55,58.27,58.28,57409.0,57.8927,58.0315,57.754,57.7639,57409.0
2016-02-11 11:30:00,58.29,58.36,58.17,58.19,38720.0,57.7738,57.8432,57.6549,57.6747,38720.0
2016-02-11 11:35:00,58.15,58.6,58.14,58.6,46230.0,57.635,58.0811,57.6251,58.0811,46230.0
2016-02-11 11:40:00,58.6,58.79,58.48,58.55,51845.0,58.0811,58.2694,57.9621,58.0315,51845.0
2016-02-11 11:45:00,58.55,58.62,58.42,58.42,55502.0,58.0315,58.1009,57.9026,57.9026,55502.0
2016-02-11 11:50:00,58.42,58.92,58.41,58.81,88272.0,57.9026,58.3982,57.8927,58.2892,88272.0
2016-02-11 11:55:00,58.81,59.03,58.78,58.88,48744.0,58.2892,58.5072,58.2595,58.3586,48744.0
2016-02-11 12:00:00,58.86,58.89,58.72,58.82,23603.0,58.3388,58.3685,58.2,58.2991,23603.0
2016-02-11 12:05:00,58.82,59.0,58.67,58.87,92135.0,58.2991,58.4775,58.1504,58.3487,92135.0
2016-02-11 12:10:00,58.82,59.02,58.77,58.79,35904.0,58.2991,58.4973,58.2495,58.2694,35904.0
2016-02-11 12:15:00,58.8,58.82,58.48,58.51,26569.0,58.2793,58.2991,57.9621,57.9919,26569.0
2016-02-11 12:20:00,58.51,58.66,58.49,58.66,18133.0,57.9919,58.1405,57.972,58.1405,18133.0
2016-02-11 12:25:00,58.66,58.85,58.58,58.63,19751.0,58.1405,58.3288,58.0612,58.1108,19751.0
2016-02-11 12:30:00,58.61,58.61,58.28,58.37,29612.0,58.091,58.091,57.7639,57.8531,29612.0
2016-02-11 12:35:00,58.35,58.46,58.32,58.38,41039.0,57.8333,57.9423,57.8035,57.863,41039.0
2016-02-11 12:40:00,58.4,58.46,58.25,58.44,33321.0,57.8828,57.9423,57.7342,57.9225,33321.0
2016-02-11 12:45:00,58.43,58.71,58.39,58.66,32953.0,57.9126,58.1901,57.8729,58.1405,32953.0
2016-02-11 12:50:00,58.65,58.98,58.65,58.91,72792.0,58.1306,58.4577,58.1306,58.3883,72792.0
2016-02-11 12:55:00,58.89,59.14,58.78,58.91,59716.0,58.3685,58.6163,58.2595,58.3883,59716.0
2016-02-11 13:00:00,58.89,59.22,58.87,59.05,94352.0,58.3685,58.6956,58.3487,58.5271,94352.0
2016-02-11 13:05:00,59.05,59.1,58.87,58.98,39628.0,58.5271,58.5766,58.3487,58.4577,39628.0
2016-02-11 13:10:00,58.98,58.98,58.65,58.77,33770.0,58.4577,58.4577,58.1306,58.2495,33770.0
2016-02-11 13:15:00,58.75,58.82,58.54,58.79,52023.0,58.2297,58.2991,58.0216,58.2694,52023.0
2016-02-11 13:20:00,58.78,58.91,58.58,58.61,43056.0,58.2595,58.3883,58.0612,58.091,43056.0
2016-02-11 13:25:00,58.62,58.69,58.54,58.54,31083.0,58.1009,58.1703,58.0216,58.0216,31083.0
2016-02-11 13:30:00,58.54,58.82,58.45,58.75,64212.0,58.0216,58.2991,57.9324,58.2297,64212.0
2016-02-11 13:35:00,58.76,58.77,58.36,58.44,45991.0,58.2396,58.2495,57.8432,57.9225,45991.0
2016-02-11 13:40:00,58.4,58.68,58.32,58.68,98296.0,57.8828,58.1603,57.8035,58.1603,98296.0
2016-02-11 13:45:00,58.66,58.72,58.57,58.72,43197.0,58.1405,58.2,58.0513,58.2,43197.0
2016-02-11 13:50:00,58.7,58.81,58.7,58.72,43673.0,58.1802,58.2892,58.1802,58.2,43673.0
2016-02-11 13:55:00,58.71,58.8,58.61,58.77,39060.0,58.1901,58.2793,58.091,58.2495,39060.0
2016-02-11 14:00:00,58.77,58.93,58.71,58.85,54831.0,58.2495,58.4081,58.1901,58.3288,54831.0
2016-02-11 14:05:00,58.82,58.95,58.75,58.9,52650.0,58.2991,58.428,58.2297,58.3784,52650.0
2016-02-11 14:10:00,58.91,58.91,58.69,58.8,106326.0,58.3883,58.3883,58.1703,58.2793,106326.0
2016-02-11 14:15:00,58.8,58.83,58.43,58.44,53301.0,58.2793,58.309,57.9126,57.9225,53301.0
2016-02-11 14:20:00,58.43,58.56,58.37,58.39,65665.0,57.9126,58.0414,57.8531,57.8729,65665.0
2016-02-11 14:25:00,58.39,58.44,58.24,58.29,38069.0,57.8729,57.9225,57.7242,57.7738,38069.0
2016-02-11 14:30:00,58.28,58.44,58.24,58.3,34392.0,57.7639,57.9225,57.7242,57.7837,34392.0
2016-02-11 14:35:00,58.3,58.77,58.12,58.77,70116.0,57.7837,58.2495,57.6053,58.2495,70116.0
2016-02-11 14:40:00,58.74,58.93,58.56,58.74,52321.0,58.2198,58.4081,58.0414,58.2198,52321.0
2016-02-11 14:45:00,58.74,59.11,58.68,59.03,71191.0,58.2198,58.5865,58.1603,58.5072,71191.0
2016-02-11 14:50:00,59.03,59.35,58.99,59.26,66005.0,58.5072,58.8244,58.4676,58.7352,66005.0
2016-02-11 14:55:00,59.28,59.47,59.13,59.19,62334.0,58.755,58.9433,58.6064,58.6658,62334.0
2016-02-11 15:00:00,59.22,59.24,58.9,58.98,82094.0,58.6956,58.7154,58.3784,58.4577,82094.0
2016-02-11 15:05:00,58.95,59.01,58.71,58.95,72181.0,58.428,58.4874,58.1901,58.428,72181.0
2016-02-11 15:10:00,58.95,59.37,58.94,59.11,105756.0,58.428,58.8442,58.418,58.5865,105756.0
2016-02-11 15:15:00,59.14,59.16,58.84,59.07,84196.0,58.6163,58.6361,58.3189,58.5469,84196.0
2016-02-11 15:20:00,59.08,59.24,58.95,58.95,86043.0,58.5568,58.7154,58.428,58.428,86043.0
2016-02-11 15:25:00,58.96,59.39,58.95,59.32,90332.0,58.4379,58.8641,58.428,58.7947,90332.0
2016-02-11 15:30:00,59.31,59.45,59.14,59.44,110714.0,58.7848,58.9235,58.6163,58.9136,110714.0
2016-02-11 15:35:00,59.46,59.74,59.39,59.67,109728.0,58.9334,59.211,58.8641,59.1416,109728.0
2016-02-11 15:40:00,59.68,59.85,59.51,59.83,198894.0,59.1515,59.32,58.983,59.3002,198894.0
2016-02-11 15:45:00,59.81,59.84,59.68,59.73,341884.0,59.2803,59.3101,59.1515,59.201,341884.0
2016-02-11 15:50:00,59.71,59.8,59.49,59.49,300145.0,59.1812,59.2704,58.9632,58.9632,300145.0
2016-02-11 15:55:00,59.5,59.57,59.2,59.24,417657.0,58.9731,59.0425,58.6757,58.7154,417657.0
2016-02-12 09:30:00,60.01,60.5,59.98,60.47,127113.0,59.4786,59.9642,59.4488,59.9345,127113.0
2016-02-12 09:35:00,60.45,60.47,60.04,60.15,169972.0,59.9147,59.9345,59.5083,59.6173,169972.0
2016-02-12 09:40:00,60.16,60.53,60.09,60.38,159889.0,59.6272,59.994,59.5579,59.8453,159889.0
2016-02-12 09:45:00,60.38,60.42,60.13,60.15,149912.0,59.8453,59.8849,59.5975,59.6173,149912.0
2016-02-12 09:50:00,60.15,60.15,59.74,59.9,77775.0,59.6173,59.6173,59.211,59.3695,77775.0
2016-02-12 09:55:00,59.91,59.93,59.35,59.43,138064.0,59.3795,59.3993,58.8244,58.9037,138064.0
2016-02-12 10:00:00,59.45,59.75,59.4,59.75,79743.0,58.9235,59.2209,58.874,59.2209,79743.0
2016-02-12 10:05:00,59.74,59.8,59.24,59.39,58900.0,59.211,59.2704,58.7154,58.8641,58900.0
2016-02-12 10:10:00,59.39,59.71,59.22,59.32,42344.0,58.8641,59.1812,58.6956,58.7947,42344.0
2016-02-12 10:15:00,59.3,59.6,59.15,59.58,90193.0,58.7749,59.0722,58.6262,59.0524,90193.0
2016-02-12 10:20:00,59.54,59.62,59.37,59.46,79585.0,59.0127,59.092,58.8442,58.9334,79585.0
2016-02-12 10:25:00,59.5,59.63,59.3,59.49,21869.0,58.9731,59.1019,58.7749,58.9632,21869.0
2016-02-12 10:30:00,59.45,59.86,59.36,59.81,52054.0,58.9235,59.3299,58.8343,59.2803,52054.0
2016-02-12 10:35:00,59.84,59.95,59.58,59.72,58860.0,59.3101,59.4191,59.0524,59.1911,58860.0
2016-02-12 10:40:00,59.73,59.86,59.59,59.61,35782.0,59.201,59.3299,59.0623,59.0821,35782.0
2016-02-12 10:45:00,59.6,59.73,59.39,59.63,28588.0,59.0722,59.201,58.8641,59.1019,28588.0
2016-02-12 10:50:00,59.63,59.97,59.63,59.73,33092.0,59.1019,59.4389,59.1019,59.201,33092.0
2016-02-12 10:55:00,59.74,59.82,59.59,59.69,21212.0,59.211,59.2902,59.0623,59.1614,21212.0
2016-02-12 11:00:00,59.7,59.95,59.65,59.65,33085.0,59.1713,59.4191,59.1218,59.1218,33085.0
2016-02-12 11:05:00,59.63,59.82,59.61,59.78,24029.0,59.1019,59.2902,59.0821,59.2506,24029.0
2016-02-12 11:10:00,59.78,60.07,59.75,60.05,29574.0,59.2506,59.538,59.2209,59.5182,29574.0
2016-02-12 11:15:00,60.04,60.16,59.86,59.87,58826.0,59.5083,59.6272,59.3299,59.3398,58826.0
2016-02-12 11:20:00,59.89,60.04,59.84,60.04,53242.0,59.3596,59.5083,59.3101,59.5083,53242.0
2016-02-12 11:25:00,60.04,60.3,59.99,60.3,48628.0,59.5083,59.766,59.4587,59.766,48628.0
2016-02-12 11:30:00,60.31,60.35,60.17,60.23,39338.0,59.7759,59.8156,59.6372,59.6966,39338.0
2016-02-12 11:35:00,60.22,60.26,60.06,60.1,33321.0,59.6867,59.7264,59.5281,59.5678,33321.0
2016-02-12 11:40:00,60.11,60.22,60.05,60.12,54681.0,59.5777,59.6867,59.5182,59.5876,54681.0
2016-02-12 11:45:00,60.12,60.29,60.12,60.14,50704.0,59.5876,59.7561,59.5876,59.6074,50704.0
2016-02-12 11:50:00,60.14,60.21,59.86,59.87,51699.0,59.6074,59.6768,59.3299,59.3398,51699.0
2016-02-12 11:55:00,59.87,60.0,59.81,59.98,57658.0,59.3398,59.4687,59.2803,59.4488,57658.0
2016-02-12 12:00:00,59.98,60.06,59.96,60.03,57631.0,59.4488,59.5281,59.429,59.4984,57631.0
2016-02-12 12:05:00,60.04,60.2,60.03,60.08,32531.0,59.5083,59.6669,59.4984,59.5479,32531.0
2016-02-12 12:10:00,60.08,60.29,60.06,60.22,35646.0,59.5479,59.7561,59.5281,59.6867,35646.0
2016-02-12 12:15:00,60.22,60.29,60.14,60.29,40782.0,59.6867,59.7561,59.6074,59.7561,40782.0
2016-02-12 12:20:00,60.3,60.44,60.26,60.37,43421.0,59.766,59.9048,59.7264,59.8354,43421.0
2016-02-12 12:25:00,60.37,60.49,60.3,60.39,54460.0,59.8354,59.9543,59.766,59.8552,54460.0
2016-02-12 12:30:00,60.4,60.41,60.03,60.04,37684.0,59.8651,59.875,59.4984,59.5083,37684.0
2016-02-12 12:35:00,60.04,60.26,59.93,60.25,29834.0,59.5083,59.7264,59.3993,59.7164,29834.0
2016-02-12 12:40:00,60.25,60.43,60.15,60.41,22523.0,59.7164,59.8948,59.6173,59.875,22523.0
2016-02-12 12:45:00,60.39,60.4,60.08,60.08,30297.0,59.8552,59.8651,59.5479,59.5479,30297.0
2016-02-12 12:50:00,60.08,60.13,59.99,60.1,28039.0,59.5479,59.5975,59.4587,59.5678,28039.0
2016-02-12 12:55:00,60.09,60.11,59.77,59.78,38803.0,59.5579,59.5777,59.2407,59.2506,38803.0
2016-02-12 13:00:00,59.76,59.81,59.65,59.67,31703.0,59.2308,59.2803,59.1218,59.1416,31703.0
2016-02-12 13:05:00,59.65,59.65,59.3,59.34,50743.0,59.1218,59.1218,58.7749,58.8145,50743.0
2016-02-12 13:10:00,59.33,59.46,59.29,59.35,46794.0,58.8046,58.9334,58.7649,58.8244,46794.0
2016-02-12 13:15:00,59.33,59.35,59.21,59.25,43983.0,58.8046,58.8244,58.6857,58.7253,43983.0
2016-02-12 13:20:00,59.24,59.27,59.18,59.2,56555.0,58.7154,58.7451,58.6559,58.6757,56555.0
2016-02-12 13:25:00,59.19,59.4,59.17,59.4,29507.0,58.6658,58.874,58.646,58.874,29507.0
2016-02-12 13:30:00,59.41,59.45,59.18,59.27,19605.0,58.8839,58.9235,58.6559,58.7451,19605.0
2016-02-12 13:35:00,59.27,59.4,59.25,59.31,38606.0,58.7451,58.874,58.7253,58.7848,38606.0
2016-02-12 13:40:00,59.32,59.35,59.21,59.34,27187.0,58.7947,58.8244,58.6857,58.8145,27187.0
2016-02-12 13:45:00,59.35,59.38,59.28,59.29,28659.0,58.8244,58.8541,58.755,58.7649,28659.0
2016-02-12 13:50:00,59.29,59.32,59.11,59.24,52717.0,58.7649,58.7947,58.5865,58.7154,52717.0
2016-02-12 13:55:00,59.26,59.38,59.11,59.16,35638.0,58.7352,58.8541,58.5865,58.6361,35638.0
2016-02-12 14:00:00,59.17,59.31,59.1,59.26,27738.0,58.646,58.7848,58.5766,58.7352,27738.0
2016-02-12 14:05:00,59.25,59.55,59.21,59.53,30064.0,58.7253,59.0226,58.6857,59.0028,30064.0
2016-02-12 14:10:00,59.52,59.59,59.48,59.59,59480.0,58.9929,59.0623,58.9533,59.0623,59480.0
2016-02-12 14:15:00,59.59,59.64,59.37,59.39,28491.0,59.0623,59.1118,58.8442,58.8641,28491.0
2016-02-12 14:20:00,59.41,59.45,59.36,59.43,19896.0,58.8839,58.9235,58.8343,58.9037,19896.0
2016-02-12 14:25:00,59.43,59.6,59.39,59.53,21388.0,58.9037,59.0722,58.8641,59.0028,21388.0
2016-02-12 14:30:00,59.54,59.75,59.53,59.57,85638.0,59.0127,59.2209,59.0028,59.0425,85638.0
2016-02-12 14:35:00,59.57,59.58,59.42,59.55,28746.0,59.0425,59.0524,58.8938,59.0226,28746.0
2016-02-12 14:40:00,59.54,59.65,59.47,59.64,32606.0,59.0127,59.1218,58.9433,59.1118,32606.0
2016-02-12 14:45:00,59.66,59.69,59.48,59.56,37422.0,59.1317,59.1614,58.9533,59.0326,37422.0
2016-02-12 14:50:00,59.57,59.77,59.57,59.75,34807.0,59.0425,59.2407,59.0425,59.2209,34807.0
2016-02-12 14:55:00,59.75,59.81,59.53,59.57,28239.0,59.2209,59.2803,59.0028,59.0425,28239.0
2016-02-12 15:00:00,59.53,59.64,59.45,59.55,38083.0,59.0028,59.1118,58.9235,59.0226,38083.0
2016-02-12 15:05:00,59.58,59.7,59.56,59.58,31343.0,59.0524,59.1713,59.0326,59.0524,31343.0
2016-02-12 15:10:00,59.58,59.66,59.54,59.61,28968.0,59.0524,59.1317,59.0127,59.0821,28968.0
2016-02-12 15:15:00,59.61,59.71,59.58,59.6,50541.0,59.0821,59.1812,59.0524,59.0722,50541.0
2016-02-12 15:20:00,59.6,59.71,59.6,59.62,60636.0,59.0722,59.1812,59.0722,59.092,60636.0
2016-02-12 15:25:00,59.62,59.64,59.45,59.64,40233.0,59.092,59.1118,58.9235,59.1118,40233.0
2016-02-12 15:30:00,59.63,59.63,59.4,59.42,42881.0,59.1019,59.1019,58.874,58.8938,42881.0
2016-02-12 15:35:00,59.39,59.6,59.39,59.57,54899.0,58.8641,59.0722,58.8641,59.0425,54899.0
2016-02-12 15:40:00,59.57,59.65,59.48,59.54,80996.0,59.0425,59.1218,58.9533,59.0127,80996.0
2016-02-12 15:45:00,59.55,59.67,59.55,59.62,85465.0,59.0226,59.1416,59.0226,59.092,85465.0
2016-02-12 15:50:00,59.62,59.67,59.55,59.65,73555.0,59.092,59.1416,59.0226,59.1218,73555.0
2016-02-12 15:55:00,59.66,59.7,59.6,59.67,180655.0,59.1317,59.1713,59.0722,59.1416,180655.0
2016-02-16 09:30:00,60.68,60.98,60.64,60.76,118352.0,60.1426,60.44,60.103,60.2219,118352.0
2016-02-16 09:35:00,60.78,60.88,60.67,60.71,92375.0,60.2417,60.3409,60.1327,60.1724,92375.0
2016-02-16 09:40:00,60.72,60.75,60.37,60.46,85945.0,60.1823,60.212,59.8354,59.9246,85945.0
2016-02-16 09:45:00,60.46,60.5,60.04,60.04,86792.0,59.9246,59.9642,59.5083,59.5083,86792.0
2016-02-16 09:50:00,60.08,60.09,59.57,60.01,70701.0,59.5479,59.5579,59.0425,59.4786,70701.0
2016-02-16 09:55:00,60.01,60.26,59.8,60.15,53852.0,59.4786,59.7264,59.2704,59.6173,53852.0
2016-02-16 10:00:00,60.15,60.48,59.97,59.97,45797.0,59.6173,59.9444,59.4389,59.4389,45797.0
2016-02-16 10:05:00,59.97,59.97,59.71,59.92,90729.0,59.4389,59.4389,59.1812,59.3894,90729.0
2016-02-16 10:10:00,59.91,60.07,59.88,60.0,70201.0,59.3795,59.538,59.3497,59.4687,70201.0
2016-02-16 10:15:00,59.98,60.09,59.85,59.86,74644.0,59.4488,59.5579,59.32,59.3299,74644.0
2016-02-16 10:20:00,59.86,59.96,59.69,59.69,84089.0,59.3299,59.429,59.1614,59.1614,84089.0
2016-02-16 10:25:00,59.69,59.7,59.39,59.41,86323.0,59.1614,59.1713,58.8641,58.8839,86323.0
2016-02-16 10:30:00,59.43,59.53,59.29,59.45,83575.0,58.9037,59.0028,58.7649,58.9235,83575.0
2016-02-16 10:35:00,59.46,59.59,59.31,59.34,72935.0,58.9334,59.0623,58.7848,58.8145,72935.0
2016-02-16 10:40:00,59.35,59.54,59.3,59.41,57392.0,58.8244,59.0127,58.7749,58.8839,57392.0
2016-02-16 10:45:00,59.39,59.4,59.03,59.05,65392.0,58.8641,58.874,58.5072,58.5271,65392.0
2016-02-16 10:50:00,59.04,59.05,58.8,58.85,85702.0,58.5172,58.5271,58.2793,58.3288,85702.0
2016-02-16 10:55:00,58.85,58.86,58.69,58.7,89821.0,58.3288,58.3388,58.1703,58.1802,89821.0
2016-02-16 11:00:00,58.69,58.84,58.6,58.67,96316.0,58.1703,58.3189,58.0811,58.1504,96316.0
2016-02-16 11:05:00,58.66,58.68,58.46,58.68,59980.0,58.1405,58.1603,57.9423,58.1603,59980.0
2016-02-16 11:10:00,58.66,58.73,58.54,58.56,77076.0,58.1405,58.2099,58.0216,58.0414,77076.0
2016-02-16 11:15:00,58.57,58.84,58.51,58.84,48381.0,58.0513,58.3189,57.9919,58.3189,48381.0
2016-02-16 11:20:00,58.84,59.11,58.84,58.85,46755.0,58.3189,58.5865,58.3189,58.3288,46755.0
2016-02-16 11:25:00,58.85,59.02,58.82,58.88,28871.0,58.3288,58.4973,58.2991,58.3586,28871.0
2016-02-16 11:30:00,58.88,59.17,58.88,59.1,22903.0,58.3586,58.646,58.3586,58.5766,22903.0
2016-02-16 11:35:00,59.1,59.23,59.04,59.17,46866.0,58.5766,58.7055,58.5172,58.646,46866.0
2016-02-16 11:40:00,59.17,59.17,59.04,59.17,31976.0,58.646,58.646,58.5172,58.646,31976.0
2016-02-16 11:45:00,59.15,59.19,59.08,59.14,62858.0,58.6262,58.6658,58.5568,58.6163,62858.0
2016-02-16 11:50:00,59.15,59.25,59.07,59.2,38151.0,58.6262,58.7253,58.5469,58.6757,38151.0
2016-02-16 11:55:00,59.2,59.34,59.13,59.32,44158.0,58.6757,58.8145,58.6064,58.7947,44158.0
2016-02-16 12:00:00,59.34,59.54,59.31,59.44,39726.0,58.8145,59.0127,58.7848,58.9136,39726.0
2016-02-16 12:05:00,59.43,59.44,59.24,59.25,23231.0,58.9037,58.9136,58.7154,58.7253,23231.0
2016-02-16 12:10:00,59.26,59.31,59.14,59.14,29676.0,58.7352,58.7848,58.6163,58.6163,29676.0
2016-02-16 12:15:00,59.13,59.15,58.99,58.99,53471.0,58.6064,58.6262,58.4676,58.4676,53471.0
2016-02-16 12:20:00,58.98,59.09,58.98,59.08,45393.0,58.4577,58.5667,58.4577,58.5568,45393.0
2016-02-16 12:25:00,59.08,59.24,59.08,59.19,45786.0,58.5568,58.7154,58.5568,58.6658,45786.0
2016-02-16 12:30:00,59.19,59.28,59.18,59.23,19886.0,58.6658,58.755,58.6559,58.7055,19886.0
2016-02-16 12:35:00,59.23,59.27,59.16,59.19,36171.0,58.7055,58.7451,58.6361,58.6658,36171.0
2016-02-16 12:40:00,59.18,59.3,59.13,59.22,44719.0,58.6559,58.7749,58.6064,58.6956,44719.0
2016-02-16 12:45:00,59.22,59.37,59.21,59.3,20875.0,58.6956,58.8442,58.6857,58.7749,20875.0
2016-02-16 12:50:00,59.3,59.48,59.23,59.45,41718.0,58.7749,58.9533,58.7055,58.9235,41718.0
2016-02-16 12:55:00,59.46,59.48,59.39,59.39,22550.0,58.9334,58.9533,58.8641,58.8641,22550.0
2016-02-16 13:00:00,59.41,59.53,59.4,59.52,26833.0,58.8839,59.0028,58.874,58.9929,26833.0
2016-02-16 13:05:00,59.52,59.56,59.41,59.43,42499.0,58.9929,59.0326,58.8839,58.9037,42499.0
2016-02-16 13:10:00,59.44,59.5,59.31,59.36,33393.0,58.9136,58.9731,58.7848,58.8343,33393.0
2016-02-16 13:15:00,59.36,59.48,59.27,59.47,38960.0,58.8343,58.9533,58.7451,58.9433,38960.0
2016-02-16 13:20:00,59.47,59.47,59.34,59.38,39126.0,58.9433,58.9433,58.8145,58.8541,39126.0
2016-02-16 13:25:00,59.38,59.42,59.19,59.19,53655.0,58.8541,58.8938,58.6658,58.6658,53655.0
2016-02-16 13:30:00,59.18,59.23,59.12,59.19,42017.0,58.6559,58.7055,58.5964,58.6658,42017.0
2016-02-16 13:35:00,59.19,59.2,59.14,59.19,27460.0,58.6658,58.6757,58.6163,58.6658,27460.0
2016-02-16 13:40:00,59.18,59.2,59.16,59.19,34046.0,58.6559,58.6757,58.6361,58.6658,34046.0
2016-02-16 13:45:00,59.19,59.2,59.1,59.18,98456.0,58.6658,58.6757,58.5766,58.6559,98456.0
2016-02-16 13:50:00,59.18,59.38,59.18,59.33,27741.0,58.6559,58.8541,58.6559,58.8046,27741.0
2016-02-16 13:55:00,59.35,59.47,59.32,59.4,48518.0,58.8244,58.9433,58.7947,58.874,48518.0
2016-02-16 14:00:00,59.4,59.53,59.4,59.51,64314.0,58.874,59.0028,58.874,58.983,64314.0
2016-02-16 14:05:00,59.51,59.58,59.44,59.47,86590.0,58.983,59.0524,58.9136,58.9433,86590.0
2016-02-16 14:10:00,59.47,59.68,59.47,59.64,46801.0,58.9433,59.1515,58.9433,59.1118,46801.0
2016-02-16 14:15:00,59.64,59.69,59.55,59.61,55087.0,59.1118,59.1614,59.0226,59.0821,55087.0
2016-02-16 14:20:00,59.61,59.66,59.5,59.51,38299.0,59.0821,59.1317,58.9731,58.983,38299.0
2016-02-16 14:25:00,59.5,59.54,59.35,59.54,36992.0,58.9731,59.0127,58.8244,59.0127,36992.0
2016-02-16 14:30:00,59.54,59.58,59.47,59.48,19903.0,59.0127,59.0524,58.9433,58.9533,19903.0
2016-02-16 14:35:00,59.47,59.48,59.28,59.28,29687.0,58.9433,58.9533,58.755,58.755,29687.0
2016-02-16 14:40:00,59.29,59.37,59.25,59.27,70543.0,58.7649,58.8442,58.7253,58.7451,70543.0
2016-02-16 14:45:00,59.27,59.45,59.25,59.43,89478.0,58.7451,58.9235,58.7253,58.9037,89478.0
2016-02-16 14:50:00,59.43,59.52,59.4,59.4,24057.0,58.9037,58.9929,58.874,58.874,24057.0
2016-02-16 14:55:00,59.42,59.49,59.4,59.48,36171.0,58.8938,58.9632,58.874,58.9533,36171.0
2016-02-16 15:00:00,59.48,59.52,59.47,59.49,46928.0,58.9533,58.9929,58.9433,58.9632,46928.0
2016-02-16 15:05:00,59.49,59.5,59.35,59.35,72709.0,58.9632,58.9731,58.8244,58.8244,72709.0
2016-02-16 15:10:00,59.35,59.48,59.3,59.48,67616.0,58.8244,58.9533,58.7749,58.9533,67616.0
2016-02-16 15:15:00,59.48,59.53,59.4,59.43,42570.0,58.9533,59.0028,58.874,58.9037,42570.0
2016-02-16 15:20:00,59.43,59.47,59.35,59.44,43356.0,58.9037,58.9433,58.8244,58.9136,43356.0
2016-02-16 15:25:00,59.44,59.58,59.41,59.58,41443.0,58.9136,59.0524,58.8839,59.0524,41443.0
2016-02-16 15:30:00,59.58,59.6,59.45,59.51,52474.0,59.0524,59.0722,58.9235,58.983,52474.0
2016-02-16 15:35:00,59.51,59.51,59.43,59.49,132234.0,58.983,58.983,58.9037,58.9632,132234.0
2016-02-16 15:40:00,59.5,59.64,59.46,59.63,123518.0,58.9731,59.1118,58.9334,59.1019,123518.0
2016-02-16 15:45:00,59.63,59.64,59.53,59.54,151327.0,59.1019,59.1118,59.0028,59.0127,151327.0
2016-02-16 15:50:00,59.54,59.74,59.53,59.74,110916.0,59.0127,59.211,59.0028,59.211,110916.0
2016-02-16 15:55:00,59.74,59.75,59.66,59.71,219567.0,59.211,59.2209,59.1317,59.1812,219567.0
2016-02-17 09:30:00,60.38,60.78,60.27,60.65,95084.0,59.8453,60.2417,59.7363,60.1129,95084.0
2016-02-17 09:35:00,60.61,60.87,60.56,60.62,99278.0,60.0733,60.331,60.0237,60.0832,99278.0
2016-02-17 09:40:00,60.63,60.7,60.33,60.41,96214.0,60.0931,60.1625,59.7957,59.875,96214.0
2016-02-17 09:45:00,60.41,60.45,60.05,60.16,82906.0,59.875,59.9147,59.5182,59.6272,82906.0
2016-02-17 09:50:00,60.16,60.24,59.94,59.98,75435.0,59.6272,59.7065,59.4092,59.4488,75435.0
2016-02-17 09:55:00,60.0,60.11,59.89,60.09,89320.0,59.4687,59.5777,59.3596,59.5579,89320.0
2016-02-17 10:00:00,60.12,60.33,60.11,60.21,80112.0,59.5876,59.7957,59.5777,59.6768,80112.0
2016-02-17 10:05:00,60.21,60.43,60.13,60.42,79032.0,59.6768,59.8948,59.5975,59.8849,79032.0
2016-02-17 10:10:00,60.41,60.61,60.38,60.61,56545.0,59.875,60.0733,59.8453,60.0733,56545.0
2016-02-17 10:15:00,60.6,60.95,60.59,60.82,98056.0,60.0633,60.4102,60.0534,60.2814,98056.0
2016-02-17 10:20:00,60.82,60.95,60.68,60.89,87737.0,60.2814,60.4102,60.1426,60.3508,87737.0
2016-02-17 10:25:00,60.89,61.26,60.85,61.24,60769.0,60.3508,60.7175,60.3111,60.6977,60769.0
2016-02-17 10:30:00,61.26,61.64,61.22,61.6,162179.0,60.7175,61.0941,60.6779,61.0545,162179.0
2016-02-17 10:35:00,61.58,61.69,61.54,61.55,116766.0,61.0347,61.1437,60.995,61.0049,116766.0
2016-02-17 10:40:00,61.54,61.59,61.4,61.52,85410.0,60.995,61.0446,60.8563,60.9752,85410.0
2016-02-17 10:45:00,61.53,61.71,61.52,61.68,97808.0,60.9851,61.1635,60.9752,61.1338,97808.0
2016-02-17 10:50:00,61.69,62.06,61.58,62.02,147705.0,61.1437,61.5104,61.0347,61.4708,147705.0
2016-02-17 10:55:00,62.03,62.66,62.02,62.62,345848.0,61.4807,62.1051,61.4708,62.0655,345848.0
2016-02-17 11:00:00,62.62,63.67,62.42,63.44,417034.0,62.0655,63.1062,61.8672,62.8782,417034.0
2016-02-17 11:05:00,63.43,64.42,63.2,64.35,761049.0,62.8683,63.8495,62.6403,63.7801,761049.0
2016-02-17 11:10:00,64.35,64.37,63.17,63.26,420807.0,63.7801,63.8,62.6106,62.6998,420807.0
2016-02-17 11:15:00,63.25,63.34,62.89,63.11,353097.0,62.6899,62.7791,62.3331,62.5511,353097.0
2016-02-17 11:20:00,63.11,63.3,62.99,63.25,191952.0,62.5511,62.7394,62.4322,62.6899,191952.0
2016-02-17 11:25:00,63.25,63.59,63.15,63.46,176885.0,62.6899,63.0269,62.5908,62.898,176885.0
2016-02-17 11:30:00,63.46,63.78,63.44,63.72,198365.0,62.898,63.2152,62.8782,63.1557,198365.0
2016-02-17 11:35:00,63.7,63.77,63.33,63.36,205485.0,63.1359,63.2053,62.7692,62.7989,205485.0
2016-02-17 11:40:00,63.35,63.43,63.15,63.23,109255.0,62.789,62.8683,62.5908,62.6701,109255.0
2016-02-17 11:45:00,63.21,63.32,63.05,63.07,149329.0,62.6502,62.7593,62.4916,62.5115,149329.0
2016-02-17 11:50:00,63.08,63.27,63.02,63.27,115054.0,62.5214,62.7097,62.4619,62.7097,115054.0
2016-02-17 11:55:00,63.25,63.3,63.1,63.12,121465.0,62.6899,62.7394,62.5412,62.561,121465.0
2016-02-17 12:00:00,63.11,63.3,63.1,63.11,74922.0,62.5511,62.7394,62.5412,62.5511,74922.0
2016-02-17 12:05:00,63.1,63.11,62.98,63.07,56192.0,62.5412,62.5511,62.4223,62.5115,56192.0
2016-02-17 12:10:00,63.06,63.19,63.02,63.13,45738.0,62.5016,62.6304,62.4619,62.5709,45738.0
2016-02-17 12:15:00,63.14,63.19,63.02,63.11,34954.0,62.5808,62.6304,62.4619,62.5511,34954.0
2016-02-17 12:20:00,63.11,63.15,63.01,63.13,52460.0,62.5511,62.5908,62.452,62.5709,52460.0
2016-02-17 12:25:00,63.14,63.31,63.1,63.1,49613.0,62.5808,62.7493,62.5412,62.5412,49613.0
2016-02-17 12:30:00,63.11,63.27,63.08,63.18,60488.0,62.5511,62.7097,62.5214,62.6205,60488.0
2016-02-17 12:35:00,63.18,63.18,62.91,62.91,34831.0,62.6205,62.6205,62.3529,62.3529,34831.0
2016-02-17 12:40:00,62.91,62.97,62.75,62.8,77929.0,62.3529,62.4124,62.1943,62.2439,77929.0
2016-02-17 12:45:00,62.79,62.86,62.76,62.82,25312.0,62.2339,62.3033,62.2042,62.2637,25312.0
2016-02-17 12:50:00,62.84,63.04,62.83,63.02,117602.0,62.2835,62.4817,62.2736,62.4619,117602.0
2016-02-17 12:55:00,63.02,63.02,62.89,62.95,47205.0,62.4619,62.4619,62.3331,62.3925,47205.0
2016-02-17 13:00:00,62.96,63.13,62.96,63.07,66768.0,62.4024,62.5709,62.4024,62.5115,66768.0
2016-02-17 13:05:00,63.04,63.19,62.99,63.16,54262.0,62.4817,62.6304,62.4322,62.6007,54262.0
2016-02-17 13:10:00,63.16,63.17,63.08,63.15,26252.0,62.6007,62.6106,62.5214,62.5908,26252.0
2016-02-17 13:15:00,63.15,63.32,63.15,63.23,54540.0,62.5908,62.7593,62.5908,62.6701,54540.0
2016-02-17 13:20:00,63.23,63.37,63.18,63.18,42761.0,62.6701,62.8088,62.6205,62.6205,42761.0
2016-02-17 13:25:00,63.18,63.3,63.15,63.29,41033.0,62.6205,62.7394,62.5908,62.7295,41033.0
2016-02-17 13:30:00,63.27,63.32,63.22,63.28,43355.0,62.7097,62.7593,62.6601,62.7196,43355.0
2016-02-17 13:35:00,63.28,63.28,63.14,63.14,37791.0,62.7196,62.7196,62.5808,62.5808,37791.0
2016-02-17 13:40:00,63.15,63.16,63.01,63.1,46285.0,62.5908,62.6007,62.452,62.5412,46285.0
2016-02-17 13:45:00,63.09,63.1,62.97,63.06,72038.0,62.5313,62.5412,62.4124,62.5016,72038.0
2016-02-17 13:50:00,63.06,63.18,63.01,63.11,59817.0,62.5016,62.6205,62.452,62.5511,59817.0
2016-02-17 13:55:00,63.11,63.13,63.06,63.12,37801.0,62.5511,62.5709,62.5016,62.561,37801.0
2016-02-17 14:00:00,63.11,63.23,63.02,63.2,48565.0,62.5511,62.6701,62.4619,62.6403,48565.0
2016-02-17 14:05:00,63.2,63.46,63.17,63.37,74372.0,62.6403,62.898,62.6106,62.8088,74372.0
2016-02-17 14:10:00,63.38,63.39,63.24,63.28,34898.0,62.8187,62.8286,62.68,62.7196,34898.0
2016-02-17 14:15:00,63.28,63.48,63.25,63.37,32323.0,62.7196,62.9178,62.6899,62.8088,32323.0
2016-02-17 14:20:00,63.35,63.4,63.25,63.3,37796.0,62.789,62.8385,62.6899,62.7394,37796.0
2016-02-17 14:25:00,63.3,63.3,63.16,63.22,63808.0,62.7394,62.7394,62.6007,62.6601,63808.0
2016-02-17 14:30:00,63.22,63.27,63.08,63.09,72293.0,62.6601,62.7097,62.5214,62.5313,72293.0
2016-02-17 14:35:00,63.08,63.14,63.08,63.1,51898.0,62.5214,62.5808,62.5214,62.5412,51898.0
2016-02-17 14:40:00,63.09,63.31,63.05,63.29,81387.0,62.5313,62.7493,62.4916,62.7295,81387.0
2016-02-17 14:45:00,63.3,63.33,63.04,63.04,85216.0,62.7394,62.7692,62.4817,62.4817,85216.0
2016-02-17 14:50:00,63.04,63.08,62.99,63.03,105044.0,62.4817,62.5214,62.4322,62.4718,105044.0
2016-02-17 14:55:00,63.03,63.11,63.0,63.1,53867.0,62.4718,62.5511,62.4421,62.5412,53867.0
2016-02-17 15:00:00,63.11,63.22,63.09,63.12,54780.0,62.5511,62.6601,62.5313,62.561,54780.0
2016-02-17 15:05:00,63.13,63.21,63.13,63.16,67626.0,62.5709,62.6502,62.5709,62.6007,67626.0
2016-02-17 15:10:00,63.16,63.28,63.15,63.26,71490.0,62.6007,62.7196,62.5908,62.6998,71490.0
2016-02-17 15:15:00,63.26,63.5,63.23,63.39,125764.0,62.6998,62.9377,62.6701,62.8286,125764.0
2016-02-17 15:20:00,63.38,63.4,63.17,63.17,110222.0,62.8187,62.8385,62.6106,62.6106,110222.0
2016-02-17 15:25:00,63.17,63.23,63.15,63.23,70281.0,62.6106,62.6701,62.5908,62.6701,70281.0
2016-02-17 15:30:00,63.24,63.31,63.18,63.31,136299.0,62.68,62.7493,62.6205,62.7493,136299.0
2016-02-17 15:35:00,63.3,63.64,63.23,63.63,177059.0,62.7394,63.0764,62.6701,63.0665,177059.0
2016-02-17 15:40:00,63.61,63.64,63.5,63.5,161218.0,63.0467,63.0764,62.9377,62.9377,161218.0
2016-02-17 15:45:00,63.51,63.54,63.4,63.5,118165.0,62.9476,62.9773,62.8385,62.9377,118165.0
2016-02-17 15:50:00,63.51,63.61,63.5,63.61,230142.0,62.9476,63.0467,62.9377,63.0467,230142.0
2016-02-17 15:55:00,63.61,63.68,63.44,63.5,384834.0,63.0467,63.1161,62.8782,62.9377,384834.0
2016-02-18 09:30:00,63.48,64.15,63.32,64.15,280667.0,62.9178,63.5819,62.7593,63.5819,280667.0
2016-02-18 09:35:00,64.15,64.18,63.3,63.51,423059.0,63.5819,63.6116,62.7394,62.9476,423059.0
2016-02-18 09:40:00,63.49,63.77,63.22,63.29,144557.0,62.9277,63.2053,62.6601,62.7295,144557.0
2016-02-18 09:45:00,63.29,63.5,63.09,63.23,69938.0,62.7295,62.9377,62.5313,62.6701,69938.0
2016-02-18 09:50:00,63.3,63.57,63.25,63.57,95784.0,62.7394,63.007,62.6899,63.007,95784.0
2016-02-18 09:55:00,63.57,63.57,63.17,63.27,34776.0,63.007,63.007,62.6106,62.7097,34776.0
2016-02-18 10:00:00,63.27,63.6,63.07,63.59,70841.0,62.7097,63.0368,62.5115,63.0269,70841.0
2016-02-18 10:05:00,63.6,63.63,63.0,63.01,81351.0,63.0368,63.0665,62.4421,62.452,81351.0
2016-02-18 10:10:00,63.0,63.22,62.91,63.22,38457.0,62.4421,62.6601,62.3529,62.6601,38457.0
2016-02-18 10:15:00,63.23,63.23,62.73,62.78,53217.0,62.6701,62.6701,62.1745,62.224,53217.0
2016-02-18 10:20:00,62.77,62.82,62.56,62.74,103203.0,62.2141,62.2637,62.006,62.1844,103203.0
2016-02-18 10:25:00,62.72,62.99,62.62,62.98,152912.0,62.1646,62.4322,62.0655,62.4223,152912.0
2016-02-18 10:30:00,62.98,63.06,62.66,62.69,114666.0,62.4223,62.5016,62.1051,62.1348,114666.0
2016-02-18 10:35:00,62.69,62.71,62.47,62.63,50158.0,62.1348,62.1547,61.9168,62.0754,50158.0
2016-02-18 10:40:00,62.6,62.6,62.4,62.49,39647.0,62.0456,62.0456,61.8474,61.9366,39647.0
2016-02-18 10:45:00,62.48,62.48,62.12,62.19,112647.0,61.9267,61.9267,61.5699,61.6393,112647.0
2016-02-18 10:50:00,62.21,62.33,62.21,62.23,33210.0,61.6591,61.778,61.6591,61.6789,33210.0
2016-02-18 10:55:00,62.22,62.41,62.15,62.27,43467.0,61.669,61.8573,61.5996,61.7186,43467.0
2016-02-18 11:00:00,62.27,62.35,62.05,62.09,83152.0,61.7186,61.7978,61.5005,61.5401,83152.0
2016-02-18 11:05:00,62.08,62.09,61.79,62.0,73934.0,61.5302,61.5401,61.2428,61.4509,73934.0
2016-02-18 11:10:00,62.0,62.22,61.94,62.19,46441.0,61.4509,61.669,61.3915,61.6393,46441.0
2016-02-18 11:15:00,62.2,62.37,62.03,62.08,45818.0,61.6492,61.8177,61.4807,61.5302,45818.0
2016-02-18 11:20:00,62.07,62.22,62.01,62.09,28320.0,61.5203,61.669,61.4609,61.5401,28320.0
2016-02-18 11:25:00,62.1,62.31,62.09,62.3,32644.0,61.5501,61.7582,61.5401,61.7483,32644.0
2016-02-18 11:30:00,62.3,62.37,62.12,62.22,41025.0,61.7483,61.8177,61.5699,61.669,41025.0
2016-02-18 11:35:00,62.21,62.48,62.15,62.46,38676.0,61.6591,61.9267,61.5996,61.9069,38676.0
2016-02-18 11:40:00,62.46,62.49,62.29,62.35,37841.0,61.9069,61.9366,61.7384,61.7978,37841.0
2016-02-18 11:45:00,62.33,62.33,62.08,62.33,44663.0,61.778,61.778,61.5302,61.778,44663.0
2016-02-18 11:50:00,62.34,62.42,62.13,62.32,31953.0,61.7879,61.8672,61.5798,61.7681,31953.0
2016-02-18 11:55:00,62.31,62.44,62.17,62.42,29769.0,61.7582,61.887,61.6194,61.8672,29769.0
2016-02-18 12:00:00,62.43,62.47,62.3,62.38,27240.0,61.8771,61.9168,61.7483,61.8276,27240.0
2016-02-18 12:05:00,62.37,62.37,62.2,62.23,28179.0,61.8177,61.8177,61.6492,61.6789,28179.0
2016-02-18 12:10:00,62.22,62.31,62.03,62.08,35147.0,61.669,61.7582,61.4807,61.5302,35147.0
2016-02-18 12:15:00,62.07,62.29,62.01,62.2,38446.0,61.5203,61.7384,61.4609,61.6492,38446.0
2016-02-18 12:20:00,62.2,62.2,62.06,62.09,24841.0,61.6492,61.6492,61.5104,61.5401,24841.0
2016-02-18 12:25:00,62.1,62.38,62.09,62.3,23293.0,61.5501,61.8276,61.5401,61.7483,23293.0
2016-02-18 12:30:00,62.31,62.47,62.28,62.44,24299.0,61.7582,61.9168,61.7285,61.887,24299.0
2016-02-18 12:35:00,62.42,62.44,62.22,62.23,18959.0,61.8672,61.887,61.669,61.6789,18959.0
2016-02-18 12:40:00,62.23,62.24,62.1,62.14,23489.0,61.6789,61.6888,61.5501,61.5897,23489.0
2016-02-18 12:45:00,62.15,62.23,62.07,62.15,16193.0,61.5996,61.6789,61.5203,61.5996,16193.0
2016-02-18 12:50:00,62.16,62.25,62.07,62.1,25745.0,61.6095,61.6987,61.5203,61.5501,25745.0
2016-02-18 12:55:00,62.1,62.15,61.97,61.97,21708.0,61.5501,61.5996,61.4212,61.4212,21708.0
2016-02-18 13:00:00,61.97,62.11,61.95,62.1,37300.0,61.4212,61.56,61.4014,61.5501,37300.0
2016-02-18 13:05:00,62.1,62.13,62.04,62.1,46660.0,61.5501,61.5798,61.4906,61.5501,46660.0
2016-02-18 13:10:00,62.1,62.12,62.03,62.07,31492.0,61.5501,61.5699,61.4807,61.5203,31492.0
2016-02-18 13:15:00,62.06,62.06,61.84,61.97,37603.0,61.5104,61.5104,61.2924,61.4212,37603.0
2016-02-18 13:20:00,61.99,62.02,61.78,61.86,21354.0,61.441,61.4708,61.2329,61.3122,21354.0
2016-02-18 13:25:00,61.87,61.9,61.8,61.84,54753.0,61.3221,61.3518,61.2527,61.2924,54753.0
2016-02-18 13:30:00,61.83,61.88,61.79,61.85,57801.0,61.2824,61.332,61.2428,61.3023,57801.0
2016-02-18 13:35:00,61.85,61.87,61.72,61.74,36191.0,61.3023,61.3221,61.1734,61.1932,36191.0
2016-02-18 13:40:00,61.74,61.85,61.71,61.83,58848.0,61.1932,61.3023,61.1635,61.2824,58848.0
2016-02-18 13:45:00,61.82,61.82,61.57,61.69,58628.0,61.2725,61.2725,61.0248,61.1437,58628.0
2016-02-18 13:50:00,61.69,61.88,61.69,61.74,44673.0,61.1437,61.332,61.1437,61.1932,44673.0
2016-02-18 13:55:00,61.72,61.73,61.63,61.72,44755.0,61.1734,61.1833,61.0842,61.1734,44755.0
2016-02-18 14:00:00,61.72,61.86,61.71,61.76,90196.0,61.1734,61.3122,61.1635,61.2131,90196.0
2016-02-18 14:05:00,61.79,61.88,61.76,61.84,40629.0,61.2428,61.332,61.2131,61.2924,40629.0
2016-02-18 14:10:00,61.85,61.89,61.79,61.81,53329.0,61.3023,61.3419,61.2428,61.2626,53329.0
2016-02-18 14:15:00,61.81,61.95,61.76,61.94,45519.0,61.2626,61.4014,61.2131,61.3915,45519.0
2016-02-18 14:20:00,61.94,62.27,61.94,62.18,83359.0,61.3915,61.7186,61.3915,61.6293,83359.0
2016-02-18 14:25:00,62.18,62.24,62.0,62.24,108973.0,61.6293,61.6888,61.4509,61.6888,108973.0
2016-02-18 14:30:00,62.24,62.43,62.22,62.42,122884.0,61.6888,61.8771,61.669,61.8672,122884.0
2016-02-18 14:35:00,62.4,62.62,62.38,62.41,124781.0,61.8474,62.0655,61.8276,61.8573,124781.0
2016-02-18 14:40:00,62.44,62.64,62.4,62.4,231940.0,61.887,62.0853,61.8474,61.8474,231940.0
2016-02-18 14:45:00,62.39,62.57,62.34,62.38,193217.0,61.8375,62.0159,61.7879,61.8276,193217.0
2016-02-18 14:50:00,62.39,62.56,62.37,62.51,67303.0,61.8375,62.006,61.8177,61.9564,67303.0
2016-02-18 14:55:00,62.5,62.53,62.35,62.35,34810.0,61.9465,61.9763,61.7978,61.7978,34810.0
2016-02-18 15:00:00,62.35,62.41,62.19,62.2,49422.0,61.7978,61.8573,61.6393,61.6492,49422.0
2016-02-18 15:05:00,62.2,62.22,62.05,62.05,52693.0,61.6492,61.669,61.5005,61.5005,52693.0
2016-02-18 15:10:00,62.05,62.12,61.91,61.93,48448.0,61.5005,61.5699,61.3617,61.3816,48448.0
2016-02-18 15:15:00,61.92,62.05,61.92,62.0,58014.0,61.3717,61.5005,61.3717,61.4509,58014.0
2016-02-18 15:20:00,61.99,62.01,61.87,61.9,49729.0,61.441,61.4609,61.3221,61.3518,49729.0
2016-02-18 15:25:00,61.9,61.9,61.7,61.83,81956.0,61.3518,61.3518,61.1536,61.2824,81956.0
2016-02-18 15:30:00,61.83,61.87,61.71,61.82,82331.0,61.2824,61.3221,61.1635,61.2725,82331.0
2016-02-18 15:35:00,61.82,61.88,61.8,61.84,73145.0,61.2725,61.332,61.2527,61.2924,73145.0
2016-02-18 15:40:00,61.85,61.85,61.68,61.71,79079.0,61.3023,61.3023,61.1338,61.1635,79079.0
2016-02-18 15:45:00,61.72,61.76,61.58,61.6,106242.0,61.1734,61.2131,61.0347,61.0545,106242.0
2016-02-18 15:50:00,61.61,61.75,61.61,61.71,109288.0,61.0644,61.2032,61.0644,61.1635,109288.0
2016-02-18 15:55:00,61.71,61.73,61.65,61.69,345136.0,61.1635,61.1833,61.104,61.1437,345136.0
2016-02-19 09:30:00,61.75,61.76,61.52,61.65,256657.0,61.2032,61.2131,60.9752,61.104,256657.0
2016-02-19 09:35:00,61.75,61.75,60.8,60.8,99133.0,61.2032,61.2032,60.2616,60.2616,99133.0
2016-02-19 09:40:00,60.8,60.98,60.66,60.95,120414.0,60.2616,60.44,60.1228,60.4102,120414.0
2016-02-19 09:45:00,60.96,61.57,60.95,61.29,88295.0,60.4202,61.0248,60.4102,60.7472,88295.0
2016-02-19 09:50:00,61.26,61.7,61.2,61.55,90598.0,60.7175,61.1536,60.658,61.0049,90598.0
2016-02-19 09:55:00,61.54,61.84,61.39,61.41,52128.0,60.995,61.2924,60.8463,60.8662,52128.0
2016-02-19 10:00:00,61.42,61.45,61.22,61.3,80147.0,60.8761,60.9058,60.6779,60.7571,80147.0
2016-02-19 10:05:00,61.3,61.45,61.15,61.33,103871.0,60.7571,60.9058,60.6085,60.7869,103871.0
2016-02-19 10:10:00,61.28,61.61,61.24,61.58,52772.0,60.7373,61.0644,60.6977,61.0347,52772.0
2016-02-19 10:15:00,61.58,62.03,61.58,61.81,38590.0,61.0347,61.4807,61.0347,61.2626,38590.0
2016-02-19 10:20:00,61.82,61.92,61.73,61.79,135883.0,61.2725,61.3717,61.1833,61.2428,135883.0
2016-02-19 10:25:00,61.8,61.89,61.72,61.86,67598.0,61.2527,61.3419,61.1734,61.3122,67598.0
2016-02-19 10:30:00,61.87,62.03,61.86,62.02,57470.0,61.3221,61.4807,61.3122,61.4708,57470.0
2016-02-19 10:35:00,62.03,62.08,61.97,62.03,108891.0,61.4807,61.5302,61.4212,61.4807,108891.0
2016-02-19 10:40:00,62.04,62.04,61.9,61.93,69524.0,61.4906,61.4906,61.3518,61.3816,69524.0
2016-02-19 10:45:00,61.93,62.07,61.93,61.98,30318.0,61.3816,61.5203,61.3816,61.4311,30318.0
2016-02-19 10:50:00,62.0,62.03,61.92,61.92,35128.0,61.4509,61.4807,61.3717,61.3717,35128.0
2016-02-19 10:55:00,61.93,62.06,61.86,61.86,38274.0,61.3816,61.5104,61.3122,61.3122,38274.0
2016-02-19 11:00:00,61.85,61.97,61.78,61.86,32918.0,61.3023,61.4212,61.2329,61.3122,32918.0
2016-02-19 11:05:00,61.85,61.93,61.78,61.79,73710.0,61.3023,61.3816,61.2329,61.2428,73710.0
2016-02-19 11:10:00,61.79,61.99,61.71,61.96,139049.0,61.2428,61.441,61.1635,61.4113,139049.0
2016-02-19 11:15:00,61.97,62.11,61.94,62.04,44818.0,61.4212,61.56,61.3915,61.4906,44818.0
2016-02-19 11:20:00,62.06,62.21,62.05,62.11,42871.0,61.5104,61.6591,61.5005,61.56,42871.0
2016-02-19 11:25:00,62.12,62.12,61.94,62.05,38210.0,61.5699,61.5699,61.3915,61.5005,38210.0
2016-02-19 11:30:00,62.05,62.23,62.05,62.08,28885.0,61.5005,61.6789,61.5005,61.5302,28885.0
2016-02-19 11:35:00,62.08,62.08,61.92,61.98,22654.0,61.5302,61.5302,61.3717,61.4311,22654.0
2016-02-19 11:40:00,61.98,62.09,61.96,62.06,24160.0,61.4311,61.5401,61.4113,61.5104,24160.0
2016-02-19 11:45:00,62.04,62.04,61.91,61.92,43520.0,61.4906,61.4906,61.3617,61.3717,43520.0
2016-02-19 11:50:00,61.93,62.1,61.89,62.09,25920.0,61.3816,61.5501,61.3419,61.5401,25920.0
2016-02-19 11:55:00,62.09,62.13,61.99,62.03,27055.0,61.5401,61.5798,61.441,61.4807,27055.0
2016-02-19 12:00:00,62.04,62.08,61.96,61.98,25058.0,61.4906,61.5302,61.4113,61.4311,25058.0
2016-02-19 12:05:00,61.99,62.08,61.94,62.08,18285.0,61.441,61.5302,61.3915,61.5302,18285.0
2016-02-19 12:10:00,62.09,62.11,62.04,62.11,22920.0,61.5401,61.56,61.4906,61.56,22920.0
2016-02-19 12:15:00,62.09,62.09,61.92,61.96,34086.0,61.5401,61.5401,61.3717,61.4113,34086.0
2016-02-19 12:20:00,61.98,62.04,61.96,62.02,19916.0,61.4311,61.4906,61.4113,61.4708,19916.0
2016-02-19 12:25:00,62.04,62.1,61.99,62.01,12025.0,61.4906,61.5501,61.441,61.4609,12025.0
2016-02-19 12:30:00,62.0,62.12,61.99,62.1,22688.0,61.4509,61.5699,61.441,61.5501,22688.0
2016-02-19 12:35:00,62.09,62.16,62.05,62.07,24617.0,61.5401,61.6095,61.5005,61.5203,24617.0
2016-02-19 12:40:00,62.06,62.14,62.06,62.09,24820.0,61.5104,61.5897,61.5104,61.5401,24820.0
2016-02-19 12:45:00,62.1,62.12,62.02,62.06,36477.0,61.5501,61.5699,61.4708,61.5104,36477.0
2016-02-19 12:50:00,62.07,62.16,62.07,62.1,21349.0,61.5203,61.6095,61.5203,61.5501,21349.0
2016-02-19 12:55:00,62.09,62.12,61.99,62.12,22201.0,61.5401,61.5699,61.441,61.5699,22201.0
2016-02-19 13:00:00,62.11,62.17,62.09,62.13,22876.0,61.56,61.6194,61.5401,61.5798,22876.0
2016-02-19 13:05:00,62.12,62.16,62.06,62.06,20222.0,61.5699,61.6095,61.5104,61.5104,20222.0
2016-02-19 13:10:00,62.06,62.14,62.04,62.07,19901.0,61.5104,61.5897,61.4906,61.5203,19901.0
2016-02-19 13:15:00,62.08,62.16,62.06,62.1,18607.0,61.5302,61.6095,61.5104,61.5501,18607.0
2016-02-19 13:20:00,62.11,62.15,62.07,62.09,31351.0,61.56,61.5996,61.5203,61.5401,31351.0
2016-02-19 13:25:00,62.09,62.16,62.08,62.14,24563.0,61.5401,61.6095,61.5302,61.5897,24563.0
2016-02-19 13:30:00,62.15,62.18,62.09,62.1,25369.0,61.5996,61.6293,61.5401,61.5501,25369.0
2016-02-19 13:35:00,62.1,62.15,62.07,62.1,20823.0,61.5501,61.5996,61.5203,61.5501,20823.0
2016-02-19 13:40:00,62.11,62.15,62.04,62.05,21439.0,61.56,61.5996,61.4906,61.5005,21439.0
2016-02-19 13:45:00,62.05,62.12,62.05,62.08,60219.0,61.5005,61.5699,61.5005,61.5302,60219.0
2016-02-19 13:50:00,62.09,62.18,62.06,62.14,60068.0,61.5401,61.6293,61.5104,61.5897,60068.0
2016-02-19 13:55:00,62.15,62.21,62.1,62.21,20844.0,61.5996,61.6591,61.5501,61.6591,20844.0
2016-02-19 14:00:00,62.22,62.26,62.15,62.18,28954.0,61.669,61.7086,61.5996,61.6293,28954.0
2016-02-19 14:05:00,62.17,62.29,62.14,62.23,29720.0,61.6194,61.7384,61.5897,61.6789,29720.0
2016-02-19 14:10:00,62.26,62.26,62.19,62.19,22897.0,61.7086,61.7086,61.6393,61.6393,22897.0
2016-02-19 14:15:00,62.2,62.29,62.19,62.23,23778.0,61.6492,61.7384,61.6393,61.6789,23778.0
2016-02-19 14:20:00,62.23,62.26,62.19,62.21,35796.0,61.6789,61.7086,61.6393,61.6591,35796.0
2016-02-19 14:25:00,62.2,62.23,62.1,62.11,25102.0,61.6492,61.6789,61.5501,61.56,25102.0
2016-02-19 14:30:00,62.12,62.18,62.11,62.15,13939.0,61.5699,61.6293,61.56,61.5996,13939.0
2016-02-19 14:35:00,62.15,62.18,62.06,62.13,18683.0,61.5996,61.6293,61.5104,61.5798,18683.0
2016-02-19 14:40:00,62.11,62.14,62.07,62.14,25130.0,61.56,61.5897,61.5203,61.5897,25130.0
2016-02-19 14:45:00,62.14,62.2,62.08,62.15,26723.0,61.5897,61.6492,61.5302,61.5996,26723.0
2016-02-19 14:50:00,62.16,62.16,61.96,61.98,50905.0,61.6095,61.6095,61.4113,61.4311,50905.0
2016-02-19 14:55:00,61.98,62.08,61.97,62.04,60303.0,61.4311,61.5302,61.4212,61.4906,60303.0
2016-02-19 15:00:00,62.03,62.12,62.02,62.12,30369.0,61.4807,61.5699,61.4708,61.5699,30369.0
2016-02-19 15:05:00,62.12,62.2,62.09,62.17,42722.0,61.5699,61.6492,61.5401,61.6194,42722.0
2016-02-19 15:10:00,62.17,62.18,62.08,62.13,46767.0,61.6194,61.6293,61.5302,61.5798,46767.0
2016-02-19 15:15:00,62.14,62.14,62.05,62.06,44488.0,61.5897,61.5897,61.5005,61.5104,44488.0
2016-02-19 15:20:00,62.07,62.18,62.06,62.12,34163.0,61.5203,61.6293,61.5104,61.5699,34163.0
2016-02-19 15:25:00,62.12,62.17,62.09,62.12,91992.0,61.5699,61.6194,61.5401,61.5699,91992.0
2016-02-19 15:30:00,62.12,62.15,62.04,62.14,62186.0,61.5699,61.5996,61.4906,61.5897,62186.0
2016-02-19 15:35:00,62.14,62.23,62.12,62.23,64220.0,61.5897,61.6789,61.5699,61.6789,64220.0
2016-02-19 15:40:00,62.23,62.31,62.19,62.24,66642.0,61.6789,61.7582,61.6393,61.6888,66642.0
2016-02-19 15:45:00,62.25,62.35,62.22,62.35,93758.0,61.6987,61.7978,61.669,61.7978,93758.0
2016-02-19 15:50:00,62.34,62.36,62.31,62.33,108863.0,61.7879,61.8078,61.7582,61.778,108863.0
2016-02-19 15:55:00,62.33,62.33,62.13,62.14,354022.0,61.778,61.778,61.5798,61.5897,354022.0
2016-02-22 09:30:00,63.0,63.5,62.95,63.45,159273.0,62.4421,62.9377,62.3925,62.8881,159273.0
2016-02-22 09:35:00,63.46,63.82,63.43,63.57,137412.0,62.898,63.2548,62.8683,63.007,137412.0
2016-02-22 09:40:00,63.59,63.67,63.22,63.48,85129.0,63.0269,63.1062,62.6601,62.9178,85129.0
2016-02-22 09:45:00,63.49,63.57,63.14,63.37,105920.0,62.9277,63.007,62.5808,62.8088,105920.0
2016-02-22 09:50:00,63.38,63.47,63.21,63.32,163915.0,62.8187,62.9079,62.6502,62.7593,163915.0
2016-02-22 09:55:00,63.32,63.49,63.25,63.33,86858.0,62.7593,62.9277,62.6899,62.7692,86858.0
2016-02-22 10:00:00,63.34,63.77,63.31,63.5,152921.0,62.7791,63.2053,62.7493,62.9377,152921.0
2016-02-22 10:05:00,63.49,63.5,63.33,63.35,57848.0,62.9277,62.9377,62.7692,62.789,57848.0
2016-02-22 10:10:00,63.36,63.45,63.23,63.23,75326.0,62.7989,62.8881,62.6701,62.6701,75326.0
2016-02-22 10:15:00,63.24,63.25,62.99,63.22,79428.0,62.68,62.6899,62.4322,62.6601,79428.0
2016-02-22 10:20:00,63.21,63.38,63.15,63.15,39333.0,62.6502,62.8187,62.5908,62.5908,39333.0
2016-02-22 10:25:00,63.13,63.23,63.13,63.17,46829.0,62.5709,62.6701,62.5709,62.6106,46829.0
2016-02-22 10:30:00,63.19,63.26,63.15,63.15,42904.0,62.6304,62.6998,62.5908,62.5908,42904.0
2016-02-22 10:35:00,63.15,63.2,63.08,63.17,90354.0,62.5908,62.6403,62.5214,62.6106,90354.0
2016-02-22 10:40:00,63.18,63.25,63.07,63.13,49877.0,62.6205,62.6899,62.5115,62.5709,49877.0
2016-02-22 10:45:00,63.11,63.13,62.93,62.94,39530.0,62.5511,62.5709,62.3727,62.3826,39530.0
2016-02-22 10:50:00,62.94,63.09,62.94,63.01,69540.0,62.3826,62.5313,62.3826,62.452,69540.0
2016-02-22 10:55:00,63.0,63.12,62.98,63.11,44562.0,62.4421,62.561,62.4223,62.5511,44562.0
2016-02-22 11:00:00,63.12,63.17,63.03,63.15,37419.0,62.561,62.6106,62.4718,62.5908,37419.0
2016-02-22 11:05:00,63.15,63.19,63.05,63.19,42237.0,62.5908,62.6304,62.4916,62.6304,42237.0
2016-02-22 11:10:00,63.2,63.35,63.2,63.3,53755.0,62.6403,62.789,62.6403,62.7394,53755.0
2016-02-22 11:15:00,63.29,63.37,63.26,63.36,56115.0,62.7295,62.8088,62.6998,62.7989,56115.0
2016-02-22 11:20:00,63.36,63.45,63.31,63.32,76547.0,62.7989,62.8881,62.7493,62.7593,76547.0
2016-02-22 11:25:00,63.32,63.48,63.31,63.47,75177.0,62.7593,62.9178,62.7493,62.9079,75177.0
2016-02-22 11:30:00,63.47,63.54,63.39,63.48,53535.0,62.9079,62.9773,62.8286,62.9178,53535.0
2016-02-22 11:35:00,63.47,63.49,63.26,63.29,56495.0,62.9079,62.9277,62.6998,62.7295,56495.0
2016-02-22 11:40:00,63.3,63.54,63.3,63.41,80374.0,62.7394,62.9773,62.7394,62.8485,80374.0
2016-02-22 11:45:00,63.4,63.65,63.36,63.59,59360.0,62.8385,63.0863,62.7989,63.0269,59360.0
2016-02-22 11:50:00,63.6,63.64,63.48,63.48,42417.0,63.0368,63.0764,62.9178,62.9178,42417.0
2016-02-22 11:55:00,63.49,63.49,63.42,63.49,23458.0,62.9277,62.9277,62.8584,62.9277,23458.0
2016-02-22 12:00:00,63.49,63.5,63.43,63.49,26726.0,62.9277,62.9377,62.8683,62.9277,26726.0
2016-02-22 12:05:00,63.49,63.58,63.47,63.48,42462.0,62.9277,63.017,62.9079,62.9178,42462.0
2016-02-22 12:10:00,63.48,63.53,63.42,63.53,24155.0,62.9178,62.9674,62.8584,62.9674,24155.0
2016-02-22 12:15:00,63.55,63.59,63.49,63.51,75544.0,62.9872,63.0269,62.9277,62.9476,75544.0
2016-02-22 12:20:00,63.51,63.53,63.45,63.48,21908.0,62.9476,62.9674,62.8881,62.9178,21908.0
2016-02-22 12:25:00,63.49,63.67,63.48,63.64,24354.0,62.9277,63.1062,62.9178,63.0764,24354.0
2016-02-22 12:30:00,63.65,63.65,63.54,63.56,36187.0,63.0863,63.0863,62.9773,62.9971,36187.0
2016-02-22 12:35:00,63.56,63.82,63.54,63.79,39317.0,62.9971,63.2548,62.9773,63.2251,39317.0
2016-02-22 12:40:00,63.77,63.85,63.73,63.73,62854.0,63.2053,63.2846,63.1656,63.1656,62854.0
2016-02-22 12:45:00,63.73,63.74,63.6,63.61,14118.0,63.1656,63.1755,63.0368,63.0467,14118.0
2016-02-22 12:50:00,63.61,63.63,63.57,63.57,56990.0,63.0467,63.0665,63.007,63.007,56990.0
2016-02-22 12:55:00,63.57,63.61,63.53,63.6,40054.0,63.007,63.0467,62.9674,63.0368,40054.0
2016-02-22 13:00:00,63.6,63.74,63.59,63.74,38490.0,63.0368,63.1755,63.0269,63.1755,38490.0
2016-02-22 13:05:00,63.74,63.76,63.64,63.65,58640.0,63.1755,63.1954,63.0764,63.0863,58640.0
2016-02-22 13:10:00,63.64,63.7,63.58,63.7,38040.0,63.0764,63.1359,63.017,63.1359,38040.0
2016-02-22 13:15:00,63.71,63.81,63.7,63.78,45343.0,63.1458,63.2449,63.1359,63.2152,45343.0
2016-02-22 13:20:00,63.8,63.96,63.8,63.84,57417.0,63.235,63.3936,63.235,63.2746,57417.0
2016-02-22 13:25:00,63.85,63.88,63.84,63.87,24060.0,63.2846,63.3143,63.2746,63.3044,24060.0
2016-02-22 13:30:00,63.86,64.04,63.85,63.96,83482.0,63.2945,63.4729,63.2846,63.3936,83482.0
2016-02-22 13:35:00,63.96,64.29,63.96,64.25,359754.0,63.3936,63.7207,63.3936,63.681,359754.0
2016-02-22 13:40:00,64.24,64.34,64.17,64.26,88481.0,63.6711,63.7702,63.6017,63.6909,88481.0
2016-02-22 13:45:00,64.26,64.28,64.12,64.13,59550.0,63.6909,63.7108,63.5522,63.5621,59550.0
2016-02-22 13:50:00,64.14,64.15,63.93,64.11,75862.0,63.572,63.5819,63.3639,63.5423,75862.0
2016-02-22 13:55:00,64.12,64.22,64.05,64.15,73281.0,63.5522,63.6513,63.4828,63.5819,73281.0
2016-02-22 14:00:00,64.14,64.14,63.96,64.0,113525.0,63.572,63.572,63.3936,63.4332,113525.0
2016-02-22 14:05:00,64.01,64.09,63.9,63.96,89009.0,63.4431,63.5224,63.3341,63.3936,89009.0
2016-02-22 14:10:00,63.97,64.0,63.81,63.83,54754.0,63.4035,63.4332,63.2449,63.2647,54754.0
2016-02-22 14:15:00,63.83,63.91,63.83,63.85,80190.0,63.2647,63.344,63.2647,63.2846,80190.0
2016-02-22 14:20:00,63.85,64.09,63.83,64.08,55407.0,63.2846,63.5224,63.2647,63.5125,55407.0
2016-02-22 14:25:00,64.07,64.07,63.83,63.84,151262.0,63.5026,63.5026,63.2647,63.2746,151262.0
2016-02-22 14:30:00,63.84,63.86,63.73,63.76,40342.0,63.2746,63.2945,63.1656,63.1954,40342.0
2016-02-22 14:35:00,63.78,63.88,63.74,63.84,52033.0,63.2152,63.3143,63.1755,63.2746,52033.0
2016-02-22 14:40:00,63.83,63.89,63.77,63.87,48403.0,63.2647,63.3242,63.2053,63.3044,48403.0
2016-02-22 14:45:00,63.87,64.0,63.85,63.92,72678.0,63.3044,63.4332,63.2846,63.3539,72678.0
2016-02-22 14:50:00,63.92,63.98,63.89,63.95,72427.0,63.3539,63.4134,63.3242,63.3837,72427.0
2016-02-22 14:55:00,63.95,64.05,63.91,64.04,42091.0,63.3837,63.4828,63.344,63.4729,42091.0
2016-02-22 15:00:00,64.03,64.07,63.72,63.72,57711.0,63.463,63.5026,63.1557,63.1557,57711.0
2016-02-22 15:05:00,63.73,63.83,63.68,63.8,57824.0,63.1656,63.2647,63.1161,63.235,57824.0
2016-02-22 15:10:00,63.81,63.97,63.81,63.97,45664.0,63.2449,63.4035,63.2449,63.4035,45664.0
2016-02-22 15:15:00,63.96,63.97,63.87,63.91,53283.0,63.3936,63.4035,63.3044,63.344,53283.0
2016-02-22 15:20:00,63.91,64.09,63.87,64.09,51325.0,63.344,63.5224,63.3044,63.5224,51325.0
2016-02-22 15:25:00,64.08,64.16,64.01,64.08,67941.0,63.5125,63.5918,63.4431,63.5125,67941.0
2016-02-22 15:30:00,64.08,64.24,64.05,64.23,78553.0,63.5125,63.6711,63.4828,63.6612,78553.0
2016-02-22 15:35:00,64.22,64.23,64.09,64.17,111985.0,63.6513,63.6612,63.5224,63.6017,111985.0
2016-02-22 15:40:00,64.16,64.26,64.14,64.17,108163.0,63.5918,63.6909,63.572,63.6017,108163.0
2016-02-22 15:45:00,64.17,64.21,64.1,64.1,126888.0,63.6017,63.6414,63.5323,63.5323,126888.0
2016-02-22 15:50:00,64.11,64.17,64.08,64.1,173629.0,63.5423,63.6017,63.5125,63.5323,173629.0
2016-02-22 15:55:00,64.1,64.11,63.95,63.98,540092.0,63.5323,63.5423,63.3837,63.4134,540092.0
2016-02-23 09:30:00,63.72,63.78,63.23,63.46,173862.0,63.1557,63.2152,62.6701,62.898,173862.0
2016-02-23 09:35:00,63.41,63.64,63.14,63.35,83201.0,62.8485,63.0764,62.5808,62.789,83201.0
2016-02-23 09:40:00,63.36,63.42,63.17,63.31,82376.0,62.7989,62.8584,62.6106,62.7493,82376.0
2016-02-23 09:45:00,63.34,63.59,63.31,63.55,68833.0,62.7791,63.0269,62.7493,62.9872,68833.0
2016-02-23 09:50:00,63.55,63.75,63.52,63.6,62035.0,62.9872,63.1854,62.9575,63.0368,62035.0
2016-02-23 09:55:00,63.6,63.76,63.51,63.53,76605.0,63.0368,63.1954,62.9476,62.9674,76605.0
2016-02-23 10:00:00,63.53,63.61,63.37,63.43,138981.0,62.9674,63.0467,62.8088,62.8683,138981.0
2016-02-23 10:05:00,63.43,63.43,62.7,62.71,126814.0,62.8683,62.8683,62.1447,62.1547,126814.0
2016-02-23 10:10:00,62.71,62.83,62.5,62.52,96976.0,62.1547,62.2736,61.9465,61.9663,96976.0
2016-02-23 10:15:00,62.53,62.63,62.43,62.59,96971.0,61.9763,62.0754,61.8771,62.0357,96971.0
2016-02-23 10:20:00,62.61,63.03,62.59,63.03,94552.0,62.0555,62.4718,62.0357,62.4718,94552.0
2016-02-23 10:25:00,63.02,63.29,63.0,63.18,64719.0,62.4619,62.7295,62.4421,62.6205,64719.0
2016-02-23 10:30:00,63.17,63.21,62.93,62.95,57415.0,62.6106,62.6502,62.3727,62.3925,57415.0
2016-02-23 10:35:00,62.95,63.07,62.91,63.01,46189.0,62.3925,62.5115,62.3529,62.452,46189.0
2016-02-23 10:40:00,63.01,63.04,62.91,62.91,49872.0,62.452,62.4817,62.3529,62.3529,49872.0
2016-02-23 10:45:00,62.9,63.06,62.82,62.82,188812.0,62.343,62.5016,62.2637,62.2637,188812.0
2016-02-23 10:50:00,62.84,62.85,62.59,62.61,62707.0,62.2835,62.2934,62.0357,62.0555,62707.0
2016-02-23 10:55:00,62.61,62.92,62.59,62.87,154701.0,62.0555,62.3628,62.0357,62.3132,154701.0
2016-02-23 11:00:00,62.86,62.94,62.82,62.88,46328.0,62.3033,62.3826,62.2637,62.3232,46328.0
2016-02-23 11:05:00,62.86,62.86,62.63,62.65,64594.0,62.3033,62.3033,62.0754,62.0952,64594.0
2016-02-23 11:10:00,62.64,62.83,62.62,62.8,58768.0,62.0853,62.2736,62.0655,62.2439,58768.0
2016-02-23 11:15:00,62.8,63.0,62.78,63.0,69082.0,62.2439,62.4421,62.224,62.4421,69082.0
2016-02-23 11:20:00,62.99,63.25,62.95,63.22,61748.0,62.4322,62.6899,62.3925,62.6601,61748.0
2016-02-23 11:25:00,63.19,63.19,62.97,63.13,64071.0,62.6304,62.6304,62.4124,62.5709,64071.0
2016-02-23 11:30:00,63.11,63.15,62.99,63.03,51333.0,62.5511,62.5908,62.4322,62.4718,51333.0
2016-02-23 11:35:00,63.02,63.61,63.02,63.61,75289.0,62.4619,63.0467,62.4619,63.0467,75289.0
2016-02-23 11:40:00,63.57,63.65,63.45,63.56,45903.0,63.007,63.0863,62.8881,62.9971,45903.0
2016-02-23 11:45:00,63.58,63.59,63.26,63.37,87429.0,63.017,63.0269,62.6998,62.8088,87429.0
2016-02-23 11:50:00,63.37,63.48,63.35,63.44,30165.0,62.8088,62.9178,62.789,62.8782,30165.0
2016-02-23 11:55:00,63.43,63.5,63.29,63.39,28963.0,62.8683,62.9377,62.7295,62.8286,28963.0
2016-02-23 12:00:00,63.39,63.46,63.36,63.41,32979.0,62.8286,62.898,62.7989,62.8485,32979.0
2016-02-23 12:05:00,63.4,63.48,63.33,63.4,40334.0,62.8385,62.9178,62.7692,62.8385,40334.0
2016-02-23 12:10:00,63.42,63.44,63.35,63.43,19406.0,62.8584,62.8782,62.789,62.8683,19406.0
2016-02-23 12:15:00,63.42,63.42,63.32,63.37,64618.0,62.8584,62.8584,62.7593,62.8088,64618.0
2016-02-23 12:20:00,63.37,63.4,63.32,63.34,10941.0,62.8088,62.8385,62.7593,62.7791,10941.0
2016-02-23 12:25:00,63.33,63.5,63.33,63.45,14066.0,62.7692,62.9377,62.7692,62.8881,14066.0
2016-02-23 12:30:00,63.45,63.48,63.31,63.31,17632.0,62.8881,62.9178,62.7493,62.7493,17632.0
2016-02-23 12:35:00,63.31,63.31,63.2,63.26,19372.0,62.7493,62.7493,62.6403,62.6998,19372.0
2016-02-23 12:40:00,63.24,63.35,63.24,63.35,23427.0,62.68,62.789,62.68,62.789,23427.0
2016-02-23 12:45:00,63.35,63.45,63.33,63.43,15934.0,62.789,62.8881,62.7692,62.8683,15934.0
2016-02-23 12:50:00,63.44,63.47,63.38,63.43,13553.0,62.8782,62.9079,62.8187,62.8683,13553.0
2016-02-23 12:55:00,63.43,63.53,63.43,63.53,10132.0,62.8683,62.9674,62.8683,62.9674,10132.0
2016-02-23 13:00:00,63.52,63.54,63.48,63.49,17561.0,62.9575,62.9773,62.9178,62.9277,17561.0
2016-02-23 13:05:00,63.49,63.52,63.43,63.49,14414.0,62.9277,62.9575,62.8683,62.9277,14414.0
2016-02-23 13:10:00,63.49,63.5,63.4,63.43,17169.0,62.9277,62.9377,62.8385,62.8683,17169.0
2016-02-23 13:15:00,63.43,63.43,63.35,63.39,16539.0,62.8683,62.8683,62.789,62.8286,16539.0
2016-02-23 13:20:00,63.39,63.41,63.31,63.34,14910.0,62.8286,62.8485,62.7493,62.7791,14910.0
2016-02-23 13:25:00,63.35,63.46,63.32,63.44,13853.0,62.789,62.898,62.7593,62.8782,13853.0
2016-02-23 13:30:00,63.44,63.45,63.31,63.31,24087.0,62.8782,62.8881,62.7493,62.7493,24087.0
2016-02-23 13:35:00,63.33,63.42,63.3,63.4,16910.0,62.7692,62.8584,62.7394,62.8385,16910.0
2016-02-23 13:40:00,63.38,63.4,63.32,63.32,20190.0,62.8187,62.8385,62.7593,62.7593,20190.0
2016-02-23 13:45:00,63.31,63.42,63.28,63.31,31814.0,62.7493,62.8584,62.7196,62.7493,31814.0
2016-02-23 13:50:00,63.31,63.36,63.28,63.35,20478.0,62.7493,62.7989,62.7196,62.789,20478.0
2016-02-23 13:55:00,63.35,63.41,63.28,63.39,22863.0,62.789,62.8485,62.7196,62.8286,22863.0
2016-02-23 14:00:00,63.41,63.43,63.23,63.3,29289.0,62.8485,62.8683,62.6701,62.7394,29289.0
2016-02-23 14:05:00,63.31,63.36,63.16,63.17,22792.0,62.7493,62.7989,62.6007,62.6106,22792.0
2016-02-23 14:10:00,63.17,63.21,63.13,63.17,53425.0,62.6106,62.6502,62.5709,62.6106,53425.0
2016-02-23 14:15:00,63.17,63.32,63.11,63.3,71563.0,62.6106,62.7593,62.5511,62.7394,71563.0
2016-02-23 14:20:00,63.3,63.35,63.2,63.26,70276.0,62.7394,62.789,62.6403,62.6998,70276.0
2016-02-23 14:25:00,63.25,63.25,63.1,63.11,36185.0,62.6899,62.6899,62.5412,62.5511,36185.0
2016-02-23 14:30:00,63.13,63.17,63.03,63.17,30670.0,62.5709,62.6106,62.4718,62.6106,30670.0
2016-02-23 14:35:00,63.17,63.19,62.92,62.95,47120.0,62.6106,62.6304,62.3628,62.3925,47120.0
2016-02-23 14:40:00,62.94,62.95,62.81,62.84,25600.0,62.3826,62.3925,62.2538,62.2835,25600.0
2016-02-23 14:45:00,62.85,63.01,62.81,63.01,76362.0,62.2934,62.452,62.2538,62.452,76362.0
2016-02-23 14:50:00,63.0,63.06,62.96,62.98,63846.0,62.4421,62.5016,62.4024,62.4223,63846.0
2016-02-23 14:55:00,62.97,63.03,62.84,62.84,29102.0,62.4124,62.4718,62.2835,62.2835,29102.0
2016-02-23 15:00:00,62.82,62.91,62.71,62.8,42490.0,62.2637,62.3529,62.1547,62.2439,42490.0
2016-02-23 15:05:00,62.79,62.93,62.72,62.83,40439.0,62.2339,62.3727,62.1646,62.2736,40439.0
2016-02-23 15:10:00,62.83,62.89,62.74,62.88,81970.0,62.2736,62.3331,62.1844,62.3232,81970.0
2016-02-23 15:15:00,62.87,62.93,62.83,62.91,44776.0,62.3132,62.3727,62.2736,62.3529,44776.0
2016-02-23 15:20:00,62.9,62.97,62.85,62.95,64286.0,62.343,62.4124,62.2934,62.3925,64286.0
2016-02-23 15:25:00,62.96,63.08,62.95,63.03,61777.0,62.4024,62.5214,62.3925,62.4718,61777.0
2016-02-23 15:30:00,63.04,63.11,62.96,63.1,53878.0,62.4817,62.5511,62.4024,62.5412,53878.0
2016-02-23 15:35:00,63.09,63.25,63.09,63.25,54011.0,62.5313,62.6899,62.5313,62.6899,54011.0
2016-02-23 15:40:00,63.25,63.31,62.98,62.99,114236.0,62.6899,62.7493,62.4223,62.4322,114236.0
2016-02-23 15:45:00,63.0,63.03,62.91,62.97,70882.0,62.4421,62.4718,62.3529,62.4124,70882.0
2016-02-23 15:50:00,62.97,62.99,62.78,62.81,94432.0,62.4124,62.4322,62.224,62.2538,94432.0
2016-02-23 15:55:00,62.81,62.93,62.78,62.91,258866.0,62.2538,62.3727,62.224,62.3529,258866.0
2016-02-24 09:30:00,62.0,62.01,61.42,61.65,249108.0,61.4509,61.4609,60.8761,61.104,249108.0
2016-02-24 09:35:00,61.61,61.62,61.01,61.1,174502.0,61.0644,61.0743,60.4697,60.5589,174502.0
2016-02-24 09:40:00,61.08,61.49,60.9,61.47,165651.0,60.5391,60.9455,60.3607,60.9256,165651.0
2016-02-24 09:45:00,61.48,61.48,61.16,61.17,78782.0,60.9355,60.9355,60.6184,60.6283,78782.0
2016-02-24 09:50:00,61.18,61.26,60.91,61.26,278153.0,60.6382,60.7175,60.3706,60.7175,278153.0
2016-02-24 09:55:00,61.27,61.68,61.19,61.55,167462.0,60.7274,61.1338,60.6481,61.0049,167462.0
2016-02-24 10:00:00,61.54,61.61,61.14,61.34,117973.0,60.995,61.0644,60.5986,60.7968,117973.0
2016-02-24 10:05:00,61.32,61.41,61.06,61.2,75077.0,60.777,60.8662,60.5193,60.658,75077.0
2016-02-24 10:10:00,61.21,61.29,61.09,61.25,132702.0,60.6679,60.7472,60.549,60.7076,132702.0
2016-02-24 10:15:00,61.25,61.42,61.22,61.25,68423.0,60.7076,60.8761,60.6779,60.7076,68423.0
2016-02-24 10:20:00,61.26,61.26,60.7,60.7,155631.0,60.7175,60.7175,60.1625,60.1625,155631.0
2016-02-24 10:25:00,60.68,60.82,60.65,60.67,144746.0,60.1426,60.2814,60.1129,60.1327,144746.0
2016-02-24 10:30:00,60.67,60.79,60.33,60.46,183498.0,60.1327,60.2517,59.7957,59.9246,183498.0
2016-02-24 10:35:00,60.46,60.9,60.45,60.78,126862.0,59.9246,60.3607,59.9147,60.2417,126862.0
2016-02-24 10:40:00,60.78,60.8,60.53,60.74,100177.0,60.2417,60.2616,59.994,60.2021,100177.0
2016-02-24 10:45:00,60.74,60.8,60.57,60.64,88318.0,60.2021,60.2616,60.0336,60.103,88318.0
2016-02-24 10:50:00,60.69,60.8,60.43,60.48,103179.0,60.1525,60.2616,59.8948,59.9444,103179.0
2016-02-24 10:55:00,60.47,60.92,60.44,60.88,104946.0,59.9345,60.3805,59.9048,60.3409,104946.0
2016-02-24 11:00:00,60.89,61.0,60.77,60.93,97661.0,60.3508,60.4598,60.2318,60.3904,97661.0
2016-02-24 11:05:00,60.93,61.3,60.91,61.27,131318.0,60.3904,60.7571,60.3706,60.7274,131318.0
2016-02-24 11:10:00,61.25,61.31,61.09,61.15,56777.0,60.7076,60.7671,60.549,60.6085,56777.0
2016-02-24 11:15:00,61.13,61.14,60.98,61.04,52759.0,60.5886,60.5986,60.44,60.4994,52759.0
2016-02-24 11:20:00,61.05,61.4,61.05,61.32,91299.0,60.5094,60.8563,60.5094,60.777,91299.0
2016-02-24 11:25:00,61.33,61.33,61.11,61.14,92304.0,60.7869,60.7869,60.5688,60.5986,92304.0
2016-02-24 11:30:00,61.16,61.24,61.08,61.21,132007.0,60.6184,60.6977,60.5391,60.6679,132007.0
2016-02-24 11:35:00,61.16,61.49,61.16,61.49,71605.0,60.6184,60.9455,60.6184,60.9455,71605.0
2016-02-24 11:40:00,61.49,61.71,61.37,61.66,74375.0,60.9455,61.1635,60.8265,61.114,74375.0
2016-02-24 11:45:00,61.67,61.67,61.48,61.56,45171.0,61.1239,61.1239,60.9355,61.0148,45171.0
2016-02-24 11:50:00,61.56,61.76,61.56,61.65,128364.0,61.0148,61.2131,61.0148,61.104,128364.0
2016-02-24 11:55:00,61.65,61.65,61.34,61.34,46955.0,61.104,61.104,60.7968,60.7968,46955.0
2016-02-24 12:00:00,61.34,61.7,61.32,61.68,50930.0,60.7968,61.1536,60.777,61.1338,50930.0
2016-02-24 12:05:00,61.7,61.8,61.54,61.67,49432.0,61.1536,61.2527,60.995,61.1239,49432.0
2016-02-24 12:10:00,61.66,61.76,61.54,61.55,34168.0,61.114,61.2131,60.995,61.0049,34168.0
2016-02-24 12:15:00,61.55,61.65,61.51,61.62,96839.0,61.0049,61.104,60.9653,61.0743,96839.0
2016-02-24 12:20:00,61.63,61.77,61.6,61.61,67410.0,61.0842,61.223,61.0545,61.0644,67410.0
2016-02-24 12:25:00,61.61,61.96,61.61,61.95,59755.0,61.0644,61.4113,61.0644,61.4014,59755.0
2016-02-24 12:30:00,61.96,61.97,61.57,61.58,40233.0,61.4113,61.4212,61.0248,61.0347,40233.0
2016-02-24 12:35:00,61.58,61.68,61.56,61.68,87581.0,61.0347,61.1338,61.0148,61.1338,87581.0
2016-02-24 12:40:00,61.68,61.82,61.65,61.79,48967.0,61.1338,61.2725,61.104,61.2428,48967.0
2016-02-24 12:45:00,61.79,62.0,61.77,61.92,49917.0,61.2428,61.4509,61.223,61.3717,49917.0
2016-02-24 12:50:00,61.91,62.09,61.81,62.07,65351.0,61.3617,61.5401,61.2626,61.5203,65351.0
2016-02-24 12:55:00,62.06,62.24,62.0,62.08,103332.0,61.5104,61.6888,61.4509,61.5302,103332.0
2016-02-24 13:00:00,62.09,62.22,61.99,62.09,37904.0,61.5401,61.669,61.441,61.5401,37904.0
2016-02-24 13:05:00,62.12,62.38,62.11,62.24,46884.0,61.5699,61.8276,61.56,61.6888,46884.0
2016-02-24 13:10:00,62.26,62.26,61.86,61.88,52688.0,61.7086,61.7086,61.3122,61.332,52688.0
2016-02-24 13:15:00,61.88,61.93,61.6,61.64,145187.0,61.332,61.3816,61.0545,61.0941,145187.0
2016-02-24 13:20:00,61.63,61.75,61.63,61.72,57897.0,61.0842,61.2032,61.0842,61.1734,57897.0
2016-02-24 13:25:00,61.73,61.76,61.56,61.63,75433.0,61.1833,61.2131,61.0148,61.0842,75433.0
2016-02-24 13:30:00,61.65,61.72,61.59,61.67,63615.0,61.104,61.1734,61.0446,61.1239,63615.0
2016-02-24 13:35:00,61.7,61.7,61.58,61.66,60350.0,61.1536,61.1536,61.0347,61.114,60350.0
2016-02-24 13:40:00,61.64,61.87,61.63,61.87,66224.0,61.0941,61.3221,61.0842,61.3221,66224.0
2016-02-24 13:45:00,61.89,61.97,61.74,61.83,51502.0,61.3419,61.4212,61.1932,61.2824,51502.0
2016-02-24 13:50:00,61.87,61.93,61.79,61.83,40856.0,61.3221,61.3816,61.2428,61.2824,40856.0
2016-02-24 13:55:00,61.85,62.07,61.85,62.03,66455.0,61.3023,61.5203,61.3023,61.4807,66455.0
2016-02-24 14:00:00,62.06,62.1,61.95,61.98,72755.0,61.5104,61.5501,61.4014,61.4311,72755.0
2016-02-24 14:05:00,61.98,62.23,61.92,62.22,164513.0,61.4311,61.6789,61.3717,61.669,164513.0
2016-02-24 14:10:00,62.24,62.58,62.24,62.54,76362.0,61.6888,62.0258,61.6888,61.9862,76362.0
2016-02-24 14:15:00,62.57,62.98,62.48,62.59,111323.0,62.0159,62.4223,61.9267,62.0357,111323.0
2016-02-24 14:20:00,62.6,62.66,62.5,62.66,64052.0,62.0456,62.1051,61.9465,62.1051,64052.0
2016-02-24 14:25:00,62.68,62.76,62.53,62.62,67096.0,62.1249,62.2042,61.9763,62.0655,67096.0
2016-02-24 14:30:00,62.62,62.62,62.44,62.46,71386.0,62.0655,62.0655,61.887,61.9069,71386.0
2016-02-24 14:35:00,62.47,62.61,62.42,62.59,74349.0,61.9168,62.0555,61.8672,62.0357,74349.0
2016-02-24 14:40:00,62.59,62.74,62.55,62.64,72919.0,62.0357,62.1844,61.9961,62.0853,72919.0
2016-02-24 14:45:00,62.63,62.63,62.37,62.45,48400.0,62.0754,62.0754,61.8177,61.897,48400.0
2016-02-24 14:50:00,62.45,62.45,62.06,62.1,139722.0,61.897,61.897,61.5104,61.5501,139722.0
2016-02-24 14:55:00,62.1,62.45,62.06,62.45,108894.0,61.5501,61.897,61.5104,61.897,108894.0
2016-02-24 15:00:00,62.46,62.48,62.34,62.36,120823.0,61.9069,61.9267,61.7879,61.8078,120823.0
2016-02-24 15:05:00,62.36,62.55,62.29,62.55,146550.0,61.8078,61.9961,61.7384,61.9961,146550.0
2016-02-24 15:10:00,62.55,62.6,62.46,62.6,136621.0,61.9961,62.0456,61.9069,62.0456,136621.0
2016-02-24 15:15:00,62.59,62.87,62.54,62.79,109764.0,62.0357,62.3132,61.9862,62.2339,109764.0
2016-02-24 15:20:00,62.81,62.85,62.63,62.74,123051.0,62.2538,62.2934,62.0754,62.1844,123051.0
2016-02-24 15:25:00,62.75,62.78,62.63,62.7,104698.0,62.1943,62.224,62.0754,62.1447,104698.0
2016-02-24 15:30:00,62.7,62.7,62.42,62.46,140552.0,62.1447,62.1447,61.8672,61.9069,140552.0
2016-02-24 15:35:00,62.47,62.59,62.44,62.54,181665.0,61.9168,62.0357,61.887,61.9862,181665.0
2016-02-24 15:40:00,62.54,62.6,62.24,62.31,197584.0,61.9862,62.0456,61.6888,61.7582,197584.0
2016-02-24 15:45:00,62.29,62.3,62.1,62.16,323274.0,61.7384,61.7483,61.5501,61.6095,323274.0
2016-02-24 15:50:00,62.18,62.42,62.17,62.41,215458.0,61.6293,61.8672,61.6194,61.8573,215458.0
2016-02-24 15:55:00,62.41,62.58,62.37,62.52,532085.0,61.8573,62.0258,61.8177,61.9663,532085.0
2016-02-25 09:30:00,70.5,70.84,69.1,69.55,1810437.0,69.8757,70.2127,68.4881,68.9341,1810437.0
2016-02-25 09:35:00,69.55,69.6,67.98,68.53,1009812.0,68.9341,68.9836,67.378,67.9231,1009812.0
2016-02-25 09:40:00,68.54,69.0,67.91,68.64,808907.0,67.933,68.389,67.3086,68.0321,808907.0
2016-02-25 09:45:00,68.64,68.73,68.23,68.5,291931.0,68.0321,68.1213,67.6258,67.8934,291931.0
2016-02-25 09:50:00,68.51,69.06,68.29,68.57,436415.0,67.9033,68.4484,67.6852,67.9628,436415.0
2016-02-25 09:55:00,68.57,68.57,67.95,68.14,288206.0,67.9628,67.9628,67.3483,67.5366,288206.0
2016-02-25 10:00:00,68.14,68.4,67.81,67.97,316042.0,67.5366,67.7943,67.2095,67.3681,316042.0
2016-02-25 10:05:00,67.95,68.07,67.61,67.82,427127.0,67.3483,67.4672,67.0113,67.2194,427127.0
2016-02-25 10:10:00,67.81,68.2,67.7,68.15,408755.0,67.2095,67.596,67.1005,67.5465,408755.0
2016-02-25 10:15:00,68.14,68.47,68.06,68.47,263684.0,67.5366,67.8636,67.4573,67.8636,263684.0
2016-02-25 10:20:00,68.46,68.72,68.19,68.28,370085.0,67.8537,68.1114,67.5861,67.6753,370085.0
2016-02-25 10:25:00,68.23,68.42,68.21,68.38,212731.0,67.6258,67.8141,67.6059,67.7744,212731.0
2016-02-25 10:30:00,68.36,68.38,68.23,68.34,160646.0,67.7546,67.7744,67.6258,67.7348,160646.0
2016-02-25 10:35:00,68.33,68.68,68.31,68.56,201862.0,67.7249,68.0718,67.7051,67.9529,201862.0
2016-02-25 10:40:00,68.54,68.75,68.52,68.64,179986.0,67.933,68.1412,67.9132,68.0321,179986.0
2016-02-25 10:45:00,68.64,68.67,68.25,68.55,121409.0,68.0321,68.0619,67.6456,67.9429,121409.0
2016-02-25 10:50:00,68.56,68.56,68.25,68.4,91310.0,67.9529,67.9529,67.6456,67.7943,91310.0
2016-02-25 10:55:00,68.36,68.4,68.09,68.1,264221.0,67.7546,67.7943,67.487,67.4969,264221.0
2016-02-25 11:00:00,68.11,68.11,67.76,67.96,179008.0,67.5068,67.5068,67.1599,67.3582,179008.0
2016-02-25 11:05:00,67.98,68.24,67.89,68.17,132424.0,67.378,67.6357,67.2888,67.5663,132424.0
2016-02-25 11:10:00,68.16,68.16,67.72,67.81,113459.0,67.5564,67.5564,67.1203,67.2095,113459.0
2016-02-25 11:15:00,67.8,68.08,67.78,67.93,107779.0,67.1996,67.4771,67.1798,67.3284,107779.0
2016-02-25 11:20:00,67.95,68.13,67.93,68.09,69562.0,67.3483,67.5267,67.3284,67.487,69562.0
2016-02-25 11:25:00,68.08,68.16,67.89,67.93,89656.0,67.4771,67.5564,67.2888,67.3284,89656.0
2016-02-25 11:30:00,67.9,68.09,67.87,67.94,58216.0,67.2987,67.487,67.269,67.3383,58216.0
2016-02-25 11:35:00,67.93,68.01,67.88,67.98,82429.0,67.3284,67.4077,67.2789,67.378,82429.0
2016-02-25 11:40:00,68.0,68.04,67.46,67.51,157836.0,67.3978,67.4375,66.8626,66.9121,157836.0
2016-02-25 11:45:00,67.5,67.7,67.36,67.69,101596.0,66.9022,67.1005,66.7635,67.0906,101596.0
2016-02-25 11:50:00,67.69,67.92,67.69,67.83,68473.0,67.0906,67.3185,67.0906,67.2293,68473.0
2016-02-25 11:55:00,67.82,68.04,67.82,67.86,57741.0,67.2194,67.4375,67.2194,67.259,57741.0
2016-02-25 12:00:00,67.87,67.87,67.55,67.6,62396.0,67.269,67.269,66.9518,67.0014,62396.0
2016-02-25 12:05:00,67.61,67.74,67.5,67.74,122733.0,67.0113,67.1401,66.9022,67.1401,122733.0
2016-02-25 12:10:00,67.74,67.74,67.44,67.55,53022.0,67.1401,67.1401,66.8428,66.9518,53022.0
2016-02-25 12:15:00,67.57,67.6,67.42,67.47,62960.0,66.9716,67.0014,66.8229,66.8725,62960.0
2016-02-25 12:20:00,67.48,67.48,67.2,67.28,92120.0,66.8824,66.8824,66.6049,66.6842,92120.0
2016-02-25 12:25:00,67.27,67.4,67.14,67.33,113912.0,66.6743,66.8031,66.5454,66.7337,113912.0
2016-02-25 12:30:00,67.31,67.37,67.14,67.21,73175.0,66.7139,66.7734,66.5454,66.6148,73175.0
2016-02-25 12:35:00,67.21,67.35,67.18,67.18,155443.0,66.6148,66.7536,66.5851,66.5851,155443.0
2016-02-25 12:40:00,67.16,67.56,67.16,67.53,112864.0,66.5652,66.9617,66.5652,66.932,112864.0
2016-02-25 12:45:00,67.5,67.51,67.24,67.44,78687.0,66.9022,66.9121,66.6445,66.8428,78687.0
2016-02-25 12:50:00,67.47,67.73,67.42,67.61,215066.0,66.8725,67.1302,66.8229,67.0113,215066.0
2016-02-25 12:55:00,67.61,67.76,67.5,67.68,210706.0,67.0113,67.1599,66.9022,67.0806,210706.0
2016-02-25 13:00:00,67.7,67.85,67.63,67.75,180012.0,67.1005,67.2491,67.0311,67.15,180012.0
2016-02-25 13:05:00,67.75,67.86,67.69,67.77,57812.0,67.15,67.259,67.0906,67.1698,57812.0
2016-02-25 13:10:00,67.78,67.79,67.3,67.33,114331.0,67.1798,67.1897,66.704,66.7337,114331.0
2016-02-25 13:15:00,67.32,67.73,67.3,67.6,93009.0,66.7238,67.1302,66.704,67.0014,93009.0
2016-02-25 13:20:00,67.6,67.64,67.52,67.54,30815.0,67.0014,67.041,66.9221,66.9419,30815.0
2016-02-25 13:25:00,67.55,67.61,67.44,67.55,42835.0,66.9518,67.0113,66.8428,66.9518,42835.0
2016-02-25 13:30:00,67.55,67.63,67.49,67.62,45779.0,66.9518,67.0311,66.8923,67.0212,45779.0
2016-02-25 13:35:00,67.61,67.74,67.48,67.65,72635.0,67.0113,67.1401,66.8824,67.0509,72635.0
2016-02-25 13:40:00,67.67,67.73,67.6,67.62,68015.0,67.0707,67.1302,67.0014,67.0212,68015.0
2016-02-25 13:45:00,67.63,67.67,67.33,67.47,73070.0,67.0311,67.0707,66.7337,66.8725,73070.0
2016-02-25 13:50:00,67.49,67.55,67.41,67.47,44611.0,66.8923,66.9518,66.813,66.8725,44611.0
2016-02-25 13:55:00,67.46,67.54,67.38,67.5,73663.0,66.8626,66.9419,66.7833,66.9022,73663.0
2016-02-25 14:00:00,67.5,67.56,67.38,67.54,130400.0,66.9022,66.9617,66.7833,66.9419,130400.0
2016-02-25 14:05:00,67.53,67.79,67.48,67.68,130990.0,66.932,67.1897,66.8824,67.0806,130990.0
2016-02-25 14:10:00,67.69,67.75,67.67,67.7,78748.0,67.0906,67.15,67.0707,67.1005,78748.0
2016-02-25 14:15:00,67.71,67.79,67.64,67.79,63490.0,67.1104,67.1897,67.041,67.1897,63490.0
2016-02-25 14:20:00,67.78,68.05,67.77,67.83,130970.0,67.1798,67.4474,67.1698,67.2293,130970.0
2016-02-25 14:25:00,67.84,67.97,67.82,67.92,92499.0,67.2392,67.3681,67.2194,67.3185,92499.0
2016-02-25 14:30:00,67.92,68.2,67.86,68.13,175265.0,67.3185,67.596,67.259,67.5267,175265.0
2016-02-25 14:35:00,68.14,68.31,67.91,68.24,147202.0,67.5366,67.7051,67.3086,67.6357,147202.0
2016-02-25 14:40:00,68.24,68.28,68.02,68.03,119390.0,67.6357,67.6753,67.4176,67.4275,119390.0
2016-02-25 14:45:00,68.03,68.13,68.02,68.12,71371.0,67.4275,67.5267,67.4176,67.5167,71371.0
2016-02-25 14:50:00,68.11,68.15,67.86,67.95,72721.0,67.5068,67.5465,67.259,67.3483,72721.0
2016-02-25 14:55:00,67.94,68.11,67.93,68.06,53793.0,67.3383,67.5068,67.3284,67.4573,53793.0
2016-02-25 15:00:00,68.06,68.26,68.02,68.26,197546.0,67.4573,67.6555,67.4176,67.6555,197546.0
2016-02-25 15:05:00,68.25,68.52,68.25,68.52,175676.0,67.6456,67.9132,67.6456,67.9132,175676.0
2016-02-25 15:10:00,68.52,68.6,68.47,68.56,133185.0,67.9132,67.9925,67.8636,67.9529,133185.0
2016-02-25 15:15:00,68.56,68.58,68.35,68.5,144805.0,67.9529,67.9727,67.7447,67.8934,144805.0
2016-02-25 15:20:00,68.5,68.54,68.41,68.52,116189.0,67.8934,67.933,67.8042,67.9132,116189.0
2016-02-25 15:25:00,68.52,68.58,68.41,68.46,154031.0,67.9132,67.9727,67.8042,67.8537,154031.0
2016-02-25 15:30:00,68.47,68.58,68.38,68.57,188507.0,67.8636,67.9727,67.7744,67.9628,188507.0
2016-02-25 15:35:00,68.57,69.01,68.56,68.96,311163.0,67.9628,68.3989,67.9529,68.3493,311163.0
2016-02-25 15:40:00,68.97,69.05,68.89,68.94,295753.0,68.3592,68.4385,68.2799,68.3295,295753.0
2016-02-25 15:45:00,68.93,69.09,68.92,69.02,441999.0,68.3196,68.4782,68.3097,68.4088,441999.0
2016-02-25 15:50:00,69.02,69.19,69.0,69.18,454926.0,68.4088,68.5773,68.389,68.5674,454926.0
2016-02-25 15:55:00,69.18,69.56,69.18,69.41,890432.0,68.5674,68.944,68.5674,68.7953,890432.0
2016-02-26 09:30:00,69.68,69.81,69.32,69.44,205381.0,69.0629,69.1918,68.7061,68.8251,205381.0
2016-02-26 09:35:00,69.43,69.75,69.36,69.56,126696.0,68.8151,69.1323,68.7458,68.944,126696.0
2016-02-26 09:40:00,69.55,69.73,68.86,69.05,169904.0,68.9341,69.1125,68.2502,68.4385,169904.0
2016-02-26 09:45:00,69.03,69.29,69.03,69.12,107886.0,68.4187,68.6764,68.4187,68.5079,107886.0
2016-02-26 09:50:00,69.11,69.18,68.94,69.02,82569.0,68.498,68.5674,68.3295,68.4088,82569.0
2016-02-26 09:55:00,69.03,69.14,68.91,68.92,87289.0,68.4187,68.5277,68.2998,68.3097,87289.0
2016-02-26 10:00:00,68.9,68.94,68.78,68.83,104385.0,68.2898,68.3295,68.1709,68.2205,104385.0
2016-02-26 10:05:00,68.83,68.88,68.61,68.64,105245.0,68.2205,68.27,68.0024,68.0321,105245.0
2016-02-26 10:10:00,68.64,68.8,68.63,68.75,97235.0,68.0321,68.1907,68.0222,68.1412,97235.0
2016-02-26 10:15:00,68.78,68.87,68.64,68.66,69055.0,68.1709,68.2601,68.0321,68.052,69055.0
2016-02-26 10:20:00,68.66,68.68,68.33,68.36,96554.0,68.052,68.0718,67.7249,67.7546,96554.0
2016-02-26 10:25:00,68.36,68.53,68.32,68.52,76228.0,67.7546,67.9231,67.715,67.9132,76228.0
2016-02-26 10:30:00,68.53,68.69,68.42,68.48,129921.0,67.9231,68.0817,67.8141,67.8736,129921.0
2016-02-26 10:35:00,68.46,68.93,68.41,68.89,73398.0,67.8537,68.3196,67.8042,68.2799,73398.0
2016-02-26 10:40:00,68.86,68.87,68.71,68.84,77823.0,68.2502,68.2601,68.1015,68.2304,77823.0
2016-02-26 10:45:00,68.84,69.1,68.84,69.01,85178.0,68.2304,68.4881,68.2304,68.3989,85178.0
2016-02-26 10:50:00,69.0,69.2,68.85,69.17,59121.0,68.389,68.5872,68.2403,68.5574,59121.0
2016-02-26 10:55:00,69.18,69.32,69.13,69.25,80554.0,68.5674,68.7061,68.5178,68.6367,80554.0
2016-02-26 11:00:00,69.26,69.42,69.15,69.36,82732.0,68.6467,68.8052,68.5376,68.7458,82732.0
2016-02-26 11:05:00,69.37,69.42,69.15,69.16,100909.0,68.7557,68.8052,68.5376,68.5475,100909.0
2016-02-26 11:10:00,69.14,69.25,69.05,69.23,63105.0,68.5277,68.6367,68.4385,68.6169,63105.0
2016-02-26 11:15:00,69.24,69.37,69.22,69.32,99463.0,68.6268,68.7557,68.607,68.7061,99463.0
2016-02-26 11:20:00,69.32,69.35,69.14,69.17,130096.0,68.7061,68.7359,68.5277,68.5574,130096.0
2016-02-26 11:25:00,69.17,69.18,68.96,68.96,54834.0,68.5574,68.5674,68.3493,68.3493,54834.0
2016-02-26 11:30:00,68.96,69.02,68.84,68.97,71287.0,68.3493,68.4088,68.2304,68.3592,71287.0
2016-02-26 11:35:00,68.97,68.97,68.66,68.68,60598.0,68.3592,68.3592,68.052,68.0718,60598.0
2016-02-26 11:40:00,68.68,68.75,68.54,68.56,61118.0,68.0718,68.1412,67.933,67.9529,61118.0
2016-02-26 11:45:00,68.53,68.78,68.5,68.71,69270.0,67.9231,68.1709,67.8934,68.1015,69270.0
2016-02-26 11:50:00,68.71,68.77,68.58,68.77,70582.0,68.1015,68.161,67.9727,68.161,70582.0
2016-02-26 11:55:00,68.77,68.83,68.63,68.69,39930.0,68.161,68.2205,68.0222,68.0817,39930.0
2016-02-26 12:00:00,68.68,68.69,68.5,68.6,54163.0,68.0718,68.0817,67.8934,67.9925,54163.0
2016-02-26 12:05:00,68.6,68.62,68.28,68.57,78831.0,67.9925,68.0123,67.6753,67.9628,78831.0
2016-02-26 12:10:00,68.56,68.6,68.41,68.47,46567.0,67.9529,67.9925,67.8042,67.8636,46567.0
2016-02-26 12:15:00,68.47,68.49,68.37,68.44,51408.0,67.8636,67.8835,67.7645,67.8339,51408.0
2016-02-26 12:20:00,68.44,68.45,68.29,68.36,50570.0,67.8339,67.8438,67.6852,67.7546,50570.0
2016-02-26 12:25:00,68.36,68.45,68.31,68.38,59891.0,67.7546,67.8438,67.7051,67.7744,59891.0
2016-02-26 12:30:00,68.39,68.54,68.39,68.52,69715.0,67.7844,67.933,67.7844,67.9132,69715.0
2016-02-26 12:35:00,68.52,68.62,68.49,68.62,46079.0,67.9132,68.0123,67.8835,68.0123,46079.0
2016-02-26 12:40:00,68.61,68.71,68.53,68.55,37564.0,68.0024,68.1015,67.9231,67.9429,37564.0
2016-02-26 12:45:00,68.54,68.67,68.51,68.66,29085.0,67.933,68.0619,67.9033,68.052,29085.0
2016-02-26 12:50:00,68.64,68.89,68.64,68.89,27166.0,68.0321,68.2799,68.0321,68.2799,27166.0
2016-02-26 12:55:00,68.89,69.02,68.89,69.01,46309.0,68.2799,68.4088,68.2799,68.3989,46309.0
2016-02-26 13:00:00,69.01,69.09,68.91,69.02,38140.0,68.3989,68.4782,68.2998,68.4088,38140.0
2016-02-26 13:05:00,69.0,69.11,68.96,69.09,27893.0,68.389,68.498,68.3493,68.4782,27893.0
2016-02-26 13:10:00,69.08,69.25,69.02,69.12,63629.0,68.4682,68.6367,68.4088,68.5079,63629.0
2016-02-26 13:15:00,69.14,69.25,68.99,69.13,66688.0,68.5277,68.6367,68.379,68.5178,66688.0
2016-02-26 13:20:00,69.12,69.23,69.1,69.15,71633.0,68.5079,68.6169,68.4881,68.5376,71633.0
2016-02-26 13:25:00,69.17,69.26,69.17,69.22,23003.0,68.5574,68.6467,68.5574,68.607,23003.0
2016-02-26 13:30:00,69.23,69.3,69.2,69.22,38243.0,68.6169,68.6863,68.5872,68.607,38243.0
2016-02-26 13:35:00,69.22,69.41,69.22,69.36,44228.0,68.607,68.7953,68.607,68.7458,44228.0
2016-02-26 13:40:00,69.36,69.44,69.18,69.2,58327.0,68.7458,68.8251,68.5674,68.5872,58327.0
2016-02-26 13:45:00,69.19,69.26,69.15,69.26,35888.0,68.5773,68.6467,68.5376,68.6467,35888.0
2016-02-26 13:50:00,69.25,69.26,68.86,68.91,101632.0,68.6367,68.6467,68.2502,68.2998,101632.0
2016-02-26 13:55:00,68.9,68.95,68.81,68.87,72688.0,68.2898,68.3394,68.2006,68.2601,72688.0
2016-02-26 14:00:00,68.87,68.96,68.85,68.95,60523.0,68.2601,68.3493,68.2403,68.3394,60523.0
2016-02-26 14:05:00,68.95,69.16,68.93,69.16,80732.0,68.3394,68.5475,68.3196,68.5475,80732.0
2016-02-26 14:10:00,69.16,69.28,69.13,69.27,140241.0,68.5475,68.6665,68.5178,68.6566,140241.0
2016-02-26 14:15:00,69.26,69.28,69.06,69.13,66456.0,68.6467,68.6665,68.4484,68.5178,66456.0
2016-02-26 14:20:00,69.14,69.36,69.11,69.36,133094.0,68.5277,68.7458,68.498,68.7458,133094.0
2016-02-26 14:25:00,69.37,69.6,69.34,69.54,103295.0,68.7557,68.9836,68.7259,68.9242,103295.0
2016-02-26 14:30:00,69.53,69.53,69.36,69.38,96743.0,68.9143,68.9143,68.7458,68.7656,96743.0
2016-02-26 14:35:00,69.37,69.46,69.31,69.38,104694.0,68.7557,68.8449,68.6962,68.7656,104694.0
2016-02-26 14:40:00,69.36,69.37,69.13,69.32,48349.0,68.7458,68.7557,68.5178,68.7061,48349.0
2016-02-26 14:45:00,69.33,69.46,69.31,69.44,115479.0,68.716,68.8449,68.6962,68.8251,115479.0
2016-02-26 14:50:00,69.44,69.48,69.35,69.47,102527.0,68.8251,68.8647,68.7359,68.8548,102527.0
2016-02-26 14:55:00,69.48,69.54,69.38,69.38,71335.0,68.8647,68.9242,68.7656,68.7656,71335.0
2016-02-26 15:00:00,69.39,69.68,69.34,69.68,79996.0,68.7755,69.0629,68.7259,69.0629,79996.0
2016-02-26 15:05:00,69.69,69.76,69.63,69.76,110809.0,69.0728,69.1422,69.0134,69.1422,110809.0
2016-02-26 15:10:00,69.76,69.79,69.56,69.56,74270.0,69.1422,69.172,68.944,68.944,74270.0
2016-02-26 15:15:00,69.57,69.78,69.56,69.7,136960.0,68.9539,69.162,68.944,69.0828,136960.0
2016-02-26 15:20:00,69.7,69.78,69.67,69.78,98240.0,69.0828,69.162,69.053,69.162,98240.0
2016-02-26 15:25:00,69.78,70.0,69.67,69.74,222694.0,69.162,69.3801,69.053,69.1224,222694.0
2016-02-26 15:30:00,69.71,69.76,69.6,69.72,120888.0,69.0927,69.1422,68.9836,69.1026,120888.0
2016-02-26 15:35:00,69.72,69.8,69.66,69.77,157881.0,69.1026,69.1819,69.0431,69.1521,157881.0
2016-02-26 15:40:00,69.78,69.98,69.76,69.93,210819.0,69.162,69.3603,69.1422,69.3107,210819.0
2016-02-26 15:45:00,69.92,70.01,69.8,70.0,240338.0,69.3008,69.39,69.1819,69.3801,240338.0
2016-02-26 15:50:00,70.0,70.01,69.97,69.99,289742.0,69.3801,69.39,69.3504,69.3702,289742.0
2016-02-26 15:55:00,69.98,69.99,69.72,69.72,468846.0,69.3603,69.3702,69.1026,69.1026,468846.0
2016-02-29 09:30:00,69.13,69.16,68.43,68.63,335928.0,68.5178,68.5475,67.824,68.0222,335928.0
2016-02-29 09:35:00,68.62,68.97,68.59,68.77,128146.0,68.0123,68.3592,67.9826,68.161,128146.0
2016-02-29 09:40:00,68.77,68.93,68.22,68.58,114418.0,68.161,68.3196,67.6159,67.9727,114418.0
2016-02-29 09:45:00,68.56,68.85,68.53,68.7,79999.0,67.9529,68.2403,67.9231,68.0916,79999.0
2016-02-29 09:50:00,68.72,68.92,68.7,68.91,63280.0,68.1114,68.3097,68.0916,68.2998,63280.0
2016-02-29 09:55:00,68.93,69.0,68.44,68.45,74183.0,68.3196,68.389,67.8339,67.8438,74183.0
2016-02-29 10:00:00,68.45,68.56,68.27,68.51,73607.0,67.8438,67.9529,67.6654,67.9033,73607.0
2016-02-29 10:05:00,68.52,68.68,68.29,68.42,70360.0,67.9132,68.0718,67.6852,67.8141,70360.0
2016-02-29 10:10:00,68.4,68.51,68.37,68.5,57458.0,67.7943,67.9033,67.7645,67.8934,57458.0
2016-02-29 10:15:00,68.5,68.68,68.24,68.25,46874.0,67.8934,68.0718,67.6357,67.6456,46874.0
2016-02-29 10:20:00,68.25,68.53,68.25,68.49,45404.0,67.6456,67.9231,67.6456,67.8835,45404.0
2016-02-29 10:25:00,68.49,68.65,68.31,68.35,124819.0,67.8835,68.0421,67.7051,67.7447,124819.0
2016-02-29 10:30:00,68.34,68.41,68.09,68.17,86145.0,67.7348,67.8042,67.487,67.5663,86145.0
2016-02-29 10:35:00,68.16,68.44,68.13,68.41,41217.0,67.5564,67.8339,67.5267,67.8042,41217.0
2016-02-29 10:40:00,68.43,68.48,68.27,68.35,40809.0,67.824,67.8736,67.6654,67.7447,40809.0
2016-02-29 10:45:00,68.34,68.51,68.28,68.45,35388.0,67.7348,67.9033,67.6753,67.8438,35388.0
2016-02-29 10:50:00,68.45,68.61,68.38,68.48,42892.0,67.8438,68.0024,67.7744,67.8736,42892.0
2016-02-29 10:55:00,68.49,68.49,68.23,68.3,55491.0,67.8835,67.8835,67.6258,67.6952,55491.0
2016-02-29 11:00:00,68.3,68.5,68.3,68.35,56702.0,67.6952,67.8934,67.6952,67.7447,56702.0
2016-02-29 11:05:00,68.37,68.45,68.35,68.37,42863.0,67.7645,67.8438,67.7447,67.7645,42863.0
2016-02-29 11:10:00,68.38,68.46,68.34,68.43,33070.0,67.7744,67.8537,67.7348,67.824,33070.0
2016-02-29 11:15:00,68.45,68.74,68.45,68.63,40016.0,67.8438,68.1313,67.8438,68.0222,40016.0
2016-02-29 11:20:00,68.63,68.75,68.57,68.71,67022.0,68.0222,68.1412,67.9628,68.1015,67022.0
2016-02-29 11:25:00,68.7,68.78,68.58,68.64,107288.0,68.0916,68.1709,67.9727,68.0321,107288.0
2016-02-29 11:30:00,68.63,68.78,68.59,68.78,38835.0,68.0222,68.1709,67.9826,68.1709,38835.0
2016-02-29 11:35:00,68.76,68.99,68.69,68.95,57165.0,68.1511,68.379,68.0817,68.3394,57165.0
2016-02-29 11:40:00,68.96,68.98,68.8,68.87,40721.0,68.3493,68.3691,68.1907,68.2601,40721.0
2016-02-29 11:45:00,68.87,68.94,68.51,68.52,43638.0,68.2601,68.3295,67.9033,67.9132,43638.0
2016-02-29 11:50:00,68.52,68.56,68.42,68.56,44387.0,67.9132,67.9529,67.8141,67.9529,44387.0
2016-02-29 11:55:00,68.55,68.58,68.43,68.49,29151.0,67.9429,67.9727,67.824,67.8835,29151.0
2016-02-29 12:00:00,68.5,68.52,68.38,68.52,71055.0,67.8934,67.9132,67.7744,67.9132,71055.0
2016-02-29 12:05:00,68.5,68.74,68.5,68.59,52687.0,67.8934,68.1313,67.8934,67.9826,52687.0
2016-02-29 12:10:00,68.59,68.88,68.59,68.87,44342.0,67.9826,68.27,67.9826,68.2601,44342.0
2016-02-29 12:15:00,68.87,68.92,68.63,68.64,57819.0,68.2601,68.3097,68.0222,68.0321,57819.0
2016-02-29 12:20:00,68.64,68.66,68.52,68.64,60139.0,68.0321,68.052,67.9132,68.0321,60139.0
2016-02-29 12:25:00,68.65,68.73,68.56,68.61,38044.0,68.0421,68.1213,67.9529,68.0024,38044.0
2016-02-29 12:30:00,68.64,68.65,68.42,68.44,42869.0,68.0321,68.0421,67.8141,67.8339,42869.0
2016-02-29 12:35:00,68.44,68.53,68.4,68.42,38168.0,67.8339,67.9231,67.7943,67.8141,38168.0
2016-02-29 12:40:00,68.43,68.7,68.43,68.65,41937.0,67.824,68.0916,67.824,68.0421,41937.0
2016-02-29 12:45:00,68.66,68.67,68.38,68.38,46311.0,68.052,68.0619,67.7744,67.7744,46311.0
2016-02-29 12:50:00,68.38,68.49,68.37,68.49,29324.0,67.7744,67.8835,67.7645,67.8835,29324.0
2016-02-29 12:55:00,68.5,68.57,68.41,68.56,28263.0,67.8934,67.9628,67.8042,67.9529,28263.0
2016-02-29 13:00:00,68.57,68.65,68.5,68.51,30833.0,67.9628,68.0421,67.8934,67.9033,30833.0
2016-02-29 13:05:00,68.51,68.52,68.39,68.45,45981.0,67.9033,67.9132,67.7844,67.8438,45981.0
2016-02-29 13:10:00,68.46,68.62,68.45,68.45,28628.0,67.8537,68.0123,67.8438,67.8438,28628.0
2016-02-29 13:15:00,68.46,68.55,68.38,68.4,35729.0,67.8537,67.9429,67.7744,67.7943,35729.0
2016-02-29 13:20:00,68.4,68.47,68.29,68.42,41742.0,67.7943,67.8636,67.6852,67.8141,41742.0
2016-02-29 13:25:00,68.43,68.51,68.33,68.33,44873.0,67.824,67.9033,67.7249,67.7249,44873.0
2016-02-29 13:30:00,68.34,68.34,68.24,68.25,36113.0,67.7348,67.7348,67.6357,67.6456,36113.0
2016-02-29 13:35:00,68.25,68.38,68.23,68.36,25780.0,67.6456,67.7744,67.6258,67.7546,25780.0
2016-02-29 13:40:00,68.37,68.4,68.25,68.37,27938.0,67.7645,67.7943,67.6456,67.7645,27938.0
2016-02-29 13:45:00,68.37,68.38,68.18,68.18,34083.0,67.7645,67.7744,67.5762,67.5762,34083.0
2016-02-29 13:50:00,68.19,68.19,68.11,68.16,43720.0,67.5861,67.5861,67.5068,67.5564,43720.0
2016-02-29 13:55:00,68.17,68.17,68.07,68.12,96497.0,67.5663,67.5663,67.4672,67.5167,96497.0
2016-02-29 14:00:00,68.12,68.17,68.01,68.07,101426.0,67.5167,67.5663,67.4077,67.4672,101426.0
2016-02-29 14:05:00,68.07,68.13,67.92,67.99,77337.0,67.4672,67.5267,67.3185,67.3879,77337.0
2016-02-29 14:10:00,68.0,68.06,67.96,68.04,35894.0,67.3978,67.4573,67.3582,67.4375,35894.0
2016-02-29 14:15:00,68.05,68.07,67.88,67.9,49790.0,67.4474,67.4672,67.2789,67.2987,49790.0
2016-02-29 14:20:00,67.9,68.01,67.74,67.98,107907.0,67.2987,67.4077,67.1401,67.378,107907.0
2016-02-29 14:25:00,67.98,68.16,67.88,68.15,65280.0,67.378,67.5564,67.2789,67.5465,65280.0
2016-02-29 14:30:00,68.14,68.21,68.06,68.1,37290.0,67.5366,67.6059,67.4573,67.4969,37290.0
2016-02-29 14:35:00,68.09,68.12,68.02,68.1,55123.0,67.487,67.5167,67.4176,67.4969,55123.0
2016-02-29 14:40:00,68.1,68.11,67.88,67.98,66002.0,67.4969,67.5068,67.2789,67.378,66002.0
2016-02-29 14:45:00,67.97,68.03,67.88,67.96,38601.0,67.3681,67.4275,67.2789,67.3582,38601.0
2016-02-29 14:50:00,67.95,68.04,67.94,67.98,66906.0,67.3483,67.4375,67.3383,67.378,66906.0
2016-02-29 14:55:00,68.0,68.02,67.85,67.93,57351.0,67.3978,67.4176,67.2491,67.3284,57351.0
2016-02-29 15:00:00,67.92,67.92,67.8,67.92,33878.0,67.3185,67.3185,67.1996,67.3185,33878.0
2016-02-29 15:05:00,67.9,68.0,67.78,67.84,77173.0,67.2987,67.3978,67.1798,67.2392,77173.0
2016-02-29 15:10:00,67.85,67.86,67.67,67.72,95318.0,67.2491,67.259,67.0707,67.1203,95318.0
2016-02-29 15:15:00,67.72,67.81,67.65,67.78,91307.0,67.1203,67.2095,67.0509,67.1798,91307.0
2016-02-29 15:20:00,67.78,68.03,67.77,68.01,90194.0,67.1798,67.4275,67.1698,67.4077,90194.0
2016-02-29 15:25:00,68.01,68.11,67.91,68.08,65886.0,67.4077,67.5068,67.3086,67.4771,65886.0
2016-02-29 15:30:00,68.08,68.13,67.99,68.03,79861.0,67.4771,67.5267,67.3879,67.4275,79861.0
2016-02-29 15:35:00,68.05,68.11,67.98,68.11,88233.0,67.4474,67.5068,67.378,67.5068,88233.0
2016-02-29 15:40:00,68.11,68.21,68.02,68.17,101390.0,67.5068,67.6059,67.4176,67.5663,101390.0
2016-02-29 15:45:00,68.16,68.17,68.03,68.08,112591.0,67.5564,67.5663,67.4275,67.4771,112591.0
2016-02-29 15:50:00,68.07,68.1,68.01,68.07,131897.0,67.4672,67.4969,67.4077,67.4672,131897.0
2016-02-29 15:55:00,68.07,68.08,67.77,67.77,350606.0,67.4672,67.4771,67.1698,67.1698,350606.0
2016-03-01 09:30:00,68.12,68.12,67.75,68.01,266905.0,67.5167,67.5167,67.15,67.4077,266905.0
2016-03-01 09:35:00,68.01,68.04,67.83,67.88,117375.0,67.4077,67.4375,67.2293,67.2789,117375.0
2016-03-01 09:40:00,67.86,67.98,67.7,67.8,73896.0,67.259,67.378,67.1005,67.1996,73896.0
2016-03-01 09:45:00,67.84,67.9,67.5,67.74,56275.0,67.2392,67.2987,66.9022,67.1401,56275.0
2016-03-01 09:50:00,67.73,67.81,67.54,67.64,75066.0,67.1302,67.2095,66.9419,67.041,75066.0
2016-03-01 09:55:00,67.64,67.85,67.61,67.81,86252.0,67.041,67.2491,67.0113,67.2095,86252.0
2016-03-01 10:00:00,67.82,68.23,67.82,68.04,85991.0,67.2194,67.6258,67.2194,67.4375,85991.0
2016-03-01 10:05:00,68.07,68.27,68.06,68.23,83562.0,67.4672,67.6654,67.4573,67.6258,83562.0
2016-03-01 10:10:00,68.24,68.34,68.06,68.34,57065.0,67.6357,67.7348,67.4573,67.7348,57065.0
2016-03-01 10:15:00,68.34,68.36,68.17,68.25,151647.0,67.7348,67.7546,67.5663,67.6456,151647.0
2016-03-01 10:20:00,68.23,68.72,68.23,68.67,104250.0,67.6258,68.1114,67.6258,68.0619,104250.0
2016-03-01 10:25:00,68.68,68.78,68.55,68.65,85327.0,68.0718,68.1709,67.9429,68.0421,85327.0
2016-03-01 10:30:00,68.64,68.85,68.61,68.77,75842.0,68.0321,68.2403,68.0024,68.161,75842.0
2016-03-01 10:35:00,68.78,68.99,68.77,68.83,49137.0,68.1709,68.379,68.161,68.2205,49137.0
2016-03-01 10:40:00,68.84,68.99,68.82,68.92,50365.0,68.2304,68.379,68.2105,68.3097,50365.0
2016-03-01 10:45:00,68.9,68.92,68.76,68.88,51506.0,68.2898,68.3097,68.1511,68.27,51506.0
2016-03-01 10:50:00,68.88,69.18,68.86,69.16,81185.0,68.27,68.5674,68.2502,68.5475,81185.0
2016-03-01 10:55:00,69.16,69.22,68.9,68.99,74055.0,68.5475,68.607,68.2898,68.379,74055.0
2016-03-01 11:00:00,68.98,69.02,68.83,68.83,22373.0,68.3691,68.4088,68.2205,68.2205,22373.0
2016-03-01 11:05:00,68.81,68.93,68.73,68.93,32743.0,68.2006,68.3196,68.1213,68.3196,32743.0
2016-03-01 11:10:00,68.93,69.09,68.92,68.96,35399.0,68.3196,68.4782,68.3097,68.3493,35399.0
2016-03-01 11:15:00,68.96,69.07,68.89,69.0,25143.0,68.3493,68.4583,68.2799,68.389,25143.0
2016-03-01 11:20:00,69.0,69.08,68.94,68.96,16492.0,68.389,68.4682,68.3295,68.3493,16492.0
2016-03-01 11:25:00,68.96,69.0,68.85,68.95,24315.0,68.3493,68.389,68.2403,68.3394,24315.0
2016-03-01 11:30:00,68.93,69.11,68.89,68.95,50082.0,68.3196,68.498,68.2799,68.3394,50082.0
2016-03-01 11:35:00,68.96,69.15,68.95,69.12,27631.0,68.3493,68.5376,68.3394,68.5079,27631.0
2016-03-01 11:40:00,69.13,69.18,69.02,69.02,39351.0,68.5178,68.5674,68.4088,68.4088,39351.0
2016-03-01 11:45:00,69.01,69.15,68.97,69.15,68307.0,68.3989,68.5376,68.3592,68.5376,68307.0
2016-03-01 11:50:00,69.15,69.3,69.15,69.29,66666.0,68.5376,68.6863,68.5376,68.6764,66666.0
2016-03-01 11:55:00,69.29,69.43,69.23,69.34,58226.0,68.6764,68.8151,68.6169,68.7259,58226.0
2016-03-01 12:00:00,69.34,69.38,69.22,69.32,76127.0,68.7259,68.7656,68.607,68.7061,76127.0
2016-03-01 12:05:00,69.33,69.41,69.27,69.31,26775.0,68.716,68.7953,68.6566,68.6962,26775.0
2016-03-01 12:10:00,69.33,69.37,69.25,69.29,40564.0,68.716,68.7557,68.6367,68.6764,40564.0
2016-03-01 12:15:00,69.31,69.31,69.18,69.25,27325.0,68.6962,68.6962,68.5674,68.6367,27325.0
2016-03-01 12:20:00,69.25,69.3,69.12,69.16,21372.0,68.6367,68.6863,68.5079,68.5475,21372.0
2016-03-01 12:25:00,69.16,69.28,69.15,69.25,23070.0,68.5475,68.6665,68.5376,68.6367,23070.0
2016-03-01 12:30:00,69.25,69.37,69.25,69.35,19003.0,68.6367,68.7557,68.6367,68.7359,19003.0
2016-03-01 12:35:00,69.36,69.38,69.25,69.3,14549.0,68.7458,68.7656,68.6367,68.6863,14549.0
2016-03-01 12:40:00,69.3,69.33,69.25,69.27,33099.0,68.6863,68.716,68.6367,68.6566,33099.0
2016-03-01 12:45:00,69.26,69.45,69.17,69.17,29741.0,68.6467,68.835,68.5574,68.5574,29741.0
2016-03-01 12:50:00,69.17,69.23,69.14,69.17,33063.0,68.5574,68.6169,68.5277,68.5574,33063.0
2016-03-01 12:55:00,69.15,69.23,69.12,69.14,26298.0,68.5376,68.6169,68.5079,68.5277,26298.0
2016-03-01 13:00:00,69.14,69.15,69.01,69.13,32223.0,68.5277,68.5376,68.3989,68.5178,32223.0
2016-03-01 13:05:00,69.14,69.14,69.03,69.06,18483.0,68.5277,68.5277,68.4187,68.4484,18483.0
2016-03-01 13:10:00,69.06,69.15,69.01,69.12,23839.0,68.4484,68.5376,68.3989,68.5079,23839.0
2016-03-01 13:15:00,69.13,69.16,69.03,69.06,17739.0,68.5178,68.5475,68.4187,68.4484,17739.0
2016-03-01 13:20:00,69.08,69.15,69.0,69.04,117083.0,68.4682,68.5376,68.389,68.4286,117083.0
2016-03-01 13:25:00,69.03,69.25,69.03,69.19,20986.0,68.4187,68.6367,68.4187,68.5773,20986.0
2016-03-01 13:30:00,69.2,69.34,69.19,69.31,19082.0,68.5872,68.7259,68.5773,68.6962,19082.0
2016-03-01 13:35:00,69.33,69.38,69.17,69.18,108204.0,68.716,68.7656,68.5574,68.5674,108204.0
2016-03-01 13:40:00,69.2,69.36,69.2,69.34,27330.0,68.5872,68.7458,68.5872,68.7259,27330.0
2016-03-01 13:45:00,69.33,69.34,69.23,69.23,21854.0,68.716,68.7259,68.6169,68.6169,21854.0
2016-03-01 13:50:00,69.23,69.25,69.13,69.15,18457.0,68.6169,68.6367,68.5178,68.5376,18457.0
2016-03-01 13:55:00,69.16,69.17,69.03,69.14,18596.0,68.5475,68.5574,68.4187,68.5277,18596.0
2016-03-01 14:00:00,69.14,69.21,69.11,69.19,20416.0,68.5277,68.5971,68.498,68.5773,20416.0
2016-03-01 14:05:00,69.16,69.28,69.14,69.26,31677.0,68.5475,68.6665,68.5277,68.6467,31677.0
2016-03-01 14:10:00,69.26,69.28,69.19,69.2,21370.0,68.6467,68.6665,68.5773,68.5872,21370.0
2016-03-01 14:15:00,69.19,69.3,69.19,69.26,23614.0,68.5773,68.6863,68.5773,68.6467,23614.0
2016-03-01 14:20:00,69.26,69.27,69.17,69.19,19281.0,68.6467,68.6566,68.5574,68.5773,19281.0
2016-03-01 14:25:00,69.17,69.27,69.14,69.24,24951.0,68.5574,68.6566,68.5277,68.6268,24951.0
2016-03-01 14:30:00,69.24,69.34,69.24,69.27,27592.0,68.6268,68.7259,68.6268,68.6566,27592.0
2016-03-01 14:35:00,69.28,69.31,69.13,69.23,33263.0,68.6665,68.6962,68.5178,68.6169,33263.0
2016-03-01 14:40:00,69.24,69.47,69.23,69.39,45153.0,68.6268,68.8548,68.6169,68.7755,45153.0
2016-03-01 14:45:00,69.41,69.47,69.35,69.41,36336.0,68.7953,68.8548,68.7359,68.7953,36336.0
2016-03-01 14:50:00,69.42,69.5,69.4,69.42,44506.0,68.8052,68.8845,68.7854,68.8052,44506.0
2016-03-01 14:55:00,69.44,69.55,69.4,69.55,41765.0,68.8251,68.9341,68.7854,68.9341,41765.0
2016-03-01 15:00:00,69.54,69.64,69.51,69.64,34709.0,68.9242,69.0233,68.8944,69.0233,34709.0
2016-03-01 15:05:00,69.65,69.71,69.59,69.69,37126.0,69.0332,69.0927,68.9737,69.0728,37126.0
2016-03-01 15:10:00,69.69,69.69,69.58,69.62,38914.0,69.0728,69.0728,68.9638,69.0035,38914.0
2016-03-01 15:15:00,69.63,69.66,69.54,69.59,39992.0,69.0134,69.0431,68.9242,68.9737,39992.0
2016-03-01 15:20:00,69.59,69.59,69.46,69.52,32639.0,68.9737,68.9737,68.8449,68.9043,32639.0
2016-03-01 15:25:00,69.51,69.7,69.47,69.67,72481.0,68.8944,69.0828,68.8548,69.053,72481.0
2016-03-01 15:30:00,69.66,69.8,69.66,69.8,152235.0,69.0431,69.1819,69.0431,69.1819,152235.0
2016-03-01 15:35:00,69.8,69.84,69.78,69.8,132407.0,69.1819,69.2215,69.162,69.1819,132407.0
2016-03-01 15:40:00,69.8,69.88,69.73,69.84,146578.0,69.1819,69.2612,69.1125,69.2215,146578.0
2016-03-01 15:45:00,69.84,69.86,69.78,69.82,82582.0,69.2215,69.2413,69.162,69.2017,82582.0
2016-03-01 15:50:00,69.82,69.92,69.8,69.88,126104.0,69.2017,69.3008,69.1819,69.2612,126104.0
2016-03-01 15:55:00,69.88,70.06,69.83,70.04,269160.0,69.2612,69.4396,69.2116,69.4197,269160.0
2016-03-02 09:30:00,69.68,70.04,69.52,70.0,129578.0,69.0629,69.4197,68.9043,69.3801,129578.0
2016-03-02 09:35:00,70.0,70.06,69.82,70.01,77970.0,69.3801,69.4396,69.2017,69.39,77970.0
2016-03-02 09:40:00,70.03,70.15,69.84,69.92,98455.0,69.4098,69.5288,69.2215,69.3008,98455.0
2016-03-02 09:45:00,69.92,70.08,69.8,69.94,118965.0,69.3008,69.4594,69.1819,69.3206,118965.0
2016-03-02 09:50:00,69.94,69.95,69.74,69.74,131759.0,69.3206,69.3305,69.1224,69.1224,131759.0
2016-03-02 09:55:00,69.75,69.83,69.59,69.59,245541.0,69.1323,69.2116,68.9737,68.9737,245541.0
2016-03-02 10:00:00,69.59,70.02,69.57,70.02,132085.0,68.9737,69.3999,68.9539,69.3999,132085.0
2016-03-02 10:05:00,70.05,70.28,70.02,70.21,60817.0,69.4297,69.6576,69.3999,69.5882,60817.0
2016-03-02 10:10:00,70.19,70.41,70.09,70.33,72001.0,69.5684,69.7865,69.4693,69.7072,72001.0
2016-03-02 10:15:00,70.34,70.35,69.99,70.13,46973.0,69.7171,69.727,69.3702,69.5089,46973.0
2016-03-02 10:20:00,70.13,70.13,69.88,70.02,22705.0,69.5089,69.5089,69.2612,69.3999,22705.0
2016-03-02 10:25:00,70.01,70.16,70.0,70.03,18290.0,69.39,69.5387,69.3801,69.4098,18290.0
2016-03-02 10:30:00,70.02,70.03,69.73,69.92,61288.0,69.3999,69.4098,69.1125,69.3008,61288.0
2016-03-02 10:35:00,69.93,69.99,69.62,69.62,36729.0,69.3107,69.3702,69.0035,69.0035,36729.0
2016-03-02 10:40:00,69.59,69.85,69.55,69.78,37393.0,68.9737,69.2314,68.9341,69.162,37393.0
2016-03-02 10:45:00,69.77,69.94,69.75,69.94,28346.0,69.1521,69.3206,69.1323,69.3206,28346.0
2016-03-02 10:50:00,69.96,70.05,69.82,70.04,25077.0,69.3405,69.4297,69.2017,69.4197,25077.0
2016-03-02 10:55:00,70.04,70.19,70.04,70.17,37577.0,69.4197,69.5684,69.4197,69.5486,37577.0
2016-03-02 11:00:00,70.15,70.23,69.97,70.14,42925.0,69.5288,69.6081,69.3504,69.5189,42925.0
2016-03-02 11:05:00,70.14,70.27,70.08,70.22,55118.0,69.5189,69.6477,69.4594,69.5981,55118.0
2016-03-02 11:10:00,70.24,70.37,70.24,70.37,78942.0,69.618,69.7468,69.618,69.7468,78942.0
2016-03-02 11:15:00,70.38,70.39,70.2,70.23,102911.0,69.7567,69.7666,69.5783,69.6081,102911.0
2016-03-02 11:20:00,70.22,70.29,70.05,70.1,82663.0,69.5981,69.6675,69.4297,69.4792,82663.0
2016-03-02 11:25:00,70.1,70.18,69.94,70.17,52913.0,69.4792,69.5585,69.3206,69.5486,52913.0
2016-03-02 11:30:00,70.18,70.35,70.17,70.32,38996.0,69.5585,69.727,69.5486,69.6973,38996.0
2016-03-02 11:35:00,70.29,70.29,70.13,70.28,26169.0,69.6675,69.6675,69.5089,69.6576,26169.0
2016-03-02 11:40:00,70.26,70.45,70.18,70.45,46604.0,69.6378,69.8261,69.5585,69.8261,46604.0
2016-03-02 11:45:00,70.44,70.46,70.27,70.42,69098.0,69.8162,69.836,69.6477,69.7964,69098.0
2016-03-02 11:50:00,70.41,70.42,70.08,70.11,36894.0,69.7865,69.7964,69.4594,69.4891,36894.0
2016-03-02 11:55:00,70.11,70.2,69.96,69.99,30427.0,69.4891,69.5783,69.3405,69.3702,30427.0
2016-03-02 12:00:00,69.99,70.03,69.94,69.99,50995.0,69.3702,69.4098,69.3206,69.3702,50995.0
2016-03-02 12:05:00,69.98,70.02,69.91,69.96,97570.0,69.3603,69.3999,69.2909,69.3405,97570.0
2016-03-02 12:10:00,69.95,70.02,69.92,69.95,37108.0,69.3305,69.3999,69.3008,69.3305,37108.0
2016-03-02 12:15:00,69.95,70.03,69.91,69.93,33942.0,69.3305,69.4098,69.2909,69.3107,33942.0
2016-03-02 12:20:00,69.93,70.04,69.92,69.95,20085.0,69.3107,69.4197,69.3008,69.3305,20085.0
2016-03-02 12:25:00,69.95,70.02,69.94,69.95,27603.0,69.3305,69.3999,69.3206,69.3305,27603.0
2016-03-02 12:30:00,69.95,70.0,69.93,69.96,39558.0,69.3305,69.3801,69.3107,69.3405,39558.0
2016-03-02 12:35:00,69.95,70.13,69.95,70.07,39379.0,69.3305,69.5089,69.3305,69.4495,39379.0
2016-03-02 12:40:00,70.08,70.21,70.07,70.12,27651.0,69.4594,69.5882,69.4495,69.499,27651.0
2016-03-02 12:45:00,70.12,70.22,70.02,70.2,37296.0,69.499,69.5981,69.3999,69.5783,37296.0
2016-03-02 12:50:00,70.18,70.21,70.08,70.15,39255.0,69.5585,69.5882,69.4594,69.5288,39255.0
2016-03-02 12:55:00,70.15,70.31,70.12,70.27,42576.0,69.5288,69.6874,69.499,69.6477,42576.0
2016-03-02 13:00:00,70.27,70.3,70.24,70.25,37772.0,69.6477,69.6774,69.618,69.6279,37772.0
2016-03-02 13:05:00,70.26,70.41,70.22,70.4,25356.0,69.6378,69.7865,69.5981,69.7766,25356.0
2016-03-02 13:10:00,70.41,70.41,70.25,70.4,17226.0,69.7865,69.7865,69.6279,69.7766,17226.0
2016-03-02 13:15:00,70.41,70.44,70.31,70.39,21244.0,69.7865,69.8162,69.6874,69.7666,21244.0
2016-03-02 13:20:00,70.39,70.45,70.27,70.42,25446.0,69.7666,69.8261,69.6477,69.7964,25446.0
2016-03-02 13:25:00,70.42,70.55,70.42,70.49,48274.0,69.7964,69.9252,69.7964,69.8658,48274.0
2016-03-02 13:30:00,70.48,70.53,70.44,70.49,28278.0,69.8558,69.9054,69.8162,69.8658,28278.0
2016-03-02 13:35:00,70.5,70.5,70.39,70.43,22614.0,69.8757,69.8757,69.7666,69.8063,22614.0
2016-03-02 13:40:00,70.44,70.5,70.4,70.48,29521.0,69.8162,69.8757,69.7766,69.8558,29521.0
2016-03-02 13:45:00,70.48,70.49,70.33,70.34,22816.0,69.8558,69.8658,69.7072,69.7171,22816.0
2016-03-02 13:50:00,70.35,70.41,70.32,70.41,20720.0,69.727,69.7865,69.6973,69.7865,20720.0
2016-03-02 13:55:00,70.41,70.42,70.15,70.16,42137.0,69.7865,69.7964,69.5288,69.5387,42137.0
2016-03-02 14:00:00,70.17,70.2,70.02,70.06,39604.0,69.5486,69.5783,69.3999,69.4396,39604.0
2016-03-02 14:05:00,70.06,70.07,69.93,69.95,36643.0,69.4396,69.4495,69.3107,69.3305,36643.0
2016-03-02 14:10:00,69.94,70.0,69.84,69.93,43464.0,69.3206,69.3801,69.2215,69.3107,43464.0
2016-03-02 14:15:00,69.94,69.96,69.82,69.86,23445.0,69.3206,69.3405,69.2017,69.2413,23445.0
2016-03-02 14:20:00,69.85,69.95,69.85,69.87,29033.0,69.2314,69.3305,69.2314,69.2512,29033.0
2016-03-02 14:25:00,69.87,70.03,69.87,69.9,34359.0,69.2512,69.4098,69.2512,69.281,34359.0
2016-03-02 14:30:00,69.89,70.19,69.88,70.16,31936.0,69.2711,69.5684,69.2612,69.5387,31936.0
2016-03-02 14:35:00,70.17,70.21,70.07,70.17,35389.0,69.5486,69.5882,69.4495,69.5486,35389.0
2016-03-02 14:40:00,70.16,70.44,70.16,70.4,42580.0,69.5387,69.8162,69.5387,69.7766,42580.0
2016-03-02 14:45:00,70.41,70.42,70.32,70.37,32552.0,69.7865,69.7964,69.6973,69.7468,32552.0
2016-03-02 14:50:00,70.37,70.48,70.34,70.41,41592.0,69.7468,69.8558,69.7171,69.7865,41592.0
2016-03-02 14:55:00,70.4,70.43,70.3,70.34,48476.0,69.7766,69.8063,69.6774,69.7171,48476.0
2016-03-02 15:00:00,70.35,70.36,70.21,70.24,59372.0,69.727,69.7369,69.5882,69.618,59372.0
2016-03-02 15:05:00,70.23,70.25,70.14,70.17,51241.0,69.6081,69.6279,69.5189,69.5486,51241.0
2016-03-02 15:10:00,70.17,70.37,70.15,70.35,57030.0,69.5486,69.7468,69.5288,69.727,57030.0
2016-03-02 15:15:00,70.36,70.4,70.26,70.32,94062.0,69.7369,69.7766,69.6378,69.6973,94062.0
2016-03-02 15:20:00,70.32,70.51,70.32,70.43,48576.0,69.6973,69.8856,69.6973,69.8063,48576.0
2016-03-02 15:25:00,70.44,70.47,70.31,70.31,54039.0,69.8162,69.8459,69.6874,69.6874,54039.0
2016-03-02 15:30:00,70.31,70.32,70.15,70.31,91218.0,69.6874,69.6973,69.5288,69.6874,91218.0
2016-03-02 15:35:00,70.31,70.33,70.24,70.24,69134.0,69.6874,69.7072,69.618,69.618,69134.0
2016-03-02 15:40:00,70.24,70.42,70.23,70.4,78077.0,69.618,69.7964,69.6081,69.7766,78077.0
2016-03-02 15:45:00,70.39,70.41,70.27,70.3,43815.0,69.7666,69.7865,69.6477,69.6774,43815.0
2016-03-02 15:50:00,70.3,70.32,70.23,70.3,82277.0,69.6774,69.6973,69.6081,69.6774,82277.0
2016-03-02 15:55:00,70.3,70.45,70.28,70.42,124276.0,69.6774,69.8261,69.6576,69.7964,124276.0
2016-03-03 09:30:00,70.05,70.29,70.05,70.11,43370.0,69.4297,69.6675,69.4297,69.4891,43370.0
2016-03-03 09:35:00,70.06,70.39,70.06,70.33,54871.0,69.4396,69.7666,69.4396,69.7072,54871.0
2016-03-03 09:40:00,70.32,70.43,70.04,70.13,35999.0,69.6973,69.8063,69.4197,69.5089,35999.0
2016-03-03 09:45:00,70.19,70.35,70.15,70.3,16461.0,69.5684,69.727,69.5288,69.6774,16461.0
2016-03-03 09:50:00,70.35,70.51,70.32,70.48,25456.0,69.727,69.8856,69.6973,69.8558,25456.0
2016-03-03 09:55:00,70.48,70.49,70.28,70.39,21057.0,69.8558,69.8658,69.6576,69.7666,21057.0
2016-03-03 10:00:00,70.37,70.46,70.03,70.29,37339.0,69.7468,69.836,69.4098,69.6675,37339.0
2016-03-03 10:05:00,70.28,70.43,70.14,70.16,43444.0,69.6576,69.8063,69.5189,69.5387,43444.0
2016-03-03 10:10:00,70.18,70.25,69.87,69.89,27310.0,69.5585,69.6279,69.2512,69.2711,27310.0
2016-03-03 10:15:00,69.88,70.17,69.88,70.05,94076.0,69.2612,69.5486,69.2612,69.4297,94076.0
2016-03-03 10:20:00,70.03,70.22,69.96,70.14,43421.0,69.4098,69.5981,69.3405,69.5189,43421.0
2016-03-03 10:25:00,70.13,70.32,70.06,70.31,35651.0,69.5089,69.6973,69.4396,69.6874,35651.0
2016-03-03 10:30:00,70.28,70.33,70.22,70.24,94230.0,69.6576,69.7072,69.5981,69.618,94230.0
2016-03-03 10:35:00,70.25,70.33,70.17,70.21,26290.0,69.6279,69.7072,69.5486,69.5882,26290.0
2016-03-03 10:40:00,70.23,70.34,70.17,70.17,25377.0,69.6081,69.7171,69.5486,69.5486,25377.0
2016-03-03 10:45:00,70.18,70.45,70.18,70.41,41491.0,69.5585,69.8261,69.5585,69.7865,41491.0
2016-03-03 10:50:00,70.42,70.47,70.23,70.24,36896.0,69.7964,69.8459,69.6081,69.618,36896.0
2016-03-03 10:55:00,70.27,70.37,70.22,70.26,17886.0,69.6477,69.7468,69.5981,69.6378,17886.0
2016-03-03 11:00:00,70.25,70.28,70.13,70.15,16767.0,69.6279,69.6576,69.5089,69.5288,16767.0
2016-03-03 11:05:00,70.15,70.2,70.12,70.17,14254.0,69.5288,69.5783,69.499,69.5486,14254.0
2016-03-03 11:10:00,70.17,70.19,70.11,70.13,11170.0,69.5486,69.5684,69.4891,69.5089,11170.0
2016-03-03 11:15:00,70.15,70.15,69.98,70.03,16032.0,69.5288,69.5288,69.3603,69.4098,16032.0
2016-03-03 11:20:00,70.03,70.04,69.69,69.8,42520.0,69.4098,69.4197,69.0728,69.1819,42520.0
2016-03-03 11:25:00,69.79,69.83,69.62,69.65,23033.0,69.172,69.2116,69.0035,69.0332,23033.0
2016-03-03 11:30:00,69.63,69.76,69.63,69.73,19874.0,69.0134,69.1422,69.0134,69.1125,19874.0
2016-03-03 11:35:00,69.75,69.76,69.58,69.62,17532.0,69.1323,69.1422,68.9638,69.0035,17532.0
2016-03-03 11:40:00,69.63,69.68,69.52,69.64,19743.0,69.0134,69.0629,68.9043,69.0233,19743.0
2016-03-03 11:45:00,69.65,69.72,69.62,69.7,8701.0,69.0332,69.1026,69.0035,69.0828,8701.0
2016-03-03 11:50:00,69.7,69.82,69.66,69.72,31623.0,69.0828,69.2017,69.0431,69.1026,31623.0
2016-03-03 11:55:00,69.77,69.86,69.67,69.86,10478.0,69.1521,69.2413,69.053,69.2413,10478.0
2016-03-03 12:00:00,69.86,69.95,69.84,69.87,19558.0,69.2413,69.3305,69.2215,69.2512,19558.0
2016-03-03 12:05:00,69.86,69.86,69.77,69.83,13742.0,69.2413,69.2413,69.1521,69.2116,13742.0
2016-03-03 12:10:00,69.84,69.86,69.72,69.74,20498.0,69.2215,69.2413,69.1026,69.1224,20498.0
2016-03-03 12:15:00,69.74,69.76,69.67,69.69,16511.0,69.1224,69.1422,69.053,69.0728,16511.0
2016-03-03 12:20:00,69.67,69.7,69.59,69.68,16151.0,69.053,69.0828,68.9737,69.0629,16151.0
2016-03-03 12:25:00,69.66,69.69,69.58,69.59,17061.0,69.0431,69.0728,68.9638,68.9737,17061.0
2016-03-03 12:30:00,69.58,69.68,69.55,69.66,34930.0,68.9638,69.0629,68.9341,69.0431,34930.0
2016-03-03 12:35:00,69.66,69.73,69.62,69.72,19606.0,69.0431,69.1125,69.0035,69.1026,19606.0
2016-03-03 12:40:00,69.72,69.73,69.67,69.71,11410.0,69.1026,69.1125,69.053,69.0927,11410.0
2016-03-03 12:45:00,69.72,69.75,69.58,69.63,23085.0,69.1026,69.1323,68.9638,69.0134,23085.0
2016-03-03 12:50:00,69.65,69.78,69.65,69.76,13453.0,69.0332,69.162,69.0332,69.1422,13453.0
2016-03-03 12:55:00,69.76,69.76,69.69,69.73,12483.0,69.1422,69.1422,69.0728,69.1125,12483.0
2016-03-03 13:00:00,69.73,69.81,69.73,69.81,10348.0,69.1125,69.1918,69.1125,69.1918,10348.0
2016-03-03 13:05:00,69.81,69.82,69.77,69.79,266698.0,69.1918,69.2017,69.1521,69.172,266698.0
2016-03-03 13:10:00,69.79,69.94,69.78,69.87,38677.0,69.172,69.3206,69.162,69.2512,38677.0
2016-03-03 13:15:00,69.84,69.93,69.83,69.92,8308.0,69.2215,69.3107,69.2116,69.3008,8308.0
2016-03-03 13:20:00,69.92,70.0,69.9,69.9,20723.0,69.3008,69.3801,69.281,69.281,20723.0
2016-03-03 13:25:00,69.89,69.89,69.76,69.83,21620.0,69.2711,69.2711,69.1422,69.2116,21620.0
2016-03-03 13:30:00,69.82,70.02,69.82,70.02,11775.0,69.2017,69.3999,69.2017,69.3999,11775.0
2016-03-03 13:35:00,70.04,70.13,69.99,70.07,38226.0,69.4197,69.5089,69.3702,69.4495,38226.0
2016-03-03 13:40:00,70.08,70.08,69.93,70.01,25999.0,69.4594,69.4594,69.3107,69.39,25999.0
2016-03-03 13:45:00,70.04,70.16,70.04,70.13,16744.0,69.4197,69.5387,69.4197,69.5089,16744.0
2016-03-03 13:50:00,70.14,70.17,70.04,70.08,26936.0,69.5189,69.5486,69.4197,69.4594,26936.0
2016-03-03 13:55:00,70.09,70.16,70.03,70.16,19799.0,69.4693,69.5387,69.4098,69.5387,19799.0
2016-03-03 14:00:00,70.18,70.21,70.12,70.21,19388.0,69.5585,69.5882,69.499,69.5882,19388.0
2016-03-03 14:05:00,70.19,70.24,70.15,70.22,36795.0,69.5684,69.618,69.5288,69.5981,36795.0
2016-03-03 14:10:00,70.23,70.32,70.19,70.3,31575.0,69.6081,69.6973,69.5684,69.6774,31575.0
2016-03-03 14:15:00,70.31,70.33,70.29,70.31,36877.0,69.6874,69.7072,69.6675,69.6874,36877.0
2016-03-03 14:20:00,70.3,70.56,70.29,70.55,48973.0,69.6774,69.9351,69.6675,69.9252,48973.0
2016-03-03 14:25:00,70.56,70.63,70.42,70.48,37277.0,69.9351,70.0045,69.7964,69.8558,37277.0
2016-03-03 14:30:00,70.47,70.51,70.35,70.37,20170.0,69.8459,69.8856,69.727,69.7468,20170.0
2016-03-03 14:35:00,70.36,70.51,70.34,70.5,20410.0,69.7369,69.8856,69.7171,69.8757,20410.0
2016-03-03 14:40:00,70.52,70.52,70.45,70.5,16591.0,69.8955,69.8955,69.8261,69.8757,16591.0
2016-03-03 14:45:00,70.51,70.58,70.47,70.58,34768.0,69.8856,69.955,69.8459,69.955,34768.0
2016-03-03 14:50:00,70.59,70.64,70.56,70.59,27780.0,69.9649,70.0144,69.9351,69.9649,27780.0
2016-03-03 14:55:00,70.58,70.65,70.52,70.63,26900.0,69.955,70.0243,69.8955,70.0045,26900.0
2016-03-03 15:00:00,70.65,70.74,70.63,70.7,28901.0,70.0243,70.1135,70.0045,70.0739,28901.0
2016-03-03 15:05:00,70.69,70.7,70.56,70.56,42245.0,70.064,70.0739,69.9351,69.9351,42245.0
2016-03-03 15:10:00,70.56,70.56,70.47,70.54,31745.0,69.9351,69.9351,69.8459,69.9153,31745.0
2016-03-03 15:15:00,70.53,70.57,70.48,70.49,28178.0,69.9054,69.9451,69.8558,69.8658,28178.0
2016-03-03 15:20:00,70.49,70.64,70.47,70.58,34046.0,69.8658,70.0144,69.8459,69.955,34046.0
2016-03-03 15:25:00,70.57,70.64,70.51,70.61,27528.0,69.9451,70.0144,69.8856,69.9847,27528.0
2016-03-03 15:30:00,70.62,70.74,70.57,70.73,35905.0,69.9946,70.1135,69.9451,70.1036,35905.0
2016-03-03 15:35:00,70.74,70.79,70.71,70.76,62831.0,70.1135,70.1631,70.0838,70.1334,62831.0
2016-03-03 15:40:00,70.77,70.91,70.74,70.91,80604.0,70.1433,70.282,70.1135,70.282,80604.0
2016-03-03 15:45:00,70.9,70.94,70.84,70.88,64456.0,70.2721,70.3118,70.2127,70.2523,64456.0
2016-03-03 15:50:00,70.87,70.93,70.86,70.91,89842.0,70.2424,70.3019,70.2325,70.282,89842.0
2016-03-03 15:55:00,70.91,70.91,70.77,70.81,166507.0,70.282,70.282,70.1433,70.1829,166507.0
2016-03-04 09:30:00,71.18,71.28,70.89,71.14,90655.0,70.5496,70.6488,70.2622,70.51,90655.0
2016-03-04 09:35:00,71.03,71.14,70.69,70.69,90703.0,70.401,70.51,70.064,70.064,90703.0
2016-03-04 09:40:00,70.71,70.92,70.63,70.86,63740.0,70.0838,70.292,70.0045,70.2325,63740.0
2016-03-04 09:45:00,70.9,71.11,70.84,71.0,20199.0,70.2721,70.4803,70.2127,70.3712,20199.0
2016-03-04 09:50:00,70.98,71.08,70.8,70.88,112193.0,70.3514,70.4505,70.173,70.2523,112193.0
2016-03-04 09:55:00,70.87,70.88,70.67,70.83,106977.0,70.2424,70.2523,70.0442,70.2027,106977.0
2016-03-04 10:00:00,70.85,71.06,70.85,70.95,24954.0,70.2226,70.4307,70.2226,70.3217,24954.0
2016-03-04 10:05:00,70.94,71.13,70.82,71.12,16911.0,70.3118,70.5001,70.1928,70.4902,16911.0
2016-03-04 10:10:00,71.12,71.35,70.97,71.32,43004.0,70.4902,70.7181,70.3415,70.6884,43004.0
2016-03-04 10:15:00,71.33,71.37,71.08,71.11,16710.0,70.6983,70.738,70.4505,70.4803,16710.0
2016-03-04 10:20:00,71.14,71.16,70.69,70.69,161686.0,70.51,70.5298,70.064,70.064,161686.0
2016-03-04 10:25:00,70.71,71.11,70.7,71.01,17310.0,70.0838,70.4803,70.0739,70.3812,17310.0
2016-03-04 10:30:00,71.01,71.14,70.85,70.99,23181.0,70.3812,70.51,70.2226,70.3613,23181.0
2016-03-04 10:35:00,70.97,71.03,70.89,70.89,21591.0,70.3415,70.401,70.2622,70.2622,21591.0
2016-03-04 10:40:00,70.9,71.03,70.79,71.0,28980.0,70.2721,70.401,70.1631,70.3712,28980.0
2016-03-04 10:45:00,71.02,71.13,71.01,71.13,15192.0,70.3911,70.5001,70.3812,70.5001,15192.0
2016-03-04 10:50:00,71.14,71.16,71.05,71.14,58748.0,70.51,70.5298,70.4208,70.51,58748.0
2016-03-04 10:55:00,71.13,71.19,71.05,71.14,40813.0,70.5001,70.5596,70.4208,70.51,40813.0
2016-03-04 11:00:00,71.13,71.25,71.12,71.24,45193.0,70.5001,70.619,70.4902,70.6091,45193.0
2016-03-04 11:05:00,71.24,71.32,71.21,71.29,49873.0,70.6091,70.6884,70.5794,70.6587,49873.0
2016-03-04 11:10:00,71.3,71.33,71.24,71.29,53107.0,70.6686,70.6983,70.6091,70.6587,53107.0
2016-03-04 11:15:00,71.31,71.44,71.25,71.43,23683.0,70.6785,70.8073,70.619,70.7974,23683.0
2016-03-04 11:20:00,71.44,71.44,71.19,71.21,25043.0,70.8073,70.8073,70.5596,70.5794,25043.0
2016-03-04 11:25:00,71.21,71.23,71.11,71.21,30235.0,70.5794,70.5992,70.4803,70.5794,30235.0
2016-03-04 11:30:00,71.22,71.43,71.2,71.35,54519.0,70.5893,70.7974,70.5695,70.7181,54519.0
2016-03-04 11:35:00,71.37,71.47,71.27,71.28,17539.0,70.738,70.8371,70.6389,70.6488,17539.0
2016-03-04 11:40:00,71.3,71.3,71.09,71.11,14247.0,70.6686,70.6686,70.4604,70.4803,14247.0
2016-03-04 11:45:00,71.11,71.25,71.1,71.24,20152.0,70.4803,70.619,70.4704,70.6091,20152.0
2016-03-04 11:50:00,71.25,71.33,71.2,71.27,17842.0,70.619,70.6983,70.5695,70.6389,17842.0
2016-03-04 11:55:00,71.28,71.47,71.28,71.43,49910.0,70.6488,70.8371,70.6488,70.7974,49910.0
2016-03-04 12:00:00,71.43,71.45,71.35,71.41,30614.0,70.7974,70.8173,70.7181,70.7776,30614.0
2016-03-04 12:05:00,71.42,71.52,71.33,71.34,33513.0,70.7875,70.8866,70.6983,70.7082,33513.0
2016-03-04 12:10:00,71.34,71.46,71.3,71.31,18982.0,70.7082,70.8272,70.6686,70.6785,18982.0
2016-03-04 12:15:00,71.27,71.3,71.09,71.13,55292.0,70.6389,70.6686,70.4604,70.5001,55292.0
2016-03-04 12:20:00,71.14,71.19,71.06,71.07,19865.0,70.51,70.5596,70.4307,70.4406,19865.0
2016-03-04 12:25:00,71.06,71.14,71.0,71.13,20873.0,70.4307,70.51,70.3712,70.5001,20873.0
2016-03-04 12:30:00,71.13,71.41,71.12,71.35,130037.0,70.5001,70.7776,70.4902,70.7181,130037.0
2016-03-04 12:35:00,71.36,71.39,71.2,71.23,30266.0,70.7281,70.7578,70.5695,70.5992,30266.0
2016-03-04 12:40:00,71.23,71.41,71.22,71.32,37543.0,70.5992,70.7776,70.5893,70.6884,37543.0
2016-03-04 12:45:00,71.33,71.44,71.27,71.33,35228.0,70.6983,70.8073,70.6389,70.6983,35228.0
2016-03-04 12:50:00,71.35,71.52,71.33,71.51,25351.0,70.7181,70.8866,70.6983,70.8767,25351.0
2016-03-04 12:55:00,71.5,71.55,71.46,71.49,24824.0,70.8668,70.9164,70.8272,70.8569,24824.0
2016-03-04 13:00:00,71.48,71.58,71.39,71.55,39272.0,70.847,70.9461,70.7578,70.9164,39272.0
2016-03-04 13:05:00,71.55,71.58,71.5,71.52,49025.0,70.9164,70.9461,70.8668,70.8866,49025.0
2016-03-04 13:10:00,71.52,71.54,71.45,71.5,47010.0,70.8866,70.9065,70.8173,70.8668,47010.0
2016-03-04 13:15:00,71.5,71.55,71.43,71.44,12682.0,70.8668,70.9164,70.7974,70.8073,12682.0
2016-03-04 13:20:00,71.45,71.54,71.44,71.54,12192.0,70.8173,70.9065,70.8073,70.9065,12192.0
2016-03-04 13:25:00,71.55,71.65,71.54,71.63,19256.0,70.9164,71.0155,70.9065,70.9957,19256.0
2016-03-04 13:30:00,71.63,71.65,71.54,71.64,23230.0,70.9957,71.0155,70.9065,71.0056,23230.0
2016-03-04 13:35:00,71.66,71.86,71.66,71.86,21100.0,71.0254,71.2236,71.0254,71.2236,21100.0
2016-03-04 13:40:00,71.86,71.89,71.8,71.84,18517.0,71.2236,71.2534,71.1642,71.2038,18517.0
2016-03-04 13:45:00,71.83,71.9,71.81,71.82,23419.0,71.1939,71.2633,71.1741,71.184,23419.0
2016-03-04 13:50:00,71.84,71.98,71.83,71.98,28994.0,71.2038,71.3426,71.1939,71.3426,28994.0
2016-03-04 13:55:00,71.98,72.18,71.97,72.12,101371.0,71.3426,71.5408,71.3327,71.4813,101371.0
2016-03-04 14:00:00,72.13,72.13,71.83,71.89,141403.0,71.4912,71.4912,71.1939,71.2534,141403.0
2016-03-04 14:05:00,71.88,71.93,71.73,71.75,155827.0,71.2434,71.293,71.0948,71.1146,155827.0
2016-03-04 14:10:00,71.74,71.76,71.58,71.59,32797.0,71.1047,71.1245,70.9461,70.956,32797.0
2016-03-04 14:15:00,71.59,71.71,71.57,71.67,31113.0,70.956,71.075,70.9362,71.0353,31113.0
2016-03-04 14:20:00,71.68,71.71,71.52,71.61,40059.0,71.0452,71.075,70.8866,70.9758,40059.0
2016-03-04 14:25:00,71.61,71.89,71.6,71.87,85624.0,70.9758,71.2534,70.9659,71.2335,85624.0
2016-03-04 14:30:00,71.88,71.89,71.68,71.89,79964.0,71.2434,71.2534,71.0452,71.2534,79964.0
2016-03-04 14:35:00,71.9,71.9,71.69,71.69,39761.0,71.2633,71.2633,71.0551,71.0551,39761.0
2016-03-04 14:40:00,71.69,71.72,71.5,71.55,31655.0,71.0551,71.0849,70.8668,70.9164,31655.0
2016-03-04 14:45:00,71.54,71.61,71.42,71.56,33689.0,70.9065,70.9758,70.7875,70.9263,33689.0
2016-03-04 14:50:00,71.56,71.6,71.34,71.36,37678.0,70.9263,70.9659,70.7082,70.7281,37678.0
2016-03-04 14:55:00,71.36,71.37,70.95,71.2,105729.0,70.7281,70.738,70.3217,70.5695,105729.0
2016-03-04 15:00:00,71.23,71.28,71.02,71.02,28217.0,70.5992,70.6488,70.3911,70.3911,28217.0
2016-03-04 15:05:00,71.03,71.17,70.97,71.16,41366.0,70.401,70.5397,70.3415,70.5298,41366.0
2016-03-04 15:10:00,71.14,71.15,71.02,71.07,23616.0,70.51,70.5199,70.3911,70.4406,23616.0
2016-03-04 15:15:00,71.07,71.31,71.07,71.31,27605.0,70.4406,70.6785,70.4406,70.6785,27605.0
2016-03-04 15:20:00,71.3,71.31,71.17,71.17,18262.0,70.6686,70.6785,70.5397,70.5397,18262.0
2016-03-04 15:25:00,71.16,71.25,71.13,71.21,43965.0,70.5298,70.619,70.5001,70.5794,43965.0
2016-03-04 15:30:00,71.22,71.31,71.13,71.16,44591.0,70.5893,70.6785,70.5001,70.5298,44591.0
2016-03-04 15:35:00,71.16,71.22,71.08,71.13,36768.0,70.5298,70.5893,70.4505,70.5001,36768.0
2016-03-04 15:40:00,71.12,71.32,71.08,71.27,41777.0,70.4902,70.6884,70.4505,70.6389,41777.0
2016-03-04 15:45:00,71.26,71.31,71.16,71.25,58004.0,70.6289,70.6785,70.5298,70.619,58004.0
2016-03-04 15:50:00,71.26,71.28,71.23,71.27,64096.0,70.6289,70.6488,70.5992,70.6389,64096.0
2016-03-04 15:55:00,71.27,71.32,71.05,71.06,254684.0,70.6389,70.6884,70.4208,70.4307,254684.0
2016-03-07 09:30:00,70.5,70.78,70.37,70.41,67970.0,69.8757,70.1532,69.7468,69.7865,67970.0
2016-03-07 09:35:00,70.44,70.74,70.43,70.58,33387.0,69.8162,70.1135,69.8063,69.955,33387.0
2016-03-07 09:40:00,70.57,70.57,69.95,70.08,91160.0,69.9451,69.9451,69.3305,69.4594,91160.0
2016-03-07 09:45:00,70.04,70.25,69.97,70.24,33023.0,69.4197,69.6279,69.3504,69.618,33023.0
2016-03-07 09:50:00,70.2,70.26,69.79,69.86,73821.0,69.5783,69.6378,69.172,69.2413,73821.0
2016-03-07 09:55:00,69.86,70.04,69.81,69.97,27097.0,69.2413,69.4197,69.1918,69.3504,27097.0
2016-03-07 10:00:00,69.96,70.13,69.86,70.13,47423.0,69.3405,69.5089,69.2413,69.5089,47423.0
2016-03-07 10:05:00,70.12,70.19,69.92,69.95,57859.0,69.499,69.5684,69.3008,69.3305,57859.0
2016-03-07 10:10:00,69.96,70.02,69.84,69.88,47126.0,69.3405,69.3999,69.2215,69.2612,47126.0
2016-03-07 10:15:00,69.89,70.08,69.86,70.01,25934.0,69.2711,69.4594,69.2413,69.39,25934.0
2016-03-07 10:20:00,70.01,70.01,69.64,69.77,42096.0,69.39,69.39,69.0233,69.1521,42096.0
2016-03-07 10:25:00,69.75,69.91,69.69,69.73,18562.0,69.1323,69.2909,69.0728,69.1125,18562.0
2016-03-07 10:30:00,69.74,70.03,69.73,70.03,14907.0,69.1224,69.4098,69.1125,69.4098,14907.0
2016-03-07 10:35:00,70.01,70.14,69.89,69.89,26269.0,69.39,69.5189,69.2711,69.2711,26269.0
2016-03-07 10:40:00,69.9,70.01,69.89,69.91,81503.0,69.281,69.39,69.2711,69.2909,81503.0
2016-03-07 10:45:00,69.91,70.03,69.88,69.88,33037.0,69.2909,69.4098,69.2612,69.2612,33037.0
2016-03-07 10:50:00,69.88,69.99,69.78,69.91,27311.0,69.2612,69.3702,69.162,69.2909,27311.0
2016-03-07 10:55:00,69.92,70.02,69.79,69.9,54745.0,69.3008,69.3999,69.172,69.281,54745.0
2016-03-07 11:00:00,69.88,69.95,69.73,69.77,40175.0,69.2612,69.3305,69.1125,69.1521,40175.0
2016-03-07 11:05:00,69.77,69.97,69.73,69.88,23129.0,69.1521,69.3504,69.1125,69.2612,23129.0
2016-03-07 11:10:00,69.91,70.02,69.85,69.88,36824.0,69.2909,69.3999,69.2314,69.2612,36824.0
2016-03-07 11:15:00,69.9,69.92,69.63,69.71,47085.0,69.281,69.3008,69.0134,69.0927,47085.0
2016-03-07 11:20:00,69.71,70.28,69.7,70.13,116430.0,69.0927,69.6576,69.0828,69.5089,116430.0
2016-03-07 11:25:00,70.11,70.12,70.02,70.03,18296.0,69.4891,69.499,69.3999,69.4098,18296.0
2016-03-07 11:30:00,70.02,70.44,70.02,70.39,46686.0,69.3999,69.8162,69.3999,69.7666,46686.0
2016-03-07 11:35:00,70.38,70.58,70.38,70.45,29819.0,69.7567,69.955,69.7567,69.8261,29819.0
2016-03-07 11:40:00,70.44,70.77,70.4,70.76,24147.0,69.8162,70.1433,69.7766,70.1334,24147.0
2016-03-07 11:45:00,70.75,70.86,70.53,70.68,59746.0,70.1235,70.2325,69.9054,70.0541,59746.0
2016-03-07 11:50:00,70.67,70.75,70.65,70.7,18801.0,70.0442,70.1235,70.0243,70.0739,18801.0
2016-03-07 11:55:00,70.69,70.72,70.52,70.55,56091.0,70.064,70.0937,69.8955,69.9252,56091.0
2016-03-07 12:00:00,70.52,70.53,70.41,70.48,66010.0,69.8955,69.9054,69.7865,69.8558,66010.0
2016-03-07 12:05:00,70.48,70.51,70.41,70.48,11170.0,69.8558,69.8856,69.7865,69.8558,11170.0
2016-03-07 12:10:00,70.5,70.54,70.32,70.42,16678.0,69.8757,69.9153,69.6973,69.7964,16678.0
2016-03-07 12:15:00,70.42,70.45,70.35,70.44,13989.0,69.7964,69.8261,69.727,69.8162,13989.0
2016-03-07 12:20:00,70.42,70.43,70.34,70.38,7062.0,69.7964,69.8063,69.7171,69.7567,7062.0
2016-03-07 12:25:00,70.37,70.5,70.36,70.5,11359.0,69.7468,69.8757,69.7369,69.8757,11359.0
2016-03-07 12:30:00,70.47,70.53,70.39,70.46,41181.0,69.8459,69.9054,69.7666,69.836,41181.0
2016-03-07 12:35:00,70.45,70.48,70.42,70.46,21749.0,69.8261,69.8558,69.7964,69.836,21749.0
2016-03-07 12:40:00,70.47,70.52,70.36,70.52,41335.0,69.8459,69.8955,69.7369,69.8955,41335.0
2016-03-07 12:45:00,70.51,70.52,70.32,70.39,15319.0,69.8856,69.8955,69.6973,69.7666,15319.0
2016-03-07 12:50:00,70.39,70.48,70.39,70.48,8646.0,69.7666,69.8558,69.7666,69.8558,8646.0
2016-03-07 12:55:00,70.49,70.49,70.37,70.39,40664.0,69.8658,69.8658,69.7468,69.7666,40664.0
2016-03-07 13:00:00,70.41,70.5,70.41,70.5,10091.0,69.7865,69.8757,69.7865,69.8757,10091.0
2016-03-07 13:05:00,70.49,70.55,70.43,70.55,13056.0,69.8658,69.9252,69.8063,69.9252,13056.0
2016-03-07 13:10:00,70.57,70.61,70.48,70.54,14955.0,69.9451,69.9847,69.8558,69.9153,14955.0
2016-03-07 13:15:00,70.57,70.57,70.36,70.43,14068.0,69.9451,69.9451,69.7369,69.8063,14068.0
2016-03-07 13:20:00,70.42,70.43,70.16,70.16,18418.0,69.7964,69.8063,69.5387,69.5387,18418.0
2016-03-07 13:25:00,70.17,70.21,70.05,70.05,23590.0,69.5486,69.5882,69.4297,69.4297,23590.0
2016-03-07 13:30:00,70.03,70.06,69.81,69.81,33891.0,69.4098,69.4396,69.1918,69.1918,33891.0
2016-03-07 13:35:00,69.8,69.81,69.7,69.75,37497.0,69.1819,69.1918,69.0828,69.1323,37497.0
2016-03-07 13:40:00,69.76,69.8,69.71,69.76,27526.0,69.1422,69.1819,69.0927,69.1422,27526.0
2016-03-07 13:45:00,69.76,69.8,69.65,69.71,53187.0,69.1422,69.1819,69.0332,69.0927,53187.0
2016-03-07 13:50:00,69.73,69.79,69.7,69.72,38770.0,69.1125,69.172,69.0828,69.1026,38770.0
2016-03-07 13:55:00,69.73,69.95,69.7,69.89,30870.0,69.1125,69.3305,69.0828,69.2711,30870.0
2016-03-07 14:00:00,69.92,70.1,69.85,69.89,37308.0,69.3008,69.4792,69.2314,69.2711,37308.0
2016-03-07 14:05:00,69.88,70.0,69.84,69.93,15383.0,69.2612,69.3801,69.2215,69.3107,15383.0
2016-03-07 14:10:00,69.94,70.03,69.94,70.03,16745.0,69.3206,69.4098,69.3206,69.4098,16745.0
2016-03-07 14:15:00,70.01,70.01,69.69,69.69,25680.0,69.39,69.39,69.0728,69.0728,25680.0
2016-03-07 14:20:00,69.67,69.8,69.66,69.68,53509.0,69.053,69.1819,69.0431,69.0629,53509.0
2016-03-07 14:25:00,69.67,69.68,69.54,69.56,53699.0,69.053,69.0629,68.9242,68.944,53699.0
2016-03-07 14:30:00,69.57,69.71,69.47,69.48,48314.0,68.9539,69.0927,68.8548,68.8647,48314.0
2016-03-07 14:35:00,69.48,69.49,69.0,69.2,95041.0,68.8647,68.8746,68.389,68.5872,95041.0
2016-03-07 14:40:00,69.2,69.29,69.07,69.17,65875.0,68.5872,68.6764,68.4583,68.5574,65875.0
2016-03-07 14:45:00,69.16,69.31,69.13,69.23,50176.0,68.5475,68.6962,68.5178,68.6169,50176.0
2016-03-07 14:50:00,69.23,69.45,69.22,69.38,42349.0,68.6169,68.835,68.607,68.7656,42349.0
2016-03-07 14:55:00,69.39,69.41,69.24,69.41,27728.0,68.7755,68.7953,68.6268,68.7953,27728.0
2016-03-07 15:00:00,69.41,69.52,69.36,69.44,68757.0,68.7953,68.9043,68.7458,68.8251,68757.0
2016-03-07 15:05:00,69.45,69.64,69.38,69.64,89077.0,68.835,69.0233,68.7656,69.0233,89077.0
2016-03-07 15:10:00,69.63,69.88,69.62,69.88,96728.0,69.0134,69.2612,69.0035,69.2612,96728.0
2016-03-07 15:15:00,69.87,70.09,69.83,70.09,76168.0,69.2512,69.4693,69.2116,69.4693,76168.0
2016-03-07 15:20:00,70.1,70.1,69.94,70.09,55377.0,69.4792,69.4792,69.3206,69.4693,55377.0
2016-03-07 15:25:00,70.09,70.2,70.03,70.12,76206.0,69.4693,69.5783,69.4098,69.499,76206.0
2016-03-07 15:30:00,70.12,70.34,70.12,70.22,128383.0,69.499,69.7171,69.499,69.5981,128383.0
2016-03-07 15:35:00,70.22,70.48,70.2,70.45,63619.0,69.5981,69.8558,69.5783,69.8261,63619.0
2016-03-07 15:40:00,70.45,70.5,70.27,70.32,68952.0,69.8261,69.8757,69.6477,69.6973,68952.0
2016-03-07 15:45:00,70.32,70.44,70.2,70.22,82454.0,69.6973,69.8162,69.5783,69.5981,82454.0
2016-03-07 15:50:00,70.22,70.37,70.21,70.37,82267.0,69.5981,69.7468,69.5882,69.7468,82267.0
2016-03-07 15:55:00,70.37,70.5,70.23,70.49,204328.0,69.7468,69.8757,69.6081,69.8658,204328.0
2016-03-08 09:30:00,69.79,70.03,69.35,69.51,76798.0,69.172,69.4098,68.7359,68.8944,76798.0
2016-03-08 09:35:00,69.48,69.6,69.32,69.37,119215.0,68.8647,68.9836,68.7061,68.7557,119215.0
2016-03-08 09:40:00,69.34,69.82,69.17,69.78,71671.0,68.7259,69.2017,68.5574,69.162,71671.0
2016-03-08 09:45:00,69.77,70.08,69.71,69.95,145215.0,69.1521,69.4594,69.0927,69.3305,145215.0
2016-03-08 09:50:00,69.95,70.17,69.91,70.02,60990.0,69.3305,69.5486,69.2909,69.3999,60990.0
2016-03-08 09:55:00,70.03,70.19,69.93,69.99,32509.0,69.4098,69.5684,69.3107,69.3702,32509.0
2016-03-08 10:00:00,69.98,70.21,69.97,70.15,32370.0,69.3603,69.5882,69.3504,69.5288,32370.0
2016-03-08 10:05:00,70.13,70.18,69.86,69.9,42793.0,69.5089,69.5585,69.2413,69.281,42793.0
2016-03-08 10:10:00,69.9,70.0,69.84,69.94,73747.0,69.281,69.3801,69.2215,69.3206,73747.0
2016-03-08 10:15:00,69.92,70.05,69.88,69.93,37951.0,69.3008,69.4297,69.2612,69.3107,37951.0
2016-03-08 10:20:00,69.94,70.14,69.78,69.79,35935.0,69.3206,69.5189,69.162,69.172,35935.0
2016-03-08 10:25:00,69.76,69.89,69.68,69.78,114200.0,69.1422,69.2711,69.0629,69.162,114200.0
2016-03-08 10:30:00,69.73,69.96,69.63,69.92,27164.0,69.1125,69.3405,69.0134,69.3008,27164.0
2016-03-08 10:35:00,69.95,70.13,69.92,69.94,28618.0,69.3305,69.5089,69.3008,69.3206,28618.0
2016-03-08 10:40:00,69.93,69.93,69.63,69.73,38512.0,69.3107,69.3107,69.0134,69.1125,38512.0
2016-03-08 10:45:00,69.71,69.95,69.71,69.9,17632.0,69.0927,69.3305,69.0927,69.281,17632.0
2016-03-08 10:50:00,69.88,70.06,69.88,69.99,30770.0,69.2612,69.4396,69.2612,69.3702,30770.0
2016-03-08 10:55:00,69.99,70.01,69.82,69.95,51548.0,69.3702,69.39,69.2017,69.3305,51548.0
2016-03-08 11:00:00,69.94,70.12,69.91,70.08,65118.0,69.3206,69.499,69.2909,69.4594,65118.0
2016-03-08 11:05:00,70.1,70.4,70.09,70.28,52447.0,69.4792,69.7766,69.4693,69.6576,52447.0
2016-03-08 11:10:00,70.28,70.35,70.04,70.04,28480.0,69.6576,69.727,69.4197,69.4197,28480.0
2016-03-08 11:15:00,70.03,70.37,70.03,70.35,41433.0,69.4098,69.7468,69.4098,69.727,41433.0
2016-03-08 11:20:00,70.33,70.33,70.07,70.1,26935.0,69.7072,69.7072,69.4495,69.4792,26935.0
2016-03-08 11:25:00,70.11,70.43,70.11,70.29,26670.0,69.4891,69.8063,69.4891,69.6675,26670.0
2016-03-08 11:30:00,70.28,70.45,70.2,70.44,90193.0,69.6576,69.8261,69.5783,69.8162,90193.0
2016-03-08 11:35:00,70.44,70.46,70.36,70.45,36035.0,69.8162,69.836,69.7369,69.8261,36035.0
2016-03-08 11:40:00,70.42,70.5,70.32,70.48,88168.0,69.7964,69.8757,69.6973,69.8558,88168.0
2016-03-08 11:45:00,70.48,70.5,70.3,70.33,19390.0,69.8558,69.8757,69.6774,69.7072,19390.0
2016-03-08 11:50:00,70.34,70.77,70.33,70.72,29003.0,69.7171,70.1433,69.7072,70.0937,29003.0
2016-03-08 11:55:00,70.75,70.8,70.61,70.72,22306.0,70.1235,70.173,69.9847,70.0937,22306.0
2016-03-08 12:00:00,70.69,70.7,70.49,70.52,14759.0,70.064,70.0739,69.8658,69.8955,14759.0
2016-03-08 12:05:00,70.51,70.71,70.5,70.71,26694.0,69.8856,70.0838,69.8757,70.0838,26694.0
2016-03-08 12:10:00,70.72,70.73,70.53,70.66,33182.0,70.0937,70.1036,69.9054,70.0343,33182.0
2016-03-08 12:15:00,70.63,70.85,70.63,70.83,57061.0,70.0045,70.2226,70.0045,70.2027,57061.0
2016-03-08 12:20:00,70.82,70.85,70.67,70.73,18983.0,70.1928,70.2226,70.0442,70.1036,18983.0
2016-03-08 12:25:00,70.73,70.82,70.65,70.69,20378.0,70.1036,70.1928,70.0243,70.064,20378.0
2016-03-08 12:30:00,70.69,70.9,70.68,70.84,47688.0,70.064,70.2721,70.0541,70.2127,47688.0
2016-03-08 12:35:00,70.85,70.85,70.66,70.72,61437.0,70.2226,70.2226,70.0343,70.0937,61437.0
2016-03-08 12:40:00,70.7,70.77,70.67,70.73,39865.0,70.0739,70.1433,70.0442,70.1036,39865.0
2016-03-08 12:45:00,70.72,70.74,70.56,70.61,25597.0,70.0937,70.1135,69.9351,69.9847,25597.0
2016-03-08 12:50:00,70.58,70.58,70.49,70.52,12450.0,69.955,69.955,69.8658,69.8955,12450.0
2016-03-08 12:55:00,70.51,70.68,70.51,70.56,20036.0,69.8856,70.0541,69.8856,69.9351,20036.0
2016-03-08 13:00:00,70.57,70.59,70.5,70.53,16420.0,69.9451,69.9649,69.8757,69.9054,16420.0
2016-03-08 13:05:00,70.54,70.66,70.54,70.57,58645.0,69.9153,70.0343,69.9153,69.9451,58645.0
2016-03-08 13:10:00,70.58,70.61,70.43,70.43,16560.0,69.955,69.9847,69.8063,69.8063,16560.0
2016-03-08 13:15:00,70.44,70.63,70.42,70.56,16699.0,69.8162,70.0045,69.7964,69.9351,16699.0
2016-03-08 13:20:00,70.56,70.75,70.51,70.67,15798.0,69.9351,70.1235,69.8856,70.0442,15798.0
2016-03-08 13:25:00,70.7,70.79,70.67,70.78,18111.0,70.0739,70.1631,70.0442,70.1532,18111.0
2016-03-08 13:30:00,70.76,70.78,70.69,70.69,11169.0,70.1334,70.1532,70.064,70.064,11169.0
2016-03-08 13:35:00,70.69,70.89,70.68,70.86,17411.0,70.064,70.2622,70.0541,70.2325,17411.0
2016-03-08 13:40:00,70.86,70.9,70.81,70.81,9385.0,70.2325,70.2721,70.1829,70.1829,9385.0
2016-03-08 13:45:00,70.79,70.79,70.64,70.64,29597.0,70.1631,70.1631,70.0144,70.0144,29597.0
2016-03-08 13:50:00,70.65,70.66,70.51,70.52,17540.0,70.0243,70.0343,69.8856,69.8955,17540.0
2016-03-08 13:55:00,70.53,70.63,70.5,70.55,14335.0,69.9054,70.0045,69.8757,69.9252,14335.0
2016-03-08 14:00:00,70.56,70.62,70.44,70.62,43957.0,69.9351,69.9946,69.8162,69.9946,43957.0
2016-03-08 14:05:00,70.6,70.67,70.59,70.59,15068.0,69.9748,70.0442,69.9649,69.9649,15068.0
2016-03-08 14:10:00,70.61,70.69,70.57,70.58,13763.0,69.9847,70.064,69.9451,69.955,13763.0
2016-03-08 14:15:00,70.56,70.56,70.46,70.52,17049.0,69.9351,69.9351,69.836,69.8955,17049.0
2016-03-08 14:20:00,70.52,70.53,70.22,70.22,16703.0,69.8955,69.9054,69.5981,69.5981,16703.0
2016-03-08 14:25:00,70.21,70.31,70.17,70.27,22040.0,69.5882,69.6874,69.5486,69.6477,22040.0
2016-03-08 14:30:00,70.24,70.36,70.24,70.36,27364.0,69.618,69.7369,69.618,69.7369,27364.0
2016-03-08 14:35:00,70.34,70.41,70.23,70.29,27099.0,69.7171,69.7865,69.6081,69.6675,27099.0
2016-03-08 14:40:00,70.24,70.32,70.13,70.27,18072.0,69.618,69.6973,69.5089,69.6477,18072.0
2016-03-08 14:45:00,70.27,70.36,70.2,70.21,15929.0,69.6477,69.7369,69.5783,69.5882,15929.0
2016-03-08 14:50:00,70.17,70.17,69.92,70.01,26053.0,69.5486,69.5486,69.3008,69.39,26053.0
2016-03-08 14:55:00,70.01,70.1,69.97,70.05,37325.0,69.39,69.4792,69.3504,69.4297,37325.0
2016-03-08 15:00:00,70.03,70.16,69.97,70.0,29343.0,69.4098,69.5387,69.3504,69.3801,29343.0
2016-03-08 15:05:00,70.0,70.07,69.95,69.98,49920.0,69.3801,69.4495,69.3305,69.3603,49920.0
2016-03-08 15:10:00,69.99,70.1,69.82,69.91,65799.0,69.3702,69.4792,69.2017,69.2909,65799.0
2016-03-08 15:15:00,69.91,70.02,69.83,69.87,81589.0,69.2909,69.3999,69.2116,69.2512,81589.0
2016-03-08 15:20:00,69.85,70.03,69.79,70.03,60839.0,69.2314,69.4098,69.172,69.4098,60839.0
2016-03-08 15:25:00,70.03,70.05,69.69,69.7,52836.0,69.4098,69.4297,69.0728,69.0828,52836.0
2016-03-08 15:30:00,69.68,69.88,69.68,69.86,66666.0,69.0629,69.2612,69.0629,69.2413,66666.0
2016-03-08 15:35:00,69.86,69.99,69.86,69.93,109627.0,69.2413,69.3702,69.2413,69.3107,109627.0
2016-03-08 15:40:00,69.92,70.1,69.88,70.04,66682.0,69.3008,69.4792,69.2612,69.4197,66682.0
2016-03-08 15:45:00,70.03,70.07,69.86,69.91,107028.0,69.4098,69.4495,69.2413,69.2909,107028.0
2016-03-08 15:50:00,69.9,69.94,69.81,69.83,80223.0,69.281,69.3206,69.1918,69.2116,80223.0
2016-03-08 15:55:00,69.84,69.89,69.67,69.81,191840.0,69.2215,69.2711,69.053,69.1918,191840.0
2016-03-09 09:30:00,70.09,70.43,70.0,70.43,58918.0,69.4693,69.8063,69.3801,69.8063,58918.0
2016-03-09 09:35:00,70.43,70.43,69.92,70.06,69433.0,69.8063,69.8063,69.3008,69.4396,69433.0
2016-03-09 09:40:00,70.08,70.36,70.07,70.33,61645.0,69.4594,69.7369,69.4495,69.7072,61645.0
2016-03-09 09:45:00,70.33,70.4,70.14,70.31,59753.0,69.7072,69.7766,69.5189,69.6874,59753.0
2016-03-09 09:50:00,70.32,70.33,70.19,70.3,47624.0,69.6973,69.7072,69.5684,69.6774,47624.0
2016-03-09 09:55:00,70.32,70.66,70.28,70.65,44358.0,69.6973,70.0343,69.6576,70.0243,44358.0
2016-03-09 10:00:00,70.64,70.69,70.4,70.58,54642.0,70.0144,70.064,69.7766,69.955,54642.0
2016-03-09 10:05:00,70.59,70.7,70.4,70.45,51113.0,69.9649,70.0739,69.7766,69.8261,51113.0
2016-03-09 10:10:00,70.42,70.57,70.37,70.5,93063.0,69.7964,69.9451,69.7468,69.8757,93063.0
2016-03-09 10:15:00,70.5,70.8,70.42,70.8,76366.0,69.8757,70.173,69.7964,70.173,76366.0
2016-03-09 10:20:00,70.81,71.12,70.77,71.01,77213.0,70.1829,70.4902,70.1433,70.3812,77213.0
2016-03-09 10:25:00,71.02,71.03,70.81,70.82,67733.0,70.3911,70.401,70.1829,70.1928,67733.0
2016-03-09 10:30:00,70.82,71.03,70.75,70.88,40393.0,70.1928,70.401,70.1235,70.2523,40393.0
2016-03-09 10:35:00,70.88,71.1,70.83,71.05,68182.0,70.2523,70.4704,70.2027,70.4208,68182.0
2016-03-09 10:40:00,71.04,71.05,70.85,70.87,31114.0,70.4109,70.4208,70.2226,70.2424,31114.0
2016-03-09 10:45:00,70.86,70.86,70.7,70.75,29832.0,70.2325,70.2325,70.0739,70.1235,29832.0
2016-03-09 10:50:00,70.75,70.76,70.16,70.2,32975.0,70.1235,70.1334,69.5387,69.5783,32975.0
2016-03-09 10:55:00,70.22,70.41,70.15,70.32,33855.0,69.5981,69.7865,69.5288,69.6973,33855.0
2016-03-09 11:00:00,70.33,70.66,70.32,70.58,25059.0,69.7072,70.0343,69.6973,69.955,25059.0
2016-03-09 11:05:00,70.57,70.64,70.43,70.57,22836.0,69.9451,70.0144,69.8063,69.9451,22836.0
2016-03-09 11:10:00,70.6,70.78,70.59,70.74,20706.0,69.9748,70.1532,69.9649,70.1135,20706.0
2016-03-09 11:15:00,70.77,70.81,70.66,70.79,22400.0,70.1433,70.1829,70.0343,70.1631,22400.0
2016-03-09 11:20:00,70.84,70.86,70.68,70.79,50605.0,70.2127,70.2325,70.0541,70.1631,50605.0
2016-03-09 11:25:00,70.79,70.91,70.76,70.81,26800.0,70.1631,70.282,70.1334,70.1829,26800.0
2016-03-09 11:30:00,70.82,70.98,70.79,70.84,54886.0,70.1928,70.3514,70.1631,70.2127,54886.0
2016-03-09 11:35:00,70.84,70.93,70.76,70.81,22613.0,70.2127,70.3019,70.1334,70.1829,22613.0
2016-03-09 11:40:00,70.81,70.83,70.63,70.73,13262.0,70.1829,70.2027,70.0045,70.1036,13262.0
2016-03-09 11:45:00,70.75,70.8,70.7,70.74,18382.0,70.1235,70.173,70.0739,70.1135,18382.0
2016-03-09 11:50:00,70.75,70.78,70.64,70.76,18099.0,70.1235,70.1532,70.0144,70.1334,18099.0
2016-03-09 11:55:00,70.76,70.91,70.67,70.86,25843.0,70.1334,70.282,70.0442,70.2325,25843.0
2016-03-09 12:00:00,70.86,70.86,70.73,70.83,22339.0,70.2325,70.2325,70.1036,70.2027,22339.0
2016-03-09 12:05:00,70.83,70.93,70.81,70.86,57015.0,70.2027,70.3019,70.1829,70.2325,57015.0
2016-03-09 12:10:00,70.86,70.98,70.84,70.98,25680.0,70.2325,70.3514,70.2127,70.3514,25680.0
2016-03-09 12:15:00,70.98,71.06,70.87,70.96,32995.0,70.3514,70.4307,70.2424,70.3316,32995.0
2016-03-09 12:20:00,70.96,71.08,70.89,71.07,17246.0,70.3316,70.4505,70.2622,70.4406,17246.0
2016-03-09 12:25:00,71.07,71.1,71.0,71.02,21635.0,70.4406,70.4704,70.3712,70.3911,21635.0
2016-03-09 12:30:00,71.02,71.05,70.94,70.98,23315.0,70.3911,70.4208,70.3118,70.3514,23315.0
2016-03-09 12:35:00,70.98,70.99,70.85,70.98,17254.0,70.3514,70.3613,70.2226,70.3514,17254.0
2016-03-09 12:40:00,71.0,71.0,70.83,70.84,40913.0,70.3712,70.3712,70.2027,70.2127,40913.0
2016-03-09 12:45:00,70.83,70.83,70.7,70.71,19422.0,70.2027,70.2027,70.0739,70.0838,19422.0
2016-03-09 12:50:00,70.69,70.7,70.46,70.51,28433.0,70.064,70.0739,69.836,69.8856,28433.0
2016-03-09 12:55:00,70.52,70.52,70.32,70.35,27071.0,69.8955,69.8955,69.6973,69.727,27071.0
2016-03-09 13:00:00,70.33,70.54,70.27,70.51,36388.0,69.7072,69.9153,69.6477,69.8856,36388.0
2016-03-09 13:05:00,70.51,70.58,70.41,70.58,21838.0,69.8856,69.955,69.7865,69.955,21838.0
2016-03-09 13:10:00,70.57,70.66,70.54,70.62,19102.0,69.9451,70.0343,69.9153,69.9946,19102.0
2016-03-09 13:15:00,70.63,70.63,70.46,70.55,20583.0,70.0045,70.0045,69.836,69.9252,20583.0
2016-03-09 13:20:00,70.55,70.59,70.38,70.41,13501.0,69.9252,69.9649,69.7567,69.7865,13501.0
2016-03-09 13:25:00,70.41,70.55,70.41,70.53,17628.0,69.7865,69.9252,69.7865,69.9054,17628.0
2016-03-09 13:30:00,70.52,70.68,70.52,70.55,12888.0,69.8955,70.0541,69.8955,69.9252,12888.0
2016-03-09 13:35:00,70.57,70.74,70.57,70.65,14175.0,69.9451,70.1135,69.9451,70.0243,14175.0
2016-03-09 13:40:00,70.65,70.65,70.52,70.58,9881.0,70.0243,70.0243,69.8955,69.955,9881.0
2016-03-09 13:45:00,70.57,70.79,70.57,70.77,16342.0,69.9451,70.1631,69.9451,70.1433,16342.0
2016-03-09 13:50:00,70.79,70.83,70.69,70.79,18304.0,70.1631,70.2027,70.064,70.1631,18304.0
2016-03-09 13:55:00,70.78,70.9,70.77,70.84,14759.0,70.1532,70.2721,70.1433,70.2127,14759.0
2016-03-09 14:00:00,70.85,70.94,70.84,70.92,23400.0,70.2226,70.3118,70.2127,70.292,23400.0
2016-03-09 14:05:00,70.92,71.01,70.89,71.0,23482.0,70.292,70.3812,70.2622,70.3712,23482.0
2016-03-09 14:10:00,70.99,70.99,70.84,70.9,19223.0,70.3613,70.3613,70.2127,70.2721,19223.0
2016-03-09 14:15:00,70.91,71.05,70.89,71.03,30146.0,70.282,70.4208,70.2622,70.401,30146.0
2016-03-09 14:20:00,71.0,71.03,70.89,71.02,44925.0,70.3712,70.401,70.2622,70.3911,44925.0
2016-03-09 14:25:00,71.01,71.11,71.01,71.06,24093.0,70.3812,70.4803,70.3812,70.4307,24093.0
2016-03-09 14:30:00,71.06,71.08,70.77,70.77,25499.0,70.4307,70.4505,70.1433,70.1433,25499.0
2016-03-09 14:35:00,70.77,70.83,70.67,70.75,71222.0,70.1433,70.2027,70.0442,70.1235,71222.0
2016-03-09 14:40:00,70.74,71.0,70.72,70.99,44017.0,70.1135,70.3712,70.0937,70.3613,44017.0
2016-03-09 14:45:00,71.0,71.0,70.87,70.93,19990.0,70.3712,70.3712,70.2424,70.3019,19990.0
2016-03-09 14:50:00,70.94,71.0,70.83,70.86,26784.0,70.3118,70.3712,70.2027,70.2325,26784.0
2016-03-09 14:55:00,70.84,70.99,70.84,70.98,15960.0,70.2127,70.3613,70.2127,70.3514,15960.0
2016-03-09 15:00:00,70.99,70.99,70.89,70.99,25348.0,70.3613,70.3613,70.2622,70.3613,25348.0
2016-03-09 15:05:00,70.99,71.03,70.72,70.73,27107.0,70.3613,70.401,70.0937,70.1036,27107.0
2016-03-09 15:10:00,70.72,70.76,70.67,70.72,25604.0,70.0937,70.1334,70.0442,70.0937,25604.0
2016-03-09 15:15:00,70.71,70.75,70.65,70.68,36575.0,70.0838,70.1235,70.0243,70.0541,36575.0
2016-03-09 15:20:00,70.69,70.75,70.66,70.73,26891.0,70.064,70.1235,70.0343,70.1036,26891.0
2016-03-09 15:25:00,70.74,70.74,70.63,70.67,127007.0,70.1135,70.1135,70.0045,70.0442,127007.0
2016-03-09 15:30:00,70.66,70.82,70.64,70.78,50914.0,70.0343,70.1928,70.0144,70.1532,50914.0
2016-03-09 15:35:00,70.78,70.83,70.71,70.81,38353.0,70.1532,70.2027,70.0838,70.1829,38353.0
2016-03-09 15:40:00,70.81,70.93,70.64,70.89,85622.0,70.1829,70.3019,70.0144,70.2622,85622.0
2016-03-09 15:45:00,70.89,70.91,70.83,70.88,75483.0,70.2622,70.282,70.2027,70.2523,75483.0
2016-03-09 15:50:00,70.88,70.93,70.8,70.84,123084.0,70.2523,70.3019,70.173,70.2127,123084.0
2016-03-09 15:55:00,70.84,71.05,70.77,71.04,321235.0,70.2127,70.4208,70.1433,70.4109,321235.0
2016-03-10 09:30:00,71.44,71.74,70.9,71.74,83524.0,70.8073,71.1047,70.2721,71.1047,83524.0
2016-03-10 09:35:00,71.71,71.88,71.42,71.85,56071.0,71.075,71.2434,70.7875,71.2137,56071.0
2016-03-10 09:40:00,71.84,71.84,71.53,71.8,34018.0,71.2038,71.2038,70.8965,71.1642,34018.0
2016-03-10 09:45:00,71.76,71.89,71.52,71.85,48818.0,71.1245,71.2534,70.8866,71.2137,48818.0
2016-03-10 09:50:00,71.87,72.11,71.84,71.9,59773.0,71.2335,71.4714,71.2038,71.2633,59773.0
2016-03-10 09:55:00,71.89,72.32,71.81,72.11,53770.0,71.2534,71.6796,71.1741,71.4714,53770.0
2016-03-10 10:00:00,72.2,72.22,71.96,71.97,40034.0,71.5606,71.5804,71.3227,71.3327,40034.0
2016-03-10 10:05:00,71.99,72.17,71.82,72.09,63548.0,71.3525,71.5309,71.184,71.4516,63548.0
2016-03-10 10:10:00,72.09,72.16,71.83,72.08,47165.0,71.4516,71.521,71.1939,71.4417,47165.0
2016-03-10 10:15:00,72.11,72.31,72.06,72.12,48355.0,71.4714,71.6696,71.4219,71.4813,48355.0
2016-03-10 10:20:00,72.12,72.15,71.86,71.91,29274.0,71.4813,71.5111,71.2236,71.2732,29274.0
2016-03-10 10:25:00,71.93,72.13,71.86,71.89,36285.0,71.293,71.4912,71.2236,71.2534,36285.0
2016-03-10 10:30:00,71.86,71.87,71.37,71.39,135229.0,71.2236,71.2335,70.738,70.7578,135229.0
2016-03-10 10:35:00,71.38,71.58,71.32,71.54,133385.0,70.7479,70.9461,70.6884,70.9065,133385.0
2016-03-10 10:40:00,71.54,71.68,71.42,71.52,117795.0,70.9065,71.0452,70.7875,70.8866,117795.0
2016-03-10 10:45:00,71.52,71.58,71.42,71.47,30832.0,70.8866,70.9461,70.7875,70.8371,30832.0
2016-03-10 10:50:00,71.48,71.65,71.44,71.62,45820.0,70.847,71.0155,70.8073,70.9858,45820.0
2016-03-10 10:55:00,71.59,71.63,71.25,71.29,71236.0,70.956,70.9957,70.619,70.6587,71236.0
2016-03-10 11:00:00,71.29,71.35,71.09,71.24,48561.0,70.6587,70.7181,70.4604,70.6091,48561.0
2016-03-10 11:05:00,71.25,71.47,71.18,71.35,73471.0,70.619,70.8371,70.5496,70.7181,73471.0
2016-03-10 11:10:00,71.35,71.41,71.19,71.21,56484.0,70.7181,70.7776,70.5596,70.5794,56484.0
2016-03-10 11:15:00,71.2,71.22,70.92,70.95,66613.0,70.5695,70.5893,70.292,70.3217,66613.0
2016-03-10 11:20:00,70.97,71.0,70.82,70.84,61180.0,70.3415,70.3712,70.1928,70.2127,61180.0
2016-03-10 11:25:00,70.86,70.92,70.74,70.89,39657.0,70.2325,70.292,70.1135,70.2622,39657.0
2016-03-10 11:30:00,70.9,70.99,70.75,70.82,41130.0,70.2721,70.3613,70.1235,70.1928,41130.0
2016-03-10 11:35:00,70.81,70.87,70.68,70.75,41423.0,70.1829,70.2424,70.0541,70.1235,41423.0
2016-03-10 11:40:00,70.73,71.0,70.73,70.83,29775.0,70.1036,70.3712,70.1036,70.2027,29775.0
2016-03-10 11:45:00,70.82,71.0,70.75,70.97,31715.0,70.1928,70.3712,70.1235,70.3415,31715.0
2016-03-10 11:50:00,70.98,71.05,70.92,70.99,54657.0,70.3514,70.4208,70.292,70.3613,54657.0
2016-03-10 11:55:00,71.01,71.16,71.0,71.04,35800.0,70.3812,70.5298,70.3712,70.4109,35800.0
2016-03-10 12:00:00,71.02,71.19,71.01,71.1,33009.0,70.3911,70.5596,70.3812,70.4704,33009.0
2016-03-10 12:05:00,71.1,71.1,70.88,71.0,75255.0,70.4704,70.4704,70.2523,70.3712,75255.0
2016-03-10 12:10:00,70.99,71.0,70.81,70.92,15128.0,70.3613,70.3712,70.1829,70.292,15128.0
2016-03-10 12:15:00,70.91,70.91,70.72,70.78,15153.0,70.282,70.282,70.0937,70.1532,15153.0
2016-03-10 12:20:00,70.79,70.81,70.55,70.56,17787.0,70.1631,70.1829,69.9252,69.9351,17787.0
2016-03-10 12:25:00,70.56,70.74,70.56,70.73,17861.0,69.9351,70.1135,69.9351,70.1036,17861.0
2016-03-10 12:30:00,70.75,70.81,70.72,70.77,37577.0,70.1235,70.1829,70.0937,70.1433,37577.0
2016-03-10 12:35:00,70.78,70.78,70.36,70.37,63176.0,70.1532,70.1532,69.7369,69.7468,63176.0
2016-03-10 12:40:00,70.37,70.38,70.2,70.22,34895.0,69.7468,69.7567,69.5783,69.5981,34895.0
2016-03-10 12:45:00,70.21,70.43,70.19,70.37,50897.0,69.5882,69.8063,69.5684,69.7468,50897.0
2016-03-10 12:50:00,70.35,70.43,70.22,70.22,16803.0,69.727,69.8063,69.5981,69.5981,16803.0
2016-03-10 12:55:00,70.24,70.34,70.21,70.23,12289.0,69.618,69.7171,69.5882,69.6081,12289.0
2016-03-10 13:00:00,70.22,70.32,70.12,70.14,34725.0,69.5981,69.6973,69.499,69.5189,34725.0
2016-03-10 13:05:00,70.12,70.22,69.98,70.05,24560.0,69.499,69.5981,69.3603,69.4297,24560.0
2016-03-10 13:10:00,70.04,70.04,69.79,69.9,87436.0,69.4197,69.4197,69.172,69.281,87436.0
2016-03-10 13:15:00,69.89,70.17,69.89,70.17,71537.0,69.2711,69.5486,69.2711,69.5486,71537.0
2016-03-10 13:20:00,70.18,70.24,70.08,70.24,18056.0,69.5585,69.618,69.4594,69.618,18056.0
2016-03-10 13:25:00,70.25,70.56,70.22,70.53,19934.0,69.6279,69.9351,69.5981,69.9054,19934.0
2016-03-10 13:30:00,70.53,70.62,70.49,70.57,14832.0,69.9054,69.9946,69.8658,69.9451,14832.0
2016-03-10 13:35:00,70.59,70.62,70.5,70.57,76991.0,69.9649,69.9946,69.8757,69.9451,76991.0
2016-03-10 13:40:00,70.57,70.59,70.47,70.53,22493.0,69.9451,69.9649,69.8459,69.9054,22493.0
2016-03-10 13:45:00,70.54,70.57,70.42,70.47,124626.0,69.9153,69.9451,69.7964,69.8459,124626.0
2016-03-10 13:50:00,70.46,70.7,70.46,70.69,32781.0,69.836,70.0739,69.836,70.064,32781.0
2016-03-10 13:55:00,70.69,70.69,70.3,70.3,37589.0,70.064,70.064,69.6774,69.6774,37589.0
2016-03-10 14:00:00,70.29,70.38,70.25,70.33,28024.0,69.6675,69.7567,69.6279,69.7072,28024.0
2016-03-10 14:05:00,70.35,70.41,70.14,70.18,30145.0,69.727,69.7865,69.5189,69.5585,30145.0
2016-03-10 14:10:00,70.18,70.2,70.1,70.19,48102.0,69.5585,69.5783,69.4792,69.5684,48102.0
2016-03-10 14:15:00,70.18,70.33,70.13,70.29,26932.0,69.5585,69.7072,69.5089,69.6675,26932.0
2016-03-10 14:20:00,70.29,70.31,70.21,70.31,32018.0,69.6675,69.6874,69.5882,69.6874,32018.0
2016-03-10 14:25:00,70.3,70.49,70.27,70.49,64446.0,69.6774,69.8658,69.6477,69.8658,64446.0
2016-03-10 14:30:00,70.5,70.61,70.38,70.49,19786.0,69.8757,69.9847,69.7567,69.8658,19786.0
2016-03-10 14:35:00,70.49,70.53,70.42,70.51,23819.0,69.8658,69.9054,69.7964,69.8856,23819.0
2016-03-10 14:40:00,70.51,70.76,70.48,70.74,63361.0,69.8856,70.1334,69.8558,70.1135,63361.0
2016-03-10 14:45:00,70.76,71.09,70.72,71.01,54890.0,70.1334,70.4604,70.0937,70.3812,54890.0
2016-03-10 14:50:00,71.0,71.13,70.87,70.88,42296.0,70.3712,70.5001,70.2424,70.2523,42296.0
2016-03-10 14:55:00,70.88,70.93,70.77,70.81,41580.0,70.2523,70.3019,70.1433,70.1829,41580.0
2016-03-10 15:00:00,70.82,70.94,70.67,70.69,44037.0,70.1928,70.3118,70.0442,70.064,44037.0
2016-03-10 15:05:00,70.69,70.82,70.65,70.82,25609.0,70.064,70.1928,70.0243,70.1928,25609.0
2016-03-10 15:10:00,70.81,70.84,70.65,70.83,51843.0,70.1829,70.2127,70.0243,70.2027,51843.0
2016-03-10 15:15:00,70.84,70.98,70.78,70.82,67890.0,70.2127,70.3514,70.1532,70.1928,67890.0
2016-03-10 15:20:00,70.83,70.89,70.7,70.86,20034.0,70.2027,70.2622,70.0739,70.2325,20034.0
2016-03-10 15:25:00,70.87,71.23,70.82,71.1,114443.0,70.2424,70.5992,70.1928,70.4704,114443.0
2016-03-10 15:30:00,71.11,71.12,70.87,70.97,41708.0,70.4803,70.4902,70.2424,70.3415,41708.0
2016-03-10 15:35:00,70.98,71.01,70.8,70.8,58503.0,70.3514,70.3812,70.173,70.173,58503.0
2016-03-10 15:40:00,70.79,70.87,70.7,70.74,79542.0,70.1631,70.2424,70.0739,70.1135,79542.0
2016-03-10 15:45:00,70.74,70.82,70.66,70.7,90967.0,70.1135,70.1928,70.0343,70.0739,90967.0
2016-03-10 15:50:00,70.69,70.82,70.68,70.78,151796.0,70.064,70.1928,70.0541,70.1532,151796.0
2016-03-10 15:55:00,70.79,70.91,70.69,70.7,325845.0,70.1631,70.282,70.064,70.0739,325845.0
2016-03-11 09:30:00,71.16,71.39,70.87,71.15,93830.0,70.5298,70.7578,70.2424,70.5199,93830.0
2016-03-11 09:35:00,71.16,71.25,70.96,71.16,45213.0,70.5298,70.619,70.3316,70.5298,45213.0
2016-03-11 09:40:00,71.21,71.36,71.0,71.27,178830.0,70.5794,70.7281,70.3712,70.6389,178830.0
2016-03-11 09:45:00,71.25,71.35,71.14,71.14,32542.0,70.619,70.7181,70.51,70.51,32542.0
2016-03-11 09:50:00,71.19,71.4,71.19,71.38,32720.0,70.5596,70.7677,70.5596,70.7479,32720.0
2016-03-11 09:55:00,71.37,71.42,71.22,71.3,21953.0,70.738,70.7875,70.5893,70.6686,21953.0
2016-03-11 10:00:00,71.33,71.41,71.29,71.35,18591.0,70.6983,70.7776,70.6587,70.7181,18591.0
2016-03-11 10:05:00,71.37,71.38,71.1,71.1,28420.0,70.738,70.7479,70.4704,70.4704,28420.0
2016-03-11 10:10:00,71.1,71.35,71.07,71.35,15487.0,70.4704,70.7181,70.4406,70.7181,15487.0
2016-03-11 10:15:00,71.34,71.38,71.23,71.35,25026.0,70.7082,70.7479,70.5992,70.7181,25026.0
2016-03-11 10:20:00,71.35,71.37,71.24,71.37,36934.0,70.7181,70.738,70.6091,70.738,36934.0
2016-03-11 10:25:00,71.34,71.38,71.28,71.31,30849.0,70.7082,70.7479,70.6488,70.6785,30849.0
2016-03-11 10:30:00,71.31,71.48,71.29,71.47,58357.0,70.6785,70.847,70.6587,70.8371,58357.0
2016-03-11 10:35:00,71.48,71.56,71.42,71.56,47818.0,70.847,70.9263,70.7875,70.9263,47818.0
2016-03-11 10:40:00,71.55,71.64,71.54,71.58,33098.0,70.9164,71.0056,70.9065,70.9461,33098.0
2016-03-11 10:45:00,71.56,71.6,71.47,71.5,46074.0,70.9263,70.9659,70.8371,70.8668,46074.0
2016-03-11 10:50:00,71.5,71.58,71.49,71.56,18014.0,70.8668,70.9461,70.8569,70.9263,18014.0
2016-03-11 10:55:00,71.56,71.57,71.38,71.39,47051.0,70.9263,70.9362,70.7479,70.7578,47051.0
2016-03-11 11:00:00,71.4,71.49,71.37,71.44,32165.0,70.7677,70.8569,70.738,70.8073,32165.0
2016-03-11 11:05:00,71.42,71.47,71.39,71.47,20015.0,70.7875,70.8371,70.7578,70.8371,20015.0
2016-03-11 11:10:00,71.47,71.58,71.44,71.58,48993.0,70.8371,70.9461,70.8073,70.9461,48993.0
2016-03-11 11:15:00,71.58,71.73,71.58,71.66,44775.0,70.9461,71.0948,70.9461,71.0254,44775.0
2016-03-11 11:20:00,71.68,71.79,71.66,71.73,43920.0,71.0452,71.1542,71.0254,71.0948,43920.0
2016-03-11 11:25:00,71.73,71.79,71.69,71.77,41342.0,71.0948,71.1542,71.0551,71.1344,41342.0
2016-03-11 11:30:00,71.77,71.82,71.7,71.75,38447.0,71.1344,71.184,71.065,71.1146,38447.0
2016-03-11 11:35:00,71.75,71.9,71.71,71.84,46079.0,71.1146,71.2633,71.075,71.2038,46079.0
2016-03-11 11:40:00,71.84,71.89,71.81,71.88,20019.0,71.2038,71.2534,71.1741,71.2434,20019.0
2016-03-11 11:45:00,71.88,71.89,71.73,71.73,35001.0,71.2434,71.2534,71.0948,71.0948,35001.0
2016-03-11 11:50:00,71.74,71.81,71.72,71.79,16509.0,71.1047,71.1741,71.0849,71.1542,16509.0
2016-03-11 11:55:00,71.78,71.86,71.78,71.79,23933.0,71.1443,71.2236,71.1443,71.1542,23933.0
2016-03-11 12:00:00,71.79,71.8,71.73,71.76,17654.0,71.1542,71.1642,71.0948,71.1245,17654.0
2016-03-11 12:05:00,71.75,71.83,71.72,71.72,14433.0,71.1146,71.1939,71.0849,71.0849,14433.0
2016-03-11 12:10:00,71.72,71.78,71.72,71.77,8439.0,71.0849,71.1443,71.0849,71.1344,8439.0
2016-03-11 12:15:00,71.78,71.83,71.72,71.78,14312.0,71.1443,71.1939,71.0849,71.1443,14312.0
2016-03-11 12:20:00,71.79,71.79,71.69,71.69,22099.0,71.1542,71.1542,71.0551,71.0551,22099.0
2016-03-11 12:25:00,71.68,71.74,71.68,71.73,37361.0,71.0452,71.1047,71.0452,71.0948,37361.0
2016-03-11 12:30:00,71.72,71.8,71.58,71.6,25122.0,71.0849,71.1642,70.9461,70.9659,25122.0
2016-03-11 12:35:00,71.6,71.63,71.56,71.61,24983.0,70.9659,70.9957,70.9263,70.9758,24983.0
2016-03-11 12:40:00,71.6,71.72,71.6,71.68,16535.0,70.9659,71.0849,70.9659,71.0452,16535.0
2016-03-11 12:45:00,71.7,71.7,71.61,71.63,6912.0,71.065,71.065,70.9758,70.9957,6912.0
2016-03-11 12:50:00,71.65,71.7,71.65,71.67,17434.0,71.0155,71.065,71.0155,71.0353,17434.0
2016-03-11 12:55:00,71.67,71.7,71.57,71.59,27796.0,71.0353,71.065,70.9362,70.956,27796.0
2016-03-11 13:00:00,71.6,71.62,71.5,71.57,9584.0,70.9659,70.9858,70.8668,70.9362,9584.0
2016-03-11 13:05:00,71.56,71.56,71.37,71.39,30002.0,70.9263,70.9263,70.738,70.7578,30002.0
2016-03-11 13:10:00,71.38,71.44,71.36,71.42,16927.0,70.7479,70.8073,70.7281,70.7875,16927.0
2016-03-11 13:15:00,71.4,71.47,71.38,71.41,15296.0,70.7677,70.8371,70.7479,70.7776,15296.0
2016-03-11 13:20:00,71.41,71.43,71.29,71.29,22015.0,70.7776,70.7974,70.6587,70.6587,22015.0
2016-03-11 13:25:00,71.3,71.38,71.3,71.35,17071.0,70.6686,70.7479,70.6686,70.7181,17071.0
2016-03-11 13:30:00,71.36,71.39,71.31,71.31,22678.0,70.7281,70.7578,70.6785,70.6785,22678.0
2016-03-11 13:35:00,71.32,71.35,71.26,71.31,21291.0,70.6884,70.7181,70.6289,70.6785,21291.0
2016-03-11 13:40:00,71.31,71.32,71.26,71.28,13455.0,70.6785,70.6884,70.6289,70.6488,13455.0
2016-03-11 13:45:00,71.26,71.37,71.21,71.35,18984.0,70.6289,70.738,70.5794,70.7181,18984.0
2016-03-11 13:50:00,71.35,71.42,71.34,71.39,16069.0,70.7181,70.7875,70.7082,70.7578,16069.0
2016-03-11 13:55:00,71.41,71.5,71.39,71.4,26599.0,70.7776,70.8668,70.7578,70.7677,26599.0
2016-03-11 14:00:00,71.42,71.44,71.38,71.4,27334.0,70.7875,70.8073,70.7479,70.7677,27334.0
2016-03-11 14:05:00,71.4,71.44,71.35,71.36,25244.0,70.7677,70.8073,70.7181,70.7281,25244.0
2016-03-11 14:10:00,71.38,71.42,71.34,71.34,39318.0,70.7479,70.7875,70.7082,70.7082,39318.0
2016-03-11 14:15:00,71.34,71.36,71.29,71.36,23912.0,70.7082,70.7281,70.6587,70.7281,23912.0
2016-03-11 14:20:00,71.35,71.37,71.27,71.32,27088.0,70.7181,70.738,70.6389,70.6884,27088.0
2016-03-11 14:25:00,71.33,71.33,71.21,71.22,32356.0,70.6983,70.6983,70.5794,70.5893,32356.0
2016-03-11 14:30:00,71.22,71.34,71.21,71.28,27888.0,70.5893,70.7082,70.5794,70.6488,27888.0
2016-03-11 14:35:00,71.29,71.32,71.2,71.26,31461.0,70.6587,70.6884,70.5695,70.6289,31461.0
2016-03-11 14:40:00,71.26,71.29,71.14,71.28,28069.0,70.6289,70.6587,70.51,70.6488,28069.0
2016-03-11 14:45:00,71.28,71.43,71.27,71.42,25299.0,70.6488,70.7974,70.6389,70.7875,25299.0
2016-03-11 14:50:00,71.42,71.49,71.39,71.47,26580.0,70.7875,70.8569,70.7578,70.8371,26580.0
2016-03-11 14:55:00,71.48,71.48,71.32,71.41,22127.0,70.847,70.847,70.6884,70.7776,22127.0
2016-03-11 15:00:00,71.41,71.47,71.3,71.46,30858.0,70.7776,70.8371,70.6686,70.8272,30858.0
2016-03-11 15:05:00,71.46,71.53,71.37,71.52,58540.0,70.8272,70.8965,70.738,70.8866,58540.0
2016-03-11 15:10:00,71.52,71.52,71.43,71.5,30522.0,70.8866,70.8866,70.7974,70.8668,30522.0
2016-03-11 15:15:00,71.52,71.66,71.51,71.58,40901.0,70.8866,71.0254,70.8767,70.9461,40901.0
2016-03-11 15:20:00,71.58,71.72,71.57,71.71,25120.0,70.9461,71.0849,70.9362,71.075,25120.0
2016-03-11 15:25:00,71.72,71.73,71.65,71.69,31932.0,71.0849,71.0948,71.0155,71.0551,31932.0
2016-03-11 15:30:00,71.68,71.68,71.48,71.52,41557.0,71.0452,71.0452,70.847,70.8866,41557.0
2016-03-11 15:35:00,71.52,71.57,71.46,71.54,106914.0,70.8866,70.9362,70.8272,70.9065,106914.0
2016-03-11 15:40:00,71.54,71.69,71.52,71.68,49093.0,70.9065,71.0551,70.8866,71.0452,49093.0
2016-03-11 15:45:00,71.68,71.68,71.54,71.56,52023.0,71.0452,71.0452,70.9065,70.9263,52023.0
2016-03-11 15:50:00,71.56,71.6,71.55,71.59,63506.0,70.9263,70.9659,70.9164,70.956,63506.0
2016-03-11 15:55:00,71.59,71.66,71.51,71.6,131329.0,70.956,71.0254,70.8767,70.9659,131329.0
2016-03-14 09:30:00,71.31,71.71,71.17,71.3,252822.0,70.6785,71.075,70.5397,70.6686,252822.0
2016-03-14 09:35:00,71.35,71.79,71.22,71.62,155771.0,70.7181,71.1542,70.5893,70.9858,155771.0
2016-03-14 09:40:00,71.6,71.95,71.51,71.7,77995.0,70.9659,71.3128,70.8767,71.065,77995.0
2016-03-14 09:45:00,71.73,72.05,71.73,72.0,421434.0,71.0948,71.4119,71.0948,71.3624,421434.0
2016-03-14 09:50:00,72.0,72.14,71.85,71.98,87592.0,71.3624,71.5011,71.2137,71.3426,87592.0
2016-03-14 09:55:00,71.97,72.04,71.62,71.62,48088.0,71.3327,71.402,70.9858,70.9858,48088.0
2016-03-14 10:00:00,71.62,71.77,71.59,71.68,54140.0,70.9858,71.1344,70.956,71.0452,54140.0
2016-03-14 10:05:00,71.63,71.77,71.56,71.74,51126.0,70.9957,71.1344,70.9263,71.1047,51126.0
2016-03-14 10:10:00,71.77,71.92,71.73,71.9,48661.0,71.1344,71.2831,71.0948,71.2633,48661.0
2016-03-14 10:15:00,71.93,72.16,71.91,72.02,27329.0,71.293,71.521,71.2732,71.3822,27329.0
2016-03-14 10:20:00,72.03,72.07,71.9,71.98,26983.0,71.3921,71.4318,71.2633,71.3426,26983.0
2016-03-14 10:25:00,71.99,72.06,71.97,72.05,30466.0,71.3525,71.4219,71.3327,71.4119,30466.0
2016-03-14 10:30:00,72.04,72.14,72.04,72.09,26304.0,71.402,71.5011,71.402,71.4516,26304.0
2016-03-14 10:35:00,72.1,72.18,72.06,72.16,15695.0,71.4615,71.5408,71.4219,71.521,15695.0
2016-03-14 10:40:00,72.14,72.38,72.14,72.32,50969.0,71.5011,71.739,71.5011,71.6796,50969.0
2016-03-14 10:45:00,72.33,72.38,72.21,72.27,25500.0,71.6895,71.739,71.5705,71.63,25500.0
2016-03-14 10:50:00,72.28,72.28,72.08,72.19,18636.0,71.6399,71.6399,71.4417,71.5507,18636.0
2016-03-14 10:55:00,72.17,72.29,72.09,72.11,29739.0,71.5309,71.6498,71.4516,71.4714,29739.0
2016-03-14 11:00:00,72.14,72.22,72.13,72.16,17608.0,71.5011,71.5804,71.4912,71.521,17608.0
2016-03-14 11:05:00,72.16,72.17,72.02,72.07,16118.0,71.521,71.5309,71.3822,71.4318,16118.0
2016-03-14 11:10:00,72.1,72.22,72.1,72.12,20250.0,71.4615,71.5804,71.4615,71.4813,20250.0
2016-03-14 11:15:00,72.13,72.26,72.07,72.19,17625.0,71.4912,71.6201,71.4318,71.5507,17625.0
2016-03-14 11:20:00,72.19,72.28,72.18,72.22,26999.0,71.5507,71.6399,71.5408,71.5804,26999.0
2016-03-14 11:25:00,72.2,72.33,72.2,72.22,31418.0,71.5606,71.6895,71.5606,71.5804,31418.0
2016-03-14 11:30:00,72.21,72.24,72.12,72.14,27124.0,71.5705,71.6003,71.4813,71.5011,27124.0
2016-03-14 11:35:00,72.14,72.31,72.11,72.31,47244.0,71.5011,71.6696,71.4714,71.6696,47244.0
2016-03-14 11:40:00,72.34,72.42,72.33,72.38,30848.0,71.6994,71.7787,71.6895,71.739,30848.0
2016-03-14 11:45:00,72.38,72.38,72.3,72.33,10639.0,71.739,71.739,71.6597,71.6895,10639.0
2016-03-14 11:50:00,72.33,72.36,72.27,72.28,10846.0,71.6895,71.7192,71.63,71.6399,10846.0
2016-03-14 11:55:00,72.25,72.25,72.07,72.1,11341.0,71.6102,71.6102,71.4318,71.4615,11341.0
2016-03-14 12:00:00,72.1,72.14,71.97,71.99,11114.0,71.4615,71.5011,71.3327,71.3525,11114.0
2016-03-14 12:05:00,71.99,72.05,71.98,72.04,34972.0,71.3525,71.4119,71.3426,71.402,34972.0
2016-03-14 12:10:00,72.03,72.1,72.03,72.09,11875.0,71.3921,71.4615,71.3921,71.4516,11875.0
2016-03-14 12:15:00,72.09,72.23,72.09,72.22,21895.0,71.4516,71.5903,71.4516,71.5804,21895.0
2016-03-14 12:20:00,72.22,72.22,72.09,72.13,21697.0,71.5804,71.5804,71.4516,71.4912,21697.0
2016-03-14 12:25:00,72.13,72.19,72.08,72.15,14832.0,71.4912,71.5507,71.4417,71.5111,14832.0
2016-03-14 12:30:00,72.15,72.21,72.03,72.11,31882.0,71.5111,71.5705,71.3921,71.4714,31882.0
2016-03-14 12:35:00,72.13,72.26,72.11,72.15,20155.0,71.4912,71.6201,71.4714,71.5111,20155.0
2016-03-14 12:40:00,72.17,72.23,72.15,72.23,40714.0,71.5309,71.5903,71.5111,71.5903,40714.0
2016-03-14 12:45:00,72.24,72.41,72.22,72.29,23496.0,71.6003,71.7688,71.5804,71.6498,23496.0
2016-03-14 12:50:00,72.31,72.4,72.18,72.21,9644.0,71.6696,71.7588,71.5408,71.5705,9644.0
2016-03-14 12:55:00,72.2,72.21,72.09,72.16,8026.0,71.5606,71.5705,71.4516,71.521,8026.0
2016-03-14 13:00:00,72.17,72.22,72.07,72.17,13034.0,71.5309,71.5804,71.4318,71.5309,13034.0
2016-03-14 13:05:00,72.17,72.18,72.12,72.13,6389.0,71.5309,71.5408,71.4813,71.4912,6389.0
2016-03-14 13:10:00,72.14,72.14,72.0,72.01,17583.0,71.5011,71.5011,71.3624,71.3723,17583.0
2016-03-14 13:15:00,72.0,72.11,71.97,72.11,16318.0,71.3624,71.4714,71.3327,71.4714,16318.0
2016-03-14 13:20:00,72.11,72.15,72.04,72.13,20662.0,71.4714,71.5111,71.402,71.4912,20662.0
2016-03-14 13:25:00,72.12,72.14,72.07,72.09,11840.0,71.4813,71.5011,71.4318,71.4516,11840.0
2016-03-14 13:30:00,72.09,72.15,72.04,72.14,20038.0,71.4516,71.5111,71.402,71.5011,20038.0
2016-03-14 13:35:00,72.13,72.22,72.12,72.12,23691.0,71.4912,71.5804,71.4813,71.4813,23691.0
2016-03-14 13:40:00,72.13,72.18,72.09,72.15,8625.0,71.4912,71.5408,71.4516,71.5111,8625.0
2016-03-14 13:45:00,72.14,72.23,72.1,72.14,24794.0,71.5011,71.5903,71.4615,71.5011,24794.0
2016-03-14 13:50:00,72.14,72.17,72.01,72.1,23586.0,71.5011,71.5309,71.3723,71.4615,23586.0
2016-03-14 13:55:00,72.1,72.11,71.95,71.98,24081.0,71.4615,71.4714,71.3128,71.3426,24081.0
2016-03-14 14:00:00,71.98,72.15,71.95,72.15,103606.0,71.3426,71.5111,71.3128,71.5111,103606.0
2016-03-14 14:05:00,72.16,72.16,72.02,72.03,18449.0,71.521,71.521,71.3822,71.3921,18449.0
2016-03-14 14:10:00,72.04,72.07,72.0,72.05,16242.0,71.402,71.4318,71.3624,71.4119,16242.0
2016-03-14 14:15:00,72.06,72.16,72.04,72.11,12307.0,71.4219,71.521,71.402,71.4714,12307.0
2016-03-14 14:20:00,72.1,72.14,72.06,72.14,15301.0,71.4615,71.5011,71.4219,71.5011,15301.0
2016-03-14 14:25:00,72.14,72.18,72.08,72.12,18868.0,71.5011,71.5408,71.4417,71.4813,18868.0
2016-03-14 14:30:00,72.12,72.2,72.11,72.16,22966.0,71.4813,71.5606,71.4714,71.521,22966.0
2016-03-14 14:35:00,72.16,72.2,72.1,72.19,20427.0,71.521,71.5606,71.4615,71.5507,20427.0
2016-03-14 14:40:00,72.19,72.27,72.18,72.22,16584.0,71.5507,71.63,71.5408,71.5804,16584.0
2016-03-14 14:45:00,72.23,72.29,72.22,72.27,22210.0,71.5903,71.6498,71.5804,71.63,22210.0
2016-03-14 14:50:00,72.28,72.28,72.12,72.16,14694.0,71.6399,71.6399,71.4813,71.521,14694.0
2016-03-14 14:55:00,72.17,72.19,72.11,72.14,18088.0,71.5309,71.5507,71.4714,71.5011,18088.0
2016-03-14 15:00:00,72.14,72.14,72.04,72.08,18207.0,71.5011,71.5011,71.402,71.4417,18207.0
2016-03-14 15:05:00,72.08,72.13,72.06,72.11,21358.0,71.4417,71.4912,71.4219,71.4714,21358.0
2016-03-14 15:10:00,72.11,72.23,72.1,72.13,32177.0,71.4714,71.5903,71.4615,71.4912,32177.0
2016-03-14 15:15:00,72.14,72.15,72.09,72.09,41578.0,71.5011,71.5111,71.4516,71.4516,41578.0
2016-03-14 15:20:00,72.08,72.14,72.07,72.13,76330.0,71.4417,71.5011,71.4318,71.4912,76330.0
2016-03-14 15:25:00,72.13,72.32,72.13,72.31,41991.0,71.4912,71.6796,71.4912,71.6696,41991.0
2016-03-14 15:30:00,72.31,72.32,72.17,72.24,38324.0,71.6696,71.6796,71.5309,71.6003,38324.0
2016-03-14 15:35:00,72.24,72.41,72.22,72.38,62777.0,71.6003,71.7688,71.5804,71.739,62777.0
2016-03-14 15:40:00,72.39,72.44,72.35,72.4,70707.0,71.7489,71.7985,71.7093,71.7588,70707.0
2016-03-14 15:45:00,72.41,72.49,72.39,72.43,76591.0,71.7688,71.848,71.7489,71.7886,76591.0
2016-03-14 15:50:00,72.43,72.45,72.35,72.35,106436.0,71.7886,71.8084,71.7093,71.7093,106436.0
2016-03-14 15:55:00,72.36,72.43,72.22,72.22,136082.0,71.7192,71.7886,71.5804,71.5804,136082.0
2016-03-15 09:30:00,71.78,71.87,71.53,71.68,38314.0,71.1443,71.2335,70.8965,71.0452,38314.0
2016-03-15 09:35:00,71.61,71.74,71.4,71.59,100252.0,70.9758,71.1047,70.7677,70.956,100252.0
2016-03-15 09:40:00,71.57,71.81,71.49,71.79,47774.0,70.9362,71.1741,70.8569,71.1542,47774.0
2016-03-15 09:45:00,71.81,71.88,71.55,71.64,55371.0,71.1741,71.2434,70.9164,71.0056,55371.0
2016-03-15 09:50:00,71.62,71.65,71.4,71.44,29379.0,70.9858,71.0155,70.7677,70.8073,29379.0
2016-03-15 09:55:00,71.44,71.44,71.22,71.35,20221.0,70.8073,70.8073,70.5893,70.7181,20221.0
2016-03-15 10:00:00,71.38,71.4,71.12,71.12,59491.0,70.7479,70.7677,70.4902,70.4902,59491.0
2016-03-15 10:05:00,71.11,71.25,71.09,71.12,37829.0,70.4803,70.619,70.4604,70.4902,37829.0
2016-03-15 10:10:00,71.12,71.34,71.12,71.34,49230.0,70.4902,70.7082,70.4902,70.7082,49230.0
2016-03-15 10:15:00,71.39,71.48,71.31,71.44,81333.0,70.7578,70.847,70.6785,70.8073,81333.0
2016-03-15 10:20:00,71.43,71.66,71.38,71.58,14549.0,70.7974,71.0254,70.7479,70.9461,14549.0
2016-03-15 10:25:00,71.6,71.86,71.48,71.82,23640.0,70.9659,71.2236,70.847,71.184,23640.0
2016-03-15 10:30:00,71.86,71.98,71.83,71.87,21763.0,71.2236,71.3426,71.1939,71.2335,21763.0
2016-03-15 10:35:00,71.87,71.99,71.87,71.95,22076.0,71.2335,71.3525,71.2335,71.3128,22076.0
2016-03-15 10:40:00,71.96,71.98,71.77,71.84,29795.0,71.3227,71.3426,71.1344,71.2038,29795.0
2016-03-15 10:45:00,71.83,71.86,71.78,71.81,43165.0,71.1939,71.2236,71.1443,71.1741,43165.0
2016-03-15 10:50:00,71.8,71.92,71.75,71.86,35532.0,71.1642,71.2831,71.1146,71.2236,35532.0
2016-03-15 10:55:00,71.84,72.1,71.82,72.07,42772.0,71.2038,71.4615,71.184,71.4318,42772.0
2016-03-15 11:00:00,72.07,72.18,72.06,72.09,30934.0,71.4318,71.5408,71.4219,71.4516,30934.0
2016-03-15 11:05:00,72.1,72.21,71.98,72.19,27486.0,71.4615,71.5705,71.3426,71.5507,27486.0
2016-03-15 11:10:00,72.18,72.2,72.04,72.04,19556.0,71.5408,71.5606,71.402,71.402,19556.0
2016-03-15 11:15:00,72.02,72.21,72.02,72.11,17861.0,71.3822,71.5705,71.3822,71.4714,17861.0
2016-03-15 11:20:00,72.11,72.34,72.11,72.29,24521.0,71.4714,71.6994,71.4714,71.6498,24521.0
2016-03-15 11:25:00,72.27,72.35,72.13,72.13,21785.0,71.63,71.7093,71.4912,71.4912,21785.0
2016-03-15 11:30:00,72.14,72.19,72.06,72.06,21222.0,71.5011,71.5507,71.4219,71.4219,21222.0
2016-03-15 11:35:00,72.06,72.11,72.0,72.0,19298.0,71.4219,71.4714,71.3624,71.3624,19298.0
2016-03-15 11:40:00,71.98,72.12,71.96,72.09,20819.0,71.3426,71.4813,71.3227,71.4516,20819.0
2016-03-15 11:45:00,72.03,72.07,71.94,71.94,12528.0,71.3921,71.4318,71.3029,71.3029,12528.0
2016-03-15 11:50:00,71.94,72.03,71.86,72.01,12605.0,71.3029,71.3921,71.2236,71.3723,12605.0
2016-03-15 11:55:00,71.99,71.99,71.88,71.88,16590.0,71.3525,71.3525,71.2434,71.2434,16590.0
2016-03-15 12:00:00,71.86,71.86,71.79,71.8,10989.0,71.2236,71.2236,71.1542,71.1642,10989.0
2016-03-15 12:05:00,71.8,71.84,71.77,71.78,20099.0,71.1642,71.2038,71.1344,71.1443,20099.0
2016-03-15 12:10:00,71.76,71.87,71.72,71.74,23240.0,71.1245,71.2335,71.0849,71.1047,23240.0
2016-03-15 12:15:00,71.72,71.82,71.68,71.81,16791.0,71.0849,71.184,71.0452,71.1741,16791.0
2016-03-15 12:20:00,71.82,71.91,71.82,71.89,20478.0,71.184,71.2732,71.184,71.2534,20478.0
2016-03-15 12:25:00,71.89,71.89,71.74,71.81,17522.0,71.2534,71.2534,71.1047,71.1741,17522.0
2016-03-15 12:30:00,71.82,71.82,71.69,71.69,23194.0,71.184,71.184,71.0551,71.0551,23194.0
2016-03-15 12:35:00,71.7,71.7,71.53,71.55,20919.0,71.065,71.065,70.8965,70.9164,20919.0
2016-03-15 12:40:00,71.55,71.61,71.5,71.58,21799.0,70.9164,70.9758,70.8668,70.9461,21799.0
2016-03-15 12:45:00,71.6,71.64,71.51,71.61,37950.0,70.9659,71.0056,70.8767,70.9758,37950.0
2016-03-15 12:50:00,71.59,71.65,71.53,71.53,31165.0,70.956,71.0155,70.8965,70.8965,31165.0
2016-03-15 12:55:00,71.53,71.58,71.45,71.54,20230.0,70.8965,70.9461,70.8173,70.9065,20230.0
2016-03-15 13:00:00,71.53,71.53,71.41,71.43,29513.0,70.8965,70.8965,70.7776,70.7974,29513.0
2016-03-15 13:05:00,71.43,71.61,71.43,71.48,30163.0,70.7974,70.9758,70.7974,70.847,30163.0
2016-03-15 13:10:00,71.49,71.51,71.42,71.51,20591.0,70.8569,70.8767,70.7875,70.8767,20591.0
2016-03-15 13:15:00,71.52,71.55,71.44,71.45,16598.0,70.8866,70.9164,70.8073,70.8173,16598.0
2016-03-15 13:20:00,71.46,71.64,71.46,71.61,21027.0,70.8272,71.0056,70.8272,70.9758,21027.0
2016-03-15 13:25:00,71.62,71.78,71.6,71.73,16076.0,70.9858,71.1443,70.9659,71.0948,16076.0
2016-03-15 13:30:00,71.74,71.8,71.65,71.79,32917.0,71.1047,71.1642,71.0155,71.1542,32917.0
2016-03-15 13:35:00,71.81,71.83,71.74,71.79,11218.0,71.1741,71.1939,71.1047,71.1542,11218.0
2016-03-15 13:40:00,71.78,71.82,71.65,71.65,18759.0,71.1443,71.184,71.0155,71.0155,18759.0
2016-03-15 13:45:00,71.66,71.68,71.54,71.58,11201.0,71.0254,71.0452,70.9065,70.9461,11201.0
2016-03-15 13:50:00,71.59,71.59,71.48,71.59,22178.0,70.956,70.956,70.847,70.956,22178.0
2016-03-15 13:55:00,71.6,71.63,71.58,71.6,22336.0,70.9659,70.9957,70.9461,70.9659,22336.0
2016-03-15 14:00:00,71.61,71.65,71.44,71.46,34405.0,70.9758,71.0155,70.8073,70.8272,34405.0
2016-03-15 14:05:00,71.48,71.53,71.47,71.51,13976.0,70.847,70.8965,70.8371,70.8767,13976.0
2016-03-15 14:10:00,71.52,71.64,71.5,71.63,30728.0,70.8866,71.0056,70.8668,70.9957,30728.0
2016-03-15 14:15:00,71.63,71.75,71.63,71.67,110314.0,70.9957,71.1146,70.9957,71.0353,110314.0
2016-03-15 14:20:00,71.67,71.68,71.51,71.51,19892.0,71.0353,71.0452,70.8767,70.8767,19892.0
2016-03-15 14:25:00,71.51,71.59,71.49,71.59,17162.0,70.8767,70.956,70.8569,70.956,17162.0
2016-03-15 14:30:00,71.59,71.65,71.52,71.59,78454.0,70.956,71.0155,70.8866,70.956,78454.0
2016-03-15 14:35:00,71.59,71.62,71.44,71.44,39288.0,70.956,70.9858,70.8073,70.8073,39288.0
2016-03-15 14:40:00,71.45,71.64,71.45,71.51,84057.0,70.8173,71.0056,70.8173,70.8767,84057.0
2016-03-15 14:45:00,71.51,71.58,71.46,71.47,101746.0,70.8767,70.9461,70.8272,70.8371,101746.0
2016-03-15 14:50:00,71.47,71.5,71.42,71.5,49456.0,70.8371,70.8668,70.7875,70.8668,49456.0
2016-03-15 14:55:00,71.5,71.53,71.43,71.53,18387.0,70.8668,70.8965,70.7974,70.8965,18387.0
2016-03-15 15:00:00,71.53,71.54,71.48,71.5,32389.0,70.8965,70.9065,70.847,70.8668,32389.0
2016-03-15 15:05:00,71.51,71.64,71.45,71.64,93428.0,70.8767,71.0056,70.8173,71.0056,93428.0
2016-03-15 15:10:00,71.63,71.72,71.62,71.71,18374.0,70.9957,71.0849,70.9858,71.075,18374.0
2016-03-15 15:15:00,71.73,71.78,71.69,71.78,18691.0,71.0948,71.1443,71.0551,71.1443,18691.0
2016-03-15 15:20:00,71.79,71.9,71.75,71.79,27149.0,71.1542,71.2633,71.1146,71.1542,27149.0
2016-03-15 15:25:00,71.81,71.92,71.81,71.89,17948.0,71.1741,71.2831,71.1741,71.2534,17948.0
2016-03-15 15:30:00,71.88,71.88,71.77,71.83,30964.0,71.2434,71.2434,71.1344,71.1939,30964.0
2016-03-15 15:35:00,71.84,71.85,71.69,71.71,20536.0,71.2038,71.2137,71.0551,71.075,20536.0
2016-03-15 15:40:00,71.7,71.78,71.69,71.7,34953.0,71.065,71.1443,71.0551,71.065,34953.0
2016-03-15 15:45:00,71.69,71.71,71.62,71.65,47907.0,71.0551,71.075,70.9858,71.0155,47907.0
2016-03-15 15:50:00,71.66,71.69,71.62,71.67,47327.0,71.0254,71.0551,70.9858,71.0353,47327.0
2016-03-15 15:55:00,71.66,71.73,71.63,71.7,123242.0,71.0254,71.0948,70.9957,71.065,123242.0
2016-03-16 09:30:00,71.27,71.56,71.11,71.42,66041.0,70.6389,70.9263,70.4803,70.7875,66041.0
2016-03-16 09:35:00,71.44,71.82,71.42,71.78,48481.0,70.8073,71.184,70.7875,71.1443,48481.0
2016-03-16 09:40:00,71.77,71.84,71.52,71.7,43937.0,71.1344,71.2038,70.8866,71.065,43937.0
2016-03-16 09:45:00,71.69,71.73,71.54,71.72,14678.0,71.0551,71.0948,70.9065,71.0849,14678.0
2016-03-16 09:50:00,71.72,71.95,71.72,71.92,81564.0,71.0849,71.3128,71.0849,71.2831,81564.0
2016-03-16 09:55:00,71.92,71.99,71.67,71.73,17619.0,71.2831,71.3525,71.0353,71.0948,17619.0
2016-03-16 10:00:00,71.74,71.77,71.6,71.62,29253.0,71.1047,71.1344,70.9659,70.9858,29253.0
2016-03-16 10:05:00,71.63,71.84,71.61,71.8,17523.0,70.9957,71.2038,70.9758,71.1642,17523.0
2016-03-16 10:10:00,71.8,71.89,71.76,71.85,21790.0,71.1642,71.2534,71.1245,71.2137,21790.0
2016-03-16 10:15:00,71.84,71.85,71.71,71.71,26636.0,71.2038,71.2137,71.075,71.075,26636.0
2016-03-16 10:20:00,71.72,71.73,71.62,71.71,13310.0,71.0849,71.0948,70.9858,71.075,13310.0
2016-03-16 10:25:00,71.69,71.7,71.6,71.64,33139.0,71.0551,71.065,70.9659,71.0056,33139.0
2016-03-16 10:30:00,71.67,71.75,71.62,71.62,22143.0,71.0353,71.1146,70.9858,70.9858,22143.0
2016-03-16 10:35:00,71.63,71.78,71.62,71.74,7164.0,70.9957,71.1443,70.9858,71.1047,7164.0
2016-03-16 10:40:00,71.74,71.9,71.74,71.89,21554.0,71.1047,71.2633,71.1047,71.2534,21554.0
2016-03-16 10:45:00,71.9,71.9,71.81,71.81,15827.0,71.2633,71.2633,71.1741,71.1741,15827.0
2016-03-16 10:50:00,71.79,71.82,71.71,71.73,8269.0,71.1542,71.184,71.075,71.0948,8269.0
2016-03-16 10:55:00,71.75,71.88,71.75,71.87,10037.0,71.1146,71.2434,71.1146,71.2335,10037.0
2016-03-16 11:00:00,71.87,71.95,71.85,71.85,8705.0,71.2335,71.3128,71.2137,71.2137,8705.0
2016-03-16 11:05:00,71.85,71.92,71.85,71.91,14002.0,71.2137,71.2831,71.2137,71.2732,14002.0
2016-03-16 11:10:00,71.9,71.92,71.86,71.86,6388.0,71.2633,71.2831,71.2236,71.2236,6388.0
2016-03-16 11:15:00,71.87,71.93,71.86,71.9,8644.0,71.2335,71.293,71.2236,71.2633,8644.0
2016-03-16 11:20:00,71.89,71.91,71.87,71.87,7155.0,71.2534,71.2732,71.2335,71.2335,7155.0
2016-03-16 11:25:00,71.86,71.86,71.8,71.82,9828.0,71.2236,71.2236,71.1642,71.184,9828.0
2016-03-16 11:30:00,71.82,71.88,71.78,71.78,17779.0,71.184,71.2434,71.1443,71.1443,17779.0
2016-03-16 11:35:00,71.78,72.03,71.74,72.03,55617.0,71.1443,71.3921,71.1047,71.3921,55617.0
2016-03-16 11:40:00,72.03,72.23,71.91,71.91,176012.0,71.3921,71.5903,71.2732,71.2732,176012.0
2016-03-16 11:45:00,71.92,72.09,71.92,72.04,12437.0,71.2831,71.4516,71.2831,71.402,12437.0
2016-03-16 11:50:00,72.04,72.05,71.88,72.01,12574.0,71.402,71.4119,71.2434,71.3723,12574.0
2016-03-16 11:55:00,72.05,72.12,71.97,72.05,17810.0,71.4119,71.4813,71.3327,71.4119,17810.0
2016-03-16 12:00:00,72.05,72.14,72.04,72.04,17615.0,71.4119,71.5011,71.402,71.402,17615.0
2016-03-16 12:05:00,72.03,72.14,72.03,72.09,21782.0,71.3921,71.5011,71.3921,71.4516,21782.0
2016-03-16 12:10:00,72.07,72.13,72.05,72.08,17173.0,71.4318,71.4912,71.4119,71.4417,17173.0
2016-03-16 12:15:00,72.08,72.11,72.04,72.07,12271.0,71.4417,71.4714,71.402,71.4318,12271.0
2016-03-16 12:20:00,72.07,72.31,72.07,72.3,36446.0,71.4318,71.6696,71.4318,71.6597,36446.0
2016-03-16 12:25:00,72.29,72.32,72.23,72.26,12503.0,71.6498,71.6796,71.5903,71.6201,12503.0
2016-03-16 12:30:00,72.25,72.42,72.25,72.36,31639.0,71.6102,71.7787,71.6102,71.7192,31639.0
2016-03-16 12:35:00,72.36,72.37,72.24,72.26,26173.0,71.7192,71.7291,71.6003,71.6201,26173.0
2016-03-16 12:40:00,72.26,72.27,72.09,72.18,16185.0,71.6201,71.63,71.4516,71.5408,16185.0
2016-03-16 12:45:00,72.16,72.27,72.15,72.17,12476.0,71.521,71.63,71.5111,71.5309,12476.0
2016-03-16 12:50:00,72.18,72.18,71.95,72.08,21549.0,71.5408,71.5408,71.3128,71.4417,21549.0
2016-03-16 12:55:00,72.07,72.09,71.98,72.02,9386.0,71.4318,71.4516,71.3426,71.3822,9386.0
2016-03-16 13:00:00,72.02,72.1,71.98,71.98,15811.0,71.3822,71.4615,71.3426,71.3426,15811.0
2016-03-16 13:05:00,71.98,71.98,71.9,71.93,7971.0,71.3426,71.3426,71.2633,71.293,7971.0
2016-03-16 13:10:00,71.92,71.95,71.72,71.72,13176.0,71.2831,71.3128,71.0849,71.0849,13176.0
2016-03-16 13:15:00,71.74,71.91,71.66,71.88,18511.0,71.1047,71.2732,71.0254,71.2434,18511.0
2016-03-16 13:20:00,71.88,71.88,71.81,71.82,22530.0,71.2434,71.2434,71.1741,71.184,22530.0
2016-03-16 13:25:00,71.82,71.82,71.73,71.75,12613.0,71.184,71.184,71.0948,71.1146,12613.0
2016-03-16 13:30:00,71.75,71.92,71.75,71.91,34055.0,71.1146,71.2831,71.1146,71.2732,34055.0
2016-03-16 13:35:00,71.9,71.98,71.88,71.98,17230.0,71.2633,71.3426,71.2434,71.3426,17230.0
2016-03-16 13:40:00,72.01,72.08,71.92,71.92,12935.0,71.3723,71.4417,71.2831,71.2831,12935.0
2016-03-16 13:45:00,71.93,71.95,71.89,71.93,10138.0,71.293,71.3128,71.2534,71.293,10138.0
2016-03-16 13:50:00,71.92,71.95,71.81,71.82,9715.0,71.2831,71.3128,71.1741,71.184,9715.0
2016-03-16 13:55:00,71.83,71.94,71.8,71.84,11967.0,71.1939,71.3029,71.1642,71.2038,11967.0
2016-03-16 14:00:00,71.88,72.39,71.88,72.11,52649.0,71.2434,71.7489,71.2434,71.4714,52649.0
2016-03-16 14:05:00,72.09,72.34,72.06,72.15,25278.0,71.4516,71.6994,71.4219,71.5111,25278.0
2016-03-16 14:10:00,72.14,72.21,71.93,71.93,29996.0,71.5011,71.5705,71.293,71.293,29996.0
2016-03-16 14:15:00,71.96,72.11,71.86,71.98,17677.0,71.3227,71.4714,71.2236,71.3426,17677.0
2016-03-16 14:20:00,71.97,72.2,71.95,72.1,47731.0,71.3327,71.5606,71.3128,71.4615,47731.0
2016-03-16 14:25:00,72.14,72.41,72.12,72.36,37811.0,71.5011,71.7688,71.4813,71.7192,37811.0
2016-03-16 14:30:00,72.37,72.47,72.28,72.37,39516.0,71.7291,71.8282,71.6399,71.7291,39516.0
2016-03-16 14:35:00,72.38,72.42,72.18,72.38,34948.0,71.739,71.7787,71.5408,71.739,34948.0
2016-03-16 14:40:00,72.42,72.57,72.36,72.53,22508.0,71.7787,71.9273,71.7192,71.8877,22508.0
2016-03-16 14:45:00,72.53,72.62,72.51,72.58,26057.0,71.8877,71.9769,71.8679,71.9373,26057.0
2016-03-16 14:50:00,72.58,72.63,72.44,72.49,25894.0,71.9373,71.9868,71.7985,71.848,25894.0
2016-03-16 14:55:00,72.48,72.5,72.14,72.15,23732.0,71.8381,71.858,71.5011,71.5111,23732.0
2016-03-16 15:00:00,72.16,72.46,72.14,72.42,24189.0,71.521,71.8183,71.5011,71.7787,24189.0
2016-03-16 15:05:00,72.41,72.5,72.4,72.48,25250.0,71.7688,71.858,71.7588,71.8381,25250.0
2016-03-16 15:10:00,72.49,72.67,72.48,72.65,54778.0,71.848,72.0265,71.8381,72.0066,54778.0
2016-03-16 15:15:00,72.64,72.7,72.54,72.58,62800.0,71.9967,72.0562,71.8976,71.9373,62800.0
2016-03-16 15:20:00,72.59,72.59,72.35,72.45,24894.0,71.9472,71.9472,71.7093,71.8084,24894.0
2016-03-16 15:25:00,72.45,72.65,72.37,72.59,31411.0,71.8084,72.0066,71.7291,71.9472,31411.0
2016-03-16 15:30:00,72.6,72.63,72.53,72.59,78220.0,71.9571,71.9868,71.8877,71.9472,78220.0
2016-03-16 15:35:00,72.6,72.88,72.57,72.86,63967.0,71.9571,72.2346,71.9273,72.2148,63967.0
2016-03-16 15:40:00,72.87,72.92,72.79,72.83,99197.0,72.2247,72.2742,72.1454,72.185,99197.0
2016-03-16 15:45:00,72.83,72.85,72.65,72.81,64200.0,72.185,72.2049,72.0066,72.1652,64200.0
2016-03-16 15:50:00,72.8,72.8,72.68,72.7,50470.0,72.1553,72.1553,72.0364,72.0562,50470.0
2016-03-16 15:55:00,72.69,72.78,72.63,72.74,159109.0,72.0463,72.1355,71.9868,72.0958,159109.0
2016-03-17 09:30:00,72.53,72.92,72.28,72.81,50723.0,71.8877,72.2742,71.6399,72.1652,50723.0
2016-03-17 09:35:00,72.81,73.0,72.67,72.67,29037.0,72.1652,72.3535,72.0265,72.0265,29037.0
2016-03-17 09:40:00,72.63,72.63,72.18,72.51,51276.0,71.9868,71.9868,71.5408,71.8679,51276.0
2016-03-17 09:45:00,72.48,72.52,72.3,72.34,55692.0,71.8381,71.8778,71.6597,71.6994,55692.0
2016-03-17 09:50:00,72.36,72.4,72.1,72.18,22863.0,71.7192,71.7588,71.4615,71.5408,22863.0
2016-03-17 09:55:00,72.18,72.21,71.63,71.89,75087.0,71.5408,71.5705,70.9957,71.2534,75087.0
2016-03-17 10:00:00,71.87,72.07,71.6,72.03,104030.0,71.2335,71.4318,70.9659,71.3921,104030.0
2016-03-17 10:05:00,72.03,72.32,71.99,72.12,35411.0,71.3921,71.6796,71.3525,71.4813,35411.0
2016-03-17 10:10:00,72.1,72.1,71.84,71.99,32442.0,71.4615,71.4615,71.2038,71.3525,32442.0
2016-03-17 10:15:00,72.03,72.11,71.88,71.88,49881.0,71.3921,71.4714,71.2434,71.2434,49881.0
2016-03-17 10:20:00,71.9,72.08,71.89,71.98,27912.0,71.2633,71.4417,71.2534,71.3426,27912.0
2016-03-17 10:25:00,71.98,72.32,71.96,72.28,106046.0,71.3426,71.6796,71.3227,71.6399,106046.0
2016-03-17 10:30:00,72.27,72.27,72.04,72.08,10976.0,71.63,71.63,71.402,71.4417,10976.0
2016-03-17 10:35:00,72.07,72.28,72.07,72.24,24687.0,71.4318,71.6399,71.4318,71.6003,24687.0
2016-03-17 10:40:00,72.27,72.44,72.23,72.41,69563.0,71.63,71.7985,71.5903,71.7688,69563.0
2016-03-17 10:45:00,72.44,72.58,72.39,72.57,60667.0,71.7985,71.9373,71.7489,71.9273,60667.0
2016-03-17 10:50:00,72.54,72.62,72.45,72.49,33138.0,71.8976,71.9769,71.8084,71.848,33138.0
2016-03-17 10:55:00,72.51,72.71,72.5,72.65,18946.0,71.8679,72.0661,71.858,72.0066,18946.0
2016-03-17 11:00:00,72.65,72.67,72.45,72.5,20548.0,72.0066,72.0265,71.8084,71.858,20548.0
2016-03-17 11:05:00,72.48,72.54,72.44,72.5,29580.0,71.8381,71.8976,71.7985,71.858,29580.0
2016-03-17 11:10:00,72.53,72.56,72.45,72.48,38427.0,71.8877,71.9174,71.8084,71.8381,38427.0
2016-03-17 11:15:00,72.47,72.67,72.47,72.53,46594.0,71.8282,72.0265,71.8282,71.8877,46594.0
2016-03-17 11:20:00,72.54,72.55,72.44,72.49,40390.0,71.8976,71.9075,71.7985,71.848,40390.0
2016-03-17 11:25:00,72.46,72.5,72.36,72.39,22307.0,71.8183,71.858,71.7192,71.7489,22307.0
2016-03-17 11:30:00,72.4,72.42,72.3,72.32,14377.0,71.7588,71.7787,71.6597,71.6796,14377.0
2016-03-17 11:35:00,72.32,72.33,72.2,72.2,13396.0,71.6796,71.6895,71.5606,71.5606,13396.0
2016-03-17 11:40:00,72.2,72.27,72.16,72.25,20043.0,71.5606,71.63,71.521,71.6102,20043.0
2016-03-17 11:45:00,72.27,72.41,72.26,72.4,15938.0,71.63,71.7688,71.6201,71.7588,15938.0
2016-03-17 11:50:00,72.4,72.4,72.31,72.34,12049.0,71.7588,71.7588,71.6696,71.6994,12049.0
2016-03-17 11:55:00,72.35,72.49,72.3,72.47,28431.0,71.7093,71.848,71.6597,71.8282,28431.0
2016-03-17 12:00:00,72.47,72.51,72.39,72.45,33239.0,71.8282,71.8679,71.7489,71.8084,33239.0
2016-03-17 12:05:00,72.45,72.47,72.3,72.32,11982.0,71.8084,71.8282,71.6597,71.6796,11982.0
2016-03-17 12:10:00,72.3,72.33,72.23,72.33,10539.0,71.6597,71.6895,71.5903,71.6895,10539.0
2016-03-17 12:15:00,72.33,72.33,72.25,72.33,12622.0,71.6895,71.6895,71.6102,71.6895,12622.0
2016-03-17 12:20:00,72.32,72.56,72.32,72.54,19026.0,71.6796,71.9174,71.6796,71.8976,19026.0
2016-03-17 12:25:00,72.52,72.8,72.49,72.77,16870.0,71.8778,72.1553,71.848,72.1256,16870.0
2016-03-17 12:30:00,72.77,72.89,72.74,72.85,20136.0,72.1256,72.2445,72.0958,72.2049,20136.0
2016-03-17 12:35:00,72.86,72.9,72.82,72.85,27922.0,72.2148,72.2544,72.1751,72.2049,27922.0
2016-03-17 12:40:00,72.82,72.86,72.78,72.78,12831.0,72.1751,72.2148,72.1355,72.1355,12831.0
2016-03-17 12:45:00,72.76,72.89,72.75,72.85,29230.0,72.1157,72.2445,72.1057,72.2049,29230.0
2016-03-17 12:50:00,72.83,72.85,72.76,72.8,11868.0,72.185,72.2049,72.1157,72.1553,11868.0
2016-03-17 12:55:00,72.82,72.88,72.81,72.85,23652.0,72.1751,72.2346,72.1652,72.2049,23652.0
2016-03-17 13:00:00,72.86,72.93,72.84,72.87,11841.0,72.2148,72.2842,72.1949,72.2247,11841.0
2016-03-17 13:05:00,72.89,72.97,72.75,72.77,14543.0,72.2445,72.3238,72.1057,72.1256,14543.0
2016-03-17 13:10:00,72.8,72.8,72.71,72.71,8231.0,72.1553,72.1553,72.0661,72.0661,8231.0
2016-03-17 13:15:00,72.72,72.81,72.72,72.81,17665.0,72.076,72.1652,72.076,72.1652,17665.0
2016-03-17 13:20:00,72.81,72.88,72.77,72.86,23776.0,72.1652,72.2346,72.1256,72.2148,23776.0
2016-03-17 13:25:00,72.86,72.92,72.79,72.79,16548.0,72.2148,72.2742,72.1454,72.1454,16548.0
2016-03-17 13:30:00,72.79,72.82,72.72,72.81,11984.0,72.1454,72.1751,72.076,72.1652,11984.0
2016-03-17 13:35:00,72.79,72.93,72.78,72.92,13294.0,72.1454,72.2842,72.1355,72.2742,13294.0
2016-03-17 13:40:00,72.92,72.99,72.91,72.97,13834.0,72.2742,72.3436,72.2643,72.3238,13834.0
2016-03-17 13:45:00,72.98,73.02,72.87,72.9,56437.0,72.3337,72.3734,72.2247,72.2544,56437.0
2016-03-17 13:50:00,72.91,73.0,72.88,72.89,24180.0,72.2643,72.3535,72.2346,72.2445,24180.0
2016-03-17 13:55:00,72.89,72.93,72.82,72.93,15313.0,72.2445,72.2842,72.1751,72.2842,15313.0
2016-03-17 14:00:00,72.92,72.99,72.9,72.97,10098.0,72.2742,72.3436,72.2544,72.3238,10098.0
2016-03-17 14:05:00,72.98,73.0,72.8,72.89,73644.0,72.3337,72.3535,72.1553,72.2445,73644.0
2016-03-17 14:10:00,72.89,73.02,72.88,73.0,28577.0,72.2445,72.3734,72.2346,72.3535,28577.0
2016-03-17 14:15:00,72.98,73.18,72.98,73.1,36980.0,72.3337,72.5319,72.3337,72.4526,36980.0
2016-03-17 14:20:00,73.09,73.12,72.93,72.98,21587.0,72.4427,72.4725,72.2842,72.3337,21587.0
2016-03-17 14:25:00,72.98,72.99,72.84,72.86,15078.0,72.3337,72.3436,72.1949,72.2148,15078.0
2016-03-17 14:30:00,72.85,72.92,72.81,72.91,18039.0,72.2049,72.2742,72.1652,72.2643,18039.0
2016-03-17 14:35:00,72.93,73.0,72.85,72.87,12269.0,72.2842,72.3535,72.2049,72.2247,12269.0
2016-03-17 14:40:00,72.88,73.06,72.88,72.98,19309.0,72.2346,72.413,72.2346,72.3337,19309.0
2016-03-17 14:45:00,72.99,73.02,72.87,72.99,17307.0,72.3436,72.3734,72.2247,72.3436,17307.0
2016-03-17 14:50:00,73.01,73.01,72.93,72.96,35075.0,72.3634,72.3634,72.2842,72.3139,35075.0
2016-03-17 14:55:00,72.96,73.0,72.73,72.78,26613.0,72.3139,72.3535,72.0859,72.1355,26613.0
2016-03-17 15:00:00,72.78,72.93,72.78,72.92,29947.0,72.1355,72.2842,72.1355,72.2742,29947.0
2016-03-17 15:05:00,72.92,72.94,72.76,72.79,54509.0,72.2742,72.2941,72.1157,72.1454,54509.0
2016-03-17 15:10:00,72.8,72.91,72.75,72.77,26851.0,72.1553,72.2643,72.1057,72.1256,26851.0
2016-03-17 15:15:00,72.77,72.82,72.69,72.72,28868.0,72.1256,72.1751,72.0463,72.076,28868.0
2016-03-17 15:20:00,72.71,72.85,72.7,72.81,58178.0,72.0661,72.2049,72.0562,72.1652,58178.0
2016-03-17 15:25:00,72.83,72.99,72.8,72.96,38906.0,72.185,72.3436,72.1553,72.3139,38906.0
2016-03-17 15:30:00,72.96,73.02,72.92,72.94,45927.0,72.3139,72.3734,72.2742,72.2941,45927.0
2016-03-17 15:35:00,72.93,73.02,72.89,72.97,54490.0,72.2842,72.3734,72.2445,72.3238,54490.0
2016-03-17 15:40:00,72.98,73.01,72.92,72.96,54848.0,72.3337,72.3634,72.2742,72.3139,54848.0
2016-03-17 15:45:00,72.96,72.96,72.83,72.85,61684.0,72.3139,72.3139,72.185,72.2049,61684.0
2016-03-17 15:50:00,72.86,72.9,72.74,72.75,46245.0,72.2148,72.2544,72.0958,72.1057,46245.0
2016-03-17 15:55:00,72.76,72.8,72.69,72.7,154360.0,72.1157,72.1553,72.0463,72.0562,154360.0
2016-03-18 09:30:00,73.1,73.54,72.99,73.29,548013.0,72.4526,72.8887,72.3436,72.641,548013.0
2016-03-18 09:35:00,73.29,73.48,73.11,73.25,49130.0,72.641,72.8293,72.4626,72.6013,49130.0
2016-03-18 09:40:00,73.25,73.34,72.85,72.89,31438.0,72.6013,72.6905,72.2049,72.2445,31438.0
2016-03-18 09:45:00,72.87,73.03,72.68,72.7,55506.0,72.2247,72.3833,72.0364,72.0562,55506.0
2016-03-18 09:50:00,72.72,72.87,72.5,72.5,47130.0,72.076,72.2247,71.858,71.858,47130.0
2016-03-18 09:55:00,72.47,72.72,72.42,72.54,25473.0,71.8282,72.076,71.7787,71.8976,25473.0
2016-03-18 10:00:00,72.54,72.57,72.37,72.4,44844.0,71.8976,71.9273,71.7291,71.7588,44844.0
2016-03-18 10:05:00,72.38,72.55,72.24,72.52,52844.0,71.739,71.9075,71.6003,71.8778,52844.0
2016-03-18 10:10:00,72.54,72.76,72.48,72.68,23521.0,71.8976,72.1157,71.8381,72.0364,23521.0
2016-03-18 10:15:00,72.67,72.7,72.52,72.52,16353.0,72.0265,72.0562,71.8778,71.8778,16353.0
2016-03-18 10:20:00,72.54,72.65,72.44,72.55,23782.0,71.8976,72.0066,71.7985,71.9075,23782.0
2016-03-18 10:25:00,72.57,72.98,72.55,72.82,32767.0,71.9273,72.3337,71.9075,72.1751,32767.0
2016-03-18 10:30:00,72.81,73.0,72.8,72.96,12404.0,72.1652,72.3535,72.1553,72.3139,12404.0
2016-03-18 10:35:00,72.99,73.02,72.66,72.66,31313.0,72.3436,72.3734,72.0165,72.0165,31313.0
2016-03-18 10:40:00,72.67,72.87,72.67,72.84,23296.0,72.0265,72.2247,72.0265,72.1949,23296.0
2016-03-18 10:45:00,72.83,72.89,72.71,72.8,25836.0,72.185,72.2445,72.0661,72.1553,25836.0
2016-03-18 10:50:00,72.8,73.11,72.78,73.05,40404.0,72.1553,72.4626,72.1355,72.4031,40404.0
2016-03-18 10:55:00,73.06,73.16,73.0,73.06,30549.0,72.413,72.5121,72.3535,72.413,30549.0
2016-03-18 11:00:00,73.06,73.14,73.0,73.05,31769.0,72.413,72.4923,72.3535,72.4031,31769.0
2016-03-18 11:05:00,73.04,73.31,73.02,73.25,48186.0,72.3932,72.6608,72.3734,72.6013,48186.0
2016-03-18 11:10:00,73.27,73.37,73.09,73.09,49325.0,72.6211,72.7203,72.4427,72.4427,49325.0
2016-03-18 11:15:00,73.09,73.15,72.99,73.14,66159.0,72.4427,72.5022,72.3436,72.4923,66159.0
2016-03-18 11:20:00,73.14,73.21,72.97,72.97,66611.0,72.4923,72.5617,72.3238,72.3238,66611.0
2016-03-18 11:25:00,72.98,73.02,72.93,72.99,28527.0,72.3337,72.3734,72.2842,72.3436,28527.0
2016-03-18 11:30:00,72.98,73.02,72.93,72.98,25431.0,72.3337,72.3734,72.2842,72.3337,25431.0
2016-03-18 11:35:00,72.99,73.16,72.89,73.16,30740.0,72.3436,72.5121,72.2445,72.5121,30740.0
2016-03-18 11:40:00,73.16,73.21,72.99,73.0,54474.0,72.5121,72.5617,72.3436,72.3535,54474.0
2016-03-18 11:45:00,73.01,73.18,72.98,73.15,36881.0,72.3634,72.5319,72.3337,72.5022,36881.0
2016-03-18 11:50:00,73.15,73.28,73.05,73.05,17895.0,72.5022,72.6311,72.4031,72.4031,17895.0
2016-03-18 11:55:00,73.04,73.09,73.0,73.08,16152.0,72.3932,72.4427,72.3535,72.4328,16152.0
2016-03-18 12:00:00,73.08,73.15,73.06,73.1,26006.0,72.4328,72.5022,72.413,72.4526,26006.0
2016-03-18 12:05:00,73.1,73.16,73.02,73.04,38641.0,72.4526,72.5121,72.3734,72.3932,38641.0
2016-03-18 12:10:00,73.03,73.04,72.79,72.86,42947.0,72.3833,72.3932,72.1454,72.2148,42947.0
2016-03-18 12:15:00,72.84,73.03,72.84,73.02,22954.0,72.1949,72.3833,72.1949,72.3734,22954.0
2016-03-18 12:20:00,73.01,73.1,73.0,73.09,15536.0,72.3634,72.4526,72.3535,72.4427,15536.0
2016-03-18 12:25:00,73.09,73.1,72.98,73.0,14042.0,72.4427,72.4526,72.3337,72.3535,14042.0
2016-03-18 12:30:00,72.97,72.97,72.82,72.82,10353.0,72.3238,72.3238,72.1751,72.1751,10353.0
2016-03-18 12:35:00,72.83,72.87,72.73,72.74,20125.0,72.185,72.2247,72.0859,72.0958,20125.0
2016-03-18 12:40:00,72.74,72.75,72.56,72.56,24460.0,72.0958,72.1057,71.9174,71.9174,24460.0
2016-03-18 12:45:00,72.57,72.72,72.56,72.69,21691.0,71.9273,72.076,71.9174,72.0463,21691.0
2016-03-18 12:50:00,72.68,72.72,72.64,72.72,18697.0,72.0364,72.076,71.9967,72.076,18697.0
2016-03-18 12:55:00,72.71,72.8,72.65,72.67,21755.0,72.0661,72.1553,72.0066,72.0265,21755.0
2016-03-18 13:00:00,72.68,72.74,72.58,72.59,18656.0,72.0364,72.0958,71.9373,71.9472,18656.0
2016-03-18 13:05:00,72.61,72.61,72.48,72.48,30149.0,71.967,71.967,71.8381,71.8381,30149.0
2016-03-18 13:10:00,72.49,72.51,72.38,72.41,15759.0,71.848,71.8679,71.739,71.7688,15759.0
2016-03-18 13:15:00,72.38,72.38,72.2,72.22,20371.0,71.739,71.739,71.5606,71.5804,20371.0
2016-03-18 13:20:00,72.22,72.34,72.21,72.33,33453.0,71.5804,71.6994,71.5705,71.6895,33453.0
2016-03-18 13:25:00,72.33,72.36,72.22,72.36,36669.0,71.6895,71.7192,71.5804,71.7192,36669.0
2016-03-18 13:30:00,72.37,72.38,72.22,72.24,30834.0,71.7291,71.739,71.5804,71.6003,30834.0
2016-03-18 13:35:00,72.25,72.28,72.19,72.28,62500.0,71.6102,71.6399,71.5507,71.6399,62500.0
2016-03-18 13:40:00,72.28,72.37,72.25,72.35,19986.0,71.6399,71.7291,71.6102,71.7093,19986.0
2016-03-18 13:45:00,72.35,72.45,72.35,72.42,35749.0,71.7093,71.8084,71.7093,71.7787,35749.0
2016-03-18 13:50:00,72.42,72.52,72.4,72.52,25751.0,71.7787,71.8778,71.7588,71.8778,25751.0
2016-03-18 13:55:00,72.54,72.66,72.5,72.65,23707.0,71.8976,72.0165,71.858,72.0066,23707.0
2016-03-18 14:00:00,72.67,72.72,72.64,72.69,25527.0,72.0265,72.076,71.9967,72.0463,25527.0
2016-03-18 14:05:00,72.69,72.76,72.66,72.68,34826.0,72.0463,72.1157,72.0165,72.0364,34826.0
2016-03-18 14:10:00,72.68,72.75,72.61,72.61,21381.0,72.0364,72.1057,71.967,71.967,21381.0
2016-03-18 14:15:00,72.6,72.64,72.56,72.63,15379.0,71.9571,71.9967,71.9174,71.9868,15379.0
2016-03-18 14:20:00,72.63,72.76,72.62,72.72,30870.0,71.9868,72.1157,71.9769,72.076,30870.0
2016-03-18 14:25:00,72.74,72.75,72.67,72.69,18762.0,72.0958,72.1057,72.0265,72.0463,18762.0
2016-03-18 14:30:00,72.68,72.76,72.67,72.69,12294.0,72.0364,72.1157,72.0265,72.0463,12294.0
2016-03-18 14:35:00,72.69,72.82,72.66,72.74,16936.0,72.0463,72.1751,72.0165,72.0958,16936.0
2016-03-18 14:40:00,72.74,72.78,72.69,72.71,17013.0,72.0958,72.1355,72.0463,72.0661,17013.0
2016-03-18 14:45:00,72.71,72.78,72.67,72.78,17859.0,72.0661,72.1355,72.0265,72.1355,17859.0
2016-03-18 14:50:00,72.77,72.77,72.64,72.64,17086.0,72.1256,72.1256,71.9967,71.9967,17086.0
2016-03-18 14:55:00,72.64,72.67,72.59,72.59,19156.0,71.9967,72.0265,71.9472,71.9472,19156.0
2016-03-18 15:00:00,72.59,72.78,72.59,72.73,29710.0,71.9472,72.1355,71.9472,72.0859,29710.0
2016-03-18 15:05:00,72.74,72.87,72.72,72.73,40366.0,72.0958,72.2247,72.076,72.0859,40366.0
2016-03-18 15:10:00,72.74,72.89,72.74,72.89,29344.0,72.0958,72.2445,72.0958,72.2445,29344.0
2016-03-18 15:15:00,72.89,72.9,72.73,72.73,55585.0,72.2445,72.2544,72.0859,72.0859,55585.0
2016-03-18 15:20:00,72.72,72.81,72.68,72.81,39769.0,72.076,72.1652,72.0364,72.1652,39769.0
2016-03-18 15:25:00,72.8,72.82,72.69,72.71,36502.0,72.1553,72.1751,72.0463,72.0661,36502.0
2016-03-18 15:30:00,72.71,72.8,72.69,72.8,68299.0,72.0661,72.1553,72.0463,72.1553,68299.0
2016-03-18 15:35:00,72.8,72.88,72.73,72.78,60785.0,72.1553,72.2346,72.0859,72.1355,60785.0
2016-03-18 15:40:00,72.79,72.84,72.74,72.74,98634.0,72.1454,72.1949,72.0958,72.0958,98634.0
2016-03-18 15:45:00,72.74,72.83,72.58,72.8,127186.0,72.0958,72.185,71.9373,72.1553,127186.0
2016-03-18 15:50:00,72.81,72.88,72.79,72.84,126524.0,72.1652,72.2346,72.1454,72.1949,126524.0
2016-03-18 15:55:00,72.82,72.84,72.64,72.65,367469.0,72.1751,72.1949,71.9967,72.0066,367469.0
2016-03-21 09:30:00,72.5,72.63,72.29,72.37,84283.0,71.858,71.9868,71.6498,71.7291,84283.0
2016-03-21 09:35:00,72.37,72.43,72.29,72.36,58302.0,71.7291,71.7886,71.6498,71.7192,58302.0
2016-03-21 09:40:00,72.34,72.37,72.14,72.36,37131.0,71.6994,71.7291,71.5011,71.7192,37131.0
2016-03-21 09:45:00,72.35,72.46,72.16,72.46,37483.0,71.7093,71.8183,71.521,71.8183,37483.0
2016-03-21 09:50:00,72.46,72.61,72.45,72.48,26998.0,71.8183,71.967,71.8084,71.8381,26998.0
2016-03-21 09:55:00,72.46,72.51,72.45,72.48,46470.0,71.8183,71.8679,71.8084,71.8381,46470.0
2016-03-21 10:00:00,72.49,72.67,72.45,72.48,28215.0,71.848,72.0265,71.8084,71.8381,28215.0
2016-03-21 10:05:00,72.48,72.52,72.33,72.33,22192.0,71.8381,71.8778,71.6895,71.6895,22192.0
2016-03-21 10:10:00,72.32,72.32,72.05,72.24,30201.0,71.6796,71.6796,71.4119,71.6003,30201.0
2016-03-21 10:15:00,72.23,72.44,72.21,72.4,10657.0,71.5903,71.7985,71.5705,71.7588,10657.0
2016-03-21 10:20:00,72.4,72.47,72.36,72.44,13687.0,71.7588,71.8282,71.7192,71.7985,13687.0
2016-03-21 10:25:00,72.44,72.54,72.41,72.42,12817.0,71.7985,71.8976,71.7688,71.7787,12817.0
2016-03-21 10:30:00,72.4,72.4,72.26,72.35,24995.0,71.7588,71.7588,71.6201,71.7093,24995.0
2016-03-21 10:35:00,72.35,72.49,72.32,72.35,15721.0,71.7093,71.848,71.6796,71.7093,15721.0
2016-03-21 10:40:00,72.35,72.41,72.14,72.14,23559.0,71.7093,71.7688,71.5011,71.5011,23559.0
2016-03-21 10:45:00,72.12,72.27,71.98,72.27,31403.0,71.4813,71.63,71.3426,71.63,31403.0
2016-03-21 10:50:00,72.25,72.37,71.88,71.97,46157.0,71.6102,71.7291,71.2434,71.3327,46157.0
2016-03-21 10:55:00,71.96,72.1,71.96,72.01,16682.0,71.3227,71.4615,71.3227,71.3723,16682.0
2016-03-21 11:00:00,72.01,72.23,72.01,72.18,21038.0,71.3723,71.5903,71.3723,71.5408,21038.0
2016-03-21 11:05:00,72.19,72.33,72.06,72.27,22547.0,71.5507,71.6895,71.4219,71.63,22547.0
2016-03-21 11:10:00,72.28,72.33,72.16,72.2,21232.0,71.6399,71.6895,71.521,71.5606,21232.0
2016-03-21 11:15:00,72.22,72.44,72.21,72.44,11648.0,71.5804,71.7985,71.5705,71.7985,11648.0
2016-03-21 11:20:00,72.47,72.57,72.33,72.57,45453.0,71.8282,71.9273,71.6895,71.9273,45453.0
2016-03-21 11:25:00,72.55,72.61,72.44,72.44,10912.0,71.9075,71.967,71.7985,71.7985,10912.0
2016-03-21 11:30:00,72.43,72.53,72.43,72.44,10603.0,71.7886,71.8877,71.7886,71.7985,10603.0
2016-03-21 11:35:00,72.43,72.44,72.35,72.41,17538.0,71.7886,71.7985,71.7093,71.7688,17538.0
2016-03-21 11:40:00,72.43,72.44,72.34,72.37,11805.0,71.7886,71.7985,71.6994,71.7291,11805.0
2016-03-21 11:45:00,72.38,72.42,72.31,72.31,15882.0,71.739,71.7787,71.6696,71.6696,15882.0
2016-03-21 11:50:00,72.3,72.32,72.18,72.26,25470.0,71.6597,71.6796,71.5408,71.6201,25470.0
2016-03-21 11:55:00,72.29,72.34,72.22,72.34,12146.0,71.6498,71.6994,71.5804,71.6994,12146.0
2016-03-21 12:00:00,72.35,72.35,72.14,72.14,25547.0,71.7093,71.7093,71.5011,71.5011,25547.0
2016-03-21 12:05:00,72.15,72.17,72.04,72.07,14179.0,71.5111,71.5309,71.402,71.4318,14179.0
2016-03-21 12:10:00,72.06,72.11,71.94,71.94,23639.0,71.4219,71.4714,71.3029,71.3029,23639.0
2016-03-21 12:15:00,71.95,71.98,71.81,71.83,17911.0,71.3128,71.3426,71.1741,71.1939,17911.0
2016-03-21 12:20:00,71.84,71.87,71.78,71.78,13463.0,71.2038,71.2335,71.1443,71.1443,13463.0
2016-03-21 12:25:00,71.79,71.82,71.69,71.8,74810.0,71.1542,71.184,71.0551,71.1642,74810.0
2016-03-21 12:30:00,71.81,71.82,71.75,71.78,24413.0,71.1741,71.184,71.1146,71.1443,24413.0
2016-03-21 12:35:00,71.8,72.0,71.79,71.99,13067.0,71.1642,71.3624,71.1542,71.3525,13067.0
2016-03-21 12:40:00,71.99,71.99,71.78,71.86,14194.0,71.3525,71.3525,71.1443,71.2236,14194.0
2016-03-21 12:45:00,71.86,71.92,71.86,71.9,9750.0,71.2236,71.2831,71.2236,71.2633,9750.0
2016-03-21 12:50:00,71.92,71.97,71.91,71.92,8326.0,71.2831,71.3327,71.2732,71.2831,8326.0
2016-03-21 12:55:00,71.94,72.0,71.93,71.96,34234.0,71.3029,71.3624,71.293,71.3227,34234.0
2016-03-21 13:00:00,71.96,72.0,71.95,72.0,19936.0,71.3227,71.3624,71.3128,71.3624,19936.0
2016-03-21 13:05:00,71.99,72.0,71.96,72.0,20680.0,71.3525,71.3624,71.3227,71.3624,20680.0
2016-03-21 13:10:00,72.0,72.14,71.96,72.12,42399.0,71.3624,71.5011,71.3227,71.4813,42399.0
2016-03-21 13:15:00,72.15,72.23,72.12,72.23,20158.0,71.5111,71.5903,71.4813,71.5903,20158.0
2016-03-21 13:20:00,72.23,72.23,72.12,72.14,31011.0,71.5903,71.5903,71.4813,71.5011,31011.0
2016-03-21 13:25:00,72.13,72.27,72.13,72.27,14664.0,71.4912,71.63,71.4912,71.63,14664.0
2016-03-21 13:30:00,72.27,72.27,72.11,72.11,16450.0,71.63,71.63,71.4714,71.4714,16450.0
2016-03-21 13:35:00,72.12,72.12,72.02,72.09,30029.0,71.4813,71.4813,71.3822,71.4516,30029.0
2016-03-21 13:40:00,72.09,72.17,72.06,72.17,14915.0,71.4516,71.5309,71.4219,71.5309,14915.0
2016-03-21 13:45:00,72.18,72.19,72.07,72.12,17675.0,71.5408,71.5507,71.4318,71.4813,17675.0
2016-03-21 13:50:00,72.12,72.22,72.12,72.21,9448.0,71.4813,71.5804,71.4813,71.5705,9448.0
2016-03-21 13:55:00,72.2,72.27,72.11,72.25,11348.0,71.5606,71.63,71.4714,71.6102,11348.0
2016-03-21 14:00:00,72.27,72.27,72.16,72.18,17883.0,71.63,71.63,71.521,71.5408,17883.0
2016-03-21 14:05:00,72.18,72.19,72.1,72.13,15833.0,71.5408,71.5507,71.4615,71.4912,15833.0
2016-03-21 14:10:00,72.13,72.29,72.13,72.22,14605.0,71.4912,71.6498,71.4912,71.5804,14605.0
2016-03-21 14:15:00,72.22,72.44,72.22,72.39,13829.0,71.5804,71.7985,71.5804,71.7489,13829.0
2016-03-21 14:20:00,72.4,72.44,72.37,72.43,17497.0,71.7588,71.7985,71.7291,71.7886,17497.0
2016-03-21 14:25:00,72.42,72.44,72.36,72.43,12159.0,71.7787,71.7985,71.7192,71.7886,12159.0
2016-03-21 14:30:00,72.43,72.5,72.43,72.48,13971.0,71.7886,71.858,71.7886,71.8381,13971.0
2016-03-21 14:35:00,72.48,72.5,72.4,72.46,29659.0,71.8381,71.858,71.7588,71.8183,29659.0
2016-03-21 14:40:00,72.47,72.53,72.41,72.48,15458.0,71.8282,71.8877,71.7688,71.8381,15458.0
2016-03-21 14:45:00,72.49,72.49,72.3,72.32,14929.0,71.848,71.848,71.6597,71.6796,14929.0
2016-03-21 14:50:00,72.32,72.38,72.3,72.35,12778.0,71.6796,71.739,71.6597,71.7093,12778.0
2016-03-21 14:55:00,72.36,72.42,72.33,72.41,8214.0,71.7192,71.7787,71.6895,71.7688,8214.0
2016-03-21 15:00:00,72.42,72.42,72.16,72.16,32523.0,71.7787,71.7787,71.521,71.521,32523.0
2016-03-21 15:05:00,72.17,72.26,72.16,72.24,17621.0,71.5309,71.6201,71.521,71.6003,17621.0
2016-03-21 15:10:00,72.25,72.26,72.11,72.15,34831.0,71.6102,71.6201,71.4714,71.5111,34831.0
2016-03-21 15:15:00,72.16,72.19,72.1,72.14,22203.0,71.521,71.5507,71.4615,71.5011,22203.0
2016-03-21 15:20:00,72.16,72.19,72.07,72.11,49654.0,71.521,71.5507,71.4318,71.4714,49654.0
2016-03-21 15:25:00,72.12,72.23,72.11,72.14,18521.0,71.4813,71.5903,71.4714,71.5011,18521.0
2016-03-21 15:30:00,72.13,72.14,72.02,72.13,26347.0,71.4912,71.5011,71.3822,71.4912,26347.0
2016-03-21 15:35:00,72.12,72.13,72.04,72.07,51707.0,71.4813,71.4912,71.402,71.4318,51707.0
2016-03-21 15:40:00,72.07,72.23,72.05,72.11,46694.0,71.4318,71.5903,71.4119,71.4714,46694.0
2016-03-21 15:45:00,72.11,72.33,72.1,72.33,57787.0,71.4714,71.6895,71.4615,71.6895,57787.0
2016-03-21 15:50:00,72.32,72.39,72.31,72.34,60680.0,71.6796,71.7489,71.6696,71.6994,60680.0
2016-03-21 15:55:00,72.34,72.42,72.23,72.25,177363.0,71.6994,71.7787,71.5903,71.6102,177363.0
2016-03-22 09:30:00,72.16,72.6,71.7,72.54,143247.0,71.521,71.9571,71.065,71.8976,143247.0
2016-03-22 09:35:00,72.46,72.6,72.3,72.36,82978.0,71.8183,71.9571,71.6597,71.7192,82978.0
2016-03-22 09:40:00,72.42,72.52,72.25,72.48,61237.0,71.7787,71.8778,71.6102,71.8381,61237.0
2016-03-22 09:45:00,72.48,72.5,72.31,72.32,23010.0,71.8381,71.858,71.6696,71.6796,23010.0
2016-03-22 09:50:00,72.31,72.67,72.26,72.65,118631.0,71.6696,72.0265,71.6201,72.0066,118631.0
2016-03-22 09:55:00,72.64,72.8,72.6,72.69,40942.0,71.9967,72.1553,71.9571,72.0463,40942.0
2016-03-22 10:00:00,72.67,72.81,72.66,72.78,20214.0,72.0265,72.1652,72.0165,72.1355,20214.0
2016-03-22 10:05:00,72.78,72.99,72.75,72.76,37895.0,72.1355,72.3436,72.1057,72.1157,37895.0
2016-03-22 10:10:00,72.77,73.03,72.76,72.77,43893.0,72.1256,72.3833,72.1157,72.1256,43893.0
2016-03-22 10:15:00,72.76,72.8,72.61,72.77,28131.0,72.1157,72.1553,71.967,72.1256,28131.0
2016-03-22 10:20:00,72.8,72.99,72.8,72.84,15414.0,72.1553,72.3436,72.1553,72.1949,15414.0
2016-03-22 10:25:00,72.83,73.01,72.79,72.94,33607.0,72.185,72.3634,72.1454,72.2941,33607.0
2016-03-22 10:30:00,72.94,72.98,72.86,72.92,30891.0,72.2941,72.3337,72.2148,72.2742,30891.0
2016-03-22 10:35:00,72.94,73.22,72.86,73.21,76549.0,72.2941,72.5716,72.2148,72.5617,76549.0
2016-03-22 10:40:00,73.2,73.22,72.88,72.96,79813.0,72.5518,72.5716,72.2346,72.3139,79813.0
2016-03-22 10:45:00,72.95,73.05,72.88,72.94,26409.0,72.304,72.4031,72.2346,72.2941,26409.0
2016-03-22 10:50:00,72.96,73.03,72.92,73.0,32785.0,72.3139,72.3833,72.2742,72.3535,32785.0
2016-03-22 10:55:00,72.99,73.0,72.85,72.91,19511.0,72.3436,72.3535,72.2049,72.2643,19511.0
2016-03-22 11:00:00,72.91,73.01,72.87,73.0,46981.0,72.2643,72.3634,72.2247,72.3535,46981.0
2016-03-22 11:05:00,72.99,73.01,72.89,72.91,46831.0,72.3436,72.3634,72.2445,72.2643,46831.0
2016-03-22 11:10:00,72.92,72.97,72.91,72.92,10769.0,72.2742,72.3238,72.2643,72.2742,10769.0
2016-03-22 11:15:00,72.92,73.02,72.92,73.0,12002.0,72.2742,72.3734,72.2742,72.3535,12002.0
2016-03-22 11:20:00,73.0,73.03,72.93,73.01,19537.0,72.3535,72.3833,72.2842,72.3634,19537.0
2016-03-22 11:25:00,73.01,73.04,72.91,73.01,13778.0,72.3634,72.3932,72.2643,72.3634,13778.0
2016-03-22 11:30:00,73.02,73.04,72.94,72.98,17846.0,72.3734,72.3932,72.2941,72.3337,17846.0
2016-03-22 11:35:00,72.98,73.06,72.98,72.98,11801.0,72.3337,72.413,72.3337,72.3337,11801.0
2016-03-22 11:40:00,72.99,73.08,72.98,73.07,13981.0,72.3436,72.4328,72.3337,72.4229,13981.0
2016-03-22 11:45:00,73.07,73.1,72.94,72.97,29805.0,72.4229,72.4526,72.2941,72.3238,29805.0
2016-03-22 11:50:00,72.96,73.01,72.92,72.93,37795.0,72.3139,72.3634,72.2742,72.2842,37795.0
2016-03-22 11:55:00,72.9,72.93,72.41,72.67,152174.0,72.2544,72.2842,71.7688,72.0265,152174.0
2016-03-22 12:00:00,72.67,72.82,72.65,72.79,18933.0,72.0265,72.1751,72.0066,72.1454,18933.0
2016-03-22 12:05:00,72.81,72.87,72.75,72.78,12310.0,72.1652,72.2247,72.1057,72.1355,12310.0
2016-03-22 12:10:00,72.77,72.82,72.73,72.73,11613.0,72.1256,72.1751,72.0859,72.0859,11613.0
2016-03-22 12:15:00,72.73,72.82,72.73,72.79,25709.0,72.0859,72.1751,72.0859,72.1454,25709.0
2016-03-22 12:20:00,72.8,72.82,72.74,72.78,16327.0,72.1553,72.1751,72.0958,72.1355,16327.0
2016-03-22 12:25:00,72.78,72.93,72.71,72.92,14968.0,72.1355,72.2842,72.0661,72.2742,14968.0
2016-03-22 12:30:00,72.93,72.93,72.83,72.87,6827.0,72.2842,72.2842,72.185,72.2247,6827.0
2016-03-22 12:35:00,72.87,72.91,72.83,72.9,11313.0,72.2247,72.2643,72.185,72.2544,11313.0
2016-03-22 12:40:00,72.92,73.02,72.91,72.97,13553.0,72.2742,72.3734,72.2643,72.3238,13553.0
2016-03-22 12:45:00,72.99,73.1,72.99,73.08,10205.0,72.3436,72.4526,72.3436,72.4328,10205.0
2016-03-22 12:50:00,73.09,73.1,73.04,73.06,7891.0,72.4427,72.4526,72.3932,72.413,7891.0
2016-03-22 12:55:00,73.08,73.18,73.08,73.15,26951.0,72.4328,72.5319,72.4328,72.5022,26951.0
2016-03-22 13:00:00,73.14,73.14,73.03,73.04,12046.0,72.4923,72.4923,72.3833,72.3932,12046.0
2016-03-22 13:05:00,73.04,73.12,72.98,72.98,12423.0,72.3932,72.4725,72.3337,72.3337,12423.0
2016-03-22 13:10:00,72.99,73.05,72.94,72.98,14148.0,72.3436,72.4031,72.2941,72.3337,14148.0
2016-03-22 13:15:00,72.99,73.05,72.98,73.01,10701.0,72.3436,72.4031,72.3337,72.3634,10701.0
2016-03-22 13:20:00,73.01,73.06,72.99,73.03,11820.0,72.3634,72.413,72.3436,72.3833,11820.0
2016-03-22 13:25:00,73.04,73.04,72.98,73.03,8264.0,72.3932,72.3932,72.3337,72.3833,8264.0
2016-03-22 13:30:00,73.05,73.05,72.99,73.02,11610.0,72.4031,72.4031,72.3436,72.3734,11610.0
2016-03-22 13:35:00,73.03,73.07,72.99,73.07,14932.0,72.3833,72.4229,72.3436,72.4229,14932.0
2016-03-22 13:40:00,73.07,73.09,73.01,73.05,38757.0,72.4229,72.4427,72.3634,72.4031,38757.0
2016-03-22 13:45:00,73.05,73.13,73.03,73.12,48987.0,72.4031,72.4824,72.3833,72.4725,48987.0
2016-03-22 13:50:00,73.12,73.12,73.08,73.11,7310.0,72.4725,72.4725,72.4328,72.4626,7310.0
2016-03-22 13:55:00,73.12,73.15,73.05,73.09,23076.0,72.4725,72.5022,72.4031,72.4427,23076.0
2016-03-22 14:00:00,73.1,73.15,73.09,73.13,5705.0,72.4526,72.5022,72.4427,72.4824,5705.0
2016-03-22 14:05:00,73.13,73.18,73.08,73.15,17267.0,72.4824,72.5319,72.4328,72.5022,17267.0
2016-03-22 14:10:00,73.17,73.18,73.07,73.11,23792.0,72.522,72.5319,72.4229,72.4626,23792.0
2016-03-22 14:15:00,73.11,73.12,73.02,73.1,23936.0,72.4626,72.4725,72.3734,72.4526,23936.0
2016-03-22 14:20:00,73.08,73.08,72.99,73.05,16127.0,72.4328,72.4328,72.3436,72.4031,16127.0
2016-03-22 14:25:00,73.05,73.13,73.05,73.06,11716.0,72.4031,72.4824,72.4031,72.413,11716.0
2016-03-22 14:30:00,73.06,73.19,73.05,73.18,25766.0,72.413,72.5418,72.4031,72.5319,25766.0
2016-03-22 14:35:00,73.18,73.28,73.1,73.27,24175.0,72.5319,72.6311,72.4526,72.6211,24175.0
2016-03-22 14:40:00,73.25,73.25,73.05,73.09,22916.0,72.6013,72.6013,72.4031,72.4427,22916.0
2016-03-22 14:45:00,73.09,73.11,73.02,73.05,14941.0,72.4427,72.4626,72.3734,72.4031,14941.0
2016-03-22 14:50:00,73.05,73.09,73.0,73.04,19101.0,72.4031,72.4427,72.3535,72.3932,19101.0
2016-03-22 14:55:00,73.05,73.07,72.91,72.96,36385.0,72.4031,72.4229,72.2643,72.3139,36385.0
2016-03-22 15:00:00,72.91,72.97,72.85,72.85,20364.0,72.2643,72.3238,72.2049,72.2049,20364.0
2016-03-22 15:05:00,72.85,72.87,72.71,72.84,38971.0,72.2049,72.2247,72.0661,72.1949,38971.0
2016-03-22 15:10:00,72.86,72.86,72.75,72.76,18060.0,72.2148,72.2148,72.1057,72.1157,18060.0
2016-03-22 15:15:00,72.77,72.8,72.7,72.75,50410.0,72.1256,72.1553,72.0562,72.1057,50410.0
2016-03-22 15:20:00,72.75,72.82,72.74,72.76,17103.0,72.1057,72.1751,72.0958,72.1157,17103.0
2016-03-22 15:25:00,72.77,72.81,72.73,72.79,38018.0,72.1256,72.1652,72.0859,72.1454,38018.0
2016-03-22 15:30:00,72.8,72.82,72.7,72.8,37831.0,72.1553,72.1751,72.0562,72.1553,37831.0
2016-03-22 15:35:00,72.81,72.84,72.74,72.77,38904.0,72.1652,72.1949,72.0958,72.1256,38904.0
2016-03-22 15:40:00,72.77,72.92,72.77,72.9,42225.0,72.1256,72.2742,72.1256,72.2544,42225.0
2016-03-22 15:45:00,72.89,72.99,72.81,72.88,57758.0,72.2445,72.3436,72.1652,72.2346,57758.0
2016-03-22 15:50:00,72.87,72.92,72.72,72.78,32781.0,72.2247,72.2742,72.076,72.1355,32781.0
2016-03-22 15:55:00,72.79,72.86,72.72,72.82,113743.0,72.1454,72.2148,72.076,72.1751,113743.0
2016-03-23 09:30:00,71.69,72.41,71.55,72.35,116090.0,71.0551,71.7688,70.9164,71.7093,116090.0
2016-03-23 09:35:00,72.32,72.46,72.09,72.14,28847.0,71.6796,71.8183,71.4516,71.5011,28847.0
2016-03-23 09:40:00,72.07,72.14,71.92,71.96,46774.0,71.4318,71.5011,71.2831,71.3227,46774.0
2016-03-23 09:45:00,72.03,72.09,71.87,71.87,34866.0,71.3921,71.4516,71.2335,71.2335,34866.0
2016-03-23 09:50:00,71.86,72.08,71.78,72.03,71184.0,71.2236,71.4417,71.1443,71.3921,71184.0
2016-03-23 09:55:00,72.01,72.11,71.95,72.11,37665.0,71.3723,71.4714,71.3128,71.4714,37665.0
2016-03-23 10:00:00,72.11,72.17,71.98,72.02,52623.0,71.4714,71.5309,71.3426,71.3822,52623.0
2016-03-23 10:05:00,72.01,72.01,71.82,71.84,37316.0,71.3723,71.3723,71.184,71.2038,37316.0
2016-03-23 10:10:00,71.86,72.04,71.84,71.91,39309.0,71.2236,71.402,71.2038,71.2732,39309.0
2016-03-23 10:15:00,71.92,71.97,71.83,71.83,60000.0,71.2831,71.3327,71.1939,71.1939,60000.0
2016-03-23 10:20:00,71.84,72.04,71.83,71.97,27833.0,71.2038,71.402,71.1939,71.3327,27833.0
2016-03-23 10:25:00,71.98,72.07,71.93,72.07,22113.0,71.3426,71.4318,71.293,71.4318,22113.0
2016-03-23 10:30:00,72.02,72.22,71.98,72.04,48122.0,71.3822,71.5804,71.3426,71.402,48122.0
2016-03-23 10:35:00,72.03,72.15,71.98,72.09,39137.0,71.3921,71.5111,71.3426,71.4516,39137.0
2016-03-23 10:40:00,72.07,72.21,71.93,72.2,20606.0,71.4318,71.5705,71.293,71.5606,20606.0
2016-03-23 10:45:00,72.19,72.42,72.16,72.38,18971.0,71.5507,71.7787,71.521,71.739,18971.0
2016-03-23 10:50:00,72.41,72.41,72.19,72.28,78007.0,71.7688,71.7688,71.5507,71.6399,78007.0
2016-03-23 10:55:00,72.28,72.33,72.02,72.06,27209.0,71.6399,71.6895,71.3822,71.4219,27209.0
2016-03-23 11:00:00,72.03,72.1,72.0,72.07,16430.0,71.3921,71.4615,71.3624,71.4318,16430.0
2016-03-23 11:05:00,72.08,72.34,72.06,72.33,13519.0,71.4417,71.6994,71.4219,71.6895,13519.0
2016-03-23 11:10:00,72.33,72.34,72.18,72.18,13451.0,71.6895,71.6994,71.5408,71.5408,13451.0
2016-03-23 11:15:00,72.17,72.25,72.04,72.04,9942.0,71.5309,71.6102,71.402,71.402,9942.0
2016-03-23 11:20:00,72.04,72.21,72.04,72.17,11722.0,71.402,71.5705,71.402,71.5309,11722.0
2016-03-23 11:25:00,72.17,72.3,72.14,72.16,23489.0,71.5309,71.6597,71.5011,71.521,23489.0
2016-03-23 11:30:00,72.17,72.19,71.95,72.02,18862.0,71.5309,71.5507,71.3128,71.3822,18862.0
2016-03-23 11:35:00,72.01,72.18,71.95,72.18,24696.0,71.3723,71.5408,71.3128,71.5408,24696.0
2016-03-23 11:40:00,72.15,72.18,72.04,72.05,24980.0,71.5111,71.5408,71.402,71.4119,24980.0
2016-03-23 11:45:00,72.05,72.08,71.96,72.06,19680.0,71.4119,71.4417,71.3227,71.4219,19680.0
2016-03-23 11:50:00,72.04,72.09,71.95,71.99,32858.0,71.402,71.4516,71.3128,71.3525,32858.0
2016-03-23 11:55:00,71.97,72.19,71.95,72.19,15556.0,71.3327,71.5507,71.3128,71.5507,15556.0
2016-03-23 12:00:00,72.2,72.24,72.13,72.21,21059.0,71.5606,71.6003,71.4912,71.5705,21059.0
2016-03-23 12:05:00,72.2,72.2,72.11,72.11,15802.0,71.5606,71.5606,71.4714,71.4714,15802.0
2016-03-23 12:10:00,72.13,72.25,72.11,72.23,12387.0,71.4912,71.6102,71.4714,71.5903,12387.0
2016-03-23 12:15:00,72.22,72.23,72.14,72.19,27912.0,71.5804,71.5903,71.5011,71.5507,27912.0
2016-03-23 12:20:00,72.19,72.32,72.17,72.31,20694.0,71.5507,71.6796,71.5309,71.6696,20694.0
2016-03-23 12:25:00,72.32,72.43,72.28,72.42,19012.0,71.6796,71.7886,71.6399,71.7787,19012.0
2016-03-23 12:30:00,72.41,72.5,72.38,72.43,18156.0,71.7688,71.858,71.739,71.7886,18156.0
2016-03-23 12:35:00,72.42,72.5,72.4,72.42,27831.0,71.7787,71.858,71.7588,71.7787,27831.0
2016-03-23 12:40:00,72.4,72.57,72.4,72.57,15352.0,71.7588,71.9273,71.7588,71.9273,15352.0
2016-03-23 12:45:00,72.58,72.58,72.39,72.4,15800.0,71.9373,71.9373,71.7489,71.7588,15800.0
2016-03-23 12:50:00,72.39,72.43,72.34,72.4,10930.0,71.7489,71.7886,71.6994,71.7588,10930.0
2016-03-23 12:55:00,72.38,72.4,72.33,72.4,9000.0,71.739,71.7588,71.6895,71.7588,9000.0
2016-03-23 13:00:00,72.39,72.41,72.26,72.3,13580.0,71.7489,71.7688,71.6201,71.6597,13580.0
2016-03-23 13:05:00,72.3,72.34,72.23,72.32,17707.0,71.6597,71.6994,71.5903,71.6796,17707.0
2016-03-23 13:10:00,72.31,72.37,72.29,72.32,11396.0,71.6696,71.7291,71.6498,71.6796,11396.0
2016-03-23 13:15:00,72.32,72.37,72.29,72.3,10370.0,71.6796,71.7291,71.6498,71.6597,10370.0
2016-03-23 13:20:00,72.3,72.38,72.28,72.31,17785.0,71.6597,71.739,71.6399,71.6696,17785.0
2016-03-23 13:25:00,72.31,72.31,72.22,72.29,17979.0,71.6696,71.6696,71.5804,71.6498,17979.0
2016-03-23 13:30:00,72.32,72.37,72.27,72.3,17027.0,71.6796,71.7291,71.63,71.6597,17027.0
2016-03-23 13:35:00,72.3,72.38,72.27,72.3,12289.0,71.6597,71.739,71.63,71.6597,12289.0
2016-03-23 13:40:00,72.28,72.35,72.27,72.32,10605.0,71.6399,71.7093,71.63,71.6796,10605.0
2016-03-23 13:45:00,72.33,72.37,72.24,72.26,11428.0,71.6895,71.7291,71.6003,71.6201,11428.0
2016-03-23 13:50:00,72.24,72.35,72.24,72.33,15279.0,71.6003,71.7093,71.6003,71.6895,15279.0
2016-03-23 13:55:00,72.31,72.32,72.14,72.16,21179.0,71.6696,71.6796,71.5011,71.521,21179.0
2016-03-23 14:00:00,72.15,72.26,72.12,72.25,28609.0,71.5111,71.6201,71.4813,71.6102,28609.0
2016-03-23 14:05:00,72.25,72.31,72.19,72.26,16266.0,71.6102,71.6696,71.5507,71.6201,16266.0
2016-03-23 14:10:00,72.25,72.27,72.14,72.14,19279.0,71.6102,71.63,71.5011,71.5011,19279.0
2016-03-23 14:15:00,72.13,72.26,72.12,72.16,9621.0,71.4912,71.6201,71.4813,71.521,9621.0
2016-03-23 14:20:00,72.16,72.2,72.05,72.05,13635.0,71.521,71.5606,71.4119,71.4119,13635.0
2016-03-23 14:25:00,72.07,72.08,71.93,71.93,32784.0,71.4318,71.4417,71.293,71.293,32784.0
2016-03-23 14:30:00,71.94,72.1,71.93,72.02,25686.0,71.3029,71.4615,71.293,71.3822,25686.0
2016-03-23 14:35:00,72.03,72.05,71.87,71.88,22176.0,71.3921,71.4119,71.2335,71.2434,22176.0
2016-03-23 14:40:00,71.88,71.92,71.83,71.91,12779.0,71.2434,71.2831,71.1939,71.2732,12779.0
2016-03-23 14:45:00,71.9,71.97,71.73,71.77,29280.0,71.2633,71.3327,71.0948,71.1344,29280.0
2016-03-23 14:50:00,71.77,71.83,71.71,71.72,25508.0,71.1344,71.1939,71.075,71.0849,25508.0
2016-03-23 14:55:00,71.72,71.77,71.7,71.74,18685.0,71.0849,71.1344,71.065,71.1047,18685.0
2016-03-23 15:00:00,71.74,71.82,71.68,71.68,22150.0,71.1047,71.184,71.0452,71.0452,22150.0
2016-03-23 15:05:00,71.68,71.85,71.67,71.75,52339.0,71.0452,71.2137,71.0353,71.1146,52339.0
2016-03-23 15:10:00,71.74,71.79,71.69,71.69,23398.0,71.1047,71.1542,71.0551,71.0551,23398.0
2016-03-23 15:15:00,71.68,71.73,71.62,71.66,24471.0,71.0452,71.0948,70.9858,71.0254,24471.0
2016-03-23 15:20:00,71.67,71.71,71.55,71.58,34228.0,71.0353,71.075,70.9164,70.9461,34228.0
2016-03-23 15:25:00,71.57,71.67,71.48,71.67,53831.0,70.9362,71.0353,70.847,71.0353,53831.0
2016-03-23 15:30:00,71.65,71.7,71.61,71.65,28616.0,71.0155,71.065,70.9758,71.0155,28616.0
2016-03-23 15:35:00,71.65,71.81,71.63,71.75,56562.0,71.0155,71.1741,70.9957,71.1146,56562.0
2016-03-23 15:40:00,71.75,71.89,71.69,71.86,68453.0,71.1146,71.2534,71.0551,71.2236,68453.0
2016-03-23 15:45:00,71.85,71.92,71.79,71.84,72033.0,71.2137,71.2831,71.1542,71.2038,72033.0
2016-03-23 15:50:00,71.84,71.85,71.7,71.74,64455.0,71.2038,71.2137,71.065,71.1047,64455.0
2016-03-23 15:55:00,71.75,71.85,71.72,71.76,140931.0,71.1146,71.2137,71.0849,71.1245,140931.0
2016-03-24 09:30:00,71.54,71.59,71.06,71.2,94472.0,70.9065,70.956,70.4307,70.5695,94472.0
2016-03-24 09:35:00,71.2,71.56,71.15,71.47,47735.0,70.5695,70.9263,70.5199,70.8371,47735.0
2016-03-24 09:40:00,71.45,71.64,71.33,71.35,44757.0,70.8173,71.0056,70.6983,70.7181,44757.0
2016-03-24 09:45:00,71.35,71.49,71.15,71.38,49935.0,70.7181,70.8569,70.5199,70.7479,49935.0
2016-03-24 09:50:00,71.33,71.75,71.32,71.75,21789.0,70.6983,71.1146,70.6884,71.1146,21789.0
2016-03-24 09:55:00,71.78,71.8,71.64,71.78,17119.0,71.1443,71.1642,71.0056,71.1443,17119.0
2016-03-24 10:00:00,71.76,71.8,71.66,71.69,36717.0,71.1245,71.1642,71.0254,71.0551,36717.0
2016-03-24 10:05:00,71.69,71.77,71.63,71.65,18981.0,71.0551,71.1344,70.9957,71.0155,18981.0
2016-03-24 10:10:00,71.63,71.72,71.53,71.64,25555.0,70.9957,71.0849,70.8965,71.0056,25555.0
2016-03-24 10:15:00,71.65,71.82,71.64,71.68,28103.0,71.0155,71.184,71.0056,71.0452,28103.0
2016-03-24 10:20:00,71.68,71.81,71.68,71.69,30935.0,71.0452,71.1741,71.0452,71.0551,30935.0
2016-03-24 10:25:00,71.69,71.74,71.62,71.68,27693.0,71.0551,71.1047,70.9858,71.0452,27693.0
2016-03-24 10:30:00,71.67,71.88,71.66,71.83,31191.0,71.0353,71.2434,71.0254,71.1939,31191.0
2016-03-24 10:35:00,71.83,72.12,71.83,72.1,28145.0,71.1939,71.4813,71.1939,71.4615,28145.0
2016-03-24 10:40:00,72.1,72.24,72.01,72.12,33042.0,71.4615,71.6003,71.3723,71.4813,33042.0
2016-03-24 10:45:00,72.13,72.2,72.1,72.18,28253.0,71.4912,71.5606,71.4615,71.5408,28253.0
2016-03-24 10:50:00,72.17,72.29,71.96,71.99,37895.0,71.5309,71.6498,71.3227,71.3525,37895.0
2016-03-24 10:55:00,72.0,72.09,71.93,72.06,19923.0,71.3624,71.4516,71.293,71.4219,19923.0
2016-03-24 11:00:00,72.07,72.24,72.06,72.21,18799.0,71.4318,71.6003,71.4219,71.5705,18799.0
2016-03-24 11:05:00,72.22,72.3,72.19,72.24,21558.0,71.5804,71.6597,71.5507,71.6003,21558.0
2016-03-24 11:10:00,72.25,72.34,72.18,72.19,17627.0,71.6102,71.6994,71.5408,71.5507,17627.0
2016-03-24 11:15:00,72.18,72.21,72.12,72.19,9481.0,71.5408,71.5705,71.4813,71.5507,9481.0
2016-03-24 11:20:00,72.19,72.24,72.15,72.2,14503.0,71.5507,71.6003,71.5111,71.5606,14503.0
2016-03-24 11:25:00,72.18,72.18,72.09,72.09,13406.0,71.5408,71.5408,71.4516,71.4516,13406.0
2016-03-24 11:30:00,72.1,72.2,72.08,72.08,17065.0,71.4615,71.5606,71.4417,71.4417,17065.0
2016-03-24 11:35:00,72.08,72.1,72.02,72.06,14636.0,71.4417,71.4615,71.3822,71.4219,14636.0
2016-03-24 11:40:00,72.05,72.07,71.93,72.0,16115.0,71.4119,71.4318,71.293,71.3624,16115.0
2016-03-24 11:45:00,71.98,71.98,71.78,71.82,37707.0,71.3426,71.3426,71.1443,71.184,37707.0
2016-03-24 11:50:00,71.82,71.82,71.73,71.76,21386.0,71.184,71.184,71.0948,71.1245,21386.0
2016-03-24 11:55:00,71.76,71.87,71.73,71.87,19537.0,71.1245,71.2335,71.0948,71.2335,19537.0
2016-03-24 12:00:00,71.87,71.95,71.87,71.9,14793.0,71.2335,71.3128,71.2335,71.2633,14793.0
2016-03-24 12:05:00,71.91,72.11,71.91,72.07,14416.0,71.2732,71.4714,71.2732,71.4318,14416.0
2016-03-24 12:10:00,72.07,72.1,72.02,72.07,11376.0,71.4318,71.4615,71.3822,71.4318,11376.0
2016-03-24 12:15:00,72.06,72.08,71.9,71.9,25884.0,71.4219,71.4417,71.2633,71.2633,25884.0
2016-03-24 12:20:00,71.92,71.97,71.88,71.96,10873.0,71.2831,71.3327,71.2434,71.3227,10873.0
2016-03-24 12:25:00,71.96,72.0,71.86,71.97,11539.0,71.3227,71.3624,71.2236,71.3327,11539.0
2016-03-24 12:30:00,71.97,71.98,71.89,71.94,29175.0,71.3327,71.3426,71.2534,71.3029,29175.0
2016-03-24 12:35:00,71.93,71.95,71.83,71.89,22540.0,71.293,71.3128,71.1939,71.2534,22540.0
2016-03-24 12:40:00,71.89,71.95,71.76,71.77,17571.0,71.2534,71.3128,71.1245,71.1344,17571.0
2016-03-24 12:45:00,71.77,71.9,71.76,71.88,21657.0,71.1344,71.2633,71.1245,71.2434,21657.0
2016-03-24 12:50:00,71.88,72.05,71.86,72.01,25541.0,71.2434,71.4119,71.2236,71.3723,25541.0
2016-03-24 12:55:00,72.01,72.14,71.99,72.09,24036.0,71.3723,71.5011,71.3525,71.4516,24036.0
2016-03-24 13:00:00,72.09,72.09,71.99,72.07,15168.0,71.4516,71.4516,71.3525,71.4318,15168.0
2016-03-24 13:05:00,72.07,72.14,72.04,72.05,12157.0,71.4318,71.5011,71.402,71.4119,12157.0
2016-03-24 13:10:00,72.06,72.18,72.06,72.07,20539.0,71.4219,71.5408,71.4219,71.4318,20539.0
2016-03-24 13:15:00,72.07,72.15,72.07,72.13,24968.0,71.4318,71.5111,71.4318,71.4912,24968.0
2016-03-24 13:20:00,72.13,72.14,72.05,72.11,20017.0,71.4912,71.5011,71.4119,71.4714,20017.0
2016-03-24 13:25:00,72.12,72.12,71.98,72.05,22232.0,71.4813,71.4813,71.3426,71.4119,22232.0
2016-03-24 13:30:00,72.05,72.1,71.96,71.96,28016.0,71.4119,71.4615,71.3227,71.3227,28016.0
2016-03-24 13:35:00,71.97,72.03,71.89,71.95,12925.0,71.3327,71.3921,71.2534,71.3128,12925.0
2016-03-24 13:40:00,71.94,72.05,71.92,71.97,22917.0,71.3029,71.4119,71.2831,71.3327,22917.0
2016-03-24 13:45:00,71.98,72.05,71.95,71.98,10428.0,71.3426,71.4119,71.3128,71.3426,10428.0
2016-03-24 13:50:00,71.99,72.12,71.99,72.09,9668.0,71.3525,71.4813,71.3525,71.4516,9668.0
2016-03-24 13:55:00,72.08,72.18,72.03,72.03,21842.0,71.4417,71.5408,71.3921,71.3921,21842.0
2016-03-24 14:00:00,72.04,72.08,71.91,71.94,26984.0,71.402,71.4417,71.2732,71.3029,26984.0
2016-03-24 14:05:00,71.93,71.96,71.86,71.92,11544.0,71.293,71.3227,71.2236,71.2831,11544.0
2016-03-24 14:10:00,71.93,72.02,71.92,71.96,17816.0,71.293,71.3822,71.2831,71.3227,17816.0
2016-03-24 14:15:00,71.98,72.06,71.96,71.99,22387.0,71.3426,71.4219,71.3227,71.3525,22387.0
2016-03-24 14:20:00,72.0,72.1,71.97,71.98,24975.0,71.3624,71.4615,71.3327,71.3426,24975.0
2016-03-24 14:25:00,71.98,72.02,71.92,71.95,23415.0,71.3426,71.3822,71.2831,71.3128,23415.0
2016-03-24 14:30:00,71.97,72.0,71.93,71.97,21004.0,71.3327,71.3624,71.293,71.3327,21004.0
2016-03-24 14:35:00,71.97,72.04,71.94,71.97,52352.0,71.3327,71.402,71.3029,71.3327,52352.0
2016-03-24 14:40:00,71.97,72.0,71.9,71.95,34002.0,71.3327,71.3624,71.2633,71.3128,34002.0
2016-03-24 14:45:00,71.95,72.07,71.88,72.07,35192.0,71.3128,71.4318,71.2434,71.4318,35192.0
2016-03-24 14:50:00,72.08,72.21,72.03,72.03,22292.0,71.4417,71.5705,71.3921,71.3921,22292.0
2016-03-24 14:55:00,72.03,72.06,71.99,72.05,15477.0,71.3921,71.4219,71.3525,71.4119,15477.0
2016-03-24 15:00:00,72.06,72.12,72.02,72.07,15088.0,71.4219,71.4813,71.3822,71.4318,15088.0
2016-03-24 15:05:00,72.08,72.15,72.04,72.1,20682.0,71.4417,71.5111,71.402,71.4615,20682.0
2016-03-24 15:10:00,72.07,72.18,72.07,72.16,16756.0,71.4318,71.5408,71.4318,71.521,16756.0
2016-03-24 15:15:00,72.15,72.29,72.15,72.19,20452.0,71.5111,71.6498,71.5111,71.5507,20452.0
2016-03-24 15:20:00,72.2,72.22,72.13,72.18,22616.0,71.5606,71.5804,71.4912,71.5408,22616.0
2016-03-24 15:25:00,72.18,72.32,72.16,72.24,16727.0,71.5408,71.6796,71.521,71.6003,16727.0
2016-03-24 15:30:00,72.25,72.25,72.17,72.24,28400.0,71.6102,71.6102,71.5309,71.6003,28400.0
2016-03-24 15:35:00,72.25,72.27,72.18,72.23,38873.0,71.6102,71.63,71.5408,71.5903,38873.0
2016-03-24 15:40:00,72.23,72.3,72.21,72.27,31665.0,71.5903,71.6597,71.5705,71.63,31665.0
2016-03-24 15:45:00,72.27,72.32,72.24,72.3,50291.0,71.63,71.6796,71.6003,71.6597,50291.0
2016-03-24 15:50:00,72.31,72.35,72.28,72.3,47584.0,71.6696,71.7093,71.6399,71.6597,47584.0
2016-03-24 15:55:00,72.31,72.45,72.28,72.45,190381.0,71.6696,71.8084,71.6399,71.8084,190381.0
2016-03-28 09:30:00,72.39,72.68,71.94,72.08,124259.0,71.7489,72.0364,71.3029,71.4417,124259.0
2016-03-28 09:35:00,72.09,72.11,71.6,71.61,42111.0,71.4516,71.4714,70.9659,70.9758,42111.0
2016-03-28 09:40:00,71.65,71.74,71.41,71.65,93800.0,71.0155,71.1047,70.7776,71.0155,93800.0
2016-03-28 09:45:00,71.64,71.88,71.59,71.67,71688.0,71.0056,71.2434,70.956,71.0353,71688.0
2016-03-28 09:50:00,71.67,71.86,71.67,71.86,22973.0,71.0353,71.2236,71.0353,71.2236,22973.0
2016-03-28 09:55:00,71.85,71.96,71.72,71.96,84544.0,71.2137,71.3227,71.0849,71.3227,84544.0
2016-03-28 10:00:00,71.97,72.22,71.97,72.2,28884.0,71.3327,71.5804,71.3327,71.5606,28884.0
2016-03-28 10:05:00,72.18,72.45,72.15,72.37,30062.0,71.5408,71.8084,71.5111,71.7291,30062.0
2016-03-28 10:10:00,72.35,72.39,72.16,72.3,21235.0,71.7093,71.7489,71.521,71.6597,21235.0
2016-03-28 10:15:00,72.33,72.33,72.21,72.31,22307.0,71.6895,71.6895,71.5705,71.6696,22307.0
2016-03-28 10:20:00,72.32,72.53,72.32,72.34,59285.0,71.6796,71.8877,71.6796,71.6994,59285.0
2016-03-28 10:25:00,72.3,72.3,72.06,72.06,16337.0,71.6597,71.6597,71.4219,71.4219,16337.0
2016-03-28 10:30:00,72.09,72.09,71.91,72.08,47643.0,71.4516,71.4516,71.2732,71.4417,47643.0
2016-03-28 10:35:00,72.09,72.09,71.98,72.02,16863.0,71.4516,71.4516,71.3426,71.3822,16863.0
2016-03-28 10:40:00,72.0,72.1,71.95,72.09,25180.0,71.3624,71.4615,71.3128,71.4516,25180.0
2016-03-28 10:45:00,72.09,72.15,71.97,72.13,15940.0,71.4516,71.5111,71.3327,71.4912,15940.0
2016-03-28 10:50:00,72.12,72.13,71.94,72.0,35545.0,71.4813,71.4912,71.3029,71.3624,35545.0
2016-03-28 10:55:00,72.0,72.15,71.97,72.15,36225.0,71.3624,71.5111,71.3327,71.5111,36225.0
2016-03-28 11:00:00,72.14,72.23,72.12,72.16,10374.0,71.5011,71.5903,71.4813,71.521,10374.0
2016-03-28 11:05:00,72.18,72.24,72.09,72.11,15024.0,71.5408,71.6003,71.4516,71.4714,15024.0
2016-03-28 11:10:00,72.1,72.21,72.07,72.19,11377.0,71.4615,71.5705,71.4318,71.5507,11377.0
2016-03-28 11:15:00,72.19,72.24,72.02,72.07,16338.0,71.5507,71.6003,71.3822,71.4318,16338.0
2016-03-28 11:20:00,72.07,72.25,72.07,72.25,36642.0,71.4318,71.6102,71.4318,71.6102,36642.0
2016-03-28 11:25:00,72.25,72.3,72.17,72.2,15340.0,71.6102,71.6597,71.5309,71.5606,15340.0
2016-03-28 11:30:00,72.2,72.3,72.2,72.2,15897.0,71.5606,71.6597,71.5606,71.5606,15897.0
2016-03-28 11:35:00,72.19,72.25,72.05,72.06,21194.0,71.5507,71.6102,71.4119,71.4219,21194.0
2016-03-28 11:40:00,72.04,72.04,71.92,71.98,9874.0,71.402,71.402,71.2831,71.3426,9874.0
2016-03-28 11:45:00,71.99,72.17,71.97,72.1,13200.0,71.3525,71.5309,71.3327,71.4615,13200.0
2016-03-28 11:50:00,72.1,72.12,71.97,71.98,11058.0,71.4615,71.4813,71.3327,71.3426,11058.0
2016-03-28 11:55:00,71.96,72.07,71.9,71.99,22176.0,71.3227,71.4318,71.2633,71.3525,22176.0
2016-03-28 12:00:00,71.99,72.03,71.89,72.02,9822.0,71.3525,71.3921,71.2534,71.3822,9822.0
2016-03-28 12:05:00,72.03,72.06,71.93,71.95,16021.0,71.3921,71.4219,71.293,71.3128,16021.0
2016-03-28 12:10:00,71.98,72.13,71.98,72.08,35500.0,71.3426,71.4912,71.3426,71.4417,35500.0
2016-03-28 12:15:00,72.09,72.24,72.06,72.22,12253.0,71.4516,71.6003,71.4219,71.5804,12253.0
2016-03-28 12:20:00,72.22,72.34,72.22,72.3,12896.0,71.5804,71.6994,71.5804,71.6597,12896.0
2016-03-28 12:25:00,72.29,72.29,72.15,72.24,16899.0,71.6498,71.6498,71.5111,71.6003,16899.0
2016-03-28 12:30:00,72.26,72.28,72.05,72.1,23775.0,71.6201,71.6399,71.4119,71.4615,23775.0
2016-03-28 12:35:00,72.11,72.28,72.1,72.16,13850.0,71.4714,71.6399,71.4615,71.521,13850.0
2016-03-28 12:40:00,72.17,72.26,72.11,72.11,15831.0,71.5309,71.6201,71.4714,71.4714,15831.0
2016-03-28 12:45:00,72.13,72.26,72.11,72.2,10227.0,71.4912,71.6201,71.4714,71.5606,10227.0
2016-03-28 12:50:00,72.22,72.32,72.15,72.32,12050.0,71.5804,71.6796,71.5111,71.6796,12050.0
2016-03-28 12:55:00,72.34,72.39,72.3,72.37,12347.0,71.6994,71.7489,71.6597,71.7291,12347.0
2016-03-28 13:00:00,72.36,72.37,72.22,72.25,20668.0,71.7192,71.7291,71.5804,71.6102,20668.0
2016-03-28 13:05:00,72.25,72.27,72.17,72.25,10753.0,71.6102,71.63,71.5309,71.6102,10753.0
2016-03-28 13:10:00,72.25,72.26,72.06,72.12,23937.0,71.6102,71.6201,71.4219,71.4813,23937.0
2016-03-28 13:15:00,72.1,72.11,71.97,71.99,16099.0,71.4615,71.4714,71.3327,71.3525,16099.0
2016-03-28 13:20:00,71.99,72.05,71.93,72.01,21172.0,71.3525,71.4119,71.293,71.3723,21172.0
2016-03-28 13:25:00,72.01,72.01,71.9,71.91,14821.0,71.3723,71.3723,71.2633,71.2732,14821.0
2016-03-28 13:30:00,71.91,72.09,71.91,71.94,17033.0,71.2732,71.4516,71.2732,71.3029,17033.0
2016-03-28 13:35:00,71.95,71.96,71.89,71.94,25090.0,71.3128,71.3227,71.2534,71.3029,25090.0
2016-03-28 13:40:00,71.93,72.05,71.92,71.92,22303.0,71.293,71.4119,71.2831,71.2831,22303.0
2016-03-28 13:45:00,71.92,71.96,71.85,71.93,37200.0,71.2831,71.3227,71.2137,71.293,37200.0
2016-03-28 13:50:00,71.92,71.96,71.91,71.92,10027.0,71.2831,71.3227,71.2732,71.2831,10027.0
2016-03-28 13:55:00,71.92,72.04,71.92,71.97,19078.0,71.2831,71.402,71.2831,71.3327,19078.0
2016-03-28 14:00:00,71.97,72.1,71.95,72.06,20871.0,71.3327,71.4615,71.3128,71.4219,20871.0
2016-03-28 14:05:00,72.06,72.12,72.01,72.02,22536.0,71.4219,71.4813,71.3723,71.3822,22536.0
2016-03-28 14:10:00,72.02,72.03,71.95,71.97,27889.0,71.3822,71.3921,71.3128,71.3327,27889.0
2016-03-28 14:15:00,71.97,72.0,71.95,71.98,14411.0,71.3327,71.3624,71.3128,71.3426,14411.0
2016-03-28 14:20:00,71.97,71.97,71.86,71.95,20136.0,71.3327,71.3327,71.2236,71.3128,20136.0
2016-03-28 14:25:00,71.94,71.94,71.78,71.87,24240.0,71.3029,71.3029,71.1443,71.2335,24240.0
2016-03-28 14:30:00,71.87,71.87,71.8,71.84,20864.0,71.2335,71.2335,71.1642,71.2038,20864.0
2016-03-28 14:35:00,71.83,71.85,71.69,71.71,42661.0,71.1939,71.2137,71.0551,71.075,42661.0
2016-03-28 14:40:00,71.72,71.79,71.55,71.58,48694.0,71.0849,71.1542,70.9164,70.9461,48694.0
2016-03-28 14:45:00,71.59,71.71,71.56,71.61,23684.0,70.956,71.075,70.9263,70.9758,23684.0
2016-03-28 14:50:00,71.62,71.74,71.6,71.67,25147.0,70.9858,71.1047,70.9659,71.0353,25147.0
2016-03-28 14:55:00,71.67,71.71,71.62,71.7,13664.0,71.0353,71.075,70.9858,71.065,13664.0
2016-03-28 15:00:00,71.7,71.87,71.7,71.83,21564.0,71.065,71.2335,71.065,71.1939,21564.0
2016-03-28 15:05:00,71.84,71.91,71.78,71.91,27641.0,71.2038,71.2732,71.1443,71.2732,27641.0
2016-03-28 15:10:00,71.93,72.03,71.9,71.93,16974.0,71.293,71.3921,71.2633,71.293,16974.0
2016-03-28 15:15:00,71.94,71.98,71.88,71.91,17385.0,71.3029,71.3426,71.2434,71.2732,17385.0
2016-03-28 15:20:00,71.91,72.01,71.88,71.9,26485.0,71.2732,71.3723,71.2434,71.2633,26485.0
2016-03-28 15:25:00,71.9,71.9,71.77,71.83,18767.0,71.2633,71.2633,71.1344,71.1939,18767.0
2016-03-28 15:30:00,71.83,71.89,71.77,71.83,18769.0,71.1939,71.2534,71.1344,71.1939,18769.0
2016-03-28 15:35:00,71.82,71.89,71.76,71.85,23198.0,71.184,71.2534,71.1245,71.2137,23198.0
2016-03-28 15:40:00,71.85,71.99,71.85,71.98,27177.0,71.2137,71.3525,71.2137,71.3426,27177.0
2016-03-28 15:45:00,71.98,72.01,71.83,71.91,48741.0,71.3426,71.3723,71.1939,71.2732,48741.0
2016-03-28 15:50:00,71.9,71.91,71.81,71.86,35340.0,71.2633,71.2732,71.1741,71.2236,35340.0
2016-03-28 15:55:00,71.87,72.0,71.83,71.94,142414.0,71.2335,71.3624,71.1939,71.3029,142414.0
2016-03-29 09:30:00,71.54,71.6,71.42,71.48,90004.0,70.9065,70.9659,70.7875,70.847,90004.0
2016-03-29 09:35:00,71.46,71.49,71.2,71.38,104353.0,70.8272,70.8569,70.5695,70.7479,104353.0
2016-03-29 09:40:00,71.42,71.51,71.31,71.36,93140.0,70.7875,70.8767,70.6785,70.7281,93140.0
2016-03-29 09:45:00,71.33,71.36,71.04,71.04,40878.0,70.6983,70.7281,70.4109,70.4109,40878.0
2016-03-29 09:50:00,71.04,71.15,70.71,71.11,57746.0,70.4109,70.5199,70.0838,70.4803,57746.0
2016-03-29 09:55:00,71.12,71.29,71.07,71.09,22649.0,70.4902,70.6587,70.4406,70.4604,22649.0
2016-03-29 10:00:00,71.07,71.25,70.94,71.16,95024.0,70.4406,70.619,70.3118,70.5298,95024.0
2016-03-29 10:05:00,71.15,71.39,71.04,71.36,60118.0,70.5199,70.7578,70.4109,70.7281,60118.0
2016-03-29 10:10:00,71.4,71.47,71.35,71.35,82790.0,70.7677,70.8371,70.7181,70.7181,82790.0
2016-03-29 10:15:00,71.34,71.41,71.3,71.36,49665.0,70.7082,70.7776,70.6686,70.7281,49665.0
2016-03-29 10:20:00,71.35,71.49,71.35,71.37,71717.0,70.7181,70.8569,70.7181,70.738,71717.0
2016-03-29 10:25:00,71.38,71.41,71.31,71.33,32985.0,70.7479,70.7776,70.6785,70.6983,32985.0
2016-03-29 10:30:00,71.34,71.51,71.34,71.48,59830.0,70.7082,70.8767,70.7082,70.847,59830.0
2016-03-29 10:35:00,71.48,71.49,71.34,71.4,49398.0,70.847,70.8569,70.7082,70.7677,49398.0
2016-03-29 10:40:00,71.39,71.42,71.27,71.37,31348.0,70.7578,70.7875,70.6389,70.738,31348.0
2016-03-29 10:45:00,71.37,71.47,71.28,71.28,64635.0,70.738,70.8371,70.6488,70.6488,64635.0
2016-03-29 10:50:00,71.28,71.31,71.21,71.25,28110.0,70.6488,70.6785,70.5794,70.619,28110.0
2016-03-29 10:55:00,71.24,71.39,71.23,71.33,18998.0,70.6091,70.7578,70.5992,70.6983,18998.0
2016-03-29 11:00:00,71.33,71.41,71.24,71.25,33718.0,70.6983,70.7776,70.6091,70.619,33718.0
2016-03-29 11:05:00,71.25,71.33,71.21,71.31,31881.0,70.619,70.6983,70.5794,70.6785,31881.0
2016-03-29 11:10:00,71.31,71.4,71.29,71.33,53424.0,70.6785,70.7677,70.6587,70.6983,53424.0
2016-03-29 11:15:00,71.32,71.35,71.22,71.33,25994.0,70.6884,70.7181,70.5893,70.6983,25994.0
2016-03-29 11:20:00,71.33,71.47,71.33,71.4,28263.0,70.6983,70.8371,70.6983,70.7677,28263.0
2016-03-29 11:25:00,71.4,71.49,71.39,71.43,38124.0,70.7677,70.8569,70.7578,70.7974,38124.0
2016-03-29 11:30:00,71.4,71.44,71.38,71.39,37503.0,70.7677,70.8073,70.7479,70.7578,37503.0
2016-03-29 11:35:00,71.39,71.39,71.32,71.35,21930.0,70.7578,70.7578,70.6884,70.7181,21930.0
2016-03-29 11:40:00,71.35,71.41,71.34,71.39,37113.0,70.7181,70.7776,70.7082,70.7578,37113.0
2016-03-29 11:45:00,71.39,71.63,71.38,71.56,78397.0,70.7578,70.9957,70.7479,70.9263,78397.0
2016-03-29 11:50:00,71.57,71.62,71.56,71.58,31938.0,70.9362,70.9858,70.9263,70.9461,31938.0
2016-03-29 11:55:00,71.59,71.72,71.58,71.72,27833.0,70.956,71.0849,70.9461,71.0849,27833.0
2016-03-29 12:00:00,71.71,71.77,71.61,71.74,43443.0,71.075,71.1344,70.9758,71.1047,43443.0
2016-03-29 12:05:00,71.73,71.87,71.73,71.8,71994.0,71.0948,71.2335,71.0948,71.1642,71994.0
2016-03-29 12:10:00,71.81,71.87,71.78,71.84,34233.0,71.1741,71.2335,71.1443,71.2038,34233.0
2016-03-29 12:15:00,71.85,71.9,71.75,71.76,29015.0,71.2137,71.2633,71.1146,71.1245,29015.0
2016-03-29 12:20:00,71.75,71.95,71.74,71.88,83029.0,71.1146,71.3128,71.1047,71.2434,83029.0
2016-03-29 12:25:00,71.9,71.96,71.81,71.93,44254.0,71.2633,71.3227,71.1741,71.293,44254.0
2016-03-29 12:30:00,71.93,72.13,71.88,71.93,63322.0,71.293,71.4912,71.2434,71.293,63322.0
2016-03-29 12:35:00,71.93,71.98,71.9,71.91,23555.0,71.293,71.3426,71.2633,71.2732,23555.0
2016-03-29 12:40:00,71.93,72.11,71.87,72.11,63331.0,71.293,71.4714,71.2335,71.4714,63331.0
2016-03-29 12:45:00,72.11,72.15,72.02,72.06,44224.0,71.4714,71.5111,71.3822,71.4219,44224.0
2016-03-29 12:50:00,72.05,72.11,71.99,72.1,35306.0,71.4119,71.4714,71.3525,71.4615,35306.0
2016-03-29 12:55:00,72.12,72.12,71.98,72.02,63300.0,71.4813,71.4813,71.3426,71.3822,63300.0
2016-03-29 13:00:00,72.02,72.12,71.96,72.04,57129.0,71.3822,71.4813,71.3227,71.402,57129.0
2016-03-29 13:05:00,72.04,72.15,71.97,72.14,80322.0,71.402,71.5111,71.3327,71.5011,80322.0
2016-03-29 13:10:00,72.14,72.15,72.07,72.12,56308.0,71.5011,71.5111,71.4318,71.4813,56308.0
2016-03-29 13:15:00,72.13,72.17,72.03,72.05,116961.0,71.4912,71.5309,71.3921,71.4119,116961.0
2016-03-29 13:20:00,72.04,72.05,71.92,72.01,34482.0,71.402,71.4119,71.2831,71.3723,34482.0
2016-03-29 13:25:00,72.03,72.07,71.99,72.04,20961.0,71.3921,71.4318,71.3525,71.402,20961.0
2016-03-29 13:30:00,72.03,72.07,71.97,72.07,12394.0,71.3921,71.4318,71.3327,71.4318,12394.0
2016-03-29 13:35:00,72.07,72.15,72.07,72.15,71836.0,71.4318,71.5111,71.4318,71.5111,71836.0
2016-03-29 13:40:00,72.15,72.17,72.1,72.12,49038.0,71.5111,71.5309,71.4615,71.4813,49038.0
2016-03-29 13:45:00,72.11,72.29,72.1,72.29,12551.0,71.4714,71.6498,71.4615,71.6498,12551.0
2016-03-29 13:50:00,72.3,72.34,72.25,72.25,18539.0,71.6597,71.6994,71.6102,71.6102,18539.0
2016-03-29 13:55:00,72.24,72.28,72.15,72.17,23807.0,71.6003,71.6399,71.5111,71.5309,23807.0
2016-03-29 14:00:00,72.17,72.35,72.16,72.31,30520.0,71.5309,71.7093,71.521,71.6696,30520.0
2016-03-29 14:05:00,72.3,72.38,72.28,72.32,44615.0,71.6597,71.739,71.6399,71.6796,44615.0
2016-03-29 14:10:00,72.33,72.36,72.3,72.34,48882.0,71.6895,71.7192,71.6597,71.6994,48882.0
2016-03-29 14:15:00,72.34,72.43,72.33,72.42,26696.0,71.6994,71.7886,71.6895,71.7787,26696.0
2016-03-29 14:20:00,72.41,72.55,72.39,72.54,18807.0,71.7688,71.9075,71.7489,71.8976,18807.0
2016-03-29 14:25:00,72.56,72.62,72.55,72.57,15821.0,71.9174,71.9769,71.9075,71.9273,15821.0
2016-03-29 14:30:00,72.55,72.57,72.48,72.53,25948.0,71.9075,71.9273,71.8381,71.8877,25948.0
2016-03-29 14:35:00,72.55,72.64,72.54,72.56,23301.0,71.9075,71.9967,71.8976,71.9174,23301.0
2016-03-29 14:40:00,72.57,72.66,72.53,72.63,27744.0,71.9273,72.0165,71.8877,71.9868,27744.0
2016-03-29 14:45:00,72.66,72.69,72.48,72.49,29588.0,72.0165,72.0463,71.8381,71.848,29588.0
2016-03-29 14:50:00,72.48,72.49,72.38,72.38,47945.0,71.8381,71.848,71.739,71.739,47945.0
2016-03-29 14:55:00,72.39,72.42,72.33,72.4,42965.0,71.7489,71.7787,71.6895,71.7588,42965.0
2016-03-29 15:00:00,72.39,72.45,72.36,72.44,46427.0,71.7489,71.8084,71.7192,71.7985,46427.0
2016-03-29 15:05:00,72.43,72.46,72.39,72.44,40795.0,71.7886,71.8183,71.7489,71.7985,40795.0
2016-03-29 15:10:00,72.45,72.52,72.4,72.51,29991.0,71.8084,71.8778,71.7588,71.8679,29991.0
2016-03-29 15:15:00,72.5,72.5,72.39,72.41,35789.0,71.858,71.858,71.7489,71.7688,35789.0
2016-03-29 15:20:00,72.39,72.42,72.38,72.4,71280.0,71.7489,71.7787,71.739,71.7588,71280.0
2016-03-29 15:25:00,72.4,72.41,72.35,72.36,34404.0,71.7588,71.7688,71.7093,71.7192,34404.0
2016-03-29 15:30:00,72.36,72.37,72.29,72.29,55043.0,71.7192,71.7291,71.6498,71.6498,55043.0
2016-03-29 15:35:00,72.3,72.43,72.29,72.4,41822.0,71.6597,71.7886,71.6498,71.7588,41822.0
2016-03-29 15:40:00,72.4,72.41,72.22,72.23,70083.0,71.7588,71.7688,71.5804,71.5903,70083.0
2016-03-29 15:45:00,72.24,72.31,72.19,72.25,77587.0,71.6003,71.6696,71.5507,71.6102,77587.0
2016-03-29 15:50:00,72.25,72.34,72.24,72.28,82186.0,71.6102,71.6994,71.6003,71.6399,82186.0
2016-03-29 15:55:00,72.28,72.35,72.22,72.3,196355.0,71.6399,71.7093,71.5804,71.6597,196355.0
2016-03-30 09:30:00,73.0,73.62,72.96,73.62,154289.0,72.3535,72.968,72.3139,72.968,154289.0
2016-03-30 09:35:00,73.58,74.62,73.51,74.58,212677.0,72.9284,73.9592,72.859,73.9195,212677.0
2016-03-30 09:40:00,74.59,74.66,74.25,74.28,128146.0,73.9295,73.9988,73.5925,73.6222,128146.0
2016-03-30 09:45:00,74.26,74.5,74.1,74.11,60241.0,73.6024,73.8402,73.4438,73.4537,60241.0
2016-03-30 09:50:00,74.1,74.14,74.0,74.07,113392.0,73.4438,73.4834,73.3447,73.4141,113392.0
2016-03-30 09:55:00,74.03,74.03,73.69,73.81,116412.0,73.3744,73.3744,73.0374,73.1564,116412.0
2016-03-30 10:00:00,73.81,73.91,73.71,73.82,63820.0,73.1564,73.2555,73.0572,73.1663,63820.0
2016-03-30 10:05:00,73.81,74.15,73.8,74.11,66104.0,73.1564,73.4933,73.1464,73.4537,66104.0
2016-03-30 10:10:00,74.12,74.28,74.0,74.08,66670.0,73.4636,73.6222,73.3447,73.424,66670.0
2016-03-30 10:15:00,74.08,74.27,74.04,74.27,54642.0,73.424,73.6123,73.3843,73.6123,54642.0
2016-03-30 10:20:00,74.26,74.26,74.0,74.04,43735.0,73.6024,73.6024,73.3447,73.3843,43735.0
2016-03-30 10:25:00,74.04,74.16,74.0,74.09,53871.0,73.3843,73.5033,73.3447,73.4339,53871.0
2016-03-30 10:30:00,74.1,74.2,74.02,74.17,39916.0,73.4438,73.5429,73.3645,73.5132,39916.0
2016-03-30 10:35:00,74.16,74.26,74.04,74.05,42811.0,73.5033,73.6024,73.3843,73.3942,42811.0
2016-03-30 10:40:00,74.06,74.14,74.05,74.08,21540.0,73.4041,73.4834,73.3942,73.424,21540.0
2016-03-30 10:45:00,74.08,74.17,74.01,74.1,47977.0,73.424,73.5132,73.3546,73.4438,47977.0
2016-03-30 10:50:00,74.1,74.23,74.1,74.12,38855.0,73.4438,73.5726,73.4438,73.4636,38855.0
2016-03-30 10:55:00,74.12,74.16,74.06,74.09,39624.0,73.4636,73.5033,73.4041,73.4339,39624.0
2016-03-30 11:00:00,74.1,74.19,74.04,74.16,30079.0,73.4438,73.533,73.3843,73.5033,30079.0
2016-03-30 11:05:00,74.18,74.18,73.87,73.95,61252.0,73.5231,73.5231,73.2158,73.2951,61252.0
2016-03-30 11:10:00,73.95,73.98,73.9,73.92,25653.0,73.2951,73.3249,73.2456,73.2654,25653.0
2016-03-30 11:15:00,73.93,73.97,73.75,73.76,89119.0,73.2753,73.3149,73.0969,73.1068,89119.0
2016-03-30 11:20:00,73.75,73.84,73.74,73.74,45091.0,73.0969,73.1861,73.087,73.087,45091.0
2016-03-30 11:25:00,73.74,73.75,73.61,73.68,39551.0,73.087,73.0969,72.9581,73.0275,39551.0
2016-03-30 11:30:00,73.69,73.69,73.55,73.58,40008.0,73.0374,73.0374,72.8987,72.9284,40008.0
2016-03-30 11:35:00,73.58,73.78,73.57,73.76,32994.0,72.9284,73.1266,72.9185,73.1068,32994.0
2016-03-30 11:40:00,73.77,73.99,73.76,73.99,36907.0,73.1167,73.3348,73.1068,73.3348,36907.0
2016-03-30 11:45:00,73.97,74.2,73.97,74.15,48555.0,73.3149,73.5429,73.3149,73.4933,48555.0
2016-03-30 11:50:00,74.14,74.16,74.08,74.12,27192.0,73.4834,73.5033,73.424,73.4636,27192.0
2016-03-30 11:55:00,74.12,74.21,74.09,74.17,43467.0,73.4636,73.5528,73.4339,73.5132,43467.0
2016-03-30 12:00:00,74.16,74.2,74.05,74.08,49822.0,73.5033,73.5429,73.3942,73.424,49822.0
2016-03-30 12:05:00,74.07,74.15,74.04,74.14,33084.0,73.4141,73.4933,73.3843,73.4834,33084.0
2016-03-30 12:10:00,74.14,74.21,74.09,74.09,18749.0,73.4834,73.5528,73.4339,73.4339,18749.0
2016-03-30 12:15:00,74.1,74.25,74.1,74.11,47568.0,73.4438,73.5925,73.4438,73.4537,47568.0
2016-03-30 12:20:00,74.09,74.18,74.05,74.08,37770.0,73.4339,73.5231,73.3942,73.424,37770.0
2016-03-30 12:25:00,74.06,74.17,74.04,74.11,9303.0,73.4041,73.5132,73.3843,73.4537,9303.0
2016-03-30 12:30:00,74.12,74.22,74.04,74.22,12474.0,73.4636,73.5627,73.3843,73.5627,12474.0
2016-03-30 12:35:00,74.19,74.19,73.95,74.01,19739.0,73.533,73.533,73.2951,73.3546,19739.0
2016-03-30 12:40:00,73.99,74.03,73.88,73.88,19500.0,73.3348,73.3744,73.2257,73.2257,19500.0
2016-03-30 12:45:00,73.89,73.92,73.85,73.89,24745.0,73.2356,73.2654,73.196,73.2356,24745.0
2016-03-30 12:50:00,73.91,73.96,73.85,73.86,22644.0,73.2555,73.305,73.196,73.2059,22644.0
2016-03-30 12:55:00,73.83,73.95,73.83,73.92,14965.0,73.1762,73.2951,73.1762,73.2654,14965.0
2016-03-30 13:00:00,73.9,73.97,73.83,73.83,15801.0,73.2456,73.3149,73.1762,73.1762,15801.0
2016-03-30 13:05:00,73.86,73.87,73.7,73.78,17015.0,73.2059,73.2158,73.0473,73.1266,17015.0
2016-03-30 13:10:00,73.75,73.83,73.74,73.8,15285.0,73.0969,73.1762,73.087,73.1464,15285.0
2016-03-30 13:15:00,73.79,73.81,73.74,73.78,20011.0,73.1365,73.1564,73.087,73.1266,20011.0
2016-03-30 13:20:00,73.78,73.8,73.71,73.77,20898.0,73.1266,73.1464,73.0572,73.1167,20898.0
2016-03-30 13:25:00,73.78,73.89,73.75,73.83,35009.0,73.1266,73.2356,73.0969,73.1762,35009.0
2016-03-30 13:30:00,73.84,73.94,73.75,73.8,21674.0,73.1861,73.2852,73.0969,73.1464,21674.0
2016-03-30 13:35:00,73.83,73.9,73.79,73.81,16847.0,73.1762,73.2456,73.1365,73.1564,16847.0
2016-03-30 13:40:00,73.85,73.85,73.8,73.8,17389.0,73.196,73.196,73.1464,73.1464,17389.0
2016-03-30 13:45:00,73.82,74.0,73.79,73.98,30972.0,73.1663,73.3447,73.1365,73.3249,30972.0
2016-03-30 13:50:00,73.98,74.08,73.95,74.02,19861.0,73.3249,73.424,73.2951,73.3645,19861.0
2016-03-30 13:55:00,74.04,74.09,73.95,74.05,15311.0,73.3843,73.4339,73.2951,73.3942,15311.0
2016-03-30 14:00:00,74.04,74.14,74.03,74.12,28119.0,73.3843,73.4834,73.3744,73.4636,28119.0
2016-03-30 14:05:00,74.12,74.14,74.05,74.06,64171.0,73.4636,73.4834,73.3942,73.4041,64171.0
2016-03-30 14:10:00,74.05,74.05,73.9,73.91,20530.0,73.3942,73.3942,73.2456,73.2555,20530.0
2016-03-30 14:15:00,73.92,73.98,73.86,73.91,16436.0,73.2654,73.3249,73.2059,73.2555,16436.0
2016-03-30 14:20:00,73.91,73.97,73.87,73.89,14189.0,73.2555,73.3149,73.2158,73.2356,14189.0
2016-03-30 14:25:00,73.9,73.97,73.83,73.93,54906.0,73.2456,73.3149,73.1762,73.2753,54906.0
2016-03-30 14:30:00,73.96,74.07,73.96,74.0,19235.0,73.305,73.4141,73.305,73.3447,19235.0
2016-03-30 14:35:00,74.01,74.01,73.86,73.89,48175.0,73.3546,73.3546,73.2059,73.2356,48175.0
2016-03-30 14:40:00,73.88,73.9,73.76,73.86,17779.0,73.2257,73.2456,73.1068,73.2059,17779.0
2016-03-30 14:45:00,73.87,73.91,73.8,73.89,45769.0,73.2158,73.2555,73.1464,73.2356,45769.0
2016-03-30 14:50:00,73.89,73.96,73.87,73.91,17231.0,73.2356,73.305,73.2158,73.2555,17231.0
2016-03-30 14:55:00,73.9,73.91,73.83,73.86,49422.0,73.2456,73.2555,73.1762,73.2059,49422.0
2016-03-30 15:00:00,73.87,73.94,73.84,73.89,74222.0,73.2158,73.2852,73.1861,73.2356,74222.0
2016-03-30 15:05:00,73.89,74.01,73.89,73.97,66799.0,73.2356,73.3546,73.2356,73.3149,66799.0
2016-03-30 15:10:00,73.96,74.15,73.91,74.15,32813.0,73.305,73.4933,73.2555,73.4933,32813.0
2016-03-30 15:15:00,74.14,74.2,74.1,74.15,57829.0,73.4834,73.5429,73.4438,73.4933,57829.0
2016-03-30 15:20:00,74.14,74.21,74.14,74.17,56518.0,73.4834,73.5528,73.4834,73.5132,56518.0
2016-03-30 15:25:00,74.17,74.22,74.1,74.2,59437.0,73.5132,73.5627,73.4438,73.5429,59437.0
2016-03-30 15:30:00,74.2,74.21,74.01,74.09,55050.0,73.5429,73.5528,73.3546,73.4339,55050.0
2016-03-30 15:35:00,74.09,74.23,74.08,74.23,95786.0,73.4339,73.5726,73.424,73.5726,95786.0
2016-03-30 15:40:00,74.23,74.25,74.14,74.15,142910.0,73.5726,73.5925,73.4834,73.4933,142910.0
2016-03-30 15:45:00,74.15,74.27,74.13,74.18,137594.0,73.4933,73.6123,73.4735,73.5231,137594.0
2016-03-30 15:50:00,74.18,74.28,74.18,74.25,198000.0,73.5231,73.6222,73.5231,73.5925,198000.0
2016-03-30 15:55:00,74.26,74.33,74.18,74.29,366060.0,73.6024,73.6718,73.5231,73.6321,366060.0
2016-03-31 09:30:00,74.06,74.17,73.38,73.96,194032.0,73.4041,73.5132,72.7302,73.305,194032.0
2016-03-31 09:35:00,73.99,74.01,73.43,73.68,46298.0,73.3348,73.3546,72.7797,73.0275,46298.0
2016-03-31 09:40:00,73.66,73.73,73.6,73.64,40547.0,73.0077,73.0771,72.9482,72.9879,40547.0
2016-03-31 09:45:00,73.61,74.0,73.61,73.96,100088.0,72.9581,73.3447,72.9581,73.305,100088.0
2016-03-31 09:50:00,73.94,74.05,73.68,73.8,34804.0,73.2852,73.3942,73.0275,73.1464,34804.0
2016-03-31 09:55:00,73.8,73.85,73.66,73.74,21428.0,73.1464,73.196,73.0077,73.087,21428.0
2016-03-31 10:00:00,73.72,73.86,73.6,73.81,62847.0,73.0672,73.2059,72.9482,73.1564,62847.0
2016-03-31 10:05:00,73.81,74.0,73.75,73.87,41996.0,73.1564,73.3447,73.0969,73.2158,41996.0
2016-03-31 10:10:00,73.87,73.9,73.7,73.73,28233.0,73.2158,73.2456,73.0473,73.0771,28233.0
2016-03-31 10:15:00,73.71,73.78,73.67,73.72,31485.0,73.0572,73.1266,73.0176,73.0672,31485.0
2016-03-31 10:20:00,73.73,73.82,73.7,73.75,23525.0,73.0771,73.1663,73.0473,73.0969,23525.0
2016-03-31 10:25:00,73.75,73.9,73.74,73.84,29156.0,73.0969,73.2456,73.087,73.1861,29156.0
2016-03-31 10:30:00,73.81,73.85,73.78,73.78,37707.0,73.1564,73.196,73.1266,73.1266,37707.0
2016-03-31 10:35:00,73.8,73.81,73.69,73.7,30712.0,73.1464,73.1564,73.0374,73.0473,30712.0
2016-03-31 10:40:00,73.7,73.8,73.69,73.79,54901.0,73.0473,73.1464,73.0374,73.1365,54901.0
2016-03-31 10:45:00,73.79,73.9,73.77,73.84,42735.0,73.1365,73.2456,73.1167,73.1861,42735.0
2016-03-31 10:50:00,73.85,74.06,73.84,74.06,55528.0,73.196,73.4041,73.1861,73.4041,55528.0
2016-03-31 10:55:00,74.05,74.15,74.05,74.09,30807.0,73.3942,73.4933,73.3942,73.4339,30807.0
2016-03-31 11:00:00,74.09,74.19,74.04,74.04,23005.0,73.4339,73.533,73.3843,73.3843,23005.0
2016-03-31 11:05:00,74.03,74.17,74.0,74.1,21545.0,73.3744,73.5132,73.3447,73.4438,21545.0
2016-03-31 11:10:00,74.08,74.15,73.98,74.03,52486.0,73.424,73.4933,73.3249,73.3744,52486.0
2016-03-31 11:15:00,74.03,74.07,73.99,74.04,17365.0,73.3744,73.4141,73.3348,73.3843,17365.0
2016-03-31 11:20:00,74.05,74.06,73.86,73.88,20449.0,73.3942,73.4041,73.2059,73.2257,20449.0
2016-03-31 11:25:00,73.89,73.9,73.78,73.82,29329.0,73.2356,73.2456,73.1266,73.1663,29329.0
2016-03-31 11:30:00,73.83,73.88,73.77,73.8,37557.0,73.1762,73.2257,73.1167,73.1464,37557.0
2016-03-31 11:35:00,73.82,73.84,73.7,73.71,46996.0,73.1663,73.1861,73.0473,73.0572,46996.0
2016-03-31 11:40:00,73.72,73.8,73.71,73.8,22619.0,73.0672,73.1464,73.0572,73.1464,22619.0
2016-03-31 11:45:00,73.79,73.92,73.75,73.92,73730.0,73.1365,73.2654,73.0969,73.2654,73730.0
2016-03-31 11:50:00,73.92,73.94,73.77,73.88,60518.0,73.2654,73.2852,73.1167,73.2257,60518.0
2016-03-31 11:55:00,73.86,73.95,73.86,73.89,26545.0,73.2059,73.2951,73.2059,73.2356,26545.0
2016-03-31 12:00:00,73.89,74.06,73.89,73.97,48800.0,73.2356,73.4041,73.2356,73.3149,48800.0
2016-03-31 12:05:00,73.97,73.99,73.86,73.88,18761.0,73.3149,73.3348,73.2059,73.2257,18761.0
2016-03-31 12:10:00,73.86,73.87,73.79,73.83,16712.0,73.2059,73.2158,73.1365,73.1762,16712.0
2016-03-31 12:15:00,73.83,73.88,73.8,73.84,14750.0,73.1762,73.2257,73.1464,73.1861,14750.0
2016-03-31 12:20:00,73.85,73.9,73.84,73.9,20179.0,73.196,73.2456,73.1861,73.2456,20179.0
2016-03-31 12:25:00,73.9,74.07,73.9,74.05,18258.0,73.2456,73.4141,73.2456,73.3942,18258.0
2016-03-31 12:30:00,74.04,74.14,74.04,74.13,21467.0,73.3843,73.4834,73.3843,73.4735,21467.0
2016-03-31 12:35:00,74.13,74.2,74.08,74.15,25266.0,73.4735,73.5429,73.424,73.4933,25266.0
2016-03-31 12:40:00,74.15,74.22,74.14,74.2,19403.0,73.4933,73.5627,73.4834,73.5429,19403.0
2016-03-31 12:45:00,74.19,74.2,74.12,74.16,20539.0,73.533,73.5429,73.4636,73.5033,20539.0
2016-03-31 12:50:00,74.16,74.37,74.13,74.37,36252.0,73.5033,73.7114,73.4735,73.7114,36252.0
2016-03-31 12:55:00,74.36,74.39,73.98,74.15,81460.0,73.7015,73.7312,73.3249,73.4933,81460.0
2016-03-31 13:00:00,74.14,74.19,74.05,74.05,17196.0,73.4834,73.533,73.3942,73.3942,17196.0
2016-03-31 13:05:00,74.05,74.07,74.01,74.05,12378.0,73.3942,73.4141,73.3546,73.3942,12378.0
2016-03-31 13:10:00,74.05,74.16,74.02,74.13,42041.0,73.3942,73.5033,73.3645,73.4735,42041.0
2016-03-31 13:15:00,74.14,74.15,74.1,74.14,13617.0,73.4834,73.4933,73.4438,73.4834,13617.0
2016-03-31 13:20:00,74.13,74.23,74.1,74.22,31109.0,73.4735,73.5726,73.4438,73.5627,31109.0
2016-03-31 13:25:00,74.22,74.3,74.19,74.2,35168.0,73.5627,73.642,73.533,73.5429,35168.0
2016-03-31 13:30:00,74.19,74.3,74.14,74.14,69495.0,73.533,73.642,73.4834,73.4834,69495.0
2016-03-31 13:35:00,74.12,74.2,74.04,74.04,38244.0,73.4636,73.5429,73.3843,73.3843,38244.0
2016-03-31 13:40:00,74.01,74.07,73.97,73.97,28116.0,73.3546,73.4141,73.3149,73.3149,28116.0
2016-03-31 13:45:00,73.99,74.02,73.91,73.99,26884.0,73.3348,73.3645,73.2555,73.3348,26884.0
2016-03-31 13:50:00,73.98,74.13,73.98,74.01,12580.0,73.3249,73.4735,73.3249,73.3546,12580.0
2016-03-31 13:55:00,73.99,74.0,73.86,73.91,23287.0,73.3348,73.3447,73.2059,73.2555,23287.0
2016-03-31 14:00:00,73.89,73.95,73.85,73.87,40771.0,73.2356,73.2951,73.196,73.2158,40771.0
2016-03-31 14:05:00,73.86,73.86,73.76,73.85,39403.0,73.2059,73.2059,73.1068,73.196,39403.0
2016-03-31 14:10:00,73.84,73.9,73.8,73.82,23427.0,73.1861,73.2456,73.1464,73.1663,23427.0
2016-03-31 14:15:00,73.82,73.94,73.8,73.92,25488.0,73.1663,73.2852,73.1464,73.2654,25488.0
2016-03-31 14:20:00,73.92,73.93,73.85,73.85,30195.0,73.2654,73.2753,73.196,73.196,30195.0
2016-03-31 14:25:00,73.83,73.85,73.78,73.8,26406.0,73.1762,73.196,73.1266,73.1464,26406.0
2016-03-31 14:30:00,73.8,73.91,73.75,73.89,21384.0,73.1464,73.2555,73.0969,73.2356,21384.0
2016-03-31 14:35:00,73.89,73.98,73.84,73.91,37397.0,73.2356,73.3249,73.1861,73.2555,37397.0
2016-03-31 14:40:00,73.9,73.95,73.85,73.87,31980.0,73.2456,73.2951,73.196,73.2158,31980.0
2016-03-31 14:45:00,73.87,73.96,73.85,73.87,25975.0,73.2158,73.305,73.196,73.2158,25975.0
2016-03-31 14:50:00,73.86,74.0,73.86,73.98,45424.0,73.2059,73.3447,73.2059,73.3249,45424.0
2016-03-31 14:55:00,73.98,74.0,73.94,73.96,37580.0,73.3249,73.3447,73.2852,73.305,37580.0
2016-03-31 15:00:00,73.95,74.04,73.9,74.03,24077.0,73.2951,73.3843,73.2456,73.3744,24077.0
2016-03-31 15:05:00,74.03,74.07,73.99,74.05,26725.0,73.3744,73.4141,73.3348,73.3942,26725.0
2016-03-31 15:10:00,74.05,74.05,73.91,74.01,25013.0,73.3942,73.3942,73.2555,73.3546,25013.0
2016-03-31 15:15:00,74.02,74.04,73.91,73.93,14938.0,73.3645,73.3843,73.2555,73.2753,14938.0
2016-03-31 15:20:00,73.93,74.02,73.93,73.99,40361.0,73.2753,73.3645,73.2753,73.3348,40361.0
2016-03-31 15:25:00,73.98,73.98,73.9,73.95,36565.0,73.3249,73.3249,73.2456,73.2951,36565.0
2016-03-31 15:30:00,73.97,74.0,73.96,73.99,55543.0,73.3149,73.3447,73.305,73.3348,55543.0
2016-03-31 15:35:00,74.0,74.05,73.94,73.95,80112.0,73.3447,73.3942,73.2852,73.2951,80112.0
2016-03-31 15:40:00,73.95,73.99,73.89,73.95,102426.0,73.2951,73.3348,73.2356,73.2951,102426.0
2016-03-31 15:45:00,73.94,74.05,73.92,73.97,80864.0,73.2852,73.3942,73.2654,73.3149,80864.0
2016-03-31 15:50:00,73.98,74.0,73.92,73.92,112907.0,73.3249,73.3447,73.2654,73.2654,112907.0
2016-03-31 15:55:00,73.92,73.92,73.71,73.79,200592.0,73.2654,73.2654,73.0572,73.1365,200592.0
2016-04-01 09:30:00,73.38,73.57,73.11,73.2,83251.0,72.7302,72.9185,72.4626,72.5518,83251.0
2016-04-01 09:35:00,73.2,73.77,73.15,73.67,58272.0,72.5518,73.1167,72.5022,73.0176,58272.0
2016-04-01 09:40:00,73.63,73.72,73.42,73.65,51884.0,72.978,73.0672,72.7698,72.9978,51884.0
2016-04-01 09:45:00,73.65,73.95,73.6,73.95,107037.0,72.9978,73.2951,72.9482,73.2951,107037.0
2016-04-01 09:50:00,73.96,74.17,73.76,73.89,29010.0,73.305,73.5132,73.1068,73.2356,29010.0
2016-04-01 09:55:00,73.9,74.05,73.86,74.04,44192.0,73.2456,73.3942,73.2059,73.3843,44192.0
2016-04-01 10:00:00,74.07,74.66,74.06,74.66,73409.0,73.4141,73.9988,73.4041,73.9988,73409.0
2016-04-01 10:05:00,74.66,74.81,74.49,74.62,42736.0,73.9988,74.1475,73.8303,73.9592,42736.0
2016-04-01 10:10:00,74.64,74.8,74.64,74.76,34720.0,73.979,74.1376,73.979,74.0979,34720.0
2016-04-01 10:15:00,74.76,75.14,74.73,75.05,221572.0,74.0979,74.4746,74.0682,74.3854,221572.0
2016-04-01 10:20:00,75.08,75.16,74.74,74.74,49898.0,74.4151,74.4944,74.0781,74.0781,49898.0
2016-04-01 10:25:00,74.73,74.73,74.4,74.55,25562.0,74.0682,74.0682,73.7411,73.8898,25562.0
2016-04-01 10:30:00,74.55,74.6,74.42,74.6,47422.0,73.8898,73.9394,73.761,73.9394,47422.0
2016-04-01 10:35:00,74.58,74.96,74.58,74.95,70114.0,73.9195,74.2962,73.9195,74.2863,70114.0
2016-04-01 10:40:00,74.96,75.05,74.83,74.83,54319.0,74.2962,74.3854,74.1673,74.1673,54319.0
2016-04-01 10:45:00,74.83,74.94,74.79,74.89,43567.0,74.1673,74.2764,74.1277,74.2268,43567.0
2016-04-01 10:50:00,74.88,75.07,74.88,75.07,28011.0,74.2169,74.4052,74.2169,74.4052,28011.0
2016-04-01 10:55:00,75.07,75.42,75.02,75.31,136294.0,74.4052,74.7521,74.3556,74.6431,136294.0
2016-04-01 11:00:00,75.31,75.31,75.03,75.09,33554.0,74.6431,74.6431,74.3656,74.425,33554.0
2016-04-01 11:05:00,75.09,75.1,74.94,74.98,23988.0,74.425,74.4349,74.2764,74.316,23988.0
2016-04-01 11:10:00,74.97,75.06,74.84,75.06,55678.0,74.3061,74.3953,74.1772,74.3953,55678.0
2016-04-01 11:15:00,75.08,75.2,75.0,75.09,61689.0,74.4151,74.534,74.3358,74.425,61689.0
2016-04-01 11:20:00,75.09,75.11,74.82,74.86,29420.0,74.425,74.4448,74.1574,74.1971,29420.0
2016-04-01 11:25:00,74.84,75.05,74.83,74.87,39883.0,74.1772,74.3854,74.1673,74.207,39883.0
2016-04-01 11:30:00,74.86,74.95,74.84,74.94,13604.0,74.1971,74.2863,74.1772,74.2764,13604.0
2016-04-01 11:35:00,74.93,75.05,74.83,74.91,52616.0,74.2664,74.3854,74.1673,74.2466,52616.0
2016-04-01 11:40:00,74.92,75.01,74.92,74.99,18036.0,74.2565,74.3457,74.2565,74.3259,18036.0
2016-04-01 11:45:00,75.0,75.01,74.89,74.89,24892.0,74.3358,74.3457,74.2268,74.2268,24892.0
2016-04-01 11:50:00,74.88,74.89,74.74,74.78,22451.0,74.2169,74.2268,74.0781,74.1178,22451.0
2016-04-01 11:55:00,74.79,74.91,74.76,74.87,14765.0,74.1277,74.2466,74.0979,74.207,14765.0
2016-04-01 12:00:00,74.9,75.1,74.9,75.01,23178.0,74.2367,74.4349,74.2367,74.3457,23178.0
2016-04-01 12:05:00,74.99,75.02,74.87,74.96,28699.0,74.3259,74.3556,74.207,74.2962,28699.0
2016-04-01 12:10:00,74.97,75.01,74.88,74.91,15698.0,74.3061,74.3457,74.2169,74.2466,15698.0
2016-04-01 12:15:00,74.91,75.05,74.86,75.02,19830.0,74.2466,74.3854,74.1971,74.3556,19830.0
2016-04-01 12:20:00,75.02,75.03,74.67,74.71,23549.0,74.3556,74.3656,74.0087,74.0484,23549.0
2016-04-01 12:25:00,74.69,74.86,74.69,74.76,12968.0,74.0286,74.1971,74.0286,74.0979,12968.0
2016-04-01 12:30:00,74.74,74.75,74.57,74.6,25691.0,74.0781,74.088,73.9096,73.9394,25691.0
2016-04-01 12:35:00,74.57,74.71,74.57,74.65,13506.0,73.9096,74.0484,73.9096,73.9889,13506.0
2016-04-01 12:40:00,74.66,74.72,74.66,74.7,14294.0,73.9988,74.0583,73.9988,74.0385,14294.0
2016-04-01 12:45:00,74.72,74.81,74.72,74.74,7384.0,74.0583,74.1475,74.0583,74.0781,7384.0
2016-04-01 12:50:00,74.72,74.75,74.67,74.72,10707.0,74.0583,74.088,74.0087,74.0583,10707.0
2016-04-01 12:55:00,74.72,74.78,74.68,74.73,12873.0,74.0583,74.1178,74.0187,74.0682,12873.0
2016-04-01 13:00:00,74.73,74.76,74.7,74.73,10775.0,74.0682,74.0979,74.0385,74.0682,10775.0
2016-04-01 13:05:00,74.72,74.74,74.65,74.72,15595.0,74.0583,74.0781,73.9889,74.0583,15595.0
2016-04-01 13:10:00,74.72,74.76,74.68,74.68,18146.0,74.0583,74.0979,74.0187,74.0187,18146.0
2016-04-01 13:15:00,74.69,74.71,74.61,74.63,12748.0,74.0286,74.0484,73.9493,73.9691,12748.0
2016-04-01 13:20:00,74.63,74.71,74.61,74.65,15677.0,73.9691,74.0484,73.9493,73.9889,15677.0
2016-04-01 13:25:00,74.64,74.74,74.58,74.64,16894.0,73.979,74.0781,73.9195,73.979,16894.0
2016-04-01 13:30:00,74.65,74.75,74.65,74.74,9999.0,73.9889,74.088,73.9889,74.0781,9999.0
2016-04-01 13:35:00,74.74,74.75,74.65,74.7,16674.0,74.0781,74.088,73.9889,74.0385,16674.0
2016-04-01 13:40:00,74.7,74.88,74.66,74.81,23304.0,74.0385,74.2169,73.9988,74.1475,23304.0
2016-04-01 13:45:00,74.81,74.83,74.76,74.82,9320.0,74.1475,74.1673,74.0979,74.1574,9320.0
2016-04-01 13:50:00,74.82,74.95,74.82,74.9,25818.0,74.1574,74.2863,74.1574,74.2367,25818.0
2016-04-01 13:55:00,74.89,74.99,74.84,74.87,45299.0,74.2268,74.3259,74.1772,74.207,45299.0
2016-04-01 14:00:00,74.89,74.91,74.74,74.8,25642.0,74.2268,74.2466,74.0781,74.1376,25642.0
2016-04-01 14:05:00,74.78,74.95,74.72,74.95,55107.0,74.1178,74.2863,74.0583,74.2863,55107.0
2016-04-01 14:10:00,74.94,75.03,74.93,75.0,38081.0,74.2764,74.3656,74.2664,74.3358,38081.0
2016-04-01 14:15:00,75.03,75.03,74.87,74.89,30170.0,74.3656,74.3656,74.207,74.2268,30170.0
2016-04-01 14:20:00,74.88,75.07,74.88,75.05,29429.0,74.2169,74.4052,74.2169,74.3854,29429.0
2016-04-01 14:25:00,75.05,75.06,74.96,75.02,35831.0,74.3854,74.3953,74.2962,74.3556,35831.0
2016-04-01 14:30:00,75.01,75.06,74.98,75.05,17326.0,74.3457,74.3953,74.316,74.3854,17326.0
2016-04-01 14:35:00,75.04,75.17,75.0,75.08,29332.0,74.3755,74.5043,74.3358,74.4151,29332.0
2016-04-01 14:40:00,75.07,75.15,75.02,75.05,21004.0,74.4052,74.4845,74.3556,74.3854,21004.0
2016-04-01 14:45:00,75.06,75.32,75.06,75.32,31897.0,74.3953,74.653,74.3953,74.653,31897.0
2016-04-01 14:50:00,75.33,75.33,75.21,75.21,33550.0,74.6629,74.6629,74.544,74.544,33550.0
2016-04-01 14:55:00,75.21,75.39,75.2,75.35,70925.0,74.544,74.7224,74.534,74.6827,70925.0
2016-04-01 15:00:00,75.34,75.48,75.34,75.48,43743.0,74.6728,74.8116,74.6728,74.8116,43743.0
2016-04-01 15:05:00,75.48,75.53,75.33,75.33,74877.0,74.8116,74.8611,74.6629,74.6629,74877.0
2016-04-01 15:10:00,75.32,75.44,75.28,75.28,43820.0,74.653,74.7719,74.6133,74.6133,43820.0
2016-04-01 15:15:00,75.28,75.44,75.24,75.44,38352.0,74.6133,74.7719,74.5737,74.7719,38352.0
2016-04-01 15:20:00,75.43,75.49,75.33,75.33,62002.0,74.762,74.8215,74.6629,74.6629,62002.0
2016-04-01 15:25:00,75.33,75.62,75.33,75.62,92949.0,74.6629,74.9503,74.6629,74.9503,92949.0
2016-04-01 15:30:00,75.63,75.87,75.61,75.79,120398.0,74.9602,75.1981,74.9404,75.1188,120398.0
2016-04-01 15:35:00,75.78,75.84,75.76,75.82,109882.0,75.1089,75.1684,75.0891,75.1486,109882.0
2016-04-01 15:40:00,75.83,75.89,75.75,75.89,111295.0,75.1585,75.2179,75.0792,75.2179,111295.0
2016-04-01 15:45:00,75.89,75.95,75.86,75.86,147598.0,75.2179,75.2774,75.1882,75.1882,147598.0
2016-04-01 15:50:00,75.86,75.89,75.74,75.74,156526.0,75.1882,75.2179,75.0693,75.0693,156526.0
2016-04-01 15:55:00,75.74,75.82,75.71,75.71,281835.0,75.0693,75.1486,75.0395,75.0395,281835.0
2016-04-04 09:30:00,75.85,75.98,75.62,75.82,84618.0,75.1783,75.3071,74.9503,75.1486,84618.0
2016-04-04 09:35:00,75.84,76.25,75.71,76.25,77258.0,75.1684,75.5747,75.0395,75.5747,77258.0
2016-04-04 09:40:00,76.24,76.44,76.04,76.17,44761.0,75.5648,75.7631,75.3666,75.4955,44761.0
2016-04-04 09:45:00,76.2,76.2,75.94,75.98,64023.0,75.5252,75.5252,75.2675,75.3071,64023.0
2016-04-04 09:50:00,75.98,76.0,75.78,75.83,81906.0,75.3071,75.327,75.1089,75.1585,81906.0
2016-04-04 09:55:00,75.83,76.04,75.77,76.0,60000.0,75.1585,75.3666,75.099,75.327,60000.0
2016-04-04 10:00:00,75.99,76.23,75.92,76.19,54442.0,75.3171,75.5549,75.2477,75.5153,54442.0
2016-04-04 10:05:00,76.16,76.24,76.03,76.13,31704.0,75.4855,75.5648,75.3567,75.4558,31704.0
2016-04-04 10:10:00,76.12,76.18,75.93,76.02,28684.0,75.4459,75.5054,75.2576,75.3468,28684.0
2016-04-04 10:15:00,76.02,76.16,75.96,76.1,75907.0,75.3468,75.4855,75.2873,75.4261,75907.0
2016-04-04 10:20:00,76.1,76.24,76.02,76.16,27162.0,75.4261,75.5648,75.3468,75.4855,27162.0
2016-04-04 10:25:00,76.16,76.24,75.96,75.96,50520.0,75.4855,75.5648,75.2873,75.2873,50520.0
2016-04-04 10:30:00,75.94,76.04,75.89,75.96,24606.0,75.2675,75.3666,75.2179,75.2873,24606.0
2016-04-04 10:35:00,75.97,76.04,75.71,75.73,30238.0,75.2972,75.3666,75.0395,75.0594,30238.0
2016-04-04 10:40:00,75.73,76.02,75.68,76.02,70731.0,75.0594,75.3468,75.0098,75.3468,70731.0
2016-04-04 10:45:00,76.01,76.06,75.89,75.92,40659.0,75.3369,75.3864,75.2179,75.2477,40659.0
2016-04-04 10:50:00,75.92,75.92,75.6,75.6,98032.0,75.2477,75.2477,74.9305,74.9305,98032.0
2016-04-04 10:55:00,75.6,75.64,75.41,75.43,24647.0,74.9305,74.9702,74.7422,74.762,24647.0
2016-04-04 11:00:00,75.45,75.54,75.41,75.5,24001.0,74.7818,74.871,74.7422,74.8314,24001.0
2016-04-04 11:05:00,75.49,75.76,75.44,75.76,30840.0,74.8215,75.0891,74.7719,75.0891,30840.0
2016-04-04 11:10:00,75.75,75.8,75.67,75.67,29785.0,75.0792,75.1287,74.9999,74.9999,29785.0
2016-04-04 11:15:00,75.66,75.83,75.57,75.79,16648.0,74.99,75.1585,74.9008,75.1188,16648.0
2016-04-04 11:20:00,75.77,75.83,75.69,75.72,12803.0,75.099,75.1585,75.0197,75.0494,12803.0
2016-04-04 11:25:00,75.73,75.82,75.69,75.77,24169.0,75.0594,75.1486,75.0197,75.099,24169.0
2016-04-04 11:30:00,75.77,75.92,75.74,75.89,13478.0,75.099,75.2477,75.0693,75.2179,13478.0
2016-04-04 11:35:00,75.9,75.95,75.86,75.92,25888.0,75.2278,75.2774,75.1882,75.2477,25888.0
2016-04-04 11:40:00,75.93,75.99,75.84,75.84,31406.0,75.2576,75.3171,75.1684,75.1684,31406.0
2016-04-04 11:45:00,75.81,75.89,75.77,75.79,23672.0,75.1386,75.2179,75.099,75.1188,23672.0
2016-04-04 11:50:00,75.78,75.86,75.75,75.82,24450.0,75.1089,75.1882,75.0792,75.1486,24450.0
2016-04-04 11:55:00,75.84,75.92,75.8,75.89,36018.0,75.1684,75.2477,75.1287,75.2179,36018.0
2016-04-04 12:00:00,75.88,76.07,75.87,76.04,17574.0,75.208,75.3963,75.1981,75.3666,17574.0
2016-04-04 12:05:00,76.03,76.08,75.97,75.97,33164.0,75.3567,75.4063,75.2972,75.2972,33164.0
2016-04-04 12:10:00,75.96,76.12,75.94,76.12,15583.0,75.2873,75.4459,75.2675,75.4459,15583.0
2016-04-04 12:15:00,76.13,76.14,76.03,76.12,13428.0,75.4558,75.4657,75.3567,75.4459,13428.0
2016-04-04 12:20:00,76.12,76.19,76.1,76.16,9779.0,75.4459,75.5153,75.4261,75.4855,9779.0
2016-04-04 12:25:00,76.15,76.24,76.1,76.14,22080.0,75.4756,75.5648,75.4261,75.4657,22080.0
2016-04-04 12:30:00,76.12,76.12,76.03,76.03,21381.0,75.4459,75.4459,75.3567,75.3567,21381.0
2016-04-04 12:35:00,76.04,76.12,76.03,76.04,12935.0,75.3666,75.4459,75.3567,75.3666,12935.0
2016-04-04 12:40:00,76.02,76.19,75.99,76.14,16809.0,75.3468,75.5153,75.3171,75.4657,16809.0
2016-04-04 12:45:00,76.12,76.2,76.08,76.2,8941.0,75.4459,75.5252,75.4063,75.5252,8941.0
2016-04-04 12:50:00,76.2,76.22,76.14,76.17,18722.0,75.5252,75.545,75.4657,75.4955,18722.0
2016-04-04 12:55:00,76.16,76.21,76.12,76.14,20097.0,75.4855,75.5351,75.4459,75.4657,20097.0
2016-04-04 13:00:00,76.13,76.19,76.02,76.02,15847.0,75.4558,75.5153,75.3468,75.3468,15847.0
2016-04-04 13:05:00,76.03,76.12,75.99,76.0,16919.0,75.3567,75.4459,75.3171,75.327,16919.0
2016-04-04 13:10:00,76.0,76.02,75.9,75.94,10140.0,75.327,75.3468,75.2278,75.2675,10140.0
2016-04-04 13:15:00,75.93,75.99,75.87,75.88,13711.0,75.2576,75.3171,75.1981,75.208,13711.0
2016-04-04 13:20:00,75.87,75.91,75.83,75.89,13910.0,75.1981,75.2378,75.1585,75.2179,13910.0
2016-04-04 13:25:00,75.89,75.89,75.82,75.83,17394.0,75.2179,75.2179,75.1486,75.1585,17394.0
2016-04-04 13:30:00,75.83,75.86,75.73,75.86,20177.0,75.1585,75.1882,75.0594,75.1882,20177.0
2016-04-04 13:35:00,75.86,75.95,75.79,75.95,35736.0,75.1882,75.2774,75.1188,75.2774,35736.0
2016-04-04 13:40:00,75.94,75.98,75.83,75.84,12360.0,75.2675,75.3071,75.1585,75.1684,12360.0
2016-04-04 13:45:00,75.83,75.87,75.78,75.8,12971.0,75.1585,75.1981,75.1089,75.1287,12971.0
2016-04-04 13:50:00,75.79,75.97,75.78,75.95,11208.0,75.1188,75.2972,75.1089,75.2774,11208.0
2016-04-04 13:55:00,75.96,75.97,75.84,75.9,16229.0,75.2873,75.2972,75.1684,75.2278,16229.0
2016-04-04 14:00:00,75.91,75.93,75.83,75.9,17120.0,75.2378,75.2576,75.1585,75.2278,17120.0
2016-04-04 14:05:00,75.89,75.93,75.74,75.75,14266.0,75.2179,75.2576,75.0693,75.0792,14266.0
2016-04-04 14:10:00,75.75,75.92,75.74,75.92,16572.0,75.0792,75.2477,75.0693,75.2477,16572.0
2016-04-04 14:15:00,75.93,75.93,75.74,75.79,16902.0,75.2576,75.2576,75.0693,75.1188,16902.0
2016-04-04 14:20:00,75.78,75.82,75.75,75.78,18372.0,75.1089,75.1486,75.0792,75.1089,18372.0
2016-04-04 14:25:00,75.78,75.81,75.72,75.78,35028.0,75.1089,75.1386,75.0494,75.1089,35028.0
2016-04-04 14:30:00,75.81,75.81,75.71,75.75,17771.0,75.1386,75.1386,75.0395,75.0792,17771.0
2016-04-04 14:35:00,75.74,75.82,75.67,75.72,16847.0,75.0693,75.1486,74.9999,75.0494,16847.0
2016-04-04 14:40:00,75.72,75.76,75.63,75.64,18032.0,75.0494,75.0891,74.9602,74.9702,18032.0
2016-04-04 14:45:00,75.65,75.8,75.65,75.75,11684.0,74.9801,75.1287,74.9801,75.0792,11684.0
2016-04-04 14:50:00,75.75,75.76,75.66,75.66,14045.0,75.0792,75.0891,74.99,74.99,14045.0
2016-04-04 14:55:00,75.66,75.77,75.64,75.75,21516.0,74.99,75.099,74.9702,75.0792,21516.0
2016-04-04 15:00:00,75.74,75.82,75.72,75.82,20292.0,75.0693,75.1486,75.0494,75.1486,20292.0
2016-04-04 15:05:00,75.83,75.86,75.77,75.79,21881.0,75.1585,75.1882,75.099,75.1188,21881.0
2016-04-04 15:10:00,75.8,75.8,75.72,75.74,20239.0,75.1287,75.1287,75.0494,75.0693,20239.0
2016-04-04 15:15:00,75.75,75.78,75.7,75.73,22133.0,75.0792,75.1089,75.0296,75.0594,22133.0
2016-04-04 15:20:00,75.73,75.75,75.6,75.61,31005.0,75.0594,75.0792,74.9305,74.9404,31005.0
2016-04-04 15:25:00,75.6,75.71,75.59,75.61,39850.0,74.9305,75.0395,74.9206,74.9404,39850.0
2016-04-04 15:30:00,75.6,75.75,75.6,75.66,40728.0,74.9305,75.0792,74.9305,74.99,40728.0
2016-04-04 15:35:00,75.66,75.68,75.53,75.54,52349.0,74.99,75.0098,74.8611,74.871,52349.0
2016-04-04 15:40:00,75.55,75.67,75.52,75.64,75609.0,74.8809,74.9999,74.8512,74.9702,75609.0
2016-04-04 15:45:00,75.63,75.67,75.52,75.62,81350.0,74.9602,74.9999,74.8512,74.9503,81350.0
2016-04-04 15:50:00,75.62,75.7,75.61,75.62,61885.0,74.9503,75.0296,74.9404,74.9503,61885.0
2016-04-04 15:55:00,75.61,75.71,75.59,75.7,119419.0,74.9404,75.0395,74.9206,75.0296,119419.0
2016-04-05 09:30:00,74.88,75.29,74.75,75.26,78827.0,74.2169,74.6233,74.088,74.5935,78827.0
2016-04-05 09:35:00,75.3,75.47,75.0,75.28,85601.0,74.6332,74.8017,74.3358,74.6133,85601.0
2016-04-05 09:40:00,75.26,75.36,75.13,75.24,69715.0,74.5935,74.6926,74.4647,74.5737,69715.0
2016-04-05 09:45:00,75.19,75.27,74.84,74.98,77597.0,74.5241,74.6034,74.1772,74.316,77597.0
2016-04-05 09:50:00,74.99,75.35,74.94,75.25,33876.0,74.3259,74.6827,74.2764,74.5836,33876.0
2016-04-05 09:55:00,75.23,75.33,75.15,75.24,67966.0,74.5638,74.6629,74.4845,74.5737,67966.0
2016-04-05 10:00:00,75.27,75.51,75.22,75.33,29689.0,74.6034,74.8413,74.5539,74.6629,29689.0
2016-04-05 10:05:00,75.28,75.45,75.18,75.4,26687.0,74.6133,74.7818,74.5142,74.7323,26687.0
2016-04-05 10:10:00,75.4,75.4,75.05,75.14,35909.0,74.7323,74.7323,74.3854,74.4746,35909.0
2016-04-05 10:15:00,75.14,75.27,75.08,75.21,28691.0,74.4746,74.6034,74.4151,74.544,28691.0
2016-04-05 10:20:00,75.2,75.32,75.11,75.13,16179.0,74.534,74.653,74.4448,74.4647,16179.0
2016-04-05 10:25:00,75.12,75.33,75.08,75.31,15587.0,74.4548,74.6629,74.4151,74.6431,15587.0
2016-04-05 10:30:00,75.31,75.36,75.17,75.21,18575.0,74.6431,74.6926,74.5043,74.544,18575.0
2016-04-05 10:35:00,75.19,75.2,74.94,74.96,32594.0,74.5241,74.534,74.2764,74.2962,32594.0
2016-04-05 10:40:00,74.93,74.93,74.8,74.88,24862.0,74.2664,74.2664,74.1376,74.2169,24862.0
2016-04-05 10:45:00,74.83,75.05,74.81,74.96,19664.0,74.1673,74.3854,74.1475,74.2962,19664.0
2016-04-05 10:50:00,74.96,74.96,74.69,74.73,22173.0,74.2962,74.2962,74.0286,74.0682,22173.0
2016-04-05 10:55:00,74.72,74.83,74.67,74.77,11908.0,74.0583,74.1673,74.0087,74.1079,11908.0
2016-04-05 11:00:00,74.76,74.88,74.71,74.84,19780.0,74.0979,74.2169,74.0484,74.1772,19780.0
2016-04-05 11:05:00,74.86,74.99,74.83,74.92,12129.0,74.1971,74.3259,74.1673,74.2565,12129.0
2016-04-05 11:10:00,74.89,74.96,74.83,74.85,16263.0,74.2268,74.2962,74.1673,74.1871,16263.0
2016-04-05 11:15:00,74.85,74.88,74.8,74.86,17390.0,74.1871,74.2169,74.1376,74.1971,17390.0
2016-04-05 11:20:00,74.87,74.98,74.86,74.93,31989.0,74.207,74.316,74.1971,74.2664,31989.0
2016-04-05 11:25:00,74.92,74.94,74.81,74.91,22828.0,74.2565,74.2764,74.1475,74.2466,22828.0
2016-04-05 11:30:00,74.9,74.99,74.81,74.97,43789.0,74.2367,74.3259,74.1475,74.3061,43789.0
2016-04-05 11:35:00,74.97,74.97,74.83,74.89,18049.0,74.3061,74.3061,74.1673,74.2268,18049.0
2016-04-05 11:40:00,74.87,74.92,74.79,74.79,7617.0,74.207,74.2565,74.1277,74.1277,7617.0
2016-04-05 11:45:00,74.78,74.8,74.6,74.63,21646.0,74.1178,74.1376,73.9394,73.9691,21646.0
2016-04-05 11:50:00,74.68,74.77,74.61,74.72,14945.0,74.0187,74.1079,73.9493,74.0583,14945.0
2016-04-05 11:55:00,74.71,74.76,74.67,74.72,19119.0,74.0484,74.0979,74.0087,74.0583,19119.0
2016-04-05 12:00:00,74.74,74.84,74.74,74.79,13534.0,74.0781,74.1772,74.0781,74.1277,13534.0
2016-04-05 12:05:00,74.79,74.79,74.68,74.7,79084.0,74.1277,74.1277,74.0187,74.0385,79084.0
2016-04-05 12:10:00,74.73,74.82,74.7,74.75,15153.0,74.0682,74.1574,74.0385,74.088,15153.0
2016-04-05 12:15:00,74.77,74.8,74.56,74.61,23216.0,74.1079,74.1376,73.8997,73.9493,23216.0
2016-04-05 12:20:00,74.61,74.64,74.5,74.55,26911.0,73.9493,73.979,73.8402,73.8898,26911.0
2016-04-05 12:25:00,74.52,74.62,74.5,74.54,10724.0,73.8601,73.9592,73.8402,73.8799,10724.0
2016-04-05 12:30:00,74.52,74.6,74.48,74.57,14114.0,73.8601,73.9394,73.8204,73.9096,14114.0
2016-04-05 12:35:00,74.58,74.78,74.57,74.74,23718.0,73.9195,74.1178,73.9096,74.0781,23718.0
2016-04-05 12:40:00,74.72,74.74,74.63,74.7,9508.0,74.0583,74.0781,73.9691,74.0385,9508.0
2016-04-05 12:45:00,74.7,74.7,74.6,74.62,17716.0,74.0385,74.0385,73.9394,73.9592,17716.0
2016-04-05 12:50:00,74.6,74.62,74.4,74.4,15476.0,73.9394,73.9592,73.7411,73.7411,15476.0
2016-04-05 12:55:00,74.38,74.56,74.36,74.49,12378.0,73.7213,73.8997,73.7015,73.8303,12378.0
2016-04-05 13:00:00,74.49,74.58,74.43,74.45,16172.0,73.8303,73.9195,73.7709,73.7907,16172.0
2016-04-05 13:05:00,74.45,74.48,74.37,74.38,11716.0,73.7907,73.8204,73.7114,73.7213,11716.0
2016-04-05 13:10:00,74.38,74.61,74.38,74.61,10629.0,73.7213,73.9493,73.7213,73.9493,10629.0
2016-04-05 13:15:00,74.6,74.62,74.48,74.48,18700.0,73.9394,73.9592,73.8204,73.8204,18700.0
2016-04-05 13:20:00,74.5,74.65,74.5,74.63,19671.0,73.8402,73.9889,73.8402,73.9691,19671.0
2016-04-05 13:25:00,74.64,74.78,74.6,74.75,18696.0,73.979,74.1178,73.9394,74.088,18696.0
2016-04-05 13:30:00,74.75,74.76,74.62,74.63,13168.0,74.088,74.0979,73.9592,73.9691,13168.0
2016-04-05 13:35:00,74.64,74.73,74.58,74.64,17450.0,73.979,74.0682,73.9195,73.979,17450.0
2016-04-05 13:40:00,74.66,74.73,74.63,74.64,8104.0,73.9988,74.0682,73.9691,73.979,8104.0
2016-04-05 13:45:00,74.65,74.65,74.54,74.63,14044.0,73.9889,73.9889,73.8799,73.9691,14044.0
2016-04-05 13:50:00,74.64,74.9,74.64,74.9,10123.0,73.979,74.2367,73.979,74.2367,10123.0
2016-04-05 13:55:00,74.89,74.89,74.76,74.79,7043.0,74.2268,74.2268,74.0979,74.1277,7043.0
2016-04-05 14:00:00,74.75,74.79,74.67,74.73,12343.0,74.088,74.1277,74.0087,74.0682,12343.0
2016-04-05 14:05:00,74.73,74.74,74.63,74.74,13201.0,74.0682,74.0781,73.9691,74.0781,13201.0
2016-04-05 14:10:00,74.73,74.78,74.7,74.71,9550.0,74.0682,74.1178,74.0385,74.0484,9550.0
2016-04-05 14:15:00,74.7,74.79,74.63,74.78,9068.0,74.0385,74.1277,73.9691,74.1178,9068.0
2016-04-05 14:20:00,74.81,74.85,74.73,74.79,6637.0,74.1475,74.1871,74.0682,74.1277,6637.0
2016-04-05 14:25:00,74.8,74.96,74.78,74.96,9554.0,74.1376,74.2962,74.1178,74.2962,9554.0
2016-04-05 14:30:00,74.94,75.07,74.94,75.04,17004.0,74.2764,74.4052,74.2764,74.3755,17004.0
2016-04-05 14:35:00,75.06,75.12,75.03,75.1,11433.0,74.3953,74.4548,74.3656,74.4349,11433.0
2016-04-05 14:40:00,75.08,75.2,75.07,75.08,10884.0,74.4151,74.534,74.4052,74.4151,10884.0
2016-04-05 14:45:00,75.07,75.09,75.02,75.04,10750.0,74.4052,74.425,74.3556,74.3755,10750.0
2016-04-05 14:50:00,75.05,75.18,75.05,75.08,11875.0,74.3854,74.5142,74.3854,74.4151,11875.0
2016-04-05 14:55:00,75.08,75.18,75.06,75.11,16001.0,74.4151,74.5142,74.3953,74.4448,16001.0
2016-04-05 15:00:00,75.11,75.15,74.99,75.0,13404.0,74.4448,74.4845,74.3259,74.3358,13404.0
2016-04-05 15:05:00,75.0,75.0,74.86,74.89,20683.0,74.3358,74.3358,74.1971,74.2268,20683.0
2016-04-05 15:10:00,74.89,74.94,74.83,74.87,22606.0,74.2268,74.2764,74.1673,74.207,22606.0
2016-04-05 15:15:00,74.86,74.93,74.82,74.86,19319.0,74.1971,74.2664,74.1574,74.1971,19319.0
2016-04-05 15:20:00,74.86,74.93,74.67,74.71,30434.0,74.1971,74.2664,74.0087,74.0484,30434.0
2016-04-05 15:25:00,74.73,74.77,74.68,74.72,12782.0,74.0682,74.1079,74.0187,74.0583,12782.0
2016-04-05 15:30:00,74.71,74.84,74.7,74.83,23048.0,74.0484,74.1772,74.0385,74.1673,23048.0
2016-04-05 15:35:00,74.82,74.85,74.7,74.72,21634.0,74.1574,74.1871,74.0385,74.0583,21634.0
2016-04-05 15:40:00,74.73,74.73,74.62,74.69,30809.0,74.0682,74.0682,73.9592,74.0286,30809.0
2016-04-05 15:45:00,74.69,74.71,74.59,74.65,64359.0,74.0286,74.0484,73.9295,73.9889,64359.0
2016-04-05 15:50:00,74.64,74.7,74.55,74.57,62463.0,73.979,74.0385,73.8898,73.9096,62463.0
2016-04-05 15:55:00,74.57,74.61,74.47,74.6,85618.0,73.9096,73.9493,73.8105,73.9394,85618.0
2016-04-06 09:30:00,74.76,74.92,74.69,74.82,48967.0,74.0979,74.2565,74.0286,74.1574,48967.0
2016-04-06 09:35:00,74.81,74.88,74.47,74.7,20024.0,74.1475,74.2169,73.8105,74.0385,20024.0
2016-04-06 09:40:00,74.73,74.82,74.62,74.81,37841.0,74.0682,74.1574,73.9592,74.1475,37841.0
2016-04-06 09:45:00,74.77,74.87,74.76,74.84,42433.0,74.1079,74.207,74.0979,74.1772,42433.0
2016-04-06 09:50:00,74.85,75.07,74.85,75.04,63537.0,74.1871,74.4052,74.1871,74.3755,63537.0
2016-04-06 09:55:00,75.03,75.34,75.02,75.2,37505.0,74.3656,74.6728,74.3556,74.534,37505.0
2016-04-06 10:00:00,75.19,75.48,75.17,75.31,37647.0,74.5241,74.8116,74.5043,74.6431,37647.0
2016-04-06 10:05:00,75.31,75.31,75.11,75.12,9320.0,74.6431,74.6431,74.4448,74.4548,9320.0
2016-04-06 10:10:00,75.14,75.14,75.0,75.0,16944.0,74.4746,74.4746,74.3358,74.3358,16944.0
2016-04-06 10:15:00,75.01,75.06,74.94,74.94,15134.0,74.3457,74.3953,74.2764,74.2764,15134.0
2016-04-06 10:20:00,74.93,74.95,74.74,74.76,26045.0,74.2664,74.2863,74.0781,74.0979,26045.0
2016-04-06 10:25:00,74.76,74.82,74.63,74.77,27289.0,74.0979,74.1574,73.9691,74.1079,27289.0
2016-04-06 10:30:00,74.79,74.87,74.63,74.85,19148.0,74.1277,74.207,73.9691,74.1871,19148.0
2016-04-06 10:35:00,74.85,74.99,74.81,74.96,28184.0,74.1871,74.3259,74.1475,74.2962,28184.0
2016-04-06 10:40:00,74.97,75.1,74.92,75.04,32132.0,74.3061,74.4349,74.2565,74.3755,32132.0
2016-04-06 10:45:00,75.03,75.16,75.01,75.12,35887.0,74.3656,74.4944,74.3457,74.4548,35887.0
2016-04-06 10:50:00,75.12,75.2,75.1,75.13,36552.0,74.4548,74.534,74.4349,74.4647,36552.0
2016-04-06 10:55:00,75.11,75.13,75.0,75.11,13764.0,74.4448,74.4647,74.3358,74.4448,13764.0
2016-04-06 11:00:00,75.16,75.2,75.09,75.15,10450.0,74.4944,74.534,74.425,74.4845,10450.0
2016-04-06 11:05:00,75.16,75.3,75.16,75.28,22602.0,74.4944,74.6332,74.4944,74.6133,22602.0
2016-04-06 11:10:00,75.25,75.37,75.25,75.34,22628.0,74.5836,74.7025,74.5836,74.6728,22628.0
2016-04-06 11:15:00,75.34,75.52,75.29,75.49,67728.0,74.6728,74.8512,74.6233,74.8215,67728.0
2016-04-06 11:20:00,75.48,75.5,75.39,75.4,16229.0,74.8116,74.8314,74.7224,74.7323,16229.0
2016-04-06 11:25:00,75.38,75.54,75.38,75.53,14242.0,74.7125,74.871,74.7125,74.8611,14242.0
2016-04-06 11:30:00,75.52,75.59,75.5,75.55,21139.0,74.8512,74.9206,74.8314,74.8809,21139.0
2016-04-06 11:35:00,75.54,75.57,75.4,75.42,9809.0,74.871,74.9008,74.7323,74.7521,9809.0
2016-04-06 11:40:00,75.43,75.46,75.33,75.43,14981.0,74.762,74.7917,74.6629,74.762,14981.0
2016-04-06 11:45:00,75.44,75.5,75.42,75.47,14103.0,74.7719,74.8314,74.7521,74.8017,14103.0
2016-04-06 11:50:00,75.43,75.46,75.28,75.32,13822.0,74.762,74.7917,74.6133,74.653,13822.0
2016-04-06 11:55:00,75.32,75.34,75.25,75.27,12310.0,74.653,74.6728,74.5836,74.6034,12310.0
2016-04-06 12:00:00,75.28,75.33,75.26,75.27,25618.0,74.6133,74.6629,74.5935,74.6034,25618.0
2016-04-06 12:05:00,75.28,75.31,75.13,75.16,11312.0,74.6133,74.6431,74.4647,74.4944,11312.0
2016-04-06 12:10:00,75.14,75.25,75.14,75.2,6129.0,74.4746,74.5836,74.4746,74.534,6129.0
2016-04-06 12:15:00,75.21,75.25,75.18,75.25,4920.0,74.544,74.5836,74.5142,74.5836,4920.0
2016-04-06 12:20:00,75.27,75.34,75.26,75.27,6937.0,74.6034,74.6728,74.5935,74.6034,6937.0
2016-04-06 12:25:00,75.29,75.35,75.29,75.3,7668.0,74.6233,74.6827,74.6233,74.6332,7668.0
2016-04-06 12:30:00,75.31,75.36,75.27,75.31,8597.0,74.6431,74.6926,74.6034,74.6431,8597.0
2016-04-06 12:35:00,75.32,75.36,75.28,75.3,10115.0,74.653,74.6926,74.6133,74.6332,10115.0
2016-04-06 12:40:00,75.3,75.36,75.28,75.32,22453.0,74.6332,74.6926,74.6133,74.653,22453.0
2016-04-06 12:45:00,75.32,75.4,75.31,75.39,7376.0,74.653,74.7323,74.6431,74.7224,7376.0
2016-04-06 12:50:00,75.4,75.4,75.26,75.28,12516.0,74.7323,74.7323,74.5935,74.6133,12516.0
2016-04-06 12:55:00,75.29,75.29,75.17,75.17,13716.0,74.6233,74.6233,74.5043,74.5043,13716.0
2016-04-06 13:00:00,75.17,75.27,75.17,75.21,15582.0,74.5043,74.6034,74.5043,74.544,15582.0
2016-04-06 13:05:00,75.21,75.36,75.21,75.34,10242.0,74.544,74.6926,74.544,74.6728,10242.0
2016-04-06 13:10:00,75.36,75.41,75.36,75.37,19694.0,74.6926,74.7422,74.6926,74.7025,19694.0
2016-04-06 13:15:00,75.36,75.44,75.36,75.37,12946.0,74.6926,74.7719,74.6926,74.7025,12946.0
2016-04-06 13:20:00,75.39,75.47,75.36,75.36,14110.0,74.7224,74.8017,74.6926,74.6926,14110.0
2016-04-06 13:25:00,75.34,75.38,75.28,75.29,8458.0,74.6728,74.7125,74.6133,74.6233,8458.0
2016-04-06 13:30:00,75.3,75.37,75.28,75.36,13724.0,74.6332,74.7025,74.6133,74.6926,13724.0
2016-04-06 13:35:00,75.37,75.41,75.32,75.39,8723.0,74.7025,74.7422,74.653,74.7224,8723.0
2016-04-06 13:40:00,75.41,75.42,75.37,75.4,10661.0,74.7422,74.7521,74.7025,74.7323,10661.0
2016-04-06 13:45:00,75.38,75.43,75.36,75.41,9217.0,74.7125,74.762,74.6926,74.7422,9217.0
2016-04-06 13:50:00,75.4,75.4,75.33,75.38,11493.0,74.7323,74.7323,74.6629,74.7125,11493.0
2016-04-06 13:55:00,75.36,75.36,75.25,75.29,9980.0,74.6926,74.6926,74.5836,74.6233,9980.0
2016-04-06 14:00:00,75.3,75.39,75.24,75.26,41956.0,74.6332,74.7224,74.5737,74.5935,41956.0
2016-04-06 14:05:00,75.28,75.33,75.24,75.26,13472.0,74.6133,74.6629,74.5737,74.5935,13472.0
2016-04-06 14:10:00,75.27,75.3,75.18,75.24,15858.0,74.6034,74.6332,74.5142,74.5737,15858.0
2016-04-06 14:15:00,75.21,75.32,75.16,75.26,10659.0,74.544,74.653,74.4944,74.5935,10659.0
2016-04-06 14:20:00,75.27,75.3,75.2,75.22,15172.0,74.6034,74.6332,74.534,74.5539,15172.0
2016-04-06 14:25:00,75.22,75.25,75.12,75.22,11330.0,74.5539,74.5836,74.4548,74.5539,11330.0
2016-04-06 14:30:00,75.24,75.24,75.14,75.14,19226.0,74.5737,74.5737,74.4746,74.4746,19226.0
2016-04-06 14:35:00,75.15,75.21,75.03,75.07,23255.0,74.4845,74.544,74.3656,74.4052,23255.0
2016-04-06 14:40:00,75.07,75.17,75.04,75.11,11405.0,74.4052,74.5043,74.3755,74.4448,11405.0
2016-04-06 14:45:00,75.1,75.18,75.08,75.14,15503.0,74.4349,74.5142,74.4151,74.4746,15503.0
2016-04-06 14:50:00,75.17,75.25,75.1,75.14,10204.0,74.5043,74.5836,74.4349,74.4746,10204.0
2016-04-06 14:55:00,75.16,75.37,75.16,75.36,16410.0,74.4944,74.7025,74.4944,74.6926,16410.0
2016-04-06 15:00:00,75.36,75.54,75.29,75.49,35802.0,74.6926,74.871,74.6233,74.8215,35802.0
2016-04-06 15:05:00,75.49,75.59,75.49,75.57,15790.0,74.8215,74.9206,74.8215,74.9008,15790.0
2016-04-06 15:10:00,75.6,75.61,75.45,75.46,19435.0,74.9305,74.9404,74.7818,74.7917,19435.0
2016-04-06 15:15:00,75.47,75.6,75.47,75.59,21428.0,74.8017,74.9305,74.8017,74.9206,21428.0
2016-04-06 15:20:00,75.57,75.6,75.51,75.55,9965.0,74.9008,74.9305,74.8413,74.8809,9965.0
2016-04-06 15:25:00,75.56,75.59,75.5,75.55,16780.0,74.8909,74.9206,74.8314,74.8809,16780.0
2016-04-06 15:30:00,75.56,75.61,75.5,75.5,20079.0,74.8909,74.9404,74.8314,74.8314,20079.0
2016-04-06 15:35:00,75.5,75.57,75.45,75.47,26302.0,74.8314,74.9008,74.7818,74.8017,26302.0
2016-04-06 15:40:00,75.47,75.52,75.41,75.49,28044.0,74.8017,74.8512,74.7422,74.8215,28044.0
2016-04-06 15:45:00,75.48,75.6,75.44,75.59,38879.0,74.8116,74.9305,74.7719,74.9206,38879.0
2016-04-06 15:50:00,75.59,75.64,75.53,75.61,36818.0,74.9206,74.9702,74.8611,74.9404,36818.0
2016-04-06 15:55:00,75.62,75.68,75.54,75.59,98850.0,74.9503,75.0098,74.871,74.9206,98850.0
2016-04-07 09:30:00,74.91,74.94,74.68,74.68,56153.0,74.2466,74.2764,74.0187,74.0187,56153.0
2016-04-07 09:35:00,74.69,74.89,74.69,74.89,29395.0,74.0286,74.2268,74.0286,74.2268,29395.0
2016-04-07 09:40:00,74.89,75.08,74.89,74.98,29120.0,74.2268,74.4151,74.2268,74.316,29120.0
2016-04-07 09:45:00,74.98,75.05,74.84,74.85,57281.0,74.316,74.3854,74.1772,74.1871,57281.0
2016-04-07 09:50:00,74.85,74.99,74.8,74.91,40454.0,74.1871,74.3259,74.1376,74.2466,40454.0
2016-04-07 09:55:00,74.94,75.13,74.91,75.01,18725.0,74.2764,74.4647,74.2466,74.3457,18725.0
2016-04-07 10:00:00,75.01,75.13,74.9,75.05,20375.0,74.3457,74.4647,74.2367,74.3854,20375.0
2016-04-07 10:05:00,75.06,75.26,75.06,75.22,18462.0,74.3953,74.5935,74.3953,74.5539,18462.0
2016-04-07 10:10:00,75.22,75.26,75.09,75.15,54981.0,74.5539,74.5935,74.425,74.4845,54981.0
2016-04-07 10:15:00,75.15,75.2,75.05,75.11,72016.0,74.4845,74.534,74.3854,74.4448,72016.0
2016-04-07 10:20:00,75.1,75.13,74.98,75.04,68373.0,74.4349,74.4647,74.316,74.3755,68373.0
2016-04-07 10:25:00,75.05,75.12,74.92,75.03,62172.0,74.3854,74.4548,74.2565,74.3656,62172.0
2016-04-07 10:30:00,75.04,75.08,74.97,75.01,36830.0,74.3755,74.4151,74.3061,74.3457,36830.0
2016-04-07 10:35:00,74.99,75.09,74.96,74.98,46828.0,74.3259,74.425,74.2962,74.316,46828.0
2016-04-07 10:40:00,74.95,75.03,74.86,74.91,39753.0,74.2863,74.3656,74.1971,74.2466,39753.0
2016-04-07 10:45:00,74.9,75.07,74.86,74.98,42509.0,74.2367,74.4052,74.1971,74.316,42509.0
2016-04-07 10:50:00,75.0,75.05,74.99,75.02,19192.0,74.3358,74.3854,74.3259,74.3556,19192.0
2016-04-07 10:55:00,75.02,75.06,74.92,75.04,32186.0,74.3556,74.3953,74.2565,74.3755,32186.0
2016-04-07 11:00:00,75.03,75.1,74.9,75.05,57432.0,74.3656,74.4349,74.2367,74.3854,57432.0
2016-04-07 11:05:00,75.05,75.12,74.85,74.85,22883.0,74.3854,74.4548,74.1871,74.1871,22883.0
2016-04-07 11:10:00,74.87,75.02,74.85,75.01,15203.0,74.207,74.3556,74.1871,74.3457,15203.0
2016-04-07 11:15:00,75.0,75.06,74.96,74.96,5378.0,74.3358,74.3953,74.2962,74.2962,5378.0
2016-04-07 11:20:00,74.93,75.05,74.9,75.02,24024.0,74.2664,74.3854,74.2367,74.3556,24024.0
2016-04-07 11:25:00,75.0,75.07,74.96,75.05,31744.0,74.3358,74.4052,74.2962,74.3854,31744.0
2016-04-07 11:30:00,75.06,75.13,75.04,75.12,10750.0,74.3953,74.4647,74.3755,74.4548,10750.0
2016-04-07 11:35:00,75.13,75.25,75.12,75.12,9321.0,74.4647,74.5836,74.4548,74.4548,9321.0
2016-04-07 11:40:00,75.13,75.18,75.05,75.11,14490.0,74.4647,74.5142,74.3854,74.4448,14490.0
2016-04-07 11:45:00,75.1,75.24,75.1,75.16,16201.0,74.4349,74.5737,74.4349,74.4944,16201.0
2016-04-07 11:50:00,75.17,75.17,75.11,75.14,16988.0,74.5043,74.5043,74.4448,74.4746,16988.0
2016-04-07 11:55:00,75.13,75.21,75.11,75.15,14840.0,74.4647,74.544,74.4448,74.4845,14840.0
2016-04-07 12:00:00,75.14,75.19,75.1,75.12,24996.0,74.4746,74.5241,74.4349,74.4548,24996.0
2016-04-07 12:05:00,75.1,75.17,75.09,75.13,24880.0,74.4349,74.5043,74.425,74.4647,24880.0
2016-04-07 12:10:00,75.12,75.19,75.04,75.12,28143.0,74.4548,74.5241,74.3755,74.4548,28143.0
2016-04-07 12:15:00,75.15,75.19,75.03,75.06,72174.0,74.4845,74.5241,74.3656,74.3953,72174.0
2016-04-07 12:20:00,75.05,75.21,75.05,75.19,53001.0,74.3854,74.544,74.3854,74.5241,53001.0
2016-04-07 12:25:00,75.17,75.22,75.14,75.18,10517.0,74.5043,74.5539,74.4746,74.5142,10517.0
2016-04-07 12:30:00,75.17,75.18,75.03,75.03,33948.0,74.5043,74.5142,74.3656,74.3656,33948.0
2016-04-07 12:35:00,75.03,75.23,75.01,75.14,60923.0,74.3656,74.5638,74.3457,74.4746,60923.0
2016-04-07 12:40:00,75.16,75.16,75.03,75.07,15636.0,74.4944,74.4944,74.3656,74.4052,15636.0
2016-04-07 12:45:00,75.05,75.16,75.05,75.16,7995.0,74.3854,74.4944,74.3854,74.4944,7995.0
2016-04-07 12:50:00,75.16,75.16,75.05,75.11,20072.0,74.4944,74.4944,74.3854,74.4448,20072.0
2016-04-07 12:55:00,75.09,75.3,75.09,75.24,22890.0,74.425,74.6332,74.425,74.5737,22890.0
2016-04-07 13:00:00,75.21,75.25,75.18,75.21,6287.0,74.544,74.5836,74.5142,74.544,6287.0
2016-04-07 13:05:00,75.2,75.33,75.2,75.31,7722.0,74.534,74.6629,74.534,74.6431,7722.0
2016-04-07 13:10:00,75.31,75.42,75.28,75.41,11783.0,74.6431,74.7521,74.6133,74.7422,11783.0
2016-04-07 13:15:00,75.41,75.45,75.28,75.34,10651.0,74.7422,74.7818,74.6133,74.6728,10651.0
2016-04-07 13:20:00,75.33,75.45,75.3,75.4,11991.0,74.6629,74.7818,74.6332,74.7323,11991.0
2016-04-07 13:25:00,75.4,75.45,75.35,75.43,20339.0,74.7323,74.7818,74.6827,74.762,20339.0
2016-04-07 13:30:00,75.42,75.46,75.35,75.4,28784.0,74.7521,74.7917,74.6827,74.7323,28784.0
2016-04-07 13:35:00,75.39,75.4,75.35,75.4,17819.0,74.7224,74.7323,74.6827,74.7323,17819.0
2016-04-07 13:40:00,75.41,75.41,75.35,75.36,9256.0,74.7422,74.7422,74.6827,74.6926,9256.0
2016-04-07 13:45:00,75.36,75.43,75.22,75.23,26656.0,74.6926,74.762,74.5539,74.5638,26656.0
2016-04-07 13:50:00,75.22,75.23,75.09,75.13,21535.0,74.5539,74.5638,74.425,74.4647,21535.0
2016-04-07 13:55:00,75.13,75.18,75.07,75.11,20007.0,74.4647,74.5142,74.4052,74.4448,20007.0
2016-04-07 14:00:00,75.11,75.16,75.04,75.11,51259.0,74.4448,74.4944,74.3755,74.4448,51259.0
2016-04-07 14:05:00,75.09,75.13,74.98,75.0,45076.0,74.425,74.4647,74.316,74.3358,45076.0
2016-04-07 14:10:00,74.99,75.05,74.98,75.0,35977.0,74.3259,74.3854,74.316,74.3358,35977.0
2016-04-07 14:15:00,75.01,75.04,74.87,74.88,43021.0,74.3457,74.3755,74.207,74.2169,43021.0
2016-04-07 14:20:00,74.88,74.88,74.76,74.8,15026.0,74.2169,74.2169,74.0979,74.1376,15026.0
2016-04-07 14:25:00,74.79,75.04,74.71,75.04,51116.0,74.1277,74.3755,74.0484,74.3755,51116.0
2016-04-07 14:30:00,75.03,75.16,75.03,75.14,19291.0,74.3656,74.4944,74.3656,74.4746,19291.0
2016-04-07 14:35:00,75.14,75.15,75.01,75.12,19265.0,74.4746,74.4845,74.3457,74.4548,19265.0
2016-04-07 14:40:00,75.11,75.12,74.93,74.98,30938.0,74.4448,74.4548,74.2664,74.316,30938.0
2016-04-07 14:45:00,74.97,75.01,74.88,74.91,64349.0,74.3061,74.3457,74.2169,74.2466,64349.0
2016-04-07 14:50:00,74.9,75.02,74.88,75.01,44273.0,74.2367,74.3556,74.2169,74.3457,44273.0
2016-04-07 14:55:00,74.98,75.0,74.9,74.9,19980.0,74.316,74.3358,74.2367,74.2367,19980.0
2016-04-07 15:00:00,74.9,74.95,74.8,74.85,25171.0,74.2367,74.2863,74.1376,74.1871,25171.0
2016-04-07 15:05:00,74.85,75.04,74.84,75.04,16342.0,74.1871,74.3755,74.1772,74.3755,16342.0
2016-04-07 15:10:00,75.03,75.18,75.03,75.15,25014.0,74.3656,74.5142,74.3656,74.4845,25014.0
2016-04-07 15:15:00,75.14,75.17,74.99,75.01,28034.0,74.4746,74.5043,74.3259,74.3457,28034.0
2016-04-07 15:20:00,75.01,75.13,75.0,75.12,39238.0,74.3457,74.4647,74.3358,74.4548,39238.0
2016-04-07 15:25:00,75.12,75.22,75.09,75.12,47800.0,74.4548,74.5539,74.425,74.4548,47800.0
2016-04-07 15:30:00,75.12,75.28,75.06,75.21,60580.0,74.4548,74.6133,74.3953,74.544,60580.0
2016-04-07 15:35:00,75.22,75.29,75.15,75.2,87227.0,74.5539,74.6233,74.4845,74.534,87227.0
2016-04-07 15:40:00,75.2,75.4,75.14,75.32,106499.0,74.534,74.7323,74.4746,74.653,106499.0
2016-04-07 15:45:00,75.32,75.41,75.28,75.4,142175.0,74.653,74.7422,74.6133,74.7323,142175.0
2016-04-07 15:50:00,75.4,75.4,75.21,75.32,145700.0,74.7323,74.7323,74.544,74.653,145700.0
2016-04-07 15:55:00,75.32,75.39,75.21,75.32,227101.0,74.653,74.7224,74.544,74.653,227101.0
2016-04-08 09:30:00,75.72,75.94,75.59,75.82,45422.0,75.0494,75.2675,74.9206,75.1486,45422.0
2016-04-08 09:35:00,75.73,75.84,75.45,75.61,46829.0,75.0594,75.1684,74.7818,74.9404,46829.0
2016-04-08 09:40:00,75.68,75.8,75.6,75.76,32471.0,75.0098,75.1287,74.9305,75.0891,32471.0
2016-04-08 09:45:00,75.77,75.84,75.57,75.64,36720.0,75.099,75.1684,74.9008,74.9702,36720.0
2016-04-08 09:50:00,75.7,75.75,75.55,75.67,14779.0,75.0296,75.0792,74.8809,74.9999,14779.0
2016-04-08 09:55:00,75.66,75.84,75.63,75.79,28216.0,74.99,75.1684,74.9602,75.1188,28216.0
2016-04-08 10:00:00,75.8,75.84,75.62,75.76,22854.0,75.1287,75.1684,74.9503,75.0891,22854.0
2016-04-08 10:05:00,75.75,75.84,75.68,75.78,33838.0,75.0792,75.1684,75.0098,75.1089,33838.0
2016-04-08 10:10:00,75.79,75.83,75.6,75.67,28287.0,75.1188,75.1585,74.9305,74.9999,28287.0
2016-04-08 10:15:00,75.67,75.73,75.63,75.68,24828.0,74.9999,75.0594,74.9602,75.0098,24828.0
2016-04-08 10:20:00,75.68,75.74,75.44,75.44,25110.0,75.0098,75.0693,74.7719,74.7719,25110.0
2016-04-08 10:25:00,75.46,75.58,75.41,75.51,13385.0,74.7917,74.9107,74.7422,74.8413,13385.0
2016-04-08 10:30:00,75.52,75.52,75.29,75.3,25258.0,74.8512,74.8512,74.6233,74.6332,25258.0
2016-04-08 10:35:00,75.29,75.36,75.24,75.24,43548.0,74.6233,74.6926,74.5737,74.5737,43548.0
2016-04-08 10:40:00,75.23,75.34,75.1,75.12,42213.0,74.5638,74.6728,74.4349,74.4548,42213.0
2016-04-08 10:45:00,75.11,75.31,75.1,75.28,31664.0,74.4448,74.6431,74.4349,74.6133,31664.0
2016-04-08 10:50:00,75.29,75.41,75.25,75.25,21948.0,74.6233,74.7422,74.5836,74.5836,21948.0
2016-04-08 10:55:00,75.26,75.36,75.23,75.24,15232.0,74.5935,74.6926,74.5638,74.5737,15232.0
2016-04-08 11:00:00,75.25,75.44,75.25,75.42,36891.0,74.5836,74.7719,74.5836,74.7521,36891.0
2016-04-08 11:05:00,75.42,75.42,75.16,75.17,53764.0,74.7521,74.7521,74.4944,74.5043,53764.0
2016-04-08 11:10:00,75.17,75.19,74.92,74.93,27515.0,74.5043,74.5241,74.2565,74.2664,27515.0
2016-04-08 11:15:00,74.94,75.01,74.89,74.92,56318.0,74.2764,74.3457,74.2268,74.2565,56318.0
2016-04-08 11:20:00,74.93,74.98,74.8,74.82,27771.0,74.2664,74.316,74.1376,74.1574,27771.0
2016-04-08 11:25:00,74.82,74.92,74.77,74.78,32738.0,74.1574,74.2565,74.1079,74.1178,32738.0
2016-04-08 11:30:00,74.78,74.83,74.64,74.66,20277.0,74.1178,74.1673,73.979,73.9988,20277.0
2016-04-08 11:35:00,74.67,74.67,74.52,74.53,17110.0,74.0087,74.0087,73.8601,73.87,17110.0
2016-04-08 11:40:00,74.52,74.62,74.44,74.56,15626.0,73.8601,73.9592,73.7808,73.8997,15626.0
2016-04-08 11:45:00,74.53,74.53,74.36,74.39,25160.0,73.87,73.87,73.7015,73.7312,25160.0
2016-04-08 11:50:00,74.37,74.54,74.3,74.53,16313.0,73.7114,73.8799,73.642,73.87,16313.0
2016-04-08 11:55:00,74.55,74.63,74.53,74.58,14557.0,73.8898,73.9691,73.87,73.9195,14557.0
2016-04-08 12:00:00,74.56,74.59,74.4,74.45,18929.0,73.8997,73.9295,73.7411,73.7907,18929.0
2016-04-08 12:05:00,74.4,74.45,74.3,74.41,8867.0,73.7411,73.7907,73.642,73.751,8867.0
2016-04-08 12:10:00,74.41,74.48,74.34,74.47,20275.0,73.751,73.8204,73.6817,73.8105,20275.0
2016-04-08 12:15:00,74.47,74.48,74.39,74.42,36069.0,73.8105,73.8204,73.7312,73.761,36069.0
2016-04-08 12:20:00,74.41,74.55,74.41,74.54,24645.0,73.751,73.8898,73.751,73.8799,24645.0
2016-04-08 12:25:00,74.55,74.61,74.46,74.49,36000.0,73.8898,73.9493,73.8006,73.8303,36000.0
2016-04-08 12:30:00,74.46,74.58,74.45,74.56,17182.0,73.8006,73.9195,73.7907,73.8997,17182.0
2016-04-08 12:35:00,74.58,74.7,74.55,74.69,15809.0,73.9195,74.0385,73.8898,74.0286,15809.0
2016-04-08 12:40:00,74.69,74.72,74.62,74.72,8081.0,74.0286,74.0583,73.9592,74.0583,8081.0
2016-04-08 12:45:00,74.71,74.73,74.64,74.72,7560.0,74.0484,74.0682,73.979,74.0583,7560.0
2016-04-08 12:50:00,74.73,74.81,74.69,74.79,8586.0,74.0682,74.1475,74.0286,74.1277,8586.0
2016-04-08 12:55:00,74.78,74.79,74.7,74.72,4261.0,74.1178,74.1277,74.0385,74.0583,4261.0
2016-04-08 13:00:00,74.73,74.76,74.65,74.69,8280.0,74.0682,74.0979,73.9889,74.0286,8280.0
2016-04-08 13:05:00,74.68,74.68,74.59,74.6,7335.0,74.0187,74.0187,73.9295,73.9394,7335.0
2016-04-08 13:10:00,74.61,74.66,74.56,74.66,10057.0,73.9493,73.9988,73.8997,73.9988,10057.0
2016-04-08 13:15:00,74.66,74.69,74.52,74.54,8009.0,73.9988,74.0286,73.8601,73.8799,8009.0
2016-04-08 13:20:00,74.5,74.59,74.5,74.54,22178.0,73.8402,73.9295,73.8402,73.8799,22178.0
2016-04-08 13:25:00,74.54,74.6,74.46,74.57,13392.0,73.8799,73.9394,73.8006,73.9096,13392.0
2016-04-08 13:30:00,74.57,74.64,74.5,74.59,6688.0,73.9096,73.979,73.8402,73.9295,6688.0
2016-04-08 13:35:00,74.6,74.68,74.57,74.66,13361.0,73.9394,74.0187,73.9096,73.9988,13361.0
2016-04-08 13:40:00,74.66,74.71,74.61,74.61,16451.0,73.9988,74.0484,73.9493,73.9493,16451.0
2016-04-08 13:45:00,74.61,74.63,74.57,74.59,10354.0,73.9493,73.9691,73.9096,73.9295,10354.0
2016-04-08 13:50:00,74.58,74.85,74.56,74.77,41993.0,73.9195,74.1871,73.8997,74.1079,41993.0
2016-04-08 13:55:00,74.77,74.87,74.73,74.85,36250.0,74.1079,74.207,74.0682,74.1871,36250.0
2016-04-08 14:00:00,74.84,74.84,74.69,74.71,13995.0,74.1772,74.1772,74.0286,74.0484,13995.0
2016-04-08 14:05:00,74.71,74.82,74.7,74.82,16667.0,74.0484,74.1574,74.0385,74.1574,16667.0
2016-04-08 14:10:00,74.83,75.07,74.81,75.07,34734.0,74.1673,74.4052,74.1475,74.4052,34734.0
2016-04-08 14:15:00,75.06,75.07,74.89,74.89,24629.0,74.3953,74.4052,74.2268,74.2268,24629.0
2016-04-08 14:20:00,74.9,74.92,74.83,74.87,20125.0,74.2367,74.2565,74.1673,74.207,20125.0
2016-04-08 14:25:00,74.88,74.97,74.85,74.94,19028.0,74.2169,74.3061,74.1871,74.2764,19028.0
2016-04-08 14:30:00,74.94,74.94,74.76,74.78,17266.0,74.2764,74.2764,74.0979,74.1178,17266.0
2016-04-08 14:35:00,74.77,74.81,74.72,74.76,16537.0,74.1079,74.1475,74.0583,74.0979,16537.0
2016-04-08 14:40:00,74.74,74.79,74.69,74.69,23132.0,74.0781,74.1277,74.0286,74.0286,23132.0
2016-04-08 14:45:00,74.68,74.72,74.62,74.63,21656.0,74.0187,74.0583,73.9592,73.9691,21656.0
2016-04-08 14:50:00,74.63,74.64,74.53,74.55,19145.0,73.9691,73.979,73.87,73.8898,19145.0
2016-04-08 14:55:00,74.56,74.67,74.51,74.66,11631.0,73.8997,74.0087,73.8502,73.9988,11631.0
2016-04-08 15:00:00,74.67,74.69,74.58,74.63,14495.0,74.0087,74.0286,73.9195,73.9691,14495.0
2016-04-08 15:05:00,74.64,74.64,74.47,74.49,17311.0,73.979,73.979,73.8105,73.8303,17311.0
2016-04-08 15:10:00,74.49,74.65,74.48,74.63,13170.0,73.8303,73.9889,73.8204,73.9691,13170.0
2016-04-08 15:15:00,74.64,74.68,74.51,74.54,21342.0,73.979,74.0187,73.8502,73.8799,21342.0
2016-04-08 15:20:00,74.55,74.63,74.5,74.63,14219.0,73.8898,73.9691,73.8402,73.9691,14219.0
2016-04-08 15:25:00,74.62,74.62,74.53,74.55,28835.0,73.9592,73.9592,73.87,73.8898,28835.0
2016-04-08 15:30:00,74.54,74.58,74.44,74.48,35222.0,73.8799,73.9195,73.7808,73.8204,35222.0
2016-04-08 15:35:00,74.46,74.62,74.46,74.62,27883.0,73.8006,73.9592,73.8006,73.9592,27883.0
2016-04-08 15:40:00,74.61,74.63,74.54,74.6,28656.0,73.9493,73.9691,73.8799,73.9394,28656.0
2016-04-08 15:45:00,74.6,74.76,74.6,74.74,55296.0,73.9394,74.0979,73.9394,74.0781,55296.0
2016-04-08 15:50:00,74.76,74.8,74.69,74.78,56404.0,74.0979,74.1376,74.0286,74.1178,56404.0
2016-04-08 15:55:00,74.79,74.84,74.74,74.84,113108.0,74.1277,74.1772,74.0781,74.1772,113108.0
2016-04-11 09:30:00,75.47,75.5,74.98,75.0,56845.0,74.8017,74.8314,74.316,74.3358,56845.0
2016-04-11 09:35:00,75.12,75.13,74.76,74.94,33070.0,74.4548,74.4647,74.0979,74.2764,33070.0
2016-04-11 09:40:00,74.96,74.98,74.67,74.76,29674.0,74.2962,74.316,74.0087,74.0979,29674.0
2016-04-11 09:45:00,74.73,74.82,74.67,74.79,29990.0,74.0682,74.1574,74.0087,74.1277,29990.0
2016-04-11 09:50:00,74.83,75.02,74.73,74.91,21703.0,74.1673,74.3556,74.0682,74.2466,21703.0
2016-04-11 09:55:00,74.95,74.97,74.76,74.84,20215.0,74.2863,74.3061,74.0979,74.1772,20215.0
2016-04-11 10:00:00,74.85,75.17,74.8,75.16,43795.0,74.1871,74.5043,74.1376,74.4944,43795.0
2016-04-11 10:05:00,75.18,75.42,75.15,75.29,61625.0,74.5142,74.7521,74.4845,74.6233,61625.0
2016-04-11 10:10:00,75.27,75.33,75.13,75.22,62036.0,74.6034,74.6629,74.4647,74.5539,62036.0
2016-04-11 10:15:00,75.23,75.39,75.22,75.28,14527.0,74.5638,74.7224,74.5539,74.6133,14527.0
2016-04-11 10:20:00,75.28,75.34,75.23,75.31,21132.0,74.6133,74.6728,74.5638,74.6431,21132.0
2016-04-11 10:25:00,75.31,75.42,75.21,75.26,21724.0,74.6431,74.7521,74.544,74.5935,21724.0
2016-04-11 10:30:00,75.25,75.32,75.19,75.32,22813.0,74.5836,74.653,74.5241,74.653,22813.0
2016-04-11 10:35:00,75.32,75.32,75.04,75.06,39147.0,74.653,74.653,74.3755,74.3953,39147.0
2016-04-11 10:40:00,75.08,75.24,74.88,74.95,69181.0,74.4151,74.5737,74.2169,74.2863,69181.0
2016-04-11 10:45:00,74.95,75.07,74.86,74.94,43051.0,74.2863,74.4052,74.1971,74.2764,43051.0
2016-04-11 10:50:00,74.93,74.94,74.8,74.86,11557.0,74.2664,74.2764,74.1376,74.1971,11557.0
2016-04-11 10:55:00,74.85,74.93,74.57,74.59,29325.0,74.1871,74.2664,73.9096,73.9295,29325.0
2016-04-11 11:00:00,74.59,74.68,74.5,74.65,33702.0,73.9295,74.0187,73.8402,73.9889,33702.0
2016-04-11 11:05:00,74.66,74.71,74.48,74.51,43012.0,73.9988,74.0484,73.8204,73.8502,43012.0
2016-04-11 11:10:00,74.49,74.54,74.41,74.48,65790.0,73.8303,73.8799,73.751,73.8204,65790.0
2016-04-11 11:15:00,74.48,74.56,74.41,74.51,23986.0,73.8204,73.8997,73.751,73.8502,23986.0
2016-04-11 11:20:00,74.51,74.68,74.5,74.63,19284.0,73.8502,74.0187,73.8402,73.9691,19284.0
2016-04-11 11:25:00,74.61,74.63,74.5,74.59,13085.0,73.9493,73.9691,73.8402,73.9295,13085.0
2016-04-11 11:30:00,74.62,74.65,74.28,74.32,34394.0,73.9592,73.9889,73.6222,73.6618,34394.0
2016-04-11 11:35:00,74.32,74.54,74.28,74.47,25460.0,73.6618,73.8799,73.6222,73.8105,25460.0
2016-04-11 11:40:00,74.44,74.63,74.38,74.44,11936.0,73.7808,73.9691,73.7213,73.7808,11936.0
2016-04-11 11:45:00,74.43,74.61,74.39,74.57,9157.0,73.7709,73.9493,73.7312,73.9096,9157.0
2016-04-11 11:50:00,74.58,74.61,74.45,74.55,12958.0,73.9195,73.9493,73.7907,73.8898,12958.0
2016-04-11 11:55:00,74.54,74.66,74.52,74.66,9446.0,73.8799,73.9988,73.8601,73.9988,9446.0
2016-04-11 12:00:00,74.68,74.72,74.6,74.71,9929.0,74.0187,74.0583,73.9394,74.0484,9929.0
2016-04-11 12:05:00,74.71,74.72,74.65,74.65,6115.0,74.0484,74.0583,73.9889,73.9889,6115.0
2016-04-11 12:10:00,74.65,74.78,74.65,74.76,14118.0,73.9889,74.1178,73.9889,74.0979,14118.0
2016-04-11 12:15:00,74.78,74.92,74.74,74.92,68097.0,74.1178,74.2565,74.0781,74.2565,68097.0
2016-04-11 12:20:00,74.92,75.01,74.87,75.0,11288.0,74.2565,74.3457,74.207,74.3358,11288.0
2016-04-11 12:25:00,75.0,75.0,74.85,74.85,9356.0,74.3358,74.3358,74.1871,74.1871,9356.0
2016-04-11 12:30:00,74.83,74.86,74.63,74.63,9686.0,74.1673,74.1971,73.9691,73.9691,9686.0
2016-04-11 12:35:00,74.63,74.72,74.63,74.68,8197.0,73.9691,74.0583,73.9691,74.0187,8197.0
2016-04-11 12:40:00,74.65,74.74,74.62,74.7,8074.0,73.9889,74.0781,73.9592,74.0385,8074.0
2016-04-11 12:45:00,74.69,74.82,74.6,74.75,8194.0,74.0286,74.1574,73.9394,74.088,8194.0
2016-04-11 12:50:00,74.75,74.87,74.74,74.82,8503.0,74.088,74.207,74.0781,74.1574,8503.0
2016-04-11 12:55:00,74.83,74.9,74.81,74.87,10202.0,74.1673,74.2367,74.1475,74.207,10202.0
2016-04-11 13:00:00,74.85,74.86,74.79,74.84,6672.0,74.1871,74.1971,74.1277,74.1772,6672.0
2016-04-11 13:05:00,74.87,74.87,74.75,74.8,11798.0,74.207,74.207,74.088,74.1376,11798.0
2016-04-11 13:10:00,74.8,74.93,74.79,74.88,7370.0,74.1376,74.2664,74.1277,74.2169,7370.0
2016-04-11 13:15:00,74.84,74.84,74.75,74.75,4684.0,74.1772,74.1772,74.088,74.088,4684.0
2016-04-11 13:20:00,74.74,74.83,74.72,74.76,4107.0,74.0781,74.1673,74.0583,74.0979,4107.0
2016-04-11 13:25:00,74.75,74.8,74.63,74.66,9234.0,74.088,74.1376,73.9691,73.9988,9234.0
2016-04-11 13:30:00,74.68,74.74,74.67,74.7,8034.0,74.0187,74.0781,74.0087,74.0385,8034.0
2016-04-11 13:35:00,74.69,74.82,74.63,74.63,11553.0,74.0286,74.1574,73.9691,73.9691,11553.0
2016-04-11 13:40:00,74.61,74.61,74.52,74.53,8069.0,73.9493,73.9493,73.8601,73.87,8069.0
2016-04-11 13:45:00,74.55,74.58,74.46,74.54,11877.0,73.8898,73.9195,73.8006,73.8799,11877.0
2016-04-11 13:50:00,74.54,74.59,74.52,74.58,15739.0,73.8799,73.9295,73.8601,73.9195,15739.0
2016-04-11 13:55:00,74.57,74.59,74.52,74.55,22195.0,73.9096,73.9295,73.8601,73.8898,22195.0
2016-04-11 14:00:00,74.56,74.6,74.42,74.42,18856.0,73.8997,73.9394,73.761,73.761,18856.0
2016-04-11 14:05:00,74.41,74.52,74.36,74.39,9422.0,73.751,73.8601,73.7015,73.7312,9422.0
2016-04-11 14:10:00,74.39,74.48,74.37,74.41,20663.0,73.7312,73.8204,73.7114,73.751,20663.0
2016-04-11 14:15:00,74.42,74.54,74.36,74.54,21298.0,73.761,73.8799,73.7015,73.8799,21298.0
2016-04-11 14:20:00,74.53,74.62,74.5,74.62,12140.0,73.87,73.9592,73.8402,73.9592,12140.0
2016-04-11 14:25:00,74.61,74.66,74.51,74.51,8425.0,73.9493,73.9988,73.8502,73.8502,8425.0
2016-04-11 14:30:00,74.5,74.6,74.47,74.52,12412.0,73.8402,73.9394,73.8105,73.8601,12412.0
2016-04-11 14:35:00,74.53,74.68,74.45,74.66,13866.0,73.87,74.0187,73.7907,73.9988,13866.0
2016-04-11 14:40:00,74.65,74.66,74.57,74.58,8289.0,73.9889,73.9988,73.9096,73.9195,8289.0
2016-04-11 14:45:00,74.59,74.7,74.52,74.65,15600.0,73.9295,74.0385,73.8601,73.9889,15600.0
2016-04-11 14:50:00,74.64,74.78,74.54,74.76,18676.0,73.979,74.1178,73.8799,74.0979,18676.0
2016-04-11 14:55:00,74.77,74.77,74.71,74.76,6151.0,74.1079,74.1079,74.0484,74.0979,6151.0
2016-04-11 15:00:00,74.76,74.78,74.56,74.57,9643.0,74.0979,74.1178,73.8997,73.9096,9643.0
2016-04-11 15:05:00,74.56,74.56,74.46,74.51,9982.0,73.8997,73.8997,73.8006,73.8502,9982.0
2016-04-11 15:10:00,74.5,74.58,74.45,74.53,14252.0,73.8402,73.9195,73.7907,73.87,14252.0
2016-04-11 15:15:00,74.51,74.52,74.45,74.49,9908.0,73.8502,73.8601,73.7907,73.8303,9908.0
2016-04-11 15:20:00,74.5,74.5,74.41,74.46,9560.0,73.8402,73.8402,73.751,73.8006,9560.0
2016-04-11 15:25:00,74.46,74.54,74.32,74.35,23892.0,73.8006,73.8799,73.6618,73.6916,23892.0
2016-04-11 15:30:00,74.34,74.4,74.29,74.32,21152.0,73.6817,73.7411,73.6321,73.6618,21152.0
2016-04-11 15:35:00,74.31,74.38,74.23,74.24,30786.0,73.6519,73.7213,73.5726,73.5825,30786.0
2016-04-11 15:40:00,74.22,74.29,74.15,74.19,26143.0,73.5627,73.6321,73.4933,73.533,26143.0
2016-04-11 15:45:00,74.18,74.26,74.13,74.2,38494.0,73.5231,73.6024,73.4735,73.5429,38494.0
2016-04-11 15:50:00,74.19,74.27,74.14,74.26,41629.0,73.533,73.6123,73.4834,73.6024,41629.0
2016-04-11 15:55:00,74.26,74.32,74.15,74.16,98403.0,73.6024,73.6618,73.4933,73.5033,98403.0
2016-04-12 09:30:00,74.53,74.54,73.95,73.95,31093.0,73.87,73.8799,73.2951,73.2951,31093.0
2016-04-12 09:35:00,74.06,74.13,73.85,73.93,47427.0,73.4041,73.4735,73.196,73.2753,47427.0
2016-04-12 09:40:00,73.9,73.95,73.75,73.85,19665.0,73.2456,73.2951,73.0969,73.196,19665.0
2016-04-12 09:45:00,73.81,74.0,73.79,73.94,43953.0,73.1564,73.3447,73.1365,73.2852,43953.0
2016-04-12 09:50:00,73.96,74.03,73.91,73.94,53617.0,73.305,73.3744,73.2555,73.2852,53617.0
2016-04-12 09:55:00,73.92,73.95,73.87,73.95,12771.0,73.2654,73.2951,73.2158,73.2951,12771.0
2016-04-12 10:00:00,73.95,74.16,73.94,74.0,26984.0,73.2951,73.5033,73.2852,73.3447,26984.0
2016-04-12 10:05:00,74.0,74.1,73.86,73.9,19676.0,73.3447,73.4438,73.2059,73.2456,19676.0
2016-04-12 10:10:00,73.87,73.87,73.64,73.65,23167.0,73.2158,73.2158,72.9879,72.9978,23167.0
2016-04-12 10:15:00,73.65,73.75,73.52,73.75,16314.0,72.9978,73.0969,72.8689,73.0969,16314.0
2016-04-12 10:20:00,73.75,73.78,73.54,73.55,16145.0,73.0969,73.1266,72.8887,72.8987,16145.0
2016-04-12 10:25:00,73.54,73.74,73.53,73.71,18542.0,72.8887,73.087,72.8788,73.0572,18542.0
2016-04-12 10:30:00,73.69,74.07,73.68,73.68,21644.0,73.0374,73.4141,73.0275,73.0275,21644.0
2016-04-12 10:35:00,73.7,73.74,73.44,73.45,43647.0,73.0473,73.087,72.7896,72.7995,43647.0
2016-04-12 10:40:00,73.46,73.62,73.46,73.56,34613.0,72.8095,72.968,72.8095,72.9086,34613.0
2016-04-12 10:45:00,73.58,73.65,73.54,73.61,62087.0,72.9284,72.9978,72.8887,72.9581,62087.0
2016-04-12 10:50:00,73.6,73.96,73.6,73.83,42889.0,72.9482,73.305,72.9482,73.1762,42889.0
2016-04-12 10:55:00,73.86,73.99,73.78,73.99,17228.0,73.2059,73.3348,73.1266,73.3348,17228.0
2016-04-12 11:00:00,74.0,74.01,73.8,73.9,17131.0,73.3447,73.3546,73.1464,73.2456,17131.0
2016-04-12 11:05:00,73.91,74.08,73.89,74.08,28479.0,73.2555,73.424,73.2356,73.424,28479.0
2016-04-12 11:10:00,74.08,74.15,73.99,74.07,13136.0,73.424,73.4933,73.3348,73.4141,13136.0
2016-04-12 11:15:00,74.07,74.26,74.01,74.25,21587.0,73.4141,73.6024,73.3546,73.5925,21587.0
2016-04-12 11:20:00,74.25,74.25,74.17,74.21,13668.0,73.5925,73.5925,73.5132,73.5528,13668.0
2016-04-12 11:25:00,74.2,74.21,74.04,74.11,22734.0,73.5429,73.5528,73.3843,73.4537,22734.0
2016-04-12 11:30:00,74.11,74.14,73.99,74.08,18916.0,73.4537,73.4834,73.3348,73.424,18916.0
2016-04-12 11:35:00,74.06,74.19,74.06,74.13,14590.0,73.4041,73.533,73.4041,73.4735,14590.0
2016-04-12 11:40:00,74.12,74.2,74.1,74.13,9318.0,73.4636,73.5429,73.4438,73.4735,9318.0
2016-04-12 11:45:00,74.1,74.2,74.02,74.09,10496.0,73.4438,73.5429,73.3645,73.4339,10496.0
2016-04-12 11:50:00,74.11,74.16,74.03,74.04,15790.0,73.4537,73.5033,73.3744,73.3843,15790.0
2016-04-12 11:55:00,74.05,74.09,73.92,73.94,18254.0,73.3942,73.4339,73.2654,73.2852,18254.0
2016-04-12 12:00:00,73.97,74.14,73.94,74.05,7640.0,73.3149,73.4834,73.2852,73.3942,7640.0
2016-04-12 12:05:00,74.04,74.17,74.04,74.07,12037.0,73.3843,73.5132,73.3843,73.4141,12037.0
2016-04-12 12:10:00,74.09,74.12,74.03,74.06,16270.0,73.4339,73.4636,73.3744,73.4041,16270.0
2016-04-12 12:15:00,74.06,74.13,74.01,74.05,24013.0,73.4041,73.4735,73.3546,73.3942,24013.0
2016-04-12 12:20:00,74.07,74.24,74.01,74.23,12059.0,73.4141,73.5825,73.3546,73.5726,12059.0
2016-04-12 12:25:00,74.21,74.24,74.13,74.21,10383.0,73.5528,73.5825,73.4735,73.5528,10383.0
2016-04-12 12:30:00,74.23,74.3,74.16,74.16,24026.0,73.5726,73.642,73.5033,73.5033,24026.0
2016-04-12 12:35:00,74.17,74.31,74.16,74.26,7719.0,73.5132,73.6519,73.5033,73.6024,7719.0
2016-04-12 12:40:00,74.26,74.33,74.25,74.31,7295.0,73.6024,73.6718,73.5925,73.6519,7295.0
2016-04-12 12:45:00,74.3,74.33,74.17,74.19,10871.0,73.642,73.6718,73.5132,73.533,10871.0
2016-04-12 12:50:00,74.17,74.39,74.17,74.36,11368.0,73.5132,73.7312,73.5132,73.7015,11368.0
2016-04-12 12:55:00,74.35,74.36,74.23,74.24,5567.0,73.6916,73.7015,73.5726,73.5825,5567.0
2016-04-12 13:00:00,74.25,74.34,74.2,74.25,5761.0,73.5925,73.6817,73.5429,73.5925,5761.0
2016-04-12 13:05:00,74.25,74.26,74.14,74.2,11817.0,73.5925,73.6024,73.4834,73.5429,11817.0
2016-04-12 13:10:00,74.22,74.27,74.13,74.16,13677.0,73.5627,73.6123,73.4735,73.5033,13677.0
2016-04-12 13:15:00,74.15,74.18,74.09,74.15,19085.0,73.4933,73.5231,73.4339,73.4933,19085.0
2016-04-12 13:20:00,74.14,74.21,74.07,74.08,17398.0,73.4834,73.5528,73.4141,73.424,17398.0
2016-04-12 13:25:00,74.08,74.11,74.02,74.05,15988.0,73.424,73.4537,73.3645,73.3942,15988.0
2016-04-12 13:30:00,74.04,74.21,74.0,74.18,32629.0,73.3843,73.5528,73.3447,73.5231,32629.0
2016-04-12 13:35:00,74.16,74.19,74.11,74.13,12471.0,73.5033,73.533,73.4537,73.4735,12471.0
2016-04-12 13:40:00,74.14,74.32,74.13,74.32,9296.0,73.4834,73.6618,73.4735,73.6618,9296.0
2016-04-12 13:45:00,74.32,74.43,74.29,74.33,11218.0,73.6618,73.7709,73.6321,73.6718,11218.0
2016-04-12 13:50:00,74.34,74.38,74.25,74.31,10391.0,73.6817,73.7213,73.5925,73.6519,10391.0
2016-04-12 13:55:00,74.33,74.47,74.33,74.39,14949.0,73.6718,73.8105,73.6718,73.7312,14949.0
2016-04-12 14:00:00,74.39,74.39,74.27,74.32,31754.0,73.7312,73.7312,73.6123,73.6618,31754.0
2016-04-12 14:05:00,74.33,74.34,74.22,74.25,20356.0,73.6718,73.6817,73.5627,73.5925,20356.0
2016-04-12 14:10:00,74.25,74.37,74.23,74.32,17211.0,73.5925,73.7114,73.5726,73.6618,17211.0
2016-04-12 14:15:00,74.31,74.37,74.28,74.32,14843.0,73.6519,73.7114,73.6222,73.6618,14843.0
2016-04-12 14:20:00,74.33,74.33,74.19,74.2,16430.0,73.6718,73.6718,73.533,73.5429,16430.0
2016-04-12 14:25:00,74.19,74.22,74.15,74.17,14911.0,73.533,73.5627,73.4933,73.5132,14911.0
2016-04-12 14:30:00,74.17,74.22,74.1,74.11,25192.0,73.5132,73.5627,73.4438,73.4537,25192.0
2016-04-12 14:35:00,74.1,74.17,74.08,74.17,12115.0,73.4438,73.5132,73.424,73.5132,12115.0
2016-04-12 14:40:00,74.16,74.31,74.15,74.28,30541.0,73.5033,73.6519,73.4933,73.6222,30541.0
2016-04-12 14:45:00,74.3,74.32,74.23,74.24,43298.0,73.642,73.6618,73.5726,73.5825,43298.0
2016-04-12 14:50:00,74.25,74.31,74.22,74.31,25398.0,73.5925,73.6519,73.5627,73.6519,25398.0
2016-04-12 14:55:00,74.31,74.31,74.22,74.26,15868.0,73.6519,73.6519,73.5627,73.6024,15868.0
2016-04-12 15:00:00,74.27,74.46,74.27,74.45,31499.0,73.6123,73.8006,73.6123,73.7907,31499.0
2016-04-12 15:05:00,74.45,74.47,74.35,74.42,30137.0,73.7907,73.8105,73.6916,73.761,30137.0
2016-04-12 15:10:00,74.43,74.46,74.36,74.37,46215.0,73.7709,73.8006,73.7015,73.7114,46215.0
2016-04-12 15:15:00,74.37,74.43,74.32,74.33,20906.0,73.7114,73.7709,73.6618,73.6718,20906.0
2016-04-12 15:20:00,74.33,74.33,74.16,74.21,39903.0,73.6718,73.6718,73.5033,73.5528,39903.0
2016-04-12 15:25:00,74.2,74.27,74.15,74.27,25291.0,73.5429,73.6123,73.4933,73.6123,25291.0
2016-04-12 15:30:00,74.27,74.29,74.17,74.29,41962.0,73.6123,73.6321,73.5132,73.6321,41962.0
2016-04-12 15:35:00,74.29,74.3,74.21,74.22,38371.0,73.6321,73.642,73.5528,73.5627,38371.0
2016-04-12 15:40:00,74.22,74.31,74.2,74.22,53362.0,73.5627,73.6519,73.5429,73.5627,53362.0
2016-04-12 15:45:00,74.2,74.24,74.13,74.14,32270.0,73.5429,73.5825,73.4735,73.4834,32270.0
2016-04-12 15:50:00,74.12,74.22,74.11,74.2,53134.0,73.4636,73.5627,73.4537,73.5429,53134.0
2016-04-12 15:55:00,74.19,74.31,74.14,74.26,104814.0,73.533,73.6519,73.4834,73.6024,104814.0
2016-04-13 09:30:00,74.77,74.86,74.45,74.52,36916.0,74.1079,74.1971,73.7907,73.8601,36916.0
2016-04-13 09:35:00,74.46,74.87,74.46,74.59,22844.0,73.8006,74.207,73.8006,73.9295,22844.0
2016-04-13 09:40:00,74.64,74.88,74.58,74.84,31599.0,73.979,74.2169,73.9195,74.1772,31599.0
2016-04-13 09:45:00,74.85,75.04,74.8,75.01,32426.0,74.1871,74.3755,74.1376,74.3457,32426.0
2016-04-13 09:50:00,75.1,75.31,75.04,75.3,45346.0,74.4349,74.6431,74.3755,74.6332,45346.0
2016-04-13 09:55:00,75.27,75.32,75.22,75.31,34437.0,74.6034,74.653,74.5539,74.6431,34437.0
2016-04-13 10:00:00,75.29,75.45,75.26,75.4,63024.0,74.6233,74.7818,74.5935,74.7323,63024.0
2016-04-13 10:05:00,75.4,75.55,75.38,75.52,62741.0,74.7323,74.8809,74.7125,74.8512,62741.0
2016-04-13 10:10:00,75.52,75.74,75.52,75.65,41882.0,74.8512,75.0693,74.8512,74.9801,41882.0
2016-04-13 10:15:00,75.62,75.83,75.56,75.8,57065.0,74.9503,75.1585,74.8909,75.1287,57065.0
2016-04-13 10:20:00,75.77,75.96,75.72,75.74,84087.0,75.099,75.2873,75.0494,75.0693,84087.0
2016-04-13 10:25:00,75.72,75.74,75.5,75.57,29629.0,75.0494,75.0693,74.8314,74.9008,29629.0
2016-04-13 10:30:00,75.62,75.68,75.54,75.61,154038.0,74.9503,75.0098,74.871,74.9404,154038.0
2016-04-13 10:35:00,75.6,75.6,75.38,75.48,40285.0,74.9305,74.9305,74.7125,74.8116,40285.0
2016-04-13 10:40:00,75.46,75.64,75.45,75.64,42055.0,74.7917,74.9702,74.7818,74.9702,42055.0
2016-04-13 10:45:00,75.66,75.73,75.61,75.7,44644.0,74.99,75.0594,74.9404,75.0296,44644.0
2016-04-13 10:50:00,75.7,75.72,75.42,75.57,90715.0,75.0296,75.0494,74.7521,74.9008,90715.0
2016-04-13 10:55:00,75.57,75.6,75.36,75.38,64174.0,74.9008,74.9305,74.6926,74.7125,64174.0
2016-04-13 11:00:00,75.37,75.45,75.26,75.27,17623.0,74.7025,74.7818,74.5935,74.6034,17623.0
2016-04-13 11:05:00,75.28,75.43,75.28,75.41,31074.0,74.6133,74.762,74.6133,74.7422,31074.0
2016-04-13 11:10:00,75.42,75.48,75.37,75.42,32168.0,74.7521,74.8116,74.7025,74.7521,32168.0
2016-04-13 11:15:00,75.44,75.5,75.4,75.44,20042.0,74.7719,74.8314,74.7323,74.7719,20042.0
2016-04-13 11:20:00,75.45,75.51,75.41,75.44,17267.0,74.7818,74.8413,74.7422,74.7719,17267.0
2016-04-13 11:25:00,75.43,75.61,75.43,75.6,19403.0,74.762,74.9404,74.762,74.9305,19403.0
2016-04-13 11:30:00,75.6,75.68,75.58,75.64,16878.0,74.9305,75.0098,74.9107,74.9702,16878.0
2016-04-13 11:35:00,75.63,75.75,75.6,75.71,9825.0,74.9602,75.0792,74.9305,75.0395,9825.0
2016-04-13 11:40:00,75.7,75.73,75.66,75.71,11935.0,75.0296,75.0594,74.99,75.0395,11935.0
2016-04-13 11:45:00,75.7,75.75,75.65,75.72,53998.0,75.0296,75.0792,74.9801,75.0494,53998.0
2016-04-13 11:50:00,75.72,75.74,75.51,75.59,18615.0,75.0494,75.0693,74.8413,74.9206,18615.0
2016-04-13 11:55:00,75.61,75.76,75.61,75.73,12304.0,74.9404,75.0891,74.9404,75.0594,12304.0
2016-04-13 12:00:00,75.72,75.72,75.57,75.6,18434.0,75.0494,75.0494,74.9008,74.9305,18434.0
2016-04-13 12:05:00,75.6,75.61,75.46,75.51,25170.0,74.9305,74.9404,74.7917,74.8413,25170.0
2016-04-13 12:10:00,75.5,75.59,75.48,75.51,17026.0,74.8314,74.9206,74.8116,74.8413,17026.0
2016-04-13 12:15:00,75.51,75.56,75.39,75.44,9659.0,74.8413,74.8909,74.7224,74.7719,9659.0
2016-04-13 12:20:00,75.44,75.45,75.36,75.37,16033.0,74.7719,74.7818,74.6926,74.7025,16033.0
2016-04-13 12:25:00,75.37,75.54,75.37,75.49,14137.0,74.7025,74.871,74.7025,74.8215,14137.0
2016-04-13 12:30:00,75.49,75.5,75.36,75.41,14015.0,74.8215,74.8314,74.6926,74.7422,14015.0
2016-04-13 12:35:00,75.42,75.47,75.4,75.46,9376.0,74.7521,74.8017,74.7323,74.7917,9376.0
2016-04-13 12:40:00,75.45,75.53,75.44,75.48,10692.0,74.7818,74.8611,74.7719,74.8116,10692.0
2016-04-13 12:45:00,75.49,75.52,75.47,75.52,11474.0,74.8215,74.8512,74.8017,74.8512,11474.0
2016-04-13 12:50:00,75.52,75.59,75.52,75.58,11753.0,74.8512,74.9206,74.8512,74.9107,11753.0
2016-04-13 12:55:00,75.58,75.58,75.47,75.47,6031.0,74.9107,74.9107,74.8017,74.8017,6031.0
2016-04-13 13:00:00,75.47,75.57,75.44,75.45,16518.0,74.8017,74.9008,74.7719,74.7818,16518.0
2016-04-13 13:05:00,75.45,75.52,75.43,75.52,19657.0,74.7818,74.8512,74.762,74.8512,19657.0
2016-04-13 13:10:00,75.48,75.53,75.44,75.46,14480.0,74.8116,74.8611,74.7719,74.7917,14480.0
2016-04-13 13:15:00,75.47,75.52,75.45,75.47,15733.0,74.8017,74.8512,74.7818,74.8017,15733.0
2016-04-13 13:20:00,75.48,75.5,75.43,75.47,14896.0,74.8116,74.8314,74.762,74.8017,14896.0
2016-04-13 13:25:00,75.48,75.52,75.44,75.44,18682.0,74.8116,74.8512,74.7719,74.7719,18682.0
2016-04-13 13:30:00,75.44,75.51,75.44,75.46,19739.0,74.7719,74.8413,74.7719,74.7917,19739.0
2016-04-13 13:35:00,75.46,75.6,75.44,75.58,18267.0,74.7917,74.9305,74.7719,74.9107,18267.0
2016-04-13 13:40:00,75.59,75.6,75.53,75.59,11650.0,74.9206,74.9305,74.8611,74.9206,11650.0
2016-04-13 13:45:00,75.6,75.61,75.48,75.5,16803.0,74.9305,74.9404,74.8116,74.8314,16803.0
2016-04-13 13:50:00,75.51,75.54,75.44,75.52,33443.0,74.8413,74.871,74.7719,74.8512,33443.0
2016-04-13 13:55:00,75.52,75.58,75.51,75.55,10534.0,74.8512,74.9107,74.8413,74.8809,10534.0
2016-04-13 14:00:00,75.55,75.57,75.5,75.52,12408.0,74.8809,74.9008,74.8314,74.8512,12408.0
2016-04-13 14:05:00,75.51,75.7,75.49,75.69,13386.0,74.8413,75.0296,74.8215,75.0197,13386.0
2016-04-13 14:10:00,75.7,75.7,75.52,75.55,14882.0,75.0296,75.0296,74.8512,74.8809,14882.0
2016-04-13 14:15:00,75.57,75.62,75.53,75.61,12910.0,74.9008,74.9503,74.8611,74.9404,12910.0
2016-04-13 14:20:00,75.62,75.69,75.62,75.67,19097.0,74.9503,75.0197,74.9503,74.9999,19097.0
2016-04-13 14:25:00,75.66,75.72,75.63,75.7,28854.0,74.99,75.0494,74.9602,75.0296,28854.0
2016-04-13 14:30:00,75.7,75.8,75.69,75.79,21559.0,75.0296,75.1287,75.0197,75.1188,21559.0
2016-04-13 14:35:00,75.79,75.89,75.78,75.89,46949.0,75.1188,75.2179,75.1089,75.2179,46949.0
2016-04-13 14:40:00,75.89,75.92,75.6,75.9,61989.0,75.2179,75.2477,74.9305,75.2278,61989.0
2016-04-13 14:45:00,75.9,75.93,75.83,75.83,30271.0,75.2278,75.2576,75.1585,75.1585,30271.0
2016-04-13 14:50:00,75.85,75.85,75.75,75.84,19072.0,75.1783,75.1783,75.0792,75.1684,19072.0
2016-04-13 14:55:00,75.83,75.87,75.8,75.85,23848.0,75.1585,75.1981,75.1287,75.1783,23848.0
2016-04-13 15:00:00,75.86,75.91,75.77,75.82,31366.0,75.1882,75.2378,75.099,75.1486,31366.0
2016-04-13 15:05:00,75.82,75.88,75.78,75.85,18488.0,75.1486,75.208,75.1089,75.1783,18488.0
2016-04-13 15:10:00,75.85,75.94,75.83,75.9,25094.0,75.1783,75.2675,75.1585,75.2278,25094.0
2016-04-13 15:15:00,75.91,75.91,75.83,75.89,16124.0,75.2378,75.2378,75.1585,75.2179,16124.0
2016-04-13 15:20:00,75.88,75.99,75.87,75.93,41753.0,75.208,75.3171,75.1981,75.2576,41753.0
2016-04-13 15:25:00,75.94,75.96,75.9,75.91,24285.0,75.2675,75.2873,75.2278,75.2378,24285.0
2016-04-13 15:30:00,75.91,76.19,75.88,76.12,83288.0,75.2378,75.5153,75.208,75.4459,83288.0
2016-04-13 15:35:00,76.13,76.14,76.03,76.06,47213.0,75.4558,75.4657,75.3567,75.3864,47213.0
2016-04-13 15:40:00,76.06,76.07,75.98,75.98,62054.0,75.3864,75.3963,75.3071,75.3071,62054.0
2016-04-13 15:45:00,75.98,76.01,75.88,75.88,58822.0,75.3071,75.3369,75.208,75.208,58822.0
2016-04-13 15:50:00,75.89,75.93,75.87,75.87,85242.0,75.2179,75.2576,75.1981,75.1981,85242.0
2016-04-13 15:55:00,75.87,76.03,75.86,75.95,129807.0,75.1981,75.3567,75.1882,75.2774,129807.0
2016-04-14 09:30:00,76.0,76.14,75.9,75.98,38612.0,75.327,75.4657,75.2278,75.3071,38612.0
2016-04-14 09:35:00,76.0,76.09,75.66,75.95,18107.0,75.327,75.4162,74.99,75.2774,18107.0
2016-04-14 09:40:00,75.91,75.94,75.74,75.88,128583.0,75.2378,75.2675,75.0693,75.208,128583.0
2016-04-14 09:45:00,75.87,76.0,75.78,75.99,12740.0,75.1981,75.327,75.1089,75.3171,12740.0
2016-04-14 09:50:00,75.96,75.96,75.72,75.75,11615.0,75.2873,75.2873,75.0494,75.0792,11615.0
2016-04-14 09:55:00,75.74,75.89,75.66,75.89,24523.0,75.0693,75.2179,74.99,75.2179,24523.0
2016-04-14 10:00:00,75.93,75.95,75.87,75.9,35873.0,75.2576,75.2774,75.1981,75.2278,35873.0
2016-04-14 10:05:00,75.91,75.93,75.75,75.76,114116.0,75.2378,75.2576,75.0792,75.0891,114116.0
2016-04-14 10:10:00,75.75,75.92,75.73,75.9,17878.0,75.0792,75.2477,75.0594,75.2278,17878.0
2016-04-14 10:15:00,75.91,75.92,75.85,75.89,38775.0,75.2378,75.2477,75.1783,75.2179,38775.0
2016-04-14 10:20:00,75.89,75.96,75.87,75.92,47808.0,75.2179,75.2873,75.1981,75.2477,47808.0
2016-04-14 10:25:00,75.91,76.07,75.9,76.06,22340.0,75.2378,75.3963,75.2278,75.3864,22340.0
2016-04-14 10:30:00,76.08,76.17,76.05,76.05,65728.0,75.4063,75.4955,75.3765,75.3765,65728.0
2016-04-14 10:35:00,76.04,76.04,75.9,75.92,17241.0,75.3666,75.3666,75.2278,75.2477,17241.0
2016-04-14 10:40:00,75.92,76.01,75.9,75.94,42458.0,75.2477,75.3369,75.2278,75.2675,42458.0
2016-04-14 10:45:00,75.94,75.96,75.88,75.88,18097.0,75.2675,75.2873,75.208,75.208,18097.0
2016-04-14 10:50:00,75.89,76.1,75.87,76.03,39931.0,75.2179,75.4261,75.1981,75.3567,39931.0
2016-04-14 10:55:00,76.02,76.09,75.94,76.01,15026.0,75.3468,75.4162,75.2675,75.3369,15026.0
2016-04-14 11:00:00,75.97,75.97,75.88,75.93,9523.0,75.2972,75.2972,75.208,75.2576,9523.0
2016-04-14 11:05:00,75.92,76.01,75.87,75.97,32171.0,75.2477,75.3369,75.1981,75.2972,32171.0
2016-04-14 11:10:00,75.98,76.12,75.98,76.01,83817.0,75.3071,75.4459,75.3071,75.3369,83817.0
2016-04-14 11:15:00,76.04,76.05,75.86,76.01,20282.0,75.3666,75.3765,75.1882,75.3369,20282.0
2016-04-14 11:20:00,76.0,76.01,75.9,75.94,9111.0,75.327,75.3369,75.2278,75.2675,9111.0
2016-04-14 11:25:00,75.91,75.96,75.84,75.95,7976.0,75.2378,75.2873,75.1684,75.2774,7976.0
2016-04-14 11:30:00,75.94,76.1,75.94,76.1,10188.0,75.2675,75.4261,75.2675,75.4261,10188.0
2016-04-14 11:35:00,76.1,76.12,76.05,76.1,5056.0,75.4261,75.4459,75.3765,75.4261,5056.0
2016-04-14 11:40:00,76.09,76.16,76.04,76.15,10633.0,75.4162,75.4855,75.3666,75.4756,10633.0
2016-04-14 11:45:00,76.16,76.23,76.13,76.23,10700.0,75.4855,75.5549,75.4558,75.5549,10700.0
2016-04-14 11:50:00,76.21,76.23,76.14,76.2,10765.0,75.5351,75.5549,75.4657,75.5252,10765.0
2016-04-14 11:55:00,76.21,76.29,76.19,76.29,29350.0,75.5351,75.6144,75.5153,75.6144,29350.0
2016-04-14 12:00:00,76.28,76.3,76.16,76.21,11985.0,75.6045,75.6243,75.4855,75.5351,11985.0
2016-04-14 12:05:00,76.21,76.28,76.18,76.23,7541.0,75.5351,75.6045,75.5054,75.5549,7541.0
2016-04-14 12:10:00,76.24,76.27,76.2,76.23,10994.0,75.5648,75.5946,75.5252,75.5549,10994.0
2016-04-14 12:15:00,76.21,76.27,76.16,76.24,23999.0,75.5351,75.5946,75.4855,75.5648,23999.0
2016-04-14 12:20:00,76.26,76.28,76.14,76.21,5869.0,75.5847,75.6045,75.4657,75.5351,5869.0
2016-04-14 12:25:00,76.21,76.26,76.15,76.26,17054.0,75.5351,75.5847,75.4756,75.5847,17054.0
2016-04-14 12:30:00,76.27,76.3,76.16,76.18,32661.0,75.5946,75.6243,75.4855,75.5054,32661.0
2016-04-14 12:35:00,76.18,76.23,76.12,76.23,11755.0,75.5054,75.5549,75.4459,75.5549,11755.0
2016-04-14 12:40:00,76.23,76.32,76.21,76.32,14215.0,75.5549,75.6441,75.5351,75.6441,14215.0
2016-04-14 12:45:00,76.34,76.34,76.28,76.31,7962.0,75.664,75.664,75.6045,75.6342,7962.0
2016-04-14 12:50:00,76.32,76.36,76.28,76.3,6583.0,75.6441,75.6838,75.6045,75.6243,6583.0
2016-04-14 12:55:00,76.28,76.39,76.24,76.37,41951.0,75.6045,75.7135,75.5648,75.6937,41951.0
2016-04-14 13:00:00,76.37,76.42,76.36,76.41,7135.0,75.6937,75.7432,75.6838,75.7333,7135.0
2016-04-14 13:05:00,76.43,76.5,76.43,76.48,24197.0,75.7532,75.8225,75.7532,75.8027,24197.0
2016-04-14 13:10:00,76.46,76.59,76.45,76.55,16578.0,75.7829,75.9117,75.773,75.8721,16578.0
2016-04-14 13:15:00,76.58,76.59,76.53,76.57,15876.0,75.9018,75.9117,75.8523,75.8919,15876.0
2016-04-14 13:20:00,76.57,76.58,76.5,76.53,16920.0,75.8919,75.9018,75.8225,75.8523,16920.0
2016-04-14 13:25:00,76.52,76.53,76.51,76.51,3640.0,75.8424,75.8523,75.8324,75.8324,3640.0
2016-04-14 13:30:00,76.51,76.54,76.46,76.46,13784.0,75.8324,75.8622,75.7829,75.7829,13784.0
2016-04-14 13:35:00,76.44,76.47,76.38,76.39,8128.0,75.7631,75.7928,75.7036,75.7135,8128.0
2016-04-14 13:40:00,76.37,76.41,76.36,76.37,8164.0,75.6937,75.7333,75.6838,75.6937,8164.0
2016-04-14 13:45:00,76.37,76.37,76.25,76.26,8569.0,75.6937,75.6937,75.5747,75.5847,8569.0
2016-04-14 13:50:00,76.26,76.27,76.1,76.13,20612.0,75.5847,75.5946,75.4261,75.4558,20612.0
2016-04-14 13:55:00,76.11,76.11,76.01,76.04,28194.0,75.436,75.436,75.3369,75.3666,28194.0
2016-04-14 14:00:00,76.01,76.03,75.95,75.97,15005.0,75.3369,75.3567,75.2774,75.2972,15005.0
2016-04-14 14:05:00,75.99,76.04,75.97,76.03,41993.0,75.3171,75.3666,75.2972,75.3567,41993.0
2016-04-14 14:10:00,76.03,76.1,76.0,76.09,17364.0,75.3567,75.4261,75.327,75.4162,17364.0
2016-04-14 14:15:00,76.08,76.17,76.08,76.16,11622.0,75.4063,75.4955,75.4063,75.4855,11622.0
2016-04-14 14:20:00,76.16,76.21,76.16,76.17,23408.0,75.4855,75.5351,75.4855,75.4955,23408.0
2016-04-14 14:25:00,76.17,76.17,76.01,76.05,10235.0,75.4955,75.4955,75.3369,75.3765,10235.0
2016-04-14 14:30:00,76.04,76.06,75.99,76.04,22743.0,75.3666,75.3864,75.3171,75.3666,22743.0
2016-04-14 14:35:00,76.03,76.07,75.99,76.07,17527.0,75.3567,75.3963,75.3171,75.3963,17527.0
2016-04-14 14:40:00,76.06,76.12,76.05,76.11,11850.0,75.3864,75.4459,75.3765,75.436,11850.0
2016-04-14 14:45:00,76.11,76.17,76.07,76.16,11391.0,75.436,75.4955,75.3963,75.4855,11391.0
2016-04-14 14:50:00,76.15,76.24,76.13,76.24,10980.0,75.4756,75.5648,75.4558,75.5648,10980.0
2016-04-14 14:55:00,76.23,76.25,76.18,76.18,17419.0,75.5549,75.5747,75.5054,75.5054,17419.0
2016-04-14 15:00:00,76.17,76.25,76.17,76.21,13369.0,75.4955,75.5747,75.4955,75.5351,13369.0
2016-04-14 15:05:00,76.21,76.23,76.14,76.16,9374.0,75.5351,75.5549,75.4657,75.4855,9374.0
2016-04-14 15:10:00,76.16,76.16,76.06,76.06,10516.0,75.4855,75.4855,75.3864,75.3864,10516.0
2016-04-14 15:15:00,76.06,76.16,76.06,76.15,11781.0,75.3864,75.4855,75.3864,75.4756,11781.0
2016-04-14 15:20:00,76.15,76.21,76.13,76.15,22838.0,75.4756,75.5351,75.4558,75.4756,22838.0
2016-04-14 15:25:00,76.15,76.21,76.14,76.2,15451.0,75.4756,75.5351,75.4657,75.5252,15451.0
2016-04-14 15:30:00,76.2,76.27,76.19,76.23,23616.0,75.5252,75.5946,75.5153,75.5549,23616.0
2016-04-14 15:35:00,76.22,76.23,76.12,76.14,22765.0,75.545,75.5549,75.4459,75.4657,22765.0
2016-04-14 15:40:00,76.14,76.15,76.08,76.11,16177.0,75.4657,75.4756,75.4063,75.436,16177.0
2016-04-14 15:45:00,76.11,76.16,76.1,76.1,63153.0,75.436,75.4855,75.4261,75.4261,63153.0
2016-04-14 15:50:00,76.1,76.16,76.05,76.1,92024.0,75.4261,75.4855,75.3765,75.4261,92024.0
2016-04-14 15:55:00,76.1,76.2,76.06,76.16,202363.0,75.4261,75.5252,75.3864,75.4855,202363.0
2016-04-15 09:30:00,76.25,76.39,75.88,76.27,275853.0,75.5747,75.7135,75.208,75.5946,275853.0
2016-04-15 09:35:00,76.27,76.54,76.09,76.13,41878.0,75.5946,75.8622,75.4162,75.4558,41878.0
2016-04-15 09:40:00,76.11,76.34,76.0,76.0,22911.0,75.436,75.664,75.327,75.327,22911.0
2016-04-15 09:45:00,76.03,76.24,76.0,76.24,16028.0,75.3567,75.5648,75.327,75.5648,16028.0
2016-04-15 09:50:00,76.21,76.29,76.17,76.2,35810.0,75.5351,75.6144,75.4955,75.5252,35810.0
2016-04-15 09:55:00,76.17,76.25,76.09,76.2,10992.0,75.4955,75.5747,75.4162,75.5252,10992.0
2016-04-15 10:00:00,76.21,76.29,76.11,76.13,11899.0,75.5351,75.6144,75.436,75.4558,11899.0
2016-04-15 10:05:00,76.12,76.17,76.07,76.08,13932.0,75.4459,75.4955,75.3963,75.4063,13932.0
2016-04-15 10:10:00,76.07,76.09,76.01,76.03,10857.0,75.3963,75.4162,75.3369,75.3567,10857.0
2016-04-15 10:15:00,76.05,76.11,75.99,76.02,21595.0,75.3765,75.436,75.3171,75.3468,21595.0
2016-04-15 10:20:00,76.03,76.22,76.03,76.19,36371.0,75.3567,75.545,75.3567,75.5153,36371.0
2016-04-15 10:25:00,76.21,76.25,76.09,76.12,7253.0,75.5351,75.5747,75.4162,75.4459,7253.0
2016-04-15 10:30:00,76.13,76.29,76.12,76.27,13889.0,75.4558,75.6144,75.4459,75.5946,13889.0
2016-04-15 10:35:00,76.27,76.28,76.12,76.14,18572.0,75.5946,75.6045,75.4459,75.4657,18572.0
2016-04-15 10:40:00,76.14,76.18,76.08,76.17,6732.0,75.4657,75.5054,75.4063,75.4955,6732.0
2016-04-15 10:45:00,76.17,76.22,76.05,76.1,17465.0,75.4955,75.545,75.3765,75.4261,17465.0
2016-04-15 10:50:00,76.08,76.1,75.98,76.01,15116.0,75.4063,75.4261,75.3071,75.3369,15116.0
2016-04-15 10:55:00,76.0,76.16,76.0,76.1,31586.0,75.327,75.4855,75.327,75.4261,31586.0
2016-04-15 11:00:00,76.07,76.21,76.07,76.16,7588.0,75.3963,75.5351,75.3963,75.4855,7588.0
2016-04-15 11:05:00,76.17,76.18,76.08,76.15,6903.0,75.4955,75.5054,75.4063,75.4756,6903.0
2016-04-15 11:10:00,76.14,76.18,76.04,76.16,53515.0,75.4657,75.5054,75.3666,75.4855,53515.0
2016-04-15 11:15:00,76.18,76.18,76.04,76.07,19746.0,75.5054,75.5054,75.3666,75.3963,19746.0
2016-04-15 11:20:00,76.09,76.21,76.09,76.19,4488.0,75.4162,75.5351,75.4162,75.5153,4488.0
2016-04-15 11:25:00,76.17,76.19,76.06,76.08,9062.0,75.4955,75.5153,75.3864,75.4063,9062.0
2016-04-15 11:30:00,76.07,76.1,76.0,76.05,7616.0,75.3963,75.4261,75.327,75.3765,7616.0
2016-04-15 11:35:00,76.03,76.05,75.96,75.96,7042.0,75.3567,75.3765,75.2873,75.2873,7042.0
2016-04-15 11:40:00,75.95,76.06,75.94,76.03,10360.0,75.2774,75.3864,75.2675,75.3567,10360.0
2016-04-15 11:45:00,76.03,76.06,75.94,76.05,15750.0,75.3567,75.3864,75.2675,75.3765,15750.0
2016-04-15 11:50:00,76.03,76.11,76.03,76.11,18855.0,75.3567,75.436,75.3567,75.436,18855.0
2016-04-15 11:55:00,76.11,76.12,76.07,76.08,7389.0,75.436,75.4459,75.3963,75.4063,7389.0
2016-04-15 12:00:00,76.08,76.09,75.99,76.02,6895.0,75.4063,75.4162,75.3171,75.3468,6895.0
2016-04-15 12:05:00,76.01,76.09,76.0,76.07,3936.0,75.3369,75.4162,75.327,75.3963,3936.0
2016-04-15 12:10:00,76.04,76.12,76.04,76.05,10475.0,75.3666,75.4459,75.3666,75.3765,10475.0
2016-04-15 12:15:00,76.04,76.12,76.03,76.11,9881.0,75.3666,75.4459,75.3567,75.436,9881.0
2016-04-15 12:20:00,76.11,76.19,76.09,76.1,23289.0,75.436,75.5153,75.4162,75.4261,23289.0
2016-04-15 12:25:00,76.11,76.11,76.05,76.1,9202.0,75.436,75.436,75.3765,75.4261,9202.0
2016-04-15 12:30:00,76.09,76.11,76.06,76.11,13143.0,75.4162,75.436,75.3864,75.436,13143.0
2016-04-15 12:35:00,76.1,76.1,76.04,76.06,20025.0,75.4261,75.4261,75.3666,75.3864,20025.0
2016-04-15 12:40:00,76.05,76.15,76.05,76.15,14640.0,75.3765,75.4756,75.3765,75.4756,14640.0
2016-04-15 12:45:00,76.15,76.16,76.1,76.16,17647.0,75.4756,75.4855,75.4261,75.4855,17647.0
2016-04-15 12:50:00,76.17,76.17,76.11,76.17,13438.0,75.4955,75.4955,75.436,75.4955,13438.0
2016-04-15 12:55:00,76.18,76.19,76.11,76.12,5600.0,75.5054,75.5153,75.436,75.4459,5600.0
2016-04-15 13:00:00,76.12,76.16,76.11,76.15,30163.0,75.4459,75.4855,75.436,75.4756,30163.0
2016-04-15 13:05:00,76.14,76.17,76.12,76.17,9101.0,75.4657,75.4955,75.4459,75.4955,9101.0
2016-04-15 13:10:00,76.14,76.16,76.11,76.15,14154.0,75.4657,75.4855,75.436,75.4756,14154.0
2016-04-15 13:15:00,76.13,76.19,76.09,76.09,10050.0,75.4558,75.5153,75.4162,75.4162,10050.0
2016-04-15 13:20:00,76.09,76.14,76.07,76.07,6538.0,75.4162,75.4657,75.3963,75.3963,6538.0
2016-04-15 13:25:00,76.07,76.11,76.04,76.11,5136.0,75.3963,75.436,75.3666,75.436,5136.0
2016-04-15 13:30:00,76.11,76.11,76.04,76.05,9575.0,75.436,75.436,75.3666,75.3765,9575.0
2016-04-15 13:35:00,76.04,76.05,75.93,75.96,10304.0,75.3666,75.3765,75.2576,75.2873,10304.0
2016-04-15 13:40:00,75.95,76.07,75.95,76.06,7088.0,75.2774,75.3963,75.2774,75.3864,7088.0
2016-04-15 13:45:00,76.06,76.12,76.03,76.04,10505.0,75.3864,75.4459,75.3567,75.3666,10505.0
2016-04-15 13:50:00,76.06,76.09,76.06,76.06,7011.0,75.3864,75.4162,75.3864,75.3864,7011.0
2016-04-15 13:55:00,76.09,76.16,76.08,76.16,5855.0,75.4162,75.4855,75.4063,75.4855,5855.0
2016-04-15 14:00:00,76.16,76.17,76.08,76.11,38781.0,75.4855,75.4955,75.4063,75.436,38781.0
2016-04-15 14:05:00,76.12,76.13,76.07,76.12,9620.0,75.4459,75.4558,75.3963,75.4459,9620.0
2016-04-15 14:10:00,76.11,76.14,76.02,76.03,10667.0,75.436,75.4657,75.3468,75.3567,10667.0
2016-04-15 14:15:00,76.04,76.16,76.04,76.16,9951.0,75.3666,75.4855,75.3666,75.4855,9951.0
2016-04-15 14:20:00,76.16,76.24,76.14,76.24,11199.0,75.4855,75.5648,75.4657,75.5648,11199.0
2016-04-15 14:25:00,76.24,76.27,76.2,76.23,10972.0,75.5648,75.5946,75.5252,75.5549,10972.0
2016-04-15 14:30:00,76.22,76.27,76.18,76.25,19469.0,75.545,75.5946,75.5054,75.5747,19469.0
2016-04-15 14:35:00,76.26,76.28,76.21,76.28,7724.0,75.5847,75.6045,75.5351,75.6045,7724.0
2016-04-15 14:40:00,76.29,76.38,76.25,76.38,12884.0,75.6144,75.7036,75.5747,75.7036,12884.0
2016-04-15 14:45:00,76.38,76.38,76.32,76.37,11270.0,75.7036,75.7036,75.6441,75.6937,11270.0
2016-04-15 14:50:00,76.38,76.42,76.36,76.4,22606.0,75.7036,75.7432,75.6838,75.7234,22606.0
2016-04-15 14:55:00,76.39,76.4,76.3,76.4,7810.0,75.7135,75.7234,75.6243,75.7234,7810.0
2016-04-15 15:00:00,76.4,76.41,76.36,76.41,7448.0,75.7234,75.7333,75.6838,75.7333,7448.0
2016-04-15 15:05:00,76.41,76.42,76.37,76.39,17460.0,75.7333,75.7432,75.6937,75.7135,17460.0
2016-04-15 15:10:00,76.39,76.44,76.37,76.38,23396.0,75.7135,75.7631,75.6937,75.7036,23396.0
2016-04-15 15:15:00,76.39,76.4,76.29,76.33,34812.0,75.7135,75.7234,75.6144,75.654,34812.0
2016-04-15 15:20:00,76.31,76.34,76.2,76.27,64389.0,75.6342,75.664,75.5252,75.5946,64389.0
2016-04-15 15:25:00,76.27,76.31,76.23,76.25,40468.0,75.5946,75.6342,75.5549,75.5747,40468.0
2016-04-15 15:30:00,76.26,76.31,76.22,76.23,47234.0,75.5847,75.6342,75.545,75.5549,47234.0
2016-04-15 15:35:00,76.24,76.27,76.24,76.25,51007.0,75.5648,75.5946,75.5648,75.5747,51007.0
2016-04-15 15:40:00,76.25,76.26,76.19,76.2,31888.0,75.5747,75.5847,75.5153,75.5252,31888.0
2016-04-15 15:45:00,76.2,76.22,76.13,76.17,57906.0,75.5252,75.545,75.4558,75.4955,57906.0
2016-04-15 15:50:00,76.17,76.28,76.17,76.27,52641.0,75.4955,75.6045,75.4955,75.5946,52641.0
2016-04-15 15:55:00,76.26,76.35,76.26,76.28,89349.0,75.5847,75.6739,75.5847,75.6045,89349.0
2016-04-18 09:30:00,76.24,76.25,75.86,76.03,37706.0,75.5648,75.5747,75.1882,75.3567,37706.0
2016-04-18 09:35:00,76.03,76.17,75.97,76.15,24613.0,75.3567,75.4955,75.2972,75.4756,24613.0
2016-04-18 09:40:00,76.17,76.28,76.16,76.2,14315.0,75.4955,75.6045,75.4855,75.5252,14315.0
2016-04-18 09:45:00,76.2,76.22,75.95,76.22,21201.0,75.5252,75.545,75.2774,75.545,21201.0
2016-04-18 09:50:00,76.25,76.48,76.25,76.48,27536.0,75.5747,75.8027,75.5747,75.8027,27536.0
2016-04-18 09:55:00,76.44,76.44,76.35,76.42,8574.0,75.7631,75.7631,75.6739,75.7432,8574.0
2016-04-18 10:00:00,76.42,76.69,76.39,76.69,33682.0,75.7432,76.0109,75.7135,76.0109,33682.0
2016-04-18 10:05:00,76.7,76.74,76.62,76.72,11824.0,76.0208,76.0604,75.9415,76.0406,11824.0
2016-04-18 10:10:00,76.66,76.68,76.57,76.68,13435.0,75.9811,76.0009,75.8919,76.0009,13435.0
2016-04-18 10:15:00,76.74,76.8,76.72,76.74,8764.0,76.0604,76.1199,76.0406,76.0604,8764.0
2016-04-18 10:20:00,76.77,76.88,76.72,76.77,21045.0,76.0901,76.1992,76.0406,76.0901,21045.0
2016-04-18 10:25:00,76.78,76.83,76.62,76.62,7978.0,76.1001,76.1496,75.9415,75.9415,7978.0
2016-04-18 10:30:00,76.65,76.91,76.64,76.91,28223.0,75.9712,76.2289,75.9613,76.2289,28223.0
2016-04-18 10:35:00,76.89,76.93,76.75,76.88,22805.0,76.2091,76.2487,76.0703,76.1992,22805.0
2016-04-18 10:40:00,76.87,76.99,76.79,76.87,72185.0,76.1893,76.3082,76.11,76.1893,72185.0
2016-04-18 10:45:00,76.88,76.91,76.82,76.87,12930.0,76.1992,76.2289,76.1397,76.1893,12930.0
2016-04-18 10:50:00,76.88,77.06,76.83,77.03,16473.0,76.1992,76.3776,76.1496,76.3478,16473.0
2016-04-18 10:55:00,77.01,77.07,76.92,76.99,44424.0,76.328,76.3875,76.2388,76.3082,44424.0
2016-04-18 11:00:00,76.99,77.03,76.79,76.95,44366.0,76.3082,76.3478,76.11,76.2686,44366.0
2016-04-18 11:05:00,76.94,76.98,76.85,76.88,11630.0,76.2586,76.2983,76.1694,76.1992,11630.0
2016-04-18 11:10:00,76.91,77.0,76.9,76.9,9744.0,76.2289,76.3181,76.219,76.219,9744.0
2016-04-18 11:15:00,76.88,76.98,76.85,76.85,9155.0,76.1992,76.2983,76.1694,76.1694,9155.0
2016-04-18 11:20:00,76.86,76.95,76.86,76.89,9310.0,76.1793,76.2686,76.1793,76.2091,9310.0
2016-04-18 11:25:00,76.88,76.88,76.82,76.83,12565.0,76.1992,76.1992,76.1397,76.1496,12565.0
2016-04-18 11:30:00,76.82,76.87,76.76,76.79,9280.0,76.1397,76.1893,76.0802,76.11,9280.0
2016-04-18 11:35:00,76.76,76.81,76.73,76.77,17897.0,76.0802,76.1298,76.0505,76.0901,17897.0
2016-04-18 11:40:00,76.78,76.81,76.72,76.74,31164.0,76.1001,76.1298,76.0406,76.0604,31164.0
2016-04-18 11:45:00,76.74,76.8,76.66,76.69,10039.0,76.0604,76.1199,75.9811,76.0109,10039.0
2016-04-18 11:50:00,76.7,76.7,76.56,76.59,14506.0,76.0208,76.0208,75.882,75.9117,14506.0
2016-04-18 11:55:00,76.58,76.61,76.52,76.54,12259.0,75.9018,75.9316,75.8424,75.8622,12259.0
2016-04-18 12:00:00,76.56,76.7,76.56,76.67,7500.0,75.882,76.0208,75.882,75.991,7500.0
2016-04-18 12:05:00,76.68,76.81,76.68,76.74,8250.0,76.0009,76.1298,76.0009,76.0604,8250.0
2016-04-18 12:10:00,76.74,76.79,76.71,76.72,11745.0,76.0604,76.11,76.0307,76.0406,11745.0
2016-04-18 12:15:00,76.71,76.78,76.7,76.73,11191.0,76.0307,76.1001,76.0208,76.0505,11191.0
2016-04-18 12:20:00,76.74,76.85,76.74,76.81,14346.0,76.0604,76.1694,76.0604,76.1298,14346.0
2016-04-18 12:25:00,76.82,76.84,76.72,76.74,28134.0,76.1397,76.1595,76.0406,76.0604,28134.0
2016-04-18 12:30:00,76.73,76.89,76.72,76.81,15941.0,76.0505,76.2091,76.0406,76.1298,15941.0
2016-04-18 12:35:00,76.82,76.86,76.79,76.84,6608.0,76.1397,76.1793,76.11,76.1595,6608.0
2016-04-18 12:40:00,76.84,76.89,76.83,76.89,5936.0,76.1595,76.2091,76.1496,76.2091,5936.0
2016-04-18 12:45:00,76.9,76.97,76.87,76.92,4350.0,76.219,76.2884,76.1893,76.2388,4350.0
2016-04-18 12:50:00,76.93,76.96,76.86,76.86,6351.0,76.2487,76.2785,76.1793,76.1793,6351.0
2016-04-18 12:55:00,76.83,76.9,76.8,76.8,6541.0,76.1496,76.219,76.1199,76.1199,6541.0
2016-04-18 13:00:00,76.81,76.82,76.72,76.74,8909.0,76.1298,76.1397,76.0406,76.0604,8909.0
2016-04-18 13:05:00,76.73,76.78,76.71,76.78,8122.0,76.0505,76.1001,76.0307,76.1001,8122.0
2016-04-18 13:10:00,76.78,76.79,76.71,76.75,4556.0,76.1001,76.11,76.0307,76.0703,4556.0
2016-04-18 13:15:00,76.75,76.76,76.66,76.68,7979.0,76.0703,76.0802,75.9811,76.0009,7979.0
2016-04-18 13:20:00,76.69,76.85,76.69,76.85,8308.0,76.0109,76.1694,76.0109,76.1694,8308.0
2016-04-18 13:25:00,76.83,76.91,76.83,76.87,16238.0,76.1496,76.2289,76.1496,76.1893,16238.0
2016-04-18 13:30:00,76.86,76.89,76.8,76.88,9356.0,76.1793,76.2091,76.1199,76.1992,9356.0
2016-04-18 13:35:00,76.87,76.92,76.85,76.91,10702.0,76.1893,76.2388,76.1694,76.2289,10702.0
2016-04-18 13:40:00,76.92,77.08,76.91,77.06,23412.0,76.2388,76.3974,76.2289,76.3776,23412.0
2016-04-18 13:45:00,77.06,77.09,77.04,77.05,9690.0,76.3776,76.4073,76.3578,76.3677,9690.0
2016-04-18 13:50:00,77.04,77.11,77.02,77.11,12557.0,76.3578,76.4271,76.3379,76.4271,12557.0
2016-04-18 13:55:00,77.12,77.18,77.08,77.16,17133.0,76.437,76.4965,76.3974,76.4767,17133.0
2016-04-18 14:00:00,77.17,77.17,77.04,77.11,17630.0,76.4866,76.4866,76.3578,76.4271,17630.0
2016-04-18 14:05:00,77.1,77.16,77.09,77.15,9728.0,76.4172,76.4767,76.4073,76.4668,9728.0
2016-04-18 14:10:00,77.15,77.18,77.11,77.16,11608.0,76.4668,76.4965,76.4271,76.4767,11608.0
2016-04-18 14:15:00,77.17,77.26,77.12,77.25,32194.0,76.4866,76.5758,76.437,76.5659,32194.0
2016-04-18 14:20:00,77.25,77.29,77.22,77.24,27106.0,76.5659,76.6055,76.5362,76.556,27106.0
2016-04-18 14:25:00,77.22,77.28,77.16,77.17,11202.0,76.5362,76.5956,76.4767,76.4866,11202.0
2016-04-18 14:30:00,77.16,77.23,77.12,77.17,11675.0,76.4767,76.5461,76.437,76.4866,11675.0
2016-04-18 14:35:00,77.17,77.26,77.16,77.21,19782.0,76.4866,76.5758,76.4767,76.5262,19782.0
2016-04-18 14:40:00,77.22,77.26,77.19,77.23,11387.0,76.5362,76.5758,76.5064,76.5461,11387.0
2016-04-18 14:45:00,77.23,77.23,77.15,77.19,17116.0,76.5461,76.5461,76.4668,76.5064,17116.0
2016-04-18 14:50:00,77.2,77.22,77.13,77.14,17054.0,76.5163,76.5362,76.447,76.4569,17054.0
2016-04-18 14:55:00,77.15,77.16,77.06,77.14,21333.0,76.4668,76.4767,76.3776,76.4569,21333.0
2016-04-18 15:00:00,77.14,77.18,77.1,77.15,12873.0,76.4569,76.4965,76.4172,76.4668,12873.0
2016-04-18 15:05:00,77.15,77.15,77.06,77.12,12071.0,76.4668,76.4668,76.3776,76.437,12071.0
2016-04-18 15:10:00,77.12,77.13,77.06,77.07,17142.0,76.437,76.447,76.3776,76.3875,17142.0
2016-04-18 15:15:00,77.08,77.14,77.07,77.14,16616.0,76.3974,76.4569,76.3875,76.4569,16616.0
2016-04-18 15:20:00,77.14,77.17,77.12,77.16,27096.0,76.4569,76.4866,76.437,76.4767,27096.0
2016-04-18 15:25:00,77.16,77.21,77.14,77.18,27285.0,76.4767,76.5262,76.4569,76.4965,27285.0
2016-04-18 15:30:00,77.18,77.24,77.16,77.2,26510.0,76.4965,76.556,76.4767,76.5163,26510.0
2016-04-18 15:35:00,77.2,77.22,77.16,77.16,26471.0,76.5163,76.5362,76.4767,76.4767,26471.0
2016-04-18 15:40:00,77.17,77.27,77.17,77.22,38983.0,76.4866,76.5857,76.4866,76.5362,38983.0
2016-04-18 15:45:00,77.21,77.23,77.17,77.21,39773.0,76.5262,76.5461,76.4866,76.5262,39773.0
2016-04-18 15:50:00,77.21,77.24,77.18,77.19,48768.0,76.5262,76.556,76.4965,76.5064,48768.0
2016-04-18 15:55:00,77.19,77.26,77.18,77.26,86790.0,76.5064,76.5758,76.4965,76.5758,86790.0
2016-04-19 09:30:00,77.59,77.59,77.1,77.24,33831.0,76.9029,76.9029,76.4172,76.556,33831.0
2016-04-19 09:35:00,77.22,77.27,76.96,76.98,29338.0,76.5362,76.5857,76.2785,76.2983,29338.0
2016-04-19 09:40:00,76.94,76.97,76.75,76.91,22633.0,76.2586,76.2884,76.0703,76.2289,22633.0
2016-04-19 09:45:00,76.94,77.06,76.81,76.91,17507.0,76.2586,76.3776,76.1298,76.2289,17507.0
2016-04-19 09:50:00,76.96,76.96,76.62,76.63,12877.0,76.2785,76.2785,75.9415,75.9514,12877.0
2016-04-19 09:55:00,76.63,76.8,76.6,76.61,17073.0,75.9514,76.1199,75.9217,75.9316,17073.0
2016-04-19 10:00:00,76.64,76.82,76.64,76.69,29307.0,75.9613,76.1397,75.9613,76.0109,29307.0
2016-04-19 10:05:00,76.67,76.78,76.64,76.66,33583.0,75.991,76.1001,75.9613,75.9811,33583.0
2016-04-19 10:10:00,76.66,76.9,76.66,76.86,32313.0,75.9811,76.219,75.9811,76.1793,32313.0
2016-04-19 10:15:00,76.87,76.96,76.81,76.85,29420.0,76.1893,76.2785,76.1298,76.1694,29420.0
2016-04-19 10:20:00,76.9,76.96,76.84,76.92,23396.0,76.219,76.2785,76.1595,76.2388,23396.0
2016-04-19 10:25:00,76.88,76.96,76.87,76.88,45726.0,76.1992,76.2785,76.1893,76.1992,45726.0
2016-04-19 10:30:00,76.89,77.03,76.84,76.94,25249.0,76.2091,76.3478,76.1595,76.2586,25249.0
2016-04-19 10:35:00,76.94,76.94,76.75,76.81,12446.0,76.2586,76.2586,76.0703,76.1298,12446.0
2016-04-19 10:40:00,76.81,76.83,76.71,76.77,11350.0,76.1298,76.1496,76.0307,76.0901,11350.0
2016-04-19 10:45:00,76.78,76.78,76.54,76.57,17882.0,76.1001,76.1001,75.8622,75.8919,17882.0
2016-04-19 10:50:00,76.58,76.73,76.57,76.69,12335.0,75.9018,76.0505,75.8919,76.0109,12335.0
2016-04-19 10:55:00,76.69,76.79,76.66,76.76,10217.0,76.0109,76.11,75.9811,76.0802,10217.0
2016-04-19 11:00:00,76.75,76.81,76.68,76.74,12178.0,76.0703,76.1298,76.0009,76.0604,12178.0
2016-04-19 11:05:00,76.74,76.8,76.68,76.68,10122.0,76.0604,76.1199,76.0009,76.0009,10122.0
2016-04-19 11:10:00,76.68,76.7,76.61,76.62,10706.0,76.0009,76.0208,75.9316,75.9415,10706.0
2016-04-19 11:15:00,76.65,76.68,76.54,76.6,11629.0,75.9712,76.0009,75.8622,75.9217,11629.0
2016-04-19 11:20:00,76.59,76.63,76.45,76.46,35664.0,75.9117,75.9514,75.773,75.7829,35664.0
2016-04-19 11:25:00,76.49,76.49,76.31,76.36,16914.0,75.8126,75.8126,75.6342,75.6838,16914.0
2016-04-19 11:30:00,76.35,76.42,76.33,76.38,10655.0,75.6739,75.7432,75.654,75.7036,10655.0
2016-04-19 11:35:00,76.39,76.47,76.37,76.47,10806.0,75.7135,75.7928,75.6937,75.7928,10806.0
2016-04-19 11:40:00,76.47,76.47,76.39,76.41,10788.0,75.7928,75.7928,75.7135,75.7333,10788.0
2016-04-19 11:45:00,76.45,76.45,76.31,76.32,27144.0,75.773,75.773,75.6342,75.6441,27144.0
2016-04-19 11:50:00,76.32,76.32,76.06,76.07,24572.0,75.6441,75.6441,75.3864,75.3963,24572.0
2016-04-19 11:55:00,76.07,76.13,75.97,75.97,21939.0,75.3963,75.4558,75.2972,75.2972,21939.0
2016-04-19 12:00:00,75.97,76.01,75.88,75.89,23756.0,75.2972,75.3369,75.208,75.2179,23756.0
2016-04-19 12:05:00,75.89,75.9,75.79,75.83,22119.0,75.2179,75.2278,75.1188,75.1585,22119.0
2016-04-19 12:10:00,75.83,75.91,75.76,75.81,13626.0,75.1585,75.2378,75.0891,75.1386,13626.0
2016-04-19 12:15:00,75.79,75.8,75.66,75.66,23879.0,75.1188,75.1287,74.99,74.99,23879.0
2016-04-19 12:20:00,75.66,75.66,75.55,75.58,26773.0,74.99,74.99,74.8809,74.9107,26773.0
2016-04-19 12:25:00,75.57,75.6,75.53,75.59,41546.0,74.9008,74.9305,74.8611,74.9206,41546.0
2016-04-19 12:30:00,75.59,75.63,75.57,75.62,14287.0,74.9206,74.9602,74.9008,74.9503,14287.0
2016-04-19 12:35:00,75.63,75.71,75.61,75.68,16170.0,74.9602,75.0395,74.9404,75.0098,16170.0
2016-04-19 12:40:00,75.66,75.71,75.65,75.71,17331.0,74.99,75.0395,74.9801,75.0395,17331.0
2016-04-19 12:45:00,75.71,75.71,75.53,75.56,24586.0,75.0395,75.0395,74.8611,74.8909,24586.0
2016-04-19 12:50:00,75.56,75.71,75.53,75.7,41976.0,74.8909,75.0395,74.8611,75.0296,41976.0
2016-04-19 12:55:00,75.7,75.75,75.69,75.69,69606.0,75.0296,75.0792,75.0197,75.0197,69606.0
2016-04-19 13:00:00,75.69,75.75,75.69,75.75,50228.0,75.0197,75.0792,75.0197,75.0792,50228.0
2016-04-19 13:05:00,75.75,75.76,75.71,75.73,23508.0,75.0792,75.0891,75.0395,75.0594,23508.0
2016-04-19 13:10:00,75.73,75.78,75.7,75.76,32806.0,75.0594,75.1089,75.0296,75.0891,32806.0
2016-04-19 13:15:00,75.75,75.86,75.75,75.81,15218.0,75.0792,75.1882,75.0792,75.1386,15218.0
2016-04-19 13:20:00,75.82,75.97,75.82,75.95,14879.0,75.1486,75.2972,75.1486,75.2774,14879.0
2016-04-19 13:25:00,75.95,76.06,75.95,75.95,12097.0,75.2774,75.3864,75.2774,75.2774,12097.0
2016-04-19 13:30:00,75.96,76.12,75.96,76.08,24264.0,75.2873,75.4459,75.2873,75.4063,24264.0
2016-04-19 13:35:00,76.07,76.1,76.01,76.06,15133.0,75.3963,75.4261,75.3369,75.3864,15133.0
2016-04-19 13:40:00,76.05,76.11,76.04,76.09,13571.0,75.3765,75.436,75.3666,75.4162,13571.0
2016-04-19 13:45:00,76.07,76.23,76.07,76.17,15244.0,75.3963,75.5549,75.3963,75.4955,15244.0
2016-04-19 13:50:00,76.19,76.24,76.12,76.2,6879.0,75.5153,75.5648,75.4459,75.5252,6879.0
2016-04-19 13:55:00,76.22,76.25,76.13,76.21,8983.0,75.545,75.5747,75.4558,75.5351,8983.0
2016-04-19 14:00:00,76.24,76.29,76.2,76.2,14785.0,75.5648,75.6144,75.5252,75.5252,14785.0
2016-04-19 14:05:00,76.19,76.19,76.13,76.17,14667.0,75.5153,75.5153,75.4558,75.4955,14667.0
2016-04-19 14:10:00,76.16,76.2,76.12,76.15,10075.0,75.4855,75.5252,75.4459,75.4756,10075.0
2016-04-19 14:15:00,76.18,76.23,76.15,76.17,16138.0,75.5054,75.5549,75.4756,75.4955,16138.0
2016-04-19 14:20:00,76.17,76.24,76.14,76.15,11869.0,75.4955,75.5648,75.4657,75.4756,11869.0
2016-04-19 14:25:00,76.14,76.16,76.06,76.06,13447.0,75.4657,75.4855,75.3864,75.3864,13447.0
2016-04-19 14:30:00,76.06,76.16,76.03,76.04,14884.0,75.3864,75.4855,75.3567,75.3666,14884.0
2016-04-19 14:35:00,76.04,76.05,75.98,76.0,20799.0,75.3666,75.3765,75.3071,75.327,20799.0
2016-04-19 14:40:00,75.99,76.05,75.97,76.0,24287.0,75.3171,75.3765,75.2972,75.327,24287.0
2016-04-19 14:45:00,76.02,76.07,75.98,76.06,14775.0,75.3468,75.3963,75.3071,75.3864,14775.0
2016-04-19 14:50:00,76.06,76.1,75.97,76.07,13603.0,75.3864,75.4261,75.2972,75.3963,13603.0
2016-04-19 14:55:00,76.06,76.11,75.98,76.01,17085.0,75.3864,75.436,75.3071,75.3369,17085.0
2016-04-19 15:00:00,75.99,76.03,75.93,76.01,14846.0,75.3171,75.3567,75.2576,75.3369,14846.0
2016-04-19 15:05:00,76.0,76.1,75.99,76.03,14684.0,75.327,75.4261,75.3171,75.3567,14684.0
2016-04-19 15:10:00,76.02,76.19,76.02,76.15,16497.0,75.3468,75.5153,75.3468,75.4756,16497.0
2016-04-19 15:15:00,76.15,76.19,76.09,76.14,13870.0,75.4756,75.5153,75.4162,75.4657,13870.0
2016-04-19 15:20:00,76.13,76.16,76.11,76.14,9620.0,75.4558,75.4855,75.436,75.4657,9620.0
2016-04-19 15:25:00,76.15,76.18,76.07,76.12,17979.0,75.4756,75.5054,75.3963,75.4459,17979.0
2016-04-19 15:30:00,76.13,76.2,76.11,76.18,26440.0,75.4558,75.5252,75.436,75.5054,26440.0
2016-04-19 15:35:00,76.18,76.19,76.12,76.19,23582.0,75.5054,75.5153,75.4459,75.5153,23582.0
2016-04-19 15:40:00,76.18,76.24,76.12,76.14,38338.0,75.5054,75.5648,75.4459,75.4657,38338.0
2016-04-19 15:45:00,76.15,76.17,76.07,76.15,44848.0,75.4756,75.4955,75.3963,75.4756,44848.0
2016-04-19 15:50:00,76.16,76.18,76.09,76.13,31027.0,75.4855,75.5054,75.4162,75.4558,31027.0
2016-04-19 15:55:00,76.13,76.2,76.08,76.19,74109.0,75.4558,75.5252,75.4063,75.5153,74109.0
2016-04-20 09:30:00,76.2,76.25,75.86,76.09,51207.0,75.5252,75.5747,75.1882,75.4162,51207.0
2016-04-20 09:35:00,76.08,76.22,75.86,75.98,14197.0,75.4063,75.545,75.1882,75.3071,14197.0
2016-04-20 09:40:00,75.97,76.06,75.79,76.01,39064.0,75.2972,75.3864,75.1188,75.3369,39064.0
2016-04-20 09:45:00,75.98,76.12,75.92,76.11,16494.0,75.3071,75.4459,75.2477,75.436,16494.0
2016-04-20 09:50:00,76.16,76.49,76.15,76.41,13991.0,75.4855,75.8126,75.4756,75.7333,13991.0
2016-04-20 09:55:00,76.34,76.5,76.22,76.23,17242.0,75.664,75.8225,75.545,75.5549,17242.0
2016-04-20 10:00:00,76.25,76.35,76.09,76.19,81965.0,75.5747,75.6739,75.4162,75.5153,81965.0
2016-04-20 10:05:00,76.19,76.28,76.12,76.12,9497.0,75.5153,75.6045,75.4459,75.4459,9497.0
2016-04-20 10:10:00,76.09,76.25,76.07,76.19,12711.0,75.4162,75.5747,75.3963,75.5153,12711.0
2016-04-20 10:15:00,76.15,76.2,76.0,76.06,21205.0,75.4756,75.5252,75.327,75.3864,21205.0
2016-04-20 10:20:00,76.06,76.1,75.89,75.9,11239.0,75.3864,75.4261,75.2179,75.2278,11239.0
2016-04-20 10:25:00,75.89,75.89,75.81,75.87,9466.0,75.2179,75.2179,75.1386,75.1981,9466.0
2016-04-20 10:30:00,75.88,76.07,75.86,76.06,19987.0,75.208,75.3963,75.1882,75.3864,19987.0
2016-04-20 10:35:00,76.03,76.04,75.85,75.95,12472.0,75.3567,75.3666,75.1783,75.2774,12472.0
2016-04-20 10:40:00,75.93,76.0,75.88,75.91,25684.0,75.2576,75.327,75.208,75.2378,25684.0
2016-04-20 10:45:00,75.91,76.02,75.9,76.0,34735.0,75.2378,75.3468,75.2278,75.327,34735.0
2016-04-20 10:50:00,75.99,76.06,75.94,76.01,17028.0,75.3171,75.3864,75.2675,75.3369,17028.0
2016-04-20 10:55:00,76.0,76.18,76.0,76.1,48428.0,75.327,75.5054,75.327,75.4261,48428.0
2016-04-20 11:00:00,76.12,76.3,76.09,76.3,22857.0,75.4459,75.6243,75.4162,75.6243,22857.0
2016-04-20 11:05:00,76.29,76.52,76.26,76.48,13790.0,75.6144,75.8424,75.5847,75.8027,13790.0
2016-04-20 11:10:00,76.47,76.56,76.4,76.46,16042.0,75.7928,75.882,75.7234,75.7829,16042.0
2016-04-20 11:15:00,76.47,76.56,76.45,76.55,10625.0,75.7928,75.882,75.773,75.8721,10625.0
2016-04-20 11:20:00,76.55,76.61,76.47,76.48,20195.0,75.8721,75.9316,75.7928,75.8027,20195.0
2016-04-20 11:25:00,76.5,76.54,76.42,76.42,18655.0,75.8225,75.8622,75.7432,75.7432,18655.0
2016-04-20 11:30:00,76.42,76.44,76.36,76.39,14865.0,75.7432,75.7631,75.6838,75.7135,14865.0
2016-04-20 11:35:00,76.36,76.48,76.35,76.41,68650.0,75.6838,75.8027,75.6739,75.7333,68650.0
2016-04-20 11:40:00,76.4,76.48,76.39,76.46,3652.0,75.7234,75.8027,75.7135,75.7829,3652.0
2016-04-20 11:45:00,76.46,76.51,76.45,76.49,5244.0,75.7829,75.8324,75.773,75.8126,5244.0
2016-04-20 11:50:00,76.48,76.49,76.34,76.35,8092.0,75.8027,75.8126,75.664,75.6739,8092.0
2016-04-20 11:55:00,76.37,76.57,76.37,76.54,15788.0,75.6937,75.8919,75.6937,75.8622,15788.0
2016-04-20 12:00:00,76.52,76.54,76.44,76.47,15242.0,75.8424,75.8622,75.7631,75.7928,15242.0
2016-04-20 12:05:00,76.5,76.56,76.46,76.46,3259.0,75.8225,75.882,75.7829,75.7829,3259.0
2016-04-20 12:10:00,76.47,76.5,76.35,76.39,2991.0,75.7928,75.8225,75.6739,75.7135,2991.0
2016-04-20 12:15:00,76.4,76.44,76.36,76.39,5121.0,75.7234,75.7631,75.6838,75.7135,5121.0
2016-04-20 12:20:00,76.39,76.4,76.35,76.39,5450.0,75.7135,75.7234,75.6739,75.7135,5450.0
2016-04-20 12:25:00,76.39,76.39,76.3,76.33,10577.0,75.7135,75.7135,75.6243,75.654,10577.0
2016-04-20 12:30:00,76.35,76.36,76.26,76.33,9033.0,75.6739,75.6838,75.5847,75.654,9033.0
2016-04-20 12:35:00,76.35,76.41,76.29,76.4,6099.0,75.6739,75.7333,75.6144,75.7234,6099.0
2016-04-20 12:40:00,76.43,76.44,76.37,76.4,7511.0,75.7532,75.7631,75.6937,75.7234,7511.0
2016-04-20 12:45:00,76.39,76.4,76.33,76.36,5397.0,75.7135,75.7234,75.654,75.6838,5397.0
2016-04-20 12:50:00,76.34,76.35,76.3,76.3,8197.0,75.664,75.6739,75.6243,75.6243,8197.0
2016-04-20 12:55:00,76.31,76.37,76.29,76.3,4125.0,75.6342,75.6937,75.6144,75.6243,4125.0
2016-04-20 13:00:00,76.3,76.41,76.3,76.36,8521.0,75.6243,75.7333,75.6243,75.6838,8521.0
2016-04-20 13:05:00,76.34,76.35,76.22,76.25,10232.0,75.664,75.6739,75.545,75.5747,10232.0
2016-04-20 13:10:00,76.24,76.25,76.2,76.25,8478.0,75.5648,75.5747,75.5252,75.5747,8478.0
2016-04-20 13:15:00,76.26,76.26,76.18,76.18,12646.0,75.5847,75.5847,75.5054,75.5054,12646.0
2016-04-20 13:20:00,76.18,76.24,76.17,76.22,9200.0,75.5054,75.5648,75.4955,75.545,9200.0
2016-04-20 13:25:00,76.21,76.25,76.19,76.23,19028.0,75.5351,75.5747,75.5153,75.5549,19028.0
2016-04-20 13:30:00,76.24,76.29,76.22,76.29,16925.0,75.5648,75.6144,75.545,75.6144,16925.0
2016-04-20 13:35:00,76.26,76.26,76.19,76.23,11863.0,75.5847,75.5847,75.5153,75.5549,11863.0
2016-04-20 13:40:00,76.23,76.26,76.18,76.2,16508.0,75.5549,75.5847,75.5054,75.5252,16508.0
2016-04-20 13:45:00,76.2,76.31,76.19,76.3,13177.0,75.5252,75.6342,75.5153,75.6243,13177.0
2016-04-20 13:50:00,76.29,76.37,76.28,76.33,11503.0,75.6144,75.6937,75.6045,75.654,11503.0
2016-04-20 13:55:00,76.34,76.37,76.29,76.32,13988.0,75.664,75.6937,75.6144,75.6441,13988.0
2016-04-20 14:00:00,76.32,76.37,76.31,76.32,25519.0,75.6441,75.6937,75.6342,75.6441,25519.0
2016-04-20 14:05:00,76.31,76.37,76.3,76.34,13706.0,75.6342,75.6937,75.6243,75.664,13706.0
2016-04-20 14:10:00,76.35,76.43,76.35,76.37,21090.0,75.6739,75.7532,75.6739,75.6937,21090.0
2016-04-20 14:15:00,76.37,76.46,76.34,76.37,25498.0,75.6937,75.7829,75.664,75.6937,25498.0
2016-04-20 14:20:00,76.38,76.53,76.34,76.45,54986.0,75.7036,75.8523,75.664,75.773,54986.0
2016-04-20 14:25:00,76.45,76.49,76.38,76.41,17730.0,75.773,75.8126,75.7036,75.7333,17730.0
2016-04-20 14:30:00,76.41,76.46,76.38,76.45,14182.0,75.7333,75.7829,75.7036,75.773,14182.0
2016-04-20 14:35:00,76.46,76.51,76.43,76.44,14512.0,75.7829,75.8324,75.7532,75.7631,14512.0
2016-04-20 14:40:00,76.44,76.58,76.44,76.51,27248.0,75.7631,75.9018,75.7631,75.8324,27248.0
2016-04-20 14:45:00,76.51,76.51,76.43,76.44,16447.0,75.8324,75.8324,75.7532,75.7631,16447.0
2016-04-20 14:50:00,76.44,76.53,76.44,76.51,16671.0,75.7631,75.8523,75.7631,75.8324,16671.0
2016-04-20 14:55:00,76.51,76.61,76.51,76.6,15834.0,75.8324,75.9316,75.8324,75.9217,15834.0
2016-04-20 15:00:00,76.59,76.64,76.55,76.56,14207.0,75.9117,75.9613,75.8721,75.882,14207.0
2016-04-20 15:05:00,76.58,76.61,76.56,76.6,11711.0,75.9018,75.9316,75.882,75.9217,11711.0
2016-04-20 15:10:00,76.59,76.61,76.49,76.5,17479.0,75.9117,75.9316,75.8126,75.8225,17479.0
2016-04-20 15:15:00,76.51,76.55,76.48,76.53,19073.0,75.8324,75.8721,75.8027,75.8523,19073.0
2016-04-20 15:20:00,76.53,76.54,76.46,76.48,19368.0,75.8523,75.8622,75.7829,75.8027,19368.0
2016-04-20 15:25:00,76.48,76.52,76.45,76.45,17174.0,75.8027,75.8424,75.773,75.773,17174.0
2016-04-20 15:30:00,76.45,76.48,76.38,76.41,37138.0,75.773,75.8027,75.7036,75.7333,37138.0
2016-04-20 15:35:00,76.41,76.43,76.34,76.35,23395.0,75.7333,75.7532,75.664,75.6739,23395.0
2016-04-20 15:40:00,76.34,76.37,76.19,76.2,28086.0,75.664,75.6937,75.5153,75.5252,28086.0
2016-04-20 15:45:00,76.2,76.28,76.18,76.19,33949.0,75.5252,75.6045,75.5054,75.5153,33949.0
2016-04-20 15:50:00,76.19,76.27,76.16,76.17,66091.0,75.5153,75.5946,75.4855,75.4955,66091.0
2016-04-20 15:55:00,76.17,76.23,76.11,76.16,112260.0,75.4955,75.5549,75.436,75.4855,112260.0
2016-04-21 09:30:00,76.53,77.2,76.5,77.2,119252.0,75.8523,76.5163,75.8225,76.5163,119252.0
2016-04-21 09:35:00,77.18,77.49,76.91,77.4,77522.0,76.4965,76.8038,76.2289,76.7146,77522.0
2016-04-21 09:40:00,77.35,77.44,77.17,77.35,25652.0,76.665,76.7542,76.4866,76.665,25652.0
2016-04-21 09:45:00,77.35,77.38,77.03,77.06,22859.0,76.665,76.6947,76.3478,76.3776,22859.0
2016-04-21 09:50:00,77.08,77.23,77.02,77.08,40794.0,76.3974,76.5461,76.3379,76.3974,40794.0
2016-04-21 09:55:00,77.06,77.21,76.98,77.11,30798.0,76.3776,76.5262,76.2983,76.4271,30798.0
2016-04-21 10:00:00,77.11,77.25,77.08,77.13,53778.0,76.4271,76.5659,76.3974,76.447,53778.0
2016-04-21 10:05:00,77.1,77.14,76.95,77.1,45693.0,76.4172,76.4569,76.2686,76.4172,45693.0
2016-04-21 10:10:00,77.08,77.15,77.06,77.12,14636.0,76.3974,76.4668,76.3776,76.437,14636.0
2016-04-21 10:15:00,77.12,77.25,77.07,77.21,23652.0,76.437,76.5659,76.3875,76.5262,23652.0
2016-04-21 10:20:00,77.25,77.25,77.03,77.08,27683.0,76.5659,76.5659,76.3478,76.3974,27683.0
2016-04-21 10:25:00,77.05,77.17,77.02,77.17,49512.0,76.3677,76.4866,76.3379,76.4866,49512.0
2016-04-21 10:30:00,77.17,77.31,77.15,77.2,30220.0,76.4866,76.6254,76.4668,76.5163,30220.0
2016-04-21 10:35:00,77.22,77.49,77.2,77.48,26445.0,76.5362,76.8038,76.5163,76.7939,26445.0
2016-04-21 10:40:00,77.49,77.6,77.4,77.44,84387.0,76.8038,76.9128,76.7146,76.7542,84387.0
2016-04-21 10:45:00,77.45,77.6,77.45,77.56,30393.0,76.7641,76.9128,76.7641,76.8731,30393.0
2016-04-21 10:50:00,77.58,77.66,77.55,77.56,40700.0,76.893,76.9723,76.8632,76.8731,40700.0
2016-04-21 10:55:00,77.57,77.77,77.57,77.75,38556.0,76.8831,77.0813,76.8831,77.0615,38556.0
2016-04-21 11:00:00,77.76,77.82,77.58,77.6,60849.0,77.0714,77.1308,76.893,76.9128,60849.0
2016-04-21 11:05:00,77.57,77.7,77.52,77.63,29003.0,76.8831,77.0119,76.8335,76.9425,29003.0
2016-04-21 11:10:00,77.6,77.69,77.52,77.68,24148.0,76.9128,77.002,76.8335,76.9921,24148.0
2016-04-21 11:15:00,77.72,77.76,77.42,77.44,12698.0,77.0317,77.0714,76.7344,76.7542,12698.0
2016-04-21 11:20:00,77.43,77.56,77.38,77.55,13770.0,76.7443,76.8731,76.6947,76.8632,13770.0
2016-04-21 11:25:00,77.55,77.57,77.47,77.55,10428.0,76.8632,76.8831,76.7839,76.8632,10428.0
2016-04-21 11:30:00,77.57,77.59,77.52,77.55,12399.0,76.8831,76.9029,76.8335,76.8632,12399.0
2016-04-21 11:35:00,77.55,77.55,77.38,77.42,19430.0,76.8632,76.8632,76.6947,76.7344,19430.0
2016-04-21 11:40:00,77.42,77.47,77.37,77.45,10793.0,76.7344,76.7839,76.6848,76.7641,10793.0
2016-04-21 11:45:00,77.45,77.49,77.26,77.27,12645.0,76.7641,76.8038,76.5758,76.5857,12645.0
2016-04-21 11:50:00,77.29,77.43,77.29,77.41,14166.0,76.6055,76.7443,76.6055,76.7245,14166.0
2016-04-21 11:55:00,77.39,77.4,77.23,77.23,7492.0,76.7047,76.7146,76.5461,76.5461,7492.0
2016-04-21 12:00:00,77.25,77.25,77.09,77.09,14602.0,76.5659,76.5659,76.4073,76.4073,14602.0
2016-04-21 12:05:00,77.11,77.19,77.07,77.16,16897.0,76.4271,76.5064,76.3875,76.4767,16897.0
2016-04-21 12:10:00,77.14,77.14,76.97,77.0,75602.0,76.4569,76.4569,76.2884,76.3181,75602.0
2016-04-21 12:15:00,77.01,77.16,77.0,77.14,31633.0,76.328,76.4767,76.3181,76.4569,31633.0
2016-04-21 12:20:00,77.14,77.15,77.05,77.05,15728.0,76.4569,76.4668,76.3677,76.3677,15728.0
2016-04-21 12:25:00,77.03,77.05,76.92,76.94,772944.0,76.3478,76.3677,76.2388,76.2586,772944.0
2016-04-21 12:30:00,76.96,77.13,76.95,77.13,24721.0,76.2785,76.447,76.2686,76.447,24721.0
2016-04-21 12:35:00,77.12,77.12,76.87,76.87,35670.0,76.437,76.437,76.1893,76.1893,35670.0
2016-04-21 12:40:00,76.89,76.98,76.86,76.98,5200.0,76.2091,76.2983,76.1793,76.2983,5200.0
2016-04-21 12:45:00,77.01,77.03,76.9,76.97,9901.0,76.328,76.3478,76.219,76.2884,9901.0
2016-04-21 12:50:00,76.97,77.06,76.95,77.03,3734.0,76.2884,76.3776,76.2686,76.3478,3734.0
2016-04-21 12:55:00,76.97,76.98,76.89,76.91,13279.0,76.2884,76.2983,76.2091,76.2289,13279.0
2016-04-21 13:00:00,76.9,77.04,76.87,76.89,17011.0,76.219,76.3578,76.1893,76.2091,17011.0
2016-04-21 13:05:00,76.88,76.95,76.81,76.81,12201.0,76.1992,76.2686,76.1298,76.1298,12201.0
2016-04-21 13:10:00,76.82,77.04,76.82,77.03,13890.0,76.1397,76.3578,76.1397,76.3478,13890.0
2016-04-21 13:15:00,77.03,77.09,77.02,77.09,11675.0,76.3478,76.4073,76.3379,76.4073,11675.0
2016-04-21 13:20:00,77.11,77.18,77.05,77.08,10046.0,76.4271,76.4965,76.3677,76.3974,10046.0
2016-04-21 13:25:00,77.07,77.11,77.02,77.02,7804.0,76.3875,76.4271,76.3379,76.3379,7804.0
2016-04-21 13:30:00,76.98,77.08,76.98,77.06,35198.0,76.2983,76.3974,76.2983,76.3776,35198.0
2016-04-21 13:35:00,77.07,77.28,77.03,77.26,23695.0,76.3875,76.5956,76.3478,76.5758,23695.0
2016-04-21 13:40:00,77.24,77.33,77.23,77.24,23804.0,76.556,76.6452,76.5461,76.556,23804.0
2016-04-21 13:45:00,77.24,77.4,77.24,77.31,23708.0,76.556,76.7146,76.556,76.6254,23708.0
2016-04-21 13:50:00,77.3,77.31,77.24,77.25,9387.0,76.6155,76.6254,76.556,76.5659,9387.0
2016-04-21 13:55:00,77.24,77.32,77.24,77.28,16006.0,76.556,76.6353,76.556,76.5956,16006.0
2016-04-21 14:00:00,77.29,77.36,77.26,77.28,20033.0,76.6055,76.6749,76.5758,76.5956,20033.0
2016-04-21 14:05:00,77.27,77.35,77.24,77.26,29937.0,76.5857,76.665,76.556,76.5758,29937.0
2016-04-21 14:10:00,77.25,77.33,77.24,77.31,8459.0,76.5659,76.6452,76.556,76.6254,8459.0
2016-04-21 14:15:00,77.31,77.35,77.2,77.25,15960.0,76.6254,76.665,76.5163,76.5659,15960.0
2016-04-21 14:20:00,77.25,77.3,77.21,77.23,13969.0,76.5659,76.6155,76.5262,76.5461,13969.0
2016-04-21 14:25:00,77.23,77.32,77.21,77.25,24893.0,76.5461,76.6353,76.5262,76.5659,24893.0
2016-04-21 14:30:00,77.23,77.25,77.13,77.16,7113.0,76.5461,76.5659,76.447,76.4767,7113.0
2016-04-21 14:35:00,77.15,77.18,77.07,77.07,26390.0,76.4668,76.4965,76.3875,76.3875,26390.0
2016-04-21 14:40:00,77.09,77.12,77.07,77.11,8261.0,76.4073,76.437,76.3875,76.4271,8261.0
2016-04-21 14:45:00,77.11,77.12,77.05,77.12,10521.0,76.4271,76.437,76.3677,76.437,10521.0
2016-04-21 14:50:00,77.12,77.16,77.03,77.05,18706.0,76.437,76.4767,76.3478,76.3677,18706.0
2016-04-21 14:55:00,77.03,77.08,77.02,77.06,9908.0,76.3478,76.3974,76.3379,76.3776,9908.0
2016-04-21 15:00:00,77.05,77.16,77.05,77.09,24808.0,76.3677,76.4767,76.3677,76.4073,24808.0
2016-04-21 15:05:00,77.11,77.19,77.07,77.14,12025.0,76.4271,76.5064,76.3875,76.4569,12025.0
2016-04-21 15:10:00,77.15,77.26,77.11,77.26,40288.0,76.4668,76.5758,76.4271,76.5758,40288.0
2016-04-21 15:15:00,77.26,77.38,77.26,77.31,34479.0,76.5758,76.6947,76.5758,76.6254,34479.0
2016-04-21 15:20:00,77.32,77.36,77.3,77.3,30915.0,76.6353,76.6749,76.6155,76.6155,30915.0
2016-04-21 15:25:00,77.29,77.31,77.16,77.16,30231.0,76.6055,76.6254,76.4767,76.4767,30231.0
2016-04-21 15:30:00,77.16,77.29,77.16,77.26,19001.0,76.4767,76.6055,76.4767,76.5758,19001.0
2016-04-21 15:35:00,77.27,77.29,77.18,77.19,24223.0,76.5857,76.6055,76.4965,76.5064,24223.0
2016-04-21 15:40:00,77.2,77.31,77.2,77.27,38905.0,76.5163,76.6254,76.5163,76.5857,38905.0
2016-04-21 15:45:00,77.26,77.32,77.21,77.26,43603.0,76.5758,76.6353,76.5262,76.5758,43603.0
2016-04-21 15:50:00,77.25,77.27,77.19,77.27,47620.0,76.5659,76.5857,76.5064,76.5857,47620.0
2016-04-21 15:55:00,77.27,77.31,77.14,77.18,157348.0,76.5857,76.6254,76.4569,76.4965,157348.0
2016-04-22 09:30:00,76.23,76.57,75.97,76.19,97815.0,75.5549,75.8919,75.2972,75.5153,97815.0
2016-04-22 09:35:00,76.3,76.7,76.18,76.57,65724.0,75.6243,76.0208,75.5054,75.8919,65724.0
2016-04-22 09:40:00,76.58,76.58,76.31,76.54,31885.0,75.9018,75.9018,75.6342,75.8622,31885.0
2016-04-22 09:45:00,76.56,76.62,76.46,76.5,17434.0,75.882,75.9415,75.7829,75.8225,17434.0
2016-04-22 09:50:00,76.5,76.87,76.45,76.73,24403.0,75.8225,76.1893,75.773,76.0505,24403.0
2016-04-22 09:55:00,76.77,76.78,76.51,76.65,18244.0,76.0901,76.1001,75.8324,75.9712,18244.0
2016-04-22 10:00:00,76.65,76.75,76.59,76.63,12349.0,75.9712,76.0703,75.9117,75.9514,12349.0
2016-04-22 10:05:00,76.65,76.72,76.57,76.59,16859.0,75.9712,76.0406,75.8919,75.9117,16859.0
2016-04-22 10:10:00,76.59,76.76,76.57,76.6,22671.0,75.9117,76.0802,75.8919,75.9217,22671.0
2016-04-22 10:15:00,76.58,76.62,76.3,76.33,23713.0,75.9018,75.9415,75.6243,75.654,23713.0
2016-04-22 10:20:00,76.34,76.34,76.12,76.17,34470.0,75.664,75.664,75.4459,75.4955,34470.0
2016-04-22 10:25:00,76.18,76.21,76.04,76.21,72712.0,75.5054,75.5351,75.3666,75.5351,72712.0
2016-04-22 10:30:00,76.2,76.28,76.09,76.09,33973.0,75.5252,75.6045,75.4162,75.4162,33973.0
2016-04-22 10:35:00,76.09,76.16,75.89,75.91,81119.0,75.4162,75.4855,75.2179,75.2378,81119.0
2016-04-22 10:40:00,75.91,75.92,75.5,75.53,110392.0,75.2378,75.2477,74.8314,74.8611,110392.0
2016-04-22 10:45:00,75.52,75.71,75.43,75.64,35164.0,74.8512,75.0395,74.762,74.9702,35164.0
2016-04-22 10:50:00,75.63,75.66,75.53,75.58,55274.0,74.9602,74.99,74.8611,74.9107,55274.0
2016-04-22 10:55:00,75.55,75.71,75.52,75.65,49463.0,74.8809,75.0395,74.8512,74.9801,49463.0
2016-04-22 11:00:00,75.66,75.79,75.65,75.72,19193.0,74.99,75.1188,74.9801,75.0494,19193.0
2016-04-22 11:05:00,75.73,75.74,75.59,75.66,25243.0,75.0594,75.0693,74.9206,74.99,25243.0
2016-04-22 11:10:00,75.64,75.67,75.53,75.57,18891.0,74.9702,74.9999,74.8611,74.9008,18891.0
2016-04-22 11:15:00,75.55,75.57,75.45,75.45,18442.0,74.8809,74.9008,74.7818,74.7818,18442.0
2016-04-22 11:20:00,75.46,75.65,75.46,75.54,19866.0,74.7917,74.9801,74.7917,74.871,19866.0
2016-04-22 11:25:00,75.58,75.59,75.35,75.38,20459.0,74.9107,74.9206,74.6827,74.7125,20459.0
2016-04-22 11:30:00,75.39,75.63,75.39,75.6,20026.0,74.7224,74.9602,74.7224,74.9305,20026.0
2016-04-22 11:35:00,75.61,75.81,75.61,75.7,22705.0,74.9404,75.1386,74.9404,75.0296,22705.0
2016-04-22 11:40:00,75.71,75.77,75.7,75.77,21505.0,75.0395,75.099,75.0296,75.099,21505.0
2016-04-22 11:45:00,75.76,75.82,75.7,75.82,21032.0,75.0891,75.1486,75.0296,75.1486,21032.0
2016-04-22 11:50:00,75.81,75.82,75.7,75.8,17553.0,75.1386,75.1486,75.0296,75.1287,17553.0
2016-04-22 11:55:00,75.79,75.79,75.7,75.75,11741.0,75.1188,75.1188,75.0296,75.0792,11741.0
2016-04-22 12:00:00,75.77,75.9,75.76,75.84,10696.0,75.099,75.2278,75.0891,75.1684,10696.0
2016-04-22 12:05:00,75.83,75.91,75.79,75.91,9536.0,75.1585,75.2378,75.1188,75.2378,9536.0
2016-04-22 12:10:00,75.92,75.96,75.87,75.92,12116.0,75.2477,75.2873,75.1981,75.2477,12116.0
2016-04-22 12:15:00,75.9,76.0,75.86,76.0,16738.0,75.2278,75.327,75.1882,75.327,16738.0
2016-04-22 12:20:00,76.0,76.02,75.83,75.86,62024.0,75.327,75.3468,75.1585,75.1882,62024.0
2016-04-22 12:25:00,75.87,75.99,75.84,75.84,39094.0,75.1981,75.3171,75.1684,75.1684,39094.0
2016-04-22 12:30:00,75.87,75.96,75.85,75.92,21065.0,75.1981,75.2873,75.1783,75.2477,21065.0
2016-04-22 12:35:00,75.92,75.95,75.85,75.95,9724.0,75.2477,75.2774,75.1783,75.2774,9724.0
2016-04-22 12:40:00,75.95,75.99,75.9,75.92,8500.0,75.2774,75.3171,75.2278,75.2477,8500.0
2016-04-22 12:45:00,75.91,75.91,75.76,75.81,9754.0,75.2378,75.2378,75.0891,75.1386,9754.0
2016-04-22 12:50:00,75.78,75.88,75.77,75.86,8496.0,75.1089,75.208,75.099,75.1882,8496.0
2016-04-22 12:55:00,75.85,75.95,75.85,75.94,7150.0,75.1783,75.2774,75.1783,75.2675,7150.0
2016-04-22 13:00:00,75.95,76.18,75.95,76.13,12184.0,75.2774,75.5054,75.2774,75.4558,12184.0
2016-04-22 13:05:00,76.13,76.13,76.09,76.11,8411.0,75.4558,75.4558,75.4162,75.436,8411.0
2016-04-22 13:10:00,76.11,76.22,76.11,76.18,10600.0,75.436,75.545,75.436,75.5054,10600.0
2016-04-22 13:15:00,76.17,76.24,76.1,76.24,12833.0,75.4955,75.5648,75.4261,75.5648,12833.0
2016-04-22 13:20:00,76.25,76.25,76.13,76.24,25135.0,75.5747,75.5747,75.4558,75.5648,25135.0
2016-04-22 13:25:00,76.24,76.26,76.2,76.26,21410.0,75.5648,75.5847,75.5252,75.5847,21410.0
2016-04-22 13:30:00,76.28,76.41,76.24,76.41,20699.0,75.6045,75.7333,75.5648,75.7333,20699.0
2016-04-22 13:35:00,76.4,76.45,76.36,76.42,20157.0,75.7234,75.773,75.6838,75.7432,20157.0
2016-04-22 13:40:00,76.41,76.65,76.37,76.65,16386.0,75.7333,75.9712,75.6937,75.9712,16386.0
2016-04-22 13:45:00,76.67,76.83,76.64,76.76,56840.0,75.991,76.1496,75.9613,76.0802,56840.0
2016-04-22 13:50:00,76.77,76.81,76.72,76.73,60123.0,76.0901,76.1298,76.0406,76.0505,60123.0
2016-04-22 13:55:00,76.73,76.73,76.53,76.54,22788.0,76.0505,76.0505,75.8523,75.8622,22788.0
2016-04-22 14:00:00,76.53,76.74,76.53,76.65,23104.0,75.8523,76.0604,75.8523,75.9712,23104.0
2016-04-22 14:05:00,76.62,76.65,76.48,76.48,15435.0,75.9415,75.9712,75.8027,75.8027,15435.0
2016-04-22 14:10:00,76.49,76.54,76.47,76.51,10679.0,75.8126,75.8622,75.7928,75.8324,10679.0
2016-04-22 14:15:00,76.5,76.66,76.47,76.65,26808.0,75.8225,75.9811,75.7928,75.9712,26808.0
2016-04-22 14:20:00,76.64,76.8,76.63,76.73,19583.0,75.9613,76.1199,75.9514,76.0505,19583.0
2016-04-22 14:25:00,76.74,76.79,76.65,76.68,16363.0,76.0604,76.11,75.9712,76.0009,16363.0
2016-04-22 14:30:00,76.69,76.77,76.65,76.66,24265.0,76.0109,76.0901,75.9712,75.9811,24265.0
2016-04-22 14:35:00,76.64,76.71,76.6,76.67,18507.0,75.9613,76.0307,75.9217,75.991,18507.0
2016-04-22 14:40:00,76.66,76.72,76.62,76.71,14953.0,75.9811,76.0406,75.9415,76.0307,14953.0
2016-04-22 14:45:00,76.72,76.72,76.55,76.65,17730.0,76.0406,76.0406,75.8721,75.9712,17730.0
2016-04-22 14:50:00,76.63,76.72,76.62,76.69,14815.0,75.9514,76.0406,75.9415,76.0109,14815.0
2016-04-22 14:55:00,76.71,76.75,76.7,76.72,11164.0,76.0307,76.0703,76.0208,76.0406,11164.0
2016-04-22 15:00:00,76.72,76.75,76.59,76.63,14850.0,76.0406,76.0703,75.9117,75.9514,14850.0
2016-04-22 15:05:00,76.63,76.65,76.56,76.64,20607.0,75.9514,75.9712,75.882,75.9613,20607.0
2016-04-22 15:10:00,76.64,76.75,76.57,76.57,23919.0,75.9613,76.0703,75.8919,75.8919,23919.0
2016-04-22 15:15:00,76.57,76.59,76.45,76.51,38938.0,75.8919,75.9117,75.773,75.8324,38938.0
2016-04-22 15:20:00,76.5,76.53,76.41,76.48,23589.0,75.8225,75.8523,75.7333,75.8027,23589.0
2016-04-22 15:25:00,76.47,76.56,76.46,76.53,19788.0,75.7928,75.882,75.7829,75.8523,19788.0
2016-04-22 15:30:00,76.5,76.53,76.39,76.4,45667.0,75.8225,75.8523,75.7135,75.7234,45667.0
2016-04-22 15:35:00,76.4,76.47,76.36,76.39,37257.0,75.7234,75.7928,75.6838,75.7135,37257.0
2016-04-22 15:40:00,76.38,76.4,76.29,76.35,44403.0,75.7036,75.7234,75.6144,75.6739,44403.0
2016-04-22 15:45:00,76.36,76.52,76.35,76.44,52665.0,75.6838,75.8424,75.6739,75.7631,52665.0
2016-04-22 15:50:00,76.44,76.52,76.4,76.47,64868.0,75.7631,75.8424,75.7234,75.7928,64868.0
2016-04-22 15:55:00,76.48,76.54,76.43,76.48,158028.0,75.8027,75.8622,75.7532,75.8027,158028.0
2016-04-25 09:30:00,76.18,76.41,75.92,76.41,58884.0,75.5054,75.7333,75.2477,75.7333,58884.0
2016-04-25 09:35:00,76.44,76.72,76.3,76.64,29089.0,75.7631,76.0406,75.6243,75.9613,29089.0
2016-04-25 09:40:00,76.65,76.73,76.39,76.58,25350.0,75.9712,76.0505,75.7135,75.9018,25350.0
2016-04-25 09:45:00,76.59,76.69,76.38,76.38,27857.0,75.9117,76.0109,75.7036,75.7036,27857.0
2016-04-25 09:50:00,76.39,76.48,76.2,76.45,27422.0,75.7135,75.8027,75.5252,75.773,27422.0
2016-04-25 09:55:00,76.43,76.57,76.38,76.51,15050.0,75.7532,75.8919,75.7036,75.8324,15050.0
2016-04-25 10:00:00,76.48,76.83,76.47,76.72,63531.0,75.8027,76.1496,75.7928,76.0406,63531.0
2016-04-25 10:05:00,76.74,76.81,76.63,76.67,14597.0,76.0604,76.1298,75.9514,75.991,14597.0
2016-04-25 10:10:00,76.66,76.79,76.62,76.75,29126.0,75.9811,76.11,75.9415,76.0703,29126.0
2016-04-25 10:15:00,76.71,76.79,76.56,76.57,66565.0,76.0307,76.11,75.882,75.8919,66565.0
2016-04-25 10:20:00,76.56,76.56,76.27,76.3,66839.0,75.882,75.882,75.5946,75.6243,66839.0
2016-04-25 10:25:00,76.28,76.44,76.26,76.43,16412.0,75.6045,75.7631,75.5847,75.7532,16412.0
2016-04-25 10:30:00,76.41,76.42,76.2,76.23,37356.0,75.7333,75.7432,75.5252,75.5549,37356.0
2016-04-25 10:35:00,76.26,76.28,76.11,76.12,29254.0,75.5847,75.6045,75.436,75.4459,29254.0
2016-04-25 10:40:00,76.11,76.18,76.09,76.16,20916.0,75.436,75.5054,75.4162,75.4855,20916.0
2016-04-25 10:45:00,76.16,76.37,76.14,76.33,24480.0,75.4855,75.6937,75.4657,75.654,24480.0
2016-04-25 10:50:00,76.33,76.39,76.26,76.34,21131.0,75.654,75.7135,75.5847,75.664,21131.0
2016-04-25 10:55:00,76.35,76.35,76.15,76.15,17541.0,75.6739,75.6739,75.4756,75.4756,17541.0
2016-04-25 11:00:00,76.16,76.31,76.15,76.15,24432.0,75.4855,75.6342,75.4756,75.4756,24432.0
2016-04-25 11:05:00,76.15,76.21,76.08,76.08,20318.0,75.4756,75.5351,75.4063,75.4063,20318.0
2016-04-25 11:10:00,76.08,76.08,76.0,76.02,33361.0,75.4063,75.4063,75.327,75.3468,33361.0
2016-04-25 11:15:00,76.03,76.23,76.02,76.2,14026.0,75.3567,75.5549,75.3468,75.5252,14026.0
2016-04-25 11:20:00,76.17,76.3,76.16,76.18,20656.0,75.4955,75.6243,75.4855,75.5054,20656.0
2016-04-25 11:25:00,76.2,76.39,76.16,76.38,19805.0,75.5252,75.7135,75.4855,75.7036,19805.0
2016-04-25 11:30:00,76.37,76.37,76.15,76.19,15726.0,75.6937,75.6937,75.4756,75.5153,15726.0
2016-04-25 11:35:00,76.16,76.19,76.1,76.1,13176.0,75.4855,75.5153,75.4261,75.4261,13176.0
2016-04-25 11:40:00,76.13,76.16,76.09,76.16,8332.0,75.4558,75.4855,75.4162,75.4855,8332.0
2016-04-25 11:45:00,76.14,76.26,76.11,76.17,14954.0,75.4657,75.5847,75.436,75.4955,14954.0
2016-04-25 11:50:00,76.15,76.22,76.15,76.21,7062.0,75.4756,75.545,75.4756,75.5351,7062.0
2016-04-25 11:55:00,76.19,76.24,76.15,76.19,20880.0,75.5153,75.5648,75.4756,75.5153,20880.0
2016-04-25 12:00:00,76.19,76.27,76.17,76.23,13054.0,75.5153,75.5946,75.4955,75.5549,13054.0
2016-04-25 12:05:00,76.22,76.26,76.18,76.26,10785.0,75.545,75.5847,75.5054,75.5847,10785.0
2016-04-25 12:10:00,76.26,76.26,76.13,76.18,10349.0,75.5847,75.5847,75.4558,75.5054,10349.0
2016-04-25 12:15:00,76.18,76.21,76.16,76.19,12491.0,75.5054,75.5351,75.4855,75.5153,12491.0
2016-04-25 12:20:00,76.18,76.22,76.13,76.14,10151.0,75.5054,75.545,75.4558,75.4657,10151.0
2016-04-25 12:25:00,76.13,76.21,76.12,76.21,11566.0,75.4558,75.5351,75.4459,75.5351,11566.0
2016-04-25 12:30:00,76.21,76.21,76.14,76.2,18134.0,75.5351,75.5351,75.4657,75.5252,18134.0
2016-04-25 12:35:00,76.21,76.22,76.07,76.08,11558.0,75.5351,75.545,75.3963,75.4063,11558.0
2016-04-25 12:40:00,76.1,76.11,76.05,76.06,10247.0,75.4261,75.436,75.3765,75.3864,10247.0
2016-04-25 12:45:00,76.06,76.16,76.05,76.15,17658.0,75.3864,75.4855,75.3765,75.4756,17658.0
2016-04-25 12:50:00,76.15,76.51,76.15,76.43,23366.0,75.4756,75.8324,75.4756,75.7532,23366.0
2016-04-25 12:55:00,76.42,76.44,76.31,76.32,7867.0,75.7432,75.7631,75.6342,75.6441,7867.0
2016-04-25 13:00:00,76.33,76.33,76.2,76.2,13009.0,75.654,75.654,75.5252,75.5252,13009.0
2016-04-25 13:05:00,76.2,76.21,76.14,76.18,14481.0,75.5252,75.5351,75.4657,75.5054,14481.0
2016-04-25 13:10:00,76.16,76.3,76.15,76.29,21166.0,75.4855,75.6243,75.4756,75.6144,21166.0
2016-04-25 13:15:00,76.31,76.32,76.14,76.16,11643.0,75.6342,75.6441,75.4657,75.4855,11643.0
2016-04-25 13:20:00,76.18,76.2,76.05,76.09,8883.0,75.5054,75.5252,75.3765,75.4162,8883.0
2016-04-25 13:25:00,76.09,76.12,76.04,76.07,37104.0,75.4162,75.4459,75.3666,75.3963,37104.0
2016-04-25 13:30:00,76.09,76.12,76.02,76.05,25016.0,75.4162,75.4459,75.3468,75.3765,25016.0
2016-04-25 13:35:00,76.05,76.08,75.98,76.01,22513.0,75.3765,75.4063,75.3071,75.3369,22513.0
2016-04-25 13:40:00,76.01,76.04,75.97,75.97,13167.0,75.3369,75.3666,75.2972,75.2972,13167.0
2016-04-25 13:45:00,75.96,76.02,75.92,76.0,20907.0,75.2873,75.3468,75.2477,75.327,20907.0
2016-04-25 13:50:00,76.0,76.21,76.0,76.21,15271.0,75.327,75.5351,75.327,75.5351,15271.0
2016-04-25 13:55:00,76.23,76.26,76.15,76.15,17387.0,75.5549,75.5847,75.4756,75.4756,17387.0
2016-04-25 14:00:00,76.15,76.23,76.15,76.19,14713.0,75.4756,75.5549,75.4756,75.5153,14713.0
2016-04-25 14:05:00,76.18,76.18,75.97,75.98,21333.0,75.5054,75.5054,75.2972,75.3071,21333.0
2016-04-25 14:10:00,75.98,76.03,75.95,76.03,16421.0,75.3071,75.3567,75.2774,75.3567,16421.0
2016-04-25 14:15:00,76.03,76.06,75.96,75.97,114412.0,75.3567,75.3864,75.2873,75.2972,114412.0
2016-04-25 14:20:00,75.97,76.01,75.88,76.0,19437.0,75.2972,75.3369,75.208,75.327,19437.0
2016-04-25 14:25:00,76.01,76.14,75.98,76.13,18411.0,75.3369,75.4657,75.3071,75.4558,18411.0
2016-04-25 14:30:00,76.12,76.12,76.04,76.04,14467.0,75.4459,75.4459,75.3666,75.3666,14467.0
2016-04-25 14:35:00,76.06,76.14,76.03,76.11,17299.0,75.3864,75.4657,75.3567,75.436,17299.0
2016-04-25 14:40:00,76.12,76.18,76.11,76.14,20958.0,75.4459,75.5054,75.436,75.4657,20958.0
2016-04-25 14:45:00,76.13,76.18,76.11,76.11,16073.0,75.4558,75.5054,75.436,75.436,16073.0
2016-04-25 14:50:00,76.11,76.15,76.1,76.13,20152.0,75.436,75.4756,75.4261,75.4558,20152.0
2016-04-25 14:55:00,76.13,76.22,76.11,76.17,16139.0,75.4558,75.545,75.436,75.4955,16139.0
2016-04-25 15:00:00,76.18,76.21,76.1,76.11,16694.0,75.5054,75.5351,75.4261,75.436,16694.0
2016-04-25 15:05:00,76.11,76.16,76.05,76.07,26278.0,75.436,75.4855,75.3765,75.3963,26278.0
2016-04-25 15:10:00,76.07,76.14,76.04,76.04,19327.0,75.3963,75.4657,75.3666,75.3666,19327.0
2016-04-25 15:15:00,76.05,76.09,75.98,76.05,33067.0,75.3765,75.4162,75.3071,75.3765,33067.0
2016-04-25 15:20:00,76.06,76.08,76.02,76.07,30042.0,75.3864,75.4063,75.3468,75.3963,30042.0
2016-04-25 15:25:00,76.06,76.06,75.97,75.99,32201.0,75.3864,75.3864,75.2972,75.3171,32201.0
2016-04-25 15:30:00,76.0,76.14,75.94,76.13,28863.0,75.327,75.4657,75.2675,75.4558,28863.0
2016-04-25 15:35:00,76.12,76.2,76.11,76.19,26223.0,75.4459,75.5252,75.436,75.5153,26223.0
2016-04-25 15:40:00,76.19,76.33,76.16,76.31,67120.0,75.5153,75.654,75.4855,75.6342,67120.0
2016-04-25 15:45:00,76.32,76.39,76.3,76.32,69319.0,75.6441,75.7135,75.6243,75.6441,69319.0
2016-04-25 15:50:00,76.32,76.33,76.23,76.27,54251.0,75.6441,75.654,75.5549,75.5946,54251.0
2016-04-25 15:55:00,76.27,76.54,76.27,76.5,188377.0,75.5946,75.8622,75.5946,75.8225,188377.0
2016-04-26 09:30:00,76.8,76.8,75.97,76.03,32679.0,76.1199,76.1199,75.2972,75.3567,32679.0
2016-04-26 09:35:00,75.97,76.39,75.97,76.25,18605.0,75.2972,75.7135,75.2972,75.5747,18605.0
2016-04-26 09:40:00,76.28,76.33,76.11,76.31,16711.0,75.6045,75.654,75.436,75.6342,16711.0
2016-04-26 09:45:00,76.34,76.41,76.19,76.33,36325.0,75.664,75.7333,75.5153,75.654,36325.0
2016-04-26 09:50:00,76.35,76.47,76.26,76.4,54545.0,75.6739,75.7928,75.5847,75.7234,54545.0
2016-04-26 09:55:00,76.44,76.49,76.21,76.21,12697.0,75.7631,75.8126,75.5351,75.5351,12697.0
2016-04-26 10:00:00,76.26,76.36,76.17,76.17,13776.0,75.5847,75.6838,75.4955,75.4955,13776.0
2016-04-26 10:05:00,76.18,76.3,76.12,76.15,30160.0,75.5054,75.6243,75.4459,75.4756,30160.0
2016-04-26 10:10:00,76.19,76.3,76.17,76.22,9443.0,75.5153,75.6243,75.4955,75.545,9443.0
2016-04-26 10:15:00,76.22,76.3,76.22,76.27,14258.0,75.545,75.6243,75.545,75.5946,14258.0
2016-04-26 10:20:00,76.21,76.24,76.0,76.12,24531.0,75.5351,75.5648,75.327,75.4459,24531.0
2016-04-26 10:25:00,76.11,76.18,75.95,75.99,13862.0,75.436,75.5054,75.2774,75.3171,13862.0
2016-04-26 10:30:00,75.97,76.09,75.92,76.09,69437.0,75.2972,75.4162,75.2477,75.4162,69437.0
2016-04-26 10:35:00,76.06,76.21,76.06,76.07,18927.0,75.3864,75.5351,75.3864,75.3963,18927.0
2016-04-26 10:40:00,76.07,76.22,76.07,76.12,11055.0,75.3963,75.545,75.3963,75.4459,11055.0
2016-04-26 10:45:00,76.12,76.15,75.99,75.99,6520.0,75.4459,75.4756,75.3171,75.3171,6520.0
2016-04-26 10:50:00,76.02,76.03,75.94,75.95,11379.0,75.3468,75.3567,75.2675,75.2774,11379.0
2016-04-26 10:55:00,75.93,76.04,75.86,75.89,22839.0,75.2576,75.3666,75.1882,75.2179,22839.0
2016-04-26 11:00:00,75.92,76.03,75.91,75.93,20096.0,75.2477,75.3567,75.2378,75.2576,20096.0
2016-04-26 11:05:00,75.94,76.04,75.92,76.0,18026.0,75.2675,75.3666,75.2477,75.327,18026.0
2016-04-26 11:10:00,75.97,76.05,75.93,75.94,26828.0,75.2972,75.3765,75.2576,75.2675,26828.0
2016-04-26 11:15:00,75.94,75.94,75.8,75.84,17139.0,75.2675,75.2675,75.1287,75.1684,17139.0
2016-04-26 11:20:00,75.83,75.95,75.82,75.9,22448.0,75.1585,75.2774,75.1486,75.2278,22448.0
2016-04-26 11:25:00,75.9,75.97,75.86,75.96,15166.0,75.2278,75.2972,75.1882,75.2873,15166.0
2016-04-26 11:30:00,75.97,75.98,75.86,75.88,16649.0,75.2972,75.3071,75.1882,75.208,16649.0
2016-04-26 11:35:00,75.88,75.99,75.88,75.99,22996.0,75.208,75.3171,75.208,75.3171,22996.0
2016-04-26 11:40:00,75.99,76.02,75.97,76.0,14320.0,75.3171,75.3468,75.2972,75.327,14320.0
2016-04-26 11:45:00,75.99,76.02,75.89,75.98,33455.0,75.3171,75.3468,75.2179,75.3071,33455.0
2016-04-26 11:50:00,76.01,76.04,75.96,76.0,34061.0,75.3369,75.3666,75.2873,75.327,34061.0
2016-04-26 11:55:00,76.01,76.06,75.98,76.05,23231.0,75.3369,75.3864,75.3071,75.3765,23231.0
2016-04-26 12:00:00,76.05,76.26,76.05,76.26,16769.0,75.3765,75.5847,75.3765,75.5847,16769.0
2016-04-26 12:05:00,76.25,76.29,76.18,76.23,18478.0,75.5747,75.6144,75.5054,75.5549,18478.0
2016-04-26 12:10:00,76.23,76.27,76.18,76.21,9496.0,75.5549,75.5946,75.5054,75.5351,9496.0
2016-04-26 12:15:00,76.22,76.28,76.2,76.28,9300.0,75.545,75.6045,75.5252,75.6045,9300.0
2016-04-26 12:20:00,76.29,76.34,76.18,76.19,9168.0,75.6144,75.664,75.5054,75.5153,9168.0
2016-04-26 12:25:00,76.2,76.24,76.17,76.23,7447.0,75.5252,75.5648,75.4955,75.5549,7447.0
2016-04-26 12:30:00,76.23,76.28,76.19,76.22,19185.0,75.5549,75.6045,75.5153,75.545,19185.0
2016-04-26 12:35:00,76.23,76.27,76.1,76.11,9610.0,75.5549,75.5946,75.4261,75.436,9610.0
2016-04-26 12:40:00,76.1,76.16,76.08,76.16,11514.0,75.4261,75.4855,75.4063,75.4855,11514.0
2016-04-26 12:45:00,76.17,76.23,76.16,76.17,8628.0,75.4955,75.5549,75.4855,75.4955,8628.0
2016-04-26 12:50:00,76.2,76.3,76.2,76.25,13071.0,75.5252,75.6243,75.5252,75.5747,13071.0
2016-04-26 12:55:00,76.25,76.26,76.14,76.17,8223.0,75.5747,75.5847,75.4657,75.4955,8223.0
2016-04-26 13:00:00,76.17,76.23,76.12,76.12,8223.0,75.4955,75.5549,75.4459,75.4459,8223.0
2016-04-26 13:05:00,76.11,76.15,76.08,76.15,6310.0,75.436,75.4756,75.4063,75.4756,6310.0
2016-04-26 13:10:00,76.15,76.2,76.07,76.13,13168.0,75.4756,75.5252,75.3963,75.4558,13168.0
2016-04-26 13:15:00,76.13,76.23,76.11,76.22,5025.0,75.4558,75.5549,75.436,75.545,5025.0
2016-04-26 13:20:00,76.22,76.23,76.15,76.15,11464.0,75.545,75.5549,75.4756,75.4756,11464.0
2016-04-26 13:25:00,76.14,76.19,76.14,76.19,5599.0,75.4657,75.5153,75.4657,75.5153,5599.0
2016-04-26 13:30:00,76.2,76.28,76.2,76.26,8990.0,75.5252,75.6045,75.5252,75.5847,8990.0
2016-04-26 13:35:00,76.2,76.2,76.11,76.17,7774.0,75.5252,75.5252,75.436,75.4955,7774.0
2016-04-26 13:40:00,76.16,76.17,76.0,76.13,13246.0,75.4855,75.4955,75.327,75.4558,13246.0
2016-04-26 13:45:00,76.13,76.16,76.1,76.14,4909.0,75.4558,75.4855,75.4261,75.4657,4909.0
2016-04-26 13:50:00,76.13,76.17,76.09,76.11,6712.0,75.4558,75.4955,75.4162,75.436,6712.0
2016-04-26 13:55:00,76.12,76.18,76.12,76.15,4806.0,75.4459,75.5054,75.4459,75.4756,4806.0
2016-04-26 14:00:00,76.16,76.21,76.13,76.17,10144.0,75.4855,75.5351,75.4558,75.4955,10144.0
2016-04-26 14:05:00,76.16,76.16,76.02,76.02,12236.0,75.4855,75.4855,75.3468,75.3468,12236.0
2016-04-26 14:10:00,76.03,76.18,76.02,76.18,9555.0,75.3567,75.5054,75.3468,75.5054,9555.0
2016-04-26 14:15:00,76.19,76.24,76.18,76.21,11012.0,75.5153,75.5648,75.5054,75.5351,11012.0
2016-04-26 14:20:00,76.22,76.23,76.14,76.17,11039.0,75.545,75.5549,75.4657,75.4955,11039.0
2016-04-26 14:25:00,76.18,76.27,76.1,76.1,12126.0,75.5054,75.5946,75.4261,75.4261,12126.0
2016-04-26 14:30:00,76.07,76.2,76.07,76.19,12209.0,75.3963,75.5252,75.3963,75.5153,12209.0
2016-04-26 14:35:00,76.2,76.23,76.13,76.19,13675.0,75.5252,75.5549,75.4558,75.5153,13675.0
2016-04-26 14:40:00,76.18,76.2,76.14,76.15,15329.0,75.5054,75.5252,75.4657,75.4756,15329.0
2016-04-26 14:45:00,76.16,76.29,76.14,76.22,27271.0,75.4855,75.6144,75.4657,75.545,27271.0
2016-04-26 14:50:00,76.21,76.22,76.11,76.14,15392.0,75.5351,75.545,75.436,75.4657,15392.0
2016-04-26 14:55:00,76.15,76.16,76.06,76.11,13001.0,75.4756,75.4855,75.3864,75.436,13001.0
2016-04-26 15:00:00,76.11,76.22,76.11,76.18,28531.0,75.436,75.545,75.436,75.5054,28531.0
2016-04-26 15:05:00,76.19,76.19,76.06,76.06,22101.0,75.5153,75.5153,75.3864,75.3864,22101.0
2016-04-26 15:10:00,76.06,76.11,76.01,76.04,22587.0,75.3864,75.436,75.3369,75.3666,22587.0
2016-04-26 15:15:00,76.05,76.09,76.02,76.04,14538.0,75.3765,75.4162,75.3468,75.3666,14538.0
2016-04-26 15:20:00,76.04,76.16,75.97,76.04,22714.0,75.3666,75.4855,75.2972,75.3666,22714.0
2016-04-26 15:25:00,76.03,76.11,76.02,76.11,39881.0,75.3567,75.436,75.3468,75.436,39881.0
2016-04-26 15:30:00,76.11,76.22,76.11,76.19,27489.0,75.436,75.545,75.436,75.5153,27489.0
2016-04-26 15:35:00,76.19,76.21,76.11,76.12,61486.0,75.5153,75.5351,75.436,75.4459,61486.0
2016-04-26 15:40:00,76.12,76.21,76.12,76.16,32390.0,75.4459,75.5351,75.4459,75.4855,32390.0
2016-04-26 15:45:00,76.17,76.2,76.13,76.17,48843.0,75.4955,75.5252,75.4558,75.4955,48843.0
2016-04-26 15:50:00,76.17,76.24,76.13,76.17,46667.0,75.4955,75.5648,75.4558,75.4955,46667.0
2016-04-26 15:55:00,76.17,76.26,76.1,76.2,97172.0,75.4955,75.5847,75.4261,75.5252,97172.0
2016-04-27 09:30:00,75.67,76.07,75.67,75.93,35997.0,74.9999,75.3963,74.9999,75.2576,35997.0
2016-04-27 09:35:00,75.98,76.17,75.92,76.0,37411.0,75.3071,75.4955,75.2477,75.327,37411.0
2016-04-27 09:40:00,76.02,76.2,75.93,76.08,43402.0,75.3468,75.5252,75.2576,75.4063,43402.0
2016-04-27 09:45:00,76.06,76.19,75.96,76.01,72097.0,75.3864,75.5153,75.2873,75.3369,72097.0
2016-04-27 09:50:00,76.04,76.11,75.77,75.77,32770.0,75.3666,75.436,75.099,75.099,32770.0
2016-04-27 09:55:00,75.77,75.89,75.6,75.66,44370.0,75.099,75.2179,74.9305,74.99,44370.0
2016-04-27 10:00:00,75.68,75.94,75.68,75.88,13235.0,75.0098,75.2675,75.0098,75.208,13235.0
2016-04-27 10:05:00,75.93,75.94,75.59,75.65,25561.0,75.2576,75.2675,74.9206,74.9801,25561.0
2016-04-27 10:10:00,75.67,75.68,75.31,75.36,31424.0,74.9999,75.0098,74.6431,74.6926,31424.0
2016-04-27 10:15:00,75.36,75.37,75.15,75.19,34978.0,74.6926,74.7025,74.4845,74.5241,34978.0
2016-04-27 10:20:00,75.18,75.21,75.0,75.0,34345.0,74.5142,74.544,74.3358,74.3358,34345.0
2016-04-27 10:25:00,75.0,75.06,74.93,74.95,32500.0,74.3358,74.3953,74.2664,74.2863,32500.0
2016-04-27 10:30:00,74.94,75.1,74.82,75.03,38624.0,74.2764,74.4349,74.1574,74.3656,38624.0
2016-04-27 10:35:00,75.03,75.1,75.01,75.06,140669.0,74.3656,74.4349,74.3457,74.3953,140669.0
2016-04-27 10:40:00,75.07,75.08,74.95,75.0,64669.0,74.4052,74.4151,74.2863,74.3358,64669.0
2016-04-27 10:45:00,74.99,75.07,74.97,75.07,59956.0,74.3259,74.4052,74.3061,74.4052,59956.0
2016-04-27 10:50:00,75.07,75.13,75.05,75.05,45205.0,74.4052,74.4647,74.3854,74.3854,45205.0
2016-04-27 10:55:00,75.04,75.1,74.96,75.04,36364.0,74.3755,74.4349,74.2962,74.3755,36364.0
2016-04-27 11:00:00,75.05,75.08,74.97,75.05,27514.0,74.3854,74.4151,74.3061,74.3854,27514.0
2016-04-27 11:05:00,75.07,75.08,74.95,74.97,38490.0,74.4052,74.4151,74.2863,74.3061,38490.0
2016-04-27 11:10:00,74.95,74.96,74.8,74.86,51446.0,74.2863,74.2962,74.1376,74.1971,51446.0
2016-04-27 11:15:00,74.88,75.0,74.83,75.0,33000.0,74.2169,74.3358,74.1673,74.3358,33000.0
2016-04-27 11:20:00,75.02,75.08,75.0,75.07,13611.0,74.3556,74.4151,74.3358,74.4052,13611.0
2016-04-27 11:25:00,75.06,75.08,75.02,75.06,28258.0,74.3953,74.4151,74.3556,74.3953,28258.0
2016-04-27 11:30:00,75.06,75.21,75.04,75.21,48022.0,74.3953,74.544,74.3755,74.544,48022.0
2016-04-27 11:35:00,75.22,75.39,75.22,75.36,30826.0,74.5539,74.7224,74.5539,74.6926,30826.0
2016-04-27 11:40:00,75.36,75.43,75.32,75.35,27996.0,74.6926,74.762,74.653,74.6827,27996.0
2016-04-27 11:45:00,75.35,75.46,75.35,75.4,27661.0,74.6827,74.7917,74.6827,74.7323,27661.0
2016-04-27 11:50:00,75.4,75.47,75.32,75.44,17368.0,74.7323,74.8017,74.653,74.7719,17368.0
2016-04-27 11:55:00,75.43,75.48,75.41,75.42,20238.0,74.762,74.8116,74.7422,74.7521,20238.0
2016-04-27 12:00:00,75.41,75.41,75.31,75.33,24212.0,74.7422,74.7422,74.6431,74.6629,24212.0
2016-04-27 12:05:00,75.33,75.4,75.32,75.4,10708.0,74.6629,74.7323,74.653,74.7323,10708.0
2016-04-27 12:10:00,75.39,75.4,75.19,75.19,24745.0,74.7224,74.7323,74.5241,74.5241,24745.0
2016-04-27 12:15:00,75.2,75.28,75.19,75.2,11569.0,74.534,74.6133,74.5241,74.534,11569.0
2016-04-27 12:20:00,75.19,75.35,75.16,75.33,26738.0,74.5241,74.6827,74.4944,74.6629,26738.0
2016-04-27 12:25:00,75.33,75.37,75.32,75.34,9970.0,74.6629,74.7025,74.653,74.6728,9970.0
2016-04-27 12:30:00,75.34,75.37,75.32,75.34,23764.0,74.6728,74.7025,74.653,74.6728,23764.0
2016-04-27 12:35:00,75.33,75.4,75.32,75.37,18301.0,74.6629,74.7323,74.653,74.7025,18301.0
2016-04-27 12:40:00,75.36,75.4,75.31,75.33,23336.0,74.6926,74.7323,74.6431,74.6629,23336.0
2016-04-27 12:45:00,75.33,75.38,75.31,75.38,10365.0,74.6629,74.7125,74.6431,74.7125,10365.0
2016-04-27 12:50:00,75.37,75.4,75.31,75.36,20395.0,74.7025,74.7323,74.6431,74.6926,20395.0
2016-04-27 12:55:00,75.33,75.35,75.29,75.32,15126.0,74.6629,74.6827,74.6233,74.653,15126.0
2016-04-27 13:00:00,75.34,75.37,75.25,75.37,20895.0,74.6728,74.7025,74.5836,74.7025,20895.0
2016-04-27 13:05:00,75.36,75.38,75.25,75.3,9023.0,74.6926,74.7125,74.5836,74.6332,9023.0
2016-04-27 13:10:00,75.3,75.3,75.18,75.28,17219.0,74.6332,74.6332,74.5142,74.6133,17219.0
2016-04-27 13:15:00,75.27,75.39,75.26,75.3,20088.0,74.6034,74.7224,74.5935,74.6332,20088.0
2016-04-27 13:20:00,75.31,75.31,75.1,75.12,23134.0,74.6431,74.6431,74.4349,74.4548,23134.0
2016-04-27 13:25:00,75.12,75.18,75.05,75.09,18942.0,74.4548,74.5142,74.3854,74.425,18942.0
2016-04-27 13:30:00,75.08,75.15,75.08,75.14,49046.0,74.4151,74.4845,74.4151,74.4746,49046.0
2016-04-27 13:35:00,75.13,75.18,75.04,75.09,32581.0,74.4647,74.5142,74.3755,74.425,32581.0
2016-04-27 13:40:00,75.08,75.12,75.04,75.09,24032.0,74.4151,74.4548,74.3755,74.425,24032.0
2016-04-27 13:45:00,75.11,75.21,75.09,75.19,27790.0,74.4448,74.544,74.425,74.5241,27790.0
2016-04-27 13:50:00,75.2,75.22,75.16,75.22,16220.0,74.534,74.5539,74.4944,74.5539,16220.0
2016-04-27 13:55:00,75.23,75.26,75.15,75.17,21889.0,74.5638,74.5935,74.4845,74.5043,21889.0
2016-04-27 14:00:00,75.17,75.19,74.98,75.09,60785.0,74.5043,74.5241,74.316,74.425,60785.0
2016-04-27 14:05:00,75.09,75.41,75.04,75.39,48237.0,74.425,74.7422,74.3755,74.7224,48237.0
2016-04-27 14:10:00,75.39,75.5,75.29,75.3,34497.0,74.7224,74.8314,74.6233,74.6332,34497.0
2016-04-27 14:15:00,75.32,75.47,75.31,75.37,30951.0,74.653,74.8017,74.6431,74.7025,30951.0
2016-04-27 14:20:00,75.37,75.44,75.24,75.27,42908.0,74.7025,74.7719,74.5737,74.6034,42908.0
2016-04-27 14:25:00,75.26,75.41,75.23,75.38,28509.0,74.5935,74.7422,74.5638,74.7125,28509.0
2016-04-27 14:30:00,75.38,75.41,75.2,75.2,34737.0,74.7125,74.7422,74.534,74.534,34737.0
2016-04-27 14:35:00,75.21,75.34,75.18,75.21,23754.0,74.544,74.6728,74.5142,74.544,23754.0
2016-04-27 14:40:00,75.2,75.39,75.19,75.29,22762.0,74.534,74.7224,74.5241,74.6233,22762.0
2016-04-27 14:45:00,75.27,75.39,75.23,75.3,41666.0,74.6034,74.7224,74.5638,74.6332,41666.0
2016-04-27 14:50:00,75.3,75.4,75.27,75.37,54289.0,74.6332,74.7323,74.6034,74.7025,54289.0
2016-04-27 14:55:00,75.36,75.42,75.31,75.32,35323.0,74.6926,74.7521,74.6431,74.653,35323.0
2016-04-27 15:00:00,75.32,75.53,75.31,75.5,42672.0,74.653,74.8611,74.6431,74.8314,42672.0
2016-04-27 15:05:00,75.5,75.6,75.46,75.57,26457.0,74.8314,74.9305,74.7917,74.9008,26457.0
2016-04-27 15:10:00,75.57,75.65,75.52,75.6,43814.0,74.9008,74.9801,74.8512,74.9305,43814.0
2016-04-27 15:15:00,75.59,75.71,75.58,75.69,52521.0,74.9206,75.0395,74.9107,75.0197,52521.0
2016-04-27 15:20:00,75.68,75.81,75.65,75.79,51468.0,75.0098,75.1386,74.9801,75.1188,51468.0
2016-04-27 15:25:00,75.81,75.84,75.72,75.78,57342.0,75.1386,75.1684,75.0494,75.1089,57342.0
2016-04-27 15:30:00,75.78,75.86,75.74,75.81,49619.0,75.1089,75.1882,75.0693,75.1386,49619.0
2016-04-27 15:35:00,75.81,75.85,75.78,75.81,32755.0,75.1386,75.1783,75.1089,75.1386,32755.0
2016-04-27 15:40:00,75.82,75.84,75.73,75.81,69232.0,75.1486,75.1684,75.0594,75.1386,69232.0
2016-04-27 15:45:00,75.81,75.84,75.73,75.79,58035.0,75.1386,75.1684,75.0594,75.1188,58035.0
2016-04-27 15:50:00,75.79,75.79,75.65,75.65,61421.0,75.1188,75.1188,74.9801,74.9801,61421.0
2016-04-27 15:55:00,75.66,75.72,75.62,75.72,114469.0,74.99,75.0494,74.9503,75.0494,114469.0
2016-04-28 09:30:00,75.38,75.83,75.32,75.56,44947.0,74.7125,75.1585,74.653,74.8909,44947.0
2016-04-28 09:35:00,75.6,76.06,75.46,76.01,24425.0,74.9305,75.3864,74.7917,75.3369,24425.0
2016-04-28 09:40:00,75.98,76.24,75.86,76.07,18692.0,75.3071,75.5648,75.1882,75.3963,18692.0
2016-04-28 09:45:00,76.11,76.2,76.08,76.14,22163.0,75.436,75.5252,75.4063,75.4657,22163.0
2016-04-28 09:50:00,76.14,76.33,75.95,75.95,81207.0,75.4657,75.654,75.2774,75.2774,81207.0
2016-04-28 09:55:00,75.95,76.13,75.94,76.09,37714.0,75.2774,75.4558,75.2675,75.4162,37714.0
2016-04-28 10:00:00,76.06,76.15,75.95,76.03,19565.0,75.3864,75.4756,75.2774,75.3567,19565.0
2016-04-28 10:05:00,76.03,76.09,75.97,76.03,63328.0,75.3567,75.4162,75.2972,75.3567,63328.0
2016-04-28 10:10:00,76.03,76.16,75.98,76.13,40798.0,75.3567,75.4855,75.3071,75.4558,40798.0
2016-04-28 10:15:00,76.14,76.28,76.04,76.18,194864.0,75.4657,75.6045,75.3666,75.5054,194864.0
2016-04-28 10:20:00,76.18,76.19,76.0,76.09,24672.0,75.5054,75.5153,75.327,75.4162,24672.0
2016-04-28 10:25:00,76.1,76.18,76.0,76.03,17501.0,75.4261,75.5054,75.327,75.3567,17501.0
2016-04-28 10:30:00,76.08,76.16,75.99,76.1,37013.0,75.4063,75.4855,75.3171,75.4261,37013.0
2016-04-28 10:35:00,76.1,76.15,76.01,76.06,15841.0,75.4261,75.4756,75.3369,75.3864,15841.0
2016-04-28 10:40:00,76.06,76.32,76.06,76.32,27518.0,75.3864,75.6441,75.3864,75.6441,27518.0
2016-04-28 10:45:00,76.31,76.5,76.29,76.4,32466.0,75.6342,75.8225,75.6144,75.7234,32466.0
2016-04-28 10:50:00,76.41,76.41,76.31,76.34,20326.0,75.7333,75.7333,75.6342,75.664,20326.0
2016-04-28 10:55:00,76.34,76.49,76.33,76.48,14368.0,75.664,75.8126,75.654,75.8027,14368.0
2016-04-28 11:00:00,76.49,76.5,76.42,76.49,15702.0,75.8126,75.8225,75.7432,75.8126,15702.0
2016-04-28 11:05:00,76.48,76.54,76.43,76.44,23328.0,75.8027,75.8622,75.7532,75.7631,23328.0
2016-04-28 11:10:00,76.44,76.48,76.39,76.48,14676.0,75.7631,75.8027,75.7135,75.8027,14676.0
2016-04-28 11:15:00,76.48,76.5,76.36,76.41,23006.0,75.8027,75.8225,75.6838,75.7333,23006.0
2016-04-28 11:20:00,76.42,76.52,76.42,76.5,22349.0,75.7432,75.8424,75.7432,75.8225,22349.0
2016-04-28 11:25:00,76.54,76.56,76.45,76.48,19733.0,75.8622,75.882,75.773,75.8027,19733.0
2016-04-28 11:30:00,76.5,76.58,76.49,76.58,9975.0,75.8225,75.9018,75.8126,75.9018,9975.0
2016-04-28 11:35:00,76.58,76.64,76.54,76.63,11014.0,75.9018,75.9613,75.8622,75.9514,11014.0
2016-04-28 11:40:00,76.62,76.63,76.55,76.58,9748.0,75.9415,75.9514,75.8721,75.9018,9748.0
2016-04-28 11:45:00,76.58,76.64,76.58,76.6,7848.0,75.9018,75.9613,75.9018,75.9217,7848.0
2016-04-28 11:50:00,76.57,76.62,76.56,76.6,12464.0,75.8919,75.9415,75.882,75.9217,12464.0
2016-04-28 11:55:00,76.6,76.6,76.54,76.58,8826.0,75.9217,75.9217,75.8622,75.9018,8826.0
2016-04-28 12:00:00,76.6,76.64,76.55,76.57,16700.0,75.9217,75.9613,75.8721,75.8919,16700.0
2016-04-28 12:05:00,76.58,76.61,76.53,76.58,8450.0,75.9018,75.9316,75.8523,75.9018,8450.0
2016-04-28 12:10:00,76.58,76.59,76.37,76.38,18325.0,75.9018,75.9117,75.6937,75.7036,18325.0
2016-04-28 12:15:00,76.37,76.38,76.27,76.27,12986.0,75.6937,75.7036,75.5946,75.5946,12986.0
2016-04-28 12:20:00,76.26,76.27,76.15,76.16,24377.0,75.5847,75.5946,75.4756,75.4855,24377.0
2016-04-28 12:25:00,76.16,76.23,76.15,76.2,14972.0,75.4855,75.5549,75.4756,75.5252,14972.0
2016-04-28 12:30:00,76.19,76.2,76.12,76.17,11332.0,75.5153,75.5252,75.4459,75.4955,11332.0
2016-04-28 12:35:00,76.17,76.19,76.08,76.09,13137.0,75.4955,75.5153,75.4063,75.4162,13137.0
2016-04-28 12:40:00,76.08,76.15,76.05,76.15,10256.0,75.4063,75.4756,75.3765,75.4756,10256.0
2016-04-28 12:45:00,76.14,76.17,76.07,76.1,54098.0,75.4657,75.4955,75.3963,75.4261,54098.0
2016-04-28 12:50:00,76.1,76.1,76.05,76.08,28823.0,75.4261,75.4261,75.3765,75.4063,28823.0
2016-04-28 12:55:00,76.09,76.15,76.07,76.08,13546.0,75.4162,75.4756,75.3963,75.4063,13546.0
2016-04-28 13:00:00,76.1,76.1,75.97,75.99,75762.0,75.4261,75.4261,75.2972,75.3171,75762.0
2016-04-28 13:05:00,75.98,76.0,75.87,75.91,58389.0,75.3071,75.327,75.1981,75.2378,58389.0
2016-04-28 13:10:00,75.91,75.92,75.8,75.91,31550.0,75.2378,75.2477,75.1287,75.2378,31550.0
2016-04-28 13:15:00,75.9,75.91,75.83,75.89,15793.0,75.2278,75.2378,75.1585,75.2179,15793.0
2016-04-28 13:20:00,75.89,75.89,75.83,75.87,31239.0,75.2179,75.2179,75.1585,75.1981,31239.0
2016-04-28 13:25:00,75.87,75.91,75.86,75.91,21354.0,75.1981,75.2378,75.1882,75.2378,21354.0
2016-04-28 13:30:00,75.92,76.01,75.89,75.97,21683.0,75.2477,75.3369,75.2179,75.2972,21683.0
2016-04-28 13:35:00,75.96,75.98,75.92,75.97,13019.0,75.2873,75.3071,75.2477,75.2972,13019.0
2016-04-28 13:40:00,75.98,76.01,75.92,76.0,15691.0,75.3071,75.3369,75.2477,75.327,15691.0
2016-04-28 13:45:00,75.99,76.0,75.92,75.97,22958.0,75.3171,75.327,75.2477,75.2972,22958.0
2016-04-28 13:50:00,75.98,76.07,75.96,76.04,17737.0,75.3071,75.3963,75.2873,75.3666,17737.0
2016-04-28 13:55:00,76.05,76.06,75.9,75.95,20277.0,75.3765,75.3864,75.2278,75.2774,20277.0
2016-04-28 14:00:00,75.94,76.05,75.92,75.99,41795.0,75.2675,75.3765,75.2477,75.3171,41795.0
2016-04-28 14:05:00,75.98,76.02,75.94,76.01,14642.0,75.3071,75.3468,75.2675,75.3369,14642.0
2016-04-28 14:10:00,76.01,76.03,75.95,76.02,17535.0,75.3369,75.3567,75.2774,75.3468,17535.0
2016-04-28 14:15:00,76.02,76.02,75.95,75.96,12375.0,75.3468,75.3468,75.2774,75.2873,12375.0
2016-04-28 14:20:00,75.97,76.01,75.93,75.99,23107.0,75.2972,75.3369,75.2576,75.3171,23107.0
2016-04-28 14:25:00,76.01,76.01,75.94,75.99,16755.0,75.3369,75.3369,75.2675,75.3171,16755.0
2016-04-28 14:30:00,75.99,76.0,75.92,75.94,23049.0,75.3171,75.327,75.2477,75.2675,23049.0
2016-04-28 14:35:00,75.94,76.01,75.92,75.94,35091.0,75.2675,75.3369,75.2477,75.2675,35091.0
2016-04-28 14:40:00,75.93,76.05,75.93,75.95,28811.0,75.2576,75.3765,75.2576,75.2774,28811.0
2016-04-28 14:45:00,75.95,75.96,75.87,75.91,42944.0,75.2774,75.2873,75.1981,75.2378,42944.0
2016-04-28 14:50:00,75.9,75.9,75.84,75.85,27459.0,75.2278,75.2278,75.1684,75.1783,27459.0
2016-04-28 14:55:00,75.85,75.89,75.78,75.82,37636.0,75.1783,75.2179,75.1089,75.1486,37636.0
2016-04-28 15:00:00,75.81,75.82,75.68,75.75,31843.0,75.1386,75.1486,75.0098,75.0792,31843.0
2016-04-28 15:05:00,75.75,75.77,75.63,75.63,44334.0,75.0792,75.099,74.9602,74.9602,44334.0
2016-04-28 15:10:00,75.64,75.64,75.39,75.41,69462.0,74.9702,74.9702,74.7224,74.7422,69462.0
2016-04-28 15:15:00,75.41,75.47,75.27,75.37,110342.0,74.7422,74.8017,74.6034,74.7025,110342.0
2016-04-28 15:20:00,75.35,75.42,75.15,75.18,76697.0,74.6827,74.7521,74.4845,74.5142,76697.0
2016-04-28 15:25:00,75.17,75.18,75.0,75.02,79221.0,74.5043,74.5142,74.3358,74.3556,79221.0
2016-04-28 15:30:00,75.03,75.15,74.96,74.98,92077.0,74.3656,74.4845,74.2962,74.316,92077.0
2016-04-28 15:35:00,75.0,75.14,74.99,75.03,74698.0,74.3358,74.4746,74.3259,74.3656,74698.0
2016-04-28 15:40:00,75.04,75.21,75.04,75.17,104132.0,74.3755,74.544,74.3755,74.5043,104132.0
2016-04-28 15:45:00,75.17,75.39,75.14,75.26,134507.0,74.5043,74.7224,74.4746,74.5935,134507.0
2016-04-28 15:50:00,75.25,75.3,75.18,75.21,161808.0,74.5836,74.6332,74.5142,74.544,161808.0
2016-04-28 15:55:00,75.22,75.4,75.2,75.37,278287.0,74.5539,74.7323,74.534,74.7025,278287.0
2016-04-29 09:30:00,75.01,75.75,75.01,75.63,46467.0,74.3457,75.0792,74.3457,74.9602,46467.0
2016-04-29 09:35:00,75.62,75.72,75.38,75.72,21258.0,74.9503,75.0494,74.7125,75.0494,21258.0
2016-04-29 09:40:00,75.77,75.86,75.3,75.35,9530.0,75.099,75.1882,74.6332,74.6827,9530.0
2016-04-29 09:45:00,75.36,75.38,75.05,75.17,52807.0,74.6926,74.7125,74.3854,74.5043,52807.0
2016-04-29 09:50:00,75.16,75.32,75.1,75.28,34781.0,74.4944,74.653,74.4349,74.6133,34781.0
2016-04-29 09:55:00,75.31,75.46,75.24,75.28,23407.0,74.6431,74.7917,74.5737,74.6133,23407.0
2016-04-29 10:00:00,75.29,75.29,75.06,75.26,10282.0,74.6233,74.6233,74.3953,74.5935,10282.0
2016-04-29 10:05:00,75.23,75.25,74.93,75.02,13191.0,74.5638,74.5836,74.2664,74.3556,13191.0
2016-04-29 10:10:00,74.99,75.19,74.92,74.98,18592.0,74.3259,74.5241,74.2565,74.316,18592.0
2016-04-29 10:15:00,74.97,74.99,74.86,74.98,22753.0,74.3061,74.3259,74.1971,74.316,22753.0
2016-04-29 10:20:00,75.0,75.03,74.87,74.95,12674.0,74.3358,74.3656,74.207,74.2863,12674.0
2016-04-29 10:25:00,74.95,74.95,74.77,74.84,18572.0,74.2863,74.2863,74.1079,74.1772,18572.0
2016-04-29 10:30:00,74.84,74.88,74.74,74.79,17460.0,74.1772,74.2169,74.0781,74.1277,17460.0
2016-04-29 10:35:00,74.83,75.17,74.83,75.08,31148.0,74.1673,74.5043,74.1673,74.4151,31148.0
2016-04-29 10:40:00,75.1,75.1,75.0,75.06,16786.0,74.4349,74.4349,74.3358,74.3953,16786.0
2016-04-29 10:45:00,75.03,75.07,74.98,75.03,16594.0,74.3656,74.4052,74.316,74.3656,16594.0
2016-04-29 10:50:00,75.03,75.03,74.78,74.81,18032.0,74.3656,74.3656,74.1178,74.1475,18032.0
2016-04-29 10:55:00,74.82,74.93,74.81,74.89,10744.0,74.1574,74.2664,74.1475,74.2268,10744.0
2016-04-29 11:00:00,74.89,74.91,74.64,74.69,46368.0,74.2268,74.2466,73.979,74.0286,46368.0
2016-04-29 11:05:00,74.71,74.8,74.69,74.8,15930.0,74.0484,74.1376,74.0286,74.1376,15930.0
2016-04-29 11:10:00,74.8,74.87,74.72,74.85,17962.0,74.1376,74.207,74.0583,74.1871,17962.0
2016-04-29 11:15:00,74.85,74.85,74.64,74.68,28870.0,74.1871,74.1871,73.979,74.0187,28870.0
2016-04-29 11:20:00,74.67,74.67,74.54,74.57,25842.0,74.0087,74.0087,73.8799,73.9096,25842.0
2016-04-29 11:25:00,74.56,74.63,74.51,74.51,20999.0,73.8997,73.9691,73.8502,73.8502,20999.0
2016-04-29 11:30:00,74.54,74.62,74.48,74.57,24900.0,73.8799,73.9592,73.8204,73.9096,24900.0
2016-04-29 11:35:00,74.56,74.72,74.55,74.69,26564.0,73.8997,74.0583,73.8898,74.0286,26564.0
2016-04-29 11:40:00,74.68,74.7,74.54,74.64,29536.0,74.0187,74.0385,73.8799,73.979,29536.0
2016-04-29 11:45:00,74.66,74.79,74.56,74.77,16514.0,73.9988,74.1277,73.8997,74.1079,16514.0
2016-04-29 11:50:00,74.75,75.11,74.75,75.06,20188.0,74.088,74.4448,74.088,74.3953,20188.0
2016-04-29 11:55:00,75.05,75.12,75.05,75.1,17904.0,74.3854,74.4548,74.3854,74.4349,17904.0
2016-04-29 12:00:00,75.1,75.19,75.06,75.14,20648.0,74.4349,74.5241,74.3953,74.4746,20648.0
2016-04-29 12:05:00,75.13,75.22,75.1,75.12,17692.0,74.4647,74.5539,74.4349,74.4548,17692.0
2016-04-29 12:10:00,75.12,75.19,75.08,75.13,24576.0,74.4548,74.5241,74.4151,74.4647,24576.0
2016-04-29 12:15:00,75.13,75.45,75.11,75.44,14985.0,74.4647,74.7818,74.4448,74.7719,14985.0
2016-04-29 12:20:00,75.44,75.59,75.43,75.46,27303.0,74.7719,74.9206,74.762,74.7917,27303.0
2016-04-29 12:25:00,75.43,75.55,75.41,75.42,21492.0,74.762,74.8809,74.7422,74.7521,21492.0
2016-04-29 12:30:00,75.43,75.5,75.36,75.38,19270.0,74.762,74.8314,74.6926,74.7125,19270.0
2016-04-29 12:35:00,75.4,75.55,75.32,75.52,16330.0,74.7323,74.8809,74.653,74.8512,16330.0
2016-04-29 12:40:00,75.53,75.53,75.41,75.45,12864.0,74.8611,74.8611,74.7422,74.7818,12864.0
2016-04-29 12:45:00,75.44,75.6,75.44,75.58,16617.0,74.7719,74.9305,74.7719,74.9107,16617.0
2016-04-29 12:50:00,75.57,75.6,75.48,75.55,13640.0,74.9008,74.9305,74.8116,74.8809,13640.0
2016-04-29 12:55:00,75.56,75.58,75.47,75.52,26175.0,74.8909,74.9107,74.8017,74.8512,26175.0
2016-04-29 13:00:00,75.54,75.65,75.52,75.62,22362.0,74.871,74.9801,74.8512,74.9503,22362.0
2016-04-29 13:05:00,75.62,75.71,75.59,75.65,26107.0,74.9503,75.0395,74.9206,74.9801,26107.0
2016-04-29 13:10:00,75.66,75.78,75.63,75.75,15413.0,74.99,75.1089,74.9602,75.0792,15413.0
2016-04-29 13:15:00,75.72,75.74,75.62,75.66,44911.0,75.0494,75.0693,74.9503,74.99,44911.0
2016-04-29 13:20:00,75.66,75.67,75.57,75.63,79580.0,74.99,74.9999,74.9008,74.9602,79580.0
2016-04-29 13:25:00,75.65,75.68,75.6,75.64,15922.0,74.9801,75.0098,74.9305,74.9702,15922.0
2016-04-29 13:30:00,75.64,75.67,75.56,75.58,14234.0,74.9702,74.9999,74.8909,74.9107,14234.0
2016-04-29 13:35:00,75.58,75.65,75.46,75.55,31622.0,74.9107,74.9801,74.7917,74.8809,31622.0
2016-04-29 13:40:00,75.54,75.54,75.41,75.42,11800.0,74.871,74.871,74.7422,74.7521,11800.0
2016-04-29 13:45:00,75.42,75.47,75.36,75.45,22037.0,74.7521,74.8017,74.6926,74.7818,22037.0
2016-04-29 13:50:00,75.45,75.57,75.42,75.56,23754.0,74.7818,74.9008,74.7521,74.8909,23754.0
2016-04-29 13:55:00,75.54,75.55,75.4,75.41,49362.0,74.871,74.8809,74.7323,74.7422,49362.0
2016-04-29 14:00:00,75.42,75.64,75.42,75.64,20357.0,74.7521,74.9702,74.7521,74.9702,20357.0
2016-04-29 14:05:00,75.65,75.65,75.47,75.48,63099.0,74.9801,74.9801,74.8017,74.8116,63099.0
2016-04-29 14:10:00,75.49,75.5,75.42,75.5,45055.0,74.8215,74.8314,74.7521,74.8314,45055.0
2016-04-29 14:15:00,75.5,75.5,75.37,75.46,45321.0,74.8314,74.8314,74.7025,74.7917,45321.0
2016-04-29 14:20:00,75.48,75.48,75.41,75.41,22349.0,74.8116,74.8116,74.7422,74.7422,22349.0
2016-04-29 14:25:00,75.41,75.46,75.37,75.42,27819.0,74.7422,74.7917,74.7025,74.7521,27819.0
2016-04-29 14:30:00,75.41,75.45,75.33,75.44,27807.0,74.7422,74.7818,74.6629,74.7719,27807.0
2016-04-29 14:35:00,75.43,75.43,75.3,75.32,18456.0,74.762,74.762,74.6332,74.653,18456.0
2016-04-29 14:40:00,75.31,75.41,75.31,75.38,23690.0,74.6431,74.7422,74.6431,74.7125,23690.0
2016-04-29 14:45:00,75.38,75.61,75.36,75.59,25492.0,74.7125,74.9404,74.6926,74.9206,25492.0
2016-04-29 14:50:00,75.6,75.6,75.44,75.54,18332.0,74.9305,74.9305,74.7719,74.871,18332.0
2016-04-29 14:55:00,75.55,75.58,75.33,75.39,26380.0,74.8809,74.9107,74.6629,74.7224,26380.0
2016-04-29 15:00:00,75.37,75.44,75.34,75.35,22962.0,74.7025,74.7719,74.6728,74.6827,22962.0
2016-04-29 15:05:00,75.35,75.52,75.33,75.47,30574.0,74.6827,74.8512,74.6629,74.8017,30574.0
2016-04-29 15:10:00,75.48,75.6,75.44,75.58,27816.0,74.8116,74.9305,74.7719,74.9107,27816.0
2016-04-29 15:15:00,75.58,75.66,75.57,75.6,27966.0,74.9107,74.99,74.9008,74.9305,27966.0
2016-04-29 15:20:00,75.6,75.71,75.56,75.6,45817.0,74.9305,75.0395,74.8909,74.9305,45817.0
2016-04-29 15:25:00,75.61,75.64,75.49,75.51,30013.0,74.9404,74.9702,74.8215,74.8413,30013.0
2016-04-29 15:30:00,75.52,75.79,75.52,75.74,51376.0,74.8512,75.1188,74.8512,75.0693,51376.0
2016-04-29 15:35:00,75.76,75.8,75.71,75.71,64071.0,75.0891,75.1287,75.0395,75.0395,64071.0
2016-04-29 15:40:00,75.71,75.89,75.71,75.88,57618.0,75.0395,75.2179,75.0395,75.208,57618.0
2016-04-29 15:45:00,75.89,76.06,75.84,75.9,102836.0,75.2179,75.3864,75.1684,75.2278,102836.0
2016-04-29 15:50:00,75.9,75.92,75.8,75.92,92296.0,75.2278,75.2477,75.1287,75.2477,92296.0
2016-04-29 15:55:00,75.93,75.95,75.74,75.81,196935.0,75.2576,75.2774,75.0693,75.1386,196935.0
2016-05-02 09:30:00,76.3,76.3,75.71,75.84,33969.0,75.6243,75.6243,75.0395,75.1684,33969.0
2016-05-02 09:35:00,75.9,76.22,75.9,76.12,28392.0,75.2278,75.545,75.2278,75.4459,28392.0
2016-05-02 09:40:00,76.16,76.59,76.16,76.54,18602.0,75.4855,75.9117,75.4855,75.8622,18602.0
2016-05-02 09:45:00,76.53,76.54,76.25,76.31,31481.0,75.8523,75.8622,75.5747,75.6342,31481.0
2016-05-02 09:50:00,76.29,76.59,76.09,76.52,51591.0,75.6144,75.9117,75.4162,75.8424,51591.0
2016-05-02 09:55:00,76.51,76.53,76.38,76.41,40524.0,75.8324,75.8523,75.7036,75.7333,40524.0
2016-05-02 10:00:00,76.42,76.53,76.38,76.47,61560.0,75.7432,75.8523,75.7036,75.7928,61560.0
2016-05-02 10:05:00,76.44,76.73,76.43,76.69,46054.0,75.7631,76.0505,75.7532,76.0109,46054.0
2016-05-02 10:10:00,76.69,76.78,76.54,76.71,49729.0,76.0109,76.1001,75.8622,76.0307,49729.0
2016-05-02 10:15:00,76.7,76.93,76.68,76.9,29994.0,76.0208,76.2487,76.0009,76.219,29994.0
2016-05-02 10:20:00,76.9,76.98,76.81,76.83,35464.0,76.219,76.2983,76.1298,76.1496,35464.0
2016-05-02 10:25:00,76.83,76.95,76.59,76.59,30040.0,76.1496,76.2686,75.9117,75.9117,30040.0
2016-05-02 10:30:00,76.55,76.67,76.5,76.52,24007.0,75.8721,75.991,75.8225,75.8424,24007.0
2016-05-02 10:35:00,76.51,76.52,76.34,76.39,32494.0,75.8324,75.8424,75.664,75.7135,32494.0
2016-05-02 10:40:00,76.37,76.49,76.37,76.47,33685.0,75.6937,75.8126,75.6937,75.7928,33685.0
2016-05-02 10:45:00,76.47,76.7,76.45,76.68,12167.0,75.7928,76.0208,75.773,76.0009,12167.0
2016-05-02 10:50:00,76.68,76.68,76.25,76.38,24781.0,76.0009,76.0009,75.5747,75.7036,24781.0
2016-05-02 10:55:00,76.41,76.46,76.34,76.38,33372.0,75.7333,75.7829,75.664,75.7036,33372.0
2016-05-02 11:00:00,76.38,76.45,76.31,76.32,19543.0,75.7036,75.773,75.6342,75.6441,19543.0
2016-05-02 11:05:00,76.32,76.38,76.25,76.31,28256.0,75.6441,75.7036,75.5747,75.6342,28256.0
2016-05-02 11:10:00,76.33,76.5,76.33,76.43,19382.0,75.654,75.8225,75.654,75.7532,19382.0
2016-05-02 11:15:00,76.44,76.47,76.37,76.45,19667.0,75.7631,75.7928,75.6937,75.773,19667.0
2016-05-02 11:20:00,76.47,76.5,76.4,76.45,18733.0,75.7928,75.8225,75.7234,75.773,18733.0
2016-05-02 11:25:00,76.44,76.53,76.34,76.52,13174.0,75.7631,75.8523,75.664,75.8424,13174.0
2016-05-02 11:30:00,76.5,76.59,76.42,76.56,15112.0,75.8225,75.9117,75.7432,75.882,15112.0
2016-05-02 11:35:00,76.55,76.85,76.47,76.75,55160.0,75.8721,76.1694,75.7928,76.0703,55160.0
2016-05-02 11:40:00,76.77,76.83,76.65,76.72,22743.0,76.0901,76.1496,75.9712,76.0406,22743.0
2016-05-02 11:45:00,76.7,76.7,76.52,76.58,14184.0,76.0208,76.0208,75.8424,75.9018,14184.0
2016-05-02 11:50:00,76.58,76.64,76.44,76.56,14754.0,75.9018,75.9613,75.7631,75.882,14754.0
2016-05-02 11:55:00,76.56,76.67,76.52,76.53,28394.0,75.882,75.991,75.8424,75.8523,28394.0
2016-05-02 12:00:00,76.52,76.52,76.4,76.49,12636.0,75.8424,75.8424,75.7234,75.8126,12636.0
2016-05-02 12:05:00,76.49,76.57,76.48,76.53,25903.0,75.8126,75.8919,75.8027,75.8523,25903.0
2016-05-02 12:10:00,76.53,76.58,76.47,76.47,14412.0,75.8523,75.9018,75.7928,75.7928,14412.0
2016-05-02 12:15:00,76.47,76.47,76.39,76.41,15599.0,75.7928,75.7928,75.7135,75.7333,15599.0
2016-05-02 12:20:00,76.41,76.53,76.41,76.47,13552.0,75.7333,75.8523,75.7333,75.7928,13552.0
2016-05-02 12:25:00,76.49,76.52,76.31,76.31,19811.0,75.8126,75.8424,75.6342,75.6342,19811.0
2016-05-02 12:30:00,76.32,76.46,76.32,76.42,22574.0,75.6441,75.7829,75.6441,75.7432,22574.0
2016-05-02 12:35:00,76.4,76.54,76.4,76.49,16743.0,75.7234,75.8622,75.7234,75.8126,16743.0
2016-05-02 12:40:00,76.47,76.68,76.46,76.55,20211.0,75.7928,76.0009,75.7829,75.8721,20211.0
2016-05-02 12:45:00,76.56,76.64,76.52,76.64,14369.0,75.882,75.9613,75.8424,75.9613,14369.0
2016-05-02 12:50:00,76.6,76.64,76.55,76.58,18279.0,75.9217,75.9613,75.8721,75.9018,18279.0
2016-05-02 12:55:00,76.58,76.63,76.45,76.49,16272.0,75.9018,75.9514,75.773,75.8126,16272.0
2016-05-02 13:00:00,76.5,76.51,76.42,76.43,18873.0,75.8225,75.8324,75.7432,75.7532,18873.0
2016-05-02 13:05:00,76.44,76.44,76.33,76.34,16044.0,75.7631,75.7631,75.654,75.664,16044.0
2016-05-02 13:10:00,76.34,76.56,76.32,76.53,22210.0,75.664,75.882,75.6441,75.8523,22210.0
2016-05-02 13:15:00,76.53,76.56,76.48,76.52,25924.0,75.8523,75.882,75.8027,75.8424,25924.0
2016-05-02 13:20:00,76.54,76.6,76.47,76.52,20028.0,75.8622,75.9217,75.7928,75.8424,20028.0
2016-05-02 13:25:00,76.52,76.55,76.47,76.53,19990.0,75.8424,75.8721,75.7928,75.8523,19990.0
2016-05-02 13:30:00,76.54,76.58,76.48,76.5,22075.0,75.8622,75.9018,75.8027,75.8225,22075.0
2016-05-02 13:35:00,76.5,76.55,76.47,76.48,20533.0,75.8225,75.8721,75.7928,75.8027,20533.0
2016-05-02 13:40:00,76.47,76.6,76.47,76.58,24563.0,75.7928,75.9217,75.7928,75.9018,24563.0
2016-05-02 13:45:00,76.58,76.74,76.58,76.71,20289.0,75.9018,76.0604,75.9018,76.0307,20289.0
2016-05-02 13:50:00,76.7,76.83,76.64,76.79,35467.0,76.0208,76.1496,75.9613,76.11,35467.0
2016-05-02 13:55:00,76.77,76.78,76.65,76.65,11942.0,76.0901,76.1001,75.9712,75.9712,11942.0
2016-05-02 14:00:00,76.65,76.69,76.56,76.63,27561.0,75.9712,76.0109,75.882,75.9514,27561.0
2016-05-02 14:05:00,76.64,76.79,76.64,76.75,14130.0,75.9613,76.11,75.9613,76.0703,14130.0
2016-05-02 14:10:00,76.75,76.86,76.74,76.83,18828.0,76.0703,76.1793,76.0604,76.1496,18828.0
2016-05-02 14:15:00,76.84,76.88,76.8,76.83,20292.0,76.1595,76.1992,76.1199,76.1496,20292.0
2016-05-02 14:20:00,76.85,76.96,76.85,76.92,23692.0,76.1694,76.2785,76.1694,76.2388,23692.0
2016-05-02 14:25:00,76.91,76.93,76.83,76.91,23664.0,76.2289,76.2487,76.1496,76.2289,23664.0
2016-05-02 14:30:00,76.92,76.92,76.84,76.9,31058.0,76.2388,76.2388,76.1595,76.219,31058.0
2016-05-02 14:35:00,76.89,76.96,76.89,76.89,24663.0,76.2091,76.2785,76.2091,76.2091,24663.0
2016-05-02 14:40:00,76.89,76.99,76.87,76.99,32535.0,76.2091,76.3082,76.1893,76.3082,32535.0
2016-05-02 14:45:00,76.99,77.24,76.99,77.2,86055.0,76.3082,76.556,76.3082,76.5163,86055.0
2016-05-02 14:50:00,77.2,77.24,77.13,77.21,61242.0,76.5163,76.556,76.447,76.5262,61242.0
2016-05-02 14:55:00,77.21,77.37,77.21,77.27,64743.0,76.5262,76.6848,76.5262,76.5857,64743.0
2016-05-02 15:00:00,77.27,77.37,77.19,77.34,80932.0,76.5857,76.6848,76.5064,76.6551,80932.0
2016-05-02 15:05:00,77.34,77.38,77.3,77.37,62344.0,76.6551,76.6947,76.6155,76.6848,62344.0
2016-05-02 15:10:00,77.39,77.44,77.34,77.4,44747.0,76.7047,76.7542,76.6551,76.7146,44747.0
2016-05-02 15:15:00,77.39,77.41,77.31,77.34,53266.0,76.7047,76.7245,76.6254,76.6551,53266.0
2016-05-02 15:20:00,77.33,77.34,77.24,77.27,89385.0,76.6452,76.6551,76.556,76.5857,89385.0
2016-05-02 15:25:00,77.28,77.29,77.16,77.17,71349.0,76.5956,76.6055,76.4767,76.4866,71349.0
2016-05-02 15:30:00,77.17,77.17,77.11,77.15,65233.0,76.4866,76.4866,76.4271,76.4668,65233.0
2016-05-02 15:35:00,77.15,77.29,77.15,77.27,65636.0,76.4668,76.6055,76.4668,76.5857,65636.0
2016-05-02 15:40:00,77.26,77.39,77.26,77.32,65071.0,76.5758,76.7047,76.5758,76.6353,65071.0
2016-05-02 15:45:00,77.32,77.35,77.26,77.31,78783.0,76.6353,76.665,76.5758,76.6254,78783.0
2016-05-02 15:50:00,77.31,77.32,77.18,77.23,85407.0,76.6254,76.6353,76.4965,76.5461,85407.0
2016-05-02 15:55:00,77.23,77.31,77.18,77.27,180782.0,76.5461,76.6254,76.4965,76.5857,180782.0
2016-05-03 09:30:00,76.4,76.68,76.19,76.68,39354.0,75.7234,76.0009,75.5153,76.0009,39354.0
2016-05-03 09:35:00,76.62,76.64,76.43,76.53,17941.0,75.9415,75.9613,75.7532,75.8523,17941.0
2016-05-03 09:40:00,76.49,76.53,76.3,76.34,20844.0,75.8126,75.8523,75.6243,75.664,20844.0
2016-05-03 09:45:00,76.35,76.36,76.03,76.03,18808.0,75.6739,75.6838,75.3567,75.3567,18808.0
2016-05-03 09:50:00,76.0,76.03,75.82,75.92,36439.0,75.327,75.3567,75.1486,75.2477,36439.0
2016-05-03 09:55:00,75.91,75.96,75.73,75.79,39675.0,75.2378,75.2873,75.0594,75.1188,39675.0
2016-05-03 10:00:00,75.83,75.83,75.4,75.48,64918.0,75.1585,75.1585,74.7323,74.8116,64918.0
2016-05-03 10:05:00,75.5,75.65,75.43,75.59,48595.0,74.8314,74.9801,74.762,74.9206,48595.0
2016-05-03 10:10:00,75.59,75.64,75.44,75.47,54780.0,74.9206,74.9702,74.7719,74.8017,54780.0
2016-05-03 10:15:00,75.47,75.56,75.43,75.47,55574.0,74.8017,74.8909,74.762,74.8017,55574.0
2016-05-03 10:20:00,75.49,75.65,75.45,75.51,42602.0,74.8215,74.9801,74.7818,74.8413,42602.0
2016-05-03 10:25:00,75.54,75.61,75.47,75.49,24636.0,74.871,74.9404,74.8017,74.8215,24636.0
2016-05-03 10:30:00,75.5,75.51,75.31,75.31,22804.0,74.8314,74.8413,74.6431,74.6431,22804.0
2016-05-03 10:35:00,75.29,75.32,75.06,75.1,48434.0,74.6233,74.653,74.3953,74.4349,48434.0
2016-05-03 10:40:00,75.08,75.22,74.98,75.11,110919.0,74.4151,74.5539,74.316,74.4448,110919.0
2016-05-03 10:45:00,75.13,75.21,75.07,75.12,32476.0,74.4647,74.544,74.4052,74.4548,32476.0
2016-05-03 10:50:00,75.1,75.21,75.02,75.1,68105.0,74.4349,74.544,74.3556,74.4349,68105.0
2016-05-03 10:55:00,75.11,75.21,75.01,75.06,35892.0,74.4448,74.544,74.3457,74.3953,35892.0
2016-05-03 11:00:00,75.06,75.13,75.0,75.1,44619.0,74.3953,74.4647,74.3358,74.4349,44619.0
2016-05-03 11:05:00,75.09,75.14,75.0,75.05,22203.0,74.425,74.4746,74.3358,74.3854,22203.0
2016-05-03 11:10:00,75.06,75.12,74.99,75.02,15875.0,74.3953,74.4548,74.3259,74.3556,15875.0
2016-05-03 11:15:00,75.04,75.05,74.86,74.91,21502.0,74.3755,74.3854,74.1971,74.2466,21502.0
2016-05-03 11:20:00,74.9,74.97,74.82,74.83,13461.0,74.2367,74.3061,74.1574,74.1673,13461.0
2016-05-03 11:25:00,74.82,74.93,74.82,74.82,12722.0,74.1574,74.2664,74.1574,74.1574,12722.0
2016-05-03 11:30:00,74.81,74.82,74.61,74.61,88828.0,74.1475,74.1574,73.9493,73.9493,88828.0
2016-05-03 11:35:00,74.61,74.72,74.61,74.67,31926.0,73.9493,74.0583,73.9493,74.0087,31926.0
2016-05-03 11:40:00,74.7,74.73,74.63,74.68,35800.0,74.0385,74.0682,73.9691,74.0187,35800.0
2016-05-03 11:45:00,74.68,74.75,74.66,74.7,144128.0,74.0187,74.088,73.9988,74.0385,144128.0
2016-05-03 11:50:00,74.72,74.79,74.69,74.75,66595.0,74.0583,74.1277,74.0286,74.088,66595.0
2016-05-03 11:55:00,74.74,74.81,74.69,74.72,24883.0,74.0781,74.1475,74.0286,74.0583,24883.0
2016-05-03 12:00:00,74.72,74.8,74.62,74.62,23062.0,74.0583,74.1376,73.9592,73.9592,23062.0
2016-05-03 12:05:00,74.64,74.65,74.51,74.54,34727.0,73.979,73.9889,73.8502,73.8799,34727.0
2016-05-03 12:10:00,74.52,74.52,74.38,74.43,48176.0,73.8601,73.8601,73.7213,73.7709,48176.0
2016-05-03 12:15:00,74.44,74.62,74.43,74.62,18145.0,73.7808,73.9592,73.7709,73.9592,18145.0
2016-05-03 12:20:00,74.63,74.69,74.55,74.61,34362.0,73.9691,74.0286,73.8898,73.9493,34362.0
2016-05-03 12:25:00,74.59,74.63,74.55,74.57,24909.0,73.9295,73.9691,73.8898,73.9096,24909.0
2016-05-03 12:30:00,74.58,74.76,74.57,74.76,12938.0,73.9195,74.0979,73.9096,74.0979,12938.0
2016-05-03 12:35:00,74.76,74.87,74.7,74.85,16424.0,74.0979,74.207,74.0385,74.1871,16424.0
2016-05-03 12:40:00,74.85,74.99,74.83,74.91,28062.0,74.1871,74.3259,74.1673,74.2466,28062.0
2016-05-03 12:45:00,74.9,74.97,74.86,74.92,12317.0,74.2367,74.3061,74.1971,74.2565,12317.0
2016-05-03 12:50:00,74.93,75.0,74.93,74.97,16992.0,74.2664,74.3358,74.2664,74.3061,16992.0
2016-05-03 12:55:00,74.94,75.05,74.92,75.01,15455.0,74.2764,74.3854,74.2565,74.3457,15455.0
2016-05-03 13:00:00,75.01,75.01,74.94,74.97,11737.0,74.3457,74.3457,74.2764,74.3061,11737.0
2016-05-03 13:05:00,74.96,75.11,74.94,75.06,17924.0,74.2962,74.4448,74.2764,74.3953,17924.0
2016-05-03 13:10:00,75.1,75.1,74.98,74.99,11034.0,74.4349,74.4349,74.316,74.3259,11034.0
2016-05-03 13:15:00,74.99,75.08,74.99,75.08,26922.0,74.3259,74.4151,74.3259,74.4151,26922.0
2016-05-03 13:20:00,75.07,75.12,74.98,75.05,33372.0,74.4052,74.4548,74.316,74.3854,33372.0
2016-05-03 13:25:00,75.05,75.12,75.04,75.11,14867.0,74.3854,74.4548,74.3755,74.4448,14867.0
2016-05-03 13:30:00,75.1,75.19,75.1,75.14,12757.0,74.4349,74.5241,74.4349,74.4746,12757.0
2016-05-03 13:35:00,75.16,75.35,75.11,75.31,33162.0,74.4944,74.6827,74.4448,74.6431,33162.0
2016-05-03 13:40:00,75.32,75.37,75.28,75.28,34151.0,74.653,74.7025,74.6133,74.6133,34151.0
2016-05-03 13:45:00,75.32,75.37,75.3,75.3,13553.0,74.653,74.7025,74.6332,74.6332,13553.0
2016-05-03 13:50:00,75.31,75.42,75.3,75.33,19169.0,74.6431,74.7521,74.6332,74.6629,19169.0
2016-05-03 13:55:00,75.32,75.33,75.22,75.24,20330.0,74.653,74.6629,74.5539,74.5737,20330.0
2016-05-03 14:00:00,75.22,75.3,75.14,75.15,34551.0,74.5539,74.6332,74.4746,74.4845,34551.0
2016-05-03 14:05:00,75.14,75.24,75.13,75.23,11131.0,74.4746,74.5737,74.4647,74.5638,11131.0
2016-05-03 14:10:00,75.23,75.27,75.04,75.04,14277.0,74.5638,74.6034,74.3755,74.3755,14277.0
2016-05-03 14:15:00,75.04,75.09,74.92,74.95,15655.0,74.3755,74.425,74.2565,74.2863,15655.0
2016-05-03 14:20:00,74.95,75.1,74.86,75.05,29062.0,74.2863,74.4349,74.1971,74.3854,29062.0
2016-05-03 14:25:00,75.06,75.07,74.96,75.02,15269.0,74.3953,74.4052,74.2962,74.3556,15269.0
2016-05-03 14:30:00,75.04,75.04,74.98,74.98,7560.0,74.3755,74.3755,74.316,74.316,7560.0
2016-05-03 14:35:00,74.99,75.12,74.99,75.08,17275.0,74.3259,74.4548,74.3259,74.4151,17275.0
2016-05-03 14:40:00,75.07,75.07,74.98,75.01,12537.0,74.4052,74.4052,74.316,74.3457,12537.0
2016-05-03 14:45:00,75.02,75.07,74.87,74.91,14534.0,74.3556,74.4052,74.207,74.2466,14534.0
2016-05-03 14:50:00,74.9,74.96,74.86,74.96,12540.0,74.2367,74.2962,74.1971,74.2962,12540.0
2016-05-03 14:55:00,74.96,75.06,74.91,75.0,15361.0,74.2962,74.3953,74.2466,74.3358,15361.0
2016-05-03 15:00:00,75.01,75.08,74.96,75.02,18552.0,74.3457,74.4151,74.2962,74.3556,18552.0
2016-05-03 15:05:00,75.03,75.1,75.02,75.02,16913.0,74.3656,74.4349,74.3556,74.3556,16913.0
2016-05-03 15:10:00,75.05,75.09,74.86,74.89,19791.0,74.3854,74.425,74.1971,74.2268,19791.0
2016-05-03 15:15:00,74.87,74.99,74.86,74.98,32336.0,74.207,74.3259,74.1971,74.316,32336.0
2016-05-03 15:20:00,74.97,75.0,74.81,74.91,16628.0,74.3061,74.3358,74.1475,74.2466,16628.0
2016-05-03 15:25:00,74.89,75.0,74.88,74.93,21465.0,74.2268,74.3358,74.2169,74.2664,21465.0
2016-05-03 15:30:00,74.92,74.98,74.8,74.87,24600.0,74.2565,74.316,74.1376,74.207,24600.0
2016-05-03 15:35:00,74.86,74.88,74.78,74.82,38461.0,74.1971,74.2169,74.1178,74.1574,38461.0
2016-05-03 15:40:00,74.84,74.85,74.73,74.77,54243.0,74.1772,74.1871,74.0682,74.1079,54243.0
2016-05-03 15:45:00,74.77,74.96,74.74,74.93,77412.0,74.1079,74.2962,74.0781,74.2664,77412.0
2016-05-03 15:50:00,74.92,75.0,74.86,75.0,63090.0,74.2565,74.3358,74.1971,74.3358,63090.0
2016-05-03 15:55:00,74.99,74.99,74.85,74.9,133644.0,74.3259,74.3259,74.1871,74.2367,133644.0
2016-05-04 09:30:00,74.31,74.63,74.31,74.49,31591.0,73.6519,73.9691,73.6519,73.8303,31591.0
2016-05-04 09:35:00,74.56,74.59,74.27,74.31,27884.0,73.8997,73.9295,73.6123,73.6519,27884.0
2016-05-04 09:40:00,74.31,74.49,74.13,74.19,71330.0,73.6519,73.8303,73.4735,73.533,71330.0
2016-05-04 09:45:00,74.15,74.18,74.0,74.12,41841.0,73.4933,73.5231,73.3447,73.4636,41841.0
2016-05-04 09:50:00,74.11,74.3,74.02,74.1,43251.0,73.4537,73.642,73.3645,73.4438,43251.0
2016-05-04 09:55:00,74.08,74.31,74.06,74.27,29550.0,73.424,73.6519,73.4041,73.6123,29550.0
2016-05-04 10:00:00,74.22,74.39,74.2,74.34,26282.0,73.5627,73.7312,73.5429,73.6817,26282.0
2016-05-04 10:05:00,74.32,74.32,74.14,74.16,21817.0,73.6618,73.6618,73.4834,73.5033,21817.0
2016-05-04 10:10:00,74.16,74.44,74.15,74.33,17118.0,73.5033,73.7808,73.4933,73.6718,17118.0
2016-05-04 10:15:00,74.38,74.44,74.22,74.34,28744.0,73.7213,73.7808,73.5627,73.6817,28744.0
2016-05-04 10:20:00,74.38,74.38,74.17,74.23,76115.0,73.7213,73.7213,73.5132,73.5726,76115.0
2016-05-04 10:25:00,74.23,74.23,74.03,74.11,36093.0,73.5726,73.5726,73.3744,73.4537,36093.0
2016-05-04 10:30:00,74.07,74.27,74.03,74.15,21462.0,73.4141,73.6123,73.3744,73.4933,21462.0
2016-05-04 10:35:00,74.12,74.25,74.04,74.24,22993.0,73.4636,73.5925,73.3843,73.5825,22993.0
2016-05-04 10:40:00,74.23,74.23,74.03,74.05,23965.0,73.5726,73.5726,73.3744,73.3942,23965.0
2016-05-04 10:45:00,74.07,74.16,74.06,74.11,15133.0,73.4141,73.5033,73.4041,73.4537,15133.0
2016-05-04 10:50:00,74.12,74.16,73.96,74.01,42214.0,73.4636,73.5033,73.305,73.3546,42214.0
2016-05-04 10:55:00,74.02,74.03,73.94,73.97,34155.0,73.3645,73.3744,73.2852,73.3149,34155.0
2016-05-04 11:00:00,73.98,74.01,73.9,73.99,55887.0,73.3249,73.3546,73.2456,73.3348,55887.0
2016-05-04 11:05:00,73.99,74.04,73.92,73.96,21099.0,73.3348,73.3843,73.2654,73.305,21099.0
2016-05-04 11:10:00,73.96,73.96,73.76,73.78,44526.0,73.305,73.305,73.1068,73.1266,44526.0
2016-05-04 11:15:00,73.76,73.8,73.55,73.68,45754.0,73.1068,73.1464,72.8987,73.0275,45754.0
2016-05-04 11:20:00,73.64,73.7,73.6,73.7,20943.0,72.9879,73.0473,72.9482,73.0473,20943.0
2016-05-04 11:25:00,73.69,73.73,73.64,73.69,35952.0,73.0374,73.0771,72.9879,73.0374,35952.0
2016-05-04 11:30:00,73.67,73.7,73.54,73.67,69203.0,73.0176,73.0473,72.8887,73.0176,69203.0
2016-05-04 11:35:00,73.66,73.8,73.65,73.69,56993.0,73.0077,73.1464,72.9978,73.0374,56993.0
2016-05-04 11:40:00,73.72,73.75,73.63,73.66,40861.0,73.0672,73.0969,72.978,73.0077,40861.0
2016-05-04 11:45:00,73.65,73.81,73.64,73.79,40879.0,72.9978,73.1564,72.9879,73.1365,40879.0
2016-05-04 11:50:00,73.79,73.87,73.77,73.87,18570.0,73.1365,73.2158,73.1167,73.2158,18570.0
2016-05-04 11:55:00,73.86,73.88,73.77,73.83,17900.0,73.2059,73.2257,73.1167,73.1762,17900.0
2016-05-04 12:00:00,73.85,73.99,73.81,73.94,20957.0,73.196,73.3348,73.1564,73.2852,20957.0
2016-05-04 12:05:00,73.97,74.02,73.94,73.96,16458.0,73.3149,73.3645,73.2852,73.305,16458.0
2016-05-04 12:10:00,73.96,74.13,73.96,74.11,35196.0,73.305,73.4735,73.305,73.4537,35196.0
2016-05-04 12:15:00,74.12,74.12,73.96,74.0,11753.0,73.4636,73.4636,73.305,73.3447,11753.0
2016-05-04 12:20:00,73.99,74.06,73.97,73.97,13675.0,73.3348,73.4041,73.3149,73.3149,13675.0
2016-05-04 12:25:00,74.0,74.03,73.93,73.93,32676.0,73.3447,73.3744,73.2753,73.2753,32676.0
2016-05-04 12:30:00,73.96,74.0,73.92,73.97,4620.0,73.305,73.3447,73.2654,73.3149,4620.0
2016-05-04 12:35:00,73.98,73.99,73.92,73.95,6144.0,73.3249,73.3348,73.2654,73.2951,6144.0
2016-05-04 12:40:00,73.95,73.95,73.83,73.86,16879.0,73.2951,73.2951,73.1762,73.2059,16879.0
2016-05-04 12:45:00,73.85,73.89,73.82,73.87,26712.0,73.196,73.2356,73.1663,73.2158,26712.0
2016-05-04 12:50:00,73.87,73.95,73.85,73.93,9420.0,73.2158,73.2951,73.196,73.2753,9420.0
2016-05-04 12:55:00,73.95,73.96,73.89,73.91,11392.0,73.2951,73.305,73.2356,73.2555,11392.0
2016-05-04 13:00:00,73.89,74.04,73.89,74.0,12074.0,73.2356,73.3843,73.2356,73.3447,12074.0
2016-05-04 13:05:00,73.99,74.05,73.97,73.97,9665.0,73.3348,73.3942,73.3149,73.3149,9665.0
2016-05-04 13:10:00,73.96,73.96,73.87,73.92,22567.0,73.305,73.305,73.2158,73.2654,22567.0
2016-05-04 13:15:00,73.92,74.06,73.91,74.06,16178.0,73.2654,73.4041,73.2555,73.4041,16178.0
2016-05-04 13:20:00,74.05,74.07,73.99,74.02,11059.0,73.3942,73.4141,73.3348,73.3645,11059.0
2016-05-04 13:25:00,74.01,74.1,73.95,74.09,8553.0,73.3546,73.4438,73.2951,73.4339,8553.0
2016-05-04 13:30:00,74.1,74.14,74.09,74.1,10431.0,73.4438,73.4834,73.4339,73.4438,10431.0
2016-05-04 13:35:00,74.1,74.12,73.99,74.03,28956.0,73.4438,73.4636,73.3348,73.3744,28956.0
2016-05-04 13:40:00,74.05,74.08,74.01,74.05,3200.0,73.3942,73.424,73.3546,73.3942,3200.0
2016-05-04 13:45:00,74.01,74.03,73.94,73.97,36800.0,73.3546,73.3744,73.2852,73.3149,36800.0
2016-05-04 13:50:00,73.98,74.05,73.94,73.97,23293.0,73.3249,73.3942,73.2852,73.3149,23293.0
2016-05-04 13:55:00,73.98,73.98,73.81,73.83,21465.0,73.3249,73.3249,73.1564,73.1762,21465.0
2016-05-04 14:00:00,73.84,73.84,73.7,73.74,20731.0,73.1861,73.1861,73.0473,73.087,20731.0
2016-05-04 14:05:00,73.73,73.75,73.64,73.72,47768.0,73.0771,73.0969,72.9879,73.0672,47768.0
2016-05-04 14:10:00,73.72,73.77,73.63,73.7,21176.0,73.0672,73.1167,72.978,73.0473,21176.0
2016-05-04 14:15:00,73.72,73.79,73.65,73.78,33491.0,73.0672,73.1365,72.9978,73.1266,33491.0
2016-05-04 14:20:00,73.8,73.85,73.75,73.81,8388.0,73.1464,73.196,73.0969,73.1564,8388.0
2016-05-04 14:25:00,73.82,73.93,73.82,73.91,11160.0,73.1663,73.2753,73.1663,73.2555,11160.0
2016-05-04 14:30:00,73.9,73.93,73.87,73.92,14804.0,73.2456,73.2753,73.2158,73.2654,14804.0
2016-05-04 14:35:00,73.91,73.99,73.9,73.97,18034.0,73.2555,73.3348,73.2456,73.3149,18034.0
2016-05-04 14:40:00,73.97,74.02,73.79,73.8,17720.0,73.3149,73.3645,73.1365,73.1464,17720.0
2016-05-04 14:45:00,73.81,73.88,73.78,73.82,13081.0,73.1564,73.2257,73.1266,73.1663,13081.0
2016-05-04 14:50:00,73.81,73.81,73.61,73.65,63107.0,73.1564,73.1564,72.9581,72.9978,63107.0
2016-05-04 14:55:00,73.66,73.72,73.62,73.66,24341.0,73.0077,73.0672,72.968,73.0077,24341.0
2016-05-04 15:00:00,73.65,73.72,73.62,73.65,18241.0,72.9978,73.0672,72.968,72.9978,18241.0
2016-05-04 15:05:00,73.66,73.75,73.66,73.74,43461.0,73.0077,73.0969,73.0077,73.087,43461.0
2016-05-04 15:10:00,73.74,73.89,73.7,73.89,17477.0,73.087,73.2356,73.0473,73.2356,17477.0
2016-05-04 15:15:00,73.88,73.91,73.83,73.84,14744.0,73.2257,73.2555,73.1762,73.1861,14744.0
2016-05-04 15:20:00,73.83,73.92,73.8,73.91,20565.0,73.1762,73.2654,73.1464,73.2555,20565.0
2016-05-04 15:25:00,73.92,73.95,73.81,73.83,21445.0,73.2654,73.2951,73.1564,73.1762,21445.0
2016-05-04 15:30:00,73.82,73.93,73.82,73.89,30397.0,73.1663,73.2753,73.1663,73.2356,30397.0
2016-05-04 15:35:00,73.89,73.96,73.86,73.93,21373.0,73.2356,73.305,73.2059,73.2753,21373.0
2016-05-04 15:40:00,73.92,74.09,73.91,74.05,39664.0,73.2654,73.4339,73.2555,73.3942,39664.0
2016-05-04 15:45:00,74.05,74.1,74.01,74.07,47730.0,73.3942,73.4438,73.3546,73.4141,47730.0
2016-05-04 15:50:00,74.06,74.06,73.99,74.03,60795.0,73.4041,73.4041,73.3348,73.3744,60795.0
2016-05-04 15:55:00,74.03,74.03,73.93,73.98,142685.0,73.3744,73.3744,73.2753,73.3249,142685.0
2016-05-05 09:30:00,74.11,74.59,74.11,74.52,30541.0,73.4537,73.9295,73.4537,73.8601,30541.0
2016-05-05 09:35:00,74.5,74.56,74.19,74.47,24463.0,73.8402,73.8997,73.533,73.8105,24463.0
2016-05-05 09:40:00,74.4,74.43,74.22,74.31,19858.0,73.7411,73.7709,73.5627,73.6519,19858.0
2016-05-05 09:45:00,74.35,74.39,74.18,74.39,30288.0,73.6916,73.7312,73.5231,73.7312,30288.0
2016-05-05 09:50:00,74.37,74.4,74.26,74.3,27643.0,73.7114,73.7411,73.6024,73.642,27643.0
2016-05-05 09:55:00,74.29,74.29,73.89,73.89,21238.0,73.6321,73.6321,73.2356,73.2356,21238.0
2016-05-05 10:00:00,73.84,74.07,73.81,74.07,49233.0,73.1861,73.4141,73.1564,73.4141,49233.0
2016-05-05 10:05:00,74.1,74.34,74.1,74.17,11694.0,73.4438,73.6817,73.4438,73.5132,11694.0
2016-05-05 10:10:00,74.19,74.5,74.15,74.46,21850.0,73.533,73.8402,73.4933,73.8006,21850.0
2016-05-05 10:15:00,74.49,74.49,74.14,74.2,58927.0,73.8303,73.8303,73.4834,73.5429,58927.0
2016-05-05 10:20:00,74.2,74.22,73.95,73.99,33322.0,73.5429,73.5627,73.2951,73.3348,33322.0
2016-05-05 10:25:00,74.0,74.03,73.83,73.86,15041.0,73.3447,73.3744,73.1762,73.2059,15041.0
2016-05-05 10:30:00,73.88,74.06,73.87,74.06,13424.0,73.2257,73.4041,73.2158,73.4041,13424.0
2016-05-05 10:35:00,74.02,74.16,74.01,74.16,10677.0,73.3645,73.5033,73.3546,73.5033,10677.0
2016-05-05 10:40:00,74.17,74.26,74.08,74.26,11737.0,73.5132,73.6024,73.424,73.6024,11737.0
2016-05-05 10:45:00,74.24,74.32,74.18,74.28,24264.0,73.5825,73.6618,73.5231,73.6222,24264.0
2016-05-05 10:50:00,74.25,74.36,74.23,74.36,14746.0,73.5925,73.7015,73.5726,73.7015,14746.0
2016-05-05 10:55:00,74.36,74.46,74.31,74.43,18160.0,73.7015,73.8006,73.6519,73.7709,18160.0
2016-05-05 11:00:00,74.44,74.48,74.34,74.35,19087.0,73.7808,73.8204,73.6817,73.6916,19087.0
2016-05-05 11:05:00,74.38,74.43,74.31,74.33,12428.0,73.7213,73.7709,73.6519,73.6718,12428.0
2016-05-05 11:10:00,74.34,74.39,74.27,74.28,19941.0,73.6817,73.7312,73.6123,73.6222,19941.0
2016-05-05 11:15:00,74.26,74.33,74.2,74.31,10532.0,73.6024,73.6718,73.5429,73.6519,10532.0
2016-05-05 11:20:00,74.3,74.31,74.09,74.11,24235.0,73.642,73.6519,73.4339,73.4537,24235.0
2016-05-05 11:25:00,74.07,74.21,74.07,74.19,24411.0,73.4141,73.5528,73.4141,73.533,24411.0
2016-05-05 11:30:00,74.21,74.36,74.21,74.35,16058.0,73.5528,73.7015,73.5528,73.6916,16058.0
2016-05-05 11:35:00,74.38,74.53,74.36,74.52,12302.0,73.7213,73.87,73.7015,73.8601,12302.0
2016-05-05 11:40:00,74.53,74.55,74.46,74.54,8838.0,73.87,73.8898,73.8006,73.8799,8838.0
2016-05-05 11:45:00,74.51,74.53,74.47,74.48,12401.0,73.8502,73.87,73.8105,73.8204,12401.0
2016-05-05 11:50:00,74.48,74.5,74.42,74.42,7442.0,73.8204,73.8402,73.761,73.761,7442.0
2016-05-05 11:55:00,74.4,74.42,74.33,74.37,19195.0,73.7411,73.761,73.6718,73.7114,19195.0
2016-05-05 12:00:00,74.39,74.41,74.33,74.34,19108.0,73.7312,73.751,73.6718,73.6817,19108.0
2016-05-05 12:05:00,74.35,74.49,74.34,74.37,8614.0,73.6916,73.8303,73.6817,73.7114,8614.0
2016-05-05 12:10:00,74.39,74.5,74.38,74.5,11311.0,73.7312,73.8402,73.7213,73.8402,11311.0
2016-05-05 12:15:00,74.49,74.58,74.47,74.48,16637.0,73.8303,73.9195,73.8105,73.8204,16637.0
2016-05-05 12:20:00,74.48,74.48,74.41,74.44,4948.0,73.8204,73.8204,73.751,73.7808,4948.0
2016-05-05 12:25:00,74.45,74.49,74.37,74.42,7654.0,73.7907,73.8303,73.7114,73.761,7654.0
2016-05-05 12:30:00,74.4,74.45,74.37,74.45,6719.0,73.7411,73.7907,73.7114,73.7907,6719.0
2016-05-05 12:35:00,74.45,74.5,74.43,74.46,9253.0,73.7907,73.8402,73.7709,73.8006,9253.0
2016-05-05 12:40:00,74.47,74.5,74.4,74.47,22776.0,73.8105,73.8402,73.7411,73.8105,22776.0
2016-05-05 12:45:00,74.45,74.47,74.37,74.47,5700.0,73.7907,73.8105,73.7114,73.8105,5700.0
2016-05-05 12:50:00,74.45,74.49,74.44,74.48,6348.0,73.7907,73.8303,73.7808,73.8204,6348.0
2016-05-05 12:55:00,74.49,74.5,74.42,74.43,18676.0,73.8303,73.8402,73.761,73.7709,18676.0
2016-05-05 13:00:00,74.42,74.47,74.35,74.4,11821.0,73.761,73.8105,73.6916,73.7411,11821.0
2016-05-05 13:05:00,74.4,74.42,74.33,74.34,6591.0,73.7411,73.761,73.6718,73.6817,6591.0
2016-05-05 13:10:00,74.31,74.31,74.18,74.23,8473.0,73.6519,73.6519,73.5231,73.5726,8473.0
2016-05-05 13:15:00,74.23,74.23,74.08,74.11,15906.0,73.5726,73.5726,73.424,73.4537,15906.0
2016-05-05 13:20:00,74.12,74.14,73.94,73.95,15271.0,73.4636,73.4834,73.2852,73.2951,15271.0
2016-05-05 13:25:00,73.95,73.98,73.89,73.93,24663.0,73.2951,73.3249,73.2356,73.2753,24663.0
2016-05-05 13:30:00,73.94,74.02,73.92,73.94,13436.0,73.2852,73.3645,73.2654,73.2852,13436.0
2016-05-05 13:35:00,73.93,73.95,73.88,73.95,16209.0,73.2753,73.2951,73.2257,73.2951,16209.0
2016-05-05 13:40:00,73.94,73.97,73.82,73.83,23533.0,73.2852,73.3149,73.1663,73.1762,23533.0
2016-05-05 13:45:00,73.83,73.83,73.71,73.72,27475.0,73.1762,73.1762,73.0572,73.0672,27475.0
2016-05-05 13:50:00,73.72,73.75,73.67,73.67,23794.0,73.0672,73.0969,73.0176,73.0176,23794.0
2016-05-05 13:55:00,73.66,73.76,73.64,73.74,41307.0,73.0077,73.1068,72.9879,73.087,41307.0
2016-05-05 14:00:00,73.73,73.79,73.69,73.79,35920.0,73.0771,73.1365,73.0374,73.1365,35920.0
2016-05-05 14:05:00,73.8,73.87,73.76,73.84,25963.0,73.1464,73.2158,73.1068,73.1861,25963.0
2016-05-05 14:10:00,73.84,73.92,73.81,73.92,30264.0,73.1861,73.2654,73.1564,73.2654,30264.0
2016-05-05 14:15:00,73.92,73.94,73.79,73.8,11434.0,73.2654,73.2852,73.1365,73.1464,11434.0
2016-05-05 14:20:00,73.81,73.94,73.81,73.89,28085.0,73.1564,73.2852,73.1564,73.2356,28085.0
2016-05-05 14:25:00,73.88,73.91,73.84,73.84,40168.0,73.2257,73.2555,73.1861,73.1861,40168.0
2016-05-05 14:30:00,73.82,73.88,73.76,73.76,14252.0,73.1663,73.2257,73.1068,73.1068,14252.0
2016-05-05 14:35:00,73.79,73.84,73.76,73.83,17586.0,73.1365,73.1861,73.1068,73.1762,17586.0
2016-05-05 14:40:00,73.83,73.96,73.81,73.96,15288.0,73.1762,73.305,73.1564,73.305,15288.0
2016-05-05 14:45:00,73.97,74.0,73.88,73.88,10903.0,73.3149,73.3447,73.2257,73.2257,10903.0
2016-05-05 14:50:00,73.88,73.96,73.88,73.92,5165.0,73.2257,73.305,73.2257,73.2654,5165.0
2016-05-05 14:55:00,73.88,73.93,73.73,73.75,28055.0,73.2257,73.2753,73.0771,73.0969,28055.0
2016-05-05 15:00:00,73.73,73.78,73.7,73.75,41203.0,73.0771,73.1266,73.0473,73.0969,41203.0
2016-05-05 15:05:00,73.76,73.77,73.7,73.74,32517.0,73.1068,73.1167,73.0473,73.087,32517.0
2016-05-05 15:10:00,73.75,73.86,73.72,73.82,17691.0,73.0969,73.2059,73.0672,73.1663,17691.0
2016-05-05 15:15:00,73.83,73.84,73.7,73.82,19199.0,73.1762,73.1861,73.0473,73.1663,19199.0
2016-05-05 15:20:00,73.82,73.9,73.76,73.9,10689.0,73.1663,73.2456,73.1068,73.2456,10689.0
2016-05-05 15:25:00,73.92,73.94,73.82,73.91,28283.0,73.2654,73.2852,73.1663,73.2555,28283.0
2016-05-05 15:30:00,73.93,73.96,73.86,73.89,22101.0,73.2753,73.305,73.2059,73.2356,22101.0
2016-05-05 15:35:00,73.91,73.91,73.79,73.8,21307.0,73.2555,73.2555,73.1365,73.1464,21307.0
2016-05-05 15:40:00,73.81,73.88,73.8,73.86,42728.0,73.1564,73.2257,73.1464,73.2059,42728.0
2016-05-05 15:45:00,73.86,73.91,73.78,73.79,45110.0,73.2059,73.2555,73.1266,73.1365,45110.0
2016-05-05 15:50:00,73.8,73.83,73.71,73.72,48178.0,73.1464,73.1762,73.0572,73.0672,48178.0
2016-05-05 15:55:00,73.74,73.83,73.7,73.81,113255.0,73.087,73.1762,73.0473,73.1564,113255.0
2016-05-06 09:30:00,73.5,73.9,73.33,73.77,48271.0,72.8491,73.2456,72.6806,73.1167,48271.0
2016-05-06 09:35:00,73.82,74.04,73.71,73.92,17226.0,73.1663,73.3843,73.0572,73.2654,17226.0
2016-05-06 09:40:00,73.91,74.11,73.76,73.8,32570.0,73.2555,73.4537,73.1068,73.1464,32570.0
2016-05-06 09:45:00,73.8,73.83,73.66,73.7,80367.0,73.1464,73.1762,73.0077,73.0473,80367.0
2016-05-06 09:50:00,73.69,73.85,73.66,73.77,58148.0,73.0374,73.196,73.0077,73.1167,58148.0
2016-05-06 09:55:00,73.83,73.87,73.52,73.57,11463.0,73.1762,73.2158,72.8689,72.9185,11463.0
2016-05-06 10:00:00,73.57,73.68,73.41,73.68,14286.0,72.9185,73.0275,72.7599,73.0275,14286.0
2016-05-06 10:05:00,73.65,73.82,73.51,73.79,12667.0,72.9978,73.1663,72.859,73.1365,12667.0
2016-05-06 10:10:00,73.77,73.78,73.43,73.43,9666.0,73.1167,73.1266,72.7797,72.7797,9666.0
2016-05-06 10:15:00,73.44,73.51,73.35,73.36,9941.0,72.7896,72.859,72.7004,72.7103,9941.0
2016-05-06 10:20:00,73.36,73.37,73.22,73.26,21612.0,72.7103,72.7203,72.5716,72.6112,21612.0
2016-05-06 10:25:00,73.27,73.42,73.24,73.39,29711.0,72.6211,72.7698,72.5914,72.7401,29711.0
2016-05-06 10:30:00,73.38,73.46,73.3,73.33,15434.0,72.7302,72.8095,72.6509,72.6806,15434.0
2016-05-06 10:35:00,73.36,73.37,73.29,73.34,65299.0,72.7103,72.7203,72.641,72.6905,65299.0
2016-05-06 10:40:00,73.35,73.36,73.23,73.29,32768.0,72.7004,72.7103,72.5815,72.641,32768.0
2016-05-06 10:45:00,73.3,73.39,73.23,73.3,24710.0,72.6509,72.7401,72.5815,72.6509,24710.0
2016-05-06 10:50:00,73.3,73.41,73.25,73.37,22326.0,72.6509,72.7599,72.6013,72.7203,22326.0
2016-05-06 10:55:00,73.38,73.4,73.24,73.27,29163.0,72.7302,72.75,72.5914,72.6211,29163.0
2016-05-06 11:00:00,73.27,73.35,73.26,73.28,11553.0,72.6211,72.7004,72.6112,72.6311,11553.0
2016-05-06 11:05:00,73.31,73.42,73.27,73.35,23106.0,72.6608,72.7698,72.6211,72.7004,23106.0
2016-05-06 11:10:00,73.37,73.48,73.37,73.46,12782.0,72.7203,72.8293,72.7203,72.8095,12782.0
2016-05-06 11:15:00,73.43,73.51,73.41,73.44,26255.0,72.7797,72.859,72.7599,72.7896,26255.0
2016-05-06 11:20:00,73.44,73.52,73.4,73.52,28043.0,72.7896,72.8689,72.75,72.8689,28043.0
2016-05-06 11:25:00,73.52,73.54,73.45,73.5,11822.0,72.8689,72.8887,72.7995,72.8491,11822.0
2016-05-06 11:30:00,73.5,73.51,73.42,73.42,20192.0,72.8491,72.859,72.7698,72.7698,20192.0
2016-05-06 11:35:00,73.42,73.43,73.39,73.41,17963.0,72.7698,72.7797,72.7401,72.7599,17963.0
2016-05-06 11:40:00,73.41,73.42,73.34,73.39,23738.0,72.7599,72.7698,72.6905,72.7401,23738.0
2016-05-06 11:45:00,73.38,73.42,73.33,73.39,27082.0,72.7302,72.7698,72.6806,72.7401,27082.0
2016-05-06 11:50:00,73.39,73.44,73.35,73.36,46737.0,72.7401,72.7896,72.7004,72.7103,46737.0
2016-05-06 11:55:00,73.36,73.4,73.26,73.27,33053.0,72.7103,72.75,72.6112,72.6211,33053.0
2016-05-06 12:00:00,73.27,73.28,73.17,73.18,35923.0,72.6211,72.6311,72.522,72.5319,35923.0
2016-05-06 12:05:00,73.2,73.36,73.18,73.35,22564.0,72.5518,72.7103,72.5319,72.7004,22564.0
2016-05-06 12:10:00,73.36,73.44,73.31,73.42,24085.0,72.7103,72.7896,72.6608,72.7698,24085.0
2016-05-06 12:15:00,73.42,73.42,73.34,73.39,24885.0,72.7698,72.7698,72.6905,72.7401,24885.0
2016-05-06 12:20:00,73.39,73.4,73.29,73.4,23936.0,72.7401,72.75,72.641,72.75,23936.0
2016-05-06 12:25:00,73.37,73.49,73.34,73.44,24887.0,72.7203,72.8392,72.6905,72.7896,24887.0
2016-05-06 12:30:00,73.46,73.46,73.33,73.36,30058.0,72.8095,72.8095,72.6806,72.7103,30058.0
2016-05-06 12:35:00,73.35,73.45,73.32,73.42,25717.0,72.7004,72.7995,72.6707,72.7698,25717.0
2016-05-06 12:40:00,73.42,73.5,73.41,73.49,33021.0,72.7698,72.8491,72.7599,72.8392,33021.0
2016-05-06 12:45:00,73.49,73.49,73.44,73.49,16874.0,72.8392,72.8392,72.7896,72.8392,16874.0
2016-05-06 12:50:00,73.48,73.53,73.45,73.52,34968.0,72.8293,72.8788,72.7995,72.8689,34968.0
2016-05-06 12:55:00,73.52,73.59,73.52,73.56,40065.0,72.8689,72.9383,72.8689,72.9086,40065.0
2016-05-06 13:00:00,73.57,73.57,73.52,73.56,14405.0,72.9185,72.9185,72.8689,72.9086,14405.0
2016-05-06 13:05:00,73.56,73.64,73.54,73.59,37025.0,72.9086,72.9879,72.8887,72.9383,37025.0
2016-05-06 13:10:00,73.59,73.68,73.59,73.64,18709.0,72.9383,73.0275,72.9383,72.9879,18709.0
2016-05-06 13:15:00,73.64,73.73,73.64,73.73,3100.0,72.9879,73.0771,72.9879,73.0771,3100.0
2016-05-06 13:20:00,73.72,73.72,73.61,73.66,24618.0,73.0672,73.0672,72.9581,73.0077,24618.0
2016-05-06 13:25:00,73.66,73.66,73.56,73.59,22603.0,73.0077,73.0077,72.9086,72.9383,22603.0
2016-05-06 13:30:00,73.59,73.67,73.53,73.66,18363.0,72.9383,73.0176,72.8788,73.0077,18363.0
2016-05-06 13:35:00,73.65,73.74,73.65,73.69,20916.0,72.9978,73.087,72.9978,73.0374,20916.0
2016-05-06 13:40:00,73.7,73.7,73.63,73.68,14745.0,73.0473,73.0473,72.978,73.0275,14745.0
2016-05-06 13:45:00,73.67,73.76,73.67,73.76,20586.0,73.0176,73.1068,73.0176,73.1068,20586.0
2016-05-06 13:50:00,73.75,73.79,73.73,73.74,13182.0,73.0969,73.1365,73.0771,73.087,13182.0
2016-05-06 13:55:00,73.73,73.97,73.68,73.97,65816.0,73.0771,73.3149,73.0275,73.3149,65816.0
2016-05-06 14:00:00,73.97,73.98,73.89,73.97,41400.0,73.3149,73.3249,73.2356,73.3149,41400.0
2016-05-06 14:05:00,73.96,74.15,73.96,74.13,48683.0,73.305,73.4933,73.305,73.4735,48683.0
2016-05-06 14:10:00,74.14,74.18,73.99,74.16,36175.0,73.4834,73.5231,73.3348,73.5033,36175.0
2016-05-06 14:15:00,74.16,74.23,74.15,74.17,39385.0,73.5033,73.5726,73.4933,73.5132,39385.0
2016-05-06 14:20:00,74.17,74.2,74.11,74.15,25570.0,73.5132,73.5429,73.4537,73.4933,25570.0
2016-05-06 14:25:00,74.14,74.17,74.11,74.12,18923.0,73.4834,73.5132,73.4537,73.4636,18923.0
2016-05-06 14:30:00,74.12,74.12,74.06,74.06,22136.0,73.4636,73.4636,73.4041,73.4041,22136.0
2016-05-06 14:35:00,74.06,74.15,73.98,74.15,60151.0,73.4041,73.4933,73.3249,73.4933,60151.0
2016-05-06 14:40:00,74.14,74.27,74.08,74.23,121682.0,73.4834,73.6123,73.424,73.5726,121682.0
2016-05-06 14:45:00,74.26,74.31,74.22,74.22,18078.0,73.6024,73.6519,73.5627,73.5627,18078.0
2016-05-06 14:50:00,74.22,74.23,74.15,74.23,34338.0,73.5627,73.5726,73.4933,73.5726,34338.0
2016-05-06 14:55:00,74.22,74.28,74.13,74.17,24821.0,73.5627,73.6222,73.4735,73.5132,24821.0
2016-05-06 15:00:00,74.17,74.3,74.17,74.25,19696.0,73.5132,73.642,73.5132,73.5925,19696.0
2016-05-06 15:05:00,74.24,74.25,74.12,74.14,24167.0,73.5825,73.5925,73.4636,73.4834,24167.0
2016-05-06 15:10:00,74.14,74.18,74.0,74.0,33310.0,73.4834,73.5231,73.3447,73.3447,33310.0
2016-05-06 15:15:00,74.0,74.14,73.99,74.08,48340.0,73.3447,73.4834,73.3348,73.424,48340.0
2016-05-06 15:20:00,74.09,74.09,74.02,74.06,80430.0,73.4339,73.4339,73.3645,73.4041,80430.0
2016-05-06 15:25:00,74.05,74.13,74.04,74.09,46548.0,73.3942,73.4735,73.3843,73.4339,46548.0
2016-05-06 15:30:00,74.09,74.1,73.99,74.01,42093.0,73.4339,73.4438,73.3348,73.3546,42093.0
2016-05-06 15:35:00,74.02,74.03,73.92,74.01,123574.0,73.3645,73.3744,73.2654,73.3546,123574.0
2016-05-06 15:40:00,74.0,74.05,73.95,74.01,51976.0,73.3447,73.3942,73.2951,73.3546,51976.0
2016-05-06 15:45:00,74.0,74.08,73.99,74.04,30529.0,73.3447,73.424,73.3348,73.3843,30529.0
2016-05-06 15:50:00,74.05,74.18,74.05,74.16,48779.0,73.3942,73.5231,73.3942,73.5033,48779.0
2016-05-06 15:55:00,74.15,74.32,74.15,74.27,175553.0,73.4933,73.6618,73.4933,73.6123,175553.0
2016-05-09 09:30:00,74.25,74.53,74.2,74.44,24290.0,73.5925,73.87,73.5429,73.7808,24290.0
2016-05-09 09:35:00,74.57,74.94,74.5,74.87,30148.0,73.9096,74.2764,73.8402,74.207,30148.0
2016-05-09 09:40:00,74.77,75.32,74.72,75.09,40516.0,74.1079,74.653,74.0583,74.425,40516.0
2016-05-09 09:45:00,75.17,75.17,75.02,75.03,15898.0,74.5043,74.5043,74.3556,74.3656,15898.0
2016-05-09 09:50:00,75.01,75.07,74.86,74.94,25908.0,74.3457,74.4052,74.1971,74.2764,25908.0
2016-05-09 09:55:00,74.9,75.0,74.83,74.98,23769.0,74.2367,74.3358,74.1673,74.316,23769.0
2016-05-09 10:00:00,74.97,75.0,74.85,74.85,51238.0,74.3061,74.3358,74.1871,74.1871,51238.0
2016-05-09 10:05:00,74.89,75.0,74.87,74.96,33150.0,74.2268,74.3358,74.207,74.2962,33150.0
2016-05-09 10:10:00,74.96,75.08,74.88,75.01,30591.0,74.2962,74.4151,74.2169,74.3457,30591.0
2016-05-09 10:15:00,75.0,75.12,74.94,74.95,51982.0,74.3358,74.4548,74.2764,74.2863,51982.0
2016-05-09 10:20:00,74.95,75.06,74.69,74.73,16766.0,74.2863,74.3953,74.0286,74.0682,16766.0
2016-05-09 10:25:00,74.72,74.77,74.68,74.75,20768.0,74.0583,74.1079,74.0187,74.088,20768.0
2016-05-09 10:30:00,74.73,74.78,74.67,74.76,11600.0,74.0682,74.1178,74.0087,74.0979,11600.0
2016-05-09 10:35:00,74.77,74.84,74.69,74.76,11189.0,74.1079,74.1772,74.0286,74.0979,11189.0
2016-05-09 10:40:00,74.75,74.92,74.72,74.83,12902.0,74.088,74.2565,74.0583,74.1673,12902.0
2016-05-09 10:45:00,74.83,74.95,74.81,74.95,13171.0,74.1673,74.2863,74.1475,74.2863,13171.0
2016-05-09 10:50:00,74.97,75.02,74.92,74.96,17934.0,74.3061,74.3556,74.2565,74.2962,17934.0
2016-05-09 10:55:00,74.97,75.04,74.91,74.98,20449.0,74.3061,74.3755,74.2466,74.316,20449.0
2016-05-09 11:00:00,74.97,75.18,74.97,75.12,18038.0,74.3061,74.5142,74.3061,74.4548,18038.0
2016-05-09 11:05:00,75.11,75.15,75.04,75.09,24930.0,74.4448,74.4845,74.3755,74.425,24930.0
2016-05-09 11:10:00,75.1,75.12,74.72,74.73,34226.0,74.4349,74.4548,74.0583,74.0682,34226.0
2016-05-09 11:15:00,74.72,74.81,74.72,74.75,12654.0,74.0583,74.1475,74.0583,74.088,12654.0
2016-05-09 11:20:00,74.76,74.83,74.7,74.72,32555.0,74.0979,74.1673,74.0385,74.0583,32555.0
2016-05-09 11:25:00,74.72,74.73,74.62,74.7,45133.0,74.0583,74.0682,73.9592,74.0385,45133.0
2016-05-09 11:30:00,74.7,74.75,74.48,74.56,22073.0,74.0385,74.088,73.8204,73.8997,22073.0
2016-05-09 11:35:00,74.57,74.72,74.56,74.7,18016.0,73.9096,74.0583,73.8997,74.0385,18016.0
2016-05-09 11:40:00,74.68,74.74,74.64,74.74,16829.0,74.0187,74.0781,73.979,74.0781,16829.0
2016-05-09 11:45:00,74.76,74.95,74.74,74.93,18179.0,74.0979,74.2863,74.0781,74.2664,18179.0
2016-05-09 11:50:00,74.92,74.92,74.77,74.77,14698.0,74.2565,74.2565,74.1079,74.1079,14698.0
2016-05-09 11:55:00,74.75,74.83,74.72,74.8,25010.0,74.088,74.1673,74.0583,74.1376,25010.0
2016-05-09 12:00:00,74.8,74.87,74.73,74.8,12998.0,74.1376,74.207,74.0682,74.1376,12998.0
2016-05-09 12:05:00,74.82,74.9,74.71,74.71,5674.0,74.1574,74.2367,74.0484,74.0484,5674.0
2016-05-09 12:10:00,74.67,74.85,74.66,74.81,8039.0,74.0087,74.1871,73.9988,74.1475,8039.0
2016-05-09 12:15:00,74.83,74.85,74.75,74.79,10168.0,74.1673,74.1871,74.088,74.1277,10168.0
2016-05-09 12:20:00,74.81,74.94,74.74,74.86,8677.0,74.1475,74.2764,74.0781,74.1971,8677.0
2016-05-09 12:25:00,74.9,74.94,74.85,74.85,3528.0,74.2367,74.2764,74.1871,74.1871,3528.0
2016-05-09 12:30:00,74.88,74.88,74.83,74.86,10052.0,74.2169,74.2169,74.1673,74.1971,10052.0
2016-05-09 12:35:00,74.85,74.86,74.76,74.76,15741.0,74.1871,74.1971,74.0979,74.0979,15741.0
2016-05-09 12:40:00,74.78,74.78,74.73,74.74,5351.0,74.1178,74.1178,74.0682,74.0781,5351.0
2016-05-09 12:45:00,74.73,74.84,74.71,74.78,8525.0,74.0682,74.1772,74.0484,74.1178,8525.0
2016-05-09 12:50:00,74.76,74.76,74.68,74.68,4601.0,74.0979,74.0979,74.0187,74.0187,4601.0
2016-05-09 12:55:00,74.69,74.79,74.68,74.75,11550.0,74.0286,74.1277,74.0187,74.088,11550.0
2016-05-09 13:00:00,74.75,74.78,74.72,74.77,7761.0,74.088,74.1178,74.0583,74.1079,7761.0
2016-05-09 13:05:00,74.79,74.83,74.69,74.78,15205.0,74.1277,74.1673,74.0286,74.1178,15205.0
2016-05-09 13:10:00,74.84,74.86,74.76,74.81,7612.0,74.1772,74.1971,74.0979,74.1475,7612.0
2016-05-09 13:15:00,74.79,74.79,74.7,74.74,8537.0,74.1277,74.1277,74.0385,74.0781,8537.0
2016-05-09 13:20:00,74.75,74.8,74.7,74.71,8240.0,74.088,74.1376,74.0385,74.0484,8240.0
2016-05-09 13:25:00,74.71,74.77,74.71,74.76,14414.0,74.0484,74.1079,74.0484,74.0979,14414.0
2016-05-09 13:30:00,74.76,74.89,74.76,74.89,12318.0,74.0979,74.2268,74.0979,74.2268,12318.0
2016-05-09 13:35:00,74.87,74.91,74.75,74.76,23147.0,74.207,74.2466,74.088,74.0979,23147.0
2016-05-09 13:40:00,74.75,74.81,74.7,74.79,11725.0,74.088,74.1475,74.0385,74.1277,11725.0
2016-05-09 13:45:00,74.79,74.81,74.71,74.78,6282.0,74.1277,74.1475,74.0484,74.1178,6282.0
2016-05-09 13:50:00,74.8,74.85,74.77,74.79,20817.0,74.1376,74.1871,74.1079,74.1277,20817.0
2016-05-09 13:55:00,74.76,74.76,74.67,74.7,13043.0,74.0979,74.0979,74.0087,74.0385,13043.0
2016-05-09 14:00:00,74.68,74.77,74.68,74.71,13834.0,74.0187,74.1079,74.0187,74.0484,13834.0
2016-05-09 14:05:00,74.71,74.71,74.63,74.66,11486.0,74.0484,74.0484,73.9691,73.9988,11486.0
2016-05-09 14:10:00,74.67,74.74,74.62,74.73,8563.0,74.0087,74.0781,73.9592,74.0682,8563.0
2016-05-09 14:15:00,74.68,74.69,74.64,74.66,11686.0,74.0187,74.0286,73.979,73.9988,11686.0
2016-05-09 14:20:00,74.66,74.73,74.58,74.7,25416.0,73.9988,74.0682,73.9195,74.0385,25416.0
2016-05-09 14:25:00,74.71,74.81,74.7,74.73,13223.0,74.0484,74.1475,74.0385,74.0682,13223.0
2016-05-09 14:30:00,74.74,74.82,74.74,74.76,21371.0,74.0781,74.1574,74.0781,74.0979,21371.0
2016-05-09 14:35:00,74.75,74.89,74.75,74.89,26626.0,74.088,74.2268,74.088,74.2268,26626.0
2016-05-09 14:40:00,74.89,74.89,74.82,74.87,10074.0,74.2268,74.2268,74.1574,74.207,10074.0
2016-05-09 14:45:00,74.89,75.0,74.89,74.95,36638.0,74.2268,74.3358,74.2268,74.2863,36638.0
2016-05-09 14:50:00,74.95,75.07,74.95,75.02,12108.0,74.2863,74.4052,74.2863,74.3556,12108.0
2016-05-09 14:55:00,75.03,75.06,74.96,75.02,13714.0,74.3656,74.3953,74.2962,74.3556,13714.0
2016-05-09 15:00:00,75.02,75.02,74.94,74.97,16027.0,74.3556,74.3556,74.2764,74.3061,16027.0
2016-05-09 15:05:00,74.97,74.98,74.86,74.94,22850.0,74.3061,74.316,74.1971,74.2764,22850.0
2016-05-09 15:10:00,74.94,74.96,74.91,74.94,10777.0,74.2764,74.2962,74.2466,74.2764,10777.0
2016-05-09 15:15:00,74.95,74.95,74.88,74.9,9984.0,74.2863,74.2863,74.2169,74.2367,9984.0
2016-05-09 15:20:00,74.91,74.97,74.89,74.92,12644.0,74.2466,74.3061,74.2268,74.2565,12644.0
2016-05-09 15:25:00,74.92,75.0,74.9,74.9,48154.0,74.2565,74.3358,74.2367,74.2367,48154.0
2016-05-09 15:30:00,74.91,74.95,74.85,74.89,21113.0,74.2466,74.2863,74.1871,74.2268,21113.0
2016-05-09 15:35:00,74.87,74.9,74.82,74.82,25804.0,74.207,74.2367,74.1574,74.1574,25804.0
2016-05-09 15:40:00,74.81,74.83,74.73,74.73,34890.0,74.1475,74.1673,74.0682,74.0682,34890.0
2016-05-09 15:45:00,74.72,74.79,74.7,74.74,49444.0,74.0583,74.1277,74.0385,74.0781,49444.0
2016-05-09 15:50:00,74.74,74.74,74.6,74.61,50334.0,74.0781,74.0781,73.9394,73.9493,50334.0
2016-05-09 15:55:00,74.6,74.67,74.59,74.64,132036.0,73.9394,74.0087,73.9295,73.979,132036.0
2016-05-10 09:30:00,75.13,75.48,74.95,75.48,63679.0,74.4647,74.8116,74.2863,74.8116,63679.0
2016-05-10 09:35:00,75.48,75.6,75.25,75.28,54774.0,74.8116,74.9305,74.5836,74.6133,54774.0
2016-05-10 09:40:00,75.27,75.48,75.14,75.43,47478.0,74.6034,74.8116,74.4746,74.762,47478.0
2016-05-10 09:45:00,75.44,75.75,75.41,75.75,68070.0,74.7719,75.0792,74.7422,75.0792,68070.0
2016-05-10 09:50:00,75.75,75.84,75.52,75.6,41972.0,75.0792,75.1684,74.8512,74.9305,41972.0
2016-05-10 09:55:00,75.58,75.65,75.48,75.61,22370.0,74.9107,74.9801,74.8116,74.9404,22370.0
2016-05-10 10:00:00,75.62,75.76,75.57,75.65,44957.0,74.9503,75.0891,74.9008,74.9801,44957.0
2016-05-10 10:05:00,75.65,75.7,75.53,75.53,29124.0,74.9801,75.0296,74.8611,74.8611,29124.0
2016-05-10 10:10:00,75.53,75.79,75.53,75.71,25865.0,74.8611,75.1188,74.8611,75.0395,25865.0
2016-05-10 10:15:00,75.74,75.9,75.74,75.86,37031.0,75.0693,75.2278,75.0693,75.1882,37031.0
2016-05-10 10:20:00,75.85,75.93,75.71,75.75,38787.0,75.1783,75.2576,75.0395,75.0792,38787.0
2016-05-10 10:25:00,75.75,75.83,75.69,75.81,23073.0,75.0792,75.1585,75.0197,75.1386,23073.0
2016-05-10 10:30:00,75.81,75.83,75.68,75.81,19968.0,75.1386,75.1585,75.0098,75.1386,19968.0
2016-05-10 10:35:00,75.81,75.88,75.69,75.69,12944.0,75.1386,75.208,75.0197,75.0197,12944.0
2016-05-10 10:40:00,75.71,75.81,75.71,75.77,12784.0,75.0395,75.1386,75.0395,75.099,12784.0
2016-05-10 10:45:00,75.74,75.75,75.64,75.73,13771.0,75.0693,75.0792,74.9702,75.0594,13771.0
2016-05-10 10:50:00,75.74,75.74,75.61,75.64,7597.0,75.0693,75.0693,74.9404,74.9702,7597.0
2016-05-10 10:55:00,75.66,75.67,75.51,75.56,15532.0,74.99,74.9999,74.8413,74.8909,15532.0
2016-05-10 11:00:00,75.55,75.6,75.47,75.51,30155.0,74.8809,74.9305,74.8017,74.8413,30155.0
2016-05-10 11:05:00,75.5,75.7,75.46,75.7,18647.0,74.8314,75.0296,74.7917,75.0296,18647.0
2016-05-10 11:10:00,75.71,75.73,75.62,75.67,12704.0,75.0395,75.0594,74.9503,74.9999,12704.0
2016-05-10 11:15:00,75.69,75.69,75.58,75.62,12050.0,75.0197,75.0197,74.9107,74.9503,12050.0
2016-05-10 11:20:00,75.61,75.69,75.52,75.53,17972.0,74.9404,75.0197,74.8512,74.8611,17972.0
2016-05-10 11:25:00,75.55,75.58,75.48,75.57,30378.0,74.8809,74.9107,74.8116,74.9008,30378.0
2016-05-10 11:30:00,75.58,75.65,75.49,75.51,72313.0,74.9107,74.9801,74.8215,74.8413,72313.0
2016-05-10 11:35:00,75.51,75.65,75.5,75.64,27814.0,74.8413,74.9801,74.8314,74.9702,27814.0
2016-05-10 11:40:00,75.64,75.64,75.42,75.42,17598.0,74.9702,74.9702,74.7521,74.7521,17598.0
2016-05-10 11:45:00,75.45,75.49,75.42,75.44,23825.0,74.7818,74.8215,74.7521,74.7719,23825.0
2016-05-10 11:50:00,75.44,75.58,75.43,75.56,10011.0,74.7719,74.9107,74.762,74.8909,10011.0
2016-05-10 11:55:00,75.56,75.63,75.56,75.61,13319.0,74.8909,74.9602,74.8909,74.9404,13319.0
2016-05-10 12:00:00,75.61,75.69,75.58,75.62,25453.0,74.9404,75.0197,74.9107,74.9503,25453.0
2016-05-10 12:05:00,75.64,75.66,75.54,75.55,30054.0,74.9702,74.99,74.871,74.8809,30054.0
2016-05-10 12:10:00,75.53,75.63,75.53,75.6,22004.0,74.8611,74.9602,74.8611,74.9305,22004.0
2016-05-10 12:15:00,75.6,75.71,75.6,75.71,17472.0,74.9305,75.0395,74.9305,75.0395,17472.0
2016-05-10 12:20:00,75.71,75.79,75.68,75.77,8550.0,75.0395,75.1188,75.0098,75.099,8550.0
2016-05-10 12:25:00,75.78,75.8,75.68,75.74,9211.0,75.1089,75.1287,75.0098,75.0693,9211.0
2016-05-10 12:30:00,75.73,75.77,75.65,75.69,12299.0,75.0594,75.099,74.9801,75.0197,12299.0
2016-05-10 12:35:00,75.7,75.75,75.67,75.68,17097.0,75.0296,75.0792,74.9999,75.0098,17097.0
2016-05-10 12:40:00,75.68,75.73,75.66,75.7,12936.0,75.0098,75.0594,74.99,75.0296,12936.0
2016-05-10 12:45:00,75.73,75.83,75.73,75.8,27771.0,75.0594,75.1585,75.0594,75.1287,27771.0
2016-05-10 12:50:00,75.82,75.9,75.79,75.9,12423.0,75.1486,75.2278,75.1188,75.2278,12423.0
2016-05-10 12:55:00,75.9,75.92,75.83,75.87,15392.0,75.2278,75.2477,75.1585,75.1981,15392.0
2016-05-10 13:00:00,75.88,75.88,75.79,75.81,16196.0,75.208,75.208,75.1188,75.1386,16196.0
2016-05-10 13:05:00,75.81,75.88,75.81,75.84,14969.0,75.1386,75.208,75.1386,75.1684,14969.0
2016-05-10 13:10:00,75.84,75.93,75.84,75.84,32510.0,75.1684,75.2576,75.1684,75.1684,32510.0
2016-05-10 13:15:00,75.82,75.84,75.71,75.71,71732.0,75.1486,75.1684,75.0395,75.0395,71732.0
2016-05-10 13:20:00,75.73,75.79,75.71,75.75,23444.0,75.0594,75.1188,75.0395,75.0792,23444.0
2016-05-10 13:25:00,75.76,75.8,75.72,75.78,9850.0,75.0891,75.1287,75.0494,75.1089,9850.0
2016-05-10 13:30:00,75.79,75.86,75.77,75.77,10539.0,75.1188,75.1882,75.099,75.099,10539.0
2016-05-10 13:35:00,75.78,75.89,75.75,75.76,28388.0,75.1089,75.2179,75.0792,75.0891,28388.0
2016-05-10 13:40:00,75.76,75.78,75.72,75.77,18151.0,75.0891,75.1089,75.0494,75.099,18151.0
2016-05-10 13:45:00,75.79,75.82,75.74,75.75,17314.0,75.1188,75.1486,75.0693,75.0792,17314.0
2016-05-10 13:50:00,75.76,75.84,75.75,75.81,12048.0,75.0891,75.1684,75.0792,75.1386,12048.0
2016-05-10 13:55:00,75.81,75.82,75.74,75.75,53787.0,75.1386,75.1486,75.0693,75.0792,53787.0
2016-05-10 14:00:00,75.75,75.86,75.75,75.82,25153.0,75.0792,75.1882,75.0792,75.1486,25153.0
2016-05-10 14:05:00,75.81,75.88,75.78,75.8,19854.0,75.1386,75.208,75.1089,75.1287,19854.0
2016-05-10 14:10:00,75.81,75.84,75.77,75.79,21818.0,75.1386,75.1684,75.099,75.1188,21818.0
2016-05-10 14:15:00,75.79,75.86,75.76,75.76,29535.0,75.1188,75.1882,75.0891,75.0891,29535.0
2016-05-10 14:20:00,75.75,75.77,75.74,75.76,18136.0,75.0792,75.099,75.0693,75.0891,18136.0
2016-05-10 14:25:00,75.76,75.78,75.73,75.75,15903.0,75.0891,75.1089,75.0594,75.0792,15903.0
2016-05-10 14:30:00,75.76,75.78,75.72,75.77,16725.0,75.0891,75.1089,75.0494,75.099,16725.0
2016-05-10 14:35:00,75.77,75.86,75.75,75.84,17383.0,75.099,75.1882,75.0792,75.1684,17383.0
2016-05-10 14:40:00,75.84,75.95,75.84,75.92,21502.0,75.1684,75.2774,75.1684,75.2477,21502.0
2016-05-10 14:45:00,75.93,75.95,75.85,75.86,22104.0,75.2576,75.2774,75.1783,75.1882,22104.0
2016-05-10 14:50:00,75.87,75.9,75.83,75.84,22796.0,75.1981,75.2278,75.1585,75.1684,22796.0
2016-05-10 14:55:00,75.82,75.85,75.81,75.82,14766.0,75.1486,75.1783,75.1386,75.1486,14766.0
2016-05-10 15:00:00,75.82,75.89,75.81,75.86,15377.0,75.1486,75.2179,75.1386,75.1882,15377.0
2016-05-10 15:05:00,75.85,75.89,75.82,75.84,20476.0,75.1783,75.2179,75.1486,75.1684,20476.0
2016-05-10 15:10:00,75.84,75.86,75.8,75.82,27253.0,75.1684,75.1882,75.1287,75.1486,27253.0
2016-05-10 15:15:00,75.83,75.85,75.78,75.78,60189.0,75.1585,75.1783,75.1089,75.1089,60189.0
2016-05-10 15:20:00,75.77,75.84,75.74,75.79,45623.0,75.099,75.1684,75.0693,75.1188,45623.0
2016-05-10 15:25:00,75.8,75.84,75.75,75.76,74191.0,75.1287,75.1684,75.0792,75.0891,74191.0
2016-05-10 15:30:00,75.77,75.84,75.77,75.8,40447.0,75.099,75.1684,75.099,75.1287,40447.0
2016-05-10 15:35:00,75.79,75.8,75.76,75.78,37581.0,75.1188,75.1287,75.0891,75.1089,37581.0
2016-05-10 15:40:00,75.78,75.79,75.74,75.77,142161.0,75.1089,75.1188,75.0693,75.099,142161.0
2016-05-10 15:45:00,75.77,75.84,75.76,75.81,44232.0,75.099,75.1684,75.0891,75.1386,44232.0
2016-05-10 15:50:00,75.82,75.87,75.81,75.87,62133.0,75.1486,75.1981,75.1386,75.1981,62133.0
2016-05-10 15:55:00,75.86,75.98,75.81,75.93,82840.0,75.1882,75.3071,75.1386,75.2576,82840.0
2016-05-11 09:30:00,75.99,76.4,75.86,76.33,45301.0,75.3171,75.7234,75.1882,75.654,45301.0
2016-05-11 09:35:00,76.37,76.47,76.06,76.4,33219.0,75.6937,75.7928,75.3864,75.7234,33219.0
2016-05-11 09:40:00,76.44,76.49,76.17,76.29,20280.0,75.7631,75.8126,75.4955,75.6144,20280.0
2016-05-11 09:45:00,76.28,76.46,76.28,76.36,39349.0,75.6045,75.7829,75.6045,75.6838,39349.0
2016-05-11 09:50:00,76.35,76.46,76.27,76.28,40114.0,75.6739,75.7829,75.5946,75.6045,40114.0
2016-05-11 09:55:00,76.3,76.45,76.23,76.43,25220.0,75.6243,75.773,75.5549,75.7532,25220.0
2016-05-11 10:00:00,76.44,76.49,76.39,76.47,12435.0,75.7631,75.8126,75.7135,75.7928,12435.0
2016-05-11 10:05:00,76.46,76.72,76.44,76.68,32551.0,75.7829,76.0406,75.7631,76.0009,32551.0
2016-05-11 10:10:00,76.7,76.8,76.6,76.8,19288.0,76.0208,76.1199,75.9217,76.1199,19288.0
2016-05-11 10:15:00,76.78,76.79,76.56,76.57,26260.0,76.1001,76.11,75.882,75.8919,26260.0
2016-05-11 10:20:00,76.6,76.69,76.51,76.69,7664.0,75.9217,76.0109,75.8324,76.0109,7664.0
2016-05-11 10:25:00,76.69,76.78,76.65,76.78,39856.0,76.0109,76.1001,75.9712,76.1001,39856.0
2016-05-11 10:30:00,76.81,76.87,76.72,76.8,40012.0,76.1298,76.1893,76.0406,76.1199,40012.0
2016-05-11 10:35:00,76.8,76.92,76.8,76.83,32156.0,76.1199,76.2388,76.1199,76.1496,32156.0
2016-05-11 10:40:00,76.82,76.82,76.59,76.68,104023.0,76.1397,76.1397,75.9117,76.0009,104023.0
2016-05-11 10:45:00,76.69,76.8,76.68,76.68,23252.0,76.0109,76.1199,76.0009,76.0009,23252.0
2016-05-11 10:50:00,76.66,76.72,76.53,76.53,28151.0,75.9811,76.0406,75.8523,75.8523,28151.0
2016-05-11 10:55:00,76.54,76.58,76.48,76.5,28704.0,75.8622,75.9018,75.8027,75.8225,28704.0
2016-05-11 11:00:00,76.49,76.49,76.22,76.22,15484.0,75.8126,75.8126,75.545,75.545,15484.0
2016-05-11 11:05:00,76.2,76.29,76.11,76.28,16375.0,75.5252,75.6144,75.436,75.6045,16375.0
2016-05-11 11:10:00,76.29,76.46,76.29,76.44,15642.0,75.6144,75.7829,75.6144,75.7631,15642.0
2016-05-11 11:15:00,76.44,76.56,76.39,76.56,21247.0,75.7631,75.882,75.7135,75.882,21247.0
2016-05-11 11:20:00,76.56,76.64,76.5,76.57,50000.0,75.882,75.9613,75.8225,75.8919,50000.0
2016-05-11 11:25:00,76.59,76.64,76.47,76.5,15821.0,75.9117,75.9613,75.7928,75.8225,15821.0
2016-05-11 11:30:00,76.5,76.51,76.39,76.5,52076.0,75.8225,75.8324,75.7135,75.8225,52076.0
2016-05-11 11:35:00,76.5,76.62,76.47,76.47,31679.0,75.8225,75.9415,75.7928,75.7928,31679.0
2016-05-11 11:40:00,76.49,76.66,76.47,76.64,33356.0,75.8126,75.9811,75.7928,75.9613,33356.0
2016-05-11 11:45:00,76.64,76.64,76.47,76.47,37044.0,75.9613,75.9613,75.7928,75.7928,37044.0
2016-05-11 11:50:00,76.46,76.55,76.45,76.46,11386.0,75.7829,75.8721,75.773,75.7829,11386.0
2016-05-11 11:55:00,76.48,76.49,76.37,76.37,9520.0,75.8027,75.8126,75.6937,75.6937,9520.0
2016-05-11 12:00:00,76.38,76.41,76.31,76.38,24178.0,75.7036,75.7333,75.6342,75.7036,24178.0
2016-05-11 12:05:00,76.4,76.45,76.35,76.45,8059.0,75.7234,75.773,75.6739,75.773,8059.0
2016-05-11 12:10:00,76.45,76.48,76.42,76.44,21745.0,75.773,75.8027,75.7432,75.7631,21745.0
2016-05-11 12:15:00,76.44,76.47,76.42,76.45,50576.0,75.7631,75.7928,75.7432,75.773,50576.0
2016-05-11 12:20:00,76.45,76.46,76.31,76.31,18020.0,75.773,75.7829,75.6342,75.6342,18020.0
2016-05-11 12:25:00,76.33,76.4,76.32,76.35,19101.0,75.654,75.7234,75.6441,75.6739,19101.0
2016-05-11 12:30:00,76.35,76.44,76.34,76.42,25326.0,75.6739,75.7631,75.664,75.7432,25326.0
2016-05-11 12:35:00,76.41,76.5,76.35,76.5,14984.0,75.7333,75.8225,75.6739,75.8225,14984.0
2016-05-11 12:40:00,76.48,76.56,76.46,76.5,15861.0,75.8027,75.882,75.7829,75.8225,15861.0
2016-05-11 12:45:00,76.48,76.53,76.41,76.49,19477.0,75.8027,75.8523,75.7333,75.8126,19477.0
2016-05-11 12:50:00,76.48,76.52,76.45,76.51,30650.0,75.8027,75.8424,75.773,75.8324,30650.0
2016-05-11 12:55:00,76.51,76.58,76.49,76.57,17858.0,75.8324,75.9018,75.8126,75.8919,17858.0
2016-05-11 13:00:00,76.57,76.57,76.47,76.5,17659.0,75.8919,75.8919,75.7928,75.8225,17659.0
2016-05-11 13:05:00,76.5,76.54,76.45,76.5,23311.0,75.8225,75.8622,75.773,75.8225,23311.0
2016-05-11 13:10:00,76.49,76.55,76.49,76.52,14110.0,75.8126,75.8721,75.8126,75.8424,14110.0
2016-05-11 13:15:00,76.51,76.56,76.5,76.54,11507.0,75.8324,75.882,75.8225,75.8622,11507.0
2016-05-11 13:20:00,76.55,76.64,76.54,76.61,41096.0,75.8721,75.9613,75.8622,75.9316,41096.0
2016-05-11 13:25:00,76.6,76.63,76.53,76.61,11965.0,75.9217,75.9514,75.8523,75.9316,11965.0
2016-05-11 13:30:00,76.61,76.62,76.51,76.52,9926.0,75.9316,75.9415,75.8324,75.8424,9926.0
2016-05-11 13:35:00,76.5,76.5,76.37,76.41,14865.0,75.8225,75.8225,75.6937,75.7333,14865.0
2016-05-11 13:40:00,76.4,76.4,76.27,76.29,12523.0,75.7234,75.7234,75.5946,75.6144,12523.0
2016-05-11 13:45:00,76.28,76.37,76.27,76.34,9130.0,75.6045,75.6937,75.5946,75.664,9130.0
2016-05-11 13:50:00,76.34,76.34,76.22,76.22,7730.0,75.664,75.664,75.545,75.545,7730.0
2016-05-11 13:55:00,76.22,76.29,76.16,76.18,9028.0,75.545,75.6144,75.4855,75.5054,9028.0
2016-05-11 14:00:00,76.19,76.2,76.09,76.16,10636.0,75.5153,75.5252,75.4162,75.4855,10636.0
2016-05-11 14:05:00,76.16,76.16,76.05,76.06,23443.0,75.4855,75.4855,75.3765,75.3864,23443.0
2016-05-11 14:10:00,76.07,76.15,76.06,76.1,9680.0,75.3963,75.4756,75.3864,75.4261,9680.0
2016-05-11 14:15:00,76.09,76.09,76.01,76.06,12827.0,75.4162,75.4162,75.3369,75.3864,12827.0
2016-05-11 14:20:00,76.05,76.13,76.0,76.09,31247.0,75.3765,75.4558,75.327,75.4162,31247.0
2016-05-11 14:25:00,76.08,76.18,76.08,76.17,12420.0,75.4063,75.5054,75.4063,75.4955,12420.0
2016-05-11 14:30:00,76.17,76.2,76.09,76.13,33290.0,75.4955,75.5252,75.4162,75.4558,33290.0
2016-05-11 14:35:00,76.13,76.22,76.12,76.22,9260.0,75.4558,75.545,75.4459,75.545,9260.0
2016-05-11 14:40:00,76.22,76.22,76.09,76.09,11898.0,75.545,75.545,75.4162,75.4162,11898.0
2016-05-11 14:45:00,76.08,76.08,75.99,76.05,13935.0,75.4063,75.4063,75.3171,75.3765,13935.0
2016-05-11 14:50:00,76.05,76.13,76.04,76.05,14519.0,75.3765,75.4558,75.3666,75.3765,14519.0
2016-05-11 14:55:00,76.04,76.09,75.99,76.07,12574.0,75.3666,75.4162,75.3171,75.3963,12574.0
2016-05-11 15:00:00,76.09,76.12,76.02,76.04,10935.0,75.4162,75.4459,75.3468,75.3666,10935.0
2016-05-11 15:05:00,76.02,76.22,76.02,76.17,41701.0,75.3468,75.545,75.3468,75.4955,41701.0
2016-05-11 15:10:00,76.17,76.21,76.08,76.09,13779.0,75.4955,75.5351,75.4063,75.4162,13779.0
2016-05-11 15:15:00,76.1,76.12,75.96,75.97,29590.0,75.4261,75.4459,75.2873,75.2972,29590.0
2016-05-11 15:20:00,75.96,75.99,75.92,75.98,25541.0,75.2873,75.3171,75.2477,75.3071,25541.0
2016-05-11 15:25:00,75.98,76.03,75.94,75.98,27484.0,75.3071,75.3567,75.2675,75.3071,27484.0
2016-05-11 15:30:00,75.99,76.06,75.97,76.03,27797.0,75.3171,75.3864,75.2972,75.3567,27797.0
2016-05-11 15:35:00,76.03,76.03,75.88,75.9,38679.0,75.3567,75.3567,75.208,75.2278,38679.0
2016-05-11 15:40:00,75.9,75.93,75.82,75.83,38592.0,75.2278,75.2576,75.1486,75.1585,38592.0
2016-05-11 15:45:00,75.82,75.93,75.79,75.89,50992.0,75.1486,75.2576,75.1188,75.2179,50992.0
2016-05-11 15:50:00,75.89,75.89,75.81,75.83,33548.0,75.2179,75.2179,75.1386,75.1585,33548.0
2016-05-11 15:55:00,75.82,75.87,75.78,75.79,87555.0,75.1486,75.1981,75.1089,75.1188,87555.0
2016-05-12 09:30:00,76.45,76.75,76.15,76.68,83901.0,75.773,76.0703,75.4756,76.0009,83901.0
2016-05-12 09:35:00,76.73,76.79,76.28,76.34,48452.0,76.0505,76.11,75.6045,75.664,48452.0
2016-05-12 09:40:00,76.31,76.42,76.16,76.26,26033.0,75.6342,75.7432,75.4855,75.5847,26033.0
2016-05-12 09:45:00,76.3,76.39,76.09,76.29,80134.0,75.6243,75.7135,75.4162,75.6144,80134.0
2016-05-12 09:50:00,76.28,76.52,76.26,76.34,58830.0,75.6045,75.8424,75.5847,75.664,58830.0
2016-05-12 09:55:00,76.31,76.33,76.06,76.08,28135.0,75.6342,75.654,75.3864,75.4063,28135.0
2016-05-12 10:00:00,76.07,76.22,76.06,76.18,23292.0,75.3963,75.545,75.3864,75.5054,23292.0
2016-05-12 10:05:00,76.18,76.29,76.13,76.27,29823.0,75.5054,75.6144,75.4558,75.5946,29823.0
2016-05-12 10:10:00,76.26,76.56,76.25,76.54,32732.0,75.5847,75.882,75.5747,75.8622,32732.0
2016-05-12 10:15:00,76.55,76.59,76.2,76.21,27061.0,75.8721,75.9117,75.5252,75.5351,27061.0
2016-05-12 10:20:00,76.25,76.37,76.16,76.36,26966.0,75.5747,75.6937,75.4855,75.6838,26966.0
2016-05-12 10:25:00,76.3,76.31,76.18,76.19,17668.0,75.6243,75.6342,75.5054,75.5153,17668.0
2016-05-12 10:30:00,76.19,76.2,76.11,76.17,28797.0,75.5153,75.5252,75.436,75.4955,28797.0
2016-05-12 10:35:00,76.17,76.21,76.06,76.14,31916.0,75.4955,75.5351,75.3864,75.4657,31916.0
2016-05-12 10:40:00,76.12,76.15,75.87,75.87,25440.0,75.4459,75.4756,75.1981,75.1981,25440.0
2016-05-12 10:45:00,75.87,75.94,75.75,75.77,24925.0,75.1981,75.2675,75.0792,75.099,24925.0
2016-05-12 10:50:00,75.77,76.01,75.77,75.96,24236.0,75.099,75.3369,75.099,75.2873,24236.0
2016-05-12 10:55:00,75.98,76.0,75.82,75.95,45883.0,75.3071,75.327,75.1486,75.2774,45883.0
2016-05-12 11:00:00,75.96,76.14,75.87,75.92,40287.0,75.2873,75.4657,75.1981,75.2477,40287.0
2016-05-12 11:05:00,75.93,75.98,75.82,75.86,19266.0,75.2576,75.3071,75.1486,75.1882,19266.0
2016-05-12 11:10:00,75.84,75.85,75.67,75.67,28198.0,75.1684,75.1783,74.9999,74.9999,28198.0
2016-05-12 11:15:00,75.67,75.68,75.53,75.65,11429.0,74.9999,75.0098,74.8611,74.9801,11429.0
2016-05-12 11:20:00,75.65,75.8,75.63,75.72,27462.0,74.9801,75.1287,74.9602,75.0494,27462.0
2016-05-12 11:25:00,75.71,75.76,75.61,75.61,16030.0,75.0395,75.0891,74.9404,74.9404,16030.0
2016-05-12 11:30:00,75.61,75.65,75.53,75.57,34669.0,74.9404,74.9801,74.8611,74.9008,34669.0
2016-05-12 11:35:00,75.58,75.68,75.57,75.63,34075.0,74.9107,75.0098,74.9008,74.9602,34075.0
2016-05-12 11:40:00,75.63,75.72,75.57,75.64,59985.0,74.9602,75.0494,74.9008,74.9702,59985.0
2016-05-12 11:45:00,75.63,75.77,75.6,75.75,41429.0,74.9602,75.099,74.9305,75.0792,41429.0
2016-05-12 11:50:00,75.75,75.76,75.58,75.58,28270.0,75.0792,75.0891,74.9107,74.9107,28270.0
2016-05-12 11:55:00,75.59,75.65,75.46,75.48,21599.0,74.9206,74.9801,74.7917,74.8116,21599.0
2016-05-12 12:00:00,75.45,75.54,75.38,75.42,29981.0,74.7818,74.871,74.7125,74.7521,29981.0
2016-05-12 12:05:00,75.42,75.52,75.42,75.46,14279.0,74.7521,74.8512,74.7521,74.7917,14279.0
2016-05-12 12:10:00,75.45,75.53,75.43,75.53,57594.0,74.7818,74.8611,74.762,74.8611,57594.0
2016-05-12 12:15:00,75.51,75.52,75.36,75.42,25832.0,74.8413,74.8512,74.6926,74.7521,25832.0
2016-05-12 12:20:00,75.41,75.48,75.38,75.4,16590.0,74.7422,74.8116,74.7125,74.7323,16590.0
2016-05-12 12:25:00,75.4,75.53,75.38,75.53,32768.0,74.7323,74.8611,74.7125,74.8611,32768.0
2016-05-12 12:30:00,75.52,75.52,75.38,75.42,30356.0,74.8512,74.8512,74.7125,74.7521,30356.0
2016-05-12 12:35:00,75.4,75.4,75.21,75.23,13426.0,74.7323,74.7323,74.544,74.5638,13426.0
2016-05-12 12:40:00,75.22,75.37,75.19,75.35,20008.0,74.5539,74.7025,74.5241,74.6827,20008.0
2016-05-12 12:45:00,75.35,75.47,75.34,75.45,16809.0,74.6827,74.8017,74.6728,74.7818,16809.0
2016-05-12 12:50:00,75.45,75.58,75.43,75.51,30467.0,74.7818,74.9107,74.762,74.8413,30467.0
2016-05-12 12:55:00,75.52,75.66,75.52,75.66,24241.0,74.8512,74.99,74.8512,74.99,24241.0
2016-05-12 13:00:00,75.66,75.69,75.55,75.58,15410.0,74.99,75.0197,74.8809,74.9107,15410.0
2016-05-12 13:05:00,75.6,75.68,75.56,75.59,9300.0,74.9305,75.0098,74.8909,74.9206,9300.0
2016-05-12 13:10:00,75.58,75.61,75.52,75.6,16658.0,74.9107,74.9404,74.8512,74.9305,16658.0
2016-05-12 13:15:00,75.61,75.64,75.53,75.57,9800.0,74.9404,74.9702,74.8611,74.9008,9800.0
2016-05-12 13:20:00,75.58,75.69,75.52,75.67,13641.0,74.9107,75.0197,74.8512,74.9999,13641.0
2016-05-12 13:25:00,75.67,75.7,75.62,75.66,9903.0,74.9999,75.0296,74.9503,74.99,9903.0
2016-05-12 13:30:00,75.64,75.64,75.52,75.56,19563.0,74.9702,74.9702,74.8512,74.8909,19563.0
2016-05-12 13:35:00,75.54,75.54,75.42,75.47,8578.0,74.871,74.871,74.7521,74.8017,8578.0
2016-05-12 13:40:00,75.46,75.57,75.44,75.57,8416.0,74.7917,74.9008,74.7719,74.9008,8416.0
2016-05-12 13:45:00,75.6,75.74,75.6,75.73,15604.0,74.9305,75.0693,74.9305,75.0594,15604.0
2016-05-12 13:50:00,75.73,75.75,75.65,75.66,21303.0,75.0594,75.0792,74.9801,74.99,21303.0
2016-05-12 13:55:00,75.66,75.85,75.66,75.81,12155.0,74.99,75.1783,74.99,75.1386,12155.0
2016-05-12 14:00:00,75.83,75.98,75.82,75.96,14479.0,75.1585,75.3071,75.1486,75.2873,14479.0
2016-05-12 14:05:00,75.96,76.03,75.95,75.97,8313.0,75.2873,75.3567,75.2774,75.2972,8313.0
2016-05-12 14:10:00,75.99,76.28,75.99,76.27,40954.0,75.3171,75.6045,75.3171,75.5946,40954.0
2016-05-12 14:15:00,76.27,76.3,76.2,76.24,11596.0,75.5946,75.6243,75.5252,75.5648,11596.0
2016-05-12 14:20:00,76.27,76.29,76.09,76.11,13979.0,75.5946,75.6144,75.4162,75.436,13979.0
2016-05-12 14:25:00,76.15,76.24,76.13,76.17,13143.0,75.4756,75.5648,75.4558,75.4955,13143.0
2016-05-12 14:30:00,76.16,76.16,76.08,76.14,13149.0,75.4855,75.4855,75.4063,75.4657,13149.0
2016-05-12 14:35:00,76.17,76.22,76.13,76.19,9857.0,75.4955,75.545,75.4558,75.5153,9857.0
2016-05-12 14:40:00,76.19,76.2,76.1,76.1,28053.0,75.5153,75.5252,75.4261,75.4261,28053.0
2016-05-12 14:45:00,76.13,76.47,76.12,76.43,49978.0,75.4558,75.7928,75.4459,75.7532,49978.0
2016-05-12 14:50:00,76.43,76.51,76.43,76.43,17708.0,75.7532,75.8324,75.7532,75.7532,17708.0
2016-05-12 14:55:00,76.44,76.44,76.26,76.31,19978.0,75.7631,75.7631,75.5847,75.6342,19978.0
2016-05-12 15:00:00,76.33,76.36,76.26,76.33,23713.0,75.654,75.6838,75.5847,75.654,23713.0
2016-05-12 15:05:00,76.34,76.35,76.2,76.22,29201.0,75.664,75.6739,75.5252,75.545,29201.0
2016-05-12 15:10:00,76.2,76.27,76.19,76.2,22218.0,75.5252,75.5946,75.5153,75.5252,22218.0
2016-05-12 15:15:00,76.22,76.24,76.06,76.09,29435.0,75.545,75.5648,75.3864,75.4162,29435.0
2016-05-12 15:20:00,76.07,76.14,76.06,76.06,16939.0,75.3963,75.4657,75.3864,75.3864,16939.0
2016-05-12 15:25:00,76.06,76.09,76.0,76.04,49183.0,75.3864,75.4162,75.327,75.3666,49183.0
2016-05-12 15:30:00,76.03,76.05,75.87,75.88,69619.0,75.3567,75.3765,75.1981,75.208,69619.0
2016-05-12 15:35:00,75.88,75.95,75.87,75.89,45607.0,75.208,75.2774,75.1981,75.2179,45607.0
2016-05-12 15:40:00,75.9,75.95,75.89,75.91,48260.0,75.2278,75.2774,75.2179,75.2378,48260.0
2016-05-12 15:45:00,75.91,76.01,75.89,75.92,43009.0,75.2378,75.3369,75.2179,75.2477,43009.0
2016-05-12 15:50:00,75.93,75.93,75.79,75.85,54899.0,75.2576,75.2576,75.1188,75.1783,54899.0
2016-05-12 15:55:00,75.85,75.91,75.79,75.91,93670.0,75.1783,75.2378,75.1188,75.2378,93670.0
2016-05-13 09:30:00,76.0,76.16,75.95,76.08,99281.0,75.327,75.4855,75.2774,75.4063,99281.0
2016-05-13 09:35:00,76.07,76.47,76.07,76.43,48301.0,75.3963,75.7928,75.3963,75.7532,48301.0
2016-05-13 09:40:00,76.41,76.67,76.36,76.61,69856.0,75.7333,75.991,75.6838,75.9316,69856.0
2016-05-13 09:45:00,76.61,76.79,76.47,76.68,57508.0,75.9316,76.11,75.7928,76.0009,57508.0
2016-05-13 09:50:00,76.71,76.84,76.43,76.5,49064.0,76.0307,76.1595,75.7532,75.8225,49064.0
2016-05-13 09:55:00,76.52,76.86,76.5,76.68,42707.0,75.8424,76.1793,75.8225,76.0009,42707.0
2016-05-13 10:00:00,76.68,76.83,76.55,76.81,50889.0,76.0009,76.1496,75.8721,76.1298,50889.0
2016-05-13 10:05:00,76.82,76.89,76.48,76.61,29665.0,76.1397,76.2091,75.8027,75.9316,29665.0
2016-05-13 10:10:00,76.57,76.63,76.36,76.62,21571.0,75.8919,75.9514,75.6838,75.9415,21571.0
2016-05-13 10:15:00,76.61,76.73,76.52,76.68,51661.0,75.9316,76.0505,75.8424,76.0009,51661.0
2016-05-13 10:20:00,76.68,76.86,76.64,76.78,66461.0,76.0009,76.1793,75.9613,76.1001,66461.0
2016-05-13 10:25:00,76.77,76.96,76.74,76.77,45230.0,76.0901,76.2785,76.0604,76.0901,45230.0
2016-05-13 10:30:00,76.73,76.92,76.62,76.83,85058.0,76.0505,76.2388,75.9415,76.1496,85058.0
2016-05-13 10:35:00,76.83,76.9,76.75,76.77,27387.0,76.1496,76.219,76.0703,76.0901,27387.0
2016-05-13 10:40:00,76.78,76.94,76.73,76.78,45725.0,76.1001,76.2586,76.0505,76.1001,45725.0
2016-05-13 10:45:00,76.77,76.87,76.68,76.71,23795.0,76.0901,76.1893,76.0009,76.0307,23795.0
2016-05-13 10:50:00,76.7,76.95,76.7,76.78,26479.0,76.0208,76.2686,76.0208,76.1001,26479.0
2016-05-13 10:55:00,76.79,76.87,76.73,76.77,29904.0,76.11,76.1893,76.0505,76.0901,29904.0
2016-05-13 11:00:00,76.78,76.91,76.77,76.86,32585.0,76.1001,76.2289,76.0901,76.1793,32585.0
2016-05-13 11:05:00,76.87,77.2,76.87,77.2,95610.0,76.1893,76.5163,76.1893,76.5163,95610.0
2016-05-13 11:10:00,77.21,77.24,77.05,77.13,50270.0,76.5262,76.556,76.3677,76.447,50270.0
2016-05-13 11:15:00,77.14,77.3,77.11,77.16,84999.0,76.4569,76.6155,76.4271,76.4767,84999.0
2016-05-13 11:20:00,77.17,77.25,77.11,77.15,49390.0,76.4866,76.5659,76.4271,76.4668,49390.0
2016-05-13 11:25:00,77.15,77.34,77.14,77.27,77886.0,76.4668,76.6551,76.4569,76.5857,77886.0
2016-05-13 11:30:00,77.26,77.28,77.18,77.25,43512.0,76.5758,76.5956,76.4965,76.5659,43512.0
2016-05-13 11:35:00,77.25,77.25,76.98,77.06,39148.0,76.5659,76.5659,76.2983,76.3776,39148.0
2016-05-13 11:40:00,77.05,77.06,76.96,77.01,25227.0,76.3677,76.3776,76.2785,76.328,25227.0
2016-05-13 11:45:00,77.01,77.14,77.01,77.06,21182.0,76.328,76.4569,76.328,76.3776,21182.0
2016-05-13 11:50:00,77.06,77.15,77.01,77.04,32936.0,76.3776,76.4668,76.328,76.3578,32936.0
2016-05-13 11:55:00,77.06,77.18,77.0,77.05,36897.0,76.3776,76.4965,76.3181,76.3677,36897.0
2016-05-13 12:00:00,77.05,77.1,76.85,76.87,31457.0,76.3677,76.4172,76.1694,76.1893,31457.0
2016-05-13 12:05:00,76.86,76.89,76.78,76.79,23630.0,76.1793,76.2091,76.1001,76.11,23630.0
2016-05-13 12:10:00,76.79,76.83,76.75,76.79,16624.0,76.11,76.1496,76.0703,76.11,16624.0
2016-05-13 12:15:00,76.78,76.88,76.77,76.88,18277.0,76.1001,76.1992,76.0901,76.1992,18277.0
2016-05-13 12:20:00,76.87,77.0,76.83,76.97,19414.0,76.1893,76.3181,76.1496,76.2884,19414.0
2016-05-13 12:25:00,76.98,77.03,76.95,77.03,12890.0,76.2983,76.3478,76.2686,76.3478,12890.0
2016-05-13 12:30:00,77.03,77.13,77.02,77.08,16691.0,76.3478,76.447,76.3379,76.3974,16691.0
2016-05-13 12:35:00,77.08,77.14,76.98,77.03,33472.0,76.3974,76.4569,76.2983,76.3478,33472.0
2016-05-13 12:40:00,77.02,77.02,76.86,76.89,26784.0,76.3379,76.3379,76.1793,76.2091,26784.0
2016-05-13 12:45:00,76.92,76.92,76.84,76.87,12618.0,76.2388,76.2388,76.1595,76.1893,12618.0
2016-05-13 12:50:00,76.84,76.89,76.81,76.82,14798.0,76.1595,76.2091,76.1298,76.1397,14798.0
2016-05-13 12:55:00,76.82,76.84,76.65,76.7,14660.0,76.1397,76.1595,75.9712,76.0208,14660.0
2016-05-13 13:00:00,76.68,76.82,76.67,76.81,14741.0,76.0009,76.1397,75.991,76.1298,14741.0
2016-05-13 13:05:00,76.8,76.81,76.7,76.79,16098.0,76.1199,76.1298,76.0208,76.11,16098.0
2016-05-13 13:10:00,76.79,76.87,76.76,76.8,14204.0,76.11,76.1893,76.0802,76.1199,14204.0
2016-05-13 13:15:00,76.82,76.85,76.73,76.74,17693.0,76.1397,76.1694,76.0505,76.0604,17693.0
2016-05-13 13:20:00,76.72,76.82,76.63,76.63,15618.0,76.0406,76.1397,75.9514,75.9514,15618.0
2016-05-13 13:25:00,76.62,76.69,76.59,76.63,17561.0,75.9415,76.0109,75.9117,75.9514,17561.0
2016-05-13 13:30:00,76.64,76.67,76.61,76.66,22552.0,75.9613,75.991,75.9316,75.9811,22552.0
2016-05-13 13:35:00,76.67,76.67,76.55,76.55,37491.0,75.991,75.991,75.8721,75.8721,37491.0
2016-05-13 13:40:00,76.53,76.66,76.52,76.65,13896.0,75.8523,75.9811,75.8424,75.9712,13896.0
2016-05-13 13:45:00,76.64,76.69,76.57,76.57,32925.0,75.9613,76.0109,75.8919,75.8919,32925.0
2016-05-13 13:50:00,76.57,76.57,76.31,76.38,30901.0,75.8919,75.8919,75.6342,75.7036,30901.0
2016-05-13 13:55:00,76.36,76.47,76.34,76.39,15745.0,75.6838,75.7928,75.664,75.7135,15745.0
2016-05-13 14:00:00,76.38,76.51,76.35,76.46,16618.0,75.7036,75.8324,75.6739,75.7829,16618.0
2016-05-13 14:05:00,76.45,76.46,76.36,76.38,16198.0,75.773,75.7829,75.6838,75.7036,16198.0
2016-05-13 14:10:00,76.38,76.52,76.37,76.51,19621.0,75.7036,75.8424,75.6937,75.8324,19621.0
2016-05-13 14:15:00,76.51,76.56,76.41,76.43,40309.0,75.8324,75.882,75.7333,75.7532,40309.0
2016-05-13 14:20:00,76.43,76.43,76.22,76.24,29261.0,75.7532,75.7532,75.545,75.5648,29261.0
2016-05-13 14:25:00,76.26,76.31,76.19,76.24,27896.0,75.5847,75.6342,75.5153,75.5648,27896.0
2016-05-13 14:30:00,76.23,76.3,76.15,76.19,73437.0,75.5549,75.6243,75.4756,75.5153,73437.0
2016-05-13 14:35:00,76.19,76.26,76.12,76.2,41443.0,75.5153,75.5847,75.4459,75.5252,41443.0
2016-05-13 14:40:00,76.2,76.25,76.12,76.22,34447.0,75.5252,75.5747,75.4459,75.545,34447.0
2016-05-13 14:45:00,76.2,76.29,76.19,76.27,11647.0,75.5252,75.6144,75.5153,75.5946,11647.0
2016-05-13 14:50:00,76.25,76.27,76.15,76.22,12846.0,75.5747,75.5946,75.4756,75.545,12846.0
2016-05-13 14:55:00,76.23,76.41,76.15,76.36,17321.0,75.5549,75.7333,75.4756,75.6838,17321.0
2016-05-13 15:00:00,76.36,76.38,76.27,76.38,18248.0,75.6838,75.7036,75.5946,75.7036,18248.0
2016-05-13 15:05:00,76.38,76.38,76.26,76.36,33168.0,75.7036,75.7036,75.5847,75.6838,33168.0
2016-05-13 15:10:00,76.37,76.42,76.31,76.37,36121.0,75.6937,75.7432,75.6342,75.6937,36121.0
2016-05-13 15:15:00,76.37,76.43,76.34,76.38,35809.0,75.6937,75.7532,75.664,75.7036,35809.0
2016-05-13 15:20:00,76.37,76.52,76.37,76.49,46142.0,75.6937,75.8424,75.6937,75.8126,46142.0
2016-05-13 15:25:00,76.47,76.54,76.44,76.49,27491.0,75.7928,75.8622,75.7631,75.8126,27491.0
2016-05-13 15:30:00,76.49,76.52,76.41,76.5,37352.0,75.8126,75.8424,75.7333,75.8225,37352.0
2016-05-13 15:35:00,76.49,76.53,76.44,76.46,43747.0,75.8126,75.8523,75.7631,75.7829,43747.0
2016-05-13 15:40:00,76.46,76.52,76.4,76.4,47665.0,75.7829,75.8424,75.7234,75.7234,47665.0
2016-05-13 15:45:00,76.41,76.41,76.33,76.39,70340.0,75.7333,75.7333,75.654,75.7135,70340.0
2016-05-13 15:50:00,76.38,76.41,76.35,76.36,82242.0,75.7036,75.7333,75.6739,75.6838,82242.0
2016-05-13 15:55:00,76.35,76.43,76.34,76.37,159906.0,75.6739,75.7532,75.664,75.6937,159906.0
2016-05-16 09:30:00,76.67,77.0,76.52,76.65,123400.0,75.991,76.3181,75.8424,75.9712,123400.0
2016-05-16 09:35:00,76.6,76.95,76.6,76.89,42907.0,75.9217,76.2686,75.9217,76.2091,42907.0
2016-05-16 09:40:00,76.88,76.91,76.0,76.07,102234.0,76.1992,76.2289,75.327,75.3963,102234.0
2016-05-16 09:45:00,76.05,76.31,76.03,76.24,53874.0,75.3765,75.6342,75.3567,75.5648,53874.0
2016-05-16 09:50:00,76.21,76.29,76.07,76.12,36051.0,75.5351,75.6144,75.3963,75.4459,36051.0
2016-05-16 09:55:00,76.08,76.3,76.06,76.27,41063.0,75.4063,75.6243,75.3864,75.5946,41063.0
2016-05-16 10:00:00,76.28,76.35,76.21,76.31,74644.0,75.6045,75.6739,75.5351,75.6342,74644.0
2016-05-16 10:05:00,76.32,76.39,76.04,76.06,61160.0,75.6441,75.7135,75.3666,75.3864,61160.0
2016-05-16 10:10:00,76.06,76.24,76.06,76.22,37366.0,75.3864,75.5648,75.3864,75.545,37366.0
2016-05-16 10:15:00,76.2,76.22,76.07,76.2,32193.0,75.5252,75.545,75.3963,75.5252,32193.0
2016-05-16 10:20:00,76.19,76.38,76.12,76.34,21604.0,75.5153,75.7036,75.4459,75.664,21604.0
2016-05-16 10:25:00,76.34,76.39,76.17,76.21,27667.0,75.664,75.7135,75.4955,75.5351,27667.0
2016-05-16 10:30:00,76.2,76.25,76.13,76.18,22224.0,75.5252,75.5747,75.4558,75.5054,22224.0
2016-05-16 10:35:00,76.19,76.26,76.14,76.22,27989.0,75.5153,75.5847,75.4657,75.545,27989.0
2016-05-16 10:40:00,76.21,76.22,76.09,76.13,24006.0,75.5351,75.545,75.4162,75.4558,24006.0
2016-05-16 10:45:00,76.14,76.21,76.06,76.21,45064.0,75.4657,75.5351,75.3864,75.5351,45064.0
2016-05-16 10:50:00,76.23,76.39,76.2,76.35,38205.0,75.5549,75.7135,75.5252,75.6739,38205.0
2016-05-16 10:55:00,76.35,76.51,76.35,76.46,20481.0,75.6739,75.8324,75.6739,75.7829,20481.0
2016-05-16 11:00:00,76.49,76.56,76.42,76.46,42346.0,75.8126,75.882,75.7432,75.7829,42346.0
2016-05-16 11:05:00,76.45,76.52,76.36,76.39,26756.0,75.773,75.8424,75.6838,75.7135,26756.0
2016-05-16 11:10:00,76.4,76.45,76.29,76.44,27421.0,75.7234,75.773,75.6144,75.7631,27421.0
2016-05-16 11:15:00,76.44,76.57,76.41,76.56,12357.0,75.7631,75.8919,75.7333,75.882,12357.0
2016-05-16 11:20:00,76.55,76.55,76.37,76.37,13242.0,75.8721,75.8721,75.6937,75.6937,13242.0
2016-05-16 11:25:00,76.39,76.7,76.38,76.64,24345.0,75.7135,76.0208,75.7036,75.9613,24345.0
2016-05-16 11:30:00,76.66,76.75,76.66,76.73,25100.0,75.9811,76.0703,75.9811,76.0505,25100.0
2016-05-16 11:35:00,76.71,76.87,76.71,76.83,22986.0,76.0307,76.1893,76.0307,76.1496,22986.0
2016-05-16 11:40:00,76.86,76.91,76.84,76.91,28505.0,76.1793,76.2289,76.1595,76.2289,28505.0
2016-05-16 11:45:00,76.92,77.0,76.9,76.96,27407.0,76.2388,76.3181,76.219,76.2785,27407.0
2016-05-16 11:50:00,76.97,77.1,76.96,76.97,26800.0,76.2884,76.4172,76.2785,76.2884,26800.0
2016-05-16 11:55:00,76.98,77.03,76.84,76.84,85315.0,76.2983,76.3478,76.1595,76.1595,85315.0
2016-05-16 12:00:00,76.85,76.89,76.8,76.87,18385.0,76.1694,76.2091,76.1199,76.1893,18385.0
2016-05-16 12:05:00,76.88,76.99,76.88,76.95,25876.0,76.1992,76.3082,76.1992,76.2686,25876.0
2016-05-16 12:10:00,76.94,77.04,76.9,77.03,30575.0,76.2586,76.3578,76.219,76.3478,30575.0
2016-05-16 12:15:00,77.04,77.06,76.91,76.91,16625.0,76.3578,76.3776,76.2289,76.2289,16625.0
2016-05-16 12:20:00,76.91,76.98,76.87,76.87,15370.0,76.2289,76.2983,76.1893,76.1893,15370.0
2016-05-16 12:25:00,76.86,76.91,76.81,76.83,32085.0,76.1793,76.2289,76.1298,76.1496,32085.0
2016-05-16 12:30:00,76.83,76.86,76.79,76.81,16425.0,76.1496,76.1793,76.11,76.1298,16425.0
2016-05-16 12:35:00,76.78,76.86,76.74,76.74,26689.0,76.1001,76.1793,76.0604,76.0604,26689.0
2016-05-16 12:40:00,76.75,76.94,76.75,76.92,26718.0,76.0703,76.2586,76.0703,76.2388,26718.0
2016-05-16 12:45:00,76.93,76.94,76.83,76.93,20639.0,76.2487,76.2586,76.1496,76.2487,20639.0
2016-05-16 12:50:00,76.91,76.93,76.88,76.91,15654.0,76.2289,76.2487,76.1992,76.2289,15654.0
2016-05-16 12:55:00,76.92,76.98,76.87,76.91,11642.0,76.2388,76.2983,76.1893,76.2289,11642.0
2016-05-16 13:00:00,76.94,77.01,76.92,77.0,20185.0,76.2586,76.328,76.2388,76.3181,20185.0
2016-05-16 13:05:00,76.98,76.98,76.87,76.9,17317.0,76.2983,76.2983,76.1893,76.219,17317.0
2016-05-16 13:10:00,76.91,76.93,76.88,76.89,19538.0,76.2289,76.2487,76.1992,76.2091,19538.0
2016-05-16 13:15:00,76.89,77.07,76.88,77.01,25096.0,76.2091,76.3875,76.1992,76.328,25096.0
2016-05-16 13:20:00,77.01,77.09,76.98,77.05,17376.0,76.328,76.4073,76.2983,76.3677,17376.0
2016-05-16 13:25:00,77.04,77.16,77.03,77.15,31420.0,76.3578,76.4767,76.3478,76.4668,31420.0
2016-05-16 13:30:00,77.16,77.17,77.01,77.02,31673.0,76.4767,76.4866,76.328,76.3379,31673.0
2016-05-16 13:35:00,77.01,77.12,77.01,77.02,38786.0,76.328,76.437,76.328,76.3379,38786.0
2016-05-16 13:40:00,77.01,77.11,76.97,76.98,52417.0,76.328,76.4271,76.2884,76.2983,52417.0
2016-05-16 13:45:00,76.97,77.08,76.96,77.07,47012.0,76.2884,76.3974,76.2785,76.3875,47012.0
2016-05-16 13:50:00,77.07,77.17,77.05,77.15,26401.0,76.3875,76.4866,76.3677,76.4668,26401.0
2016-05-16 13:55:00,77.16,77.21,76.95,77.02,128717.0,76.4767,76.5262,76.2686,76.3379,128717.0
2016-05-16 14:00:00,77.0,77.17,76.99,77.11,49530.0,76.3181,76.4866,76.3082,76.4271,49530.0
2016-05-16 14:05:00,77.12,77.19,77.07,77.16,76696.0,76.437,76.5064,76.3875,76.4767,76696.0
2016-05-16 14:10:00,77.18,77.34,77.08,77.34,55425.0,76.4965,76.6551,76.3974,76.6551,55425.0
2016-05-16 14:15:00,77.35,77.39,77.22,77.31,37766.0,76.665,76.7047,76.5362,76.6254,37766.0
2016-05-16 14:20:00,77.3,77.46,77.3,77.45,51952.0,76.6155,76.774,76.6155,76.7641,51952.0
2016-05-16 14:25:00,77.45,77.49,77.36,77.47,44693.0,76.7641,76.8038,76.6749,76.7839,44693.0
2016-05-16 14:30:00,77.47,77.53,77.42,77.53,36242.0,76.7839,76.8434,76.7344,76.8434,36242.0
2016-05-16 14:35:00,77.52,77.56,77.48,77.55,31462.0,76.8335,76.8731,76.7939,76.8632,31462.0
2016-05-16 14:40:00,77.56,77.65,77.55,77.62,40610.0,76.8731,76.9624,76.8632,76.9326,40610.0
2016-05-16 14:45:00,77.63,77.69,77.58,77.58,49970.0,76.9425,77.002,76.893,76.893,49970.0
2016-05-16 14:50:00,77.56,77.58,77.44,77.45,75823.0,76.8731,76.893,76.7542,76.7641,75823.0
2016-05-16 14:55:00,77.46,77.49,77.41,77.48,63821.0,76.774,76.8038,76.7245,76.7939,63821.0
2016-05-16 15:00:00,77.48,77.48,77.39,77.42,44413.0,76.7939,76.7939,76.7047,76.7344,44413.0
2016-05-16 15:05:00,77.42,77.46,77.4,77.44,38673.0,76.7344,76.774,76.7146,76.7542,38673.0
2016-05-16 15:10:00,77.43,77.44,77.37,77.38,59159.0,76.7443,76.7542,76.6848,76.6947,59159.0
2016-05-16 15:15:00,77.38,77.45,77.37,77.37,50235.0,76.6947,76.7641,76.6848,76.6848,50235.0
2016-05-16 15:20:00,77.37,77.38,77.3,77.37,55606.0,76.6848,76.6947,76.6155,76.6848,55606.0
2016-05-16 15:25:00,77.37,77.37,77.33,77.34,80041.0,76.6848,76.6848,76.6452,76.6551,80041.0
2016-05-16 15:30:00,77.34,77.44,77.23,77.26,102392.0,76.6551,76.7542,76.5461,76.5758,102392.0
2016-05-16 15:35:00,77.26,77.34,77.25,77.33,67346.0,76.5758,76.6551,76.5659,76.6452,67346.0
2016-05-16 15:40:00,77.33,77.36,77.31,77.34,84018.0,76.6452,76.6749,76.6254,76.6551,84018.0
2016-05-16 15:45:00,77.33,77.36,77.3,77.36,81109.0,76.6452,76.6749,76.6155,76.6749,81109.0
2016-05-16 15:50:00,77.36,77.36,77.32,77.33,78769.0,76.6749,76.6749,76.6353,76.6452,78769.0
2016-05-16 15:55:00,77.32,77.33,77.24,77.31,158245.0,76.6353,76.6452,76.556,76.6254,158245.0
2016-05-17 09:30:00,77.5,77.55,77.3,77.49,112728.0,76.8137,76.8632,76.6155,76.8038,112728.0
2016-05-17 09:35:00,77.45,77.46,76.9,77.03,90943.0,76.7641,76.774,76.219,76.3478,90943.0
2016-05-17 09:40:00,77.01,77.25,76.9,77.11,91557.0,76.328,76.5659,76.219,76.4271,91557.0
2016-05-17 09:45:00,77.11,77.11,76.93,77.0,43512.0,76.4271,76.4271,76.2487,76.3181,43512.0
2016-05-17 09:50:00,76.98,77.04,76.88,76.94,50997.0,76.2983,76.3578,76.1992,76.2586,50997.0
2016-05-17 09:55:00,76.95,77.09,76.89,76.99,77971.0,76.2686,76.4073,76.2091,76.3082,77971.0
2016-05-17 10:00:00,77.0,77.0,76.81,76.9,56509.0,76.3181,76.3181,76.1298,76.219,56509.0
2016-05-17 10:05:00,76.89,76.91,76.78,76.87,81611.0,76.2091,76.2289,76.1001,76.1893,81611.0
2016-05-17 10:10:00,76.87,77.0,76.84,77.0,111918.0,76.1893,76.3181,76.1595,76.3181,111918.0
2016-05-17 10:15:00,77.0,77.3,77.0,77.29,117292.0,76.3181,76.6155,76.3181,76.6055,117292.0
2016-05-17 10:20:00,77.29,77.46,77.25,77.27,41103.0,76.6055,76.774,76.5659,76.5857,41103.0
2016-05-17 10:25:00,77.28,77.29,77.19,77.24,25159.0,76.5956,76.6055,76.5064,76.556,25159.0
2016-05-17 10:30:00,77.23,77.24,77.0,77.06,35118.0,76.5461,76.556,76.3181,76.3776,35118.0
2016-05-17 10:35:00,77.05,77.16,77.04,77.09,29503.0,76.3677,76.4767,76.3578,76.4073,29503.0
2016-05-17 10:40:00,77.1,77.1,76.99,77.1,24281.0,76.4172,76.4172,76.3082,76.4172,24281.0
2016-05-17 10:45:00,77.09,77.15,76.98,76.99,50879.0,76.4073,76.4668,76.2983,76.3082,50879.0
2016-05-17 10:50:00,76.99,77.12,76.96,77.12,29429.0,76.3082,76.437,76.2785,76.437,29429.0
2016-05-17 10:55:00,77.14,77.2,77.12,77.13,23013.0,76.4569,76.5163,76.437,76.447,23013.0
2016-05-17 11:00:00,77.13,77.15,77.0,77.1,17230.0,76.447,76.4668,76.3181,76.4172,17230.0
2016-05-17 11:05:00,77.12,77.15,77.05,77.15,19018.0,76.437,76.4668,76.3677,76.4668,19018.0
2016-05-17 11:10:00,77.17,77.18,77.07,77.14,36790.0,76.4866,76.4965,76.3875,76.4569,36790.0
2016-05-17 11:15:00,77.13,77.23,77.11,77.13,130427.0,76.447,76.5461,76.4271,76.447,130427.0
2016-05-17 11:20:00,77.12,77.29,77.12,77.24,96375.0,76.437,76.6055,76.437,76.556,96375.0
2016-05-17 11:25:00,77.23,77.26,77.1,77.11,99050.0,76.5461,76.5758,76.4172,76.4271,99050.0
2016-05-17 11:30:00,77.1,77.24,77.09,77.2,59706.0,76.4172,76.556,76.4073,76.5163,59706.0
2016-05-17 11:35:00,77.2,77.23,77.11,77.17,25528.0,76.5163,76.5461,76.4271,76.4866,25528.0
2016-05-17 11:40:00,77.17,77.25,77.13,77.21,18976.0,76.4866,76.5659,76.447,76.5262,18976.0
2016-05-17 11:45:00,77.21,77.26,77.14,77.19,52155.0,76.5262,76.5758,76.4569,76.5064,52155.0
2016-05-17 11:50:00,77.18,77.26,77.17,77.19,63635.0,76.4965,76.5758,76.4866,76.5064,63635.0
2016-05-17 11:55:00,77.18,77.24,77.15,77.2,32206.0,76.4965,76.556,76.4668,76.5163,32206.0
2016-05-17 12:00:00,77.2,77.26,77.18,77.26,34504.0,76.5163,76.5758,76.4965,76.5758,34504.0
2016-05-17 12:05:00,77.26,77.29,77.12,77.16,24858.0,76.5758,76.6055,76.437,76.4767,24858.0
2016-05-17 12:10:00,77.16,77.16,77.08,77.09,22488.0,76.4767,76.4767,76.3974,76.4073,22488.0
2016-05-17 12:15:00,77.08,77.08,76.95,77.01,48026.0,76.3974,76.3974,76.2686,76.328,48026.0
2016-05-17 12:20:00,77.01,77.08,76.98,76.99,22504.0,76.328,76.3974,76.2983,76.3082,22504.0
2016-05-17 12:25:00,76.97,77.04,76.92,77.04,21492.0,76.2884,76.3578,76.2388,76.3578,21492.0
2016-05-17 12:30:00,77.03,77.15,77.03,77.15,27518.0,76.3478,76.4668,76.3478,76.4668,27518.0
2016-05-17 12:35:00,77.15,77.28,77.12,77.28,37681.0,76.4668,76.5956,76.437,76.5956,37681.0
2016-05-17 12:40:00,77.29,77.31,77.11,77.13,29550.0,76.6055,76.6254,76.4271,76.447,29550.0
2016-05-17 12:45:00,77.13,77.14,77.06,77.14,16907.0,76.447,76.4569,76.3776,76.4569,16907.0
2016-05-17 12:50:00,77.15,77.16,77.04,77.06,15709.0,76.4668,76.4767,76.3578,76.3776,15709.0
2016-05-17 12:55:00,77.07,77.17,77.01,77.13,29927.0,76.3875,76.4866,76.328,76.447,29927.0
2016-05-17 13:00:00,77.13,77.15,77.04,77.05,16850.0,76.447,76.4668,76.3578,76.3677,16850.0
2016-05-17 13:05:00,77.04,77.11,77.01,77.06,60619.0,76.3578,76.4271,76.328,76.3776,60619.0
2016-05-17 13:10:00,77.06,77.17,77.05,77.17,24466.0,76.3776,76.4866,76.3677,76.4866,24466.0
2016-05-17 13:15:00,77.18,77.25,77.08,77.25,44789.0,76.4965,76.5659,76.3974,76.5659,44789.0
2016-05-17 13:20:00,77.24,77.29,77.21,77.22,16231.0,76.556,76.6055,76.5262,76.5362,16231.0
2016-05-17 13:25:00,77.22,77.33,77.21,77.26,16655.0,76.5362,76.6452,76.5262,76.5758,16655.0
2016-05-17 13:30:00,77.27,77.41,77.26,77.37,20916.0,76.5857,76.7245,76.5758,76.6848,20916.0
2016-05-17 13:35:00,77.37,77.42,77.33,77.35,31242.0,76.6848,76.7344,76.6452,76.665,31242.0
2016-05-17 13:40:00,77.35,77.47,77.34,77.45,37875.0,76.665,76.7839,76.6551,76.7641,37875.0
2016-05-17 13:45:00,77.45,77.5,77.42,77.44,35075.0,76.7641,76.8137,76.7344,76.7542,35075.0
2016-05-17 13:50:00,77.44,77.45,77.38,77.41,22102.0,76.7542,76.7641,76.6947,76.7245,22102.0
2016-05-17 13:55:00,77.42,77.44,77.29,77.3,73702.0,76.7344,76.7542,76.6055,76.6155,73702.0
2016-05-17 14:00:00,77.29,77.31,77.23,77.3,28161.0,76.6055,76.6254,76.5461,76.6155,28161.0
2016-05-17 14:05:00,77.3,77.32,77.13,77.13,42728.0,76.6155,76.6353,76.447,76.447,42728.0
2016-05-17 14:10:00,77.13,77.16,77.03,77.13,32452.0,76.447,76.4767,76.3478,76.447,32452.0
2016-05-17 14:15:00,77.13,77.14,77.03,77.05,58539.0,76.447,76.4569,76.3478,76.3677,58539.0
2016-05-17 14:20:00,77.05,77.05,76.86,76.87,34782.0,76.3677,76.3677,76.1793,76.1893,34782.0
2016-05-17 14:25:00,76.87,76.88,76.7,76.83,39840.0,76.1893,76.1992,76.0208,76.1496,39840.0
2016-05-17 14:30:00,76.82,76.82,76.73,76.73,28273.0,76.1397,76.1397,76.0505,76.0505,28273.0
2016-05-17 14:35:00,76.74,76.84,76.71,76.79,31868.0,76.0604,76.1595,76.0307,76.11,31868.0
2016-05-17 14:40:00,76.79,76.8,76.72,76.78,24512.0,76.11,76.1199,76.0406,76.1001,24512.0
2016-05-17 14:45:00,76.78,76.87,76.76,76.78,49017.0,76.1001,76.1893,76.0802,76.1001,49017.0
2016-05-17 14:50:00,76.77,76.84,76.67,76.69,30811.0,76.0901,76.1595,75.991,76.0109,30811.0
2016-05-17 14:55:00,76.69,76.75,76.58,76.71,27970.0,76.0109,76.0703,75.9018,76.0307,27970.0
2016-05-17 15:00:00,76.71,76.76,76.64,76.71,40025.0,76.0307,76.0802,75.9613,76.0307,40025.0
2016-05-17 15:05:00,76.72,76.93,76.72,76.84,58804.0,76.0406,76.2487,76.0406,76.1595,58804.0
2016-05-17 15:10:00,76.83,76.89,76.79,76.82,40310.0,76.1496,76.2091,76.11,76.1397,40310.0
2016-05-17 15:15:00,76.81,76.81,76.68,76.71,53346.0,76.1298,76.1298,76.0009,76.0307,53346.0
2016-05-17 15:20:00,76.7,76.83,76.67,76.72,91858.0,76.0208,76.1496,75.991,76.0406,91858.0
2016-05-17 15:25:00,76.73,76.75,76.57,76.75,42397.0,76.0505,76.0703,75.8919,76.0703,42397.0
2016-05-17 15:30:00,76.74,76.84,76.69,76.83,67590.0,76.0604,76.1595,76.0109,76.1496,67590.0
2016-05-17 15:35:00,76.84,76.91,76.8,76.89,48047.0,76.1595,76.2289,76.1199,76.2091,48047.0
2016-05-17 15:40:00,76.89,76.92,76.73,76.78,60496.0,76.2091,76.2388,76.0505,76.1001,60496.0
2016-05-17 15:45:00,76.79,76.82,76.71,76.74,68547.0,76.11,76.1397,76.0307,76.0604,68547.0
2016-05-17 15:50:00,76.76,76.85,76.74,76.84,73725.0,76.0802,76.1694,76.0604,76.1595,73725.0
2016-05-17 15:55:00,76.84,76.85,76.66,76.77,182355.0,76.1595,76.1694,75.9811,76.0901,182355.0
2016-05-18 09:30:00,76.77,77.32,76.64,77.1,83198.0,76.0901,76.6353,75.9613,76.4172,83198.0
2016-05-18 09:35:00,77.09,77.12,76.8,76.88,108776.0,76.4073,76.437,76.1199,76.1992,108776.0
2016-05-18 09:40:00,76.89,77.19,76.88,77.04,41813.0,76.2091,76.5064,76.1992,76.3578,41813.0
2016-05-18 09:45:00,77.02,77.12,76.94,76.99,30127.0,76.3379,76.437,76.2586,76.3082,30127.0
2016-05-18 09:50:00,76.98,77.15,76.95,77.09,54723.0,76.2983,76.4668,76.2686,76.4073,54723.0
2016-05-18 09:55:00,77.1,77.19,77.01,77.15,49777.0,76.4172,76.5064,76.328,76.4668,49777.0
2016-05-18 10:00:00,77.12,77.47,77.11,77.42,49768.0,76.437,76.7839,76.4271,76.7344,49768.0
2016-05-18 10:05:00,77.42,77.58,77.4,77.54,50223.0,76.7344,76.893,76.7146,76.8533,50223.0
2016-05-18 10:10:00,77.55,78.0,77.52,77.94,79427.0,76.8632,77.3093,76.8335,77.2498,79427.0
2016-05-18 10:15:00,77.97,77.99,77.84,77.88,53301.0,77.2795,77.2993,77.1507,77.1903,53301.0
2016-05-18 10:20:00,77.88,78.0,77.86,77.97,40637.0,77.1903,77.3093,77.1705,77.2795,40637.0
2016-05-18 10:25:00,77.97,78.2,77.96,78.02,57067.0,77.2795,77.5075,77.2696,77.3291,57067.0
2016-05-18 10:30:00,78.02,78.06,77.93,78.01,82216.0,77.3291,77.3687,77.2399,77.3192,82216.0
2016-05-18 10:35:00,78.01,78.09,77.74,77.78,111005.0,77.3192,77.3985,77.0516,77.0912,111005.0
2016-05-18 10:40:00,77.79,77.95,77.75,77.93,44709.0,77.1011,77.2597,77.0615,77.2399,44709.0
2016-05-18 10:45:00,77.91,77.97,77.86,77.96,42727.0,77.22,77.2795,77.1705,77.2696,42727.0
2016-05-18 10:50:00,77.97,77.97,77.55,77.58,32784.0,77.2795,77.2795,76.8632,76.893,32784.0
2016-05-18 10:55:00,77.58,77.63,77.44,77.62,66063.0,76.893,76.9425,76.7542,76.9326,66063.0
2016-05-18 11:00:00,77.6,77.79,77.6,77.79,43075.0,76.9128,77.1011,76.9128,77.1011,43075.0
2016-05-18 11:05:00,77.77,77.81,77.61,77.66,31443.0,77.0813,77.1209,76.9227,76.9723,31443.0
2016-05-18 11:10:00,77.7,77.74,77.61,77.61,32683.0,77.0119,77.0516,76.9227,76.9227,32683.0
2016-05-18 11:15:00,77.6,77.65,77.54,77.56,34348.0,76.9128,76.9624,76.8533,76.8731,34348.0
2016-05-18 11:20:00,77.56,77.64,77.54,77.6,57981.0,76.8731,76.9524,76.8533,76.9128,57981.0
2016-05-18 11:25:00,77.62,77.9,77.61,77.87,66612.0,76.9326,77.2101,76.9227,77.1804,66612.0
2016-05-18 11:30:00,77.85,77.86,77.74,77.76,28886.0,77.1606,77.1705,77.0516,77.0714,28886.0
2016-05-18 11:35:00,77.75,77.82,77.71,77.71,27251.0,77.0615,77.1308,77.0218,77.0218,27251.0
2016-05-18 11:40:00,77.72,77.81,77.69,77.8,22066.0,77.0317,77.1209,77.002,77.111,22066.0
2016-05-18 11:45:00,77.81,77.9,77.81,77.83,43859.0,77.1209,77.2101,77.1209,77.1408,43859.0
2016-05-18 11:50:00,77.86,77.88,77.65,77.69,31358.0,77.1705,77.1903,76.9624,77.002,31358.0
2016-05-18 11:55:00,77.69,77.85,77.69,77.77,37777.0,77.002,77.1606,77.002,77.0813,37777.0
2016-05-18 12:00:00,77.77,77.79,77.68,77.72,39469.0,77.0813,77.1011,76.9921,77.0317,39469.0
2016-05-18 12:05:00,77.72,77.77,77.67,77.73,73381.0,77.0317,77.0813,76.9822,77.0416,73381.0
2016-05-18 12:10:00,77.73,77.76,77.68,77.76,34072.0,77.0416,77.0714,76.9921,77.0714,34072.0
2016-05-18 12:15:00,77.76,77.82,77.76,77.81,25594.0,77.0714,77.1308,77.0714,77.1209,25594.0
2016-05-18 12:20:00,77.8,77.86,77.69,77.76,70161.0,77.111,77.1705,77.002,77.0714,70161.0
2016-05-18 12:25:00,77.75,77.77,77.64,77.64,63271.0,77.0615,77.0813,76.9524,76.9524,63271.0
2016-05-18 12:30:00,77.64,77.74,77.62,77.7,36962.0,76.9524,77.0516,76.9326,77.0119,36962.0
2016-05-18 12:35:00,77.7,77.71,77.68,77.69,48433.0,77.0119,77.0218,76.9921,77.002,48433.0
2016-05-18 12:40:00,77.68,77.72,77.62,77.7,52439.0,76.9921,77.0317,76.9326,77.0119,52439.0
2016-05-18 12:45:00,77.7,77.71,77.65,77.68,22954.0,77.0119,77.0218,76.9624,76.9921,22954.0
2016-05-18 12:50:00,77.66,77.74,77.6,77.68,26579.0,76.9723,77.0516,76.9128,76.9921,26579.0
2016-05-18 12:55:00,77.69,78.07,77.66,78.07,46432.0,77.002,77.3786,76.9723,77.3786,46432.0
2016-05-18 13:00:00,78.07,78.21,78.06,78.12,70378.0,77.3786,77.5174,77.3687,77.4282,70378.0
2016-05-18 13:05:00,78.13,78.13,77.96,77.99,34022.0,77.4381,77.4381,77.2696,77.2993,34022.0
2016-05-18 13:10:00,77.97,78.07,77.95,77.96,26814.0,77.2795,77.3786,77.2597,77.2696,26814.0
2016-05-18 13:15:00,77.96,78.1,77.96,78.03,107630.0,77.2696,77.4084,77.2696,77.339,107630.0
2016-05-18 13:20:00,78.04,78.14,77.95,78.11,59983.0,77.3489,77.448,77.2597,77.4183,59983.0
2016-05-18 13:25:00,78.11,78.17,78.02,78.15,68580.0,77.4183,77.4777,77.3291,77.4579,68580.0
2016-05-18 13:30:00,78.15,78.44,78.15,78.2,172208.0,77.4579,77.7454,77.4579,77.5075,172208.0
2016-05-18 13:35:00,78.19,78.42,78.19,78.41,90965.0,77.4976,77.7255,77.4976,77.7156,90965.0
2016-05-18 13:40:00,78.43,78.43,78.29,78.4,127369.0,77.7354,77.7354,77.5967,77.7057,127369.0
2016-05-18 13:45:00,78.4,78.49,78.33,78.36,73525.0,77.7057,77.7949,77.6363,77.6661,73525.0
2016-05-18 13:50:00,78.35,78.42,78.31,78.37,172796.0,77.6562,77.7255,77.6165,77.676,172796.0
2016-05-18 13:55:00,78.36,78.46,78.34,78.46,114651.0,77.6661,77.7652,77.6462,77.7652,114651.0
2016-05-18 14:00:00,78.45,78.46,77.98,78.01,90541.0,77.7553,77.7652,77.2894,77.3192,90541.0
2016-05-18 14:05:00,77.98,77.99,77.62,77.99,80212.0,77.2894,77.2993,76.9326,77.2993,80212.0
2016-05-18 14:10:00,77.95,78.13,77.83,77.86,72441.0,77.2597,77.4381,77.1408,77.1705,72441.0
2016-05-18 14:15:00,77.83,77.87,77.68,77.87,88126.0,77.1408,77.1804,76.9921,77.1804,88126.0
2016-05-18 14:20:00,77.87,77.89,77.65,77.76,69834.0,77.1804,77.2002,76.9624,77.0714,69834.0
2016-05-18 14:25:00,77.74,77.74,77.23,77.26,73174.0,77.0516,77.0516,76.5461,76.5758,73174.0
2016-05-18 14:30:00,77.25,77.26,77.01,77.24,88955.0,76.5659,76.5758,76.328,76.556,88955.0
2016-05-18 14:35:00,77.24,77.54,77.18,77.4,51288.0,76.556,76.8533,76.4965,76.7146,51288.0
2016-05-18 14:40:00,77.4,77.58,77.28,77.45,39247.0,76.7146,76.893,76.5956,76.7641,39247.0
2016-05-18 14:45:00,77.44,77.47,77.35,77.45,34180.0,76.7542,76.7839,76.665,76.7641,34180.0
2016-05-18 14:50:00,77.44,77.68,77.42,77.52,45527.0,76.7542,76.9921,76.7344,76.8335,45527.0
2016-05-18 14:55:00,77.51,77.67,77.49,77.66,45091.0,76.8236,76.9822,76.8038,76.9723,45091.0
2016-05-18 15:00:00,77.66,77.88,77.63,77.73,49752.0,76.9723,77.1903,76.9425,77.0416,49752.0
2016-05-18 15:05:00,77.73,77.9,77.71,77.77,90884.0,77.0416,77.2101,77.0218,77.0813,90884.0
2016-05-18 15:10:00,77.8,77.8,77.45,77.53,71573.0,77.111,77.111,76.7641,76.8434,71573.0
2016-05-18 15:15:00,77.52,77.58,77.34,77.57,71444.0,76.8335,76.893,76.6551,76.8831,71444.0
2016-05-18 15:20:00,77.57,77.57,77.35,77.41,77702.0,76.8831,76.8831,76.665,76.7245,77702.0
2016-05-18 15:25:00,77.4,77.52,77.36,77.38,75922.0,76.7146,76.8335,76.6749,76.6947,75922.0
2016-05-18 15:30:00,77.38,77.6,77.38,77.57,122967.0,76.6947,76.9128,76.6947,76.8831,122967.0
2016-05-18 15:35:00,77.56,77.58,77.4,77.43,107354.0,76.8731,76.893,76.7146,76.7443,107354.0
2016-05-18 15:40:00,77.43,77.58,77.43,77.55,112029.0,76.7443,76.893,76.7443,76.8632,112029.0
2016-05-18 15:45:00,77.55,77.75,77.54,77.65,171494.0,76.8632,77.0615,76.8533,76.9624,171494.0
2016-05-18 15:50:00,77.65,77.78,77.63,77.73,229772.0,76.9624,77.0912,76.9425,77.0416,229772.0
2016-05-18 15:55:00,77.74,77.97,77.71,77.87,386372.0,77.0516,77.2795,77.0218,77.1804,386372.0
2016-05-19 09:30:00,82.26,82.43,81.25,82.0,1571715.0,81.5315,81.7,80.5305,81.2738,1571715.0
2016-05-19 09:35:00,82.01,82.48,81.91,82.0,626668.0,81.2837,81.7496,81.1846,81.2738,626668.0
2016-05-19 09:40:00,82.0,82.25,82.0,82.02,496833.0,81.2738,81.5216,81.2738,81.2937,496833.0
2016-05-19 09:45:00,82.0,82.04,81.5,81.79,562002.0,81.2738,81.3135,80.7783,81.0657,562002.0
2016-05-19 09:50:00,81.79,81.81,81.05,81.32,482470.0,81.0657,81.0855,80.3322,80.5999,482470.0
2016-05-19 09:55:00,81.37,81.5,81.05,81.11,281170.0,80.6494,80.7783,80.3322,80.3917,281170.0
2016-05-19 10:00:00,81.12,81.61,81.05,81.47,328536.0,80.4016,80.8873,80.3322,80.7485,328536.0
2016-05-19 10:05:00,81.48,81.58,81.18,81.25,188810.0,80.7584,80.8575,80.4611,80.5305,188810.0
2016-05-19 10:10:00,81.25,81.29,81.0,81.18,182548.0,80.5305,80.5701,80.2827,80.4611,182548.0
2016-05-19 10:15:00,81.18,81.3,81.18,81.29,169681.0,80.4611,80.58,80.4611,80.5701,169681.0
2016-05-19 10:20:00,81.29,81.37,80.99,81.19,211788.0,80.5701,80.6494,80.2728,80.471,211788.0
2016-05-19 10:25:00,81.19,81.3,81.04,81.11,114503.0,80.471,80.58,80.3223,80.3917,114503.0
2016-05-19 10:30:00,81.1,81.15,80.76,81.01,226013.0,80.3818,80.4314,80.0448,80.2926,226013.0
2016-05-19 10:35:00,81.01,81.35,81.01,81.17,189876.0,80.2926,80.6296,80.2926,80.4512,189876.0
2016-05-19 10:40:00,81.15,81.16,80.88,80.88,147633.0,80.4314,80.4413,80.1637,80.1637,147633.0
2016-05-19 10:45:00,80.88,80.97,80.64,80.9,154817.0,80.1637,80.253,79.9259,80.1836,154817.0
2016-05-19 10:50:00,80.9,80.97,80.72,80.9,97679.0,80.1836,80.253,80.0052,80.1836,97679.0
2016-05-19 10:55:00,80.9,81.19,80.87,80.97,106634.0,80.1836,80.471,80.1538,80.253,106634.0
2016-05-19 11:00:00,80.99,81.09,80.72,80.72,81144.0,80.2728,80.3719,80.0052,80.0052,81144.0
2016-05-19 11:05:00,80.75,80.8,80.4,80.49,165736.0,80.0349,80.0845,79.688,79.7772,165736.0
2016-05-19 11:10:00,80.49,80.61,80.31,80.54,140938.0,79.7772,79.8961,79.5988,79.8268,140938.0
2016-05-19 11:15:00,80.53,80.86,80.47,80.82,182943.0,79.8168,80.1439,79.7574,80.1043,182943.0
2016-05-19 11:20:00,80.83,80.84,80.53,80.54,58078.0,80.1142,80.1241,79.8168,79.8268,58078.0
2016-05-19 11:25:00,80.54,80.7,80.47,80.55,94053.0,79.8268,79.9853,79.7574,79.8367,94053.0
2016-05-19 11:30:00,80.56,80.56,80.28,80.42,106272.0,79.8466,79.8466,79.5691,79.7078,106272.0
2016-05-19 11:35:00,80.42,80.42,80.15,80.32,73465.0,79.7078,79.7078,79.4402,79.6087,73465.0
2016-05-19 11:40:00,80.32,80.41,80.21,80.24,52943.0,79.6087,79.6979,79.4997,79.5294,52943.0
2016-05-19 11:45:00,80.23,80.51,80.2,80.51,58791.0,79.5195,79.797,79.4898,79.797,58791.0
2016-05-19 11:50:00,80.5,80.76,80.49,80.52,109970.0,79.7871,80.0448,79.7772,79.8069,109970.0
2016-05-19 11:55:00,80.52,80.79,80.51,80.71,74389.0,79.8069,80.0745,79.797,79.9953,74389.0
2016-05-19 12:00:00,80.73,80.96,80.7,80.83,80620.0,80.0151,80.243,79.9853,80.1142,80620.0
2016-05-19 12:05:00,80.83,80.88,80.62,80.66,42642.0,80.1142,80.1637,79.9061,79.9457,42642.0
2016-05-19 12:10:00,80.71,80.72,80.55,80.71,40798.0,79.9953,80.0052,79.8367,79.9953,40798.0
2016-05-19 12:15:00,80.71,80.88,80.7,80.79,41513.0,79.9953,80.1637,79.9853,80.0745,41513.0
2016-05-19 12:20:00,80.81,80.84,80.72,80.72,27047.0,80.0944,80.1241,80.0052,80.0052,27047.0
2016-05-19 12:25:00,80.73,80.76,80.42,80.44,63814.0,80.0151,80.0448,79.7078,79.7276,63814.0
2016-05-19 12:30:00,80.45,80.7,80.45,80.55,55115.0,79.7376,79.9853,79.7376,79.8367,55115.0
2016-05-19 12:35:00,80.56,80.91,80.56,80.9,81257.0,79.8466,80.1935,79.8466,80.1836,81257.0
2016-05-19 12:40:00,80.9,81.02,80.8,81.01,136826.0,80.1836,80.3025,80.0845,80.2926,136826.0
2016-05-19 12:45:00,81.02,81.34,80.9,81.09,142613.0,80.3025,80.6197,80.1836,80.3719,142613.0
2016-05-19 12:50:00,81.07,81.1,80.79,80.83,47051.0,80.3521,80.3818,80.0745,80.1142,47051.0
2016-05-19 12:55:00,80.83,81.08,80.81,81.04,62428.0,80.1142,80.362,80.0944,80.3223,62428.0
2016-05-19 13:00:00,81.03,81.16,81.0,81.15,99660.0,80.3124,80.4413,80.2827,80.4314,99660.0
2016-05-19 13:05:00,81.17,81.17,81.01,81.05,66506.0,80.4512,80.4512,80.2926,80.3322,66506.0
2016-05-19 13:10:00,81.04,81.22,80.95,81.21,59581.0,80.3223,80.5007,80.2331,80.4908,59581.0
2016-05-19 13:15:00,81.2,81.3,81.18,81.3,72734.0,80.4809,80.58,80.4611,80.58,72734.0
2016-05-19 13:20:00,81.3,81.34,81.13,81.32,108563.0,80.58,80.6197,80.4115,80.5999,108563.0
2016-05-19 13:25:00,81.33,81.44,81.31,81.42,179586.0,80.6098,80.7188,80.5899,80.699,179586.0
2016-05-19 13:30:00,81.43,81.47,81.37,81.43,93887.0,80.7089,80.7485,80.6494,80.7089,93887.0
2016-05-19 13:35:00,81.46,81.58,81.41,81.48,84606.0,80.7386,80.8575,80.6891,80.7584,84606.0
2016-05-19 13:40:00,81.47,81.74,81.47,81.53,141060.0,80.7485,81.0161,80.7485,80.808,141060.0
2016-05-19 13:45:00,81.53,81.57,81.22,81.25,92079.0,80.808,80.8476,80.5007,80.5305,92079.0
2016-05-19 13:50:00,81.23,81.3,81.19,81.25,47786.0,80.5106,80.58,80.471,80.5305,47786.0
2016-05-19 13:55:00,81.25,81.3,81.11,81.18,79378.0,80.5305,80.58,80.3917,80.4611,79378.0
2016-05-19 14:00:00,81.16,81.24,81.07,81.07,52534.0,80.4413,80.5206,80.3521,80.3521,52534.0
2016-05-19 14:05:00,81.07,81.21,81.06,81.2,56849.0,80.3521,80.4908,80.3422,80.4809,56849.0
2016-05-19 14:10:00,81.21,81.27,81.2,81.24,63633.0,80.4908,80.5503,80.4809,80.5206,63633.0
2016-05-19 14:15:00,81.23,81.26,81.2,81.21,71865.0,80.5106,80.5404,80.4809,80.4908,71865.0
2016-05-19 14:20:00,81.21,81.22,81.09,81.11,40047.0,80.4908,80.5007,80.3719,80.3917,40047.0
2016-05-19 14:25:00,81.12,81.24,81.1,81.21,36406.0,80.4016,80.5206,80.3818,80.4908,36406.0
2016-05-19 14:30:00,81.17,81.2,80.88,80.9,44321.0,80.4512,80.4809,80.1637,80.1836,44321.0
2016-05-19 14:35:00,80.9,80.9,80.7,80.81,63816.0,80.1836,80.1836,79.9853,80.0944,63816.0
2016-05-19 14:40:00,80.81,80.88,80.75,80.82,47891.0,80.0944,80.1637,80.0349,80.1043,47891.0
2016-05-19 14:45:00,80.82,80.85,80.74,80.79,49493.0,80.1043,80.134,80.025,80.0745,49493.0
2016-05-19 14:50:00,80.8,80.86,80.72,80.81,52688.0,80.0845,80.1439,80.0052,80.0944,52688.0
2016-05-19 14:55:00,80.82,80.91,80.77,80.84,59315.0,80.1043,80.1935,80.0547,80.1241,59315.0
2016-05-19 15:00:00,80.85,81.0,80.85,80.95,73447.0,80.134,80.2827,80.134,80.2331,73447.0
2016-05-19 15:05:00,80.95,81.09,80.94,81.0,64368.0,80.2331,80.3719,80.2232,80.2827,64368.0
2016-05-19 15:10:00,81.01,81.07,80.95,81.03,101087.0,80.2926,80.3521,80.2331,80.3124,101087.0
2016-05-19 15:15:00,81.03,81.06,80.85,80.99,74739.0,80.3124,80.3422,80.134,80.2728,74739.0
2016-05-19 15:20:00,81.0,81.1,80.98,81.02,97831.0,80.2827,80.3818,80.2629,80.3025,97831.0
2016-05-19 15:25:00,81.01,81.05,80.94,80.95,97307.0,80.2926,80.3322,80.2232,80.2331,97307.0
2016-05-19 15:30:00,80.94,81.04,80.88,80.91,106149.0,80.2232,80.3223,80.1637,80.1935,106149.0
2016-05-19 15:35:00,80.91,81.06,80.87,81.05,146061.0,80.1935,80.3422,80.1538,80.3322,146061.0
2016-05-19 15:40:00,81.05,81.17,80.91,80.96,165440.0,80.3322,80.4512,80.1935,80.243,165440.0
2016-05-19 15:45:00,80.95,81.13,80.95,81.12,187302.0,80.2331,80.4115,80.2331,80.4016,187302.0
2016-05-19 15:50:00,81.12,81.13,81.03,81.1,157468.0,80.4016,80.4115,80.3124,80.3818,157468.0
2016-05-19 15:55:00,81.09,81.2,81.04,81.07,264317.0,80.3719,80.4809,80.3223,80.3521,264317.0
2016-05-20 09:30:00,81.6,81.74,81.15,81.16,265532.0,80.8774,81.0161,80.4314,80.4413,265532.0
2016-05-20 09:35:00,81.15,81.48,81.1,81.25,67857.0,80.4314,80.7584,80.3818,80.5305,67857.0
2016-05-20 09:40:00,81.21,81.57,81.21,81.35,72299.0,80.4908,80.8476,80.4908,80.6296,72299.0
2016-05-20 09:45:00,81.39,81.66,81.25,81.56,82073.0,80.6692,80.9368,80.5305,80.8377,82073.0
2016-05-20 09:50:00,81.56,81.82,81.56,81.74,84947.0,80.8377,81.0954,80.8377,81.0161,84947.0
2016-05-20 09:55:00,81.74,81.78,81.51,81.66,111221.0,81.0161,81.0558,80.7882,80.9368,111221.0
2016-05-20 10:00:00,81.67,81.7,81.28,81.32,108030.0,80.9468,80.9765,80.5602,80.5999,108030.0
2016-05-20 10:05:00,81.35,81.39,81.04,81.04,91875.0,80.6296,80.6692,80.3223,80.3223,91875.0
2016-05-20 10:10:00,81.01,81.15,81.01,81.08,58664.0,80.2926,80.4314,80.2926,80.362,58664.0
2016-05-20 10:15:00,81.06,81.1,80.95,80.96,52823.0,80.3422,80.3818,80.2331,80.243,52823.0
2016-05-20 10:20:00,80.97,80.98,80.72,80.92,99056.0,80.253,80.2629,80.0052,80.2034,99056.0
2016-05-20 10:25:00,80.89,81.0,80.83,80.98,64066.0,80.1737,80.2827,80.1142,80.2629,64066.0
2016-05-20 10:30:00,80.98,81.31,80.95,81.22,57802.0,80.2629,80.5899,80.2331,80.5007,57802.0
2016-05-20 10:35:00,81.24,81.32,81.14,81.18,35364.0,80.5206,80.5999,80.4214,80.4611,35364.0
2016-05-20 10:40:00,81.19,81.4,81.15,81.4,27197.0,80.471,80.6791,80.4314,80.6791,27197.0
2016-05-20 10:45:00,81.4,81.47,81.32,81.4,29098.0,80.6791,80.7485,80.5999,80.6791,29098.0
2016-05-20 10:50:00,81.39,81.45,81.3,81.42,29327.0,80.6692,80.7287,80.58,80.699,29327.0
2016-05-20 10:55:00,81.39,81.52,81.39,81.52,35631.0,80.6692,80.7981,80.6692,80.7981,35631.0
2016-05-20 11:00:00,81.51,81.69,81.5,81.65,52584.0,80.7882,80.9666,80.7783,80.9269,52584.0
2016-05-20 11:05:00,81.65,81.68,81.44,81.44,36615.0,80.9269,80.9567,80.7188,80.7188,36615.0
2016-05-20 11:10:00,81.44,81.5,81.38,81.47,29306.0,80.7188,80.7783,80.6593,80.7485,29306.0
2016-05-20 11:15:00,81.48,81.65,81.47,81.62,33855.0,80.7584,80.9269,80.7485,80.8972,33855.0
2016-05-20 11:20:00,81.6,81.61,81.44,81.44,29892.0,80.8774,80.8873,80.7188,80.7188,29892.0
2016-05-20 11:25:00,81.45,81.61,81.45,81.59,41561.0,80.7287,80.8873,80.7287,80.8675,41561.0
2016-05-20 11:30:00,81.61,81.61,81.43,81.47,62767.0,80.8873,80.8873,80.7089,80.7485,62767.0
2016-05-20 11:35:00,81.47,81.59,81.46,81.47,37636.0,80.7485,80.8675,80.7386,80.7485,37636.0
2016-05-20 11:40:00,81.45,81.57,81.45,81.47,31465.0,80.7287,80.8476,80.7287,80.7485,31465.0
2016-05-20 11:45:00,81.47,81.51,81.26,81.51,59754.0,80.7485,80.7882,80.5404,80.7882,59754.0
2016-05-20 11:50:00,81.51,81.51,81.38,81.42,30005.0,80.7882,80.7882,80.6593,80.699,30005.0
2016-05-20 11:55:00,81.42,81.48,81.38,81.46,28122.0,80.699,80.7584,80.6593,80.7386,28122.0
2016-05-20 12:00:00,81.45,81.47,81.2,81.2,66962.0,80.7287,80.7485,80.4809,80.4809,66962.0
2016-05-20 12:05:00,81.21,81.24,81.06,81.23,51356.0,80.4908,80.5206,80.3422,80.5106,51356.0
2016-05-20 12:10:00,81.23,81.25,81.18,81.18,19497.0,80.5106,80.5305,80.4611,80.4611,19497.0
2016-05-20 12:15:00,81.19,81.21,81.17,81.2,29347.0,80.471,80.4908,80.4512,80.4809,29347.0
2016-05-20 12:20:00,81.2,81.31,81.19,81.3,31969.0,80.4809,80.5899,80.471,80.58,31969.0
2016-05-20 12:25:00,81.29,81.33,81.25,81.29,25657.0,80.5701,80.6098,80.5305,80.5701,25657.0
2016-05-20 12:30:00,81.28,81.34,81.26,81.3,24059.0,80.5602,80.6197,80.5404,80.58,24059.0
2016-05-20 12:35:00,81.3,81.41,81.3,81.37,39946.0,80.58,80.6891,80.58,80.6494,39946.0
2016-05-20 12:40:00,81.37,81.43,81.32,81.4,25578.0,80.6494,80.7089,80.5999,80.6791,25578.0
2016-05-20 12:45:00,81.4,81.61,81.4,81.6,54880.0,80.6791,80.8873,80.6791,80.8774,54880.0
2016-05-20 12:50:00,81.61,81.69,81.59,81.66,33953.0,80.8873,80.9666,80.8675,80.9368,33953.0
2016-05-20 12:55:00,81.66,81.74,81.65,81.71,34102.0,80.9368,81.0161,80.9269,80.9864,34102.0
2016-05-20 13:00:00,81.71,81.76,81.69,81.69,47284.0,80.9864,81.036,80.9666,80.9666,47284.0
2016-05-20 13:05:00,81.67,81.68,81.56,81.66,29917.0,80.9468,80.9567,80.8377,80.9368,29917.0
2016-05-20 13:10:00,81.65,81.72,81.55,81.67,27628.0,80.9269,80.9963,80.8278,80.9468,27628.0
2016-05-20 13:15:00,81.67,81.72,81.57,81.64,34510.0,80.9468,80.9963,80.8476,80.917,34510.0
2016-05-20 13:20:00,81.64,81.78,81.64,81.71,32712.0,80.917,81.0558,80.917,80.9864,32712.0
2016-05-20 13:25:00,81.72,81.72,81.56,81.61,29629.0,80.9963,80.9963,80.8377,80.8873,29629.0
2016-05-20 13:30:00,81.6,81.63,81.5,81.56,36816.0,80.8774,80.9071,80.7783,80.8377,36816.0
2016-05-20 13:35:00,81.58,81.61,81.4,81.41,35231.0,80.8575,80.8873,80.6791,80.6891,35231.0
2016-05-20 13:40:00,81.39,81.51,81.37,81.49,49134.0,80.6692,80.7882,80.6494,80.7683,49134.0
2016-05-20 13:45:00,81.5,81.5,81.36,81.39,26687.0,80.7783,80.7783,80.6395,80.6692,26687.0
2016-05-20 13:50:00,81.41,81.44,81.3,81.39,28510.0,80.6891,80.7188,80.58,80.6692,28510.0
2016-05-20 13:55:00,81.4,81.52,81.39,81.45,29074.0,80.6791,80.7981,80.6692,80.7287,29074.0
2016-05-20 14:00:00,81.45,81.48,81.38,81.38,29302.0,80.7287,80.7584,80.6593,80.6593,29302.0
2016-05-20 14:05:00,81.37,81.46,81.34,81.43,40414.0,80.6494,80.7386,80.6197,80.7089,40414.0
2016-05-20 14:10:00,81.43,81.51,81.42,81.48,25126.0,80.7089,80.7882,80.699,80.7584,25126.0
2016-05-20 14:15:00,81.49,81.54,81.44,81.45,26052.0,80.7683,80.8179,80.7188,80.7287,26052.0
2016-05-20 14:20:00,81.44,81.52,81.38,81.48,19790.0,80.7188,80.7981,80.6593,80.7584,19790.0
2016-05-20 14:25:00,81.49,81.56,81.49,81.55,23112.0,80.7683,80.8377,80.7683,80.8278,23112.0
2016-05-20 14:30:00,81.54,81.57,81.46,81.46,30020.0,80.8179,80.8476,80.7386,80.7386,30020.0
2016-05-20 14:35:00,81.45,81.48,81.36,81.39,34929.0,80.7287,80.7584,80.6395,80.6692,34929.0
2016-05-20 14:40:00,81.38,81.4,81.31,81.37,22225.0,80.6593,80.6791,80.5899,80.6494,22225.0
2016-05-20 14:45:00,81.37,81.44,81.3,81.31,30519.0,80.6494,80.7188,80.58,80.5899,30519.0
2016-05-20 14:50:00,81.3,81.41,81.29,81.36,27376.0,80.58,80.6891,80.5701,80.6395,27376.0
2016-05-20 14:55:00,81.36,81.36,81.02,81.08,110563.0,80.6395,80.6395,80.3025,80.362,110563.0
2016-05-20 15:00:00,81.08,81.08,80.88,80.9,71409.0,80.362,80.362,80.1637,80.1836,71409.0
2016-05-20 15:05:00,80.89,80.89,80.74,80.81,66942.0,80.1737,80.1737,80.025,80.0944,66942.0
2016-05-20 15:10:00,80.8,80.86,80.77,80.81,71165.0,80.0845,80.1439,80.0547,80.0944,71165.0
2016-05-20 15:15:00,80.81,80.92,80.77,80.89,77002.0,80.0944,80.2034,80.0547,80.1737,77002.0
2016-05-20 15:20:00,80.9,80.96,80.86,80.87,62913.0,80.1836,80.243,80.1439,80.1538,62913.0
2016-05-20 15:25:00,80.87,80.95,80.83,80.86,50616.0,80.1538,80.2331,80.1142,80.1439,50616.0
2016-05-20 15:30:00,80.86,80.96,80.85,80.92,42958.0,80.1439,80.243,80.134,80.2034,42958.0
2016-05-20 15:35:00,80.92,81.03,80.92,80.99,63126.0,80.2034,80.3124,80.2034,80.2728,63126.0
2016-05-20 15:40:00,80.98,81.05,80.93,81.0,99647.0,80.2629,80.3322,80.2133,80.2827,99647.0
2016-05-20 15:45:00,81.0,81.04,80.94,81.0,102225.0,80.2827,80.3223,80.2232,80.2827,102225.0
2016-05-20 15:50:00,81.0,81.06,80.98,81.01,115548.0,80.2827,80.3422,80.2629,80.2926,115548.0
2016-05-20 15:55:00,81.01,81.07,80.97,81.03,281777.0,80.2926,80.3521,80.253,80.3124,281777.0
2016-05-23 09:30:00,80.63,81.37,80.63,81.22,200134.0,79.916,80.6494,79.916,80.5007,200134.0
2016-05-23 09:35:00,81.18,81.48,81.18,81.48,73587.0,80.4611,80.7584,80.4611,80.7584,73587.0
2016-05-23 09:40:00,81.46,81.59,81.11,81.42,191611.0,80.7386,80.8675,80.3917,80.699,191611.0
2016-05-23 09:45:00,81.39,81.53,81.29,81.47,82123.0,80.6692,80.808,80.5701,80.7485,82123.0
2016-05-23 09:50:00,81.47,81.49,81.26,81.37,43614.0,80.7485,80.7683,80.5404,80.6494,43614.0
2016-05-23 09:55:00,81.37,81.6,81.33,81.53,125823.0,80.6494,80.8774,80.6098,80.808,125823.0
2016-05-23 10:00:00,81.54,81.55,81.4,81.45,54592.0,80.8179,80.8278,80.6791,80.7287,54592.0
2016-05-23 10:05:00,81.43,81.48,81.29,81.45,43910.0,80.7089,80.7584,80.5701,80.7287,43910.0
2016-05-23 10:10:00,81.43,81.55,81.41,81.5,33788.0,80.7089,80.8278,80.6891,80.7783,33788.0
2016-05-23 10:15:00,81.5,81.72,81.42,81.71,38906.0,80.7783,80.9963,80.699,80.9864,38906.0
2016-05-23 10:20:00,81.74,81.89,81.73,81.86,48837.0,81.0161,81.1648,81.0062,81.1351,48837.0
2016-05-23 10:25:00,81.85,81.99,81.8,81.93,47616.0,81.1252,81.2639,81.0756,81.2044,47616.0
2016-05-23 10:30:00,81.91,82.05,81.78,82.04,148523.0,81.1846,81.3234,81.0558,81.3135,148523.0
2016-05-23 10:35:00,82.03,82.05,81.91,81.99,92657.0,81.3036,81.3234,81.1846,81.2639,92657.0
2016-05-23 10:40:00,82.0,82.0,81.81,81.88,43270.0,81.2738,81.2738,81.0855,81.1549,43270.0
2016-05-23 10:45:00,81.88,81.88,81.75,81.78,34914.0,81.1549,81.1549,81.026,81.0558,34914.0
2016-05-23 10:50:00,81.77,81.77,81.63,81.66,38734.0,81.0459,81.0459,80.9071,80.9368,38734.0
2016-05-23 10:55:00,81.65,81.66,81.46,81.61,57033.0,80.9269,80.9368,80.7386,80.8873,57033.0
2016-05-23 11:00:00,81.61,81.74,81.54,81.7,48310.0,80.8873,81.0161,80.8179,80.9765,48310.0
2016-05-23 11:05:00,81.7,81.75,81.61,81.7,69156.0,80.9765,81.026,80.8873,80.9765,69156.0
2016-05-23 11:10:00,81.69,81.85,81.63,81.8,77540.0,80.9666,81.1252,80.9071,81.0756,77540.0
2016-05-23 11:15:00,81.81,81.84,81.69,81.72,51738.0,81.0855,81.1152,80.9666,80.9963,51738.0
2016-05-23 11:20:00,81.71,81.86,81.71,81.84,42658.0,80.9864,81.1351,80.9864,81.1152,42658.0
2016-05-23 11:25:00,81.84,81.85,81.73,81.85,35677.0,81.1152,81.1252,81.0062,81.1252,35677.0
2016-05-23 11:30:00,81.85,81.86,81.72,81.74,38244.0,81.1252,81.1351,80.9963,81.0161,38244.0
2016-05-23 11:35:00,81.75,81.76,81.58,81.6,23745.0,81.026,81.036,80.8575,80.8774,23745.0
2016-05-23 11:40:00,81.58,81.68,81.56,81.64,48651.0,80.8575,80.9567,80.8377,80.917,48651.0
2016-05-23 11:45:00,81.65,81.76,81.63,81.76,51238.0,80.9269,81.036,80.9071,81.036,51238.0
2016-05-23 11:50:00,81.76,81.76,81.59,81.68,49690.0,81.036,81.036,80.8675,80.9567,49690.0
2016-05-23 11:55:00,81.68,81.7,81.66,81.67,32990.0,80.9567,80.9765,80.9368,80.9468,32990.0
2016-05-23 12:00:00,81.67,81.7,81.61,81.66,48529.0,80.9468,80.9765,80.8873,80.9368,48529.0
2016-05-23 12:05:00,81.65,81.75,81.63,81.71,39461.0,80.9269,81.026,80.9071,80.9864,39461.0
2016-05-23 12:10:00,81.7,81.7,81.53,81.67,48718.0,80.9765,80.9765,80.808,80.9468,48718.0
2016-05-23 12:15:00,81.68,81.71,81.67,81.7,12728.0,80.9567,80.9864,80.9468,80.9765,12728.0
2016-05-23 12:20:00,81.7,81.79,81.61,81.71,71647.0,80.9765,81.0657,80.8873,80.9864,71647.0
2016-05-23 12:25:00,81.73,81.76,81.64,81.76,22990.0,81.0062,81.036,80.917,81.036,22990.0
2016-05-23 12:30:00,81.76,81.76,81.68,81.75,22414.0,81.036,81.036,80.9567,81.026,22414.0
2016-05-23 12:35:00,81.74,81.8,81.71,81.74,36448.0,81.0161,81.0756,80.9864,81.0161,36448.0
2016-05-23 12:40:00,81.74,81.82,81.71,81.82,35677.0,81.0161,81.0954,80.9864,81.0954,35677.0
2016-05-23 12:45:00,81.83,81.92,81.81,81.87,28772.0,81.1053,81.1945,81.0855,81.145,28772.0
2016-05-23 12:50:00,81.86,81.89,81.82,81.84,37235.0,81.1351,81.1648,81.0954,81.1152,37235.0
2016-05-23 12:55:00,81.85,81.91,81.79,81.82,27027.0,81.1252,81.1846,81.0657,81.0954,27027.0
2016-05-23 13:00:00,81.83,81.93,81.82,81.92,33069.0,81.1053,81.2044,81.0954,81.1945,33069.0
2016-05-23 13:05:00,81.93,81.95,81.88,81.93,25825.0,81.2044,81.2243,81.1549,81.2044,25825.0
2016-05-23 13:10:00,81.92,81.98,81.9,81.96,36348.0,81.1945,81.254,81.1747,81.2342,36348.0
2016-05-23 13:15:00,81.96,81.96,81.89,81.92,33894.0,81.2342,81.2342,81.1648,81.1945,33894.0
2016-05-23 13:20:00,81.93,81.96,81.85,81.86,26007.0,81.2044,81.2342,81.1252,81.1351,26007.0
2016-05-23 13:25:00,81.87,81.98,81.86,81.93,27264.0,81.145,81.254,81.1351,81.2044,27264.0
2016-05-23 13:30:00,81.94,81.97,81.89,81.92,41647.0,81.2144,81.2441,81.1648,81.1945,41647.0
2016-05-23 13:35:00,81.92,81.93,81.83,81.84,24260.0,81.1945,81.2044,81.1053,81.1152,24260.0
2016-05-23 13:40:00,81.84,81.91,81.83,81.86,30163.0,81.1152,81.1846,81.1053,81.1351,30163.0
2016-05-23 13:45:00,81.85,81.9,81.85,81.85,22607.0,81.1252,81.1747,81.1252,81.1252,22607.0
2016-05-23 13:50:00,81.85,81.96,81.84,81.95,28497.0,81.1252,81.2342,81.1152,81.2243,28497.0
2016-05-23 13:55:00,81.96,82.0,81.81,81.81,94137.0,81.2342,81.2738,81.0855,81.0855,94137.0
2016-05-23 14:00:00,81.82,81.96,81.82,81.96,35313.0,81.0954,81.2342,81.0954,81.2342,35313.0
2016-05-23 14:05:00,81.96,81.97,81.91,81.91,19617.0,81.2342,81.2441,81.1846,81.1846,19617.0
2016-05-23 14:10:00,81.91,81.98,81.86,81.98,33222.0,81.1846,81.254,81.1351,81.254,33222.0
2016-05-23 14:15:00,81.98,82.0,81.96,82.0,145521.0,81.254,81.2738,81.2342,81.2738,145521.0
2016-05-23 14:20:00,81.99,82.05,81.96,81.96,86896.0,81.2639,81.3234,81.2342,81.2342,86896.0
2016-05-23 14:25:00,81.96,82.07,81.89,82.0,64999.0,81.2342,81.3432,81.1648,81.2738,64999.0
2016-05-23 14:30:00,82.0,82.08,81.98,82.07,47045.0,81.2738,81.3531,81.254,81.3432,47045.0
2016-05-23 14:35:00,82.07,82.08,81.95,81.99,42055.0,81.3432,81.3531,81.2243,81.2639,42055.0
2016-05-23 14:40:00,82.0,82.1,81.97,82.08,38050.0,81.2738,81.3729,81.2441,81.3531,38050.0
2016-05-23 14:45:00,82.09,82.09,81.97,82.04,48240.0,81.363,81.363,81.2441,81.3135,48240.0
2016-05-23 14:50:00,82.05,82.1,82.03,82.05,21760.0,81.3234,81.3729,81.3036,81.3234,21760.0
2016-05-23 14:55:00,82.05,82.09,81.92,81.95,38655.0,81.3234,81.363,81.1945,81.2243,38655.0
2016-05-23 15:00:00,81.95,82.02,81.88,81.9,47459.0,81.2243,81.2937,81.1549,81.1747,47459.0
2016-05-23 15:05:00,81.89,81.93,81.88,81.89,39249.0,81.1648,81.2044,81.1549,81.1648,39249.0
2016-05-23 15:10:00,81.9,81.9,81.77,81.81,53623.0,81.1747,81.1747,81.0459,81.0855,53623.0
2016-05-23 15:15:00,81.81,81.87,81.79,81.8,44766.0,81.0855,81.145,81.0657,81.0756,44766.0
2016-05-23 15:20:00,81.79,81.86,81.77,81.85,53774.0,81.0657,81.1351,81.0459,81.1252,53774.0
2016-05-23 15:25:00,81.84,81.87,81.78,81.79,48984.0,81.1152,81.145,81.0558,81.0657,48984.0
2016-05-23 15:30:00,81.8,81.91,81.78,81.84,56753.0,81.0756,81.1846,81.0558,81.1152,56753.0
2016-05-23 15:35:00,81.84,81.87,81.73,81.86,75405.0,81.1152,81.145,81.0062,81.1351,75405.0
2016-05-23 15:40:00,81.86,81.86,81.79,81.84,63664.0,81.1351,81.1351,81.0657,81.1152,63664.0
2016-05-23 15:45:00,81.83,81.86,81.7,81.83,95310.0,81.1053,81.1351,80.9765,81.1053,95310.0
2016-05-23 15:50:00,81.82,81.82,81.71,81.71,101886.0,81.0954,81.0954,80.9864,80.9864,101886.0
2016-05-23 15:55:00,81.72,81.75,81.67,81.73,178990.0,80.9963,81.026,80.9468,81.0062,178990.0
2016-05-24 09:30:00,81.97,82.2,81.9,82.15,277351.0,81.2441,81.4721,81.1747,81.4225,277351.0
2016-05-24 09:35:00,82.12,82.2,81.83,81.96,102230.0,81.3928,81.4721,81.1053,81.2342,102230.0
2016-05-24 09:40:00,81.97,82.1,81.84,81.9,72803.0,81.2441,81.3729,81.1152,81.1747,72803.0
2016-05-24 09:45:00,81.9,82.2,81.9,82.15,115719.0,81.1747,81.4721,81.1747,81.4225,115719.0
2016-05-24 09:50:00,82.18,82.41,82.12,82.3,104203.0,81.4522,81.6802,81.3928,81.5712,104203.0
2016-05-24 09:55:00,82.33,82.4,82.19,82.26,71461.0,81.6009,81.6703,81.4621,81.5315,71461.0
2016-05-24 10:00:00,82.27,82.64,82.24,82.5,106290.0,81.5414,81.9082,81.5117,81.7694,106290.0
2016-05-24 10:05:00,82.48,82.56,82.43,82.51,64756.0,81.7496,81.8289,81.7,81.7793,64756.0
2016-05-24 10:10:00,82.52,82.61,82.48,82.51,55087.0,81.7892,81.8784,81.7496,81.7793,55087.0
2016-05-24 10:15:00,82.51,82.72,82.49,82.62,60058.0,81.7793,81.9875,81.7595,81.8883,60058.0
2016-05-24 10:20:00,82.62,82.74,82.61,82.73,40234.0,81.8883,82.0073,81.8784,81.9974,40234.0
2016-05-24 10:25:00,82.73,82.78,82.7,82.71,39794.0,81.9974,82.0469,81.9676,81.9775,39794.0
2016-05-24 10:30:00,82.73,82.85,82.65,82.83,69109.0,81.9974,82.1163,81.9181,82.0965,69109.0
2016-05-24 10:35:00,82.84,82.91,82.79,82.87,46302.0,82.1064,82.1758,82.0568,82.1361,46302.0
2016-05-24 10:40:00,82.88,82.93,82.71,82.79,38145.0,82.146,82.1956,81.9775,82.0568,38145.0
2016-05-24 10:45:00,82.77,82.94,82.75,82.89,34848.0,82.037,82.2055,82.0172,82.1559,34848.0
2016-05-24 10:50:00,82.89,82.9,82.8,82.9,74224.0,82.1559,82.1659,82.0667,82.1659,74224.0
2016-05-24 10:55:00,82.9,83.03,82.85,83.0,158442.0,82.1659,82.2947,82.1163,82.265,158442.0
2016-05-24 11:00:00,83.0,83.14,83.0,83.1,53294.0,82.265,82.4037,82.265,82.3641,53294.0
2016-05-24 11:05:00,83.09,83.16,82.93,82.96,55864.0,82.3542,82.4236,82.1956,82.2253,55864.0
2016-05-24 11:10:00,82.95,82.96,82.77,82.81,65329.0,82.2154,82.2253,82.037,82.0767,65329.0
2016-05-24 11:15:00,82.84,83.0,82.83,82.97,23781.0,82.1064,82.265,82.0965,82.2352,23781.0
2016-05-24 11:20:00,82.97,83.02,82.91,82.99,33281.0,82.2352,82.2848,82.1758,82.2551,33281.0
2016-05-24 11:25:00,82.99,83.19,82.99,83.16,72057.0,82.2551,82.4533,82.2551,82.4236,72057.0
2016-05-24 11:30:00,83.17,83.24,83.11,83.14,164647.0,82.4335,82.5028,82.374,82.4037,164647.0
2016-05-24 11:35:00,83.13,83.2,83.02,83.11,45708.0,82.3938,82.4632,82.2848,82.374,45708.0
2016-05-24 11:40:00,83.12,83.2,83.08,83.17,41215.0,82.3839,82.4632,82.3443,82.4335,41215.0
2016-05-24 11:45:00,83.19,83.3,83.18,83.26,48607.0,82.4533,82.5623,82.4434,82.5227,48607.0
2016-05-24 11:50:00,83.27,83.41,83.27,83.29,115925.0,82.5326,82.6713,82.5326,82.5524,115925.0
2016-05-24 11:55:00,83.28,83.34,83.15,83.25,113860.0,82.5425,82.602,82.4136,82.5128,113860.0
2016-05-24 12:00:00,83.27,83.35,83.25,83.31,63827.0,82.5326,82.6119,82.5128,82.5722,63827.0
2016-05-24 12:05:00,83.32,83.35,83.22,83.35,69584.0,82.5821,82.6119,82.483,82.6119,69584.0
2016-05-24 12:10:00,83.36,83.36,83.19,83.22,35365.0,82.6218,82.6218,82.4533,82.483,35365.0
2016-05-24 12:15:00,83.22,83.24,83.16,83.16,41061.0,82.483,82.5028,82.4236,82.4236,41061.0
2016-05-24 12:20:00,83.17,83.17,83.08,83.1,45932.0,82.4335,82.4335,82.3443,82.3641,45932.0
2016-05-24 12:25:00,83.11,83.12,82.94,83.06,43414.0,82.374,82.3839,82.2055,82.3244,43414.0
2016-05-24 12:30:00,83.06,83.17,83.05,83.16,21425.0,82.3244,82.4335,82.3145,82.4236,21425.0
2016-05-24 12:35:00,83.17,83.17,83.03,83.05,24767.0,82.4335,82.4335,82.2947,82.3145,24767.0
2016-05-24 12:40:00,83.06,83.1,83.03,83.07,38767.0,82.3244,82.3641,82.2947,82.3344,38767.0
2016-05-24 12:45:00,83.08,83.09,83.05,83.06,15905.0,82.3443,82.3542,82.3145,82.3244,15905.0
2016-05-24 12:50:00,83.07,83.21,83.05,83.21,28883.0,82.3344,82.4731,82.3145,82.4731,28883.0
2016-05-24 12:55:00,83.2,83.2,83.11,83.14,41024.0,82.4632,82.4632,82.374,82.4037,41024.0
2016-05-24 13:00:00,83.14,83.17,83.05,83.07,72370.0,82.4037,82.4335,82.3145,82.3344,72370.0
2016-05-24 13:05:00,83.08,83.1,82.98,83.02,79355.0,82.3443,82.3641,82.2452,82.2848,79355.0
2016-05-24 13:10:00,83.02,83.17,83.02,83.08,40560.0,82.2848,82.4335,82.2848,82.3443,40560.0
2016-05-24 13:15:00,83.08,83.11,83.02,83.02,31862.0,82.3443,82.374,82.2848,82.2848,31862.0
2016-05-24 13:20:00,83.02,83.06,82.97,83.04,61912.0,82.2848,82.3244,82.2352,82.3046,61912.0
2016-05-24 13:25:00,83.04,83.13,83.04,83.06,56045.0,82.3046,82.3938,82.3046,82.3244,56045.0
2016-05-24 13:30:00,83.07,83.11,82.98,82.98,68628.0,82.3344,82.374,82.2452,82.2452,68628.0
2016-05-24 13:35:00,82.98,83.02,82.94,83.0,52971.0,82.2452,82.2848,82.2055,82.265,52971.0
2016-05-24 13:40:00,83.0,83.04,82.93,83.02,32335.0,82.265,82.3046,82.1956,82.2848,32335.0
2016-05-24 13:45:00,83.01,83.05,82.99,83.02,31692.0,82.2749,82.3145,82.2551,82.2848,31692.0
2016-05-24 13:50:00,83.01,83.05,82.97,83.0,35366.0,82.2749,82.3145,82.2352,82.265,35366.0
2016-05-24 13:55:00,83.0,83.05,82.98,83.04,38396.0,82.265,82.3145,82.2452,82.3046,38396.0
2016-05-24 14:00:00,83.04,83.12,83.0,83.07,45006.0,82.3046,82.3839,82.265,82.3344,45006.0
2016-05-24 14:05:00,83.07,83.09,82.96,83.01,27917.0,82.3344,82.3542,82.2253,82.2749,27917.0
2016-05-24 14:10:00,83.01,83.12,82.98,83.01,51434.0,82.2749,82.3839,82.2452,82.2749,51434.0
2016-05-24 14:15:00,83.02,83.06,83.0,83.04,42862.0,82.2848,82.3244,82.265,82.3046,42862.0
2016-05-24 14:20:00,83.04,83.16,83.02,83.14,32700.0,82.3046,82.4236,82.2848,82.4037,32700.0
2016-05-24 14:25:00,83.15,83.19,83.13,83.16,23794.0,82.4136,82.4533,82.3938,82.4236,23794.0
2016-05-24 14:30:00,83.17,83.25,83.12,83.25,25674.0,82.4335,82.5128,82.3839,82.5128,25674.0
2016-05-24 14:35:00,83.24,83.25,83.14,83.17,30489.0,82.5028,82.5128,82.4037,82.4335,30489.0
2016-05-24 14:40:00,83.16,83.3,83.13,83.14,62536.0,82.4236,82.5623,82.3938,82.4037,62536.0
2016-05-24 14:45:00,83.14,83.14,83.07,83.14,50681.0,82.4037,82.4037,82.3344,82.4037,50681.0
2016-05-24 14:50:00,83.12,83.14,83.1,83.11,35454.0,82.3839,82.4037,82.3641,82.374,35454.0
2016-05-24 14:55:00,83.11,83.14,83.05,83.05,37454.0,82.374,82.4037,82.3145,82.3145,37454.0
2016-05-24 15:00:00,83.06,83.1,83.03,83.05,42354.0,82.3244,82.3641,82.2947,82.3145,42354.0
2016-05-24 15:05:00,83.04,83.06,82.87,82.95,65260.0,82.3046,82.3244,82.1361,82.2154,65260.0
2016-05-24 15:10:00,82.95,83.01,82.89,83.0,83045.0,82.2154,82.2749,82.1559,82.265,83045.0
2016-05-24 15:15:00,83.0,83.04,82.97,83.04,47519.0,82.265,82.3046,82.2352,82.3046,47519.0
2016-05-24 15:20:00,83.04,83.1,82.97,83.09,51567.0,82.3046,82.3641,82.2352,82.3542,51567.0
2016-05-24 15:25:00,83.09,83.12,82.98,83.06,45740.0,82.3542,82.3839,82.2452,82.3244,45740.0
2016-05-24 15:30:00,83.07,83.09,82.94,83.0,69824.0,82.3344,82.3542,82.2055,82.265,69824.0
2016-05-24 15:35:00,83.0,83.01,82.89,82.92,82762.0,82.265,82.2749,82.1559,82.1857,82762.0
2016-05-24 15:40:00,82.92,83.01,82.86,82.87,98321.0,82.1857,82.2749,82.1262,82.1361,98321.0
2016-05-24 15:45:00,82.87,82.92,82.79,82.82,132251.0,82.1361,82.1857,82.0568,82.0866,132251.0
2016-05-24 15:50:00,82.83,82.84,82.75,82.76,237766.0,82.0965,82.1064,82.0172,82.0271,237766.0
2016-05-24 15:55:00,82.77,82.83,82.72,82.75,228530.0,82.037,82.0965,81.9875,82.0172,228530.0
2016-05-25 09:30:00,83.0,83.32,82.92,83.15,155314.0,82.265,82.5821,82.1857,82.4136,155314.0
2016-05-25 09:35:00,83.14,83.38,83.13,83.16,67024.0,82.4037,82.6416,82.3938,82.4236,67024.0
2016-05-25 09:40:00,83.16,83.19,82.78,82.93,105856.0,82.4236,82.4533,82.0469,82.1956,105856.0
2016-05-25 09:45:00,82.96,83.02,82.86,82.93,42225.0,82.2253,82.2848,82.1262,82.1956,42225.0
2016-05-25 09:50:00,82.96,83.09,82.92,83.02,43629.0,82.2253,82.3542,82.1857,82.2848,43629.0
2016-05-25 09:55:00,83.04,83.19,83.02,83.09,40016.0,82.3046,82.4533,82.2848,82.3542,40016.0
2016-05-25 10:00:00,83.06,83.13,82.88,82.89,40328.0,82.3244,82.3938,82.146,82.1559,40328.0
2016-05-25 10:05:00,82.91,83.03,82.84,82.89,83610.0,82.1758,82.2947,82.1064,82.1559,83610.0
2016-05-25 10:10:00,82.87,83.0,82.82,82.88,43499.0,82.1361,82.265,82.0866,82.146,43499.0
2016-05-25 10:15:00,82.88,82.92,82.76,82.82,51144.0,82.146,82.1857,82.0271,82.0866,51144.0
2016-05-25 10:20:00,82.79,82.8,82.34,82.39,117757.0,82.0568,82.0667,81.6108,81.6604,117757.0
2016-05-25 10:25:00,82.42,82.58,82.36,82.57,75659.0,81.6901,81.8487,81.6306,81.8388,75659.0
2016-05-25 10:30:00,82.57,82.57,82.46,82.48,34871.0,81.8388,81.8388,81.7298,81.7496,34871.0
2016-05-25 10:35:00,82.51,82.54,82.39,82.45,178690.0,81.7793,81.809,81.6604,81.7198,178690.0
2016-05-25 10:40:00,82.44,82.79,82.44,82.78,54514.0,81.7099,82.0568,81.7099,82.0469,54514.0
2016-05-25 10:45:00,82.79,82.89,82.69,82.8,56654.0,82.0568,82.1559,81.9577,82.0667,56654.0
2016-05-25 10:50:00,82.8,82.94,82.77,82.93,29742.0,82.0667,82.2055,82.037,82.1956,29742.0
2016-05-25 10:55:00,82.94,83.12,82.88,83.06,28809.0,82.2055,82.3839,82.146,82.3244,28809.0
2016-05-25 11:00:00,83.07,83.13,83.01,83.06,29715.0,82.3344,82.3938,82.2749,82.3244,29715.0
2016-05-25 11:05:00,83.06,83.07,82.92,82.98,45639.0,82.3244,82.3344,82.1857,82.2452,45639.0
2016-05-25 11:10:00,82.98,82.98,82.88,82.98,43568.0,82.2452,82.2452,82.146,82.2452,43568.0
2016-05-25 11:15:00,82.96,83.06,82.91,82.96,26345.0,82.2253,82.3244,82.1758,82.2253,26345.0
2016-05-25 11:20:00,82.94,82.97,82.91,82.93,34156.0,82.2055,82.2352,82.1758,82.1956,34156.0
2016-05-25 11:25:00,82.93,82.94,82.84,82.91,35100.0,82.1956,82.2055,82.1064,82.1758,35100.0
2016-05-25 11:30:00,82.92,83.02,82.9,83.01,22360.0,82.1857,82.2848,82.1659,82.2749,22360.0
2016-05-25 11:35:00,83.02,83.08,82.96,83.03,18982.0,82.2848,82.3443,82.2253,82.2947,18982.0
2016-05-25 11:40:00,83.02,83.11,82.98,83.09,53217.0,82.2848,82.374,82.2452,82.3542,53217.0
2016-05-25 11:45:00,83.1,83.24,83.08,83.2,76578.0,82.3641,82.5028,82.3443,82.4632,76578.0
2016-05-25 11:50:00,83.19,83.27,83.18,83.21,28905.0,82.4533,82.5326,82.4434,82.4731,28905.0
2016-05-25 11:55:00,83.21,83.27,83.17,83.22,35145.0,82.4731,82.5326,82.4335,82.483,35145.0
2016-05-25 12:00:00,83.23,83.27,83.17,83.27,23441.0,82.4929,82.5326,82.4335,82.5326,23441.0
2016-05-25 12:05:00,83.26,83.29,83.23,83.29,14413.0,82.5227,82.5524,82.4929,82.5524,14413.0
2016-05-25 12:10:00,83.29,83.44,83.28,83.43,39962.0,82.5524,82.7011,82.5425,82.6912,39962.0
2016-05-25 12:15:00,83.42,83.45,83.31,83.32,25303.0,82.6813,82.711,82.5722,82.5821,25303.0
2016-05-25 12:20:00,83.32,83.4,83.32,83.34,24283.0,82.5821,82.6614,82.5821,82.602,24283.0
2016-05-25 12:25:00,83.33,83.4,83.32,83.38,26285.0,82.5921,82.6614,82.5821,82.6416,26285.0
2016-05-25 12:30:00,83.39,83.47,83.36,83.43,67362.0,82.6515,82.7308,82.6218,82.6912,67362.0
2016-05-25 12:35:00,83.44,83.45,83.38,83.43,28815.0,82.7011,82.711,82.6416,82.6912,28815.0
2016-05-25 12:40:00,83.43,83.49,83.39,83.41,29759.0,82.6912,82.7506,82.6515,82.6713,29759.0
2016-05-25 12:45:00,83.4,83.43,83.32,83.36,35410.0,82.6614,82.6912,82.5821,82.6218,35410.0
2016-05-25 12:50:00,83.38,83.48,83.38,83.47,31104.0,82.6416,82.7407,82.6416,82.7308,31104.0
2016-05-25 12:55:00,83.46,83.58,83.46,83.58,68959.0,82.7209,82.8398,82.7209,82.8398,68959.0
2016-05-25 13:00:00,83.58,83.67,83.55,83.62,55585.0,82.8398,82.929,82.8101,82.8795,55585.0
2016-05-25 13:05:00,83.62,83.72,83.61,83.65,52929.0,82.8795,82.9786,82.8696,82.9092,52929.0
2016-05-25 13:10:00,83.65,83.67,83.62,83.67,42371.0,82.9092,82.929,82.8795,82.929,42371.0
2016-05-25 13:15:00,83.68,83.69,83.59,83.66,47823.0,82.939,82.9489,82.8497,82.9191,47823.0
2016-05-25 13:20:00,83.67,83.74,83.63,83.72,24403.0,82.929,82.9984,82.8894,82.9786,24403.0
2016-05-25 13:25:00,83.71,83.81,83.7,83.81,29867.0,82.9687,83.0678,82.9588,83.0678,29867.0
2016-05-25 13:30:00,83.81,83.92,83.8,83.87,71847.0,83.0678,83.1768,83.0579,83.1273,71847.0
2016-05-25 13:35:00,83.86,83.9,83.84,83.88,29453.0,83.1174,83.157,83.0975,83.1372,29453.0
2016-05-25 13:40:00,83.87,83.91,83.85,83.91,19711.0,83.1273,83.1669,83.1074,83.1669,19711.0
2016-05-25 13:45:00,83.92,83.92,83.79,83.81,130294.0,83.1768,83.1768,83.048,83.0678,130294.0
2016-05-25 13:50:00,83.81,83.82,83.74,83.76,88016.0,83.0678,83.0777,82.9984,83.0182,88016.0
2016-05-25 13:55:00,83.78,83.88,83.75,83.86,42647.0,83.0381,83.1372,83.0083,83.1174,42647.0
2016-05-25 14:00:00,83.87,83.88,83.77,83.79,43260.0,83.1273,83.1372,83.0282,83.048,43260.0
2016-05-25 14:05:00,83.79,83.85,83.77,83.81,26445.0,83.048,83.1074,83.0282,83.0678,26445.0
2016-05-25 14:10:00,83.81,83.84,83.79,83.79,28712.0,83.0678,83.0975,83.048,83.048,28712.0
2016-05-25 14:15:00,83.78,83.89,83.77,83.82,104459.0,83.0381,83.1471,83.0282,83.0777,104459.0
2016-05-25 14:20:00,83.83,83.88,83.81,83.83,21714.0,83.0876,83.1372,83.0678,83.0876,21714.0
2016-05-25 14:25:00,83.82,83.86,83.77,83.8,35571.0,83.0777,83.1174,83.0282,83.0579,35571.0
2016-05-25 14:30:00,83.81,83.88,83.78,83.87,25259.0,83.0678,83.1372,83.0381,83.1273,25259.0
2016-05-25 14:35:00,83.87,83.92,83.84,83.89,35912.0,83.1273,83.1768,83.0975,83.1471,35912.0
2016-05-25 14:40:00,83.89,83.89,83.82,83.87,71384.0,83.1471,83.1471,83.0777,83.1273,71384.0
2016-05-25 14:45:00,83.87,83.95,83.73,83.75,55527.0,83.1273,83.2066,82.9885,83.0083,55527.0
2016-05-25 14:50:00,83.75,83.79,83.7,83.74,60132.0,83.0083,83.048,82.9588,82.9984,60132.0
2016-05-25 14:55:00,83.74,83.77,83.66,83.69,49222.0,82.9984,83.0282,82.9191,82.9489,49222.0
2016-05-25 15:00:00,83.69,83.71,83.59,83.59,31290.0,82.9489,82.9687,82.8497,82.8497,31290.0
2016-05-25 15:05:00,83.59,83.68,83.57,83.64,28151.0,82.8497,82.939,82.8299,82.8993,28151.0
2016-05-25 15:10:00,83.65,83.7,83.59,83.64,49465.0,82.9092,82.9588,82.8497,82.8993,49465.0
2016-05-25 15:15:00,83.65,83.7,83.58,83.67,45092.0,82.9092,82.9588,82.8398,82.929,45092.0
2016-05-25 15:20:00,83.68,83.75,83.67,83.71,38329.0,82.939,83.0083,82.929,82.9687,38329.0
2016-05-25 15:25:00,83.72,83.83,83.7,83.82,68448.0,82.9786,83.0876,82.9588,83.0777,68448.0
2016-05-25 15:30:00,83.82,83.83,83.72,83.73,83940.0,83.0777,83.0876,82.9786,82.9885,83940.0
2016-05-25 15:35:00,83.73,83.78,83.64,83.66,70088.0,82.9885,83.0381,82.8993,82.9191,70088.0
2016-05-25 15:40:00,83.66,83.71,83.55,83.56,103183.0,82.9191,82.9687,82.8101,82.82,103183.0
2016-05-25 15:45:00,83.56,83.58,83.49,83.52,91697.0,82.82,82.8398,82.7506,82.7804,91697.0
2016-05-25 15:50:00,83.53,83.61,83.5,83.53,85627.0,82.7903,82.8696,82.7605,82.7903,85627.0
2016-05-25 15:55:00,83.53,83.68,83.52,83.57,196819.0,82.7903,82.939,82.7804,82.8299,196819.0
2016-05-26 09:30:00,83.81,84.18,83.77,84.09,166866.0,83.0678,83.4345,83.0282,83.3453,166866.0
2016-05-26 09:35:00,84.08,84.16,83.98,84.1,93348.0,83.3354,83.4147,83.2363,83.3552,93348.0
2016-05-26 09:40:00,84.13,84.45,84.03,84.44,129027.0,83.385,83.7021,83.2859,83.6922,129027.0
2016-05-26 09:45:00,84.44,84.45,84.02,84.17,121814.0,83.6922,83.7021,83.2759,83.4246,121814.0
2016-05-26 09:50:00,84.2,84.25,83.91,83.94,37136.0,83.4543,83.5039,83.1669,83.1966,37136.0
2016-05-26 09:55:00,83.97,84.1,83.94,84.0,79645.0,83.2264,83.3552,83.1966,83.2561,79645.0
2016-05-26 10:00:00,84.02,84.14,83.86,83.95,44524.0,83.2759,83.3949,83.1174,83.2066,44524.0
2016-05-26 10:05:00,83.96,84.01,83.83,83.88,27745.0,83.2165,83.266,83.0876,83.1372,27745.0
2016-05-26 10:10:00,83.92,84.16,83.9,84.14,97673.0,83.1768,83.4147,83.157,83.3949,97673.0
2016-05-26 10:15:00,84.13,84.3,84.09,84.17,53856.0,83.385,83.5535,83.3453,83.4246,53856.0
2016-05-26 10:20:00,84.19,84.19,83.95,83.99,29936.0,83.4444,83.4444,83.2066,83.2462,29936.0
2016-05-26 10:25:00,83.99,84.16,83.99,84.09,67570.0,83.2462,83.4147,83.2462,83.3453,67570.0
2016-05-26 10:30:00,84.08,84.44,84.08,84.36,52331.0,83.3354,83.6922,83.3354,83.6129,52331.0
2016-05-26 10:35:00,84.36,84.43,84.27,84.41,31850.0,83.6129,83.6823,83.5237,83.6625,31850.0
2016-05-26 10:40:00,84.42,84.48,84.35,84.36,51590.0,83.6724,83.7319,83.603,83.6129,51590.0
2016-05-26 10:45:00,84.36,84.37,84.19,84.24,47179.0,83.6129,83.6228,83.4444,83.494,47179.0
2016-05-26 10:50:00,84.23,84.32,84.16,84.17,49284.0,83.4841,83.5733,83.4147,83.4246,49284.0
2016-05-26 10:55:00,84.2,84.29,84.14,84.16,33970.0,83.4543,83.5435,83.3949,83.4147,33970.0
2016-05-26 11:00:00,84.15,84.28,84.04,84.22,38712.0,83.4048,83.5336,83.2958,83.4742,38712.0
2016-05-26 11:05:00,84.2,84.3,84.19,84.27,40942.0,83.4543,83.5535,83.4444,83.5237,40942.0
2016-05-26 11:10:00,84.28,84.3,84.19,84.2,38702.0,83.5336,83.5535,83.4444,83.4543,38702.0
2016-05-26 11:15:00,84.18,84.18,84.03,84.07,50889.0,83.4345,83.4345,83.2859,83.3255,50889.0
2016-05-26 11:20:00,84.08,84.1,83.95,84.1,34069.0,83.3354,83.3552,83.2066,83.3552,34069.0
2016-05-26 11:25:00,84.1,84.17,84.07,84.1,43856.0,83.3552,83.4246,83.3255,83.3552,43856.0
2016-05-26 11:30:00,84.11,84.12,84.0,84.07,27869.0,83.3651,83.3751,83.2561,83.3255,27869.0
2016-05-26 11:35:00,84.06,84.12,84.0,84.12,36004.0,83.3156,83.3751,83.2561,83.3751,36004.0
2016-05-26 11:40:00,84.11,84.2,84.04,84.07,47022.0,83.3651,83.4543,83.2958,83.3255,47022.0
2016-05-26 11:45:00,84.04,84.05,83.88,83.9,47547.0,83.2958,83.3057,83.1372,83.157,47547.0
2016-05-26 11:50:00,83.9,83.98,83.88,83.93,26479.0,83.157,83.2363,83.1372,83.1867,26479.0
2016-05-26 11:55:00,83.93,83.94,83.85,83.92,35744.0,83.1867,83.1966,83.1074,83.1768,35744.0
2016-05-26 12:00:00,83.92,84.02,83.89,83.91,19321.0,83.1768,83.2759,83.1471,83.1669,19321.0
2016-05-26 12:05:00,83.91,83.99,83.87,83.88,49365.0,83.1669,83.2462,83.1273,83.1372,49365.0
2016-05-26 12:10:00,83.9,83.9,83.85,83.88,35635.0,83.157,83.157,83.1074,83.1372,35635.0
2016-05-26 12:15:00,83.87,83.98,83.87,83.98,24061.0,83.1273,83.2363,83.1273,83.2363,24061.0
2016-05-26 12:20:00,83.98,84.07,83.97,84.0,22244.0,83.2363,83.3255,83.2264,83.2561,22244.0
2016-05-26 12:25:00,83.99,84.0,83.86,83.87,30254.0,83.2462,83.2561,83.1174,83.1273,30254.0
2016-05-26 12:30:00,83.86,83.91,83.85,83.86,18662.0,83.1174,83.1669,83.1074,83.1174,18662.0
2016-05-26 12:35:00,83.87,83.92,83.85,83.92,35477.0,83.1273,83.1768,83.1074,83.1768,35477.0
2016-05-26 12:40:00,83.92,83.96,83.91,83.93,28300.0,83.1768,83.2165,83.1669,83.1867,28300.0
2016-05-26 12:45:00,83.92,83.99,83.9,83.98,34113.0,83.1768,83.2462,83.157,83.2363,34113.0
2016-05-26 12:50:00,83.98,83.99,83.92,83.93,55238.0,83.2363,83.2462,83.1768,83.1867,55238.0
2016-05-26 12:55:00,83.92,83.95,83.52,83.59,134287.0,83.1768,83.2066,82.7804,82.8497,134287.0
2016-05-26 13:00:00,83.59,83.72,83.58,83.67,68994.0,82.8497,82.9786,82.8398,82.929,68994.0
2016-05-26 13:05:00,83.67,83.76,83.64,83.71,39805.0,82.929,83.0182,82.8993,82.9687,39805.0
2016-05-26 13:10:00,83.7,83.7,83.52,83.55,25206.0,82.9588,82.9588,82.7804,82.8101,25206.0
2016-05-26 13:15:00,83.54,83.68,83.53,83.65,33216.0,82.8002,82.939,82.7903,82.9092,33216.0
2016-05-26 13:20:00,83.65,83.75,83.61,83.72,33570.0,82.9092,83.0083,82.8696,82.9786,33570.0
2016-05-26 13:25:00,83.73,83.75,83.63,83.71,47469.0,82.9885,83.0083,82.8894,82.9687,47469.0
2016-05-26 13:30:00,83.71,83.71,83.57,83.57,34912.0,82.9687,82.9687,82.8299,82.8299,34912.0
2016-05-26 13:35:00,83.56,83.68,83.55,83.64,15416.0,82.82,82.939,82.8101,82.8993,15416.0
2016-05-26 13:40:00,83.62,83.69,83.62,83.66,17139.0,82.8795,82.9489,82.8795,82.9191,17139.0
2016-05-26 13:45:00,83.66,83.69,83.61,83.61,24468.0,82.9191,82.9489,82.8696,82.8696,24468.0
2016-05-26 13:50:00,83.63,83.63,83.55,83.58,29574.0,82.8894,82.8894,82.8101,82.8398,29574.0
2016-05-26 13:55:00,83.59,83.62,83.56,83.62,20991.0,82.8497,82.8795,82.82,82.8795,20991.0
2016-05-26 14:00:00,83.61,83.71,83.59,83.68,25778.0,82.8696,82.9687,82.8497,82.939,25778.0
2016-05-26 14:05:00,83.68,83.7,83.62,83.63,63163.0,82.939,82.9588,82.8795,82.8894,63163.0
2016-05-26 14:10:00,83.64,83.64,83.52,83.56,110778.0,82.8993,82.8993,82.7804,82.82,110778.0
2016-05-26 14:15:00,83.56,83.66,83.53,83.66,41620.0,82.82,82.9191,82.7903,82.9191,41620.0
2016-05-26 14:20:00,83.66,83.69,83.55,83.57,46428.0,82.9191,82.9489,82.8101,82.8299,46428.0
2016-05-26 14:25:00,83.58,83.59,83.5,83.51,39666.0,82.8398,82.8497,82.7605,82.7705,39666.0
2016-05-26 14:30:00,83.5,83.52,83.45,83.48,48647.0,82.7605,82.7804,82.711,82.7407,48647.0
2016-05-26 14:35:00,83.48,83.53,83.44,83.48,48581.0,82.7407,82.7903,82.7011,82.7407,48581.0
2016-05-26 14:40:00,83.49,83.54,83.48,83.53,50065.0,82.7506,82.8002,82.7407,82.7903,50065.0
2016-05-26 14:45:00,83.52,83.53,83.4,83.43,47155.0,82.7804,82.7903,82.6614,82.6912,47155.0
2016-05-26 14:50:00,83.42,83.46,83.4,83.44,32966.0,82.6813,82.7209,82.6614,82.7011,32966.0
2016-05-26 14:55:00,83.44,83.47,83.42,83.46,31767.0,82.7011,82.7308,82.6813,82.7209,31767.0
2016-05-26 15:00:00,83.46,83.48,83.42,83.46,43900.0,82.7209,82.7407,82.6813,82.7209,43900.0
2016-05-26 15:05:00,83.46,83.52,83.46,83.49,37952.0,82.7209,82.7804,82.7209,82.7506,37952.0
2016-05-26 15:10:00,83.5,83.5,83.45,83.46,55657.0,82.7605,82.7605,82.711,82.7209,55657.0
2016-05-26 15:15:00,83.45,83.51,83.43,83.48,81581.0,82.711,82.7705,82.6912,82.7407,81581.0
2016-05-26 15:20:00,83.49,83.53,83.49,83.5,50506.0,82.7506,82.7903,82.7506,82.7605,50506.0
2016-05-26 15:25:00,83.5,83.53,83.42,83.43,63251.0,82.7605,82.7903,82.6813,82.6912,63251.0
2016-05-26 15:30:00,83.43,83.46,83.28,83.37,125460.0,82.6912,82.7209,82.5425,82.6317,125460.0
2016-05-26 15:35:00,83.37,83.47,83.36,83.45,47665.0,82.6317,82.7308,82.6218,82.711,47665.0
2016-05-26 15:40:00,83.45,83.54,83.44,83.5,78496.0,82.711,82.8002,82.7011,82.7605,78496.0
2016-05-26 15:45:00,83.49,83.51,83.36,83.36,78337.0,82.7506,82.7705,82.6218,82.6218,78337.0
2016-05-26 15:50:00,83.36,83.39,83.27,83.38,110315.0,82.6218,82.6515,82.5326,82.6416,110315.0
2016-05-26 15:55:00,83.38,83.43,83.25,83.33,224667.0,82.6416,82.6912,82.5128,82.5921,224667.0
2016-05-27 09:30:00,83.12,83.42,83.01,83.28,129025.0,82.3839,82.6813,82.2749,82.5425,129025.0
2016-05-27 09:35:00,83.27,83.35,83.12,83.21,53411.0,82.5326,82.6119,82.3839,82.4731,53411.0
2016-05-27 09:40:00,83.21,83.56,83.21,83.34,78069.0,82.4731,82.82,82.4731,82.602,78069.0
2016-05-27 09:45:00,83.35,83.4,83.19,83.4,41926.0,82.6119,82.6614,82.4533,82.6614,41926.0
2016-05-27 09:50:00,83.4,83.57,83.4,83.57,23536.0,82.6614,82.8299,82.6614,82.8299,23536.0
2016-05-27 09:55:00,83.55,83.56,83.31,83.38,36724.0,82.8101,82.82,82.5722,82.6416,36724.0
2016-05-27 10:00:00,83.37,83.47,83.21,83.37,39694.0,82.6317,82.7308,82.4731,82.6317,39694.0
2016-05-27 10:05:00,83.38,83.45,83.23,83.45,42006.0,82.6416,82.711,82.4929,82.711,42006.0
2016-05-27 10:10:00,83.47,83.5,83.3,83.38,20362.0,82.7308,82.7605,82.5623,82.6416,20362.0
2016-05-27 10:15:00,83.38,83.39,83.27,83.27,45178.0,82.6416,82.6515,82.5326,82.5326,45178.0
2016-05-27 10:20:00,83.25,83.25,83.12,83.22,29204.0,82.5128,82.5128,82.3839,82.483,29204.0
2016-05-27 10:25:00,83.2,83.31,83.12,83.17,39094.0,82.4632,82.5722,82.3839,82.4335,39094.0
2016-05-27 10:30:00,83.18,83.28,83.18,83.21,27928.0,82.4434,82.5425,82.4434,82.4731,27928.0
2016-05-27 10:35:00,83.22,83.24,83.17,83.23,29458.0,82.483,82.5028,82.4335,82.4929,29458.0
2016-05-27 10:40:00,83.23,83.27,83.14,83.23,61956.0,82.4929,82.5326,82.4037,82.4929,61956.0
2016-05-27 10:45:00,83.23,83.27,83.16,83.2,68073.0,82.4929,82.5326,82.4236,82.4632,68073.0
2016-05-27 10:50:00,83.21,83.33,83.18,83.33,26827.0,82.4731,82.5921,82.4434,82.5921,26827.0
2016-05-27 10:55:00,83.33,83.38,83.18,83.22,34352.0,82.5921,82.6416,82.4434,82.483,34352.0
2016-05-27 11:00:00,83.23,83.36,83.22,83.31,30479.0,82.4929,82.6218,82.483,82.5722,30479.0
2016-05-27 11:05:00,83.3,83.38,83.27,83.37,21067.0,82.5623,82.6416,82.5326,82.6317,21067.0
2016-05-27 11:10:00,83.37,83.42,83.32,83.38,19087.0,82.6317,82.6813,82.5821,82.6416,19087.0
2016-05-27 11:15:00,83.38,83.38,83.27,83.36,46626.0,82.6416,82.6416,82.5326,82.6218,46626.0
2016-05-27 11:20:00,83.38,83.51,83.37,83.47,24040.0,82.6416,82.7705,82.6317,82.7308,24040.0
2016-05-27 11:25:00,83.47,83.5,83.45,83.5,36038.0,82.7308,82.7605,82.711,82.7605,36038.0
2016-05-27 11:30:00,83.5,83.63,83.5,83.54,67330.0,82.7605,82.8894,82.7605,82.8002,67330.0
2016-05-27 11:35:00,83.54,83.66,83.54,83.59,23068.0,82.8002,82.9191,82.8002,82.8497,23068.0
2016-05-27 11:40:00,83.6,83.65,83.56,83.58,19415.0,82.8597,82.9092,82.82,82.8398,19415.0
2016-05-27 11:45:00,83.58,83.61,83.54,83.59,20874.0,82.8398,82.8696,82.8002,82.8497,20874.0
2016-05-27 11:50:00,83.59,83.67,83.58,83.64,21753.0,82.8497,82.929,82.8398,82.8993,21753.0
2016-05-27 11:55:00,83.64,83.64,83.56,83.61,20039.0,82.8993,82.8993,82.82,82.8696,20039.0
2016-05-27 12:00:00,83.61,83.71,83.6,83.7,17944.0,82.8696,82.9687,82.8597,82.9588,17944.0
2016-05-27 12:05:00,83.69,83.72,83.63,83.64,32865.0,82.9489,82.9786,82.8894,82.8993,32865.0
2016-05-27 12:10:00,83.64,83.67,83.62,83.62,18146.0,82.8993,82.929,82.8795,82.8795,18146.0
2016-05-27 12:15:00,83.62,83.62,83.57,83.61,13184.0,82.8795,82.8795,82.8299,82.8696,13184.0
2016-05-27 12:20:00,83.61,83.62,83.47,83.5,23381.0,82.8696,82.8795,82.7308,82.7605,23381.0
2016-05-27 12:25:00,83.48,83.52,83.47,83.51,20157.0,82.7407,82.7804,82.7308,82.7705,20157.0
2016-05-27 12:30:00,83.49,83.55,83.49,83.55,20056.0,82.7506,82.8101,82.7506,82.8101,20056.0
2016-05-27 12:35:00,83.55,83.59,83.5,83.51,16317.0,82.8101,82.8497,82.7605,82.7705,16317.0
2016-05-27 12:40:00,83.54,83.58,83.52,83.57,14796.0,82.8002,82.8398,82.7804,82.8299,14796.0
2016-05-27 12:45:00,83.56,83.59,83.46,83.49,16872.0,82.82,82.8497,82.7209,82.7506,16872.0
2016-05-27 12:50:00,83.49,83.51,83.43,83.51,18513.0,82.7506,82.7705,82.6912,82.7705,18513.0
2016-05-27 12:55:00,83.51,83.51,83.43,83.49,12329.0,82.7705,82.7705,82.6912,82.7506,12329.0
2016-05-27 13:00:00,83.5,83.51,83.47,83.5,11968.0,82.7605,82.7705,82.7308,82.7605,11968.0
2016-05-27 13:05:00,83.51,83.54,83.47,83.48,21055.0,82.7705,82.8002,82.7308,82.7407,21055.0
2016-05-27 13:10:00,83.48,83.55,83.45,83.51,13177.0,82.7407,82.8101,82.711,82.7705,13177.0
2016-05-27 13:15:00,83.46,83.53,83.45,83.48,27445.0,82.7209,82.7903,82.711,82.7407,27445.0
2016-05-27 13:20:00,83.47,83.57,83.47,83.55,23691.0,82.7308,82.8299,82.7308,82.8101,23691.0
2016-05-27 13:25:00,83.54,83.55,83.45,83.45,23339.0,82.8002,82.8101,82.711,82.711,23339.0
2016-05-27 13:30:00,83.46,83.5,83.43,83.46,12769.0,82.7209,82.7605,82.6912,82.7209,12769.0
2016-05-27 13:35:00,83.46,83.49,83.33,83.33,16502.0,82.7209,82.7506,82.5921,82.5921,16502.0
2016-05-27 13:40:00,83.34,83.4,83.33,83.35,22230.0,82.602,82.6614,82.5921,82.6119,22230.0
2016-05-27 13:45:00,83.34,83.4,83.34,83.35,18594.0,82.602,82.6614,82.602,82.6119,18594.0
2016-05-27 13:50:00,83.35,83.38,83.3,83.34,11651.0,82.6119,82.6416,82.5623,82.602,11651.0
2016-05-27 13:55:00,83.36,83.36,83.29,83.31,17102.0,82.6218,82.6218,82.5524,82.5722,17102.0
2016-05-27 14:00:00,83.3,83.32,83.22,83.27,17733.0,82.5623,82.5821,82.483,82.5326,17733.0
2016-05-27 14:05:00,83.26,83.34,83.22,83.34,28244.0,82.5227,82.602,82.483,82.602,28244.0
2016-05-27 14:10:00,83.35,83.41,83.32,83.39,18402.0,82.6119,82.6713,82.5821,82.6515,18402.0
2016-05-27 14:15:00,83.39,83.44,83.37,83.42,21533.0,82.6515,82.7011,82.6317,82.6813,21533.0
2016-05-27 14:20:00,83.43,83.47,83.4,83.46,17702.0,82.6912,82.7308,82.6614,82.7209,17702.0
2016-05-27 14:25:00,83.46,83.53,83.45,83.46,13342.0,82.7209,82.7903,82.711,82.7209,13342.0
2016-05-27 14:30:00,83.47,83.48,83.43,83.46,15847.0,82.7308,82.7407,82.6912,82.7209,15847.0
2016-05-27 14:35:00,83.45,83.47,83.39,83.41,20802.0,82.711,82.7308,82.6515,82.6713,20802.0
2016-05-27 14:40:00,83.42,83.48,83.4,83.45,16721.0,82.6813,82.7407,82.6614,82.711,16721.0
2016-05-27 14:45:00,83.45,83.53,83.41,83.51,28955.0,82.711,82.7903,82.6713,82.7705,28955.0
2016-05-27 14:50:00,83.54,83.62,83.54,83.61,12180.0,82.8002,82.8795,82.8002,82.8696,12180.0
2016-05-27 14:55:00,83.6,83.65,83.59,83.6,23195.0,82.8597,82.9092,82.8497,82.8597,23195.0
2016-05-27 15:00:00,83.59,83.65,83.57,83.62,34769.0,82.8497,82.9092,82.8299,82.8795,34769.0
2016-05-27 15:05:00,83.63,83.64,83.57,83.58,17656.0,82.8894,82.8993,82.8299,82.8398,17656.0
2016-05-27 15:10:00,83.58,83.58,83.54,83.56,14913.0,82.8398,82.8398,82.8002,82.82,14913.0
2016-05-27 15:15:00,83.56,83.57,83.51,83.54,24339.0,82.82,82.8299,82.7705,82.8002,24339.0
2016-05-27 15:20:00,83.53,83.55,83.47,83.5,30615.0,82.7903,82.8101,82.7308,82.7605,30615.0
2016-05-27 15:25:00,83.49,83.53,83.47,83.48,26182.0,82.7506,82.7903,82.7308,82.7407,26182.0
2016-05-27 15:30:00,83.48,83.5,83.4,83.4,40412.0,82.7407,82.7605,82.6614,82.6614,40412.0
2016-05-27 15:35:00,83.4,83.6,83.4,83.59,57662.0,82.6614,82.8597,82.6614,82.8497,57662.0
2016-05-27 15:40:00,83.59,83.68,83.58,83.66,45208.0,82.8497,82.939,82.8398,82.9191,45208.0
2016-05-27 15:45:00,83.67,83.76,83.66,83.75,43826.0,82.929,83.0182,82.9191,83.0083,43826.0
2016-05-27 15:50:00,83.75,83.79,83.74,83.78,47250.0,83.0083,83.048,82.9984,83.0381,47250.0
2016-05-27 15:55:00,83.78,83.8,83.68,83.75,159182.0,83.0381,83.0579,82.939,83.0083,159182.0
2016-05-31 09:30:00,83.56,83.86,83.43,83.8,127012.0,82.82,83.1174,82.6912,83.0579,127012.0
2016-05-31 09:35:00,83.81,83.93,83.68,83.73,37268.0,83.0678,83.1867,82.939,82.9885,37268.0
2016-05-31 09:40:00,83.73,83.89,83.59,83.61,35761.0,82.9885,83.1471,82.8497,82.8696,35761.0
2016-05-31 09:45:00,83.62,83.65,83.34,83.56,122408.0,82.8795,82.9092,82.602,82.82,122408.0
2016-05-31 09:50:00,83.57,83.83,83.56,83.77,45426.0,82.8299,83.0876,82.82,83.0282,45426.0
2016-05-31 09:55:00,83.75,83.86,83.66,83.68,22111.0,83.0083,83.1174,82.9191,82.939,22111.0
2016-05-31 10:00:00,83.68,83.88,83.65,83.85,35535.0,82.939,83.1372,82.9092,83.1074,35535.0
2016-05-31 10:05:00,83.88,84.06,83.85,84.0,55272.0,83.1372,83.3156,83.1074,83.2561,55272.0
2016-05-31 10:10:00,84.0,84.05,83.91,84.0,44885.0,83.2561,83.3057,83.1669,83.2561,44885.0
2016-05-31 10:15:00,83.99,84.01,83.83,83.84,28267.0,83.2462,83.266,83.0876,83.0975,28267.0
2016-05-31 10:20:00,83.85,83.99,83.73,83.92,31137.0,83.1074,83.2462,82.9885,83.1768,31137.0
2016-05-31 10:25:00,83.92,83.99,83.82,83.83,39136.0,83.1768,83.2462,83.0777,83.0876,39136.0
2016-05-31 10:30:00,83.86,83.89,83.78,83.83,33473.0,83.1174,83.1471,83.0381,83.0876,33473.0
2016-05-31 10:35:00,83.83,83.93,83.71,83.76,31958.0,83.0876,83.1867,82.9687,83.0182,31958.0
2016-05-31 10:40:00,83.77,83.79,83.6,83.65,37657.0,83.0282,83.048,82.8597,82.9092,37657.0
2016-05-31 10:45:00,83.65,83.65,83.5,83.52,37139.0,82.9092,82.9092,82.7605,82.7804,37139.0
2016-05-31 10:50:00,83.52,83.68,83.5,83.68,50066.0,82.7804,82.939,82.7605,82.939,50066.0
2016-05-31 10:55:00,83.68,83.71,83.6,83.63,29289.0,82.939,82.9687,82.8597,82.8894,29289.0
2016-05-31 11:00:00,83.62,83.62,83.43,83.45,37443.0,82.8795,82.8795,82.6912,82.711,37443.0
2016-05-31 11:05:00,83.45,83.49,83.4,83.42,59358.0,82.711,82.7506,82.6614,82.6813,59358.0
2016-05-31 11:10:00,83.41,83.5,83.35,83.41,37052.0,82.6713,82.7605,82.6119,82.6713,37052.0
2016-05-31 11:15:00,83.39,83.41,83.34,83.41,42356.0,82.6515,82.6713,82.602,82.6713,42356.0
2016-05-31 11:20:00,83.4,83.53,83.37,83.44,31433.0,82.6614,82.7903,82.6317,82.7011,31433.0
2016-05-31 11:25:00,83.45,83.45,83.34,83.35,69096.0,82.711,82.711,82.602,82.6119,69096.0
2016-05-31 11:30:00,83.34,83.52,83.33,83.42,45187.0,82.602,82.7804,82.5921,82.6813,45187.0
2016-05-31 11:35:00,83.42,83.5,83.36,83.45,28811.0,82.6813,82.7605,82.6218,82.711,28811.0
2016-05-31 11:40:00,83.45,83.45,83.36,83.39,37234.0,82.711,82.711,82.6218,82.6515,37234.0
2016-05-31 11:45:00,83.39,83.46,83.32,83.43,27133.0,82.6515,82.7209,82.5821,82.6912,27133.0
2016-05-31 11:50:00,83.44,83.45,83.3,83.31,20171.0,82.7011,82.711,82.5623,82.5722,20171.0
2016-05-31 11:55:00,83.3,83.32,83.23,83.28,47101.0,82.5623,82.5821,82.4929,82.5425,47101.0
2016-05-31 12:00:00,83.28,83.29,83.22,83.24,39559.0,82.5425,82.5524,82.483,82.5028,39559.0
2016-05-31 12:05:00,83.25,83.29,83.2,83.26,40005.0,82.5128,82.5524,82.4632,82.5227,40005.0
2016-05-31 12:10:00,83.27,83.3,83.25,83.26,21855.0,82.5326,82.5623,82.5128,82.5227,21855.0
2016-05-31 12:15:00,83.27,83.3,83.22,83.25,23541.0,82.5326,82.5623,82.483,82.5128,23541.0
2016-05-31 12:20:00,83.25,83.28,83.18,83.28,25427.0,82.5128,82.5425,82.4434,82.5425,25427.0
2016-05-31 12:25:00,83.28,83.37,83.28,83.3,11428.0,82.5425,82.6317,82.5425,82.5623,11428.0
2016-05-31 12:30:00,83.29,83.42,83.28,83.41,28939.0,82.5524,82.6813,82.5425,82.6713,28939.0
2016-05-31 12:35:00,83.4,83.43,83.28,83.28,34374.0,82.6614,82.6912,82.5425,82.5425,34374.0
2016-05-31 12:40:00,83.27,83.28,83.15,83.19,27681.0,82.5326,82.5425,82.4136,82.4533,27681.0
2016-05-31 12:45:00,83.19,83.24,83.18,83.19,14858.0,82.4533,82.5028,82.4434,82.4533,14858.0
2016-05-31 12:50:00,83.21,83.31,83.21,83.26,11435.0,82.4731,82.5722,82.4731,82.5227,11435.0
2016-05-31 12:55:00,83.26,83.28,83.21,83.24,19777.0,82.5227,82.5425,82.4731,82.5028,19777.0
2016-05-31 13:00:00,83.24,83.33,83.23,83.33,18215.0,82.5028,82.5921,82.4929,82.5921,18215.0
2016-05-31 13:05:00,83.32,83.41,83.27,83.38,35012.0,82.5821,82.6713,82.5326,82.6416,35012.0
2016-05-31 13:10:00,83.37,83.45,83.36,83.44,25101.0,82.6317,82.711,82.6218,82.7011,25101.0
2016-05-31 13:15:00,83.44,83.49,83.43,83.48,14134.0,82.7011,82.7506,82.6912,82.7407,14134.0
2016-05-31 13:20:00,83.5,83.59,83.5,83.52,27657.0,82.7605,82.8497,82.7605,82.7804,27657.0
2016-05-31 13:25:00,83.51,83.55,83.49,83.51,20870.0,82.7705,82.8101,82.7506,82.7705,20870.0
2016-05-31 13:30:00,83.51,83.61,83.51,83.6,19177.0,82.7705,82.8696,82.7705,82.8597,19177.0
2016-05-31 13:35:00,83.59,83.62,83.57,83.58,12232.0,82.8497,82.8795,82.8299,82.8398,12232.0
2016-05-31 13:40:00,83.58,83.61,83.56,83.6,17714.0,82.8398,82.8696,82.82,82.8597,17714.0
2016-05-31 13:45:00,83.59,83.63,83.56,83.56,16051.0,82.8497,82.8894,82.82,82.82,16051.0
2016-05-31 13:50:00,83.57,83.61,83.53,83.57,16198.0,82.8299,82.8696,82.7903,82.8299,16198.0
2016-05-31 13:55:00,83.56,83.57,83.52,83.53,21933.0,82.82,82.8299,82.7804,82.7903,21933.0
2016-05-31 14:00:00,83.53,83.53,83.29,83.3,28356.0,82.7903,82.7903,82.5524,82.5623,28356.0
2016-05-31 14:05:00,83.29,83.37,83.28,83.32,32570.0,82.5524,82.6317,82.5425,82.5821,32570.0
2016-05-31 14:10:00,83.34,83.36,83.28,83.28,24301.0,82.602,82.6218,82.5425,82.5425,24301.0
2016-05-31 14:15:00,83.28,83.28,83.21,83.24,35052.0,82.5425,82.5425,82.4731,82.5028,35052.0
2016-05-31 14:20:00,83.23,83.35,83.22,83.29,42904.0,82.4929,82.6119,82.483,82.5524,42904.0
2016-05-31 14:25:00,83.3,83.5,83.3,83.48,69048.0,82.5623,82.7605,82.5623,82.7407,69048.0
2016-05-31 14:30:00,83.48,83.48,83.31,83.36,25900.0,82.7407,82.7407,82.5722,82.6218,25900.0
2016-05-31 14:35:00,83.35,83.36,83.26,83.32,25097.0,82.6119,82.6218,82.5227,82.5821,25097.0
2016-05-31 14:40:00,83.33,83.33,83.27,83.31,21042.0,82.5921,82.5921,82.5326,82.5722,21042.0
2016-05-31 14:45:00,83.32,83.33,83.25,83.29,23136.0,82.5821,82.5921,82.5128,82.5524,23136.0
2016-05-31 14:50:00,83.29,83.31,83.19,83.24,29946.0,82.5524,82.5722,82.4533,82.5028,29946.0
2016-05-31 14:55:00,83.24,83.28,83.21,83.24,28286.0,82.5028,82.5425,82.4731,82.5028,28286.0
2016-05-31 15:00:00,83.24,83.31,83.2,83.3,38146.0,82.5028,82.5722,82.4632,82.5623,38146.0
2016-05-31 15:05:00,83.3,83.42,83.28,83.42,50910.0,82.5623,82.6813,82.5425,82.6813,50910.0
2016-05-31 15:10:00,83.43,83.51,83.4,83.41,48540.0,82.6912,82.7705,82.6614,82.6713,48540.0
2016-05-31 15:15:00,83.42,83.6,83.42,83.58,26064.0,82.6813,82.8597,82.6813,82.8398,26064.0
2016-05-31 15:20:00,83.56,83.6,83.49,83.51,22410.0,82.82,82.8597,82.7506,82.7705,22410.0
2016-05-31 15:25:00,83.52,83.53,83.43,83.52,37767.0,82.7804,82.7903,82.6912,82.7804,37767.0
2016-05-31 15:30:00,83.51,83.66,83.5,83.61,53588.0,82.7705,82.9191,82.7605,82.8696,53588.0
2016-05-31 15:35:00,83.61,83.62,83.54,83.59,40846.0,82.8696,82.8795,82.8002,82.8497,40846.0
2016-05-31 15:40:00,83.58,83.6,83.51,83.52,74393.0,82.8398,82.8597,82.7705,82.7804,74393.0
2016-05-31 15:45:00,83.53,83.67,83.52,83.65,125502.0,82.7903,82.929,82.7804,82.9092,125502.0
2016-05-31 15:50:00,83.66,83.76,83.64,83.76,100226.0,82.9191,83.0182,82.8993,83.0182,100226.0
2016-05-31 15:55:00,83.77,83.86,83.69,83.71,354343.0,83.0282,83.1174,82.9489,82.9687,354343.0
2016-06-01 09:30:00,82.0,82.9,81.91,82.66,205230.0,81.2738,82.1659,81.1846,81.928,205230.0
2016-06-01 09:35:00,82.67,82.83,82.43,82.82,218085.0,81.9379,82.0965,81.7,82.0866,218085.0
2016-06-01 09:40:00,82.81,83.02,82.69,82.85,84456.0,82.0767,82.2848,81.9577,82.1163,84456.0
2016-06-01 09:45:00,82.85,83.3,82.83,83.17,173955.0,82.1163,82.5623,82.0965,82.4335,173955.0
2016-06-01 09:50:00,83.15,83.47,83.06,83.39,123425.0,82.4136,82.7308,82.3244,82.6515,123425.0
2016-06-01 09:55:00,83.4,83.51,83.22,83.22,79143.0,82.6614,82.7705,82.483,82.483,79143.0
2016-06-01 10:00:00,83.25,83.66,83.23,83.56,97593.0,82.5128,82.9191,82.4929,82.82,97593.0
2016-06-01 10:05:00,83.56,83.85,83.52,83.64,137798.0,82.82,83.1074,82.7804,82.8993,137798.0
2016-06-01 10:10:00,83.64,83.82,83.64,83.68,68586.0,82.8993,83.0777,82.8993,82.939,68586.0
2016-06-01 10:15:00,83.68,83.85,83.54,83.55,48335.0,82.939,83.1074,82.8002,82.8101,48335.0
2016-06-01 10:20:00,83.54,83.65,83.4,83.48,60636.0,82.8002,82.9092,82.6614,82.7407,60636.0
2016-06-01 10:25:00,83.49,83.49,83.29,83.31,67437.0,82.7506,82.7506,82.5524,82.5722,67437.0
2016-06-01 10:30:00,83.3,83.56,83.27,83.53,45412.0,82.5623,82.82,82.5326,82.7903,45412.0
2016-06-01 10:35:00,83.52,83.71,83.5,83.59,51993.0,82.7804,82.9687,82.7605,82.8497,51993.0
2016-06-01 10:40:00,83.61,83.62,83.51,83.51,35024.0,82.8696,82.8795,82.7705,82.7705,35024.0
2016-06-01 10:45:00,83.53,83.66,83.53,83.61,22452.0,82.7903,82.9191,82.7903,82.8696,22452.0
2016-06-01 10:50:00,83.63,83.79,83.63,83.79,49346.0,82.8894,83.048,82.8894,83.048,49346.0
2016-06-01 10:55:00,83.79,83.81,83.61,83.65,32143.0,83.048,83.0678,82.8696,82.9092,32143.0
2016-06-01 11:00:00,83.66,83.73,83.64,83.71,35548.0,82.9191,82.9885,82.8993,82.9687,35548.0
2016-06-01 11:05:00,83.72,83.79,83.66,83.7,48858.0,82.9786,83.048,82.9191,82.9588,48858.0
2016-06-01 11:10:00,83.7,83.79,83.69,83.74,33723.0,82.9588,83.048,82.9489,82.9984,33723.0
2016-06-01 11:15:00,83.73,83.73,83.66,83.66,38842.0,82.9885,82.9885,82.9191,82.9191,38842.0
2016-06-01 11:20:00,83.68,83.74,83.66,83.72,30591.0,82.939,82.9984,82.9191,82.9786,30591.0
2016-06-01 11:25:00,83.71,83.74,83.5,83.52,50920.0,82.9687,82.9984,82.7605,82.7804,50920.0
2016-06-01 11:30:00,83.51,83.52,83.4,83.4,31271.0,82.7705,82.7804,82.6614,82.6614,31271.0
2016-06-01 11:35:00,83.41,83.43,83.28,83.39,49640.0,82.6713,82.6912,82.5425,82.6515,49640.0
2016-06-01 11:40:00,83.38,83.5,83.34,83.47,57171.0,82.6416,82.7605,82.602,82.7308,57171.0
2016-06-01 11:45:00,83.47,83.55,83.41,83.55,20195.0,82.7308,82.8101,82.6713,82.8101,20195.0
2016-06-01 11:50:00,83.56,83.66,83.5,83.64,16119.0,82.82,82.9191,82.7605,82.8993,16119.0
2016-06-01 11:55:00,83.65,83.66,83.55,83.6,13731.0,82.9092,82.9191,82.8101,82.8597,13731.0
2016-06-01 12:00:00,83.6,83.7,83.6,83.67,25164.0,82.8597,82.9588,82.8597,82.929,25164.0
2016-06-01 12:05:00,83.67,83.75,83.65,83.67,20217.0,82.929,83.0083,82.9092,82.929,20217.0
2016-06-01 12:10:00,83.67,83.7,83.59,83.63,22089.0,82.929,82.9588,82.8497,82.8894,22089.0
2016-06-01 12:15:00,83.62,83.66,83.52,83.52,24309.0,82.8795,82.9191,82.7804,82.7804,24309.0
2016-06-01 12:20:00,83.51,83.54,83.48,83.5,26851.0,82.7705,82.8002,82.7407,82.7605,26851.0
2016-06-01 12:25:00,83.5,83.5,83.4,83.42,32817.0,82.7605,82.7605,82.6614,82.6813,32817.0
2016-06-01 12:30:00,83.41,83.6,83.38,83.57,34050.0,82.6713,82.8597,82.6416,82.8299,34050.0
2016-06-01 12:35:00,83.57,83.61,83.52,83.55,27577.0,82.8299,82.8696,82.7804,82.8101,27577.0
2016-06-01 12:40:00,83.56,83.6,83.54,83.57,18369.0,82.82,82.8597,82.8002,82.8299,18369.0
2016-06-01 12:45:00,83.58,83.62,83.51,83.51,21840.0,82.8398,82.8795,82.7705,82.7705,21840.0
2016-06-01 12:50:00,83.51,83.57,83.5,83.56,13794.0,82.7705,82.8299,82.7605,82.82,13794.0
2016-06-01 12:55:00,83.55,83.58,83.52,83.53,33069.0,82.8101,82.8398,82.7804,82.7903,33069.0
2016-06-01 13:00:00,83.53,83.57,83.51,83.54,25126.0,82.7903,82.8299,82.7705,82.8002,25126.0
2016-06-01 13:05:00,83.54,83.61,83.5,83.56,30092.0,82.8002,82.8696,82.7605,82.82,30092.0
2016-06-01 13:10:00,83.56,83.6,83.53,83.55,20657.0,82.82,82.8597,82.7903,82.8101,20657.0
2016-06-01 13:15:00,83.53,83.54,83.47,83.52,26563.0,82.7903,82.8002,82.7308,82.7804,26563.0
2016-06-01 13:20:00,83.51,83.56,83.43,83.44,17585.0,82.7705,82.82,82.6912,82.7011,17585.0
2016-06-01 13:25:00,83.44,83.47,83.41,83.44,21119.0,82.7011,82.7308,82.6713,82.7011,21119.0
2016-06-01 13:30:00,83.44,83.46,83.41,83.46,11592.0,82.7011,82.7209,82.6713,82.7209,11592.0
2016-06-01 13:35:00,83.46,83.5,83.37,83.37,19831.0,82.7209,82.7605,82.6317,82.6317,19831.0
2016-06-01 13:40:00,83.37,83.37,83.13,83.19,49434.0,82.6317,82.6317,82.3938,82.4533,49434.0
2016-06-01 13:45:00,83.19,83.23,83.14,83.19,19901.0,82.4533,82.4929,82.4037,82.4533,19901.0
2016-06-01 13:50:00,83.19,83.35,83.17,83.32,30776.0,82.4533,82.6119,82.4335,82.5821,30776.0
2016-06-01 13:55:00,83.32,83.37,83.26,83.36,12620.0,82.5821,82.6317,82.5227,82.6218,12620.0
2016-06-01 14:00:00,83.37,83.4,83.27,83.34,20180.0,82.6317,82.6614,82.5326,82.602,20180.0
2016-06-01 14:05:00,83.34,83.45,83.32,83.43,21984.0,82.602,82.711,82.5821,82.6912,21984.0
2016-06-01 14:10:00,83.43,83.49,83.41,83.45,47806.0,82.6912,82.7506,82.6713,82.711,47806.0
2016-06-01 14:15:00,83.45,83.59,83.45,83.53,21685.0,82.711,82.8497,82.711,82.7903,21685.0
2016-06-01 14:20:00,83.53,83.62,83.53,83.58,32946.0,82.7903,82.8795,82.7903,82.8398,32946.0
2016-06-01 14:25:00,83.58,83.6,83.5,83.51,39110.0,82.8398,82.8597,82.7605,82.7705,39110.0
2016-06-01 14:30:00,83.51,83.51,83.31,83.36,32313.0,82.7705,82.7705,82.5722,82.6218,32313.0
2016-06-01 14:35:00,83.35,83.39,83.3,83.36,20085.0,82.6119,82.6515,82.5623,82.6218,20085.0
2016-06-01 14:40:00,83.37,83.5,83.37,83.5,17791.0,82.6317,82.7605,82.6317,82.7605,17791.0
2016-06-01 14:45:00,83.5,83.55,83.46,83.53,15053.0,82.7605,82.8101,82.7209,82.7903,15053.0
2016-06-01 14:50:00,83.52,83.6,83.51,83.57,15054.0,82.7804,82.8597,82.7705,82.8299,15054.0
2016-06-01 14:55:00,83.57,83.6,83.52,83.6,17596.0,82.8299,82.8597,82.7804,82.8597,17596.0
2016-06-01 15:00:00,83.6,83.61,83.54,83.61,27852.0,82.8597,82.8696,82.8002,82.8696,27852.0
2016-06-01 15:05:00,83.6,83.63,83.56,83.56,40050.0,82.8597,82.8894,82.82,82.82,40050.0
2016-06-01 15:10:00,83.56,83.57,83.51,83.56,17009.0,82.82,82.8299,82.7705,82.82,17009.0
2016-06-01 15:15:00,83.56,83.6,83.55,83.58,19034.0,82.82,82.8597,82.8101,82.8398,19034.0
2016-06-01 15:20:00,83.6,83.66,83.58,83.65,21803.0,82.8597,82.9191,82.8398,82.9092,21803.0
2016-06-01 15:25:00,83.65,83.65,83.58,83.62,31550.0,82.9092,82.9092,82.8398,82.8795,31550.0
2016-06-01 15:30:00,83.63,83.63,83.54,83.6,29633.0,82.8894,82.8894,82.8002,82.8597,29633.0
2016-06-01 15:35:00,83.59,83.69,83.57,83.69,35214.0,82.8497,82.9489,82.8299,82.9489,35214.0
2016-06-01 15:40:00,83.69,83.69,83.6,83.6,39909.0,82.9489,82.9489,82.8597,82.8597,39909.0
2016-06-01 15:45:00,83.61,83.61,83.51,83.52,68581.0,82.8696,82.8696,82.7705,82.7804,68581.0
2016-06-01 15:50:00,83.53,83.55,83.48,83.5,50434.0,82.7903,82.8101,82.7407,82.7605,50434.0
2016-06-01 15:55:00,83.51,83.52,83.44,83.47,130284.0,82.7705,82.7804,82.7011,82.7308,130284.0
2016-06-02 09:30:00,83.21,83.37,82.84,82.91,75106.0,82.4731,82.6317,82.1064,82.1758,75106.0
2016-06-02 09:35:00,82.84,83.2,82.81,82.85,55905.0,82.1064,82.4632,82.0767,82.1163,55905.0
2016-06-02 09:40:00,82.86,83.0,82.75,82.98,68058.0,82.1262,82.265,82.0172,82.2452,68058.0
2016-06-02 09:45:00,82.95,82.98,82.52,82.54,43847.0,82.2154,82.2452,81.7892,81.809,43847.0
2016-06-02 09:50:00,82.53,82.67,82.45,82.65,53489.0,81.7991,81.9379,81.7198,81.9181,53489.0
2016-06-02 09:55:00,82.66,82.82,82.58,82.62,36807.0,81.928,82.0866,81.8487,81.8883,36807.0
2016-06-02 10:00:00,82.62,82.86,82.59,82.85,47372.0,81.8883,82.1262,81.8586,82.1163,47372.0
2016-06-02 10:05:00,82.85,82.99,82.79,82.89,42872.0,82.1163,82.2551,82.0568,82.1559,42872.0
2016-06-02 10:10:00,82.9,82.95,82.83,82.87,20211.0,82.1659,82.2154,82.0965,82.1361,20211.0
2016-06-02 10:15:00,82.88,82.92,82.81,82.84,35290.0,82.146,82.1857,82.0767,82.1064,35290.0
2016-06-02 10:20:00,82.84,82.91,82.82,82.83,22679.0,82.1064,82.1758,82.0866,82.0965,22679.0
2016-06-02 10:25:00,82.83,82.88,82.75,82.83,48585.0,82.0965,82.146,82.0172,82.0965,48585.0
2016-06-02 10:30:00,82.86,82.99,82.85,82.94,32704.0,82.1262,82.2551,82.1163,82.2055,32704.0
2016-06-02 10:35:00,82.95,83.0,82.91,82.93,57193.0,82.2154,82.265,82.1758,82.1956,57193.0
2016-06-02 10:40:00,82.92,82.93,82.79,82.84,32065.0,82.1857,82.1956,82.0568,82.1064,32065.0
2016-06-02 10:45:00,82.84,82.86,82.79,82.86,34224.0,82.1064,82.1262,82.0568,82.1262,34224.0
2016-06-02 10:50:00,82.85,82.88,82.79,82.84,38544.0,82.1163,82.146,82.0568,82.1064,38544.0
2016-06-02 10:55:00,82.83,82.83,82.77,82.8,19589.0,82.0965,82.0965,82.037,82.0667,19589.0
2016-06-02 11:00:00,82.8,82.86,82.73,82.85,41368.0,82.0667,82.1262,81.9974,82.1163,41368.0
2016-06-02 11:05:00,82.85,82.95,82.83,82.89,37762.0,82.1163,82.2154,82.0965,82.1559,37762.0
2016-06-02 11:10:00,82.89,82.92,82.8,82.8,30395.0,82.1559,82.1857,82.0667,82.0667,30395.0
2016-06-02 11:15:00,82.81,82.89,82.77,82.78,26889.0,82.0767,82.1559,82.037,82.0469,26889.0
2016-06-02 11:20:00,82.78,82.81,82.72,82.8,33128.0,82.0469,82.0767,81.9875,82.0667,33128.0
2016-06-02 11:25:00,82.79,82.83,82.78,82.79,27234.0,82.0568,82.0965,82.0469,82.0568,27234.0
2016-06-02 11:30:00,82.8,82.95,82.8,82.88,55939.0,82.0667,82.2154,82.0667,82.146,55939.0
2016-06-02 11:35:00,82.87,82.9,82.82,82.87,29101.0,82.1361,82.1659,82.0866,82.1361,29101.0
2016-06-02 11:40:00,82.88,82.99,82.86,82.92,45416.0,82.146,82.2551,82.1262,82.1857,45416.0
2016-06-02 11:45:00,82.92,82.94,82.81,82.83,18170.0,82.1857,82.2055,82.0767,82.0965,18170.0
2016-06-02 11:50:00,82.83,82.91,82.8,82.88,25840.0,82.0965,82.1758,82.0667,82.146,25840.0
2016-06-02 11:55:00,82.9,82.9,82.78,82.78,57821.0,82.1659,82.1659,82.0469,82.0469,57821.0
2016-06-02 12:00:00,82.8,82.87,82.79,82.86,22291.0,82.0667,82.1361,82.0568,82.1262,22291.0
2016-06-02 12:05:00,82.87,82.89,82.82,82.84,25942.0,82.1361,82.1559,82.0866,82.1064,25942.0
2016-06-02 12:10:00,82.83,82.85,82.78,82.81,19451.0,82.0965,82.1163,82.0469,82.0767,19451.0
2016-06-02 12:15:00,82.82,82.82,82.75,82.75,25920.0,82.0866,82.0866,82.0172,82.0172,25920.0
2016-06-02 12:20:00,82.76,82.81,82.75,82.77,24707.0,82.0271,82.0767,82.0172,82.037,24707.0
2016-06-02 12:25:00,82.77,82.85,82.76,82.83,18477.0,82.037,82.1163,82.0271,82.0965,18477.0
2016-06-02 12:30:00,82.84,82.91,82.79,82.82,20904.0,82.1064,82.1758,82.0568,82.0866,20904.0
2016-06-02 12:35:00,82.84,82.87,82.81,82.85,36811.0,82.1064,82.1361,82.0767,82.1163,36811.0
2016-06-02 12:40:00,82.84,82.86,82.82,82.85,33045.0,82.1064,82.1262,82.0866,82.1163,33045.0
2016-06-02 12:45:00,82.84,82.88,82.81,82.86,41986.0,82.1064,82.146,82.0767,82.1262,41986.0
2016-06-02 12:50:00,82.86,82.92,82.85,82.9,33488.0,82.1262,82.1857,82.1163,82.1659,33488.0
2016-06-02 12:55:00,82.89,82.91,82.89,82.9,27143.0,82.1559,82.1758,82.1559,82.1659,27143.0
2016-06-02 13:00:00,82.9,82.91,82.86,82.88,53346.0,82.1659,82.1758,82.1262,82.146,53346.0
2016-06-02 13:05:00,82.88,82.9,82.86,82.87,33641.0,82.146,82.1659,82.1262,82.1361,33641.0
2016-06-02 13:10:00,82.87,82.9,82.85,82.89,41209.0,82.1361,82.1659,82.1163,82.1559,41209.0
2016-06-02 13:15:00,82.88,82.9,82.84,82.86,30625.0,82.146,82.1659,82.1064,82.1262,30625.0
2016-06-02 13:20:00,82.87,82.87,82.82,82.84,17645.0,82.1361,82.1361,82.0866,82.1064,17645.0
2016-06-02 13:25:00,82.84,82.89,82.83,82.88,15801.0,82.1064,82.1559,82.0965,82.146,15801.0
2016-06-02 13:30:00,82.89,82.93,82.88,82.9,34358.0,82.1559,82.1956,82.146,82.1659,34358.0
2016-06-02 13:35:00,82.91,83.01,82.9,82.98,82185.0,82.1758,82.2749,82.1659,82.2452,82185.0
2016-06-02 13:40:00,82.99,83.01,82.98,82.99,42015.0,82.2551,82.2749,82.2452,82.2551,42015.0
2016-06-02 13:45:00,83.0,83.06,82.99,83.06,27919.0,82.265,82.3244,82.2551,82.3244,27919.0
2016-06-02 13:50:00,83.05,83.13,83.05,83.09,62960.0,82.3145,82.3938,82.3145,82.3542,62960.0
2016-06-02 13:55:00,83.11,83.18,83.09,83.12,28637.0,82.374,82.4434,82.3542,82.3839,28637.0
2016-06-02 14:00:00,83.13,83.19,83.09,83.19,47245.0,82.3938,82.4533,82.3542,82.4533,47245.0
2016-06-02 14:05:00,83.19,83.2,83.14,83.15,30464.0,82.4533,82.4632,82.4037,82.4136,30464.0
2016-06-02 14:10:00,83.14,83.17,83.1,83.1,35657.0,82.4037,82.4335,82.3641,82.3641,35657.0
2016-06-02 14:15:00,83.11,83.16,83.11,83.14,39013.0,82.374,82.4236,82.374,82.4037,39013.0
2016-06-02 14:20:00,83.14,83.15,83.07,83.14,25470.0,82.4037,82.4136,82.3344,82.4037,25470.0
2016-06-02 14:25:00,83.13,83.16,83.09,83.09,34299.0,82.3938,82.4236,82.3542,82.3542,34299.0
2016-06-02 14:30:00,83.09,83.13,83.06,83.12,61539.0,82.3542,82.3938,82.3244,82.3839,61539.0
2016-06-02 14:35:00,83.12,83.12,83.03,83.05,37040.0,82.3839,82.3839,82.2947,82.3145,37040.0
2016-06-02 14:40:00,83.06,83.12,83.02,83.09,33014.0,82.3244,82.3839,82.2848,82.3542,33014.0
2016-06-02 14:45:00,83.09,83.14,83.06,83.11,22156.0,82.3542,82.4037,82.3244,82.374,22156.0
2016-06-02 14:50:00,83.12,83.14,83.11,83.12,25852.0,82.3839,82.4037,82.374,82.3839,25852.0
2016-06-02 14:55:00,83.12,83.19,83.11,83.18,28146.0,82.3839,82.4533,82.374,82.4434,28146.0
2016-06-02 15:00:00,83.17,83.2,83.16,83.18,30176.0,82.4335,82.4632,82.4236,82.4434,30176.0
2016-06-02 15:05:00,83.17,83.19,83.14,83.19,31612.0,82.4335,82.4533,82.4037,82.4533,31612.0
2016-06-02 15:10:00,83.19,83.21,83.17,83.18,69622.0,82.4533,82.4731,82.4335,82.4434,69622.0
2016-06-02 15:15:00,83.18,83.21,83.16,83.16,48626.0,82.4434,82.4731,82.4236,82.4236,48626.0
2016-06-02 15:20:00,83.17,83.24,83.17,83.23,30734.0,82.4335,82.5028,82.4335,82.4929,30734.0
2016-06-02 15:25:00,83.23,83.24,83.16,83.22,50103.0,82.4929,82.5028,82.4236,82.483,50103.0
2016-06-02 15:30:00,83.22,83.25,83.18,83.23,50161.0,82.483,82.5128,82.4434,82.4929,50161.0
2016-06-02 15:35:00,83.23,83.26,83.22,83.25,46615.0,82.4929,82.5227,82.483,82.5128,46615.0
2016-06-02 15:40:00,83.25,83.25,83.14,83.16,74645.0,82.5128,82.5128,82.4037,82.4236,74645.0
2016-06-02 15:45:00,83.16,83.16,83.06,83.13,69254.0,82.4236,82.4236,82.3244,82.3938,69254.0
2016-06-02 15:50:00,83.14,83.22,83.14,83.19,80746.0,82.4037,82.483,82.4037,82.4533,80746.0
2016-06-02 15:55:00,83.19,83.23,83.14,83.22,145576.0,82.4533,82.4929,82.4037,82.483,145576.0
2016-06-03 09:30:00,83.0,83.01,82.6,82.67,51717.0,82.265,82.2749,81.8685,81.9379,51717.0
2016-06-03 09:35:00,82.63,82.92,82.58,82.7,38487.0,81.8983,82.1857,81.8487,81.9676,38487.0
2016-06-03 09:40:00,82.75,82.77,82.58,82.69,25278.0,82.0172,82.037,81.8487,81.9577,25278.0
2016-06-03 09:45:00,82.76,82.76,82.51,82.53,25394.0,82.0271,82.0271,81.7793,81.7991,25394.0
2016-06-03 09:50:00,82.51,82.57,82.43,82.54,45953.0,81.7793,81.8388,81.7,81.809,45953.0
2016-06-03 09:55:00,82.58,82.58,82.43,82.47,37039.0,81.8487,81.8487,81.7,81.7397,37039.0
2016-06-03 10:00:00,82.47,82.47,82.28,82.38,49433.0,81.7397,81.7397,81.5513,81.6505,49433.0
2016-06-03 10:05:00,82.37,82.41,82.25,82.28,20877.0,81.6406,81.6802,81.5216,81.5513,20877.0
2016-06-03 10:10:00,82.29,82.41,82.2,82.4,28627.0,81.5613,81.6802,81.4721,81.6703,28627.0
2016-06-03 10:15:00,82.39,82.42,82.28,82.3,24624.0,81.6604,81.6901,81.5513,81.5712,24624.0
2016-06-03 10:20:00,82.3,82.35,82.12,82.31,33694.0,81.5712,81.6207,81.3928,81.5811,33694.0
2016-06-03 10:25:00,82.33,82.39,82.27,82.28,28491.0,81.6009,81.6604,81.5414,81.5513,28491.0
2016-06-03 10:30:00,82.28,82.45,82.22,82.45,44383.0,81.5513,81.7198,81.4919,81.7198,44383.0
2016-06-03 10:35:00,82.44,82.56,82.4,82.53,34517.0,81.7099,81.8289,81.6703,81.7991,34517.0
2016-06-03 10:40:00,82.54,82.56,82.45,82.54,18272.0,81.809,81.8289,81.7198,81.809,18272.0
2016-06-03 10:45:00,82.52,82.58,82.44,82.56,17781.0,81.7892,81.8487,81.7099,81.8289,17781.0
2016-06-03 10:50:00,82.57,82.71,82.56,82.62,19674.0,81.8388,81.9775,81.8289,81.8883,19674.0
2016-06-03 10:55:00,82.6,82.64,82.56,82.6,19750.0,81.8685,81.9082,81.8289,81.8685,19750.0
2016-06-03 11:00:00,82.61,82.63,82.5,82.5,23694.0,81.8784,81.8983,81.7694,81.7694,23694.0
2016-06-03 11:05:00,82.51,82.59,82.42,82.42,16691.0,81.7793,81.8586,81.6901,81.6901,16691.0
2016-06-03 11:10:00,82.42,82.45,82.39,82.39,21398.0,81.6901,81.7198,81.6604,81.6604,21398.0
2016-06-03 11:15:00,82.38,82.53,82.36,82.5,13525.0,81.6505,81.7991,81.6306,81.7694,13525.0
2016-06-03 11:20:00,82.49,82.56,82.43,82.43,27300.0,81.7595,81.8289,81.7,81.7,27300.0
2016-06-03 11:25:00,82.45,82.53,82.42,82.49,16789.0,81.7198,81.7991,81.6901,81.7595,16789.0
2016-06-03 11:30:00,82.49,82.59,82.49,82.54,14260.0,81.7595,81.8586,81.7595,81.809,14260.0
2016-06-03 11:35:00,82.54,82.54,82.41,82.52,12249.0,81.809,81.809,81.6802,81.7892,12249.0
2016-06-03 11:40:00,82.52,82.61,82.51,82.59,12368.0,81.7892,81.8784,81.7793,81.8586,12368.0
2016-06-03 11:45:00,82.58,82.62,82.55,82.6,14198.0,81.8487,81.8883,81.819,81.8685,14198.0
2016-06-03 11:50:00,82.59,82.59,82.48,82.48,17569.0,81.8586,81.8586,81.7496,81.7496,17569.0
2016-06-03 11:55:00,82.5,82.56,82.45,82.52,28986.0,81.7694,81.8289,81.7198,81.7892,28986.0
2016-06-03 12:00:00,82.53,82.75,82.53,82.66,50814.0,81.7991,82.0172,81.7991,81.928,50814.0
2016-06-03 12:05:00,82.66,82.74,82.61,82.69,13485.0,81.928,82.0073,81.8784,81.9577,13485.0
2016-06-03 12:10:00,82.69,82.71,82.64,82.65,20574.0,81.9577,81.9775,81.9082,81.9181,20574.0
2016-06-03 12:15:00,82.63,82.67,82.5,82.57,18157.0,81.8983,81.9379,81.7694,81.8388,18157.0
2016-06-03 12:20:00,82.57,82.6,82.49,82.59,31965.0,81.8388,81.8685,81.7595,81.8586,31965.0
2016-06-03 12:25:00,82.59,82.6,82.5,82.52,12383.0,81.8586,81.8685,81.7694,81.7892,12383.0
2016-06-03 12:30:00,82.51,82.67,82.51,82.64,15443.0,81.7793,81.9379,81.7793,81.9082,15443.0
2016-06-03 12:35:00,82.64,82.64,82.57,82.6,10169.0,81.9082,81.9082,81.8388,81.8685,10169.0
2016-06-03 12:40:00,82.61,82.63,82.55,82.58,12076.0,81.8784,81.8983,81.819,81.8487,12076.0
2016-06-03 12:45:00,82.54,82.57,82.45,82.46,33666.0,81.809,81.8388,81.7198,81.7298,33666.0
2016-06-03 12:50:00,82.46,82.54,82.45,82.48,10792.0,81.7298,81.809,81.7198,81.7496,10792.0
2016-06-03 12:55:00,82.48,82.51,82.42,82.42,11233.0,81.7496,81.7793,81.6901,81.6901,11233.0
2016-06-03 13:00:00,82.43,82.48,82.42,82.47,16169.0,81.7,81.7496,81.6901,81.7397,16169.0
2016-06-03 13:05:00,82.48,82.53,82.4,82.49,31464.0,81.7496,81.7991,81.6703,81.7595,31464.0
2016-06-03 13:10:00,82.48,82.53,82.47,82.5,15737.0,81.7496,81.7991,81.7397,81.7694,15737.0
2016-06-03 13:15:00,82.5,82.5,82.37,82.44,18731.0,81.7694,81.7694,81.6406,81.7099,18731.0
2016-06-03 13:20:00,82.45,82.53,82.42,82.46,18756.0,81.7198,81.7991,81.6901,81.7298,18756.0
2016-06-03 13:25:00,82.45,82.46,82.27,82.31,56237.0,81.7198,81.7298,81.5414,81.5811,56237.0
2016-06-03 13:30:00,82.32,82.42,82.32,82.41,15787.0,81.591,81.6901,81.591,81.6802,15787.0
2016-06-03 13:35:00,82.41,82.55,82.38,82.53,25928.0,81.6802,81.819,81.6505,81.7991,25928.0
2016-06-03 13:40:00,82.53,82.62,82.53,82.61,14821.0,81.7991,81.8883,81.7991,81.8784,14821.0
2016-06-03 13:45:00,82.61,82.62,82.55,82.56,18144.0,81.8784,81.8883,81.819,81.8289,18144.0
2016-06-03 13:50:00,82.58,82.62,82.47,82.47,12446.0,81.8487,81.8883,81.7397,81.7397,12446.0
2016-06-03 13:55:00,82.49,82.62,82.49,82.58,32997.0,81.7595,81.8883,81.7595,81.8487,32997.0
2016-06-03 14:00:00,82.58,82.6,82.49,82.52,33541.0,81.8487,81.8685,81.7595,81.7892,33541.0
2016-06-03 14:05:00,82.52,82.53,82.47,82.53,19774.0,81.7892,81.7991,81.7397,81.7991,19774.0
2016-06-03 14:10:00,82.53,82.54,82.47,82.48,18888.0,81.7991,81.809,81.7397,81.7496,18888.0
2016-06-03 14:15:00,82.47,82.49,82.42,82.47,21658.0,81.7397,81.7595,81.6901,81.7397,21658.0
2016-06-03 14:20:00,82.48,82.48,82.38,82.41,38842.0,81.7496,81.7496,81.6505,81.6802,38842.0
2016-06-03 14:25:00,82.42,82.51,82.39,82.48,29439.0,81.6901,81.7793,81.6604,81.7496,29439.0
2016-06-03 14:30:00,82.48,82.6,82.47,82.58,16236.0,81.7496,81.8685,81.7397,81.8487,16236.0
2016-06-03 14:35:00,82.6,82.66,82.58,82.65,32509.0,81.8685,81.928,81.8487,81.9181,32509.0
2016-06-03 14:40:00,82.65,82.66,82.59,82.6,23373.0,81.9181,81.928,81.8586,81.8685,23373.0
2016-06-03 14:45:00,82.6,82.62,82.55,82.55,35922.0,81.8685,81.8883,81.819,81.819,35922.0
2016-06-03 14:50:00,82.56,82.63,82.56,82.62,33861.0,81.8289,81.8983,81.8289,81.8883,33861.0
2016-06-03 14:55:00,82.63,82.63,82.58,82.59,26902.0,81.8983,81.8983,81.8487,81.8586,26902.0
2016-06-03 15:00:00,82.59,82.61,82.55,82.6,22729.0,81.8586,81.8784,81.819,81.8685,22729.0
2016-06-03 15:05:00,82.6,82.61,82.5,82.56,30868.0,81.8685,81.8784,81.7694,81.8289,30868.0
2016-06-03 15:10:00,82.56,82.58,82.45,82.56,33675.0,81.8289,81.8487,81.7198,81.8289,33675.0
2016-06-03 15:15:00,82.56,82.56,82.48,82.49,30035.0,81.8289,81.8289,81.7496,81.7595,30035.0
2016-06-03 15:20:00,82.49,82.53,82.44,82.48,49094.0,81.7595,81.7991,81.7099,81.7496,49094.0
2016-06-03 15:25:00,82.49,82.51,82.46,82.47,31774.0,81.7595,81.7793,81.7298,81.7397,31774.0
2016-06-03 15:30:00,82.48,82.49,82.43,82.47,40675.0,81.7496,81.7595,81.7,81.7397,40675.0
2016-06-03 15:35:00,82.47,82.52,82.44,82.52,48120.0,81.7397,81.7892,81.7099,81.7892,48120.0
2016-06-03 15:40:00,82.52,82.53,82.48,82.48,61294.0,81.7892,81.7991,81.7496,81.7496,61294.0
2016-06-03 15:45:00,82.49,82.53,82.42,82.53,55639.0,81.7595,81.7991,81.6901,81.7991,55639.0
2016-06-03 15:50:00,82.53,82.61,82.52,82.6,75162.0,81.7991,81.8784,81.7892,81.8685,75162.0
2016-06-03 15:55:00,82.61,82.61,82.5,82.55,133914.0,81.8784,81.8784,81.7694,81.819,133914.0
2016-06-06 09:30:00,82.86,82.97,82.5,82.79,52280.0,82.1262,82.2352,81.7694,82.0568,52280.0
2016-06-06 09:35:00,82.82,82.83,82.58,82.59,23211.0,82.0866,82.0965,81.8487,81.8586,23211.0
2016-06-06 09:40:00,82.57,82.8,82.54,82.8,30335.0,81.8388,82.0667,81.809,82.0667,30335.0
2016-06-06 09:45:00,82.83,82.99,82.72,82.98,26816.0,82.0965,82.2551,81.9875,82.2452,26816.0
2016-06-06 09:50:00,82.99,83.14,82.97,83.06,43043.0,82.2551,82.4037,82.2352,82.3244,43043.0
2016-06-06 09:55:00,83.03,83.04,82.89,82.9,25248.0,82.2947,82.3046,82.1559,82.1659,25248.0
2016-06-06 10:00:00,82.93,83.06,82.91,83.04,58876.0,82.1956,82.3244,82.1758,82.3046,58876.0
2016-06-06 10:05:00,83.05,83.18,83.02,83.07,36857.0,82.3145,82.4434,82.2848,82.3344,36857.0
2016-06-06 10:10:00,83.06,83.19,83.06,83.17,17230.0,82.3244,82.4533,82.3244,82.4335,17230.0
2016-06-06 10:15:00,83.14,83.32,83.13,83.27,108899.0,82.4037,82.5821,82.3938,82.5326,108899.0
2016-06-06 10:20:00,83.25,83.4,83.22,83.33,41262.0,82.5128,82.6614,82.483,82.5921,41262.0
2016-06-06 10:25:00,83.33,83.37,83.17,83.19,27199.0,82.5921,82.6317,82.4335,82.4533,27199.0
2016-06-06 10:30:00,83.19,83.23,83.12,83.17,39425.0,82.4533,82.4929,82.3839,82.4335,39425.0
2016-06-06 10:35:00,83.16,83.17,82.98,82.99,74517.0,82.4236,82.4335,82.2452,82.2551,74517.0
2016-06-06 10:40:00,83.0,83.11,83.0,83.09,17400.0,82.265,82.374,82.265,82.3542,17400.0
2016-06-06 10:45:00,83.1,83.11,83.01,83.08,17798.0,82.3641,82.374,82.2749,82.3443,17798.0
2016-06-06 10:50:00,83.09,83.1,82.96,83.03,15369.0,82.3542,82.3641,82.2253,82.2947,15369.0
2016-06-06 10:55:00,83.03,83.1,83.02,83.06,17039.0,82.2947,82.3641,82.2848,82.3244,17039.0
2016-06-06 11:00:00,83.04,83.09,83.01,83.06,10265.0,82.3046,82.3542,82.2749,82.3244,10265.0
2016-06-06 11:05:00,83.08,83.12,83.03,83.1,27011.0,82.3443,82.3839,82.2947,82.3641,27011.0
2016-06-06 11:10:00,83.08,83.13,83.06,83.08,14961.0,82.3443,82.3938,82.3244,82.3443,14961.0
2016-06-06 11:15:00,83.09,83.1,83.02,83.06,9444.0,82.3542,82.3641,82.2848,82.3244,9444.0
2016-06-06 11:20:00,83.06,83.06,82.96,82.97,9792.0,82.3244,82.3244,82.2253,82.2352,9792.0
2016-06-06 11:25:00,82.99,83.08,82.98,83.03,20634.0,82.2551,82.3443,82.2452,82.2947,20634.0
2016-06-06 11:30:00,83.02,83.1,83.01,83.05,15160.0,82.2848,82.3641,82.2749,82.3145,15160.0
2016-06-06 11:35:00,83.05,83.08,83.01,83.08,12872.0,82.3145,82.3443,82.2749,82.3443,12872.0
2016-06-06 11:40:00,83.08,83.09,82.96,83.01,19302.0,82.3443,82.3542,82.2253,82.2749,19302.0
2016-06-06 11:45:00,83.01,83.07,82.99,83.03,14862.0,82.2749,82.3344,82.2551,82.2947,14862.0
2016-06-06 11:50:00,83.02,83.08,83.01,83.06,25028.0,82.2848,82.3443,82.2749,82.3244,25028.0
2016-06-06 11:55:00,83.07,83.08,82.93,82.96,17694.0,82.3344,82.3443,82.1956,82.2253,17694.0
2016-06-06 12:00:00,82.93,83.04,82.9,82.94,35171.0,82.1956,82.3046,82.1659,82.2055,35171.0
2016-06-06 12:05:00,82.92,83.02,82.91,82.99,19903.0,82.1857,82.2848,82.1758,82.2551,19903.0
2016-06-06 12:10:00,82.96,82.99,82.91,82.93,13914.0,82.2253,82.2551,82.1758,82.1956,13914.0
2016-06-06 12:15:00,82.93,83.0,82.93,82.98,14470.0,82.1956,82.265,82.1956,82.2452,14470.0
2016-06-06 12:20:00,83.0,83.03,82.95,83.03,21852.0,82.265,82.2947,82.2154,82.2947,21852.0
2016-06-06 12:25:00,83.03,83.05,82.96,83.02,21060.0,82.2947,82.3145,82.2253,82.2848,21060.0
2016-06-06 12:30:00,83.02,83.04,82.97,83.0,31324.0,82.2848,82.3046,82.2352,82.265,31324.0
2016-06-06 12:35:00,83.0,83.02,82.9,82.92,24887.0,82.265,82.2848,82.1659,82.1857,24887.0
2016-06-06 12:40:00,82.93,83.01,82.9,82.98,19764.0,82.1956,82.2749,82.1659,82.2452,19764.0
2016-06-06 12:45:00,82.98,82.99,82.82,82.87,19780.0,82.2452,82.2551,82.0866,82.1361,19780.0
2016-06-06 12:50:00,82.87,82.9,82.62,82.73,49019.0,82.1361,82.1659,81.8883,81.9974,49019.0
2016-06-06 12:55:00,82.7,82.88,82.63,82.87,21250.0,81.9676,82.146,81.8983,82.1361,21250.0
2016-06-06 13:00:00,82.88,82.92,82.8,82.9,14460.0,82.146,82.1857,82.0667,82.1659,14460.0
2016-06-06 13:05:00,82.9,82.99,82.89,82.96,14410.0,82.1659,82.2551,82.1559,82.2253,14410.0
2016-06-06 13:10:00,82.94,83.0,82.94,82.94,28709.0,82.2055,82.265,82.2055,82.2055,28709.0
2016-06-06 13:15:00,82.95,82.98,82.87,82.88,22202.0,82.2154,82.2452,82.1361,82.146,22202.0
2016-06-06 13:20:00,82.91,83.05,82.91,83.03,23596.0,82.1758,82.3145,82.1758,82.2947,23596.0
2016-06-06 13:25:00,83.03,83.05,82.99,82.99,16020.0,82.2947,82.3145,82.2551,82.2551,16020.0
2016-06-06 13:30:00,82.98,83.0,82.93,82.98,15057.0,82.2452,82.265,82.1956,82.2452,15057.0
2016-06-06 13:35:00,82.97,83.04,82.94,82.96,14759.0,82.2352,82.3046,82.2055,82.2253,14759.0
2016-06-06 13:40:00,82.94,82.97,82.88,82.88,19640.0,82.2055,82.2352,82.146,82.146,19640.0
2016-06-06 13:45:00,82.87,82.96,82.86,82.93,14989.0,82.1361,82.2253,82.1262,82.1956,14989.0
2016-06-06 13:50:00,82.93,83.09,82.93,83.03,19716.0,82.1956,82.3542,82.1956,82.2947,19716.0
2016-06-06 13:55:00,83.02,83.09,83.01,83.07,19035.0,82.2848,82.3542,82.2749,82.3344,19035.0
2016-06-06 14:00:00,83.05,83.1,83.05,83.09,10468.0,82.3145,82.3641,82.3145,82.3542,10468.0
2016-06-06 14:05:00,83.07,83.1,83.01,83.09,12121.0,82.3344,82.3641,82.2749,82.3542,12121.0
2016-06-06 14:10:00,83.1,83.11,83.02,83.07,19398.0,82.3641,82.374,82.2848,82.3344,19398.0
2016-06-06 14:15:00,83.06,83.11,83.02,83.08,29920.0,82.3244,82.374,82.2848,82.3443,29920.0
2016-06-06 14:20:00,83.08,83.12,83.06,83.1,15449.0,82.3443,82.3839,82.3244,82.3641,15449.0
2016-06-06 14:25:00,83.1,83.12,83.05,83.08,21645.0,82.3641,82.3839,82.3145,82.3443,21645.0
2016-06-06 14:30:00,83.08,83.11,83.05,83.08,17749.0,82.3443,82.374,82.3145,82.3443,17749.0
2016-06-06 14:35:00,83.08,83.1,83.05,83.08,14818.0,82.3443,82.3641,82.3145,82.3443,14818.0
2016-06-06 14:40:00,83.08,83.09,82.99,82.99,24456.0,82.3443,82.3542,82.2551,82.2551,24456.0
2016-06-06 14:45:00,82.99,83.07,82.99,83.03,15650.0,82.2551,82.3344,82.2551,82.2947,15650.0
2016-06-06 14:50:00,83.03,83.09,83.01,83.07,25617.0,82.2947,82.3542,82.2749,82.3344,25617.0
2016-06-06 14:55:00,83.07,83.07,82.99,83.0,16043.0,82.3344,82.3344,82.2551,82.265,16043.0
2016-06-06 15:00:00,83.0,83.03,82.91,82.96,50043.0,82.265,82.2947,82.1758,82.2253,50043.0
2016-06-06 15:05:00,82.95,83.0,82.91,82.94,28532.0,82.2154,82.265,82.1758,82.2055,28532.0
2016-06-06 15:10:00,82.94,82.99,82.93,82.97,25431.0,82.2055,82.2551,82.1956,82.2352,25431.0
2016-06-06 15:15:00,82.96,82.97,82.86,82.94,30931.0,82.2253,82.2352,82.1262,82.2055,30931.0
2016-06-06 15:20:00,82.94,82.95,82.87,82.9,27281.0,82.2055,82.2154,82.1361,82.1659,27281.0
2016-06-06 15:25:00,82.91,82.92,82.85,82.89,31700.0,82.1758,82.1857,82.1163,82.1559,31700.0
2016-06-06 15:30:00,82.9,82.98,82.87,82.98,38265.0,82.1659,82.2452,82.1361,82.2452,38265.0
2016-06-06 15:35:00,82.98,83.0,82.93,82.99,38873.0,82.2452,82.265,82.1956,82.2551,38873.0
2016-06-06 15:40:00,82.98,83.0,82.89,82.96,43915.0,82.2452,82.265,82.1559,82.2253,43915.0
2016-06-06 15:45:00,82.95,82.97,82.9,82.95,50671.0,82.2154,82.2352,82.1659,82.2154,50671.0
2016-06-06 15:50:00,82.94,82.95,82.88,82.9,76667.0,82.2055,82.2154,82.146,82.1659,76667.0
2016-06-06 15:55:00,82.9,82.92,82.83,82.84,169023.0,82.1659,82.1857,82.0965,82.1064,169023.0
2016-06-07 09:30:00,82.98,83.0,82.76,82.84,35101.0,82.2452,82.265,82.0271,82.1064,35101.0
2016-06-07 09:35:00,82.9,83.09,82.85,82.98,28390.0,82.1659,82.3542,82.1163,82.2452,28390.0
2016-06-07 09:40:00,82.98,83.06,82.82,82.84,30307.0,82.2452,82.3244,82.0866,82.1064,30307.0
2016-06-07 09:45:00,82.86,83.01,82.8,82.99,30218.0,82.1262,82.2749,82.0667,82.2551,30218.0
2016-06-07 09:50:00,82.98,83.03,82.86,82.93,18019.0,82.2452,82.2947,82.1262,82.1956,18019.0
2016-06-07 09:55:00,82.95,82.96,82.82,82.85,21574.0,82.2154,82.2253,82.0866,82.1163,21574.0
2016-06-07 10:00:00,82.84,83.03,82.83,83.03,18737.0,82.1064,82.2947,82.0965,82.2947,18737.0
2016-06-07 10:05:00,83.02,83.07,82.94,83.05,34576.0,82.2848,82.3344,82.2055,82.3145,34576.0
2016-06-07 10:10:00,83.07,83.07,83.0,83.02,21302.0,82.3344,82.3344,82.265,82.2848,21302.0
2016-06-07 10:15:00,83.02,83.06,82.99,83.0,27629.0,82.2848,82.3244,82.2551,82.265,27629.0
2016-06-07 10:20:00,83.01,83.06,82.97,83.03,22585.0,82.2749,82.3244,82.2352,82.2947,22585.0
2016-06-07 10:25:00,83.03,83.07,82.99,83.03,27189.0,82.2947,82.3344,82.2551,82.2947,27189.0
2016-06-07 10:30:00,83.04,83.06,82.93,82.93,14130.0,82.3046,82.3244,82.1956,82.1956,14130.0
2016-06-07 10:35:00,82.91,82.99,82.91,82.94,10573.0,82.1758,82.2551,82.1758,82.2055,10573.0
2016-06-07 10:40:00,82.93,83.05,82.93,83.03,17119.0,82.1956,82.3145,82.1956,82.2947,17119.0
2016-06-07 10:45:00,83.05,83.05,82.9,82.93,12417.0,82.3145,82.3145,82.1659,82.1956,12417.0
2016-06-07 10:50:00,82.91,82.93,82.87,82.92,16490.0,82.1758,82.1956,82.1361,82.1857,16490.0
2016-06-07 10:55:00,82.94,82.97,82.87,82.96,11338.0,82.2055,82.2352,82.1361,82.2253,11338.0
2016-06-07 11:00:00,82.96,83.01,82.9,82.91,11483.0,82.2253,82.2749,82.1659,82.1758,11483.0
2016-06-07 11:05:00,82.92,82.95,82.88,82.95,21252.0,82.1857,82.2154,82.146,82.2154,21252.0
2016-06-07 11:10:00,82.93,82.94,82.78,82.78,14720.0,82.1956,82.2055,82.0469,82.0469,14720.0
2016-06-07 11:15:00,82.79,82.94,82.79,82.93,22037.0,82.0568,82.2055,82.0568,82.1956,22037.0
2016-06-07 11:20:00,82.94,82.99,82.93,82.95,12738.0,82.2055,82.2551,82.1956,82.2154,12738.0
2016-06-07 11:25:00,82.94,83.06,82.93,83.05,15406.0,82.2055,82.3244,82.1956,82.3145,15406.0
2016-06-07 11:30:00,83.04,83.07,83.02,83.07,26853.0,82.3046,82.3344,82.2848,82.3344,26853.0
2016-06-07 11:35:00,83.05,83.11,83.03,83.09,18336.0,82.3145,82.374,82.2947,82.3542,18336.0
2016-06-07 11:40:00,83.08,83.11,83.05,83.09,32362.0,82.3443,82.374,82.3145,82.3542,32362.0
2016-06-07 11:45:00,83.09,83.14,83.02,83.06,61874.0,82.3542,82.4037,82.2848,82.3244,61874.0
2016-06-07 11:50:00,83.06,83.14,83.03,83.11,30732.0,82.3244,82.4037,82.2947,82.374,30732.0
2016-06-07 11:55:00,83.12,83.15,83.07,83.12,24961.0,82.3839,82.4136,82.3344,82.3839,24961.0
2016-06-07 12:00:00,83.11,83.16,83.1,83.1,35892.0,82.374,82.4236,82.3641,82.3641,35892.0
2016-06-07 12:05:00,83.1,83.15,83.09,83.11,27070.0,82.3641,82.4136,82.3542,82.374,27070.0
2016-06-07 12:10:00,83.1,83.13,83.05,83.12,18179.0,82.3641,82.3938,82.3145,82.3839,18179.0
2016-06-07 12:15:00,83.12,83.14,83.07,83.07,17110.0,82.3839,82.4037,82.3344,82.3344,17110.0
2016-06-07 12:20:00,83.06,83.11,82.99,83.03,24340.0,82.3244,82.374,82.2551,82.2947,24340.0
2016-06-07 12:25:00,83.03,83.11,83.0,83.1,23293.0,82.2947,82.374,82.265,82.3641,23293.0
2016-06-07 12:30:00,83.12,83.15,83.09,83.13,18064.0,82.3839,82.4136,82.3542,82.3938,18064.0
2016-06-07 12:35:00,83.12,83.18,83.09,83.18,15305.0,82.3839,82.4434,82.3542,82.4434,15305.0
2016-06-07 12:40:00,83.17,83.19,83.12,83.17,9428.0,82.4335,82.4533,82.3839,82.4335,9428.0
2016-06-07 12:45:00,83.16,83.23,83.14,83.15,48179.0,82.4236,82.4929,82.4037,82.4136,48179.0
2016-06-07 12:50:00,83.16,83.16,83.08,83.11,37180.0,82.4236,82.4236,82.3443,82.374,37180.0
2016-06-07 12:55:00,83.11,83.19,83.11,83.13,17612.0,82.374,82.4533,82.374,82.3938,17612.0
2016-06-07 13:00:00,83.11,83.16,83.09,83.16,11903.0,82.374,82.4236,82.3542,82.4236,11903.0
2016-06-07 13:05:00,83.17,83.19,83.13,83.16,4965.0,82.4335,82.4533,82.3938,82.4236,4965.0
2016-06-07 13:10:00,83.13,83.14,83.07,83.12,9205.0,82.3938,82.4037,82.3344,82.3839,9205.0
2016-06-07 13:15:00,83.11,83.15,83.09,83.15,11383.0,82.374,82.4136,82.3542,82.4136,11383.0
2016-06-07 13:20:00,83.13,83.18,83.13,83.17,8013.0,82.3938,82.4434,82.3938,82.4335,8013.0
2016-06-07 13:25:00,83.17,83.18,83.14,83.18,7001.0,82.4335,82.4434,82.4037,82.4434,7001.0
2016-06-07 13:30:00,83.18,83.18,83.12,83.14,6963.0,82.4434,82.4434,82.3839,82.4037,6963.0
2016-06-07 13:35:00,83.15,83.16,83.13,83.15,6128.0,82.4136,82.4236,82.3938,82.4136,6128.0
2016-06-07 13:40:00,83.14,83.14,83.12,83.13,19169.0,82.4037,82.4037,82.3839,82.3938,19169.0
2016-06-07 13:45:00,83.14,83.17,83.11,83.16,18090.0,82.4037,82.4335,82.374,82.4236,18090.0
2016-06-07 13:50:00,83.16,83.17,83.06,83.06,12827.0,82.4236,82.4335,82.3244,82.3244,12827.0
2016-06-07 13:55:00,83.07,83.1,83.05,83.06,24215.0,82.3344,82.3641,82.3145,82.3244,24215.0
2016-06-07 14:00:00,83.05,83.09,83.03,83.05,36769.0,82.3145,82.3542,82.2947,82.3145,36769.0
2016-06-07 14:05:00,83.06,83.09,83.05,83.09,11322.0,82.3244,82.3542,82.3145,82.3542,11322.0
2016-06-07 14:10:00,83.09,83.16,83.08,83.12,84825.0,82.3542,82.4236,82.3443,82.3839,84825.0
2016-06-07 14:15:00,83.11,83.12,83.1,83.11,13709.0,82.374,82.3839,82.3641,82.374,13709.0
2016-06-07 14:20:00,83.11,83.2,83.11,83.17,17495.0,82.374,82.4632,82.374,82.4335,17495.0
2016-06-07 14:25:00,83.17,83.19,83.14,83.19,35069.0,82.4335,82.4533,82.4037,82.4533,35069.0
2016-06-07 14:30:00,83.19,83.26,83.18,83.26,22296.0,82.4533,82.5227,82.4434,82.5227,22296.0
2016-06-07 14:35:00,83.23,83.23,83.19,83.22,29564.0,82.4929,82.4929,82.4533,82.483,29564.0
2016-06-07 14:40:00,83.22,83.24,83.2,83.2,28356.0,82.483,82.5028,82.4632,82.4632,28356.0
2016-06-07 14:45:00,83.21,83.23,83.18,83.18,28932.0,82.4731,82.4929,82.4434,82.4434,28932.0
2016-06-07 14:50:00,83.17,83.25,83.16,83.21,20818.0,82.4335,82.5128,82.4236,82.4731,20818.0
2016-06-07 14:55:00,83.21,83.23,83.16,83.17,13396.0,82.4731,82.4929,82.4236,82.4335,13396.0
2016-06-07 15:00:00,83.17,83.25,83.17,83.24,24632.0,82.4335,82.5128,82.4335,82.5028,24632.0
2016-06-07 15:05:00,83.25,83.3,83.22,83.23,86245.0,82.5128,82.5623,82.483,82.4929,86245.0
2016-06-07 15:10:00,83.22,83.26,83.2,83.21,28347.0,82.483,82.5227,82.4632,82.4731,28347.0
2016-06-07 15:15:00,83.21,83.27,83.2,83.24,42802.0,82.4731,82.5326,82.4632,82.5028,42802.0
2016-06-07 15:20:00,83.23,83.25,83.16,83.19,26436.0,82.4929,82.5128,82.4236,82.4533,26436.0
2016-06-07 15:25:00,83.19,83.22,83.16,83.18,18583.0,82.4533,82.483,82.4236,82.4434,18583.0
2016-06-07 15:30:00,83.19,83.34,83.16,83.28,72730.0,82.4533,82.602,82.4236,82.5425,72730.0
2016-06-07 15:35:00,83.28,83.29,83.14,83.2,57445.0,82.5425,82.5524,82.4037,82.4632,57445.0
2016-06-07 15:40:00,83.2,83.2,83.05,83.06,52321.0,82.4632,82.4632,82.3145,82.3244,52321.0
2016-06-07 15:45:00,83.06,83.1,83.03,83.08,47392.0,82.3244,82.3641,82.2947,82.3443,47392.0
2016-06-07 15:50:00,83.07,83.11,83.06,83.06,59953.0,82.3344,82.374,82.3244,82.3244,59953.0
2016-06-07 15:55:00,83.06,83.17,83.04,83.15,105770.0,82.3244,82.4335,82.3046,82.4136,105770.0
2016-06-08 09:30:00,83.13,83.28,82.96,83.04,36106.0,82.3938,82.5425,82.2253,82.3046,36106.0
2016-06-08 09:35:00,83.05,83.21,82.93,83.11,15619.0,82.3145,82.4731,82.1956,82.374,15619.0
2016-06-08 09:40:00,83.1,83.3,83.1,83.24,56059.0,82.3641,82.5623,82.3641,82.5028,56059.0
2016-06-08 09:45:00,83.26,83.27,83.16,83.2,15318.0,82.5227,82.5326,82.4236,82.4632,15318.0
2016-06-08 09:50:00,83.23,83.28,83.16,83.17,21003.0,82.4929,82.5425,82.4236,82.4335,21003.0
2016-06-08 09:55:00,83.19,83.36,83.18,83.35,18829.0,82.4533,82.6218,82.4434,82.6119,18829.0
2016-06-08 10:00:00,83.36,83.38,83.15,83.22,32035.0,82.6218,82.6416,82.4136,82.483,32035.0
2016-06-08 10:05:00,83.2,83.21,83.14,83.14,40961.0,82.4632,82.4731,82.4037,82.4037,40961.0
2016-06-08 10:10:00,83.12,83.15,83.09,83.14,11446.0,82.3839,82.4136,82.3542,82.4037,11446.0
2016-06-08 10:15:00,83.15,83.15,82.96,83.04,38347.0,82.4136,82.4136,82.2253,82.3046,38347.0
2016-06-08 10:20:00,83.02,83.1,82.99,83.01,18275.0,82.2848,82.3641,82.2551,82.2749,18275.0
2016-06-08 10:25:00,83.03,83.08,83.0,83.02,20054.0,82.2947,82.3443,82.265,82.2848,20054.0
2016-06-08 10:30:00,83.02,83.19,83.01,83.14,19118.0,82.2848,82.4533,82.2749,82.4037,19118.0
2016-06-08 10:35:00,83.13,83.2,83.13,83.19,6964.0,82.3938,82.4632,82.3938,82.4533,6964.0
2016-06-08 10:40:00,83.16,83.25,83.12,83.2,29658.0,82.4236,82.5128,82.3839,82.4632,29658.0
2016-06-08 10:45:00,83.2,83.21,83.16,83.18,6120.0,82.4632,82.4731,82.4236,82.4434,6120.0
2016-06-08 10:50:00,83.19,83.21,83.11,83.13,9666.0,82.4533,82.4731,82.374,82.3938,9666.0
2016-06-08 10:55:00,83.14,83.2,83.1,83.17,29858.0,82.4037,82.4632,82.3641,82.4335,29858.0
2016-06-08 11:00:00,83.15,83.16,83.08,83.15,30284.0,82.4136,82.4236,82.3443,82.4136,30284.0
2016-06-08 11:05:00,83.15,83.18,83.11,83.17,25844.0,82.4136,82.4434,82.374,82.4335,25844.0
2016-06-08 11:10:00,83.17,83.25,83.13,83.25,23293.0,82.4335,82.5128,82.3938,82.5128,23293.0
2016-06-08 11:15:00,83.25,83.27,83.2,83.21,35140.0,82.5128,82.5326,82.4632,82.4731,35140.0
2016-06-08 11:20:00,83.22,83.38,83.2,83.34,85890.0,82.483,82.6416,82.4632,82.602,85890.0
2016-06-08 11:25:00,83.34,83.43,83.28,83.39,23069.0,82.602,82.6912,82.5425,82.6515,23069.0
2016-06-08 11:30:00,83.4,83.5,83.4,83.5,26876.0,82.6614,82.7605,82.6614,82.7605,26876.0
2016-06-08 11:35:00,83.5,83.56,83.5,83.52,24176.0,82.7605,82.82,82.7605,82.7804,24176.0
2016-06-08 11:40:00,83.53,83.56,83.46,83.47,20562.0,82.7903,82.82,82.7209,82.7308,20562.0
2016-06-08 11:45:00,83.48,83.54,83.46,83.51,11481.0,82.7407,82.8002,82.7209,82.7705,11481.0
2016-06-08 11:50:00,83.51,83.51,83.44,83.45,11363.0,82.7705,82.7705,82.7011,82.711,11363.0
2016-06-08 11:55:00,83.47,83.47,83.39,83.41,19434.0,82.7308,82.7308,82.6515,82.6713,19434.0
2016-06-08 12:00:00,83.4,83.42,83.38,83.42,11658.0,82.6614,82.6813,82.6416,82.6813,11658.0
2016-06-08 12:05:00,83.42,83.44,83.39,83.42,9394.0,82.6813,82.7011,82.6515,82.6813,9394.0
2016-06-08 12:10:00,83.42,83.43,83.36,83.37,9385.0,82.6813,82.6912,82.6218,82.6317,9385.0
2016-06-08 12:15:00,83.37,83.42,83.36,83.4,10861.0,82.6317,82.6813,82.6218,82.6614,10861.0
2016-06-08 12:20:00,83.42,83.45,83.4,83.43,10089.0,82.6813,82.711,82.6614,82.6912,10089.0
2016-06-08 12:25:00,83.44,83.45,83.4,83.45,30850.0,82.7011,82.711,82.6614,82.711,30850.0
2016-06-08 12:30:00,83.45,83.48,83.44,83.45,12615.0,82.711,82.7407,82.7011,82.711,12615.0
2016-06-08 12:35:00,83.44,83.45,83.4,83.4,17058.0,82.7011,82.711,82.6614,82.6614,17058.0
2016-06-08 12:40:00,83.41,83.43,83.4,83.42,15408.0,82.6713,82.6912,82.6614,82.6813,15408.0
2016-06-08 12:45:00,83.43,83.44,83.39,83.41,9179.0,82.6912,82.7011,82.6515,82.6713,9179.0
2016-06-08 12:50:00,83.41,83.42,83.38,83.41,16728.0,82.6713,82.6813,82.6416,82.6713,16728.0
2016-06-08 12:55:00,83.4,83.46,83.39,83.41,11664.0,82.6614,82.7209,82.6515,82.6713,11664.0
2016-06-08 13:00:00,83.4,83.41,83.36,83.38,12983.0,82.6614,82.6713,82.6218,82.6416,12983.0
2016-06-08 13:05:00,83.38,83.44,83.37,83.44,12263.0,82.6416,82.7011,82.6317,82.7011,12263.0
2016-06-08 13:10:00,83.44,83.46,83.42,83.44,6595.0,82.7011,82.7209,82.6813,82.7011,6595.0
2016-06-08 13:15:00,83.46,83.47,83.43,83.46,7271.0,82.7209,82.7308,82.6912,82.7209,7271.0
2016-06-08 13:20:00,83.46,83.46,83.35,83.38,10203.0,82.7209,82.7209,82.6119,82.6416,10203.0
2016-06-08 13:25:00,83.39,83.41,83.28,83.28,8355.0,82.6515,82.6713,82.5425,82.5425,8355.0
2016-06-08 13:30:00,83.28,83.33,83.26,83.31,14167.0,82.5425,82.5921,82.5227,82.5722,14167.0
2016-06-08 13:35:00,83.31,83.41,83.31,83.4,43222.0,82.5722,82.6713,82.5722,82.6614,43222.0
2016-06-08 13:40:00,83.39,83.43,83.38,83.43,30250.0,82.6515,82.6912,82.6416,82.6912,30250.0
2016-06-08 13:45:00,83.42,83.42,83.37,83.39,21017.0,82.6813,82.6813,82.6317,82.6515,21017.0
2016-06-08 13:50:00,83.39,83.42,83.37,83.4,19067.0,82.6515,82.6813,82.6317,82.6614,19067.0
2016-06-08 13:55:00,83.4,83.44,83.39,83.44,24601.0,82.6614,82.7011,82.6515,82.7011,24601.0
2016-06-08 14:00:00,83.44,83.44,83.39,83.4,26561.0,82.7011,82.7011,82.6515,82.6614,26561.0
2016-06-08 14:05:00,83.4,83.42,83.33,83.37,18305.0,82.6614,82.6813,82.5921,82.6317,18305.0
2016-06-08 14:10:00,83.37,83.43,83.35,83.42,25667.0,82.6317,82.6912,82.6119,82.6813,25667.0
2016-06-08 14:15:00,83.43,83.45,83.37,83.38,29548.0,82.6912,82.711,82.6317,82.6416,29548.0
2016-06-08 14:20:00,83.38,83.38,83.36,83.38,21545.0,82.6416,82.6416,82.6218,82.6416,21545.0
2016-06-08 14:25:00,83.38,83.38,83.36,83.38,28053.0,82.6416,82.6416,82.6218,82.6416,28053.0
2016-06-08 14:30:00,83.38,83.38,83.33,83.36,20595.0,82.6416,82.6416,82.5921,82.6218,20595.0
2016-06-08 14:35:00,83.38,83.42,83.37,83.4,31754.0,82.6416,82.6813,82.6317,82.6614,31754.0
2016-06-08 14:40:00,83.4,83.41,83.39,83.4,18374.0,82.6614,82.6713,82.6515,82.6614,18374.0
2016-06-08 14:45:00,83.41,83.41,83.33,83.35,47004.0,82.6713,82.6713,82.5921,82.6119,47004.0
2016-06-08 14:50:00,83.34,83.42,83.34,83.4,22347.0,82.602,82.6813,82.602,82.6614,22347.0
2016-06-08 14:55:00,83.4,83.43,83.38,83.43,29232.0,82.6614,82.6912,82.6416,82.6912,29232.0
2016-06-08 15:00:00,83.43,83.46,83.39,83.4,20482.0,82.6912,82.7209,82.6515,82.6614,20482.0
2016-06-08 15:05:00,83.4,83.41,83.4,83.41,8681.0,82.6614,82.6713,82.6614,82.6713,8681.0
2016-06-08 15:10:00,83.41,83.5,83.4,83.47,29727.0,82.6713,82.7605,82.6614,82.7308,29727.0
2016-06-08 15:15:00,83.47,83.47,83.37,83.37,26301.0,82.7308,82.7308,82.6317,82.6317,26301.0
2016-06-08 15:20:00,83.37,83.38,83.32,83.37,18150.0,82.6317,82.6416,82.5821,82.6317,18150.0
2016-06-08 15:25:00,83.37,83.4,83.35,83.36,36921.0,82.6317,82.6614,82.6119,82.6218,36921.0
2016-06-08 15:30:00,83.36,83.41,83.3,83.32,49067.0,82.6218,82.6713,82.5623,82.5821,49067.0
2016-06-08 15:35:00,83.32,83.37,83.3,83.33,43521.0,82.5821,82.6317,82.5623,82.5921,43521.0
2016-06-08 15:40:00,83.34,83.37,83.29,83.33,51752.0,82.602,82.6317,82.5524,82.5921,51752.0
2016-06-08 15:45:00,83.34,83.47,83.33,83.42,40074.0,82.602,82.7308,82.5921,82.6813,40074.0
2016-06-08 15:50:00,83.43,83.44,83.35,83.35,50951.0,82.6912,82.7011,82.6119,82.6119,50951.0
2016-06-08 15:55:00,83.35,83.39,83.31,83.36,107933.0,82.6119,82.6515,82.5722,82.6218,107933.0
2016-06-09 09:30:00,82.81,83.0,82.65,82.85,56089.0,82.0767,82.265,81.9181,82.1163,56089.0
2016-06-09 09:35:00,82.81,82.9,82.7,82.86,19013.0,82.0767,82.1659,81.9676,82.1262,19013.0
2016-06-09 09:40:00,82.91,83.03,82.85,82.88,15218.0,82.1758,82.2947,82.1163,82.146,15218.0
2016-06-09 09:45:00,82.87,83.08,82.86,83.01,17645.0,82.1361,82.3443,82.1262,82.2749,17645.0
2016-06-09 09:50:00,83.02,83.15,82.99,83.14,27852.0,82.2848,82.4136,82.2551,82.4037,27852.0
2016-06-09 09:55:00,83.15,83.2,83.07,83.16,42016.0,82.4136,82.4632,82.3344,82.4236,42016.0
2016-06-09 10:00:00,83.14,83.17,82.99,83.12,33148.0,82.4037,82.4335,82.2551,82.3839,33148.0
2016-06-09 10:05:00,83.11,83.21,82.98,83.19,47106.0,82.374,82.4731,82.2452,82.4533,47106.0
2016-06-09 10:10:00,83.21,83.27,83.15,83.23,37921.0,82.4731,82.5326,82.4136,82.4929,37921.0
2016-06-09 10:15:00,83.22,83.29,83.07,83.14,28690.0,82.483,82.5524,82.3344,82.4037,28690.0
2016-06-09 10:20:00,83.17,83.2,83.11,83.16,14753.0,82.4335,82.4632,82.374,82.4236,14753.0
2016-06-09 10:25:00,83.13,83.22,83.05,83.08,8868.0,82.3938,82.483,82.3145,82.3443,8868.0
2016-06-09 10:30:00,83.1,83.12,82.9,82.92,14760.0,82.3641,82.3839,82.1659,82.1857,14760.0
2016-06-09 10:35:00,82.94,83.08,82.94,83.02,4826.0,82.2055,82.3443,82.2055,82.2848,4826.0
2016-06-09 10:40:00,83.02,83.16,82.98,83.13,12670.0,82.2848,82.4236,82.2452,82.3938,12670.0
2016-06-09 10:45:00,83.13,83.14,83.08,83.09,5906.0,82.3938,82.4037,82.3443,82.3542,5906.0
2016-06-09 10:50:00,83.11,83.15,83.04,83.05,15296.0,82.374,82.4136,82.3046,82.3145,15296.0
2016-06-09 10:55:00,83.07,83.07,83.01,83.03,17014.0,82.3344,82.3344,82.2749,82.2947,17014.0
2016-06-09 11:00:00,83.01,83.05,82.99,83.02,19058.0,82.2749,82.3145,82.2551,82.2848,19058.0
2016-06-09 11:05:00,83.01,83.07,83.01,83.05,9508.0,82.2749,82.3344,82.2749,82.3145,9508.0
2016-06-09 11:10:00,83.07,83.09,82.97,83.02,13390.0,82.3344,82.3542,82.2352,82.2848,13390.0
2016-06-09 11:15:00,83.03,83.08,83.01,83.01,8137.0,82.2947,82.3443,82.2749,82.2749,8137.0
2016-06-09 11:20:00,83.0,83.07,82.98,82.99,13612.0,82.265,82.3344,82.2452,82.2551,13612.0
2016-06-09 11:25:00,82.98,83.01,82.9,82.9,10303.0,82.2452,82.2749,82.1659,82.1659,10303.0
2016-06-09 11:30:00,82.9,82.91,82.8,82.86,31919.0,82.1659,82.1758,82.0667,82.1262,31919.0
2016-06-09 11:35:00,82.85,82.87,82.81,82.83,13847.0,82.1163,82.1361,82.0767,82.0965,13847.0
2016-06-09 11:40:00,82.85,82.87,82.8,82.85,12637.0,82.1163,82.1361,82.0667,82.1163,12637.0
2016-06-09 11:45:00,82.85,82.86,82.77,82.79,8006.0,82.1163,82.1262,82.037,82.0568,8006.0
2016-06-09 11:50:00,82.79,82.85,82.67,82.83,22804.0,82.0568,82.1163,81.9379,82.0965,22804.0
2016-06-09 11:55:00,82.84,82.9,82.83,82.9,20327.0,82.1064,82.1659,82.0965,82.1659,20327.0
2016-06-09 12:00:00,82.89,82.91,82.84,82.85,12081.0,82.1559,82.1758,82.1064,82.1163,12081.0
2016-06-09 12:05:00,82.85,82.92,82.85,82.88,9500.0,82.1163,82.1857,82.1163,82.146,9500.0
2016-06-09 12:10:00,82.88,82.92,82.79,82.84,21119.0,82.146,82.1857,82.0568,82.1064,21119.0
2016-06-09 12:15:00,82.86,82.88,82.82,82.82,13851.0,82.1262,82.146,82.0866,82.0866,13851.0
2016-06-09 12:20:00,82.82,82.85,82.76,82.81,6289.0,82.0866,82.1163,82.0271,82.0767,6289.0
2016-06-09 12:25:00,82.77,82.83,82.74,82.83,7456.0,82.037,82.0965,82.0073,82.0965,7456.0
2016-06-09 12:30:00,82.84,82.92,82.82,82.86,10604.0,82.1064,82.1857,82.0866,82.1262,10604.0
2016-06-09 12:35:00,82.89,82.9,82.81,82.81,8005.0,82.1559,82.1659,82.0767,82.0767,8005.0
2016-06-09 12:40:00,82.81,82.83,82.76,82.76,8303.0,82.0767,82.0965,82.0271,82.0271,8303.0
2016-06-09 12:45:00,82.76,82.81,82.73,82.78,10992.0,82.0271,82.0767,81.9974,82.0469,10992.0
2016-06-09 12:50:00,82.78,82.88,82.77,82.86,9605.0,82.0469,82.146,82.037,82.1262,9605.0
2016-06-09 12:55:00,82.86,82.9,82.84,82.86,15670.0,82.1262,82.1659,82.1064,82.1262,15670.0
2016-06-09 13:00:00,82.86,82.9,82.76,82.76,23237.0,82.1262,82.1659,82.0271,82.0271,23237.0
2016-06-09 13:05:00,82.77,82.82,82.76,82.8,10606.0,82.037,82.0866,82.0271,82.0667,10606.0
2016-06-09 13:10:00,82.8,82.82,82.73,82.77,22901.0,82.0667,82.0866,81.9974,82.037,22901.0
2016-06-09 13:15:00,82.77,82.86,82.77,82.86,24419.0,82.037,82.1262,82.037,82.1262,24419.0
2016-06-09 13:20:00,82.86,82.89,82.83,82.86,17242.0,82.1262,82.1559,82.0965,82.1262,17242.0
2016-06-09 13:25:00,82.87,82.93,82.87,82.9,14191.0,82.1361,82.1956,82.1361,82.1659,14191.0
2016-06-09 13:30:00,82.89,82.97,82.89,82.91,9499.0,82.1559,82.2352,82.1559,82.1758,9499.0
2016-06-09 13:35:00,82.92,82.93,82.83,82.83,10126.0,82.1857,82.1956,82.0965,82.0965,10126.0
2016-06-09 13:40:00,82.84,82.85,82.8,82.84,11115.0,82.1064,82.1163,82.0667,82.1064,11115.0
2016-06-09 13:45:00,82.84,82.85,82.77,82.78,8349.0,82.1064,82.1163,82.037,82.0469,8349.0
2016-06-09 13:50:00,82.79,82.81,82.65,82.71,12914.0,82.0568,82.0767,81.9181,81.9775,12914.0
2016-06-09 13:55:00,82.7,82.73,82.66,82.71,13073.0,81.9676,81.9974,81.928,81.9775,13073.0
2016-06-09 14:00:00,82.71,82.75,82.68,82.72,15305.0,81.9775,82.0172,81.9478,81.9875,15305.0
2016-06-09 14:05:00,82.72,82.77,82.72,82.74,17899.0,81.9875,82.037,81.9875,82.0073,17899.0
2016-06-09 14:10:00,82.74,82.85,82.71,82.84,19932.0,82.0073,82.1163,81.9775,82.1064,19932.0
2016-06-09 14:15:00,82.83,82.83,82.76,82.76,5870.0,82.0965,82.0965,82.0271,82.0271,5870.0
2016-06-09 14:20:00,82.77,82.78,82.73,82.77,14100.0,82.037,82.0469,81.9974,82.037,14100.0
2016-06-09 14:25:00,82.78,82.82,82.71,82.74,13497.0,82.0469,82.0866,81.9775,82.0073,13497.0
2016-06-09 14:30:00,82.74,82.8,82.73,82.79,16084.0,82.0073,82.0667,81.9974,82.0568,16084.0
2016-06-09 14:35:00,82.8,82.85,82.78,82.8,11523.0,82.0667,82.1163,82.0469,82.0667,11523.0
2016-06-09 14:40:00,82.81,82.87,82.78,82.86,14635.0,82.0767,82.1361,82.0469,82.1262,14635.0
2016-06-09 14:45:00,82.86,82.9,82.79,82.82,14547.0,82.1262,82.1659,82.0568,82.0866,14547.0
2016-06-09 14:50:00,82.81,82.85,82.79,82.8,8521.0,82.0767,82.1163,82.0568,82.0667,8521.0
2016-06-09 14:55:00,82.82,82.86,82.79,82.86,17058.0,82.0866,82.1262,82.0568,82.1262,17058.0
2016-06-09 15:00:00,82.86,82.89,82.82,82.82,13418.0,82.1262,82.1559,82.0866,82.0866,13418.0
2016-06-09 15:05:00,82.83,82.88,82.79,82.87,20065.0,82.0965,82.146,82.0568,82.1361,20065.0
2016-06-09 15:10:00,82.87,82.87,82.78,82.81,8849.0,82.1361,82.1361,82.0469,82.0767,8849.0
2016-06-09 15:15:00,82.79,82.83,82.76,82.81,17566.0,82.0568,82.0965,82.0271,82.0767,17566.0
2016-06-09 15:20:00,82.81,82.81,82.74,82.76,18086.0,82.0767,82.0767,82.0073,82.0271,18086.0
2016-06-09 15:25:00,82.77,82.84,82.76,82.79,18464.0,82.037,82.1064,82.0271,82.0568,18464.0
2016-06-09 15:30:00,82.79,82.84,82.75,82.82,58494.0,82.0568,82.1064,82.0172,82.0866,58494.0
2016-06-09 15:35:00,82.81,82.84,82.72,82.76,39393.0,82.0767,82.1064,81.9875,82.0271,39393.0
2016-06-09 15:40:00,82.76,82.81,82.72,82.72,33404.0,82.0271,82.0767,81.9875,81.9875,33404.0
2016-06-09 15:45:00,82.73,82.8,82.71,82.75,43455.0,81.9974,82.0667,81.9775,82.0172,43455.0
2016-06-09 15:50:00,82.75,82.8,82.72,82.72,57952.0,82.0172,82.0667,81.9875,81.9875,57952.0
2016-06-09 15:55:00,82.72,82.76,82.72,82.74,83061.0,81.9875,82.0271,81.9875,82.0073,83061.0
2016-06-10 09:30:00,82.0,82.37,81.88,82.09,77772.0,81.2738,81.6406,81.1549,81.363,77772.0
2016-06-10 09:35:00,82.05,82.19,81.92,81.92,36708.0,81.3234,81.4621,81.1945,81.1945,36708.0
2016-06-10 09:40:00,81.93,82.2,81.89,82.18,33296.0,81.2044,81.4721,81.1648,81.4522,33296.0
2016-06-10 09:45:00,82.16,82.22,82.1,82.15,25683.0,81.4324,81.4919,81.3729,81.4225,25683.0
2016-06-10 09:50:00,82.16,82.3,82.07,82.25,26711.0,81.4324,81.5712,81.3432,81.5216,26711.0
2016-06-10 09:55:00,82.26,82.28,82.15,82.16,24673.0,81.5315,81.5513,81.4225,81.4324,24673.0
2016-06-10 10:00:00,82.16,82.26,82.11,82.15,23211.0,81.4324,81.5315,81.3829,81.4225,23211.0
2016-06-10 10:05:00,82.14,82.32,82.14,82.28,27201.0,81.4126,81.591,81.4126,81.5513,27201.0
2016-06-10 10:10:00,82.27,82.32,82.21,82.25,32836.0,81.5414,81.591,81.482,81.5216,32836.0
2016-06-10 10:15:00,82.24,82.38,82.23,82.37,33760.0,81.5117,81.6505,81.5018,81.6406,33760.0
2016-06-10 10:20:00,82.35,82.48,82.32,82.48,23141.0,81.6207,81.7496,81.591,81.7496,23141.0
2016-06-10 10:25:00,82.45,82.56,82.42,82.44,32439.0,81.7198,81.8289,81.6901,81.7099,32439.0
2016-06-10 10:30:00,82.43,82.58,82.41,82.57,18606.0,81.7,81.8487,81.6802,81.8388,18606.0
2016-06-10 10:35:00,82.57,82.59,82.47,82.49,16126.0,81.8388,81.8586,81.7397,81.7595,16126.0
2016-06-10 10:40:00,82.48,82.51,82.44,82.45,17272.0,81.7496,81.7793,81.7099,81.7198,17272.0
2016-06-10 10:45:00,82.43,82.43,82.37,82.43,20708.0,81.7,81.7,81.6406,81.7,20708.0
2016-06-10 10:50:00,82.41,82.44,82.32,82.33,24108.0,81.6802,81.7099,81.591,81.6009,24108.0
2016-06-10 10:55:00,82.33,82.4,82.32,82.36,12788.0,81.6009,81.6703,81.591,81.6306,12788.0
2016-06-10 11:00:00,82.37,82.38,82.27,82.37,13836.0,81.6406,81.6505,81.5414,81.6406,13836.0
2016-06-10 11:05:00,82.36,82.43,82.31,82.43,13911.0,81.6306,81.7,81.5811,81.7,13911.0
2016-06-10 11:10:00,82.42,82.48,82.34,82.41,17342.0,81.6901,81.7496,81.6108,81.6802,17342.0
2016-06-10 11:15:00,82.44,82.49,82.41,82.49,10577.0,81.7099,81.7595,81.6802,81.7595,10577.0
2016-06-10 11:20:00,82.5,82.54,82.41,82.54,13168.0,81.7694,81.809,81.6802,81.809,13168.0
2016-06-10 11:25:00,82.54,82.56,82.46,82.49,10123.0,81.809,81.8289,81.7298,81.7595,10123.0
2016-06-10 11:30:00,82.48,82.52,82.41,82.43,13148.0,81.7496,81.7892,81.6802,81.7,13148.0
2016-06-10 11:35:00,82.45,82.5,82.35,82.37,22765.0,81.7198,81.7694,81.6207,81.6406,22765.0
2016-06-10 11:40:00,82.37,82.37,82.21,82.25,15714.0,81.6406,81.6406,81.482,81.5216,15714.0
2016-06-10 11:45:00,82.24,82.24,82.16,82.18,15528.0,81.5117,81.5117,81.4324,81.4522,15528.0
2016-06-10 11:50:00,82.18,82.19,82.05,82.06,36767.0,81.4522,81.4621,81.3234,81.3333,36767.0
2016-06-10 11:55:00,82.09,82.23,82.08,82.22,14571.0,81.363,81.5018,81.3531,81.4919,14571.0
2016-06-10 12:00:00,82.23,82.25,82.19,82.2,18730.0,81.5018,81.5216,81.4621,81.4721,18730.0
2016-06-10 12:05:00,82.2,82.21,82.08,82.13,30080.0,81.4721,81.482,81.3531,81.4027,30080.0
2016-06-10 12:10:00,82.13,82.17,82.09,82.12,13748.0,81.4027,81.4423,81.363,81.3928,13748.0
2016-06-10 12:15:00,82.12,82.14,82.06,82.08,10776.0,81.3928,81.4126,81.3333,81.3531,10776.0
2016-06-10 12:20:00,82.09,82.11,82.06,82.07,9204.0,81.363,81.3829,81.3333,81.3432,9204.0
2016-06-10 12:25:00,82.06,82.09,82.02,82.04,16629.0,81.3333,81.363,81.2937,81.3135,16629.0
2016-06-10 12:30:00,82.04,82.04,81.93,82.01,22606.0,81.3135,81.3135,81.2044,81.2837,22606.0
2016-06-10 12:35:00,82.0,82.1,82.0,82.09,21482.0,81.2738,81.3729,81.2738,81.363,21482.0
2016-06-10 12:40:00,82.09,82.18,82.09,82.18,20438.0,81.363,81.4522,81.363,81.4522,20438.0
2016-06-10 12:45:00,82.17,82.2,82.13,82.18,12395.0,81.4423,81.4721,81.4027,81.4522,12395.0
2016-06-10 12:50:00,82.17,82.26,82.16,82.25,10571.0,81.4423,81.5315,81.4324,81.5216,10571.0
2016-06-10 12:55:00,82.26,82.29,82.24,82.26,12489.0,81.5315,81.5613,81.5117,81.5315,12489.0
2016-06-10 13:00:00,82.26,82.31,82.21,82.26,15566.0,81.5315,81.5811,81.482,81.5315,15566.0
2016-06-10 13:05:00,82.26,82.28,82.17,82.19,12694.0,81.5315,81.5513,81.4423,81.4621,12694.0
2016-06-10 13:10:00,82.2,82.25,82.19,82.21,11089.0,81.4721,81.5216,81.4621,81.482,11089.0
2016-06-10 13:15:00,82.22,82.28,82.22,82.25,11621.0,81.4919,81.5513,81.4919,81.5216,11621.0
2016-06-10 13:20:00,82.25,82.28,82.19,82.28,12064.0,81.5216,81.5513,81.4621,81.5513,12064.0
2016-06-10 13:25:00,82.27,82.29,82.21,82.21,15308.0,81.5414,81.5613,81.482,81.482,15308.0
2016-06-10 13:30:00,82.21,82.22,82.13,82.17,11524.0,81.482,81.4919,81.4027,81.4423,11524.0
2016-06-10 13:35:00,82.16,82.18,82.07,82.11,15215.0,81.4324,81.4522,81.3432,81.3829,15215.0
2016-06-10 13:40:00,82.13,82.13,82.07,82.09,12623.0,81.4027,81.4027,81.3432,81.363,12623.0
2016-06-10 13:45:00,82.07,82.07,81.91,81.91,26480.0,81.3432,81.3432,81.1846,81.1846,26480.0
2016-06-10 13:50:00,81.9,81.92,81.82,81.85,17802.0,81.1747,81.1945,81.0954,81.1252,17802.0
2016-06-10 13:55:00,81.85,81.87,81.8,81.84,19622.0,81.1252,81.145,81.0756,81.1152,19622.0
2016-06-10 14:00:00,81.83,81.85,81.76,81.78,29336.0,81.1053,81.1252,81.036,81.0558,29336.0
2016-06-10 14:05:00,81.77,81.8,81.73,81.77,17558.0,81.0459,81.0756,81.0062,81.0459,17558.0
2016-06-10 14:10:00,81.77,81.81,81.73,81.73,18049.0,81.0459,81.0855,81.0062,81.0062,18049.0
2016-06-10 14:15:00,81.72,81.75,81.66,81.69,17432.0,80.9963,81.026,80.9368,80.9666,17432.0
2016-06-10 14:20:00,81.69,81.79,81.68,81.77,15124.0,80.9666,81.0657,80.9567,81.0459,15124.0
2016-06-10 14:25:00,81.78,81.78,81.71,81.73,15594.0,81.0558,81.0558,80.9864,81.0062,15594.0
2016-06-10 14:30:00,81.71,81.74,81.69,81.72,18443.0,80.9864,81.0161,80.9666,80.9963,18443.0
2016-06-10 14:35:00,81.71,81.87,81.69,81.86,28334.0,80.9864,81.145,80.9666,81.1351,28334.0
2016-06-10 14:40:00,81.87,81.89,81.78,81.81,23454.0,81.145,81.1648,81.0558,81.0855,23454.0
2016-06-10 14:45:00,81.81,81.81,81.69,81.69,22050.0,81.0855,81.0855,80.9666,80.9666,22050.0
2016-06-10 14:50:00,81.69,81.71,81.63,81.71,31565.0,80.9666,80.9864,80.9071,80.9864,31565.0
2016-06-10 14:55:00,81.71,81.78,81.7,81.76,15500.0,80.9864,81.0558,80.9765,81.036,15500.0
2016-06-10 15:00:00,81.76,81.77,81.72,81.74,22484.0,81.036,81.0459,80.9963,81.0161,22484.0
2016-06-10 15:05:00,81.75,81.77,81.67,81.69,19297.0,81.026,81.0459,80.9468,80.9666,19297.0
2016-06-10 15:10:00,81.69,81.69,81.55,81.57,42308.0,80.9666,80.9666,80.8278,80.8476,42308.0
2016-06-10 15:15:00,81.56,81.7,81.56,81.69,22915.0,80.8377,80.9765,80.8377,80.9666,22915.0
2016-06-10 15:20:00,81.69,81.73,81.68,81.69,23419.0,80.9666,81.0062,80.9567,80.9666,23419.0
2016-06-10 15:25:00,81.69,81.71,81.67,81.7,33259.0,80.9666,80.9864,80.9468,80.9765,33259.0
2016-06-10 15:30:00,81.69,81.73,81.68,81.69,50459.0,80.9666,81.0062,80.9567,80.9666,50459.0
2016-06-10 15:35:00,81.7,81.74,81.67,81.71,49146.0,80.9765,81.0161,80.9468,80.9864,49146.0
2016-06-10 15:40:00,81.7,81.76,81.69,81.73,36234.0,80.9765,81.036,80.9666,81.0062,36234.0
2016-06-10 15:45:00,81.73,81.95,81.73,81.93,82976.0,81.0062,81.2243,81.0062,81.2044,82976.0
2016-06-10 15:50:00,81.91,81.91,81.81,81.87,66321.0,81.1846,81.1846,81.0855,81.145,66321.0
2016-06-10 15:55:00,81.87,81.89,81.8,81.84,132754.0,81.145,81.1648,81.0756,81.1152,132754.0
2016-06-13 09:30:00,81.25,81.54,80.8,81.18,160831.0,80.5305,80.8179,80.0845,80.4611,160831.0
2016-06-13 09:35:00,81.25,81.86,81.2,81.84,72960.0,80.5305,81.1351,80.4809,81.1152,72960.0
2016-06-13 09:40:00,81.84,81.97,81.67,81.85,68335.0,81.1152,81.2441,80.9468,81.1252,68335.0
2016-06-13 09:45:00,81.85,82.39,81.84,82.37,148759.0,81.1252,81.6604,81.1152,81.6406,148759.0
2016-06-13 09:50:00,82.39,82.99,82.37,82.95,159911.0,81.6604,82.2551,81.6406,82.2154,159911.0
2016-06-13 09:55:00,82.97,82.97,82.51,82.55,83091.0,82.2352,82.2352,81.7793,81.819,83091.0
2016-06-13 10:00:00,82.53,82.75,82.52,82.58,73711.0,81.7991,82.0172,81.7892,81.8487,73711.0
2016-06-13 10:05:00,82.59,82.64,82.4,82.42,48323.0,81.8586,81.9082,81.6703,81.6901,48323.0
2016-06-13 10:10:00,82.41,82.54,82.35,82.38,32220.0,81.6802,81.809,81.6207,81.6505,32220.0
2016-06-13 10:15:00,82.4,82.51,82.36,82.44,44554.0,81.6703,81.7793,81.6306,81.7099,44554.0
2016-06-13 10:20:00,82.41,82.51,82.3,82.46,42770.0,81.6802,81.7793,81.5712,81.7298,42770.0
2016-06-13 10:25:00,82.49,82.71,82.45,82.63,72203.0,81.7595,81.9775,81.7198,81.8983,72203.0
2016-06-13 10:30:00,82.63,82.81,82.62,82.69,48390.0,81.8983,82.0767,81.8883,81.9577,48390.0
2016-06-13 10:35:00,82.68,82.73,82.62,82.65,27718.0,81.9478,81.9974,81.8883,81.9181,27718.0
2016-06-13 10:40:00,82.65,82.69,82.54,82.56,21452.0,81.9181,81.9577,81.809,81.8289,21452.0
2016-06-13 10:45:00,82.55,82.6,82.38,82.38,24080.0,81.819,81.8685,81.6505,81.6505,24080.0
2016-06-13 10:50:00,82.38,82.41,82.26,82.32,84485.0,81.6505,81.6802,81.5315,81.591,84485.0
2016-06-13 10:55:00,82.32,82.4,82.21,82.23,89772.0,81.591,81.6703,81.482,81.5018,89772.0
2016-06-13 11:00:00,82.24,82.26,82.04,82.05,75031.0,81.5117,81.5315,81.3135,81.3234,75031.0
2016-06-13 11:05:00,82.07,82.12,82.03,82.1,97918.0,81.3432,81.3928,81.3036,81.3729,97918.0
2016-06-13 11:10:00,82.1,82.26,82.07,82.12,59977.0,81.3729,81.5315,81.3432,81.3928,59977.0
2016-06-13 11:15:00,82.11,82.16,82.06,82.06,35005.0,81.3829,81.4324,81.3333,81.3333,35005.0
2016-06-13 11:20:00,82.05,82.07,81.95,82.0,40643.0,81.3234,81.3432,81.2243,81.2738,40643.0
2016-06-13 11:25:00,81.99,82.05,81.93,82.03,58888.0,81.2639,81.3234,81.2044,81.3036,58888.0
2016-06-13 11:30:00,82.02,82.05,81.81,81.87,48146.0,81.2937,81.3234,81.0855,81.145,48146.0
2016-06-13 11:35:00,81.87,81.95,81.81,81.81,28901.0,81.145,81.2243,81.0855,81.0855,28901.0
2016-06-13 11:40:00,81.81,81.88,81.81,81.83,23550.0,81.0855,81.1549,81.0855,81.1053,23550.0
2016-06-13 11:45:00,81.84,81.85,81.69,81.77,35233.0,81.1152,81.1252,80.9666,81.0459,35233.0
2016-06-13 11:50:00,81.75,81.75,81.56,81.58,42210.0,81.026,81.026,80.8377,80.8575,42210.0
2016-06-13 11:55:00,81.6,81.63,81.54,81.59,30759.0,80.8774,80.9071,80.8179,80.8675,30759.0
2016-06-13 12:00:00,81.58,81.72,81.52,81.68,22487.0,80.8575,80.9963,80.7981,80.9567,22487.0
2016-06-13 12:05:00,81.69,81.71,81.63,81.66,25220.0,80.9666,80.9864,80.9071,80.9368,25220.0
2016-06-13 12:10:00,81.66,81.75,81.64,81.7,44099.0,80.9368,81.026,80.917,80.9765,44099.0
2016-06-13 12:15:00,81.7,81.87,81.69,81.87,49214.0,80.9765,81.145,80.9666,81.145,49214.0
2016-06-13 12:20:00,81.86,81.95,81.73,81.81,63350.0,81.1351,81.2243,81.0062,81.0855,63350.0
2016-06-13 12:25:00,81.81,81.86,81.8,81.82,30410.0,81.0855,81.1351,81.0756,81.0954,30410.0
2016-06-13 12:30:00,81.83,81.86,81.78,81.84,37821.0,81.1053,81.1351,81.0558,81.1152,37821.0
2016-06-13 12:35:00,81.83,81.93,81.81,81.92,54367.0,81.1053,81.2044,81.0855,81.1945,54367.0
2016-06-13 12:40:00,81.92,82.03,81.91,82.0,36065.0,81.1945,81.3036,81.1846,81.2738,36065.0
2016-06-13 12:45:00,82.0,82.05,81.99,82.01,20452.0,81.2738,81.3234,81.2639,81.2837,20452.0
2016-06-13 12:50:00,82.02,82.07,82.02,82.05,22039.0,81.2937,81.3432,81.2937,81.3234,22039.0
2016-06-13 12:55:00,82.05,82.18,82.05,82.16,24699.0,81.3234,81.4522,81.3234,81.4324,24699.0
2016-06-13 13:00:00,82.15,82.16,82.06,82.15,19973.0,81.4225,81.4324,81.3333,81.4225,19973.0
2016-06-13 13:05:00,82.15,82.18,82.08,82.09,16738.0,81.4225,81.4522,81.3531,81.363,16738.0
2016-06-13 13:10:00,82.1,82.15,82.05,82.13,21540.0,81.3729,81.4225,81.3234,81.4027,21540.0
2016-06-13 13:15:00,82.12,82.12,82.02,82.04,32736.0,81.3928,81.3928,81.2937,81.3135,32736.0
2016-06-13 13:20:00,82.04,82.15,82.04,82.12,12521.0,81.3135,81.4225,81.3135,81.3928,12521.0
2016-06-13 13:25:00,82.11,82.13,82.07,82.11,19682.0,81.3829,81.4027,81.3432,81.3829,19682.0
2016-06-13 13:30:00,82.12,82.14,82.05,82.06,24845.0,81.3928,81.4126,81.3234,81.3333,24845.0
2016-06-13 13:35:00,82.06,82.06,81.96,82.0,30988.0,81.3333,81.3333,81.2342,81.2738,30988.0
2016-06-13 13:40:00,81.99,82.1,81.95,82.08,51230.0,81.2639,81.3729,81.2243,81.3531,51230.0
2016-06-13 13:45:00,82.08,82.1,82.0,82.0,56265.0,81.3531,81.3729,81.2738,81.2738,56265.0
2016-06-13 13:50:00,82.0,82.05,81.87,81.88,20963.0,81.2738,81.3234,81.145,81.1549,20963.0
2016-06-13 13:55:00,81.88,81.9,81.82,81.89,51847.0,81.1549,81.1747,81.0954,81.1648,51847.0
2016-06-13 14:00:00,81.9,81.93,81.78,81.8,25413.0,81.1747,81.2044,81.0558,81.0756,25413.0
2016-06-13 14:05:00,81.8,81.92,81.8,81.88,45847.0,81.0756,81.1945,81.0756,81.1549,45847.0
2016-06-13 14:10:00,81.87,81.92,81.85,81.89,20044.0,81.145,81.1945,81.1252,81.1648,20044.0
2016-06-13 14:15:00,81.88,81.93,81.84,81.93,29344.0,81.1549,81.2044,81.1152,81.2044,29344.0
2016-06-13 14:20:00,81.94,81.94,81.87,81.88,20842.0,81.2144,81.2144,81.145,81.1549,20842.0
2016-06-13 14:25:00,81.88,81.93,81.79,81.93,27261.0,81.1549,81.2044,81.0657,81.2044,27261.0
2016-06-13 14:30:00,81.92,82.01,81.89,81.97,33808.0,81.1945,81.2837,81.1648,81.2441,33808.0
2016-06-13 14:35:00,81.98,82.0,81.95,82.0,31033.0,81.254,81.2738,81.2243,81.2738,31033.0
2016-06-13 14:40:00,82.0,82.09,81.99,82.02,41813.0,81.2738,81.363,81.2639,81.2937,41813.0
2016-06-13 14:45:00,82.02,82.03,81.94,81.95,23163.0,81.2937,81.3036,81.2144,81.2243,23163.0
2016-06-13 14:50:00,81.95,81.98,81.86,81.94,27575.0,81.2243,81.254,81.1351,81.2144,27575.0
2016-06-13 14:55:00,81.94,81.94,81.85,81.87,32231.0,81.2144,81.2144,81.1252,81.145,32231.0
2016-06-13 15:00:00,81.87,81.93,81.85,81.91,36501.0,81.145,81.2044,81.1252,81.1846,36501.0
2016-06-13 15:05:00,81.92,81.92,81.78,81.79,44653.0,81.1945,81.1945,81.0558,81.0657,44653.0
2016-06-13 15:10:00,81.8,81.86,81.74,81.78,21293.0,81.0756,81.1351,81.0161,81.0558,21293.0
2016-06-13 15:15:00,81.79,81.85,81.77,81.84,42217.0,81.0657,81.1252,81.0459,81.1152,42217.0
2016-06-13 15:20:00,81.84,81.85,81.72,81.73,45356.0,81.1152,81.1252,80.9963,81.0062,45356.0
2016-06-13 15:25:00,81.73,81.77,81.68,81.75,75242.0,81.0062,81.0459,80.9567,81.026,75242.0
2016-06-13 15:30:00,81.75,81.78,81.71,81.73,71276.0,81.026,81.0558,80.9864,81.0062,71276.0
2016-06-13 15:35:00,81.72,81.75,81.65,81.68,36913.0,80.9963,81.026,80.9269,80.9567,36913.0
2016-06-13 15:40:00,81.68,81.68,81.6,81.62,98640.0,80.9567,80.9567,80.8774,80.8972,98640.0
2016-06-13 15:45:00,81.62,81.64,81.57,81.62,55394.0,80.8972,80.917,80.8476,80.8972,55394.0
2016-06-13 15:50:00,81.61,81.61,81.47,81.52,86768.0,80.8873,80.8873,80.7485,80.7981,86768.0
2016-06-13 15:55:00,81.52,81.56,81.47,81.51,152529.0,80.7981,80.8377,80.7485,80.7882,152529.0
2016-06-14 09:30:00,81.12,81.72,81.0,81.56,47346.0,80.4016,80.9963,80.2827,80.8377,47346.0
2016-06-14 09:35:00,81.57,81.65,81.47,81.56,25634.0,80.8476,80.9269,80.7485,80.8377,25634.0
2016-06-14 09:40:00,81.55,81.68,81.54,81.68,38101.0,80.8278,80.9567,80.8179,80.9567,38101.0
2016-06-14 09:45:00,81.69,81.69,81.43,81.48,33386.0,80.9666,80.9666,80.7089,80.7584,33386.0
2016-06-14 09:50:00,81.48,81.49,81.27,81.42,43042.0,80.7584,80.7683,80.5503,80.699,43042.0
2016-06-14 09:55:00,81.43,81.55,81.4,81.48,33673.0,80.7089,80.8278,80.6791,80.7584,33673.0
2016-06-14 10:00:00,81.51,81.71,81.44,81.56,98074.0,80.7882,80.9864,80.7188,80.8377,98074.0
2016-06-14 10:05:00,81.54,81.58,81.38,81.45,63385.0,80.8179,80.8575,80.6593,80.7287,63385.0
2016-06-14 10:10:00,81.45,81.48,81.35,81.47,76848.0,80.7287,80.7584,80.6296,80.7485,76848.0
2016-06-14 10:15:00,81.47,81.48,81.3,81.31,35982.0,80.7485,80.7584,80.58,80.5899,35982.0
2016-06-14 10:20:00,81.31,81.46,81.29,81.39,24118.0,80.5899,80.7386,80.5701,80.6692,24118.0
2016-06-14 10:25:00,81.39,81.41,81.32,81.38,68866.0,80.6692,80.6891,80.5999,80.6593,68866.0
2016-06-14 10:30:00,81.38,81.46,81.37,81.4,39202.0,80.6593,80.7386,80.6494,80.6791,39202.0
2016-06-14 10:35:00,81.4,81.4,81.21,81.34,57744.0,80.6791,80.6791,80.4908,80.6197,57744.0
2016-06-14 10:40:00,81.35,81.36,81.2,81.2,27942.0,80.6296,80.6395,80.4809,80.4809,27942.0
2016-06-14 10:45:00,81.2,81.29,81.14,81.23,22919.0,80.4809,80.5701,80.4214,80.5106,22919.0
2016-06-14 10:50:00,81.25,81.27,81.1,81.11,28222.0,80.5305,80.5503,80.3818,80.3917,28222.0
2016-06-14 10:55:00,81.1,81.13,81.0,81.13,33050.0,80.3818,80.4115,80.2827,80.4115,33050.0
2016-06-14 11:00:00,81.14,81.15,80.99,81.02,55180.0,80.4214,80.4314,80.2728,80.3025,55180.0
2016-06-14 11:05:00,81.03,81.14,80.97,81.13,25916.0,80.3124,80.4214,80.253,80.4115,25916.0
2016-06-14 11:10:00,81.13,81.13,80.98,80.99,21073.0,80.4115,80.4115,80.2629,80.2728,21073.0
2016-06-14 11:15:00,80.99,81.06,80.89,80.96,50946.0,80.2728,80.3422,80.1737,80.243,50946.0
2016-06-14 11:20:00,80.99,81.1,80.98,81.09,21038.0,80.2728,80.3818,80.2629,80.3719,21038.0
2016-06-14 11:25:00,81.09,81.09,80.92,80.95,24591.0,80.3719,80.3719,80.2034,80.2331,24591.0
2016-06-14 11:30:00,80.98,81.04,80.91,81.01,28793.0,80.2629,80.3223,80.1935,80.2926,28793.0
2016-06-14 11:35:00,81.01,81.2,81.0,81.11,49902.0,80.2926,80.4809,80.2827,80.3917,49902.0
2016-06-14 11:40:00,81.13,81.22,81.11,81.13,31812.0,80.4115,80.5007,80.3917,80.4115,31812.0
2016-06-14 11:45:00,81.13,81.21,81.04,81.16,29417.0,80.4115,80.4908,80.3223,80.4413,29417.0
2016-06-14 11:50:00,81.14,81.18,81.03,81.08,32711.0,80.4214,80.4611,80.3124,80.362,32711.0
2016-06-14 11:55:00,81.08,81.08,80.97,80.99,19136.0,80.362,80.362,80.253,80.2728,19136.0
2016-06-14 12:00:00,81.0,81.03,80.94,80.98,25868.0,80.2827,80.3124,80.2232,80.2629,25868.0
2016-06-14 12:05:00,80.99,81.0,80.88,80.9,23202.0,80.2728,80.2827,80.1637,80.1836,23202.0
2016-06-14 12:10:00,80.9,80.93,80.84,80.92,65752.0,80.1836,80.2133,80.1241,80.2034,65752.0
2016-06-14 12:15:00,80.92,81.02,80.91,80.99,40122.0,80.2034,80.3025,80.1935,80.2728,40122.0
2016-06-14 12:20:00,81.0,81.19,81.0,81.18,22281.0,80.2827,80.471,80.2827,80.4611,22281.0
2016-06-14 12:25:00,81.18,81.27,81.18,81.23,29741.0,80.4611,80.5503,80.4611,80.5106,29741.0
2016-06-14 12:30:00,81.23,81.23,81.13,81.15,22763.0,80.5106,80.5106,80.4115,80.4314,22763.0
2016-06-14 12:35:00,81.16,81.22,81.08,81.11,22312.0,80.4413,80.5007,80.362,80.3917,22312.0
2016-06-14 12:40:00,81.12,81.15,81.06,81.09,16650.0,80.4016,80.4314,80.3422,80.3719,16650.0
2016-06-14 12:45:00,81.09,81.11,81.05,81.08,28404.0,80.3719,80.3917,80.3322,80.362,28404.0
2016-06-14 12:50:00,81.09,81.12,81.06,81.08,12951.0,80.3719,80.4016,80.3422,80.362,12951.0
2016-06-14 12:55:00,81.1,81.12,80.99,81.01,28821.0,80.3818,80.4016,80.2728,80.2926,28821.0
2016-06-14 13:00:00,81.0,81.07,80.99,81.06,40030.0,80.2827,80.3521,80.2728,80.3422,40030.0
2016-06-14 13:05:00,81.05,81.07,80.95,80.96,44605.0,80.3322,80.3521,80.2331,80.243,44605.0
2016-06-14 13:10:00,80.96,80.98,80.91,80.94,15200.0,80.243,80.2629,80.1935,80.2232,15200.0
2016-06-14 13:15:00,80.93,80.98,80.87,80.96,16330.0,80.2133,80.2629,80.1538,80.243,16330.0
2016-06-14 13:20:00,80.96,81.01,80.96,80.99,16643.0,80.243,80.2926,80.243,80.2728,16643.0
2016-06-14 13:25:00,80.99,81.02,80.96,80.98,14449.0,80.2728,80.3025,80.243,80.2629,14449.0
2016-06-14 13:30:00,80.96,81.13,80.94,81.13,13238.0,80.243,80.4115,80.2232,80.4115,13238.0
2016-06-14 13:35:00,81.14,81.14,81.09,81.09,9956.0,80.4214,80.4214,80.3719,80.3719,9956.0
2016-06-14 13:40:00,81.09,81.09,80.97,80.99,24620.0,80.3719,80.3719,80.253,80.2728,24620.0
2016-06-14 13:45:00,80.98,81.01,80.93,80.95,10925.0,80.2629,80.2926,80.2133,80.2331,10925.0
2016-06-14 13:50:00,80.93,80.96,80.85,80.87,18430.0,80.2133,80.243,80.134,80.1538,18430.0
2016-06-14 13:55:00,80.87,80.87,80.79,80.84,54245.0,80.1538,80.1538,80.0745,80.1241,54245.0
2016-06-14 14:00:00,80.84,80.87,80.77,80.77,24415.0,80.1241,80.1538,80.0547,80.0547,24415.0
2016-06-14 14:05:00,80.78,80.84,80.77,80.84,31109.0,80.0646,80.1241,80.0547,80.1241,31109.0
2016-06-14 14:10:00,80.84,80.92,80.77,80.91,18866.0,80.1241,80.2034,80.0547,80.1935,18866.0
2016-06-14 14:15:00,80.9,81.02,80.9,81.02,25522.0,80.1836,80.3025,80.1836,80.3025,25522.0
2016-06-14 14:20:00,81.01,81.09,81.0,81.08,28055.0,80.2926,80.3719,80.2827,80.362,28055.0
2016-06-14 14:25:00,81.07,81.14,81.03,81.14,21812.0,80.3521,80.4214,80.3124,80.4214,21812.0
2016-06-14 14:30:00,81.13,81.17,81.05,81.06,19379.0,80.4115,80.4512,80.3322,80.3422,19379.0
2016-06-14 14:35:00,81.05,81.09,81.0,81.09,29724.0,80.3322,80.3719,80.2827,80.3719,29724.0
2016-06-14 14:40:00,81.1,81.1,81.02,81.02,33434.0,80.3818,80.3818,80.3025,80.3025,33434.0
2016-06-14 14:45:00,81.03,81.07,80.94,81.0,28928.0,80.3124,80.3521,80.2232,80.2827,28928.0
2016-06-14 14:50:00,81.01,81.02,80.93,80.95,14645.0,80.2926,80.3025,80.2133,80.2331,14645.0
2016-06-14 14:55:00,80.95,81.0,80.82,80.89,36892.0,80.2331,80.2827,80.1043,80.1737,36892.0
2016-06-14 15:00:00,80.9,80.99,80.81,80.98,38475.0,80.1836,80.2728,80.0944,80.2629,38475.0
2016-06-14 15:05:00,80.98,81.08,80.97,81.0,61339.0,80.2629,80.362,80.253,80.2827,61339.0
2016-06-14 15:10:00,81.0,81.08,80.98,80.99,60365.0,80.2827,80.362,80.2629,80.2728,60365.0
2016-06-14 15:15:00,81.0,81.11,81.0,81.06,58168.0,80.2827,80.3917,80.2827,80.3422,58168.0
2016-06-14 15:20:00,81.06,81.12,80.98,80.98,51892.0,80.3422,80.4016,80.2629,80.2629,51892.0
2016-06-14 15:25:00,80.98,81.1,80.96,81.09,66230.0,80.2629,80.3818,80.243,80.3719,66230.0
2016-06-14 15:30:00,81.08,81.19,81.06,81.17,58106.0,80.362,80.471,80.3422,80.4512,58106.0
2016-06-14 15:35:00,81.17,81.19,81.05,81.1,58354.0,80.4512,80.471,80.3322,80.3818,58354.0
2016-06-14 15:40:00,81.09,81.26,81.08,81.19,93695.0,80.3719,80.5404,80.362,80.471,93695.0
2016-06-14 15:45:00,81.19,81.19,81.0,81.04,71254.0,80.471,80.471,80.2827,80.3223,71254.0
2016-06-14 15:50:00,81.03,81.11,81.02,81.11,90248.0,80.3124,80.3917,80.3025,80.3917,90248.0
2016-06-14 15:55:00,81.11,81.15,81.05,81.09,167390.0,80.3917,80.4314,80.3322,80.3719,167390.0
2016-06-15 09:30:00,81.83,82.15,81.75,82.06,112989.0,81.1053,81.4225,81.026,81.3333,112989.0
2016-06-15 09:35:00,82.07,82.11,81.75,81.88,51416.0,81.3432,81.3829,81.026,81.1549,51416.0
2016-06-15 09:40:00,81.92,82.06,81.91,82.04,31413.0,81.1945,81.3333,81.1846,81.3135,31413.0
2016-06-15 09:45:00,82.02,82.04,81.9,82.0,31143.0,81.2937,81.3135,81.1747,81.2738,31143.0
2016-06-15 09:50:00,82.0,82.09,81.95,82.04,55308.0,81.2738,81.363,81.2243,81.3135,55308.0
2016-06-15 09:55:00,82.04,82.12,82.0,82.07,31278.0,81.3135,81.3928,81.2738,81.3432,31278.0
2016-06-15 10:00:00,82.07,82.23,82.07,82.14,44904.0,81.3432,81.5018,81.3432,81.4126,44904.0
2016-06-15 10:05:00,82.12,82.23,82.12,82.2,37366.0,81.3928,81.5018,81.3928,81.4721,37366.0
2016-06-15 10:10:00,82.2,82.3,82.16,82.29,44973.0,81.4721,81.5712,81.4324,81.5613,44973.0
2016-06-15 10:15:00,82.29,82.35,82.28,82.34,56525.0,81.5613,81.6207,81.5513,81.6108,56525.0
2016-06-15 10:20:00,82.34,82.37,82.23,82.25,49206.0,81.6108,81.6406,81.5018,81.5216,49206.0
2016-06-15 10:25:00,82.26,82.33,82.25,82.31,46156.0,81.5315,81.6009,81.5216,81.5811,46156.0
2016-06-15 10:30:00,82.32,82.39,82.25,82.31,49008.0,81.591,81.6604,81.5216,81.5811,49008.0
2016-06-15 10:35:00,82.32,82.37,82.29,82.37,43703.0,81.591,81.6406,81.5613,81.6406,43703.0
2016-06-15 10:40:00,82.36,82.46,82.29,82.44,57550.0,81.6306,81.7298,81.5613,81.7099,57550.0
2016-06-15 10:45:00,82.44,82.61,82.44,82.47,81023.0,81.7099,81.8784,81.7099,81.7397,81023.0
2016-06-15 10:50:00,82.48,82.48,82.35,82.38,52322.0,81.7496,81.7496,81.6207,81.6505,52322.0
2016-06-15 10:55:00,82.39,82.41,82.28,82.29,38669.0,81.6604,81.6802,81.5513,81.5613,38669.0
2016-06-15 11:00:00,82.29,82.36,82.28,82.32,20599.0,81.5613,81.6306,81.5513,81.591,20599.0
2016-06-15 11:05:00,82.32,82.32,82.18,82.19,21285.0,81.591,81.591,81.4522,81.4621,21285.0
2016-06-15 11:10:00,82.19,82.31,82.18,82.24,29589.0,81.4621,81.5811,81.4522,81.5117,29589.0
2016-06-15 11:15:00,82.26,82.26,82.11,82.14,25048.0,81.5315,81.5315,81.3829,81.4126,25048.0
2016-06-15 11:20:00,82.14,82.19,82.12,82.16,9611.0,81.4126,81.4621,81.3928,81.4324,9611.0
2016-06-15 11:25:00,82.15,82.16,82.03,82.05,22234.0,81.4225,81.4324,81.3036,81.3234,22234.0
2016-06-15 11:30:00,82.05,82.1,82.0,82.06,47547.0,81.3234,81.3729,81.2738,81.3333,47547.0
2016-06-15 11:35:00,82.05,82.24,82.03,82.18,29990.0,81.3234,81.5117,81.3036,81.4522,29990.0
2016-06-15 11:40:00,82.18,82.28,82.17,82.27,24640.0,81.4522,81.5513,81.4423,81.5414,24640.0
2016-06-15 11:45:00,82.28,82.38,82.25,82.36,25161.0,81.5513,81.6505,81.5216,81.6306,25161.0
2016-06-15 11:50:00,82.37,82.43,82.34,82.4,16124.0,81.6406,81.7,81.6108,81.6703,16124.0
2016-06-15 11:55:00,82.41,82.43,82.35,82.39,10539.0,81.6802,81.7,81.6207,81.6604,10539.0
2016-06-15 12:00:00,82.38,82.39,82.28,82.3,9678.0,81.6505,81.6604,81.5513,81.5712,9678.0
2016-06-15 12:05:00,82.29,82.32,82.27,82.28,9079.0,81.5613,81.591,81.5414,81.5513,9079.0
2016-06-15 12:10:00,82.28,82.32,82.27,82.32,16163.0,81.5513,81.591,81.5414,81.591,16163.0
2016-06-15 12:15:00,82.33,82.38,82.29,82.36,28054.0,81.6009,81.6505,81.5613,81.6306,28054.0
2016-06-15 12:20:00,82.35,82.4,82.33,82.4,22073.0,81.6207,81.6703,81.6009,81.6703,22073.0
2016-06-15 12:25:00,82.4,82.44,82.38,82.42,22402.0,81.6703,81.7099,81.6505,81.6901,22402.0
2016-06-15 12:30:00,82.42,82.45,82.38,82.4,23299.0,81.6901,81.7198,81.6505,81.6703,23299.0
2016-06-15 12:35:00,82.4,82.43,82.38,82.4,38207.0,81.6703,81.7,81.6505,81.6703,38207.0
2016-06-15 12:40:00,82.39,82.41,82.33,82.38,23237.0,81.6604,81.6802,81.6009,81.6505,23237.0
2016-06-15 12:45:00,82.39,82.44,82.37,82.39,33005.0,81.6604,81.7099,81.6406,81.6604,33005.0
2016-06-15 12:50:00,82.39,82.4,82.33,82.35,29793.0,81.6604,81.6703,81.6009,81.6207,29793.0
2016-06-15 12:55:00,82.35,82.39,82.3,82.3,32396.0,81.6207,81.6604,81.5712,81.5712,32396.0
2016-06-15 13:00:00,82.3,82.31,82.23,82.23,19549.0,81.5712,81.5811,81.5018,81.5018,19549.0
2016-06-15 13:05:00,82.23,82.3,82.18,82.3,18846.0,81.5018,81.5712,81.4522,81.5712,18846.0
2016-06-15 13:10:00,82.31,82.35,82.28,82.3,10792.0,81.5811,81.6207,81.5513,81.5712,10792.0
2016-06-15 13:15:00,82.32,82.35,82.28,82.35,21436.0,81.591,81.6207,81.5513,81.6207,21436.0
2016-06-15 13:20:00,82.36,82.41,82.35,82.39,29301.0,81.6306,81.6802,81.6207,81.6604,29301.0
2016-06-15 13:25:00,82.4,82.44,82.35,82.4,13944.0,81.6703,81.7099,81.6207,81.6703,13944.0
2016-06-15 13:30:00,82.4,82.4,82.33,82.34,18017.0,81.6703,81.6703,81.6009,81.6108,18017.0
2016-06-15 13:35:00,82.33,82.37,82.3,82.37,15418.0,81.6009,81.6406,81.5712,81.6406,15418.0
2016-06-15 13:40:00,82.38,82.43,82.35,82.43,18748.0,81.6505,81.7,81.6207,81.7,18748.0
2016-06-15 13:45:00,82.42,82.44,82.38,82.44,18428.0,81.6901,81.7099,81.6505,81.7099,18428.0
2016-06-15 13:50:00,82.44,82.45,82.35,82.38,20896.0,81.7099,81.7198,81.6207,81.6505,20896.0
2016-06-15 13:55:00,82.38,82.38,82.26,82.28,17519.0,81.6505,81.6505,81.5315,81.5513,17519.0
2016-06-15 14:00:00,82.28,82.45,82.26,82.37,53644.0,81.5513,81.7198,81.5315,81.6406,53644.0
2016-06-15 14:05:00,82.34,82.43,82.14,82.17,28902.0,81.6108,81.7,81.4126,81.4423,28902.0
2016-06-15 14:10:00,82.17,82.25,82.13,82.2,49040.0,81.4423,81.5216,81.4027,81.4721,49040.0
2016-06-15 14:15:00,82.19,82.29,82.16,82.2,27980.0,81.4621,81.5613,81.4324,81.4721,27980.0
2016-06-15 14:20:00,82.18,82.2,82.1,82.15,29814.0,81.4522,81.4721,81.3729,81.4225,29814.0
2016-06-15 14:25:00,82.16,82.2,82.09,82.09,39921.0,81.4324,81.4721,81.363,81.363,39921.0
2016-06-15 14:30:00,82.05,82.23,81.98,82.19,37812.0,81.3234,81.5018,81.254,81.4621,37812.0
2016-06-15 14:35:00,82.19,82.25,82.14,82.16,26962.0,81.4621,81.5216,81.4126,81.4324,26962.0
2016-06-15 14:40:00,82.16,82.28,82.13,82.27,36827.0,81.4324,81.5513,81.4027,81.5414,36827.0
2016-06-15 14:45:00,82.27,82.38,82.25,82.29,31000.0,81.5414,81.6505,81.5216,81.5613,31000.0
2016-06-15 14:50:00,82.29,82.3,82.18,82.2,27322.0,81.5613,81.5712,81.4522,81.4721,27322.0
2016-06-15 14:55:00,82.2,82.33,82.2,82.33,27289.0,81.4721,81.6009,81.4721,81.6009,27289.0
2016-06-15 15:00:00,82.32,82.36,82.3,82.33,39707.0,81.591,81.6306,81.5712,81.6009,39707.0
2016-06-15 15:05:00,82.33,82.41,82.32,82.36,36475.0,81.6009,81.6802,81.591,81.6306,36475.0
2016-06-15 15:10:00,82.36,82.41,82.32,82.4,46957.0,81.6306,81.6802,81.591,81.6703,46957.0
2016-06-15 15:15:00,82.39,82.4,82.29,82.34,38148.0,81.6604,81.6703,81.5613,81.6108,38148.0
2016-06-15 15:20:00,82.33,82.45,82.33,82.42,33840.0,81.6009,81.7198,81.6009,81.6901,33840.0
2016-06-15 15:25:00,82.41,82.41,82.34,82.37,41560.0,81.6802,81.6802,81.6108,81.6406,41560.0
2016-06-15 15:30:00,82.38,82.41,82.27,82.29,69449.0,81.6505,81.6802,81.5414,81.5613,69449.0
2016-06-15 15:35:00,82.28,82.28,82.12,82.14,75499.0,81.5513,81.5513,81.3928,81.4126,75499.0
2016-06-15 15:40:00,82.13,82.17,82.01,82.01,73572.0,81.4027,81.4423,81.2837,81.2837,73572.0
2016-06-15 15:45:00,82.01,82.04,81.91,82.03,88009.0,81.2837,81.3135,81.1846,81.3036,88009.0
2016-06-15 15:50:00,82.02,82.02,81.9,81.94,141873.0,81.2937,81.2937,81.1747,81.2144,141873.0
2016-06-15 15:55:00,81.94,82.1,81.93,82.06,214036.0,81.2144,81.3729,81.2044,81.3333,214036.0
2016-06-16 09:30:00,81.19,81.5,80.95,81.0,144719.0,80.471,80.7783,80.2331,80.2827,144719.0
2016-06-16 09:35:00,80.97,81.01,80.7,80.71,77165.0,80.253,80.2926,79.9853,79.9953,77165.0
2016-06-16 09:40:00,80.71,80.8,80.48,80.68,45698.0,79.9953,80.0845,79.7673,79.9655,45698.0
2016-06-16 09:45:00,80.69,80.98,80.55,80.92,49764.0,79.9754,80.2629,79.8367,80.2034,49764.0
2016-06-16 09:50:00,80.91,80.92,80.81,80.87,33073.0,80.1935,80.2034,80.0944,80.1538,33073.0
2016-06-16 09:55:00,80.88,80.88,80.51,80.55,66371.0,80.1637,80.1637,79.797,79.8367,66371.0
2016-06-16 10:00:00,80.53,80.7,80.53,80.64,33763.0,79.8168,79.9853,79.8168,79.9259,33763.0
2016-06-16 10:05:00,80.62,80.62,80.4,80.5,51813.0,79.9061,79.9061,79.688,79.7871,51813.0
2016-06-16 10:10:00,80.49,80.53,80.41,80.52,51824.0,79.7772,79.8168,79.6979,79.8069,51824.0
2016-06-16 10:15:00,80.53,80.58,80.43,80.5,24380.0,79.8168,79.8664,79.7177,79.7871,24380.0
2016-06-16 10:20:00,80.5,80.58,80.38,80.4,28981.0,79.7871,79.8664,79.6682,79.688,28981.0
2016-06-16 10:25:00,80.37,80.56,80.37,80.46,48480.0,79.6583,79.8466,79.6583,79.7475,48480.0
2016-06-16 10:30:00,80.43,80.44,80.31,80.34,40955.0,79.7177,79.7276,79.5988,79.6285,40955.0
2016-06-16 10:35:00,80.34,80.41,80.24,80.24,47517.0,79.6285,79.6979,79.5294,79.5294,47517.0
2016-06-16 10:40:00,80.25,80.29,80.21,80.23,55808.0,79.5393,79.579,79.4997,79.5195,55808.0
2016-06-16 10:45:00,80.24,80.4,80.22,80.35,45423.0,79.5294,79.688,79.5096,79.6384,45423.0
2016-06-16 10:50:00,80.34,80.44,80.25,80.44,19022.0,79.6285,79.7276,79.5393,79.7276,19022.0
2016-06-16 10:55:00,80.44,80.46,80.38,80.42,32073.0,79.7276,79.7475,79.6682,79.7078,32073.0
2016-06-16 11:00:00,80.41,80.57,80.39,80.57,31371.0,79.6979,79.8565,79.6781,79.8565,31371.0
2016-06-16 11:05:00,80.57,80.57,80.47,80.56,22050.0,79.8565,79.8565,79.7574,79.8466,22050.0
2016-06-16 11:10:00,80.56,80.67,80.55,80.66,16039.0,79.8466,79.9556,79.8367,79.9457,16039.0
2016-06-16 11:15:00,80.65,80.65,80.53,80.56,38606.0,79.9358,79.9358,79.8168,79.8466,38606.0
2016-06-16 11:20:00,80.55,80.72,80.53,80.7,28774.0,79.8367,80.0052,79.8168,79.9853,28774.0
2016-06-16 11:25:00,80.68,80.92,80.67,80.84,89347.0,79.9655,80.2034,79.9556,80.1241,89347.0
2016-06-16 11:30:00,80.85,80.95,80.79,80.83,26963.0,80.134,80.2331,80.0745,80.1142,26963.0
2016-06-16 11:35:00,80.82,80.83,80.74,80.77,24879.0,80.1043,80.1142,80.025,80.0547,24879.0
2016-06-16 11:40:00,80.79,80.82,80.71,80.73,11200.0,80.0745,80.1043,79.9953,80.0151,11200.0
2016-06-16 11:45:00,80.72,80.72,80.61,80.65,11191.0,80.0052,80.0052,79.8961,79.9358,11191.0
2016-06-16 11:50:00,80.63,80.72,80.63,80.71,16408.0,79.916,80.0052,79.916,79.9953,16408.0
2016-06-16 11:55:00,80.7,80.72,80.61,80.62,30071.0,79.9853,80.0052,79.8961,79.9061,30071.0
2016-06-16 12:00:00,80.63,80.73,80.58,80.73,19155.0,79.916,80.0151,79.8664,80.0151,19155.0
2016-06-16 12:05:00,80.73,80.74,80.66,80.71,11015.0,80.0151,80.025,79.9457,79.9953,11015.0
2016-06-16 12:10:00,80.71,80.72,80.57,80.67,31545.0,79.9953,80.0052,79.8565,79.9556,31545.0
2016-06-16 12:15:00,80.66,80.86,80.66,80.85,11579.0,79.9457,80.1439,79.9457,80.134,11579.0
2016-06-16 12:20:00,80.86,80.97,80.76,80.97,22293.0,80.1439,80.253,80.0448,80.253,22293.0
2016-06-16 12:25:00,80.98,81.08,80.92,80.98,28190.0,80.2629,80.362,80.2034,80.2629,28190.0
2016-06-16 12:30:00,80.97,81.01,80.91,80.96,11808.0,80.253,80.2926,80.1935,80.243,11808.0
2016-06-16 12:35:00,80.96,81.14,80.94,81.1,15142.0,80.243,80.4214,80.2232,80.3818,15142.0
2016-06-16 12:40:00,81.09,81.22,81.06,81.22,16255.0,80.3719,80.5007,80.3422,80.5007,16255.0
2016-06-16 12:45:00,81.25,81.28,81.19,81.21,12922.0,80.5305,80.5602,80.471,80.4908,12922.0
2016-06-16 12:50:00,81.22,81.24,81.14,81.23,56841.0,80.5007,80.5206,80.4214,80.5106,56841.0
2016-06-16 12:55:00,81.23,81.28,81.2,81.26,23399.0,80.5106,80.5602,80.4809,80.5404,23399.0
2016-06-16 13:00:00,81.27,81.46,81.27,81.41,25643.0,80.5503,80.7386,80.5503,80.6891,25643.0
2016-06-16 13:05:00,81.4,81.45,81.35,81.45,54594.0,80.6791,80.7287,80.6296,80.7287,54594.0
2016-06-16 13:10:00,81.45,81.54,81.39,81.42,30699.0,80.7287,80.8179,80.6692,80.699,30699.0
2016-06-16 13:15:00,81.42,81.46,81.37,81.46,17770.0,80.699,80.7386,80.6494,80.7386,17770.0
2016-06-16 13:20:00,81.46,81.49,81.35,81.37,18713.0,80.7386,80.7683,80.6296,80.6494,18713.0
2016-06-16 13:25:00,81.38,81.5,81.38,81.42,20774.0,80.6593,80.7783,80.6593,80.699,20774.0
2016-06-16 13:30:00,81.42,81.49,81.35,81.35,21653.0,80.699,80.7683,80.6296,80.6296,21653.0
2016-06-16 13:35:00,81.35,81.42,81.34,81.4,14930.0,80.6296,80.699,80.6197,80.6791,14930.0
2016-06-16 13:40:00,81.43,81.45,81.35,81.37,16783.0,80.7089,80.7287,80.6296,80.6494,16783.0
2016-06-16 13:45:00,81.38,81.38,81.19,81.22,25300.0,80.6593,80.6593,80.471,80.5007,25300.0
2016-06-16 13:50:00,81.21,81.24,81.13,81.2,17927.0,80.4908,80.5206,80.4115,80.4809,17927.0
2016-06-16 13:55:00,81.22,81.27,81.16,81.2,14289.0,80.5007,80.5503,80.4413,80.4809,14289.0
2016-06-16 14:00:00,81.19,81.32,81.17,81.32,10868.0,80.471,80.5999,80.4512,80.5999,10868.0
2016-06-16 14:05:00,81.34,81.37,81.3,81.33,13687.0,80.6197,80.6494,80.58,80.6098,13687.0
2016-06-16 14:10:00,81.34,81.55,81.34,81.47,22232.0,80.6197,80.8278,80.6197,80.7485,22232.0
2016-06-16 14:15:00,81.46,81.59,81.46,81.55,15303.0,80.7386,80.8675,80.7386,80.8278,15303.0
2016-06-16 14:20:00,81.56,81.56,81.44,81.47,12620.0,80.8377,80.8377,80.7188,80.7485,12620.0
2016-06-16 14:25:00,81.48,81.52,81.32,81.33,14850.0,80.7584,80.7981,80.5999,80.6098,14850.0
2016-06-16 14:30:00,81.34,81.43,81.33,81.36,18956.0,80.6197,80.7089,80.6098,80.6395,18956.0
2016-06-16 14:35:00,81.39,81.41,81.32,81.36,15274.0,80.6692,80.6891,80.5999,80.6395,15274.0
2016-06-16 14:40:00,81.34,81.42,81.31,81.37,8757.0,80.6197,80.699,80.5899,80.6494,8757.0
2016-06-16 14:45:00,81.36,81.45,81.31,81.45,24966.0,80.6395,80.7287,80.5899,80.7287,24966.0
2016-06-16 14:50:00,81.43,81.58,81.4,81.58,16263.0,80.7089,80.8575,80.6791,80.8575,16263.0
2016-06-16 14:55:00,81.56,81.59,81.48,81.5,21895.0,80.8377,80.8675,80.7584,80.7783,21895.0
2016-06-16 15:00:00,81.5,81.59,81.45,81.49,21475.0,80.7783,80.8675,80.7287,80.7683,21475.0
2016-06-16 15:05:00,81.49,81.54,81.44,81.48,16074.0,80.7683,80.8179,80.7188,80.7584,16074.0
2016-06-16 15:10:00,81.48,81.53,81.47,81.51,27202.0,80.7584,80.808,80.7485,80.7882,27202.0
2016-06-16 15:15:00,81.52,81.62,81.48,81.56,27792.0,80.7981,80.8972,80.7584,80.8377,27792.0
2016-06-16 15:20:00,81.56,81.66,81.51,81.64,37608.0,80.8377,80.9368,80.7882,80.917,37608.0
2016-06-16 15:25:00,81.64,81.76,81.63,81.76,49236.0,80.917,81.036,80.9071,81.036,49236.0
2016-06-16 15:30:00,81.76,81.84,81.76,81.8,46511.0,81.036,81.1152,81.036,81.0756,46511.0
2016-06-16 15:35:00,81.8,81.81,81.64,81.7,46184.0,81.0756,81.0855,80.917,80.9765,46184.0
2016-06-16 15:40:00,81.7,81.76,81.66,81.72,60216.0,80.9765,81.036,80.9368,80.9963,60216.0
2016-06-16 15:45:00,81.72,81.76,81.62,81.69,51180.0,80.9963,81.036,80.8972,80.9666,51180.0
2016-06-16 15:50:00,81.68,81.71,81.63,81.69,53676.0,80.9567,80.9864,80.9071,80.9666,53676.0
2016-06-16 15:55:00,81.68,81.71,81.59,81.66,141413.0,80.9567,80.9864,80.8675,80.9368,141413.0
2016-06-17 09:30:00,81.53,81.53,80.58,80.62,426240.0,80.808,80.808,79.8664,79.9061,426240.0
2016-06-17 09:35:00,80.58,80.7,80.38,80.45,93113.0,79.8664,79.9853,79.6682,79.7376,93113.0
2016-06-17 09:40:00,80.48,80.63,80.45,80.58,63405.0,79.7673,79.916,79.7376,79.8664,63405.0
2016-06-17 09:45:00,80.58,80.64,80.48,80.64,63735.0,79.8664,79.9259,79.7673,79.9259,63735.0
2016-06-17 09:50:00,80.64,80.7,80.56,80.58,35817.0,79.9259,79.9853,79.8466,79.8664,35817.0
2016-06-17 09:55:00,80.61,80.69,80.5,80.66,31448.0,79.8961,79.9754,79.7871,79.9457,31448.0
2016-06-17 10:00:00,80.69,80.88,80.63,80.8,46452.0,79.9754,80.1637,79.916,80.0845,46452.0
2016-06-17 10:05:00,80.8,80.8,80.65,80.68,37598.0,80.0845,80.0845,79.9358,79.9655,37598.0
2016-06-17 10:10:00,80.65,80.86,80.65,80.71,23272.0,79.9358,80.1439,79.9358,79.9953,23272.0
2016-06-17 10:15:00,80.72,80.91,80.66,80.91,24095.0,80.0052,80.1935,79.9457,80.1935,24095.0
2016-06-17 10:20:00,80.9,80.92,80.72,80.78,24343.0,80.1836,80.2034,80.0052,80.0646,24343.0
2016-06-17 10:25:00,80.79,80.82,80.65,80.67,29728.0,80.0745,80.1043,79.9358,79.9556,29728.0
2016-06-17 10:30:00,80.67,80.67,80.48,80.52,57199.0,79.9556,79.9556,79.7673,79.8069,57199.0
2016-06-17 10:35:00,80.51,80.66,80.49,80.63,30370.0,79.797,79.9457,79.7772,79.916,30370.0
2016-06-17 10:40:00,80.64,80.7,80.52,80.54,40294.0,79.9259,79.9853,79.8069,79.8268,40294.0
2016-06-17 10:45:00,80.53,80.75,80.53,80.67,30437.0,79.8168,80.0349,79.8168,79.9556,30437.0
2016-06-17 10:50:00,80.66,80.68,80.5,80.52,32850.0,79.9457,79.9655,79.7871,79.8069,32850.0
2016-06-17 10:55:00,80.51,80.55,80.48,80.51,32832.0,79.797,79.8367,79.7673,79.797,32832.0
2016-06-17 11:00:00,80.52,80.54,80.29,80.31,64913.0,79.8069,79.8268,79.579,79.5988,64913.0
2016-06-17 11:05:00,80.3,80.34,80.24,80.31,45339.0,79.5889,79.6285,79.5294,79.5988,45339.0
2016-06-17 11:10:00,80.29,80.33,80.17,80.25,32643.0,79.579,79.6186,79.46,79.5393,32643.0
2016-06-17 11:15:00,80.24,80.39,80.18,80.39,62427.0,79.5294,79.6781,79.4699,79.6781,62427.0
2016-06-17 11:20:00,80.37,80.39,80.33,80.36,36270.0,79.6583,79.6781,79.6186,79.6484,36270.0
2016-06-17 11:25:00,80.35,80.43,80.28,80.3,31168.0,79.6384,79.7177,79.5691,79.5889,31168.0
2016-06-17 11:30:00,80.28,80.4,80.27,80.34,45630.0,79.5691,79.688,79.5591,79.6285,45630.0
2016-06-17 11:35:00,80.35,80.5,80.33,80.47,24786.0,79.6384,79.7871,79.6186,79.7574,24786.0
2016-06-17 11:40:00,80.47,80.58,80.46,80.57,21394.0,79.7574,79.8664,79.7475,79.8565,21394.0
2016-06-17 11:45:00,80.57,80.57,80.51,80.51,18580.0,79.8565,79.8565,79.797,79.797,18580.0
2016-06-17 11:50:00,80.52,80.56,80.46,80.48,18100.0,79.8069,79.8466,79.7475,79.7673,18100.0
2016-06-17 11:55:00,80.47,80.48,80.35,80.38,27859.0,79.7574,79.7673,79.6384,79.6682,27859.0
2016-06-17 12:00:00,80.39,80.49,80.37,80.39,36544.0,79.6781,79.7772,79.6583,79.6781,36544.0
2016-06-17 12:05:00,80.39,80.49,80.36,80.47,28286.0,79.6781,79.7772,79.6484,79.7574,28286.0
2016-06-17 12:10:00,80.47,80.54,80.45,80.49,33744.0,79.7574,79.8268,79.7376,79.7772,33744.0
2016-06-17 12:15:00,80.49,80.51,80.37,80.41,24729.0,79.7772,79.797,79.6583,79.6979,24729.0
2016-06-17 12:20:00,80.41,80.45,80.31,80.31,23534.0,79.6979,79.7376,79.5988,79.5988,23534.0
2016-06-17 12:25:00,80.32,80.33,80.27,80.32,31919.0,79.6087,79.6186,79.5591,79.6087,31919.0
2016-06-17 12:30:00,80.31,80.32,80.23,80.26,28314.0,79.5988,79.6087,79.5195,79.5492,28314.0
2016-06-17 12:35:00,80.26,80.36,80.25,80.29,19051.0,79.5492,79.6484,79.5393,79.579,19051.0
2016-06-17 12:40:00,80.3,80.36,80.28,80.36,17705.0,79.5889,79.6484,79.5691,79.6484,17705.0
2016-06-17 12:45:00,80.35,80.36,80.2,80.21,42198.0,79.6384,79.6484,79.4898,79.4997,42198.0
2016-06-17 12:50:00,80.21,80.31,80.2,80.29,26030.0,79.4997,79.5988,79.4898,79.579,26030.0
2016-06-17 12:55:00,80.28,80.31,80.25,80.29,17402.0,79.5691,79.5988,79.5393,79.579,17402.0
2016-06-17 13:00:00,80.28,80.28,80.18,80.21,32456.0,79.5691,79.5691,79.4699,79.4997,32456.0
2016-06-17 13:05:00,80.2,80.34,80.18,80.34,25729.0,79.4898,79.6285,79.4699,79.6285,25729.0
2016-06-17 13:10:00,80.33,80.38,80.31,80.38,21645.0,79.6186,79.6682,79.5988,79.6682,21645.0
2016-06-17 13:15:00,80.38,80.49,80.36,80.46,23269.0,79.6682,79.7772,79.6484,79.7475,23269.0
2016-06-17 13:20:00,80.47,80.49,80.44,80.48,11660.0,79.7574,79.7772,79.7276,79.7673,11660.0
2016-06-17 13:25:00,80.49,80.6,80.47,80.54,19631.0,79.7772,79.8862,79.7574,79.8268,19631.0
2016-06-17 13:30:00,80.53,80.56,80.48,80.52,18011.0,79.8168,79.8466,79.7673,79.8069,18011.0
2016-06-17 13:35:00,80.52,80.53,80.47,80.52,30152.0,79.8069,79.8168,79.7574,79.8069,30152.0
2016-06-17 13:40:00,80.53,80.64,80.53,80.61,37170.0,79.8168,79.9259,79.8168,79.8961,37170.0
2016-06-17 13:45:00,80.61,80.64,80.59,80.62,18747.0,79.8961,79.9259,79.8763,79.9061,18747.0
2016-06-17 13:50:00,80.62,80.7,80.56,80.56,26529.0,79.9061,79.9853,79.8466,79.8466,26529.0
2016-06-17 13:55:00,80.56,80.64,80.56,80.6,26270.0,79.8466,79.9259,79.8466,79.8862,26270.0
2016-06-17 14:00:00,80.59,80.61,80.48,80.5,26663.0,79.8763,79.8961,79.7673,79.7871,26663.0
2016-06-17 14:05:00,80.49,80.49,80.37,80.44,28516.0,79.7772,79.7772,79.6583,79.7276,28516.0
2016-06-17 14:10:00,80.44,80.5,80.4,80.43,24099.0,79.7276,79.7871,79.688,79.7177,24099.0
2016-06-17 14:15:00,80.42,80.48,80.35,80.35,31951.0,79.7078,79.7673,79.6384,79.6384,31951.0
2016-06-17 14:20:00,80.35,80.4,80.29,80.4,38371.0,79.6384,79.688,79.579,79.688,38371.0
2016-06-17 14:25:00,80.39,80.46,80.36,80.41,48195.0,79.6781,79.7475,79.6484,79.6979,48195.0
2016-06-17 14:30:00,80.41,80.53,80.39,80.5,28880.0,79.6979,79.8168,79.6781,79.7871,28880.0
2016-06-17 14:35:00,80.5,80.55,80.45,80.47,23179.0,79.7871,79.8367,79.7376,79.7574,23179.0
2016-06-17 14:40:00,80.47,80.56,80.43,80.51,33756.0,79.7574,79.8466,79.7177,79.797,33756.0
2016-06-17 14:45:00,80.53,80.54,80.46,80.49,18291.0,79.8168,79.8268,79.7475,79.7772,18291.0
2016-06-17 14:50:00,80.48,80.51,80.44,80.45,22690.0,79.7673,79.797,79.7276,79.7376,22690.0
2016-06-17 14:55:00,80.46,80.47,80.4,80.42,21580.0,79.7475,79.7574,79.688,79.7078,21580.0
2016-06-17 15:00:00,80.43,80.44,80.36,80.37,30640.0,79.7177,79.7276,79.6484,79.6583,30640.0
2016-06-17 15:05:00,80.38,80.39,80.34,80.35,30040.0,79.6682,79.6781,79.6285,79.6384,30040.0
2016-06-17 15:10:00,80.35,80.37,80.33,80.36,33406.0,79.6384,79.6583,79.6186,79.6484,33406.0
2016-06-17 15:15:00,80.35,80.35,80.31,80.33,75498.0,79.6384,79.6384,79.5988,79.6186,75498.0
2016-06-17 15:20:00,80.34,80.35,80.27,80.27,36724.0,79.6285,79.6384,79.5591,79.5591,36724.0
2016-06-17 15:25:00,80.27,80.32,80.24,80.3,52077.0,79.5591,79.6087,79.5294,79.5889,52077.0
2016-06-17 15:30:00,80.3,80.45,80.27,80.44,83598.0,79.5889,79.7376,79.5591,79.7276,83598.0
2016-06-17 15:35:00,80.44,80.47,80.4,80.4,63909.0,79.7276,79.7574,79.688,79.688,63909.0
2016-06-17 15:40:00,80.39,80.47,80.34,80.46,86666.0,79.6781,79.7574,79.6285,79.7475,86666.0
2016-06-17 15:45:00,80.45,80.55,80.45,80.55,136963.0,79.7376,79.8367,79.7376,79.8367,136963.0
2016-06-17 15:50:00,80.55,80.55,80.47,80.5,133664.0,79.8367,79.8367,79.7574,79.7871,133664.0
2016-06-17 15:55:00,80.5,80.51,80.41,80.49,254338.0,79.7871,79.797,79.6979,79.7772,254338.0
2016-06-20 09:30:00,81.18,81.67,81.18,81.4,87405.0,80.4611,80.9468,80.4611,80.6791,87405.0
2016-06-20 09:35:00,81.4,81.53,81.29,81.46,35949.0,80.6791,80.808,80.5701,80.7386,35949.0
2016-06-20 09:40:00,81.44,81.69,81.42,81.64,55594.0,80.7188,80.9666,80.699,80.917,55594.0
2016-06-20 09:45:00,81.64,81.79,81.55,81.73,38316.0,80.917,81.0657,80.8278,81.0062,38316.0
2016-06-20 09:50:00,81.76,81.89,81.72,81.85,50630.0,81.036,81.1648,80.9963,81.1252,50630.0
2016-06-20 09:55:00,81.87,82.05,81.82,82.04,72450.0,81.145,81.3234,81.0954,81.3135,72450.0
2016-06-20 10:00:00,82.02,82.17,82.0,82.13,54787.0,81.2937,81.4423,81.2738,81.4027,54787.0
2016-06-20 10:05:00,82.13,82.21,82.1,82.13,37150.0,81.4027,81.482,81.3729,81.4027,37150.0
2016-06-20 10:10:00,82.13,82.17,81.98,82.01,69269.0,81.4027,81.4423,81.254,81.2837,69269.0
2016-06-20 10:15:00,82.02,82.13,82.0,82.1,34555.0,81.2937,81.4027,81.2738,81.3729,34555.0
2016-06-20 10:20:00,82.1,82.22,82.1,82.22,63852.0,81.3729,81.4919,81.3729,81.4919,63852.0
2016-06-20 10:25:00,82.22,82.29,82.19,82.26,59657.0,81.4919,81.5613,81.4621,81.5315,59657.0
2016-06-20 10:30:00,82.26,82.28,82.14,82.27,56435.0,81.5315,81.5513,81.4126,81.5414,56435.0
2016-06-20 10:35:00,82.27,82.29,82.14,82.21,30684.0,81.5414,81.5613,81.4126,81.482,30684.0
2016-06-20 10:40:00,82.21,82.27,82.09,82.1,34534.0,81.482,81.5414,81.363,81.3729,34534.0
2016-06-20 10:45:00,82.1,82.1,82.0,82.06,38302.0,81.3729,81.3729,81.2738,81.3333,38302.0
2016-06-20 10:50:00,82.05,82.11,82.0,82.06,42927.0,81.3234,81.3829,81.2738,81.3333,42927.0
2016-06-20 10:55:00,82.09,82.15,82.03,82.15,36729.0,81.363,81.4225,81.3036,81.4225,36729.0
2016-06-20 11:00:00,82.14,82.17,82.07,82.12,44554.0,81.4126,81.4423,81.3432,81.3928,44554.0
2016-06-20 11:05:00,82.12,82.16,82.09,82.12,84830.0,81.3928,81.4324,81.363,81.3928,84830.0
2016-06-20 11:10:00,82.13,82.15,82.07,82.12,40465.0,81.4027,81.4225,81.3432,81.3928,40465.0
2016-06-20 11:15:00,82.12,82.14,82.06,82.14,37118.0,81.3928,81.4126,81.3333,81.4126,37118.0
2016-06-20 11:20:00,82.13,82.17,82.12,82.15,41272.0,81.4027,81.4423,81.3928,81.4225,41272.0
2016-06-20 11:25:00,82.15,82.23,82.15,82.21,28880.0,81.4225,81.5018,81.4225,81.482,28880.0
2016-06-20 11:30:00,82.22,82.22,82.06,82.13,30373.0,81.4919,81.4919,81.3333,81.4027,30373.0
2016-06-20 11:35:00,82.12,82.2,82.11,82.18,20531.0,81.3928,81.4721,81.3829,81.4522,20531.0
2016-06-20 11:40:00,82.17,82.18,82.07,82.07,22433.0,81.4423,81.4522,81.3432,81.3432,22433.0
2016-06-20 11:45:00,82.07,82.12,81.97,81.99,35865.0,81.3432,81.3928,81.2441,81.2639,35865.0
2016-06-20 11:50:00,81.99,82.05,81.94,81.95,36938.0,81.2639,81.3234,81.2144,81.2243,36938.0
2016-06-20 11:55:00,81.95,81.98,81.88,81.97,44023.0,81.2243,81.254,81.1549,81.2441,44023.0
2016-06-20 12:00:00,81.97,81.99,81.94,81.95,19662.0,81.2441,81.2639,81.2144,81.2243,19662.0
2016-06-20 12:05:00,81.94,82.0,81.92,81.98,20622.0,81.2144,81.2738,81.1945,81.254,20622.0
2016-06-20 12:10:00,81.99,82.01,81.91,81.91,27152.0,81.2639,81.2837,81.1846,81.1846,27152.0
2016-06-20 12:15:00,81.9,81.91,81.83,81.86,37230.0,81.1747,81.1846,81.1053,81.1351,37230.0
2016-06-20 12:20:00,81.87,81.93,81.87,81.92,13879.0,81.145,81.2044,81.145,81.1945,13879.0
2016-06-20 12:25:00,81.93,81.96,81.87,81.92,18627.0,81.2044,81.2342,81.145,81.1945,18627.0
2016-06-20 12:30:00,81.92,81.98,81.92,81.98,17105.0,81.1945,81.254,81.1945,81.254,17105.0
2016-06-20 12:35:00,81.97,81.98,81.94,81.96,13768.0,81.2441,81.254,81.2144,81.2342,13768.0
2016-06-20 12:40:00,81.96,81.99,81.94,81.96,19743.0,81.2342,81.2639,81.2144,81.2342,19743.0
2016-06-20 12:45:00,81.95,81.99,81.91,81.97,17056.0,81.2243,81.2639,81.1846,81.2441,17056.0
2016-06-20 12:50:00,81.97,82.0,81.95,81.98,19853.0,81.2441,81.2738,81.2243,81.254,19853.0
2016-06-20 12:55:00,81.98,82.02,81.94,81.95,24379.0,81.254,81.2937,81.2144,81.2243,24379.0
2016-06-20 13:00:00,81.94,81.98,81.91,81.98,17732.0,81.2144,81.254,81.1846,81.254,17732.0
2016-06-20 13:05:00,81.99,82.03,81.93,82.01,26309.0,81.2639,81.3036,81.2044,81.2837,26309.0
2016-06-20 13:10:00,82.01,82.01,81.8,81.8,19467.0,81.2837,81.2837,81.0756,81.0756,19467.0
2016-06-20 13:15:00,81.8,81.86,81.78,81.81,24126.0,81.0756,81.1351,81.0558,81.0855,24126.0
2016-06-20 13:20:00,81.82,81.89,81.78,81.89,48380.0,81.0954,81.1648,81.0558,81.1648,48380.0
2016-06-20 13:25:00,81.91,81.91,81.77,81.81,20871.0,81.1846,81.1846,81.0459,81.0855,20871.0
2016-06-20 13:30:00,81.81,81.89,81.79,81.82,18886.0,81.0855,81.1648,81.0657,81.0954,18886.0
2016-06-20 13:35:00,81.81,81.89,81.8,81.86,16831.0,81.0855,81.1648,81.0756,81.1351,16831.0
2016-06-20 13:40:00,81.86,81.94,81.83,81.94,17775.0,81.1351,81.2144,81.1053,81.2144,17775.0
2016-06-20 13:45:00,81.93,81.96,81.87,81.93,25420.0,81.2044,81.2342,81.145,81.2044,25420.0
2016-06-20 13:50:00,81.92,81.96,81.88,81.91,19962.0,81.1945,81.2342,81.1549,81.1846,19962.0
2016-06-20 13:55:00,81.9,81.93,81.87,81.9,20531.0,81.1747,81.2044,81.145,81.1747,20531.0
2016-06-20 14:00:00,81.89,81.92,81.84,81.86,26060.0,81.1648,81.1945,81.1152,81.1351,26060.0
2016-06-20 14:05:00,81.86,81.88,81.8,81.82,21876.0,81.1351,81.1549,81.0756,81.0954,21876.0
2016-06-20 14:10:00,81.83,81.85,81.75,81.75,22858.0,81.1053,81.1252,81.026,81.026,22858.0
2016-06-20 14:15:00,81.76,81.79,81.72,81.75,25743.0,81.036,81.0657,80.9963,81.026,25743.0
2016-06-20 14:20:00,81.74,81.78,81.72,81.77,19449.0,81.0161,81.0558,80.9963,81.0459,19449.0
2016-06-20 14:25:00,81.78,81.8,81.65,81.68,26345.0,81.0558,81.0756,80.9269,80.9567,26345.0
2016-06-20 14:30:00,81.67,81.71,81.66,81.7,18366.0,80.9468,80.9864,80.9368,80.9765,18366.0
2016-06-20 14:35:00,81.72,81.75,81.65,81.67,19872.0,80.9963,81.026,80.9269,80.9468,19872.0
2016-06-20 14:40:00,81.67,81.72,81.63,81.68,23895.0,80.9468,80.9963,80.9071,80.9567,23895.0
2016-06-20 14:45:00,81.68,81.74,81.67,81.74,28692.0,80.9567,81.0161,80.9468,81.0161,28692.0
2016-06-20 14:50:00,81.74,81.8,81.71,81.78,25852.0,81.0161,81.0756,80.9864,81.0558,25852.0
2016-06-20 14:55:00,81.78,81.82,81.73,81.78,24162.0,81.0558,81.0954,81.0062,81.0558,24162.0
2016-06-20 15:00:00,81.79,81.79,81.71,81.76,29945.0,81.0657,81.0657,80.9864,81.036,29945.0
2016-06-20 15:05:00,81.76,81.76,81.62,81.67,34133.0,81.036,81.036,80.8972,80.9468,34133.0
2016-06-20 15:10:00,81.67,81.67,81.63,81.66,28198.0,80.9468,80.9468,80.9071,80.9368,28198.0
2016-06-20 15:15:00,81.65,81.66,81.52,81.57,32722.0,80.9269,80.9368,80.7981,80.8476,32722.0
2016-06-20 15:20:00,81.57,81.58,81.52,81.54,37060.0,80.8476,80.8575,80.7981,80.8179,37060.0
2016-06-20 15:25:00,81.54,81.55,81.46,81.47,59360.0,80.8179,80.8278,80.7386,80.7485,59360.0
2016-06-20 15:30:00,81.47,81.5,81.45,81.48,47870.0,80.7485,80.7783,80.7287,80.7584,47870.0
2016-06-20 15:35:00,81.48,81.52,81.43,81.44,62988.0,80.7584,80.7981,80.7089,80.7188,62988.0
2016-06-20 15:40:00,81.44,81.49,81.38,81.43,51482.0,80.7188,80.7683,80.6593,80.7089,51482.0
2016-06-20 15:45:00,81.42,81.45,81.25,81.26,89116.0,80.699,80.7287,80.5305,80.5404,89116.0
2016-06-20 15:50:00,81.26,81.28,81.13,81.14,96398.0,80.5404,80.5602,80.4115,80.4214,96398.0
2016-06-20 15:55:00,81.14,81.3,81.13,81.23,173722.0,80.4214,80.58,80.4115,80.5106,173722.0
2016-06-21 09:30:00,81.57,81.68,81.43,81.65,39265.0,80.8476,80.9567,80.7089,80.9269,39265.0
2016-06-21 09:35:00,81.63,81.82,81.62,81.72,36095.0,80.9071,81.0954,80.8972,80.9963,36095.0
2016-06-21 09:40:00,81.72,81.87,81.67,81.74,44884.0,80.9963,81.145,80.9468,81.0161,44884.0
2016-06-21 09:45:00,81.72,81.78,81.61,81.66,39391.0,80.9963,81.0558,80.8873,80.9368,39391.0
2016-06-21 09:50:00,81.65,81.76,81.58,81.75,50344.0,80.9269,81.036,80.8575,81.026,50344.0
2016-06-21 09:55:00,81.75,81.81,81.62,81.73,19793.0,81.026,81.0855,80.8972,81.0062,19793.0
2016-06-21 10:00:00,81.72,81.74,81.54,81.56,41831.0,80.9963,81.0161,80.8179,80.8377,41831.0
2016-06-21 10:05:00,81.55,81.61,81.5,81.56,37563.0,80.8278,80.8873,80.7783,80.8377,37563.0
2016-06-21 10:10:00,81.56,81.69,81.54,81.66,47737.0,80.8377,80.9666,80.8179,80.9368,47737.0
2016-06-21 10:15:00,81.71,81.71,81.58,81.6,6670.0,80.9864,80.9864,80.8575,80.8774,6670.0
2016-06-21 10:20:00,81.6,81.61,81.44,81.46,17652.0,80.8774,80.8873,80.7188,80.7386,17652.0
2016-06-21 10:25:00,81.47,81.63,81.46,81.58,26745.0,80.7485,80.9071,80.7386,80.8575,26745.0
2016-06-21 10:30:00,81.59,81.61,81.53,81.55,11949.0,80.8675,80.8873,80.808,80.8278,11949.0
2016-06-21 10:35:00,81.57,81.57,81.46,81.56,14044.0,80.8476,80.8476,80.7386,80.8377,14044.0
2016-06-21 10:40:00,81.56,81.63,81.49,81.61,11681.0,80.8377,80.9071,80.7683,80.8873,11681.0
2016-06-21 10:45:00,81.63,81.64,81.47,81.5,10730.0,80.9071,80.917,80.7485,80.7783,10730.0
2016-06-21 10:50:00,81.47,81.53,81.41,81.48,21702.0,80.7485,80.808,80.6891,80.7584,21702.0
2016-06-21 10:55:00,81.46,81.47,81.4,81.46,33524.0,80.7386,80.7485,80.6791,80.7386,33524.0
2016-06-21 11:00:00,81.46,81.57,81.39,81.52,18184.0,80.7386,80.8476,80.6692,80.7981,18184.0
2016-06-21 11:05:00,81.52,81.6,81.49,81.53,13655.0,80.7981,80.8774,80.7683,80.808,13655.0
2016-06-21 11:10:00,81.5,81.61,81.46,81.61,28363.0,80.7783,80.8873,80.7386,80.8873,28363.0
2016-06-21 11:15:00,81.59,81.67,81.57,81.59,36408.0,80.8675,80.9468,80.8476,80.8675,36408.0
2016-06-21 11:20:00,81.62,81.63,81.56,81.6,53547.0,80.8972,80.9071,80.8377,80.8774,53547.0
2016-06-21 11:25:00,81.59,81.62,81.52,81.54,45963.0,80.8675,80.8972,80.7981,80.8179,45963.0
2016-06-21 11:30:00,81.52,81.53,81.37,81.39,30993.0,80.7981,80.808,80.6494,80.6692,30993.0
2016-06-21 11:35:00,81.4,81.47,81.39,81.47,7655.0,80.6791,80.7485,80.6692,80.7485,7655.0
2016-06-21 11:40:00,81.47,81.49,81.43,81.49,11584.0,80.7485,80.7683,80.7089,80.7683,11584.0
2016-06-21 11:45:00,81.47,81.5,81.42,81.49,13371.0,80.7485,80.7783,80.699,80.7683,13371.0
2016-06-21 11:50:00,81.5,81.51,81.45,81.49,11002.0,80.7783,80.7882,80.7287,80.7683,11002.0
2016-06-21 11:55:00,81.49,81.6,81.49,81.56,9400.0,80.7683,80.8774,80.7683,80.8377,9400.0
2016-06-21 12:00:00,81.59,81.61,81.52,81.52,13453.0,80.8675,80.8873,80.7981,80.7981,13453.0
2016-06-21 12:05:00,81.52,81.53,81.46,81.51,11623.0,80.7981,80.808,80.7386,80.7882,11623.0
2016-06-21 12:10:00,81.46,81.49,81.35,81.39,16547.0,80.7386,80.7683,80.6296,80.6692,16547.0
2016-06-21 12:15:00,81.39,81.44,81.37,81.42,8646.0,80.6692,80.7188,80.6494,80.699,8646.0
2016-06-21 12:20:00,81.42,81.46,81.38,81.45,12307.0,80.699,80.7386,80.6593,80.7287,12307.0
2016-06-21 12:25:00,81.44,81.48,81.42,81.46,6986.0,80.7188,80.7584,80.699,80.7386,6986.0
2016-06-21 12:30:00,81.48,81.51,81.44,81.48,12911.0,80.7584,80.7882,80.7188,80.7584,12911.0
2016-06-21 12:35:00,81.49,81.51,81.46,81.48,15707.0,80.7683,80.7882,80.7386,80.7584,15707.0
2016-06-21 12:40:00,81.47,81.51,81.45,81.5,6013.0,80.7485,80.7882,80.7287,80.7783,6013.0
2016-06-21 12:45:00,81.51,81.51,81.4,81.42,8300.0,80.7882,80.7882,80.6791,80.699,8300.0
2016-06-21 12:50:00,81.42,81.42,81.33,81.37,7776.0,80.699,80.699,80.6098,80.6494,7776.0
2016-06-21 12:55:00,81.37,81.39,81.32,81.37,4236.0,80.6494,80.6692,80.5999,80.6494,4236.0
2016-06-21 13:00:00,81.38,81.43,81.37,81.37,41807.0,80.6593,80.7089,80.6494,80.6494,41807.0
2016-06-21 13:05:00,81.37,81.43,81.35,81.4,8151.0,80.6494,80.7089,80.6296,80.6791,8151.0
2016-06-21 13:10:00,81.39,81.44,81.34,81.42,19965.0,80.6692,80.7188,80.6197,80.699,19965.0
2016-06-21 13:15:00,81.43,81.48,81.42,81.48,4800.0,80.7089,80.7584,80.699,80.7584,4800.0
2016-06-21 13:20:00,81.47,81.47,81.38,81.39,21908.0,80.7485,80.7485,80.6593,80.6692,21908.0
2016-06-21 13:25:00,81.39,81.41,81.35,81.39,14206.0,80.6692,80.6891,80.6296,80.6692,14206.0
2016-06-21 13:30:00,81.39,81.4,81.27,81.29,16837.0,80.6692,80.6791,80.5503,80.5701,16837.0
2016-06-21 13:35:00,81.28,81.29,81.23,81.29,15716.0,80.5602,80.5701,80.5106,80.5701,15716.0
2016-06-21 13:40:00,81.3,81.36,81.29,81.36,10838.0,80.58,80.6395,80.5701,80.6395,10838.0
2016-06-21 13:45:00,81.35,81.36,81.26,81.27,23574.0,80.6296,80.6395,80.5404,80.5503,23574.0
2016-06-21 13:50:00,81.26,81.31,81.25,81.3,12799.0,80.5404,80.5899,80.5305,80.58,12799.0
2016-06-21 13:55:00,81.3,81.41,81.29,81.39,16319.0,80.58,80.6891,80.5701,80.6692,16319.0
2016-06-21 14:00:00,81.4,81.4,81.32,81.37,12940.0,80.6791,80.6791,80.5999,80.6494,12940.0
2016-06-21 14:05:00,81.38,81.48,81.34,81.44,35991.0,80.6593,80.7584,80.6197,80.7188,35991.0
2016-06-21 14:10:00,81.45,81.49,81.4,81.46,35784.0,80.7287,80.7683,80.6791,80.7386,35784.0
2016-06-21 14:15:00,81.47,81.54,81.45,81.51,22654.0,80.7485,80.8179,80.7287,80.7882,22654.0
2016-06-21 14:20:00,81.52,81.55,81.46,81.49,25702.0,80.7981,80.8278,80.7386,80.7683,25702.0
2016-06-21 14:25:00,81.49,81.56,81.48,81.52,23537.0,80.7683,80.8377,80.7584,80.7981,23537.0
2016-06-21 14:30:00,81.53,81.57,81.49,81.57,17995.0,80.808,80.8476,80.7683,80.8476,17995.0
2016-06-21 14:35:00,81.57,81.72,81.55,81.65,24358.0,80.8476,80.9963,80.8278,80.9269,24358.0
2016-06-21 14:40:00,81.65,81.74,81.63,81.71,69591.0,80.9269,81.0161,80.9071,80.9864,69591.0
2016-06-21 14:45:00,81.71,81.77,81.68,81.74,41835.0,80.9864,81.0459,80.9567,81.0161,41835.0
2016-06-21 14:50:00,81.71,81.78,81.7,81.73,71559.0,80.9864,81.0558,80.9765,81.0062,71559.0
2016-06-21 14:55:00,81.73,81.79,81.72,81.75,23324.0,81.0062,81.0657,80.9963,81.026,23324.0
2016-06-21 15:00:00,81.76,81.77,81.7,81.73,55505.0,81.036,81.0459,80.9765,81.0062,55505.0
2016-06-21 15:05:00,81.73,81.74,81.66,81.69,41736.0,81.0062,81.0161,80.9368,80.9666,41736.0
2016-06-21 15:10:00,81.7,81.74,81.66,81.7,24906.0,80.9765,81.0161,80.9368,80.9765,24906.0
2016-06-21 15:15:00,81.7,81.81,81.7,81.8,25362.0,80.9765,81.0855,80.9765,81.0756,25362.0
2016-06-21 15:20:00,81.8,81.82,81.73,81.78,35644.0,81.0756,81.0954,81.0062,81.0558,35644.0
2016-06-21 15:25:00,81.78,81.84,81.76,81.81,28277.0,81.0558,81.1152,81.036,81.0855,28277.0
2016-06-21 15:30:00,81.81,81.81,81.69,81.73,55127.0,81.0855,81.0855,80.9666,81.0062,55127.0
2016-06-21 15:35:00,81.73,81.81,81.71,81.71,45832.0,81.0062,81.0855,80.9864,80.9864,45832.0
2016-06-21 15:40:00,81.72,81.73,81.59,81.6,72021.0,80.9963,81.0062,80.8675,80.8774,72021.0
2016-06-21 15:45:00,81.59,81.7,81.57,81.64,67713.0,80.8675,80.9765,80.8476,80.917,67713.0
2016-06-21 15:50:00,81.64,81.67,81.61,81.63,72197.0,80.917,80.9468,80.8873,80.9071,72197.0
2016-06-21 15:55:00,81.63,81.7,81.58,81.61,131355.0,80.9071,80.9765,80.8575,80.8873,131355.0
2016-06-22 09:30:00,81.56,81.81,81.46,81.61,47596.0,80.8377,81.0855,80.7386,80.8873,47596.0
2016-06-22 09:35:00,81.54,81.6,81.15,81.16,35831.0,80.8179,80.8774,80.4314,80.4413,35831.0
2016-06-22 09:40:00,81.18,81.5,81.14,81.44,62703.0,80.4611,80.7783,80.4214,80.7188,62703.0
2016-06-22 09:45:00,81.37,81.4,81.19,81.3,36026.0,80.6494,80.6791,80.471,80.58,36026.0
2016-06-22 09:50:00,81.33,81.34,81.14,81.14,16045.0,80.6098,80.6197,80.4214,80.4214,16045.0
2016-06-22 09:55:00,81.16,81.2,81.09,81.13,17005.0,80.4413,80.4809,80.3719,80.4115,17005.0
2016-06-22 10:00:00,81.13,81.13,81.03,81.05,21994.0,80.4115,80.4115,80.3124,80.3322,21994.0
2016-06-22 10:05:00,81.06,81.09,81.02,81.07,12335.0,80.3422,80.3719,80.3025,80.3521,12335.0
2016-06-22 10:10:00,81.07,81.15,81.04,81.11,14843.0,80.3521,80.4314,80.3223,80.3917,14843.0
2016-06-22 10:15:00,81.11,81.19,81.07,81.15,10704.0,80.3917,80.471,80.3521,80.4314,10704.0
2016-06-22 10:20:00,81.15,81.18,81.13,81.15,24255.0,80.4314,80.4611,80.4115,80.4314,24255.0
2016-06-22 10:25:00,81.14,81.14,81.08,81.09,11769.0,80.4214,80.4214,80.362,80.3719,11769.0
2016-06-22 10:30:00,81.09,81.18,81.04,81.16,22754.0,80.3719,80.4611,80.3223,80.4413,22754.0
2016-06-22 10:35:00,81.21,81.28,81.18,81.23,17470.0,80.4908,80.5602,80.4611,80.5106,17470.0
2016-06-22 10:40:00,81.23,81.37,81.23,81.33,18862.0,80.5106,80.6494,80.5106,80.6098,18862.0
2016-06-22 10:45:00,81.35,81.35,81.23,81.33,16759.0,80.6296,80.6296,80.5106,80.6098,16759.0
2016-06-22 10:50:00,81.33,81.4,81.29,81.32,23924.0,80.6098,80.6791,80.5701,80.5999,23924.0
2016-06-22 10:55:00,81.33,81.37,81.24,81.28,15448.0,80.6098,80.6494,80.5206,80.5602,15448.0
2016-06-22 11:00:00,81.28,81.35,81.21,81.3,23079.0,80.5602,80.6296,80.4908,80.58,23079.0
2016-06-22 11:05:00,81.29,81.29,81.15,81.21,9193.0,80.5701,80.5701,80.4314,80.4908,9193.0
2016-06-22 11:10:00,81.21,81.24,81.14,81.16,8725.0,80.4908,80.5206,80.4214,80.4413,8725.0
2016-06-22 11:15:00,81.16,81.3,81.15,81.29,9579.0,80.4413,80.58,80.4314,80.5701,9579.0
2016-06-22 11:20:00,81.31,81.32,81.24,81.24,11251.0,80.5899,80.5999,80.5206,80.5206,11251.0
2016-06-22 11:25:00,81.23,81.31,81.23,81.28,8571.0,80.5106,80.5899,80.5106,80.5602,8571.0
2016-06-22 11:30:00,81.26,81.26,81.04,81.04,18344.0,80.5404,80.5404,80.3223,80.3223,18344.0
2016-06-22 11:35:00,81.03,81.21,81.03,81.16,12149.0,80.3124,80.4908,80.3124,80.4413,12149.0
2016-06-22 11:40:00,81.15,81.26,81.11,81.26,12146.0,80.4314,80.5404,80.3917,80.5404,12146.0
2016-06-22 11:45:00,81.23,81.28,81.16,81.18,9403.0,80.5106,80.5602,80.4413,80.4611,9403.0
2016-06-22 11:50:00,81.19,81.23,81.17,81.22,14207.0,80.471,80.5106,80.4512,80.5007,14207.0
2016-06-22 11:55:00,81.22,81.25,81.15,81.16,7516.0,80.5007,80.5305,80.4314,80.4413,7516.0
2016-06-22 12:00:00,81.18,81.21,81.12,81.18,7800.0,80.4611,80.4908,80.4016,80.4611,7800.0
2016-06-22 12:05:00,81.2,81.2,81.11,81.14,12643.0,80.4809,80.4809,80.3917,80.4214,12643.0
2016-06-22 12:10:00,81.14,81.18,81.09,81.09,13904.0,80.4214,80.4611,80.3719,80.3719,13904.0
2016-06-22 12:15:00,81.1,81.12,81.0,81.01,14629.0,80.3818,80.4016,80.2827,80.2926,14629.0
2016-06-22 12:20:00,81.01,81.03,80.76,80.78,42108.0,80.2926,80.3124,80.0448,80.0646,42108.0
2016-06-22 12:25:00,80.77,80.78,80.71,80.75,25882.0,80.0547,80.0646,79.9953,80.0349,25882.0
2016-06-22 12:30:00,80.73,80.82,80.73,80.81,39660.0,80.0151,80.1043,80.0151,80.0944,39660.0
2016-06-22 12:35:00,80.8,80.83,80.77,80.78,13617.0,80.0845,80.1142,80.0547,80.0646,13617.0
2016-06-22 12:40:00,80.79,80.8,80.72,80.72,16901.0,80.0745,80.0845,80.0052,80.0052,16901.0
2016-06-22 12:45:00,80.73,80.8,80.68,80.8,20415.0,80.0151,80.0845,79.9655,80.0845,20415.0
2016-06-22 12:50:00,80.81,80.9,80.8,80.83,7630.0,80.0944,80.1836,80.0845,80.1142,7630.0
2016-06-22 12:55:00,80.83,80.89,80.8,80.86,9065.0,80.1142,80.1737,80.0845,80.1439,9065.0
2016-06-22 13:00:00,80.84,80.87,80.74,80.78,15737.0,80.1241,80.1538,80.025,80.0646,15737.0
2016-06-22 13:05:00,80.77,80.79,80.64,80.64,11772.0,80.0547,80.0745,79.9259,79.9259,11772.0
2016-06-22 13:10:00,80.63,80.66,80.58,80.64,24648.0,79.916,79.9457,79.8664,79.9259,24648.0
2016-06-22 13:15:00,80.64,80.68,80.57,80.65,14588.0,79.9259,79.9655,79.8565,79.9358,14588.0
2016-06-22 13:20:00,80.64,80.68,80.61,80.61,20440.0,79.9259,79.9655,79.8961,79.8961,20440.0
2016-06-22 13:25:00,80.61,80.72,80.61,80.71,15025.0,79.8961,80.0052,79.8961,79.9953,15025.0
2016-06-22 13:30:00,80.69,80.7,80.65,80.69,20058.0,79.9754,79.9853,79.9358,79.9754,20058.0
2016-06-22 13:35:00,80.69,80.75,80.64,80.74,9875.0,79.9754,80.0349,79.9259,80.025,9875.0
2016-06-22 13:40:00,80.74,80.77,80.68,80.73,10449.0,80.025,80.0547,79.9655,80.0151,10449.0
2016-06-22 13:45:00,80.74,80.77,80.71,80.72,24887.0,80.025,80.0547,79.9953,80.0052,24887.0
2016-06-22 13:50:00,80.72,80.92,80.71,80.91,17040.0,80.0052,80.2034,79.9953,80.1935,17040.0
2016-06-22 13:55:00,80.91,80.95,80.89,80.94,8244.0,80.1935,80.2331,80.1737,80.2232,8244.0
2016-06-22 14:00:00,80.94,80.99,80.9,80.95,14812.0,80.2232,80.2728,80.1836,80.2331,14812.0
2016-06-22 14:05:00,80.96,81.03,80.88,80.9,18584.0,80.243,80.3124,80.1637,80.1836,18584.0
2016-06-22 14:10:00,80.9,80.96,80.9,80.94,9666.0,80.1836,80.243,80.1836,80.2232,9666.0
2016-06-22 14:15:00,80.95,80.99,80.88,80.89,16708.0,80.2331,80.2728,80.1637,80.1737,16708.0
2016-06-22 14:20:00,80.88,80.88,80.79,80.86,16123.0,80.1637,80.1637,80.0745,80.1439,16123.0
2016-06-22 14:25:00,80.87,80.91,80.81,80.84,15576.0,80.1538,80.1935,80.0944,80.1241,15576.0
2016-06-22 14:30:00,80.84,80.88,80.77,80.78,9676.0,80.1241,80.1637,80.0547,80.0646,9676.0
2016-06-22 14:35:00,80.76,80.77,80.69,80.7,14650.0,80.0448,80.0547,79.9754,79.9853,14650.0
2016-06-22 14:40:00,80.69,80.75,80.65,80.69,23590.0,79.9754,80.0349,79.9358,79.9754,23590.0
2016-06-22 14:45:00,80.69,80.71,80.61,80.63,14582.0,79.9754,79.9953,79.8961,79.916,14582.0
2016-06-22 14:50:00,80.63,80.67,80.59,80.63,42098.0,79.916,79.9556,79.8763,79.916,42098.0
2016-06-22 14:55:00,80.63,80.73,80.6,80.73,15233.0,79.916,80.0151,79.8862,80.0151,15233.0
2016-06-22 15:00:00,80.72,80.81,80.68,80.77,12092.0,80.0052,80.0944,79.9655,80.0547,12092.0
2016-06-22 15:05:00,80.77,80.8,80.68,80.68,31211.0,80.0547,80.0845,79.9655,79.9655,31211.0
2016-06-22 15:10:00,80.68,80.72,80.64,80.67,20931.0,79.9655,80.0052,79.9259,79.9556,20931.0
2016-06-22 15:15:00,80.68,80.73,80.66,80.68,20355.0,79.9655,80.0151,79.9457,79.9655,20355.0
2016-06-22 15:20:00,80.67,80.67,80.56,80.59,20768.0,79.9556,79.9556,79.8466,79.8763,20768.0
2016-06-22 15:25:00,80.57,80.62,80.52,80.54,29839.0,79.8565,79.9061,79.8069,79.8268,29839.0
2016-06-22 15:30:00,80.54,80.65,80.53,80.64,32328.0,79.8268,79.9358,79.8168,79.9259,32328.0
2016-06-22 15:35:00,80.64,80.69,80.55,80.69,33971.0,79.9259,79.9754,79.8367,79.9754,33971.0
2016-06-22 15:40:00,80.68,80.71,80.57,80.6,55320.0,79.9655,79.9953,79.8565,79.8862,55320.0
2016-06-22 15:45:00,80.6,80.64,80.52,80.56,63828.0,79.8862,79.9259,79.8069,79.8466,63828.0
2016-06-22 15:50:00,80.56,80.58,80.47,80.56,84691.0,79.8466,79.8664,79.7574,79.8466,84691.0
2016-06-22 15:55:00,80.56,80.61,80.51,80.59,219091.0,79.8466,79.8961,79.797,79.8763,219091.0
2016-06-23 09:30:00,81.16,81.36,81.02,81.05,88296.0,80.4413,80.6395,80.3025,80.3322,88296.0
2016-06-23 09:35:00,81.05,81.3,80.93,81.06,42322.0,80.3322,80.58,80.2133,80.3422,42322.0
2016-06-23 09:40:00,81.04,81.06,80.79,80.96,55465.0,80.3223,80.3422,80.0745,80.243,55465.0
2016-06-23 09:45:00,80.96,81.1,80.94,81.02,29883.0,80.243,80.3818,80.2232,80.3025,29883.0
2016-06-23 09:50:00,80.99,81.31,80.99,81.25,62537.0,80.2728,80.5899,80.2728,80.5305,62537.0
2016-06-23 09:55:00,81.27,81.42,81.27,81.27,27090.0,80.5503,80.699,80.5503,80.5503,27090.0
2016-06-23 10:00:00,81.27,81.55,81.26,81.54,53571.0,80.5503,80.8278,80.5404,80.8179,53571.0
2016-06-23 10:05:00,81.52,81.61,81.48,81.58,27117.0,80.7981,80.8873,80.7584,80.8575,27117.0
2016-06-23 10:10:00,81.59,81.7,81.57,81.61,19065.0,80.8675,80.9765,80.8476,80.8873,19065.0
2016-06-23 10:15:00,81.62,81.7,81.48,81.51,49399.0,80.8972,80.9765,80.7584,80.7882,49399.0
2016-06-23 10:20:00,81.51,81.74,81.5,81.72,47842.0,80.7882,81.0161,80.7783,80.9963,47842.0
2016-06-23 10:25:00,81.75,81.83,81.7,81.74,31408.0,81.026,81.1053,80.9765,81.0161,31408.0
2016-06-23 10:30:00,81.73,81.73,81.47,81.53,20047.0,81.0062,81.0062,80.7485,80.808,20047.0
2016-06-23 10:35:00,81.55,81.55,81.36,81.48,26824.0,80.8278,80.8278,80.6395,80.7584,26824.0
2016-06-23 10:40:00,81.49,81.53,81.46,81.48,14706.0,80.7683,80.808,80.7386,80.7584,14706.0
2016-06-23 10:45:00,81.48,81.57,81.46,81.54,18878.0,80.7584,80.8476,80.7386,80.8179,18878.0
2016-06-23 10:50:00,81.56,81.71,81.56,81.69,17371.0,80.8377,80.9864,80.8377,80.9666,17371.0
2016-06-23 10:55:00,81.67,81.8,81.65,81.73,14936.0,80.9468,81.0756,80.9269,81.0062,14936.0
2016-06-23 11:00:00,81.73,81.8,81.7,81.74,17395.0,81.0062,81.0756,80.9765,81.0161,17395.0
2016-06-23 11:05:00,81.72,81.81,81.72,81.75,13569.0,80.9963,81.0855,80.9963,81.026,13569.0
2016-06-23 11:10:00,81.75,81.78,81.71,81.76,7465.0,81.026,81.0558,80.9864,81.036,7465.0
2016-06-23 11:15:00,81.78,81.84,81.73,81.73,13980.0,81.0558,81.1152,81.0062,81.0062,13980.0
2016-06-23 11:20:00,81.73,81.75,81.69,81.72,7765.0,81.0062,81.026,80.9666,80.9963,7765.0
2016-06-23 11:25:00,81.7,81.81,81.65,81.81,8333.0,80.9765,81.0855,80.9269,81.0855,8333.0
2016-06-23 11:30:00,81.8,81.84,81.75,81.79,8543.0,81.0756,81.1152,81.026,81.0657,8543.0
2016-06-23 11:35:00,81.82,81.85,81.76,81.76,9841.0,81.0954,81.1252,81.036,81.036,9841.0
2016-06-23 11:40:00,81.77,81.79,81.68,81.75,16080.0,81.0459,81.0657,80.9567,81.026,16080.0
2016-06-23 11:45:00,81.75,81.87,81.69,81.86,29597.0,81.026,81.145,80.9666,81.1351,29597.0
2016-06-23 11:50:00,81.89,81.99,81.88,81.96,29961.0,81.1648,81.2639,81.1549,81.2342,29961.0
2016-06-23 11:55:00,81.95,81.99,81.95,81.98,26570.0,81.2243,81.2639,81.2243,81.254,26570.0
2016-06-23 12:00:00,81.96,82.0,81.91,81.91,22521.0,81.2342,81.2738,81.1846,81.1846,22521.0
2016-06-23 12:05:00,81.89,81.97,81.89,81.94,14525.0,81.1648,81.2441,81.1648,81.2144,14525.0
2016-06-23 12:10:00,81.95,81.97,81.87,81.9,12943.0,81.2243,81.2441,81.145,81.1747,12943.0
2016-06-23 12:15:00,81.89,81.97,81.87,81.94,17004.0,81.1648,81.2441,81.145,81.2144,17004.0
2016-06-23 12:20:00,81.95,81.98,81.91,81.96,9474.0,81.2243,81.254,81.1846,81.2342,9474.0
2016-06-23 12:25:00,81.97,82.0,81.95,81.96,10941.0,81.2441,81.2738,81.2243,81.2342,10941.0
2016-06-23 12:30:00,81.95,81.97,81.9,81.93,26632.0,81.2243,81.2441,81.1747,81.2044,26632.0
2016-06-23 12:35:00,81.91,82.05,81.91,82.04,42629.0,81.1846,81.3234,81.1846,81.3135,42629.0
2016-06-23 12:40:00,82.04,82.11,82.01,82.02,12045.0,81.3135,81.3829,81.2837,81.2937,12045.0
2016-06-23 12:45:00,82.02,82.06,81.95,81.99,12370.0,81.2937,81.3333,81.2243,81.2639,12370.0
2016-06-23 12:50:00,82.0,82.02,81.97,81.99,9082.0,81.2738,81.2937,81.2441,81.2639,9082.0
2016-06-23 12:55:00,81.98,82.03,81.95,82.02,17699.0,81.254,81.3036,81.2243,81.2937,17699.0
2016-06-23 13:00:00,82.02,82.03,82.0,82.01,9931.0,81.2937,81.3036,81.2738,81.2837,9931.0
2016-06-23 13:05:00,82.01,82.04,81.99,81.99,10604.0,81.2837,81.3135,81.2639,81.2639,10604.0
2016-06-23 13:10:00,82.0,82.04,81.92,81.97,19221.0,81.2738,81.3135,81.1945,81.2441,19221.0
2016-06-23 13:15:00,81.98,81.99,81.9,81.98,40506.0,81.254,81.2639,81.1747,81.254,40506.0
2016-06-23 13:20:00,81.99,82.04,81.95,81.95,18227.0,81.2639,81.3135,81.2243,81.2243,18227.0
2016-06-23 13:25:00,81.94,81.98,81.93,81.97,10620.0,81.2144,81.254,81.2044,81.2441,10620.0
2016-06-23 13:30:00,81.96,82.0,81.88,81.9,16730.0,81.2342,81.2738,81.1549,81.1747,16730.0
2016-06-23 13:35:00,81.9,81.91,81.76,81.79,12110.0,81.1747,81.1846,81.036,81.0657,12110.0
2016-06-23 13:40:00,81.78,81.84,81.71,81.84,18026.0,81.0558,81.1152,80.9864,81.1152,18026.0
2016-06-23 13:45:00,81.83,81.85,81.73,81.75,49726.0,81.1053,81.1252,81.0062,81.026,49726.0
2016-06-23 13:50:00,81.72,81.83,81.72,81.83,12952.0,80.9963,81.1053,80.9963,81.1053,12952.0
2016-06-23 13:55:00,81.83,81.84,81.76,81.79,18735.0,81.1053,81.1152,81.036,81.0657,18735.0
2016-06-23 14:00:00,81.78,81.82,81.7,81.71,12780.0,81.0558,81.0954,80.9765,80.9864,12780.0
2016-06-23 14:05:00,81.74,81.85,81.74,81.83,29878.0,81.0161,81.1252,81.0161,81.1053,29878.0
2016-06-23 14:10:00,81.84,81.98,81.83,81.94,19845.0,81.1152,81.254,81.1053,81.2144,19845.0
2016-06-23 14:15:00,81.95,81.99,81.9,81.92,14256.0,81.2243,81.2639,81.1747,81.1945,14256.0
2016-06-23 14:20:00,81.93,81.97,81.86,81.87,12557.0,81.2044,81.2441,81.1351,81.145,12557.0
2016-06-23 14:25:00,81.85,81.96,81.85,81.94,18338.0,81.1252,81.2342,81.1252,81.2144,18338.0
2016-06-23 14:30:00,81.95,82.01,81.93,82.01,39688.0,81.2243,81.2837,81.2044,81.2837,39688.0
2016-06-23 14:35:00,82.01,82.01,81.9,81.97,24305.0,81.2837,81.2837,81.1747,81.2441,24305.0
2016-06-23 14:40:00,81.97,81.99,81.91,81.92,14439.0,81.2441,81.2639,81.1846,81.1945,14439.0
2016-06-23 14:45:00,81.92,82.09,81.9,82.03,40876.0,81.1945,81.363,81.1747,81.3036,40876.0
2016-06-23 14:50:00,82.04,82.08,82.01,82.07,10370.0,81.3135,81.3531,81.2837,81.3432,10370.0
2016-06-23 14:55:00,82.05,82.08,82.02,82.03,12615.0,81.3234,81.3531,81.2937,81.3036,12615.0
2016-06-23 15:00:00,82.02,82.03,81.96,81.96,13055.0,81.2937,81.3036,81.2342,81.2342,13055.0
2016-06-23 15:05:00,81.95,81.98,81.91,81.97,18793.0,81.2243,81.254,81.1846,81.2441,18793.0
2016-06-23 15:10:00,81.98,82.0,81.95,82.0,16355.0,81.254,81.2738,81.2243,81.2738,16355.0
2016-06-23 15:15:00,82.0,82.0,81.95,81.95,14798.0,81.2738,81.2738,81.2243,81.2243,14798.0
2016-06-23 15:20:00,81.95,81.97,81.94,81.95,18393.0,81.2243,81.2441,81.2144,81.2243,18393.0
2016-06-23 15:25:00,81.95,81.96,81.83,81.84,49582.0,81.2243,81.2342,81.1053,81.1152,49582.0
2016-06-23 15:30:00,81.83,81.94,81.82,81.9,22900.0,81.1053,81.2144,81.0954,81.1747,22900.0
2016-06-23 15:35:00,81.89,81.95,81.85,81.89,33668.0,81.1648,81.2243,81.1252,81.1648,33668.0
2016-06-23 15:40:00,81.88,82.02,81.86,82.02,47380.0,81.1549,81.2937,81.1351,81.2937,47380.0
2016-06-23 15:45:00,82.01,82.17,82.01,82.14,81162.0,81.2837,81.4423,81.2837,81.4126,81162.0
2016-06-23 15:50:00,82.14,82.28,82.14,82.22,109650.0,81.4126,81.5513,81.4126,81.4919,109650.0
2016-06-23 15:55:00,82.22,82.32,82.2,82.28,189707.0,81.4919,81.591,81.4721,81.5513,189707.0
2016-06-24 09:30:00,79.48,79.48,78.67,79.13,242079.0,78.7761,78.7761,77.9733,78.4292,242079.0
2016-06-24 09:35:00,79.13,79.5,79.01,79.5,142501.0,78.4292,78.796,78.3103,78.796,142501.0
2016-06-24 09:40:00,79.45,79.98,79.32,79.94,85542.0,78.7464,79.2717,78.6176,79.2321,85542.0
2016-06-24 09:45:00,79.92,80.0,79.72,79.89,93691.0,79.2122,79.2915,79.014,79.1825,93691.0
2016-06-24 09:50:00,79.89,79.99,79.7,79.99,62940.0,79.1825,79.2816,78.9942,79.2816,62940.0
2016-06-24 09:55:00,79.96,80.3,79.96,80.13,108174.0,79.2519,79.5889,79.2519,79.4204,108174.0
2016-06-24 10:00:00,80.16,80.39,80.07,80.27,83464.0,79.4501,79.6781,79.3609,79.5591,83464.0
2016-06-24 10:05:00,80.28,80.47,80.1,80.43,70061.0,79.5691,79.7574,79.3907,79.7177,70061.0
2016-06-24 10:10:00,80.45,80.51,80.34,80.42,81545.0,79.7376,79.797,79.6285,79.7078,81545.0
2016-06-24 10:15:00,80.39,80.41,80.17,80.22,70609.0,79.6781,79.6979,79.46,79.5096,70609.0
2016-06-24 10:20:00,80.19,80.28,80.01,80.15,40129.0,79.4799,79.5691,79.3015,79.4402,40129.0
2016-06-24 10:25:00,80.09,80.12,79.87,79.94,84949.0,79.3807,79.4105,79.1627,79.2321,84949.0
2016-06-24 10:30:00,79.95,80.02,79.79,79.84,120792.0,79.242,79.3114,79.0834,79.133,120792.0
2016-06-24 10:35:00,79.84,80.12,79.76,80.12,98308.0,79.133,79.4105,79.0537,79.4105,98308.0
2016-06-24 10:40:00,80.16,80.16,79.98,80.11,40218.0,79.4501,79.4501,79.2717,79.4006,40218.0
2016-06-24 10:45:00,80.11,80.11,79.9,79.95,39468.0,79.4006,79.4006,79.1924,79.242,39468.0
2016-06-24 10:50:00,79.95,80.01,79.94,80.0,100141.0,79.242,79.3015,79.2321,79.2915,100141.0
2016-06-24 10:55:00,80.0,80.12,79.91,79.93,54312.0,79.2915,79.4105,79.2023,79.2222,54312.0
2016-06-24 11:00:00,79.93,80.0,79.85,79.85,55658.0,79.2222,79.2915,79.1429,79.1429,55658.0
2016-06-24 11:05:00,79.85,79.97,79.79,79.96,35279.0,79.1429,79.2618,79.0834,79.2519,35279.0
2016-06-24 11:10:00,79.95,80.02,79.88,79.96,32347.0,79.242,79.3114,79.1726,79.2519,32347.0
2016-06-24 11:15:00,79.95,79.98,79.84,79.88,35382.0,79.242,79.2717,79.133,79.1726,35382.0
2016-06-24 11:20:00,79.89,79.94,79.78,79.78,70161.0,79.1825,79.2321,79.0735,79.0735,70161.0
2016-06-24 11:25:00,79.82,79.98,79.73,79.97,73783.0,79.1131,79.2717,79.0239,79.2618,73783.0
2016-06-24 11:30:00,79.98,80.07,79.92,79.98,31836.0,79.2717,79.3609,79.2122,79.2717,31836.0
2016-06-24 11:35:00,79.98,80.02,79.84,79.84,14401.0,79.2717,79.3114,79.133,79.133,14401.0
2016-06-24 11:40:00,79.82,79.92,79.69,79.78,22446.0,79.1131,79.2122,78.9843,79.0735,22446.0
2016-06-24 11:45:00,79.78,79.93,79.71,79.74,61330.0,79.0735,79.2222,79.0041,79.0338,61330.0
2016-06-24 11:50:00,79.73,79.79,79.67,79.71,30130.0,79.0239,79.0834,78.9645,79.0041,30130.0
2016-06-24 11:55:00,79.71,79.77,79.66,79.74,20624.0,79.0041,79.0636,78.9546,79.0338,20624.0
2016-06-24 12:00:00,79.75,79.85,79.59,79.61,53833.0,79.0438,79.1429,78.8852,78.905,53833.0
2016-06-24 12:05:00,79.64,79.65,79.51,79.53,26773.0,78.9347,78.9446,78.8059,78.8257,26773.0
2016-06-24 12:10:00,79.51,79.54,79.44,79.5,40279.0,78.8059,78.8356,78.7365,78.796,40279.0
2016-06-24 12:15:00,79.5,79.51,79.39,79.46,26939.0,78.796,78.8059,78.6869,78.7563,26939.0
2016-06-24 12:20:00,79.46,79.6,79.44,79.54,33911.0,78.7563,78.8951,78.7365,78.8356,33911.0
2016-06-24 12:25:00,79.51,79.58,79.47,79.48,25504.0,78.8059,78.8753,78.7662,78.7761,25504.0
2016-06-24 12:30:00,79.47,79.53,79.34,79.35,17471.0,78.7662,78.8257,78.6374,78.6473,17471.0
2016-06-24 12:35:00,79.37,79.47,79.36,79.43,20968.0,78.6671,78.7662,78.6572,78.7266,20968.0
2016-06-24 12:40:00,79.45,79.49,79.35,79.39,40609.0,78.7464,78.7861,78.6473,78.6869,40609.0
2016-06-24 12:45:00,79.37,79.37,79.17,79.19,19749.0,78.6671,78.6671,78.4689,78.4887,19749.0
2016-06-24 12:50:00,79.17,79.2,79.07,79.17,19531.0,78.4689,78.4986,78.3698,78.4689,19531.0
2016-06-24 12:55:00,79.15,79.18,79.01,79.08,35092.0,78.4491,78.4788,78.3103,78.3797,35092.0
2016-06-24 13:00:00,79.11,79.31,79.1,79.21,38221.0,78.4094,78.6077,78.3995,78.5085,38221.0
2016-06-24 13:05:00,79.2,79.22,79.09,79.14,37518.0,78.4986,78.5184,78.3896,78.4392,37518.0
2016-06-24 13:10:00,79.14,79.23,79.04,79.19,41321.0,78.4392,78.5284,78.34,78.4887,41321.0
2016-06-24 13:15:00,79.21,79.26,79.1,79.18,24597.0,78.5085,78.5581,78.3995,78.4788,24597.0
2016-06-24 13:20:00,79.19,79.22,79.09,79.15,29979.0,78.4887,78.5184,78.3896,78.4491,29979.0
2016-06-24 13:25:00,79.14,79.2,79.08,79.2,23798.0,78.4392,78.4986,78.3797,78.4986,23798.0
2016-06-24 13:30:00,79.17,79.37,79.17,79.35,34481.0,78.4689,78.6671,78.4689,78.6473,34481.0
2016-06-24 13:35:00,79.35,79.52,79.33,79.48,33667.0,78.6473,78.8158,78.6275,78.7761,33667.0
2016-06-24 13:40:00,79.5,79.5,79.31,79.34,26327.0,78.796,78.796,78.6077,78.6374,26327.0
2016-06-24 13:45:00,79.36,79.36,79.25,79.32,44118.0,78.6572,78.6572,78.5482,78.6176,44118.0
2016-06-24 13:50:00,79.31,79.34,79.14,79.18,30150.0,78.6077,78.6374,78.4392,78.4788,30150.0
2016-06-24 13:55:00,79.2,79.27,79.1,79.17,44676.0,78.4986,78.568,78.3995,78.4689,44676.0
2016-06-24 14:00:00,79.18,79.3,79.18,79.3,36513.0,78.4788,78.5977,78.4788,78.5977,36513.0
2016-06-24 14:05:00,79.28,79.31,79.12,79.18,35824.0,78.5779,78.6077,78.4193,78.4788,35824.0
2016-06-24 14:10:00,79.17,79.25,79.14,79.21,74326.0,78.4689,78.5482,78.4392,78.5085,74326.0
2016-06-24 14:15:00,79.21,79.21,79.01,79.07,80172.0,78.5085,78.5085,78.3103,78.3698,80172.0
2016-06-24 14:20:00,79.05,79.06,78.91,78.91,59901.0,78.35,78.3599,78.2112,78.2112,59901.0
2016-06-24 14:25:00,78.91,78.98,78.85,78.92,73745.0,78.2112,78.2806,78.1517,78.2211,73745.0
2016-06-24 14:30:00,78.91,78.92,78.65,78.7,63999.0,78.2112,78.2211,77.9535,78.0031,63999.0
2016-06-24 14:35:00,78.67,78.75,78.58,78.72,43743.0,77.9733,78.0526,77.8841,78.0229,43743.0
2016-06-24 14:40:00,78.71,78.77,78.66,78.67,59483.0,78.013,78.0724,77.9634,77.9733,59483.0
2016-06-24 14:45:00,78.67,78.79,78.61,78.72,75783.0,77.9733,78.0923,77.9139,78.0229,75783.0
2016-06-24 14:50:00,78.72,78.82,78.68,78.81,44831.0,78.0229,78.122,77.9832,78.1121,44831.0
2016-06-24 14:55:00,78.81,78.92,78.68,78.68,76958.0,78.1121,78.2211,77.9832,77.9832,76958.0
2016-06-24 15:00:00,78.68,78.79,78.62,78.77,75100.0,77.9832,78.0923,77.9238,78.0724,75100.0
2016-06-24 15:05:00,78.77,78.79,78.69,78.75,76135.0,78.0724,78.0923,77.9931,78.0526,76135.0
2016-06-24 15:10:00,78.74,78.74,78.45,78.56,86377.0,78.0427,78.0427,77.7553,77.8643,86377.0
2016-06-24 15:15:00,78.55,78.62,78.43,78.5,181179.0,77.8544,77.9238,77.7354,77.8048,181179.0
2016-06-24 15:20:00,78.49,78.57,78.44,78.47,101660.0,77.7949,77.8742,77.7454,77.7751,101660.0
2016-06-24 15:25:00,78.48,78.53,78.33,78.49,113361.0,77.785,77.8346,77.6363,77.7949,113361.0
2016-06-24 15:30:00,78.48,78.63,78.44,78.62,110688.0,77.785,77.9337,77.7454,77.9238,110688.0
2016-06-24 15:35:00,78.62,78.78,78.47,78.55,147004.0,77.9238,78.0823,77.7751,77.8544,147004.0
2016-06-24 15:40:00,78.55,78.81,78.52,78.8,140291.0,77.8544,78.1121,77.8246,78.1022,140291.0
2016-06-24 15:45:00,78.79,78.98,78.76,78.94,194349.0,78.0923,78.2806,78.0625,78.2409,194349.0
2016-06-24 15:50:00,78.92,79.03,78.83,78.84,248510.0,78.2211,78.3301,78.1319,78.1418,248510.0
2016-06-24 15:55:00,78.84,78.84,78.37,78.46,613722.0,78.1418,78.1418,77.676,77.7652,613722.0
2016-06-27 09:30:00,77.46,77.69,77.14,77.26,131805.0,76.774,77.002,76.4569,76.5758,131805.0
2016-06-27 09:35:00,77.25,77.27,76.53,76.64,120123.0,76.5659,76.5857,75.8523,75.9613,120123.0
2016-06-27 09:40:00,76.65,77.09,76.63,77.02,65646.0,75.9712,76.4073,75.9514,76.3379,65646.0
2016-06-27 09:45:00,77.0,77.29,76.97,77.22,50692.0,76.3181,76.6055,76.2884,76.5362,50692.0
2016-06-27 09:50:00,77.22,77.33,77.03,77.03,73345.0,76.5362,76.6452,76.3478,76.3478,73345.0
2016-06-27 09:55:00,77.05,77.12,76.91,76.96,122507.0,76.3677,76.437,76.2289,76.2785,122507.0
2016-06-27 10:00:00,76.94,77.02,76.78,76.84,93936.0,76.2586,76.3379,76.1001,76.1595,93936.0
2016-06-27 10:05:00,76.84,76.85,76.39,76.43,79491.0,76.1595,76.1694,75.7135,75.7532,79491.0
2016-06-27 10:10:00,76.44,76.44,76.18,76.2,98026.0,75.7631,75.7631,75.5054,75.5252,98026.0
2016-06-27 10:15:00,76.21,76.32,76.0,76.08,172696.0,75.5351,75.6441,75.327,75.4063,172696.0
2016-06-27 10:20:00,76.09,76.46,76.08,76.23,98115.0,75.4162,75.7829,75.4063,75.5549,98115.0
2016-06-27 10:25:00,76.22,76.33,76.14,76.19,61264.0,75.545,75.654,75.4657,75.5153,61264.0
2016-06-27 10:30:00,76.18,76.2,76.06,76.17,72823.0,75.5054,75.5252,75.3864,75.4955,72823.0
2016-06-27 10:35:00,76.17,76.22,76.04,76.11,82279.0,75.4955,75.545,75.3666,75.436,82279.0
2016-06-27 10:40:00,76.12,76.27,76.04,76.22,60932.0,75.4459,75.5946,75.3666,75.545,60932.0
2016-06-27 10:45:00,76.19,76.21,75.84,75.91,76800.0,75.5153,75.5351,75.1684,75.2378,76800.0
2016-06-27 10:50:00,75.92,75.92,75.76,75.85,35368.0,75.2477,75.2477,75.0891,75.1783,35368.0
2016-06-27 10:55:00,75.85,75.92,75.62,75.7,68591.0,75.1783,75.2477,74.9503,75.0296,68591.0
2016-06-27 11:00:00,75.69,75.89,75.6,75.75,71340.0,75.0197,75.2179,74.9305,75.0792,71340.0
2016-06-27 11:05:00,75.75,75.93,75.74,75.92,41301.0,75.0792,75.2576,75.0693,75.2477,41301.0
2016-06-27 11:10:00,75.91,75.91,75.67,75.69,51318.0,75.2378,75.2378,74.9999,75.0197,51318.0
2016-06-27 11:15:00,75.69,75.71,75.58,75.66,63864.0,75.0197,75.0395,74.9107,74.99,63864.0
2016-06-27 11:20:00,75.65,75.7,75.51,75.59,62230.0,74.9801,75.0296,74.8413,74.9206,62230.0
2016-06-27 11:25:00,75.6,76.12,75.54,76.09,75905.0,74.9305,75.4459,74.871,75.4162,75905.0
2016-06-27 11:30:00,76.08,76.19,76.03,76.13,38322.0,75.4063,75.5153,75.3567,75.4558,38322.0
2016-06-27 11:35:00,76.11,76.24,76.03,76.21,30392.0,75.436,75.5648,75.3567,75.5351,30392.0
2016-06-27 11:40:00,76.23,76.31,76.18,76.31,67072.0,75.5549,75.6342,75.5054,75.6342,67072.0
2016-06-27 11:45:00,76.3,76.41,76.27,76.32,47333.0,75.6243,75.7333,75.5946,75.6441,47333.0
2016-06-27 11:50:00,76.33,76.34,76.11,76.14,50370.0,75.654,75.664,75.436,75.4657,50370.0
2016-06-27 11:55:00,76.15,76.29,76.07,76.1,27463.0,75.4756,75.6144,75.3963,75.4261,27463.0
2016-06-27 12:00:00,76.09,76.2,76.01,76.15,30406.0,75.4162,75.5252,75.3369,75.4756,30406.0
2016-06-27 12:05:00,76.15,76.15,76.01,76.01,33360.0,75.4756,75.4756,75.3369,75.3369,33360.0
2016-06-27 12:10:00,76.01,76.05,75.87,76.02,54872.0,75.3369,75.3765,75.1981,75.3468,54872.0
2016-06-27 12:15:00,76.01,76.21,76.0,76.09,24853.0,75.3369,75.5351,75.327,75.4162,24853.0
2016-06-27 12:20:00,76.1,76.18,76.05,76.18,32905.0,75.4261,75.5054,75.3765,75.5054,32905.0
2016-06-27 12:25:00,76.19,76.39,76.19,76.37,20878.0,75.5153,75.7135,75.5153,75.6937,20878.0
2016-06-27 12:30:00,76.38,76.39,76.19,76.24,46073.0,75.7036,75.7135,75.5153,75.5648,46073.0
2016-06-27 12:35:00,76.26,76.36,76.19,76.21,72913.0,75.5847,75.6838,75.5153,75.5351,72913.0
2016-06-27 12:40:00,76.19,76.22,76.03,76.06,74926.0,75.5153,75.545,75.3567,75.3864,74926.0
2016-06-27 12:45:00,76.05,76.12,76.02,76.08,54596.0,75.3765,75.4459,75.3468,75.4063,54596.0
2016-06-27 12:50:00,76.07,76.19,76.05,76.12,31221.0,75.3963,75.5153,75.3765,75.4459,31221.0
2016-06-27 12:55:00,76.12,76.28,76.11,76.26,28672.0,75.4459,75.6045,75.436,75.5847,28672.0
2016-06-27 13:00:00,76.27,76.34,76.2,76.29,30716.0,75.5946,75.664,75.5252,75.6144,30716.0
2016-06-27 13:05:00,76.3,76.33,76.14,76.14,61038.0,75.6243,75.654,75.4657,75.4657,61038.0
2016-06-27 13:10:00,76.13,76.2,76.1,76.17,65901.0,75.4558,75.5252,75.4261,75.4955,65901.0
2016-06-27 13:15:00,76.17,76.32,76.17,76.29,24857.0,75.4955,75.6441,75.4955,75.6144,24857.0
2016-06-27 13:20:00,76.28,76.42,76.28,76.4,27475.0,75.6045,75.7432,75.6045,75.7234,27475.0
2016-06-27 13:25:00,76.4,76.51,76.35,76.45,31971.0,75.7234,75.8324,75.6739,75.773,31971.0
2016-06-27 13:30:00,76.43,76.46,76.22,76.25,19241.0,75.7532,75.7829,75.545,75.5747,19241.0
2016-06-27 13:35:00,76.28,76.3,76.15,76.22,20156.0,75.6045,75.6243,75.4756,75.545,20156.0
2016-06-27 13:40:00,76.21,76.24,75.98,76.0,42449.0,75.5351,75.5648,75.3071,75.327,42449.0
2016-06-27 13:45:00,75.99,76.06,75.89,75.98,39771.0,75.3171,75.3864,75.2179,75.3071,39771.0
2016-06-27 13:50:00,75.95,76.13,75.95,76.1,39016.0,75.2774,75.4558,75.2774,75.4261,39016.0
2016-06-27 13:55:00,76.11,76.16,75.95,76.09,44296.0,75.436,75.4855,75.2774,75.4162,44296.0
2016-06-27 14:00:00,76.07,76.2,76.04,76.14,36407.0,75.3963,75.5252,75.3666,75.4657,36407.0
2016-06-27 14:05:00,76.12,76.14,75.99,76.09,42801.0,75.4459,75.4657,75.3171,75.4162,42801.0
2016-06-27 14:10:00,76.08,76.13,75.91,75.92,23262.0,75.4063,75.4558,75.2378,75.2477,23262.0
2016-06-27 14:15:00,75.91,75.96,75.78,75.84,32589.0,75.2378,75.2873,75.1089,75.1684,32589.0
2016-06-27 14:20:00,75.86,75.99,75.83,75.87,31085.0,75.1882,75.3171,75.1585,75.1981,31085.0
2016-06-27 14:25:00,75.88,76.12,75.87,76.08,67694.0,75.208,75.4459,75.1981,75.4063,67694.0
2016-06-27 14:30:00,76.1,76.13,75.99,76.0,42486.0,75.4261,75.4558,75.3171,75.327,42486.0
2016-06-27 14:35:00,76.01,76.12,75.96,75.99,38584.0,75.3369,75.4459,75.2873,75.3171,38584.0
2016-06-27 14:40:00,75.97,76.09,75.96,76.07,54279.0,75.2972,75.4162,75.2873,75.3963,54279.0
2016-06-27 14:45:00,76.08,76.1,75.84,75.94,58650.0,75.4063,75.4261,75.1684,75.2675,58650.0
2016-06-27 14:50:00,75.95,76.0,75.83,75.89,100381.0,75.2774,75.327,75.1585,75.2179,100381.0
2016-06-27 14:55:00,75.88,75.98,75.8,75.89,55130.0,75.208,75.3071,75.1287,75.2179,55130.0
2016-06-27 15:00:00,75.9,76.01,75.88,76.01,52488.0,75.2278,75.3369,75.208,75.3369,52488.0
2016-06-27 15:05:00,76.0,76.0,75.83,75.86,55506.0,75.327,75.327,75.1585,75.1882,55506.0
2016-06-27 15:10:00,75.84,75.97,75.84,75.87,57273.0,75.1684,75.2972,75.1684,75.1981,57273.0
2016-06-27 15:15:00,75.86,75.87,75.75,75.79,67385.0,75.1882,75.1981,75.0792,75.1188,67385.0
2016-06-27 15:20:00,75.79,75.82,75.53,75.58,64042.0,75.1188,75.1486,74.8611,74.9107,64042.0
2016-06-27 15:25:00,75.57,75.8,75.56,75.74,102835.0,74.9008,75.1287,74.8909,75.0693,102835.0
2016-06-27 15:30:00,75.74,75.84,75.71,75.84,91988.0,75.0693,75.1684,75.0395,75.1684,91988.0
2016-06-27 15:35:00,75.83,76.1,75.78,76.08,125549.0,75.1585,75.4261,75.1089,75.4063,125549.0
2016-06-27 15:40:00,76.08,76.17,76.05,76.17,139642.0,75.4063,75.4955,75.3765,75.4955,139642.0
2016-06-27 15:45:00,76.17,76.23,76.08,76.21,132571.0,75.4955,75.5549,75.4063,75.5351,132571.0
2016-06-27 15:50:00,76.21,76.21,76.01,76.03,169407.0,75.5351,75.5351,75.3369,75.3567,169407.0
2016-06-27 15:55:00,76.02,76.12,75.93,76.07,229170.0,75.3468,75.4459,75.2576,75.3963,229170.0
2016-06-28 09:30:00,77.48,77.55,76.61,76.95,189763.0,76.7939,76.8632,75.9316,76.2686,189763.0
2016-06-28 09:35:00,76.95,77.31,76.8,77.28,43458.0,76.2686,76.6254,76.1199,76.5956,43458.0
2016-06-28 09:40:00,77.29,77.39,77.24,77.38,69022.0,76.6055,76.7047,76.556,76.6947,69022.0
2016-06-28 09:45:00,77.41,77.65,77.32,77.4,142948.0,76.7245,76.9624,76.6353,76.7146,142948.0
2016-06-28 09:50:00,77.44,77.67,77.37,77.66,47722.0,76.7542,76.9822,76.6848,76.9723,47722.0
2016-06-28 09:55:00,77.65,77.75,77.54,77.7,35459.0,76.9624,77.0615,76.8533,77.0119,35459.0
2016-06-28 10:00:00,77.66,77.71,77.57,77.61,25287.0,76.9723,77.0218,76.8831,76.9227,25287.0
2016-06-28 10:05:00,77.6,77.6,77.38,77.41,46145.0,76.9128,76.9128,76.6947,76.7245,46145.0
2016-06-28 10:10:00,77.4,77.47,77.32,77.47,50321.0,76.7146,76.7839,76.6353,76.7839,50321.0
2016-06-28 10:15:00,77.47,77.6,77.38,77.44,35898.0,76.7839,76.9128,76.6947,76.7542,35898.0
2016-06-28 10:20:00,77.46,77.47,77.24,77.24,36283.0,76.774,76.7839,76.556,76.556,36283.0
2016-06-28 10:25:00,77.24,77.27,77.13,77.22,71007.0,76.556,76.5857,76.447,76.5362,71007.0
2016-06-28 10:30:00,77.22,77.3,77.1,77.12,51440.0,76.5362,76.6155,76.4172,76.437,51440.0
2016-06-28 10:35:00,77.11,77.12,76.89,76.92,43521.0,76.4271,76.437,76.2091,76.2388,43521.0
2016-06-28 10:40:00,76.89,77.11,76.83,77.08,44364.0,76.2091,76.4271,76.1496,76.3974,44364.0
2016-06-28 10:45:00,77.06,77.19,77.05,77.12,58865.0,76.3776,76.5064,76.3677,76.437,58865.0
2016-06-28 10:50:00,77.12,77.26,77.11,77.23,38782.0,76.437,76.5758,76.4271,76.5461,38782.0
2016-06-28 10:55:00,77.23,77.3,77.05,77.08,35493.0,76.5461,76.6155,76.3677,76.3974,35493.0
2016-06-28 11:00:00,77.09,77.14,76.92,76.92,53168.0,76.4073,76.4569,76.2388,76.2388,53168.0
2016-06-28 11:05:00,76.93,76.93,76.76,76.79,43022.0,76.2487,76.2487,76.0802,76.11,43022.0
2016-06-28 11:10:00,76.79,76.92,76.74,76.87,49484.0,76.11,76.2388,76.0604,76.1893,49484.0
2016-06-28 11:15:00,76.87,76.94,76.8,76.91,32077.0,76.1893,76.2586,76.1199,76.2289,32077.0
2016-06-28 11:20:00,76.92,76.96,76.8,76.87,37407.0,76.2388,76.2785,76.1199,76.1893,37407.0
2016-06-28 11:25:00,76.86,76.86,76.6,76.65,40999.0,76.1793,76.1793,75.9217,75.9712,40999.0
2016-06-28 11:30:00,76.66,76.76,76.61,76.75,45117.0,75.9811,76.0802,75.9316,76.0703,45117.0
2016-06-28 11:35:00,76.74,76.84,76.74,76.8,26262.0,76.0604,76.1595,76.0604,76.1199,26262.0
2016-06-28 11:40:00,76.81,76.95,76.79,76.93,40722.0,76.1298,76.2686,76.11,76.2487,40722.0
2016-06-28 11:45:00,76.94,77.07,76.93,77.03,31014.0,76.2586,76.3875,76.2487,76.3478,31014.0
2016-06-28 11:50:00,77.04,77.15,76.97,77.1,38495.0,76.3578,76.4668,76.2884,76.4172,38495.0
2016-06-28 11:55:00,77.1,77.21,77.09,77.13,25326.0,76.4172,76.5262,76.4073,76.447,25326.0
2016-06-28 12:00:00,77.14,77.24,77.11,77.17,43820.0,76.4569,76.556,76.4271,76.4866,43820.0
2016-06-28 12:05:00,77.17,77.23,77.15,77.16,19790.0,76.4866,76.5461,76.4668,76.4767,19790.0
2016-06-28 12:10:00,77.16,77.25,77.13,77.18,36861.0,76.4767,76.5659,76.447,76.4965,36861.0
2016-06-28 12:15:00,77.17,77.3,77.16,77.3,37234.0,76.4866,76.6155,76.4767,76.6155,37234.0
2016-06-28 12:20:00,77.3,77.38,77.2,77.2,42405.0,76.6155,76.6947,76.5163,76.5163,42405.0
2016-06-28 12:25:00,77.19,77.21,77.07,77.19,45140.0,76.5064,76.5262,76.3875,76.5064,45140.0
2016-06-28 12:30:00,77.18,77.19,77.12,77.15,27370.0,76.4965,76.5064,76.437,76.4668,27370.0
2016-06-28 12:35:00,77.17,77.19,77.05,77.14,32847.0,76.4866,76.5064,76.3677,76.4569,32847.0
2016-06-28 12:40:00,77.13,77.19,77.04,77.05,33934.0,76.447,76.5064,76.3578,76.3677,33934.0
2016-06-28 12:45:00,77.06,77.1,76.94,76.97,33066.0,76.3776,76.4172,76.2586,76.2884,33066.0
2016-06-28 12:50:00,76.96,77.03,76.92,77.01,31666.0,76.2785,76.3478,76.2388,76.328,31666.0
2016-06-28 12:55:00,76.99,77.01,76.9,76.99,22660.0,76.3082,76.328,76.219,76.3082,22660.0
2016-06-28 13:00:00,76.97,77.02,76.92,77.0,42841.0,76.2884,76.3379,76.2388,76.3181,42841.0
2016-06-28 13:05:00,77.0,77.02,76.91,76.96,59354.0,76.3181,76.3379,76.2289,76.2785,59354.0
2016-06-28 13:10:00,76.97,77.07,76.96,77.07,23761.0,76.2884,76.3875,76.2785,76.3875,23761.0
2016-06-28 13:15:00,77.06,77.08,76.86,76.87,46103.0,76.3776,76.3974,76.1793,76.1893,46103.0
2016-06-28 13:20:00,76.86,76.88,76.69,76.72,43937.0,76.1793,76.1992,76.0109,76.0406,43937.0
2016-06-28 13:25:00,76.72,76.88,76.69,76.76,19646.0,76.0406,76.1992,76.0109,76.0802,19646.0
2016-06-28 13:30:00,76.76,76.88,76.69,76.85,44107.0,76.0802,76.1992,76.0109,76.1694,44107.0
2016-06-28 13:35:00,76.85,76.96,76.83,76.94,16349.0,76.1694,76.2785,76.1496,76.2586,16349.0
2016-06-28 13:40:00,76.94,77.02,76.93,76.98,24408.0,76.2586,76.3379,76.2487,76.2983,24408.0
2016-06-28 13:45:00,76.98,76.98,76.87,76.91,20469.0,76.2983,76.2983,76.1893,76.2289,20469.0
2016-06-28 13:50:00,76.9,77.04,76.84,76.96,41041.0,76.219,76.3578,76.1595,76.2785,41041.0
2016-06-28 13:55:00,76.96,77.0,76.93,76.96,14521.0,76.2785,76.3181,76.2487,76.2785,14521.0
2016-06-28 14:00:00,76.96,77.0,76.9,76.94,26919.0,76.2785,76.3181,76.219,76.2586,26919.0
2016-06-28 14:05:00,76.95,77.02,76.91,76.93,32005.0,76.2686,76.3379,76.2289,76.2487,32005.0
2016-06-28 14:10:00,76.92,76.96,76.78,76.84,43299.0,76.2388,76.2785,76.1001,76.1595,43299.0
2016-06-28 14:15:00,76.84,76.89,76.81,76.87,31345.0,76.1595,76.2091,76.1298,76.1893,31345.0
2016-06-28 14:20:00,76.87,76.88,76.8,76.81,28059.0,76.1893,76.1992,76.1199,76.1298,28059.0
2016-06-28 14:25:00,76.81,76.88,76.78,76.85,75880.0,76.1298,76.1992,76.1001,76.1694,75880.0
2016-06-28 14:30:00,76.85,77.08,76.85,77.01,73272.0,76.1694,76.3974,76.1694,76.328,73272.0
2016-06-28 14:35:00,77.0,77.28,77.0,77.25,89166.0,76.3181,76.5956,76.3181,76.5659,89166.0
2016-06-28 14:40:00,77.26,77.33,77.23,77.26,43333.0,76.5758,76.6452,76.5461,76.5758,43333.0
2016-06-28 14:45:00,77.27,77.38,77.26,77.32,59015.0,76.5857,76.6947,76.5758,76.6353,59015.0
2016-06-28 14:50:00,77.31,77.57,77.31,77.55,49287.0,76.6254,76.8831,76.6254,76.8632,49287.0
2016-06-28 14:55:00,77.55,77.78,77.53,77.74,124776.0,76.8632,77.0912,76.8434,77.0516,124776.0
2016-06-28 15:00:00,77.74,77.78,77.68,77.68,78617.0,77.0516,77.0912,76.9921,76.9921,78617.0
2016-06-28 15:05:00,77.68,77.91,77.68,77.8,78651.0,76.9921,77.22,76.9921,77.111,78651.0
2016-06-28 15:10:00,77.8,77.89,77.73,77.73,67676.0,77.111,77.2002,77.0416,77.0416,67676.0
2016-06-28 15:15:00,77.73,77.74,77.53,77.56,64151.0,77.0416,77.0516,76.8434,76.8731,64151.0
2016-06-28 15:20:00,77.56,77.56,77.44,77.44,71572.0,76.8731,76.8731,76.7542,76.7542,71572.0
2016-06-28 15:25:00,77.44,77.47,77.34,77.39,77734.0,76.7542,76.7839,76.6551,76.7047,77734.0
2016-06-28 15:30:00,77.4,77.46,77.31,77.32,102337.0,76.7146,76.774,76.6254,76.6353,102337.0
2016-06-28 15:35:00,77.32,77.47,77.31,77.44,100764.0,76.6353,76.7839,76.6254,76.7542,100764.0
2016-06-28 15:40:00,77.44,77.53,77.39,77.42,124125.0,76.7542,76.8434,76.7047,76.7344,124125.0
2016-06-28 15:45:00,77.42,77.5,77.37,77.45,107715.0,76.7344,76.8137,76.6848,76.7641,107715.0
2016-06-28 15:50:00,77.45,77.49,77.36,77.48,97681.0,76.7641,76.8038,76.6749,76.7939,97681.0
2016-06-28 15:55:00,77.48,77.57,77.44,77.55,159012.0,76.7939,76.8831,76.7542,76.8632,159012.0
2016-06-29 09:30:00,78.25,78.43,78.06,78.25,78357.0,77.557,77.7354,77.3687,77.557,78357.0
2016-06-29 09:35:00,78.25,78.29,77.95,78.06,47298.0,77.557,77.5967,77.2597,77.3687,47298.0
2016-06-29 09:40:00,78.07,78.1,77.9,77.97,28169.0,77.3786,77.4084,77.2101,77.2795,28169.0
2016-06-29 09:45:00,78.07,78.3,77.94,78.3,30388.0,77.3786,77.6066,77.2498,77.6066,30388.0
2016-06-29 09:50:00,78.27,78.64,78.27,78.59,58514.0,77.5769,77.9436,77.5769,77.894,58514.0
2016-06-29 09:55:00,78.61,78.78,78.57,78.75,67779.0,77.9139,78.0823,77.8742,78.0526,67779.0
2016-06-29 10:00:00,78.74,78.87,78.7,78.79,126152.0,78.0427,78.1715,78.0031,78.0923,126152.0
2016-06-29 10:05:00,78.81,78.87,78.46,78.51,71623.0,78.1121,78.1715,77.7652,77.8147,71623.0
2016-06-29 10:10:00,78.51,78.67,78.5,78.67,53093.0,77.8147,77.9733,77.8048,77.9733,53093.0
2016-06-29 10:15:00,78.67,78.82,78.61,78.82,30716.0,77.9733,78.122,77.9139,78.122,30716.0
2016-06-29 10:20:00,78.82,79.0,78.82,78.97,66990.0,78.122,78.3004,78.122,78.2707,66990.0
2016-06-29 10:25:00,78.97,79.0,78.87,78.88,42265.0,78.2707,78.3004,78.1715,78.1815,42265.0
2016-06-29 10:30:00,78.9,78.9,78.76,78.82,85888.0,78.2013,78.2013,78.0625,78.122,85888.0
2016-06-29 10:35:00,78.82,78.82,78.61,78.64,43648.0,78.122,78.122,77.9139,77.9436,43648.0
2016-06-29 10:40:00,78.65,78.69,78.59,78.62,67835.0,77.9535,77.9931,77.894,77.9238,67835.0
2016-06-29 10:45:00,78.63,78.93,78.63,78.93,57635.0,77.9337,78.231,77.9337,78.231,57635.0
2016-06-29 10:50:00,78.93,78.98,78.85,78.92,55478.0,78.231,78.2806,78.1517,78.2211,55478.0
2016-06-29 10:55:00,78.93,78.95,78.84,78.92,34917.0,78.231,78.2508,78.1418,78.2211,34917.0
2016-06-29 11:00:00,78.93,79.04,78.91,79.04,37177.0,78.231,78.34,78.2112,78.34,37177.0
2016-06-29 11:05:00,79.02,79.05,78.98,79.01,39382.0,78.3202,78.35,78.2806,78.3103,39382.0
2016-06-29 11:10:00,79.01,79.24,79.0,79.2,56899.0,78.3103,78.5383,78.3004,78.4986,56899.0
2016-06-29 11:15:00,79.21,79.28,79.2,79.22,38570.0,78.5085,78.5779,78.4986,78.5184,38570.0
2016-06-29 11:20:00,79.22,79.32,79.2,79.31,31187.0,78.5184,78.6176,78.4986,78.6077,31187.0
2016-06-29 11:25:00,79.3,79.4,79.29,79.39,36996.0,78.5977,78.6969,78.5878,78.6869,36996.0
2016-06-29 11:30:00,79.39,79.43,79.35,79.39,42708.0,78.6869,78.7266,78.6473,78.6869,42708.0
2016-06-29 11:35:00,79.39,79.4,79.3,79.37,37118.0,78.6869,78.6969,78.5977,78.6671,37118.0
2016-06-29 11:40:00,79.38,79.44,79.37,79.43,74935.0,78.677,78.7365,78.6671,78.7266,74935.0
2016-06-29 11:45:00,79.43,79.45,79.36,79.4,45665.0,78.7266,78.7464,78.6572,78.6969,45665.0
2016-06-29 11:50:00,79.41,79.51,79.39,79.49,34232.0,78.7068,78.8059,78.6869,78.7861,34232.0
2016-06-29 11:55:00,79.49,79.59,79.45,79.56,44386.0,78.7861,78.8852,78.7464,78.8554,44386.0
2016-06-29 12:00:00,79.56,79.58,79.39,79.4,66392.0,78.8554,78.8753,78.6869,78.6969,66392.0
2016-06-29 12:05:00,79.4,79.49,79.38,79.46,32416.0,78.6969,78.7861,78.677,78.7563,32416.0
2016-06-29 12:10:00,79.46,79.5,79.39,79.45,47339.0,78.7563,78.796,78.6869,78.7464,47339.0
2016-06-29 12:15:00,79.45,79.46,79.4,79.43,36296.0,78.7464,78.7563,78.6969,78.7266,36296.0
2016-06-29 12:20:00,79.43,79.55,79.43,79.54,43777.0,78.7266,78.8455,78.7266,78.8356,43777.0
2016-06-29 12:25:00,79.53,79.65,79.53,79.6,47787.0,78.8257,78.9446,78.8257,78.8951,47787.0
2016-06-29 12:30:00,79.61,79.61,79.34,79.36,40549.0,78.905,78.905,78.6374,78.6572,40549.0
2016-06-29 12:35:00,79.36,79.45,79.35,79.45,33156.0,78.6572,78.7464,78.6473,78.7464,33156.0
2016-06-29 12:40:00,79.44,79.44,79.35,79.36,26431.0,78.7365,78.7365,78.6473,78.6572,26431.0
2016-06-29 12:45:00,79.35,79.37,79.26,79.31,25966.0,78.6473,78.6671,78.5581,78.6077,25966.0
2016-06-29 12:50:00,79.32,79.32,79.2,79.21,35238.0,78.6176,78.6176,78.4986,78.5085,35238.0
2016-06-29 12:55:00,79.2,79.27,79.2,79.26,27385.0,78.4986,78.568,78.4986,78.5581,27385.0
2016-06-29 13:00:00,79.25,79.27,79.17,79.2,32420.0,78.5482,78.568,78.4689,78.4986,32420.0
2016-06-29 13:05:00,79.2,79.22,79.07,79.07,34473.0,78.4986,78.5184,78.3698,78.3698,34473.0
2016-06-29 13:10:00,79.07,79.15,79.02,79.15,44623.0,78.3698,78.4491,78.3202,78.4491,44623.0
2016-06-29 13:15:00,79.15,79.2,79.14,79.18,33401.0,78.4491,78.4986,78.4392,78.4788,33401.0
2016-06-29 13:20:00,79.18,79.28,79.18,79.2,24770.0,78.4788,78.5779,78.4788,78.4986,24770.0
2016-06-29 13:25:00,79.2,79.51,79.2,79.42,206408.0,78.4986,78.8059,78.4986,78.7167,206408.0
2016-06-29 13:30:00,79.42,79.62,79.42,79.46,183044.0,78.7167,78.9149,78.7167,78.7563,183044.0
2016-06-29 13:35:00,79.45,79.46,79.24,79.27,67057.0,78.7464,78.7563,78.5383,78.568,67057.0
2016-06-29 13:40:00,79.28,79.33,79.24,79.31,34185.0,78.5779,78.6275,78.5383,78.6077,34185.0
2016-06-29 13:45:00,79.32,79.43,79.32,79.39,56831.0,78.6176,78.7266,78.6176,78.6869,56831.0
2016-06-29 13:50:00,79.39,79.39,79.32,79.34,25846.0,78.6869,78.6869,78.6176,78.6374,25846.0
2016-06-29 13:55:00,79.34,79.42,79.33,79.41,44908.0,78.6374,78.7167,78.6275,78.7068,44908.0
2016-06-29 14:00:00,79.41,79.51,79.4,79.51,51879.0,78.7068,78.8059,78.6969,78.8059,51879.0
2016-06-29 14:05:00,79.5,79.59,79.43,79.52,74315.0,78.796,78.8852,78.7266,78.8158,74315.0
2016-06-29 14:10:00,79.52,79.55,79.48,79.54,45885.0,78.8158,78.8455,78.7761,78.8356,45885.0
2016-06-29 14:15:00,79.55,79.55,79.38,79.39,45105.0,78.8455,78.8455,78.677,78.6869,45105.0
2016-06-29 14:20:00,79.39,79.54,79.39,79.54,36189.0,78.6869,78.8356,78.6869,78.8356,36189.0
2016-06-29 14:25:00,79.54,79.6,79.54,79.57,51348.0,78.8356,78.8951,78.8356,78.8653,51348.0
2016-06-29 14:30:00,79.57,79.62,79.49,79.49,40415.0,78.8653,78.9149,78.7861,78.7861,40415.0
2016-06-29 14:35:00,79.5,79.53,79.4,79.41,40479.0,78.796,78.8257,78.6969,78.7068,40479.0
2016-06-29 14:40:00,79.41,79.45,79.39,79.4,27155.0,78.7068,78.7464,78.6869,78.6969,27155.0
2016-06-29 14:45:00,79.4,79.44,79.24,79.25,45323.0,78.6969,78.7365,78.5383,78.5482,45323.0
2016-06-29 14:50:00,79.25,79.29,79.14,79.19,48162.0,78.5482,78.5878,78.4392,78.4887,48162.0
2016-06-29 14:55:00,79.18,79.27,79.18,79.25,35915.0,78.4788,78.568,78.4788,78.5482,35915.0
2016-06-29 15:00:00,79.25,79.38,79.25,79.37,40553.0,78.5482,78.677,78.5482,78.6671,40553.0
2016-06-29 15:05:00,79.37,79.41,79.33,79.39,39850.0,78.6671,78.7068,78.6275,78.6869,39850.0
2016-06-29 15:10:00,79.38,79.45,79.38,79.39,53612.0,78.677,78.7464,78.677,78.6869,53612.0
2016-06-29 15:15:00,79.39,79.5,79.39,79.47,36159.0,78.6869,78.796,78.6869,78.7662,36159.0
2016-06-29 15:20:00,79.47,79.48,79.31,79.31,41872.0,78.7662,78.7761,78.6077,78.6077,41872.0
2016-06-29 15:25:00,79.31,79.38,79.28,79.38,52502.0,78.6077,78.677,78.5779,78.677,52502.0
2016-06-29 15:30:00,79.39,79.39,79.24,79.34,62990.0,78.6869,78.6869,78.5383,78.6374,62990.0
2016-06-29 15:35:00,79.35,79.38,79.24,79.24,69009.0,78.6473,78.677,78.5383,78.5383,69009.0
2016-06-29 15:40:00,79.24,79.29,79.14,79.17,116582.0,78.5383,78.5878,78.4392,78.4689,116582.0
2016-06-29 15:45:00,79.16,79.22,79.12,79.14,190577.0,78.459,78.5184,78.4193,78.4392,190577.0
2016-06-29 15:50:00,79.14,79.15,79.04,79.07,210845.0,78.4392,78.4491,78.34,78.3698,210845.0
2016-06-29 15:55:00,79.06,79.1,78.99,79.03,441336.0,78.3599,78.3995,78.2905,78.3301,441336.0
2016-06-30 09:30:00,79.35,79.6,79.32,79.4,126678.0,78.6473,78.8951,78.6176,78.6969,126678.0
2016-06-30 09:35:00,79.4,79.6,79.35,79.37,64371.0,78.6969,78.8951,78.6473,78.6671,64371.0
2016-06-30 09:40:00,79.38,79.56,79.25,79.45,34758.0,78.677,78.8554,78.5482,78.7464,34758.0
2016-06-30 09:45:00,79.45,79.49,79.34,79.4,41964.0,78.7464,78.7861,78.6374,78.6969,41964.0
2016-06-30 09:50:00,79.37,79.39,79.16,79.18,37414.0,78.6671,78.6869,78.459,78.4788,37414.0
2016-06-30 09:55:00,79.19,79.27,79.15,79.22,31369.0,78.4887,78.568,78.4491,78.5184,31369.0
2016-06-30 10:00:00,79.21,79.3,79.17,79.19,70003.0,78.5085,78.5977,78.4689,78.4887,70003.0
2016-06-30 10:05:00,79.18,79.46,79.18,79.45,42353.0,78.4788,78.7563,78.4788,78.7464,42353.0
2016-06-30 10:10:00,79.45,79.56,79.39,79.46,63921.0,78.7464,78.8554,78.6869,78.7563,63921.0
2016-06-30 10:15:00,79.49,79.49,79.4,79.42,29906.0,78.7861,78.7861,78.6969,78.7167,29906.0
2016-06-30 10:20:00,79.41,79.44,79.33,79.33,34771.0,78.7068,78.7365,78.6275,78.6275,34771.0
2016-06-30 10:25:00,79.35,79.37,79.09,79.13,17073.0,78.6473,78.6671,78.3896,78.4292,17073.0
2016-06-30 10:30:00,79.11,79.3,79.1,79.24,15202.0,78.4094,78.5977,78.3995,78.5383,15202.0
2016-06-30 10:35:00,79.24,79.35,79.2,79.29,18389.0,78.5383,78.6473,78.4986,78.5878,18389.0
2016-06-30 10:40:00,79.28,79.37,79.21,79.3,19079.0,78.5779,78.6671,78.5085,78.5977,19079.0
2016-06-30 10:45:00,79.3,79.39,79.25,79.37,71963.0,78.5977,78.6869,78.5482,78.6671,71963.0
2016-06-30 10:50:00,79.35,79.47,79.34,79.46,55184.0,78.6473,78.7662,78.6374,78.7563,55184.0
2016-06-30 10:55:00,79.45,79.68,79.43,79.64,33912.0,78.7464,78.9744,78.7266,78.9347,33912.0
2016-06-30 11:00:00,79.65,79.77,79.57,79.76,37851.0,78.9446,79.0636,78.8653,79.0537,37851.0
2016-06-30 11:05:00,79.78,79.86,79.73,79.84,54456.0,79.0735,79.1528,79.0239,79.133,54456.0
2016-06-30 11:10:00,79.84,79.87,79.67,79.75,43304.0,79.133,79.1627,78.9645,79.0438,43304.0
2016-06-30 11:15:00,79.74,79.78,79.59,79.59,31164.0,79.0338,79.0735,78.8852,78.8852,31164.0
2016-06-30 11:20:00,79.59,79.68,79.57,79.62,47313.0,78.8852,78.9744,78.8653,78.9149,47313.0
2016-06-30 11:25:00,79.61,79.73,79.6,79.69,16751.0,78.905,79.0239,78.8951,78.9843,16751.0
2016-06-30 11:30:00,79.7,79.86,79.7,79.77,28808.0,78.9942,79.1528,78.9942,79.0636,28808.0
2016-06-30 11:35:00,79.75,79.8,79.64,79.68,17321.0,79.0438,79.0933,78.9347,78.9744,17321.0
2016-06-30 11:40:00,79.66,79.68,79.58,79.61,14230.0,78.9546,78.9744,78.8753,78.905,14230.0
2016-06-30 11:45:00,79.6,79.69,79.58,79.6,26690.0,78.8951,78.9843,78.8753,78.8951,26690.0
2016-06-30 11:50:00,79.62,79.62,79.52,79.56,21465.0,78.9149,78.9149,78.8158,78.8554,21465.0
2016-06-30 11:55:00,79.56,79.61,79.51,79.58,41814.0,78.8554,78.905,78.8059,78.8753,41814.0
2016-06-30 12:00:00,79.57,79.78,79.57,79.69,37646.0,78.8653,79.0735,78.8653,78.9843,37646.0
2016-06-30 12:05:00,79.68,79.71,79.61,79.62,16925.0,78.9744,79.0041,78.905,78.9149,16925.0
2016-06-30 12:10:00,79.62,79.72,79.59,79.7,17999.0,78.9149,79.014,78.8852,78.9942,17999.0
2016-06-30 12:15:00,79.73,79.84,79.72,79.81,20111.0,79.0239,79.133,79.014,79.1032,20111.0
2016-06-30 12:20:00,79.81,79.89,79.78,79.89,10515.0,79.1032,79.1825,79.0735,79.1825,10515.0
2016-06-30 12:25:00,79.89,79.91,79.81,79.88,20053.0,79.1825,79.2023,79.1032,79.1726,20053.0
2016-06-30 12:30:00,79.88,79.96,79.87,79.91,36728.0,79.1726,79.2519,79.1627,79.2023,36728.0
2016-06-30 12:35:00,79.91,79.93,79.85,79.88,35766.0,79.2023,79.2222,79.1429,79.1726,35766.0
2016-06-30 12:40:00,79.88,79.88,79.79,79.81,12152.0,79.1726,79.1726,79.0834,79.1032,12152.0
2016-06-30 12:45:00,79.83,79.88,79.81,79.86,14392.0,79.123,79.1726,79.1032,79.1528,14392.0
2016-06-30 12:50:00,79.88,79.96,79.82,79.88,31989.0,79.1726,79.2519,79.1131,79.1726,31989.0
2016-06-30 12:55:00,79.89,79.91,79.82,79.86,13066.0,79.1825,79.2023,79.1131,79.1528,13066.0
2016-06-30 13:00:00,79.87,79.88,79.81,79.83,16321.0,79.1627,79.1726,79.1032,79.123,16321.0
2016-06-30 13:05:00,79.83,79.84,79.75,79.77,20300.0,79.123,79.133,79.0438,79.0636,20300.0
2016-06-30 13:10:00,79.77,79.77,79.66,79.7,22644.0,79.0636,79.0636,78.9546,78.9942,22644.0
2016-06-30 13:15:00,79.71,79.79,79.71,79.72,16080.0,79.0041,79.0834,79.0041,79.014,16080.0
2016-06-30 13:20:00,79.71,79.73,79.62,79.62,13455.0,79.0041,79.0239,78.9149,78.9149,13455.0
2016-06-30 13:25:00,79.64,79.66,79.54,79.6,19174.0,78.9347,78.9546,78.8356,78.8951,19174.0
2016-06-30 13:30:00,79.61,79.65,79.59,79.62,15826.0,78.905,78.9446,78.8852,78.9149,15826.0
2016-06-30 13:35:00,79.63,79.64,79.58,79.58,12152.0,78.9248,78.9347,78.8753,78.8753,12152.0
2016-06-30 13:40:00,79.56,79.61,79.54,79.6,19540.0,78.8554,78.905,78.8356,78.8951,19540.0
2016-06-30 13:45:00,79.6,79.62,79.53,79.55,20196.0,78.8951,78.9149,78.8257,78.8455,20196.0
2016-06-30 13:50:00,79.56,79.59,79.5,79.52,13579.0,78.8554,78.8852,78.796,78.8158,13579.0
2016-06-30 13:55:00,79.52,79.52,79.41,79.45,22312.0,78.8158,78.8158,78.7068,78.7464,22312.0
2016-06-30 14:00:00,79.48,79.55,79.47,79.52,27714.0,78.7761,78.8455,78.7662,78.8158,27714.0
2016-06-30 14:05:00,79.52,79.55,79.47,79.53,28650.0,78.8158,78.8455,78.7662,78.8257,28650.0
2016-06-30 14:10:00,79.53,79.56,79.48,79.49,35081.0,78.8257,78.8554,78.7761,78.7861,35081.0
2016-06-30 14:15:00,79.5,79.56,79.47,79.54,20415.0,78.796,78.8554,78.7662,78.8356,20415.0
2016-06-30 14:20:00,79.54,79.58,79.51,79.54,30078.0,78.8356,78.8753,78.8059,78.8356,30078.0
2016-06-30 14:25:00,79.55,79.55,79.42,79.43,19627.0,78.8455,78.8455,78.7167,78.7266,19627.0
2016-06-30 14:30:00,79.45,79.55,79.44,79.44,28981.0,78.7464,78.8455,78.7365,78.7365,28981.0
2016-06-30 14:35:00,79.44,79.49,79.4,79.48,23400.0,78.7365,78.7861,78.6969,78.7761,23400.0
2016-06-30 14:40:00,79.48,79.56,79.47,79.53,22567.0,78.7761,78.8554,78.7662,78.8257,22567.0
2016-06-30 14:45:00,79.54,79.6,79.52,79.59,21454.0,78.8356,78.8951,78.8158,78.8852,21454.0
2016-06-30 14:50:00,79.58,79.59,79.54,79.57,31087.0,78.8753,78.8852,78.8356,78.8653,31087.0
2016-06-30 14:55:00,79.56,79.64,79.56,79.63,27627.0,78.8554,78.9347,78.8554,78.9248,27627.0
2016-06-30 15:00:00,79.64,79.76,79.63,79.7,60528.0,78.9347,79.0537,78.9248,78.9942,60528.0
2016-06-30 15:05:00,79.7,79.78,79.69,79.77,38091.0,78.9942,79.0735,78.9843,79.0636,38091.0
2016-06-30 15:10:00,79.76,79.78,79.67,79.73,41253.0,79.0537,79.0735,78.9645,79.0239,41253.0
2016-06-30 15:15:00,79.72,79.72,79.58,79.6,35543.0,79.014,79.014,78.8753,78.8951,35543.0
2016-06-30 15:20:00,79.61,79.61,79.56,79.57,67504.0,78.905,78.905,78.8554,78.8653,67504.0
2016-06-30 15:25:00,79.56,79.67,79.54,79.58,99786.0,78.8554,78.9645,78.8356,78.8753,99786.0
2016-06-30 15:30:00,79.58,79.59,79.45,79.49,116815.0,78.8753,78.8852,78.7464,78.7861,116815.0
2016-06-30 15:35:00,79.49,79.51,79.33,79.37,120719.0,78.7861,78.8059,78.6275,78.6671,120719.0
2016-06-30 15:40:00,79.38,79.42,79.29,79.3,200937.0,78.677,78.7167,78.5878,78.5977,200937.0
2016-06-30 15:45:00,79.3,79.3,79.16,79.18,172236.0,78.5977,78.5977,78.459,78.4788,172236.0
2016-06-30 15:50:00,79.17,79.29,79.17,79.25,238801.0,78.4689,78.5878,78.4689,78.5482,238801.0
2016-06-30 15:55:00,79.25,79.42,79.22,79.42,425761.0,78.5482,78.7167,78.5184,78.7167,425761.0
2016-07-01 09:30:00,79.59,79.75,79.43,79.74,43970.0,78.8852,79.0438,78.7266,79.0338,43970.0
2016-07-01 09:35:00,79.76,80.19,79.76,80.19,47842.0,79.0537,79.4799,79.0537,79.4799,47842.0
2016-07-01 09:40:00,80.18,80.3,80.04,80.29,30456.0,79.4699,79.5889,79.3312,79.579,30456.0
2016-07-01 09:45:00,80.26,80.28,80.13,80.14,26059.0,79.5492,79.5691,79.4204,79.4303,26059.0
2016-07-01 09:50:00,80.14,80.35,80.14,80.28,32109.0,79.4303,79.6384,79.4303,79.5691,32109.0
2016-07-01 09:55:00,80.24,80.38,80.21,80.33,33873.0,79.5294,79.6682,79.4997,79.6186,33873.0
2016-07-01 10:00:00,80.32,80.44,80.29,80.44,35249.0,79.6087,79.7276,79.579,79.7276,35249.0
2016-07-01 10:05:00,80.45,80.57,80.44,80.55,39070.0,79.7376,79.8565,79.7276,79.8367,39070.0
2016-07-01 10:10:00,80.56,80.76,80.51,80.73,36698.0,79.8466,80.0448,79.797,80.0151,36698.0
2016-07-01 10:15:00,80.75,80.81,80.69,80.79,27227.0,80.0349,80.0944,79.9754,80.0745,27227.0
2016-07-01 10:20:00,80.81,80.85,80.69,80.7,24438.0,80.0944,80.134,79.9754,79.9853,24438.0
2016-07-01 10:25:00,80.68,80.72,80.57,80.69,24148.0,79.9655,80.0052,79.8565,79.9754,24148.0
2016-07-01 10:30:00,80.7,80.72,80.42,80.44,28775.0,79.9853,80.0052,79.7078,79.7276,28775.0
2016-07-01 10:35:00,80.43,80.57,80.43,80.52,20476.0,79.7177,79.8565,79.7177,79.8069,20476.0
2016-07-01 10:40:00,80.51,80.51,80.34,80.37,26330.0,79.797,79.797,79.6285,79.6583,26330.0
2016-07-01 10:45:00,80.37,80.47,80.37,80.41,46740.0,79.6583,79.7574,79.6583,79.6979,46740.0
2016-07-01 10:50:00,80.42,80.54,80.41,80.54,14160.0,79.7078,79.8268,79.6979,79.8268,14160.0
2016-07-01 10:55:00,80.52,80.55,80.45,80.48,13656.0,79.8069,79.8367,79.7376,79.7673,13656.0
2016-07-01 11:00:00,80.47,80.47,80.41,80.43,22065.0,79.7574,79.7574,79.6979,79.7177,22065.0
2016-07-01 11:05:00,80.43,80.45,80.26,80.27,26003.0,79.7177,79.7376,79.5492,79.5591,26003.0
2016-07-01 11:10:00,80.29,80.32,80.24,80.28,23065.0,79.579,79.6087,79.5294,79.5691,23065.0
2016-07-01 11:15:00,80.27,80.33,80.24,80.25,34450.0,79.5591,79.6186,79.5294,79.5393,34450.0
2016-07-01 11:20:00,80.28,80.31,80.15,80.15,15754.0,79.5691,79.5988,79.4402,79.4402,15754.0
2016-07-01 11:25:00,80.16,80.24,80.13,80.21,19740.0,79.4501,79.5294,79.4204,79.4997,19740.0
2016-07-01 11:30:00,80.2,80.22,80.14,80.16,15629.0,79.4898,79.5096,79.4303,79.4501,15629.0
2016-07-01 11:35:00,80.16,80.23,80.13,80.17,26471.0,79.4501,79.5195,79.4204,79.46,26471.0
2016-07-01 11:40:00,80.19,80.24,80.15,80.18,33680.0,79.4799,79.5294,79.4402,79.4699,33680.0
2016-07-01 11:45:00,80.17,80.17,80.03,80.11,28708.0,79.46,79.46,79.3213,79.4006,28708.0
2016-07-01 11:50:00,80.11,80.12,80.03,80.07,21657.0,79.4006,79.4105,79.3213,79.3609,21657.0
2016-07-01 11:55:00,80.08,80.17,80.07,80.14,18324.0,79.3708,79.46,79.3609,79.4303,18324.0
2016-07-01 12:00:00,80.14,80.17,80.08,80.09,20934.0,79.4303,79.46,79.3708,79.3807,20934.0
2016-07-01 12:05:00,80.1,80.13,80.02,80.03,25068.0,79.3907,79.4204,79.3114,79.3213,25068.0
2016-07-01 12:10:00,80.04,80.12,80.03,80.12,38832.0,79.3312,79.4105,79.3213,79.4105,38832.0
2016-07-01 12:15:00,80.13,80.23,80.13,80.2,34583.0,79.4204,79.5195,79.4204,79.4898,34583.0
2016-07-01 12:20:00,80.19,80.19,80.05,80.05,50497.0,79.4799,79.4799,79.3411,79.3411,50497.0
2016-07-01 12:25:00,80.05,80.11,79.98,80.08,40276.0,79.3411,79.4006,79.2717,79.3708,40276.0
2016-07-01 12:30:00,80.05,80.14,80.03,80.12,16552.0,79.3411,79.4303,79.3213,79.4105,16552.0
2016-07-01 12:35:00,80.12,80.18,80.09,80.1,14300.0,79.4105,79.4699,79.3807,79.3907,14300.0
2016-07-01 12:40:00,80.1,80.18,80.08,80.15,21131.0,79.3907,79.4699,79.3708,79.4402,21131.0
2016-07-01 12:45:00,80.15,80.15,79.98,79.99,65336.0,79.4402,79.4402,79.2717,79.2816,65336.0
2016-07-01 12:50:00,79.98,80.01,79.9,79.99,12464.0,79.2717,79.3015,79.1924,79.2816,12464.0
2016-07-01 12:55:00,79.98,79.99,79.91,79.96,12892.0,79.2717,79.2816,79.2023,79.2519,12892.0
2016-07-01 13:00:00,79.95,79.96,79.89,79.96,17773.0,79.242,79.2519,79.1825,79.2519,17773.0
2016-07-01 13:05:00,79.97,80.01,79.89,79.89,32924.0,79.2618,79.3015,79.1825,79.1825,32924.0
2016-07-01 13:10:00,79.9,79.93,79.78,79.79,20439.0,79.1924,79.2222,79.0735,79.0834,20439.0
2016-07-01 13:15:00,79.79,79.79,79.72,79.74,24967.0,79.0834,79.0834,79.014,79.0338,24967.0
2016-07-01 13:20:00,79.75,79.76,79.66,79.68,23700.0,79.0438,79.0537,78.9546,78.9744,23700.0
2016-07-01 13:25:00,79.67,79.69,79.56,79.56,39590.0,78.9645,78.9843,78.8554,78.8554,39590.0
2016-07-01 13:30:00,79.55,79.62,79.51,79.61,31301.0,78.8455,78.9149,78.8059,78.905,31301.0
2016-07-01 13:35:00,79.62,79.63,79.5,79.51,31908.0,78.9149,78.9248,78.796,78.8059,31908.0
2016-07-01 13:40:00,79.51,79.62,79.48,79.6,38453.0,78.8059,78.9149,78.7761,78.8951,38453.0
2016-07-01 13:45:00,79.59,79.59,79.52,79.54,35859.0,78.8852,78.8852,78.8158,78.8356,35859.0
2016-07-01 13:50:00,79.54,79.55,79.45,79.46,33547.0,78.8356,78.8455,78.7464,78.7563,33547.0
2016-07-01 13:55:00,79.47,79.48,79.33,79.33,72646.0,78.7662,78.7761,78.6275,78.6275,72646.0
2016-07-01 14:00:00,79.33,79.59,79.33,79.57,43380.0,78.6275,78.8852,78.6275,78.8653,43380.0
2016-07-01 14:05:00,79.57,79.64,79.52,79.59,37867.0,78.8653,78.9347,78.8158,78.8852,37867.0
2016-07-01 14:10:00,79.59,79.63,79.55,79.56,20558.0,78.8852,78.9248,78.8455,78.8554,20558.0
2016-07-01 14:15:00,79.56,79.58,79.49,79.54,17865.0,78.8554,78.8753,78.7861,78.8356,17865.0
2016-07-01 14:20:00,79.55,79.59,79.52,79.56,18212.0,78.8455,78.8852,78.8158,78.8554,18212.0
2016-07-01 14:25:00,79.55,79.62,79.5,79.6,20043.0,78.8455,78.9149,78.796,78.8951,20043.0
2016-07-01 14:30:00,79.58,79.65,79.55,79.58,14046.0,78.8753,78.9446,78.8455,78.8753,14046.0
2016-07-01 14:35:00,79.59,79.64,79.54,79.54,10846.0,78.8852,78.9347,78.8356,78.8356,10846.0
2016-07-01 14:40:00,79.54,79.55,79.46,79.47,20448.0,78.8356,78.8455,78.7563,78.7662,20448.0
2016-07-01 14:45:00,79.48,79.5,79.42,79.48,19553.0,78.7761,78.796,78.7167,78.7761,19553.0
2016-07-01 14:50:00,79.48,79.51,79.44,79.47,10318.0,78.7761,78.8059,78.7365,78.7662,10318.0
2016-07-01 14:55:00,79.46,79.56,79.45,79.56,18419.0,78.7563,78.8554,78.7464,78.8554,18419.0
2016-07-01 15:00:00,79.59,79.65,79.57,79.61,15844.0,78.8852,78.9446,78.8653,78.905,15844.0
2016-07-01 15:05:00,79.62,79.84,79.62,79.79,33052.0,78.9149,79.133,78.9149,79.0834,33052.0
2016-07-01 15:10:00,79.79,79.83,79.77,79.8,23415.0,79.0834,79.123,79.0636,79.0933,23415.0
2016-07-01 15:15:00,79.8,79.88,79.8,79.86,29712.0,79.0933,79.1726,79.0933,79.1528,29712.0
2016-07-01 15:20:00,79.86,79.89,79.79,79.79,33027.0,79.1528,79.1825,79.0834,79.0834,33027.0
2016-07-01 15:25:00,79.8,79.89,79.79,79.88,34806.0,79.0933,79.1825,79.0834,79.1726,34806.0
2016-07-01 15:30:00,79.87,79.89,79.8,79.86,50183.0,79.1627,79.1825,79.0933,79.1528,50183.0
2016-07-01 15:35:00,79.85,79.9,79.7,79.72,48695.0,79.1429,79.1924,78.9942,79.014,48695.0
2016-07-01 15:40:00,79.72,79.9,79.72,79.8,41495.0,79.014,79.1924,79.014,79.0933,41495.0
2016-07-01 15:45:00,79.81,79.87,79.8,79.83,51494.0,79.1032,79.1627,79.0933,79.123,51494.0
2016-07-01 15:50:00,79.83,79.9,79.82,79.86,79763.0,79.123,79.1924,79.1131,79.1528,79763.0
2016-07-01 15:55:00,79.87,79.94,79.81,79.81,151164.0,79.1627,79.2321,79.1032,79.1032,151164.0
2016-07-05 09:30:00,79.1,79.24,78.87,78.89,90514.0,78.3995,78.5383,78.1715,78.1914,90514.0
2016-07-05 09:35:00,78.85,78.91,78.44,78.69,78855.0,78.1517,78.2112,77.7454,77.9931,78855.0
2016-07-05 09:40:00,78.67,78.71,78.57,78.57,34710.0,77.9733,78.013,77.8742,77.8742,34710.0
2016-07-05 09:45:00,78.56,78.63,78.41,78.6,72745.0,77.8643,77.9337,77.7156,77.9039,72745.0
2016-07-05 09:50:00,78.58,78.64,78.49,78.6,77220.0,77.8841,77.9436,77.7949,77.9039,77220.0
2016-07-05 09:55:00,78.6,78.77,78.48,78.75,32962.0,77.9039,78.0724,77.785,78.0526,32962.0
2016-07-05 10:00:00,78.75,78.83,78.68,78.82,32912.0,78.0526,78.1319,77.9832,78.122,32912.0
2016-07-05 10:05:00,78.81,79.01,78.8,78.88,38007.0,78.1121,78.3103,78.1022,78.1815,38007.0
2016-07-05 10:10:00,78.86,78.95,78.75,78.92,61663.0,78.1616,78.2508,78.0526,78.2211,61663.0
2016-07-05 10:15:00,78.92,78.92,78.72,78.72,32495.0,78.2211,78.2211,78.0229,78.0229,32495.0
2016-07-05 10:20:00,78.72,78.88,78.64,78.88,51480.0,78.0229,78.1815,77.9436,78.1815,51480.0
2016-07-05 10:25:00,78.87,78.87,78.64,78.82,20064.0,78.1715,78.1715,77.9436,78.122,20064.0
2016-07-05 10:30:00,78.83,79.07,78.83,78.98,34160.0,78.1319,78.3698,78.1319,78.2806,34160.0
2016-07-05 10:35:00,78.98,79.01,78.9,78.95,27028.0,78.2806,78.3103,78.2013,78.2508,27028.0
2016-07-05 10:40:00,78.99,79.2,78.99,79.05,51572.0,78.2905,78.4986,78.2905,78.35,51572.0
2016-07-05 10:45:00,79.05,79.08,78.95,79.06,23799.0,78.35,78.3797,78.2508,78.3599,23799.0
2016-07-05 10:50:00,79.06,79.09,78.99,79.01,20320.0,78.3599,78.3896,78.2905,78.3103,20320.0
2016-07-05 10:55:00,79.01,79.1,78.99,78.99,32638.0,78.3103,78.3995,78.2905,78.2905,32638.0
2016-07-05 11:00:00,78.99,79.03,78.91,78.96,49048.0,78.2905,78.3301,78.2112,78.2608,49048.0
2016-07-05 11:05:00,78.95,79.06,78.88,79.05,36221.0,78.2508,78.3599,78.1815,78.35,36221.0
2016-07-05 11:10:00,79.04,79.04,78.84,78.9,21525.0,78.34,78.34,78.1418,78.2013,21525.0
2016-07-05 11:15:00,78.91,79.18,78.91,79.18,17884.0,78.2112,78.4788,78.2112,78.4788,17884.0
2016-07-05 11:20:00,79.16,79.18,79.06,79.12,17821.0,78.459,78.4788,78.3599,78.4193,17821.0
2016-07-05 11:25:00,79.12,79.15,79.03,79.04,29850.0,78.4193,78.4491,78.3301,78.34,29850.0
2016-07-05 11:30:00,79.04,79.07,78.98,78.99,13602.0,78.34,78.3698,78.2806,78.2905,13602.0
2016-07-05 11:35:00,79.0,79.01,78.95,78.96,14065.0,78.3004,78.3103,78.2508,78.2608,14065.0
2016-07-05 11:40:00,78.96,78.97,78.8,78.83,19051.0,78.2608,78.2707,78.1022,78.1319,19051.0
2016-07-05 11:45:00,78.8,78.91,78.79,78.91,14317.0,78.1022,78.2112,78.0923,78.2112,14317.0
2016-07-05 11:50:00,78.88,78.92,78.82,78.9,15097.0,78.1815,78.2211,78.122,78.2013,15097.0
2016-07-05 11:55:00,78.9,78.9,78.74,78.75,20723.0,78.2013,78.2013,78.0427,78.0526,20723.0
2016-07-05 12:00:00,78.77,78.77,78.71,78.77,16352.0,78.0724,78.0724,78.013,78.0724,16352.0
2016-07-05 12:05:00,78.77,78.81,78.7,78.77,20351.0,78.0724,78.1121,78.0031,78.0724,20351.0
2016-07-05 12:10:00,78.77,78.8,78.72,78.73,14783.0,78.0724,78.1022,78.0229,78.0328,14783.0
2016-07-05 12:15:00,78.73,78.87,78.73,78.86,18786.0,78.0328,78.1715,78.0328,78.1616,18786.0
2016-07-05 12:20:00,78.87,78.92,78.83,78.87,15411.0,78.1715,78.2211,78.1319,78.1715,15411.0
2016-07-05 12:25:00,78.87,78.96,78.84,78.91,17867.0,78.1715,78.2608,78.1418,78.2112,17867.0
2016-07-05 12:30:00,78.91,78.93,78.88,78.92,16961.0,78.2112,78.231,78.1815,78.2211,16961.0
2016-07-05 12:35:00,78.91,78.93,78.79,78.8,12659.0,78.2112,78.231,78.0923,78.1022,12659.0
2016-07-05 12:40:00,78.8,78.87,78.79,78.86,14503.0,78.1022,78.1715,78.0923,78.1616,14503.0
2016-07-05 12:45:00,78.86,78.89,78.84,78.86,13137.0,78.1616,78.1914,78.1418,78.1616,13137.0
2016-07-05 12:50:00,78.85,78.85,78.74,78.76,15197.0,78.1517,78.1517,78.0427,78.0625,15197.0
2016-07-05 12:55:00,78.77,78.77,78.69,78.7,27372.0,78.0724,78.0724,77.9931,78.0031,27372.0
2016-07-05 13:00:00,78.7,78.71,78.65,78.66,50592.0,78.0031,78.013,77.9535,77.9634,50592.0
2016-07-05 13:05:00,78.65,78.65,78.58,78.63,71025.0,77.9535,77.9535,77.8841,77.9337,71025.0
2016-07-05 13:10:00,78.63,78.63,78.53,78.53,44987.0,77.9337,77.9337,77.8346,77.8346,44987.0
2016-07-05 13:15:00,78.52,78.61,78.46,78.49,65432.0,77.8246,77.9139,77.7652,77.7949,65432.0
2016-07-05 13:20:00,78.48,78.63,78.48,78.58,29777.0,77.785,77.9337,77.785,77.8841,29777.0
2016-07-05 13:25:00,78.58,78.62,78.57,78.58,23305.0,77.8841,77.9238,77.8742,77.8841,23305.0
2016-07-05 13:30:00,78.57,78.61,78.56,78.57,18015.0,77.8742,77.9139,77.8643,77.8742,18015.0
2016-07-05 13:35:00,78.56,78.6,78.51,78.52,28447.0,77.8643,77.9039,77.8147,77.8246,28447.0
2016-07-05 13:40:00,78.52,78.54,78.46,78.47,20272.0,77.8246,77.8445,77.7652,77.7751,20272.0
2016-07-05 13:45:00,78.47,78.54,78.4,78.52,21286.0,77.7751,77.8445,77.7057,77.8246,21286.0
2016-07-05 13:50:00,78.52,78.55,78.48,78.48,26465.0,77.8246,77.8544,77.785,77.785,26465.0
2016-07-05 13:55:00,78.49,78.55,78.48,78.51,38525.0,77.7949,77.8544,77.785,77.8147,38525.0
2016-07-05 14:00:00,78.52,78.6,78.49,78.5,93066.0,77.8246,77.9039,77.7949,77.8048,93066.0
2016-07-05 14:05:00,78.5,78.54,78.46,78.49,33509.0,77.8048,77.8445,77.7652,77.7949,33509.0
2016-07-05 14:10:00,78.49,78.61,78.48,78.55,70608.0,77.7949,77.9139,77.785,77.8544,70608.0
2016-07-05 14:15:00,78.54,78.68,78.54,78.66,30713.0,77.8445,77.9832,77.8445,77.9634,30713.0
2016-07-05 14:20:00,78.67,78.69,78.59,78.6,39777.0,77.9733,77.9931,77.894,77.9039,39777.0
2016-07-05 14:25:00,78.59,78.59,78.47,78.56,30869.0,77.894,77.894,77.7751,77.8643,30869.0
2016-07-05 14:30:00,78.55,78.62,78.54,78.62,23535.0,77.8544,77.9238,77.8445,77.9238,23535.0
2016-07-05 14:35:00,78.62,78.63,78.48,78.49,54534.0,77.9238,77.9337,77.785,77.7949,54534.0
2016-07-05 14:40:00,78.49,78.56,78.49,78.54,26267.0,77.7949,77.8643,77.7949,77.8445,26267.0
2016-07-05 14:45:00,78.55,78.55,78.35,78.37,50612.0,77.8544,77.8544,77.6562,77.676,50612.0
2016-07-05 14:50:00,78.37,78.4,78.26,78.38,76569.0,77.676,77.7057,77.5669,77.6859,76569.0
2016-07-05 14:55:00,78.37,78.53,78.34,78.52,38478.0,77.676,77.8346,77.6462,77.8246,38478.0
2016-07-05 15:00:00,78.51,78.54,78.45,78.53,45774.0,77.8147,77.8445,77.7553,77.8346,45774.0
2016-07-05 15:05:00,78.55,78.55,78.46,78.47,32998.0,77.8544,77.8544,77.7652,77.7751,32998.0
2016-07-05 15:10:00,78.47,78.57,78.47,78.5,33028.0,77.7751,77.8742,77.7751,77.8048,33028.0
2016-07-05 15:15:00,78.5,78.6,78.47,78.58,29630.0,77.8048,77.9039,77.7751,77.8841,29630.0
2016-07-05 15:20:00,78.58,78.67,78.57,78.67,31447.0,77.8841,77.9733,77.8742,77.9733,31447.0
2016-07-05 15:25:00,78.67,78.75,78.67,78.68,54277.0,77.9733,78.0526,77.9733,77.9832,54277.0
2016-07-05 15:30:00,78.68,78.78,78.65,78.69,106973.0,77.9832,78.0823,77.9535,77.9931,106973.0
2016-07-05 15:35:00,78.69,78.72,78.6,78.72,127857.0,77.9931,78.0229,77.9039,78.0229,127857.0
2016-07-05 15:40:00,78.71,78.73,78.62,78.7,133186.0,78.013,78.0328,77.9238,78.0031,133186.0
2016-07-05 15:45:00,78.7,78.8,78.67,78.79,164692.0,78.0031,78.1022,77.9733,78.0923,164692.0
2016-07-05 15:50:00,78.78,78.8,78.71,78.77,102308.0,78.0823,78.1022,78.013,78.0724,102308.0
2016-07-05 15:55:00,78.77,78.77,78.6,78.63,167651.0,78.0724,78.0724,77.9039,77.9337,167651.0
2016-07-06 09:30:00,78.48,78.7,78.13,78.15,74650.0,77.785,78.0031,77.4381,77.4579,74650.0
2016-07-06 09:35:00,78.14,78.18,77.92,78.04,141924.0,77.448,77.4877,77.23,77.3489,141924.0
2016-07-06 09:40:00,78.05,78.16,77.98,78.08,39520.0,77.3588,77.4678,77.2894,77.3885,39520.0
2016-07-06 09:45:00,78.1,78.14,77.92,78.1,30872.0,77.4084,77.448,77.23,77.4084,30872.0
2016-07-06 09:50:00,78.06,78.38,78.06,78.27,32431.0,77.3687,77.6859,77.3687,77.5769,32431.0
2016-07-06 09:55:00,78.29,78.36,78.15,78.16,71132.0,77.5967,77.6661,77.4579,77.4678,71132.0
2016-07-06 10:00:00,78.17,78.55,78.13,78.51,85870.0,77.4777,77.8544,77.4381,77.8147,85870.0
2016-07-06 10:05:00,78.51,78.51,78.06,78.12,65022.0,77.8147,77.8147,77.3687,77.4282,65022.0
2016-07-06 10:10:00,78.17,78.36,78.13,78.35,16694.0,77.4777,77.6661,77.4381,77.6562,16694.0
2016-07-06 10:15:00,78.34,78.42,78.06,78.16,26538.0,77.6462,77.7255,77.3687,77.4678,26538.0
2016-07-06 10:20:00,78.17,78.23,77.95,77.99,39444.0,77.4777,77.5372,77.2597,77.2993,39444.0
2016-07-06 10:25:00,77.98,78.04,77.88,77.89,39108.0,77.2894,77.3489,77.1903,77.2002,39108.0
2016-07-06 10:30:00,77.86,77.94,77.73,77.93,38074.0,77.1705,77.2498,77.0416,77.2399,38074.0
2016-07-06 10:35:00,77.91,78.14,77.88,78.12,33829.0,77.22,77.448,77.1903,77.4282,33829.0
2016-07-06 10:40:00,78.14,78.17,78.01,78.11,21721.0,77.448,77.4777,77.3192,77.4183,21721.0
2016-07-06 10:45:00,78.11,78.25,78.05,78.25,48339.0,77.4183,77.557,77.3588,77.557,48339.0
2016-07-06 10:50:00,78.26,78.58,78.26,78.57,28941.0,77.5669,77.8841,77.5669,77.8742,28941.0
2016-07-06 10:55:00,78.59,78.62,78.43,78.62,26378.0,77.894,77.9238,77.7354,77.9238,26378.0
2016-07-06 11:00:00,78.63,78.7,78.33,78.35,83490.0,77.9337,78.0031,77.6363,77.6562,83490.0
2016-07-06 11:05:00,78.36,78.53,78.31,78.53,78663.0,77.6661,77.8346,77.6165,77.8346,78663.0
2016-07-06 11:10:00,78.54,78.7,78.53,78.57,38599.0,77.8445,78.0031,77.8346,77.8742,38599.0
2016-07-06 11:15:00,78.56,78.71,78.54,78.63,31761.0,77.8643,78.013,77.8445,77.9337,31761.0
2016-07-06 11:20:00,78.62,78.7,78.58,78.58,27506.0,77.9238,78.0031,77.8841,77.8841,27506.0
2016-07-06 11:25:00,78.56,78.56,78.25,78.25,52952.0,77.8643,77.8643,77.557,77.557,52952.0
2016-07-06 11:30:00,78.25,78.41,78.16,78.17,52635.0,77.557,77.7156,77.4678,77.4777,52635.0
2016-07-06 11:35:00,78.18,78.28,78.14,78.18,32042.0,77.4877,77.5868,77.448,77.4877,32042.0
2016-07-06 11:40:00,78.19,78.24,78.1,78.19,37277.0,77.4976,77.5471,77.4084,77.4976,37277.0
2016-07-06 11:45:00,78.17,78.24,78.11,78.16,51476.0,77.4777,77.5471,77.4183,77.4678,51476.0
2016-07-06 11:50:00,78.16,78.22,78.08,78.17,33350.0,77.4678,77.5273,77.3885,77.4777,33350.0
2016-07-06 11:55:00,78.17,78.34,78.14,78.32,29716.0,77.4777,77.6462,77.448,77.6264,29716.0
2016-07-06 12:00:00,78.33,78.67,78.33,78.66,40456.0,77.6363,77.9733,77.6363,77.9634,40456.0
2016-07-06 12:05:00,78.67,78.68,78.61,78.66,64402.0,77.9733,77.9832,77.9139,77.9634,64402.0
2016-07-06 12:10:00,78.67,78.73,78.55,78.55,31659.0,77.9733,78.0328,77.8544,77.8544,31659.0
2016-07-06 12:15:00,78.56,78.64,78.53,78.62,47063.0,77.8643,77.9436,77.8346,77.9238,47063.0
2016-07-06 12:20:00,78.6,78.7,78.57,78.63,18549.0,77.9039,78.0031,77.8742,77.9337,18549.0
2016-07-06 12:25:00,78.65,78.69,78.6,78.62,14051.0,77.9535,77.9931,77.9039,77.9238,14051.0
2016-07-06 12:30:00,78.64,78.66,78.44,78.47,40694.0,77.9436,77.9634,77.7454,77.7751,40694.0
2016-07-06 12:35:00,78.47,78.53,78.43,78.51,23812.0,77.7751,77.8346,77.7354,77.8147,23812.0
2016-07-06 12:40:00,78.52,78.6,78.46,78.55,24561.0,77.8246,77.9039,77.7652,77.8544,24561.0
2016-07-06 12:45:00,78.57,78.57,78.32,78.34,22090.0,77.8742,77.8742,77.6264,77.6462,22090.0
2016-07-06 12:50:00,78.34,78.43,78.28,78.41,34074.0,77.6462,77.7354,77.5868,77.7156,34074.0
2016-07-06 12:55:00,78.42,78.46,78.36,78.43,21539.0,77.7255,77.7652,77.6661,77.7354,21539.0
2016-07-06 13:00:00,78.43,78.48,78.41,78.43,46907.0,77.7354,77.785,77.7156,77.7354,46907.0
2016-07-06 13:05:00,78.44,78.48,78.38,78.48,23913.0,77.7454,77.785,77.6859,77.785,23913.0
2016-07-06 13:10:00,78.46,78.53,78.41,78.49,21355.0,77.7652,77.8346,77.7156,77.7949,21355.0
2016-07-06 13:15:00,78.49,78.52,78.43,78.43,10101.0,77.7949,77.8246,77.7354,77.7354,10101.0
2016-07-06 13:20:00,78.44,78.55,78.39,78.4,11205.0,77.7454,77.8544,77.6958,77.7057,11205.0
2016-07-06 13:25:00,78.4,78.4,78.32,78.39,23021.0,77.7057,77.7057,77.6264,77.6958,23021.0
2016-07-06 13:30:00,78.4,78.49,78.38,78.4,17051.0,77.7057,77.7949,77.6859,77.7057,17051.0
2016-07-06 13:35:00,78.39,78.47,78.39,78.43,18901.0,77.6958,77.7751,77.6958,77.7354,18901.0
2016-07-06 13:40:00,78.43,78.46,78.3,78.33,27026.0,77.7354,77.7652,77.6066,77.6363,27026.0
2016-07-06 13:45:00,78.32,78.34,78.17,78.29,39324.0,77.6264,77.6462,77.4777,77.5967,39324.0
2016-07-06 13:50:00,78.3,78.43,78.3,78.37,16068.0,77.6066,77.7354,77.6066,77.676,16068.0
2016-07-06 13:55:00,78.37,78.39,78.32,78.37,12202.0,77.676,77.6958,77.6264,77.676,12202.0
2016-07-06 14:00:00,78.37,78.47,78.28,78.37,19110.0,77.676,77.7751,77.5868,77.676,19110.0
2016-07-06 14:05:00,78.36,78.46,78.36,78.45,24880.0,77.6661,77.7652,77.6661,77.7553,24880.0
2016-07-06 14:10:00,78.45,78.46,78.36,78.36,14659.0,77.7553,77.7652,77.6661,77.6661,14659.0
2016-07-06 14:15:00,78.36,78.46,78.28,78.44,19241.0,77.6661,77.7652,77.5868,77.7454,19241.0
2016-07-06 14:20:00,78.45,78.49,78.35,78.37,35056.0,77.7553,77.7949,77.6562,77.676,35056.0
2016-07-06 14:25:00,78.36,78.41,78.34,78.38,8512.0,77.6661,77.7156,77.6462,77.6859,8512.0
2016-07-06 14:30:00,78.37,78.51,78.36,78.51,25304.0,77.676,77.8147,77.6661,77.8147,25304.0
2016-07-06 14:35:00,78.5,78.65,78.47,78.61,11306.0,77.8048,77.9535,77.7751,77.9139,11306.0
2016-07-06 14:40:00,78.63,78.64,78.59,78.61,17899.0,77.9337,77.9436,77.894,77.9139,17899.0
2016-07-06 14:45:00,78.62,78.64,78.5,78.53,27783.0,77.9238,77.9436,77.8048,77.8346,27783.0
2016-07-06 14:50:00,78.53,78.6,78.53,78.58,13860.0,77.8346,77.9039,77.8346,77.8841,13860.0
2016-07-06 14:55:00,78.58,78.65,78.54,78.61,33426.0,77.8841,77.9535,77.8445,77.9139,33426.0
2016-07-06 15:00:00,78.61,78.66,78.52,78.57,43902.0,77.9139,77.9634,77.8246,77.8742,43902.0
2016-07-06 15:05:00,78.57,78.62,78.54,78.58,39116.0,77.8742,77.9238,77.8445,77.8841,39116.0
2016-07-06 15:10:00,78.57,78.58,78.44,78.45,37838.0,77.8742,77.8841,77.7454,77.7553,37838.0
2016-07-06 15:15:00,78.45,78.5,78.38,78.38,47516.0,77.7553,77.8048,77.6859,77.6859,47516.0
2016-07-06 15:20:00,78.38,78.43,78.26,78.27,86998.0,77.6859,77.7354,77.5669,77.5769,86998.0
2016-07-06 15:25:00,78.26,78.32,78.23,78.27,73345.0,77.5669,77.6264,77.5372,77.5769,73345.0
2016-07-06 15:30:00,78.27,78.34,78.27,78.3,112737.0,77.5769,77.6462,77.5769,77.6066,112737.0
2016-07-06 15:35:00,78.31,78.4,78.31,78.38,102383.0,77.6165,77.7057,77.6165,77.6859,102383.0
2016-07-06 15:40:00,78.37,78.4,78.35,78.38,111237.0,77.676,77.7057,77.6562,77.6859,111237.0
2016-07-06 15:45:00,78.37,78.4,78.37,78.39,120624.0,77.676,77.7057,77.676,77.6958,120624.0
2016-07-06 15:50:00,78.39,78.41,78.34,78.4,152245.0,77.6958,77.7156,77.6462,77.7057,152245.0
2016-07-06 15:55:00,78.4,78.49,78.38,78.48,314807.0,77.7057,77.7949,77.6859,77.785,314807.0
2016-07-07 09:30:00,78.5,78.77,78.5,78.72,34141.0,77.8048,78.0724,77.8048,78.0229,34141.0
2016-07-07 09:35:00,78.71,78.88,78.67,78.69,33421.0,78.013,78.1815,77.9733,77.9931,33421.0
2016-07-07 09:40:00,78.67,78.8,78.66,78.7,39667.0,77.9733,78.1022,77.9634,78.0031,39667.0
2016-07-07 09:45:00,78.69,78.81,78.65,78.8,33021.0,77.9931,78.1121,77.9535,78.1022,33021.0
2016-07-07 09:50:00,78.81,78.97,78.8,78.96,37122.0,78.1121,78.2707,78.1022,78.2608,37122.0
2016-07-07 09:55:00,78.95,78.96,78.83,78.9,22291.0,78.2508,78.2608,78.1319,78.2013,22291.0
2016-07-07 10:00:00,78.92,78.93,78.83,78.88,25374.0,78.2211,78.231,78.1319,78.1815,25374.0
2016-07-07 10:05:00,78.9,78.95,78.81,78.82,27558.0,78.2013,78.2508,78.1121,78.122,27558.0
2016-07-07 10:10:00,78.82,78.85,78.71,78.72,21457.0,78.122,78.1517,78.013,78.0229,21457.0
2016-07-07 10:15:00,78.75,78.94,78.75,78.9,26152.0,78.0526,78.2409,78.0526,78.2013,26152.0
2016-07-07 10:20:00,78.9,78.91,78.84,78.9,69084.0,78.2013,78.2112,78.1418,78.2013,69084.0
2016-07-07 10:25:00,78.89,79.0,78.89,78.97,31595.0,78.1914,78.3004,78.1914,78.2707,31595.0
2016-07-07 10:30:00,78.98,79.07,78.96,79.05,37338.0,78.2806,78.3698,78.2608,78.35,37338.0
2016-07-07 10:35:00,79.04,79.08,79.0,79.06,17880.0,78.34,78.3797,78.3004,78.3599,17880.0
2016-07-07 10:40:00,79.08,79.1,78.9,78.9,14503.0,78.3797,78.3995,78.2013,78.2013,14503.0
2016-07-07 10:45:00,78.9,78.98,78.9,78.95,24414.0,78.2013,78.2806,78.2013,78.2508,24414.0
2016-07-07 10:50:00,78.94,78.94,78.87,78.93,23310.0,78.2409,78.2409,78.1715,78.231,23310.0
2016-07-07 10:55:00,78.92,78.93,78.8,78.81,25007.0,78.2211,78.231,78.1022,78.1121,25007.0
2016-07-07 11:00:00,78.81,78.89,78.76,78.76,30746.0,78.1121,78.1914,78.0625,78.0625,30746.0
2016-07-07 11:05:00,78.74,78.79,78.71,78.78,27650.0,78.0427,78.0923,78.013,78.0823,27650.0
2016-07-07 11:10:00,78.78,78.89,78.78,78.84,27178.0,78.0823,78.1914,78.0823,78.1418,27178.0
2016-07-07 11:15:00,78.84,78.96,78.83,78.91,40496.0,78.1418,78.2608,78.1319,78.2112,40496.0
2016-07-07 11:20:00,78.93,78.97,78.79,78.79,43512.0,78.231,78.2707,78.0923,78.0923,43512.0
2016-07-07 11:25:00,78.78,78.9,78.77,78.87,19646.0,78.0823,78.2013,78.0724,78.1715,19646.0
2016-07-07 11:30:00,78.86,78.88,78.78,78.88,11961.0,78.1616,78.1815,78.0823,78.1815,11961.0
2016-07-07 11:35:00,78.87,78.89,78.75,78.8,16658.0,78.1715,78.1914,78.0526,78.1022,16658.0
2016-07-07 11:40:00,78.79,78.86,78.75,78.82,16503.0,78.0923,78.1616,78.0526,78.122,16503.0
2016-07-07 11:45:00,78.82,78.82,78.63,78.66,25598.0,78.122,78.122,77.9337,77.9634,25598.0
2016-07-07 11:50:00,78.66,78.67,78.6,78.67,19397.0,77.9634,77.9733,77.9039,77.9733,19397.0
2016-07-07 11:55:00,78.66,78.7,78.6,78.68,11671.0,77.9634,78.0031,77.9039,77.9832,11671.0
2016-07-07 12:00:00,78.68,78.8,78.66,78.79,31742.0,77.9832,78.1022,77.9634,78.0923,31742.0
2016-07-07 12:05:00,78.8,78.86,78.71,78.76,19534.0,78.1022,78.1616,78.013,78.0625,19534.0
2016-07-07 12:10:00,78.74,78.91,78.74,78.89,45762.0,78.0427,78.2112,78.0427,78.1914,45762.0
2016-07-07 12:15:00,78.84,78.88,78.8,78.84,6406.0,78.1418,78.1815,78.1022,78.1418,6406.0
2016-07-07 12:20:00,78.85,78.88,78.75,78.75,15283.0,78.1517,78.1815,78.0526,78.0526,15283.0
2016-07-07 12:25:00,78.75,78.77,78.65,78.69,36202.0,78.0526,78.0724,77.9535,77.9931,36202.0
2016-07-07 12:30:00,78.7,78.74,78.65,78.68,37324.0,78.0031,78.0427,77.9535,77.9832,37324.0
2016-07-07 12:35:00,78.69,78.7,78.62,78.66,16646.0,77.9931,78.0031,77.9238,77.9634,16646.0
2016-07-07 12:40:00,78.66,78.69,78.54,78.6,14854.0,77.9634,77.9931,77.8445,77.9039,14854.0
2016-07-07 12:45:00,78.62,78.62,78.5,78.52,10302.0,77.9238,77.9238,77.8048,77.8246,10302.0
2016-07-07 12:50:00,78.5,78.53,78.41,78.41,27829.0,77.8048,77.8346,77.7156,77.7156,27829.0
2016-07-07 12:55:00,78.41,78.55,78.41,78.44,15218.0,77.7156,77.8544,77.7156,77.7454,15218.0
2016-07-07 13:00:00,78.46,78.51,78.44,78.44,13593.0,77.7652,77.8147,77.7454,77.7454,13593.0
2016-07-07 13:05:00,78.43,78.45,78.39,78.4,32203.0,77.7354,77.7553,77.6958,77.7057,32203.0
2016-07-07 13:10:00,78.42,78.5,78.39,78.48,34266.0,77.7255,77.8048,77.6958,77.785,34266.0
2016-07-07 13:15:00,78.48,78.64,78.47,78.64,18051.0,77.785,77.9436,77.7751,77.9436,18051.0
2016-07-07 13:20:00,78.63,78.68,78.59,78.68,11456.0,77.9337,77.9832,77.894,77.9832,11456.0
2016-07-07 13:25:00,78.66,78.75,78.66,78.7,29257.0,77.9634,78.0526,77.9634,78.0031,29257.0
2016-07-07 13:30:00,78.7,78.75,78.7,78.73,20611.0,78.0031,78.0526,78.0031,78.0328,20611.0
2016-07-07 13:35:00,78.74,78.75,78.64,78.7,41056.0,78.0427,78.0526,77.9436,78.0031,41056.0
2016-07-07 13:40:00,78.7,78.73,78.64,78.71,8964.0,78.0031,78.0328,77.9436,78.013,8964.0
2016-07-07 13:45:00,78.71,78.71,78.64,78.67,9150.0,78.013,78.013,77.9436,77.9733,9150.0
2016-07-07 13:50:00,78.65,78.65,78.57,78.6,11360.0,77.9535,77.9535,77.8742,77.9039,11360.0
2016-07-07 13:55:00,78.6,78.75,78.59,78.74,27789.0,77.9039,78.0526,77.894,78.0427,27789.0
2016-07-07 14:00:00,78.75,78.82,78.73,78.81,23092.0,78.0526,78.122,78.0328,78.1121,23092.0
2016-07-07 14:05:00,78.81,78.82,78.69,78.7,14947.0,78.1121,78.122,77.9931,78.0031,14947.0
2016-07-07 14:10:00,78.69,78.73,78.62,78.68,23150.0,77.9931,78.0328,77.9238,77.9832,23150.0
2016-07-07 14:15:00,78.68,78.75,78.64,78.7,27122.0,77.9832,78.0526,77.9436,78.0031,27122.0
2016-07-07 14:20:00,78.7,78.83,78.69,78.79,18962.0,78.0031,78.1319,77.9931,78.0923,18962.0
2016-07-07 14:25:00,78.78,78.89,78.76,78.81,36651.0,78.0823,78.1914,78.0625,78.1121,36651.0
2016-07-07 14:30:00,78.81,78.84,78.7,78.71,16787.0,78.1121,78.1418,78.0031,78.013,16787.0
2016-07-07 14:35:00,78.72,78.83,78.72,78.78,30864.0,78.0229,78.1319,78.0229,78.0823,30864.0
2016-07-07 14:40:00,78.79,78.8,78.71,78.73,34451.0,78.0923,78.1022,78.013,78.0328,34451.0
2016-07-07 14:45:00,78.73,78.8,78.72,78.76,12705.0,78.0328,78.1022,78.0229,78.0625,12705.0
2016-07-07 14:50:00,78.78,78.82,78.72,78.77,16318.0,78.0823,78.122,78.0229,78.0724,16318.0
2016-07-07 14:55:00,78.76,78.79,78.67,78.72,12311.0,78.0625,78.0923,77.9733,78.0229,12311.0
2016-07-07 15:00:00,78.72,78.77,78.68,78.76,26525.0,78.0229,78.0724,77.9832,78.0625,26525.0
2016-07-07 15:05:00,78.75,78.78,78.71,78.76,56678.0,78.0526,78.0823,78.013,78.0625,56678.0
2016-07-07 15:10:00,78.76,78.81,78.73,78.77,28695.0,78.0625,78.1121,78.0328,78.0724,28695.0
2016-07-07 15:15:00,78.77,78.81,78.73,78.79,22645.0,78.0724,78.1121,78.0328,78.0923,22645.0
2016-07-07 15:20:00,78.78,78.81,78.74,78.75,35642.0,78.0823,78.1121,78.0427,78.0526,35642.0
2016-07-07 15:25:00,78.76,78.77,78.7,78.73,23723.0,78.0625,78.0724,78.0031,78.0328,23723.0
2016-07-07 15:30:00,78.73,78.8,78.69,78.79,40608.0,78.0328,78.1022,77.9931,78.0923,40608.0
2016-07-07 15:35:00,78.79,78.81,78.77,78.79,40757.0,78.0923,78.1121,78.0724,78.0923,40757.0
2016-07-07 15:40:00,78.79,78.83,78.76,78.8,100660.0,78.0923,78.1319,78.0625,78.1022,100660.0
2016-07-07 15:45:00,78.8,78.82,78.73,78.76,78011.0,78.1022,78.122,78.0328,78.0625,78011.0
2016-07-07 15:50:00,78.75,78.81,78.74,78.79,81122.0,78.0526,78.1121,78.0427,78.0923,81122.0
2016-07-07 15:55:00,78.8,78.81,78.7,78.75,130167.0,78.1022,78.1121,78.0031,78.0526,130167.0
2016-07-08 09:30:00,79.43,79.68,79.3,79.45,105611.0,78.7266,78.9744,78.5977,78.7464,105611.0
2016-07-08 09:35:00,79.41,79.84,79.41,79.79,38345.0,78.7068,79.133,78.7068,79.0834,38345.0
2016-07-08 09:40:00,79.79,80.09,79.77,80.01,58509.0,79.0834,79.3807,79.0636,79.3015,58509.0
2016-07-08 09:45:00,80.05,80.34,80.03,80.33,49710.0,79.3411,79.6285,79.3213,79.6186,49710.0
2016-07-08 09:50:00,80.33,80.54,80.25,80.37,82621.0,79.6186,79.8268,79.5393,79.6583,82621.0
2016-07-08 09:55:00,80.38,80.59,80.37,80.46,82501.0,79.6682,79.8763,79.6583,79.7475,82501.0
2016-07-08 10:00:00,80.5,80.72,80.48,80.67,76677.0,79.7871,80.0052,79.7673,79.9556,76677.0
2016-07-08 10:05:00,80.66,80.75,80.58,80.61,32511.0,79.9457,80.0349,79.8664,79.8961,32511.0
2016-07-08 10:10:00,80.61,80.67,80.55,80.62,37370.0,79.8961,79.9556,79.8367,79.9061,37370.0
2016-07-08 10:15:00,80.64,80.74,80.61,80.69,45393.0,79.9259,80.025,79.8961,79.9754,45393.0
2016-07-08 10:20:00,80.67,80.74,80.63,80.72,54233.0,79.9556,80.025,79.916,80.0052,54233.0
2016-07-08 10:25:00,80.7,80.73,80.56,80.56,22807.0,79.9853,80.0151,79.8466,79.8466,22807.0
2016-07-08 10:30:00,80.57,80.63,80.49,80.49,36349.0,79.8565,79.916,79.7772,79.7772,36349.0
2016-07-08 10:35:00,80.51,80.64,80.51,80.57,30207.0,79.797,79.9259,79.797,79.8565,30207.0
2016-07-08 10:40:00,80.6,80.64,80.55,80.64,29186.0,79.8862,79.9259,79.8367,79.9259,29186.0
2016-07-08 10:45:00,80.64,80.67,80.59,80.63,36641.0,79.9259,79.9556,79.8763,79.916,36641.0
2016-07-08 10:50:00,80.63,80.79,80.62,80.77,55742.0,79.916,80.0745,79.9061,80.0547,55742.0
2016-07-08 10:55:00,80.8,80.86,80.76,80.86,47070.0,80.0845,80.1439,80.0448,80.1439,47070.0
2016-07-08 11:00:00,80.86,80.87,80.76,80.77,35510.0,80.1439,80.1538,80.0448,80.0547,35510.0
2016-07-08 11:05:00,80.77,80.79,80.59,80.6,30386.0,80.0547,80.0745,79.8763,79.8862,30386.0
2016-07-08 11:10:00,80.59,80.63,80.55,80.56,15061.0,79.8763,79.916,79.8367,79.8466,15061.0
2016-07-08 11:15:00,80.56,80.62,80.53,80.62,26492.0,79.8466,79.9061,79.8168,79.9061,26492.0
2016-07-08 11:20:00,80.63,80.7,80.6,80.67,32733.0,79.916,79.9853,79.8862,79.9556,32733.0
2016-07-08 11:25:00,80.69,80.76,80.66,80.72,29949.0,79.9754,80.0448,79.9457,80.0052,29949.0
2016-07-08 11:30:00,80.71,80.75,80.65,80.74,35758.0,79.9953,80.0349,79.9358,80.025,35758.0
2016-07-08 11:35:00,80.74,80.77,80.72,80.74,26553.0,80.025,80.0547,80.0052,80.025,26553.0
2016-07-08 11:40:00,80.75,80.8,80.66,80.7,30672.0,80.0349,80.0845,79.9457,79.9853,30672.0
2016-07-08 11:45:00,80.69,80.73,80.64,80.71,16664.0,79.9754,80.0151,79.9259,79.9953,16664.0
2016-07-08 11:50:00,80.7,80.73,80.63,80.73,23077.0,79.9853,80.0151,79.916,80.0151,23077.0
2016-07-08 11:55:00,80.75,80.82,80.73,80.79,36122.0,80.0349,80.1043,80.0151,80.0745,36122.0
2016-07-08 12:00:00,80.79,80.81,80.75,80.76,42496.0,80.0745,80.0944,80.0349,80.0448,42496.0
2016-07-08 12:05:00,80.76,80.76,80.69,80.69,16037.0,80.0448,80.0448,79.9754,79.9754,16037.0
2016-07-08 12:10:00,80.7,80.85,80.7,80.83,28026.0,79.9853,80.134,79.9853,80.1142,28026.0
2016-07-08 12:15:00,80.84,80.86,80.76,80.8,20729.0,80.1241,80.1439,80.0448,80.0845,20729.0
2016-07-08 12:20:00,80.82,80.82,80.7,80.7,28600.0,80.1043,80.1043,79.9853,79.9853,28600.0
2016-07-08 12:25:00,80.71,80.75,80.63,80.66,22557.0,79.9953,80.0349,79.916,79.9457,22557.0
2016-07-08 12:30:00,80.66,80.79,80.66,80.77,12912.0,79.9457,80.0745,79.9457,80.0547,12912.0
2016-07-08 12:35:00,80.77,80.78,80.7,80.76,12464.0,80.0547,80.0646,79.9853,80.0448,12464.0
2016-07-08 12:40:00,80.76,80.87,80.76,80.84,15784.0,80.0448,80.1538,80.0448,80.1241,15784.0
2016-07-08 12:45:00,80.84,80.86,80.76,80.78,23598.0,80.1241,80.1439,80.0448,80.0646,23598.0
2016-07-08 12:50:00,80.78,80.93,80.76,80.87,58889.0,80.0646,80.2133,80.0448,80.1538,58889.0
2016-07-08 12:55:00,80.87,80.9,80.85,80.85,13939.0,80.1538,80.1836,80.134,80.134,13939.0
2016-07-08 13:00:00,80.86,80.88,80.81,80.81,31015.0,80.1439,80.1637,80.0944,80.0944,31015.0
2016-07-08 13:05:00,80.82,80.89,80.82,80.87,29813.0,80.1043,80.1737,80.1043,80.1538,29813.0
2016-07-08 13:10:00,80.86,80.89,80.81,80.86,20595.0,80.1439,80.1737,80.0944,80.1439,20595.0
2016-07-08 13:15:00,80.87,80.9,80.84,80.9,14675.0,80.1538,80.1836,80.1241,80.1836,14675.0
2016-07-08 13:20:00,80.9,81.02,80.9,81.0,90726.0,80.1836,80.3025,80.1836,80.2827,90726.0
2016-07-08 13:25:00,81.0,81.09,80.97,81.09,27471.0,80.2827,80.3719,80.253,80.3719,27471.0
2016-07-08 13:30:00,81.09,81.09,81.04,81.08,24085.0,80.3719,80.3719,80.3223,80.362,24085.0
2016-07-08 13:35:00,81.07,81.11,81.01,81.01,24292.0,80.3521,80.3917,80.2926,80.2926,24292.0
2016-07-08 13:40:00,81.01,81.1,81.01,81.03,24591.0,80.2926,80.3818,80.2926,80.3124,24591.0
2016-07-08 13:45:00,81.03,81.08,81.01,81.04,19188.0,80.3124,80.362,80.2926,80.3223,19188.0
2016-07-08 13:50:00,81.04,81.05,80.99,81.0,20625.0,80.3223,80.3322,80.2728,80.2827,20625.0
2016-07-08 13:55:00,81.01,81.04,81.0,81.02,22078.0,80.2926,80.3223,80.2827,80.3025,22078.0
2016-07-08 14:00:00,81.03,81.03,80.96,80.97,17159.0,80.3124,80.3124,80.243,80.253,17159.0
2016-07-08 14:05:00,80.98,81.01,80.96,80.98,27421.0,80.2629,80.2926,80.243,80.2629,27421.0
2016-07-08 14:10:00,80.98,81.01,80.97,80.98,24089.0,80.2629,80.2926,80.253,80.2629,24089.0
2016-07-08 14:15:00,80.97,81.01,80.95,81.0,21745.0,80.253,80.2926,80.2331,80.2827,21745.0
2016-07-08 14:20:00,81.0,81.02,80.98,80.98,22287.0,80.2827,80.3025,80.2629,80.2629,22287.0
2016-07-08 14:25:00,80.97,81.0,80.96,80.97,15137.0,80.253,80.2827,80.243,80.253,15137.0
2016-07-08 14:30:00,80.96,81.01,80.95,80.98,24240.0,80.243,80.2926,80.2331,80.2629,24240.0
2016-07-08 14:35:00,80.98,81.02,80.96,80.99,26593.0,80.2629,80.3025,80.243,80.2728,26593.0
2016-07-08 14:40:00,80.99,81.06,80.98,81.0,28395.0,80.2728,80.3422,80.2629,80.2827,28395.0
2016-07-08 14:45:00,81.01,81.04,80.98,80.98,43150.0,80.2926,80.3223,80.2629,80.2629,43150.0
2016-07-08 14:50:00,80.99,81.09,80.93,81.07,34019.0,80.2728,80.3719,80.2133,80.3521,34019.0
2016-07-08 14:55:00,81.06,81.06,80.99,81.0,26021.0,80.3422,80.3422,80.2728,80.2827,26021.0
2016-07-08 15:00:00,81.01,81.02,80.92,80.95,38330.0,80.2926,80.3025,80.2034,80.2331,38330.0
2016-07-08 15:05:00,80.95,81.04,80.94,81.04,36926.0,80.2331,80.3223,80.2232,80.3223,36926.0
2016-07-08 15:10:00,81.04,81.04,80.97,81.02,51176.0,80.3223,80.3223,80.253,80.3025,51176.0
2016-07-08 15:15:00,81.03,81.04,81.0,81.01,30384.0,80.3124,80.3223,80.2827,80.2926,30384.0
2016-07-08 15:20:00,81.01,81.02,80.96,80.96,47473.0,80.2926,80.3025,80.243,80.243,47473.0
2016-07-08 15:25:00,80.96,80.99,80.93,80.94,19295.0,80.243,80.2728,80.2133,80.2232,19295.0
2016-07-08 15:30:00,80.94,80.99,80.92,80.95,54639.0,80.2232,80.2728,80.2034,80.2331,54639.0
2016-07-08 15:35:00,80.94,80.95,80.85,80.88,55821.0,80.2232,80.2331,80.134,80.1637,55821.0
2016-07-08 15:40:00,80.88,80.89,80.75,80.77,54670.0,80.1637,80.1737,80.0349,80.0547,54670.0
2016-07-08 15:45:00,80.77,80.83,80.76,80.83,74008.0,80.0547,80.1142,80.0448,80.1142,74008.0
2016-07-08 15:50:00,80.84,80.91,80.83,80.9,73934.0,80.1241,80.1935,80.1142,80.1836,73934.0
2016-07-08 15:55:00,80.91,80.95,80.87,80.88,127137.0,80.1935,80.2331,80.1538,80.1637,127137.0
2016-07-11 09:30:00,81.06,81.36,81.05,81.35,41004.0,80.3422,80.6395,80.3322,80.6296,41004.0
2016-07-11 09:35:00,81.34,81.4,81.26,81.36,25049.0,80.6197,80.6791,80.5404,80.6395,25049.0
2016-07-11 09:40:00,81.36,81.39,81.29,81.33,23798.0,80.6395,80.6692,80.5701,80.6098,23798.0
2016-07-11 09:45:00,81.31,81.36,81.26,81.3,30194.0,80.5899,80.6395,80.5404,80.58,30194.0
2016-07-11 09:50:00,81.29,81.32,81.19,81.27,22624.0,80.5701,80.5999,80.471,80.5503,22624.0
2016-07-11 09:55:00,81.26,81.49,81.26,81.43,28806.0,80.5404,80.7683,80.5404,80.7089,28806.0
2016-07-11 10:00:00,81.44,81.44,81.33,81.41,28912.0,80.7188,80.7188,80.6098,80.6891,28912.0
2016-07-11 10:05:00,81.41,81.51,81.39,81.48,37877.0,80.6891,80.7882,80.6692,80.7584,37877.0
2016-07-11 10:10:00,81.49,81.51,81.37,81.43,50990.0,80.7683,80.7882,80.6494,80.7089,50990.0
2016-07-11 10:15:00,81.43,81.45,81.35,81.38,34755.0,80.7089,80.7287,80.6296,80.6593,34755.0
2016-07-11 10:20:00,81.38,81.44,81.33,81.34,33596.0,80.6593,80.7188,80.6098,80.6197,33596.0
2016-07-11 10:25:00,81.34,81.41,81.27,81.39,31625.0,80.6197,80.6891,80.5503,80.6692,31625.0
2016-07-11 10:30:00,81.39,81.4,81.28,81.28,34894.0,80.6692,80.6791,80.5602,80.5602,34894.0
2016-07-11 10:35:00,81.29,81.4,81.29,81.35,15502.0,80.5701,80.6791,80.5701,80.6296,15502.0
2016-07-11 10:40:00,81.33,81.36,81.26,81.32,30334.0,80.6098,80.6395,80.5404,80.5999,30334.0
2016-07-11 10:45:00,81.33,81.4,81.32,81.39,22973.0,80.6098,80.6791,80.5999,80.6692,22973.0
2016-07-11 10:50:00,81.4,81.46,81.33,81.36,18154.0,80.6791,80.7386,80.6098,80.6395,18154.0
2016-07-11 10:55:00,81.35,81.45,81.34,81.42,21456.0,80.6296,80.7287,80.6197,80.699,21456.0
2016-07-11 11:00:00,81.42,81.46,81.39,81.42,37709.0,80.699,80.7386,80.6692,80.699,37709.0
2016-07-11 11:05:00,81.42,81.48,81.39,81.44,29433.0,80.699,80.7584,80.6692,80.7188,29433.0
2016-07-11 11:10:00,81.43,81.47,81.41,81.47,15589.0,80.7089,80.7485,80.6891,80.7485,15589.0
2016-07-11 11:15:00,81.46,81.46,81.39,81.44,16707.0,80.7386,80.7386,80.6692,80.7188,16707.0
2016-07-11 11:20:00,81.46,81.48,81.41,81.46,19465.0,80.7386,80.7584,80.6891,80.7386,19465.0
2016-07-11 11:25:00,81.46,81.55,81.45,81.54,30131.0,80.7386,80.8278,80.7287,80.8179,30131.0
2016-07-11 11:30:00,81.54,81.67,81.54,81.65,29625.0,80.8179,80.9468,80.8179,80.9269,29625.0
2016-07-11 11:35:00,81.64,81.68,81.57,81.57,24184.0,80.917,80.9567,80.8476,80.8476,24184.0
2016-07-11 11:40:00,81.59,81.61,81.56,81.6,15749.0,80.8675,80.8873,80.8377,80.8774,15749.0
2016-07-11 11:45:00,81.59,81.65,81.56,81.63,15011.0,80.8675,80.9269,80.8377,80.9071,15011.0
2016-07-11 11:50:00,81.64,81.69,81.62,81.69,9682.0,80.917,80.9666,80.8972,80.9666,9682.0
2016-07-11 11:55:00,81.68,81.71,81.65,81.7,31434.0,80.9567,80.9864,80.9269,80.9765,31434.0
2016-07-11 12:00:00,81.71,81.73,81.69,81.71,20009.0,80.9864,81.0062,80.9666,80.9864,20009.0
2016-07-11 12:05:00,81.72,81.78,81.69,81.69,19589.0,80.9963,81.0558,80.9666,80.9666,19589.0
2016-07-11 12:10:00,81.69,81.7,81.66,81.67,14158.0,80.9666,80.9765,80.9368,80.9468,14158.0
2016-07-11 12:15:00,81.68,81.75,81.66,81.74,24328.0,80.9567,81.026,80.9368,81.0161,24328.0
2016-07-11 12:20:00,81.73,81.74,81.66,81.69,24130.0,81.0062,81.0161,80.9368,80.9666,24130.0
2016-07-11 12:25:00,81.69,81.71,81.62,81.62,12513.0,80.9666,80.9864,80.8972,80.8972,12513.0
2016-07-11 12:30:00,81.63,81.67,81.61,81.63,19315.0,80.9071,80.9468,80.8873,80.9071,19315.0
2016-07-11 12:35:00,81.64,81.7,81.61,81.7,9851.0,80.917,80.9765,80.8873,80.9765,9851.0
2016-07-11 12:40:00,81.71,81.75,81.69,81.74,13708.0,80.9864,81.026,80.9666,81.0161,13708.0
2016-07-11 12:45:00,81.75,81.77,81.68,81.68,11480.0,81.026,81.0459,80.9567,80.9567,11480.0
2016-07-11 12:50:00,81.69,81.76,81.69,81.74,13800.0,80.9666,81.036,80.9666,81.0161,13800.0
2016-07-11 12:55:00,81.73,81.78,81.66,81.78,14410.0,81.0062,81.0558,80.9368,81.0558,14410.0
2016-07-11 13:00:00,81.77,81.8,81.75,81.75,17611.0,81.0459,81.0756,81.026,81.026,17611.0
2016-07-11 13:05:00,81.75,81.75,81.68,81.71,10370.0,81.026,81.026,80.9567,80.9864,10370.0
2016-07-11 13:10:00,81.7,81.75,81.65,81.7,7415.0,80.9765,81.026,80.9269,80.9765,7415.0
2016-07-11 13:15:00,81.71,81.75,81.67,81.72,6929.0,80.9864,81.026,80.9468,80.9963,6929.0
2016-07-11 13:20:00,81.71,81.76,81.64,81.68,13942.0,80.9864,81.036,80.917,80.9567,13942.0
2016-07-11 13:25:00,81.69,81.69,81.57,81.58,11444.0,80.9666,80.9666,80.8476,80.8575,11444.0
2016-07-11 13:30:00,81.58,81.68,81.58,81.66,13372.0,80.8575,80.9567,80.8575,80.9368,13372.0
2016-07-11 13:35:00,81.66,81.71,81.66,81.69,17595.0,80.9368,80.9864,80.9368,80.9666,17595.0
2016-07-11 13:40:00,81.69,81.73,81.66,81.73,15574.0,80.9666,81.0062,80.9368,81.0062,15574.0
2016-07-11 13:45:00,81.73,81.76,81.7,81.72,47720.0,81.0062,81.036,80.9765,80.9963,47720.0
2016-07-11 13:50:00,81.7,81.73,81.63,81.63,19478.0,80.9765,81.0062,80.9071,80.9071,19478.0
2016-07-11 13:55:00,81.64,81.65,81.6,81.62,18403.0,80.917,80.9269,80.8774,80.8972,18403.0
2016-07-11 14:00:00,81.61,81.63,81.54,81.56,17709.0,80.8873,80.9071,80.8179,80.8377,17709.0
2016-07-11 14:05:00,81.56,81.63,81.52,81.59,27640.0,80.8377,80.9071,80.7981,80.8675,27640.0
2016-07-11 14:10:00,81.59,81.61,81.54,81.55,13781.0,80.8675,80.8873,80.8179,80.8278,13781.0
2016-07-11 14:15:00,81.55,81.58,81.52,81.55,11461.0,80.8278,80.8575,80.7981,80.8278,11461.0
2016-07-11 14:20:00,81.54,81.58,81.51,81.56,16647.0,80.8179,80.8575,80.7882,80.8377,16647.0
2016-07-11 14:25:00,81.57,81.63,81.56,81.57,16637.0,80.8476,80.9071,80.8377,80.8476,16637.0
2016-07-11 14:30:00,81.56,81.62,81.55,81.61,13373.0,80.8377,80.8972,80.8278,80.8873,13373.0
2016-07-11 14:35:00,81.61,81.67,81.56,81.64,14630.0,80.8873,80.9468,80.8377,80.917,14630.0
2016-07-11 14:40:00,81.65,81.7,81.59,81.59,16968.0,80.9269,80.9765,80.8675,80.8675,16968.0
2016-07-11 14:45:00,81.59,81.6,81.51,81.57,17073.0,80.8675,80.8774,80.7882,80.8476,17073.0
2016-07-11 14:50:00,81.56,81.63,81.52,81.6,16708.0,80.8377,80.9071,80.7981,80.8774,16708.0
2016-07-11 14:55:00,81.6,81.65,81.52,81.54,35944.0,80.8774,80.9269,80.7981,80.8179,35944.0
2016-07-11 15:00:00,81.54,81.6,81.54,81.6,32740.0,80.8179,80.8774,80.8179,80.8774,32740.0
2016-07-11 15:05:00,81.59,81.64,81.58,81.63,40055.0,80.8675,80.917,80.8575,80.9071,40055.0
2016-07-11 15:10:00,81.63,81.69,81.63,81.69,53525.0,80.9071,80.9666,80.9071,80.9666,53525.0
2016-07-11 15:15:00,81.69,81.77,81.67,81.76,33757.0,80.9666,81.0459,80.9468,81.036,33757.0
2016-07-11 15:20:00,81.77,81.83,81.76,81.8,58203.0,81.0459,81.1053,81.036,81.0756,58203.0
2016-07-11 15:25:00,81.8,81.82,81.76,81.78,52820.0,81.0756,81.0954,81.036,81.0558,52820.0
2016-07-11 15:30:00,81.77,81.82,81.76,81.79,95522.0,81.0459,81.0954,81.036,81.0657,95522.0
2016-07-11 15:35:00,81.8,81.83,81.75,81.82,93790.0,81.0756,81.1053,81.026,81.0954,93790.0
2016-07-11 15:40:00,81.82,81.83,81.76,81.77,106369.0,81.0954,81.1053,81.036,81.0459,106369.0
2016-07-11 15:45:00,81.77,81.77,81.67,81.72,102432.0,81.0459,81.0459,80.9468,80.9963,102432.0
2016-07-11 15:50:00,81.72,81.74,81.69,81.71,115004.0,80.9963,81.0161,80.9666,80.9864,115004.0
2016-07-11 15:55:00,81.7,81.72,81.64,81.64,226875.0,80.9765,80.9963,80.917,80.917,226875.0
2016-07-12 09:30:00,81.95,81.96,81.67,81.79,89148.0,81.2243,81.2342,80.9468,81.0657,89148.0
2016-07-12 09:35:00,81.8,81.84,81.65,81.7,27407.0,81.0756,81.1152,80.9269,80.9765,27407.0
2016-07-12 09:40:00,81.72,81.88,81.67,81.76,27117.0,80.9963,81.1549,80.9468,81.036,27117.0
2016-07-12 09:45:00,81.75,81.8,81.57,81.57,22423.0,81.026,81.0756,80.8476,80.8476,22423.0
2016-07-12 09:50:00,81.58,81.63,81.51,81.53,35169.0,80.8575,80.9071,80.7882,80.808,35169.0
2016-07-12 09:55:00,81.54,81.62,81.41,81.42,23171.0,80.8179,80.8972,80.6891,80.699,23171.0
2016-07-12 10:00:00,81.44,81.51,81.39,81.5,37747.0,80.7188,80.7882,80.6692,80.7783,37747.0
2016-07-12 10:05:00,81.51,81.6,81.43,81.43,27481.0,80.7882,80.8774,80.7089,80.7089,27481.0
2016-07-12 10:10:00,81.44,81.49,81.39,81.4,32229.0,80.7188,80.7683,80.6692,80.6791,32229.0
2016-07-12 10:15:00,81.41,81.41,81.23,81.26,22946.0,80.6891,80.6891,80.5106,80.5404,22946.0
2016-07-12 10:20:00,81.27,81.29,81.21,81.26,13437.0,80.5503,80.5701,80.4908,80.5404,13437.0
2016-07-12 10:25:00,81.26,81.31,81.22,81.29,37552.0,80.5404,80.5899,80.5007,80.5701,37552.0
2016-07-12 10:30:00,81.3,81.51,81.3,81.51,26777.0,80.58,80.7882,80.58,80.7882,26777.0
2016-07-12 10:35:00,81.51,81.51,81.41,81.44,14821.0,80.7882,80.7882,80.6891,80.7188,14821.0
2016-07-12 10:40:00,81.45,81.49,81.43,81.47,13144.0,80.7287,80.7683,80.7089,80.7485,13144.0
2016-07-12 10:45:00,81.47,81.6,81.47,81.59,20401.0,80.7485,80.8774,80.7485,80.8675,20401.0
2016-07-12 10:50:00,81.59,81.69,81.59,81.67,28028.0,80.8675,80.9666,80.8675,80.9468,28028.0
2016-07-12 10:55:00,81.67,81.68,81.56,81.56,18715.0,80.9468,80.9567,80.8377,80.8377,18715.0
2016-07-12 11:00:00,81.57,81.59,81.42,81.43,22311.0,80.8476,80.8675,80.699,80.7089,22311.0
2016-07-12 11:05:00,81.43,81.51,81.4,81.51,15325.0,80.7089,80.7882,80.6791,80.7882,15325.0
2016-07-12 11:10:00,81.5,81.62,81.5,81.59,34982.0,80.7783,80.8972,80.7783,80.8675,34982.0
2016-07-12 11:15:00,81.6,81.61,81.54,81.6,25029.0,80.8774,80.8873,80.8179,80.8774,25029.0
2016-07-12 11:20:00,81.6,81.66,81.57,81.66,18109.0,80.8774,80.9368,80.8476,80.9368,18109.0
2016-07-12 11:25:00,81.66,81.8,81.66,81.79,19407.0,80.9368,81.0756,80.9368,81.0657,19407.0
2016-07-12 11:30:00,81.81,81.89,81.8,81.86,20047.0,81.0855,81.1648,81.0756,81.1351,20047.0
2016-07-12 11:35:00,81.87,82.08,81.86,82.06,42298.0,81.145,81.3531,81.1351,81.3333,42298.0
2016-07-12 11:40:00,82.05,82.15,82.03,82.14,17283.0,81.3234,81.4225,81.3036,81.4126,17283.0
2016-07-12 11:45:00,82.14,82.21,82.12,82.19,20716.0,81.4126,81.482,81.3928,81.4621,20716.0
2016-07-12 11:50:00,82.19,82.22,82.12,82.22,18870.0,81.4621,81.4919,81.3928,81.4919,18870.0
2016-07-12 11:55:00,82.23,82.32,82.22,82.23,50551.0,81.5018,81.591,81.4919,81.5018,50551.0
2016-07-12 12:00:00,82.22,82.23,82.16,82.21,26493.0,81.4919,81.5018,81.4324,81.482,26493.0
2016-07-12 12:05:00,82.22,82.28,82.2,82.27,81511.0,81.4919,81.5513,81.4721,81.5414,81511.0
2016-07-12 12:10:00,82.26,82.27,82.21,82.24,16295.0,81.5315,81.5414,81.482,81.5117,16295.0
2016-07-12 12:15:00,82.24,82.34,82.21,82.34,162582.0,81.5117,81.6108,81.482,81.6108,162582.0
2016-07-12 12:20:00,82.35,82.37,82.27,82.28,34964.0,81.6207,81.6406,81.5414,81.5513,34964.0
2016-07-12 12:25:00,82.3,82.38,82.28,82.36,109886.0,81.5712,81.6505,81.5513,81.6306,109886.0
2016-07-12 12:30:00,82.38,82.45,82.31,82.35,77723.0,81.6505,81.7198,81.5811,81.6207,77723.0
2016-07-12 12:35:00,82.35,82.39,82.27,82.29,17979.0,81.6207,81.6604,81.5414,81.5613,17979.0
2016-07-12 12:40:00,82.29,82.29,82.21,82.22,27111.0,81.5613,81.5613,81.482,81.4919,27111.0
2016-07-12 12:45:00,82.22,82.23,82.03,82.09,40762.0,81.4919,81.5018,81.3036,81.363,40762.0
2016-07-12 12:50:00,82.09,82.2,82.08,82.2,13870.0,81.363,81.4721,81.3531,81.4721,13870.0
2016-07-12 12:55:00,82.21,82.23,82.15,82.2,16621.0,81.482,81.5018,81.4225,81.4721,16621.0
2016-07-12 13:00:00,82.2,82.21,82.15,82.17,38406.0,81.4721,81.482,81.4225,81.4423,38406.0
2016-07-12 13:05:00,82.17,82.2,82.15,82.16,25868.0,81.4423,81.4721,81.4225,81.4324,25868.0
2016-07-12 13:10:00,82.16,82.22,82.14,82.22,20361.0,81.4324,81.4919,81.4126,81.4919,20361.0
2016-07-12 13:15:00,82.22,82.24,82.15,82.17,22790.0,81.4919,81.5117,81.4225,81.4423,22790.0
2016-07-12 13:20:00,82.17,82.18,82.15,82.16,12197.0,81.4423,81.4522,81.4225,81.4324,12197.0
2016-07-12 13:25:00,82.17,82.18,82.13,82.18,18064.0,81.4423,81.4522,81.4027,81.4522,18064.0
2016-07-12 13:30:00,82.18,82.22,82.16,82.2,22734.0,81.4522,81.4919,81.4324,81.4721,22734.0
2016-07-12 13:35:00,82.19,82.2,82.16,82.2,13322.0,81.4621,81.4721,81.4324,81.4721,13322.0
2016-07-12 13:40:00,82.2,82.21,82.16,82.18,11732.0,81.4721,81.482,81.4324,81.4522,11732.0
2016-07-12 13:45:00,82.18,82.19,82.11,82.12,29617.0,81.4522,81.4621,81.3829,81.3928,29617.0
2016-07-12 13:50:00,82.13,82.13,82.03,82.08,60335.0,81.4027,81.4027,81.3036,81.3531,60335.0
2016-07-12 13:55:00,82.09,82.1,81.98,82.0,18599.0,81.363,81.3729,81.254,81.2738,18599.0
2016-07-12 14:00:00,82.01,82.08,82.0,82.07,19858.0,81.2837,81.3531,81.2738,81.3432,19858.0
2016-07-12 14:05:00,82.06,82.14,82.03,82.04,13657.0,81.3333,81.4126,81.3036,81.3135,13657.0
2016-07-12 14:10:00,82.04,82.09,82.04,82.08,19294.0,81.3135,81.363,81.3135,81.3531,19294.0
2016-07-12 14:15:00,82.07,82.15,82.07,82.14,34166.0,81.3432,81.4225,81.3432,81.4126,34166.0
2016-07-12 14:20:00,82.15,82.16,82.1,82.11,25522.0,81.4225,81.4324,81.3729,81.3829,25522.0
2016-07-12 14:25:00,82.12,82.14,82.09,82.1,27292.0,81.3928,81.4126,81.363,81.3729,27292.0
2016-07-12 14:30:00,82.09,82.15,82.08,82.13,17880.0,81.363,81.4225,81.3531,81.4027,17880.0
2016-07-12 14:35:00,82.12,82.17,82.11,82.15,16075.0,81.3928,81.4423,81.3829,81.4225,16075.0
2016-07-12 14:40:00,82.15,82.24,82.15,82.19,27509.0,81.4225,81.5117,81.4225,81.4621,27509.0
2016-07-12 14:45:00,82.19,82.19,82.12,82.13,20504.0,81.4621,81.4621,81.3928,81.4027,20504.0
2016-07-12 14:50:00,82.14,82.22,82.13,82.2,26085.0,81.4126,81.4919,81.4027,81.4721,26085.0
2016-07-12 14:55:00,82.21,82.22,82.15,82.15,13570.0,81.482,81.4919,81.4225,81.4225,13570.0
2016-07-12 15:00:00,82.16,82.22,82.09,82.14,54324.0,81.4324,81.4919,81.363,81.4126,54324.0
2016-07-12 15:05:00,82.15,82.16,82.11,82.11,24028.0,81.4225,81.4324,81.3829,81.3829,24028.0
2016-07-12 15:10:00,82.12,82.16,82.1,82.11,21115.0,81.3928,81.4324,81.3729,81.3829,21115.0
2016-07-12 15:15:00,82.11,82.14,82.06,82.1,18618.0,81.3829,81.4126,81.3333,81.3729,18618.0
2016-07-12 15:20:00,82.1,82.17,82.09,82.16,36033.0,81.3729,81.4423,81.363,81.4324,36033.0
2016-07-12 15:25:00,82.15,82.16,82.1,82.1,22769.0,81.4225,81.4324,81.3729,81.3729,22769.0
2016-07-12 15:30:00,82.1,82.1,81.95,81.96,83812.0,81.3729,81.3729,81.2243,81.2342,83812.0
2016-07-12 15:35:00,81.96,82.03,81.95,82.01,49804.0,81.2342,81.3036,81.2243,81.2837,49804.0
2016-07-12 15:40:00,82.0,82.01,81.89,81.91,67918.0,81.2738,81.2837,81.1648,81.1846,67918.0
2016-07-12 15:45:00,81.9,81.96,81.9,81.91,59531.0,81.1747,81.2342,81.1747,81.1846,59531.0
2016-07-12 15:50:00,81.9,81.96,81.89,81.94,74513.0,81.1747,81.2342,81.1648,81.2144,74513.0
2016-07-12 15:55:00,81.94,81.96,81.89,81.92,106007.0,81.2144,81.2342,81.1648,81.1945,106007.0
2016-07-13 09:30:00,82.37,82.48,81.89,82.0,47893.0,81.6406,81.7496,81.1648,81.2738,47893.0
2016-07-13 09:35:00,81.94,82.09,81.82,81.87,26299.0,81.2144,81.363,81.0954,81.145,26299.0
2016-07-13 09:40:00,81.89,82.07,81.84,82.02,22445.0,81.1648,81.3432,81.1152,81.2937,22445.0
2016-07-13 09:45:00,82.05,82.12,81.97,82.1,45321.0,81.3234,81.3928,81.2441,81.3729,45321.0
2016-07-13 09:50:00,82.11,82.3,82.07,82.21,54617.0,81.3829,81.5712,81.3432,81.482,54617.0
2016-07-13 09:55:00,82.24,82.3,82.1,82.17,32804.0,81.5117,81.5712,81.3729,81.4423,32804.0
2016-07-13 10:00:00,82.21,82.38,82.21,82.28,24636.0,81.482,81.6505,81.482,81.5513,24636.0
2016-07-13 10:05:00,82.26,82.32,82.2,82.27,12269.0,81.5315,81.591,81.4721,81.5414,12269.0
2016-07-13 10:10:00,82.29,82.32,82.17,82.18,74085.0,81.5613,81.591,81.4423,81.4522,74085.0
2016-07-13 10:15:00,82.18,82.27,81.99,82.01,68963.0,81.4522,81.5414,81.2639,81.2837,68963.0
2016-07-13 10:20:00,82.0,82.03,81.89,81.93,77492.0,81.2738,81.3036,81.1648,81.2044,77492.0
2016-07-13 10:25:00,81.9,81.94,81.88,81.92,8302.0,81.1747,81.2144,81.1549,81.1945,8302.0
2016-07-13 10:30:00,81.96,82.03,81.86,81.88,24515.0,81.2342,81.3036,81.1351,81.1549,24515.0
2016-07-13 10:35:00,81.91,81.95,81.77,81.82,42004.0,81.1846,81.2243,81.0459,81.0954,42004.0
2016-07-13 10:40:00,81.81,81.91,81.75,81.84,41297.0,81.0855,81.1846,81.026,81.1152,41297.0
2016-07-13 10:45:00,81.83,81.9,81.77,81.9,63962.0,81.1053,81.1747,81.0459,81.1747,63962.0
2016-07-13 10:50:00,81.9,82.01,81.9,81.91,16165.0,81.1747,81.2837,81.1747,81.1846,16165.0
2016-07-13 10:55:00,81.93,81.96,81.86,81.92,5222.0,81.2044,81.2342,81.1351,81.1945,5222.0
2016-07-13 11:00:00,81.9,82.02,81.88,81.98,14956.0,81.1747,81.2937,81.1549,81.254,14956.0
2016-07-13 11:05:00,81.97,81.97,81.8,81.81,11720.0,81.2441,81.2441,81.0756,81.0855,11720.0
2016-07-13 11:10:00,81.8,81.86,81.79,81.8,10886.0,81.0756,81.1351,81.0657,81.0756,10886.0
2016-07-13 11:15:00,81.8,81.81,81.66,81.67,14586.0,81.0756,81.0855,80.9368,80.9468,14586.0
2016-07-13 11:20:00,81.68,81.74,81.67,81.72,8552.0,80.9567,81.0161,80.9468,80.9963,8552.0
2016-07-13 11:25:00,81.7,81.8,81.7,81.73,39206.0,80.9765,81.0756,80.9765,81.0062,39206.0
2016-07-13 11:30:00,81.72,81.74,81.63,81.65,7777.0,80.9963,81.0161,80.9071,80.9269,7777.0
2016-07-13 11:35:00,81.65,81.7,81.6,81.66,20178.0,80.9269,80.9765,80.8774,80.9368,20178.0
2016-07-13 11:40:00,81.68,81.7,81.58,81.59,11282.0,80.9567,80.9765,80.8575,80.8675,11282.0
2016-07-13 11:45:00,81.6,81.61,81.54,81.55,6931.0,80.8774,80.8873,80.8179,80.8278,6931.0
2016-07-13 11:50:00,81.55,81.69,81.5,81.69,13117.0,80.8278,80.9666,80.7783,80.9666,13117.0
2016-07-13 11:55:00,81.67,81.77,81.67,81.73,9148.0,80.9468,81.0459,80.9468,81.0062,9148.0
2016-07-13 12:00:00,81.75,81.77,81.71,81.74,6775.0,81.026,81.0459,80.9864,81.0161,6775.0
2016-07-13 12:05:00,81.73,81.74,81.64,81.68,8840.0,81.0062,81.0161,80.917,80.9567,8840.0
2016-07-13 12:10:00,81.68,81.71,81.64,81.71,10643.0,80.9567,80.9864,80.917,80.9864,10643.0
2016-07-13 12:15:00,81.72,81.74,81.66,81.66,3650.0,80.9963,81.0161,80.9368,80.9368,3650.0
2016-07-13 12:20:00,81.69,81.69,81.65,81.69,5472.0,80.9666,80.9666,80.9269,80.9666,5472.0
2016-07-13 12:25:00,81.68,81.68,81.64,81.65,11795.0,80.9567,80.9567,80.917,80.9269,11795.0
2016-07-13 12:30:00,81.65,81.67,81.63,81.65,14200.0,80.9269,80.9468,80.9071,80.9269,14200.0
2016-07-13 12:35:00,81.65,81.66,81.62,81.65,10781.0,80.9269,80.9368,80.8972,80.9269,10781.0
2016-07-13 12:40:00,81.66,81.69,81.62,81.68,11772.0,80.9368,80.9666,80.8972,80.9567,11772.0
2016-07-13 12:45:00,81.67,81.67,81.57,81.59,9430.0,80.9468,80.9468,80.8476,80.8675,9430.0
2016-07-13 12:50:00,81.59,81.59,81.55,81.58,6933.0,80.8675,80.8675,80.8278,80.8575,6933.0
2016-07-13 12:55:00,81.57,81.58,81.52,81.53,18853.0,80.8476,80.8575,80.7981,80.808,18853.0
2016-07-13 13:00:00,81.52,81.53,81.43,81.43,24226.0,80.7981,80.808,80.7089,80.7089,24226.0
2016-07-13 13:05:00,81.42,81.45,81.4,81.41,23864.0,80.699,80.7287,80.6791,80.6891,23864.0
2016-07-13 13:10:00,81.41,81.42,81.35,81.41,40188.0,80.6891,80.699,80.6296,80.6891,40188.0
2016-07-13 13:15:00,81.42,81.47,81.4,81.4,19089.0,80.699,80.7485,80.6791,80.6791,19089.0
2016-07-13 13:20:00,81.41,81.46,81.39,81.42,21667.0,80.6891,80.7386,80.6692,80.699,21667.0
2016-07-13 13:25:00,81.4,81.43,81.39,81.43,18758.0,80.6791,80.7089,80.6692,80.7089,18758.0
2016-07-13 13:30:00,81.42,81.48,81.42,81.46,18819.0,80.699,80.7584,80.699,80.7386,18819.0
2016-07-13 13:35:00,81.45,81.47,81.42,81.44,14034.0,80.7287,80.7485,80.699,80.7188,14034.0
2016-07-13 13:40:00,81.44,81.51,81.42,81.51,13132.0,80.7188,80.7882,80.699,80.7882,13132.0
2016-07-13 13:45:00,81.51,81.54,81.48,81.52,13143.0,80.7882,80.8179,80.7584,80.7981,13143.0
2016-07-13 13:50:00,81.51,81.51,81.38,81.4,18170.0,80.7882,80.7882,80.6593,80.6791,18170.0
2016-07-13 13:55:00,81.4,81.45,81.39,81.41,11487.0,80.6791,80.7287,80.6692,80.6891,11487.0
2016-07-13 14:00:00,81.42,81.53,81.42,81.47,17064.0,80.699,80.808,80.699,80.7485,17064.0
2016-07-13 14:05:00,81.46,81.61,81.46,81.6,10509.0,80.7386,80.8873,80.7386,80.8774,10509.0
2016-07-13 14:10:00,81.59,81.67,81.55,81.56,11587.0,80.8675,80.9468,80.8278,80.8377,11587.0
2016-07-13 14:15:00,81.55,81.56,81.46,81.49,15296.0,80.8278,80.8377,80.7386,80.7683,15296.0
2016-07-13 14:20:00,81.5,81.51,81.45,81.49,10984.0,80.7783,80.7882,80.7287,80.7683,10984.0
2016-07-13 14:25:00,81.5,81.63,81.49,81.62,10462.0,80.7783,80.9071,80.7683,80.8972,10462.0
2016-07-13 14:30:00,81.61,81.64,81.57,81.59,15556.0,80.8873,80.917,80.8476,80.8675,15556.0
2016-07-13 14:35:00,81.6,81.67,81.58,81.6,16785.0,80.8774,80.9468,80.8575,80.8774,16785.0
2016-07-13 14:40:00,81.62,81.62,81.55,81.57,13178.0,80.8972,80.8972,80.8278,80.8476,13178.0
2016-07-13 14:45:00,81.56,81.59,81.51,81.58,21153.0,80.8377,80.8675,80.7882,80.8575,21153.0
2016-07-13 14:50:00,81.59,81.63,81.54,81.56,16530.0,80.8675,80.9071,80.8179,80.8377,16530.0
2016-07-13 14:55:00,81.56,81.59,81.52,81.59,10065.0,80.8377,80.8675,80.7981,80.8675,10065.0
2016-07-13 15:00:00,81.58,81.67,81.58,81.67,17823.0,80.8575,80.9468,80.8575,80.9468,17823.0
2016-07-13 15:05:00,81.67,81.71,81.64,81.7,28089.0,80.9468,80.9864,80.917,80.9765,28089.0
2016-07-13 15:10:00,81.71,81.72,81.64,81.64,51797.0,80.9864,80.9963,80.917,80.917,51797.0
2016-07-13 15:15:00,81.64,81.66,81.54,81.57,26242.0,80.917,80.9368,80.8179,80.8476,26242.0
2016-07-13 15:20:00,81.58,81.58,81.4,81.42,49700.0,80.8575,80.8575,80.6791,80.699,49700.0
2016-07-13 15:25:00,81.41,81.41,81.34,81.37,48421.0,80.6891,80.6891,80.6197,80.6494,48421.0
2016-07-13 15:30:00,81.34,81.44,81.34,81.43,49127.0,80.6197,80.7188,80.6197,80.7089,49127.0
2016-07-13 15:35:00,81.42,81.45,81.38,81.4,46132.0,80.699,80.7287,80.6593,80.6791,46132.0
2016-07-13 15:40:00,81.4,81.43,81.35,81.38,35618.0,80.6791,80.7089,80.6296,80.6593,35618.0
2016-07-13 15:45:00,81.39,81.43,81.29,81.3,75647.0,80.6692,80.7089,80.5701,80.58,75647.0
2016-07-13 15:50:00,81.29,81.33,81.28,81.28,78831.0,80.5701,80.6098,80.5602,80.5602,78831.0
2016-07-13 15:55:00,81.29,81.37,81.28,81.32,160473.0,80.5701,80.6494,80.5602,80.5999,160473.0
2016-07-14 09:30:00,82.0,82.02,81.56,81.64,50124.0,81.2738,81.2937,80.8377,80.917,50124.0
2016-07-14 09:35:00,81.64,81.76,81.55,81.71,21303.0,80.917,81.036,80.8278,80.9864,21303.0
2016-07-14 09:40:00,81.69,81.76,81.55,81.58,23406.0,80.9666,81.036,80.8278,80.8575,23406.0
2016-07-14 09:45:00,81.57,81.62,81.44,81.55,9869.0,80.8476,80.8972,80.7188,80.8278,9869.0
2016-07-14 09:50:00,81.49,81.78,81.47,81.76,16470.0,80.7683,81.0558,80.7485,81.036,16470.0
2016-07-14 09:55:00,81.77,81.83,81.71,81.74,23203.0,81.0459,81.1053,80.9864,81.0161,23203.0
2016-07-14 10:00:00,81.75,81.84,81.6,81.84,67614.0,81.026,81.1152,80.8774,81.1152,67614.0
2016-07-14 10:05:00,81.81,81.85,81.74,81.83,13830.0,81.0855,81.1252,81.0161,81.1053,13830.0
2016-07-14 10:10:00,81.85,81.85,81.61,81.64,28887.0,81.1252,81.1252,80.8873,80.917,28887.0
2016-07-14 10:15:00,81.65,81.76,81.61,81.65,39650.0,80.9269,81.036,80.8873,80.9269,39650.0
2016-07-14 10:20:00,81.63,81.73,81.55,81.73,13344.0,80.9071,81.0062,80.8278,81.0062,13344.0
2016-07-14 10:25:00,81.73,81.79,81.68,81.71,10926.0,81.0062,81.0657,80.9567,80.9864,10926.0
2016-07-14 10:30:00,81.73,81.84,81.66,81.78,41241.0,81.0062,81.1152,80.9368,81.0558,41241.0
2016-07-14 10:35:00,81.77,81.84,81.75,81.75,5491.0,81.0459,81.1152,81.026,81.026,5491.0
2016-07-14 10:40:00,81.75,81.77,81.57,81.65,23661.0,81.026,81.0459,80.8476,80.9269,23661.0
2016-07-14 10:45:00,81.66,81.67,81.55,81.55,15082.0,80.9368,80.9468,80.8278,80.8278,15082.0
2016-07-14 10:50:00,81.56,81.61,81.54,81.6,6014.0,80.8377,80.8873,80.8179,80.8774,6014.0
2016-07-14 10:55:00,81.6,81.66,81.54,81.54,7348.0,80.8774,80.9368,80.8179,80.8179,7348.0
2016-07-14 11:00:00,81.57,81.72,81.57,81.66,21161.0,80.8476,80.9963,80.8476,80.9368,21161.0
2016-07-14 11:05:00,81.67,81.8,81.67,81.79,20710.0,80.9468,81.0756,80.9468,81.0657,20710.0
2016-07-14 11:10:00,81.79,81.82,81.73,81.74,10136.0,81.0657,81.0954,81.0062,81.0161,10136.0
2016-07-14 11:15:00,81.74,81.76,81.63,81.65,10455.0,81.0161,81.036,80.9071,80.9269,10455.0
2016-07-14 11:20:00,81.65,81.71,81.62,81.69,18741.0,80.9269,80.9864,80.8972,80.9666,18741.0
2016-07-14 11:25:00,81.69,81.77,81.68,81.68,14164.0,80.9666,81.0459,80.9567,80.9567,14164.0
2016-07-14 11:30:00,81.68,81.69,81.61,81.61,10788.0,80.9567,80.9666,80.8873,80.8873,10788.0
2016-07-14 11:35:00,81.6,81.64,81.54,81.62,17227.0,80.8774,80.917,80.8179,80.8972,17227.0
2016-07-14 11:40:00,81.61,81.61,81.47,81.51,15852.0,80.8873,80.8873,80.7485,80.7882,15852.0
2016-07-14 11:45:00,81.51,81.6,81.49,81.53,15123.0,80.7882,80.8774,80.7683,80.808,15123.0
2016-07-14 11:50:00,81.52,81.55,81.49,81.51,12068.0,80.7981,80.8278,80.7683,80.7882,12068.0
2016-07-14 11:55:00,81.5,81.58,81.48,81.55,16046.0,80.7783,80.8575,80.7584,80.8278,16046.0
2016-07-14 12:00:00,81.56,81.63,81.55,81.59,10602.0,80.8377,80.9071,80.8278,80.8675,10602.0
2016-07-14 12:05:00,81.59,81.69,81.53,81.6,15654.0,80.8675,80.9666,80.808,80.8774,15654.0
2016-07-14 12:10:00,81.62,81.7,81.62,81.65,8599.0,80.8972,80.9765,80.8972,80.9269,8599.0
2016-07-14 12:15:00,81.65,81.67,81.6,81.6,8542.0,80.9269,80.9468,80.8774,80.8774,8542.0
2016-07-14 12:20:00,81.62,81.64,81.55,81.55,6688.0,80.8972,80.917,80.8278,80.8278,6688.0
2016-07-14 12:25:00,81.57,81.59,81.53,81.57,9096.0,80.8476,80.8675,80.808,80.8476,9096.0
2016-07-14 12:30:00,81.57,81.69,81.57,81.66,10597.0,80.8476,80.9666,80.8476,80.9368,10597.0
2016-07-14 12:35:00,81.67,81.75,81.64,81.75,27076.0,80.9468,81.026,80.917,81.026,27076.0
2016-07-14 12:40:00,81.76,81.79,81.72,81.73,22653.0,81.036,81.0657,80.9963,81.0062,22653.0
2016-07-14 12:45:00,81.73,81.76,81.73,81.74,7930.0,81.0062,81.036,81.0062,81.0161,7930.0
2016-07-14 12:50:00,81.75,81.8,81.75,81.78,14469.0,81.026,81.0756,81.026,81.0558,14469.0
2016-07-14 12:55:00,81.76,81.78,81.72,81.74,7179.0,81.036,81.0558,80.9963,81.0161,7179.0
2016-07-14 13:00:00,81.74,81.75,81.6,81.6,22855.0,81.0161,81.026,80.8774,80.8774,22855.0
2016-07-14 13:05:00,81.58,81.65,81.57,81.64,10481.0,80.8575,80.9269,80.8476,80.917,10481.0
2016-07-14 13:10:00,81.63,81.64,81.54,81.54,9457.0,80.9071,80.917,80.8179,80.8179,9457.0
2016-07-14 13:15:00,81.55,81.57,81.51,81.57,33968.0,80.8278,80.8476,80.7882,80.8476,33968.0
2016-07-14 13:20:00,81.54,81.6,81.54,81.57,8654.0,80.8179,80.8774,80.8179,80.8476,8654.0
2016-07-14 13:25:00,81.55,81.59,81.54,81.58,9459.0,80.8278,80.8675,80.8179,80.8575,9459.0
2016-07-14 13:30:00,81.58,81.68,81.57,81.66,12562.0,80.8575,80.9567,80.8476,80.9368,12562.0
2016-07-14 13:35:00,81.64,81.69,81.64,81.64,10507.0,80.917,80.9666,80.917,80.917,10507.0
2016-07-14 13:40:00,81.63,81.68,81.57,81.65,14218.0,80.9071,80.9567,80.8476,80.9269,14218.0
2016-07-14 13:45:00,81.64,81.67,81.61,81.67,13877.0,80.917,80.9468,80.8873,80.9468,13877.0
2016-07-14 13:50:00,81.67,81.69,81.64,81.65,10373.0,80.9468,80.9666,80.917,80.9269,10373.0
2016-07-14 13:55:00,81.64,81.69,81.63,81.66,10163.0,80.917,80.9666,80.9071,80.9368,10163.0
2016-07-14 14:00:00,81.68,81.77,81.68,81.74,19154.0,80.9567,81.0459,80.9567,81.0161,19154.0
2016-07-14 14:05:00,81.75,81.75,81.65,81.7,12770.0,81.026,81.026,80.9269,80.9765,12770.0
2016-07-14 14:10:00,81.71,81.79,81.7,81.78,14496.0,80.9864,81.0657,80.9765,81.0558,14496.0
2016-07-14 14:15:00,81.77,81.83,81.76,81.76,16969.0,81.0459,81.1053,81.036,81.036,16969.0
2016-07-14 14:20:00,81.77,81.78,81.69,81.7,17902.0,81.0459,81.0558,80.9666,80.9765,17902.0
2016-07-14 14:25:00,81.7,81.77,81.68,81.75,14125.0,80.9765,81.0459,80.9567,81.026,14125.0
2016-07-14 14:30:00,81.74,81.77,81.7,81.76,18193.0,81.0161,81.0459,80.9765,81.036,18193.0
2016-07-14 14:35:00,81.75,81.82,81.74,81.82,18349.0,81.026,81.0954,81.0161,81.0954,18349.0
2016-07-14 14:40:00,81.8,81.83,81.77,81.79,19050.0,81.0756,81.1053,81.0459,81.0657,19050.0
2016-07-14 14:45:00,81.78,81.78,81.69,81.7,11387.0,81.0558,81.0558,80.9666,80.9765,11387.0
2016-07-14 14:50:00,81.7,81.74,81.67,81.69,12706.0,80.9765,81.0161,80.9468,80.9666,12706.0
2016-07-14 14:55:00,81.7,81.74,81.68,81.7,10909.0,80.9765,81.0161,80.9567,80.9765,10909.0
2016-07-14 15:00:00,81.69,81.74,81.69,81.74,9300.0,80.9666,81.0161,80.9666,81.0161,9300.0
2016-07-14 15:05:00,81.74,81.88,81.73,81.84,17590.0,81.0161,81.1549,81.0062,81.1152,17590.0
2016-07-14 15:10:00,81.86,81.92,81.86,81.88,17115.0,81.1351,81.1945,81.1351,81.1549,17115.0
2016-07-14 15:15:00,81.87,81.91,81.84,81.84,22418.0,81.145,81.1846,81.1152,81.1152,22418.0
2016-07-14 15:20:00,81.84,81.9,81.83,81.88,14508.0,81.1152,81.1747,81.1053,81.1549,14508.0
2016-07-14 15:25:00,81.88,81.93,81.81,81.82,25319.0,81.1549,81.2044,81.0855,81.0954,25319.0
2016-07-14 15:30:00,81.82,81.85,81.77,81.78,24914.0,81.0954,81.1252,81.0459,81.0558,24914.0
2016-07-14 15:35:00,81.78,81.8,81.68,81.7,20902.0,81.0558,81.0756,80.9567,80.9765,20902.0
2016-07-14 15:40:00,81.7,81.73,81.55,81.55,28956.0,80.9765,81.0062,80.8278,80.8278,28956.0
2016-07-14 15:45:00,81.55,81.62,81.53,81.62,46981.0,80.8278,80.8972,80.808,80.8972,46981.0
2016-07-14 15:50:00,81.62,81.64,81.58,81.59,43201.0,80.8972,80.917,80.8575,80.8675,43201.0
2016-07-14 15:55:00,81.59,81.6,81.51,81.53,76820.0,80.8675,80.8774,80.7882,80.808,76820.0
2016-07-15 09:30:00,81.86,81.91,81.4,81.4,190994.0,81.1351,81.1846,80.6791,80.6791,190994.0
2016-07-15 09:35:00,81.4,81.42,81.16,81.25,25411.0,80.6791,80.699,80.4413,80.5305,25411.0
2016-07-15 09:40:00,81.22,81.26,81.12,81.21,32316.0,80.5007,80.5404,80.4016,80.4908,32316.0
2016-07-15 09:45:00,81.23,81.25,81.1,81.14,20870.0,80.5106,80.5305,80.3818,80.4214,20870.0
2016-07-15 09:50:00,81.12,81.26,81.04,81.1,31070.0,80.4016,80.5404,80.3223,80.3818,31070.0
2016-07-15 09:55:00,81.12,81.23,81.09,81.23,13860.0,80.4016,80.5106,80.3719,80.5106,13860.0
2016-07-15 10:00:00,81.22,81.3,81.2,81.25,17001.0,80.5007,80.58,80.4809,80.5305,17001.0
2016-07-15 10:05:00,81.25,81.38,81.22,81.35,19802.0,80.5305,80.6593,80.5007,80.6296,19802.0
2016-07-15 10:10:00,81.35,81.45,81.26,81.35,17412.0,80.6296,80.7287,80.5404,80.6296,17412.0
2016-07-15 10:15:00,81.32,81.34,81.1,81.13,17300.0,80.5999,80.6197,80.3818,80.4115,17300.0
2016-07-15 10:20:00,81.1,81.3,81.1,81.25,8002.0,80.3818,80.58,80.3818,80.5305,8002.0
2016-07-15 10:25:00,81.25,81.38,81.24,81.34,9294.0,80.5305,80.6593,80.5206,80.6197,9294.0
2016-07-15 10:30:00,81.35,81.35,81.27,81.3,14083.0,80.6296,80.6296,80.5503,80.58,14083.0
2016-07-15 10:35:00,81.29,81.39,81.29,81.39,10643.0,80.5701,80.6692,80.5701,80.6692,10643.0
2016-07-15 10:40:00,81.4,81.42,81.36,81.37,7400.0,80.6791,80.699,80.6395,80.6494,7400.0
2016-07-15 10:45:00,81.37,81.44,81.33,81.44,14512.0,80.6494,80.7188,80.6098,80.7188,14512.0
2016-07-15 10:50:00,81.42,81.48,81.41,81.48,13140.0,80.699,80.7584,80.6891,80.7584,13140.0
2016-07-15 10:55:00,81.49,81.52,81.45,81.5,12723.0,80.7683,80.7981,80.7287,80.7783,12723.0
2016-07-15 11:00:00,81.51,81.56,81.47,81.51,25179.0,80.7882,80.8377,80.7485,80.7882,25179.0
2016-07-15 11:05:00,81.51,81.51,81.44,81.47,17076.0,80.7882,80.7882,80.7188,80.7485,17076.0
2016-07-15 11:10:00,81.47,81.54,81.46,81.46,56662.0,80.7485,80.8179,80.7386,80.7386,56662.0
2016-07-15 11:15:00,81.47,81.49,81.35,81.41,31006.0,80.7485,80.7683,80.6296,80.6891,31006.0
2016-07-15 11:20:00,81.4,81.5,81.4,81.47,11247.0,80.6791,80.7783,80.6791,80.7485,11247.0
2016-07-15 11:25:00,81.47,81.51,81.41,81.46,9837.0,80.7485,80.7882,80.6891,80.7386,9837.0
2016-07-15 11:30:00,81.47,81.47,81.35,81.4,24485.0,80.7485,80.7485,80.6296,80.6791,24485.0
2016-07-15 11:35:00,81.41,81.41,81.34,81.36,10220.0,80.6891,80.6891,80.6197,80.6395,10220.0
2016-07-15 11:40:00,81.37,81.42,81.35,81.4,10213.0,80.6494,80.699,80.6296,80.6791,10213.0
2016-07-15 11:45:00,81.41,81.42,81.38,81.38,8296.0,80.6891,80.699,80.6593,80.6593,8296.0
2016-07-15 11:50:00,81.37,81.43,81.34,81.43,7086.0,80.6494,80.7089,80.6197,80.7089,7086.0
2016-07-15 11:55:00,81.42,81.47,81.36,81.44,12338.0,80.699,80.7485,80.6395,80.7188,12338.0
2016-07-15 12:00:00,81.42,81.48,81.4,81.46,13117.0,80.699,80.7584,80.6791,80.7386,13117.0
2016-07-15 12:05:00,81.45,81.46,81.39,81.44,7972.0,80.7287,80.7386,80.6692,80.7188,7972.0
2016-07-15 12:10:00,81.45,81.45,81.38,81.38,7516.0,80.7287,80.7287,80.6593,80.6593,7516.0
2016-07-15 12:15:00,81.37,81.41,81.36,81.41,7150.0,80.6494,80.6891,80.6395,80.6891,7150.0
2016-07-15 12:20:00,81.42,81.46,81.36,81.45,8074.0,80.699,80.7386,80.6395,80.7287,8074.0
2016-07-15 12:25:00,81.45,81.46,81.43,81.45,10571.0,80.7287,80.7386,80.7089,80.7287,10571.0
2016-07-15 12:30:00,81.45,81.45,81.35,81.38,10754.0,80.7287,80.7287,80.6296,80.6593,10754.0
2016-07-15 12:35:00,81.37,81.37,81.27,81.27,16548.0,80.6494,80.6494,80.5503,80.5503,16548.0
2016-07-15 12:40:00,81.26,81.35,81.25,81.33,17010.0,80.5404,80.6296,80.5305,80.6098,17010.0
2016-07-15 12:45:00,81.33,81.38,81.31,81.33,5125.0,80.6098,80.6593,80.5899,80.6098,5125.0
2016-07-15 12:50:00,81.33,81.4,81.3,81.38,5227.0,80.6098,80.6791,80.58,80.6593,5227.0
2016-07-15 12:55:00,81.37,81.38,81.3,81.33,4985.0,80.6494,80.6593,80.58,80.6098,4985.0
2016-07-15 13:00:00,81.35,81.41,81.35,81.4,5559.0,80.6296,80.6891,80.6296,80.6791,5559.0
2016-07-15 13:05:00,81.41,81.41,81.35,81.39,10500.0,80.6891,80.6891,80.6296,80.6692,10500.0
2016-07-15 13:10:00,81.39,81.47,81.39,81.45,8667.0,80.6692,80.7485,80.6692,80.7287,8667.0
2016-07-15 13:15:00,81.42,81.5,81.4,81.45,23530.0,80.699,80.7783,80.6791,80.7287,23530.0
2016-07-15 13:20:00,81.45,81.53,81.41,81.52,28016.0,80.7287,80.808,80.6891,80.7981,28016.0
2016-07-15 13:25:00,81.51,81.52,81.43,81.44,6750.0,80.7882,80.7981,80.7089,80.7188,6750.0
2016-07-15 13:30:00,81.44,81.46,81.42,81.45,9230.0,80.7188,80.7386,80.699,80.7287,9230.0
2016-07-15 13:35:00,81.44,81.44,81.33,81.39,11803.0,80.7188,80.7188,80.6098,80.6692,11803.0
2016-07-15 13:40:00,81.4,81.46,81.39,81.44,11560.0,80.6791,80.7386,80.6692,80.7188,11560.0
2016-07-15 13:45:00,81.43,81.44,81.36,81.36,8740.0,80.7089,80.7188,80.6395,80.6395,8740.0
2016-07-15 13:50:00,81.35,81.42,81.35,81.38,14559.0,80.6296,80.699,80.6296,80.6593,14559.0
2016-07-15 13:55:00,81.38,81.42,81.32,81.42,10057.0,80.6593,80.699,80.5999,80.699,10057.0
2016-07-15 14:00:00,81.42,81.43,81.37,81.38,22668.0,80.699,80.7089,80.6494,80.6593,22668.0
2016-07-15 14:05:00,81.38,81.39,81.31,81.35,9499.0,80.6593,80.6692,80.5899,80.6296,9499.0
2016-07-15 14:10:00,81.35,81.41,81.35,81.39,15846.0,80.6296,80.6891,80.6296,80.6692,15846.0
2016-07-15 14:15:00,81.4,81.4,81.35,81.4,6282.0,80.6791,80.6791,80.6296,80.6791,6282.0
2016-07-15 14:20:00,81.4,81.4,81.3,81.35,11675.0,80.6791,80.6791,80.58,80.6296,11675.0
2016-07-15 14:25:00,81.34,81.38,81.33,81.34,7240.0,80.6197,80.6593,80.6098,80.6197,7240.0
2016-07-15 14:30:00,81.35,81.4,81.35,81.37,13251.0,80.6296,80.6791,80.6296,80.6494,13251.0
2016-07-15 14:35:00,81.35,81.4,81.34,81.37,8178.0,80.6296,80.6791,80.6197,80.6494,8178.0
2016-07-15 14:40:00,81.36,81.45,81.36,81.43,13425.0,80.6395,80.7287,80.6395,80.7089,13425.0
2016-07-15 14:45:00,81.43,81.51,81.42,81.46,41427.0,80.7089,80.7882,80.699,80.7386,41427.0
2016-07-15 14:50:00,81.45,81.48,81.42,81.45,10506.0,80.7287,80.7584,80.699,80.7287,10506.0
2016-07-15 14:55:00,81.45,81.47,81.43,81.43,14438.0,80.7287,80.7485,80.7089,80.7089,14438.0
2016-07-15 15:00:00,81.43,81.46,81.39,81.45,15611.0,80.7089,80.7386,80.6692,80.7287,15611.0
2016-07-15 15:05:00,81.44,81.46,81.36,81.37,11634.0,80.7188,80.7386,80.6395,80.6494,11634.0
2016-07-15 15:10:00,81.36,81.4,81.36,81.37,13593.0,80.6395,80.6791,80.6395,80.6494,13593.0
2016-07-15 15:15:00,81.38,81.41,81.36,81.37,11918.0,80.6593,80.6891,80.6395,80.6494,11918.0
2016-07-15 15:20:00,81.38,81.49,81.37,81.46,23231.0,80.6593,80.7683,80.6494,80.7386,23231.0
2016-07-15 15:25:00,81.45,81.5,81.43,81.47,22568.0,80.7287,80.7783,80.7089,80.7485,22568.0
2016-07-15 15:30:00,81.48,81.49,81.43,81.44,66922.0,80.7584,80.7683,80.7089,80.7188,66922.0
2016-07-15 15:35:00,81.44,81.45,81.38,81.39,53337.0,80.7188,80.7287,80.6593,80.6692,53337.0
2016-07-15 15:40:00,81.39,81.4,81.33,81.36,58438.0,80.6692,80.6791,80.6098,80.6395,58438.0
2016-07-15 15:45:00,81.37,81.39,81.34,81.36,58276.0,80.6494,80.6692,80.6197,80.6395,58276.0
2016-07-15 15:50:00,81.36,81.38,81.31,81.31,102878.0,80.6395,80.6593,80.5899,80.5899,102878.0
2016-07-15 15:55:00,81.31,81.43,81.31,81.4,135781.0,80.5899,80.7089,80.5899,80.6791,135781.0
2016-07-18 09:30:00,81.51,81.52,81.3,81.5,32715.0,80.7882,80.7981,80.58,80.7783,32715.0
2016-07-18 09:35:00,81.51,81.53,81.15,81.2,13993.0,80.7882,80.808,80.4314,80.4809,13993.0
2016-07-18 09:40:00,81.16,81.52,81.16,81.51,12941.0,80.4413,80.7981,80.4413,80.7882,12941.0
2016-07-18 09:45:00,81.52,81.53,81.45,81.52,15651.0,80.7981,80.808,80.7287,80.7981,15651.0
2016-07-18 09:50:00,81.51,81.58,81.49,81.54,21525.0,80.7882,80.8575,80.7683,80.8179,21525.0
2016-07-18 09:55:00,81.54,81.65,81.52,81.65,14123.0,80.8179,80.9269,80.7981,80.9269,14123.0
2016-07-18 10:00:00,81.62,81.74,81.59,81.66,15606.0,80.8972,81.0161,80.8675,80.9368,15606.0
2016-07-18 10:05:00,81.63,81.71,81.63,81.64,44550.0,80.9071,80.9864,80.9071,80.917,44550.0
2016-07-18 10:10:00,81.65,81.74,81.64,81.69,16453.0,80.9269,81.0161,80.917,80.9666,16453.0
2016-07-18 10:15:00,81.69,81.73,81.61,81.73,18409.0,80.9666,81.0062,80.8873,81.0062,18409.0
2016-07-18 10:20:00,81.73,81.86,81.62,81.83,74247.0,81.0062,81.1351,80.8972,81.1053,74247.0
2016-07-18 10:25:00,81.83,81.84,81.74,81.77,15685.0,81.1053,81.1152,81.0161,81.0459,15685.0
2016-07-18 10:30:00,81.79,81.95,81.79,81.91,15513.0,81.0657,81.2243,81.0657,81.1846,15513.0
2016-07-18 10:35:00,81.9,81.96,81.86,81.95,13115.0,81.1747,81.2342,81.1351,81.2243,13115.0
2016-07-18 10:40:00,81.96,81.97,81.92,81.95,11875.0,81.2342,81.2441,81.1945,81.2243,11875.0
2016-07-18 10:45:00,81.96,81.98,81.87,81.91,30563.0,81.2342,81.254,81.145,81.1846,30563.0
2016-07-18 10:50:00,81.91,82.0,81.89,81.97,28563.0,81.1846,81.2738,81.1648,81.2441,28563.0
2016-07-18 10:55:00,81.99,81.99,81.88,81.89,12656.0,81.2639,81.2639,81.1549,81.1648,12656.0
2016-07-18 11:00:00,81.87,81.98,81.87,81.93,10234.0,81.145,81.254,81.145,81.2044,10234.0
2016-07-18 11:05:00,81.94,81.97,81.93,81.96,11762.0,81.2144,81.2441,81.2044,81.2342,11762.0
2016-07-18 11:10:00,81.98,82.07,81.96,82.01,24455.0,81.254,81.3432,81.2342,81.2837,24455.0
2016-07-18 11:15:00,82.02,82.02,81.95,82.0,23122.0,81.2937,81.2937,81.2243,81.2738,23122.0
2016-07-18 11:20:00,82.0,82.02,81.9,81.92,18866.0,81.2738,81.2937,81.1747,81.1945,18866.0
2016-07-18 11:25:00,81.93,81.93,81.79,81.81,25867.0,81.2044,81.2044,81.0657,81.0855,25867.0
2016-07-18 11:30:00,81.8,81.81,81.69,81.7,14577.0,81.0756,81.0855,80.9666,80.9765,14577.0
2016-07-18 11:35:00,81.68,81.82,81.67,81.8,8952.0,80.9567,81.0954,80.9468,81.0756,8952.0
2016-07-18 11:40:00,81.82,81.82,81.72,81.72,15513.0,81.0954,81.0954,80.9963,80.9963,15513.0
2016-07-18 11:45:00,81.72,81.74,81.69,81.72,12803.0,80.9963,81.0161,80.9666,80.9963,12803.0
2016-07-18 11:50:00,81.72,81.75,81.66,81.66,13488.0,80.9963,81.026,80.9368,80.9368,13488.0
2016-07-18 11:55:00,81.65,81.74,81.62,81.63,67170.0,80.9269,81.0161,80.8972,80.9071,67170.0
2016-07-18 12:00:00,81.62,81.72,81.62,81.68,21190.0,80.8972,80.9963,80.8972,80.9567,21190.0
2016-07-18 12:05:00,81.69,81.75,81.66,81.72,17054.0,80.9666,81.026,80.9368,80.9963,17054.0
2016-07-18 12:10:00,81.73,81.77,81.72,81.77,16608.0,81.0062,81.0459,80.9963,81.0459,16608.0
2016-07-18 12:15:00,81.78,81.8,81.72,81.72,16902.0,81.0558,81.0756,80.9963,80.9963,16902.0
2016-07-18 12:20:00,81.72,81.76,81.72,81.75,5249.0,80.9963,81.036,80.9963,81.026,5249.0
2016-07-18 12:25:00,81.76,81.76,81.71,81.75,29361.0,81.036,81.036,80.9864,81.026,29361.0
2016-07-18 12:30:00,81.75,81.75,81.7,81.73,44825.0,81.026,81.026,80.9765,81.0062,44825.0
2016-07-18 12:35:00,81.72,81.74,81.7,81.74,15365.0,80.9963,81.0161,80.9765,81.0161,15365.0
2016-07-18 12:40:00,81.74,81.75,81.7,81.73,9393.0,81.0161,81.026,80.9765,81.0062,9393.0
2016-07-18 12:45:00,81.72,81.73,81.69,81.72,11967.0,80.9963,81.0062,80.9666,80.9963,11967.0
2016-07-18 12:50:00,81.7,81.7,81.61,81.65,37915.0,80.9765,80.9765,80.8873,80.9269,37915.0
2016-07-18 12:55:00,81.65,81.68,81.59,81.68,9011.0,80.9269,80.9567,80.8675,80.9567,9011.0
2016-07-18 13:00:00,81.69,81.72,81.67,81.69,6834.0,80.9666,80.9963,80.9468,80.9666,6834.0
2016-07-18 13:05:00,81.7,81.74,81.7,81.74,9349.0,80.9765,81.0161,80.9765,81.0161,9349.0
2016-07-18 13:10:00,81.74,81.74,81.62,81.62,10956.0,81.0161,81.0161,80.8972,80.8972,10956.0
2016-07-18 13:15:00,81.6,81.66,81.57,81.63,29160.0,80.8774,80.9368,80.8476,80.9071,29160.0
2016-07-18 13:20:00,81.65,81.7,81.64,81.69,21062.0,80.9269,80.9765,80.917,80.9666,21062.0
2016-07-18 13:25:00,81.7,81.75,81.7,81.71,26770.0,80.9765,81.026,80.9765,80.9864,26770.0
2016-07-18 13:30:00,81.71,81.79,81.71,81.78,19099.0,80.9864,81.0657,80.9864,81.0558,19099.0
2016-07-18 13:35:00,81.79,81.86,81.78,81.85,12516.0,81.0657,81.1351,81.0558,81.1252,12516.0
2016-07-18 13:40:00,81.85,81.87,81.8,81.87,14488.0,81.1252,81.145,81.0756,81.145,14488.0
2016-07-18 13:45:00,81.87,81.88,81.83,81.83,9386.0,81.145,81.1549,81.1053,81.1053,9386.0
2016-07-18 13:50:00,81.83,81.83,81.78,81.78,9488.0,81.1053,81.1053,81.0558,81.0558,9488.0
2016-07-18 13:55:00,81.77,81.82,81.74,81.8,24685.0,81.0459,81.0954,81.0161,81.0756,24685.0
2016-07-18 14:00:00,81.8,81.81,81.77,81.8,13017.0,81.0756,81.0855,81.0459,81.0756,13017.0
2016-07-18 14:05:00,81.8,81.81,81.78,81.79,9606.0,81.0756,81.0855,81.0558,81.0657,9606.0
2016-07-18 14:10:00,81.8,81.84,81.79,81.8,11839.0,81.0756,81.1152,81.0657,81.0756,11839.0
2016-07-18 14:15:00,81.79,81.79,81.72,81.73,14512.0,81.0657,81.0657,80.9963,81.0062,14512.0
2016-07-18 14:20:00,81.72,81.76,81.71,81.76,14034.0,80.9963,81.036,80.9864,81.036,14034.0
2016-07-18 14:25:00,81.76,81.84,81.76,81.81,15497.0,81.036,81.1152,81.036,81.0855,15497.0
2016-07-18 14:30:00,81.8,81.85,81.8,81.82,8637.0,81.0756,81.1252,81.0756,81.0954,8637.0
2016-07-18 14:35:00,81.82,81.86,81.8,81.81,16455.0,81.0954,81.1351,81.0756,81.0855,16455.0
2016-07-18 14:40:00,81.83,81.83,81.78,81.81,12405.0,81.1053,81.1053,81.0558,81.0855,12405.0
2016-07-18 14:45:00,81.81,81.81,81.76,81.8,9991.0,81.0855,81.0855,81.036,81.0756,9991.0
2016-07-18 14:50:00,81.8,81.86,81.8,81.83,15195.0,81.0756,81.1351,81.0756,81.1053,15195.0
2016-07-18 14:55:00,81.82,81.9,81.82,81.89,23510.0,81.0954,81.1747,81.0954,81.1648,23510.0
2016-07-18 15:00:00,81.89,81.9,81.85,81.86,19069.0,81.1648,81.1747,81.1252,81.1351,19069.0
2016-07-18 15:05:00,81.87,81.88,81.78,81.78,25814.0,81.145,81.1549,81.0558,81.0558,25814.0
2016-07-18 15:10:00,81.78,81.89,81.78,81.88,26141.0,81.0558,81.1648,81.0558,81.1549,26141.0
2016-07-18 15:15:00,81.88,81.96,81.87,81.92,16729.0,81.1549,81.2342,81.145,81.1945,16729.0
2016-07-18 15:20:00,81.92,81.93,81.86,81.87,19863.0,81.1945,81.2044,81.1351,81.145,19863.0
2016-07-18 15:25:00,81.87,81.87,81.83,81.84,16732.0,81.145,81.145,81.1053,81.1152,16732.0
2016-07-18 15:30:00,81.84,81.89,81.84,81.87,33026.0,81.1152,81.1648,81.1152,81.145,33026.0
2016-07-18 15:35:00,81.87,81.87,81.77,81.78,42242.0,81.145,81.145,81.0459,81.0558,42242.0
2016-07-18 15:40:00,81.79,81.8,81.73,81.75,43998.0,81.0657,81.0756,81.0062,81.026,43998.0
2016-07-18 15:45:00,81.75,81.76,81.69,81.69,60447.0,81.026,81.036,80.9666,80.9666,60447.0
2016-07-18 15:50:00,81.7,81.7,81.65,81.65,39932.0,80.9765,80.9765,80.9269,80.9269,39932.0
2016-07-18 15:55:00,81.66,81.67,81.63,81.64,92732.0,80.9368,80.9468,80.9071,80.917,92732.0
2016-07-19 09:30:00,81.7,81.7,81.15,81.38,55397.0,80.9765,80.9765,80.4314,80.6593,55397.0
2016-07-19 09:35:00,81.38,81.63,81.38,81.61,31194.0,80.6593,80.9071,80.6593,80.8873,31194.0
2016-07-19 09:40:00,81.59,81.79,81.5,81.76,18676.0,80.8675,81.0657,80.7783,81.036,18676.0
2016-07-19 09:45:00,81.75,81.75,81.5,81.57,30770.0,81.026,81.026,80.7783,80.8476,30770.0
2016-07-19 09:50:00,81.53,81.53,81.27,81.38,16195.0,80.808,80.808,80.5503,80.6593,16195.0
2016-07-19 09:55:00,81.38,81.4,81.31,81.36,14449.0,80.6593,80.6791,80.5899,80.6395,14449.0
2016-07-19 10:00:00,81.35,81.46,81.35,81.45,24375.0,80.6296,80.7386,80.6296,80.7287,24375.0
2016-07-19 10:05:00,81.44,81.55,81.42,81.5,14276.0,80.7188,80.8278,80.699,80.7783,14276.0
2016-07-19 10:10:00,81.51,81.6,81.46,81.49,13348.0,80.7882,80.8774,80.7386,80.7683,13348.0
2016-07-19 10:15:00,81.5,81.55,81.49,81.54,10016.0,80.7783,80.8278,80.7683,80.8179,10016.0
2016-07-19 10:20:00,81.51,81.53,81.42,81.47,7007.0,80.7882,80.808,80.699,80.7485,7007.0
2016-07-19 10:25:00,81.48,81.56,81.44,81.55,15937.0,80.7584,80.8377,80.7188,80.8278,15937.0
2016-07-19 10:30:00,81.54,81.62,81.54,81.57,14725.0,80.8179,80.8972,80.8179,80.8476,14725.0
2016-07-19 10:35:00,81.55,81.59,81.46,81.46,6258.0,80.8278,80.8675,80.7386,80.7386,6258.0
2016-07-19 10:40:00,81.47,81.47,81.37,81.39,7497.0,80.7485,80.7485,80.6494,80.6692,7497.0
2016-07-19 10:45:00,81.4,81.44,81.31,81.37,33149.0,80.6791,80.7188,80.5899,80.6494,33149.0
2016-07-19 10:50:00,81.36,81.36,81.29,81.32,12037.0,80.6395,80.6395,80.5701,80.5999,12037.0
2016-07-19 10:55:00,81.31,81.42,81.3,81.42,22983.0,80.5899,80.699,80.58,80.699,22983.0
2016-07-19 11:00:00,81.42,81.52,81.42,81.48,7136.0,80.699,80.7981,80.699,80.7584,7136.0
2016-07-19 11:05:00,81.48,81.54,81.48,81.48,14666.0,80.7584,80.8179,80.7584,80.7584,14666.0
2016-07-19 11:10:00,81.48,81.49,81.42,81.46,12405.0,80.7584,80.7683,80.699,80.7386,12405.0
2016-07-19 11:15:00,81.48,81.52,81.47,81.5,7460.0,80.7584,80.7981,80.7485,80.7783,7460.0
2016-07-19 11:20:00,81.49,81.49,81.41,81.48,8558.0,80.7683,80.7683,80.6891,80.7584,8558.0
2016-07-19 11:25:00,81.47,81.48,81.4,81.46,8684.0,80.7485,80.7584,80.6791,80.7386,8684.0
2016-07-19 11:30:00,81.45,81.51,81.44,81.45,8369.0,80.7287,80.7882,80.7188,80.7287,8369.0
2016-07-19 11:35:00,81.45,81.51,81.44,81.48,8577.0,80.7287,80.7882,80.7188,80.7584,8577.0
2016-07-19 11:40:00,81.49,81.53,81.46,81.47,13030.0,80.7683,80.808,80.7386,80.7485,13030.0
2016-07-19 11:45:00,81.46,81.47,81.41,81.44,12617.0,80.7386,80.7485,80.6891,80.7188,12617.0
2016-07-19 11:50:00,81.43,81.51,81.4,81.51,11409.0,80.7089,80.7882,80.6791,80.7882,11409.0
2016-07-19 11:55:00,81.51,81.51,81.45,81.46,11872.0,80.7882,80.7882,80.7287,80.7386,11872.0
2016-07-19 12:00:00,81.47,81.48,81.34,81.35,15312.0,80.7485,80.7584,80.6197,80.6296,15312.0
2016-07-19 12:05:00,81.36,81.37,81.31,81.35,12740.0,80.6395,80.6494,80.5899,80.6296,12740.0
2016-07-19 12:10:00,81.35,81.4,81.33,81.39,8794.0,80.6296,80.6791,80.6098,80.6692,8794.0
2016-07-19 12:15:00,81.39,81.4,81.35,81.36,9442.0,80.6692,80.6791,80.6296,80.6395,9442.0
2016-07-19 12:20:00,81.36,81.36,81.31,81.32,7162.0,80.6395,80.6395,80.5899,80.5999,7162.0
2016-07-19 12:25:00,81.3,81.33,81.27,81.28,10180.0,80.58,80.6098,80.5503,80.5602,10180.0
2016-07-19 12:30:00,81.28,81.32,81.28,81.31,7832.0,80.5602,80.5999,80.5602,80.5899,7832.0
2016-07-19 12:35:00,81.31,81.35,81.29,81.32,14810.0,80.5899,80.6296,80.5701,80.5999,14810.0
2016-07-19 12:40:00,81.32,81.34,81.28,81.29,6324.0,80.5999,80.6197,80.5602,80.5701,6324.0
2016-07-19 12:45:00,81.31,81.37,81.3,81.37,8684.0,80.5899,80.6494,80.58,80.6494,8684.0
2016-07-19 12:50:00,81.38,81.43,81.38,81.41,5788.0,80.6593,80.7089,80.6593,80.6891,5788.0
2016-07-19 12:55:00,81.41,81.42,81.36,81.42,9992.0,80.6891,80.699,80.6395,80.699,9992.0
2016-07-19 13:00:00,81.41,81.41,81.36,81.36,7467.0,80.6891,80.6891,80.6395,80.6395,7467.0
2016-07-19 13:05:00,81.35,81.39,81.31,81.33,19184.0,80.6296,80.6692,80.5899,80.6098,19184.0
2016-07-19 13:10:00,81.33,81.33,81.26,81.27,21962.0,80.6098,80.6098,80.5404,80.5503,21962.0
2016-07-19 13:15:00,81.27,81.27,81.19,81.22,16989.0,80.5503,80.5503,80.471,80.5007,16989.0
2016-07-19 13:20:00,81.22,81.25,81.19,81.2,5210.0,80.5007,80.5305,80.471,80.4809,5210.0
2016-07-19 13:25:00,81.21,81.24,81.18,81.21,12142.0,80.4908,80.5206,80.4611,80.4908,12142.0
2016-07-19 13:30:00,81.21,81.29,81.16,81.28,13593.0,80.4908,80.5701,80.4413,80.5602,13593.0
2016-07-19 13:35:00,81.28,81.28,81.23,81.24,5048.0,80.5602,80.5602,80.5106,80.5206,5048.0
2016-07-19 13:40:00,81.24,81.3,81.22,81.3,12553.0,80.5206,80.58,80.5007,80.58,12553.0
2016-07-19 13:45:00,81.29,81.32,81.28,81.29,12922.0,80.5701,80.5999,80.5602,80.5701,12922.0
2016-07-19 13:50:00,81.31,81.36,81.31,81.33,12223.0,80.5899,80.6395,80.5899,80.6098,12223.0
2016-07-19 13:55:00,81.33,81.34,81.29,81.32,14552.0,80.6098,80.6197,80.5701,80.5999,14552.0
2016-07-19 14:00:00,81.32,81.38,81.31,81.35,13891.0,80.5999,80.6593,80.5899,80.6296,13891.0
2016-07-19 14:05:00,81.37,81.39,81.34,81.38,12325.0,80.6494,80.6692,80.6197,80.6593,12325.0
2016-07-19 14:10:00,81.38,81.4,81.36,81.39,15551.0,80.6593,80.6791,80.6395,80.6692,15551.0
2016-07-19 14:15:00,81.4,81.43,81.38,81.42,15576.0,80.6791,80.7089,80.6593,80.699,15576.0
2016-07-19 14:20:00,81.42,81.47,81.42,81.45,22579.0,80.699,80.7485,80.699,80.7287,22579.0
2016-07-19 14:25:00,81.43,81.43,81.36,81.41,26591.0,80.7089,80.7089,80.6395,80.6891,26591.0
2016-07-19 14:30:00,81.41,81.42,81.37,81.38,12678.0,80.6891,80.699,80.6494,80.6593,12678.0
2016-07-19 14:35:00,81.37,81.37,81.33,81.35,16312.0,80.6494,80.6494,80.6098,80.6296,16312.0
2016-07-19 14:40:00,81.36,81.45,81.36,81.38,11361.0,80.6395,80.7287,80.6395,80.6593,11361.0
2016-07-19 14:45:00,81.38,81.4,81.32,81.4,21924.0,80.6593,80.6791,80.5999,80.6791,21924.0
2016-07-19 14:50:00,81.39,81.4,81.33,81.35,30816.0,80.6692,80.6791,80.6098,80.6296,30816.0
2016-07-19 14:55:00,81.34,81.42,81.33,81.42,23905.0,80.6197,80.699,80.6098,80.699,23905.0
2016-07-19 15:00:00,81.42,81.43,81.38,81.39,21833.0,80.699,80.7089,80.6593,80.6692,21833.0
2016-07-19 15:05:00,81.39,81.41,81.36,81.37,24141.0,80.6692,80.6891,80.6395,80.6494,24141.0
2016-07-19 15:10:00,81.36,81.41,81.33,81.39,27213.0,80.6395,80.6891,80.6098,80.6692,27213.0
2016-07-19 15:15:00,81.39,81.43,81.39,81.4,18562.0,80.6692,80.7089,80.6692,80.6791,18562.0
2016-07-19 15:20:00,81.4,81.47,81.39,81.41,33273.0,80.6791,80.7485,80.6692,80.6891,33273.0
2016-07-19 15:25:00,81.42,81.44,81.38,81.43,17470.0,80.699,80.7188,80.6593,80.7089,17470.0
2016-07-19 15:30:00,81.43,81.47,81.4,81.41,30544.0,80.7089,80.7485,80.6791,80.6891,30544.0
2016-07-19 15:35:00,81.42,81.46,81.41,81.41,33721.0,80.699,80.7386,80.6891,80.6891,33721.0
2016-07-19 15:40:00,81.41,81.42,81.38,81.39,20415.0,80.6891,80.699,80.6593,80.6692,20415.0
2016-07-19 15:45:00,81.38,81.42,81.3,81.31,64363.0,80.6593,80.699,80.58,80.5899,64363.0
2016-07-19 15:50:00,81.31,81.38,81.31,81.33,67330.0,80.5899,80.6593,80.5899,80.6098,67330.0
2016-07-19 15:55:00,81.34,81.38,81.28,81.38,147105.0,80.6197,80.6593,80.5602,80.6593,147105.0
2016-07-20 09:30:00,81.92,82.05,81.43,81.47,95879.0,81.1945,81.3234,80.7089,80.7485,95879.0
2016-07-20 09:35:00,81.45,81.63,81.42,81.6,20573.0,80.7287,80.9071,80.699,80.8774,20573.0
2016-07-20 09:40:00,81.62,81.77,81.59,81.7,23178.0,80.8972,81.0459,80.8675,80.9765,23178.0
2016-07-20 09:45:00,81.72,81.76,81.61,81.75,15080.0,80.9963,81.036,80.8873,81.026,15080.0
2016-07-20 09:50:00,81.76,81.8,81.68,81.75,17021.0,81.036,81.0756,80.9567,81.026,17021.0
2016-07-20 09:55:00,81.73,81.93,81.7,81.89,23855.0,81.0062,81.2044,80.9765,81.1648,23855.0
2016-07-20 10:00:00,81.87,81.93,81.76,81.93,21426.0,81.145,81.2044,81.036,81.2044,21426.0
2016-07-20 10:05:00,81.93,81.95,81.83,81.88,15924.0,81.2044,81.2243,81.1053,81.1549,15924.0
2016-07-20 10:10:00,81.88,81.97,81.87,81.93,29538.0,81.1549,81.2441,81.145,81.2044,29538.0
2016-07-20 10:15:00,81.96,81.97,81.82,81.94,17752.0,81.2342,81.2441,81.0954,81.2144,17752.0
2016-07-20 10:20:00,81.94,82.06,81.94,81.99,25916.0,81.2144,81.3333,81.2144,81.2639,25916.0
2016-07-20 10:25:00,81.98,82.03,81.92,81.92,12115.0,81.254,81.3036,81.1945,81.1945,12115.0
2016-07-20 10:30:00,81.93,82.0,81.88,81.98,20995.0,81.2044,81.2738,81.1549,81.254,20995.0
2016-07-20 10:35:00,81.98,82.18,81.98,82.18,20569.0,81.254,81.4522,81.254,81.4522,20569.0
2016-07-20 10:40:00,82.19,82.38,82.18,82.35,39799.0,81.4621,81.6505,81.4522,81.6207,39799.0
2016-07-20 10:45:00,82.37,82.45,82.26,82.26,30983.0,81.6406,81.7198,81.5315,81.5315,30983.0
2016-07-20 10:50:00,82.27,82.34,82.2,82.32,22944.0,81.5414,81.6108,81.4721,81.591,22944.0
2016-07-20 10:55:00,82.31,82.37,82.25,82.31,31313.0,81.5811,81.6406,81.5216,81.5811,31313.0
2016-07-20 11:00:00,82.32,82.4,82.28,82.32,32049.0,81.591,81.6703,81.5513,81.591,32049.0
2016-07-20 11:05:00,82.34,82.34,82.27,82.27,17589.0,81.6108,81.6108,81.5414,81.5414,17589.0
2016-07-20 11:10:00,82.27,82.29,82.22,82.29,12420.0,81.5414,81.5613,81.4919,81.5613,12420.0
2016-07-20 11:15:00,82.3,82.38,82.3,82.32,17355.0,81.5712,81.6505,81.5712,81.591,17355.0
2016-07-20 11:20:00,82.34,82.4,82.3,82.38,22235.0,81.6108,81.6703,81.5712,81.6505,22235.0
2016-07-20 11:25:00,82.37,82.62,82.36,82.54,82871.0,81.6406,81.8883,81.6306,81.809,82871.0
2016-07-20 11:30:00,82.54,82.54,82.38,82.39,60673.0,81.809,81.809,81.6505,81.6604,60673.0
2016-07-20 11:35:00,82.38,82.42,82.36,82.4,26893.0,81.6505,81.6901,81.6306,81.6703,26893.0
2016-07-20 11:40:00,82.39,82.47,82.37,82.38,12397.0,81.6604,81.7397,81.6406,81.6505,12397.0
2016-07-20 11:45:00,82.38,82.63,82.37,82.6,46393.0,81.6505,81.8983,81.6406,81.8685,46393.0
2016-07-20 11:50:00,82.6,82.67,82.57,82.62,46969.0,81.8685,81.9379,81.8388,81.8883,46969.0
2016-07-20 11:55:00,82.64,82.69,82.57,82.6,27052.0,81.9082,81.9577,81.8388,81.8685,27052.0
2016-07-20 12:00:00,82.59,82.65,82.56,82.62,31943.0,81.8586,81.9181,81.8289,81.8883,31943.0
2016-07-20 12:05:00,82.61,82.62,82.57,82.58,23740.0,81.8784,81.8883,81.8388,81.8487,23740.0
2016-07-20 12:10:00,82.58,82.7,82.58,82.64,23757.0,81.8487,81.9676,81.8487,81.9082,23757.0
2016-07-20 12:15:00,82.65,82.73,82.64,82.69,18099.0,81.9181,81.9974,81.9082,81.9577,18099.0
2016-07-20 12:20:00,82.68,82.73,82.58,82.59,35193.0,81.9478,81.9974,81.8487,81.8586,35193.0
2016-07-20 12:25:00,82.58,82.62,82.53,82.59,12821.0,81.8487,81.8883,81.7991,81.8586,12821.0
2016-07-20 12:30:00,82.58,82.59,82.46,82.51,34833.0,81.8487,81.8586,81.7298,81.7793,34833.0
2016-07-20 12:35:00,82.51,82.51,82.36,82.37,34229.0,81.7793,81.7793,81.6306,81.6406,34229.0
2016-07-20 12:40:00,82.39,82.41,82.34,82.37,23847.0,81.6604,81.6802,81.6108,81.6406,23847.0
2016-07-20 12:45:00,82.38,82.45,82.38,82.44,6918.0,81.6505,81.7198,81.6505,81.7099,6918.0
2016-07-20 12:50:00,82.43,82.49,82.4,82.41,12029.0,81.7,81.7595,81.6703,81.6802,12029.0
2016-07-20 12:55:00,82.4,82.4,82.36,82.38,7900.0,81.6703,81.6703,81.6306,81.6505,7900.0
2016-07-20 13:00:00,82.38,82.43,82.35,82.41,20649.0,81.6505,81.7,81.6207,81.6802,20649.0
2016-07-20 13:05:00,82.41,82.43,82.35,82.36,18991.0,81.6802,81.7,81.6207,81.6306,18991.0
2016-07-20 13:10:00,82.36,82.4,82.34,82.39,16477.0,81.6306,81.6703,81.6108,81.6604,16477.0
2016-07-20 13:15:00,82.4,82.41,82.35,82.38,7950.0,81.6703,81.6802,81.6207,81.6505,7950.0
2016-07-20 13:20:00,82.4,82.46,82.38,82.46,15339.0,81.6703,81.7298,81.6505,81.7298,15339.0
2016-07-20 13:25:00,82.47,82.48,82.41,82.46,100400.0,81.7397,81.7496,81.6802,81.7298,100400.0
2016-07-20 13:30:00,82.46,82.51,82.43,82.47,83870.0,81.7298,81.7793,81.7,81.7397,83870.0
2016-07-20 13:35:00,82.46,82.53,82.42,82.46,157310.0,81.7298,81.7991,81.6901,81.7298,157310.0
2016-07-20 13:40:00,82.46,82.59,82.46,82.56,23966.0,81.7298,81.8586,81.7298,81.8289,23966.0
2016-07-20 13:45:00,82.56,82.62,82.55,82.61,15902.0,81.8289,81.8883,81.819,81.8784,15902.0
2016-07-20 13:50:00,82.61,82.61,82.46,82.5,57890.0,81.8784,81.8784,81.7298,81.7694,57890.0
2016-07-20 13:55:00,82.49,82.53,82.48,82.51,16435.0,81.7595,81.7991,81.7496,81.7793,16435.0
2016-07-20 14:00:00,82.51,82.54,82.48,82.48,35524.0,81.7793,81.809,81.7496,81.7496,35524.0
2016-07-20 14:05:00,82.49,82.54,82.48,82.52,48316.0,81.7595,81.809,81.7496,81.7892,48316.0
2016-07-20 14:10:00,82.52,82.64,82.48,82.63,68021.0,81.7892,81.9082,81.7496,81.8983,68021.0
2016-07-20 14:15:00,82.64,82.67,82.63,82.63,13107.0,81.9082,81.9379,81.8983,81.8983,13107.0
2016-07-20 14:20:00,82.63,82.71,82.62,82.63,16064.0,81.8983,81.9775,81.8883,81.8983,16064.0
2016-07-20 14:25:00,82.64,82.65,82.6,82.62,25280.0,81.9082,81.9181,81.8685,81.8883,25280.0
2016-07-20 14:30:00,82.61,82.64,82.54,82.54,25296.0,81.8784,81.9082,81.809,81.809,25296.0
2016-07-20 14:35:00,82.54,82.56,82.47,82.52,69609.0,81.809,81.8289,81.7397,81.7892,69609.0
2016-07-20 14:40:00,82.52,82.6,82.49,82.59,15174.0,81.7892,81.8685,81.7595,81.8586,15174.0
2016-07-20 14:45:00,82.59,82.64,82.56,82.56,23059.0,81.8586,81.9082,81.8289,81.8289,23059.0
2016-07-20 14:50:00,82.57,82.64,82.54,82.56,41023.0,81.8388,81.9082,81.809,81.8289,41023.0
2016-07-20 14:55:00,82.57,82.64,82.54,82.54,19625.0,81.8388,81.9082,81.809,81.809,19625.0
2016-07-20 15:00:00,82.53,82.57,82.5,82.5,51365.0,81.7991,81.8388,81.7694,81.7694,51365.0
2016-07-20 15:05:00,82.5,82.52,82.46,82.49,30906.0,81.7694,81.7892,81.7298,81.7595,30906.0
2016-07-20 15:10:00,82.5,82.5,82.32,82.33,66198.0,81.7694,81.7694,81.591,81.6009,66198.0
2016-07-20 15:15:00,82.32,82.36,82.26,82.34,47601.0,81.591,81.6306,81.5315,81.6108,47601.0
2016-07-20 15:20:00,82.34,82.36,82.26,82.27,39770.0,81.6108,81.6306,81.5315,81.5414,39770.0
2016-07-20 15:25:00,82.28,82.33,82.26,82.29,42400.0,81.5513,81.6009,81.5315,81.5613,42400.0
2016-07-20 15:30:00,82.3,82.31,82.23,82.29,63494.0,81.5712,81.5811,81.5018,81.5613,63494.0
2016-07-20 15:35:00,82.29,82.33,82.25,82.3,66243.0,81.5613,81.6009,81.5216,81.5712,66243.0
2016-07-20 15:40:00,82.3,82.36,82.28,82.31,73846.0,81.5712,81.6306,81.5513,81.5811,73846.0
2016-07-20 15:45:00,82.31,82.33,82.23,82.23,64774.0,81.5811,81.6009,81.5018,81.5018,64774.0
2016-07-20 15:50:00,82.23,82.28,82.22,82.22,107726.0,81.5018,81.5513,81.4919,81.4919,107726.0
2016-07-20 15:55:00,82.22,82.24,82.11,82.15,157458.0,81.4919,81.5117,81.3829,81.4225,157458.0
2016-07-21 09:30:00,82.45,82.99,82.39,82.95,103631.0,81.7198,82.2551,81.6604,82.2154,103631.0
2016-07-21 09:35:00,82.95,83.09,82.83,82.89,99448.0,82.2154,82.3542,82.0965,82.1559,99448.0
2016-07-21 09:40:00,82.88,82.88,82.5,82.6,25038.0,82.146,82.146,81.7694,81.8685,25038.0
2016-07-21 09:45:00,82.58,82.84,82.58,82.7,28483.0,81.8487,82.1064,81.8487,81.9676,28483.0
2016-07-21 09:50:00,82.7,82.8,82.58,82.71,35393.0,81.9676,82.0667,81.8487,81.9775,35393.0
2016-07-21 09:55:00,82.68,82.76,82.59,82.59,27645.0,81.9478,82.0271,81.8586,81.8586,27645.0
2016-07-21 10:00:00,82.59,82.79,82.59,82.74,46544.0,81.8586,82.0568,81.8586,82.0073,46544.0
2016-07-21 10:05:00,82.77,82.82,82.7,82.76,55711.0,82.037,82.0866,81.9676,82.0271,55711.0
2016-07-21 10:10:00,82.76,82.84,82.76,82.79,27833.0,82.0271,82.1064,82.0271,82.0568,27833.0
2016-07-21 10:15:00,82.81,82.93,82.79,82.8,29355.0,82.0767,82.1956,82.0568,82.0667,29355.0
2016-07-21 10:20:00,82.78,82.86,82.61,82.65,25894.0,82.0469,82.1262,81.8784,81.9181,25894.0
2016-07-21 10:25:00,82.65,82.65,82.52,82.59,15115.0,81.9181,81.9181,81.7892,81.8586,15115.0
2016-07-21 10:30:00,82.59,82.64,82.49,82.53,25269.0,81.8586,81.9082,81.7595,81.7991,25269.0
2016-07-21 10:35:00,82.53,82.67,82.5,82.66,65155.0,81.7991,81.9379,81.7694,81.928,65155.0
2016-07-21 10:40:00,82.65,82.75,82.61,82.67,24159.0,81.9181,82.0172,81.8784,81.9379,24159.0
2016-07-21 10:45:00,82.66,82.72,82.66,82.67,37468.0,81.928,81.9875,81.928,81.9379,37468.0
2016-07-21 10:50:00,82.68,82.84,82.68,82.84,75573.0,81.9478,82.1064,81.9478,82.1064,75573.0
2016-07-21 10:55:00,82.83,82.84,82.73,82.73,25876.0,82.0965,82.1064,81.9974,81.9974,25876.0
2016-07-21 11:00:00,82.74,82.79,82.66,82.67,46645.0,82.0073,82.0568,81.928,81.9379,46645.0
2016-07-21 11:05:00,82.68,82.71,82.45,82.46,18328.0,81.9478,81.9775,81.7198,81.7298,18328.0
2016-07-21 11:10:00,82.47,82.5,82.44,82.44,20927.0,81.7397,81.7694,81.7099,81.7099,20927.0
2016-07-21 11:15:00,82.44,82.52,82.41,82.52,14671.0,81.7099,81.7892,81.6802,81.7892,14671.0
2016-07-21 11:20:00,82.53,82.56,82.49,82.49,10775.0,81.7991,81.8289,81.7595,81.7595,10775.0
2016-07-21 11:25:00,82.49,82.53,82.44,82.46,35271.0,81.7595,81.7991,81.7099,81.7298,35271.0
2016-07-21 11:30:00,82.45,82.49,82.32,82.33,40476.0,81.7198,81.7595,81.591,81.6009,40476.0
2016-07-21 11:35:00,82.34,82.36,82.18,82.18,36021.0,81.6108,81.6306,81.4522,81.4522,36021.0
2016-07-21 11:40:00,82.17,82.28,82.15,82.22,31592.0,81.4423,81.5513,81.4225,81.4919,31592.0
2016-07-21 11:45:00,82.21,82.26,82.18,82.21,23700.0,81.482,81.5315,81.4522,81.482,23700.0
2016-07-21 11:50:00,82.2,82.22,82.07,82.09,17474.0,81.4721,81.4919,81.3432,81.363,17474.0
2016-07-21 11:55:00,82.09,82.2,82.05,82.16,17763.0,81.363,81.4721,81.3234,81.4324,17763.0
2016-07-21 12:00:00,82.16,82.18,82.08,82.18,16111.0,81.4324,81.4522,81.3531,81.4522,16111.0
2016-07-21 12:05:00,82.19,82.23,82.16,82.16,16795.0,81.4621,81.5018,81.4324,81.4324,16795.0
2016-07-21 12:10:00,82.16,82.22,82.15,82.21,18583.0,81.4324,81.4919,81.4225,81.482,18583.0
2016-07-21 12:15:00,82.22,82.22,82.15,82.17,29480.0,81.4919,81.4919,81.4225,81.4423,29480.0
2016-07-21 12:20:00,82.16,82.17,82.01,82.01,22181.0,81.4324,81.4423,81.2837,81.2837,22181.0
2016-07-21 12:25:00,82.01,82.21,82.0,82.18,23858.0,81.2837,81.482,81.2738,81.4522,23858.0
2016-07-21 12:30:00,82.18,82.2,82.12,82.17,24096.0,81.4522,81.4721,81.3928,81.4423,24096.0
2016-07-21 12:35:00,82.16,82.17,82.07,82.09,8124.0,81.4324,81.4423,81.3432,81.363,8124.0
2016-07-21 12:40:00,82.09,82.14,82.08,82.09,6217.0,81.363,81.4126,81.3531,81.363,6217.0
2016-07-21 12:45:00,82.09,82.1,81.95,81.96,14735.0,81.363,81.3729,81.2243,81.2342,14735.0
2016-07-21 12:50:00,81.96,82.01,81.9,82.01,8859.0,81.2342,81.2837,81.1747,81.2837,8859.0
2016-07-21 12:55:00,82.02,82.05,81.99,82.02,19347.0,81.2937,81.3234,81.2639,81.2937,19347.0
2016-07-21 13:00:00,82.01,82.04,81.98,81.98,17798.0,81.2837,81.3135,81.254,81.254,17798.0
2016-07-21 13:05:00,81.98,82.03,81.98,82.02,13427.0,81.254,81.3036,81.254,81.2937,13427.0
2016-07-21 13:10:00,82.02,82.06,81.97,82.04,10100.0,81.2937,81.3333,81.2441,81.3135,10100.0
2016-07-21 13:15:00,82.03,82.04,81.9,81.92,21811.0,81.3036,81.3135,81.1747,81.1945,21811.0
2016-07-21 13:20:00,81.93,81.98,81.93,81.94,10026.0,81.2044,81.254,81.2044,81.2144,10026.0
2016-07-21 13:25:00,81.94,81.99,81.91,81.98,9418.0,81.2144,81.2639,81.1846,81.254,9418.0
2016-07-21 13:30:00,81.98,81.98,81.91,81.92,10563.0,81.254,81.254,81.1846,81.1945,10563.0
2016-07-21 13:35:00,81.91,81.93,81.88,81.88,14659.0,81.1846,81.2044,81.1549,81.1549,14659.0
2016-07-21 13:40:00,81.88,81.94,81.88,81.91,10157.0,81.1549,81.2144,81.1549,81.1846,10157.0
2016-07-21 13:45:00,81.91,81.95,81.83,81.83,14031.0,81.1846,81.2243,81.1053,81.1053,14031.0
2016-07-21 13:50:00,81.85,81.86,81.76,81.78,27519.0,81.1252,81.1351,81.036,81.0558,27519.0
2016-07-21 13:55:00,81.77,81.86,81.74,81.85,12916.0,81.0459,81.1351,81.0161,81.1252,12916.0
2016-07-21 14:00:00,81.85,81.87,81.81,81.82,13948.0,81.1252,81.145,81.0855,81.0954,13948.0
2016-07-21 14:05:00,81.83,81.84,81.76,81.76,10228.0,81.1053,81.1152,81.036,81.036,10228.0
2016-07-21 14:10:00,81.76,81.76,81.65,81.67,36288.0,81.036,81.036,80.9269,80.9468,36288.0
2016-07-21 14:15:00,81.68,81.71,81.59,81.62,24355.0,80.9567,80.9864,80.8675,80.8972,24355.0
2016-07-21 14:20:00,81.62,81.72,81.62,81.72,14098.0,80.8972,80.9963,80.8972,80.9963,14098.0
2016-07-21 14:25:00,81.73,81.75,81.66,81.74,16494.0,81.0062,81.026,80.9368,81.0161,16494.0
2016-07-21 14:30:00,81.74,81.77,81.71,81.71,13100.0,81.0161,81.0459,80.9864,80.9864,13100.0
2016-07-21 14:35:00,81.71,81.73,81.67,81.69,9450.0,80.9864,81.0062,80.9468,80.9666,9450.0
2016-07-21 14:40:00,81.7,81.74,81.57,81.58,21879.0,80.9765,81.0161,80.8476,80.8575,21879.0
2016-07-21 14:45:00,81.6,81.65,81.56,81.65,14012.0,80.8774,80.9269,80.8377,80.9269,14012.0
2016-07-21 14:50:00,81.64,81.64,81.56,81.58,21893.0,80.917,80.917,80.8377,80.8575,21893.0
2016-07-21 14:55:00,81.59,81.64,81.58,81.61,17325.0,80.8675,80.917,80.8575,80.8873,17325.0
2016-07-21 15:00:00,81.61,81.62,81.53,81.55,17685.0,80.8873,80.8972,80.808,80.8278,17685.0
2016-07-21 15:05:00,81.55,81.57,81.43,81.43,31717.0,80.8278,80.8476,80.7089,80.7089,31717.0
2016-07-21 15:10:00,81.44,81.51,81.44,81.5,17540.0,80.7188,80.7882,80.7188,80.7783,17540.0
2016-07-21 15:15:00,81.5,81.56,81.48,81.56,16961.0,80.7783,80.8377,80.7584,80.8377,16961.0
2016-07-21 15:20:00,81.56,81.6,81.51,81.52,23455.0,80.8377,80.8774,80.7882,80.7981,23455.0
2016-07-21 15:25:00,81.53,81.57,81.48,81.56,37699.0,80.808,80.8476,80.7584,80.8377,37699.0
2016-07-21 15:30:00,81.57,81.62,81.53,81.62,33725.0,80.8476,80.8972,80.808,80.8972,33725.0
2016-07-21 15:35:00,81.62,81.64,81.54,81.57,40395.0,80.8972,80.917,80.8179,80.8476,40395.0
2016-07-21 15:40:00,81.58,81.64,81.58,81.62,36875.0,80.8575,80.917,80.8575,80.8972,36875.0
2016-07-21 15:45:00,81.61,81.75,81.61,81.7,68993.0,80.8873,81.026,80.8873,80.9765,68993.0
2016-07-21 15:50:00,81.69,81.71,81.63,81.63,79584.0,80.9666,80.9864,80.9071,80.9071,79584.0
2016-07-21 15:55:00,81.63,81.72,81.62,81.69,122429.0,80.9071,80.9963,80.8972,80.9666,122429.0
2016-07-22 09:30:00,81.99,82.02,81.46,81.51,52734.0,81.2639,81.2937,80.7386,80.7882,52734.0
2016-07-22 09:35:00,81.5,81.52,81.23,81.37,43575.0,80.7783,80.7981,80.5106,80.6494,43575.0
2016-07-22 09:40:00,81.38,81.74,81.36,81.74,9895.0,80.6593,81.0161,80.6395,81.0161,9895.0
2016-07-22 09:45:00,81.7,81.85,81.7,81.76,35240.0,80.9765,81.1252,80.9765,81.036,35240.0
2016-07-22 09:50:00,81.74,81.95,81.74,81.88,32427.0,81.0161,81.2243,81.0161,81.1549,32427.0
2016-07-22 09:55:00,81.87,81.87,81.62,81.7,22345.0,81.145,81.145,80.8972,80.9765,22345.0
2016-07-22 10:00:00,81.72,81.88,81.67,81.73,17860.0,80.9963,81.1549,80.9468,81.0062,17860.0
2016-07-22 10:05:00,81.73,81.86,81.73,81.8,10899.0,81.0062,81.1351,81.0062,81.0756,10899.0
2016-07-22 10:10:00,81.81,81.85,81.74,81.82,24273.0,81.0855,81.1252,81.0161,81.0954,24273.0
2016-07-22 10:15:00,81.8,81.8,81.64,81.77,21135.0,81.0756,81.0756,80.917,81.0459,21135.0
2016-07-22 10:20:00,81.78,81.9,81.78,81.89,13494.0,81.0558,81.1747,81.0558,81.1648,13494.0
2016-07-22 10:25:00,81.9,81.96,81.68,81.68,46613.0,81.1747,81.2342,80.9567,80.9567,46613.0
2016-07-22 10:30:00,81.66,81.81,81.65,81.79,48840.0,80.9368,81.0855,80.9269,81.0657,48840.0
2016-07-22 10:35:00,81.79,81.98,81.75,81.98,64199.0,81.0657,81.254,81.026,81.254,64199.0
2016-07-22 10:40:00,81.99,82.08,81.97,82.05,57045.0,81.2639,81.3531,81.2441,81.3234,57045.0
2016-07-22 10:45:00,82.06,82.09,81.95,82.0,66613.0,81.3333,81.363,81.2243,81.2738,66613.0
2016-07-22 10:50:00,81.99,82.05,81.99,82.02,18224.0,81.2639,81.3234,81.2639,81.2937,18224.0
2016-07-22 10:55:00,82.02,82.03,81.94,81.94,69017.0,81.2937,81.3036,81.2144,81.2144,69017.0
2016-07-22 11:00:00,81.96,81.98,81.87,81.89,37361.0,81.2342,81.254,81.145,81.1648,37361.0
2016-07-22 11:05:00,81.9,81.9,81.81,81.82,17255.0,81.1747,81.1747,81.0855,81.0954,17255.0
2016-07-22 11:10:00,81.82,81.9,81.82,81.84,9561.0,81.0954,81.1747,81.0954,81.1152,9561.0
2016-07-22 11:15:00,81.85,81.87,81.8,81.85,14026.0,81.1252,81.145,81.0756,81.1252,14026.0
2016-07-22 11:20:00,81.86,81.96,81.86,81.93,15307.0,81.1351,81.2342,81.1351,81.2044,15307.0
2016-07-22 11:25:00,81.93,82.02,81.93,81.98,17623.0,81.2044,81.2937,81.2044,81.254,17623.0
2016-07-22 11:30:00,81.99,82.08,81.98,82.08,30287.0,81.2639,81.3531,81.254,81.3531,30287.0
2016-07-22 11:35:00,82.09,82.1,82.05,82.07,10385.0,81.363,81.3729,81.3234,81.3432,10385.0
2016-07-22 11:40:00,82.07,82.17,81.99,82.17,50459.0,81.3432,81.4423,81.2639,81.4423,50459.0
2016-07-22 11:45:00,82.16,82.25,82.16,82.2,28051.0,81.4324,81.5216,81.4324,81.4721,28051.0
2016-07-22 11:50:00,82.2,82.25,82.19,82.24,12075.0,81.4721,81.5216,81.4621,81.5117,12075.0
2016-07-22 11:55:00,82.25,82.36,82.25,82.34,27782.0,81.5216,81.6306,81.5216,81.6108,27782.0
2016-07-22 12:00:00,82.35,82.38,82.34,82.34,16501.0,81.6207,81.6505,81.6108,81.6108,16501.0
2016-07-22 12:05:00,82.34,82.37,82.29,82.33,12031.0,81.6108,81.6406,81.5613,81.6009,12031.0
2016-07-22 12:10:00,82.34,82.36,82.3,82.34,15472.0,81.6108,81.6306,81.5712,81.6108,15472.0
2016-07-22 12:15:00,82.32,82.34,82.31,82.32,11750.0,81.591,81.6108,81.5811,81.591,11750.0
2016-07-22 12:20:00,82.33,82.42,82.31,82.4,32989.0,81.6009,81.6901,81.5811,81.6703,32989.0
2016-07-22 12:25:00,82.4,82.46,82.4,82.42,7500.0,81.6703,81.7298,81.6703,81.6901,7500.0
2016-07-22 12:30:00,82.41,82.42,82.33,82.34,14516.0,81.6802,81.6901,81.6009,81.6108,14516.0
2016-07-22 12:35:00,82.34,82.35,82.28,82.29,46282.0,81.6108,81.6207,81.5513,81.5613,46282.0
2016-07-22 12:40:00,82.29,82.34,82.28,82.32,22068.0,81.5613,81.6108,81.5513,81.591,22068.0
2016-07-22 12:45:00,82.33,82.5,82.33,82.5,28811.0,81.6009,81.7694,81.6009,81.7694,28811.0
2016-07-22 12:50:00,82.49,82.58,82.45,82.58,26079.0,81.7595,81.8487,81.7198,81.8487,26079.0
2016-07-22 12:55:00,82.56,82.56,82.43,82.45,12565.0,81.8289,81.8289,81.7,81.7198,12565.0
2016-07-22 13:00:00,82.44,82.44,82.39,82.4,10039.0,81.7099,81.7099,81.6604,81.6703,10039.0
2016-07-22 13:05:00,82.4,82.48,82.39,82.47,10750.0,81.6703,81.7496,81.6604,81.7397,10750.0
2016-07-22 13:10:00,82.48,82.52,82.45,82.49,13753.0,81.7496,81.7892,81.7198,81.7595,13753.0
2016-07-22 13:15:00,82.49,82.54,82.48,82.53,25085.0,81.7595,81.809,81.7496,81.7991,25085.0
2016-07-22 13:20:00,82.54,82.59,82.53,82.58,14437.0,81.809,81.8586,81.7991,81.8487,14437.0
2016-07-22 13:25:00,82.58,82.62,82.57,82.59,10187.0,81.8487,81.8883,81.8388,81.8586,10187.0
2016-07-22 13:30:00,82.58,82.58,82.53,82.55,9825.0,81.8487,81.8487,81.7991,81.819,9825.0
2016-07-22 13:35:00,82.54,82.54,82.41,82.41,9252.0,81.809,81.809,81.6802,81.6802,9252.0
2016-07-22 13:40:00,82.41,82.43,82.39,82.39,16950.0,81.6802,81.7,81.6604,81.6604,16950.0
2016-07-22 13:45:00,82.39,82.45,82.37,82.45,11640.0,81.6604,81.7198,81.6406,81.7198,11640.0
2016-07-22 13:50:00,82.45,82.5,82.43,82.46,11970.0,81.7198,81.7694,81.7,81.7298,11970.0
2016-07-22 13:55:00,82.45,82.45,82.39,82.44,16158.0,81.7198,81.7198,81.6604,81.7099,16158.0
2016-07-22 14:00:00,82.43,82.44,82.34,82.36,28327.0,81.7,81.7099,81.6108,81.6306,28327.0
2016-07-22 14:05:00,82.36,82.45,82.36,82.45,13614.0,81.6306,81.7198,81.6306,81.7198,13614.0
2016-07-22 14:10:00,82.45,82.46,82.41,82.41,12866.0,81.7198,81.7298,81.6802,81.6802,12866.0
2016-07-22 14:15:00,82.41,82.46,82.38,82.44,28396.0,81.6802,81.7298,81.6505,81.7099,28396.0
2016-07-22 14:20:00,82.44,82.51,82.44,82.5,35855.0,81.7099,81.7793,81.7099,81.7694,35855.0
2016-07-22 14:25:00,82.5,82.53,82.45,82.47,11876.0,81.7694,81.7991,81.7198,81.7397,11876.0
2016-07-22 14:30:00,82.48,82.54,82.48,82.53,13301.0,81.7496,81.809,81.7496,81.7991,13301.0
2016-07-22 14:35:00,82.54,82.57,82.51,82.53,11275.0,81.809,81.8388,81.7793,81.7991,11275.0
2016-07-22 14:40:00,82.53,82.56,82.52,82.54,14147.0,81.7991,81.8289,81.7892,81.809,14147.0
2016-07-22 14:45:00,82.54,82.57,82.52,82.53,10978.0,81.809,81.8388,81.7892,81.7991,10978.0
2016-07-22 14:50:00,82.53,82.58,82.51,82.57,15736.0,81.7991,81.8487,81.7793,81.8388,15736.0
2016-07-22 14:55:00,82.57,82.59,82.51,82.57,11429.0,81.8388,81.8586,81.7793,81.8388,11429.0
2016-07-22 15:00:00,82.57,82.58,82.54,82.55,9077.0,81.8388,81.8487,81.809,81.819,9077.0
2016-07-22 15:05:00,82.54,82.55,82.5,82.51,13237.0,81.809,81.819,81.7694,81.7793,13237.0
2016-07-22 15:10:00,82.51,82.57,82.49,82.55,24458.0,81.7793,81.8388,81.7595,81.819,24458.0
2016-07-22 15:15:00,82.54,82.59,82.51,82.58,27595.0,81.809,81.8586,81.7793,81.8487,27595.0
2016-07-22 15:20:00,82.58,82.67,82.57,82.65,18517.0,81.8487,81.9379,81.8388,81.9181,18517.0
2016-07-22 15:25:00,82.66,82.67,82.56,82.57,61239.0,81.928,81.9379,81.8289,81.8388,61239.0
2016-07-22 15:30:00,82.57,82.58,82.54,82.54,37279.0,81.8388,81.8487,81.809,81.809,37279.0
2016-07-22 15:35:00,82.54,82.57,82.53,82.54,47096.0,81.809,81.8388,81.7991,81.809,47096.0
2016-07-22 15:40:00,82.55,82.55,82.49,82.53,45028.0,81.819,81.819,81.7595,81.7991,45028.0
2016-07-22 15:45:00,82.53,82.57,82.52,82.55,56139.0,81.7991,81.8388,81.7892,81.819,56139.0
2016-07-22 15:50:00,82.55,82.58,82.52,82.53,57963.0,81.819,81.8487,81.7892,81.7991,57963.0
2016-07-22 15:55:00,82.53,82.55,82.46,82.54,115027.0,81.7991,81.819,81.7298,81.809,115027.0
2016-07-25 09:30:00,82.58,82.68,82.31,82.4,43070.0,81.8487,81.9478,81.5811,81.6703,43070.0
2016-07-25 09:35:00,82.35,82.4,82.13,82.4,16194.0,81.6207,81.6703,81.4027,81.6703,16194.0
2016-07-25 09:40:00,82.35,82.61,82.27,82.6,27344.0,81.6207,81.8784,81.5414,81.8685,27344.0
2016-07-25 09:45:00,82.62,82.64,82.47,82.53,18169.0,81.8883,81.9082,81.7397,81.7991,18169.0
2016-07-25 09:50:00,82.51,82.52,82.39,82.48,15922.0,81.7793,81.7892,81.6604,81.7496,15922.0
2016-07-25 09:55:00,82.5,82.57,82.39,82.42,16422.0,81.7694,81.8388,81.6604,81.6901,16422.0
2016-07-25 10:00:00,82.43,82.44,82.33,82.34,21778.0,81.7,81.7099,81.6009,81.6108,21778.0
2016-07-25 10:05:00,82.34,82.36,82.22,82.24,25132.0,81.6108,81.6306,81.4919,81.5117,25132.0
2016-07-25 10:10:00,82.23,82.23,82.09,82.18,15838.0,81.5018,81.5018,81.363,81.4522,15838.0
2016-07-25 10:15:00,82.17,82.27,82.1,82.19,16802.0,81.4423,81.5414,81.3729,81.4621,16802.0
2016-07-25 10:20:00,82.19,82.2,82.08,82.14,23294.0,81.4621,81.4721,81.3531,81.4126,23294.0
2016-07-25 10:25:00,82.13,82.19,82.1,82.17,24834.0,81.4027,81.4621,81.3729,81.4423,24834.0
2016-07-25 10:30:00,82.19,82.31,82.16,82.3,19048.0,81.4621,81.5811,81.4324,81.5712,19048.0
2016-07-25 10:35:00,82.29,82.34,82.25,82.27,51238.0,81.5613,81.6108,81.5216,81.5414,51238.0
2016-07-25 10:40:00,82.3,82.38,82.24,82.27,15964.0,81.5712,81.6505,81.5117,81.5414,15964.0
2016-07-25 10:45:00,82.26,82.43,82.26,82.35,10587.0,81.5315,81.7,81.5315,81.6207,10587.0
2016-07-25 10:50:00,82.36,82.4,82.32,82.4,10647.0,81.6306,81.6703,81.591,81.6703,10647.0
2016-07-25 10:55:00,82.39,82.39,82.3,82.34,6162.0,81.6604,81.6604,81.5712,81.6108,6162.0
2016-07-25 11:00:00,82.33,82.35,82.27,82.3,8230.0,81.6009,81.6207,81.5414,81.5712,8230.0
2016-07-25 11:05:00,82.3,82.34,82.19,82.26,22392.0,81.5712,81.6108,81.4621,81.5315,22392.0
2016-07-25 11:10:00,82.26,82.26,82.2,82.22,12032.0,81.5315,81.5315,81.4721,81.4919,12032.0
2016-07-25 11:15:00,82.22,82.26,82.17,82.25,14474.0,81.4919,81.5315,81.4423,81.5216,14474.0
2016-07-25 11:20:00,82.24,82.38,82.22,82.38,11817.0,81.5117,81.6505,81.4919,81.6505,11817.0
2016-07-25 11:25:00,82.37,82.39,82.29,82.29,7328.0,81.6406,81.6604,81.5613,81.5613,7328.0
2016-07-25 11:30:00,82.29,82.32,82.24,82.32,25365.0,81.5613,81.591,81.5117,81.591,25365.0
2016-07-25 11:35:00,82.32,82.35,82.25,82.25,5811.0,81.591,81.6207,81.5216,81.5216,5811.0
2016-07-25 11:40:00,82.25,82.26,82.15,82.19,9944.0,81.5216,81.5315,81.4225,81.4621,9944.0
2016-07-25 11:45:00,82.18,82.24,82.13,82.15,13256.0,81.4522,81.5117,81.4027,81.4225,13256.0
2016-07-25 11:50:00,82.15,82.19,82.11,82.15,9380.0,81.4225,81.4621,81.3829,81.4225,9380.0
2016-07-25 11:55:00,82.16,82.16,82.02,82.04,46051.0,81.4324,81.4324,81.2937,81.3135,46051.0
2016-07-25 12:00:00,82.04,82.06,81.96,82.01,85777.0,81.3135,81.3333,81.2342,81.2837,85777.0
2016-07-25 12:05:00,82.01,82.11,82.0,82.1,37605.0,81.2837,81.3829,81.2738,81.3729,37605.0
2016-07-25 12:10:00,82.09,82.12,82.05,82.06,10402.0,81.363,81.3928,81.3234,81.3333,10402.0
2016-07-25 12:15:00,82.06,82.06,82.01,82.05,11286.0,81.3333,81.3333,81.2837,81.3234,11286.0
2016-07-25 12:20:00,82.05,82.1,82.04,82.09,8731.0,81.3234,81.3729,81.3135,81.363,8731.0
2016-07-25 12:25:00,82.1,82.18,82.1,82.18,5520.0,81.3729,81.4522,81.3729,81.4522,5520.0
2016-07-25 12:30:00,82.18,82.19,82.13,82.15,4600.0,81.4522,81.4621,81.4027,81.4225,4600.0
2016-07-25 12:35:00,82.16,82.19,82.11,82.17,7552.0,81.4324,81.4621,81.3829,81.4423,7552.0
2016-07-25 12:40:00,82.17,82.21,82.14,82.17,7981.0,81.4423,81.482,81.4126,81.4423,7981.0
2016-07-25 12:45:00,82.16,82.18,82.12,82.14,3325.0,81.4324,81.4522,81.3928,81.4126,3325.0
2016-07-25 12:50:00,82.16,82.16,82.08,82.08,16359.0,81.4324,81.4324,81.3531,81.3531,16359.0
2016-07-25 12:55:00,82.08,82.12,82.02,82.03,8408.0,81.3531,81.3928,81.2937,81.3036,8408.0
2016-07-25 13:00:00,82.04,82.08,82.02,82.07,7192.0,81.3135,81.3531,81.2937,81.3432,7192.0
2016-07-25 13:05:00,82.07,82.08,82.03,82.03,7734.0,81.3432,81.3531,81.3036,81.3036,7734.0
2016-07-25 13:10:00,82.05,82.1,82.04,82.04,16287.0,81.3234,81.3729,81.3135,81.3135,16287.0
2016-07-25 13:15:00,82.04,82.16,82.04,82.13,13900.0,81.3135,81.4324,81.3135,81.4027,13900.0
2016-07-25 13:20:00,82.13,82.16,82.13,82.14,24535.0,81.4027,81.4324,81.4027,81.4126,24535.0
2016-07-25 13:25:00,82.15,82.18,82.14,82.16,20676.0,81.4225,81.4522,81.4126,81.4324,20676.0
2016-07-25 13:30:00,82.17,82.2,82.13,82.15,7101.0,81.4423,81.4721,81.4027,81.4225,7101.0
2016-07-25 13:35:00,82.15,82.15,82.05,82.08,22713.0,81.4225,81.4225,81.3234,81.3531,22713.0
2016-07-25 13:40:00,82.08,82.1,82.04,82.09,8347.0,81.3531,81.3729,81.3135,81.363,8347.0
2016-07-25 13:45:00,82.08,82.13,82.07,82.08,12867.0,81.3531,81.4027,81.3432,81.3531,12867.0
2016-07-25 13:50:00,82.1,82.12,82.07,82.12,5909.0,81.3729,81.3928,81.3432,81.3928,5909.0
2016-07-25 13:55:00,82.14,82.17,82.11,82.11,8954.0,81.4126,81.4423,81.3829,81.3829,8954.0
2016-07-25 14:00:00,82.11,82.19,82.1,82.18,13681.0,81.3829,81.4621,81.3729,81.4522,13681.0
2016-07-25 14:05:00,82.19,82.23,82.17,82.22,10381.0,81.4621,81.5018,81.4423,81.4919,10381.0
2016-07-25 14:10:00,82.21,82.22,82.17,82.2,13324.0,81.482,81.4919,81.4423,81.4721,13324.0
2016-07-25 14:15:00,82.21,82.21,82.17,82.2,11087.0,81.482,81.482,81.4423,81.4721,11087.0
2016-07-25 14:20:00,82.2,82.24,82.2,82.22,17801.0,81.4721,81.5117,81.4721,81.4919,17801.0
2016-07-25 14:25:00,82.21,82.25,82.16,82.17,28971.0,81.482,81.5216,81.4324,81.4423,28971.0
2016-07-25 14:30:00,82.18,82.22,82.17,82.21,8842.0,81.4522,81.4919,81.4423,81.482,8842.0
2016-07-25 14:35:00,82.22,82.27,82.2,82.25,11615.0,81.4919,81.5414,81.4721,81.5216,11615.0
2016-07-25 14:40:00,82.24,82.27,82.21,82.22,9663.0,81.5117,81.5414,81.482,81.4919,9663.0
2016-07-25 14:45:00,82.23,82.23,82.15,82.16,13820.0,81.5018,81.5018,81.4225,81.4324,13820.0
2016-07-25 14:50:00,82.16,82.21,82.15,82.16,21107.0,81.4324,81.482,81.4225,81.4324,21107.0
2016-07-25 14:55:00,82.16,82.16,82.07,82.08,20300.0,81.4324,81.4324,81.3432,81.3531,20300.0
2016-07-25 15:00:00,82.1,82.12,82.05,82.05,24290.0,81.3729,81.3928,81.3234,81.3234,24290.0
2016-07-25 15:05:00,82.06,82.09,81.98,82.0,26127.0,81.3333,81.363,81.254,81.2738,26127.0
2016-07-25 15:10:00,82.0,82.01,81.96,81.98,22660.0,81.2738,81.2837,81.2342,81.254,22660.0
2016-07-25 15:15:00,81.97,82.0,81.93,81.93,37540.0,81.2441,81.2738,81.2044,81.2044,37540.0
2016-07-25 15:20:00,81.94,81.98,81.92,81.97,34400.0,81.2144,81.254,81.1945,81.2441,34400.0
2016-07-25 15:25:00,81.96,82.02,81.93,82.02,19341.0,81.2342,81.2937,81.2044,81.2937,19341.0
2016-07-25 15:30:00,82.02,82.07,82.0,82.06,32027.0,81.2937,81.3432,81.2738,81.3333,32027.0
2016-07-25 15:35:00,82.07,82.1,82.06,82.1,41929.0,81.3432,81.3729,81.3333,81.3729,41929.0
2016-07-25 15:40:00,82.1,82.14,82.09,82.1,29857.0,81.3729,81.4126,81.363,81.3729,29857.0
2016-07-25 15:45:00,82.1,82.18,82.1,82.16,54143.0,81.3729,81.4522,81.3729,81.4324,54143.0
2016-07-25 15:50:00,82.16,82.19,82.13,82.18,52212.0,81.4324,81.4621,81.4027,81.4522,52212.0
2016-07-25 15:55:00,82.19,82.23,82.13,82.21,147325.0,81.4621,81.5018,81.4027,81.482,147325.0
2016-07-26 09:30:00,82.0,82.03,81.88,81.95,38327.0,81.2738,81.3036,81.1549,81.2243,38327.0
2016-07-26 09:35:00,81.94,82.01,81.89,81.98,23061.0,81.2144,81.2837,81.1648,81.254,23061.0
2016-07-26 09:40:00,81.97,82.14,81.96,82.09,26943.0,81.2441,81.4126,81.2342,81.363,26943.0
2016-07-26 09:45:00,82.09,82.19,82.02,82.06,22722.0,81.363,81.4621,81.2937,81.3333,22722.0
2016-07-26 09:50:00,82.06,82.1,81.94,82.0,35643.0,81.3333,81.3729,81.2144,81.2738,35643.0
2016-07-26 09:55:00,82.0,82.0,81.86,81.9,33857.0,81.2738,81.2738,81.1351,81.1747,33857.0
2016-07-26 10:00:00,81.92,81.97,81.89,81.94,21564.0,81.1945,81.2441,81.1648,81.2144,21564.0
2016-07-26 10:05:00,81.98,81.99,81.78,81.78,32159.0,81.254,81.2639,81.0558,81.0558,32159.0
2016-07-26 10:10:00,81.77,81.81,81.71,81.73,58160.0,81.0459,81.0855,80.9864,81.0062,58160.0
2016-07-26 10:15:00,81.72,81.81,81.72,81.75,29419.0,80.9963,81.0855,80.9963,81.026,29419.0
2016-07-26 10:20:00,81.75,81.76,81.63,81.72,48842.0,81.026,81.036,80.9071,80.9963,48842.0
2016-07-26 10:25:00,81.7,81.91,81.57,81.86,122616.0,80.9765,81.1846,80.8476,81.1351,122616.0
2016-07-26 10:30:00,81.86,82.0,81.79,81.82,56020.0,81.1351,81.2738,81.0657,81.0954,56020.0
2016-07-26 10:35:00,81.83,81.99,81.83,81.89,29913.0,81.1053,81.2639,81.1053,81.1648,29913.0
2016-07-26 10:40:00,81.9,81.9,81.77,81.84,32637.0,81.1747,81.1747,81.0459,81.1152,32637.0
2016-07-26 10:45:00,81.84,81.87,81.82,81.82,19911.0,81.1152,81.145,81.0954,81.0954,19911.0
2016-07-26 10:50:00,81.81,81.86,81.57,81.62,30692.0,81.0855,81.1351,80.8476,80.8972,30692.0
2016-07-26 10:55:00,81.6,81.64,81.47,81.47,48479.0,80.8774,80.917,80.7485,80.7485,48479.0
2016-07-26 11:00:00,81.47,81.57,81.46,81.52,34550.0,80.7485,80.8476,80.7386,80.7981,34550.0
2016-07-26 11:05:00,81.52,81.53,81.45,81.48,14949.0,80.7981,80.808,80.7287,80.7584,14949.0
2016-07-26 11:10:00,81.47,81.57,81.43,81.56,28728.0,80.7485,80.8476,80.7089,80.8377,28728.0
2016-07-26 11:15:00,81.59,81.62,81.51,81.58,12447.0,80.8675,80.8972,80.7882,80.8575,12447.0
2016-07-26 11:20:00,81.57,81.67,81.53,81.62,20638.0,80.8476,80.9468,80.808,80.8972,20638.0
2016-07-26 11:25:00,81.62,81.65,81.57,81.65,37467.0,80.8972,80.9269,80.8476,80.9269,37467.0
2016-07-26 11:30:00,81.64,81.64,81.58,81.64,23629.0,80.917,80.917,80.8575,80.917,23629.0
2016-07-26 11:35:00,81.63,81.68,81.55,81.56,33602.0,80.9071,80.9567,80.8278,80.8377,33602.0
2016-07-26 11:40:00,81.56,81.56,81.49,81.51,34631.0,80.8377,80.8377,80.7683,80.7882,34631.0
2016-07-26 11:45:00,81.49,81.53,81.47,81.51,30316.0,80.7683,80.808,80.7485,80.7882,30316.0
2016-07-26 11:50:00,81.51,81.58,81.5,81.55,33767.0,80.7882,80.8575,80.7783,80.8278,33767.0
2016-07-26 11:55:00,81.56,81.6,81.54,81.58,27503.0,80.8377,80.8774,80.8179,80.8575,27503.0
2016-07-26 12:00:00,81.58,81.67,81.57,81.65,54910.0,80.8575,80.9468,80.8476,80.9269,54910.0
2016-07-26 12:05:00,81.64,81.67,81.63,81.64,17635.0,80.917,80.9468,80.9071,80.917,17635.0
2016-07-26 12:10:00,81.64,81.64,81.57,81.61,20855.0,80.917,80.917,80.8476,80.8873,20855.0
2016-07-26 12:15:00,81.6,81.61,81.58,81.6,22897.0,80.8774,80.8873,80.8575,80.8774,22897.0
2016-07-26 12:20:00,81.61,81.73,81.6,81.7,24618.0,80.8873,81.0062,80.8774,80.9765,24618.0
2016-07-26 12:25:00,81.7,81.73,81.62,81.62,24911.0,80.9765,81.0062,80.8972,80.8972,24911.0
2016-07-26 12:30:00,81.63,81.65,81.6,81.62,23667.0,80.9071,80.9269,80.8774,80.8972,23667.0
2016-07-26 12:35:00,81.62,81.68,81.6,81.64,14705.0,80.8972,80.9567,80.8774,80.917,14705.0
2016-07-26 12:40:00,81.64,81.69,81.63,81.67,33207.0,80.917,80.9666,80.9071,80.9468,33207.0
2016-07-26 12:45:00,81.67,81.72,81.66,81.71,22330.0,80.9468,80.9963,80.9368,80.9864,22330.0
2016-07-26 12:50:00,81.72,81.74,81.67,81.71,14434.0,80.9963,81.0161,80.9468,80.9864,14434.0
2016-07-26 12:55:00,81.71,81.74,81.69,81.7,9696.0,80.9864,81.0161,80.9666,80.9765,9696.0
2016-07-26 13:00:00,81.7,81.74,81.67,81.74,8694.0,80.9765,81.0161,80.9468,81.0161,8694.0
2016-07-26 13:05:00,81.75,81.75,81.67,81.73,19006.0,81.026,81.026,80.9468,81.0062,19006.0
2016-07-26 13:10:00,81.73,81.75,81.66,81.67,20663.0,81.0062,81.026,80.9368,80.9468,20663.0
2016-07-26 13:15:00,81.67,81.71,81.67,81.67,7798.0,80.9468,80.9864,80.9468,80.9468,7798.0
2016-07-26 13:20:00,81.67,81.69,81.54,81.56,15512.0,80.9468,80.9666,80.8179,80.8377,15512.0
2016-07-26 13:25:00,81.54,81.6,81.53,81.58,11540.0,80.8179,80.8774,80.808,80.8575,11540.0
2016-07-26 13:30:00,81.58,81.61,81.56,81.56,7025.0,80.8575,80.8873,80.8377,80.8377,7025.0
2016-07-26 13:35:00,81.56,81.66,81.56,81.66,13315.0,80.8377,80.9368,80.8377,80.9368,13315.0
2016-07-26 13:40:00,81.66,81.68,81.62,81.66,11602.0,80.9368,80.9567,80.8972,80.9368,11602.0
2016-07-26 13:45:00,81.66,81.69,81.64,81.67,15510.0,80.9368,80.9666,80.917,80.9468,15510.0
2016-07-26 13:50:00,81.67,81.67,81.59,81.6,16690.0,80.9468,80.9468,80.8675,80.8774,16690.0
2016-07-26 13:55:00,81.59,81.67,81.57,81.62,10387.0,80.8675,80.9468,80.8476,80.8972,10387.0
2016-07-26 14:00:00,81.62,81.67,81.6,81.6,14257.0,80.8972,80.9468,80.8774,80.8774,14257.0
2016-07-26 14:05:00,81.6,81.62,81.5,81.52,18693.0,80.8774,80.8972,80.7783,80.7981,18693.0
2016-07-26 14:10:00,81.52,81.57,81.47,81.54,25484.0,80.7981,80.8476,80.7485,80.8179,25484.0
2016-07-26 14:15:00,81.54,81.57,81.49,81.57,17396.0,80.8179,80.8476,80.7683,80.8476,17396.0
2016-07-26 14:20:00,81.57,81.67,81.56,81.63,21932.0,80.8476,80.9468,80.8377,80.9071,21932.0
2016-07-26 14:25:00,81.63,81.75,81.63,81.69,36648.0,80.9071,81.026,80.9071,80.9666,36648.0
2016-07-26 14:30:00,81.7,81.75,81.66,81.68,33717.0,80.9765,81.026,80.9368,80.9567,33717.0
2016-07-26 14:35:00,81.69,81.78,81.68,81.76,16602.0,80.9666,81.0558,80.9567,81.036,16602.0
2016-07-26 14:40:00,81.76,81.82,81.75,81.75,58089.0,81.036,81.0954,81.026,81.026,58089.0
2016-07-26 14:45:00,81.76,81.76,81.68,81.69,18069.0,81.036,81.036,80.9567,80.9666,18069.0
2016-07-26 14:50:00,81.69,81.73,81.68,81.72,14358.0,80.9666,81.0062,80.9567,80.9963,14358.0
2016-07-26 14:55:00,81.73,81.79,81.71,81.74,17698.0,81.0062,81.0657,80.9864,81.0161,17698.0
2016-07-26 15:00:00,81.73,81.76,81.68,81.68,34459.0,81.0062,81.036,80.9567,80.9567,34459.0
2016-07-26 15:05:00,81.69,81.73,81.61,81.73,29104.0,80.9666,81.0062,80.8873,81.0062,29104.0
2016-07-26 15:10:00,81.72,81.76,81.64,81.68,38657.0,80.9963,81.036,80.917,80.9567,38657.0
2016-07-26 15:15:00,81.67,81.73,81.66,81.67,22312.0,80.9468,81.0062,80.9368,80.9468,22312.0
2016-07-26 15:20:00,81.67,81.7,81.64,81.67,28089.0,80.9468,80.9765,80.917,80.9468,28089.0
2016-07-26 15:25:00,81.68,81.78,81.68,81.78,29357.0,80.9567,81.0558,80.9567,81.0558,29357.0
2016-07-26 15:30:00,81.78,81.82,81.75,81.81,51658.0,81.0558,81.0954,81.026,81.0855,51658.0
2016-07-26 15:35:00,81.81,81.86,81.78,81.86,39427.0,81.0855,81.1351,81.0558,81.1351,39427.0
2016-07-26 15:40:00,81.86,81.86,81.82,81.84,43522.0,81.1351,81.1351,81.0954,81.1152,43522.0
2016-07-26 15:45:00,81.84,81.86,81.82,81.83,58357.0,81.1152,81.1351,81.0954,81.1053,58357.0
2016-07-26 15:50:00,81.83,81.84,81.76,81.81,73944.0,81.1053,81.1152,81.036,81.0855,73944.0
2016-07-26 15:55:00,81.81,81.83,81.75,81.77,156753.0,81.0855,81.1053,81.026,81.0459,156753.0
2016-07-27 09:30:00,81.92,82.11,81.89,81.98,61296.0,81.1945,81.3829,81.1648,81.254,61296.0
2016-07-27 09:35:00,81.98,82.12,81.97,82.08,20129.0,81.254,81.3928,81.2441,81.3531,20129.0
2016-07-27 09:40:00,82.08,82.12,81.61,81.67,60464.0,81.3531,81.3928,80.8873,80.9468,60464.0
2016-07-27 09:45:00,81.68,81.78,81.64,81.65,26603.0,80.9567,81.0558,80.917,80.9269,26603.0
2016-07-27 09:50:00,81.66,81.7,81.64,81.68,54520.0,80.9368,80.9765,80.917,80.9567,54520.0
2016-07-27 09:55:00,81.7,81.73,81.66,81.66,24649.0,80.9765,81.0062,80.9368,80.9368,24649.0
2016-07-27 10:00:00,81.67,81.7,81.48,81.57,48050.0,80.9468,80.9765,80.7584,80.8476,48050.0
2016-07-27 10:05:00,81.57,81.66,81.53,81.63,28640.0,80.8476,80.9368,80.808,80.9071,28640.0
2016-07-27 10:10:00,81.63,81.63,81.5,81.55,68073.0,80.9071,80.9071,80.7783,80.8278,68073.0
2016-07-27 10:15:00,81.56,81.56,81.17,81.21,117586.0,80.8377,80.8377,80.4512,80.4908,117586.0
2016-07-27 10:20:00,81.21,81.21,81.05,81.12,71212.0,80.4908,80.4908,80.3322,80.4016,71212.0
2016-07-27 10:25:00,81.13,81.29,81.1,81.28,32231.0,80.4115,80.5701,80.3818,80.5602,32231.0
2016-07-27 10:30:00,81.27,81.3,81.21,81.26,74810.0,80.5503,80.58,80.4908,80.5404,74810.0
2016-07-27 10:35:00,81.26,81.31,81.25,81.28,54546.0,80.5404,80.5899,80.5305,80.5602,54546.0
2016-07-27 10:40:00,81.28,81.28,81.19,81.24,19115.0,80.5602,80.5602,80.471,80.5206,19115.0
2016-07-27 10:45:00,81.23,81.29,81.19,81.28,35255.0,80.5106,80.5701,80.471,80.5602,35255.0
2016-07-27 10:50:00,81.26,81.38,81.25,81.34,38471.0,80.5404,80.6593,80.5305,80.6197,38471.0
2016-07-27 10:55:00,81.33,81.35,81.28,81.32,30301.0,80.6098,80.6296,80.5602,80.5999,30301.0
2016-07-27 11:00:00,81.33,81.38,81.32,81.36,14117.0,80.6098,80.6593,80.5999,80.6395,14117.0
2016-07-27 11:05:00,81.36,81.41,81.34,81.37,18013.0,80.6395,80.6891,80.6197,80.6494,18013.0
2016-07-27 11:10:00,81.36,81.39,81.16,81.24,39946.0,80.6395,80.6692,80.4413,80.5206,39946.0
2016-07-27 11:15:00,81.21,81.35,81.19,81.3,12917.0,80.4908,80.6296,80.471,80.58,12917.0
2016-07-27 11:20:00,81.29,81.32,81.27,81.32,37854.0,80.5701,80.5999,80.5503,80.5999,37854.0
2016-07-27 11:25:00,81.33,81.51,81.33,81.5,43090.0,80.6098,80.7882,80.6098,80.7783,43090.0
2016-07-27 11:30:00,81.5,81.54,81.41,81.54,19065.0,80.7783,80.8179,80.6891,80.8179,19065.0
2016-07-27 11:35:00,81.55,81.55,81.49,81.49,19015.0,80.8278,80.8278,80.7683,80.7683,19015.0
2016-07-27 11:40:00,81.49,81.54,81.47,81.54,13374.0,80.7683,80.8179,80.7485,80.8179,13374.0
2016-07-27 11:45:00,81.53,81.59,81.52,81.59,19945.0,80.808,80.8675,80.7981,80.8675,19945.0
2016-07-27 11:50:00,81.59,81.61,81.48,81.48,20518.0,80.8675,80.8873,80.7584,80.7584,20518.0
2016-07-27 11:55:00,81.48,81.51,81.37,81.38,12365.0,80.7584,80.7882,80.6494,80.6593,12365.0
2016-07-27 12:00:00,81.38,81.41,81.3,81.41,5549.0,80.6593,80.6891,80.58,80.6891,5549.0
2016-07-27 12:05:00,81.4,81.4,81.34,81.4,15654.0,80.6791,80.6791,80.6197,80.6791,15654.0
2016-07-27 12:10:00,81.4,81.4,81.31,81.32,9994.0,80.6791,80.6791,80.5899,80.5999,9994.0
2016-07-27 12:15:00,81.32,81.35,81.27,81.35,21944.0,80.5999,80.6296,80.5503,80.6296,21944.0
2016-07-27 12:20:00,81.34,81.34,81.2,81.23,25309.0,80.6197,80.6197,80.4809,80.5106,25309.0
2016-07-27 12:25:00,81.24,81.26,81.16,81.25,28229.0,80.5206,80.5404,80.4413,80.5305,28229.0
2016-07-27 12:30:00,81.24,81.28,81.22,81.26,10388.0,80.5206,80.5602,80.5007,80.5404,10388.0
2016-07-27 12:35:00,81.26,81.28,81.21,81.23,18902.0,80.5404,80.5602,80.4908,80.5106,18902.0
2016-07-27 12:40:00,81.24,81.25,81.21,81.25,9253.0,80.5206,80.5305,80.4908,80.5305,9253.0
2016-07-27 12:45:00,81.25,81.26,81.19,81.19,15876.0,80.5305,80.5404,80.471,80.471,15876.0
2016-07-27 12:50:00,81.2,81.24,81.18,81.2,11762.0,80.4809,80.5206,80.4611,80.4809,11762.0
2016-07-27 12:55:00,81.21,81.23,81.15,81.19,13821.0,80.4908,80.5106,80.4314,80.471,13821.0
2016-07-27 13:00:00,81.2,81.26,81.2,81.26,12100.0,80.4809,80.5404,80.4809,80.5404,12100.0
2016-07-27 13:05:00,81.25,81.27,81.24,81.24,15097.0,80.5305,80.5503,80.5206,80.5206,15097.0
2016-07-27 13:10:00,81.24,81.24,81.18,81.2,13724.0,80.5206,80.5206,80.4611,80.4809,13724.0
2016-07-27 13:15:00,81.21,81.21,81.19,81.2,12182.0,80.4908,80.4908,80.471,80.4809,12182.0
2016-07-27 13:20:00,81.2,81.21,81.07,81.09,35866.0,80.4809,80.4908,80.3521,80.3719,35866.0
2016-07-27 13:25:00,81.09,81.25,81.09,81.22,15506.0,80.3719,80.5305,80.3719,80.5007,15506.0
2016-07-27 13:30:00,81.23,81.27,81.23,81.27,9671.0,80.5106,80.5503,80.5106,80.5503,9671.0
2016-07-27 13:35:00,81.28,81.33,81.27,81.29,11910.0,80.5602,80.6098,80.5503,80.5701,11910.0
2016-07-27 13:40:00,81.29,81.41,81.28,81.4,14880.0,80.5701,80.6891,80.5602,80.6791,14880.0
2016-07-27 13:45:00,81.39,81.5,81.38,81.46,18615.0,80.6692,80.7783,80.6593,80.7386,18615.0
2016-07-27 13:50:00,81.46,81.46,81.4,81.42,7828.0,80.7386,80.7386,80.6791,80.699,7828.0
2016-07-27 13:55:00,81.42,81.53,81.4,81.51,21418.0,80.699,80.808,80.6791,80.7882,21418.0
2016-07-27 14:00:00,81.5,81.56,81.1,81.42,46475.0,80.7783,80.8377,80.3818,80.699,46475.0
2016-07-27 14:05:00,81.37,81.53,81.36,81.39,18621.0,80.6494,80.808,80.6395,80.6692,18621.0
2016-07-27 14:10:00,81.42,81.53,81.39,81.4,29483.0,80.699,80.808,80.6692,80.6791,29483.0
2016-07-27 14:15:00,81.42,81.66,81.41,81.52,44644.0,80.699,80.9368,80.6891,80.7981,44644.0
2016-07-27 14:20:00,81.54,81.57,81.52,81.53,22776.0,80.8179,80.8476,80.7981,80.808,22776.0
2016-07-27 14:25:00,81.54,81.55,81.47,81.51,16596.0,80.8179,80.8278,80.7485,80.7882,16596.0
2016-07-27 14:30:00,81.52,81.58,81.46,81.49,27292.0,80.7981,80.8575,80.7386,80.7683,27292.0
2016-07-27 14:35:00,81.49,81.6,81.49,81.57,24286.0,80.7683,80.8774,80.7683,80.8476,24286.0
2016-07-27 14:40:00,81.56,81.58,81.47,81.49,25240.0,80.8377,80.8575,80.7485,80.7683,25240.0
2016-07-27 14:45:00,81.5,81.56,81.48,81.54,20955.0,80.7783,80.8377,80.7584,80.8179,20955.0
2016-07-27 14:50:00,81.53,81.62,81.51,81.56,35490.0,80.808,80.8972,80.7882,80.8377,35490.0
2016-07-27 14:55:00,81.57,81.61,81.54,81.6,20979.0,80.8476,80.8873,80.8179,80.8774,20979.0
2016-07-27 15:00:00,81.6,81.64,81.57,81.61,40397.0,80.8774,80.917,80.8476,80.8873,40397.0
2016-07-27 15:05:00,81.61,81.68,81.6,81.62,28012.0,80.8873,80.9567,80.8774,80.8972,28012.0
2016-07-27 15:10:00,81.62,81.67,81.62,81.64,24444.0,80.8972,80.9468,80.8972,80.917,24444.0
2016-07-27 15:15:00,81.63,81.75,81.62,81.63,39366.0,80.9071,81.026,80.8972,80.9071,39366.0
2016-07-27 15:20:00,81.63,81.66,81.59,81.62,33220.0,80.9071,80.9368,80.8675,80.8972,33220.0
2016-07-27 15:25:00,81.61,81.64,81.57,81.59,29955.0,80.8873,80.917,80.8476,80.8675,29955.0
2016-07-27 15:30:00,81.59,81.64,81.58,81.63,54437.0,80.8675,80.917,80.8575,80.9071,54437.0
2016-07-27 15:35:00,81.62,81.63,81.59,81.63,38361.0,80.8972,80.9071,80.8675,80.9071,38361.0
2016-07-27 15:40:00,81.62,81.69,81.6,81.62,45391.0,80.8972,80.9666,80.8774,80.8972,45391.0
2016-07-27 15:45:00,81.61,81.61,81.35,81.36,83112.0,80.8873,80.8873,80.6296,80.6395,83112.0
2016-07-27 15:50:00,81.36,81.47,81.35,81.44,93801.0,80.6395,80.7485,80.6296,80.7188,93801.0
2016-07-27 15:55:00,81.44,81.49,81.36,81.49,170120.0,80.7188,80.7683,80.6395,80.7683,170120.0
2016-07-28 09:30:00,81.92,82.13,81.84,82.05,58989.0,81.1945,81.4027,81.1152,81.3234,58989.0
2016-07-28 09:35:00,82.06,82.07,81.69,81.79,28158.0,81.3333,81.3432,80.9666,81.0657,28158.0
2016-07-28 09:40:00,81.75,82.12,81.7,82.05,27264.0,81.026,81.3928,80.9765,81.3234,27264.0
2016-07-28 09:45:00,82.09,82.3,82.03,82.21,92787.0,81.363,81.5712,81.3036,81.482,92787.0
2016-07-28 09:50:00,82.19,82.72,82.19,82.72,46227.0,81.4621,81.9875,81.4621,81.9875,46227.0
2016-07-28 09:55:00,82.7,82.72,82.53,82.54,28384.0,81.9676,81.9875,81.7991,81.809,28384.0
2016-07-28 10:00:00,82.53,82.61,82.42,82.5,26037.0,81.7991,81.8784,81.6901,81.7694,26037.0
2016-07-28 10:05:00,82.51,82.69,82.51,82.65,27427.0,81.7793,81.9577,81.7793,81.9181,27427.0
2016-07-28 10:10:00,82.61,82.63,82.4,82.4,23233.0,81.8784,81.8983,81.6703,81.6703,23233.0
2016-07-28 10:15:00,82.43,82.43,82.26,82.41,21720.0,81.7,81.7,81.5315,81.6802,21720.0
2016-07-28 10:20:00,82.43,82.43,82.33,82.35,25973.0,81.7,81.7,81.6009,81.6207,25973.0
2016-07-28 10:25:00,82.31,82.33,82.19,82.2,17855.0,81.5811,81.6009,81.4621,81.4721,17855.0
2016-07-28 10:30:00,82.18,82.2,82.03,82.03,17291.0,81.4522,81.4721,81.3036,81.3036,17291.0
2016-07-28 10:35:00,82.07,82.08,81.91,81.98,38945.0,81.3432,81.3531,81.1846,81.254,38945.0
2016-07-28 10:40:00,82.01,82.08,81.99,82.07,14098.0,81.2837,81.3531,81.2639,81.3432,14098.0
2016-07-28 10:45:00,82.09,82.23,82.07,82.17,15220.0,81.363,81.5018,81.3432,81.4423,15220.0
2016-07-28 10:50:00,82.18,82.24,82.09,82.21,36490.0,81.4522,81.5117,81.363,81.482,36490.0
2016-07-28 10:55:00,82.21,82.21,82.08,82.11,10997.0,81.482,81.482,81.3531,81.3829,10997.0
2016-07-28 11:00:00,82.11,82.22,82.11,82.16,9772.0,81.3829,81.4919,81.3829,81.4324,9772.0
2016-07-28 11:05:00,82.16,82.17,82.11,82.13,7365.0,81.4324,81.4423,81.3829,81.4027,7365.0
2016-07-28 11:10:00,82.13,82.14,82.01,82.09,15214.0,81.4027,81.4126,81.2837,81.363,15214.0
2016-07-28 11:15:00,82.08,82.16,82.07,82.12,10238.0,81.3531,81.4324,81.3432,81.3928,10238.0
2016-07-28 11:20:00,82.13,82.26,82.12,82.23,13543.0,81.4027,81.5315,81.3928,81.5018,13543.0
2016-07-28 11:25:00,82.22,82.22,82.16,82.2,11272.0,81.4919,81.4919,81.4324,81.4721,11272.0
2016-07-28 11:30:00,82.21,82.23,82.06,82.06,17989.0,81.482,81.5018,81.3333,81.3333,17989.0
2016-07-28 11:35:00,82.06,82.14,82.06,82.11,31590.0,81.3333,81.4126,81.3333,81.3829,31590.0
2016-07-28 11:40:00,82.1,82.15,82.03,82.14,8489.0,81.3729,81.4225,81.3036,81.4126,8489.0
2016-07-28 11:45:00,82.14,82.25,82.11,82.21,8653.0,81.4126,81.5216,81.3829,81.482,8653.0
2016-07-28 11:50:00,82.22,82.22,82.15,82.17,10101.0,81.4919,81.4919,81.4225,81.4423,10101.0
2016-07-28 11:55:00,82.18,82.25,82.17,82.21,12822.0,81.4522,81.5216,81.4423,81.482,12822.0
2016-07-28 12:00:00,82.19,82.25,82.12,82.24,12743.0,81.4621,81.5216,81.3928,81.5117,12743.0
2016-07-28 12:05:00,82.24,82.25,82.13,82.16,14431.0,81.5117,81.5216,81.4027,81.4324,14431.0
2016-07-28 12:10:00,82.16,82.19,82.14,82.17,24231.0,81.4324,81.4621,81.4126,81.4423,24231.0
2016-07-28 12:15:00,82.18,82.25,82.18,82.24,16853.0,81.4522,81.5216,81.4522,81.5117,16853.0
2016-07-28 12:20:00,82.24,82.3,82.19,82.19,16776.0,81.5117,81.5712,81.4621,81.4621,16776.0
2016-07-28 12:25:00,82.2,82.25,82.18,82.2,5344.0,81.4721,81.5216,81.4522,81.4721,5344.0
2016-07-28 12:30:00,82.18,82.19,82.16,82.19,7277.0,81.4522,81.4621,81.4324,81.4621,7277.0
2016-07-28 12:35:00,82.19,82.19,82.13,82.13,7392.0,81.4621,81.4621,81.4027,81.4027,7392.0
2016-07-28 12:40:00,82.13,82.25,82.13,82.22,7842.0,81.4027,81.5216,81.4027,81.4919,7842.0
2016-07-28 12:45:00,82.2,82.22,82.16,82.22,12144.0,81.4721,81.4919,81.4324,81.4919,12144.0
2016-07-28 12:50:00,82.22,82.3,82.22,82.25,30666.0,81.4919,81.5712,81.4919,81.5216,30666.0
2016-07-28 12:55:00,82.23,82.23,82.14,82.15,27387.0,81.5018,81.5018,81.4126,81.4225,27387.0
2016-07-28 13:00:00,82.14,82.19,82.09,82.18,28836.0,81.4126,81.4621,81.363,81.4522,28836.0
2016-07-28 13:05:00,82.19,82.27,82.18,82.27,12614.0,81.4621,81.5414,81.4522,81.5414,12614.0
2016-07-28 13:10:00,82.28,82.34,82.27,82.33,16002.0,81.5513,81.6108,81.5414,81.6009,16002.0
2016-07-28 13:15:00,82.31,82.4,82.31,82.37,31696.0,81.5811,81.6703,81.5811,81.6406,31696.0
2016-07-28 13:20:00,82.39,82.39,82.29,82.32,38039.0,81.6604,81.6604,81.5613,81.591,38039.0
2016-07-28 13:25:00,82.32,82.4,82.32,82.39,12317.0,81.591,81.6703,81.591,81.6604,12317.0
2016-07-28 13:30:00,82.38,82.4,82.33,82.38,9742.0,81.6505,81.6703,81.6009,81.6505,9742.0
2016-07-28 13:35:00,82.38,82.38,82.32,82.32,7773.0,81.6505,81.6505,81.591,81.591,7773.0
2016-07-28 13:40:00,82.33,82.4,82.33,82.37,8018.0,81.6009,81.6703,81.6009,81.6406,8018.0
2016-07-28 13:45:00,82.39,82.4,82.33,82.37,15132.0,81.6604,81.6703,81.6009,81.6406,15132.0
2016-07-28 13:50:00,82.4,82.42,82.38,82.38,18596.0,81.6703,81.6901,81.6505,81.6505,18596.0
2016-07-28 13:55:00,82.4,82.48,82.36,82.48,47460.0,81.6703,81.7496,81.6306,81.7496,47460.0
2016-07-28 14:00:00,82.48,82.48,82.42,82.46,15759.0,81.7496,81.7496,81.6901,81.7298,15759.0
2016-07-28 14:05:00,82.47,82.48,82.42,82.46,18651.0,81.7397,81.7496,81.6901,81.7298,18651.0
2016-07-28 14:10:00,82.46,82.47,82.37,82.39,18831.0,81.7298,81.7397,81.6406,81.6604,18831.0
2016-07-28 14:15:00,82.39,82.45,82.36,82.39,16136.0,81.6604,81.7198,81.6306,81.6604,16136.0
2016-07-28 14:20:00,82.38,82.45,82.35,82.45,19014.0,81.6505,81.7198,81.6207,81.7198,19014.0
2016-07-28 14:25:00,82.43,82.45,82.42,82.42,10023.0,81.7,81.7198,81.6901,81.6901,10023.0
2016-07-28 14:30:00,82.41,82.41,82.37,82.39,11543.0,81.6802,81.6802,81.6406,81.6604,11543.0
2016-07-28 14:35:00,82.4,82.43,82.39,82.42,17499.0,81.6703,81.7,81.6604,81.6901,17499.0
2016-07-28 14:40:00,82.42,82.43,82.38,82.42,9729.0,81.6901,81.7,81.6505,81.6901,9729.0
2016-07-28 14:45:00,82.42,82.43,82.38,82.41,20180.0,81.6901,81.7,81.6505,81.6802,20180.0
2016-07-28 14:50:00,82.42,82.44,82.37,82.38,16373.0,81.6901,81.7099,81.6406,81.6505,16373.0
2016-07-28 14:55:00,82.39,82.41,82.37,82.39,10323.0,81.6604,81.6802,81.6406,81.6604,10323.0
2016-07-28 15:00:00,82.4,82.45,82.38,82.45,17396.0,81.6703,81.7198,81.6505,81.7198,17396.0
2016-07-28 15:05:00,82.45,82.49,82.41,82.44,23360.0,81.7198,81.7595,81.6802,81.7099,23360.0
2016-07-28 15:10:00,82.44,82.48,82.42,82.44,15897.0,81.7099,81.7496,81.6901,81.7099,15897.0
2016-07-28 15:15:00,82.43,82.44,82.4,82.42,26003.0,81.7,81.7099,81.6703,81.6901,26003.0
2016-07-28 15:20:00,82.42,82.49,82.42,82.49,22158.0,81.6901,81.7595,81.6901,81.7595,22158.0
2016-07-28 15:25:00,82.5,82.5,82.4,82.45,41522.0,81.7694,81.7694,81.6703,81.7198,41522.0
2016-07-28 15:30:00,82.45,82.45,82.36,82.41,64957.0,81.7198,81.7198,81.6306,81.6802,64957.0
2016-07-28 15:35:00,82.42,82.48,82.42,82.48,32671.0,81.6901,81.7496,81.6901,81.7496,32671.0
2016-07-28 15:40:00,82.49,82.49,82.44,82.46,56995.0,81.7595,81.7595,81.7099,81.7298,56995.0
2016-07-28 15:45:00,82.45,82.53,82.45,82.46,68824.0,81.7198,81.7991,81.7198,81.7298,68824.0
2016-07-28 15:50:00,82.47,82.5,82.43,82.43,136601.0,81.7397,81.7694,81.7,81.7,136601.0
2016-07-28 15:55:00,82.44,82.49,82.31,82.34,175747.0,81.7099,81.7595,81.5811,81.6108,175747.0
2016-07-29 09:30:00,82.25,82.41,82.19,82.23,43768.0,81.5216,81.6802,81.4621,81.5018,43768.0
2016-07-29 09:35:00,82.37,82.37,81.92,81.97,21587.0,81.6406,81.6406,81.1945,81.2441,21587.0
2016-07-29 09:40:00,82.04,82.22,82.01,82.16,26748.0,81.3135,81.4919,81.2837,81.4324,26748.0
2016-07-29 09:45:00,82.17,82.31,81.91,81.95,43563.0,81.4423,81.5811,81.1846,81.2243,43563.0
2016-07-29 09:50:00,81.95,81.98,81.69,81.7,27462.0,81.2243,81.254,80.9666,80.9765,27462.0
2016-07-29 09:55:00,81.71,81.73,81.51,81.61,27940.0,80.9864,81.0062,80.7882,80.8873,27940.0
2016-07-29 10:00:00,81.62,81.62,81.2,81.2,38389.0,80.8972,80.8972,80.4809,80.4809,38389.0
2016-07-29 10:05:00,81.22,81.33,81.2,81.33,30498.0,80.5007,80.6098,80.4809,80.6098,30498.0
2016-07-29 10:10:00,81.32,81.48,81.32,81.47,16249.0,80.5999,80.7584,80.5999,80.7485,16249.0
2016-07-29 10:15:00,81.49,81.49,81.29,81.42,27399.0,80.7683,80.7683,80.5701,80.699,27399.0
2016-07-29 10:20:00,81.43,81.45,81.13,81.17,36448.0,80.7089,80.7287,80.4115,80.4512,36448.0
2016-07-29 10:25:00,81.15,81.16,81.03,81.1,40327.0,80.4314,80.4413,80.3124,80.3818,40327.0
2016-07-29 10:30:00,81.11,81.11,80.88,80.95,83266.0,80.3917,80.3917,80.1637,80.2331,83266.0
2016-07-29 10:35:00,80.95,81.17,80.95,81.1,29439.0,80.2331,80.4512,80.2331,80.3818,29439.0
2016-07-29 10:40:00,81.1,81.17,81.04,81.17,29597.0,80.3818,80.4512,80.3223,80.4512,29597.0
2016-07-29 10:45:00,81.19,81.31,81.18,81.3,21748.0,80.471,80.5899,80.4611,80.58,21748.0
2016-07-29 10:50:00,81.31,81.44,81.3,81.37,17598.0,80.5899,80.7188,80.58,80.6494,17598.0
2016-07-29 10:55:00,81.37,81.4,81.28,81.34,26758.0,80.6494,80.6791,80.5602,80.6197,26758.0
2016-07-29 11:00:00,81.36,81.41,81.32,81.36,20905.0,80.6395,80.6891,80.5999,80.6395,20905.0
2016-07-29 11:05:00,81.38,81.49,81.37,81.38,33748.0,80.6593,80.7683,80.6494,80.6593,33748.0
2016-07-29 11:10:00,81.37,81.54,81.37,81.51,22573.0,80.6494,80.8179,80.6494,80.7882,22573.0
2016-07-29 11:15:00,81.52,81.56,81.45,81.46,21386.0,80.7981,80.8377,80.7287,80.7386,21386.0
2016-07-29 11:20:00,81.45,81.55,81.43,81.51,33960.0,80.7287,80.8278,80.7089,80.7882,33960.0
2016-07-29 11:25:00,81.51,81.55,81.5,81.54,10555.0,80.7882,80.8278,80.7783,80.8179,10555.0
2016-07-29 11:30:00,81.53,81.62,81.53,81.56,16163.0,80.808,80.8972,80.808,80.8377,16163.0
2016-07-29 11:35:00,81.56,81.64,81.53,81.6,17969.0,80.8377,80.917,80.808,80.8774,17969.0
2016-07-29 11:40:00,81.61,81.67,81.57,81.57,23276.0,80.8873,80.9468,80.8476,80.8476,23276.0
2016-07-29 11:45:00,81.59,81.62,81.49,81.49,14365.0,80.8675,80.8972,80.7683,80.7683,14365.0
2016-07-29 11:50:00,81.5,81.55,81.44,81.48,20419.0,80.7783,80.8278,80.7188,80.7584,20419.0
2016-07-29 11:55:00,81.5,81.6,81.49,81.51,20203.0,80.7783,80.8774,80.7683,80.7882,20203.0
2016-07-29 12:00:00,81.53,81.63,81.51,81.6,13545.0,80.808,80.9071,80.7882,80.8774,13545.0
2016-07-29 12:05:00,81.62,81.67,81.61,81.64,26085.0,80.8972,80.9468,80.8873,80.917,26085.0
2016-07-29 12:10:00,81.65,81.68,81.61,81.65,9683.0,80.9269,80.9567,80.8873,80.9269,9683.0
2016-07-29 12:15:00,81.64,81.69,81.58,81.58,17190.0,80.917,80.9666,80.8575,80.8575,17190.0
2016-07-29 12:20:00,81.59,81.64,81.52,81.55,19753.0,80.8675,80.917,80.7981,80.8278,19753.0
2016-07-29 12:25:00,81.54,81.61,81.53,81.58,17823.0,80.8179,80.8873,80.808,80.8575,17823.0
2016-07-29 12:30:00,81.56,81.73,81.56,81.71,14907.0,80.8377,81.0062,80.8377,80.9864,14907.0
2016-07-29 12:35:00,81.7,81.79,81.58,81.6,51885.0,80.9765,81.0657,80.8575,80.8774,51885.0
2016-07-29 12:40:00,81.61,81.63,81.56,81.61,10559.0,80.8873,80.9071,80.8377,80.8873,10559.0
2016-07-29 12:45:00,81.6,81.6,81.48,81.55,14935.0,80.8774,80.8774,80.7584,80.8278,14935.0
2016-07-29 12:50:00,81.55,81.61,81.52,81.55,25874.0,80.8278,80.8873,80.7981,80.8278,25874.0
2016-07-29 12:55:00,81.55,81.64,81.54,81.56,11471.0,80.8278,80.917,80.8179,80.8377,11471.0
2016-07-29 13:00:00,81.54,81.6,81.53,81.56,10837.0,80.8179,80.8774,80.808,80.8377,10837.0
2016-07-29 13:05:00,81.54,81.55,81.46,81.54,12113.0,80.8179,80.8278,80.7386,80.8179,12113.0
2016-07-29 13:10:00,81.52,81.63,81.52,81.61,15737.0,80.7981,80.9071,80.7981,80.8873,15737.0
2016-07-29 13:15:00,81.61,81.67,81.53,81.62,19599.0,80.8873,80.9468,80.808,80.8972,19599.0
2016-07-29 13:20:00,81.63,81.72,81.62,81.69,6422.0,80.9071,80.9963,80.8972,80.9666,6422.0
2016-07-29 13:25:00,81.69,81.72,81.67,81.72,9363.0,80.9666,80.9963,80.9468,80.9963,9363.0
2016-07-29 13:30:00,81.72,81.75,81.66,81.72,12512.0,80.9963,81.026,80.9368,80.9963,12512.0
2016-07-29 13:35:00,81.74,81.77,81.71,81.77,7699.0,81.0161,81.0459,80.9864,81.0459,7699.0
2016-07-29 13:40:00,81.75,81.78,81.67,81.7,15167.0,81.026,81.0558,80.9468,80.9765,15167.0
2016-07-29 13:45:00,81.7,81.76,81.66,81.71,16200.0,80.9765,81.036,80.9368,80.9864,16200.0
2016-07-29 13:50:00,81.71,81.78,81.71,81.77,22341.0,80.9864,81.0558,80.9864,81.0459,22341.0
2016-07-29 13:55:00,81.77,81.77,81.72,81.74,23089.0,81.0459,81.0459,80.9963,81.0161,23089.0
2016-07-29 14:00:00,81.75,81.78,81.73,81.77,17446.0,81.026,81.0558,81.0062,81.0459,17446.0
2016-07-29 14:05:00,81.77,81.88,81.77,81.86,18255.0,81.0459,81.1549,81.0459,81.1351,18255.0
2016-07-29 14:10:00,81.86,81.87,81.8,81.82,17662.0,81.1351,81.145,81.0756,81.0954,17662.0
2016-07-29 14:15:00,81.82,81.83,81.78,81.79,13577.0,81.0954,81.1053,81.0558,81.0657,13577.0
2016-07-29 14:20:00,81.79,81.84,81.79,81.82,19449.0,81.0657,81.1152,81.0657,81.0954,19449.0
2016-07-29 14:25:00,81.83,81.84,81.77,81.77,32827.0,81.1053,81.1152,81.0459,81.0459,32827.0
2016-07-29 14:30:00,81.77,81.78,81.65,81.65,23881.0,81.0459,81.0558,80.9269,80.9269,23881.0
2016-07-29 14:35:00,81.65,81.7,81.61,81.63,22632.0,80.9269,80.9765,80.8873,80.9071,22632.0
2016-07-29 14:40:00,81.64,81.78,81.64,81.75,45004.0,80.917,81.0558,80.917,81.026,45004.0
2016-07-29 14:45:00,81.74,81.8,81.71,81.76,23811.0,81.0161,81.0756,80.9864,81.036,23811.0
2016-07-29 14:50:00,81.76,81.81,81.76,81.78,35514.0,81.036,81.0855,81.036,81.0558,35514.0
2016-07-29 14:55:00,81.78,81.86,81.78,81.83,33402.0,81.0558,81.1351,81.0558,81.1053,33402.0
2016-07-29 15:00:00,81.82,81.85,81.76,81.79,29495.0,81.0954,81.1252,81.036,81.0657,29495.0
2016-07-29 15:05:00,81.8,81.81,81.65,81.7,57387.0,81.0756,81.0855,80.9269,80.9765,57387.0
2016-07-29 15:10:00,81.68,81.79,81.68,81.76,25957.0,80.9567,81.0657,80.9567,81.036,25957.0
2016-07-29 15:15:00,81.76,81.8,81.7,81.72,22489.0,81.036,81.0756,80.9765,80.9963,22489.0
2016-07-29 15:20:00,81.71,81.76,81.67,81.67,30025.0,80.9864,81.036,80.9468,80.9468,30025.0
2016-07-29 15:25:00,81.67,81.72,81.65,81.72,39625.0,80.9468,80.9963,80.9269,80.9963,39625.0
2016-07-29 15:30:00,81.72,81.8,81.69,81.76,39565.0,80.9963,81.0756,80.9666,81.036,39565.0
2016-07-29 15:35:00,81.75,81.83,81.75,81.78,51987.0,81.026,81.1053,81.026,81.0558,51987.0
2016-07-29 15:40:00,81.79,81.9,81.78,81.85,52276.0,81.0657,81.1747,81.0558,81.1252,52276.0
2016-07-29 15:45:00,81.85,81.92,81.8,81.89,69896.0,81.1252,81.1945,81.0756,81.1648,69896.0
2016-07-29 15:50:00,81.89,81.91,81.85,81.88,95179.0,81.1648,81.1846,81.1252,81.1549,95179.0
2016-07-29 15:55:00,81.87,81.91,81.75,81.75,150312.0,81.145,81.1846,81.026,81.026,150312.0
2016-08-01 09:30:00,81.78,81.8,81.31,81.32,58154.0,81.0558,81.0756,80.5899,80.5999,58154.0
2016-08-01 09:35:00,81.36,81.48,81.21,81.32,52419.0,80.6395,80.7584,80.4908,80.5999,52419.0
2016-08-01 09:40:00,81.32,81.48,81.2,81.48,23407.0,80.5999,80.7584,80.4809,80.7584,23407.0
2016-08-01 09:45:00,81.45,81.49,81.32,81.32,24475.0,80.7287,80.7683,80.5999,80.5999,24475.0
2016-08-01 09:50:00,81.36,81.38,81.01,81.14,67996.0,80.6395,80.6593,80.2926,80.4214,67996.0
2016-08-01 09:55:00,81.12,81.2,81.09,81.19,37834.0,80.4016,80.4809,80.3719,80.471,37834.0
2016-08-01 10:00:00,81.19,81.22,81.07,81.11,157075.0,80.471,80.5007,80.3521,80.3917,157075.0
2016-08-01 10:05:00,81.1,81.24,81.06,81.15,88656.0,80.3818,80.5206,80.3422,80.4314,88656.0
2016-08-01 10:10:00,81.14,81.23,81.06,81.09,56547.0,80.4214,80.5106,80.3422,80.3719,56547.0
2016-08-01 10:15:00,81.11,81.23,81.1,81.18,70865.0,80.3917,80.5106,80.3818,80.4611,70865.0
2016-08-01 10:20:00,81.17,81.2,81.03,81.05,48635.0,80.4512,80.4809,80.3124,80.3322,48635.0
2016-08-01 10:25:00,81.06,81.11,80.92,80.97,75531.0,80.3422,80.3917,80.2034,80.253,75531.0
2016-08-01 10:30:00,80.96,81.24,80.96,81.16,66693.0,80.243,80.5206,80.243,80.4413,66693.0
2016-08-01 10:35:00,81.15,81.21,81.08,81.17,29571.0,80.4314,80.4908,80.362,80.4512,29571.0
2016-08-01 10:40:00,81.17,81.44,81.17,81.42,27577.0,80.4512,80.7188,80.4512,80.699,27577.0
2016-08-01 10:45:00,81.42,81.43,81.33,81.41,20558.0,80.699,80.7089,80.6098,80.6891,20558.0
2016-08-01 10:50:00,81.41,81.43,81.32,81.32,20558.0,80.6891,80.7089,80.5999,80.5999,20558.0
2016-08-01 10:55:00,81.32,81.43,81.31,81.42,10999.0,80.5999,80.7089,80.5899,80.699,10999.0
2016-08-01 11:00:00,81.41,81.43,81.34,81.4,13400.0,80.6891,80.7089,80.6197,80.6791,13400.0
2016-08-01 11:05:00,81.39,81.54,81.38,81.54,17764.0,80.6692,80.8179,80.6593,80.8179,17764.0
2016-08-01 11:10:00,81.55,81.57,81.47,81.48,27972.0,80.8278,80.8476,80.7485,80.7584,27972.0
2016-08-01 11:15:00,81.47,81.47,81.4,81.46,14173.0,80.7485,80.7485,80.6791,80.7386,14173.0
2016-08-01 11:20:00,81.46,81.46,81.39,81.42,18944.0,80.7386,80.7386,80.6692,80.699,18944.0
2016-08-01 11:25:00,81.43,81.46,81.4,81.41,14634.0,80.7089,80.7386,80.6791,80.6891,14634.0
2016-08-01 11:30:00,81.42,81.46,81.36,81.39,34176.0,80.699,80.7386,80.6395,80.6692,34176.0
2016-08-01 11:35:00,81.39,81.41,81.28,81.29,13639.0,80.6692,80.6891,80.5602,80.5701,13639.0
2016-08-01 11:40:00,81.28,81.38,81.26,81.37,12449.0,80.5602,80.6593,80.5404,80.6494,12449.0
2016-08-01 11:45:00,81.37,81.37,81.27,81.28,24021.0,80.6494,80.6494,80.5503,80.5602,24021.0
2016-08-01 11:50:00,81.28,81.29,81.08,81.11,42718.0,80.5602,80.5701,80.362,80.3917,42718.0
2016-08-01 11:55:00,81.13,81.22,81.11,81.17,29313.0,80.4115,80.5007,80.3917,80.4512,29313.0
2016-08-01 12:00:00,81.16,81.21,81.05,81.12,53239.0,80.4413,80.4908,80.3322,80.4016,53239.0
2016-08-01 12:05:00,81.11,81.11,80.91,80.95,37306.0,80.3917,80.3917,80.1935,80.2331,37306.0
2016-08-01 12:10:00,80.94,80.94,80.55,80.58,133579.0,80.2232,80.2232,79.8367,79.8664,133579.0
2016-08-01 12:15:00,80.59,80.78,80.58,80.69,32177.0,79.8763,80.0646,79.8664,79.9754,32177.0
2016-08-01 12:20:00,80.68,80.69,80.6,80.63,29148.0,79.9655,79.9754,79.8862,79.916,29148.0
2016-08-01 12:25:00,80.62,80.71,80.59,80.71,27731.0,79.9061,79.9953,79.8763,79.9953,27731.0
2016-08-01 12:30:00,80.7,80.79,80.7,80.79,17301.0,79.9853,80.0745,79.9853,80.0745,17301.0
2016-08-01 12:35:00,80.79,80.87,80.76,80.8,50117.0,80.0745,80.1538,80.0448,80.0845,50117.0
2016-08-01 12:40:00,80.79,80.8,80.69,80.71,23700.0,80.0745,80.0845,79.9754,79.9953,23700.0
2016-08-01 12:45:00,80.72,80.75,80.65,80.68,22667.0,80.0052,80.0349,79.9358,79.9655,22667.0
2016-08-01 12:50:00,80.69,80.7,80.63,80.65,20103.0,79.9754,79.9853,79.916,79.9358,20103.0
2016-08-01 12:55:00,80.65,80.66,80.58,80.61,23328.0,79.9358,79.9457,79.8664,79.8961,23328.0
2016-08-01 13:00:00,80.61,80.69,80.56,80.58,23862.0,79.8961,79.9754,79.8466,79.8664,23862.0
2016-08-01 13:05:00,80.57,80.69,80.56,80.65,23510.0,79.8565,79.9754,79.8466,79.9358,23510.0
2016-08-01 13:10:00,80.67,80.76,80.62,80.73,11599.0,79.9556,80.0448,79.9061,80.0151,11599.0
2016-08-01 13:15:00,80.74,80.75,80.69,80.7,19949.0,80.025,80.0349,79.9754,79.9853,19949.0
2016-08-01 13:20:00,80.71,80.76,80.69,80.75,16384.0,79.9953,80.0448,79.9754,80.0349,16384.0
2016-08-01 13:25:00,80.76,80.77,80.68,80.71,24805.0,80.0448,80.0547,79.9655,79.9953,24805.0
2016-08-01 13:30:00,80.72,80.73,80.62,80.64,26938.0,80.0052,80.0151,79.9061,79.9259,26938.0
2016-08-01 13:35:00,80.64,80.72,80.63,80.68,29603.0,79.9259,80.0052,79.916,79.9655,29603.0
2016-08-01 13:40:00,80.66,80.72,80.61,80.71,17060.0,79.9457,80.0052,79.8961,79.9953,17060.0
2016-08-01 13:45:00,80.68,80.71,80.63,80.64,11794.0,79.9655,79.9953,79.916,79.9259,11794.0
2016-08-01 13:50:00,80.65,80.66,80.55,80.58,25445.0,79.9358,79.9457,79.8367,79.8664,25445.0
2016-08-01 13:55:00,80.59,80.77,80.58,80.71,52599.0,79.8763,80.0547,79.8664,79.9953,52599.0
2016-08-01 14:00:00,80.71,80.84,80.7,80.78,41345.0,79.9953,80.1241,79.9853,80.0646,41345.0
2016-08-01 14:05:00,80.78,80.86,80.77,80.83,18190.0,80.0646,80.1439,80.0547,80.1142,18190.0
2016-08-01 14:10:00,80.85,80.85,80.71,80.71,26218.0,80.134,80.134,79.9953,79.9953,26218.0
2016-08-01 14:15:00,80.71,80.77,80.68,80.73,32232.0,79.9953,80.0547,79.9655,80.0151,32232.0
2016-08-01 14:20:00,80.73,80.78,80.71,80.78,16671.0,80.0151,80.0646,79.9953,80.0646,16671.0
2016-08-01 14:25:00,80.77,80.81,80.67,80.69,33822.0,80.0547,80.0944,79.9556,79.9754,33822.0
2016-08-01 14:30:00,80.71,80.77,80.67,80.72,15919.0,79.9953,80.0547,79.9556,80.0052,15919.0
2016-08-01 14:35:00,80.72,80.77,80.71,80.75,16488.0,80.0052,80.0547,79.9953,80.0349,16488.0
2016-08-01 14:40:00,80.75,80.8,80.7,80.8,22469.0,80.0349,80.0845,79.9853,80.0845,22469.0
2016-08-01 14:45:00,80.81,80.85,80.77,80.82,19173.0,80.0944,80.134,80.0547,80.1043,19173.0
2016-08-01 14:50:00,80.83,80.85,80.77,80.77,18548.0,80.1142,80.134,80.0547,80.0547,18548.0
2016-08-01 14:55:00,80.78,80.81,80.75,80.8,28634.0,80.0646,80.0944,80.0349,80.0845,28634.0
2016-08-01 15:00:00,80.78,80.8,80.73,80.75,37095.0,80.0646,80.0845,80.0151,80.0349,37095.0
2016-08-01 15:05:00,80.75,80.75,80.68,80.68,28055.0,80.0349,80.0349,79.9655,79.9655,28055.0
2016-08-01 15:10:00,80.68,80.83,80.67,80.74,57570.0,79.9655,80.1142,79.9556,80.025,57570.0
2016-08-01 15:15:00,80.74,80.79,80.68,80.72,45516.0,80.025,80.0745,79.9655,80.0052,45516.0
2016-08-01 15:20:00,80.71,80.74,80.67,80.71,57776.0,79.9953,80.025,79.9556,79.9953,57776.0
2016-08-01 15:25:00,80.71,80.73,80.66,80.7,35394.0,79.9953,80.0151,79.9457,79.9853,35394.0
2016-08-01 15:30:00,80.71,80.79,80.71,80.77,39730.0,79.9953,80.0745,79.9953,80.0547,39730.0
2016-08-01 15:35:00,80.77,80.84,80.76,80.84,53586.0,80.0547,80.1241,80.0448,80.1241,53586.0
2016-08-01 15:40:00,80.84,80.93,80.79,80.88,90550.0,80.1241,80.2133,80.0745,80.1637,90550.0
2016-08-01 15:45:00,80.88,80.98,80.88,80.96,69718.0,80.1637,80.2629,80.1637,80.243,69718.0
2016-08-01 15:50:00,80.96,80.97,80.89,80.92,79354.0,80.243,80.253,80.1737,80.2034,79354.0
2016-08-01 15:55:00,80.92,81.02,80.89,81.02,192774.0,80.2034,80.3025,80.1737,80.3025,192774.0
2016-08-02 09:30:00,80.81,80.81,80.3,80.7,111875.0,80.0944,80.0944,79.5889,79.9853,111875.0
2016-08-02 09:35:00,80.72,80.85,80.4,80.51,48539.0,80.0052,80.134,79.688,79.797,48539.0
2016-08-02 09:40:00,80.52,80.64,80.33,80.56,55586.0,79.8069,79.9259,79.6186,79.8466,55586.0
2016-08-02 09:45:00,80.56,80.58,80.43,80.49,119879.0,79.8466,79.8664,79.7177,79.7772,119879.0
2016-08-02 09:50:00,80.48,80.54,80.38,80.41,38032.0,79.7673,79.8268,79.6682,79.6979,38032.0
2016-08-02 09:55:00,80.39,80.43,80.15,80.25,99048.0,79.6781,79.7177,79.4402,79.5393,99048.0
2016-08-02 10:00:00,80.25,80.29,80.15,80.17,77806.0,79.5393,79.579,79.4402,79.46,77806.0
2016-08-02 10:05:00,80.18,80.18,79.91,79.97,105626.0,79.4699,79.4699,79.2023,79.2618,105626.0
2016-08-02 10:10:00,79.96,79.98,79.83,79.96,103707.0,79.2519,79.2717,79.123,79.2519,103707.0
2016-08-02 10:15:00,79.97,79.98,79.8,79.82,91152.0,79.2618,79.2717,79.0933,79.1131,91152.0
2016-08-02 10:20:00,79.83,79.96,79.83,79.94,77189.0,79.123,79.2519,79.123,79.2321,77189.0
2016-08-02 10:25:00,79.93,80.12,79.91,80.08,63734.0,79.2222,79.4105,79.2023,79.3708,63734.0
2016-08-02 10:30:00,80.09,80.21,80.05,80.16,72155.0,79.3807,79.4997,79.3411,79.4501,72155.0
2016-08-02 10:35:00,80.15,80.15,79.85,79.89,57762.0,79.4402,79.4402,79.1429,79.1825,57762.0
2016-08-02 10:40:00,79.87,79.87,79.64,79.67,120215.0,79.1627,79.1627,78.9347,78.9645,120215.0
2016-08-02 10:45:00,79.66,79.68,79.6,79.65,91301.0,78.9546,78.9744,78.8951,78.9446,91301.0
2016-08-02 10:50:00,79.66,79.73,79.62,79.67,127866.0,78.9546,79.0239,78.9149,78.9645,127866.0
2016-08-02 10:55:00,79.67,79.74,79.65,79.67,60456.0,78.9645,79.0338,78.9446,78.9645,60456.0
2016-08-02 11:00:00,79.68,79.76,79.67,79.75,31171.0,78.9744,79.0537,78.9645,79.0438,31171.0
2016-08-02 11:05:00,79.76,79.91,79.71,79.87,80104.0,79.0537,79.2023,79.0041,79.1627,80104.0
2016-08-02 11:10:00,79.88,79.89,79.79,79.81,29635.0,79.1726,79.1825,79.0834,79.1032,29635.0
2016-08-02 11:15:00,79.83,79.87,79.76,79.8,44411.0,79.123,79.1627,79.0537,79.0933,44411.0
2016-08-02 11:20:00,79.81,79.95,79.77,79.93,61822.0,79.1032,79.242,79.0636,79.2222,61822.0
2016-08-02 11:25:00,79.95,79.96,79.89,79.93,20362.0,79.242,79.2519,79.1825,79.2222,20362.0
2016-08-02 11:30:00,79.93,79.97,79.87,79.91,29916.0,79.2222,79.2618,79.1627,79.2023,29916.0
2016-08-02 11:35:00,79.91,79.94,79.84,79.87,47185.0,79.2023,79.2321,79.133,79.1627,47185.0
2016-08-02 11:40:00,79.88,79.92,79.85,79.89,36520.0,79.1726,79.2122,79.1429,79.1825,36520.0
2016-08-02 11:45:00,79.88,79.91,79.83,79.87,30826.0,79.1726,79.2023,79.123,79.1627,30826.0
2016-08-02 11:50:00,79.86,79.88,79.81,79.84,25310.0,79.1528,79.1726,79.1032,79.133,25310.0
2016-08-02 11:55:00,79.84,79.87,79.77,79.79,26148.0,79.133,79.1627,79.0636,79.0834,26148.0
2016-08-02 12:00:00,79.79,79.83,79.76,79.8,24619.0,79.0834,79.123,79.0537,79.0933,24619.0
2016-08-02 12:05:00,79.8,79.81,79.69,79.73,36852.0,79.0933,79.1032,78.9843,79.0239,36852.0
2016-08-02 12:10:00,79.74,79.79,79.68,79.79,20073.0,79.0338,79.0834,78.9744,79.0834,20073.0
2016-08-02 12:15:00,79.79,79.82,79.74,79.81,29172.0,79.0834,79.1131,79.0338,79.1032,29172.0
2016-08-02 12:20:00,79.8,79.89,79.79,79.88,34269.0,79.0933,79.1825,79.0834,79.1726,34269.0
2016-08-02 12:25:00,79.87,79.88,79.83,79.86,11999.0,79.1627,79.1726,79.123,79.1528,11999.0
2016-08-02 12:30:00,79.86,79.86,79.75,79.83,30830.0,79.1528,79.1528,79.0438,79.123,30830.0
2016-08-02 12:35:00,79.83,79.91,79.83,79.91,19380.0,79.123,79.2023,79.123,79.2023,19380.0
2016-08-02 12:40:00,79.92,79.97,79.9,79.95,19074.0,79.2122,79.2618,79.1924,79.242,19074.0
2016-08-02 12:45:00,79.96,79.99,79.94,79.95,18386.0,79.2519,79.2816,79.2321,79.242,18386.0
2016-08-02 12:50:00,79.94,79.96,79.9,79.9,16852.0,79.2321,79.2519,79.1924,79.1924,16852.0
2016-08-02 12:55:00,79.9,79.9,79.77,79.81,26789.0,79.1924,79.1924,79.0636,79.1032,26789.0
2016-08-02 13:00:00,79.81,79.83,79.75,79.78,28204.0,79.1032,79.123,79.0438,79.0735,28204.0
2016-08-02 13:05:00,79.78,79.8,79.69,79.71,33482.0,79.0735,79.0933,78.9843,79.0041,33482.0
2016-08-02 13:10:00,79.7,79.7,79.67,79.67,30399.0,78.9942,78.9942,78.9645,78.9645,30399.0
2016-08-02 13:15:00,79.68,79.81,79.68,79.8,19893.0,78.9744,79.1032,78.9744,79.0933,19893.0
2016-08-02 13:20:00,79.8,79.85,79.79,79.84,17318.0,79.0933,79.1429,79.0834,79.133,17318.0
2016-08-02 13:25:00,79.85,79.96,79.84,79.96,16858.0,79.1429,79.2519,79.133,79.2519,16858.0
2016-08-02 13:30:00,79.96,79.97,79.89,79.92,22901.0,79.2519,79.2618,79.1825,79.2122,22901.0
2016-08-02 13:35:00,79.92,79.96,79.91,79.93,24602.0,79.2122,79.2519,79.2023,79.2222,24602.0
2016-08-02 13:40:00,79.92,79.95,79.88,79.95,20183.0,79.2122,79.242,79.1726,79.242,20183.0
2016-08-02 13:45:00,79.95,80.05,79.95,80.05,18664.0,79.242,79.3411,79.242,79.3411,18664.0
2016-08-02 13:50:00,80.04,80.14,80.04,80.09,36172.0,79.3312,79.4303,79.3312,79.3807,36172.0
2016-08-02 13:55:00,80.08,80.14,80.07,80.12,28824.0,79.3708,79.4303,79.3609,79.4105,28824.0
2016-08-02 14:00:00,80.12,80.12,80.06,80.1,27614.0,79.4105,79.4105,79.351,79.3907,27614.0
2016-08-02 14:05:00,80.09,80.3,80.08,80.29,45181.0,79.3807,79.5889,79.3708,79.579,45181.0
2016-08-02 14:10:00,80.3,80.35,80.29,80.33,29400.0,79.5889,79.6384,79.579,79.6186,29400.0
2016-08-02 14:15:00,80.33,80.37,80.32,80.34,27853.0,79.6186,79.6583,79.6087,79.6285,27853.0
2016-08-02 14:20:00,80.34,80.39,80.3,80.37,34098.0,79.6285,79.6781,79.5889,79.6583,34098.0
2016-08-02 14:25:00,80.37,80.47,80.37,80.43,28624.0,79.6583,79.7574,79.6583,79.7177,28624.0
2016-08-02 14:30:00,80.43,80.43,80.37,80.38,18272.0,79.7177,79.7177,79.6583,79.6682,18272.0
2016-08-02 14:35:00,80.39,80.42,80.37,80.38,18146.0,79.6781,79.7078,79.6583,79.6682,18146.0
2016-08-02 14:40:00,80.37,80.53,80.37,80.5,36045.0,79.6583,79.8168,79.6583,79.7871,36045.0
2016-08-02 14:45:00,80.49,80.59,80.48,80.57,23914.0,79.7772,79.8763,79.7673,79.8565,23914.0
2016-08-02 14:50:00,80.57,80.58,80.47,80.48,46450.0,79.8565,79.8664,79.7574,79.7673,46450.0
2016-08-02 14:55:00,80.47,80.49,80.42,80.45,24572.0,79.7574,79.7772,79.7078,79.7376,24572.0
2016-08-02 15:00:00,80.46,80.51,80.43,80.45,52912.0,79.7475,79.797,79.7177,79.7376,52912.0
2016-08-02 15:05:00,80.45,80.46,80.41,80.44,31782.0,79.7376,79.7475,79.6979,79.7276,31782.0
2016-08-02 15:10:00,80.44,80.45,80.4,80.42,32300.0,79.7276,79.7376,79.688,79.7078,32300.0
2016-08-02 15:15:00,80.42,80.47,80.39,80.47,32932.0,79.7078,79.7574,79.6781,79.7574,32932.0
2016-08-02 15:20:00,80.46,80.48,80.43,80.47,30702.0,79.7475,79.7673,79.7177,79.7574,30702.0
2016-08-02 15:25:00,80.46,80.5,80.44,80.44,38669.0,79.7475,79.7871,79.7276,79.7276,38669.0
2016-08-02 15:30:00,80.44,80.46,80.4,80.42,58534.0,79.7276,79.7475,79.688,79.7078,58534.0
2016-08-02 15:35:00,80.43,80.54,80.43,80.54,67232.0,79.7177,79.8268,79.7177,79.8268,67232.0
2016-08-02 15:40:00,80.54,80.55,80.42,80.54,58903.0,79.8268,79.8367,79.7078,79.8268,58903.0
2016-08-02 15:45:00,80.54,80.6,80.52,80.59,100158.0,79.8268,79.8862,79.8069,79.8763,100158.0
2016-08-02 15:50:00,80.59,80.59,80.55,80.58,141064.0,79.8763,79.8763,79.8367,79.8664,141064.0
2016-08-02 15:55:00,80.57,80.59,80.51,80.52,130901.0,79.8565,79.8763,79.797,79.8069,130901.0
2016-08-03 09:30:00,80.53,80.74,80.21,80.22,33758.0,79.8168,80.025,79.4997,79.5096,33758.0
2016-08-03 09:35:00,80.23,80.53,80.2,80.53,7977.0,79.5195,79.8168,79.4898,79.8168,7977.0
2016-08-03 09:40:00,80.53,80.58,80.46,80.54,12804.0,79.8168,79.8664,79.7475,79.8268,12804.0
2016-08-03 09:45:00,80.54,80.55,80.36,80.4,19191.0,79.8268,79.8367,79.6484,79.688,19191.0
2016-08-03 09:50:00,80.39,80.39,80.26,80.29,20244.0,79.6781,79.6781,79.5492,79.579,20244.0
2016-08-03 09:55:00,80.27,80.29,80.12,80.28,25138.0,79.5591,79.579,79.4105,79.5691,25138.0
2016-08-03 10:00:00,80.27,80.3,80.18,80.2,20835.0,79.5591,79.5889,79.4699,79.4898,20835.0
2016-08-03 10:05:00,80.16,80.21,80.09,80.17,20837.0,79.4501,79.4997,79.3807,79.46,20837.0
2016-08-03 10:10:00,80.16,80.18,80.06,80.14,27785.0,79.4501,79.4699,79.351,79.4303,27785.0
2016-08-03 10:15:00,80.14,80.17,80.0,80.01,19982.0,79.4303,79.46,79.2915,79.3015,19982.0
2016-08-03 10:20:00,80.05,80.08,80.0,80.04,20798.0,79.3411,79.3708,79.2915,79.3312,20798.0
2016-08-03 10:25:00,80.05,80.1,80.0,80.08,15500.0,79.3411,79.3907,79.2915,79.3708,15500.0
2016-08-03 10:30:00,80.06,80.11,79.98,80.06,21778.0,79.351,79.4006,79.2717,79.351,21778.0
2016-08-03 10:35:00,80.05,80.11,80.03,80.06,18147.0,79.3411,79.4006,79.3213,79.351,18147.0
2016-08-03 10:40:00,80.09,80.17,80.04,80.11,21601.0,79.3807,79.46,79.3312,79.4006,21601.0
2016-08-03 10:45:00,80.09,80.14,80.03,80.03,11726.0,79.3807,79.4303,79.3213,79.3213,11726.0
2016-08-03 10:50:00,80.05,80.09,80.0,80.02,12233.0,79.3411,79.3807,79.2915,79.3114,12233.0
2016-08-03 10:55:00,80.02,80.05,79.91,79.91,28352.0,79.3114,79.3411,79.2023,79.2023,28352.0
2016-08-03 11:00:00,79.91,79.95,79.84,79.88,29010.0,79.2023,79.242,79.133,79.1726,29010.0
2016-08-03 11:05:00,79.87,79.96,79.87,79.94,12461.0,79.1627,79.2519,79.1627,79.2321,12461.0
2016-08-03 11:10:00,79.94,79.98,79.92,79.97,9401.0,79.2321,79.2717,79.2122,79.2618,9401.0
2016-08-03 11:15:00,79.99,80.01,79.95,80.01,11581.0,79.2816,79.3015,79.242,79.3015,11581.0
2016-08-03 11:20:00,80.01,80.11,80.0,80.08,13029.0,79.3015,79.4006,79.2915,79.3708,13029.0
2016-08-03 11:25:00,80.08,80.12,80.07,80.12,13824.0,79.3708,79.4105,79.3609,79.4105,13824.0
2016-08-03 11:30:00,80.11,80.16,80.08,80.14,13896.0,79.4006,79.4501,79.3708,79.4303,13896.0
2016-08-03 11:35:00,80.15,80.15,80.08,80.12,7775.0,79.4402,79.4402,79.3708,79.4105,7775.0
2016-08-03 11:40:00,80.12,80.12,80.05,80.08,14858.0,79.4105,79.4105,79.3411,79.3708,14858.0
2016-08-03 11:45:00,80.09,80.11,80.01,80.04,24411.0,79.3807,79.4006,79.3015,79.3312,24411.0
2016-08-03 11:50:00,80.04,80.17,80.02,80.16,15532.0,79.3312,79.46,79.3114,79.4501,15532.0
2016-08-03 11:55:00,80.17,80.17,80.07,80.08,13772.0,79.46,79.46,79.3609,79.3708,13772.0
2016-08-03 12:00:00,80.07,80.09,80.03,80.08,10062.0,79.3609,79.3807,79.3213,79.3708,10062.0
2016-08-03 12:05:00,80.07,80.09,80.02,80.03,8623.0,79.3609,79.3807,79.3114,79.3213,8623.0
2016-08-03 12:10:00,80.03,80.05,79.96,79.98,32232.0,79.3213,79.3411,79.2519,79.2717,32232.0
2016-08-03 12:15:00,79.99,80.02,79.97,79.97,11891.0,79.2816,79.3114,79.2618,79.2618,11891.0
2016-08-03 12:20:00,79.97,79.97,79.9,79.93,26956.0,79.2618,79.2618,79.1924,79.2222,26956.0
2016-08-03 12:25:00,79.94,79.97,79.86,79.9,37441.0,79.2321,79.2618,79.1528,79.1924,37441.0
2016-08-03 12:30:00,79.9,79.92,79.87,79.89,15039.0,79.1924,79.2122,79.1627,79.1825,15039.0
2016-08-03 12:35:00,79.9,79.99,79.89,79.95,20708.0,79.1924,79.2816,79.1825,79.242,20708.0
2016-08-03 12:40:00,79.96,79.96,79.9,79.9,24650.0,79.2519,79.2519,79.1924,79.1924,24650.0
2016-08-03 12:45:00,79.92,79.98,79.9,79.98,13897.0,79.2122,79.2717,79.1924,79.2717,13897.0
2016-08-03 12:50:00,79.98,79.98,79.93,79.94,32813.0,79.2717,79.2717,79.2222,79.2321,32813.0
2016-08-03 12:55:00,79.93,80.0,79.93,80.0,16179.0,79.2222,79.2915,79.2222,79.2915,16179.0
2016-08-03 13:00:00,80.0,80.0,79.93,79.93,16682.0,79.2915,79.2915,79.2222,79.2222,16682.0
2016-08-03 13:05:00,79.93,79.95,79.9,79.93,35862.0,79.2222,79.242,79.1924,79.2222,35862.0
2016-08-03 13:10:00,79.94,79.96,79.9,79.92,35965.0,79.2321,79.2519,79.1924,79.2122,35965.0
2016-08-03 13:15:00,79.92,79.94,79.88,79.88,13600.0,79.2122,79.2321,79.1726,79.1726,13600.0
2016-08-03 13:20:00,79.89,79.93,79.88,79.92,29116.0,79.1825,79.2222,79.1726,79.2122,29116.0
2016-08-03 13:25:00,79.92,79.94,79.9,79.93,6996.0,79.2122,79.2321,79.1924,79.2222,6996.0
2016-08-03 13:30:00,79.93,79.94,79.87,79.87,37252.0,79.2222,79.2321,79.1627,79.1627,37252.0
2016-08-03 13:35:00,79.87,79.94,79.87,79.9,41272.0,79.1627,79.2321,79.1627,79.1924,41272.0
2016-08-03 13:40:00,79.89,79.94,79.89,79.93,29964.0,79.1825,79.2321,79.1825,79.2222,29964.0
2016-08-03 13:45:00,79.94,79.99,79.91,79.98,14746.0,79.2321,79.2816,79.2023,79.2717,14746.0
2016-08-03 13:50:00,79.98,79.99,79.93,79.95,37979.0,79.2717,79.2816,79.2222,79.242,37979.0
2016-08-03 13:55:00,79.95,80.05,79.94,80.05,31485.0,79.242,79.3411,79.2321,79.3411,31485.0
2016-08-03 14:00:00,80.04,80.14,80.02,80.12,22942.0,79.3312,79.4303,79.3114,79.4105,22942.0
2016-08-03 14:05:00,80.11,80.18,80.1,80.18,35080.0,79.4006,79.4699,79.3907,79.4699,35080.0
2016-08-03 14:10:00,80.18,80.25,80.17,80.22,17227.0,79.4699,79.5393,79.46,79.5096,17227.0
2016-08-03 14:15:00,80.22,80.27,80.2,80.22,17907.0,79.5096,79.5591,79.4898,79.5096,17907.0
2016-08-03 14:20:00,80.23,80.26,80.22,80.25,13544.0,79.5195,79.5492,79.5096,79.5393,13544.0
2016-08-03 14:25:00,80.24,80.26,80.21,80.21,17175.0,79.5294,79.5492,79.4997,79.4997,17175.0
2016-08-03 14:30:00,80.22,80.26,80.19,80.26,15760.0,79.5096,79.5492,79.4799,79.5492,15760.0
2016-08-03 14:35:00,80.25,80.27,80.21,80.21,17762.0,79.5393,79.5591,79.4997,79.4997,17762.0
2016-08-03 14:40:00,80.21,80.3,80.2,80.3,14911.0,79.4997,79.5889,79.4898,79.5889,14911.0
2016-08-03 14:45:00,80.31,80.33,80.25,80.26,21722.0,79.5988,79.6186,79.5393,79.5492,21722.0
2016-08-03 14:50:00,80.26,80.29,80.25,80.27,20466.0,79.5492,79.579,79.5393,79.5591,20466.0
2016-08-03 14:55:00,80.28,80.39,80.28,80.36,45362.0,79.5691,79.6781,79.5691,79.6484,45362.0
2016-08-03 15:00:00,80.34,80.35,80.3,80.3,23813.0,79.6285,79.6384,79.5889,79.5889,23813.0
2016-08-03 15:05:00,80.3,80.32,80.25,80.32,56301.0,79.5889,79.6087,79.5393,79.6087,56301.0
2016-08-03 15:10:00,80.32,80.34,80.28,80.31,31934.0,79.6087,79.6285,79.5691,79.5988,31934.0
2016-08-03 15:15:00,80.31,80.36,80.26,80.28,67908.0,79.5988,79.6484,79.5492,79.5691,67908.0
2016-08-03 15:20:00,80.28,80.31,80.24,80.31,39120.0,79.5691,79.5988,79.5294,79.5988,39120.0
2016-08-03 15:25:00,80.31,80.37,80.3,80.33,53163.0,79.5988,79.6583,79.5889,79.6186,53163.0
2016-08-03 15:30:00,80.32,80.33,80.3,80.31,44555.0,79.6087,79.6186,79.5889,79.5988,44555.0
2016-08-03 15:35:00,80.3,80.31,80.29,80.31,57757.0,79.5889,79.5988,79.579,79.5988,57757.0
2016-08-03 15:40:00,80.3,80.3,80.23,80.24,53114.0,79.5889,79.5889,79.5195,79.5294,53114.0
2016-08-03 15:45:00,80.25,80.28,80.22,80.28,70414.0,79.5393,79.5691,79.5096,79.5691,70414.0
2016-08-03 15:50:00,80.28,80.3,80.24,80.25,81828.0,79.5691,79.5889,79.5294,79.5393,81828.0
2016-08-03 15:55:00,80.25,80.38,80.23,80.38,146519.0,79.5393,79.6682,79.5195,79.6682,146519.0
2016-08-04 09:30:00,80.54,80.95,80.52,80.75,45773.0,79.8268,80.2331,79.8069,80.0349,45773.0
2016-08-04 09:35:00,80.78,80.88,80.72,80.82,27850.0,80.0646,80.1637,80.0052,80.1043,27850.0
2016-08-04 09:40:00,80.8,81.01,80.8,80.97,73426.0,80.0845,80.2926,80.0845,80.253,73426.0
2016-08-04 09:45:00,81.0,81.05,80.83,80.93,15926.0,80.2827,80.3322,80.1142,80.2133,15926.0
2016-08-04 09:50:00,80.91,80.96,80.83,80.87,8608.0,80.1935,80.243,80.1142,80.1538,8608.0
2016-08-04 09:55:00,80.86,80.86,80.63,80.63,10451.0,80.1439,80.1439,79.916,79.916,10451.0
2016-08-04 10:00:00,80.64,80.67,80.54,80.57,7638.0,79.9259,79.9556,79.8268,79.8565,7638.0
2016-08-04 10:05:00,80.57,80.59,80.37,80.38,20536.0,79.8565,79.8763,79.6583,79.6682,20536.0
2016-08-04 10:10:00,80.38,80.47,80.34,80.42,23967.0,79.6682,79.7574,79.6285,79.7078,23967.0
2016-08-04 10:15:00,80.42,80.48,80.4,80.41,19918.0,79.7078,79.7673,79.688,79.6979,19918.0
2016-08-04 10:20:00,80.4,80.43,80.32,80.37,13048.0,79.688,79.7177,79.6087,79.6583,13048.0
2016-08-04 10:25:00,80.36,80.44,80.33,80.39,17444.0,79.6484,79.7276,79.6186,79.6781,17444.0
2016-08-04 10:30:00,80.39,80.52,80.39,80.45,20895.0,79.6781,79.8069,79.6781,79.7376,20895.0
2016-08-04 10:35:00,80.45,80.53,80.42,80.5,48854.0,79.7376,79.8168,79.7078,79.7871,48854.0
2016-08-04 10:40:00,80.5,80.63,80.5,80.61,12823.0,79.7871,79.916,79.7871,79.8961,12823.0
2016-08-04 10:45:00,80.61,80.7,80.61,80.67,38309.0,79.8961,79.9853,79.8961,79.9556,38309.0
2016-08-04 10:50:00,80.68,80.73,80.58,80.58,13198.0,79.9655,80.0151,79.8664,79.8664,13198.0
2016-08-04 10:55:00,80.59,80.69,80.59,80.68,9400.0,79.8763,79.9754,79.8763,79.9655,9400.0
2016-08-04 11:00:00,80.66,80.71,80.64,80.68,12973.0,79.9457,79.9953,79.9259,79.9655,12973.0
2016-08-04 11:05:00,80.68,80.68,80.58,80.63,9173.0,79.9655,79.9655,79.8664,79.916,9173.0
2016-08-04 11:10:00,80.64,80.65,80.53,80.54,9063.0,79.9259,79.9358,79.8168,79.8268,9063.0
2016-08-04 11:15:00,80.54,80.56,80.46,80.55,20236.0,79.8268,79.8466,79.7475,79.8367,20236.0
2016-08-04 11:20:00,80.54,80.57,80.49,80.49,14011.0,79.8268,79.8565,79.7772,79.7772,14011.0
2016-08-04 11:25:00,80.47,80.5,80.43,80.5,7060.0,79.7574,79.7871,79.7177,79.7871,7060.0
2016-08-04 11:30:00,80.49,80.57,80.49,80.54,17679.0,79.7772,79.8565,79.7772,79.8268,17679.0
2016-08-04 11:35:00,80.53,80.61,80.52,80.6,38892.0,79.8168,79.8961,79.8069,79.8862,38892.0
2016-08-04 11:40:00,80.6,80.75,80.6,80.72,21987.0,79.8862,80.0349,79.8862,80.0052,21987.0
2016-08-04 11:45:00,80.71,80.79,80.7,80.75,14512.0,79.9953,80.0745,79.9853,80.0349,14512.0
2016-08-04 11:50:00,80.74,80.8,80.68,80.7,17380.0,80.025,80.0845,79.9655,79.9853,17380.0
2016-08-04 11:55:00,80.7,80.85,80.69,80.85,12321.0,79.9853,80.134,79.9754,80.134,12321.0
2016-08-04 12:00:00,80.83,80.95,80.83,80.93,17214.0,80.1142,80.2331,80.1142,80.2133,17214.0
2016-08-04 12:05:00,80.94,81.06,80.93,81.06,22981.0,80.2232,80.3422,80.2133,80.3422,22981.0
2016-08-04 12:10:00,81.05,81.12,81.0,81.1,29942.0,80.3322,80.4016,80.2827,80.3818,29942.0
2016-08-04 12:15:00,81.11,81.12,80.99,81.02,14733.0,80.3917,80.4016,80.2728,80.3025,14733.0
2016-08-04 12:20:00,81.02,81.11,81.02,81.09,6793.0,80.3025,80.3917,80.3025,80.3719,6793.0
2016-08-04 12:25:00,81.11,81.11,81.03,81.06,15055.0,80.3917,80.3917,80.3124,80.3422,15055.0
2016-08-04 12:30:00,81.05,81.07,81.0,81.02,14884.0,80.3322,80.3521,80.2827,80.3025,14884.0
2016-08-04 12:35:00,81.01,81.04,80.97,80.99,43331.0,80.2926,80.3223,80.253,80.2728,43331.0
2016-08-04 12:40:00,81.0,81.01,80.92,80.92,23476.0,80.2827,80.2926,80.2034,80.2034,23476.0
2016-08-04 12:45:00,80.92,80.96,80.9,80.95,7904.0,80.2034,80.243,80.1836,80.2331,7904.0
2016-08-04 12:50:00,80.96,80.97,80.93,80.97,5927.0,80.243,80.253,80.2133,80.253,5927.0
2016-08-04 12:55:00,80.95,80.95,80.84,80.86,12322.0,80.2331,80.2331,80.1241,80.1439,12322.0
2016-08-04 13:00:00,80.87,80.87,80.72,80.74,18553.0,80.1538,80.1538,80.0052,80.025,18553.0
2016-08-04 13:05:00,80.73,80.73,80.64,80.68,31074.0,80.0151,80.0151,79.9259,79.9655,31074.0
2016-08-04 13:10:00,80.69,80.74,80.67,80.69,11398.0,79.9754,80.025,79.9556,79.9754,11398.0
2016-08-04 13:15:00,80.7,80.81,80.68,80.81,11480.0,79.9853,80.0944,79.9655,80.0944,11480.0
2016-08-04 13:20:00,80.79,80.86,80.76,80.77,19754.0,80.0745,80.1439,80.0448,80.0547,19754.0
2016-08-04 13:25:00,80.77,80.84,80.72,80.83,13400.0,80.0547,80.1241,80.0052,80.1142,13400.0
2016-08-04 13:30:00,80.82,80.86,80.79,80.82,16380.0,80.1043,80.1439,80.0745,80.1043,16380.0
2016-08-04 13:35:00,80.82,80.84,80.77,80.8,14604.0,80.1043,80.1241,80.0547,80.0845,14604.0
2016-08-04 13:40:00,80.79,80.8,80.77,80.8,13917.0,80.0745,80.0845,80.0547,80.0845,13917.0
2016-08-04 13:45:00,80.79,80.8,80.76,80.78,5475.0,80.0745,80.0845,80.0448,80.0646,5475.0
2016-08-04 13:50:00,80.78,80.79,80.72,80.76,17007.0,80.0646,80.0745,80.0052,80.0448,17007.0
2016-08-04 13:55:00,80.74,80.77,80.73,80.76,8473.0,80.025,80.0547,80.0151,80.0448,8473.0
2016-08-04 14:00:00,80.77,80.77,80.7,80.73,62458.0,80.0547,80.0547,79.9853,80.0151,62458.0
2016-08-04 14:05:00,80.74,80.75,80.69,80.69,22760.0,80.025,80.0349,79.9754,79.9754,22760.0
2016-08-04 14:10:00,80.7,80.72,80.62,80.63,24889.0,79.9853,80.0052,79.9061,79.916,24889.0
2016-08-04 14:15:00,80.64,80.66,80.59,80.61,14196.0,79.9259,79.9457,79.8763,79.8961,14196.0
2016-08-04 14:20:00,80.61,80.63,80.58,80.63,32603.0,79.8961,79.916,79.8664,79.916,32603.0
2016-08-04 14:25:00,80.62,80.67,80.61,80.67,9571.0,79.9061,79.9556,79.8961,79.9556,9571.0
2016-08-04 14:30:00,80.67,80.72,80.67,80.68,14006.0,79.9556,80.0052,79.9556,79.9655,14006.0
2016-08-04 14:35:00,80.68,80.7,80.64,80.64,11167.0,79.9655,79.9853,79.9259,79.9259,11167.0
2016-08-04 14:40:00,80.64,80.69,80.6,80.66,54263.0,79.9259,79.9754,79.8862,79.9457,54263.0
2016-08-04 14:45:00,80.65,80.69,80.62,80.62,75398.0,79.9358,79.9754,79.9061,79.9061,75398.0
2016-08-04 14:50:00,80.62,80.65,80.6,80.62,49116.0,79.9061,79.9358,79.8862,79.9061,49116.0
2016-08-04 14:55:00,80.64,80.64,80.61,80.62,22590.0,79.9259,79.9259,79.8961,79.9061,22590.0
2016-08-04 15:00:00,80.63,80.64,80.61,80.62,42749.0,79.916,79.9259,79.8961,79.9061,42749.0
2016-08-04 15:05:00,80.62,80.65,80.61,80.63,48462.0,79.9061,79.9358,79.8961,79.916,48462.0
2016-08-04 15:10:00,80.62,80.67,80.61,80.66,22122.0,79.9061,79.9556,79.8961,79.9457,22122.0
2016-08-04 15:15:00,80.66,80.67,80.64,80.65,6742.0,79.9457,79.9556,79.9259,79.9358,6742.0
2016-08-04 15:20:00,80.66,80.67,80.61,80.62,16010.0,79.9457,79.9556,79.8961,79.9061,16010.0
2016-08-04 15:25:00,80.63,80.64,80.61,80.64,12482.0,79.916,79.9259,79.8961,79.9259,12482.0
2016-08-04 15:30:00,80.64,80.65,80.61,80.63,43163.0,79.9259,79.9358,79.8961,79.916,43163.0
2016-08-04 15:35:00,80.63,80.64,80.62,80.63,38320.0,79.916,79.9259,79.9061,79.916,38320.0
2016-08-04 15:40:00,80.64,80.65,80.61,80.61,96283.0,79.9259,79.9358,79.8961,79.8961,96283.0
2016-08-04 15:45:00,80.61,80.61,80.55,80.57,108615.0,79.8961,79.8961,79.8367,79.8565,108615.0
2016-08-04 15:50:00,80.57,80.61,80.56,80.61,100220.0,79.8565,79.8961,79.8466,79.8961,100220.0
2016-08-04 15:55:00,80.6,80.61,80.54,80.57,122184.0,79.8862,79.8961,79.8268,79.8565,122184.0
2016-08-05 09:30:00,80.95,81.3,80.86,81.27,47424.0,80.2331,80.58,80.1439,80.5503,47424.0
2016-08-05 09:35:00,81.25,81.29,81.1,81.14,28815.0,80.5305,80.5701,80.3818,80.4214,28815.0
2016-08-05 09:40:00,81.19,81.23,81.04,81.05,46820.0,80.471,80.5106,80.3223,80.3322,46820.0
2016-08-05 09:45:00,81.08,81.13,80.94,81.04,24006.0,80.362,80.4115,80.2232,80.3223,24006.0
2016-08-05 09:50:00,81.05,81.14,80.99,81.05,34903.0,80.3322,80.4214,80.2728,80.3322,34903.0
2016-08-05 09:55:00,81.04,81.08,80.99,81.05,41863.0,80.3223,80.362,80.2728,80.3322,41863.0
2016-08-05 10:00:00,81.04,81.06,80.98,81.01,30876.0,80.3223,80.3422,80.2629,80.2926,30876.0
2016-08-05 10:05:00,81.02,81.04,80.92,80.92,26209.0,80.3025,80.3223,80.2034,80.2034,26209.0
2016-08-05 10:10:00,80.93,80.95,80.84,80.88,15179.0,80.2133,80.2331,80.1241,80.1637,15179.0
2016-08-05 10:15:00,80.87,80.88,80.81,80.82,49050.0,80.1538,80.1637,80.0944,80.1043,49050.0
2016-08-05 10:20:00,80.83,80.83,80.76,80.79,31891.0,80.1142,80.1142,80.0448,80.0745,31891.0
2016-08-05 10:25:00,80.77,80.78,80.66,80.71,40604.0,80.0547,80.0646,79.9457,79.9953,40604.0
2016-08-05 10:30:00,80.72,80.78,80.69,80.78,39450.0,80.0052,80.0646,79.9754,80.0646,39450.0
2016-08-05 10:35:00,80.78,80.82,80.77,80.81,90452.0,80.0646,80.1043,80.0547,80.0944,90452.0
2016-08-05 10:40:00,80.81,80.91,80.8,80.89,22816.0,80.0944,80.1935,80.0845,80.1737,22816.0
2016-08-05 10:45:00,80.9,80.92,80.77,80.79,44440.0,80.1836,80.2034,80.0547,80.0745,44440.0
2016-08-05 10:50:00,80.78,80.87,80.77,80.81,42967.0,80.0646,80.1538,80.0547,80.0944,42967.0
2016-08-05 10:55:00,80.81,80.81,80.74,80.79,16669.0,80.0944,80.0944,80.025,80.0745,16669.0
2016-08-05 11:00:00,80.79,80.95,80.79,80.86,45647.0,80.0745,80.2331,80.0745,80.1439,45647.0
2016-08-05 11:05:00,80.86,80.93,80.82,80.84,17105.0,80.1439,80.2133,80.1043,80.1241,17105.0
2016-08-05 11:10:00,80.83,80.84,80.79,80.81,19111.0,80.1142,80.1241,80.0745,80.0944,19111.0
2016-08-05 11:15:00,80.81,80.81,80.72,80.76,43110.0,80.0944,80.0944,80.0052,80.0448,43110.0
2016-08-05 11:20:00,80.77,80.79,80.75,80.78,22309.0,80.0547,80.0745,80.0349,80.0646,22309.0
2016-08-05 11:25:00,80.78,80.8,80.76,80.79,31018.0,80.0646,80.0845,80.0448,80.0745,31018.0
2016-08-05 11:30:00,80.8,80.9,80.79,80.9,18868.0,80.0845,80.1836,80.0745,80.1836,18868.0
2016-08-05 11:35:00,80.9,80.99,80.9,80.98,19004.0,80.1836,80.2728,80.1836,80.2629,19004.0
2016-08-05 11:40:00,80.99,81.03,80.97,81.0,44022.0,80.2728,80.3124,80.253,80.2827,44022.0
2016-08-05 11:45:00,81.0,81.1,81.0,81.09,26554.0,80.2827,80.3818,80.2827,80.3719,26554.0
2016-08-05 11:50:00,81.09,81.1,81.03,81.06,11214.0,80.3719,80.3818,80.3124,80.3422,11214.0
2016-08-05 11:55:00,81.06,81.1,81.0,81.02,10531.0,80.3422,80.3818,80.2827,80.3025,10531.0
2016-08-05 12:00:00,81.03,81.05,81.0,81.04,15219.0,80.3124,80.3322,80.2827,80.3223,15219.0
2016-08-05 12:05:00,81.03,81.05,81.0,81.03,16149.0,80.3124,80.3322,80.2827,80.3124,16149.0
2016-08-05 12:10:00,81.05,81.05,81.0,81.02,18675.0,80.3322,80.3322,80.2827,80.3025,18675.0
2016-08-05 12:15:00,81.03,81.05,80.91,80.93,61924.0,80.3124,80.3322,80.1935,80.2133,61924.0
2016-08-05 12:20:00,80.93,81.04,80.92,81.04,18481.0,80.2133,80.3223,80.2034,80.3223,18481.0
2016-08-05 12:25:00,81.05,81.09,81.0,81.02,59390.0,80.3322,80.3719,80.2827,80.3025,59390.0
2016-08-05 12:30:00,81.03,81.06,81.0,81.05,35010.0,80.3124,80.3422,80.2827,80.3322,35010.0
2016-08-05 12:35:00,81.04,81.05,81.0,81.03,46821.0,80.3223,80.3322,80.2827,80.3124,46821.0
2016-08-05 12:40:00,81.03,81.13,81.0,81.12,36427.0,80.3124,80.4115,80.2827,80.4016,36427.0
2016-08-05 12:45:00,81.11,81.16,81.05,81.07,29831.0,80.3917,80.4413,80.3322,80.3521,29831.0
2016-08-05 12:50:00,81.07,81.11,81.02,81.08,61221.0,80.3521,80.3917,80.3025,80.362,61221.0
2016-08-05 12:55:00,81.09,81.09,81.05,81.06,14046.0,80.3719,80.3719,80.3322,80.3422,14046.0
2016-08-05 13:00:00,81.06,81.11,81.05,81.08,24040.0,80.3422,80.3917,80.3322,80.362,24040.0
2016-08-05 13:05:00,81.08,81.09,81.07,81.08,8123.0,80.362,80.3719,80.3521,80.362,8123.0
2016-08-05 13:10:00,81.09,81.17,81.09,81.17,14287.0,80.3719,80.4512,80.3719,80.4512,14287.0
2016-08-05 13:15:00,81.17,81.23,81.15,81.21,19680.0,80.4512,80.5106,80.4314,80.4908,19680.0
2016-08-05 13:20:00,81.21,81.23,81.15,81.16,11535.0,80.4908,80.5106,80.4314,80.4413,11535.0
2016-08-05 13:25:00,81.16,81.18,81.13,81.17,6810.0,80.4413,80.4611,80.4115,80.4512,6810.0
2016-08-05 13:30:00,81.18,81.2,81.14,81.17,33484.0,80.4611,80.4809,80.4214,80.4512,33484.0
2016-08-05 13:35:00,81.17,81.19,81.16,81.17,8983.0,80.4512,80.471,80.4413,80.4512,8983.0
2016-08-05 13:40:00,81.18,81.24,81.16,81.23,16317.0,80.4611,80.5206,80.4413,80.5106,16317.0
2016-08-05 13:45:00,81.24,81.24,81.18,81.23,7473.0,80.5206,80.5206,80.4611,80.5106,7473.0
2016-08-05 13:50:00,81.24,81.25,81.22,81.23,9751.0,80.5206,80.5305,80.5007,80.5106,9751.0
2016-08-05 13:55:00,81.23,81.32,81.22,81.31,14549.0,80.5106,80.5999,80.5007,80.5899,14549.0
2016-08-05 14:00:00,81.3,81.31,81.17,81.19,17785.0,80.58,80.5899,80.4512,80.471,17785.0
2016-08-05 14:05:00,81.19,81.19,81.15,81.17,10924.0,80.471,80.471,80.4314,80.4512,10924.0
2016-08-05 14:10:00,81.18,81.18,81.11,81.11,11798.0,80.4611,80.4611,80.3917,80.3917,11798.0
2016-08-05 14:15:00,81.12,81.13,81.07,81.07,19401.0,80.4016,80.4115,80.3521,80.3521,19401.0
2016-08-05 14:20:00,81.08,81.11,81.06,81.11,27414.0,80.362,80.3917,80.3422,80.3917,27414.0
2016-08-05 14:25:00,81.11,81.13,81.06,81.13,31953.0,80.3917,80.4115,80.3422,80.4115,31953.0
2016-08-05 14:30:00,81.14,81.17,81.11,81.15,17315.0,80.4214,80.4512,80.3917,80.4314,17315.0
2016-08-05 14:35:00,81.16,81.16,81.13,81.13,17466.0,80.4413,80.4413,80.4115,80.4115,17466.0
2016-08-05 14:40:00,81.13,81.14,81.12,81.13,21572.0,80.4115,80.4214,80.4016,80.4115,21572.0
2016-08-05 14:45:00,81.13,81.14,81.09,81.1,17997.0,80.4115,80.4214,80.3719,80.3818,17997.0
2016-08-05 14:50:00,81.1,81.11,81.08,81.1,26360.0,80.3818,80.3917,80.362,80.3818,26360.0
2016-08-05 14:55:00,81.11,81.17,81.1,81.13,16477.0,80.3917,80.4512,80.3818,80.4115,16477.0
2016-08-05 15:00:00,81.12,81.21,81.12,81.2,20843.0,80.4016,80.4908,80.4016,80.4809,20843.0
2016-08-05 15:05:00,81.2,81.26,81.2,81.22,35077.0,80.4809,80.5404,80.4809,80.5007,35077.0
2016-08-05 15:10:00,81.21,81.24,81.2,81.2,46517.0,80.4908,80.5206,80.4809,80.4809,46517.0
2016-08-05 15:15:00,81.21,81.28,81.18,81.26,37273.0,80.4908,80.5602,80.4611,80.5404,37273.0
2016-08-05 15:20:00,81.25,81.26,81.2,81.21,40505.0,80.5305,80.5404,80.4809,80.4908,40505.0
2016-08-05 15:25:00,81.21,81.29,81.21,81.28,47286.0,80.4908,80.5701,80.4908,80.5602,47286.0
2016-08-05 15:30:00,81.28,81.29,81.23,81.24,34866.0,80.5602,80.5701,80.5106,80.5206,34866.0
2016-08-05 15:35:00,81.24,81.29,81.23,81.25,59443.0,80.5206,80.5701,80.5106,80.5305,59443.0
2016-08-05 15:40:00,81.26,81.31,81.26,81.31,60124.0,80.5404,80.5899,80.5404,80.5899,60124.0
2016-08-05 15:45:00,81.31,81.33,81.22,81.24,71709.0,80.5899,80.6098,80.5007,80.5206,71709.0
2016-08-05 15:50:00,81.24,81.31,81.24,81.29,76889.0,80.5206,80.5899,80.5206,80.5701,76889.0
2016-08-05 15:55:00,81.29,81.33,81.25,81.33,161379.0,80.5701,80.6098,80.5305,80.6098,161379.0
2016-08-08 09:30:00,81.38,81.4,81.03,81.31,46844.0,80.6593,80.6791,80.3124,80.5899,46844.0
2016-08-08 09:35:00,81.34,81.52,81.26,81.3,18255.0,80.6197,80.7981,80.5404,80.58,18255.0
2016-08-08 09:40:00,81.31,81.42,81.29,81.42,19890.0,80.5899,80.699,80.5701,80.699,19890.0
2016-08-08 09:45:00,81.38,81.38,81.15,81.17,17816.0,80.6593,80.6593,80.4314,80.4512,17816.0
2016-08-08 09:50:00,81.16,81.25,81.12,81.25,15411.0,80.4413,80.5305,80.4016,80.5305,15411.0
2016-08-08 09:55:00,81.22,81.26,81.16,81.16,12024.0,80.5007,80.5404,80.4413,80.4413,12024.0
2016-08-08 10:00:00,81.18,81.19,81.08,81.08,15872.0,80.4611,80.471,80.362,80.362,15872.0
2016-08-08 10:05:00,81.08,81.32,81.06,81.29,12705.0,80.362,80.5999,80.3422,80.5701,12705.0
2016-08-08 10:10:00,81.29,81.29,81.17,81.22,9133.0,80.5701,80.5701,80.4512,80.5007,9133.0
2016-08-08 10:15:00,81.22,81.31,81.22,81.24,20172.0,80.5007,80.5899,80.5007,80.5206,20172.0
2016-08-08 10:20:00,81.23,81.27,81.16,81.27,20288.0,80.5106,80.5503,80.4413,80.5503,20288.0
2016-08-08 10:25:00,81.26,81.26,81.16,81.21,25691.0,80.5404,80.5404,80.4413,80.4908,25691.0
2016-08-08 10:30:00,81.21,81.33,81.21,81.3,19556.0,80.4908,80.6098,80.4908,80.58,19556.0
2016-08-08 10:35:00,81.3,81.33,81.27,81.32,17078.0,80.58,80.6098,80.5503,80.5999,17078.0
2016-08-08 10:40:00,81.33,81.41,81.3,81.3,18799.0,80.6098,80.6891,80.58,80.58,18799.0
2016-08-08 10:45:00,81.3,81.3,81.17,81.17,21299.0,80.58,80.58,80.4512,80.4512,21299.0
2016-08-08 10:50:00,81.18,81.22,81.11,81.21,13129.0,80.4611,80.5007,80.3917,80.4908,13129.0
2016-08-08 10:55:00,81.21,81.27,81.17,81.26,12460.0,80.4908,80.5503,80.4512,80.5404,12460.0
2016-08-08 11:00:00,81.27,81.27,81.18,81.25,17281.0,80.5503,80.5503,80.4611,80.5305,17281.0
2016-08-08 11:05:00,81.25,81.36,81.23,81.35,13432.0,80.5305,80.6395,80.5106,80.6296,13432.0
2016-08-08 11:10:00,81.34,81.37,81.31,81.37,10655.0,80.6197,80.6494,80.5899,80.6494,10655.0
2016-08-08 11:15:00,81.36,81.38,81.29,81.32,12822.0,80.6395,80.6593,80.5701,80.5999,12822.0
2016-08-08 11:20:00,81.32,81.38,81.27,81.3,8334.0,80.5999,80.6593,80.5503,80.58,8334.0
2016-08-08 11:25:00,81.32,81.43,81.29,81.4,18095.0,80.5999,80.7089,80.5701,80.6791,18095.0
2016-08-08 11:30:00,81.41,81.44,81.36,81.41,18831.0,80.6891,80.7188,80.6395,80.6891,18831.0
2016-08-08 11:35:00,81.42,81.49,81.38,81.47,13467.0,80.699,80.7683,80.6593,80.7485,13467.0
2016-08-08 11:40:00,81.46,81.47,81.36,81.37,11974.0,80.7386,80.7485,80.6395,80.6494,11974.0
2016-08-08 11:45:00,81.38,81.43,81.38,81.39,8978.0,80.6593,80.7089,80.6593,80.6692,8978.0
2016-08-08 11:50:00,81.39,81.45,81.34,81.34,19468.0,80.6692,80.7287,80.6197,80.6197,19468.0
2016-08-08 11:55:00,81.33,81.34,81.29,81.33,9951.0,80.6098,80.6197,80.5701,80.6098,9951.0
2016-08-08 12:00:00,81.32,81.35,81.29,81.3,23527.0,80.5999,80.6296,80.5701,80.58,23527.0
2016-08-08 12:05:00,81.3,81.34,81.27,81.27,22435.0,80.58,80.6197,80.5503,80.5503,22435.0
2016-08-08 12:10:00,81.27,81.33,81.26,81.32,18535.0,80.5503,80.6098,80.5404,80.5999,18535.0
2016-08-08 12:15:00,81.32,81.4,81.31,81.35,13601.0,80.5999,80.6791,80.5899,80.6296,13601.0
2016-08-08 12:20:00,81.35,81.45,81.35,81.42,13792.0,80.6296,80.7287,80.6296,80.699,13792.0
2016-08-08 12:25:00,81.41,81.46,81.41,81.43,8983.0,80.6891,80.7386,80.6891,80.7089,8983.0
2016-08-08 12:30:00,81.44,81.45,81.41,81.45,19806.0,80.7188,80.7287,80.6891,80.7287,19806.0
2016-08-08 12:35:00,81.45,81.45,81.41,81.44,28373.0,80.7287,80.7287,80.6891,80.7188,28373.0
2016-08-08 12:40:00,81.44,81.45,81.39,81.39,41808.0,80.7188,80.7287,80.6692,80.6692,41808.0
2016-08-08 12:45:00,81.39,81.42,81.36,81.4,16390.0,80.6692,80.699,80.6395,80.6791,16390.0
2016-08-08 12:50:00,81.4,81.42,81.36,81.38,10004.0,80.6791,80.699,80.6395,80.6593,10004.0
2016-08-08 12:55:00,81.37,81.39,81.36,81.37,10968.0,80.6494,80.6692,80.6395,80.6494,10968.0
2016-08-08 13:00:00,81.36,81.37,81.32,81.37,12769.0,80.6395,80.6494,80.5999,80.6494,12769.0
2016-08-08 13:05:00,81.38,81.39,81.35,81.39,11684.0,80.6593,80.6692,80.6296,80.6692,11684.0
2016-08-08 13:10:00,81.4,81.4,81.32,81.33,9460.0,80.6791,80.6791,80.5999,80.6098,9460.0
2016-08-08 13:15:00,81.34,81.41,81.33,81.41,10725.0,80.6197,80.6891,80.6098,80.6891,10725.0
2016-08-08 13:20:00,81.4,81.41,81.35,81.4,12271.0,80.6791,80.6891,80.6296,80.6791,12271.0
2016-08-08 13:25:00,81.4,81.45,81.39,81.44,17161.0,80.6791,80.7287,80.6692,80.7188,17161.0
2016-08-08 13:30:00,81.44,81.46,81.38,81.39,19978.0,80.7188,80.7386,80.6593,80.6692,19978.0
2016-08-08 13:35:00,81.38,81.41,81.34,81.41,13369.0,80.6593,80.6891,80.6197,80.6891,13369.0
2016-08-08 13:40:00,81.4,81.42,81.4,81.4,9069.0,80.6791,80.699,80.6791,80.6791,9069.0
2016-08-08 13:45:00,81.41,81.42,81.38,81.38,12854.0,80.6891,80.699,80.6593,80.6593,12854.0
2016-08-08 13:50:00,81.39,81.41,81.35,81.4,14757.0,80.6692,80.6891,80.6296,80.6791,14757.0
2016-08-08 13:55:00,81.4,81.41,81.37,81.39,17644.0,80.6791,80.6891,80.6494,80.6692,17644.0
2016-08-08 14:00:00,81.39,81.39,81.34,81.34,14644.0,80.6692,80.6692,80.6197,80.6197,14644.0
2016-08-08 14:05:00,81.34,81.36,81.32,81.33,12824.0,80.6197,80.6395,80.5999,80.6098,12824.0
2016-08-08 14:10:00,81.33,81.35,81.28,81.29,17163.0,80.6098,80.6296,80.5602,80.5701,17163.0
2016-08-08 14:15:00,81.3,81.31,81.22,81.25,21558.0,80.58,80.5899,80.5007,80.5305,21558.0
2016-08-08 14:20:00,81.24,81.24,81.2,81.24,14954.0,80.5206,80.5206,80.4809,80.5206,14954.0
2016-08-08 14:25:00,81.24,81.26,81.21,81.24,21105.0,80.5206,80.5404,80.4908,80.5206,21105.0
2016-08-08 14:30:00,81.25,81.25,81.17,81.17,29763.0,80.5305,80.5305,80.4512,80.4512,29763.0
2016-08-08 14:35:00,81.17,81.23,81.17,81.21,19464.0,80.4512,80.5106,80.4512,80.4908,19464.0
2016-08-08 14:40:00,81.21,81.21,81.19,81.2,26904.0,80.4908,80.4908,80.471,80.4809,26904.0
2016-08-08 14:45:00,81.19,81.31,81.19,81.29,27920.0,80.471,80.5899,80.471,80.5701,27920.0
2016-08-08 14:50:00,81.29,81.32,81.25,81.3,22754.0,80.5701,80.5999,80.5305,80.58,22754.0
2016-08-08 14:55:00,81.31,81.33,81.25,81.26,21975.0,80.5899,80.6098,80.5305,80.5404,21975.0
2016-08-08 15:00:00,81.25,81.28,81.24,81.26,20135.0,80.5305,80.5602,80.5206,80.5404,20135.0
2016-08-08 15:05:00,81.26,81.26,81.19,81.2,24117.0,80.5404,80.5404,80.471,80.4809,24117.0
2016-08-08 15:10:00,81.19,81.22,81.17,81.19,34235.0,80.471,80.5007,80.4512,80.471,34235.0
2016-08-08 15:15:00,81.2,81.2,81.12,81.13,57952.0,80.4809,80.4809,80.4016,80.4115,57952.0
2016-08-08 15:20:00,81.13,81.14,81.09,81.1,34626.0,80.4115,80.4214,80.3719,80.3818,34626.0
2016-08-08 15:25:00,81.1,81.11,81.04,81.05,62705.0,80.3818,80.3917,80.3223,80.3322,62705.0
2016-08-08 15:30:00,81.06,81.14,81.05,81.11,39565.0,80.3422,80.4214,80.3322,80.3917,39565.0
2016-08-08 15:35:00,81.11,81.16,81.11,81.16,40923.0,80.3917,80.4413,80.3917,80.4413,40923.0
2016-08-08 15:40:00,81.16,81.16,81.05,81.1,75501.0,80.4413,80.4413,80.3322,80.3818,75501.0
2016-08-08 15:45:00,81.1,81.18,81.1,81.18,61326.0,80.3818,80.4611,80.3818,80.4611,61326.0
2016-08-08 15:50:00,81.17,81.19,81.16,81.17,54831.0,80.4512,80.471,80.4413,80.4512,54831.0
2016-08-08 15:55:00,81.18,81.18,81.09,81.15,142226.0,80.4611,80.4611,80.3719,80.4314,142226.0
2016-08-09 09:30:00,81.11,81.23,81.0,81.23,35732.0,80.3917,80.5106,80.2827,80.5106,35732.0
2016-08-09 09:35:00,81.23,81.26,81.05,81.24,41340.0,80.5106,80.5404,80.3322,80.5206,41340.0
2016-08-09 09:40:00,81.26,81.31,81.19,81.29,31110.0,80.5404,80.5899,80.471,80.5701,31110.0
2016-08-09 09:45:00,81.29,81.36,81.17,81.36,21241.0,80.5701,80.6395,80.4512,80.6395,21241.0
2016-08-09 09:50:00,81.37,81.42,81.32,81.42,13883.0,80.6494,80.699,80.5999,80.699,13883.0
2016-08-09 09:55:00,81.4,81.41,81.3,81.31,14622.0,80.6791,80.6891,80.58,80.5899,14622.0
2016-08-09 10:00:00,81.32,81.32,81.23,81.31,13237.0,80.5999,80.5999,80.5106,80.5899,13237.0
2016-08-09 10:05:00,81.32,81.33,81.25,81.32,15771.0,80.5999,80.6098,80.5305,80.5999,15771.0
2016-08-09 10:10:00,81.32,81.4,81.3,81.34,39433.0,80.5999,80.6791,80.58,80.6197,39433.0
2016-08-09 10:15:00,81.34,81.5,81.33,81.5,23207.0,80.6197,80.7783,80.6098,80.7783,23207.0
2016-08-09 10:20:00,81.49,81.57,81.47,81.55,64681.0,80.7683,80.8476,80.7485,80.8278,64681.0
2016-08-09 10:25:00,81.56,81.56,81.5,81.53,23508.0,80.8377,80.8377,80.7783,80.808,23508.0
2016-08-09 10:30:00,81.53,81.54,81.4,81.44,26330.0,80.808,80.8179,80.6791,80.7188,26330.0
2016-08-09 10:35:00,81.43,81.45,81.39,81.44,51644.0,80.7089,80.7287,80.6692,80.7188,51644.0
2016-08-09 10:40:00,81.44,81.46,81.38,81.46,24955.0,80.7188,80.7386,80.6593,80.7386,24955.0
2016-08-09 10:45:00,81.45,81.48,81.44,81.46,21235.0,80.7287,80.7584,80.7188,80.7386,21235.0
2016-08-09 10:50:00,81.47,81.47,81.42,81.44,14151.0,80.7485,80.7485,80.699,80.7188,14151.0
2016-08-09 10:55:00,81.44,81.47,81.43,81.44,13961.0,80.7188,80.7485,80.7089,80.7188,13961.0
2016-08-09 11:00:00,81.44,81.46,81.39,81.44,48682.0,80.7188,80.7386,80.6692,80.7188,48682.0
2016-08-09 11:05:00,81.43,81.45,81.41,81.43,23734.0,80.7089,80.7287,80.6891,80.7089,23734.0
2016-08-09 11:10:00,81.43,81.51,81.43,81.5,20308.0,80.7089,80.7882,80.7089,80.7783,20308.0
2016-08-09 11:15:00,81.5,81.55,81.47,81.49,29270.0,80.7783,80.8278,80.7485,80.7683,29270.0
2016-08-09 11:20:00,81.5,81.63,81.5,81.62,22474.0,80.7783,80.9071,80.7783,80.8972,22474.0
2016-08-09 11:25:00,81.6,81.61,81.49,81.5,16852.0,80.8774,80.8873,80.7683,80.7783,16852.0
2016-08-09 11:30:00,81.5,81.51,81.41,81.46,15113.0,80.7783,80.7882,80.6891,80.7386,15113.0
2016-08-09 11:35:00,81.45,81.47,81.41,81.42,8760.0,80.7287,80.7485,80.6891,80.699,8760.0
2016-08-09 11:40:00,81.41,81.5,81.41,81.49,19249.0,80.6891,80.7783,80.6891,80.7683,19249.0
2016-08-09 11:45:00,81.49,81.56,81.48,81.53,16730.0,80.7683,80.8377,80.7584,80.808,16730.0
2016-08-09 11:50:00,81.53,81.56,81.5,81.51,12383.0,80.808,80.8377,80.7783,80.7882,12383.0
2016-08-09 11:55:00,81.5,81.54,81.48,81.53,16169.0,80.7783,80.8179,80.7584,80.808,16169.0
2016-08-09 12:00:00,81.53,81.56,81.51,81.54,14420.0,80.808,80.8377,80.7882,80.8179,14420.0
2016-08-09 12:05:00,81.55,81.63,81.54,81.58,14283.0,80.8278,80.9071,80.8179,80.8575,14283.0
2016-08-09 12:10:00,81.59,81.6,81.54,81.59,13566.0,80.8675,80.8774,80.8179,80.8675,13566.0
2016-08-09 12:15:00,81.59,81.6,81.55,81.56,16192.0,80.8675,80.8774,80.8278,80.8377,16192.0
2016-08-09 12:20:00,81.56,81.63,81.56,81.61,42162.0,80.8377,80.9071,80.8377,80.8873,42162.0
2016-08-09 12:25:00,81.6,81.6,81.52,81.53,25829.0,80.8774,80.8774,80.7981,80.808,25829.0
2016-08-09 12:30:00,81.54,81.54,81.37,81.39,16952.0,80.8179,80.8179,80.6494,80.6692,16952.0
2016-08-09 12:35:00,81.38,81.39,81.31,81.37,20933.0,80.6593,80.6692,80.5899,80.6494,20933.0
2016-08-09 12:40:00,81.38,81.4,81.31,81.32,24411.0,80.6593,80.6791,80.5899,80.5999,24411.0
2016-08-09 12:45:00,81.32,81.37,81.31,81.31,10286.0,80.5999,80.6494,80.5899,80.5899,10286.0
2016-08-09 12:50:00,81.32,81.32,81.22,81.27,29666.0,80.5999,80.5999,80.5007,80.5503,29666.0
2016-08-09 12:55:00,81.26,81.27,81.22,81.26,14562.0,80.5404,80.5503,80.5007,80.5404,14562.0
2016-08-09 13:00:00,81.26,81.37,81.26,81.34,17811.0,80.5404,80.6494,80.5404,80.6197,17811.0
2016-08-09 13:05:00,81.34,81.38,81.32,81.33,10929.0,80.6197,80.6593,80.5999,80.6098,10929.0
2016-08-09 13:10:00,81.33,81.36,81.33,81.33,7864.0,80.6098,80.6395,80.6098,80.6098,7864.0
2016-08-09 13:15:00,81.33,81.4,81.33,81.4,23834.0,80.6098,80.6791,80.6098,80.6791,23834.0
2016-08-09 13:20:00,81.41,81.44,81.39,81.39,6854.0,80.6891,80.7188,80.6692,80.6692,6854.0
2016-08-09 13:25:00,81.38,81.39,81.34,81.36,16456.0,80.6593,80.6692,80.6197,80.6395,16456.0
2016-08-09 13:30:00,81.36,81.44,81.34,81.44,12070.0,80.6395,80.7188,80.6197,80.7188,12070.0
2016-08-09 13:35:00,81.43,81.43,81.4,81.43,10440.0,80.7089,80.7089,80.6791,80.7089,10440.0
2016-08-09 13:40:00,81.43,81.43,81.37,81.37,11569.0,80.7089,80.7089,80.6494,80.6494,11569.0
2016-08-09 13:45:00,81.38,81.41,81.35,81.39,12755.0,80.6593,80.6891,80.6296,80.6692,12755.0
2016-08-09 13:50:00,81.39,81.41,81.35,81.35,30290.0,80.6692,80.6891,80.6296,80.6296,30290.0
2016-08-09 13:55:00,81.34,81.4,81.33,81.4,18584.0,80.6197,80.6791,80.6098,80.6791,18584.0
2016-08-09 14:00:00,81.4,81.41,81.36,81.37,9065.0,80.6791,80.6891,80.6395,80.6494,9065.0
2016-08-09 14:05:00,81.36,81.37,81.28,81.33,38197.0,80.6395,80.6494,80.5602,80.6098,38197.0
2016-08-09 14:10:00,81.34,81.34,81.29,81.3,28351.0,80.6197,80.6197,80.5701,80.58,28351.0
2016-08-09 14:15:00,81.3,81.38,81.25,81.37,10398.0,80.58,80.6593,80.5305,80.6494,10398.0
2016-08-09 14:20:00,81.37,81.37,81.3,81.3,10372.0,80.6494,80.6494,80.58,80.58,10372.0
2016-08-09 14:25:00,81.3,81.33,81.3,81.3,11967.0,80.58,80.6098,80.58,80.58,11967.0
2016-08-09 14:30:00,81.3,81.3,81.17,81.19,48264.0,80.58,80.58,80.4512,80.471,48264.0
2016-08-09 14:35:00,81.18,81.25,81.18,81.18,83925.0,80.4611,80.5305,80.4611,80.4611,83925.0
2016-08-09 14:40:00,81.18,81.21,81.16,81.18,47925.0,80.4611,80.4908,80.4413,80.4611,47925.0
2016-08-09 14:45:00,81.19,81.21,81.14,81.17,23555.0,80.471,80.4908,80.4214,80.4512,23555.0
2016-08-09 14:50:00,81.17,81.21,81.16,81.19,31130.0,80.4512,80.4908,80.4413,80.471,31130.0
2016-08-09 14:55:00,81.19,81.19,81.16,81.17,56072.0,80.471,80.471,80.4413,80.4512,56072.0
2016-08-09 15:00:00,81.17,81.18,81.01,81.08,86335.0,80.4512,80.4611,80.2926,80.362,86335.0
2016-08-09 15:05:00,81.08,81.16,81.08,81.16,62935.0,80.362,80.4413,80.362,80.4413,62935.0
2016-08-09 15:10:00,81.16,81.19,81.11,81.12,32980.0,80.4413,80.471,80.3917,80.4016,32980.0
2016-08-09 15:15:00,81.11,81.12,81.05,81.09,34066.0,80.3917,80.4016,80.3322,80.3719,34066.0
2016-08-09 15:20:00,81.09,81.17,81.04,81.17,70135.0,80.3719,80.4512,80.3223,80.4512,70135.0
2016-08-09 15:25:00,81.17,81.19,81.16,81.18,27842.0,80.4512,80.471,80.4413,80.4611,27842.0
2016-08-09 15:30:00,81.18,81.19,81.14,81.14,33492.0,80.4611,80.471,80.4214,80.4214,33492.0
2016-08-09 15:35:00,81.15,81.2,81.14,81.2,48427.0,80.4314,80.4809,80.4214,80.4809,48427.0
2016-08-09 15:40:00,81.2,81.27,81.19,81.24,54458.0,80.4809,80.5503,80.471,80.5206,54458.0
2016-08-09 15:45:00,81.24,81.26,81.18,81.2,81275.0,80.5206,80.5404,80.4611,80.4809,81275.0
2016-08-09 15:50:00,81.19,81.2,81.14,81.16,93778.0,80.471,80.4809,80.4214,80.4413,93778.0
2016-08-09 15:55:00,81.17,81.19,81.14,81.17,143910.0,80.4512,80.471,80.4214,80.4512,143910.0
2016-08-10 09:30:00,81.3,81.43,81.2,81.43,20443.0,80.58,80.7089,80.4809,80.7089,20443.0
2016-08-10 09:35:00,81.43,81.46,81.11,81.23,16882.0,80.7089,80.7386,80.3917,80.5106,16882.0
2016-08-10 09:40:00,81.22,81.37,81.18,81.33,20477.0,80.5007,80.6494,80.4611,80.6098,20477.0
2016-08-10 09:45:00,81.3,81.3,81.16,81.2,19432.0,80.58,80.58,80.4413,80.4809,19432.0
2016-08-10 09:50:00,81.19,81.19,81.03,81.07,28106.0,80.471,80.471,80.3124,80.3521,28106.0
2016-08-10 09:55:00,81.08,81.12,80.86,80.89,21198.0,80.362,80.4016,80.1439,80.1737,21198.0
2016-08-10 10:00:00,80.9,80.97,80.87,80.92,16026.0,80.1836,80.253,80.1538,80.2034,16026.0
2016-08-10 10:05:00,80.95,81.0,80.84,80.95,18351.0,80.2331,80.2827,80.1241,80.2331,18351.0
2016-08-10 10:10:00,80.96,80.97,80.81,80.86,43704.0,80.243,80.253,80.0944,80.1439,43704.0
2016-08-10 10:15:00,80.85,80.9,80.75,80.75,23948.0,80.134,80.1836,80.0349,80.0349,23948.0
2016-08-10 10:20:00,80.74,80.89,80.72,80.81,27306.0,80.025,80.1737,80.0052,80.0944,27306.0
2016-08-10 10:25:00,80.81,80.81,80.71,80.73,15197.0,80.0944,80.0944,79.9953,80.0151,15197.0
2016-08-10 10:30:00,80.73,80.75,80.65,80.72,54547.0,80.0151,80.0349,79.9358,80.0052,54547.0
2016-08-10 10:35:00,80.72,80.79,80.7,80.73,21187.0,80.0052,80.0745,79.9853,80.0151,21187.0
2016-08-10 10:40:00,80.73,80.78,80.7,80.71,18812.0,80.0151,80.0646,79.9853,79.9953,18812.0
2016-08-10 10:45:00,80.71,80.72,80.66,80.66,22391.0,79.9953,80.0052,79.9457,79.9457,22391.0
2016-08-10 10:50:00,80.66,80.67,80.63,80.64,21062.0,79.9457,79.9556,79.916,79.9259,21062.0
2016-08-10 10:55:00,80.64,80.64,80.51,80.52,34241.0,79.9259,79.9259,79.797,79.8069,34241.0
2016-08-10 11:00:00,80.53,80.6,80.52,80.58,34687.0,79.8168,79.8862,79.8069,79.8664,34687.0
2016-08-10 11:05:00,80.58,80.58,80.44,80.45,39233.0,79.8664,79.8664,79.7276,79.7376,39233.0
2016-08-10 11:10:00,80.44,80.46,80.37,80.37,67391.0,79.7276,79.7475,79.6583,79.6583,67391.0
2016-08-10 11:15:00,80.37,80.37,80.22,80.23,34543.0,79.6583,79.6583,79.5096,79.5195,34543.0
2016-08-10 11:20:00,80.23,80.26,80.16,80.19,37377.0,79.5195,79.5492,79.4501,79.4799,37377.0
2016-08-10 11:25:00,80.19,80.2,80.15,80.17,41096.0,79.4799,79.4898,79.4402,79.46,41096.0
2016-08-10 11:30:00,80.17,80.2,80.05,80.08,71378.0,79.46,79.4898,79.3411,79.3708,71378.0
2016-08-10 11:35:00,80.08,80.1,80.03,80.09,66234.0,79.3708,79.3907,79.3213,79.3807,66234.0
2016-08-10 11:40:00,80.08,80.1,80.03,80.03,30413.0,79.3708,79.3907,79.3213,79.3213,30413.0
2016-08-10 11:45:00,80.02,80.04,79.94,79.99,44109.0,79.3114,79.3312,79.2321,79.2816,44109.0
2016-08-10 11:50:00,79.99,80.05,79.97,80.05,49050.0,79.2816,79.3411,79.2618,79.3411,49050.0
2016-08-10 11:55:00,80.06,80.1,80.03,80.09,33623.0,79.351,79.3907,79.3213,79.3807,33623.0
2016-08-10 12:00:00,80.09,80.11,80.08,80.1,62324.0,79.3807,79.4006,79.3708,79.3907,62324.0
2016-08-10 12:05:00,80.1,80.21,80.1,80.16,59774.0,79.3907,79.4997,79.3907,79.4501,59774.0
2016-08-10 12:10:00,80.16,80.19,80.12,80.13,53458.0,79.4501,79.4799,79.4105,79.4204,53458.0
2016-08-10 12:15:00,80.13,80.13,80.01,80.03,68097.0,79.4204,79.4204,79.3015,79.3213,68097.0
2016-08-10 12:20:00,80.04,80.08,80.01,80.07,70824.0,79.3312,79.3708,79.3015,79.3609,70824.0
2016-08-10 12:25:00,80.08,80.16,80.08,80.14,17253.0,79.3708,79.4501,79.3708,79.4303,17253.0
2016-08-10 12:30:00,80.14,80.2,80.14,80.15,41569.0,79.4303,79.4898,79.4303,79.4402,41569.0
2016-08-10 12:35:00,80.14,80.19,80.1,80.19,38139.0,79.4303,79.4799,79.3907,79.4799,38139.0
2016-08-10 12:40:00,80.2,80.27,80.2,80.27,14490.0,79.4898,79.5591,79.4898,79.5591,14490.0
2016-08-10 12:45:00,80.28,80.31,80.27,80.27,19557.0,79.5691,79.5988,79.5591,79.5591,19557.0
2016-08-10 12:50:00,80.28,80.3,80.27,80.28,25556.0,79.5691,79.5889,79.5591,79.5691,25556.0
2016-08-10 12:55:00,80.28,80.28,80.23,80.24,16848.0,79.5691,79.5691,79.5195,79.5294,16848.0
2016-08-10 13:00:00,80.26,80.32,80.25,80.31,26835.0,79.5492,79.6087,79.5393,79.5988,26835.0
2016-08-10 13:05:00,80.31,80.31,80.26,80.27,13141.0,79.5988,79.5988,79.5492,79.5591,13141.0
2016-08-10 13:10:00,80.27,80.3,80.22,80.22,25457.0,79.5591,79.5889,79.5096,79.5096,25457.0
2016-08-10 13:15:00,80.23,80.26,80.17,80.2,24886.0,79.5195,79.5492,79.46,79.4898,24886.0
2016-08-10 13:20:00,80.21,80.27,80.2,80.25,12631.0,79.4997,79.5591,79.4898,79.5393,12631.0
2016-08-10 13:25:00,80.25,80.27,80.23,80.26,16846.0,79.5393,79.5591,79.5195,79.5492,16846.0
2016-08-10 13:30:00,80.26,80.28,80.23,80.25,15350.0,79.5492,79.5691,79.5195,79.5393,15350.0
2016-08-10 13:35:00,80.24,80.29,80.23,80.27,17043.0,79.5294,79.579,79.5195,79.5591,17043.0
2016-08-10 13:40:00,80.27,80.32,80.26,80.3,26464.0,79.5591,79.6087,79.5492,79.5889,26464.0
2016-08-10 13:45:00,80.3,80.34,80.3,80.31,17496.0,79.5889,79.6285,79.5889,79.5988,17496.0
2016-08-10 13:50:00,80.31,80.32,80.27,80.29,16696.0,79.5988,79.6087,79.5591,79.579,16696.0
2016-08-10 13:55:00,80.29,80.3,80.26,80.27,14653.0,79.579,79.5889,79.5492,79.5591,14653.0
2016-08-10 14:00:00,80.27,80.34,80.26,80.31,22929.0,79.5591,79.6285,79.5492,79.5988,22929.0
2016-08-10 14:05:00,80.31,80.33,80.25,80.28,23765.0,79.5988,79.6186,79.5393,79.5691,23765.0
2016-08-10 14:10:00,80.28,80.29,80.21,80.22,30092.0,79.5691,79.579,79.4997,79.5096,30092.0
2016-08-10 14:15:00,80.23,80.25,80.18,80.22,25296.0,79.5195,79.5393,79.4699,79.5096,25296.0
2016-08-10 14:20:00,80.22,80.22,80.12,80.17,18440.0,79.5096,79.5096,79.4105,79.46,18440.0
2016-08-10 14:25:00,80.17,80.18,80.05,80.1,39961.0,79.46,79.4699,79.3411,79.3907,39961.0
2016-08-10 14:30:00,80.1,80.15,80.09,80.12,20849.0,79.3907,79.4402,79.3807,79.4105,20849.0
2016-08-10 14:35:00,80.12,80.15,80.1,80.11,19106.0,79.4105,79.4402,79.3907,79.4006,19106.0
2016-08-10 14:40:00,80.11,80.15,80.08,80.08,20191.0,79.4006,79.4402,79.3708,79.3708,20191.0
2016-08-10 14:45:00,80.08,80.12,80.08,80.12,22814.0,79.3708,79.4105,79.3708,79.4105,22814.0
2016-08-10 14:50:00,80.11,80.14,80.1,80.14,26667.0,79.4006,79.4303,79.3907,79.4303,26667.0
2016-08-10 14:55:00,80.14,80.14,80.06,80.09,36637.0,79.4303,79.4303,79.351,79.3807,36637.0
2016-08-10 15:00:00,80.09,80.12,80.08,80.12,39746.0,79.3807,79.4105,79.3708,79.4105,39746.0
2016-08-10 15:05:00,80.12,80.17,80.11,80.17,30342.0,79.4105,79.46,79.4006,79.46,30342.0
2016-08-10 15:10:00,80.16,80.18,80.14,80.18,35774.0,79.4501,79.4699,79.4303,79.4699,35774.0
2016-08-10 15:15:00,80.18,80.22,80.18,80.21,30059.0,79.4699,79.5096,79.4699,79.4997,30059.0
2016-08-10 15:20:00,80.2,80.27,80.2,80.23,42908.0,79.4898,79.5591,79.4898,79.5195,42908.0
2016-08-10 15:25:00,80.22,80.24,80.2,80.2,55089.0,79.5096,79.5294,79.4898,79.4898,55089.0
2016-08-10 15:30:00,80.21,80.25,80.2,80.25,61318.0,79.4997,79.5393,79.4898,79.5393,61318.0
2016-08-10 15:35:00,80.25,80.25,80.2,80.21,69702.0,79.5393,79.5393,79.4898,79.4997,69702.0
2016-08-10 15:40:00,80.21,80.22,80.16,80.17,73583.0,79.4997,79.5096,79.4501,79.46,73583.0
2016-08-10 15:45:00,80.17,80.23,80.16,80.17,73598.0,79.46,79.5195,79.4501,79.46,73598.0
2016-08-10 15:50:00,80.17,80.19,80.11,80.19,143821.0,79.46,79.4799,79.4006,79.4799,143821.0
2016-08-10 15:55:00,80.19,80.24,80.15,80.23,160843.0,79.4799,79.5294,79.4402,79.5195,160843.0
2016-08-11 09:30:00,80.42,80.58,80.37,80.56,44898.0,79.7078,79.8664,79.6583,79.8466,44898.0
2016-08-11 09:35:00,80.55,80.79,80.53,80.56,35981.0,79.8367,80.0745,79.8168,79.8466,35981.0
2016-08-11 09:40:00,80.59,80.7,80.45,80.45,37840.0,79.8763,79.9853,79.7376,79.7376,37840.0
2016-08-11 09:45:00,80.5,80.7,80.5,80.65,35855.0,79.7871,79.9853,79.7871,79.9358,35855.0
2016-08-11 09:50:00,80.62,80.84,80.59,80.81,29029.0,79.9061,80.1241,79.8763,80.0944,29029.0
2016-08-11 09:55:00,80.81,80.82,80.63,80.66,52595.0,80.0944,80.1043,79.916,79.9457,52595.0
2016-08-11 10:00:00,80.65,80.65,80.5,80.55,29575.0,79.9358,79.9358,79.7871,79.8367,29575.0
2016-08-11 10:05:00,80.55,80.58,80.25,80.27,28233.0,79.8367,79.8664,79.5393,79.5591,28233.0
2016-08-11 10:10:00,80.29,80.32,80.2,80.31,22353.0,79.579,79.6087,79.4898,79.5988,22353.0
2016-08-11 10:15:00,80.31,80.4,80.27,80.39,41064.0,79.5988,79.688,79.5591,79.6781,41064.0
2016-08-11 10:20:00,80.39,80.46,80.34,80.45,18503.0,79.6781,79.7475,79.6285,79.7376,18503.0
2016-08-11 10:25:00,80.46,80.53,80.43,80.5,17961.0,79.7475,79.8168,79.7177,79.7871,17961.0
2016-08-11 10:30:00,80.51,80.59,80.46,80.56,30000.0,79.797,79.8763,79.7475,79.8466,30000.0
2016-08-11 10:35:00,80.55,80.78,80.54,80.74,43546.0,79.8367,80.0646,79.8268,80.025,43546.0
2016-08-11 10:40:00,80.74,80.84,80.69,80.82,21712.0,80.025,80.1241,79.9754,80.1043,21712.0
2016-08-11 10:45:00,80.82,80.87,80.81,80.86,40168.0,80.1043,80.1538,80.0944,80.1439,40168.0
2016-08-11 10:50:00,80.87,80.92,80.87,80.91,53641.0,80.1538,80.2034,80.1538,80.1935,53641.0
2016-08-11 10:55:00,80.9,80.98,80.86,80.94,35149.0,80.1836,80.2629,80.1439,80.2232,35149.0
2016-08-11 11:00:00,80.95,80.96,80.88,80.89,28693.0,80.2331,80.243,80.1637,80.1737,28693.0
2016-08-11 11:05:00,80.89,80.96,80.89,80.96,18192.0,80.1737,80.243,80.1737,80.243,18192.0
2016-08-11 11:10:00,80.97,80.97,80.85,80.87,22106.0,80.253,80.253,80.134,80.1538,22106.0
2016-08-11 11:15:00,80.88,80.98,80.84,80.93,48768.0,80.1637,80.2629,80.1241,80.2133,48768.0
2016-08-11 11:20:00,80.94,80.98,80.91,80.95,26050.0,80.2232,80.2629,80.1935,80.2331,26050.0
2016-08-11 11:25:00,80.95,81.08,80.95,81.06,63741.0,80.2331,80.362,80.2331,80.3422,63741.0
2016-08-11 11:30:00,81.06,81.2,80.98,81.2,38142.0,80.3422,80.4809,80.2629,80.4809,38142.0
2016-08-11 11:35:00,81.19,81.3,81.17,81.29,23570.0,80.471,80.58,80.4512,80.5701,23570.0
2016-08-11 11:40:00,81.29,81.38,81.29,81.38,51129.0,80.5701,80.6593,80.5701,80.6593,51129.0
2016-08-11 11:45:00,81.37,81.38,81.32,81.34,55765.0,80.6494,80.6593,80.5999,80.6197,55765.0
2016-08-11 11:50:00,81.35,81.48,81.34,81.36,51931.0,80.6296,80.7584,80.6197,80.6395,51931.0
2016-08-11 11:55:00,81.37,81.55,81.37,81.54,46932.0,80.6494,80.8278,80.6494,80.8179,46932.0
2016-08-11 12:00:00,81.55,81.61,81.52,81.61,80465.0,80.8278,80.8873,80.7981,80.8873,80465.0
2016-08-11 12:05:00,81.6,81.64,81.44,81.52,61123.0,80.8774,80.917,80.7188,80.7981,61123.0
2016-08-11 12:10:00,81.53,81.54,81.46,81.47,22934.0,80.808,80.8179,80.7386,80.7485,22934.0
2016-08-11 12:15:00,81.47,81.48,81.38,81.45,16216.0,80.7485,80.7584,80.6593,80.7287,16216.0
2016-08-11 12:20:00,81.47,81.51,81.45,81.49,33692.0,80.7485,80.7882,80.7287,80.7683,33692.0
2016-08-11 12:25:00,81.5,81.53,81.45,81.48,16829.0,80.7783,80.808,80.7287,80.7584,16829.0
2016-08-11 12:30:00,81.49,81.5,81.39,81.41,23800.0,80.7683,80.7783,80.6692,80.6891,23800.0
2016-08-11 12:35:00,81.4,81.47,81.38,81.43,15832.0,80.6791,80.7485,80.6593,80.7089,15832.0
2016-08-11 12:40:00,81.43,81.44,81.38,81.4,10077.0,80.7089,80.7188,80.6593,80.6791,10077.0
2016-08-11 12:45:00,81.39,81.41,81.33,81.38,13552.0,80.6692,80.6891,80.6098,80.6593,13552.0
2016-08-11 12:50:00,81.38,81.43,81.35,81.39,14881.0,80.6593,80.7089,80.6296,80.6692,14881.0
2016-08-11 12:55:00,81.4,81.49,81.4,81.47,21017.0,80.6791,80.7683,80.6791,80.7485,21017.0
2016-08-11 13:00:00,81.47,81.53,81.44,81.52,21121.0,80.7485,80.808,80.7188,80.7981,21121.0
2016-08-11 13:05:00,81.52,81.57,81.47,81.56,14900.0,80.7981,80.8476,80.7485,80.8377,14900.0
2016-08-11 13:10:00,81.56,81.6,81.53,81.53,14450.0,80.8377,80.8774,80.808,80.808,14450.0
2016-08-11 13:15:00,81.53,81.54,81.43,81.46,19427.0,80.808,80.8179,80.7089,80.7386,19427.0
2016-08-11 13:20:00,81.46,81.56,81.43,81.43,19727.0,80.7386,80.8377,80.7089,80.7089,19727.0
2016-08-11 13:25:00,81.43,81.45,81.4,81.4,17263.0,80.7089,80.7287,80.6791,80.6791,17263.0
2016-08-11 13:30:00,81.41,81.45,81.39,81.41,21146.0,80.6891,80.7287,80.6692,80.6891,21146.0
2016-08-11 13:35:00,81.41,81.42,81.35,81.36,16238.0,80.6891,80.699,80.6296,80.6395,16238.0
2016-08-11 13:40:00,81.37,81.4,81.34,81.38,20091.0,80.6494,80.6791,80.6197,80.6593,20091.0
2016-08-11 13:45:00,81.39,81.46,81.39,81.42,19364.0,80.6692,80.7386,80.6692,80.699,19364.0
2016-08-11 13:50:00,81.42,81.47,81.42,81.44,24659.0,80.699,80.7485,80.699,80.7188,24659.0
2016-08-11 13:55:00,81.44,81.48,81.4,81.47,37230.0,80.7188,80.7584,80.6791,80.7485,37230.0
2016-08-11 14:00:00,81.47,81.5,81.44,81.44,27936.0,80.7485,80.7783,80.7188,80.7188,27936.0
2016-08-11 14:05:00,81.45,81.46,81.42,81.44,13000.0,80.7287,80.7386,80.699,80.7188,13000.0
2016-08-11 14:10:00,81.44,81.46,81.42,81.43,15193.0,80.7188,80.7386,80.699,80.7089,15193.0
2016-08-11 14:15:00,81.43,81.44,81.39,81.41,29628.0,80.7089,80.7188,80.6692,80.6891,29628.0
2016-08-11 14:20:00,81.41,81.46,81.41,81.42,21828.0,80.6891,80.7386,80.6891,80.699,21828.0
2016-08-11 14:25:00,81.42,81.46,81.41,81.44,71255.0,80.699,80.7386,80.6891,80.7188,71255.0
2016-08-11 14:30:00,81.44,81.44,81.33,81.43,36134.0,80.7188,80.7188,80.6098,80.7089,36134.0
2016-08-11 14:35:00,81.43,81.46,81.37,81.41,27429.0,80.7089,80.7386,80.6494,80.6891,27429.0
2016-08-11 14:40:00,81.42,81.47,81.42,81.45,17389.0,80.699,80.7485,80.699,80.7287,17389.0
2016-08-11 14:45:00,81.44,81.45,81.4,81.42,14334.0,80.7188,80.7287,80.6791,80.699,14334.0
2016-08-11 14:50:00,81.42,81.51,81.42,81.43,36006.0,80.699,80.7882,80.699,80.7089,36006.0
2016-08-11 14:55:00,81.44,81.44,81.35,81.39,27834.0,80.7188,80.7188,80.6296,80.6692,27834.0
2016-08-11 15:00:00,81.39,81.4,81.35,81.38,45156.0,80.6692,80.6791,80.6296,80.6593,45156.0
2016-08-11 15:05:00,81.39,81.44,81.36,81.41,40246.0,80.6692,80.7188,80.6395,80.6891,40246.0
2016-08-11 15:10:00,81.42,81.44,81.4,81.42,20512.0,80.699,80.7188,80.6791,80.699,20512.0
2016-08-11 15:15:00,81.41,81.42,81.37,81.39,28517.0,80.6891,80.699,80.6494,80.6692,28517.0
2016-08-11 15:20:00,81.4,81.43,81.39,81.4,28416.0,80.6791,80.7089,80.6692,80.6791,28416.0
2016-08-11 15:25:00,81.4,81.43,81.38,81.42,27443.0,80.6791,80.7089,80.6593,80.699,27443.0
2016-08-11 15:30:00,81.41,81.41,81.39,81.41,39396.0,80.6891,80.6891,80.6692,80.6891,39396.0
2016-08-11 15:35:00,81.41,81.51,81.4,81.51,56708.0,80.6891,80.7882,80.6791,80.7882,56708.0
2016-08-11 15:40:00,81.51,81.57,81.49,81.56,68855.0,80.7882,80.8476,80.7683,80.8377,68855.0
2016-08-11 15:45:00,81.56,81.57,81.5,81.51,103878.0,80.8377,80.8476,80.7783,80.7882,103878.0
2016-08-11 15:50:00,81.51,81.55,81.5,81.53,163448.0,80.7882,80.8278,80.7783,80.808,163448.0
2016-08-11 15:55:00,81.53,81.53,81.49,81.5,252434.0,80.808,80.808,80.7683,80.7783,252434.0
2016-08-12 09:30:00,81.31,81.31,81.0,81.26,49479.0,80.5899,80.5899,80.2827,80.5404,49479.0
2016-08-12 09:35:00,81.23,81.29,81.0,81.11,34075.0,80.5106,80.5701,80.2827,80.3917,34075.0
2016-08-12 09:40:00,81.13,81.3,81.05,81.24,43938.0,80.4115,80.58,80.3322,80.5206,43938.0
2016-08-12 09:45:00,81.23,81.25,81.11,81.11,51626.0,80.5106,80.5305,80.3917,80.3917,51626.0
2016-08-12 09:50:00,81.11,81.16,81.01,81.01,54678.0,80.3917,80.4413,80.2926,80.2926,54678.0
2016-08-12 09:55:00,81.01,81.03,80.9,80.91,73079.0,80.2926,80.3124,80.1836,80.1935,73079.0
2016-08-12 10:00:00,80.9,80.96,80.86,80.88,49760.0,80.1836,80.243,80.1439,80.1637,49760.0
2016-08-12 10:05:00,80.89,80.9,80.72,80.72,53046.0,80.1737,80.1836,80.0052,80.0052,53046.0
2016-08-12 10:10:00,80.73,80.86,80.73,80.81,28270.0,80.0151,80.1439,80.0151,80.0944,28270.0
2016-08-12 10:15:00,80.82,80.84,80.75,80.77,22306.0,80.1043,80.1241,80.0349,80.0547,22306.0
2016-08-12 10:20:00,80.76,80.78,80.61,80.62,54253.0,80.0448,80.0646,79.8961,79.9061,54253.0
2016-08-12 10:25:00,80.62,80.67,80.59,80.59,27879.0,79.9061,79.9556,79.8763,79.8763,27879.0
2016-08-12 10:30:00,80.59,80.74,80.59,80.72,65388.0,79.8763,80.025,79.8763,80.0052,65388.0
2016-08-12 10:35:00,80.72,80.82,80.72,80.75,24411.0,80.0052,80.1043,80.0052,80.0349,24411.0
2016-08-12 10:40:00,80.74,80.96,80.73,80.95,21964.0,80.025,80.243,80.0151,80.2331,21964.0
2016-08-12 10:45:00,80.93,81.0,80.85,81.0,17444.0,80.2133,80.2827,80.134,80.2827,17444.0
2016-08-12 10:50:00,80.99,81.09,80.96,81.08,26934.0,80.2728,80.3719,80.243,80.362,26934.0
2016-08-12 10:55:00,81.07,81.11,81.06,81.09,15028.0,80.3521,80.3917,80.3422,80.3719,15028.0
2016-08-12 11:00:00,81.08,81.18,81.04,81.18,11016.0,80.362,80.4611,80.3223,80.4611,11016.0
2016-08-12 11:05:00,81.17,81.22,81.16,81.21,14902.0,80.4512,80.5007,80.4413,80.4908,14902.0
2016-08-12 11:10:00,81.22,81.23,81.16,81.21,19900.0,80.5007,80.5106,80.4413,80.4908,19900.0
2016-08-12 11:15:00,81.22,81.32,81.22,81.32,19645.0,80.5007,80.5999,80.5007,80.5999,19645.0
2016-08-12 11:20:00,81.31,81.4,81.3,81.37,27355.0,80.5899,80.6791,80.58,80.6494,27355.0
2016-08-12 11:25:00,81.38,81.48,81.37,81.47,28701.0,80.6593,80.7584,80.6494,80.7485,28701.0
2016-08-12 11:30:00,81.47,81.49,81.35,81.35,75753.0,80.7485,80.7683,80.6296,80.6296,75753.0
2016-08-12 11:35:00,81.36,81.41,81.33,81.38,23039.0,80.6395,80.6891,80.6098,80.6593,23039.0
2016-08-12 11:40:00,81.38,81.38,81.32,81.37,19851.0,80.6593,80.6593,80.5999,80.6494,19851.0
2016-08-12 11:45:00,81.37,81.42,81.36,81.4,18492.0,80.6494,80.699,80.6395,80.6791,18492.0
2016-08-12 11:50:00,81.41,81.46,81.4,81.44,31294.0,80.6891,80.7386,80.6791,80.7188,31294.0
2016-08-12 11:55:00,81.44,81.6,81.43,81.59,30359.0,80.7188,80.8774,80.7089,80.8675,30359.0
2016-08-12 12:00:00,81.59,81.6,81.53,81.53,32149.0,80.8675,80.8774,80.808,80.808,32149.0
2016-08-12 12:05:00,81.54,81.54,81.42,81.42,22477.0,80.8179,80.8179,80.699,80.699,22477.0
2016-08-12 12:10:00,81.42,81.5,81.42,81.47,24040.0,80.699,80.7783,80.699,80.7485,24040.0
2016-08-12 12:15:00,81.47,81.47,81.38,81.44,36780.0,80.7485,80.7485,80.6593,80.7188,36780.0
2016-08-12 12:20:00,81.44,81.52,81.41,81.48,18893.0,80.7188,80.7981,80.6891,80.7584,18893.0
2016-08-12 12:25:00,81.47,81.51,81.43,81.51,13767.0,80.7485,80.7882,80.7089,80.7882,13767.0
2016-08-12 12:30:00,81.51,81.53,81.47,81.53,15387.0,80.7882,80.808,80.7485,80.808,15387.0
2016-08-12 12:35:00,81.54,81.55,81.47,81.47,14928.0,80.8179,80.8278,80.7485,80.7485,14928.0
2016-08-12 12:40:00,81.47,81.53,81.46,81.48,22637.0,80.7485,80.808,80.7386,80.7584,22637.0
2016-08-12 12:45:00,81.49,81.49,81.44,81.47,15903.0,80.7683,80.7683,80.7188,80.7485,15903.0
2016-08-12 12:50:00,81.47,81.49,81.43,81.46,34130.0,80.7485,80.7683,80.7089,80.7386,34130.0
2016-08-12 12:55:00,81.47,81.54,81.42,81.52,13462.0,80.7485,80.8179,80.699,80.7981,13462.0
2016-08-12 13:00:00,81.52,81.53,81.44,81.45,17937.0,80.7981,80.808,80.7188,80.7287,17937.0
2016-08-12 13:05:00,81.45,81.45,81.34,81.41,23166.0,80.7287,80.7287,80.6197,80.6891,23166.0
2016-08-12 13:10:00,81.4,81.49,81.37,81.49,17549.0,80.6791,80.7683,80.6494,80.7683,17549.0
2016-08-12 13:15:00,81.49,81.5,81.43,81.45,16758.0,80.7683,80.7783,80.7089,80.7287,16758.0
2016-08-12 13:20:00,81.46,81.48,81.45,81.45,6686.0,80.7386,80.7584,80.7287,80.7287,6686.0
2016-08-12 13:25:00,81.45,81.46,81.43,81.44,15630.0,80.7287,80.7386,80.7089,80.7188,15630.0
2016-08-12 13:30:00,81.42,81.54,81.42,81.54,19461.0,80.699,80.8179,80.699,80.8179,19461.0
2016-08-12 13:35:00,81.55,81.65,81.55,81.63,56751.0,80.8278,80.9269,80.8278,80.9071,56751.0
2016-08-12 13:40:00,81.62,81.71,81.62,81.7,28384.0,80.8972,80.9864,80.8972,80.9765,28384.0
2016-08-12 13:45:00,81.7,81.71,81.67,81.7,20871.0,80.9765,80.9864,80.9468,80.9765,20871.0
2016-08-12 13:50:00,81.69,81.75,81.64,81.74,29255.0,80.9666,81.026,80.917,81.0161,29255.0
2016-08-12 13:55:00,81.74,81.79,81.67,81.68,27198.0,81.0161,81.0657,80.9468,80.9567,27198.0
2016-08-12 14:00:00,81.68,81.68,81.63,81.65,34555.0,80.9567,80.9567,80.9071,80.9269,34555.0
2016-08-12 14:05:00,81.65,81.72,81.65,81.72,41380.0,80.9269,80.9963,80.9269,80.9963,41380.0
2016-08-12 14:10:00,81.72,81.72,81.67,81.71,19425.0,80.9963,80.9963,80.9468,80.9864,19425.0
2016-08-12 14:15:00,81.72,81.78,81.7,81.72,28195.0,80.9963,81.0558,80.9765,80.9963,28195.0
2016-08-12 14:20:00,81.72,81.77,81.71,81.71,17552.0,80.9963,81.0459,80.9864,80.9864,17552.0
2016-08-12 14:25:00,81.72,81.75,81.68,81.74,24363.0,80.9963,81.026,80.9567,81.0161,24363.0
2016-08-12 14:30:00,81.73,81.73,81.65,81.67,20692.0,81.0062,81.0062,80.9269,80.9468,20692.0
2016-08-12 14:35:00,81.66,81.7,81.64,81.64,31561.0,80.9368,80.9765,80.917,80.917,31561.0
2016-08-12 14:40:00,81.64,81.69,81.61,81.64,30704.0,80.917,80.9666,80.8873,80.917,30704.0
2016-08-12 14:45:00,81.64,81.73,81.63,81.73,23332.0,80.917,81.0062,80.9071,81.0062,23332.0
2016-08-12 14:50:00,81.73,81.75,81.67,81.68,34072.0,81.0062,81.026,80.9468,80.9567,34072.0
2016-08-12 14:55:00,81.69,81.74,81.67,81.72,25001.0,80.9666,81.0161,80.9468,80.9963,25001.0
2016-08-12 15:00:00,81.72,81.72,81.69,81.7,19772.0,80.9963,80.9963,80.9666,80.9765,19772.0
2016-08-12 15:05:00,81.7,81.7,81.59,81.62,82929.0,80.9765,80.9765,80.8675,80.8972,82929.0
2016-08-12 15:10:00,81.62,81.63,81.57,81.57,44822.0,80.8972,80.9071,80.8476,80.8476,44822.0
2016-08-12 15:15:00,81.56,81.58,81.54,81.57,37234.0,80.8377,80.8575,80.8179,80.8476,37234.0
2016-08-12 15:20:00,81.57,81.61,81.52,81.59,26192.0,80.8476,80.8873,80.7981,80.8675,26192.0
2016-08-12 15:25:00,81.59,81.64,81.57,81.64,46728.0,80.8675,80.917,80.8476,80.917,46728.0
2016-08-12 15:30:00,81.64,81.67,81.6,81.67,32618.0,80.917,80.9468,80.8774,80.9468,32618.0
2016-08-12 15:35:00,81.67,81.69,81.63,81.67,42318.0,80.9468,80.9666,80.9071,80.9468,42318.0
2016-08-12 15:40:00,81.67,81.73,81.67,81.7,50601.0,80.9468,81.0062,80.9468,80.9765,50601.0
2016-08-12 15:45:00,81.71,81.71,81.67,81.68,55136.0,80.9864,80.9864,80.9468,80.9567,55136.0
2016-08-12 15:50:00,81.68,81.68,81.61,81.63,61258.0,80.9567,80.9567,80.8873,80.9071,61258.0
2016-08-12 15:55:00,81.63,81.67,81.6,81.62,115873.0,80.9071,80.9468,80.8774,80.8972,115873.0
2016-08-15 09:30:00,79.35,79.44,78.5,78.96,823350.0,78.6473,78.7365,77.8048,78.2608,823350.0
2016-08-15 09:35:00,78.95,79.11,78.8,79.07,297906.0,78.2508,78.4094,78.1022,78.3698,297906.0
2016-08-15 09:40:00,79.09,79.39,78.62,78.74,452609.0,78.3896,78.6869,77.9238,78.0427,452609.0
2016-08-15 09:45:00,78.71,78.93,78.55,78.7,345941.0,78.013,78.231,77.8544,78.0031,345941.0
2016-08-15 09:50:00,78.72,78.74,78.27,78.41,314619.0,78.0229,78.0427,77.5769,77.7156,314619.0
2016-08-15 09:55:00,78.41,78.6,78.2,78.52,303543.0,77.7156,77.9039,77.5075,77.8246,303543.0
2016-08-15 10:00:00,78.53,78.88,78.52,78.86,312955.0,77.8346,78.1815,77.8246,78.1616,312955.0
2016-08-15 10:05:00,78.87,79.02,78.57,78.65,364018.0,78.1715,78.3202,77.8742,77.9535,364018.0
2016-08-15 10:10:00,78.65,78.83,78.54,78.75,171091.0,77.9535,78.1319,77.8445,78.0526,171091.0
2016-08-15 10:15:00,78.75,78.76,78.57,78.61,111646.0,78.0526,78.0625,77.8742,77.9139,111646.0
2016-08-15 10:20:00,78.61,78.8,78.57,78.75,182339.0,77.9139,78.1022,77.8742,78.0526,182339.0
2016-08-15 10:25:00,78.75,78.93,78.74,78.79,137851.0,78.0526,78.231,78.0427,78.0923,137851.0
2016-08-15 10:30:00,78.79,78.85,78.67,78.69,135152.0,78.0923,78.1517,77.9733,77.9931,135152.0
2016-08-15 10:35:00,78.69,78.82,78.63,78.8,152910.0,77.9931,78.122,77.9337,78.1022,152910.0
2016-08-15 10:40:00,78.81,78.83,78.71,78.75,78352.0,78.1121,78.1319,78.013,78.0526,78352.0
2016-08-15 10:45:00,78.72,78.77,78.6,78.66,144074.0,78.0229,78.0724,77.9039,77.9634,144074.0
2016-08-15 10:50:00,78.67,78.69,78.53,78.61,102118.0,77.9733,77.9931,77.8346,77.9139,102118.0
2016-08-15 10:55:00,78.61,78.82,78.61,78.72,179549.0,77.9139,78.122,77.9139,78.0229,179549.0
2016-08-15 11:00:00,78.72,78.92,78.7,78.83,122151.0,78.0229,78.2211,78.0031,78.1319,122151.0
2016-08-15 11:05:00,78.82,79.01,78.8,78.87,156302.0,78.122,78.3103,78.1022,78.1715,156302.0
2016-08-15 11:10:00,78.87,79.02,78.79,78.97,111394.0,78.1715,78.3202,78.0923,78.2707,111394.0
2016-08-15 11:15:00,78.98,79.03,78.96,79.0,99463.0,78.2806,78.3301,78.2608,78.3004,99463.0
2016-08-15 11:20:00,79.0,79.26,78.98,79.22,164546.0,78.3004,78.5581,78.2806,78.5184,164546.0
2016-08-15 11:25:00,79.23,79.36,79.15,79.35,119073.0,78.5284,78.6572,78.4491,78.6473,119073.0
2016-08-15 11:30:00,79.34,79.59,79.28,79.47,148691.0,78.6374,78.8852,78.5779,78.7662,148691.0
2016-08-15 11:35:00,79.46,79.52,79.36,79.48,104532.0,78.7563,78.8158,78.6572,78.7761,104532.0
2016-08-15 11:40:00,79.47,79.5,79.3,79.38,108381.0,78.7662,78.796,78.5977,78.677,108381.0
2016-08-15 11:45:00,79.37,79.42,79.26,79.31,52479.0,78.6671,78.7167,78.5581,78.6077,52479.0
2016-08-15 11:50:00,79.32,79.45,79.31,79.42,94458.0,78.6176,78.7464,78.6077,78.7167,94458.0
2016-08-15 11:55:00,79.43,79.51,79.38,79.45,53012.0,78.7266,78.8059,78.677,78.7464,53012.0
2016-08-15 12:00:00,79.44,79.52,79.36,79.48,130126.0,78.7365,78.8158,78.6572,78.7761,130126.0
2016-08-15 12:05:00,79.48,79.52,79.38,79.4,40964.0,78.7761,78.8158,78.677,78.6969,40964.0
2016-08-15 12:10:00,79.39,79.51,79.38,79.5,33225.0,78.6869,78.8059,78.677,78.796,33225.0
2016-08-15 12:15:00,79.48,79.6,79.48,79.59,72326.0,78.7761,78.8951,78.7761,78.8852,72326.0
2016-08-15 12:20:00,79.58,79.75,79.57,79.73,87430.0,78.8753,79.0438,78.8653,79.0239,87430.0
2016-08-15 12:25:00,79.73,79.75,79.55,79.59,67339.0,79.0239,79.0438,78.8455,78.8852,67339.0
2016-08-15 12:30:00,79.6,79.6,79.47,79.52,84947.0,78.8951,78.8951,78.7662,78.8158,84947.0
2016-08-15 12:35:00,79.51,79.51,79.42,79.47,63138.0,78.8059,78.8059,78.7167,78.7662,63138.0
2016-08-15 12:40:00,79.46,79.47,79.38,79.42,53929.0,78.7563,78.7662,78.677,78.7167,53929.0
2016-08-15 12:45:00,79.42,79.45,79.37,79.4,50203.0,78.7167,78.7464,78.6671,78.6969,50203.0
2016-08-15 12:50:00,79.4,79.41,79.26,79.26,97287.0,78.6969,78.7068,78.5581,78.5581,97287.0
2016-08-15 12:55:00,79.26,79.3,79.26,79.27,41589.0,78.5581,78.5977,78.5581,78.568,41589.0
2016-08-15 13:00:00,79.28,79.33,79.2,79.22,91188.0,78.5779,78.6275,78.4986,78.5184,91188.0
2016-08-15 13:05:00,79.23,79.23,79.0,79.11,109787.0,78.5284,78.5284,78.3004,78.4094,109787.0
2016-08-15 13:10:00,79.11,79.17,79.07,79.1,40014.0,78.4094,78.4689,78.3698,78.3995,40014.0
2016-08-15 13:15:00,79.09,79.11,79.0,79.05,49914.0,78.3896,78.4094,78.3004,78.35,49914.0
2016-08-15 13:20:00,79.05,79.1,79.03,79.06,47551.0,78.35,78.3995,78.3301,78.3599,47551.0
2016-08-15 13:25:00,79.06,79.13,79.01,79.12,59012.0,78.3599,78.4292,78.3103,78.4193,59012.0
2016-08-15 13:30:00,79.12,79.29,79.1,79.25,47506.0,78.4193,78.5878,78.3995,78.5482,47506.0
2016-08-15 13:35:00,79.25,79.36,79.22,79.32,25057.0,78.5482,78.6572,78.5184,78.6176,25057.0
2016-08-15 13:40:00,79.31,79.37,79.27,79.3,40897.0,78.6077,78.6671,78.568,78.5977,40897.0
2016-08-15 13:45:00,79.31,79.32,79.15,79.15,59507.0,78.6077,78.6176,78.4491,78.4491,59507.0
2016-08-15 13:50:00,79.16,79.2,79.09,79.13,83100.0,78.459,78.4986,78.3896,78.4292,83100.0
2016-08-15 13:55:00,79.13,79.19,79.01,79.01,48294.0,78.4292,78.4887,78.3103,78.3103,48294.0
2016-08-15 14:00:00,79.01,79.13,79.0,79.13,72486.0,78.3103,78.4292,78.3004,78.4292,72486.0
2016-08-15 14:05:00,79.13,79.15,79.07,79.12,94110.0,78.4292,78.4491,78.3698,78.4193,94110.0
2016-08-15 14:10:00,79.12,79.13,79.03,79.05,61055.0,78.4193,78.4292,78.3301,78.35,61055.0
2016-08-15 14:15:00,79.06,79.07,79.0,79.06,33520.0,78.3599,78.3698,78.3004,78.3599,33520.0
2016-08-15 14:20:00,79.06,79.2,79.05,79.17,75678.0,78.3599,78.4986,78.35,78.4689,75678.0
2016-08-15 14:25:00,79.17,79.25,79.16,79.24,57410.0,78.4689,78.5482,78.459,78.5383,57410.0
2016-08-15 14:30:00,79.24,79.3,79.21,79.24,70304.0,78.5383,78.5977,78.5085,78.5383,70304.0
2016-08-15 14:35:00,79.24,79.33,79.22,79.3,58558.0,78.5383,78.6275,78.5184,78.5977,58558.0
2016-08-15 14:40:00,79.3,79.35,79.29,79.31,65758.0,78.5977,78.6473,78.5878,78.6077,65758.0
2016-08-15 14:45:00,79.31,79.36,79.26,79.36,90781.0,78.6077,78.6572,78.5581,78.6572,90781.0
2016-08-15 14:50:00,79.35,79.41,79.33,79.37,66709.0,78.6473,78.7068,78.6275,78.6671,66709.0
2016-08-15 14:55:00,79.38,79.41,79.24,79.33,75946.0,78.677,78.7068,78.5383,78.6275,75946.0
2016-08-15 15:00:00,79.34,79.36,79.18,79.2,67590.0,78.6374,78.6572,78.4788,78.4986,67590.0
2016-08-15 15:05:00,79.2,79.27,79.17,79.26,108384.0,78.4986,78.568,78.4689,78.5581,108384.0
2016-08-15 15:10:00,79.26,79.3,79.12,79.13,86342.0,78.5581,78.5977,78.4193,78.4292,86342.0
2016-08-15 15:15:00,79.13,79.2,79.06,79.06,90822.0,78.4292,78.4986,78.3599,78.3599,90822.0
2016-08-15 15:20:00,79.05,79.1,79.01,79.06,75219.0,78.35,78.3995,78.3103,78.3599,75219.0
2016-08-15 15:25:00,79.06,79.07,79.02,79.04,86368.0,78.3599,78.3698,78.3202,78.34,86368.0
2016-08-15 15:30:00,79.03,79.13,79.03,79.07,83797.0,78.3301,78.4292,78.3301,78.3698,83797.0
2016-08-15 15:35:00,79.07,79.09,78.97,78.97,126755.0,78.3698,78.3896,78.2707,78.2707,126755.0
2016-08-15 15:40:00,78.97,79.07,78.97,79.02,135632.0,78.2707,78.3698,78.2707,78.3202,135632.0
2016-08-15 15:45:00,79.03,79.05,78.97,78.98,115201.0,78.3301,78.35,78.2707,78.2806,115201.0
2016-08-15 15:50:00,78.98,79.0,78.88,78.88,198210.0,78.2806,78.3004,78.1815,78.1815,198210.0
2016-08-15 15:55:00,78.89,78.9,78.81,78.89,340889.0,78.1914,78.2013,78.1121,78.1914,340889.0
2016-08-16 09:30:00,79.0,79.0,78.36,78.42,110759.0,78.3004,78.3004,77.6661,77.7255,110759.0
2016-08-16 09:35:00,78.48,78.72,78.4,78.54,55827.0,77.785,78.0229,77.7057,77.8445,55827.0
2016-08-16 09:40:00,78.53,78.85,78.48,78.75,97287.0,77.8346,78.1517,77.785,78.0526,97287.0
2016-08-16 09:45:00,78.74,78.75,78.6,78.62,41939.0,78.0427,78.0526,77.9039,77.9238,41939.0
2016-08-16 09:50:00,78.62,78.84,78.57,78.83,54978.0,77.9238,78.1418,77.8742,78.1319,54978.0
2016-08-16 09:55:00,78.84,78.85,78.73,78.75,84701.0,78.1418,78.1517,78.0328,78.0526,84701.0
2016-08-16 10:00:00,78.75,78.82,78.67,78.75,72008.0,78.0526,78.122,77.9733,78.0526,72008.0
2016-08-16 10:05:00,78.75,78.83,78.69,78.69,44229.0,78.0526,78.1319,77.9931,77.9931,44229.0
2016-08-16 10:10:00,78.68,78.74,78.64,78.68,30195.0,77.9832,78.0427,77.9436,77.9832,30195.0
2016-08-16 10:15:00,78.68,78.76,78.62,78.65,32465.0,77.9832,78.0625,77.9238,77.9535,32465.0
2016-08-16 10:20:00,78.66,78.69,78.59,78.6,30287.0,77.9634,77.9931,77.894,77.9039,30287.0
2016-08-16 10:25:00,78.6,78.67,78.53,78.67,24418.0,77.9039,77.9733,77.8346,77.9733,24418.0
2016-08-16 10:30:00,78.66,78.67,78.55,78.57,29094.0,77.9634,77.9733,77.8544,77.8742,29094.0
2016-08-16 10:35:00,78.58,78.72,78.56,78.63,27357.0,77.8841,78.0229,77.8643,77.9337,27357.0
2016-08-16 10:40:00,78.62,78.62,78.42,78.45,24529.0,77.9238,77.9238,77.7255,77.7553,24529.0
2016-08-16 10:45:00,78.45,78.47,78.31,78.32,47702.0,77.7553,77.7751,77.6165,77.6264,47702.0
2016-08-16 10:50:00,78.32,78.34,78.27,78.34,32097.0,77.6264,77.6462,77.5769,77.6462,32097.0
2016-08-16 10:55:00,78.33,78.34,78.27,78.34,25395.0,77.6363,77.6462,77.5769,77.6462,25395.0
2016-08-16 11:00:00,78.34,78.34,78.23,78.32,49727.0,77.6462,77.6462,77.5372,77.6264,49727.0
2016-08-16 11:05:00,78.33,78.33,78.26,78.27,24434.0,77.6363,77.6363,77.5669,77.5769,24434.0
2016-08-16 11:10:00,78.26,78.4,78.25,78.4,28226.0,77.5669,77.7057,77.557,77.7057,28226.0
2016-08-16 11:15:00,78.41,78.47,78.37,78.38,52771.0,77.7156,77.7751,77.676,77.6859,52771.0
2016-08-16 11:20:00,78.39,78.52,78.39,78.48,43003.0,77.6958,77.8246,77.6958,77.785,43003.0
2016-08-16 11:25:00,78.5,78.5,78.37,78.4,40464.0,77.8048,77.8048,77.676,77.7057,40464.0
2016-08-16 11:30:00,78.39,78.4,78.24,78.25,69093.0,77.6958,77.7057,77.5471,77.557,69093.0
2016-08-16 11:35:00,78.24,78.3,78.13,78.16,50376.0,77.5471,77.6066,77.4381,77.4678,50376.0
2016-08-16 11:40:00,78.16,78.22,78.07,78.12,57305.0,77.4678,77.5273,77.3786,77.4282,57305.0
2016-08-16 11:45:00,78.12,78.2,78.09,78.16,66144.0,77.4282,77.5075,77.3985,77.4678,66144.0
2016-08-16 11:50:00,78.16,78.19,78.07,78.08,52647.0,77.4678,77.4976,77.3786,77.3885,52647.0
2016-08-16 11:55:00,78.08,78.18,78.08,78.1,47455.0,77.3885,77.4877,77.3885,77.4084,47455.0
2016-08-16 12:00:00,78.1,78.16,78.09,78.09,37899.0,77.4084,77.4678,77.3985,77.3985,37899.0
2016-08-16 12:05:00,78.09,78.19,78.08,78.16,40750.0,77.3985,77.4976,77.3885,77.4678,40750.0
2016-08-16 12:10:00,78.15,78.17,78.11,78.16,23815.0,77.4579,77.4777,77.4183,77.4678,23815.0
2016-08-16 12:15:00,78.14,78.17,78.08,78.08,47198.0,77.448,77.4777,77.3885,77.3885,47198.0
2016-08-16 12:20:00,78.09,78.19,78.09,78.19,28859.0,77.3985,77.4976,77.3985,77.4976,28859.0
2016-08-16 12:25:00,78.18,78.19,78.08,78.17,26046.0,77.4877,77.4976,77.3885,77.4777,26046.0
2016-08-16 12:30:00,78.16,78.18,78.1,78.11,39678.0,77.4678,77.4877,77.4084,77.4183,39678.0
2016-08-16 12:35:00,78.11,78.19,78.07,78.16,57233.0,77.4183,77.4976,77.3786,77.4678,57233.0
2016-08-16 12:40:00,78.16,78.35,78.14,78.34,54817.0,77.4678,77.6562,77.448,77.6462,54817.0
2016-08-16 12:45:00,78.33,78.42,78.31,78.37,76451.0,77.6363,77.7255,77.6165,77.676,76451.0
2016-08-16 12:50:00,78.38,78.47,78.36,78.47,35696.0,77.6859,77.7751,77.6661,77.7751,35696.0
2016-08-16 12:55:00,78.47,78.55,78.46,78.53,73371.0,77.7751,77.8544,77.7652,77.8346,73371.0
2016-08-16 13:00:00,78.52,78.54,78.44,78.54,66737.0,77.8246,77.8445,77.7454,77.8445,66737.0
2016-08-16 13:05:00,78.55,78.55,78.46,78.46,17153.0,77.8544,77.8544,77.7652,77.7652,17153.0
2016-08-16 13:10:00,78.46,78.47,78.37,78.44,27670.0,77.7652,77.7751,77.676,77.7454,27670.0
2016-08-16 13:15:00,78.44,78.46,78.4,78.4,16861.0,77.7454,77.7652,77.7057,77.7057,16861.0
2016-08-16 13:20:00,78.4,78.41,78.34,78.38,38237.0,77.7057,77.7156,77.6462,77.6859,38237.0
2016-08-16 13:25:00,78.39,78.43,78.38,78.39,16777.0,77.6958,77.7354,77.6859,77.6958,16777.0
2016-08-16 13:30:00,78.39,78.39,78.34,78.34,13407.0,77.6958,77.6958,77.6462,77.6462,13407.0
2016-08-16 13:35:00,78.35,78.35,78.27,78.29,24133.0,77.6562,77.6562,77.5769,77.5967,24133.0
2016-08-16 13:40:00,78.28,78.29,78.25,78.27,58274.0,77.5868,77.5967,77.557,77.5769,58274.0
2016-08-16 13:45:00,78.28,78.33,78.25,78.3,28465.0,77.5868,77.6363,77.557,77.6066,28465.0
2016-08-16 13:50:00,78.3,78.31,78.27,78.28,28663.0,77.6066,77.6165,77.5769,77.5868,28663.0
2016-08-16 13:55:00,78.28,78.33,78.28,78.29,21045.0,77.5868,77.6363,77.5868,77.5967,21045.0
2016-08-16 14:00:00,78.29,78.33,78.27,78.3,42210.0,77.5967,77.6363,77.5769,77.6066,42210.0
2016-08-16 14:05:00,78.31,78.32,78.24,78.25,31638.0,77.6165,77.6264,77.5471,77.557,31638.0
2016-08-16 14:10:00,78.26,78.26,78.22,78.24,21983.0,77.5669,77.5669,77.5273,77.5471,21983.0
2016-08-16 14:15:00,78.24,78.24,78.13,78.13,37759.0,77.5471,77.5471,77.4381,77.4381,37759.0
2016-08-16 14:20:00,78.14,78.25,78.13,78.22,39522.0,77.448,77.557,77.4381,77.5273,39522.0
2016-08-16 14:25:00,78.23,78.3,78.17,78.27,48439.0,77.5372,77.6066,77.4777,77.5769,48439.0
2016-08-16 14:30:00,78.26,78.29,78.21,78.22,22460.0,77.5669,77.5967,77.5174,77.5273,22460.0
2016-08-16 14:35:00,78.22,78.28,78.21,78.24,29452.0,77.5273,77.5868,77.5174,77.5471,29452.0
2016-08-16 14:40:00,78.24,78.29,78.22,78.26,28265.0,77.5471,77.5967,77.5273,77.5669,28265.0
2016-08-16 14:45:00,78.26,78.27,78.21,78.27,21376.0,77.5669,77.5769,77.5174,77.5769,21376.0
2016-08-16 14:50:00,78.27,78.31,78.25,78.28,29641.0,77.5769,77.6165,77.557,77.5868,29641.0
2016-08-16 14:55:00,78.29,78.32,78.25,78.29,62504.0,77.5967,77.6264,77.557,77.5967,62504.0
2016-08-16 15:00:00,78.3,78.34,78.28,78.32,53079.0,77.6066,77.6462,77.5868,77.6264,53079.0
2016-08-16 15:05:00,78.31,78.32,78.26,78.27,45144.0,77.6165,77.6264,77.5669,77.5769,45144.0
2016-08-16 15:10:00,78.28,78.32,78.25,78.29,89243.0,77.5868,77.6264,77.557,77.5967,89243.0
2016-08-16 15:15:00,78.3,78.3,78.21,78.27,60085.0,77.6066,77.6066,77.5174,77.5769,60085.0
2016-08-16 15:20:00,78.27,78.29,78.25,78.27,68316.0,77.5769,77.5967,77.557,77.5769,68316.0
2016-08-16 15:25:00,78.26,78.31,78.23,78.3,45546.0,77.5669,77.6165,77.5372,77.6066,45546.0
2016-08-16 15:30:00,78.3,78.3,78.26,78.26,100211.0,77.6066,77.6066,77.5669,77.5669,100211.0
2016-08-16 15:35:00,78.26,78.27,78.16,78.19,88966.0,77.5669,77.5769,77.4678,77.4976,88966.0
2016-08-16 15:40:00,78.2,78.22,78.12,78.14,104732.0,77.5075,77.5273,77.4282,77.448,104732.0
2016-08-16 15:45:00,78.14,78.18,78.12,78.12,108780.0,77.448,77.4877,77.4282,77.4282,108780.0
2016-08-16 15:50:00,78.12,78.13,78.03,78.04,137798.0,77.4282,77.4381,77.339,77.3489,137798.0
2016-08-16 15:55:00,78.03,78.04,77.92,77.96,312145.0,77.339,77.3489,77.23,77.2696,312145.0
2016-08-17 09:30:00,77.42,77.45,75.87,76.6,561202.0,76.7344,76.7641,75.1981,75.9217,561202.0
2016-08-17 09:35:00,76.63,76.64,76.28,76.51,286103.0,75.9514,75.9613,75.6045,75.8324,286103.0
2016-08-17 09:40:00,76.49,77.1,76.41,76.71,188137.0,75.8126,76.4172,75.7333,76.0307,188137.0
2016-08-17 09:45:00,76.7,76.9,76.67,76.89,285075.0,76.0208,76.219,75.991,76.2091,285075.0
2016-08-17 09:50:00,76.9,77.07,76.69,77.01,226977.0,76.219,76.3875,76.0109,76.328,226977.0
2016-08-17 09:55:00,77.0,77.0,76.56,76.59,124942.0,76.3181,76.3181,75.882,75.9117,124942.0
2016-08-17 10:00:00,76.58,76.65,76.11,76.23,350946.0,75.9018,75.9712,75.436,75.5549,350946.0
2016-08-17 10:05:00,76.21,76.45,76.21,76.4,82430.0,75.5351,75.773,75.5351,75.7234,82430.0
2016-08-17 10:10:00,76.42,76.57,76.4,76.5,108036.0,75.7432,75.8919,75.7234,75.8225,108036.0
2016-08-17 10:15:00,76.49,76.51,76.35,76.43,45490.0,75.8126,75.8324,75.6739,75.7532,45490.0
2016-08-17 10:20:00,76.45,76.71,76.45,76.65,72400.0,75.773,76.0307,75.773,75.9712,72400.0
2016-08-17 10:25:00,76.64,76.76,76.62,76.64,41287.0,75.9613,76.0802,75.9415,75.9613,41287.0
2016-08-17 10:30:00,76.65,76.73,76.64,76.69,48916.0,75.9712,76.0505,75.9613,76.0109,48916.0
2016-08-17 10:35:00,76.71,76.8,76.63,76.75,35503.0,76.0307,76.1199,75.9514,76.0703,35503.0
2016-08-17 10:40:00,76.75,76.76,76.69,76.7,48405.0,76.0703,76.0802,76.0109,76.0208,48405.0
2016-08-17 10:45:00,76.7,76.88,76.69,76.84,116623.0,76.0208,76.1992,76.0109,76.1595,116623.0
2016-08-17 10:50:00,76.84,76.89,76.83,76.87,26805.0,76.1595,76.2091,76.1496,76.1893,26805.0
2016-08-17 10:55:00,76.88,76.89,76.74,76.78,35052.0,76.1992,76.2091,76.0604,76.1001,35052.0
2016-08-17 11:00:00,76.77,76.81,76.65,76.67,35652.0,76.0901,76.1298,75.9712,75.991,35652.0
2016-08-17 11:05:00,76.67,76.74,76.62,76.69,67026.0,75.991,76.0604,75.9415,76.0109,67026.0
2016-08-17 11:10:00,76.69,76.71,76.5,76.5,119383.0,76.0109,76.0307,75.8225,75.8225,119383.0
2016-08-17 11:15:00,76.51,76.58,76.51,76.51,42369.0,75.8324,75.9018,75.8324,75.8324,42369.0
2016-08-17 11:20:00,76.51,76.53,76.31,76.33,63483.0,75.8324,75.8523,75.6342,75.654,63483.0
2016-08-17 11:25:00,76.34,76.42,76.32,76.35,68786.0,75.664,75.7432,75.6441,75.6739,68786.0
2016-08-17 11:30:00,76.34,76.4,76.29,76.33,35714.0,75.664,75.7234,75.6144,75.654,35714.0
2016-08-17 11:35:00,76.33,76.4,76.28,76.37,24961.0,75.654,75.7234,75.6045,75.6937,24961.0
2016-08-17 11:40:00,76.37,76.39,76.27,76.3,18470.0,75.6937,75.7135,75.5946,75.6243,18470.0
2016-08-17 11:45:00,76.3,76.32,76.27,76.3,33685.0,75.6243,75.6441,75.5946,75.6243,33685.0
2016-08-17 11:50:00,76.31,76.41,76.3,76.39,49056.0,75.6342,75.7333,75.6243,75.7135,49056.0
2016-08-17 11:55:00,76.38,76.39,76.33,76.37,32816.0,75.7036,75.7135,75.654,75.6937,32816.0
2016-08-17 12:00:00,76.37,76.41,76.35,76.35,46838.0,75.6937,75.7333,75.6739,75.6739,46838.0
2016-08-17 12:05:00,76.35,76.35,76.25,76.26,39901.0,75.6739,75.6739,75.5747,75.5847,39901.0
2016-08-17 12:10:00,76.27,76.34,76.25,76.32,44476.0,75.5946,75.664,75.5747,75.6441,44476.0
2016-08-17 12:15:00,76.32,76.4,76.31,76.31,21074.0,75.6441,75.7234,75.6342,75.6342,21074.0
2016-08-17 12:20:00,76.32,76.34,76.29,76.31,27411.0,75.6441,75.664,75.6144,75.6342,27411.0
2016-08-17 12:25:00,76.31,76.43,76.31,76.38,25386.0,75.6342,75.7532,75.6342,75.7036,25386.0
2016-08-17 12:30:00,76.38,76.39,76.32,76.32,28982.0,75.7036,75.7135,75.6441,75.6441,28982.0
2016-08-17 12:35:00,76.31,76.33,76.28,76.29,39545.0,75.6342,75.654,75.6045,75.6144,39545.0
2016-08-17 12:40:00,76.29,76.3,76.23,76.25,91435.0,75.6144,75.6243,75.5549,75.5747,91435.0
2016-08-17 12:45:00,76.24,76.47,76.24,76.47,133513.0,75.5648,75.7928,75.5648,75.7928,133513.0
2016-08-17 12:50:00,76.48,76.54,76.42,76.44,49710.0,75.8027,75.8622,75.7432,75.7631,49710.0
2016-08-17 12:55:00,76.44,76.46,76.27,76.27,84286.0,75.7631,75.7829,75.5946,75.5946,84286.0
2016-08-17 13:00:00,76.27,76.3,76.21,76.22,45245.0,75.5946,75.6243,75.5351,75.545,45245.0
2016-08-17 13:05:00,76.22,76.23,76.13,76.13,61158.0,75.545,75.5549,75.4558,75.4558,61158.0
2016-08-17 13:10:00,76.14,76.14,75.99,76.09,174939.0,75.4657,75.4657,75.3171,75.4162,174939.0
2016-08-17 13:15:00,76.08,76.23,76.07,76.1,303277.0,75.4063,75.5549,75.3963,75.4261,303277.0
2016-08-17 13:20:00,76.1,76.22,76.09,76.21,29269.0,75.4261,75.545,75.4162,75.5351,29269.0
2016-08-17 13:25:00,76.21,76.31,76.19,76.3,23776.0,75.5351,75.6342,75.5153,75.6243,23776.0
2016-08-17 13:30:00,76.3,76.31,76.24,76.29,36168.0,75.6243,75.6342,75.5648,75.6144,36168.0
2016-08-17 13:35:00,76.28,76.37,76.23,76.35,51454.0,75.6045,75.6937,75.5549,75.6739,51454.0
2016-08-17 13:40:00,76.34,76.38,76.24,76.3,60026.0,75.664,75.7036,75.5648,75.6243,60026.0
2016-08-17 13:45:00,76.3,76.31,76.27,76.3,34709.0,75.6243,75.6342,75.5946,75.6243,34709.0
2016-08-17 13:50:00,76.3,76.3,76.17,76.2,39495.0,75.6243,75.6243,75.4955,75.5252,39495.0
2016-08-17 13:55:00,76.2,76.21,76.15,76.19,18020.0,75.5252,75.5351,75.4756,75.5153,18020.0
2016-08-17 14:00:00,76.19,76.22,76.07,76.17,72802.0,75.5153,75.545,75.3963,75.4955,72802.0
2016-08-17 14:05:00,76.17,76.18,76.05,76.08,57501.0,75.4955,75.5054,75.3765,75.4063,57501.0
2016-08-17 14:10:00,76.09,76.34,76.08,76.27,163444.0,75.4162,75.664,75.4063,75.5946,163444.0
2016-08-17 14:15:00,76.26,76.31,76.21,76.28,36414.0,75.5847,75.6342,75.5351,75.6045,36414.0
2016-08-17 14:20:00,76.28,76.35,76.2,76.23,115717.0,75.6045,75.6739,75.5252,75.5549,115717.0
2016-08-17 14:25:00,76.24,76.34,76.21,76.29,48131.0,75.5648,75.664,75.5351,75.6144,48131.0
2016-08-17 14:30:00,76.28,76.33,76.2,76.32,48910.0,75.6045,75.654,75.5252,75.6441,48910.0
2016-08-17 14:35:00,76.33,76.36,76.24,76.34,42121.0,75.654,75.6838,75.5648,75.664,42121.0
2016-08-17 14:40:00,76.34,76.4,76.31,76.31,94818.0,75.664,75.7234,75.6342,75.6342,94818.0
2016-08-17 14:45:00,76.31,76.41,76.28,76.34,79182.0,75.6342,75.7333,75.6045,75.664,79182.0
2016-08-17 14:50:00,76.35,76.37,76.23,76.26,55755.0,75.6739,75.6937,75.5549,75.5847,55755.0
2016-08-17 14:55:00,76.27,76.29,76.21,76.25,40845.0,75.5946,75.6144,75.5351,75.5747,40845.0
2016-08-17 15:00:00,76.25,76.27,76.18,76.26,59657.0,75.5747,75.5946,75.5054,75.5847,59657.0
2016-08-17 15:05:00,76.25,76.27,76.2,76.24,51441.0,75.5747,75.5946,75.5252,75.5648,51441.0
2016-08-17 15:10:00,76.24,76.29,76.22,76.25,53675.0,75.5648,75.6144,75.545,75.5747,53675.0
2016-08-17 15:15:00,76.25,76.26,76.22,76.24,50124.0,75.5747,75.5847,75.545,75.5648,50124.0
2016-08-17 15:20:00,76.25,76.3,76.23,76.3,47381.0,75.5747,75.6243,75.5549,75.6243,47381.0
2016-08-17 15:25:00,76.3,76.31,76.25,76.25,69731.0,75.6243,75.6342,75.5747,75.5747,69731.0
2016-08-17 15:30:00,76.25,76.29,76.21,76.23,99587.0,75.5747,75.6144,75.5351,75.5549,99587.0
2016-08-17 15:35:00,76.22,76.22,76.17,76.18,181176.0,75.545,75.545,75.4955,75.5054,181176.0
2016-08-17 15:40:00,76.18,76.2,76.11,76.15,137340.0,75.5054,75.5252,75.436,75.4756,137340.0
2016-08-17 15:45:00,76.15,76.17,76.11,76.14,145145.0,75.4756,75.4955,75.436,75.4657,145145.0
2016-08-17 15:50:00,76.15,76.23,76.14,76.23,291641.0,75.4756,75.5549,75.4657,75.5549,291641.0
2016-08-17 15:55:00,76.23,76.34,76.22,76.3,457092.0,75.5549,75.664,75.545,75.6243,457092.0
2016-08-18 09:30:00,76.37,76.61,76.17,76.28,119273.0,75.6937,75.9316,75.4955,75.6045,119273.0
2016-08-18 09:35:00,76.28,76.48,76.18,76.45,95560.0,75.6045,75.8027,75.5054,75.773,95560.0
2016-08-18 09:40:00,76.45,76.71,76.28,76.66,358159.0,75.773,76.0307,75.6045,75.9811,358159.0
2016-08-18 09:45:00,76.67,76.71,76.5,76.69,175121.0,75.991,76.0307,75.8225,76.0109,175121.0
2016-08-18 09:50:00,76.69,76.76,76.55,76.61,200681.0,76.0109,76.0802,75.8721,75.9316,200681.0
2016-08-18 09:55:00,76.61,76.8,76.6,76.66,140033.0,75.9316,76.1199,75.9217,75.9811,140033.0
2016-08-18 10:00:00,76.65,76.99,76.56,76.96,174953.0,75.9712,76.3082,75.882,76.2785,174953.0
2016-08-18 10:05:00,76.96,77.03,76.77,76.8,65601.0,76.2785,76.3478,76.0901,76.1199,65601.0
2016-08-18 10:10:00,76.81,76.94,76.75,76.9,150655.0,76.1298,76.2586,76.0703,76.219,150655.0
2016-08-18 10:15:00,76.91,76.93,76.85,76.88,35560.0,76.2289,76.2487,76.1694,76.1992,35560.0
2016-08-18 10:20:00,76.88,76.98,76.8,76.8,160733.0,76.1992,76.2983,76.1199,76.1199,160733.0
2016-08-18 10:25:00,76.79,76.79,76.66,76.68,90689.0,76.11,76.11,75.9811,76.0009,90689.0
2016-08-18 10:30:00,76.68,76.8,76.68,76.76,130601.0,76.0009,76.1199,76.0009,76.0802,130601.0
2016-08-18 10:35:00,76.75,76.79,76.7,76.78,48548.0,76.0703,76.11,76.0208,76.1001,48548.0
2016-08-18 10:40:00,76.77,76.78,76.68,76.72,52923.0,76.0901,76.1001,76.0009,76.0406,52923.0
2016-08-18 10:45:00,76.72,76.74,76.62,76.64,35365.0,76.0406,76.0604,75.9415,75.9613,35365.0
2016-08-18 10:50:00,76.65,76.72,76.64,76.72,33415.0,75.9712,76.0406,75.9613,76.0406,33415.0
2016-08-18 10:55:00,76.72,76.73,76.65,76.66,48335.0,76.0406,76.0505,75.9712,75.9811,48335.0
2016-08-18 11:00:00,76.66,76.7,76.64,76.67,31123.0,75.9811,76.0208,75.9613,75.991,31123.0
2016-08-18 11:05:00,76.67,76.7,76.58,76.59,119000.0,75.991,76.0208,75.9018,75.9117,119000.0
2016-08-18 11:10:00,76.61,76.63,76.52,76.6,114058.0,75.9316,75.9514,75.8424,75.9217,114058.0
2016-08-18 11:15:00,76.61,76.68,76.56,76.62,65315.0,75.9316,76.0009,75.882,75.9415,65315.0
2016-08-18 11:20:00,76.62,76.65,76.52,76.63,76149.0,75.9415,75.9712,75.8424,75.9514,76149.0
2016-08-18 11:25:00,76.64,76.74,76.64,76.71,53766.0,75.9613,76.0604,75.9613,76.0307,53766.0
2016-08-18 11:30:00,76.72,76.81,76.68,76.76,131088.0,76.0406,76.1298,76.0009,76.0802,131088.0
2016-08-18 11:35:00,76.76,76.85,76.72,76.84,184262.0,76.0802,76.1694,76.0406,76.1595,184262.0
2016-08-18 11:40:00,76.84,76.86,76.77,76.77,62560.0,76.1595,76.1793,76.0901,76.0901,62560.0
2016-08-18 11:45:00,76.78,76.89,76.78,76.81,66953.0,76.1001,76.2091,76.1001,76.1298,66953.0
2016-08-18 11:50:00,76.8,76.83,76.76,76.79,62265.0,76.1199,76.1496,76.0802,76.11,62265.0
2016-08-18 11:55:00,76.8,76.84,76.77,76.82,67770.0,76.1199,76.1595,76.0901,76.1397,67770.0
2016-08-18 12:00:00,76.83,76.95,76.82,76.89,99789.0,76.1496,76.2686,76.1397,76.2091,99789.0
2016-08-18 12:05:00,76.9,76.9,76.83,76.87,105897.0,76.219,76.219,76.1496,76.1893,105897.0
2016-08-18 12:10:00,76.87,76.89,76.81,76.81,33715.0,76.1893,76.2091,76.1298,76.1298,33715.0
2016-08-18 12:15:00,76.81,76.85,76.76,76.8,51611.0,76.1298,76.1694,76.0802,76.1199,51611.0
2016-08-18 12:20:00,76.8,76.81,76.67,76.7,81740.0,76.1199,76.1298,75.991,76.0208,81740.0
2016-08-18 12:25:00,76.7,76.74,76.66,76.66,32596.0,76.0208,76.0604,75.9811,75.9811,32596.0
2016-08-18 12:30:00,76.66,76.75,76.64,76.74,25332.0,75.9811,76.0703,75.9613,76.0604,25332.0
2016-08-18 12:35:00,76.74,76.74,76.64,76.67,41518.0,76.0604,76.0604,75.9613,75.991,41518.0
2016-08-18 12:40:00,76.66,76.8,76.66,76.79,21947.0,75.9811,76.1199,75.9811,76.11,21947.0
2016-08-18 12:45:00,76.79,76.83,76.78,76.78,31497.0,76.11,76.1496,76.1001,76.1001,31497.0
2016-08-18 12:50:00,76.79,76.8,76.76,76.78,14513.0,76.11,76.1199,76.0802,76.1001,14513.0
2016-08-18 12:55:00,76.77,76.83,76.74,76.81,21334.0,76.0901,76.1496,76.0604,76.1298,21334.0
2016-08-18 13:00:00,76.82,76.84,76.79,76.81,23752.0,76.1397,76.1595,76.11,76.1298,23752.0
2016-08-18 13:05:00,76.81,76.84,76.81,76.83,29212.0,76.1298,76.1595,76.1298,76.1496,29212.0
2016-08-18 13:10:00,76.82,76.84,76.8,76.83,65344.0,76.1397,76.1595,76.1199,76.1496,65344.0
2016-08-18 13:15:00,76.83,76.84,76.8,76.84,68947.0,76.1496,76.1595,76.1199,76.1595,68947.0
2016-08-18 13:20:00,76.83,76.91,76.81,76.87,33990.0,76.1496,76.2289,76.1298,76.1893,33990.0
2016-08-18 13:25:00,76.88,76.9,76.86,76.89,19059.0,76.1992,76.219,76.1793,76.2091,19059.0
2016-08-18 13:30:00,76.89,76.93,76.86,76.88,48486.0,76.2091,76.2487,76.1793,76.1992,48486.0
2016-08-18 13:35:00,76.89,76.92,76.86,76.9,47956.0,76.2091,76.2388,76.1793,76.219,47956.0
2016-08-18 13:40:00,76.89,76.96,76.87,76.96,35126.0,76.2091,76.2785,76.1893,76.2785,35126.0
2016-08-18 13:45:00,76.96,76.99,76.94,76.98,12858.0,76.2785,76.3082,76.2586,76.2983,12858.0
2016-08-18 13:50:00,76.97,77.0,76.93,76.98,30268.0,76.2884,76.3181,76.2487,76.2983,30268.0
2016-08-18 13:55:00,76.98,77.03,76.97,77.03,31268.0,76.2983,76.3478,76.2884,76.3478,31268.0
2016-08-18 14:00:00,77.02,77.1,76.99,77.09,89332.0,76.3379,76.4172,76.3082,76.4073,89332.0
2016-08-18 14:05:00,77.1,77.11,77.04,77.04,50653.0,76.4172,76.4271,76.3578,76.3578,50653.0
2016-08-18 14:10:00,77.04,77.05,76.99,77.0,23772.0,76.3578,76.3677,76.3082,76.3181,23772.0
2016-08-18 14:15:00,76.99,77.07,76.98,77.06,28309.0,76.3082,76.3875,76.2983,76.3776,28309.0
2016-08-18 14:20:00,77.05,77.07,77.04,77.06,22204.0,76.3677,76.3875,76.3578,76.3776,22204.0
2016-08-18 14:25:00,77.05,77.09,77.03,77.05,23469.0,76.3677,76.4073,76.3478,76.3677,23469.0
2016-08-18 14:30:00,77.05,77.06,76.98,77.0,28602.0,76.3677,76.3776,76.2983,76.3181,28602.0
2016-08-18 14:35:00,77.01,77.02,76.96,77.0,75861.0,76.328,76.3379,76.2785,76.3181,75861.0
2016-08-18 14:40:00,77.01,77.01,76.94,77.0,26500.0,76.328,76.328,76.2586,76.3181,26500.0
2016-08-18 14:45:00,77.0,77.01,76.97,76.98,45136.0,76.3181,76.328,76.2884,76.2983,45136.0
2016-08-18 14:50:00,76.99,77.05,76.98,77.03,34251.0,76.3082,76.3677,76.2983,76.3478,34251.0
2016-08-18 14:55:00,77.02,77.09,76.99,77.08,35430.0,76.3379,76.4073,76.3082,76.3974,35430.0
2016-08-18 15:00:00,77.07,77.08,77.04,77.08,34622.0,76.3875,76.3974,76.3578,76.3974,34622.0
2016-08-18 15:05:00,77.08,77.15,77.06,77.14,23332.0,76.3974,76.4668,76.3776,76.4569,23332.0
2016-08-18 15:10:00,77.16,77.16,77.04,77.05,25164.0,76.4767,76.4767,76.3578,76.3677,25164.0
2016-08-18 15:15:00,77.05,77.06,76.98,77.01,36922.0,76.3677,76.3776,76.2983,76.328,36922.0
2016-08-18 15:20:00,77.0,77.01,76.97,76.99,22657.0,76.3181,76.328,76.2884,76.3082,22657.0
2016-08-18 15:25:00,76.99,77.01,76.89,76.91,46300.0,76.3082,76.328,76.2091,76.2289,46300.0
2016-08-18 15:30:00,76.92,76.94,76.85,76.85,72394.0,76.2388,76.2586,76.1694,76.1694,72394.0
2016-08-18 15:35:00,76.85,76.87,76.79,76.83,119602.0,76.1694,76.1893,76.11,76.1496,119602.0
2016-08-18 15:40:00,76.83,76.94,76.82,76.86,71290.0,76.1496,76.2586,76.1397,76.1793,71290.0
2016-08-18 15:45:00,76.85,76.87,76.81,76.87,63644.0,76.1694,76.1893,76.1298,76.1893,63644.0
2016-08-18 15:50:00,76.86,76.9,76.83,76.89,101237.0,76.1793,76.219,76.1496,76.2091,101237.0
2016-08-18 15:55:00,76.89,76.94,76.85,76.91,144488.0,76.2091,76.2586,76.1694,76.2289,144488.0
2016-08-19 09:30:00,76.72,77.03,76.51,76.67,275623.0,76.0406,76.3478,75.8324,75.991,275623.0
2016-08-19 09:35:00,76.74,76.81,76.6,76.6,31085.0,76.0604,76.1298,75.9217,75.9217,31085.0
2016-08-19 09:40:00,76.6,76.76,76.53,76.66,36982.0,75.9217,76.0802,75.8523,75.9811,36982.0
2016-08-19 09:45:00,76.67,76.78,76.59,76.7,38034.0,75.991,76.1001,75.9117,76.0208,38034.0
2016-08-19 09:50:00,76.68,76.89,76.64,76.86,29716.0,76.0009,76.2091,75.9613,76.1793,29716.0
2016-08-19 09:55:00,76.84,77.12,76.84,77.1,62632.0,76.1595,76.437,76.1595,76.4172,62632.0
2016-08-19 10:00:00,77.1,77.11,77.0,77.0,50523.0,76.4172,76.4271,76.3181,76.3181,50523.0
2016-08-19 10:05:00,77.01,77.11,77.01,77.04,27112.0,76.328,76.4271,76.328,76.3578,27112.0
2016-08-19 10:10:00,77.04,77.09,77.0,77.03,34051.0,76.3578,76.4073,76.3181,76.3478,34051.0
2016-08-19 10:15:00,77.03,77.07,77.01,77.06,23458.0,76.3478,76.3875,76.328,76.3776,23458.0
2016-08-19 10:20:00,77.06,77.25,77.04,77.23,46438.0,76.3776,76.5659,76.3578,76.5461,46438.0
2016-08-19 10:25:00,77.22,77.37,77.15,77.36,36998.0,76.5362,76.6848,76.4668,76.6749,36998.0
2016-08-19 10:30:00,77.36,77.37,77.14,77.16,27676.0,76.6749,76.6848,76.4569,76.4767,27676.0
2016-08-19 10:35:00,77.17,77.23,77.07,77.11,26192.0,76.4866,76.5461,76.3875,76.4271,26192.0
2016-08-19 10:40:00,77.11,77.18,77.04,77.12,24147.0,76.4271,76.4965,76.3578,76.437,24147.0
2016-08-19 10:45:00,77.11,77.15,77.07,77.07,20448.0,76.4271,76.4668,76.3875,76.3875,20448.0
2016-08-19 10:50:00,77.07,77.14,77.05,77.13,56111.0,76.3875,76.4569,76.3677,76.447,56111.0
2016-08-19 10:55:00,77.13,77.16,77.09,77.1,19447.0,76.447,76.4767,76.4073,76.4172,19447.0
2016-08-19 11:00:00,77.11,77.15,77.08,77.13,33473.0,76.4271,76.4668,76.3974,76.447,33473.0
2016-08-19 11:05:00,77.13,77.13,77.08,77.09,13225.0,76.447,76.447,76.3974,76.4073,13225.0
2016-08-19 11:10:00,77.08,77.12,77.08,77.09,14207.0,76.3974,76.437,76.3974,76.4073,14207.0
2016-08-19 11:15:00,77.1,77.12,77.07,77.11,24222.0,76.4172,76.437,76.3875,76.4271,24222.0
2016-08-19 11:20:00,77.11,77.15,77.09,77.13,21010.0,76.4271,76.4668,76.4073,76.447,21010.0
2016-08-19 11:25:00,77.13,77.21,77.11,77.12,21022.0,76.447,76.5262,76.4271,76.437,21022.0
2016-08-19 11:30:00,77.12,77.13,77.1,77.1,19331.0,76.437,76.447,76.4172,76.4172,19331.0
2016-08-19 11:35:00,77.1,77.14,77.1,77.12,16901.0,76.4172,76.4569,76.4172,76.437,16901.0
2016-08-19 11:40:00,77.12,77.16,77.11,77.16,29712.0,76.437,76.4767,76.4271,76.4767,29712.0
2016-08-19 11:45:00,77.15,77.26,77.15,77.23,27877.0,76.4668,76.5758,76.4668,76.5461,27877.0
2016-08-19 11:50:00,77.22,77.27,77.2,77.25,23258.0,76.5362,76.5857,76.5163,76.5659,23258.0
2016-08-19 11:55:00,77.27,77.27,77.2,77.23,20632.0,76.5857,76.5857,76.5163,76.5461,20632.0
2016-08-19 12:00:00,77.23,77.27,77.22,77.22,23153.0,76.5461,76.5857,76.5362,76.5362,23153.0
2016-08-19 12:05:00,77.22,77.26,77.19,77.21,15070.0,76.5362,76.5758,76.5064,76.5262,15070.0
2016-08-19 12:10:00,77.2,77.22,77.17,77.18,15404.0,76.5163,76.5362,76.4866,76.4965,15404.0
2016-08-19 12:15:00,77.18,77.2,77.14,77.17,22463.0,76.4965,76.5163,76.4569,76.4866,22463.0
2016-08-19 12:20:00,77.17,77.21,77.15,77.19,10444.0,76.4866,76.5262,76.4668,76.5064,10444.0
2016-08-19 12:25:00,77.19,77.2,77.17,77.2,8271.0,76.5064,76.5163,76.4866,76.5163,8271.0
2016-08-19 12:30:00,77.2,77.2,77.14,77.17,18623.0,76.5163,76.5163,76.4569,76.4866,18623.0
2016-08-19 12:35:00,77.17,77.23,77.15,77.19,12929.0,76.4866,76.5461,76.4668,76.5064,12929.0
2016-08-19 12:40:00,77.19,77.19,77.15,77.15,6226.0,76.5064,76.5064,76.4668,76.4668,6226.0
2016-08-19 12:45:00,77.16,77.19,77.14,77.17,21008.0,76.4767,76.5064,76.4569,76.4866,21008.0
2016-08-19 12:50:00,77.17,77.18,77.14,77.17,32678.0,76.4866,76.4965,76.4569,76.4866,32678.0
2016-08-19 12:55:00,77.16,77.21,77.15,77.18,20170.0,76.4767,76.5262,76.4668,76.4965,20170.0
2016-08-19 13:00:00,77.18,77.18,77.14,77.15,16769.0,76.4965,76.4965,76.4569,76.4668,16769.0
2016-08-19 13:05:00,77.14,77.17,77.14,77.16,21383.0,76.4569,76.4866,76.4569,76.4767,21383.0
2016-08-19 13:10:00,77.16,77.18,77.14,77.16,7527.0,76.4767,76.4965,76.4569,76.4767,7527.0
2016-08-19 13:15:00,77.16,77.17,77.11,77.12,25457.0,76.4767,76.4866,76.4271,76.437,25457.0
2016-08-19 13:20:00,77.12,77.13,77.1,77.11,17135.0,76.437,76.447,76.4172,76.4271,17135.0
2016-08-19 13:25:00,77.11,77.18,77.1,77.16,13101.0,76.4271,76.4965,76.4172,76.4767,13101.0
2016-08-19 13:30:00,77.17,77.17,77.1,77.13,15995.0,76.4866,76.4866,76.4172,76.447,15995.0
2016-08-19 13:35:00,77.12,77.22,77.12,77.2,13467.0,76.437,76.5362,76.437,76.5163,13467.0
2016-08-19 13:40:00,77.2,77.28,77.19,77.26,15522.0,76.5163,76.5956,76.5064,76.5758,15522.0
2016-08-19 13:45:00,77.27,77.32,77.26,77.31,13243.0,76.5857,76.6353,76.5758,76.6254,13243.0
2016-08-19 13:50:00,77.32,77.37,77.29,77.35,32956.0,76.6353,76.6848,76.6055,76.665,32956.0
2016-08-19 13:55:00,77.34,77.37,77.28,77.3,24007.0,76.6551,76.6848,76.5956,76.6155,24007.0
2016-08-19 14:00:00,77.29,77.34,77.28,77.33,17423.0,76.6055,76.6551,76.5956,76.6452,17423.0
2016-08-19 14:05:00,77.32,77.34,77.29,77.33,20165.0,76.6353,76.6551,76.6055,76.6452,20165.0
2016-08-19 14:10:00,77.33,77.38,77.31,77.36,13983.0,76.6452,76.6947,76.6254,76.6749,13983.0
2016-08-19 14:15:00,77.36,77.37,77.29,77.31,14420.0,76.6749,76.6848,76.6055,76.6254,14420.0
2016-08-19 14:20:00,77.31,77.37,77.3,77.35,18978.0,76.6254,76.6848,76.6155,76.665,18978.0
2016-08-19 14:25:00,77.36,77.37,77.32,77.36,41027.0,76.6749,76.6848,76.6353,76.6749,41027.0
2016-08-19 14:30:00,77.36,77.37,77.29,77.31,33579.0,76.6749,76.6848,76.6055,76.6254,33579.0
2016-08-19 14:35:00,77.31,77.34,77.31,77.33,9297.0,76.6254,76.6551,76.6254,76.6452,9297.0
2016-08-19 14:40:00,77.34,77.4,77.33,77.38,21634.0,76.6551,76.7146,76.6452,76.6947,21634.0
2016-08-19 14:45:00,77.39,77.41,77.36,77.36,18079.0,76.7047,76.7245,76.6749,76.6749,18079.0
2016-08-19 14:50:00,77.36,77.44,77.35,77.43,37815.0,76.6749,76.7542,76.665,76.7443,37815.0
2016-08-19 14:55:00,77.43,77.44,77.4,77.41,17928.0,76.7443,76.7542,76.7146,76.7245,17928.0
2016-08-19 15:00:00,77.42,77.43,77.38,77.38,16118.0,76.7344,76.7443,76.6947,76.6947,16118.0
2016-08-19 15:05:00,77.38,77.42,77.38,77.41,15064.0,76.6947,76.7344,76.6947,76.7245,15064.0
2016-08-19 15:10:00,77.41,77.47,77.39,77.43,32411.0,76.7245,76.7839,76.7047,76.7443,32411.0
2016-08-19 15:15:00,77.42,77.45,77.41,77.44,20904.0,76.7344,76.7641,76.7245,76.7542,20904.0
2016-08-19 15:20:00,77.44,77.48,77.43,77.47,23222.0,76.7542,76.7939,76.7443,76.7839,23222.0
2016-08-19 15:25:00,77.47,77.57,77.46,77.54,42696.0,76.7839,76.8831,76.774,76.8533,42696.0
2016-08-19 15:30:00,77.54,77.56,77.48,77.49,33532.0,76.8533,76.8731,76.7939,76.8038,33532.0
2016-08-19 15:35:00,77.48,77.49,77.4,77.4,40793.0,76.7939,76.8038,76.7146,76.7146,40793.0
2016-08-19 15:40:00,77.4,77.43,77.4,77.4,44687.0,76.7146,76.7443,76.7146,76.7146,44687.0
2016-08-19 15:45:00,77.4,77.49,77.4,77.48,130858.0,76.7146,76.8038,76.7146,76.7939,130858.0
2016-08-19 15:50:00,77.49,77.49,77.46,77.48,112264.0,76.8038,76.8038,76.774,76.7939,112264.0
2016-08-19 15:55:00,77.48,77.52,77.45,77.47,325328.0,76.7939,76.8335,76.7641,76.7839,325328.0
2016-08-22 09:30:00,77.43,77.48,77.06,77.19,114672.0,76.7443,76.7939,76.3776,76.5064,114672.0
2016-08-22 09:35:00,77.19,77.43,77.14,77.42,73162.0,76.5064,76.7443,76.4569,76.7344,73162.0
2016-08-22 09:40:00,77.42,77.42,77.29,77.39,45924.0,76.7344,76.7344,76.6055,76.7047,45924.0
2016-08-22 09:45:00,77.38,77.4,77.26,77.26,58504.0,76.6947,76.7146,76.5758,76.5758,58504.0
2016-08-22 09:50:00,77.26,77.33,77.18,77.24,41815.0,76.5758,76.6452,76.4965,76.556,41815.0
2016-08-22 09:55:00,77.24,77.36,77.23,77.35,35212.0,76.556,76.6749,76.5461,76.665,35212.0
2016-08-22 10:00:00,77.35,77.44,77.26,77.28,44458.0,76.665,76.7542,76.5758,76.5956,44458.0
2016-08-22 10:05:00,77.28,77.36,77.23,77.31,37967.0,76.5956,76.6749,76.5461,76.6254,37967.0
2016-08-22 10:10:00,77.3,77.39,77.26,77.39,46881.0,76.6155,76.7047,76.5758,76.7047,46881.0
2016-08-22 10:15:00,77.39,77.54,77.32,77.52,66366.0,76.7047,76.8533,76.6353,76.8335,66366.0
2016-08-22 10:20:00,77.53,77.63,77.49,77.61,74791.0,76.8434,76.9425,76.8038,76.9227,74791.0
2016-08-22 10:25:00,77.59,77.65,77.52,77.53,33032.0,76.9029,76.9624,76.8335,76.8434,33032.0
2016-08-22 10:30:00,77.53,77.59,77.5,77.58,54543.0,76.8434,76.9029,76.8137,76.893,54543.0
2016-08-22 10:35:00,77.58,77.58,77.43,77.44,42591.0,76.893,76.893,76.7443,76.7542,42591.0
2016-08-22 10:40:00,77.43,77.45,77.36,77.38,31869.0,76.7443,76.7641,76.6749,76.6947,31869.0
2016-08-22 10:45:00,77.39,77.45,77.34,77.44,49116.0,76.7047,76.7641,76.6551,76.7542,49116.0
2016-08-22 10:50:00,77.45,77.47,77.37,77.41,36352.0,76.7641,76.7839,76.6848,76.7245,36352.0
2016-08-22 10:55:00,77.4,77.43,77.35,77.38,36878.0,76.7146,76.7443,76.665,76.6947,36878.0
2016-08-22 11:00:00,77.38,77.5,77.38,77.5,37587.0,76.6947,76.8137,76.6947,76.8137,37587.0
2016-08-22 11:05:00,77.49,77.52,77.41,77.42,22329.0,76.8038,76.8335,76.7245,76.7344,22329.0
2016-08-22 11:10:00,77.41,77.42,77.31,77.31,27757.0,76.7245,76.7344,76.6254,76.6254,27757.0
2016-08-22 11:15:00,77.32,77.39,77.24,77.24,32809.0,76.6353,76.7047,76.556,76.556,32809.0
2016-08-22 11:20:00,77.24,77.25,77.1,77.16,26248.0,76.556,76.5659,76.4172,76.4767,26248.0
2016-08-22 11:25:00,77.15,77.2,77.11,77.13,30746.0,76.4668,76.5163,76.4271,76.447,30746.0
2016-08-22 11:30:00,77.13,77.18,77.06,77.15,37657.0,76.447,76.4965,76.3776,76.4668,37657.0
2016-08-22 11:35:00,77.15,77.18,77.14,77.16,17900.0,76.4668,76.4965,76.4569,76.4767,17900.0
2016-08-22 11:40:00,77.17,77.2,77.14,77.15,30848.0,76.4866,76.5163,76.4569,76.4668,30848.0
2016-08-22 11:45:00,77.14,77.21,77.12,77.2,24980.0,76.4569,76.5262,76.437,76.5163,24980.0
2016-08-22 11:50:00,77.21,77.27,77.19,77.21,19940.0,76.5262,76.5857,76.5064,76.5262,19940.0
2016-08-22 11:55:00,77.21,77.31,77.19,77.3,27348.0,76.5262,76.6254,76.5064,76.6155,27348.0
2016-08-22 12:00:00,77.29,77.33,77.26,77.29,40604.0,76.6055,76.6452,76.5758,76.6055,40604.0
2016-08-22 12:05:00,77.29,77.31,77.23,77.3,20587.0,76.6055,76.6254,76.5461,76.6155,20587.0
2016-08-22 12:10:00,77.29,77.34,77.28,77.32,70462.0,76.6055,76.6551,76.5956,76.6353,70462.0
2016-08-22 12:15:00,77.32,77.35,77.28,77.32,13299.0,76.6353,76.665,76.5956,76.6353,13299.0
2016-08-22 12:20:00,77.32,77.46,77.32,77.46,25164.0,76.6353,76.774,76.6353,76.774,25164.0
2016-08-22 12:25:00,77.47,77.61,77.47,77.49,22447.0,76.7839,76.9227,76.7839,76.8038,22447.0
2016-08-22 12:30:00,77.48,77.5,77.41,77.42,16287.0,76.7939,76.8137,76.7245,76.7344,16287.0
2016-08-22 12:35:00,77.42,77.43,77.37,77.4,18546.0,76.7344,76.7443,76.6848,76.7146,18546.0
2016-08-22 12:40:00,77.4,77.42,77.3,77.3,17617.0,76.7146,76.7344,76.6155,76.6155,17617.0
2016-08-22 12:45:00,77.3,77.36,77.27,77.34,35920.0,76.6155,76.6749,76.5857,76.6551,35920.0
2016-08-22 12:50:00,77.34,77.36,77.31,77.33,13813.0,76.6551,76.6749,76.6254,76.6452,13813.0
2016-08-22 12:55:00,77.32,77.32,77.23,77.23,11117.0,76.6353,76.6353,76.5461,76.5461,11117.0
2016-08-22 13:00:00,77.22,77.23,77.19,77.22,10643.0,76.5362,76.5461,76.5064,76.5362,10643.0
2016-08-22 13:05:00,77.22,77.26,77.2,77.26,12447.0,76.5362,76.5758,76.5163,76.5758,12447.0
2016-08-22 13:10:00,77.27,77.3,77.27,77.27,9735.0,76.5857,76.6155,76.5857,76.5857,9735.0
2016-08-22 13:15:00,77.27,77.3,77.22,77.23,14920.0,76.5857,76.6155,76.5362,76.5461,14920.0
2016-08-22 13:20:00,77.24,77.24,77.04,77.04,30127.0,76.556,76.556,76.3578,76.3578,30127.0
2016-08-22 13:25:00,77.06,77.13,77.02,77.12,21563.0,76.3776,76.447,76.3379,76.437,21563.0
2016-08-22 13:30:00,77.12,77.13,77.09,77.12,14446.0,76.437,76.447,76.4073,76.437,14446.0
2016-08-22 13:35:00,77.12,77.16,77.1,77.12,8769.0,76.437,76.4767,76.4172,76.437,8769.0
2016-08-22 13:40:00,77.13,77.18,77.12,77.15,12600.0,76.447,76.4965,76.437,76.4668,12600.0
2016-08-22 13:45:00,77.15,77.24,77.14,77.2,39596.0,76.4668,76.556,76.4569,76.5163,39596.0
2016-08-22 13:50:00,77.2,77.23,77.16,77.2,30703.0,76.5163,76.5461,76.4767,76.5163,30703.0
2016-08-22 13:55:00,77.2,77.24,77.19,77.19,21197.0,76.5163,76.556,76.5064,76.5064,21197.0
2016-08-22 14:00:00,77.19,77.28,77.18,77.25,25764.0,76.5064,76.5956,76.4965,76.5659,25764.0
2016-08-22 14:05:00,77.24,77.25,77.19,77.19,26151.0,76.556,76.5659,76.5064,76.5064,26151.0
2016-08-22 14:10:00,77.19,77.22,77.16,77.22,34663.0,76.5064,76.5362,76.4767,76.5362,34663.0
2016-08-22 14:15:00,77.21,77.21,77.15,77.17,14504.0,76.5262,76.5262,76.4668,76.4866,14504.0
2016-08-22 14:20:00,77.17,77.2,77.12,77.12,26130.0,76.4866,76.5163,76.437,76.437,26130.0
2016-08-22 14:25:00,77.13,77.14,76.99,77.0,122828.0,76.447,76.4569,76.3082,76.3181,122828.0
2016-08-22 14:30:00,76.99,77.12,76.96,77.11,288313.0,76.3082,76.437,76.2785,76.4271,288313.0
2016-08-22 14:35:00,77.1,77.17,77.05,77.16,60758.0,76.4172,76.4866,76.3677,76.4767,60758.0
2016-08-22 14:40:00,77.16,77.21,77.14,77.2,38742.0,76.4767,76.5262,76.4569,76.5163,38742.0
2016-08-22 14:45:00,77.2,77.21,77.14,77.19,42430.0,76.5163,76.5262,76.4569,76.5064,42430.0
2016-08-22 14:50:00,77.2,77.2,77.15,77.18,131717.0,76.5163,76.5163,76.4668,76.4965,131717.0
2016-08-22 14:55:00,77.18,77.2,77.08,77.12,24970.0,76.4965,76.5163,76.3974,76.437,24970.0
2016-08-22 15:00:00,77.14,77.2,77.13,77.19,24319.0,76.4569,76.5163,76.447,76.5064,24319.0
2016-08-22 15:05:00,77.18,77.23,77.15,77.19,38406.0,76.4965,76.5461,76.4668,76.5064,38406.0
2016-08-22 15:10:00,77.2,77.22,77.18,77.22,19332.0,76.5163,76.5362,76.4965,76.5362,19332.0
2016-08-22 15:15:00,77.23,77.24,77.17,77.19,19293.0,76.5461,76.556,76.4866,76.5064,19293.0
2016-08-22 15:20:00,77.19,77.2,77.15,77.2,137438.0,76.5064,76.5163,76.4668,76.5163,137438.0
2016-08-22 15:25:00,77.19,77.28,77.19,77.27,30364.0,76.5064,76.5956,76.5064,76.5857,30364.0
2016-08-22 15:30:00,77.27,77.28,77.19,77.23,42651.0,76.5857,76.5956,76.5064,76.5461,42651.0
2016-08-22 15:35:00,77.23,77.27,77.21,77.23,48925.0,76.5461,76.5857,76.5262,76.5461,48925.0
2016-08-22 15:40:00,77.23,77.27,77.21,77.21,78039.0,76.5461,76.5857,76.5262,76.5262,78039.0
2016-08-22 15:45:00,77.2,77.29,77.19,77.26,76493.0,76.5163,76.6055,76.5064,76.5758,76493.0
2016-08-22 15:50:00,77.27,77.28,77.19,77.26,52823.0,76.5857,76.5956,76.5064,76.5758,52823.0
2016-08-22 15:55:00,77.25,77.27,77.22,77.24,183242.0,76.5659,76.5857,76.5362,76.556,183242.0
2016-08-23 09:30:00,77.82,77.86,77.68,77.73,51650.0,77.1308,77.1705,76.9921,77.0416,51650.0
2016-08-23 09:35:00,77.77,77.95,77.77,77.89,24811.0,77.0813,77.2597,77.0813,77.2002,24811.0
2016-08-23 09:40:00,77.88,77.89,77.72,77.77,18648.0,77.1903,77.2002,77.0317,77.0813,18648.0
2016-08-23 09:45:00,77.76,77.8,77.7,77.76,38584.0,77.0714,77.111,77.0119,77.0714,38584.0
2016-08-23 09:50:00,77.77,77.86,77.73,77.84,30041.0,77.0813,77.1705,77.0416,77.1507,30041.0
2016-08-23 09:55:00,77.84,77.88,77.73,77.78,31256.0,77.1507,77.1903,77.0416,77.0912,31256.0
2016-08-23 10:00:00,77.79,77.88,77.77,77.82,32403.0,77.1011,77.1903,77.0813,77.1308,32403.0
2016-08-23 10:05:00,77.82,77.9,77.81,77.87,36927.0,77.1308,77.2101,77.1209,77.1804,36927.0
2016-08-23 10:10:00,77.86,77.94,77.81,77.83,55890.0,77.1705,77.2498,77.1209,77.1408,55890.0
2016-08-23 10:15:00,77.83,77.91,77.83,77.83,53579.0,77.1408,77.22,77.1408,77.1408,53579.0
2016-08-23 10:20:00,77.84,77.91,77.77,77.84,40386.0,77.1507,77.22,77.0813,77.1507,40386.0
2016-08-23 10:25:00,77.84,77.91,77.8,77.81,33409.0,77.1507,77.22,77.111,77.1209,33409.0
2016-08-23 10:30:00,77.81,77.92,77.81,77.91,34364.0,77.1209,77.23,77.1209,77.22,34364.0
2016-08-23 10:35:00,77.91,77.93,77.87,77.9,83266.0,77.22,77.2399,77.1804,77.2101,83266.0
2016-08-23 10:40:00,77.9,77.95,77.88,77.94,40815.0,77.2101,77.2597,77.1903,77.2498,40815.0
2016-08-23 10:45:00,77.94,78.04,77.93,77.95,51922.0,77.2498,77.3489,77.2399,77.2597,51922.0
2016-08-23 10:50:00,77.96,77.98,77.92,77.95,24924.0,77.2696,77.2894,77.23,77.2597,24924.0
2016-08-23 10:55:00,77.94,77.97,77.84,77.97,67883.0,77.2498,77.2795,77.1507,77.2795,67883.0
2016-08-23 11:00:00,77.96,78.01,77.93,78.0,62085.0,77.2696,77.3192,77.2399,77.3093,62085.0
2016-08-23 11:05:00,78.0,78.02,77.92,77.94,53735.0,77.3093,77.3291,77.23,77.2498,53735.0
2016-08-23 11:10:00,77.93,77.95,77.9,77.92,20917.0,77.2399,77.2597,77.2101,77.23,20917.0
2016-08-23 11:15:00,77.91,78.02,77.9,78.02,40724.0,77.22,77.3291,77.2101,77.3291,40724.0
2016-08-23 11:20:00,78.01,78.08,77.99,78.05,66959.0,77.3192,77.3885,77.2993,77.3588,66959.0
2016-08-23 11:25:00,78.06,78.08,78.02,78.04,33637.0,77.3687,77.3885,77.3291,77.3489,33637.0
2016-08-23 11:30:00,78.05,78.14,78.04,78.13,42810.0,77.3588,77.448,77.3489,77.4381,42810.0
2016-08-23 11:35:00,78.14,78.2,78.1,78.18,42831.0,77.448,77.5075,77.4084,77.4877,42831.0
2016-08-23 11:40:00,78.18,78.23,78.16,78.21,61467.0,77.4877,77.5372,77.4678,77.5174,61467.0
2016-08-23 11:45:00,78.21,78.23,78.21,78.23,18795.0,77.5174,77.5372,77.5174,77.5372,18795.0
2016-08-23 11:50:00,78.22,78.27,78.22,78.27,99577.0,77.5273,77.5769,77.5273,77.5769,99577.0
2016-08-23 11:55:00,78.27,78.28,78.23,78.24,46825.0,77.5769,77.5868,77.5372,77.5471,46825.0
2016-08-23 12:00:00,78.23,78.24,78.13,78.14,35476.0,77.5372,77.5471,77.4381,77.448,35476.0
2016-08-23 12:05:00,78.14,78.17,78.12,78.12,49221.0,77.448,77.4777,77.4282,77.4282,49221.0
2016-08-23 12:10:00,78.12,78.18,78.08,78.18,78666.0,77.4282,77.4877,77.3885,77.4877,78666.0
2016-08-23 12:15:00,78.17,78.19,78.15,78.16,48152.0,77.4777,77.4976,77.4579,77.4678,48152.0
2016-08-23 12:20:00,78.15,78.21,78.14,78.21,40440.0,77.4579,77.5174,77.448,77.5174,40440.0
2016-08-23 12:25:00,78.2,78.24,78.18,78.23,12169.0,77.5075,77.5471,77.4877,77.5372,12169.0
2016-08-23 12:30:00,78.23,78.27,78.22,78.25,43443.0,77.5372,77.5769,77.5273,77.557,43443.0
2016-08-23 12:35:00,78.26,78.26,78.21,78.23,23765.0,77.5669,77.5669,77.5174,77.5372,23765.0
2016-08-23 12:40:00,78.22,78.24,78.14,78.15,32001.0,77.5273,77.5471,77.448,77.4579,32001.0
2016-08-23 12:45:00,78.15,78.15,78.1,78.11,16399.0,77.4579,77.4579,77.4084,77.4183,16399.0
2016-08-23 12:50:00,78.1,78.12,77.95,77.97,36013.0,77.4084,77.4282,77.2597,77.2795,36013.0
2016-08-23 12:55:00,77.97,78.06,77.95,78.06,15898.0,77.2795,77.3687,77.2597,77.3687,15898.0
2016-08-23 13:00:00,78.05,78.11,78.05,78.09,24430.0,77.3588,77.4183,77.3588,77.3985,24430.0
2016-08-23 13:05:00,78.07,78.09,78.04,78.08,19002.0,77.3786,77.3985,77.3489,77.3885,19002.0
2016-08-23 13:10:00,78.08,78.08,78.0,78.05,27497.0,77.3885,77.3885,77.3093,77.3588,27497.0
2016-08-23 13:15:00,78.04,78.06,78.01,78.05,20573.0,77.3489,77.3687,77.3192,77.3588,20573.0
2016-08-23 13:20:00,78.05,78.11,78.05,78.1,21287.0,77.3588,77.4183,77.3588,77.4084,21287.0
2016-08-23 13:25:00,78.1,78.1,78.06,78.08,25982.0,77.4084,77.4084,77.3687,77.3885,25982.0
2016-08-23 13:30:00,78.08,78.09,78.05,78.08,32847.0,77.3885,77.3985,77.3588,77.3885,32847.0
2016-08-23 13:35:00,78.08,78.09,78.03,78.04,25899.0,77.3885,77.3985,77.339,77.3489,25899.0
2016-08-23 13:40:00,78.04,78.08,78.03,78.04,24257.0,77.3489,77.3885,77.339,77.3489,24257.0
2016-08-23 13:45:00,78.04,78.06,78.01,78.03,29521.0,77.3489,77.3687,77.3192,77.339,29521.0
2016-08-23 13:50:00,78.03,78.07,78.01,78.03,63378.0,77.339,77.3786,77.3192,77.339,63378.0
2016-08-23 13:55:00,78.03,78.04,78.0,78.0,17204.0,77.339,77.3489,77.3093,77.3093,17204.0
2016-08-23 14:00:00,77.99,78.02,77.93,77.99,48208.0,77.2993,77.3291,77.2399,77.2993,48208.0
2016-08-23 14:05:00,77.98,78.04,77.98,78.02,19074.0,77.2894,77.3489,77.2894,77.3291,19074.0
2016-08-23 14:10:00,78.02,78.05,78.0,78.03,32951.0,77.3291,77.3588,77.3093,77.339,32951.0
2016-08-23 14:15:00,78.03,78.05,78.01,78.02,19675.0,77.339,77.3588,77.3192,77.3291,19675.0
2016-08-23 14:20:00,78.02,78.05,78.01,78.02,42154.0,77.3291,77.3588,77.3192,77.3291,42154.0
2016-08-23 14:25:00,78.03,78.05,78.0,78.01,28644.0,77.339,77.3588,77.3093,77.3192,28644.0
2016-08-23 14:30:00,78.02,78.03,77.98,78.02,25410.0,77.3291,77.339,77.2894,77.3291,25410.0
2016-08-23 14:35:00,78.01,78.04,78.0,78.01,21652.0,77.3192,77.3489,77.3093,77.3192,21652.0
2016-08-23 14:40:00,78.02,78.06,77.95,77.95,64482.0,77.3291,77.3687,77.2597,77.2597,64482.0
2016-08-23 14:45:00,77.96,78.0,77.92,77.99,18153.0,77.2696,77.3093,77.23,77.2993,18153.0
2016-08-23 14:50:00,77.99,78.04,77.99,78.02,25987.0,77.2993,77.3489,77.2993,77.3291,25987.0
2016-08-23 14:55:00,78.03,78.03,77.97,77.98,28024.0,77.339,77.339,77.2795,77.2894,28024.0
2016-08-23 15:00:00,77.98,78.01,77.98,78.0,25490.0,77.2894,77.3192,77.2894,77.3093,25490.0
2016-08-23 15:05:00,78.01,78.08,78.0,78.08,39118.0,77.3192,77.3885,77.3093,77.3885,39118.0
2016-08-23 15:10:00,78.07,78.15,78.07,78.13,55268.0,77.3786,77.4579,77.3786,77.4381,55268.0
2016-08-23 15:15:00,78.13,78.15,78.1,78.12,38788.0,77.4381,77.4579,77.4084,77.4282,38788.0
2016-08-23 15:20:00,78.12,78.19,78.11,78.18,43664.0,77.4282,77.4976,77.4183,77.4877,43664.0
2016-08-23 15:25:00,78.19,78.19,78.13,78.17,83935.0,77.4976,77.4976,77.4381,77.4777,83935.0
2016-08-23 15:30:00,78.16,78.16,78.07,78.13,69579.0,77.4678,77.4678,77.3786,77.4381,69579.0
2016-08-23 15:35:00,78.13,78.14,78.1,78.11,44577.0,77.4381,77.448,77.4084,77.4183,44577.0
2016-08-23 15:40:00,78.11,78.12,78.08,78.09,86689.0,77.4183,77.4282,77.3885,77.3985,86689.0
2016-08-23 15:45:00,78.09,78.11,78.04,78.08,66697.0,77.3985,77.4183,77.3489,77.3885,66697.0
2016-08-23 15:50:00,78.08,78.11,78.07,78.07,67908.0,77.3885,77.4183,77.3786,77.3786,67908.0
2016-08-23 15:55:00,78.08,78.11,77.99,78.0,264149.0,77.3885,77.4183,77.2993,77.3093,264149.0
2016-08-24 09:30:00,78.11,78.69,78.0,78.57,112509.0,77.4183,77.9931,77.3093,77.8742,112509.0
2016-08-24 09:35:00,78.59,78.61,78.32,78.39,80331.0,77.894,77.9139,77.6264,77.6958,80331.0
2016-08-24 09:40:00,78.38,78.45,78.21,78.24,23625.0,77.6859,77.7553,77.5174,77.5471,23625.0
2016-08-24 09:45:00,78.2,78.2,78.01,78.05,38122.0,77.5075,77.5075,77.3192,77.3588,38122.0
2016-08-24 09:50:00,78.07,78.32,78.06,78.27,45846.0,77.3786,77.6264,77.3687,77.5769,45846.0
2016-08-24 09:55:00,78.29,78.41,78.29,78.36,26598.0,77.5967,77.7156,77.5967,77.6661,26598.0
2016-08-24 10:00:00,78.38,78.4,78.29,78.31,30936.0,77.6859,77.7057,77.5967,77.6165,30936.0
2016-08-24 10:05:00,78.31,78.41,78.3,78.39,58981.0,77.6165,77.7156,77.6066,77.6958,58981.0
2016-08-24 10:10:00,78.38,78.52,78.36,78.49,78487.0,77.6859,77.8246,77.6661,77.7949,78487.0
2016-08-24 10:15:00,78.48,78.49,78.3,78.33,29904.0,77.785,77.7949,77.6066,77.6363,29904.0
2016-08-24 10:20:00,78.33,78.35,78.26,78.29,30192.0,77.6363,77.6562,77.5669,77.5967,30192.0
2016-08-24 10:25:00,78.3,78.35,78.28,78.31,22641.0,77.6066,77.6562,77.5868,77.6165,22641.0
2016-08-24 10:30:00,78.31,78.46,78.27,78.46,59624.0,77.6165,77.7652,77.5769,77.7652,59624.0
2016-08-24 10:35:00,78.45,78.47,78.38,78.45,36889.0,77.7553,77.7751,77.6859,77.7553,36889.0
2016-08-24 10:40:00,78.45,78.48,78.35,78.39,36406.0,77.7553,77.785,77.6562,77.6958,36406.0
2016-08-24 10:45:00,78.38,78.38,78.24,78.29,43313.0,77.6859,77.6859,77.5471,77.5967,43313.0
2016-08-24 10:50:00,78.28,78.29,78.17,78.23,40671.0,77.5868,77.5967,77.4777,77.5372,40671.0
2016-08-24 10:55:00,78.23,78.3,78.18,78.2,37754.0,77.5372,77.6066,77.4877,77.5075,37754.0
2016-08-24 11:00:00,78.2,78.29,78.19,78.25,30717.0,77.5075,77.5967,77.4976,77.557,30717.0
2016-08-24 11:05:00,78.26,78.29,78.2,78.21,23296.0,77.5669,77.5967,77.5075,77.5174,23296.0
2016-08-24 11:10:00,78.2,78.24,78.17,78.21,25559.0,77.5075,77.5471,77.4777,77.5174,25559.0
2016-08-24 11:15:00,78.22,78.28,78.17,78.27,72669.0,77.5273,77.5868,77.4777,77.5769,72669.0
2016-08-24 11:20:00,78.28,78.29,78.22,78.25,74462.0,77.5868,77.5967,77.5273,77.557,74462.0
2016-08-24 11:25:00,78.25,78.36,78.21,78.27,35489.0,77.557,77.6661,77.5174,77.5769,35489.0
2016-08-24 11:30:00,78.26,78.26,78.19,78.21,24889.0,77.5669,77.5669,77.4976,77.5174,24889.0
2016-08-24 11:35:00,78.22,78.29,78.2,78.24,18109.0,77.5273,77.5967,77.5075,77.5471,18109.0
2016-08-24 11:40:00,78.24,78.29,78.18,78.19,27622.0,77.5471,77.5967,77.4877,77.4976,27622.0
2016-08-24 11:45:00,78.19,78.32,78.18,78.23,24648.0,77.4976,77.6264,77.4877,77.5372,24648.0
2016-08-24 11:50:00,78.21,78.27,78.19,78.19,16275.0,77.5174,77.5769,77.4976,77.4976,16275.0
2016-08-24 11:55:00,78.18,78.27,78.15,78.23,25657.0,77.4877,77.5769,77.4579,77.5372,25657.0
2016-08-24 12:00:00,78.24,78.24,78.19,78.21,13119.0,77.5471,77.5471,77.4976,77.5174,13119.0
2016-08-24 12:05:00,78.21,78.36,78.21,78.3,36415.0,77.5174,77.6661,77.5174,77.6066,36415.0
2016-08-24 12:10:00,78.3,78.37,78.29,78.37,18760.0,77.6066,77.676,77.5967,77.676,18760.0
2016-08-24 12:15:00,78.36,78.39,78.33,78.34,19144.0,77.6661,77.6958,77.6363,77.6462,19144.0
2016-08-24 12:20:00,78.34,78.34,78.29,78.29,25315.0,77.6462,77.6462,77.5967,77.5967,25315.0
2016-08-24 12:25:00,78.29,78.31,78.25,78.26,18656.0,77.5967,77.6165,77.557,77.5669,18656.0
2016-08-24 12:30:00,78.26,78.31,78.2,78.2,27951.0,77.5669,77.6165,77.5075,77.5075,27951.0
2016-08-24 12:35:00,78.2,78.26,78.2,78.26,16080.0,77.5075,77.5669,77.5075,77.5669,16080.0
2016-08-24 12:40:00,78.26,78.26,78.17,78.25,23689.0,77.5669,77.5669,77.4777,77.557,23689.0
2016-08-24 12:45:00,78.25,78.27,78.21,78.21,15661.0,77.557,77.5769,77.5174,77.5174,15661.0
2016-08-24 12:50:00,78.2,78.28,78.2,78.28,24247.0,77.5075,77.5868,77.5075,77.5868,24247.0
2016-08-24 12:55:00,78.28,78.3,78.28,78.28,8770.0,77.5868,77.6066,77.5868,77.5868,8770.0
2016-08-24 13:00:00,78.28,78.29,78.2,78.27,32832.0,77.5868,77.5967,77.5075,77.5769,32832.0
2016-08-24 13:05:00,78.28,78.33,78.26,78.29,19563.0,77.5868,77.6363,77.5669,77.5967,19563.0
2016-08-24 13:10:00,78.29,78.29,78.24,78.25,12756.0,77.5967,77.5967,77.5471,77.557,12756.0
2016-08-24 13:15:00,78.26,78.27,78.22,78.23,14759.0,77.5669,77.5769,77.5273,77.5372,14759.0
2016-08-24 13:20:00,78.24,78.27,78.22,78.26,11570.0,77.5471,77.5769,77.5273,77.5669,11570.0
2016-08-24 13:25:00,78.26,78.26,78.25,78.26,7534.0,77.5669,77.5669,77.557,77.5669,7534.0
2016-08-24 13:30:00,78.26,78.3,78.25,78.3,28161.0,77.5669,77.6066,77.557,77.6066,28161.0
2016-08-24 13:35:00,78.3,78.33,78.29,78.31,19906.0,77.6066,77.6363,77.5967,77.6165,19906.0
2016-08-24 13:40:00,78.31,78.38,78.3,78.36,36547.0,77.6165,77.6859,77.6066,77.6661,36547.0
2016-08-24 13:45:00,78.36,78.42,78.36,78.4,30130.0,77.6661,77.7255,77.6661,77.7057,30130.0
2016-08-24 13:50:00,78.4,78.4,78.27,78.29,17335.0,77.7057,77.7057,77.5769,77.5967,17335.0
2016-08-24 13:55:00,78.29,78.33,78.27,78.29,16228.0,77.5967,77.6363,77.5769,77.5967,16228.0
2016-08-24 14:00:00,78.29,78.29,78.17,78.18,49787.0,77.5967,77.5967,77.4777,77.4877,49787.0
2016-08-24 14:05:00,78.17,78.18,78.13,78.13,30444.0,77.4777,77.4877,77.4381,77.4381,30444.0
2016-08-24 14:10:00,78.12,78.18,78.07,78.15,47921.0,77.4282,77.4877,77.3786,77.4579,47921.0
2016-08-24 14:15:00,78.17,78.21,78.13,78.14,29373.0,77.4777,77.5174,77.4381,77.448,29373.0
2016-08-24 14:20:00,78.14,78.14,78.02,78.04,46658.0,77.448,77.448,77.3291,77.3489,46658.0
2016-08-24 14:25:00,78.04,78.07,77.99,78.05,33422.0,77.3489,77.3786,77.2993,77.3588,33422.0
2016-08-24 14:30:00,78.05,78.05,77.94,77.95,19027.0,77.3588,77.3588,77.2498,77.2597,19027.0
2016-08-24 14:35:00,77.96,78.0,77.92,77.99,27211.0,77.2696,77.3093,77.23,77.2993,27211.0
2016-08-24 14:40:00,78.0,78.03,77.97,78.03,25564.0,77.3093,77.339,77.2795,77.339,25564.0
2016-08-24 14:45:00,78.02,78.05,77.99,77.99,33463.0,77.3291,77.3588,77.2993,77.2993,33463.0
2016-08-24 14:50:00,77.99,78.04,77.98,78.04,25664.0,77.2993,77.3489,77.2894,77.3489,25664.0
2016-08-24 14:55:00,78.04,78.08,78.02,78.02,30821.0,77.3489,77.3885,77.3291,77.3291,30821.0
2016-08-24 15:00:00,78.03,78.03,77.94,77.95,25508.0,77.339,77.339,77.2498,77.2597,25508.0
2016-08-24 15:05:00,77.95,77.96,77.81,77.81,43652.0,77.2597,77.2696,77.1209,77.1209,43652.0
2016-08-24 15:10:00,77.81,77.85,77.72,77.72,52868.0,77.1209,77.1606,77.0317,77.0317,52868.0
2016-08-24 15:15:00,77.73,77.8,77.69,77.71,48433.0,77.0416,77.111,77.002,77.0218,48433.0
2016-08-24 15:20:00,77.71,77.76,77.67,77.72,54166.0,77.0218,77.0714,76.9822,77.0317,54166.0
2016-08-24 15:25:00,77.72,77.72,77.66,77.66,50978.0,77.0317,77.0317,76.9723,76.9723,50978.0
2016-08-24 15:30:00,77.66,77.82,77.66,77.75,77494.0,76.9723,77.1308,76.9723,77.0615,77494.0
2016-08-24 15:35:00,77.75,77.78,77.67,77.69,96236.0,77.0615,77.0912,76.9822,77.002,96236.0
2016-08-24 15:40:00,77.7,77.7,77.61,77.67,94175.0,77.0119,77.0119,76.9227,76.9822,94175.0
2016-08-24 15:45:00,77.67,77.68,77.58,77.64,93894.0,76.9822,76.9921,76.893,76.9524,93894.0
2016-08-24 15:50:00,77.64,77.73,77.64,77.69,95609.0,76.9524,77.0416,76.9524,77.002,95609.0
2016-08-24 15:55:00,77.69,77.85,77.68,77.83,171119.0,77.002,77.1606,76.9921,77.1408,171119.0
2016-08-25 09:30:00,78.14,78.66,78.11,78.45,209155.0,77.448,77.9634,77.4183,77.7553,209155.0
2016-08-25 09:35:00,78.44,78.97,78.43,78.95,93582.0,77.7454,78.2707,77.7354,78.2508,93582.0
2016-08-25 09:40:00,78.97,78.97,78.79,78.86,75901.0,78.2707,78.2707,78.0923,78.1616,75901.0
2016-08-25 09:45:00,78.84,78.88,78.68,78.73,153994.0,78.1418,78.1815,77.9832,78.0328,153994.0
2016-08-25 09:50:00,78.72,78.85,78.68,78.75,146521.0,78.0229,78.1517,77.9832,78.0526,146521.0
2016-08-25 09:55:00,78.76,78.9,78.68,78.84,159348.0,78.0625,78.2013,77.9832,78.1418,159348.0
2016-08-25 10:00:00,78.85,78.92,78.8,78.84,116354.0,78.1517,78.2211,78.1022,78.1418,116354.0
2016-08-25 10:05:00,78.84,78.84,78.66,78.71,74989.0,78.1418,78.1418,77.9634,78.013,74989.0
2016-08-25 10:10:00,78.72,79.3,78.68,79.3,233599.0,78.0229,78.5977,77.9832,78.5977,233599.0
2016-08-25 10:15:00,79.28,79.47,79.09,79.41,402180.0,78.5779,78.7662,78.3896,78.7068,402180.0
2016-08-25 10:20:00,79.38,79.57,79.34,79.4,290816.0,78.677,78.8653,78.6374,78.6969,290816.0
2016-08-25 10:25:00,79.41,79.69,79.41,79.68,160051.0,78.7068,78.9843,78.7068,78.9744,160051.0
2016-08-25 10:30:00,79.67,79.78,79.56,79.67,245074.0,78.9645,79.0735,78.8554,78.9645,245074.0
2016-08-25 10:35:00,79.65,79.66,79.14,79.22,137423.0,78.9446,78.9546,78.4392,78.5184,137423.0
2016-08-25 10:40:00,79.2,79.57,79.15,79.55,134907.0,78.4986,78.8653,78.4491,78.8455,134907.0
2016-08-25 10:45:00,79.54,79.8,79.54,79.8,123720.0,78.8356,79.0933,78.8356,79.0933,123720.0
2016-08-25 10:50:00,79.8,79.81,79.52,79.52,94496.0,79.0933,79.1032,78.8158,78.8158,94496.0
2016-08-25 10:55:00,79.52,79.63,79.5,79.52,136301.0,78.8158,78.9248,78.796,78.8158,136301.0
2016-08-25 11:00:00,79.53,79.79,79.53,79.68,108074.0,78.8257,79.0834,78.8257,78.9744,108074.0
2016-08-25 11:05:00,79.69,79.78,79.61,79.76,117606.0,78.9843,79.0735,78.905,79.0537,117606.0
2016-08-25 11:10:00,79.77,79.8,79.68,79.71,61001.0,79.0636,79.0933,78.9744,79.0041,61001.0
2016-08-25 11:15:00,79.72,79.87,79.72,79.81,83221.0,79.014,79.1627,79.014,79.1032,83221.0
2016-08-25 11:20:00,79.83,79.95,79.83,79.9,84484.0,79.123,79.242,79.123,79.1924,84484.0
2016-08-25 11:25:00,79.89,79.93,79.74,79.75,45240.0,79.1825,79.2222,79.0338,79.0438,45240.0
2016-08-25 11:30:00,79.76,79.89,79.75,79.8,29003.0,79.0537,79.1825,79.0438,79.0933,29003.0
2016-08-25 11:35:00,79.8,79.89,79.79,79.82,27584.0,79.0933,79.1825,79.0834,79.1131,27584.0
2016-08-25 11:40:00,79.82,79.84,79.66,79.76,63685.0,79.1131,79.133,78.9546,79.0537,63685.0
2016-08-25 11:45:00,79.77,79.89,79.77,79.82,29323.0,79.0636,79.1825,79.0636,79.1131,29323.0
2016-08-25 11:50:00,79.83,79.86,79.76,79.86,36758.0,79.123,79.1528,79.0537,79.1528,36758.0
2016-08-25 11:55:00,79.86,79.87,79.78,79.84,30134.0,79.1528,79.1627,79.0735,79.133,30134.0
2016-08-25 12:00:00,79.84,79.92,79.81,79.88,51816.0,79.133,79.2122,79.1032,79.1726,51816.0
2016-08-25 12:05:00,79.88,79.94,79.87,79.9,34717.0,79.1726,79.2321,79.1627,79.1924,34717.0
2016-08-25 12:10:00,79.91,79.96,79.89,79.91,32411.0,79.2023,79.2519,79.1825,79.2023,32411.0
2016-08-25 12:15:00,79.91,79.94,79.8,79.84,40959.0,79.2023,79.2321,79.0933,79.133,40959.0
2016-08-25 12:20:00,79.83,79.83,79.7,79.7,38506.0,79.123,79.123,78.9942,78.9942,38506.0
2016-08-25 12:25:00,79.71,79.72,79.57,79.69,51881.0,79.0041,79.014,78.8653,78.9843,51881.0
2016-08-25 12:30:00,79.69,79.79,79.66,79.67,33100.0,78.9843,79.0834,78.9546,78.9645,33100.0
2016-08-25 12:35:00,79.67,79.81,79.67,79.8,33209.0,78.9645,79.1032,78.9645,79.0933,33209.0
2016-08-25 12:40:00,79.8,79.89,79.8,79.81,44580.0,79.0933,79.1825,79.0933,79.1032,44580.0
2016-08-25 12:45:00,79.81,79.93,79.81,79.85,26370.0,79.1032,79.2222,79.1032,79.1429,26370.0
2016-08-25 12:50:00,79.87,79.88,79.84,79.85,17650.0,79.1627,79.1726,79.133,79.1429,17650.0
2016-08-25 12:55:00,79.84,79.85,79.77,79.84,26306.0,79.133,79.1429,79.0636,79.133,26306.0
2016-08-25 13:00:00,79.84,79.9,79.79,79.79,18257.0,79.133,79.1924,79.0834,79.0834,18257.0
2016-08-25 13:05:00,79.81,79.85,79.76,79.81,25504.0,79.1032,79.1429,79.0537,79.1032,25504.0
2016-08-25 13:10:00,79.8,79.82,79.77,79.82,18878.0,79.0933,79.1131,79.0636,79.1131,18878.0
2016-08-25 13:15:00,79.81,79.9,79.81,79.87,32102.0,79.1032,79.1924,79.1032,79.1627,32102.0
2016-08-25 13:20:00,79.87,79.93,79.83,79.91,29659.0,79.1627,79.2222,79.123,79.2023,29659.0
2016-08-25 13:25:00,79.91,79.99,79.89,79.99,36747.0,79.2023,79.2816,79.1825,79.2816,36747.0
2016-08-25 13:30:00,79.99,80.07,79.95,80.01,65788.0,79.2816,79.3609,79.242,79.3015,65788.0
2016-08-25 13:35:00,80.0,80.01,79.75,79.81,169431.0,79.2915,79.3015,79.0438,79.1032,169431.0
2016-08-25 13:40:00,79.79,79.84,79.73,79.84,40586.0,79.0834,79.133,79.0239,79.133,40586.0
2016-08-25 13:45:00,79.84,79.9,79.82,79.86,36150.0,79.133,79.1924,79.1131,79.1528,36150.0
2016-08-25 13:50:00,79.87,79.9,79.83,79.85,53636.0,79.1627,79.1924,79.123,79.1429,53636.0
2016-08-25 13:55:00,79.85,79.89,79.84,79.85,23141.0,79.1429,79.1825,79.133,79.1429,23141.0
2016-08-25 14:00:00,79.86,79.9,79.78,79.8,39758.0,79.1528,79.1924,79.0735,79.0933,39758.0
2016-08-25 14:05:00,79.8,79.8,79.71,79.74,61579.0,79.0933,79.0933,79.0041,79.0338,61579.0
2016-08-25 14:10:00,79.75,79.84,79.72,79.83,24270.0,79.0438,79.133,79.014,79.123,24270.0
2016-08-25 14:15:00,79.82,79.83,79.77,79.8,27458.0,79.1131,79.123,79.0636,79.0933,27458.0
2016-08-25 14:20:00,79.8,79.9,79.78,79.87,62325.0,79.0933,79.1924,79.0735,79.1627,62325.0
2016-08-25 14:25:00,79.87,79.96,79.86,79.91,41495.0,79.1627,79.2519,79.1528,79.2023,41495.0
2016-08-25 14:30:00,79.9,80.03,79.89,80.02,64778.0,79.1924,79.3213,79.1825,79.3114,64778.0
2016-08-25 14:35:00,80.02,80.07,79.98,80.07,39843.0,79.3114,79.3609,79.2717,79.3609,39843.0
2016-08-25 14:40:00,80.06,80.14,80.06,80.13,53899.0,79.351,79.4303,79.351,79.4204,53899.0
2016-08-25 14:45:00,80.12,80.13,80.0,80.0,38398.0,79.4105,79.4204,79.2915,79.2915,38398.0
2016-08-25 14:50:00,80.0,80.0,79.89,79.9,53172.0,79.2915,79.2915,79.1825,79.1924,53172.0
2016-08-25 14:55:00,79.89,79.92,79.82,79.91,41126.0,79.1825,79.2122,79.1131,79.2023,41126.0
2016-08-25 15:00:00,79.91,79.93,79.83,79.84,66983.0,79.2023,79.2222,79.123,79.133,66983.0
2016-08-25 15:05:00,79.85,79.97,79.83,79.97,58329.0,79.1429,79.2618,79.123,79.2618,58329.0
2016-08-25 15:10:00,79.95,80.03,79.95,80.01,42840.0,79.242,79.3213,79.242,79.3015,42840.0
2016-08-25 15:15:00,80.0,80.08,79.95,80.08,69016.0,79.2915,79.3708,79.242,79.3708,69016.0
2016-08-25 15:20:00,80.07,80.15,80.06,80.15,51116.0,79.3609,79.4402,79.351,79.4402,51116.0
2016-08-25 15:25:00,80.14,80.18,80.01,80.07,104002.0,79.4303,79.4699,79.3015,79.3609,104002.0
2016-08-25 15:30:00,80.06,80.24,80.05,80.23,130799.0,79.351,79.5294,79.3411,79.5195,130799.0
2016-08-25 15:35:00,80.23,80.23,80.16,80.17,117466.0,79.5195,79.5195,79.4501,79.46,117466.0
2016-08-25 15:40:00,80.16,80.16,80.02,80.09,119861.0,79.4501,79.4501,79.3114,79.3807,119861.0
2016-08-25 15:45:00,80.09,80.23,80.08,80.23,152294.0,79.3807,79.5195,79.3708,79.5195,152294.0
2016-08-25 15:50:00,80.23,80.23,80.05,80.15,186273.0,79.5195,79.5195,79.3411,79.4402,186273.0
2016-08-25 15:55:00,80.15,80.16,80.02,80.15,336538.0,79.4402,79.4501,79.3114,79.4402,336538.0
2016-08-26 09:30:00,80.39,80.65,80.26,80.63,132298.0,79.6781,79.9358,79.5492,79.916,132298.0
2016-08-26 09:35:00,80.63,80.7,80.32,80.32,62134.0,79.916,79.9853,79.6087,79.6087,62134.0
2016-08-26 09:40:00,80.34,80.34,80.18,80.25,35238.0,79.6285,79.6285,79.4699,79.5393,35238.0
2016-08-26 09:45:00,80.27,80.3,80.12,80.12,69433.0,79.5591,79.5889,79.4105,79.4105,69433.0
2016-08-26 09:50:00,80.11,80.17,79.92,80.11,78188.0,79.4006,79.46,79.2122,79.4006,78188.0
2016-08-26 09:55:00,80.09,80.25,80.07,80.16,35652.0,79.3807,79.5393,79.3609,79.4501,35652.0
2016-08-26 10:00:00,80.13,80.33,79.8,80.22,110760.0,79.4204,79.6186,79.0933,79.5096,110760.0
2016-08-26 10:05:00,80.24,80.25,80.01,80.05,51861.0,79.5294,79.5393,79.3015,79.3411,51861.0
2016-08-26 10:10:00,80.07,80.17,80.0,80.16,57685.0,79.3609,79.46,79.2915,79.4501,57685.0
2016-08-26 10:15:00,80.19,80.6,80.18,80.37,46539.0,79.4799,79.8862,79.4699,79.6583,46539.0
2016-08-26 10:20:00,80.38,80.47,80.32,80.37,25835.0,79.6682,79.7574,79.6087,79.6583,25835.0
2016-08-26 10:25:00,80.39,80.43,80.32,80.42,33116.0,79.6781,79.7177,79.6087,79.7078,33116.0
2016-08-26 10:30:00,80.44,80.47,80.28,80.28,38851.0,79.7276,79.7574,79.5691,79.5691,38851.0
2016-08-26 10:35:00,80.26,80.26,80.15,80.2,36728.0,79.5492,79.5492,79.4402,79.4898,36728.0
2016-08-26 10:40:00,80.2,80.22,80.06,80.1,27988.0,79.4898,79.5096,79.351,79.3907,27988.0
2016-08-26 10:45:00,80.09,80.2,80.08,80.11,21604.0,79.3807,79.4898,79.3708,79.4006,21604.0
2016-08-26 10:50:00,80.11,80.11,79.99,80.08,30541.0,79.4006,79.4006,79.2816,79.3708,30541.0
2016-08-26 10:55:00,80.09,80.12,79.91,79.92,62246.0,79.3807,79.4105,79.2023,79.2122,62246.0
2016-08-26 11:00:00,79.92,79.97,79.87,79.94,55264.0,79.2122,79.2618,79.1627,79.2321,55264.0
2016-08-26 11:05:00,79.95,80.09,79.95,80.04,40876.0,79.242,79.3807,79.242,79.3312,40876.0
2016-08-26 11:10:00,80.04,80.08,80.01,80.07,23969.0,79.3312,79.3708,79.3015,79.3609,23969.0
2016-08-26 11:15:00,80.07,80.09,80.03,80.08,18500.0,79.3609,79.3807,79.3213,79.3708,18500.0
2016-08-26 11:20:00,80.08,80.19,80.06,80.18,40911.0,79.3708,79.4799,79.351,79.4699,40911.0
2016-08-26 11:25:00,80.18,80.21,80.1,80.1,26118.0,79.4699,79.4997,79.3907,79.3907,26118.0
2016-08-26 11:30:00,80.1,80.11,80.0,80.09,52605.0,79.3907,79.4006,79.2915,79.3807,52605.0
2016-08-26 11:35:00,80.09,80.17,80.08,80.13,42763.0,79.3807,79.46,79.3708,79.4204,42763.0
2016-08-26 11:40:00,80.13,80.15,80.03,80.15,101070.0,79.4204,79.4402,79.3213,79.4402,101070.0
2016-08-26 11:45:00,80.15,80.21,80.13,80.18,27811.0,79.4402,79.4997,79.4204,79.4699,27811.0
2016-08-26 11:50:00,80.18,80.2,79.85,80.0,42225.0,79.4699,79.4898,79.1429,79.2915,42225.0
2016-08-26 11:55:00,80.0,80.04,79.86,79.91,35865.0,79.2915,79.3312,79.1528,79.2023,35865.0
2016-08-26 12:00:00,79.91,79.91,79.66,79.75,78015.0,79.2023,79.2023,78.9546,79.0438,78015.0
2016-08-26 12:05:00,79.76,79.76,79.53,79.62,71897.0,79.0537,79.0537,78.8257,78.9149,71897.0
2016-08-26 12:10:00,79.62,79.63,79.5,79.6,78274.0,78.9149,78.9248,78.796,78.8951,78274.0
2016-08-26 12:15:00,79.6,79.67,79.56,79.65,50035.0,78.8951,78.9645,78.8554,78.9446,50035.0
2016-08-26 12:20:00,79.64,79.75,79.63,79.71,31609.0,78.9347,79.0438,78.9248,79.0041,31609.0
2016-08-26 12:25:00,79.7,79.75,79.66,79.72,49467.0,78.9942,79.0438,78.9546,79.014,49467.0
2016-08-26 12:30:00,79.72,79.75,79.63,79.75,41620.0,79.014,79.0438,78.9248,79.0438,41620.0
2016-08-26 12:35:00,79.74,79.82,79.7,79.8,29754.0,79.0338,79.1131,78.9942,79.0933,29754.0
2016-08-26 12:40:00,79.8,79.84,79.74,79.75,23306.0,79.0933,79.133,79.0338,79.0438,23306.0
2016-08-26 12:45:00,79.75,79.79,79.75,79.77,14000.0,79.0438,79.0834,79.0438,79.0636,14000.0
2016-08-26 12:50:00,79.76,79.76,79.66,79.72,31159.0,79.0537,79.0537,78.9546,79.014,31159.0
2016-08-26 12:55:00,79.72,79.78,79.69,79.77,16976.0,79.014,79.0735,78.9843,79.0636,16976.0
2016-08-26 13:00:00,79.76,79.82,79.74,79.77,21780.0,79.0537,79.1131,79.0338,79.0636,21780.0
2016-08-26 13:05:00,79.76,79.79,79.73,79.79,23578.0,79.0537,79.0834,79.0239,79.0834,23578.0
2016-08-26 13:10:00,79.79,79.8,79.74,79.74,12565.0,79.0834,79.0933,79.0338,79.0338,12565.0
2016-08-26 13:15:00,79.74,79.78,79.71,79.72,20366.0,79.0338,79.0735,79.0041,79.014,20366.0
2016-08-26 13:20:00,79.72,79.72,79.58,79.61,43741.0,79.014,79.014,78.8753,78.905,43741.0
2016-08-26 13:25:00,79.62,79.66,79.61,79.66,22734.0,78.9149,78.9546,78.905,78.9546,22734.0
2016-08-26 13:30:00,79.66,79.71,79.65,79.7,46974.0,78.9546,79.0041,78.9446,78.9942,46974.0
2016-08-26 13:35:00,79.69,79.69,79.62,79.63,26007.0,78.9843,78.9843,78.9149,78.9248,26007.0
2016-08-26 13:40:00,79.63,79.67,79.61,79.65,23009.0,78.9248,78.9645,78.905,78.9446,23009.0
2016-08-26 13:45:00,79.65,79.65,79.59,79.63,46728.0,78.9446,78.9446,78.8852,78.9248,46728.0
2016-08-26 13:50:00,79.62,79.65,79.58,79.6,23275.0,78.9149,78.9446,78.8753,78.8951,23275.0
2016-08-26 13:55:00,79.6,79.63,79.56,79.61,50846.0,78.8951,78.9248,78.8554,78.905,50846.0
2016-08-26 14:00:00,79.61,79.61,79.53,79.61,38978.0,78.905,78.905,78.8257,78.905,38978.0
2016-08-26 14:05:00,79.6,79.67,79.55,79.64,35735.0,78.8951,78.9645,78.8455,78.9347,35735.0
2016-08-26 14:10:00,79.64,79.72,79.55,79.56,25730.0,78.9347,79.014,78.8455,78.8554,25730.0
2016-08-26 14:15:00,79.56,79.58,79.49,79.52,58791.0,78.8554,78.8753,78.7861,78.8158,58791.0
2016-08-26 14:20:00,79.52,79.56,79.5,79.55,55878.0,78.8158,78.8554,78.796,78.8455,55878.0
2016-08-26 14:25:00,79.54,79.56,79.49,79.5,52187.0,78.8356,78.8554,78.7861,78.796,52187.0
2016-08-26 14:30:00,79.51,79.57,79.46,79.55,38465.0,78.8059,78.8653,78.7563,78.8455,38465.0
2016-08-26 14:35:00,79.55,79.61,79.51,79.57,28639.0,78.8455,78.905,78.8059,78.8653,28639.0
2016-08-26 14:40:00,79.58,79.62,79.57,79.58,17179.0,78.8753,78.9149,78.8653,78.8753,17179.0
2016-08-26 14:45:00,79.57,79.58,79.51,79.54,28884.0,78.8653,78.8753,78.8059,78.8356,28884.0
2016-08-26 14:50:00,79.54,79.57,79.51,79.55,16740.0,78.8356,78.8653,78.8059,78.8455,16740.0
2016-08-26 14:55:00,79.55,79.65,79.55,79.63,31424.0,78.8455,78.9446,78.8455,78.9248,31424.0
2016-08-26 15:00:00,79.62,79.69,79.61,79.62,41895.0,78.9149,78.9843,78.905,78.9149,41895.0
2016-08-26 15:05:00,79.62,79.77,79.62,79.77,39118.0,78.9149,79.0636,78.9149,79.0636,39118.0
2016-08-26 15:10:00,79.77,79.81,79.71,79.79,43569.0,79.0636,79.1032,79.0041,79.0834,43569.0
2016-08-26 15:15:00,79.79,79.89,79.79,79.85,37304.0,79.0834,79.1825,79.0834,79.1429,37304.0
2016-08-26 15:20:00,79.86,79.89,79.8,79.88,37946.0,79.1528,79.1825,79.0933,79.1726,37946.0
2016-08-26 15:25:00,79.88,80.0,79.88,79.97,34513.0,79.1726,79.2915,79.1726,79.2618,34513.0
2016-08-26 15:30:00,79.96,80.14,79.96,80.09,58609.0,79.2519,79.4303,79.2519,79.3807,58609.0
2016-08-26 15:35:00,80.1,80.13,80.01,80.09,51510.0,79.3907,79.4204,79.3015,79.3807,51510.0
2016-08-26 15:40:00,80.09,80.12,80.04,80.06,64908.0,79.3807,79.4105,79.3312,79.351,64908.0
2016-08-26 15:45:00,80.06,80.16,80.05,80.12,61874.0,79.351,79.4501,79.3411,79.4105,61874.0
2016-08-26 15:50:00,80.12,80.16,80.01,80.01,89271.0,79.4105,79.4501,79.3015,79.3015,89271.0
2016-08-26 15:55:00,80.02,80.1,80.0,80.04,201694.0,79.3114,79.3907,79.2915,79.3312,201694.0
2016-08-29 09:30:00,80.23,80.24,79.83,80.02,105550.0,79.5195,79.5294,79.123,79.3114,105550.0
2016-08-29 09:35:00,80.06,80.14,79.93,79.93,66139.0,79.351,79.4303,79.2222,79.2222,66139.0
2016-08-29 09:40:00,79.93,80.01,79.83,79.93,43886.0,79.2222,79.3015,79.123,79.2222,43886.0
2016-08-29 09:45:00,79.94,80.02,79.85,79.85,48781.0,79.2321,79.3114,79.1429,79.1429,48781.0
2016-08-29 09:50:00,79.84,79.93,79.78,79.82,66629.0,79.133,79.2222,79.0735,79.1131,66629.0
2016-08-29 09:55:00,79.83,79.85,79.72,79.8,26369.0,79.123,79.1429,79.014,79.0933,26369.0
2016-08-29 10:00:00,79.82,79.94,79.81,79.92,47180.0,79.1131,79.2321,79.1032,79.2122,47180.0
2016-08-29 10:05:00,79.92,80.02,79.92,79.95,59932.0,79.2122,79.3114,79.2122,79.242,59932.0
2016-08-29 10:10:00,79.96,80.07,79.95,79.99,51550.0,79.2519,79.3609,79.242,79.2816,51550.0
2016-08-29 10:15:00,79.97,79.98,79.87,79.95,38947.0,79.2618,79.2717,79.1627,79.242,38947.0
2016-08-29 10:20:00,79.93,80.0,79.9,79.98,41750.0,79.2222,79.2915,79.1924,79.2717,41750.0
2016-08-29 10:25:00,79.99,80.04,79.87,79.9,40222.0,79.2816,79.3312,79.1627,79.1924,40222.0
2016-08-29 10:30:00,79.9,79.96,79.9,79.95,35998.0,79.1924,79.2519,79.1924,79.242,35998.0
2016-08-29 10:35:00,79.95,79.98,79.87,79.91,32362.0,79.242,79.2717,79.1627,79.2023,32362.0
2016-08-29 10:40:00,79.91,79.95,79.9,79.92,31366.0,79.2023,79.242,79.1924,79.2122,31366.0
2016-08-29 10:45:00,79.93,79.97,79.89,79.9,20816.0,79.2222,79.2618,79.1825,79.1924,20816.0
2016-08-29 10:50:00,79.9,79.92,79.81,79.83,26962.0,79.1924,79.2122,79.1032,79.123,26962.0
2016-08-29 10:55:00,79.83,79.9,79.82,79.86,23754.0,79.123,79.1924,79.1131,79.1528,23754.0
2016-08-29 11:00:00,79.88,79.9,79.84,79.86,25214.0,79.1726,79.1924,79.133,79.1528,25214.0
2016-08-29 11:05:00,79.87,79.91,79.83,79.84,46610.0,79.1627,79.2023,79.123,79.133,46610.0
2016-08-29 11:10:00,79.84,79.85,79.76,79.77,74096.0,79.133,79.1429,79.0537,79.0636,74096.0
2016-08-29 11:15:00,79.77,79.84,79.77,79.77,35421.0,79.0636,79.133,79.0636,79.0636,35421.0
2016-08-29 11:20:00,79.78,79.81,79.76,79.77,56803.0,79.0735,79.1032,79.0537,79.0636,56803.0
2016-08-29 11:25:00,79.81,79.83,79.76,79.83,52341.0,79.1032,79.123,79.0537,79.123,52341.0
2016-08-29 11:30:00,79.83,79.86,79.81,79.85,24380.0,79.123,79.1528,79.1032,79.1429,24380.0
2016-08-29 11:35:00,79.86,79.88,79.85,79.88,22160.0,79.1528,79.1726,79.1429,79.1726,22160.0
2016-08-29 11:40:00,79.88,79.93,79.87,79.91,60047.0,79.1726,79.2222,79.1627,79.2023,60047.0
2016-08-29 11:45:00,79.92,79.96,79.91,79.94,40156.0,79.2122,79.2519,79.2023,79.2321,40156.0
2016-08-29 11:50:00,79.94,80.0,79.94,79.98,28159.0,79.2321,79.2915,79.2321,79.2717,28159.0
2016-08-29 11:55:00,79.99,80.0,79.9,79.97,61060.0,79.2816,79.2915,79.1924,79.2618,61060.0
2016-08-29 12:00:00,79.97,80.01,79.95,79.98,48829.0,79.2618,79.3015,79.242,79.2717,48829.0
2016-08-29 12:05:00,79.99,80.01,79.97,80.0,30639.0,79.2816,79.3015,79.2618,79.2915,30639.0
2016-08-29 12:10:00,80.0,80.01,79.98,79.99,22053.0,79.2915,79.3015,79.2717,79.2816,22053.0
2016-08-29 12:15:00,79.99,80.01,79.95,79.97,40080.0,79.2816,79.3015,79.242,79.2618,40080.0
2016-08-29 12:20:00,79.97,80.0,79.93,79.96,31388.0,79.2618,79.2915,79.2222,79.2519,31388.0
2016-08-29 12:25:00,79.96,79.96,79.88,79.91,16526.0,79.2519,79.2519,79.1726,79.2023,16526.0
2016-08-29 12:30:00,79.91,79.94,79.86,79.88,107781.0,79.2023,79.2321,79.1528,79.1726,107781.0
2016-08-29 12:35:00,79.87,79.89,79.85,79.85,26698.0,79.1627,79.1825,79.1429,79.1429,26698.0
2016-08-29 12:40:00,79.86,79.86,79.83,79.84,20346.0,79.1528,79.1528,79.123,79.133,20346.0
2016-08-29 12:45:00,79.84,79.89,79.82,79.88,43212.0,79.133,79.1825,79.1131,79.1726,43212.0
2016-08-29 12:50:00,79.88,79.89,79.85,79.85,28822.0,79.1726,79.1825,79.1429,79.1429,28822.0
2016-08-29 12:55:00,79.86,79.89,79.85,79.88,20540.0,79.1528,79.1825,79.1429,79.1726,20540.0
2016-08-29 13:00:00,79.88,79.9,79.86,79.88,14295.0,79.1726,79.1924,79.1528,79.1726,14295.0
2016-08-29 13:05:00,79.89,79.9,79.86,79.89,16190.0,79.1825,79.1924,79.1528,79.1825,16190.0
2016-08-29 13:10:00,79.9,79.95,79.89,79.92,17787.0,79.1924,79.242,79.1825,79.2122,17787.0
2016-08-29 13:15:00,79.93,79.97,79.92,79.96,11660.0,79.2222,79.2618,79.2122,79.2519,11660.0
2016-08-29 13:20:00,79.97,80.0,79.97,79.99,28939.0,79.2618,79.2915,79.2618,79.2816,28939.0
2016-08-29 13:25:00,80.0,80.01,79.98,80.0,19294.0,79.2915,79.3015,79.2717,79.2915,19294.0
2016-08-29 13:30:00,80.0,80.01,79.96,79.98,25430.0,79.2915,79.3015,79.2519,79.2717,25430.0
2016-08-29 13:35:00,79.99,80.01,79.98,80.0,11709.0,79.2816,79.3015,79.2717,79.2915,11709.0
2016-08-29 13:40:00,80.0,80.01,79.97,79.99,21211.0,79.2915,79.3015,79.2618,79.2816,21211.0
2016-08-29 13:45:00,79.99,80.01,79.97,80.0,17748.0,79.2816,79.3015,79.2618,79.2915,17748.0
2016-08-29 13:50:00,79.99,80.01,79.98,79.98,33356.0,79.2816,79.3015,79.2717,79.2717,33356.0
2016-08-29 13:55:00,79.99,80.01,79.97,80.0,34929.0,79.2816,79.3015,79.2618,79.2915,34929.0
2016-08-29 14:00:00,80.0,80.09,79.99,80.09,31370.0,79.2915,79.3807,79.2816,79.3807,31370.0
2016-08-29 14:05:00,80.09,80.09,79.98,79.98,32981.0,79.3807,79.3807,79.2717,79.2717,32981.0
2016-08-29 14:10:00,79.99,80.03,79.99,80.02,38909.0,79.2816,79.3213,79.2816,79.3114,38909.0
2016-08-29 14:15:00,80.02,80.02,79.98,80.0,17980.0,79.3114,79.3114,79.2717,79.2915,17980.0
2016-08-29 14:20:00,80.0,80.0,79.95,79.95,30105.0,79.2915,79.2915,79.242,79.242,30105.0
2016-08-29 14:25:00,79.95,79.95,79.89,79.9,42267.0,79.242,79.242,79.1825,79.1924,42267.0
2016-08-29 14:30:00,79.9,79.9,79.86,79.89,25584.0,79.1924,79.1924,79.1528,79.1825,25584.0
2016-08-29 14:35:00,79.88,79.93,79.87,79.92,27310.0,79.1726,79.2222,79.1627,79.2122,27310.0
2016-08-29 14:40:00,79.91,79.92,79.83,79.85,42612.0,79.2023,79.2122,79.123,79.1429,42612.0
2016-08-29 14:45:00,79.84,79.85,79.81,79.82,22593.0,79.133,79.1429,79.1032,79.1131,22593.0
2016-08-29 14:50:00,79.83,79.85,79.82,79.85,25043.0,79.123,79.1429,79.1131,79.1429,25043.0
2016-08-29 14:55:00,79.85,79.89,79.83,79.89,27517.0,79.1429,79.1825,79.123,79.1825,27517.0
2016-08-29 15:00:00,79.89,79.92,79.88,79.91,28652.0,79.1825,79.2122,79.1726,79.2023,28652.0
2016-08-29 15:05:00,79.91,79.92,79.88,79.91,30320.0,79.2023,79.2122,79.1726,79.2023,30320.0
2016-08-29 15:10:00,79.91,79.95,79.9,79.92,21231.0,79.2023,79.242,79.1924,79.2122,21231.0
2016-08-29 15:15:00,79.92,79.95,79.92,79.95,17629.0,79.2122,79.242,79.2122,79.242,17629.0
2016-08-29 15:20:00,79.95,79.97,79.87,79.9,41948.0,79.242,79.2618,79.1627,79.1924,41948.0
2016-08-29 15:25:00,79.9,79.95,79.88,79.94,29464.0,79.1924,79.242,79.1726,79.2321,29464.0
2016-08-29 15:30:00,79.92,79.94,79.9,79.92,35934.0,79.2122,79.2321,79.1924,79.2122,35934.0
2016-08-29 15:35:00,79.92,79.99,79.91,79.98,36362.0,79.2122,79.2816,79.2023,79.2717,36362.0
2016-08-29 15:40:00,79.98,79.99,79.9,79.9,49672.0,79.2717,79.2816,79.1924,79.1924,49672.0
2016-08-29 15:45:00,79.91,79.97,79.9,79.95,90264.0,79.2023,79.2618,79.1924,79.242,90264.0
2016-08-29 15:50:00,79.96,79.97,79.92,79.95,118424.0,79.2519,79.2618,79.2122,79.242,118424.0
2016-08-29 15:55:00,79.95,80.01,79.93,79.96,205528.0,79.242,79.3015,79.2222,79.2519,205528.0
2016-08-30 09:30:00,80.0,80.22,79.76,79.95,91180.0,79.2915,79.5096,79.0537,79.242,91180.0
2016-08-30 09:35:00,79.95,80.0,79.8,79.83,45009.0,79.242,79.2915,79.0933,79.123,45009.0
2016-08-30 09:40:00,79.83,79.99,79.72,79.88,51889.0,79.123,79.2816,79.014,79.1726,51889.0
2016-08-30 09:45:00,79.89,79.96,79.74,79.78,53667.0,79.1825,79.2519,79.0338,79.0735,53667.0
2016-08-30 09:50:00,79.78,79.82,79.7,79.8,39766.0,79.0735,79.1131,78.9942,79.0933,39766.0
2016-08-30 09:55:00,79.81,79.89,79.7,79.89,65643.0,79.1032,79.1825,78.9942,79.1825,65643.0
2016-08-30 10:00:00,79.89,80.02,79.82,80.01,68476.0,79.1825,79.3114,79.1131,79.3015,68476.0
2016-08-30 10:05:00,80.0,80.03,79.7,79.8,41366.0,79.2915,79.3213,78.9942,79.0933,41366.0
2016-08-30 10:10:00,79.8,79.81,79.66,79.73,57229.0,79.0933,79.1032,78.9546,79.0239,57229.0
2016-08-30 10:15:00,79.73,79.85,79.67,79.69,36399.0,79.0239,79.1429,78.9645,78.9843,36399.0
2016-08-30 10:20:00,79.69,79.73,79.61,79.63,35438.0,78.9843,79.0239,78.905,78.9248,35438.0
2016-08-30 10:25:00,79.63,79.74,79.6,79.72,28268.0,78.9248,79.0338,78.8951,79.014,28268.0
2016-08-30 10:30:00,79.73,79.73,79.52,79.54,28742.0,79.0239,79.0239,78.8158,78.8356,28742.0
2016-08-30 10:35:00,79.54,79.65,79.53,79.57,35353.0,78.8356,78.9446,78.8257,78.8653,35353.0
2016-08-30 10:40:00,79.56,79.71,79.55,79.68,28376.0,78.8554,79.0041,78.8455,78.9744,28376.0
2016-08-30 10:45:00,79.69,79.7,79.62,79.66,17745.0,78.9843,78.9942,78.9149,78.9546,17745.0
2016-08-30 10:50:00,79.66,79.66,79.57,79.6,23767.0,78.9546,78.9546,78.8653,78.8951,23767.0
2016-08-30 10:55:00,79.62,79.72,79.61,79.68,22601.0,78.9149,79.014,78.905,78.9744,22601.0
2016-08-30 11:00:00,79.68,79.77,79.65,79.77,23503.0,78.9744,79.0636,78.9446,79.0636,23503.0
2016-08-30 11:05:00,79.78,79.84,79.75,79.75,26274.0,79.0735,79.133,79.0438,79.0438,26274.0
2016-08-30 11:10:00,79.76,79.81,79.73,79.78,24942.0,79.0537,79.1032,79.0239,79.0735,24942.0
2016-08-30 11:15:00,79.76,79.81,79.68,79.71,46755.0,79.0537,79.1032,78.9744,79.0041,46755.0
2016-08-30 11:20:00,79.72,79.74,79.68,79.72,15132.0,79.014,79.0338,78.9744,79.014,15132.0
2016-08-30 11:25:00,79.71,79.78,79.7,79.78,30769.0,79.0041,79.0735,78.9942,79.0735,30769.0
2016-08-30 11:30:00,79.77,79.8,79.72,79.72,28063.0,79.0636,79.0933,79.014,79.014,28063.0
2016-08-30 11:35:00,79.72,79.83,79.72,79.81,25345.0,79.014,79.123,79.014,79.1032,25345.0
2016-08-30 11:40:00,79.8,79.8,79.72,79.74,16143.0,79.0933,79.0933,79.014,79.0338,16143.0
2016-08-30 11:45:00,79.73,79.8,79.73,79.76,17362.0,79.0239,79.0933,79.0239,79.0537,17362.0
2016-08-30 11:50:00,79.74,79.79,79.7,79.72,19370.0,79.0338,79.0834,78.9942,79.014,19370.0
2016-08-30 11:55:00,79.72,79.77,79.69,79.75,20609.0,79.014,79.0636,78.9843,79.0438,20609.0
2016-08-30 12:00:00,79.76,79.77,79.71,79.75,29202.0,79.0537,79.0636,79.0041,79.0438,29202.0
2016-08-30 12:05:00,79.76,79.77,79.71,79.73,20614.0,79.0537,79.0636,79.0041,79.0239,20614.0
2016-08-30 12:10:00,79.74,79.75,79.67,79.71,18647.0,79.0338,79.0438,78.9645,79.0041,18647.0
2016-08-30 12:15:00,79.7,79.74,79.69,79.69,10644.0,78.9942,79.0338,78.9843,78.9843,10644.0
2016-08-30 12:20:00,79.69,79.75,79.69,79.7,11258.0,78.9843,79.0438,78.9843,78.9942,11258.0
2016-08-30 12:25:00,79.71,79.74,79.66,79.66,19825.0,79.0041,79.0338,78.9546,78.9546,19825.0
2016-08-30 12:30:00,79.66,79.69,79.66,79.67,15268.0,78.9546,78.9843,78.9546,78.9645,15268.0
2016-08-30 12:35:00,79.68,79.71,79.66,79.71,18202.0,78.9744,79.0041,78.9546,79.0041,18202.0
2016-08-30 12:40:00,79.7,79.71,79.66,79.67,18623.0,78.9942,79.0041,78.9546,78.9645,18623.0
2016-08-30 12:45:00,79.67,79.68,79.61,79.62,22551.0,78.9645,78.9744,78.905,78.9149,22551.0
2016-08-30 12:50:00,79.63,79.63,79.57,79.58,31155.0,78.9248,78.9248,78.8653,78.8753,31155.0
2016-08-30 12:55:00,79.58,79.61,79.56,79.56,19325.0,78.8753,78.905,78.8554,78.8554,19325.0
2016-08-30 13:00:00,79.56,79.63,79.53,79.61,49456.0,78.8554,78.9248,78.8257,78.905,49456.0
2016-08-30 13:05:00,79.62,79.66,79.59,79.65,15465.0,78.9149,78.9546,78.8852,78.9446,15465.0
2016-08-30 13:10:00,79.66,79.68,79.62,79.64,8446.0,78.9546,78.9744,78.9149,78.9347,8446.0
2016-08-30 13:15:00,79.64,79.64,79.58,79.59,14699.0,78.9347,78.9347,78.8753,78.8852,14699.0
2016-08-30 13:20:00,79.58,79.61,79.57,79.61,9395.0,78.8753,78.905,78.8653,78.905,9395.0
2016-08-30 13:25:00,79.61,79.63,79.57,79.58,18326.0,78.905,78.9248,78.8653,78.8753,18326.0
2016-08-30 13:30:00,79.58,79.66,79.58,79.61,19920.0,78.8753,78.9546,78.8753,78.905,19920.0
2016-08-30 13:35:00,79.61,79.66,79.59,79.64,14695.0,78.905,78.9546,78.8852,78.9347,14695.0
2016-08-30 13:40:00,79.64,79.66,79.58,79.59,15617.0,78.9347,78.9546,78.8753,78.8852,15617.0
2016-08-30 13:45:00,79.58,79.62,79.58,79.61,18626.0,78.8753,78.9149,78.8753,78.905,18626.0
2016-08-30 13:50:00,79.61,79.62,79.56,79.58,29147.0,78.905,78.9149,78.8554,78.8753,29147.0
2016-08-30 13:55:00,79.58,79.6,79.55,79.58,30587.0,78.8753,78.8951,78.8455,78.8753,30587.0
2016-08-30 14:00:00,79.58,79.58,79.48,79.54,55307.0,78.8753,78.8753,78.7761,78.8356,55307.0
2016-08-30 14:05:00,79.53,79.54,79.49,79.52,24691.0,78.8257,78.8356,78.7861,78.8158,24691.0
2016-08-30 14:10:00,79.52,79.54,79.5,79.52,22289.0,78.8158,78.8356,78.796,78.8158,22289.0
2016-08-30 14:15:00,79.51,79.52,79.35,79.38,44925.0,78.8059,78.8158,78.6473,78.677,44925.0
2016-08-30 14:20:00,79.39,79.49,79.37,79.47,22905.0,78.6869,78.7861,78.6671,78.7662,22905.0
2016-08-30 14:25:00,79.47,79.47,79.44,79.45,25874.0,78.7662,78.7662,78.7365,78.7464,25874.0
2016-08-30 14:30:00,79.44,79.44,79.36,79.39,30541.0,78.7365,78.7365,78.6572,78.6869,30541.0
2016-08-30 14:35:00,79.38,79.41,79.36,79.37,28973.0,78.677,78.7068,78.6572,78.6671,28973.0
2016-08-30 14:40:00,79.37,79.42,79.36,79.41,26458.0,78.6671,78.7167,78.6572,78.7068,26458.0
2016-08-30 14:45:00,79.42,79.46,79.4,79.45,12215.0,78.7167,78.7563,78.6969,78.7464,12215.0
2016-08-30 14:50:00,79.46,79.52,79.46,79.52,26183.0,78.7563,78.8158,78.7563,78.8158,26183.0
2016-08-30 14:55:00,79.53,79.53,79.48,79.52,13686.0,78.8257,78.8257,78.7761,78.8158,13686.0
2016-08-30 15:00:00,79.52,79.52,79.48,79.5,21061.0,78.8158,78.8158,78.7761,78.796,21061.0
2016-08-30 15:05:00,79.5,79.6,79.49,79.57,25104.0,78.796,78.8951,78.7861,78.8653,25104.0
2016-08-30 15:10:00,79.57,79.58,79.51,79.57,17615.0,78.8653,78.8753,78.8059,78.8653,17615.0
2016-08-30 15:15:00,79.57,79.64,79.56,79.59,38113.0,78.8653,78.9347,78.8554,78.8852,38113.0
2016-08-30 15:20:00,79.59,79.59,79.52,79.59,21391.0,78.8852,78.8852,78.8158,78.8852,21391.0
2016-08-30 15:25:00,79.59,79.67,79.58,79.66,26233.0,78.8852,78.9645,78.8753,78.9546,26233.0
2016-08-30 15:30:00,79.66,79.7,79.65,79.68,37851.0,78.9546,78.9942,78.9446,78.9744,37851.0
2016-08-30 15:35:00,79.67,79.81,79.66,79.78,53979.0,78.9645,79.1032,78.9546,79.0735,53979.0
2016-08-30 15:40:00,79.77,79.83,79.74,79.79,51337.0,79.0636,79.123,79.0338,79.0834,51337.0
2016-08-30 15:45:00,79.79,79.82,79.78,79.78,47614.0,79.0834,79.1131,79.0735,79.0735,47614.0
2016-08-30 15:50:00,79.78,79.79,79.72,79.73,77893.0,79.0735,79.0834,79.014,79.0239,77893.0
2016-08-30 15:55:00,79.74,79.81,79.71,79.81,148910.0,79.0338,79.1032,79.0041,79.1032,148910.0
2016-08-31 09:30:00,80.01,80.1,79.34,79.4,157251.0,79.3015,79.3907,78.6374,78.6969,157251.0
2016-08-31 09:35:00,79.41,79.41,79.02,79.08,173671.0,78.7068,78.7068,78.3202,78.3797,173671.0
2016-08-31 09:40:00,79.08,79.35,78.94,79.2,164173.0,78.3797,78.6473,78.2409,78.4986,164173.0
2016-08-31 09:45:00,79.18,79.33,79.09,79.2,74049.0,78.4788,78.6275,78.3896,78.4986,74049.0
2016-08-31 09:50:00,79.2,79.3,79.18,79.27,95262.0,78.4986,78.5977,78.4788,78.568,95262.0
2016-08-31 09:55:00,79.27,79.39,79.25,79.37,105134.0,78.568,78.6869,78.5482,78.6671,105134.0
2016-08-31 10:00:00,79.37,79.5,79.24,79.48,135260.0,78.6671,78.796,78.5383,78.7761,135260.0
2016-08-31 10:05:00,79.49,79.5,79.24,79.28,88293.0,78.7861,78.796,78.5383,78.5779,88293.0
2016-08-31 10:10:00,79.29,79.34,79.0,79.07,151631.0,78.5878,78.6374,78.3004,78.3698,151631.0
2016-08-31 10:15:00,79.06,79.23,79.04,79.21,73244.0,78.3599,78.5284,78.34,78.5085,73244.0
2016-08-31 10:20:00,79.23,79.43,79.2,79.43,50630.0,78.5284,78.7266,78.4986,78.7266,50630.0
2016-08-31 10:25:00,79.42,79.51,79.41,79.45,57697.0,78.7167,78.8059,78.7068,78.7464,57697.0
2016-08-31 10:30:00,79.44,79.48,79.27,79.27,102082.0,78.7365,78.7761,78.568,78.568,102082.0
2016-08-31 10:35:00,79.25,79.31,79.23,79.26,46481.0,78.5482,78.6077,78.5284,78.5581,46481.0
2016-08-31 10:40:00,79.26,79.38,79.23,79.34,45458.0,78.5581,78.677,78.5284,78.6374,45458.0
2016-08-31 10:45:00,79.33,79.39,79.3,79.34,37692.0,78.6275,78.6869,78.5977,78.6374,37692.0
2016-08-31 10:50:00,79.34,79.41,79.26,79.33,80702.0,78.6374,78.7068,78.5581,78.6275,80702.0
2016-08-31 10:55:00,79.33,79.4,79.29,79.3,44894.0,78.6275,78.6969,78.5878,78.5977,44894.0
2016-08-31 11:00:00,79.28,79.3,79.24,79.26,50587.0,78.5779,78.5977,78.5383,78.5581,50587.0
2016-08-31 11:05:00,79.26,79.26,79.15,79.23,78306.0,78.5581,78.5581,78.4491,78.5284,78306.0
2016-08-31 11:10:00,79.23,79.28,79.22,79.26,61578.0,78.5284,78.5779,78.5184,78.5581,61578.0
2016-08-31 11:15:00,79.25,79.26,79.21,79.21,138883.0,78.5482,78.5581,78.5085,78.5085,138883.0
2016-08-31 11:20:00,79.23,79.28,79.16,79.28,72949.0,78.5284,78.5779,78.459,78.5779,72949.0
2016-08-31 11:25:00,79.27,79.3,79.22,79.23,28676.0,78.568,78.5977,78.5184,78.5284,28676.0
2016-08-31 11:30:00,79.24,79.26,79.18,79.18,61123.0,78.5383,78.5581,78.4788,78.4788,61123.0
2016-08-31 11:35:00,79.19,79.28,79.14,79.26,52832.0,78.4887,78.5779,78.4392,78.5581,52832.0
2016-08-31 11:40:00,79.26,79.26,79.17,79.2,44705.0,78.5581,78.5581,78.4689,78.4986,44705.0
2016-08-31 11:45:00,79.21,79.29,79.21,79.29,67000.0,78.5085,78.5878,78.5085,78.5878,67000.0
2016-08-31 11:50:00,79.29,79.36,79.29,79.33,41222.0,78.5878,78.6572,78.5878,78.6275,41222.0
2016-08-31 11:55:00,79.33,79.35,79.24,79.26,38238.0,78.6275,78.6473,78.5383,78.5581,38238.0
2016-08-31 12:00:00,79.26,79.26,79.11,79.17,74329.0,78.5581,78.5581,78.4094,78.4689,74329.0
2016-08-31 12:05:00,79.17,79.21,79.15,79.18,56897.0,78.4689,78.5085,78.4491,78.4788,56897.0
2016-08-31 12:10:00,79.19,79.19,79.11,79.13,48276.0,78.4887,78.4887,78.4094,78.4292,48276.0
2016-08-31 12:15:00,79.13,79.13,79.03,79.12,68098.0,78.4292,78.4292,78.3301,78.4193,68098.0
2016-08-31 12:20:00,79.11,79.15,79.08,79.13,43237.0,78.4094,78.4491,78.3797,78.4292,43237.0
2016-08-31 12:25:00,79.12,79.15,79.07,79.09,15288.0,78.4193,78.4491,78.3698,78.3896,15288.0
2016-08-31 12:30:00,79.08,79.1,79.02,79.06,34605.0,78.3797,78.3995,78.3202,78.3599,34605.0
2016-08-31 12:35:00,79.07,79.23,79.05,79.16,51194.0,78.3698,78.5284,78.35,78.459,51194.0
2016-08-31 12:40:00,79.18,79.19,79.07,79.09,41042.0,78.4788,78.4887,78.3698,78.3896,41042.0
2016-08-31 12:45:00,79.09,79.14,79.08,79.09,49775.0,78.3896,78.4392,78.3797,78.3896,49775.0
2016-08-31 12:50:00,79.1,79.14,79.06,79.12,19073.0,78.3995,78.4392,78.3599,78.4193,19073.0
2016-08-31 12:55:00,79.13,79.13,79.04,79.07,25105.0,78.4292,78.4292,78.34,78.3698,25105.0
2016-08-31 13:00:00,79.06,79.08,79.02,79.02,30215.0,78.3599,78.3797,78.3202,78.3202,30215.0
2016-08-31 13:05:00,79.03,79.11,79.01,79.08,34432.0,78.3301,78.4094,78.3103,78.3797,34432.0
2016-08-31 13:10:00,79.08,79.12,79.07,79.11,33078.0,78.3797,78.4193,78.3698,78.4094,33078.0
2016-08-31 13:15:00,79.1,79.12,79.06,79.08,44386.0,78.3995,78.4193,78.3599,78.3797,44386.0
2016-08-31 13:20:00,79.08,79.13,79.06,79.11,29990.0,78.3797,78.4292,78.3599,78.4094,29990.0
2016-08-31 13:25:00,79.12,79.14,79.05,79.11,28322.0,78.4193,78.4392,78.35,78.4094,28322.0
2016-08-31 13:30:00,79.12,79.17,79.1,79.11,46005.0,78.4193,78.4689,78.3995,78.4094,46005.0
2016-08-31 13:35:00,79.11,79.19,79.1,79.16,44642.0,78.4094,78.4887,78.3995,78.459,44642.0
2016-08-31 13:40:00,79.16,79.24,79.14,79.2,41026.0,78.459,78.5383,78.4392,78.4986,41026.0
2016-08-31 13:45:00,79.21,79.24,79.17,79.21,22526.0,78.5085,78.5383,78.4689,78.5085,22526.0
2016-08-31 13:50:00,79.2,79.28,79.19,79.25,24335.0,78.4986,78.5779,78.4887,78.5482,24335.0
2016-08-31 13:55:00,79.25,79.31,79.25,79.3,36330.0,78.5482,78.6077,78.5482,78.5977,36330.0
2016-08-31 14:00:00,79.31,79.42,79.3,79.42,49616.0,78.6077,78.7167,78.5977,78.7167,49616.0
2016-08-31 14:05:00,79.42,79.56,79.41,79.5,76373.0,78.7167,78.8554,78.7068,78.796,76373.0
2016-08-31 14:10:00,79.51,79.54,79.42,79.53,65729.0,78.8059,78.8356,78.7167,78.8257,65729.0
2016-08-31 14:15:00,79.53,79.55,79.46,79.46,41522.0,78.8257,78.8455,78.7563,78.7563,41522.0
2016-08-31 14:20:00,79.45,79.52,79.43,79.51,47963.0,78.7464,78.8158,78.7266,78.8059,47963.0
2016-08-31 14:25:00,79.5,79.6,79.5,79.56,81954.0,78.796,78.8951,78.796,78.8554,81954.0
2016-08-31 14:30:00,79.56,79.56,79.5,79.53,70637.0,78.8554,78.8554,78.796,78.8257,70637.0
2016-08-31 14:35:00,79.53,79.6,79.52,79.52,49875.0,78.8257,78.8951,78.8158,78.8158,49875.0
2016-08-31 14:40:00,79.52,79.53,79.45,79.45,101345.0,78.8158,78.8257,78.7464,78.7464,101345.0
2016-08-31 14:45:00,79.45,79.46,79.34,79.4,68801.0,78.7464,78.7563,78.6374,78.6969,68801.0
2016-08-31 14:50:00,79.4,79.42,79.3,79.4,60590.0,78.6969,78.7167,78.5977,78.6969,60590.0
2016-08-31 14:55:00,79.4,79.41,79.28,79.3,58839.0,78.6969,78.7068,78.5779,78.5977,58839.0
2016-08-31 15:00:00,79.3,79.41,79.3,79.39,58988.0,78.5977,78.7068,78.5977,78.6869,58988.0
2016-08-31 15:05:00,79.4,79.51,79.39,79.49,69817.0,78.6969,78.8059,78.6869,78.7861,69817.0
2016-08-31 15:10:00,79.49,79.54,79.4,79.5,87289.0,78.7861,78.8356,78.6969,78.796,87289.0
2016-08-31 15:15:00,79.5,79.52,79.47,79.49,75904.0,78.796,78.8158,78.7662,78.7861,75904.0
2016-08-31 15:20:00,79.48,79.57,79.46,79.57,87802.0,78.7761,78.8653,78.7563,78.8653,87802.0
2016-08-31 15:25:00,79.57,79.58,79.5,79.55,108788.0,78.8653,78.8753,78.796,78.8455,108788.0
2016-08-31 15:30:00,79.55,79.57,79.45,79.5,101442.0,78.8455,78.8653,78.7464,78.796,101442.0
2016-08-31 15:35:00,79.51,79.55,79.46,79.47,116128.0,78.8059,78.8455,78.7563,78.7662,116128.0
2016-08-31 15:40:00,79.47,79.58,79.46,79.5,148142.0,78.7662,78.8753,78.7563,78.796,148142.0
2016-08-31 15:45:00,79.5,79.51,79.42,79.42,150647.0,78.796,78.8059,78.7167,78.7167,150647.0
2016-08-31 15:50:00,79.43,79.48,79.36,79.42,210221.0,78.7266,78.7761,78.6572,78.7167,210221.0
2016-08-31 15:55:00,79.43,79.5,79.39,79.4,416468.0,78.7266,78.796,78.6869,78.6969,416468.0
2016-09-01 09:30:00,75.45,76.1,74.95,75.68,1974542.0,74.7818,75.4261,74.2863,75.0098,1974542.0
2016-09-01 09:35:00,75.68,75.96,75.22,75.73,1387171.0,75.0098,75.2873,74.5539,75.0594,1387171.0
2016-09-01 09:40:00,75.72,76.3,75.53,76.3,828257.0,75.0494,75.6243,74.8611,75.6243,828257.0
2016-09-01 09:45:00,76.3,76.55,76.1,76.13,1208395.0,75.6243,75.8721,75.4261,75.4558,1208395.0
2016-09-01 09:50:00,76.16,76.3,75.73,75.75,896198.0,75.4855,75.6243,75.0594,75.0792,896198.0
2016-09-01 09:55:00,75.78,75.78,75.28,75.38,1054468.0,75.1089,75.1089,74.6133,74.7125,1054468.0
2016-09-01 10:00:00,75.34,75.42,75.15,75.37,489113.0,74.6728,74.7521,74.4845,74.7025,489113.0
2016-09-01 10:05:00,75.36,75.47,75.11,75.22,450184.0,74.6926,74.8017,74.4448,74.5539,450184.0
2016-09-01 10:10:00,75.23,75.24,74.83,74.95,685107.0,74.5638,74.5737,74.1673,74.2863,685107.0
2016-09-01 10:15:00,74.95,75.23,74.92,74.98,441845.0,74.2863,74.5638,74.2565,74.316,441845.0
2016-09-01 10:20:00,74.98,75.46,74.97,75.38,369961.0,74.316,74.7917,74.3061,74.7125,369961.0
2016-09-01 10:25:00,75.34,75.38,74.93,74.94,331240.0,74.6728,74.7125,74.2664,74.2764,331240.0
2016-09-01 10:30:00,74.94,75.0,74.7,74.9,459315.0,74.2764,74.3358,74.0385,74.2367,459315.0
2016-09-01 10:35:00,74.89,75.0,74.42,74.53,447866.0,74.2268,74.3358,73.761,73.87,447866.0
2016-09-01 10:40:00,74.51,74.67,74.45,74.51,244625.0,73.8502,74.0087,73.7907,73.8502,244625.0
2016-09-01 10:45:00,74.51,74.68,74.45,74.48,257948.0,73.8502,74.0187,73.7907,73.8204,257948.0
2016-09-01 10:50:00,74.47,74.53,74.22,74.28,385230.0,73.8105,73.87,73.5627,73.6222,385230.0
2016-09-01 10:55:00,74.28,74.5,74.18,74.3,596873.0,73.6222,73.8402,73.5231,73.642,596873.0
2016-09-01 11:00:00,74.29,74.41,74.25,74.39,168630.0,73.6321,73.751,73.5925,73.7312,168630.0
2016-09-01 11:05:00,74.39,74.39,74.14,74.16,220464.0,73.7312,73.7312,73.4834,73.5033,220464.0
2016-09-01 11:10:00,74.14,74.49,74.06,74.39,235510.0,73.4834,73.8303,73.4041,73.7312,235510.0
2016-09-01 11:15:00,74.39,74.58,74.34,74.47,222811.0,73.7312,73.9195,73.6817,73.8105,222811.0
2016-09-01 11:20:00,74.46,74.66,74.44,74.45,198144.0,73.8006,73.9988,73.7808,73.7907,198144.0
2016-09-01 11:25:00,74.46,74.57,74.38,74.55,141408.0,73.8006,73.9096,73.7213,73.8898,141408.0
2016-09-01 11:30:00,74.55,74.56,74.39,74.44,180358.0,73.8898,73.8997,73.7312,73.7808,180358.0
2016-09-01 11:35:00,74.46,74.54,74.26,74.53,212562.0,73.8006,73.8799,73.6024,73.87,212562.0
2016-09-01 11:40:00,74.52,74.9,74.4,74.42,373798.0,73.8601,74.2367,73.7411,73.761,373798.0
2016-09-01 11:45:00,74.42,74.5,74.38,74.45,74232.0,73.761,73.8402,73.7213,73.7907,74232.0
2016-09-01 11:50:00,74.44,74.49,74.31,74.49,145978.0,73.7808,73.8303,73.6519,73.8303,145978.0
2016-09-01 11:55:00,74.47,74.63,74.43,74.48,220584.0,73.8105,73.9691,73.7709,73.8204,220584.0
2016-09-01 12:00:00,74.5,74.5,74.31,74.44,183587.0,73.8402,73.8402,73.6519,73.7808,183587.0
2016-09-01 12:05:00,74.43,74.44,74.22,74.28,182445.0,73.7709,73.7808,73.5627,73.6222,182445.0
2016-09-01 12:10:00,74.28,74.47,74.24,74.47,109858.0,73.6222,73.8105,73.5825,73.8105,109858.0
2016-09-01 12:15:00,74.47,74.47,74.3,74.35,138917.0,73.8105,73.8105,73.642,73.6916,138917.0
2016-09-01 12:20:00,74.35,74.39,74.25,74.33,196833.0,73.6916,73.7312,73.5925,73.6718,196833.0
2016-09-01 12:25:00,74.34,74.41,74.18,74.41,198632.0,73.6817,73.751,73.5231,73.751,198632.0
2016-09-01 12:30:00,74.42,74.76,74.38,74.72,516395.0,73.761,74.0979,73.7213,74.0583,516395.0
2016-09-01 12:35:00,74.72,74.81,74.64,74.78,217536.0,74.0583,74.1475,73.979,74.1178,217536.0
2016-09-01 12:40:00,74.79,74.86,74.71,74.84,163040.0,74.1277,74.1971,74.0484,74.1772,163040.0
2016-09-01 12:45:00,74.84,74.96,74.81,74.93,140634.0,74.1772,74.2962,74.1475,74.2664,140634.0
2016-09-01 12:50:00,74.93,74.93,74.73,74.75,147048.0,74.2664,74.2664,74.0682,74.088,147048.0
2016-09-01 12:55:00,74.75,74.83,74.67,74.69,112535.0,74.088,74.1673,74.0087,74.0286,112535.0
2016-09-01 13:00:00,74.69,74.74,74.53,74.73,101471.0,74.0286,74.0781,73.87,74.0682,101471.0
2016-09-01 13:05:00,74.72,74.78,74.67,74.78,131959.0,74.0583,74.1178,74.0087,74.1178,131959.0
2016-09-01 13:10:00,74.78,74.84,74.74,74.83,112812.0,74.1178,74.1772,74.0781,74.1673,112812.0
2016-09-01 13:15:00,74.84,74.95,74.8,74.93,144928.0,74.1772,74.2863,74.1376,74.2664,144928.0
2016-09-01 13:20:00,74.93,75.12,74.92,74.99,202745.0,74.2664,74.4548,74.2565,74.3259,202745.0
2016-09-01 13:25:00,74.98,75.18,74.97,75.18,176141.0,74.316,74.5142,74.3061,74.5142,176141.0
2016-09-01 13:30:00,75.17,75.55,75.17,75.53,400528.0,74.5043,74.8809,74.5043,74.8611,400528.0
2016-09-01 13:35:00,75.51,75.53,75.44,75.46,226830.0,74.8413,74.8611,74.7719,74.7917,226830.0
2016-09-01 13:40:00,75.46,75.49,75.27,75.27,198031.0,74.7917,74.8215,74.6034,74.6034,198031.0
2016-09-01 13:45:00,75.28,75.44,75.28,75.44,211358.0,74.6133,74.7719,74.6133,74.7719,211358.0
2016-09-01 13:50:00,75.44,75.56,75.39,75.51,176095.0,74.7719,74.8909,74.7224,74.8413,176095.0
2016-09-01 13:55:00,75.51,75.51,75.39,75.45,135768.0,74.8413,74.8413,74.7224,74.7818,135768.0
2016-09-01 14:00:00,75.45,75.45,75.24,75.26,205081.0,74.7818,74.7818,74.5737,74.5935,205081.0
2016-09-01 14:05:00,75.26,75.3,75.2,75.26,77491.0,74.5935,74.6332,74.534,74.5935,77491.0
2016-09-01 14:10:00,75.25,75.43,75.16,75.34,165253.0,74.5836,74.762,74.4944,74.6728,165253.0
2016-09-01 14:15:00,75.34,75.4,75.32,75.39,78367.0,74.6728,74.7323,74.653,74.7224,78367.0
2016-09-01 14:20:00,75.39,75.4,75.31,75.35,161288.0,74.7224,74.7323,74.6431,74.6827,161288.0
2016-09-01 14:25:00,75.36,75.54,75.34,75.5,164940.0,74.6926,74.871,74.6728,74.8314,164940.0
2016-09-01 14:30:00,75.5,75.51,75.33,75.35,128460.0,74.8314,74.8413,74.6629,74.6827,128460.0
2016-09-01 14:35:00,75.35,75.48,75.35,75.44,75035.0,74.6827,74.8116,74.6827,74.7719,75035.0
2016-09-01 14:40:00,75.44,75.62,75.43,75.53,167485.0,74.7719,74.9503,74.762,74.8611,167485.0
2016-09-01 14:45:00,75.54,75.73,75.48,75.69,187203.0,74.871,75.0594,74.8116,75.0197,187203.0
2016-09-01 14:50:00,75.69,75.7,75.57,75.61,242019.0,75.0197,75.0296,74.9008,74.9404,242019.0
2016-09-01 14:55:00,75.61,75.73,75.56,75.71,107261.0,74.9404,75.0594,74.8909,75.0395,107261.0
2016-09-01 15:00:00,75.7,75.7,75.37,75.38,212071.0,75.0296,75.0296,74.7025,74.7125,212071.0
2016-09-01 15:05:00,75.38,75.44,75.3,75.41,207719.0,74.7125,74.7719,74.6332,74.7422,207719.0
2016-09-01 15:10:00,75.41,75.52,75.38,75.48,129668.0,74.7422,74.8512,74.7125,74.8116,129668.0
2016-09-01 15:15:00,75.48,75.49,75.35,75.43,155577.0,74.8116,74.8215,74.6827,74.762,155577.0
2016-09-01 15:20:00,75.43,75.56,75.42,75.54,187558.0,74.762,74.8909,74.7521,74.871,187558.0
2016-09-01 15:25:00,75.54,75.55,75.34,75.36,193799.0,74.871,74.8809,74.6728,74.6926,193799.0
2016-09-01 15:30:00,75.37,75.4,75.32,75.39,187415.0,74.7025,74.7323,74.653,74.7224,187415.0
2016-09-01 15:35:00,75.39,75.49,75.38,75.49,222113.0,74.7224,74.8215,74.7125,74.8215,222113.0
2016-09-01 15:40:00,75.48,75.59,75.47,75.56,244485.0,74.8116,74.9206,74.8017,74.8909,244485.0
2016-09-01 15:45:00,75.56,75.65,75.54,75.65,241595.0,74.8909,74.9801,74.871,74.9801,241595.0
2016-09-01 15:50:00,75.65,75.79,75.64,75.79,383234.0,74.9801,75.1188,74.9702,75.1188,383234.0
2016-09-01 15:55:00,75.79,75.93,75.76,75.9,734261.0,75.1188,75.2576,75.0891,75.2278,734261.0
2016-09-02 09:30:00,76.0,76.47,75.98,76.19,272104.0,75.327,75.7928,75.3071,75.5153,272104.0
2016-09-02 09:35:00,76.19,76.3,75.95,76.16,204055.0,75.5153,75.6243,75.2774,75.4855,204055.0
2016-09-02 09:40:00,76.17,76.25,76.03,76.18,114795.0,75.4955,75.5747,75.3567,75.5054,114795.0
2016-09-02 09:45:00,76.2,76.24,75.97,76.16,145042.0,75.5252,75.5648,75.2972,75.4855,145042.0
2016-09-02 09:50:00,76.16,76.28,76.05,76.27,141587.0,75.4855,75.6045,75.3765,75.5946,141587.0
2016-09-02 09:55:00,76.28,76.28,76.04,76.06,94805.0,75.6045,75.6045,75.3666,75.3864,94805.0
2016-09-02 10:00:00,76.07,76.15,75.9,75.95,206381.0,75.3963,75.4756,75.2278,75.2774,206381.0
2016-09-02 10:05:00,75.94,76.0,75.63,75.66,123343.0,75.2675,75.327,74.9602,74.99,123343.0
2016-09-02 10:10:00,75.66,75.9,75.58,75.64,145449.0,74.99,75.2278,74.9107,74.9702,145449.0
2016-09-02 10:15:00,75.63,75.79,75.58,75.66,79455.0,74.9602,75.1188,74.9107,74.99,79455.0
2016-09-02 10:20:00,75.65,75.78,75.64,75.7,55482.0,74.9801,75.1089,74.9702,75.0296,55482.0
2016-09-02 10:25:00,75.7,75.81,75.56,75.66,99653.0,75.0296,75.1386,74.8909,74.99,99653.0
2016-09-02 10:30:00,75.65,75.78,75.53,75.65,99874.0,74.9801,75.1089,74.8611,74.9801,99874.0
2016-09-02 10:35:00,75.65,75.66,75.51,75.51,76933.0,74.9801,74.99,74.8413,74.8413,76933.0
2016-09-02 10:40:00,75.52,75.75,75.51,75.68,63990.0,74.8512,75.0792,74.8413,75.0098,63990.0
2016-09-02 10:45:00,75.66,75.73,75.57,75.61,52552.0,74.99,75.0594,74.9008,74.9404,52552.0
2016-09-02 10:50:00,75.6,75.68,75.52,75.56,72609.0,74.9305,75.0098,74.8512,74.8909,72609.0
2016-09-02 10:55:00,75.57,75.65,75.46,75.51,75193.0,74.9008,74.9801,74.7917,74.8413,75193.0
2016-09-02 11:00:00,75.51,75.55,75.42,75.43,71188.0,74.8413,74.8809,74.7521,74.762,71188.0
2016-09-02 11:05:00,75.43,75.47,75.25,75.25,87830.0,74.762,74.8017,74.5836,74.5836,87830.0
2016-09-02 11:10:00,75.25,75.26,75.14,75.19,79268.0,74.5836,74.5935,74.4746,74.5241,79268.0
2016-09-02 11:15:00,75.18,75.25,75.07,75.09,90390.0,74.5142,74.5836,74.4052,74.425,90390.0
2016-09-02 11:20:00,75.08,75.13,75.05,75.07,82506.0,74.4151,74.4647,74.3854,74.4052,82506.0
2016-09-02 11:25:00,75.08,75.1,75.02,75.05,64285.0,74.4151,74.4349,74.3556,74.3854,64285.0
2016-09-02 11:30:00,75.04,75.06,74.91,74.92,148828.0,74.3755,74.3953,74.2466,74.2565,148828.0
2016-09-02 11:35:00,74.92,75.22,74.92,75.21,136751.0,74.2565,74.5539,74.2565,74.544,136751.0
2016-09-02 11:40:00,75.2,75.23,75.12,75.23,59501.0,74.534,74.5638,74.4548,74.5638,59501.0
2016-09-02 11:45:00,75.23,75.36,75.22,75.34,73375.0,74.5638,74.6926,74.5539,74.6728,73375.0
2016-09-02 11:50:00,75.35,75.4,75.25,75.27,78820.0,74.6827,74.7323,74.5836,74.6034,78820.0
2016-09-02 11:55:00,75.28,75.37,75.21,75.21,55406.0,74.6133,74.7025,74.544,74.544,55406.0
2016-09-02 12:00:00,75.21,75.29,75.08,75.13,69299.0,74.544,74.6233,74.4151,74.4647,69299.0
2016-09-02 12:05:00,75.13,75.16,75.01,75.02,42873.0,74.4647,74.4944,74.3457,74.3556,42873.0
2016-09-02 12:10:00,75.01,75.16,75.0,75.13,71278.0,74.3457,74.4944,74.3358,74.4647,71278.0
2016-09-02 12:15:00,75.13,75.13,75.0,75.04,57933.0,74.4647,74.4647,74.3358,74.3755,57933.0
2016-09-02 12:20:00,75.03,75.03,75.0,75.02,62320.0,74.3656,74.3656,74.3358,74.3556,62320.0
2016-09-02 12:25:00,75.01,75.03,74.96,74.98,70772.0,74.3457,74.3656,74.2962,74.316,70772.0
2016-09-02 12:30:00,74.98,75.02,74.96,75.0,64852.0,74.316,74.3556,74.2962,74.3358,64852.0
2016-09-02 12:35:00,74.99,75.14,74.98,75.05,49016.0,74.3259,74.4746,74.316,74.3854,49016.0
2016-09-02 12:40:00,75.05,75.09,75.01,75.07,41425.0,74.3854,74.425,74.3457,74.4052,41425.0
2016-09-02 12:45:00,75.08,75.09,75.01,75.02,32655.0,74.4151,74.425,74.3457,74.3556,32655.0
2016-09-02 12:50:00,75.02,75.16,75.01,75.14,48882.0,74.3556,74.4944,74.3457,74.4746,48882.0
2016-09-02 12:55:00,75.14,75.16,75.05,75.07,36084.0,74.4746,74.4944,74.3854,74.4052,36084.0
2016-09-02 13:00:00,75.07,75.1,75.04,75.04,125081.0,74.4052,74.4349,74.3755,74.3755,125081.0
2016-09-02 13:05:00,75.05,75.06,74.93,74.95,124483.0,74.3854,74.3953,74.2664,74.2863,124483.0
2016-09-02 13:10:00,74.95,74.99,74.9,74.92,69965.0,74.2863,74.3259,74.2367,74.2565,69965.0
2016-09-02 13:15:00,74.92,74.99,74.91,74.92,44525.0,74.2565,74.3259,74.2466,74.2565,44525.0
2016-09-02 13:20:00,74.93,75.01,74.91,74.98,41433.0,74.2664,74.3457,74.2466,74.316,41433.0
2016-09-02 13:25:00,74.99,74.99,74.9,74.92,58014.0,74.3259,74.3259,74.2367,74.2565,58014.0
2016-09-02 13:30:00,74.91,74.91,74.76,74.77,160836.0,74.2466,74.2466,74.0979,74.1079,160836.0
2016-09-02 13:35:00,74.77,74.79,74.66,74.69,126553.0,74.1079,74.1277,73.9988,74.0286,126553.0
2016-09-02 13:40:00,74.69,74.8,74.65,74.8,84927.0,74.0286,74.1376,73.9889,74.1376,84927.0
2016-09-02 13:45:00,74.8,74.89,74.79,74.86,60345.0,74.1376,74.2268,74.1277,74.1971,60345.0
2016-09-02 13:50:00,74.87,74.93,74.83,74.92,49774.0,74.207,74.2664,74.1673,74.2565,49774.0
2016-09-02 13:55:00,74.92,74.92,74.83,74.84,33826.0,74.2565,74.2565,74.1673,74.1772,33826.0
2016-09-02 14:00:00,74.85,74.86,74.78,74.8,61057.0,74.1871,74.1971,74.1178,74.1376,61057.0
2016-09-02 14:05:00,74.8,74.97,74.79,74.95,93196.0,74.1376,74.3061,74.1277,74.2863,93196.0
2016-09-02 14:10:00,74.95,74.98,74.91,74.95,53171.0,74.2863,74.316,74.2466,74.2863,53171.0
2016-09-02 14:15:00,74.94,75.08,74.94,75.05,72496.0,74.2764,74.4151,74.2764,74.3854,72496.0
2016-09-02 14:20:00,75.05,75.1,75.01,75.06,59143.0,74.3854,74.4349,74.3457,74.3953,59143.0
2016-09-02 14:25:00,75.06,75.1,75.0,75.0,50308.0,74.3953,74.4349,74.3358,74.3358,50308.0
2016-09-02 14:30:00,75.01,75.04,74.94,74.95,45863.0,74.3457,74.3755,74.2764,74.2863,45863.0
2016-09-02 14:35:00,74.94,74.96,74.88,74.91,60832.0,74.2764,74.2962,74.2169,74.2466,60832.0
2016-09-02 14:40:00,74.92,75.07,74.91,75.03,79221.0,74.2565,74.4052,74.2466,74.3656,79221.0
2016-09-02 14:45:00,75.03,75.11,75.02,75.03,59766.0,74.3656,74.4448,74.3556,74.3656,59766.0
2016-09-02 14:50:00,75.02,75.09,75.01,75.06,55342.0,74.3556,74.425,74.3457,74.3953,55342.0
2016-09-02 14:55:00,75.06,75.07,75.01,75.06,49221.0,74.3953,74.4052,74.3457,74.3953,49221.0
2016-09-02 15:00:00,75.06,75.09,75.02,75.03,66404.0,74.3953,74.425,74.3556,74.3656,66404.0
2016-09-02 15:05:00,75.03,75.1,74.98,75.01,102947.0,74.3656,74.4349,74.316,74.3457,102947.0
2016-09-02 15:10:00,75.0,75.06,75.0,75.05,158070.0,74.3358,74.3953,74.3358,74.3854,158070.0
2016-09-02 15:15:00,75.05,75.1,75.04,75.1,75066.0,74.3854,74.4349,74.3755,74.4349,75066.0
2016-09-02 15:20:00,75.1,75.15,75.09,75.12,73573.0,74.4349,74.4845,74.425,74.4548,73573.0
2016-09-02 15:25:00,75.12,75.18,75.11,75.15,75307.0,74.4548,74.5142,74.4448,74.4845,75307.0
2016-09-02 15:30:00,75.15,75.16,75.09,75.11,143643.0,74.4845,74.4944,74.425,74.4448,143643.0
2016-09-02 15:35:00,75.11,75.15,75.09,75.11,94915.0,74.4448,74.4845,74.425,74.4448,94915.0
2016-09-02 15:40:00,75.1,75.16,75.09,75.1,148600.0,74.4349,74.4944,74.425,74.4349,148600.0
2016-09-02 15:45:00,75.11,75.14,75.08,75.08,140024.0,74.4448,74.4746,74.4151,74.4151,140024.0
2016-09-02 15:50:00,75.08,75.09,75.05,75.09,176018.0,74.4151,74.425,74.3854,74.425,176018.0
2016-09-02 15:55:00,75.08,75.12,75.06,75.1,278919.0,74.4151,74.4548,74.3953,74.4349,278919.0
2016-09-06 09:30:00,74.93,75.2,74.55,75.09,212760.0,74.2664,74.534,73.8898,74.425,212760.0
2016-09-06 09:35:00,75.1,75.49,75.07,75.42,86626.0,74.4349,74.8215,74.4052,74.7521,86626.0
2016-09-06 09:40:00,75.43,75.58,75.2,75.28,176246.0,74.762,74.9107,74.534,74.6133,176246.0
2016-09-06 09:45:00,75.29,75.47,75.29,75.44,110904.0,74.6233,74.8017,74.6233,74.7719,110904.0
2016-09-06 09:50:00,75.45,75.55,75.42,75.42,81557.0,74.7818,74.8809,74.7521,74.7521,81557.0
2016-09-06 09:55:00,75.44,75.62,75.44,75.58,59509.0,74.7719,74.9503,74.7719,74.9107,59509.0
2016-09-06 10:00:00,75.57,75.6,75.48,75.56,68243.0,74.9008,74.9305,74.8116,74.8909,68243.0
2016-09-06 10:05:00,75.55,75.57,75.3,75.35,79656.0,74.8809,74.9008,74.6332,74.6827,79656.0
2016-09-06 10:10:00,75.35,75.41,75.21,75.4,77234.0,74.6827,74.7422,74.544,74.7323,77234.0
2016-09-06 10:15:00,75.4,75.43,75.16,75.17,60388.0,74.7323,74.762,74.4944,74.5043,60388.0
2016-09-06 10:20:00,75.18,75.18,75.03,75.03,58284.0,74.5142,74.5142,74.3656,74.3656,58284.0
2016-09-06 10:25:00,75.03,75.05,74.95,75.03,52656.0,74.3656,74.3854,74.2863,74.3656,52656.0
2016-09-06 10:30:00,75.02,75.14,75.01,75.13,53899.0,74.3556,74.4746,74.3457,74.4647,53899.0
2016-09-06 10:35:00,75.14,75.18,75.07,75.07,47014.0,74.4746,74.5142,74.4052,74.4052,47014.0
2016-09-06 10:40:00,75.08,75.17,75.03,75.14,82627.0,74.4151,74.5043,74.3656,74.4746,82627.0
2016-09-06 10:45:00,75.14,75.16,75.04,75.04,46999.0,74.4746,74.4944,74.3755,74.3755,46999.0
2016-09-06 10:50:00,75.05,75.12,75.05,75.1,54099.0,74.3854,74.4548,74.3854,74.4349,54099.0
2016-09-06 10:55:00,75.11,75.28,75.1,75.28,57759.0,74.4448,74.6133,74.4349,74.6133,57759.0
2016-09-06 11:00:00,75.28,75.34,75.22,75.23,57444.0,74.6133,74.6728,74.5539,74.5638,57444.0
2016-09-06 11:05:00,75.23,75.28,75.15,75.17,40020.0,74.5638,74.6133,74.4845,74.5043,40020.0
2016-09-06 11:10:00,75.16,75.25,75.15,75.24,24107.0,74.4944,74.5836,74.4845,74.5737,24107.0
2016-09-06 11:15:00,75.24,75.34,75.24,75.34,44076.0,74.5737,74.6728,74.5737,74.6728,44076.0
2016-09-06 11:20:00,75.35,75.44,75.33,75.41,50387.0,74.6827,74.7719,74.6629,74.7422,50387.0
2016-09-06 11:25:00,75.42,75.48,75.37,75.39,70154.0,74.7521,74.8116,74.7025,74.7224,70154.0
2016-09-06 11:30:00,75.38,75.47,75.3,75.35,76550.0,74.7125,74.8017,74.6332,74.6827,76550.0
2016-09-06 11:35:00,75.36,75.39,75.31,75.34,38068.0,74.6926,74.7224,74.6431,74.6728,38068.0
2016-09-06 11:40:00,75.34,75.39,75.32,75.32,30659.0,74.6728,74.7224,74.653,74.653,30659.0
2016-09-06 11:45:00,75.32,75.48,75.32,75.45,49893.0,74.653,74.8116,74.653,74.7818,49893.0
2016-09-06 11:50:00,75.45,75.5,75.39,75.4,36361.0,74.7818,74.8314,74.7224,74.7323,36361.0
2016-09-06 11:55:00,75.41,75.46,75.34,75.34,31702.0,74.7422,74.7917,74.6728,74.6728,31702.0
2016-09-06 12:00:00,75.34,75.39,75.3,75.31,34089.0,74.6728,74.7224,74.6332,74.6431,34089.0
2016-09-06 12:05:00,75.31,75.34,75.23,75.25,36610.0,74.6431,74.6728,74.5638,74.5836,36610.0
2016-09-06 12:10:00,75.23,75.32,75.2,75.3,43570.0,74.5638,74.653,74.534,74.6332,43570.0
2016-09-06 12:15:00,75.29,75.32,75.2,75.21,46384.0,74.6233,74.653,74.534,74.544,46384.0
2016-09-06 12:20:00,75.22,75.24,75.14,75.18,30105.0,74.5539,74.5737,74.4746,74.5142,30105.0
2016-09-06 12:25:00,75.17,75.19,75.14,75.18,28697.0,74.5043,74.5241,74.4746,74.5142,28697.0
2016-09-06 12:30:00,75.18,75.26,75.15,75.16,42901.0,74.5142,74.5935,74.4845,74.4944,42901.0
2016-09-06 12:35:00,75.15,75.19,75.15,75.16,22768.0,74.4845,74.5241,74.4845,74.4944,22768.0
2016-09-06 12:40:00,75.15,75.22,75.13,75.21,32469.0,74.4845,74.5539,74.4647,74.544,32469.0
2016-09-06 12:45:00,75.22,75.26,75.21,75.24,23916.0,74.5539,74.5935,74.544,74.5737,23916.0
2016-09-06 12:50:00,75.25,75.27,75.22,75.26,23578.0,74.5836,74.6034,74.5539,74.5935,23578.0
2016-09-06 12:55:00,75.26,75.27,75.18,75.19,30407.0,74.5935,74.6034,74.5142,74.5241,30407.0
2016-09-06 13:00:00,75.19,75.23,75.18,75.18,27946.0,74.5241,74.5638,74.5142,74.5142,27946.0
2016-09-06 13:05:00,75.19,75.19,75.12,75.15,22847.0,74.5241,74.5241,74.4548,74.4845,22847.0
2016-09-06 13:10:00,75.16,75.2,75.13,75.13,31219.0,74.4944,74.534,74.4647,74.4647,31219.0
2016-09-06 13:15:00,75.13,75.15,75.11,75.12,25033.0,74.4647,74.4845,74.4448,74.4548,25033.0
2016-09-06 13:20:00,75.12,75.13,75.06,75.07,25939.0,74.4548,74.4647,74.3953,74.4052,25939.0
2016-09-06 13:25:00,75.07,75.16,75.06,75.11,22311.0,74.4052,74.4944,74.3953,74.4448,22311.0
2016-09-06 13:30:00,75.11,75.14,75.06,75.1,22917.0,74.4448,74.4746,74.3953,74.4349,22917.0
2016-09-06 13:35:00,75.1,75.11,75.08,75.1,28295.0,74.4349,74.4448,74.4151,74.4349,28295.0
2016-09-06 13:40:00,75.1,75.11,75.04,75.07,27379.0,74.4349,74.4448,74.3755,74.4052,27379.0
2016-09-06 13:45:00,75.07,75.1,75.06,75.07,24089.0,74.4052,74.4349,74.3953,74.4052,24089.0
2016-09-06 13:50:00,75.08,75.1,75.03,75.09,50840.0,74.4151,74.4349,74.3656,74.425,50840.0
2016-09-06 13:55:00,75.09,75.1,75.04,75.04,24858.0,74.425,74.4349,74.3755,74.3755,24858.0
2016-09-06 14:00:00,75.05,75.1,75.04,75.07,29661.0,74.3854,74.4349,74.3755,74.4052,29661.0
2016-09-06 14:05:00,75.07,75.1,75.05,75.07,30334.0,74.4052,74.4349,74.3854,74.4052,30334.0
2016-09-06 14:10:00,75.06,75.12,75.05,75.11,89349.0,74.3953,74.4548,74.3854,74.4448,89349.0
2016-09-06 14:15:00,75.12,75.21,75.12,75.2,72536.0,74.4548,74.544,74.4548,74.534,72536.0
2016-09-06 14:20:00,75.19,75.25,75.19,75.2,51183.0,74.5241,74.5836,74.5241,74.534,51183.0
2016-09-06 14:25:00,75.2,75.24,75.19,75.21,45554.0,74.534,74.5737,74.5241,74.544,45554.0
2016-09-06 14:30:00,75.22,75.28,75.21,75.28,34465.0,74.5539,74.6133,74.544,74.6133,34465.0
2016-09-06 14:35:00,75.27,75.28,75.2,75.21,24009.0,74.6034,74.6133,74.534,74.544,24009.0
2016-09-06 14:40:00,75.22,75.3,75.21,75.27,43330.0,74.5539,74.6332,74.544,74.6034,43330.0
2016-09-06 14:45:00,75.28,75.34,75.25,75.32,66401.0,74.6133,74.6728,74.5836,74.653,66401.0
2016-09-06 14:50:00,75.33,75.4,75.33,75.37,49432.0,74.6629,74.7323,74.6629,74.7025,49432.0
2016-09-06 14:55:00,75.37,75.38,75.32,75.33,47091.0,74.7025,74.7125,74.653,74.6629,47091.0
2016-09-06 15:00:00,75.34,75.34,75.3,75.34,53685.0,74.6728,74.6728,74.6332,74.6728,53685.0
2016-09-06 15:05:00,75.35,75.37,75.34,75.36,38253.0,74.6827,74.7025,74.6728,74.6926,38253.0
2016-09-06 15:10:00,75.36,75.37,75.31,75.34,40407.0,74.6926,74.7025,74.6431,74.6728,40407.0
2016-09-06 15:15:00,75.34,75.35,75.31,75.33,31033.0,74.6728,74.6827,74.6431,74.6629,31033.0
2016-09-06 15:20:00,75.33,75.4,75.33,75.37,38740.0,74.6629,74.7323,74.6629,74.7025,38740.0
2016-09-06 15:25:00,75.38,75.39,75.35,75.37,46168.0,74.7125,74.7224,74.6827,74.7025,46168.0
2016-09-06 15:30:00,75.36,75.37,75.34,75.34,66335.0,74.6926,74.7025,74.6728,74.6728,66335.0
2016-09-06 15:35:00,75.35,75.37,75.3,75.3,76454.0,74.6827,74.7025,74.6332,74.6332,76454.0
2016-09-06 15:40:00,75.31,75.31,75.22,75.22,94689.0,74.6431,74.6431,74.5539,74.5539,94689.0
2016-09-06 15:45:00,75.23,75.31,75.22,75.26,99304.0,74.5638,74.6431,74.5539,74.5935,99304.0
2016-09-06 15:50:00,75.27,75.33,75.26,75.33,115891.0,74.6034,74.6629,74.5935,74.6629,115891.0
2016-09-06 15:55:00,75.32,75.42,75.31,75.41,292887.0,74.653,74.7521,74.6431,74.7422,292887.0
2016-09-07 09:30:00,75.07,75.39,75.07,75.35,98223.0,74.4052,74.7224,74.4052,74.6827,98223.0
2016-09-07 09:35:00,75.33,75.49,75.28,75.43,53146.0,74.6629,74.8215,74.6133,74.762,53146.0
2016-09-07 09:40:00,75.42,75.61,75.42,75.51,128877.0,74.7521,74.9404,74.7521,74.8413,128877.0
2016-09-07 09:45:00,75.46,75.53,75.36,75.4,55353.0,74.7917,74.8611,74.6926,74.7323,55353.0
2016-09-07 09:50:00,75.35,75.41,75.26,75.37,66888.0,74.6827,74.7422,74.5935,74.7025,66888.0
2016-09-07 09:55:00,75.41,75.44,75.3,75.43,57852.0,74.7422,74.7719,74.6332,74.762,57852.0
2016-09-07 10:00:00,75.44,75.44,75.35,75.38,38979.0,74.7719,74.7719,74.6827,74.7125,38979.0
2016-09-07 10:05:00,75.36,75.36,75.16,75.23,43073.0,74.6926,74.6926,74.4944,74.5638,43073.0
2016-09-07 10:10:00,75.23,75.24,75.09,75.09,72484.0,74.5638,74.5737,74.425,74.425,72484.0
2016-09-07 10:15:00,75.1,75.14,75.04,75.12,80843.0,74.4349,74.4746,74.3755,74.4548,80843.0
2016-09-07 10:20:00,75.13,75.19,75.09,75.11,67998.0,74.4647,74.5241,74.425,74.4448,67998.0
2016-09-07 10:25:00,75.1,75.12,75.06,75.11,149223.0,74.4349,74.4548,74.3953,74.4448,149223.0
2016-09-07 10:30:00,75.11,75.12,75.06,75.09,64248.0,74.4448,74.4548,74.3953,74.425,64248.0
2016-09-07 10:35:00,75.08,75.11,74.95,74.96,112446.0,74.4151,74.4448,74.2863,74.2962,112446.0
2016-09-07 10:40:00,74.97,74.97,74.79,74.8,93874.0,74.3061,74.3061,74.1277,74.1376,93874.0
2016-09-07 10:45:00,74.81,74.89,74.75,74.87,52563.0,74.1475,74.2268,74.088,74.207,52563.0
2016-09-07 10:50:00,74.88,74.9,74.72,74.73,74169.0,74.2169,74.2367,74.0583,74.0682,74169.0
2016-09-07 10:55:00,74.73,74.75,74.7,74.73,46786.0,74.0682,74.088,74.0385,74.0682,46786.0
2016-09-07 11:00:00,74.73,74.82,74.72,74.8,46369.0,74.0682,74.1574,74.0583,74.1376,46369.0
2016-09-07 11:05:00,74.81,74.93,74.81,74.9,125051.0,74.1475,74.2664,74.1475,74.2367,125051.0
2016-09-07 11:10:00,74.9,74.9,74.67,74.7,73794.0,74.2367,74.2367,74.0087,74.0385,73794.0
2016-09-07 11:15:00,74.71,74.72,74.62,74.67,55897.0,74.0484,74.0583,73.9592,74.0087,55897.0
2016-09-07 11:20:00,74.67,74.68,74.58,74.65,73123.0,74.0087,74.0187,73.9195,73.9889,73123.0
2016-09-07 11:25:00,74.65,74.78,74.64,74.74,45546.0,73.9889,74.1178,73.979,74.0781,45546.0
2016-09-07 11:30:00,74.75,74.8,74.74,74.8,38735.0,74.088,74.1376,74.0781,74.1376,38735.0
2016-09-07 11:35:00,74.8,74.88,74.78,74.81,45011.0,74.1376,74.2169,74.1178,74.1475,45011.0
2016-09-07 11:40:00,74.81,74.83,74.8,74.8,29093.0,74.1475,74.1673,74.1376,74.1376,29093.0
2016-09-07 11:45:00,74.8,74.82,74.7,74.72,40925.0,74.1376,74.1574,74.0385,74.0583,40925.0
2016-09-07 11:50:00,74.73,74.79,74.7,74.77,34906.0,74.0682,74.1277,74.0385,74.1079,34906.0
2016-09-07 11:55:00,74.77,74.91,74.77,74.86,42529.0,74.1079,74.2466,74.1079,74.1971,42529.0
2016-09-07 12:00:00,74.86,74.87,74.77,74.78,52376.0,74.1971,74.207,74.1079,74.1178,52376.0
2016-09-07 12:05:00,74.78,74.9,74.78,74.87,59767.0,74.1178,74.2367,74.1178,74.207,59767.0
2016-09-07 12:10:00,74.87,74.89,74.83,74.87,34024.0,74.207,74.2268,74.1673,74.207,34024.0
2016-09-07 12:15:00,74.87,74.98,74.86,74.92,80370.0,74.207,74.316,74.1971,74.2565,80370.0
2016-09-07 12:20:00,74.92,74.93,74.81,74.81,24649.0,74.2565,74.2664,74.1475,74.1475,24649.0
2016-09-07 12:25:00,74.81,74.85,74.75,74.84,34419.0,74.1475,74.1871,74.088,74.1772,34419.0
2016-09-07 12:30:00,74.84,74.84,74.76,74.82,22180.0,74.1772,74.1772,74.0979,74.1574,22180.0
2016-09-07 12:35:00,74.81,74.93,74.8,74.9,30650.0,74.1475,74.2664,74.1376,74.2367,30650.0
2016-09-07 12:40:00,74.9,74.92,74.84,74.91,14990.0,74.2367,74.2565,74.1772,74.2466,14990.0
2016-09-07 12:45:00,74.92,74.96,74.91,74.93,16306.0,74.2565,74.2962,74.2466,74.2664,16306.0
2016-09-07 12:50:00,74.94,74.94,74.9,74.9,13800.0,74.2764,74.2764,74.2367,74.2367,13800.0
2016-09-07 12:55:00,74.89,74.92,74.84,74.91,63201.0,74.2268,74.2565,74.1772,74.2466,63201.0
2016-09-07 13:00:00,74.91,74.97,74.91,74.97,44483.0,74.2466,74.3061,74.2466,74.3061,44483.0
2016-09-07 13:05:00,74.97,75.1,74.95,74.98,65885.0,74.3061,74.4349,74.2863,74.316,65885.0
2016-09-07 13:10:00,74.98,75.01,74.91,74.96,32264.0,74.316,74.3457,74.2466,74.2962,32264.0
2016-09-07 13:15:00,74.96,74.97,74.9,74.95,14762.0,74.2962,74.3061,74.2367,74.2863,14762.0
2016-09-07 13:20:00,74.96,75.0,74.91,74.96,37887.0,74.2962,74.3358,74.2466,74.2962,37887.0
2016-09-07 13:25:00,74.97,75.0,74.9,74.95,73166.0,74.3061,74.3358,74.2367,74.2863,73166.0
2016-09-07 13:30:00,74.96,74.96,74.89,74.91,40910.0,74.2962,74.2962,74.2268,74.2466,40910.0
2016-09-07 13:35:00,74.91,74.96,74.84,74.95,76825.0,74.2466,74.2962,74.1772,74.2863,76825.0
2016-09-07 13:40:00,74.94,74.97,74.92,74.97,26351.0,74.2764,74.3061,74.2565,74.3061,26351.0
2016-09-07 13:45:00,74.97,74.97,74.9,74.9,34190.0,74.3061,74.3061,74.2367,74.2367,34190.0
2016-09-07 13:50:00,74.9,74.95,74.89,74.92,17743.0,74.2367,74.2863,74.2268,74.2565,17743.0
2016-09-07 13:55:00,74.92,75.18,74.91,75.16,134583.0,74.2565,74.5142,74.2466,74.4944,134583.0
2016-09-07 14:00:00,75.15,75.15,74.97,75.04,90466.0,74.4845,74.4845,74.3061,74.3755,90466.0
2016-09-07 14:05:00,75.05,75.15,75.05,75.13,124860.0,74.3854,74.4845,74.3854,74.4647,124860.0
2016-09-07 14:10:00,75.13,75.26,75.13,75.24,92873.0,74.4647,74.5935,74.4647,74.5737,92873.0
2016-09-07 14:15:00,75.24,75.27,75.18,75.2,86301.0,74.5737,74.6034,74.5142,74.534,86301.0
2016-09-07 14:20:00,75.2,75.22,75.15,75.19,79876.0,74.534,74.5539,74.4845,74.5241,79876.0
2016-09-07 14:25:00,75.19,75.19,75.06,75.09,50524.0,74.5241,74.5241,74.3953,74.425,50524.0
2016-09-07 14:30:00,75.09,75.1,74.99,75.03,37403.0,74.425,74.4349,74.3259,74.3656,37403.0
2016-09-07 14:35:00,75.02,75.03,74.95,74.97,15881.0,74.3556,74.3656,74.2863,74.3061,15881.0
2016-09-07 14:40:00,74.98,75.02,74.96,74.97,18321.0,74.316,74.3556,74.2962,74.3061,18321.0
2016-09-07 14:45:00,74.97,75.01,74.95,74.97,23688.0,74.3061,74.3457,74.2863,74.3061,23688.0
2016-09-07 14:50:00,74.96,74.97,74.91,74.91,17790.0,74.2962,74.3061,74.2466,74.2466,17790.0
2016-09-07 14:55:00,74.91,74.95,74.87,74.88,21836.0,74.2466,74.2863,74.207,74.2169,21836.0
2016-09-07 15:00:00,74.88,74.95,74.87,74.93,34667.0,74.2169,74.2863,74.207,74.2664,34667.0
2016-09-07 15:05:00,74.93,74.98,74.89,74.89,36850.0,74.2664,74.316,74.2268,74.2268,36850.0
2016-09-07 15:10:00,74.89,74.95,74.88,74.92,26923.0,74.2268,74.2863,74.2169,74.2565,26923.0
2016-09-07 15:15:00,74.91,74.94,74.91,74.92,21310.0,74.2466,74.2764,74.2466,74.2565,21310.0
2016-09-07 15:20:00,74.92,74.93,74.88,74.91,82288.0,74.2565,74.2664,74.2169,74.2466,82288.0
2016-09-07 15:25:00,74.92,74.93,74.88,74.89,58021.0,74.2565,74.2664,74.2169,74.2268,58021.0
2016-09-07 15:30:00,74.9,74.92,74.88,74.92,56270.0,74.2367,74.2565,74.2169,74.2565,56270.0
2016-09-07 15:35:00,74.92,75.03,74.91,75.01,77862.0,74.2565,74.3656,74.2466,74.3457,77862.0
2016-09-07 15:40:00,75.01,75.01,74.94,74.95,65306.0,74.3457,74.3457,74.2764,74.2863,65306.0
2016-09-07 15:45:00,74.95,74.98,74.86,74.91,380861.0,74.2863,74.316,74.1971,74.2466,380861.0
2016-09-07 15:50:00,74.9,74.97,74.9,74.97,93203.0,74.2367,74.3061,74.2367,74.3061,93203.0
2016-09-07 15:55:00,74.97,75.01,74.93,75.01,187114.0,74.3061,74.3457,74.2664,74.3457,187114.0
2016-09-08 09:30:00,75.0,75.0,74.52,74.81,112842.0,74.3358,74.3358,73.8601,74.1475,112842.0
2016-09-08 09:35:00,74.85,75.02,74.76,74.85,74079.0,74.1871,74.3556,74.0979,74.1871,74079.0
2016-09-08 09:40:00,74.84,74.96,74.71,74.96,45240.0,74.1772,74.2962,74.0484,74.2962,45240.0
2016-09-08 09:45:00,74.96,74.98,74.8,74.81,31222.0,74.2962,74.316,74.1376,74.1475,31222.0
2016-09-08 09:50:00,74.81,74.85,74.67,74.67,57713.0,74.1475,74.1871,74.0087,74.0087,57713.0
2016-09-08 09:55:00,74.69,74.71,74.54,74.54,32220.0,74.0286,74.0484,73.8799,73.8799,32220.0
2016-09-08 10:00:00,74.55,74.62,74.54,74.62,24027.0,73.8898,73.9592,73.8799,73.9592,24027.0
2016-09-08 10:05:00,74.61,74.64,74.54,74.59,57696.0,73.9493,73.979,73.8799,73.9295,57696.0
2016-09-08 10:10:00,74.59,74.6,74.45,74.52,124717.0,73.9295,73.9394,73.7907,73.8601,124717.0
2016-09-08 10:15:00,74.52,74.64,74.51,74.64,76065.0,73.8601,73.979,73.8502,73.979,76065.0
2016-09-08 10:20:00,74.63,74.68,74.5,74.51,131108.0,73.9691,74.0187,73.8402,73.8502,131108.0
2016-09-08 10:25:00,74.5,74.65,74.49,74.64,44028.0,73.8402,73.9889,73.8303,73.979,44028.0
2016-09-08 10:30:00,74.62,74.7,74.57,74.61,26544.0,73.9592,74.0385,73.9096,73.9493,26544.0
2016-09-08 10:35:00,74.63,74.73,74.63,74.64,33628.0,73.9691,74.0682,73.9691,73.979,33628.0
2016-09-08 10:40:00,74.65,74.67,74.6,74.66,20575.0,73.9889,74.0087,73.9394,73.9988,20575.0
2016-09-08 10:45:00,74.66,74.66,74.5,74.57,28441.0,73.9988,73.9988,73.8402,73.9096,28441.0
2016-09-08 10:50:00,74.57,74.62,74.52,74.62,31565.0,73.9096,73.9592,73.8601,73.9592,31565.0
2016-09-08 10:55:00,74.62,74.65,74.56,74.56,22419.0,73.9592,73.9889,73.8997,73.8997,22419.0
2016-09-08 11:00:00,74.57,74.71,74.53,74.54,30373.0,73.9096,74.0484,73.87,73.8799,30373.0
2016-09-08 11:05:00,74.54,74.63,74.54,74.58,29910.0,73.8799,73.9691,73.8799,73.9195,29910.0
2016-09-08 11:10:00,74.59,74.63,74.57,74.58,24924.0,73.9295,73.9691,73.9096,73.9195,24924.0
2016-09-08 11:15:00,74.6,74.65,74.51,74.52,40897.0,73.9394,73.9889,73.8502,73.8601,40897.0
2016-09-08 11:20:00,74.52,74.61,74.52,74.6,27465.0,73.8601,73.9493,73.8601,73.9394,27465.0
2016-09-08 11:25:00,74.61,74.63,74.53,74.56,17336.0,73.9493,73.9691,73.87,73.8997,17336.0
2016-09-08 11:30:00,74.55,74.56,74.48,74.5,24922.0,73.8898,73.8997,73.8204,73.8402,24922.0
2016-09-08 11:35:00,74.5,74.55,74.48,74.53,56306.0,73.8402,73.8898,73.8204,73.87,56306.0
2016-09-08 11:40:00,74.52,74.64,74.51,74.55,44797.0,73.8601,73.979,73.8502,73.8898,44797.0
2016-09-08 11:45:00,74.54,74.62,74.53,74.62,40950.0,73.8799,73.9592,73.87,73.9592,40950.0
2016-09-08 11:50:00,74.63,74.7,74.57,74.65,28628.0,73.9691,74.0385,73.9096,73.9889,28628.0
2016-09-08 11:55:00,74.63,74.63,74.58,74.59,14275.0,73.9691,73.9691,73.9195,73.9295,14275.0
2016-09-08 12:00:00,74.6,74.68,74.6,74.67,50466.0,73.9394,74.0187,73.9394,74.0087,50466.0
2016-09-08 12:05:00,74.66,74.69,74.62,74.65,43062.0,73.9988,74.0286,73.9592,73.9889,43062.0
2016-09-08 12:10:00,74.65,74.66,74.58,74.64,76886.0,73.9889,73.9988,73.9195,73.979,76886.0
2016-09-08 12:15:00,74.64,74.7,74.62,74.64,35245.0,73.979,74.0385,73.9592,73.979,35245.0
2016-09-08 12:20:00,74.64,74.69,74.58,74.67,73308.0,73.979,74.0286,73.9195,74.0087,73308.0
2016-09-08 12:25:00,74.67,74.67,74.55,74.58,10595.0,74.0087,74.0087,73.8898,73.9195,10595.0
2016-09-08 12:30:00,74.59,74.59,74.53,74.57,15966.0,73.9295,73.9295,73.87,73.9096,15966.0
2016-09-08 12:35:00,74.56,74.6,74.54,74.58,26528.0,73.8997,73.9394,73.8799,73.9195,26528.0
2016-09-08 12:40:00,74.59,74.62,74.5,74.51,86068.0,73.9295,73.9592,73.8402,73.8502,86068.0
2016-09-08 12:45:00,74.51,74.51,74.42,74.5,47461.0,73.8502,73.8502,73.761,73.8402,47461.0
2016-09-08 12:50:00,74.5,74.52,74.48,74.51,47672.0,73.8402,73.8601,73.8204,73.8502,47672.0
2016-09-08 12:55:00,74.51,74.51,74.5,74.51,21148.0,73.8502,73.8502,73.8402,73.8502,21148.0
2016-09-08 13:00:00,74.5,74.51,74.49,74.49,30368.0,73.8402,73.8502,73.8303,73.8303,30368.0
2016-09-08 13:05:00,74.49,74.57,74.49,74.57,35484.0,73.8303,73.9096,73.8303,73.9096,35484.0
2016-09-08 13:10:00,74.56,74.56,74.54,74.55,20526.0,73.8997,73.8997,73.8799,73.8898,20526.0
2016-09-08 13:15:00,74.56,74.56,74.51,74.52,14517.0,73.8997,73.8997,73.8502,73.8601,14517.0
2016-09-08 13:20:00,74.53,74.55,74.48,74.48,12969.0,73.87,73.8898,73.8204,73.8204,12969.0
2016-09-08 13:25:00,74.5,74.52,74.48,74.48,89140.0,73.8402,73.8601,73.8204,73.8204,89140.0
2016-09-08 13:30:00,74.48,74.48,74.41,74.46,25535.0,73.8204,73.8204,73.751,73.8006,25535.0
2016-09-08 13:35:00,74.45,74.48,74.4,74.41,52617.0,73.7907,73.8204,73.7411,73.751,52617.0
2016-09-08 13:40:00,74.41,74.47,74.4,74.41,27003.0,73.751,73.8105,73.7411,73.751,27003.0
2016-09-08 13:45:00,74.42,74.48,74.37,74.44,70073.0,73.761,73.8204,73.7114,73.7808,70073.0
2016-09-08 13:50:00,74.43,74.52,74.4,74.52,59490.0,73.7709,73.8601,73.7411,73.8601,59490.0
2016-09-08 13:55:00,74.52,74.55,74.46,74.48,58197.0,73.8601,73.8898,73.8006,73.8204,58197.0
2016-09-08 14:00:00,74.48,74.52,74.42,74.42,52299.0,73.8204,73.8601,73.761,73.761,52299.0
2016-09-08 14:05:00,74.42,74.46,74.41,74.43,51844.0,73.761,73.8006,73.751,73.7709,51844.0
2016-09-08 14:10:00,74.43,74.45,74.42,74.42,21745.0,73.7709,73.7907,73.761,73.761,21745.0
2016-09-08 14:15:00,74.42,74.44,74.4,74.44,22545.0,73.761,73.7808,73.7411,73.7808,22545.0
2016-09-08 14:20:00,74.44,74.56,74.43,74.51,24588.0,73.7808,73.8997,73.7709,73.8502,24588.0
2016-09-08 14:25:00,74.52,74.56,74.49,74.56,47368.0,73.8601,73.8997,73.8303,73.8997,47368.0
2016-09-08 14:30:00,74.55,74.58,74.5,74.54,42404.0,73.8898,73.9195,73.8402,73.8799,42404.0
2016-09-08 14:35:00,74.55,74.62,74.53,74.56,74356.0,73.8898,73.9592,73.87,73.8997,74356.0
2016-09-08 14:40:00,74.56,74.63,74.55,74.61,31527.0,73.8997,73.9691,73.8898,73.9493,31527.0
2016-09-08 14:45:00,74.6,74.62,74.59,74.61,39420.0,73.9394,73.9592,73.9295,73.9493,39420.0
2016-09-08 14:50:00,74.61,74.63,74.54,74.63,109428.0,73.9493,73.9691,73.8799,73.9691,109428.0
2016-09-08 14:55:00,74.62,74.65,74.59,74.62,33395.0,73.9592,73.9889,73.9295,73.9592,33395.0
2016-09-08 15:00:00,74.62,74.64,74.6,74.64,65211.0,73.9592,73.979,73.9394,73.979,65211.0
2016-09-08 15:05:00,74.63,74.66,74.62,74.65,50206.0,73.9691,73.9988,73.9592,73.9889,50206.0
2016-09-08 15:10:00,74.65,74.69,74.64,74.68,49595.0,73.9889,74.0286,73.979,74.0187,49595.0
2016-09-08 15:15:00,74.69,74.77,74.66,74.73,85570.0,74.0286,74.1079,73.9988,74.0682,85570.0
2016-09-08 15:20:00,74.72,74.83,74.7,74.81,82006.0,74.0583,74.1673,74.0385,74.1475,82006.0
2016-09-08 15:25:00,74.81,74.87,74.77,74.84,71148.0,74.1475,74.207,74.1079,74.1772,71148.0
2016-09-08 15:30:00,74.84,74.88,74.79,74.84,93727.0,74.1772,74.2169,74.1277,74.1772,93727.0
2016-09-08 15:35:00,74.84,74.94,74.84,74.88,116520.0,74.1772,74.2764,74.1772,74.2169,116520.0
2016-09-08 15:40:00,74.87,74.97,74.84,74.94,93233.0,74.207,74.3061,74.1772,74.2764,93233.0
2016-09-08 15:45:00,74.94,74.94,74.87,74.91,92172.0,74.2764,74.2764,74.207,74.2466,92172.0
2016-09-08 15:50:00,74.9,74.91,74.8,74.81,127230.0,74.2367,74.2466,74.1376,74.1475,127230.0
2016-09-08 15:55:00,74.81,74.94,74.79,74.88,300772.0,74.1475,74.2764,74.1277,74.2169,300772.0
2016-09-09 09:30:00,74.52,74.58,74.26,74.38,209269.0,73.8601,73.9195,73.6024,73.7213,209269.0
2016-09-09 09:35:00,74.41,74.78,74.39,74.73,98235.0,73.751,74.1178,73.7312,74.0682,98235.0
2016-09-09 09:40:00,74.73,74.98,74.73,74.96,79964.0,74.0682,74.316,74.0682,74.2962,79964.0
2016-09-09 09:45:00,74.98,75.0,74.92,74.97,80266.0,74.316,74.3358,74.2565,74.3061,80266.0
2016-09-09 09:50:00,74.96,75.0,74.86,74.98,103626.0,74.2962,74.3358,74.1971,74.316,103626.0
2016-09-09 09:55:00,74.98,75.09,74.92,75.09,131862.0,74.316,74.425,74.2565,74.425,131862.0
2016-09-09 10:00:00,75.09,75.09,74.96,75.03,150819.0,74.425,74.425,74.2962,74.3656,150819.0
2016-09-09 10:05:00,75.02,75.1,74.95,75.09,109047.0,74.3556,74.4349,74.2863,74.425,109047.0
2016-09-09 10:10:00,75.09,75.29,75.07,75.28,106021.0,74.425,74.6233,74.4052,74.6133,106021.0
2016-09-09 10:15:00,75.28,75.37,75.27,75.35,75661.0,74.6133,74.7025,74.6034,74.6827,75661.0
2016-09-09 10:20:00,75.34,75.4,75.1,75.4,139238.0,74.6728,74.7323,74.4349,74.7323,139238.0
2016-09-09 10:25:00,75.4,75.65,75.35,75.58,163683.0,74.7323,74.9801,74.6827,74.9107,163683.0
2016-09-09 10:30:00,75.59,75.63,75.46,75.61,109568.0,74.9206,74.9602,74.7917,74.9404,109568.0
2016-09-09 10:35:00,75.6,75.6,75.25,75.37,122240.0,74.9305,74.9305,74.5836,74.7025,122240.0
2016-09-09 10:40:00,75.37,75.43,75.34,75.43,76829.0,74.7025,74.762,74.6728,74.762,76829.0
2016-09-09 10:45:00,75.43,75.5,75.35,75.41,87646.0,74.762,74.8314,74.6827,74.7422,87646.0
2016-09-09 10:50:00,75.4,75.48,75.34,75.47,102726.0,74.7323,74.8116,74.6728,74.8017,102726.0
2016-09-09 10:55:00,75.47,75.6,75.46,75.59,95695.0,74.8017,74.9305,74.7917,74.9206,95695.0
2016-09-09 11:00:00,75.58,75.63,75.45,75.46,83706.0,74.9107,74.9602,74.7818,74.7917,83706.0
2016-09-09 11:05:00,75.47,75.48,75.4,75.41,42583.0,74.8017,74.8116,74.7323,74.7422,42583.0
2016-09-09 11:10:00,75.41,75.41,75.33,75.36,43385.0,74.7422,74.7422,74.6629,74.6926,43385.0
2016-09-09 11:15:00,75.36,75.46,75.34,75.45,38726.0,74.6926,74.7917,74.6728,74.7818,38726.0
2016-09-09 11:20:00,75.45,75.51,75.43,75.46,55208.0,74.7818,74.8413,74.762,74.7917,55208.0
2016-09-09 11:25:00,75.45,75.58,75.45,75.56,69572.0,74.7818,74.9107,74.7818,74.8909,69572.0
2016-09-09 11:30:00,75.55,75.69,75.51,75.54,85223.0,74.8809,75.0197,74.8413,74.871,85223.0
2016-09-09 11:35:00,75.55,75.55,75.5,75.52,52507.0,74.8809,74.8809,74.8314,74.8512,52507.0
2016-09-09 11:40:00,75.52,75.55,75.5,75.55,120470.0,74.8512,74.8809,74.8314,74.8809,120470.0
2016-09-09 11:45:00,75.55,75.55,75.5,75.55,58213.0,74.8809,74.8809,74.8314,74.8809,58213.0
2016-09-09 11:50:00,75.55,75.55,75.5,75.51,43668.0,74.8809,74.8809,74.8314,74.8413,43668.0
2016-09-09 11:55:00,75.51,75.51,75.43,75.5,75326.0,74.8413,74.8413,74.762,74.8314,75326.0
2016-09-09 12:00:00,75.49,75.54,75.46,75.47,55277.0,74.8215,74.871,74.7917,74.8017,55277.0
2016-09-09 12:05:00,75.46,75.53,75.41,75.5,80517.0,74.7917,74.8611,74.7422,74.8314,80517.0
2016-09-09 12:10:00,75.5,75.53,75.4,75.43,62070.0,74.8314,74.8611,74.7323,74.762,62070.0
2016-09-09 12:15:00,75.43,75.48,75.31,75.31,64154.0,74.762,74.8116,74.6431,74.6431,64154.0
2016-09-09 12:20:00,75.31,75.39,75.21,75.32,83092.0,74.6431,74.7224,74.544,74.653,83092.0
2016-09-09 12:25:00,75.32,75.43,75.28,75.28,70301.0,74.653,74.762,74.6133,74.6133,70301.0
2016-09-09 12:30:00,75.27,75.33,75.23,75.23,47226.0,74.6034,74.6629,74.5638,74.5638,47226.0
2016-09-09 12:35:00,75.24,75.27,75.18,75.19,33238.0,74.5737,74.6034,74.5142,74.5241,33238.0
2016-09-09 12:40:00,75.19,75.24,75.18,75.2,41625.0,74.5241,74.5737,74.5142,74.534,41625.0
2016-09-09 12:45:00,75.21,75.3,75.21,75.23,37696.0,74.544,74.6332,74.544,74.5638,37696.0
2016-09-09 12:50:00,75.23,75.32,75.21,75.27,99778.0,74.5638,74.653,74.544,74.6034,99778.0
2016-09-09 12:55:00,75.27,75.31,75.21,75.29,30294.0,74.6034,74.6431,74.544,74.6233,30294.0
2016-09-09 13:00:00,75.3,75.32,75.27,75.28,37413.0,74.6332,74.653,74.6034,74.6133,37413.0
2016-09-09 13:05:00,75.29,75.3,75.21,75.21,45582.0,74.6233,74.6332,74.544,74.544,45582.0
2016-09-09 13:10:00,75.2,75.24,75.13,75.14,76330.0,74.534,74.5737,74.4647,74.4746,76330.0
2016-09-09 13:15:00,75.14,75.14,75.03,75.03,26465.0,74.4746,74.4746,74.3656,74.3656,26465.0
2016-09-09 13:20:00,75.03,75.05,74.93,74.98,53787.0,74.3656,74.3854,74.2664,74.316,53787.0
2016-09-09 13:25:00,74.98,75.04,74.98,75.02,37765.0,74.316,74.3755,74.316,74.3556,37765.0
2016-09-09 13:30:00,75.01,75.04,74.98,75.01,29034.0,74.3457,74.3755,74.316,74.3457,29034.0
2016-09-09 13:35:00,75.0,75.01,74.93,74.95,42938.0,74.3358,74.3457,74.2664,74.2863,42938.0
2016-09-09 13:40:00,74.94,75.0,74.84,74.88,55820.0,74.2764,74.3358,74.1772,74.2169,55820.0
2016-09-09 13:45:00,74.86,74.88,74.74,74.81,45278.0,74.1971,74.2169,74.0781,74.1475,45278.0
2016-09-09 13:50:00,74.81,74.83,74.76,74.78,30513.0,74.1475,74.1673,74.0979,74.1178,30513.0
2016-09-09 13:55:00,74.78,74.88,74.77,74.86,37224.0,74.1178,74.2169,74.1079,74.1971,37224.0
2016-09-09 14:00:00,74.88,74.89,74.7,74.76,34904.0,74.2169,74.2268,74.0385,74.0979,34904.0
2016-09-09 14:05:00,74.75,74.76,74.61,74.65,36689.0,74.088,74.0979,73.9493,73.9889,36689.0
2016-09-09 14:10:00,74.65,74.66,74.59,74.6,28814.0,73.9889,73.9988,73.9295,73.9394,28814.0
2016-09-09 14:15:00,74.62,74.7,74.62,74.68,34215.0,73.9592,74.0385,73.9592,74.0187,34215.0
2016-09-09 14:20:00,74.68,74.73,74.65,74.73,24117.0,74.0187,74.0682,73.9889,74.0682,24117.0
2016-09-09 14:25:00,74.73,74.86,74.71,74.85,72887.0,74.0682,74.1971,74.0484,74.1871,72887.0
2016-09-09 14:30:00,74.85,74.87,74.8,74.83,39806.0,74.1871,74.207,74.1376,74.1673,39806.0
2016-09-09 14:35:00,74.84,74.91,74.84,74.9,41659.0,74.1772,74.2466,74.1772,74.2367,41659.0
2016-09-09 14:40:00,74.91,74.92,74.78,74.78,37101.0,74.2466,74.2565,74.1178,74.1178,37101.0
2016-09-09 14:45:00,74.79,74.8,74.62,74.67,41408.0,74.1277,74.1376,73.9592,74.0087,41408.0
2016-09-09 14:50:00,74.68,74.71,74.6,74.6,30528.0,74.0187,74.0484,73.9394,73.9394,30528.0
2016-09-09 14:55:00,74.61,74.72,74.61,74.65,52496.0,73.9493,74.0583,73.9493,73.9889,52496.0
2016-09-09 15:00:00,74.66,74.68,74.56,74.56,41880.0,73.9988,74.0187,73.8997,73.8997,41880.0
2016-09-09 15:05:00,74.56,74.61,74.49,74.61,60959.0,73.8997,73.9493,73.8303,73.9493,60959.0
2016-09-09 15:10:00,74.61,74.64,74.47,74.52,78767.0,73.9493,73.979,73.8105,73.8601,78767.0
2016-09-09 15:15:00,74.53,74.7,74.53,74.62,55757.0,73.87,74.0385,73.87,73.9592,55757.0
2016-09-09 15:20:00,74.62,74.65,74.56,74.61,41624.0,73.9592,73.9889,73.8997,73.9493,41624.0
2016-09-09 15:25:00,74.61,74.71,74.61,74.63,63364.0,73.9493,74.0484,73.9493,73.9691,63364.0
2016-09-09 15:30:00,74.63,74.66,74.59,74.62,69963.0,73.9691,73.9988,73.9295,73.9592,69963.0
2016-09-09 15:35:00,74.62,74.63,74.46,74.52,102407.0,73.9592,73.9691,73.8006,73.8601,102407.0
2016-09-09 15:40:00,74.51,74.55,74.41,74.43,123495.0,73.8502,73.8898,73.751,73.7709,123495.0
2016-09-09 15:45:00,74.43,74.5,74.39,74.39,130741.0,73.7709,73.8402,73.7312,73.7312,130741.0
2016-09-09 15:50:00,74.39,74.43,74.36,74.41,153897.0,73.7312,73.7709,73.7015,73.751,153897.0
2016-09-09 15:55:00,74.41,74.42,74.2,74.21,414700.0,73.751,73.761,73.5429,73.5528,414700.0
2016-09-12 09:30:00,73.78,74.04,73.5,74.01,200101.0,73.1266,73.3843,72.8491,73.3546,200101.0
2016-09-12 09:35:00,74.01,74.47,73.98,74.44,102987.0,73.3546,73.8105,73.3249,73.7808,102987.0
2016-09-12 09:40:00,74.44,74.67,74.4,74.51,80107.0,73.7808,74.0087,73.7411,73.8502,80107.0
2016-09-12 09:45:00,74.49,74.51,73.95,74.11,63646.0,73.8303,73.8502,73.2951,73.4537,63646.0
2016-09-12 09:50:00,74.05,74.16,73.98,74.07,37180.0,73.3942,73.5033,73.3249,73.4141,37180.0
2016-09-12 09:55:00,74.08,74.26,74.05,74.23,42523.0,73.424,73.6024,73.3942,73.5726,42523.0
2016-09-12 10:00:00,74.25,74.44,74.25,74.42,64327.0,73.5925,73.7808,73.5925,73.761,64327.0
2016-09-12 10:05:00,74.41,74.48,74.25,74.41,110054.0,73.751,73.8204,73.5925,73.751,110054.0
2016-09-12 10:10:00,74.39,74.52,74.33,74.49,74234.0,73.7312,73.8601,73.6718,73.8303,74234.0
2016-09-12 10:15:00,74.5,74.54,74.41,74.54,69458.0,73.8402,73.8799,73.751,73.8799,69458.0
2016-09-12 10:20:00,74.53,74.65,74.52,74.57,43864.0,73.87,73.9889,73.8601,73.9096,43864.0
2016-09-12 10:25:00,74.57,74.71,74.55,74.62,52368.0,73.9096,74.0484,73.8898,73.9592,52368.0
2016-09-12 10:30:00,74.62,74.65,74.54,74.55,41684.0,73.9592,73.9889,73.8799,73.8898,41684.0
2016-09-12 10:35:00,74.55,74.56,74.35,74.39,45132.0,73.8898,73.8997,73.6916,73.7312,45132.0
2016-09-12 10:40:00,74.39,74.48,74.36,74.45,33938.0,73.7312,73.8204,73.7015,73.7907,33938.0
2016-09-12 10:45:00,74.45,74.45,74.3,74.36,45134.0,73.7907,73.7907,73.642,73.7015,45134.0
2016-09-12 10:50:00,74.35,74.39,74.26,74.33,98280.0,73.6916,73.7312,73.6024,73.6718,98280.0
2016-09-12 10:55:00,74.34,74.47,74.33,74.46,33900.0,73.6817,73.8105,73.6718,73.8006,33900.0
2016-09-12 11:00:00,74.47,74.61,74.47,74.58,40814.0,73.8105,73.9493,73.8105,73.9195,40814.0
2016-09-12 11:05:00,74.6,74.66,74.55,74.61,54044.0,73.9394,73.9988,73.8898,73.9493,54044.0
2016-09-12 11:10:00,74.62,74.62,74.46,74.51,36805.0,73.9592,73.9592,73.8006,73.8502,36805.0
2016-09-12 11:15:00,74.51,74.58,74.48,74.56,32324.0,73.8502,73.9195,73.8204,73.8997,32324.0
2016-09-12 11:20:00,74.55,74.56,74.49,74.54,42689.0,73.8898,73.8997,73.8303,73.8799,42689.0
2016-09-12 11:25:00,74.55,74.58,74.51,74.56,32943.0,73.8898,73.9195,73.8502,73.8997,32943.0
2016-09-12 11:30:00,74.56,74.57,74.41,74.54,35102.0,73.8997,73.9096,73.751,73.8799,35102.0
2016-09-12 11:35:00,74.54,74.66,74.54,74.65,29136.0,73.8799,73.9988,73.8799,73.9889,29136.0
2016-09-12 11:40:00,74.64,74.67,74.61,74.62,27731.0,73.979,74.0087,73.9493,73.9592,27731.0
2016-09-12 11:45:00,74.62,74.64,74.53,74.54,23677.0,73.9592,73.979,73.87,73.8799,23677.0
2016-09-12 11:50:00,74.55,74.62,74.54,74.57,20216.0,73.8898,73.9592,73.8799,73.9096,20216.0
2016-09-12 11:55:00,74.57,74.58,74.44,74.47,31378.0,73.9096,73.9195,73.7808,73.8105,31378.0
2016-09-12 12:00:00,74.46,74.48,74.32,74.33,38560.0,73.8006,73.8204,73.6618,73.6718,38560.0
2016-09-12 12:05:00,74.33,74.37,74.31,74.36,14927.0,73.6718,73.7114,73.6519,73.7015,14927.0
2016-09-12 12:10:00,74.36,74.39,74.2,74.25,27721.0,73.7015,73.7312,73.5429,73.5925,27721.0
2016-09-12 12:15:00,74.26,74.33,74.2,74.23,30924.0,73.6024,73.6718,73.5429,73.5726,30924.0
2016-09-12 12:20:00,74.23,74.27,74.17,74.2,32124.0,73.5726,73.6123,73.5132,73.5429,32124.0
2016-09-12 12:25:00,74.21,74.25,74.19,74.23,26900.0,73.5528,73.5925,73.533,73.5726,26900.0
2016-09-12 12:30:00,74.24,74.3,74.24,74.25,29173.0,73.5825,73.642,73.5825,73.5925,29173.0
2016-09-12 12:35:00,74.26,74.27,74.19,74.2,17670.0,73.6024,73.6123,73.533,73.5429,17670.0
2016-09-12 12:40:00,74.21,74.23,74.12,74.15,31444.0,73.5528,73.5726,73.4636,73.4933,31444.0
2016-09-12 12:45:00,74.17,74.19,74.08,74.11,37359.0,73.5132,73.533,73.424,73.4537,37359.0
2016-09-12 12:50:00,74.12,74.19,74.09,74.17,50768.0,73.4636,73.533,73.4339,73.5132,50768.0
2016-09-12 12:55:00,74.16,74.16,74.08,74.09,38672.0,73.5033,73.5033,73.424,73.4339,38672.0
2016-09-12 13:00:00,74.09,74.15,74.08,74.13,27848.0,73.4339,73.4933,73.424,73.4735,27848.0
2016-09-12 13:05:00,74.13,74.17,74.11,74.17,18012.0,73.4735,73.5132,73.4537,73.5132,18012.0
2016-09-12 13:10:00,74.17,74.17,74.1,74.13,30619.0,73.5132,73.5132,73.4438,73.4735,30619.0
2016-09-12 13:15:00,74.13,74.33,74.11,74.11,71558.0,73.4735,73.6718,73.4537,73.4537,71558.0
2016-09-12 13:20:00,74.12,74.16,73.98,74.01,62487.0,73.4636,73.5033,73.3249,73.3546,62487.0
2016-09-12 13:25:00,74.04,74.08,73.92,73.94,22796.0,73.3843,73.424,73.2654,73.2852,22796.0
2016-09-12 13:30:00,73.94,73.97,73.85,73.89,21386.0,73.2852,73.3149,73.196,73.2356,21386.0
2016-09-12 13:35:00,73.89,74.01,73.84,73.99,32385.0,73.2356,73.3546,73.1861,73.3348,32385.0
2016-09-12 13:40:00,74.01,74.02,73.87,73.94,27827.0,73.3546,73.3645,73.2158,73.2852,27827.0
2016-09-12 13:45:00,73.96,74.09,73.96,74.08,32767.0,73.305,73.4339,73.305,73.424,32767.0
2016-09-12 13:50:00,74.07,74.1,74.04,74.06,30977.0,73.4141,73.4438,73.3843,73.4041,30977.0
2016-09-12 13:55:00,74.07,74.1,74.04,74.05,63787.0,73.4141,73.4438,73.3843,73.3942,63787.0
2016-09-12 14:00:00,74.06,74.25,74.04,74.22,94460.0,73.4041,73.5925,73.3843,73.5627,94460.0
2016-09-12 14:05:00,74.21,74.34,74.2,74.33,46416.0,73.5528,73.6817,73.5429,73.6718,46416.0
2016-09-12 14:10:00,74.33,74.39,74.3,74.38,33215.0,73.6718,73.7312,73.642,73.7213,33215.0
2016-09-12 14:15:00,74.38,74.42,74.32,74.41,26073.0,73.7213,73.761,73.6618,73.751,26073.0
2016-09-12 14:20:00,74.4,74.44,74.39,74.41,27247.0,73.7411,73.7808,73.7312,73.751,27247.0
2016-09-12 14:25:00,74.41,74.44,74.27,74.29,19945.0,73.751,73.7808,73.6123,73.6321,19945.0
2016-09-12 14:30:00,74.3,74.37,74.25,74.26,27809.0,73.642,73.7114,73.5925,73.6024,27809.0
2016-09-12 14:35:00,74.27,74.38,74.24,74.37,41738.0,73.6123,73.7213,73.5825,73.7114,41738.0
2016-09-12 14:40:00,74.37,74.44,74.36,74.42,25172.0,73.7114,73.7808,73.7015,73.761,25172.0
2016-09-12 14:45:00,74.41,74.43,74.2,74.22,77664.0,73.751,73.7709,73.5429,73.5627,77664.0
2016-09-12 14:50:00,74.22,74.28,74.22,74.24,40866.0,73.5627,73.6222,73.5627,73.5825,40866.0
2016-09-12 14:55:00,74.24,74.33,74.22,74.3,43128.0,73.5825,73.6718,73.5627,73.642,43128.0
2016-09-12 15:00:00,74.31,74.39,74.31,74.38,37490.0,73.6519,73.7312,73.6519,73.7213,37490.0
2016-09-12 15:05:00,74.38,74.48,74.35,74.44,50767.0,73.7213,73.8204,73.6916,73.7808,50767.0
2016-09-12 15:10:00,74.44,74.47,74.42,74.42,46344.0,73.7808,73.8105,73.761,73.761,46344.0
2016-09-12 15:15:00,74.42,74.42,74.33,74.33,48823.0,73.761,73.761,73.6718,73.6718,48823.0
2016-09-12 15:20:00,74.33,74.46,74.32,74.43,42660.0,73.6718,73.8006,73.6618,73.7709,42660.0
2016-09-12 15:25:00,74.42,74.49,74.41,74.43,43349.0,73.761,73.8303,73.751,73.7709,43349.0
2016-09-12 15:30:00,74.43,74.47,74.33,74.35,73311.0,73.7709,73.8105,73.6718,73.6916,73311.0
2016-09-12 15:35:00,74.35,74.41,74.33,74.38,72906.0,73.6916,73.751,73.6718,73.7213,72906.0
2016-09-12 15:40:00,74.38,74.47,74.37,74.44,114678.0,73.7213,73.8105,73.7114,73.7808,114678.0
2016-09-12 15:45:00,74.43,74.45,74.3,74.34,127228.0,73.7709,73.7907,73.642,73.6817,127228.0
2016-09-12 15:50:00,74.34,74.36,74.27,74.33,138503.0,73.6817,73.7015,73.6123,73.6718,138503.0
2016-09-12 15:55:00,74.33,74.41,74.32,74.35,209111.0,73.6718,73.751,73.6618,73.6916,209111.0
2016-09-13 09:30:00,73.65,74.0,73.6,73.66,192863.0,72.9978,73.3447,72.9482,73.0077,192863.0
2016-09-13 09:35:00,73.66,73.71,73.5,73.61,186202.0,73.0077,73.0572,72.8491,72.9581,186202.0
2016-09-13 09:40:00,73.64,73.96,73.61,73.68,78720.0,72.9879,73.305,72.9581,73.0275,78720.0
2016-09-13 09:45:00,73.69,73.69,73.5,73.5,70486.0,73.0374,73.0374,72.8491,72.8491,70486.0
2016-09-13 09:50:00,73.5,73.53,73.38,73.48,142848.0,72.8491,72.8788,72.7302,72.8293,142848.0
2016-09-13 09:55:00,73.48,73.5,73.31,73.34,127992.0,72.8293,72.8491,72.6608,72.6905,127992.0
2016-09-13 10:00:00,73.32,73.4,73.21,73.39,125302.0,72.6707,72.75,72.5617,72.7401,125302.0
2016-09-13 10:05:00,73.39,73.49,73.34,73.37,121211.0,72.7401,72.8392,72.6905,72.7203,121211.0
2016-09-13 10:10:00,73.39,73.43,73.31,73.36,47625.0,72.7401,72.7797,72.6608,72.7103,47625.0
2016-09-13 10:15:00,73.37,73.45,73.25,73.25,47752.0,72.7203,72.7995,72.6013,72.6013,47752.0
2016-09-13 10:20:00,73.23,73.3,73.17,73.26,37469.0,72.5815,72.6509,72.522,72.6112,37469.0
2016-09-13 10:25:00,73.25,73.39,73.23,73.31,32152.0,72.6013,72.7401,72.5815,72.6608,32152.0
2016-09-13 10:30:00,73.32,73.42,73.24,73.42,43343.0,72.6707,72.7698,72.5914,72.7698,43343.0
2016-09-13 10:35:00,73.41,73.5,73.36,73.41,46252.0,72.7599,72.8491,72.7103,72.7599,46252.0
2016-09-13 10:40:00,73.41,73.47,73.36,73.39,22489.0,72.7599,72.8194,72.7103,72.7401,22489.0
2016-09-13 10:45:00,73.39,73.5,73.3,73.33,46290.0,72.7401,72.8491,72.6509,72.6806,46290.0
2016-09-13 10:50:00,73.33,73.34,73.2,73.23,54613.0,72.6806,72.6905,72.5518,72.5815,54613.0
2016-09-13 10:55:00,73.21,73.28,73.19,73.25,35554.0,72.5617,72.6311,72.5418,72.6013,35554.0
2016-09-13 11:00:00,73.25,73.25,73.18,73.2,35376.0,72.6013,72.6013,72.5319,72.5518,35376.0
2016-09-13 11:05:00,73.2,73.25,73.1,73.13,150649.0,72.5518,72.6013,72.4526,72.4824,150649.0
2016-09-13 11:10:00,73.12,73.14,73.08,73.12,143960.0,72.4725,72.4923,72.4328,72.4725,143960.0
2016-09-13 11:15:00,73.12,73.12,72.95,73.0,151861.0,72.4725,72.4725,72.304,72.3535,151861.0
2016-09-13 11:20:00,73.0,73.01,72.93,72.96,135004.0,72.3535,72.3634,72.2842,72.3139,135004.0
2016-09-13 11:25:00,72.95,73.03,72.89,72.89,37109.0,72.304,72.3833,72.2445,72.2445,37109.0
2016-09-13 11:30:00,72.89,72.91,72.8,72.82,53383.0,72.2445,72.2643,72.1553,72.1751,53383.0
2016-09-13 11:35:00,72.83,72.91,72.81,72.88,62036.0,72.185,72.2643,72.1652,72.2346,62036.0
2016-09-13 11:40:00,72.88,72.99,72.86,72.98,80047.0,72.2346,72.3436,72.2148,72.3337,80047.0
2016-09-13 11:45:00,72.98,72.98,72.84,72.85,55462.0,72.3337,72.3337,72.1949,72.2049,55462.0
2016-09-13 11:50:00,72.85,72.95,72.8,72.94,47514.0,72.2049,72.304,72.1553,72.2941,47514.0
2016-09-13 11:55:00,72.94,72.97,72.89,72.95,27609.0,72.2941,72.3238,72.2445,72.304,27609.0
2016-09-13 12:00:00,72.95,73.05,72.94,72.95,36085.0,72.304,72.4031,72.2941,72.304,36085.0
2016-09-13 12:05:00,72.95,73.08,72.95,73.05,24274.0,72.304,72.4328,72.304,72.4031,24274.0
2016-09-13 12:10:00,73.04,73.3,73.03,73.29,71576.0,72.3932,72.6509,72.3833,72.641,71576.0
2016-09-13 12:15:00,73.27,73.31,73.23,73.24,59367.0,72.6211,72.6608,72.5815,72.5914,59367.0
2016-09-13 12:20:00,73.25,73.3,73.18,73.2,25565.0,72.6013,72.6509,72.5319,72.5518,25565.0
2016-09-13 12:25:00,73.2,73.21,73.04,73.05,27380.0,72.5518,72.5617,72.3932,72.4031,27380.0
2016-09-13 12:30:00,73.05,73.11,73.04,73.1,34936.0,72.4031,72.4626,72.3932,72.4526,34936.0
2016-09-13 12:35:00,73.1,73.15,73.01,73.15,41789.0,72.4526,72.5022,72.3634,72.5022,41789.0
2016-09-13 12:40:00,73.15,73.33,73.1,73.28,112859.0,72.5022,72.6806,72.4526,72.6311,112859.0
2016-09-13 12:45:00,73.28,73.29,73.1,73.11,47460.0,72.6311,72.641,72.4526,72.4626,47460.0
2016-09-13 12:50:00,73.1,73.12,73.0,73.02,32043.0,72.4526,72.4725,72.3535,72.3734,32043.0
2016-09-13 12:55:00,73.02,73.02,72.93,72.96,28549.0,72.3734,72.3734,72.2842,72.3139,28549.0
2016-09-13 13:00:00,72.96,72.97,72.86,72.88,38335.0,72.3139,72.3238,72.2148,72.2346,38335.0
2016-09-13 13:05:00,72.88,73.04,72.88,73.03,42385.0,72.2346,72.3932,72.2346,72.3833,42385.0
2016-09-13 13:10:00,73.03,73.21,73.01,73.18,74011.0,72.3833,72.5617,72.3634,72.5319,74011.0
2016-09-13 13:15:00,73.18,73.4,73.14,73.4,91278.0,72.5319,72.75,72.4923,72.75,91278.0
2016-09-13 13:20:00,73.41,73.44,73.38,73.4,52642.0,72.7599,72.7896,72.7302,72.75,52642.0
2016-09-13 13:25:00,73.4,73.55,73.37,73.54,34363.0,72.75,72.8987,72.7203,72.8887,34363.0
2016-09-13 13:30:00,73.53,73.63,73.41,73.41,52967.0,72.8788,72.978,72.7599,72.7599,52967.0
2016-09-13 13:35:00,73.42,73.49,73.36,73.43,27886.0,72.7698,72.8392,72.7103,72.7797,27886.0
2016-09-13 13:40:00,73.45,73.47,73.28,73.28,18511.0,72.7995,72.8194,72.6311,72.6311,18511.0
2016-09-13 13:45:00,73.3,73.34,73.23,73.24,42747.0,72.6509,72.6905,72.5815,72.5914,42747.0
2016-09-13 13:50:00,73.27,73.27,73.05,73.06,33265.0,72.6211,72.6211,72.4031,72.413,33265.0
2016-09-13 13:55:00,73.05,73.1,73.01,73.05,34051.0,72.4031,72.4526,72.3634,72.4031,34051.0
2016-09-13 14:00:00,73.04,73.04,72.93,72.98,56088.0,72.3932,72.3932,72.2842,72.3337,56088.0
2016-09-13 14:05:00,72.98,73.09,72.94,73.09,27991.0,72.3337,72.4427,72.2941,72.4427,27991.0
2016-09-13 14:10:00,73.09,73.18,73.02,73.17,43285.0,72.4427,72.5319,72.3734,72.522,43285.0
2016-09-13 14:15:00,73.17,73.17,72.96,73.0,44935.0,72.522,72.522,72.3139,72.3535,44935.0
2016-09-13 14:20:00,72.99,73.1,72.93,73.07,91563.0,72.3436,72.4526,72.2842,72.4229,91563.0
2016-09-13 14:25:00,73.07,73.07,72.92,72.94,36926.0,72.4229,72.4229,72.2742,72.2941,36926.0
2016-09-13 14:30:00,72.93,72.97,72.85,72.89,47798.0,72.2842,72.3238,72.2049,72.2445,47798.0
2016-09-13 14:35:00,72.9,72.99,72.9,72.98,30182.0,72.2544,72.3436,72.2544,72.3337,30182.0
2016-09-13 14:40:00,72.99,73.03,72.94,73.03,32300.0,72.3436,72.3833,72.2941,72.3833,32300.0
2016-09-13 14:45:00,73.02,73.06,72.92,72.93,60490.0,72.3734,72.413,72.2742,72.2842,60490.0
2016-09-13 14:50:00,72.95,72.98,72.86,72.87,53138.0,72.304,72.3337,72.2148,72.2247,53138.0
2016-09-13 14:55:00,72.87,72.88,72.73,72.79,80376.0,72.2247,72.2346,72.0859,72.1454,80376.0
2016-09-13 15:00:00,72.78,72.89,72.75,72.82,51967.0,72.1355,72.2445,72.1057,72.1751,51967.0
2016-09-13 15:05:00,72.8,72.82,72.73,72.76,45658.0,72.1553,72.1751,72.0859,72.1157,45658.0
2016-09-13 15:10:00,72.77,72.77,72.65,72.75,74354.0,72.1256,72.1256,72.0066,72.1057,74354.0
2016-09-13 15:15:00,72.75,73.05,72.75,73.02,97113.0,72.1057,72.4031,72.1057,72.3734,97113.0
2016-09-13 15:20:00,73.01,73.07,73.0,73.0,71116.0,72.3634,72.4229,72.3535,72.3535,71116.0
2016-09-13 15:25:00,73.0,73.15,72.95,73.13,83553.0,72.3535,72.5022,72.304,72.4824,83553.0
2016-09-13 15:30:00,73.12,73.26,73.08,73.22,74743.0,72.4725,72.6112,72.4328,72.5716,74743.0
2016-09-13 15:35:00,73.21,73.37,73.2,73.35,77777.0,72.5617,72.7203,72.5518,72.7004,77777.0
2016-09-13 15:40:00,73.35,73.35,73.11,73.17,115851.0,72.7004,72.7004,72.4626,72.522,115851.0
2016-09-13 15:45:00,73.16,73.24,73.08,73.19,119913.0,72.5121,72.5914,72.4328,72.5418,119913.0
2016-09-13 15:50:00,73.2,73.4,73.2,73.4,135535.0,72.5518,72.75,72.5518,72.75,135535.0
2016-09-13 15:55:00,73.39,73.39,73.07,73.09,379815.0,72.7401,72.7401,72.4229,72.4427,379815.0
2016-09-14 09:30:00,73.06,73.51,73.0,73.5,184113.0,72.413,72.859,72.3535,72.8491,184113.0
2016-09-14 09:35:00,73.5,73.58,73.25,73.3,148034.0,72.8491,72.9284,72.6013,72.6509,148034.0
2016-09-14 09:40:00,73.31,73.34,73.13,73.22,183155.0,72.6608,72.6905,72.4824,72.5716,183155.0
2016-09-14 09:45:00,73.22,73.36,73.12,73.31,126678.0,72.5716,72.7103,72.4725,72.6608,126678.0
2016-09-14 09:50:00,73.3,73.4,73.23,73.36,81662.0,72.6509,72.75,72.5815,72.7103,81662.0
2016-09-14 09:55:00,73.36,73.55,73.29,73.53,97318.0,72.7103,72.8987,72.641,72.8788,97318.0
2016-09-14 10:00:00,73.54,73.7,73.49,73.68,57550.0,72.8887,73.0473,72.8392,73.0275,57550.0
2016-09-14 10:05:00,73.67,73.91,73.65,73.87,81418.0,73.0176,73.2555,72.9978,73.2158,81418.0
2016-09-14 10:10:00,73.88,74.02,73.8,74.0,65656.0,73.2257,73.3645,73.1464,73.3447,65656.0
2016-09-14 10:15:00,74.0,74.02,73.91,73.92,42409.0,73.3447,73.3645,73.2555,73.2654,42409.0
2016-09-14 10:20:00,73.93,74.16,73.92,74.15,82783.0,73.2753,73.5033,73.2654,73.4933,82783.0
2016-09-14 10:25:00,74.13,74.17,74.1,74.13,66281.0,73.4735,73.5132,73.4438,73.4735,66281.0
2016-09-14 10:30:00,74.13,74.25,74.12,74.24,68372.0,73.4735,73.5925,73.4636,73.5825,68372.0
2016-09-14 10:35:00,74.24,74.27,74.11,74.13,100972.0,73.5825,73.6123,73.4537,73.4735,100972.0
2016-09-14 10:40:00,74.14,74.17,74.05,74.06,91586.0,73.4834,73.5132,73.3942,73.4041,91586.0
2016-09-14 10:45:00,74.06,74.09,73.98,74.03,53255.0,73.4041,73.4339,73.3249,73.3744,53255.0
2016-09-14 10:50:00,74.04,74.15,74.01,74.01,46542.0,73.3843,73.4933,73.3546,73.3546,46542.0
2016-09-14 10:55:00,74.04,74.08,73.97,74.02,33865.0,73.3843,73.424,73.3149,73.3645,33865.0
2016-09-14 11:00:00,74.03,74.15,74.0,74.07,46994.0,73.3744,73.4933,73.3447,73.4141,46994.0
2016-09-14 11:05:00,74.07,74.12,73.93,73.95,46856.0,73.4141,73.4636,73.2753,73.2951,46856.0
2016-09-14 11:10:00,73.95,74.07,73.87,74.01,39567.0,73.2951,73.4141,73.2158,73.3546,39567.0
2016-09-14 11:15:00,74.01,74.02,73.88,73.9,64826.0,73.3546,73.3645,73.2257,73.2456,64826.0
2016-09-14 11:20:00,73.9,74.01,73.9,73.94,36390.0,73.2456,73.3546,73.2456,73.2852,36390.0
2016-09-14 11:25:00,73.95,74.09,73.94,74.02,43269.0,73.2951,73.4339,73.2852,73.3645,43269.0
2016-09-14 11:30:00,74.02,74.08,73.95,73.95,64547.0,73.3645,73.424,73.2951,73.2951,64547.0
2016-09-14 11:35:00,73.94,74.05,73.88,74.01,25433.0,73.2852,73.3942,73.2257,73.3546,25433.0
2016-09-14 11:40:00,74.01,74.08,74.01,74.02,20834.0,73.3546,73.424,73.3546,73.3645,20834.0
2016-09-14 11:45:00,74.01,74.1,73.93,73.96,20489.0,73.3546,73.4438,73.2753,73.305,20489.0
2016-09-14 11:50:00,73.96,74.02,73.96,73.99,14670.0,73.305,73.3645,73.305,73.3348,14670.0
2016-09-14 11:55:00,73.99,74.02,73.96,74.0,14804.0,73.3348,73.3645,73.305,73.3447,14804.0
2016-09-14 12:00:00,73.99,74.21,73.99,74.19,59269.0,73.3348,73.5528,73.3348,73.533,59269.0
2016-09-14 12:05:00,74.18,74.24,74.16,74.21,62785.0,73.5231,73.5825,73.5033,73.5528,62785.0
2016-09-14 12:10:00,74.22,74.22,74.13,74.18,29071.0,73.5627,73.5627,73.4735,73.5231,29071.0
2016-09-14 12:15:00,74.18,74.33,74.18,74.33,35259.0,73.5231,73.6718,73.5231,73.6718,35259.0
2016-09-14 12:20:00,74.33,74.34,74.28,74.29,32615.0,73.6718,73.6817,73.6222,73.6321,32615.0
2016-09-14 12:25:00,74.28,74.32,74.27,74.3,47903.0,73.6222,73.6618,73.6123,73.642,47903.0
2016-09-14 12:30:00,74.3,74.46,74.29,74.46,125385.0,73.642,73.8006,73.6321,73.8006,125385.0
2016-09-14 12:35:00,74.45,74.51,74.4,74.41,150055.0,73.7907,73.8502,73.7411,73.751,150055.0
2016-09-14 12:40:00,74.4,74.4,74.14,74.16,63113.0,73.7411,73.7411,73.4834,73.5033,63113.0
2016-09-14 12:45:00,74.15,74.17,74.01,74.09,53239.0,73.4933,73.5132,73.3546,73.4339,53239.0
2016-09-14 12:50:00,74.09,74.17,74.09,74.14,13299.0,73.4339,73.5132,73.4339,73.4834,13299.0
2016-09-14 12:55:00,74.15,74.18,74.11,74.16,15066.0,73.4933,73.5231,73.4537,73.5033,15066.0
2016-09-14 13:00:00,74.15,74.2,74.14,74.16,22859.0,73.4933,73.5429,73.4834,73.5033,22859.0
2016-09-14 13:05:00,74.16,74.25,74.11,74.25,79608.0,73.5033,73.5925,73.4537,73.5925,79608.0
2016-09-14 13:10:00,74.24,74.25,74.13,74.14,20134.0,73.5825,73.5925,73.4735,73.4834,20134.0
2016-09-14 13:15:00,74.14,74.26,74.12,74.25,41752.0,73.4834,73.6024,73.4636,73.5925,41752.0
2016-09-14 13:20:00,74.24,74.31,74.18,74.31,42293.0,73.5825,73.6519,73.5231,73.6519,42293.0
2016-09-14 13:25:00,74.31,74.36,74.29,74.3,31636.0,73.6519,73.7015,73.6321,73.642,31636.0
2016-09-14 13:30:00,74.29,74.32,74.27,74.29,17548.0,73.6321,73.6618,73.6123,73.6321,17548.0
2016-09-14 13:35:00,74.27,74.27,74.15,74.19,44305.0,73.6123,73.6123,73.4933,73.533,44305.0
2016-09-14 13:40:00,74.18,74.2,74.14,74.15,34312.0,73.5231,73.5429,73.4834,73.4933,34312.0
2016-09-14 13:45:00,74.15,74.17,74.0,74.0,25437.0,73.4933,73.5132,73.3447,73.3447,25437.0
2016-09-14 13:50:00,74.01,74.02,73.94,73.98,26311.0,73.3546,73.3645,73.2852,73.3249,26311.0
2016-09-14 13:55:00,73.98,73.98,73.88,73.91,53290.0,73.3249,73.3249,73.2257,73.2555,53290.0
2016-09-14 14:00:00,73.91,74.02,73.9,73.94,56078.0,73.2555,73.3645,73.2456,73.2852,56078.0
2016-09-14 14:05:00,73.95,74.0,73.87,73.88,60048.0,73.2951,73.3447,73.2158,73.2257,60048.0
2016-09-14 14:10:00,73.88,73.92,73.7,73.73,81567.0,73.2257,73.2654,73.0473,73.0771,81567.0
2016-09-14 14:15:00,73.72,73.9,73.72,73.89,35738.0,73.0672,73.2456,73.0672,73.2356,35738.0
2016-09-14 14:20:00,73.88,73.96,73.84,73.92,25890.0,73.2257,73.305,73.1861,73.2654,25890.0
2016-09-14 14:25:00,73.92,73.93,73.86,73.93,81661.0,73.2654,73.2753,73.2059,73.2753,81661.0
2016-09-14 14:30:00,73.92,74.01,73.87,73.96,65387.0,73.2654,73.3546,73.2158,73.305,65387.0
2016-09-14 14:35:00,73.96,73.97,73.87,73.91,50984.0,73.305,73.3149,73.2158,73.2555,50984.0
2016-09-14 14:40:00,73.91,74.03,73.88,74.02,34499.0,73.2555,73.3744,73.2257,73.3645,34499.0
2016-09-14 14:45:00,74.03,74.06,73.95,73.97,24597.0,73.3744,73.4041,73.2951,73.3149,24597.0
2016-09-14 14:50:00,73.98,74.08,73.96,73.96,27156.0,73.3249,73.424,73.305,73.305,27156.0
2016-09-14 14:55:00,73.96,74.06,73.95,73.99,33553.0,73.305,73.4041,73.2951,73.3348,33553.0
2016-09-14 15:00:00,74.0,74.02,73.93,73.97,36128.0,73.3447,73.3645,73.2753,73.3149,36128.0
2016-09-14 15:05:00,73.97,73.98,73.85,73.91,87185.0,73.3149,73.3249,73.196,73.2555,87185.0
2016-09-14 15:10:00,73.9,73.9,73.75,73.79,52361.0,73.2456,73.2456,73.0969,73.1365,52361.0
2016-09-14 15:15:00,73.78,73.78,73.69,73.71,45811.0,73.1266,73.1266,73.0374,73.0572,45811.0
2016-09-14 15:20:00,73.72,73.8,73.62,73.63,80773.0,73.0672,73.1464,72.968,72.978,80773.0
2016-09-14 15:25:00,73.63,73.64,73.51,73.54,59387.0,72.978,72.9879,72.859,72.8887,59387.0
2016-09-14 15:30:00,73.53,73.69,73.53,73.67,60271.0,72.8788,73.0374,72.8788,73.0176,60271.0
2016-09-14 15:35:00,73.68,73.72,73.63,73.68,57379.0,73.0275,73.0672,72.978,73.0275,57379.0
2016-09-14 15:40:00,73.69,73.86,73.67,73.81,115108.0,73.0374,73.2059,73.0176,73.1564,115108.0
2016-09-14 15:45:00,73.8,73.82,73.72,73.78,135690.0,73.1464,73.1663,73.0672,73.1266,135690.0
2016-09-14 15:50:00,73.77,73.79,73.66,73.78,164162.0,73.1167,73.1365,73.0077,73.1266,164162.0
2016-09-14 15:55:00,73.78,73.82,73.69,73.81,223271.0,73.1266,73.1663,73.0374,73.1564,223271.0
2016-09-15 09:30:00,73.52,73.91,73.52,73.87,79883.0,72.8689,73.2555,72.8689,73.2158,79883.0
2016-09-15 09:35:00,73.91,73.96,73.63,73.81,56114.0,73.2555,73.305,72.978,73.1564,56114.0
2016-09-15 09:40:00,73.82,73.98,73.53,73.64,88050.0,73.1663,73.3249,72.8788,72.9879,88050.0
2016-09-15 09:45:00,73.6,73.65,73.48,73.6,53246.0,72.9482,72.9978,72.8293,72.9482,53246.0
2016-09-15 09:50:00,73.58,73.58,73.48,73.5,56842.0,72.9284,72.9284,72.8293,72.8491,56842.0
2016-09-15 09:55:00,73.51,73.64,73.48,73.57,51668.0,72.859,72.9879,72.8293,72.9185,51668.0
2016-09-15 10:00:00,73.56,73.58,73.36,73.57,50882.0,72.9086,72.9284,72.7103,72.9185,50882.0
2016-09-15 10:05:00,73.59,73.74,73.58,73.68,25106.0,72.9383,73.087,72.9284,73.0275,25106.0
2016-09-15 10:10:00,73.7,73.88,73.7,73.86,32100.0,73.0473,73.2257,73.0473,73.2059,32100.0
2016-09-15 10:15:00,73.86,73.99,73.86,73.93,60076.0,73.2059,73.3348,73.2059,73.2753,60076.0
2016-09-15 10:20:00,73.94,73.96,73.79,73.81,37513.0,73.2852,73.305,73.1365,73.1564,37513.0
2016-09-15 10:25:00,73.81,73.88,73.78,73.79,31260.0,73.1564,73.2257,73.1266,73.1365,31260.0
2016-09-15 10:30:00,73.79,73.92,73.74,73.74,37565.0,73.1365,73.2654,73.087,73.087,37565.0
2016-09-15 10:35:00,73.76,73.82,73.75,73.8,19004.0,73.1068,73.1663,73.0969,73.1464,19004.0
2016-09-15 10:40:00,73.79,73.8,73.58,73.61,22454.0,73.1365,73.1464,72.9284,72.9581,22454.0
2016-09-15 10:45:00,73.62,73.8,73.62,73.79,23011.0,72.968,73.1464,72.968,73.1365,23011.0
2016-09-15 10:50:00,73.8,73.98,73.79,73.9,39022.0,73.1464,73.3249,73.1365,73.2456,39022.0
2016-09-15 10:55:00,73.9,73.99,73.9,73.99,38837.0,73.2456,73.3348,73.2456,73.3348,38837.0
2016-09-15 11:00:00,73.98,74.07,73.98,74.01,60983.0,73.3249,73.4141,73.3249,73.3546,60983.0
2016-09-15 11:05:00,74.01,74.06,73.96,73.97,47101.0,73.3546,73.4041,73.305,73.3149,47101.0
2016-09-15 11:10:00,73.96,73.98,73.89,73.94,21932.0,73.305,73.3249,73.2356,73.2852,21932.0
2016-09-15 11:15:00,73.95,73.99,73.92,73.93,18217.0,73.2951,73.3348,73.2654,73.2753,18217.0
2016-09-15 11:20:00,73.94,73.96,73.9,73.93,35990.0,73.2852,73.305,73.2456,73.2753,35990.0
2016-09-15 11:25:00,73.94,74.1,73.94,74.07,44584.0,73.2852,73.4438,73.2852,73.4141,44584.0
2016-09-15 11:30:00,74.07,74.18,74.05,74.17,57974.0,73.4141,73.5231,73.3942,73.5132,57974.0
2016-09-15 11:35:00,74.17,74.18,74.12,74.14,36842.0,73.5132,73.5231,73.4636,73.4834,36842.0
2016-09-15 11:40:00,74.14,74.17,74.09,74.09,24657.0,73.4834,73.5132,73.4339,73.4339,24657.0
2016-09-15 11:45:00,74.1,74.13,74.05,74.08,25096.0,73.4438,73.4735,73.3942,73.424,25096.0
2016-09-15 11:50:00,74.09,74.18,74.09,74.15,41296.0,73.4339,73.5231,73.4339,73.4933,41296.0
2016-09-15 11:55:00,74.15,74.15,74.1,74.12,19819.0,73.4933,73.4933,73.4438,73.4636,19819.0
2016-09-15 12:00:00,74.13,74.14,74.08,74.09,46614.0,73.4735,73.4834,73.424,73.4339,46614.0
2016-09-15 12:05:00,74.08,74.17,74.07,74.15,32106.0,73.424,73.5132,73.4141,73.4933,32106.0
2016-09-15 12:10:00,74.16,74.16,74.12,74.13,25258.0,73.5033,73.5033,73.4636,73.4735,25258.0
2016-09-15 12:15:00,74.14,74.18,74.12,74.16,21620.0,73.4834,73.5231,73.4636,73.5033,21620.0
2016-09-15 12:20:00,74.16,74.18,74.14,74.16,33613.0,73.5033,73.5231,73.4834,73.5033,33613.0
2016-09-15 12:25:00,74.16,74.17,74.02,74.04,32895.0,73.5033,73.5132,73.3645,73.3843,32895.0
2016-09-15 12:30:00,74.05,74.06,73.96,73.96,29095.0,73.3942,73.4041,73.305,73.305,29095.0
2016-09-15 12:35:00,73.96,73.96,73.89,73.92,27005.0,73.305,73.305,73.2356,73.2654,27005.0
2016-09-15 12:40:00,73.93,73.96,73.86,73.91,19515.0,73.2753,73.305,73.2059,73.2555,19515.0
2016-09-15 12:45:00,73.91,73.94,73.87,73.87,41191.0,73.2555,73.2852,73.2158,73.2158,41191.0
2016-09-15 12:50:00,73.88,73.88,73.81,73.83,17095.0,73.2257,73.2257,73.1564,73.1762,17095.0
2016-09-15 12:55:00,73.84,73.86,73.8,73.81,40074.0,73.1861,73.2059,73.1464,73.1564,40074.0
2016-09-15 13:00:00,73.82,74.03,73.82,74.01,65964.0,73.1663,73.3744,73.1663,73.3546,65964.0
2016-09-15 13:05:00,74.01,74.03,73.94,73.97,64223.0,73.3546,73.3744,73.2852,73.3149,64223.0
2016-09-15 13:10:00,73.97,74.03,73.95,73.97,37825.0,73.3149,73.3744,73.2951,73.3149,37825.0
2016-09-15 13:15:00,73.97,74.02,73.89,73.99,78843.0,73.3149,73.3645,73.2356,73.3348,78843.0
2016-09-15 13:20:00,73.98,74.0,73.9,73.92,37858.0,73.3249,73.3447,73.2456,73.2654,37858.0
2016-09-15 13:25:00,73.92,73.97,73.89,73.92,32452.0,73.2654,73.3149,73.2356,73.2654,32452.0
2016-09-15 13:30:00,73.93,74.0,73.92,74.0,25840.0,73.2753,73.3447,73.2654,73.3447,25840.0
2016-09-15 13:35:00,74.0,74.01,73.96,73.97,23814.0,73.3447,73.3546,73.305,73.3149,23814.0
2016-09-15 13:40:00,73.96,74.02,73.94,74.01,97975.0,73.305,73.3645,73.2852,73.3546,97975.0
2016-09-15 13:45:00,74.01,74.06,73.98,74.05,100857.0,73.3546,73.4041,73.3249,73.3942,100857.0
2016-09-15 13:50:00,74.05,74.12,74.05,74.12,42549.0,73.3942,73.4636,73.3942,73.4636,42549.0
2016-09-15 13:55:00,74.12,74.13,74.06,74.12,49455.0,73.4636,73.4735,73.4041,73.4636,49455.0
2016-09-15 14:00:00,74.12,74.18,74.12,74.17,59032.0,73.4636,73.5231,73.4636,73.5132,59032.0
2016-09-15 14:05:00,74.17,74.17,74.1,74.14,32695.0,73.5132,73.5132,73.4438,73.4834,32695.0
2016-09-15 14:10:00,74.14,74.15,74.11,74.14,28260.0,73.4834,73.4933,73.4537,73.4834,28260.0
2016-09-15 14:15:00,74.14,74.3,74.14,74.29,79977.0,73.4834,73.642,73.4834,73.6321,79977.0
2016-09-15 14:20:00,74.27,74.29,74.23,74.24,218604.0,73.6123,73.6321,73.5726,73.5825,218604.0
2016-09-15 14:25:00,74.25,74.25,74.18,74.2,30698.0,73.5925,73.5925,73.5231,73.5429,30698.0
2016-09-15 14:30:00,74.21,74.23,74.19,74.2,26068.0,73.5528,73.5726,73.533,73.5429,26068.0
2016-09-15 14:35:00,74.2,74.25,74.18,74.22,30527.0,73.5429,73.5925,73.5231,73.5627,30527.0
2016-09-15 14:40:00,74.21,74.25,74.2,74.25,29899.0,73.5528,73.5925,73.5429,73.5925,29899.0
2016-09-15 14:45:00,74.24,74.25,74.2,74.23,26853.0,73.5825,73.5925,73.5429,73.5726,26853.0
2016-09-15 14:50:00,74.23,74.27,74.22,74.27,42745.0,73.5726,73.6123,73.5627,73.6123,42745.0
2016-09-15 14:55:00,74.27,74.29,74.23,74.24,23819.0,73.6123,73.6321,73.5726,73.5825,23819.0
2016-09-15 15:00:00,74.25,74.29,74.24,74.25,26639.0,73.5925,73.6321,73.5825,73.5925,26639.0
2016-09-15 15:05:00,74.25,74.26,74.22,74.22,31782.0,73.5925,73.6024,73.5627,73.5627,31782.0
2016-09-15 15:10:00,74.23,74.25,74.17,74.25,52696.0,73.5726,73.5925,73.5132,73.5925,52696.0
2016-09-15 15:15:00,74.24,74.25,74.13,74.15,40977.0,73.5825,73.5925,73.4735,73.4933,40977.0
2016-09-15 15:20:00,74.15,74.19,74.12,74.16,33743.0,73.4933,73.533,73.4636,73.5033,33743.0
2016-09-15 15:25:00,74.15,74.15,74.07,74.11,42276.0,73.4933,73.4933,73.4141,73.4537,42276.0
2016-09-15 15:30:00,74.1,74.17,74.1,74.11,64590.0,73.4438,73.5132,73.4438,73.4537,64590.0
2016-09-15 15:35:00,74.12,74.15,74.08,74.14,52794.0,73.4636,73.4933,73.424,73.4834,52794.0
2016-09-15 15:40:00,74.14,74.14,74.03,74.05,71169.0,73.4834,73.4834,73.3744,73.3942,71169.0
2016-09-15 15:45:00,74.04,74.11,74.04,74.11,89955.0,73.3843,73.4537,73.3843,73.4537,89955.0
2016-09-15 15:50:00,74.1,74.1,74.04,74.05,79577.0,73.4438,73.4438,73.3843,73.3942,79577.0
2016-09-15 15:55:00,74.05,74.05,73.97,73.99,279678.0,73.3942,73.3942,73.3149,73.3348,279678.0
2016-09-16 09:30:00,73.76,73.82,73.53,73.7,581034.0,73.1068,73.1663,72.8788,73.0473,581034.0
2016-09-16 09:35:00,73.7,73.9,73.62,73.75,88962.0,73.0473,73.2456,72.968,73.0969,88962.0
2016-09-16 09:40:00,73.77,73.81,73.59,73.71,37943.0,73.1167,73.1564,72.9383,73.0572,37943.0
2016-09-16 09:45:00,73.7,73.93,73.67,73.83,42636.0,73.0473,73.2753,73.0176,73.1762,42636.0
2016-09-16 09:50:00,73.81,73.88,73.73,73.78,23964.0,73.1564,73.2257,73.0771,73.1266,23964.0
2016-09-16 09:55:00,73.78,73.79,73.65,73.69,35146.0,73.1266,73.1365,72.9978,73.0374,35146.0
2016-09-16 10:00:00,73.68,73.7,73.55,73.59,47181.0,73.0275,73.0473,72.8987,72.9383,47181.0
2016-09-16 10:05:00,73.58,73.58,73.48,73.56,62162.0,72.9284,72.9284,72.8293,72.9086,62162.0
2016-09-16 10:10:00,73.56,73.72,73.55,73.72,33901.0,72.9086,73.0672,72.8987,73.0672,33901.0
2016-09-16 10:15:00,73.71,73.76,73.66,73.67,41442.0,73.0572,73.1068,73.0077,73.0176,41442.0
2016-09-16 10:20:00,73.67,73.8,73.66,73.71,30465.0,73.0176,73.1464,73.0077,73.0572,30465.0
2016-09-16 10:25:00,73.71,73.8,73.64,73.74,45665.0,73.0572,73.1464,72.9879,73.087,45665.0
2016-09-16 10:30:00,73.74,73.84,73.72,73.74,29189.0,73.087,73.1861,73.0672,73.087,29189.0
2016-09-16 10:35:00,73.74,73.88,73.69,73.84,32555.0,73.087,73.2257,73.0374,73.1861,32555.0
2016-09-16 10:40:00,73.84,73.93,73.81,73.9,61255.0,73.1861,73.2753,73.1564,73.2456,61255.0
2016-09-16 10:45:00,73.9,73.98,73.89,73.9,34763.0,73.2456,73.3249,73.2356,73.2456,34763.0
2016-09-16 10:50:00,73.9,73.91,73.79,73.82,40526.0,73.2456,73.2555,73.1365,73.1663,40526.0
2016-09-16 10:55:00,73.8,73.8,73.63,73.64,28343.0,73.1464,73.1464,72.978,72.9879,28343.0
2016-09-16 11:00:00,73.64,73.74,73.64,73.69,40467.0,72.9879,73.087,72.9879,73.0374,40467.0
2016-09-16 11:05:00,73.68,73.68,73.53,73.56,46403.0,73.0275,73.0275,72.8788,72.9086,46403.0
2016-09-16 11:10:00,73.56,73.63,73.55,73.61,48795.0,72.9086,72.978,72.8987,72.9581,48795.0
2016-09-16 11:15:00,73.61,73.65,73.55,73.6,32849.0,72.9581,72.9978,72.8987,72.9482,32849.0
2016-09-16 11:20:00,73.6,73.67,73.55,73.6,24140.0,72.9482,73.0176,72.8987,72.9482,24140.0
2016-09-16 11:25:00,73.6,73.64,73.52,73.55,55449.0,72.9482,72.9879,72.8689,72.8987,55449.0
2016-09-16 11:30:00,73.55,73.58,73.49,73.53,36537.0,72.8987,72.9284,72.8392,72.8788,36537.0
2016-09-16 11:35:00,73.53,73.63,73.53,73.59,24111.0,72.8788,72.978,72.8788,72.9383,24111.0
2016-09-16 11:40:00,73.58,73.62,73.51,73.51,22990.0,72.9284,72.968,72.859,72.859,22990.0
2016-09-16 11:45:00,73.52,73.58,73.5,73.52,33364.0,72.8689,72.9284,72.8491,72.8689,33364.0
2016-09-16 11:50:00,73.53,73.53,73.48,73.5,57944.0,72.8788,72.8788,72.8293,72.8491,57944.0
2016-09-16 11:55:00,73.5,73.54,73.47,73.52,70138.0,72.8491,72.8887,72.8194,72.8689,70138.0
2016-09-16 12:00:00,73.52,73.55,73.48,73.49,41159.0,72.8689,72.8987,72.8293,72.8392,41159.0
2016-09-16 12:05:00,73.49,73.57,73.48,73.51,30846.0,72.8392,72.9185,72.8293,72.859,30846.0
2016-09-16 12:10:00,73.51,73.55,73.49,73.5,34876.0,72.859,72.8987,72.8392,72.8491,34876.0
2016-09-16 12:15:00,73.51,73.59,73.51,73.56,36944.0,72.859,72.9383,72.859,72.9086,36944.0
2016-09-16 12:20:00,73.56,73.64,73.56,73.62,19824.0,72.9086,72.9879,72.9086,72.968,19824.0
2016-09-16 12:25:00,73.62,73.67,73.6,73.64,23953.0,72.968,73.0176,72.9482,72.9879,23953.0
2016-09-16 12:30:00,73.64,73.67,73.58,73.62,41363.0,72.9879,73.0176,72.9284,72.968,41363.0
2016-09-16 12:35:00,73.63,73.65,73.57,73.58,16981.0,72.978,72.9978,72.9185,72.9284,16981.0
2016-09-16 12:40:00,73.59,73.59,73.48,73.51,23870.0,72.9383,72.9383,72.8293,72.859,23870.0
2016-09-16 12:45:00,73.51,73.52,73.45,73.45,43510.0,72.859,72.8689,72.7995,72.7995,43510.0
2016-09-16 12:50:00,73.45,73.48,73.42,73.47,19150.0,72.7995,72.8293,72.7698,72.8194,19150.0
2016-09-16 12:55:00,73.46,73.46,73.39,73.39,16770.0,72.8095,72.8095,72.7401,72.7401,16770.0
2016-09-16 13:00:00,73.39,73.48,73.39,73.47,21325.0,72.7401,72.8293,72.7401,72.8194,21325.0
2016-09-16 13:05:00,73.48,73.5,73.38,73.43,33882.0,72.8293,72.8491,72.7302,72.7797,33882.0
2016-09-16 13:10:00,73.42,73.44,73.33,73.34,24699.0,72.7698,72.7896,72.6806,72.6905,24699.0
2016-09-16 13:15:00,73.34,73.41,73.33,73.38,24184.0,72.6905,72.7599,72.6806,72.7302,24184.0
2016-09-16 13:20:00,73.38,73.48,73.35,73.48,55222.0,72.7302,72.8293,72.7004,72.8293,55222.0
2016-09-16 13:25:00,73.48,73.5,73.44,73.48,29774.0,72.8293,72.8491,72.7896,72.8293,29774.0
2016-09-16 13:30:00,73.48,73.52,73.46,73.48,39925.0,72.8293,72.8689,72.8095,72.8293,39925.0
2016-09-16 13:35:00,73.48,73.52,73.47,73.48,119765.0,72.8293,72.8689,72.8194,72.8293,119765.0
2016-09-16 13:40:00,73.48,73.49,73.42,73.42,44957.0,72.8293,72.8392,72.7698,72.7698,44957.0
2016-09-16 13:45:00,73.42,73.46,73.39,73.41,76675.0,72.7698,72.8095,72.7401,72.7599,76675.0
2016-09-16 13:50:00,73.4,73.4,73.31,73.31,39973.0,72.75,72.75,72.6608,72.6608,39973.0
2016-09-16 13:55:00,73.31,73.36,73.29,73.35,48572.0,72.6608,72.7103,72.641,72.7004,48572.0
2016-09-16 14:00:00,73.35,73.39,73.31,73.36,36316.0,72.7004,72.7401,72.6608,72.7103,36316.0
2016-09-16 14:05:00,73.36,73.48,73.36,73.46,38935.0,72.7103,72.8293,72.7103,72.8095,38935.0
2016-09-16 14:10:00,73.47,73.48,73.42,73.43,44987.0,72.8194,72.8293,72.7698,72.7797,44987.0
2016-09-16 14:15:00,73.43,73.44,73.38,73.4,32255.0,72.7797,72.7896,72.7302,72.75,32255.0
2016-09-16 14:20:00,73.4,73.4,73.34,73.34,32047.0,72.75,72.75,72.6905,72.6905,32047.0
2016-09-16 14:25:00,73.34,73.37,73.32,73.34,26251.0,72.6905,72.7203,72.6707,72.6905,26251.0
2016-09-16 14:30:00,73.34,73.46,73.34,73.43,34172.0,72.6905,72.8095,72.6905,72.7797,34172.0
2016-09-16 14:35:00,73.43,73.44,73.36,73.37,24500.0,72.7797,72.7896,72.7103,72.7203,24500.0
2016-09-16 14:40:00,73.36,73.44,73.35,73.44,46552.0,72.7103,72.7896,72.7004,72.7896,46552.0
2016-09-16 14:45:00,73.43,73.46,73.39,73.39,43574.0,72.7797,72.8095,72.7401,72.7401,43574.0
2016-09-16 14:50:00,73.39,73.5,73.37,73.48,65356.0,72.7401,72.8491,72.7203,72.8293,65356.0
2016-09-16 14:55:00,73.47,73.53,73.36,73.37,72899.0,72.8194,72.8788,72.7103,72.7203,72899.0
2016-09-16 15:00:00,73.36,73.4,73.33,73.38,63303.0,72.7103,72.75,72.6806,72.7302,63303.0
2016-09-16 15:05:00,73.38,73.41,73.34,73.34,45077.0,72.7302,72.7599,72.6905,72.6905,45077.0
2016-09-16 15:10:00,73.34,73.39,73.3,73.39,62658.0,72.6905,72.7401,72.6509,72.7401,62658.0
2016-09-16 15:15:00,73.39,73.39,73.31,73.32,59240.0,72.7401,72.7401,72.6608,72.6707,59240.0
2016-09-16 15:20:00,73.33,73.37,73.24,73.27,54686.0,72.6806,72.7203,72.5914,72.6211,54686.0
2016-09-16 15:25:00,73.27,73.31,73.26,73.29,51068.0,72.6211,72.6608,72.6112,72.641,51068.0
2016-09-16 15:30:00,73.29,73.45,73.27,73.43,97036.0,72.641,72.7995,72.6211,72.7797,97036.0
2016-09-16 15:35:00,73.42,73.48,73.4,73.44,82511.0,72.7698,72.8293,72.75,72.7896,82511.0
2016-09-16 15:40:00,73.44,73.46,73.33,73.43,121912.0,72.7896,72.8095,72.6806,72.7797,121912.0
2016-09-16 15:45:00,73.43,73.51,73.35,73.48,209324.0,72.7797,72.859,72.7004,72.8293,209324.0
2016-09-16 15:50:00,73.48,73.49,73.39,73.41,160942.0,72.8293,72.8392,72.7401,72.7599,160942.0
2016-09-16 15:55:00,73.41,73.43,73.23,73.3,549598.0,72.7599,72.7797,72.5815,72.6509,549598.0
2016-09-19 09:30:00,73.72,73.78,73.32,73.32,91422.0,73.0672,73.1266,72.6707,72.6707,91422.0
2016-09-19 09:35:00,73.31,73.65,73.31,73.55,30901.0,72.6608,72.9978,72.6608,72.8987,30901.0
2016-09-19 09:40:00,73.56,73.58,73.34,73.36,44209.0,72.9086,72.9284,72.6905,72.7103,44209.0
2016-09-19 09:45:00,73.38,73.51,73.27,73.34,46563.0,72.7302,72.859,72.6211,72.6905,46563.0
2016-09-19 09:50:00,73.35,73.53,73.34,73.4,27708.0,72.7004,72.8788,72.6905,72.75,27708.0
2016-09-19 09:55:00,73.41,73.66,73.4,73.63,31966.0,72.7599,73.0077,72.75,72.978,31966.0
2016-09-19 10:00:00,73.62,73.68,73.6,73.66,23620.0,72.968,73.0275,72.9482,73.0077,23620.0
2016-09-19 10:05:00,73.65,73.73,73.56,73.63,43617.0,72.9978,73.0771,72.9086,72.978,43617.0
2016-09-19 10:10:00,73.63,73.63,73.46,73.56,42796.0,72.978,72.978,72.8095,72.9086,42796.0
2016-09-19 10:15:00,73.54,73.62,73.51,73.56,38176.0,72.8887,72.968,72.859,72.9086,38176.0
2016-09-19 10:20:00,73.57,73.66,73.49,73.52,37683.0,72.9185,73.0077,72.8392,72.8689,37683.0
2016-09-19 10:25:00,73.53,73.54,73.41,73.47,25504.0,72.8788,72.8887,72.7599,72.8194,25504.0
2016-09-19 10:30:00,73.47,73.51,73.4,73.4,29679.0,72.8194,72.859,72.75,72.75,29679.0
2016-09-19 10:35:00,73.42,73.43,73.3,73.42,41955.0,72.7698,72.7797,72.6509,72.7698,41955.0
2016-09-19 10:40:00,73.43,73.45,73.34,73.36,26784.0,72.7797,72.7995,72.6905,72.7103,26784.0
2016-09-19 10:45:00,73.36,73.41,73.32,73.32,25856.0,72.7103,72.7599,72.6707,72.6707,25856.0
2016-09-19 10:50:00,73.32,73.34,73.23,73.29,81672.0,72.6707,72.6905,72.5815,72.641,81672.0
2016-09-19 10:55:00,73.3,73.31,73.23,73.28,24301.0,72.6509,72.6608,72.5815,72.6311,24301.0
2016-09-19 11:00:00,73.3,73.32,73.22,73.25,28058.0,72.6509,72.6707,72.5716,72.6013,28058.0
2016-09-19 11:05:00,73.26,73.39,73.25,73.38,26806.0,72.6112,72.7401,72.6013,72.7302,26806.0
2016-09-19 11:10:00,73.38,73.41,73.35,73.38,26870.0,72.7302,72.7599,72.7004,72.7302,26870.0
2016-09-19 11:15:00,73.39,73.43,73.32,73.33,32689.0,72.7401,72.7797,72.6707,72.6806,32689.0
2016-09-19 11:20:00,73.33,73.39,73.31,73.34,25113.0,72.6806,72.7401,72.6608,72.6905,25113.0
2016-09-19 11:25:00,73.34,73.42,73.3,73.41,17248.0,72.6905,72.7698,72.6509,72.7599,17248.0
2016-09-19 11:30:00,73.42,73.42,73.38,73.41,25050.0,72.7698,72.7698,72.7302,72.7599,25050.0
2016-09-19 11:35:00,73.41,73.5,73.41,73.45,41641.0,72.7599,72.8491,72.7599,72.7995,41641.0
2016-09-19 11:40:00,73.46,73.5,73.46,73.47,23930.0,72.8095,72.8491,72.8095,72.8194,23930.0
2016-09-19 11:45:00,73.46,73.55,73.46,73.51,18119.0,72.8095,72.8987,72.8095,72.859,18119.0
2016-09-19 11:50:00,73.51,73.55,73.47,73.48,20645.0,72.859,72.8987,72.8194,72.8293,20645.0
2016-09-19 11:55:00,73.48,73.5,73.42,73.47,26326.0,72.8293,72.8491,72.7698,72.8194,26326.0
2016-09-19 12:00:00,73.47,73.52,73.46,73.48,23527.0,72.8194,72.8689,72.8095,72.8293,23527.0
2016-09-19 12:05:00,73.5,73.56,73.49,73.51,39495.0,72.8491,72.9086,72.8392,72.859,39495.0
2016-09-19 12:10:00,73.51,73.52,73.28,73.31,33860.0,72.859,72.8689,72.6311,72.6608,33860.0
2016-09-19 12:15:00,73.3,73.3,73.22,73.25,26762.0,72.6509,72.6509,72.5716,72.6013,26762.0
2016-09-19 12:20:00,73.25,73.26,73.18,73.21,19051.0,72.6013,72.6112,72.5319,72.5617,19051.0
2016-09-19 12:25:00,73.21,73.28,73.17,73.26,122052.0,72.5617,72.6311,72.522,72.6112,122052.0
2016-09-19 12:30:00,73.25,73.25,73.13,73.13,23337.0,72.6013,72.6013,72.4824,72.4824,23337.0
2016-09-19 12:35:00,73.14,73.15,73.08,73.09,23121.0,72.4923,72.5022,72.4328,72.4427,23121.0
2016-09-19 12:40:00,73.1,73.13,73.08,73.12,12674.0,72.4526,72.4824,72.4328,72.4725,12674.0
2016-09-19 12:45:00,73.13,73.15,73.1,73.11,17584.0,72.4824,72.5022,72.4526,72.4626,17584.0
2016-09-19 12:50:00,73.11,73.14,73.11,73.12,13597.0,72.4626,72.4923,72.4626,72.4725,13597.0
2016-09-19 12:55:00,73.13,73.15,73.07,73.08,31118.0,72.4824,72.5022,72.4229,72.4328,31118.0
2016-09-19 13:00:00,73.07,73.07,72.99,73.01,70221.0,72.4229,72.4229,72.3436,72.3634,70221.0
2016-09-19 13:05:00,73.01,73.1,73.0,73.06,42457.0,72.3634,72.4526,72.3535,72.413,42457.0
2016-09-19 13:10:00,73.06,73.06,72.98,72.99,32752.0,72.413,72.413,72.3337,72.3436,32752.0
2016-09-19 13:15:00,73.0,73.06,72.99,73.04,26863.0,72.3535,72.413,72.3436,72.3932,26863.0
2016-09-19 13:20:00,73.03,73.04,72.91,72.92,50229.0,72.3833,72.3932,72.2643,72.2742,50229.0
2016-09-19 13:25:00,72.92,72.94,72.89,72.91,35267.0,72.2742,72.2941,72.2445,72.2643,35267.0
2016-09-19 13:30:00,72.9,72.92,72.68,72.68,98695.0,72.2544,72.2742,72.0364,72.0364,98695.0
2016-09-19 13:35:00,72.68,72.68,72.59,72.61,72928.0,72.0364,72.0364,71.9472,71.967,72928.0
2016-09-19 13:40:00,72.62,72.75,72.61,72.7,48087.0,71.9769,72.1057,71.967,72.0562,48087.0
2016-09-19 13:45:00,72.7,72.83,72.68,72.79,28631.0,72.0562,72.185,72.0364,72.1454,28631.0
2016-09-19 13:50:00,72.79,72.83,72.75,72.82,30078.0,72.1454,72.185,72.1057,72.1751,30078.0
2016-09-19 13:55:00,72.82,72.87,72.76,72.87,23939.0,72.1751,72.2247,72.1157,72.2247,23939.0
2016-09-19 14:00:00,72.87,72.89,72.84,72.86,29251.0,72.2247,72.2445,72.1949,72.2148,29251.0
2016-09-19 14:05:00,72.86,72.88,72.85,72.88,23627.0,72.2148,72.2346,72.2049,72.2346,23627.0
2016-09-19 14:10:00,72.89,72.97,72.88,72.97,27550.0,72.2445,72.3238,72.2346,72.3238,27550.0
2016-09-19 14:15:00,72.98,73.0,72.93,72.93,25734.0,72.3337,72.3535,72.2842,72.2842,25734.0
2016-09-19 14:20:00,72.93,72.94,72.9,72.92,64517.0,72.2842,72.2941,72.2544,72.2742,64517.0
2016-09-19 14:25:00,72.92,72.96,72.9,72.96,21876.0,72.2742,72.3139,72.2544,72.3139,21876.0
2016-09-19 14:30:00,72.96,72.99,72.95,72.96,18738.0,72.3139,72.3436,72.304,72.3139,18738.0
2016-09-19 14:35:00,72.96,73.01,72.95,72.96,19516.0,72.3139,72.3634,72.304,72.3139,19516.0
2016-09-19 14:40:00,72.95,72.99,72.94,72.96,18616.0,72.304,72.3436,72.2941,72.3139,18616.0
2016-09-19 14:45:00,72.96,73.05,72.95,73.01,19243.0,72.3139,72.4031,72.304,72.3634,19243.0
2016-09-19 14:50:00,73.02,73.07,73.01,73.02,19091.0,72.3734,72.4229,72.3634,72.3734,19091.0
2016-09-19 14:55:00,73.02,73.08,73.01,73.05,17178.0,72.3734,72.4328,72.3634,72.4031,17178.0
2016-09-19 15:00:00,73.05,73.05,73.0,73.01,30993.0,72.4031,72.4031,72.3535,72.3634,30993.0
2016-09-19 15:05:00,73.02,73.04,72.97,73.0,37710.0,72.3734,72.3932,72.3238,72.3535,37710.0
2016-09-19 15:10:00,72.99,73.06,72.97,73.02,32986.0,72.3436,72.413,72.3238,72.3734,32986.0
2016-09-19 15:15:00,73.01,73.02,72.97,73.0,69535.0,72.3634,72.3734,72.3238,72.3535,69535.0
2016-09-19 15:20:00,72.99,73.03,72.97,73.02,39602.0,72.3436,72.3833,72.3238,72.3734,39602.0
2016-09-19 15:25:00,73.01,73.05,72.97,72.98,40610.0,72.3634,72.4031,72.3238,72.3337,40610.0
2016-09-19 15:30:00,72.98,73.02,72.94,72.98,111466.0,72.3337,72.3734,72.2941,72.3337,111466.0
2016-09-19 15:35:00,72.99,73.09,72.99,73.07,69964.0,72.3436,72.4427,72.3436,72.4229,69964.0
2016-09-19 15:40:00,73.07,73.15,73.04,73.1,84393.0,72.4229,72.5022,72.3932,72.4526,84393.0
2016-09-19 15:45:00,73.11,73.16,73.09,73.1,112230.0,72.4626,72.5121,72.4427,72.4526,112230.0
2016-09-19 15:50:00,73.1,73.12,73.06,73.09,117962.0,72.4526,72.4725,72.413,72.4427,117962.0
2016-09-19 15:55:00,73.09,73.1,72.99,73.01,150295.0,72.4427,72.4526,72.3436,72.3634,150295.0
2016-09-20 09:30:00,73.54,73.63,73.4,73.63,118453.0,72.8887,72.978,72.75,72.978,118453.0
2016-09-20 09:35:00,73.65,73.68,73.53,73.6,65426.0,72.9978,73.0275,72.8788,72.9482,65426.0
2016-09-20 09:40:00,73.62,73.79,73.6,73.73,76332.0,72.968,73.1365,72.9482,73.0771,76332.0
2016-09-20 09:45:00,73.7,73.77,73.51,73.59,53288.0,73.0473,73.1167,72.859,72.9383,53288.0
2016-09-20 09:50:00,73.59,73.71,73.54,73.71,75143.0,72.9383,73.0572,72.8887,73.0572,75143.0
2016-09-20 09:55:00,73.72,73.78,73.69,73.74,40783.0,73.0672,73.1266,73.0374,73.087,40783.0
2016-09-20 10:00:00,73.72,73.74,73.62,73.63,38571.0,73.0672,73.087,72.968,72.978,38571.0
2016-09-20 10:05:00,73.63,73.64,73.46,73.52,81466.0,72.978,72.9879,72.8095,72.8689,81466.0
2016-09-20 10:10:00,73.51,73.52,73.23,73.24,55043.0,72.859,72.8689,72.5815,72.5914,55043.0
2016-09-20 10:15:00,73.23,73.39,73.19,73.31,90129.0,72.5815,72.7401,72.5418,72.6608,90129.0
2016-09-20 10:20:00,73.31,73.33,73.12,73.16,36547.0,72.6608,72.6806,72.4725,72.5121,36547.0
2016-09-20 10:25:00,73.15,73.3,73.11,73.26,51847.0,72.5022,72.6509,72.4626,72.6112,51847.0
2016-09-20 10:30:00,73.26,73.28,73.14,73.15,43454.0,72.6112,72.6311,72.4923,72.5022,43454.0
2016-09-20 10:35:00,73.15,73.3,73.13,73.16,38529.0,72.5022,72.6509,72.4824,72.5121,38529.0
2016-09-20 10:40:00,73.17,73.25,73.14,73.2,33618.0,72.522,72.6013,72.4923,72.5518,33618.0
2016-09-20 10:45:00,73.19,73.26,73.19,73.23,29931.0,72.5418,72.6112,72.5418,72.5815,29931.0
2016-09-20 10:50:00,73.23,73.25,73.07,73.08,27126.0,72.5815,72.6013,72.4229,72.4328,27126.0
2016-09-20 10:55:00,73.07,73.13,73.06,73.1,17456.0,72.4229,72.4824,72.413,72.4526,17456.0
2016-09-20 11:00:00,73.1,73.15,73.08,73.13,19882.0,72.4526,72.5022,72.4328,72.4824,19882.0
2016-09-20 11:05:00,73.14,73.23,73.13,73.23,57924.0,72.4923,72.5815,72.4824,72.5815,57924.0
2016-09-20 11:10:00,73.23,73.28,73.21,73.25,64489.0,72.5815,72.6311,72.5617,72.6013,64489.0
2016-09-20 11:15:00,73.25,73.25,73.11,73.12,23106.0,72.6013,72.6013,72.4626,72.4725,23106.0
2016-09-20 11:20:00,73.12,73.14,73.07,73.07,17196.0,72.4725,72.4923,72.4229,72.4229,17196.0
2016-09-20 11:25:00,73.06,73.08,73.01,73.05,19216.0,72.413,72.4328,72.3634,72.4031,19216.0
2016-09-20 11:30:00,73.05,73.06,72.97,73.01,20215.0,72.4031,72.413,72.3238,72.3634,20215.0
2016-09-20 11:35:00,73.02,73.02,72.98,73.0,13412.0,72.3734,72.3734,72.3337,72.3535,13412.0
2016-09-20 11:40:00,73.0,73.04,73.0,73.03,10041.0,72.3535,72.3932,72.3535,72.3833,10041.0
2016-09-20 11:45:00,73.03,73.06,73.01,73.03,27078.0,72.3833,72.413,72.3634,72.3833,27078.0
2016-09-20 11:50:00,73.03,73.09,73.03,73.08,17972.0,72.3833,72.4427,72.3833,72.4328,17972.0
2016-09-20 11:55:00,73.07,73.12,72.99,73.01,25952.0,72.4229,72.4725,72.3436,72.3634,25952.0
2016-09-20 12:00:00,73.01,73.01,72.91,72.93,63830.0,72.3634,72.3634,72.2643,72.2842,63830.0
2016-09-20 12:05:00,72.93,72.95,72.9,72.95,22473.0,72.2842,72.304,72.2544,72.304,22473.0
2016-09-20 12:10:00,72.95,72.99,72.88,72.88,18021.0,72.304,72.3436,72.2346,72.2346,18021.0
2016-09-20 12:15:00,72.88,72.92,72.84,72.87,32449.0,72.2346,72.2742,72.1949,72.2247,32449.0
2016-09-20 12:20:00,72.87,72.91,72.86,72.89,36285.0,72.2247,72.2643,72.2148,72.2445,36285.0
2016-09-20 12:25:00,72.9,72.97,72.9,72.94,17372.0,72.2544,72.3238,72.2544,72.2941,17372.0
2016-09-20 12:30:00,72.94,72.95,72.87,72.87,19013.0,72.2941,72.304,72.2247,72.2247,19013.0
2016-09-20 12:35:00,72.87,72.92,72.84,72.91,21362.0,72.2247,72.2742,72.1949,72.2643,21362.0
2016-09-20 12:40:00,72.92,72.93,72.9,72.91,15946.0,72.2742,72.2842,72.2544,72.2643,15946.0
2016-09-20 12:45:00,72.9,72.9,72.8,72.81,27794.0,72.2544,72.2544,72.1553,72.1652,27794.0
2016-09-20 12:50:00,72.81,72.9,72.81,72.89,28344.0,72.1652,72.2544,72.1652,72.2445,28344.0
2016-09-20 12:55:00,72.9,72.93,72.79,72.81,72102.0,72.2544,72.2842,72.1454,72.1652,72102.0
2016-09-20 13:00:00,72.8,72.85,72.75,72.75,31895.0,72.1553,72.2049,72.1057,72.1057,31895.0
2016-09-20 13:05:00,72.76,72.82,72.74,72.75,19216.0,72.1157,72.1751,72.0958,72.1057,19216.0
2016-09-20 13:10:00,72.74,72.79,72.69,72.7,54243.0,72.0958,72.1454,72.0463,72.0562,54243.0
2016-09-20 13:15:00,72.69,72.8,72.69,72.8,44622.0,72.0463,72.1553,72.0463,72.1553,44622.0
2016-09-20 13:20:00,72.8,72.8,72.72,72.75,45870.0,72.1553,72.1553,72.076,72.1057,45870.0
2016-09-20 13:25:00,72.75,72.76,72.7,72.71,16178.0,72.1057,72.1157,72.0562,72.0661,16178.0
2016-09-20 13:30:00,72.72,72.74,72.66,72.74,29075.0,72.076,72.0958,72.0165,72.0958,29075.0
2016-09-20 13:35:00,72.73,72.82,72.68,72.82,28183.0,72.0859,72.1751,72.0364,72.1751,28183.0
2016-09-20 13:40:00,72.83,72.86,72.81,72.84,27320.0,72.185,72.2148,72.1652,72.1949,27320.0
2016-09-20 13:45:00,72.84,72.86,72.8,72.81,30789.0,72.1949,72.2148,72.1553,72.1652,30789.0
2016-09-20 13:50:00,72.81,72.81,72.76,72.79,23203.0,72.1652,72.1652,72.1157,72.1454,23203.0
2016-09-20 13:55:00,72.78,72.87,72.78,72.84,33166.0,72.1355,72.2247,72.1355,72.1949,33166.0
2016-09-20 14:00:00,72.85,72.92,72.82,72.92,20837.0,72.2049,72.2742,72.1751,72.2742,20837.0
2016-09-20 14:05:00,72.91,72.91,72.81,72.84,21440.0,72.2643,72.2643,72.1652,72.1949,21440.0
2016-09-20 14:10:00,72.83,72.86,72.83,72.84,17430.0,72.185,72.2148,72.185,72.1949,17430.0
2016-09-20 14:15:00,72.85,72.86,72.8,72.84,21878.0,72.2049,72.2148,72.1553,72.1949,21878.0
2016-09-20 14:20:00,72.84,72.85,72.78,72.78,34139.0,72.1949,72.2049,72.1355,72.1355,34139.0
2016-09-20 14:25:00,72.77,72.8,72.74,72.77,40631.0,72.1256,72.1553,72.0958,72.1256,40631.0
2016-09-20 14:30:00,72.77,72.86,72.74,72.86,45030.0,72.1256,72.2148,72.0958,72.2148,45030.0
2016-09-20 14:35:00,72.86,72.89,72.85,72.89,18467.0,72.2148,72.2445,72.2049,72.2445,18467.0
2016-09-20 14:40:00,72.89,72.9,72.82,72.82,16345.0,72.2445,72.2544,72.1751,72.1751,16345.0
2016-09-20 14:45:00,72.83,72.91,72.81,72.9,32498.0,72.185,72.2643,72.1652,72.2544,32498.0
2016-09-20 14:50:00,72.91,72.95,72.9,72.95,37480.0,72.2643,72.304,72.2544,72.304,37480.0
2016-09-20 14:55:00,72.95,73.05,72.94,72.97,32809.0,72.304,72.4031,72.2941,72.3238,32809.0
2016-09-20 15:00:00,72.98,72.99,72.91,72.91,33578.0,72.3337,72.3436,72.2643,72.2643,33578.0
2016-09-20 15:05:00,72.91,72.97,72.91,72.96,56181.0,72.2643,72.3238,72.2643,72.3139,56181.0
2016-09-20 15:10:00,72.97,73.04,72.96,73.01,38828.0,72.3238,72.3932,72.3139,72.3634,38828.0
2016-09-20 15:15:00,73.01,73.03,72.99,73.02,53477.0,72.3634,72.3833,72.3436,72.3734,53477.0
2016-09-20 15:20:00,73.02,73.04,73.0,73.03,53855.0,72.3734,72.3932,72.3535,72.3833,53855.0
2016-09-20 15:25:00,73.03,73.09,73.03,73.04,55975.0,72.3833,72.4427,72.3833,72.3932,55975.0
2016-09-20 15:30:00,73.04,73.07,73.02,73.06,62025.0,72.3932,72.4229,72.3734,72.413,62025.0
2016-09-20 15:35:00,73.06,73.11,73.05,73.1,57660.0,72.413,72.4626,72.4031,72.4526,57660.0
2016-09-20 15:40:00,73.09,73.1,72.97,72.99,53016.0,72.4427,72.4526,72.3238,72.3436,53016.0
2016-09-20 15:45:00,72.99,73.06,72.96,73.0,92261.0,72.3436,72.413,72.3139,72.3535,92261.0
2016-09-20 15:50:00,73.0,73.01,72.93,72.93,80511.0,72.3535,72.3634,72.2842,72.2842,80511.0
2016-09-20 15:55:00,72.92,73.01,72.89,72.9,222298.0,72.2742,72.3634,72.2445,72.2544,222298.0
2016-09-21 09:30:00,73.22,73.24,72.11,72.31,420000.0,72.5716,72.5914,71.4714,71.6696,420000.0
2016-09-21 09:35:00,72.26,73.13,72.24,73.05,251835.0,71.6201,72.4824,71.6003,72.4031,251835.0
2016-09-21 09:40:00,73.05,73.2,72.71,72.71,143317.0,72.4031,72.5518,72.0661,72.0661,143317.0
2016-09-21 09:45:00,72.69,72.94,72.67,72.92,58779.0,72.0463,72.2941,72.0265,72.2742,58779.0
2016-09-21 09:50:00,72.93,73.16,72.91,73.08,165365.0,72.2842,72.5121,72.2643,72.4328,165365.0
2016-09-21 09:55:00,73.1,73.19,73.01,73.11,56631.0,72.4526,72.5418,72.3634,72.4626,56631.0
2016-09-21 10:00:00,73.14,73.17,73.01,73.06,59080.0,72.4923,72.522,72.3634,72.413,59080.0
2016-09-21 10:05:00,73.04,73.22,73.0,73.0,49274.0,72.3932,72.5716,72.3535,72.3535,49274.0
2016-09-21 10:10:00,73.01,73.12,72.98,73.05,66474.0,72.3634,72.4725,72.3337,72.4031,66474.0
2016-09-21 10:15:00,73.06,73.1,73.01,73.1,26383.0,72.413,72.4526,72.3634,72.4526,26383.0
2016-09-21 10:20:00,73.11,73.17,73.06,73.12,61286.0,72.4626,72.522,72.413,72.4725,61286.0
2016-09-21 10:25:00,73.13,73.16,73.05,73.09,20421.0,72.4824,72.5121,72.4031,72.4427,20421.0
2016-09-21 10:30:00,73.1,73.13,73.06,73.06,28896.0,72.4526,72.4824,72.413,72.413,28896.0
2016-09-21 10:35:00,73.06,73.08,72.99,73.02,18609.0,72.413,72.4328,72.3436,72.3734,18609.0
2016-09-21 10:40:00,73.01,73.17,73.0,73.15,22296.0,72.3634,72.522,72.3535,72.5022,22296.0
2016-09-21 10:45:00,73.15,73.25,73.07,73.24,125543.0,72.5022,72.6013,72.4229,72.5914,125543.0
2016-09-21 10:50:00,73.24,73.26,73.17,73.22,72194.0,72.5914,72.6112,72.522,72.5716,72194.0
2016-09-21 10:55:00,73.23,73.23,73.08,73.11,28259.0,72.5815,72.5815,72.4328,72.4626,28259.0
2016-09-21 11:00:00,73.12,73.16,73.1,73.14,15207.0,72.4725,72.5121,72.4526,72.4923,15207.0
2016-09-21 11:05:00,73.14,73.15,73.07,73.08,82985.0,72.4923,72.5022,72.4229,72.4328,82985.0
2016-09-21 11:10:00,73.08,73.2,73.06,73.2,23529.0,72.4328,72.5518,72.413,72.5518,23529.0
2016-09-21 11:15:00,73.19,73.2,73.11,73.18,26640.0,72.5418,72.5518,72.4626,72.5319,26640.0
2016-09-21 11:20:00,73.17,73.25,73.13,73.21,27743.0,72.522,72.6013,72.4824,72.5617,27743.0
2016-09-21 11:25:00,73.21,73.28,73.2,73.23,30403.0,72.5617,72.6311,72.5518,72.5815,30403.0
2016-09-21 11:30:00,73.24,73.27,73.12,73.16,34498.0,72.5914,72.6211,72.4725,72.5121,34498.0
2016-09-21 11:35:00,73.16,73.28,73.15,73.26,19241.0,72.5121,72.6311,72.5022,72.6112,19241.0
2016-09-21 11:40:00,73.26,73.29,73.16,73.19,64502.0,72.6112,72.641,72.5121,72.5418,64502.0
2016-09-21 11:45:00,73.19,73.32,73.19,73.28,26401.0,72.5418,72.6707,72.5418,72.6311,26401.0
2016-09-21 11:50:00,73.29,73.3,73.21,73.23,20407.0,72.641,72.6509,72.5617,72.5815,20407.0
2016-09-21 11:55:00,73.22,73.33,73.21,73.25,34077.0,72.5716,72.6806,72.5617,72.6013,34077.0
2016-09-21 12:00:00,73.24,73.32,73.22,73.31,66568.0,72.5914,72.6707,72.5716,72.6608,66568.0
2016-09-21 12:05:00,73.3,73.34,73.26,73.26,49316.0,72.6509,72.6905,72.6112,72.6112,49316.0
2016-09-21 12:10:00,73.26,73.27,73.19,73.21,15533.0,72.6112,72.6211,72.5418,72.5617,15533.0
2016-09-21 12:15:00,73.21,73.22,73.09,73.11,26980.0,72.5617,72.5716,72.4427,72.4626,26980.0
2016-09-21 12:20:00,73.11,73.2,73.11,73.15,21546.0,72.4626,72.5518,72.4626,72.5022,21546.0
2016-09-21 12:25:00,73.14,73.16,73.06,73.14,16984.0,72.4923,72.5121,72.413,72.4923,16984.0
2016-09-21 12:30:00,73.15,73.17,73.09,73.1,29105.0,72.5022,72.522,72.4427,72.4526,29105.0
2016-09-21 12:35:00,73.09,73.17,73.06,73.09,18699.0,72.4427,72.522,72.413,72.4427,18699.0
2016-09-21 12:40:00,73.08,73.2,73.07,73.19,68941.0,72.4328,72.5518,72.4229,72.5418,68941.0
2016-09-21 12:45:00,73.19,73.25,73.18,73.18,12836.0,72.5418,72.6013,72.5319,72.5319,12836.0
2016-09-21 12:50:00,73.18,73.26,73.17,73.21,34323.0,72.5319,72.6112,72.522,72.5617,34323.0
2016-09-21 12:55:00,73.22,73.27,73.18,73.21,53193.0,72.5716,72.6211,72.5319,72.5617,53193.0
2016-09-21 13:00:00,73.21,73.28,73.21,73.23,15769.0,72.5617,72.6311,72.5617,72.5815,15769.0
2016-09-21 13:05:00,73.23,73.25,73.2,73.23,12429.0,72.5815,72.6013,72.5518,72.5815,12429.0
2016-09-21 13:10:00,73.22,73.23,73.19,73.22,9716.0,72.5716,72.5815,72.5418,72.5716,9716.0
2016-09-21 13:15:00,73.22,73.23,73.17,73.2,13078.0,72.5716,72.5815,72.522,72.5518,13078.0
2016-09-21 13:20:00,73.22,73.23,73.12,73.15,10222.0,72.5716,72.5815,72.4725,72.5022,10222.0
2016-09-21 13:25:00,73.14,73.2,73.13,73.16,13707.0,72.4923,72.5518,72.4824,72.5121,13707.0
2016-09-21 13:30:00,73.16,73.19,73.15,73.17,10459.0,72.5121,72.5418,72.5022,72.522,10459.0
2016-09-21 13:35:00,73.16,73.17,73.1,73.1,89192.0,72.5121,72.522,72.4526,72.4526,89192.0
2016-09-21 13:40:00,73.09,73.1,73.04,73.09,13718.0,72.4427,72.4526,72.3932,72.4427,13718.0
2016-09-21 13:45:00,73.11,73.21,73.11,73.15,12213.0,72.4626,72.5617,72.4626,72.5022,12213.0
2016-09-21 13:50:00,73.15,73.15,73.1,73.13,10637.0,72.5022,72.5022,72.4526,72.4824,10637.0
2016-09-21 13:55:00,73.13,73.14,73.06,73.06,365022.0,72.4824,72.4923,72.413,72.413,365022.0
2016-09-21 14:00:00,73.05,73.24,72.9,73.17,63719.0,72.4031,72.5914,72.2544,72.522,63719.0
2016-09-21 14:05:00,73.21,73.29,73.19,73.23,108284.0,72.5617,72.641,72.5418,72.5815,108284.0
2016-09-21 14:10:00,73.24,73.35,73.2,73.2,114447.0,72.5914,72.7004,72.5518,72.5518,114447.0
2016-09-21 14:15:00,73.21,73.27,73.15,73.25,44566.0,72.5617,72.6211,72.5022,72.6013,44566.0
2016-09-21 14:20:00,73.24,73.27,73.08,73.08,46609.0,72.5914,72.6211,72.4328,72.4328,46609.0
2016-09-21 14:25:00,73.06,73.16,72.98,73.1,49633.0,72.413,72.5121,72.3337,72.4526,49633.0
2016-09-21 14:30:00,73.09,73.19,73.06,73.16,31932.0,72.4427,72.5418,72.413,72.5121,31932.0
2016-09-21 14:35:00,73.17,73.3,73.16,73.25,26672.0,72.522,72.6509,72.5121,72.6013,26672.0
2016-09-21 14:40:00,73.24,73.34,73.23,73.28,60841.0,72.5914,72.6905,72.5815,72.6311,60841.0
2016-09-21 14:45:00,73.27,73.34,73.19,73.25,38452.0,72.6211,72.6905,72.5418,72.6013,38452.0
2016-09-21 14:50:00,73.25,73.3,73.21,73.22,31394.0,72.6013,72.6509,72.5617,72.5716,31394.0
2016-09-21 14:55:00,73.23,73.38,73.22,73.37,89581.0,72.5815,72.7302,72.5716,72.7203,89581.0
2016-09-21 15:00:00,73.37,73.47,73.31,73.46,83445.0,72.7203,72.8194,72.6608,72.8095,83445.0
2016-09-21 15:05:00,73.47,73.58,73.47,73.57,53970.0,72.8194,72.9284,72.8194,72.9185,53970.0
2016-09-21 15:10:00,73.57,73.71,73.55,73.69,110620.0,72.9185,73.0572,72.8987,73.0374,110620.0
2016-09-21 15:15:00,73.69,73.8,73.66,73.75,98389.0,73.0374,73.1464,73.0077,73.0969,98389.0
2016-09-21 15:20:00,73.75,73.89,73.74,73.85,112005.0,73.0969,73.2356,73.087,73.196,112005.0
2016-09-21 15:25:00,73.86,73.99,73.8,73.95,133862.0,73.2059,73.3348,73.1464,73.2951,133862.0
2016-09-21 15:30:00,73.95,74.03,73.89,73.99,135871.0,73.2951,73.3744,73.2356,73.3348,135871.0
2016-09-21 15:35:00,74.0,74.03,73.94,74.03,111824.0,73.3447,73.3744,73.2852,73.3744,111824.0
2016-09-21 15:40:00,74.03,74.15,74.0,74.11,115805.0,73.3744,73.4933,73.3447,73.4537,115805.0
2016-09-21 15:45:00,74.11,74.26,74.06,74.23,222255.0,73.4537,73.6024,73.4041,73.5726,222255.0
2016-09-21 15:50:00,74.22,74.25,74.16,74.19,198445.0,73.5627,73.5925,73.5033,73.533,198445.0
2016-09-21 15:55:00,74.18,74.21,74.13,74.17,379417.0,73.5231,73.5528,73.4735,73.5132,379417.0
2016-09-22 09:30:00,75.0,75.22,74.63,75.01,195050.0,74.3358,74.5539,73.9691,74.3457,195050.0
2016-09-22 09:35:00,75.02,75.08,74.73,75.01,109317.0,74.3556,74.4151,74.0682,74.3457,109317.0
2016-09-22 09:40:00,75.01,75.07,74.71,74.84,125817.0,74.3457,74.4052,74.0484,74.1772,125817.0
2016-09-22 09:45:00,74.85,74.89,74.68,74.73,66000.0,74.1871,74.2268,74.0187,74.0682,66000.0
2016-09-22 09:50:00,74.74,74.78,74.66,74.71,66472.0,74.0781,74.1178,73.9988,74.0484,66472.0
2016-09-22 09:55:00,74.73,74.74,74.48,74.57,94907.0,74.0682,74.0781,73.8204,73.9096,94907.0
2016-09-22 10:00:00,74.58,74.66,74.51,74.54,72904.0,73.9195,73.9988,73.8502,73.8799,72904.0
2016-09-22 10:05:00,74.55,74.58,74.49,74.49,98752.0,73.8898,73.9195,73.8303,73.8303,98752.0
2016-09-22 10:10:00,74.48,74.65,74.47,74.62,55665.0,73.8204,73.9889,73.8105,73.9592,55665.0
2016-09-22 10:15:00,74.62,74.68,74.53,74.58,74293.0,73.9592,74.0187,73.87,73.9195,74293.0
2016-09-22 10:20:00,74.58,74.65,74.46,74.58,74045.0,73.9195,73.9889,73.8006,73.9195,74045.0
2016-09-22 10:25:00,74.57,74.67,74.55,74.65,42105.0,73.9096,74.0087,73.8898,73.9889,42105.0
2016-09-22 10:30:00,74.65,74.75,74.6,74.75,37205.0,73.9889,74.088,73.9394,74.088,37205.0
2016-09-22 10:35:00,74.73,74.74,74.57,74.6,30254.0,74.0682,74.0781,73.9096,73.9394,30254.0
2016-09-22 10:40:00,74.6,74.63,74.42,74.43,78907.0,73.9394,73.9691,73.761,73.7709,78907.0
2016-09-22 10:45:00,74.45,74.57,74.45,74.49,37672.0,73.7907,73.9096,73.7907,73.8303,37672.0
2016-09-22 10:50:00,74.49,74.52,74.36,74.38,36623.0,73.8303,73.8601,73.7015,73.7213,36623.0
2016-09-22 10:55:00,74.38,74.51,74.38,74.47,33246.0,73.7213,73.8502,73.7213,73.8105,33246.0
2016-09-22 11:00:00,74.46,74.49,74.41,74.41,23841.0,73.8006,73.8303,73.751,73.751,23841.0
2016-09-22 11:05:00,74.42,74.46,74.38,74.38,25585.0,73.761,73.8006,73.7213,73.7213,25585.0
2016-09-22 11:10:00,74.39,74.4,74.33,74.36,43039.0,73.7312,73.7411,73.6718,73.7015,43039.0
2016-09-22 11:15:00,74.36,74.4,74.31,74.37,38660.0,73.7015,73.7411,73.6519,73.7114,38660.0
2016-09-22 11:20:00,74.36,74.46,74.35,74.39,36136.0,73.7015,73.8006,73.6916,73.7312,36136.0
2016-09-22 11:25:00,74.38,74.42,74.32,74.4,44533.0,73.7213,73.761,73.6618,73.7411,44533.0
2016-09-22 11:30:00,74.4,74.57,74.39,74.57,30383.0,73.7411,73.9096,73.7312,73.9096,30383.0
2016-09-22 11:35:00,74.56,74.59,74.5,74.59,24983.0,73.8997,73.9295,73.8402,73.9295,24983.0
2016-09-22 11:40:00,74.59,74.64,74.52,74.55,30915.0,73.9295,73.979,73.8601,73.8898,30915.0
2016-09-22 11:45:00,74.54,74.57,74.51,74.55,25242.0,73.8799,73.9096,73.8502,73.8898,25242.0
2016-09-22 11:50:00,74.55,74.55,74.45,74.49,79465.0,73.8898,73.8898,73.7907,73.8303,79465.0
2016-09-22 11:55:00,74.5,74.52,74.46,74.51,31799.0,73.8402,73.8601,73.8006,73.8502,31799.0
2016-09-22 12:00:00,74.52,74.64,74.5,74.64,67238.0,73.8601,73.979,73.8402,73.979,67238.0
2016-09-22 12:05:00,74.63,74.63,74.57,74.6,30596.0,73.9691,73.9691,73.9096,73.9394,30596.0
2016-09-22 12:10:00,74.59,74.65,74.59,74.64,48225.0,73.9295,73.9889,73.9295,73.979,48225.0
2016-09-22 12:15:00,74.64,74.65,74.58,74.61,30109.0,73.979,73.9889,73.9195,73.9493,30109.0
2016-09-22 12:20:00,74.61,74.62,74.55,74.58,19570.0,73.9493,73.9592,73.8898,73.9195,19570.0
2016-09-22 12:25:00,74.58,74.65,74.57,74.65,16445.0,73.9195,73.9889,73.9096,73.9889,16445.0
2016-09-22 12:30:00,74.65,74.65,74.61,74.63,38684.0,73.9889,73.9889,73.9493,73.9691,38684.0
2016-09-22 12:35:00,74.63,74.66,74.56,74.56,16827.0,73.9691,73.9988,73.8997,73.8997,16827.0
2016-09-22 12:40:00,74.57,74.63,74.53,74.62,25341.0,73.9096,73.9691,73.87,73.9592,25341.0
2016-09-22 12:45:00,74.62,74.69,74.62,74.64,30291.0,73.9592,74.0286,73.9592,73.979,30291.0
2016-09-22 12:50:00,74.65,74.71,74.64,74.69,27945.0,73.9889,74.0484,73.979,74.0286,27945.0
2016-09-22 12:55:00,74.69,74.69,74.65,74.67,34482.0,74.0286,74.0286,73.9889,74.0087,34482.0
2016-09-22 13:00:00,74.67,74.69,74.63,74.63,36031.0,74.0087,74.0286,73.9691,73.9691,36031.0
2016-09-22 13:05:00,74.64,74.69,74.64,74.67,19767.0,73.979,74.0286,73.979,74.0087,19767.0
2016-09-22 13:10:00,74.68,74.68,74.63,74.65,30818.0,74.0187,74.0187,73.9691,73.9889,30818.0
2016-09-22 13:15:00,74.65,74.67,74.59,74.61,32242.0,73.9889,74.0087,73.9295,73.9493,32242.0
2016-09-22 13:20:00,74.62,74.63,74.6,74.61,14241.0,73.9592,73.9691,73.9394,73.9493,14241.0
2016-09-22 13:25:00,74.61,74.61,74.54,74.55,44067.0,73.9493,73.9493,73.8799,73.8898,44067.0
2016-09-22 13:30:00,74.56,74.63,74.55,74.63,29230.0,73.8997,73.9691,73.8898,73.9691,29230.0
2016-09-22 13:35:00,74.63,74.64,74.56,74.64,52782.0,73.9691,73.979,73.8997,73.979,52782.0
2016-09-22 13:40:00,74.64,74.67,74.59,74.6,30777.0,73.979,74.0087,73.9295,73.9394,30777.0
2016-09-22 13:45:00,74.61,74.64,74.6,74.61,27793.0,73.9493,73.979,73.9394,73.9493,27793.0
2016-09-22 13:50:00,74.61,74.62,74.55,74.6,26126.0,73.9493,73.9592,73.8898,73.9394,26126.0
2016-09-22 13:55:00,74.6,74.62,74.6,74.61,19264.0,73.9394,73.9592,73.9394,73.9493,19264.0
2016-09-22 14:00:00,74.6,74.65,74.6,74.64,22032.0,73.9394,73.9889,73.9394,73.979,22032.0
2016-09-22 14:05:00,74.64,74.66,74.63,74.64,24380.0,73.979,73.9988,73.9691,73.979,24380.0
2016-09-22 14:10:00,74.63,74.64,74.44,74.44,61128.0,73.9691,73.979,73.7808,73.7808,61128.0
2016-09-22 14:15:00,74.45,74.55,74.44,74.48,28486.0,73.7907,73.8898,73.7808,73.8204,28486.0
2016-09-22 14:20:00,74.48,74.48,74.4,74.45,35215.0,73.8204,73.8204,73.7411,73.7907,35215.0
2016-09-22 14:25:00,74.46,74.5,74.44,74.46,28545.0,73.8006,73.8402,73.7808,73.8006,28545.0
2016-09-22 14:30:00,74.46,74.52,74.44,74.48,29264.0,73.8006,73.8601,73.7808,73.8204,29264.0
2016-09-22 14:35:00,74.47,74.55,74.46,74.51,45733.0,73.8105,73.8898,73.8006,73.8502,45733.0
2016-09-22 14:40:00,74.51,74.56,74.51,74.53,24205.0,73.8502,73.8997,73.8502,73.87,24205.0
2016-09-22 14:45:00,74.53,74.6,74.52,74.58,22017.0,73.87,73.9394,73.8601,73.9195,22017.0
2016-09-22 14:50:00,74.59,74.66,74.54,74.64,32426.0,73.9295,73.9988,73.8799,73.979,32426.0
2016-09-22 14:55:00,74.63,74.66,74.59,74.64,22205.0,73.9691,73.9988,73.9295,73.979,22205.0
2016-09-22 15:00:00,74.65,74.69,74.63,74.64,23529.0,73.9889,74.0286,73.9691,73.979,23529.0
2016-09-22 15:05:00,74.64,74.66,74.59,74.6,23421.0,73.979,73.9988,73.9295,73.9394,23421.0
2016-09-22 15:10:00,74.6,74.63,74.57,74.6,27113.0,73.9394,73.9691,73.9096,73.9394,27113.0
2016-09-22 15:15:00,74.61,74.63,74.58,74.61,26903.0,73.9493,73.9691,73.9195,73.9493,26903.0
2016-09-22 15:20:00,74.6,74.65,74.58,74.63,31528.0,73.9394,73.9889,73.9195,73.9691,31528.0
2016-09-22 15:25:00,74.63,74.65,74.59,74.6,34211.0,73.9691,73.9889,73.9295,73.9394,34211.0
2016-09-22 15:30:00,74.6,74.7,74.59,74.66,39999.0,73.9394,74.0385,73.9295,73.9988,39999.0
2016-09-22 15:35:00,74.67,74.71,74.64,74.67,52242.0,74.0087,74.0484,73.979,74.0087,52242.0
2016-09-22 15:40:00,74.66,74.72,74.66,74.69,97899.0,73.9988,74.0583,73.9988,74.0286,97899.0
2016-09-22 15:45:00,74.7,74.72,74.67,74.72,111668.0,74.0385,74.0583,74.0087,74.0583,111668.0
2016-09-22 15:50:00,74.71,74.73,74.66,74.72,118222.0,74.0484,74.0682,73.9988,74.0583,118222.0
2016-09-22 15:55:00,74.72,74.73,74.6,74.6,206250.0,74.0583,74.0682,73.9394,73.9394,206250.0
2016-09-23 09:30:00,73.11,73.2,71.43,71.92,781908.0,72.4626,72.5518,70.7974,71.2831,781908.0
2016-09-23 09:35:00,71.96,72.18,71.54,71.95,546858.0,71.3227,71.5408,70.9065,71.3128,546858.0
2016-09-23 09:40:00,71.94,72.12,71.83,71.99,287605.0,71.3029,71.4813,71.1939,71.3525,287605.0
2016-09-23 09:45:00,71.97,71.97,71.18,71.47,657349.0,71.3327,71.3327,70.5496,70.8371,657349.0
2016-09-23 09:50:00,71.47,71.47,70.81,70.9,629742.0,70.8371,70.8371,70.1829,70.2721,629742.0
2016-09-23 09:55:00,70.91,71.44,70.9,71.44,333808.0,70.282,70.8073,70.2721,70.8073,333808.0
2016-09-23 10:00:00,71.43,71.49,71.13,71.4,329033.0,70.7974,70.8569,70.5001,70.7677,329033.0
2016-09-23 10:05:00,71.39,71.93,71.39,71.89,399927.0,70.7578,71.293,70.7578,71.2534,399927.0
2016-09-23 10:10:00,71.88,72.45,71.78,72.28,422638.0,71.2434,71.8084,71.1443,71.6399,422638.0
2016-09-23 10:15:00,72.28,72.3,71.72,72.03,248254.0,71.6399,71.6597,71.0849,71.3921,248254.0
2016-09-23 10:20:00,72.03,72.12,71.88,72.01,118767.0,71.3921,71.4813,71.2434,71.3723,118767.0
2016-09-23 10:25:00,72.02,72.04,71.79,71.8,117925.0,71.3822,71.402,71.1542,71.1642,117925.0
2016-09-23 10:30:00,71.8,71.82,71.62,71.65,255991.0,71.1642,71.184,70.9858,71.0155,255991.0
2016-09-23 10:35:00,71.64,71.79,71.53,71.79,231540.0,71.0056,71.1542,70.8965,71.1542,231540.0
2016-09-23 10:40:00,71.78,72.06,71.71,72.05,157428.0,71.1443,71.4219,71.075,71.4119,157428.0
2016-09-23 10:45:00,72.04,72.18,72.0,72.12,144183.0,71.402,71.5408,71.3624,71.4813,144183.0
2016-09-23 10:50:00,72.11,72.16,71.94,71.99,108844.0,71.4714,71.521,71.3029,71.3525,108844.0
2016-09-23 10:55:00,71.97,72.05,71.87,71.9,167528.0,71.3327,71.4119,71.2335,71.2633,167528.0
2016-09-23 11:00:00,71.91,71.95,71.75,71.82,147763.0,71.2732,71.3128,71.1146,71.184,147763.0
2016-09-23 11:05:00,71.82,71.84,71.62,71.64,239756.0,71.184,71.2038,70.9858,71.0056,239756.0
2016-09-23 11:10:00,71.63,71.88,71.51,71.79,211136.0,70.9957,71.2434,70.8767,71.1542,211136.0
2016-09-23 11:15:00,71.78,71.81,71.65,71.67,84627.0,71.1443,71.1741,71.0155,71.0353,84627.0
2016-09-23 11:20:00,71.67,71.7,71.43,71.43,217041.0,71.0353,71.065,70.7974,70.7974,217041.0
2016-09-23 11:25:00,71.43,71.5,71.35,71.39,189965.0,70.7974,70.8668,70.7181,70.7578,189965.0
2016-09-23 11:30:00,71.39,71.5,71.31,71.33,113998.0,70.7578,70.8668,70.6785,70.6983,113998.0
2016-09-23 11:35:00,71.31,71.37,71.14,71.17,194101.0,70.6785,70.738,70.51,70.5397,194101.0
2016-09-23 11:40:00,71.18,71.18,71.03,71.09,204258.0,70.5496,70.5496,70.401,70.4604,204258.0
2016-09-23 11:45:00,71.09,71.28,71.06,71.08,160503.0,70.4604,70.6488,70.4307,70.4505,160503.0
2016-09-23 11:50:00,71.08,71.2,70.95,70.98,231724.0,70.4505,70.5695,70.3217,70.3514,231724.0
2016-09-23 11:55:00,70.98,71.0,70.9,70.91,156520.0,70.3514,70.3712,70.2721,70.282,156520.0
2016-09-23 12:00:00,70.91,70.97,70.87,70.88,182879.0,70.282,70.3415,70.2424,70.2523,182879.0
2016-09-23 12:05:00,70.89,70.89,70.66,70.67,404051.0,70.2622,70.2622,70.0343,70.0442,404051.0
2016-09-23 12:10:00,70.67,70.81,70.66,70.73,246791.0,70.0442,70.1829,70.0343,70.1036,246791.0
2016-09-23 12:15:00,70.73,70.75,70.73,70.73,153413.0,70.1036,70.1235,70.1036,70.1036,153413.0
2016-09-23 12:20:00,70.74,70.9,70.73,70.76,344359.0,70.1135,70.2721,70.1036,70.1334,344359.0
2016-09-23 12:25:00,70.75,70.87,70.73,70.79,237016.0,70.1235,70.2424,70.1036,70.1631,237016.0
2016-09-23 12:30:00,70.79,70.86,70.75,70.76,226279.0,70.1631,70.2325,70.1235,70.1334,226279.0
2016-09-23 12:35:00,70.76,70.82,70.74,70.8,231385.0,70.1334,70.1928,70.1135,70.173,231385.0
2016-09-23 12:40:00,70.8,70.82,70.75,70.78,92456.0,70.173,70.1928,70.1235,70.1532,92456.0
2016-09-23 12:45:00,70.78,70.79,70.59,70.65,232190.0,70.1532,70.1631,69.9649,70.0243,232190.0
2016-09-23 12:50:00,70.65,70.66,70.57,70.65,136262.0,70.0243,70.0343,69.9451,70.0243,136262.0
2016-09-23 12:55:00,70.65,70.75,70.59,70.75,254847.0,70.0243,70.1235,69.9649,70.1235,254847.0
2016-09-23 13:00:00,70.75,70.86,70.61,70.71,422687.0,70.1235,70.2325,69.9847,70.0838,422687.0
2016-09-23 13:05:00,70.7,70.75,70.65,70.67,451686.0,70.0739,70.1235,70.0243,70.0442,451686.0
2016-09-23 13:10:00,70.67,70.7,70.65,70.68,63035.0,70.0442,70.0739,70.0243,70.0541,63035.0
2016-09-23 13:15:00,70.68,70.68,70.57,70.63,155971.0,70.0541,70.0541,69.9451,70.0045,155971.0
2016-09-23 13:20:00,70.62,70.63,70.54,70.55,189405.0,69.9946,70.0045,69.9153,69.9252,189405.0
2016-09-23 13:25:00,70.56,70.57,70.45,70.47,189303.0,69.9351,69.9451,69.8261,69.8459,189303.0
2016-09-23 13:30:00,70.47,70.49,70.35,70.41,150831.0,69.8459,69.8658,69.727,69.7865,150831.0
2016-09-23 13:35:00,70.4,70.44,70.37,70.44,163687.0,69.7766,69.8162,69.7468,69.8162,163687.0
2016-09-23 13:40:00,70.43,70.44,70.34,70.4,201624.0,69.8063,69.8162,69.7171,69.7766,201624.0
2016-09-23 13:45:00,70.4,70.41,70.27,70.32,160164.0,69.7766,69.7865,69.6477,69.6973,160164.0
2016-09-23 13:50:00,70.32,70.33,70.14,70.23,271438.0,69.6973,69.7072,69.5189,69.6081,271438.0
2016-09-23 13:55:00,70.23,70.51,70.21,70.5,254085.0,69.6081,69.8856,69.5882,69.8757,254085.0
2016-09-23 14:00:00,70.51,70.53,70.34,70.37,200430.0,69.8856,69.9054,69.7171,69.7468,200430.0
2016-09-23 14:05:00,70.37,70.41,70.34,70.36,143903.0,69.7468,69.7865,69.7171,69.7369,143903.0
2016-09-23 14:10:00,70.37,70.42,70.35,70.4,105880.0,69.7468,69.7964,69.727,69.7766,105880.0
2016-09-23 14:15:00,70.4,70.47,70.39,70.47,138107.0,69.7766,69.8459,69.7666,69.8459,138107.0
2016-09-23 14:20:00,70.48,70.54,70.44,70.47,307050.0,69.8558,69.9153,69.8162,69.8459,307050.0
2016-09-23 14:25:00,70.47,70.48,70.39,70.43,110537.0,69.8459,69.8558,69.7666,69.8063,110537.0
2016-09-23 14:30:00,70.42,70.55,70.39,70.54,125913.0,69.7964,69.9252,69.7666,69.9153,125913.0
2016-09-23 14:35:00,70.55,70.69,70.52,70.65,128178.0,69.9252,70.064,69.8955,70.0243,128178.0
2016-09-23 14:40:00,70.64,70.65,70.53,70.55,140870.0,70.0144,70.0243,69.9054,69.9252,140870.0
2016-09-23 14:45:00,70.55,70.55,70.44,70.45,82334.0,69.9252,69.9252,69.8162,69.8261,82334.0
2016-09-23 14:50:00,70.44,70.45,70.35,70.38,252200.0,69.8162,69.8261,69.727,69.7567,252200.0
2016-09-23 14:55:00,70.38,70.42,70.36,70.37,100516.0,69.7567,69.7964,69.7369,69.7468,100516.0
2016-09-23 15:00:00,70.36,70.46,70.32,70.46,551489.0,69.7369,69.836,69.6973,69.836,551489.0
2016-09-23 15:05:00,70.46,70.63,70.45,70.55,291801.0,69.836,70.0045,69.8261,69.9252,291801.0
2016-09-23 15:10:00,70.55,70.55,70.35,70.4,348240.0,69.9252,69.9252,69.727,69.7766,348240.0
2016-09-23 15:15:00,70.4,70.42,70.25,70.26,157803.0,69.7766,69.7964,69.6279,69.6378,157803.0
2016-09-23 15:20:00,70.25,70.4,70.15,70.4,396098.0,69.6279,69.7766,69.5288,69.7766,396098.0
2016-09-23 15:25:00,70.4,70.42,70.29,70.33,150134.0,69.7766,69.7964,69.6675,69.7072,150134.0
2016-09-23 15:30:00,70.33,70.42,70.25,70.36,484217.0,69.7072,69.7964,69.6279,69.7369,484217.0
2016-09-23 15:35:00,70.37,70.37,70.15,70.16,374074.0,69.7468,69.7468,69.5288,69.5387,374074.0
2016-09-23 15:40:00,70.16,70.23,70.09,70.22,525943.0,69.5387,69.6081,69.4693,69.5981,525943.0
2016-09-23 15:45:00,70.21,70.39,70.21,70.39,855757.0,69.5882,69.7666,69.5882,69.7666,855757.0
2016-09-23 15:50:00,70.38,70.56,70.37,70.56,740505.0,69.7567,69.9351,69.7468,69.9351,740505.0
2016-09-23 15:55:00,70.56,70.57,70.32,70.37,926800.0,69.9351,69.9451,69.6973,69.7468,926800.0
2016-09-26 09:30:00,70.5,70.69,70.05,70.08,326168.0,69.8757,70.064,69.4297,69.4594,326168.0
2016-09-26 09:35:00,70.07,70.22,69.93,70.11,351286.0,69.4495,69.5981,69.3107,69.4891,351286.0
2016-09-26 09:40:00,70.12,70.4,70.09,70.37,216152.0,69.499,69.7766,69.4693,69.7468,216152.0
2016-09-26 09:45:00,70.35,70.49,70.22,70.48,110877.0,69.727,69.8658,69.5981,69.8558,110877.0
2016-09-26 09:50:00,70.48,70.65,70.44,70.55,192884.0,69.8558,70.0243,69.8162,69.9252,192884.0
2016-09-26 09:55:00,70.54,70.75,70.46,70.51,241850.0,69.9153,70.1235,69.836,69.8856,241850.0
2016-09-26 10:00:00,70.51,70.56,70.3,70.36,206824.0,69.8856,69.9351,69.6774,69.7369,206824.0
2016-09-26 10:05:00,70.36,70.37,70.15,70.16,126570.0,69.7369,69.7468,69.5288,69.5387,126570.0
2016-09-26 10:10:00,70.16,70.25,70.13,70.24,149645.0,69.5387,69.6279,69.5089,69.618,149645.0
2016-09-26 10:15:00,70.24,70.25,70.14,70.15,131666.0,69.618,69.6279,69.5189,69.5288,131666.0
2016-09-26 10:20:00,70.16,70.16,70.05,70.06,106681.0,69.5387,69.5387,69.4297,69.4396,106681.0
2016-09-26 10:25:00,70.07,70.14,70.05,70.07,80201.0,69.4495,69.5189,69.4297,69.4495,80201.0
2016-09-26 10:30:00,70.08,70.32,70.07,70.32,150501.0,69.4594,69.6973,69.4495,69.6973,150501.0
2016-09-26 10:35:00,70.32,70.43,70.28,70.28,180626.0,69.6973,69.8063,69.6576,69.6576,180626.0
2016-09-26 10:40:00,70.28,70.31,70.16,70.17,153456.0,69.6576,69.6874,69.5387,69.5486,153456.0
2016-09-26 10:45:00,70.18,70.19,70.01,70.09,281202.0,69.5585,69.5684,69.39,69.4693,281202.0
2016-09-26 10:50:00,70.09,70.17,70.03,70.07,144827.0,69.4693,69.5486,69.4098,69.4495,144827.0
2016-09-26 10:55:00,70.07,70.18,70.06,70.16,82702.0,69.4495,69.5585,69.4396,69.5387,82702.0
2016-09-26 11:00:00,70.16,70.29,70.15,70.27,141946.0,69.5387,69.6675,69.5288,69.6477,141946.0
2016-09-26 11:05:00,70.26,70.36,70.22,70.34,174857.0,69.6378,69.7369,69.5981,69.7171,174857.0
2016-09-26 11:10:00,70.34,70.35,70.17,70.17,94913.0,69.7171,69.727,69.5486,69.5486,94913.0
2016-09-26 11:15:00,70.17,70.25,70.16,70.21,79013.0,69.5486,69.6279,69.5387,69.5882,79013.0
2016-09-26 11:20:00,70.21,70.25,70.13,70.14,57651.0,69.5882,69.6279,69.5089,69.5189,57651.0
2016-09-26 11:25:00,70.13,70.18,70.06,70.14,60421.0,69.5089,69.5585,69.4396,69.5189,60421.0
2016-09-26 11:30:00,70.14,70.17,70.04,70.12,70770.0,69.5189,69.5486,69.4197,69.499,70770.0
2016-09-26 11:35:00,70.13,70.15,70.1,70.14,86983.0,69.5089,69.5288,69.4792,69.5189,86983.0
2016-09-26 11:40:00,70.14,70.15,70.06,70.12,102246.0,69.5189,69.5288,69.4396,69.499,102246.0
2016-09-26 11:45:00,70.12,70.18,70.07,70.08,109652.0,69.499,69.5585,69.4495,69.4594,109652.0
2016-09-26 11:50:00,70.08,70.12,70.01,70.07,100241.0,69.4594,69.499,69.39,69.4495,100241.0
2016-09-26 11:55:00,70.08,70.13,70.05,70.13,63019.0,69.4594,69.5089,69.4297,69.5089,63019.0
2016-09-26 12:00:00,70.12,70.14,70.08,70.1,22100.0,69.499,69.5189,69.4594,69.4792,22100.0
2016-09-26 12:05:00,70.11,70.14,70.09,70.1,40322.0,69.4891,69.5189,69.4693,69.4792,40322.0
2016-09-26 12:10:00,70.09,70.14,70.06,70.13,30001.0,69.4693,69.5189,69.4396,69.5089,30001.0
2016-09-26 12:15:00,70.13,70.13,70.07,70.07,28547.0,69.5089,69.5089,69.4495,69.4495,28547.0
2016-09-26 12:20:00,70.07,70.08,70.01,70.06,34656.0,69.4495,69.4594,69.39,69.4396,34656.0
2016-09-26 12:25:00,70.05,70.07,70.01,70.03,44255.0,69.4297,69.4495,69.39,69.4098,44255.0
2016-09-26 12:30:00,70.03,70.05,69.96,70.01,81053.0,69.4098,69.4297,69.3405,69.39,81053.0
2016-09-26 12:35:00,70.01,70.04,70.0,70.0,54092.0,69.39,69.4197,69.3801,69.3801,54092.0
2016-09-26 12:40:00,70.0,70.04,69.98,70.04,87787.0,69.3801,69.4197,69.3603,69.4197,87787.0
2016-09-26 12:45:00,70.04,70.11,70.04,70.06,85567.0,69.4197,69.4891,69.4197,69.4396,85567.0
2016-09-26 12:50:00,70.07,70.07,70.0,70.01,35009.0,69.4495,69.4495,69.3801,69.39,35009.0
2016-09-26 12:55:00,70.02,70.06,70.0,70.03,22170.0,69.3999,69.4396,69.3801,69.4098,22170.0
2016-09-26 13:00:00,70.04,70.08,70.02,70.04,21531.0,69.4197,69.4594,69.3999,69.4197,21531.0
2016-09-26 13:05:00,70.04,70.07,69.9,69.91,82200.0,69.4197,69.4495,69.281,69.2909,82200.0
2016-09-26 13:10:00,69.91,70.01,69.9,70.0,146022.0,69.2909,69.39,69.281,69.3801,146022.0
2016-09-26 13:15:00,70.0,70.05,69.99,69.99,94963.0,69.3801,69.4297,69.3702,69.3702,94963.0
2016-09-26 13:20:00,69.99,70.02,69.97,70.0,34308.0,69.3702,69.3999,69.3504,69.3801,34308.0
2016-09-26 13:25:00,69.99,69.99,69.9,69.92,46066.0,69.3702,69.3702,69.281,69.3008,46066.0
2016-09-26 13:30:00,69.92,69.93,69.88,69.93,89377.0,69.3008,69.3107,69.2612,69.3107,89377.0
2016-09-26 13:35:00,69.94,70.04,69.9,70.03,173231.0,69.3206,69.4197,69.281,69.4098,173231.0
2016-09-26 13:40:00,70.04,70.09,70.0,70.02,61110.0,69.4197,69.4693,69.3801,69.3999,61110.0
2016-09-26 13:45:00,70.01,71.21,70.01,71.02,807275.0,69.39,70.5794,69.39,70.3911,807275.0
2016-09-26 13:50:00,71.05,71.09,70.5,70.58,354451.0,70.4208,70.4604,69.8757,69.955,354451.0
2016-09-26 13:55:00,70.58,70.76,70.39,70.44,191143.0,69.955,70.1334,69.7666,69.8162,191143.0
2016-09-26 14:00:00,70.43,70.44,70.29,70.33,237419.0,69.8063,69.8162,69.6675,69.7072,237419.0
2016-09-26 14:05:00,70.33,70.41,70.22,70.26,216399.0,69.7072,69.7865,69.5981,69.6378,216399.0
2016-09-26 14:10:00,70.25,70.32,70.2,70.21,130493.0,69.6279,69.6973,69.5783,69.5882,130493.0
2016-09-26 14:15:00,70.2,70.23,70.13,70.15,238539.0,69.5783,69.6081,69.5089,69.5288,238539.0
2016-09-26 14:20:00,70.14,70.35,70.12,70.35,173300.0,69.5189,69.727,69.499,69.727,173300.0
2016-09-26 14:25:00,70.35,70.35,70.29,70.33,51992.0,69.727,69.727,69.6675,69.7072,51992.0
2016-09-26 14:30:00,70.32,70.34,70.22,70.25,71821.0,69.6973,69.7171,69.5981,69.6279,71821.0
2016-09-26 14:35:00,70.25,70.34,70.23,70.26,77402.0,69.6279,69.7171,69.6081,69.6378,77402.0
2016-09-26 14:40:00,70.26,70.33,70.26,70.3,62118.0,69.6378,69.7072,69.6378,69.6774,62118.0
2016-09-26 14:45:00,70.3,70.36,70.28,70.36,158106.0,69.6774,69.7369,69.6576,69.7369,158106.0
2016-09-26 14:50:00,70.36,70.44,70.35,70.38,97782.0,69.7369,69.8162,69.727,69.7567,97782.0
2016-09-26 14:55:00,70.38,70.41,70.29,70.33,157546.0,69.7567,69.7865,69.6675,69.7072,157546.0
2016-09-26 15:00:00,70.32,70.37,70.26,70.3,63335.0,69.6973,69.7468,69.6378,69.6774,63335.0
2016-09-26 15:05:00,70.3,70.41,70.28,70.35,80063.0,69.6774,69.7865,69.6576,69.727,80063.0
2016-09-26 15:10:00,70.36,70.41,70.33,70.37,77887.0,69.7369,69.7865,69.7072,69.7468,77887.0
2016-09-26 15:15:00,70.36,70.37,70.27,70.31,50574.0,69.7369,69.7468,69.6477,69.6874,50574.0
2016-09-26 15:20:00,70.31,70.36,70.3,70.32,36024.0,69.6874,69.7369,69.6774,69.6973,36024.0
2016-09-26 15:25:00,70.31,70.36,70.31,70.34,45536.0,69.6874,69.7369,69.6874,69.7171,45536.0
2016-09-26 15:30:00,70.34,70.35,70.2,70.23,163530.0,69.7171,69.727,69.5783,69.6081,163530.0
2016-09-26 15:35:00,70.23,70.34,70.09,70.12,430445.0,69.6081,69.7171,69.4693,69.499,430445.0
2016-09-26 15:40:00,70.12,70.16,70.05,70.1,183615.0,69.499,69.5387,69.4297,69.4792,183615.0
2016-09-26 15:45:00,70.1,70.25,70.08,70.24,177742.0,69.4792,69.6279,69.4594,69.618,177742.0
2016-09-26 15:50:00,70.23,70.27,70.14,70.17,163727.0,69.6081,69.6477,69.5189,69.5486,163727.0
2016-09-26 15:55:00,70.18,70.23,70.15,70.2,472260.0,69.5585,69.6081,69.5288,69.5783,472260.0
2016-09-27 09:30:00,69.97,70.24,69.85,70.11,242894.0,69.3504,69.618,69.2314,69.4891,242894.0
2016-09-27 09:35:00,70.1,70.56,70.08,70.53,186801.0,69.4792,69.9351,69.4594,69.9054,186801.0
2016-09-27 09:40:00,70.52,70.56,70.32,70.4,131907.0,69.8955,69.9351,69.6973,69.7766,131907.0
2016-09-27 09:45:00,70.38,70.65,70.32,70.56,132729.0,69.7567,70.0243,69.6973,69.9351,132729.0
2016-09-27 09:50:00,70.57,70.58,70.35,70.4,151226.0,69.9451,69.955,69.727,69.7766,151226.0
2016-09-27 09:55:00,70.4,70.46,70.36,70.44,33879.0,69.7766,69.836,69.7369,69.8162,33879.0
2016-09-27 10:00:00,70.43,70.59,70.42,70.5,73561.0,69.8063,69.9649,69.7964,69.8757,73561.0
2016-09-27 10:05:00,70.52,70.52,70.36,70.38,44002.0,69.8955,69.8955,69.7369,69.7567,44002.0
2016-09-27 10:10:00,70.37,70.39,70.23,70.33,56738.0,69.7468,69.7666,69.6081,69.7072,56738.0
2016-09-27 10:15:00,70.33,70.49,70.31,70.45,50094.0,69.7072,69.8658,69.6874,69.8261,50094.0
2016-09-27 10:20:00,70.44,70.5,70.37,70.5,49876.0,69.8162,69.8757,69.7468,69.8757,49876.0
2016-09-27 10:25:00,70.5,70.53,70.37,70.39,111360.0,69.8757,69.9054,69.7468,69.7666,111360.0
2016-09-27 10:30:00,70.4,70.53,70.4,70.44,63717.0,69.7766,69.9054,69.7766,69.8162,63717.0
2016-09-27 10:35:00,70.44,70.52,70.44,70.47,89922.0,69.8162,69.8955,69.8162,69.8459,89922.0
2016-09-27 10:40:00,70.47,70.47,70.38,70.45,56542.0,69.8459,69.8459,69.7567,69.8261,56542.0
2016-09-27 10:45:00,70.45,70.48,70.39,70.39,33144.0,69.8261,69.8558,69.7666,69.7666,33144.0
2016-09-27 10:50:00,70.39,70.46,70.38,70.39,25824.0,69.7666,69.836,69.7567,69.7666,25824.0
2016-09-27 10:55:00,70.39,70.41,70.3,70.31,110909.0,69.7666,69.7865,69.6774,69.6874,110909.0
2016-09-27 11:00:00,70.31,70.39,70.31,70.35,66576.0,69.6874,69.7666,69.6874,69.727,66576.0
2016-09-27 11:05:00,70.36,70.38,70.27,70.32,118037.0,69.7369,69.7567,69.6477,69.6973,118037.0
2016-09-27 11:10:00,70.32,70.37,70.3,70.36,126926.0,69.6973,69.7468,69.6774,69.7369,126926.0
2016-09-27 11:15:00,70.36,70.36,70.13,70.25,219744.0,69.7369,69.7369,69.5089,69.6279,219744.0
2016-09-27 11:20:00,70.25,70.25,70.09,70.15,162382.0,69.6279,69.6279,69.4693,69.5288,162382.0
2016-09-27 11:25:00,70.15,70.19,70.04,70.14,119307.0,69.5288,69.5684,69.4197,69.5189,119307.0
2016-09-27 11:30:00,70.13,70.19,70.12,70.14,75604.0,69.5089,69.5684,69.499,69.5189,75604.0
2016-09-27 11:35:00,70.14,70.14,70.06,70.11,84481.0,69.5189,69.5189,69.4396,69.4891,84481.0
2016-09-27 11:40:00,70.11,70.14,70.03,70.05,65385.0,69.4891,69.5189,69.4098,69.4297,65385.0
2016-09-27 11:45:00,70.05,70.06,69.94,69.95,68454.0,69.4297,69.4396,69.3206,69.3305,68454.0
2016-09-27 11:50:00,69.94,69.99,69.92,69.95,93664.0,69.3206,69.3702,69.3008,69.3305,93664.0
2016-09-27 11:55:00,69.95,70.21,69.94,70.14,132235.0,69.3305,69.5882,69.3206,69.5189,132235.0
2016-09-27 12:00:00,70.14,70.17,70.07,70.07,46038.0,69.5189,69.5486,69.4495,69.4495,46038.0
2016-09-27 12:05:00,70.08,70.08,70.0,70.02,52202.0,69.4594,69.4594,69.3801,69.3999,52202.0
2016-09-27 12:10:00,70.02,70.04,69.95,69.95,52277.0,69.3999,69.4197,69.3305,69.3305,52277.0
2016-09-27 12:15:00,69.95,69.96,69.83,69.89,93165.0,69.3305,69.3405,69.2116,69.2711,93165.0
2016-09-27 12:20:00,69.89,70.01,69.88,70.01,75857.0,69.2711,69.39,69.2612,69.39,75857.0
2016-09-27 12:25:00,70.01,70.03,69.99,70.0,83685.0,69.39,69.4098,69.3702,69.3801,83685.0
2016-09-27 12:30:00,70.0,70.09,70.0,70.07,37446.0,69.3801,69.4693,69.3801,69.4495,37446.0
2016-09-27 12:35:00,70.07,70.07,70.0,70.0,40596.0,69.4495,69.4495,69.3801,69.3801,40596.0
2016-09-27 12:40:00,70.0,70.02,69.93,69.94,54502.0,69.3801,69.3999,69.3107,69.3206,54502.0
2016-09-27 12:45:00,69.94,69.95,69.84,69.84,62199.0,69.3206,69.3305,69.2215,69.2215,62199.0
2016-09-27 12:50:00,69.84,69.88,69.81,69.84,100774.0,69.2215,69.2612,69.1918,69.2215,100774.0
2016-09-27 12:55:00,69.84,69.92,69.84,69.91,104137.0,69.2215,69.3008,69.2215,69.2909,104137.0
2016-09-27 13:00:00,69.92,70.02,69.9,70.0,51812.0,69.3008,69.3999,69.281,69.3801,51812.0
2016-09-27 13:05:00,70.0,70.01,69.9,69.92,36257.0,69.3801,69.39,69.281,69.3008,36257.0
2016-09-27 13:10:00,69.92,69.93,69.85,69.85,28340.0,69.3008,69.3107,69.2314,69.2314,28340.0
2016-09-27 13:15:00,69.86,70.03,69.85,70.01,48256.0,69.2413,69.4098,69.2314,69.39,48256.0
2016-09-27 13:20:00,70.02,70.04,69.99,70.03,72992.0,69.3999,69.4197,69.3702,69.4098,72992.0
2016-09-27 13:25:00,70.03,70.04,69.97,69.98,39310.0,69.4098,69.4197,69.3504,69.3603,39310.0
2016-09-27 13:30:00,69.98,70.01,69.95,69.97,42941.0,69.3603,69.39,69.3305,69.3504,42941.0
2016-09-27 13:35:00,69.98,70.0,69.95,70.0,67260.0,69.3603,69.3801,69.3305,69.3801,67260.0
2016-09-27 13:40:00,70.0,70.01,69.97,70.0,79227.0,69.3801,69.39,69.3504,69.3801,79227.0
2016-09-27 13:45:00,70.0,70.01,69.98,70.0,50823.0,69.3801,69.39,69.3603,69.3801,50823.0
2016-09-27 13:50:00,70.0,70.09,69.99,70.06,107256.0,69.3801,69.4693,69.3702,69.4396,107256.0
2016-09-27 13:55:00,70.06,70.1,70.03,70.06,116204.0,69.4396,69.4792,69.4098,69.4396,116204.0
2016-09-27 14:00:00,70.06,70.08,70.04,70.05,57787.0,69.4396,69.4594,69.4197,69.4297,57787.0
2016-09-27 14:05:00,70.06,70.1,70.03,70.07,63454.0,69.4396,69.4792,69.4098,69.4495,63454.0
2016-09-27 14:10:00,70.07,70.11,70.04,70.1,45358.0,69.4495,69.4891,69.4197,69.4792,45358.0
2016-09-27 14:15:00,70.09,70.17,70.08,70.16,38718.0,69.4693,69.5486,69.4594,69.5387,38718.0
2016-09-27 14:20:00,70.16,70.2,70.12,70.16,64566.0,69.5387,69.5783,69.499,69.5387,64566.0
2016-09-27 14:25:00,70.16,70.24,70.15,70.23,47118.0,69.5387,69.618,69.5288,69.6081,47118.0
2016-09-27 14:30:00,70.23,70.23,70.1,70.13,39359.0,69.6081,69.6081,69.4792,69.5089,39359.0
2016-09-27 14:35:00,70.13,70.14,69.98,70.0,92831.0,69.5089,69.5189,69.3603,69.3801,92831.0
2016-09-27 14:40:00,69.99,70.1,69.97,70.0,71042.0,69.3702,69.4792,69.3504,69.3801,71042.0
2016-09-27 14:45:00,70.01,70.1,70.0,70.02,57975.0,69.39,69.4792,69.3801,69.3999,57975.0
2016-09-27 14:50:00,70.02,70.08,70.01,70.08,46350.0,69.3999,69.4594,69.39,69.4594,46350.0
2016-09-27 14:55:00,70.07,70.08,70.02,70.05,50756.0,69.4495,69.4594,69.3999,69.4297,50756.0
2016-09-27 15:00:00,70.04,70.06,70.0,70.02,51659.0,69.4197,69.4396,69.3801,69.3999,51659.0
2016-09-27 15:05:00,70.02,70.04,70.0,70.0,49262.0,69.3999,69.4197,69.3801,69.3801,49262.0
2016-09-27 15:10:00,70.0,70.01,69.95,69.95,134066.0,69.3801,69.39,69.3305,69.3305,134066.0
2016-09-27 15:15:00,69.96,70.02,69.96,70.0,73706.0,69.3405,69.3999,69.3405,69.3801,73706.0
2016-09-27 15:20:00,70.0,70.0,69.93,69.95,85962.0,69.3801,69.3801,69.3107,69.3305,85962.0
2016-09-27 15:25:00,69.96,69.98,69.93,69.97,81147.0,69.3405,69.3603,69.3107,69.3504,81147.0
2016-09-27 15:30:00,69.97,69.98,69.94,69.95,102013.0,69.3504,69.3603,69.3206,69.3305,102013.0
2016-09-27 15:35:00,69.96,70.01,69.95,69.99,127028.0,69.3405,69.39,69.3305,69.3702,127028.0
2016-09-27 15:40:00,69.99,70.01,69.98,70.0,135766.0,69.3702,69.39,69.3603,69.3801,135766.0
2016-09-27 15:45:00,70.0,70.01,69.98,70.0,156155.0,69.3801,69.39,69.3603,69.3801,156155.0
2016-09-27 15:50:00,70.0,70.0,69.96,70.0,194693.0,69.3801,69.3801,69.3405,69.3801,194693.0
2016-09-27 15:55:00,69.99,70.05,69.96,70.03,370281.0,69.3702,69.4297,69.3405,69.4098,370281.0
2016-09-28 09:30:00,70.39,70.52,70.15,70.32,223679.0,69.7666,69.8955,69.5288,69.6973,223679.0
2016-09-28 09:35:00,70.32,70.49,70.17,70.48,115033.0,69.6973,69.8658,69.5486,69.8558,115033.0
2016-09-28 09:40:00,70.49,70.69,70.38,70.68,143520.0,69.8658,70.064,69.7567,70.0541,143520.0
2016-09-28 09:45:00,70.69,70.76,70.5,70.69,181307.0,70.064,70.1334,69.8757,70.064,181307.0
2016-09-28 09:50:00,70.67,70.68,70.55,70.66,109659.0,70.0442,70.0541,69.9252,70.0343,109659.0
2016-09-28 09:55:00,70.66,70.71,70.58,70.64,135848.0,70.0343,70.0838,69.955,70.0144,135848.0
2016-09-28 10:00:00,70.64,70.85,70.63,70.76,223661.0,70.0144,70.2226,70.0045,70.1334,223661.0
2016-09-28 10:05:00,70.75,70.77,70.64,70.69,170409.0,70.1235,70.1433,70.0144,70.064,170409.0
2016-09-28 10:10:00,70.68,70.73,70.55,70.64,117535.0,70.0541,70.1036,69.9252,70.0144,117535.0
2016-09-28 10:15:00,70.64,70.73,70.58,70.7,97160.0,70.0144,70.1036,69.955,70.0739,97160.0
2016-09-28 10:20:00,70.69,70.77,70.58,70.75,52123.0,70.064,70.1433,69.955,70.1235,52123.0
2016-09-28 10:25:00,70.75,70.78,70.67,70.7,35633.0,70.1235,70.1532,70.0442,70.0739,35633.0
2016-09-28 10:30:00,70.7,70.81,70.7,70.72,69231.0,70.0739,70.1829,70.0739,70.0937,69231.0
2016-09-28 10:35:00,70.74,70.76,70.62,70.7,47256.0,70.1135,70.1334,69.9946,70.0739,47256.0
2016-09-28 10:40:00,70.7,70.8,70.69,70.79,49189.0,70.0739,70.173,70.064,70.1631,49189.0
2016-09-28 10:45:00,70.78,70.78,70.67,70.69,44158.0,70.1532,70.1532,70.0442,70.064,44158.0
2016-09-28 10:50:00,70.69,70.71,70.62,70.66,59215.0,70.064,70.0838,69.9946,70.0343,59215.0
2016-09-28 10:55:00,70.66,70.67,70.6,70.61,42213.0,70.0343,70.0442,69.9748,69.9847,42213.0
2016-09-28 11:00:00,70.62,70.62,70.51,70.52,51563.0,69.9946,69.9946,69.8856,69.8955,51563.0
2016-09-28 11:05:00,70.52,70.72,70.5,70.7,107232.0,69.8955,70.0937,69.8757,70.0739,107232.0
2016-09-28 11:10:00,70.69,70.8,70.69,70.73,70119.0,70.064,70.173,70.064,70.1036,70119.0
2016-09-28 11:15:00,70.73,70.78,70.69,70.78,41742.0,70.1036,70.1532,70.064,70.1532,41742.0
2016-09-28 11:20:00,70.77,70.78,70.7,70.74,173967.0,70.1433,70.1532,70.0739,70.1135,173967.0
2016-09-28 11:25:00,70.74,70.74,70.66,70.72,28708.0,70.1135,70.1135,70.0343,70.0937,28708.0
2016-09-28 11:30:00,70.72,70.72,70.57,70.7,60969.0,70.0937,70.0937,69.9451,70.0739,60969.0
2016-09-28 11:35:00,70.69,70.78,70.68,70.75,40848.0,70.064,70.1532,70.0541,70.1235,40848.0
2016-09-28 11:40:00,70.74,70.84,70.74,70.83,68262.0,70.1135,70.2127,70.1135,70.2027,68262.0
2016-09-28 11:45:00,70.83,70.89,70.82,70.87,44699.0,70.2027,70.2622,70.1928,70.2424,44699.0
2016-09-28 11:50:00,70.87,71.02,70.86,71.01,119307.0,70.2424,70.3911,70.2325,70.3812,119307.0
2016-09-28 11:55:00,71.02,71.11,70.95,71.11,63756.0,70.3911,70.4803,70.3217,70.4803,63756.0
2016-09-28 12:00:00,71.11,71.12,70.96,70.98,73370.0,70.4803,70.4902,70.3316,70.3514,73370.0
2016-09-28 12:05:00,70.98,71.03,70.94,71.03,84937.0,70.3514,70.401,70.3118,70.401,84937.0
2016-09-28 12:10:00,71.01,71.09,70.99,71.05,41194.0,70.3812,70.4604,70.3613,70.4208,41194.0
2016-09-28 12:15:00,71.04,71.16,71.0,71.09,79364.0,70.4109,70.5298,70.3712,70.4604,79364.0
2016-09-28 12:20:00,71.09,71.1,71.0,71.06,42988.0,70.4604,70.4704,70.3712,70.4307,42988.0
2016-09-28 12:25:00,71.07,71.16,71.06,71.15,75188.0,70.4406,70.5298,70.4307,70.5199,75188.0
2016-09-28 12:30:00,71.15,71.15,70.98,71.01,59598.0,70.5199,70.5199,70.3514,70.3812,59598.0
2016-09-28 12:35:00,71.01,71.13,71.01,71.13,47185.0,70.3812,70.5001,70.3812,70.5001,47185.0
2016-09-28 12:40:00,71.13,71.2,71.08,71.18,47947.0,70.5001,70.5695,70.4505,70.5496,47947.0
2016-09-28 12:45:00,71.19,71.25,71.11,71.12,60719.0,70.5596,70.619,70.4803,70.4902,60719.0
2016-09-28 12:50:00,71.11,71.12,71.07,71.1,33538.0,70.4803,70.4902,70.4406,70.4704,33538.0
2016-09-28 12:55:00,71.09,71.11,71.04,71.06,35320.0,70.4604,70.4803,70.4109,70.4307,35320.0
2016-09-28 13:00:00,71.06,71.13,71.04,71.13,68825.0,70.4307,70.5001,70.4109,70.5001,68825.0
2016-09-28 13:05:00,71.13,71.15,71.11,71.12,62373.0,70.5001,70.5199,70.4803,70.4902,62373.0
2016-09-28 13:10:00,71.12,71.14,71.08,71.12,58480.0,70.4902,70.51,70.4505,70.4902,58480.0
2016-09-28 13:15:00,71.11,71.16,71.09,71.1,47899.0,70.4803,70.5298,70.4604,70.4704,47899.0
2016-09-28 13:20:00,71.11,71.21,71.1,71.2,57840.0,70.4803,70.5794,70.4704,70.5695,57840.0
2016-09-28 13:25:00,71.2,71.21,71.16,71.19,41484.0,70.5695,70.5794,70.5298,70.5596,41484.0
2016-09-28 13:30:00,71.19,71.28,71.19,71.24,143483.0,70.5596,70.6488,70.5596,70.6091,143483.0
2016-09-28 13:35:00,71.24,71.27,71.24,71.27,57620.0,70.6091,70.6389,70.6091,70.6389,57620.0
2016-09-28 13:40:00,71.26,71.29,71.24,71.29,74410.0,70.6289,70.6587,70.6091,70.6587,74410.0
2016-09-28 13:45:00,71.29,71.37,71.28,71.31,90729.0,70.6587,70.738,70.6488,70.6785,90729.0
2016-09-28 13:50:00,71.31,71.32,71.22,71.22,57300.0,70.6785,70.6884,70.5893,70.5893,57300.0
2016-09-28 13:55:00,71.23,71.25,71.17,71.22,63330.0,70.5992,70.619,70.5397,70.5893,63330.0
2016-09-28 14:00:00,71.21,71.25,71.18,71.2,39965.0,70.5794,70.619,70.5496,70.5695,39965.0
2016-09-28 14:05:00,71.2,71.25,71.19,71.25,38516.0,70.5695,70.619,70.5596,70.619,38516.0
2016-09-28 14:10:00,71.25,71.39,71.24,71.31,55749.0,70.619,70.7578,70.6091,70.6785,55749.0
2016-09-28 14:15:00,71.32,71.32,71.19,71.26,48025.0,70.6884,70.6884,70.5596,70.6289,48025.0
2016-09-28 14:20:00,71.26,71.31,71.23,71.29,42652.0,70.6289,70.6785,70.5992,70.6587,42652.0
2016-09-28 14:25:00,71.3,71.39,71.27,71.31,52575.0,70.6686,70.7578,70.6389,70.6785,52575.0
2016-09-28 14:30:00,71.32,71.37,71.3,71.36,74119.0,70.6884,70.738,70.6686,70.7281,74119.0
2016-09-28 14:35:00,71.37,71.43,71.34,71.37,76436.0,70.738,70.7974,70.7082,70.738,76436.0
2016-09-28 14:40:00,71.37,71.43,71.37,71.41,47999.0,70.738,70.7974,70.738,70.7776,47999.0
2016-09-28 14:45:00,71.41,71.45,71.4,71.45,51108.0,70.7776,70.8173,70.7677,70.8173,51108.0
2016-09-28 14:50:00,71.45,71.52,71.38,71.51,94931.0,70.8173,70.8866,70.7479,70.8767,94931.0
2016-09-28 14:55:00,71.52,71.52,71.43,71.44,36896.0,70.8866,70.8866,70.7974,70.8073,36896.0
2016-09-28 15:00:00,71.45,71.52,71.43,71.49,68377.0,70.8173,70.8866,70.7974,70.8569,68377.0
2016-09-28 15:05:00,71.49,71.5,71.42,71.44,76503.0,70.8569,70.8668,70.7875,70.8073,76503.0
2016-09-28 15:10:00,71.44,71.45,71.39,71.44,45623.0,70.8073,70.8173,70.7578,70.8073,45623.0
2016-09-28 15:15:00,71.45,71.51,71.42,71.51,60342.0,70.8173,70.8767,70.7875,70.8767,60342.0
2016-09-28 15:20:00,71.5,71.51,71.47,71.51,48003.0,70.8668,70.8767,70.8371,70.8767,48003.0
2016-09-28 15:25:00,71.51,71.54,71.49,71.52,89782.0,70.8767,70.9065,70.8569,70.8866,89782.0
2016-09-28 15:30:00,71.52,71.53,71.45,71.48,86438.0,70.8866,70.8965,70.8173,70.847,86438.0
2016-09-28 15:35:00,71.48,71.52,71.47,71.52,82686.0,70.847,70.8866,70.8371,70.8866,82686.0
2016-09-28 15:40:00,71.53,71.66,71.52,71.65,170317.0,70.8965,71.0254,70.8866,71.0155,170317.0
2016-09-28 15:45:00,71.65,71.66,71.58,71.59,123120.0,71.0155,71.0254,70.9461,70.956,123120.0
2016-09-28 15:50:00,71.59,71.68,71.58,71.67,178808.0,70.956,71.0452,70.9461,71.0353,178808.0
2016-09-28 15:55:00,71.68,71.73,71.62,71.63,490556.0,71.0452,71.0948,70.9858,70.9957,490556.0
2016-09-29 09:30:00,71.6,71.65,71.5,71.6,135792.0,70.9659,71.0155,70.8668,70.9659,135792.0
2016-09-29 09:35:00,71.59,71.74,71.48,71.55,61812.0,70.956,71.1047,70.847,70.9164,61812.0
2016-09-29 09:40:00,71.55,71.71,71.55,71.67,92841.0,70.9164,71.075,70.9164,71.0353,92841.0
2016-09-29 09:45:00,71.65,71.84,71.65,71.76,118660.0,71.0155,71.2038,71.0155,71.1245,118660.0
2016-09-29 09:50:00,71.76,71.76,71.58,71.59,47855.0,71.1245,71.1245,70.9461,70.956,47855.0
2016-09-29 09:55:00,71.59,71.85,71.59,71.84,107109.0,70.956,71.2137,70.956,71.2038,107109.0
2016-09-29 10:00:00,71.85,71.92,71.74,71.8,79322.0,71.2137,71.2831,71.1047,71.1642,79322.0
2016-09-29 10:05:00,71.82,71.84,71.65,71.73,86851.0,71.184,71.2038,71.0155,71.0948,86851.0
2016-09-29 10:10:00,71.73,71.8,71.7,71.7,54140.0,71.0948,71.1642,71.065,71.065,54140.0
2016-09-29 10:15:00,71.7,71.89,71.67,71.89,82101.0,71.065,71.2534,71.0353,71.2534,82101.0
2016-09-29 10:20:00,71.89,71.99,71.88,71.98,94515.0,71.2534,71.3525,71.2434,71.3426,94515.0
2016-09-29 10:25:00,71.98,72.12,71.89,71.9,128573.0,71.3426,71.4813,71.2534,71.2633,128573.0
2016-09-29 10:30:00,71.9,71.91,71.75,71.89,80171.0,71.2633,71.2732,71.1146,71.2534,80171.0
2016-09-29 10:35:00,71.89,71.95,71.84,71.95,51236.0,71.2534,71.3128,71.2038,71.3128,51236.0
2016-09-29 10:40:00,71.95,72.0,71.92,71.95,79647.0,71.3128,71.3624,71.2831,71.3128,79647.0
2016-09-29 10:45:00,71.95,71.98,71.75,71.96,136715.0,71.3128,71.3426,71.1146,71.3227,136715.0
2016-09-29 10:50:00,71.96,72.01,71.8,71.88,76818.0,71.3227,71.3723,71.1642,71.2434,76818.0
2016-09-29 10:55:00,71.89,71.97,71.82,71.95,94491.0,71.2534,71.3327,71.184,71.3128,94491.0
2016-09-29 11:00:00,71.95,72.09,71.93,72.05,87380.0,71.3128,71.4516,71.293,71.4119,87380.0
2016-09-29 11:05:00,72.04,72.05,71.81,71.86,31811.0,71.402,71.4119,71.1741,71.2236,31811.0
2016-09-29 11:10:00,71.86,71.86,71.72,71.78,34641.0,71.2236,71.2236,71.0849,71.1443,34641.0
2016-09-29 11:15:00,71.78,71.79,71.69,71.75,27707.0,71.1443,71.1542,71.0551,71.1146,27707.0
2016-09-29 11:20:00,71.75,71.79,71.71,71.73,23849.0,71.1146,71.1542,71.075,71.0948,23849.0
2016-09-29 11:25:00,71.73,71.81,71.71,71.8,44756.0,71.0948,71.1741,71.075,71.1642,44756.0
2016-09-29 11:30:00,71.8,71.83,71.76,71.79,32668.0,71.1642,71.1939,71.1245,71.1542,32668.0
2016-09-29 11:35:00,71.79,71.85,71.78,71.8,19111.0,71.1542,71.2137,71.1443,71.1642,19111.0
2016-09-29 11:40:00,71.78,71.87,71.78,71.85,13565.0,71.1443,71.2335,71.1443,71.2137,13565.0
2016-09-29 11:45:00,71.85,71.92,71.81,71.83,37350.0,71.2137,71.2831,71.1741,71.1939,37350.0
2016-09-29 11:50:00,71.83,72.0,71.8,71.95,82628.0,71.1939,71.3624,71.1642,71.3128,82628.0
2016-09-29 11:55:00,71.94,71.94,71.88,71.9,11379.0,71.3029,71.3029,71.2434,71.2633,11379.0
2016-09-29 12:00:00,71.91,71.92,71.83,71.87,15185.0,71.2732,71.2831,71.1939,71.2335,15185.0
2016-09-29 12:05:00,71.87,71.96,71.85,71.9,21204.0,71.2335,71.3227,71.2137,71.2633,21204.0
2016-09-29 12:10:00,71.89,71.92,71.86,71.87,12948.0,71.2534,71.2831,71.2236,71.2335,12948.0
2016-09-29 12:15:00,71.87,71.89,71.81,71.81,24920.0,71.2335,71.2534,71.1741,71.1741,24920.0
2016-09-29 12:20:00,71.81,71.84,71.76,71.81,28654.0,71.1741,71.2038,71.1245,71.1741,28654.0
2016-09-29 12:25:00,71.81,71.85,71.73,71.76,32653.0,71.1741,71.2137,71.0948,71.1245,32653.0
2016-09-29 12:30:00,71.76,71.77,71.71,71.77,58404.0,71.1245,71.1344,71.075,71.1344,58404.0
2016-09-29 12:35:00,71.76,71.78,71.67,71.73,60916.0,71.1245,71.1443,71.0353,71.0948,60916.0
2016-09-29 12:40:00,71.73,71.74,71.55,71.59,54181.0,71.0948,71.1047,70.9164,70.956,54181.0
2016-09-29 12:45:00,71.59,71.61,71.43,71.44,88028.0,70.956,70.9758,70.7974,70.8073,88028.0
2016-09-29 12:50:00,71.43,71.43,71.28,71.34,68420.0,70.7974,70.7974,70.6488,70.7082,68420.0
2016-09-29 12:55:00,71.34,71.41,71.3,71.41,45995.0,70.7082,70.7776,70.6686,70.7776,45995.0
2016-09-29 13:00:00,71.41,71.41,71.14,71.28,57577.0,70.7776,70.7776,70.51,70.6488,57577.0
2016-09-29 13:05:00,71.27,71.36,71.23,71.34,35201.0,70.6389,70.7281,70.5992,70.7082,35201.0
2016-09-29 13:10:00,71.34,71.55,71.34,71.34,42894.0,70.7082,70.9164,70.7082,70.7082,42894.0
2016-09-29 13:15:00,71.34,71.48,71.33,71.42,19881.0,70.7082,70.847,70.6983,70.7875,19881.0
2016-09-29 13:20:00,71.41,71.49,71.37,71.48,17631.0,70.7776,70.8569,70.738,70.847,17631.0
2016-09-29 13:25:00,71.47,71.48,71.42,71.45,21930.0,70.8371,70.847,70.7875,70.8173,21930.0
2016-09-29 13:30:00,71.44,71.47,71.36,71.45,16698.0,70.8073,70.8371,70.7281,70.8173,16698.0
2016-09-29 13:35:00,71.45,71.45,71.38,71.39,19103.0,70.8173,70.8173,70.7479,70.7578,19103.0
2016-09-29 13:40:00,71.39,71.4,71.33,71.4,24452.0,70.7578,70.7677,70.6983,70.7677,24452.0
2016-09-29 13:45:00,71.4,71.41,71.3,71.32,63313.0,70.7677,70.7776,70.6686,70.6884,63313.0
2016-09-29 13:50:00,71.31,71.32,71.21,71.27,44024.0,70.6785,70.6884,70.5794,70.6389,44024.0
2016-09-29 13:55:00,71.27,71.27,71.15,71.24,31488.0,70.6389,70.6389,70.5199,70.6091,31488.0
2016-09-29 14:00:00,71.23,71.28,71.16,71.28,32616.0,70.5992,70.6488,70.5298,70.6488,32616.0
2016-09-29 14:05:00,71.26,71.35,71.26,71.31,31387.0,70.6289,70.7181,70.6289,70.6785,31387.0
2016-09-29 14:10:00,71.3,71.34,71.28,71.31,25369.0,70.6686,70.7082,70.6488,70.6785,25369.0
2016-09-29 14:15:00,71.32,71.46,71.31,71.44,39672.0,70.6884,70.8272,70.6785,70.8073,39672.0
2016-09-29 14:20:00,71.45,71.58,71.44,71.57,134959.0,70.8173,70.9461,70.8073,70.9362,134959.0
2016-09-29 14:25:00,71.57,71.65,71.49,71.64,93455.0,70.9362,71.0155,70.8569,71.0056,93455.0
2016-09-29 14:30:00,71.62,71.67,71.56,71.58,71277.0,70.9858,71.0353,70.9263,70.9461,71277.0
2016-09-29 14:35:00,71.58,71.65,71.52,71.58,46594.0,70.9461,71.0155,70.8866,70.9461,46594.0
2016-09-29 14:40:00,71.58,71.62,71.53,71.53,20027.0,70.9461,70.9858,70.8965,70.8965,20027.0
2016-09-29 14:45:00,71.53,71.58,71.49,71.52,28330.0,70.8965,70.9461,70.8569,70.8866,28330.0
2016-09-29 14:50:00,71.53,71.54,71.47,71.49,20286.0,70.8965,70.9065,70.8371,70.8569,20286.0
2016-09-29 14:55:00,71.5,71.54,71.38,71.39,21589.0,70.8668,70.9065,70.7479,70.7578,21589.0
2016-09-29 15:00:00,71.39,71.41,71.3,71.34,41154.0,70.7578,70.7776,70.6686,70.7082,41154.0
2016-09-29 15:05:00,71.34,71.39,71.29,71.37,41632.0,70.7082,70.7578,70.6587,70.738,41632.0
2016-09-29 15:10:00,71.36,71.43,71.31,71.43,35726.0,70.7281,70.7974,70.6785,70.7974,35726.0
2016-09-29 15:15:00,71.43,71.44,71.31,71.33,25544.0,70.7974,70.8073,70.6785,70.6983,25544.0
2016-09-29 15:20:00,71.33,71.39,71.31,71.35,41950.0,70.6983,70.7578,70.6785,70.7181,41950.0
2016-09-29 15:25:00,71.35,71.38,71.24,71.36,66397.0,70.7181,70.7479,70.6091,70.7281,66397.0
2016-09-29 15:30:00,71.36,71.42,71.31,71.39,73773.0,70.7281,70.7875,70.6785,70.7578,73773.0
2016-09-29 15:35:00,71.4,71.4,71.34,71.4,62141.0,70.7677,70.7677,70.7082,70.7677,62141.0
2016-09-29 15:40:00,71.4,71.42,71.3,71.36,155163.0,70.7677,70.7875,70.6686,70.7281,155163.0
2016-09-29 15:45:00,71.36,71.38,71.26,71.29,85728.0,70.7281,70.7479,70.6289,70.6587,85728.0
2016-09-29 15:50:00,71.28,71.31,71.23,71.3,93474.0,70.6488,70.6785,70.5992,70.6686,93474.0
2016-09-29 15:55:00,71.31,71.32,71.19,71.19,245271.0,70.6785,70.6884,70.5596,70.5596,245271.0
2016-09-30 09:30:00,71.3,71.79,71.3,71.66,167568.0,70.6686,71.1542,70.6686,71.0254,167568.0
2016-09-30 09:35:00,71.74,71.74,71.43,71.47,79868.0,71.1047,71.1047,70.7974,70.8371,79868.0
2016-09-30 09:40:00,71.46,71.52,71.31,71.49,77043.0,70.8272,70.8866,70.6785,70.8569,77043.0
2016-09-30 09:45:00,71.47,71.53,71.44,71.49,154627.0,70.8371,70.8965,70.8073,70.8569,154627.0
2016-09-30 09:50:00,71.48,71.53,71.38,71.5,135850.0,70.847,70.8965,70.7479,70.8668,135850.0
2016-09-30 09:55:00,71.5,71.51,71.31,71.33,99451.0,70.8668,70.8767,70.6785,70.6983,99451.0
2016-09-30 10:00:00,71.33,71.4,71.25,71.33,98148.0,70.6983,70.7677,70.619,70.6983,98148.0
2016-09-30 10:05:00,71.36,71.43,71.29,71.42,57425.0,70.7281,70.7974,70.6587,70.7875,57425.0
2016-09-30 10:10:00,71.42,71.57,71.4,71.53,70785.0,70.7875,70.9362,70.7677,70.8965,70785.0
2016-09-30 10:15:00,71.52,71.53,71.36,71.38,60110.0,70.8866,70.8965,70.7281,70.7479,60110.0
2016-09-30 10:20:00,71.38,71.41,71.29,71.39,30544.0,70.7479,70.7776,70.6587,70.7578,30544.0
2016-09-30 10:25:00,71.39,71.47,71.38,71.45,21182.0,70.7578,70.8371,70.7479,70.8173,21182.0
2016-09-30 10:30:00,71.45,71.51,71.44,71.51,34080.0,70.8173,70.8767,70.8073,70.8767,34080.0
2016-09-30 10:35:00,71.51,71.52,71.37,71.42,38900.0,70.8767,70.8866,70.738,70.7875,38900.0
2016-09-30 10:40:00,71.42,71.5,71.4,71.45,19543.0,70.7875,70.8668,70.7677,70.8173,19543.0
2016-09-30 10:45:00,71.46,71.51,71.42,71.46,23530.0,70.8272,70.8767,70.7875,70.8272,23530.0
2016-09-30 10:50:00,71.46,71.54,71.45,71.54,31450.0,70.8272,70.9065,70.8173,70.9065,31450.0
2016-09-30 10:55:00,71.53,71.67,71.52,71.6,129804.0,70.8965,71.0353,70.8866,70.9659,129804.0
2016-09-30 11:00:00,71.61,71.72,71.59,71.69,54804.0,70.9758,71.0849,70.956,71.0551,54804.0
2016-09-30 11:05:00,71.69,71.71,71.59,71.66,73344.0,71.0551,71.075,70.956,71.0254,73344.0
2016-09-30 11:10:00,71.66,71.69,71.6,71.65,89784.0,71.0254,71.0551,70.9659,71.0155,89784.0
2016-09-30 11:15:00,71.67,71.68,71.6,71.63,46616.0,71.0353,71.0452,70.9659,70.9957,46616.0
2016-09-30 11:20:00,71.65,71.65,71.57,71.6,19947.0,71.0155,71.0155,70.9362,70.9659,19947.0
2016-09-30 11:25:00,71.6,71.6,71.54,71.54,40327.0,70.9659,70.9659,70.9065,70.9065,40327.0
2016-09-30 11:30:00,71.54,71.58,71.53,71.55,17253.0,70.9065,70.9461,70.8965,70.9164,17253.0
2016-09-30 11:35:00,71.55,71.59,71.51,71.52,23861.0,70.9164,70.956,70.8767,70.8866,23861.0
2016-09-30 11:40:00,71.53,71.59,71.5,71.58,39016.0,70.8965,70.956,70.8668,70.9461,39016.0
2016-09-30 11:45:00,71.58,71.59,71.54,71.57,16119.0,70.9461,70.956,70.9065,70.9362,16119.0
2016-09-30 11:50:00,71.58,71.58,71.5,71.54,24754.0,70.9461,70.9461,70.8668,70.9065,24754.0
2016-09-30 11:55:00,71.53,71.55,71.38,71.4,44748.0,70.8965,70.9164,70.7479,70.7677,44748.0
2016-09-30 12:00:00,71.39,71.47,71.38,71.44,26437.0,70.7578,70.8371,70.7479,70.8073,26437.0
2016-09-30 12:05:00,71.44,71.47,71.41,71.46,16372.0,70.8073,70.8371,70.7776,70.8272,16372.0
2016-09-30 12:10:00,71.47,71.49,71.43,71.49,29471.0,70.8371,70.8569,70.7974,70.8569,29471.0
2016-09-30 12:15:00,71.49,71.63,71.49,71.61,82478.0,70.8569,70.9957,70.8569,70.9758,82478.0
2016-09-30 12:20:00,71.6,71.68,71.54,71.67,41630.0,70.9659,71.0452,70.9065,71.0353,41630.0
2016-09-30 12:25:00,71.67,71.7,71.65,71.67,23609.0,71.0353,71.065,71.0155,71.0353,23609.0
2016-09-30 12:30:00,71.67,71.67,71.62,71.64,23454.0,71.0353,71.0353,70.9858,71.0056,23454.0
2016-09-30 12:35:00,71.63,71.64,71.57,71.59,32422.0,70.9957,71.0056,70.9362,70.956,32422.0
2016-09-30 12:40:00,71.6,71.62,71.54,71.59,27097.0,70.9659,70.9858,70.9065,70.956,27097.0
2016-09-30 12:45:00,71.59,71.6,71.55,71.59,21911.0,70.956,70.9659,70.9164,70.956,21911.0
2016-09-30 12:50:00,71.6,71.6,71.53,71.56,17765.0,70.9659,70.9659,70.8965,70.9263,17765.0
2016-09-30 12:55:00,71.57,71.61,71.55,71.56,22081.0,70.9362,70.9758,70.9164,70.9263,22081.0
2016-09-30 13:00:00,71.55,71.58,71.52,71.55,15690.0,70.9164,70.9461,70.8866,70.9164,15690.0
2016-09-30 13:05:00,71.55,71.56,71.49,71.5,16556.0,70.9164,70.9263,70.8569,70.8668,16556.0
2016-09-30 13:10:00,71.5,71.56,71.49,71.55,24519.0,70.8668,70.9263,70.8569,70.9164,24519.0
2016-09-30 13:15:00,71.55,71.57,71.48,71.51,18360.0,70.9164,70.9362,70.847,70.8767,18360.0
2016-09-30 13:20:00,71.51,71.54,71.5,71.5,30262.0,70.8767,70.9065,70.8668,70.8668,30262.0
2016-09-30 13:25:00,71.51,71.54,71.47,71.53,23302.0,70.8767,70.9065,70.8371,70.8965,23302.0
2016-09-30 13:30:00,71.53,71.54,71.47,71.53,24955.0,70.8965,70.9065,70.8371,70.8965,24955.0
2016-09-30 13:35:00,71.54,71.57,71.52,71.55,17178.0,70.9065,70.9362,70.8866,70.9164,17178.0
2016-09-30 13:40:00,71.55,71.6,71.54,71.58,31933.0,70.9164,70.9659,70.9065,70.9461,31933.0
2016-09-30 13:45:00,71.58,71.61,71.56,71.6,27503.0,70.9461,70.9758,70.9263,70.9659,27503.0
2016-09-30 13:50:00,71.59,71.61,71.56,71.58,22255.0,70.956,70.9758,70.9263,70.9461,22255.0
2016-09-30 13:55:00,71.58,71.6,71.51,71.53,101755.0,70.9461,70.9659,70.8767,70.8965,101755.0
2016-09-30 14:00:00,71.53,71.54,71.45,71.45,41653.0,70.8965,70.9065,70.8173,70.8173,41653.0
2016-09-30 14:05:00,71.45,71.51,71.44,71.48,80503.0,70.8173,70.8767,70.8073,70.847,80503.0
2016-09-30 14:10:00,71.48,71.51,71.48,71.49,34486.0,70.847,70.8767,70.847,70.8569,34486.0
2016-09-30 14:15:00,71.48,71.5,71.38,71.39,72879.0,70.847,70.8668,70.7479,70.7578,72879.0
2016-09-30 14:20:00,71.39,71.47,71.39,71.46,39611.0,70.7578,70.8371,70.7578,70.8272,39611.0
2016-09-30 14:25:00,71.46,71.5,71.44,71.44,25282.0,70.8272,70.8668,70.8073,70.8073,25282.0
2016-09-30 14:30:00,71.44,71.45,71.42,71.43,33725.0,70.8073,70.8173,70.7875,70.7974,33725.0
2016-09-30 14:35:00,71.43,71.44,71.38,71.39,91629.0,70.7974,70.8073,70.7479,70.7578,91629.0
2016-09-30 14:40:00,71.39,71.42,71.36,71.42,77250.0,70.7578,70.7875,70.7281,70.7875,77250.0
2016-09-30 14:45:00,71.42,71.46,71.4,71.44,50138.0,70.7875,70.8272,70.7677,70.8073,50138.0
2016-09-30 14:50:00,71.45,71.45,71.39,71.42,38399.0,70.8173,70.8173,70.7578,70.7875,38399.0
2016-09-30 14:55:00,71.41,71.44,71.41,71.42,32003.0,70.7776,70.8073,70.7776,70.7875,32003.0
2016-09-30 15:00:00,71.42,71.46,71.4,71.42,55008.0,70.7875,70.8272,70.7677,70.7875,55008.0
2016-09-30 15:05:00,71.43,71.47,71.42,71.46,36326.0,70.7974,70.8371,70.7875,70.8272,36326.0
2016-09-30 15:10:00,71.46,71.47,71.42,71.47,29461.0,70.8272,70.8371,70.7875,70.8371,29461.0
2016-09-30 15:15:00,71.47,71.5,71.43,71.48,71384.0,70.8371,70.8668,70.7974,70.847,71384.0
2016-09-30 15:20:00,71.48,71.49,71.41,71.44,38784.0,70.847,70.8569,70.7776,70.8073,38784.0
2016-09-30 15:25:00,71.43,71.47,71.41,71.42,31700.0,70.7974,70.8371,70.7776,70.7875,31700.0
2016-09-30 15:30:00,71.43,71.47,71.39,71.41,60972.0,70.7974,70.8371,70.7578,70.7776,60972.0
2016-09-30 15:35:00,71.42,71.45,71.4,71.42,53100.0,70.7875,70.8173,70.7677,70.7875,53100.0
2016-09-30 15:40:00,71.42,71.47,71.4,71.45,80486.0,70.7875,70.8371,70.7677,70.8173,80486.0
2016-09-30 15:45:00,71.46,71.52,71.44,71.52,161753.0,70.8272,70.8866,70.8073,70.8866,161753.0
2016-09-30 15:50:00,71.52,71.54,71.48,71.52,224944.0,70.8866,70.9065,70.847,70.8866,224944.0
2016-09-30 15:55:00,71.51,71.51,71.32,71.32,248676.0,70.8767,70.8767,70.6884,70.6884,248676.0
2016-10-03 09:30:00,71.15,71.33,71.12,71.32,72322.0,70.5199,70.6983,70.4902,70.6884,72322.0
2016-10-03 09:35:00,71.32,71.5,71.28,71.3,27670.0,70.6884,70.8668,70.6488,70.6686,27670.0
2016-10-03 09:40:00,71.3,71.34,71.14,71.34,89234.0,70.6686,70.7082,70.51,70.7082,89234.0
2016-10-03 09:45:00,71.34,71.4,71.08,71.22,58573.0,70.7082,70.7677,70.4505,70.5893,58573.0
2016-10-03 09:50:00,71.2,71.24,71.08,71.14,40693.0,70.5695,70.6091,70.4505,70.51,40693.0
2016-10-03 09:55:00,71.14,71.22,71.04,71.1,108186.0,70.51,70.5893,70.4109,70.4704,108186.0
2016-10-03 10:00:00,71.15,71.19,71.05,71.13,68367.0,70.5199,70.5596,70.4208,70.5001,68367.0
2016-10-03 10:05:00,71.15,71.17,70.92,71.0,81441.0,70.5199,70.5397,70.292,70.3712,81441.0
2016-10-03 10:10:00,70.98,70.99,70.87,70.92,40348.0,70.3514,70.3613,70.2424,70.292,40348.0
2016-10-03 10:15:00,70.92,70.93,70.7,70.72,68165.0,70.292,70.3019,70.0739,70.0937,68165.0
2016-10-03 10:20:00,70.72,70.72,70.58,70.69,58343.0,70.0937,70.0937,69.955,70.064,58343.0
2016-10-03 10:25:00,70.67,70.79,70.62,70.65,23681.0,70.0442,70.1631,69.9946,70.0243,23681.0
2016-10-03 10:30:00,70.65,70.68,70.59,70.6,93315.0,70.0243,70.0541,69.9649,69.9748,93315.0
2016-10-03 10:35:00,70.6,70.68,70.49,70.49,102123.0,69.9748,70.0541,69.8658,69.8658,102123.0
2016-10-03 10:40:00,70.51,70.56,70.48,70.5,151671.0,69.8856,69.9351,69.8558,69.8757,151671.0
2016-10-03 10:45:00,70.51,70.55,70.48,70.52,97311.0,69.8856,69.9252,69.8558,69.8955,97311.0
2016-10-03 10:50:00,70.53,70.55,70.43,70.49,109304.0,69.9054,69.9252,69.8063,69.8658,109304.0
2016-10-03 10:55:00,70.5,70.51,70.35,70.38,79617.0,69.8757,69.8856,69.727,69.7567,79617.0
2016-10-03 11:00:00,70.39,70.44,70.28,70.29,88711.0,69.7666,69.8162,69.6576,69.6675,88711.0
2016-10-03 11:05:00,70.3,70.37,70.2,70.32,192446.0,69.6774,69.7468,69.5783,69.6973,192446.0
2016-10-03 11:10:00,70.31,70.43,70.28,70.43,38957.0,69.6874,69.8063,69.6576,69.8063,38957.0
2016-10-03 11:15:00,70.42,70.45,70.39,70.45,31071.0,69.7964,69.8261,69.7666,69.8261,31071.0
2016-10-03 11:20:00,70.45,70.45,70.32,70.33,49502.0,69.8261,69.8261,69.6973,69.7072,49502.0
2016-10-03 11:25:00,70.33,70.33,70.24,70.31,36071.0,69.7072,69.7072,69.618,69.6874,36071.0
2016-10-03 11:30:00,70.31,70.32,70.2,70.2,29970.0,69.6874,69.6973,69.5783,69.5783,29970.0
2016-10-03 11:35:00,70.22,70.25,70.15,70.21,53979.0,69.5981,69.6279,69.5288,69.5882,53979.0
2016-10-03 11:40:00,70.2,70.27,70.16,70.24,46468.0,69.5783,69.6477,69.5387,69.618,46468.0
2016-10-03 11:45:00,70.24,70.25,70.18,70.19,34907.0,69.618,69.6279,69.5585,69.5684,34907.0
2016-10-03 11:50:00,70.18,70.21,70.13,70.2,79078.0,69.5585,69.5882,69.5089,69.5783,79078.0
2016-10-03 11:55:00,70.19,70.31,70.17,70.28,31922.0,69.5684,69.6874,69.5486,69.6576,31922.0
2016-10-03 12:00:00,70.26,70.27,70.19,70.2,29740.0,69.6378,69.6477,69.5684,69.5783,29740.0
2016-10-03 12:05:00,70.2,70.28,70.19,70.24,24725.0,69.5783,69.6576,69.5684,69.618,24725.0
2016-10-03 12:10:00,70.25,70.29,70.24,70.24,18605.0,69.6279,69.6675,69.618,69.618,18605.0
2016-10-03 12:15:00,70.24,70.26,70.18,70.26,11903.0,69.618,69.6378,69.5585,69.6378,11903.0
2016-10-03 12:20:00,70.26,70.26,70.08,70.09,45296.0,69.6378,69.6378,69.4594,69.4693,45296.0
2016-10-03 12:25:00,70.09,70.17,70.09,70.16,25844.0,69.4693,69.5486,69.4693,69.5387,25844.0
2016-10-03 12:30:00,70.15,70.16,70.03,70.09,63251.0,69.5288,69.5387,69.4098,69.4693,63251.0
2016-10-03 12:35:00,70.08,70.14,70.07,70.09,31527.0,69.4594,69.5189,69.4495,69.4693,31527.0
2016-10-03 12:40:00,70.1,70.13,70.08,70.13,19583.0,69.4792,69.5089,69.4594,69.5089,19583.0
2016-10-03 12:45:00,70.12,70.14,70.09,70.11,22958.0,69.499,69.5189,69.4693,69.4891,22958.0
2016-10-03 12:50:00,70.11,70.16,70.1,70.13,22648.0,69.4891,69.5387,69.4792,69.5089,22648.0
2016-10-03 12:55:00,70.13,70.15,70.1,70.15,31676.0,69.5089,69.5288,69.4792,69.5288,31676.0
2016-10-03 13:00:00,70.16,70.19,70.12,70.12,20709.0,69.5387,69.5684,69.499,69.499,20709.0
2016-10-03 13:05:00,70.12,70.15,70.1,70.13,15009.0,69.499,69.5288,69.4792,69.5089,15009.0
2016-10-03 13:10:00,70.12,70.14,70.04,70.12,46695.0,69.499,69.5189,69.4197,69.499,46695.0
2016-10-03 13:15:00,70.11,70.12,70.08,70.1,31433.0,69.4891,69.499,69.4594,69.4792,31433.0
2016-10-03 13:20:00,70.1,70.19,70.1,70.18,65437.0,69.4792,69.5684,69.4792,69.5585,65437.0
2016-10-03 13:25:00,70.19,70.26,70.18,70.24,20963.0,69.5684,69.6378,69.5585,69.618,20963.0
2016-10-03 13:30:00,70.23,70.33,70.23,70.33,40704.0,69.6081,69.7072,69.6081,69.7072,40704.0
2016-10-03 13:35:00,70.32,70.35,70.25,70.33,58149.0,69.6973,69.727,69.6279,69.7072,58149.0
2016-10-03 13:40:00,70.33,70.37,70.31,70.31,30183.0,69.7072,69.7468,69.6874,69.6874,30183.0
2016-10-03 13:45:00,70.3,70.35,70.27,70.34,23167.0,69.6774,69.727,69.6477,69.7171,23167.0
2016-10-03 13:50:00,70.34,70.35,70.31,70.33,22497.0,69.7171,69.727,69.6874,69.7072,22497.0
2016-10-03 13:55:00,70.33,70.43,70.33,70.43,26443.0,69.7072,69.8063,69.7072,69.8063,26443.0
2016-10-03 14:00:00,70.42,70.52,70.42,70.52,78449.0,69.7964,69.8955,69.7964,69.8955,78449.0
2016-10-03 14:05:00,70.52,70.52,70.46,70.46,26418.0,69.8955,69.8955,69.836,69.836,26418.0
2016-10-03 14:10:00,70.46,70.46,70.36,70.38,21808.0,69.836,69.836,69.7369,69.7567,21808.0
2016-10-03 14:15:00,70.39,70.45,70.37,70.45,23389.0,69.7666,69.8261,69.7468,69.8261,23389.0
2016-10-03 14:20:00,70.44,70.48,70.43,70.48,16522.0,69.8162,69.8558,69.8063,69.8558,16522.0
2016-10-03 14:25:00,70.48,70.51,70.43,70.44,37311.0,69.8558,69.8856,69.8063,69.8162,37311.0
2016-10-03 14:30:00,70.45,70.53,70.41,70.51,42312.0,69.8261,69.9054,69.7865,69.8856,42312.0
2016-10-03 14:35:00,70.5,70.53,70.43,70.46,30498.0,69.8757,69.9054,69.8063,69.836,30498.0
2016-10-03 14:40:00,70.46,70.51,70.44,70.5,26562.0,69.836,69.8856,69.8162,69.8757,26562.0
2016-10-03 14:45:00,70.5,70.51,70.41,70.44,24201.0,69.8757,69.8856,69.7865,69.8162,24201.0
2016-10-03 14:50:00,70.43,70.51,70.41,70.49,20706.0,69.8063,69.8856,69.7865,69.8658,20706.0
2016-10-03 14:55:00,70.49,70.51,70.41,70.5,20691.0,69.8658,69.8856,69.7865,69.8757,20691.0
2016-10-03 15:00:00,70.5,70.52,70.4,70.41,37514.0,69.8757,69.8955,69.7766,69.7865,37514.0
2016-10-03 15:05:00,70.41,70.44,70.4,70.4,24366.0,69.7865,69.8162,69.7766,69.7766,24366.0
2016-10-03 15:10:00,70.4,70.48,70.39,70.47,43914.0,69.7766,69.8558,69.7666,69.8459,43914.0
2016-10-03 15:15:00,70.47,70.48,70.39,70.45,33733.0,69.8459,69.8558,69.7666,69.8261,33733.0
2016-10-03 15:20:00,70.45,70.46,70.39,70.39,32114.0,69.8261,69.836,69.7666,69.7666,32114.0
2016-10-03 15:25:00,70.39,70.47,70.39,70.41,50832.0,69.7666,69.8459,69.7666,69.7865,50832.0
2016-10-03 15:30:00,70.42,70.45,70.39,70.45,42491.0,69.7964,69.8261,69.7666,69.8261,42491.0
2016-10-03 15:35:00,70.44,70.47,70.4,70.45,72335.0,69.8162,69.8459,69.7766,69.8261,72335.0
2016-10-03 15:40:00,70.46,70.55,70.45,70.53,82351.0,69.836,69.9252,69.8261,69.9054,82351.0
2016-10-03 15:45:00,70.53,70.53,70.43,70.48,90159.0,69.9054,69.9054,69.8063,69.8558,90159.0
2016-10-03 15:50:00,70.49,70.5,70.43,70.44,88833.0,69.8658,69.8757,69.8063,69.8162,88833.0
2016-10-03 15:55:00,70.44,70.57,70.41,70.51,233081.0,69.8162,69.9451,69.7865,69.8856,233081.0
2016-10-04 09:30:00,70.66,70.76,70.48,70.69,161460.0,70.0343,70.1334,69.8558,70.064,161460.0
2016-10-04 09:35:00,70.69,70.96,70.68,70.96,112112.0,70.064,70.3316,70.0541,70.3316,112112.0
2016-10-04 09:40:00,70.96,71.03,70.76,70.81,55556.0,70.3316,70.401,70.1334,70.1829,55556.0
2016-10-04 09:45:00,70.8,70.89,70.63,70.63,32856.0,70.173,70.2622,70.0045,70.0045,32856.0
2016-10-04 09:50:00,70.66,70.72,70.6,70.71,62076.0,70.0343,70.0937,69.9748,70.0838,62076.0
2016-10-04 09:55:00,70.71,70.92,70.63,70.9,116174.0,70.0838,70.292,70.0045,70.2721,116174.0
2016-10-04 10:00:00,70.92,71.0,70.85,71.0,76057.0,70.292,70.3712,70.2226,70.3712,76057.0
2016-10-04 10:05:00,71.0,71.06,70.92,70.92,47567.0,70.3712,70.4307,70.292,70.292,47567.0
2016-10-04 10:10:00,70.93,70.94,70.64,70.74,82097.0,70.3019,70.3118,70.0144,70.1135,82097.0
2016-10-04 10:15:00,70.73,70.73,70.62,70.66,58114.0,70.1036,70.1036,69.9946,70.0343,58114.0
2016-10-04 10:20:00,70.66,70.84,70.64,70.82,39505.0,70.0343,70.2127,70.0144,70.1928,39505.0
2016-10-04 10:25:00,70.83,70.85,70.71,70.76,40258.0,70.2027,70.2226,70.0838,70.1334,40258.0
2016-10-04 10:30:00,70.78,70.78,70.65,70.69,18076.0,70.1532,70.1532,70.0243,70.064,18076.0
2016-10-04 10:35:00,70.69,70.84,70.61,70.79,35481.0,70.064,70.2127,69.9847,70.1631,35481.0
2016-10-04 10:40:00,70.79,70.94,70.79,70.87,22085.0,70.1631,70.3118,70.1631,70.2424,22085.0
2016-10-04 10:45:00,70.86,70.95,70.84,70.91,32645.0,70.2325,70.3217,70.2127,70.282,32645.0
2016-10-04 10:50:00,70.91,70.94,70.81,70.87,27758.0,70.282,70.3118,70.1829,70.2424,27758.0
2016-10-04 10:55:00,70.86,70.87,70.8,70.83,28708.0,70.2325,70.2424,70.173,70.2027,28708.0
2016-10-04 11:00:00,70.83,70.86,70.57,70.58,57168.0,70.2027,70.2325,69.9451,69.955,57168.0
2016-10-04 11:05:00,70.57,70.65,70.56,70.62,43013.0,69.9451,70.0243,69.9351,69.9946,43013.0
2016-10-04 11:10:00,70.63,70.65,70.59,70.62,52399.0,70.0045,70.0243,69.9649,69.9946,52399.0
2016-10-04 11:15:00,70.62,70.62,70.49,70.55,35900.0,69.9946,69.9946,69.8658,69.9252,35900.0
2016-10-04 11:20:00,70.54,70.63,70.52,70.63,61774.0,69.9153,70.0045,69.8955,70.0045,61774.0
2016-10-04 11:25:00,70.63,70.66,70.55,70.58,56251.0,70.0045,70.0343,69.9252,69.955,56251.0
2016-10-04 11:30:00,70.58,70.62,70.47,70.6,38133.0,69.955,69.9946,69.8459,69.9748,38133.0
2016-10-04 11:35:00,70.61,70.64,70.43,70.44,104930.0,69.9847,70.0144,69.8063,69.8162,104930.0
2016-10-04 11:40:00,70.45,70.59,70.4,70.5,51102.0,69.8261,69.9649,69.7766,69.8757,51102.0
2016-10-04 11:45:00,70.49,70.56,70.43,70.47,41850.0,69.8658,69.9351,69.8063,69.8459,41850.0
2016-10-04 11:50:00,70.46,70.54,70.34,70.4,55341.0,69.836,69.9153,69.7171,69.7766,55341.0
2016-10-04 11:55:00,70.42,70.46,70.37,70.46,13665.0,69.7964,69.836,69.7468,69.836,13665.0
2016-10-04 12:00:00,70.45,70.52,70.39,70.39,20710.0,69.8261,69.8955,69.7666,69.7666,20710.0
2016-10-04 12:05:00,70.4,70.47,70.39,70.42,46369.0,69.7766,69.8459,69.7666,69.7964,46369.0
2016-10-04 12:10:00,70.42,70.46,70.34,70.36,41163.0,69.7964,69.836,69.7171,69.7369,41163.0
2016-10-04 12:15:00,70.37,70.46,70.33,70.41,29712.0,69.7468,69.836,69.7072,69.7865,29712.0
2016-10-04 12:20:00,70.41,70.42,70.35,70.4,17850.0,69.7865,69.7964,69.727,69.7766,17850.0
2016-10-04 12:25:00,70.39,70.42,70.3,70.31,42812.0,69.7666,69.7964,69.6774,69.6874,42812.0
2016-10-04 12:30:00,70.32,70.32,70.22,70.3,107649.0,69.6973,69.6973,69.5981,69.6774,107649.0
2016-10-04 12:35:00,70.3,70.46,70.3,70.43,43363.0,69.6774,69.836,69.6774,69.8063,43363.0
2016-10-04 12:40:00,70.43,70.49,70.42,70.47,19179.0,69.8063,69.8658,69.7964,69.8459,19179.0
2016-10-04 12:45:00,70.48,70.57,70.46,70.47,85422.0,69.8558,69.9451,69.836,69.8459,85422.0
2016-10-04 12:50:00,70.48,70.54,70.42,70.54,40154.0,69.8558,69.9153,69.7964,69.9153,40154.0
2016-10-04 12:55:00,70.54,70.63,70.51,70.63,129485.0,69.9153,70.0045,69.8856,70.0045,129485.0
2016-10-04 13:00:00,70.62,70.68,70.54,70.55,118831.0,69.9946,70.0541,69.9153,69.9252,118831.0
2016-10-04 13:05:00,70.55,70.6,70.46,70.46,43139.0,69.9252,69.9748,69.836,69.836,43139.0
2016-10-04 13:10:00,70.46,70.49,70.45,70.48,17650.0,69.836,69.8658,69.8261,69.8558,17650.0
2016-10-04 13:15:00,70.47,70.52,70.44,70.51,111770.0,69.8459,69.8955,69.8162,69.8856,111770.0
2016-10-04 13:20:00,70.51,70.6,70.47,70.48,104616.0,69.8856,69.9748,69.8459,69.8558,104616.0
2016-10-04 13:25:00,70.48,71.02,70.45,71.02,401345.0,69.8558,70.3911,69.8261,70.3911,401345.0
2016-10-04 13:30:00,71.01,71.03,70.67,71.02,242747.0,70.3812,70.401,70.0442,70.3911,242747.0
2016-10-04 13:35:00,71.01,71.02,70.8,70.81,147610.0,70.3812,70.3911,70.173,70.1829,147610.0
2016-10-04 13:40:00,70.81,70.88,70.71,70.79,77286.0,70.1829,70.2523,70.0838,70.1631,77286.0
2016-10-04 13:45:00,70.79,71.01,70.76,70.9,50829.0,70.1631,70.3812,70.1334,70.2721,50829.0
2016-10-04 13:50:00,70.91,71.16,70.87,71.15,107016.0,70.282,70.5298,70.2424,70.5199,107016.0
2016-10-04 13:55:00,71.14,71.59,71.09,71.48,379131.0,70.51,70.956,70.4604,70.847,379131.0
2016-10-04 14:00:00,71.48,71.89,71.48,71.77,308286.0,70.847,71.2534,70.847,71.1344,308286.0
2016-10-04 14:05:00,71.75,71.92,71.6,71.88,241881.0,71.1146,71.2831,70.9659,71.2434,241881.0
2016-10-04 14:10:00,71.86,72.27,71.84,72.03,314577.0,71.2236,71.63,71.2038,71.3921,314577.0
2016-10-04 14:15:00,72.02,72.05,71.94,72.01,163769.0,71.3822,71.4119,71.3029,71.3723,163769.0
2016-10-04 14:20:00,72.01,72.41,72.0,72.34,263352.0,71.3723,71.7688,71.3624,71.6994,263352.0
2016-10-04 14:25:00,72.33,72.38,72.09,72.17,245872.0,71.6895,71.739,71.4516,71.5309,245872.0
2016-10-04 14:30:00,72.18,72.23,72.02,72.17,335960.0,71.5408,71.5903,71.3822,71.5309,335960.0
2016-10-04 14:35:00,72.17,72.42,72.14,72.41,201354.0,71.5309,71.7787,71.5011,71.7688,201354.0
2016-10-04 14:40:00,72.4,72.79,72.4,72.71,403997.0,71.7588,72.1454,71.7588,72.0661,403997.0
2016-10-04 14:45:00,72.72,72.89,72.54,72.79,382878.0,72.076,72.2445,71.8976,72.1454,382878.0
2016-10-04 14:50:00,72.78,72.95,72.75,72.93,202887.0,72.1355,72.304,72.1057,72.2842,202887.0
2016-10-04 14:55:00,72.92,72.92,72.54,72.54,194756.0,72.2742,72.2742,71.8976,71.8976,194756.0
2016-10-04 15:00:00,72.55,72.56,72.41,72.47,223127.0,71.9075,71.9174,71.7688,71.8282,223127.0
2016-10-04 15:05:00,72.47,72.51,72.39,72.4,140057.0,71.8282,71.8679,71.7489,71.7588,140057.0
2016-10-04 15:10:00,72.41,72.54,72.39,72.51,177038.0,71.7688,71.8976,71.7489,71.8679,177038.0
2016-10-04 15:15:00,72.5,72.55,72.4,72.44,108152.0,71.858,71.9075,71.7588,71.7985,108152.0
2016-10-04 15:20:00,72.45,72.58,72.42,72.51,158416.0,71.8084,71.9373,71.7787,71.8679,158416.0
2016-10-04 15:25:00,72.52,72.62,72.5,72.59,131780.0,71.8778,71.9769,71.858,71.9472,131780.0
2016-10-04 15:30:00,72.59,72.77,72.54,72.73,236273.0,71.9472,72.1256,71.8976,72.0859,236273.0
2016-10-04 15:35:00,72.72,72.82,72.6,72.8,209858.0,72.076,72.1751,71.9571,72.1553,209858.0
2016-10-04 15:40:00,72.8,72.85,72.72,72.74,290297.0,72.1553,72.2049,72.076,72.0958,290297.0
2016-10-04 15:45:00,72.75,72.76,72.69,72.71,248014.0,72.1057,72.1157,72.0463,72.0661,248014.0
2016-10-04 15:50:00,72.71,72.72,72.58,72.64,283807.0,72.0661,72.076,71.9373,71.9967,283807.0
2016-10-04 15:55:00,72.63,72.69,72.59,72.64,486167.0,71.9868,72.0463,71.9472,71.9967,486167.0
2016-10-05 09:30:00,68.21,68.41,67.06,67.69,2352597.0,67.6059,67.8042,66.4661,67.0906,2352597.0
2016-10-05 09:35:00,67.67,68.04,67.53,67.77,1180285.0,67.0707,67.4375,66.932,67.1698,1180285.0
2016-10-05 09:40:00,67.76,67.94,67.18,67.47,1808131.0,67.1599,67.3383,66.5851,66.8725,1808131.0
2016-10-05 09:45:00,67.46,67.64,67.1,67.6,1290082.0,66.8626,67.041,66.5058,67.0014,1290082.0
2016-10-05 09:50:00,67.59,67.83,67.07,67.15,957435.0,66.9914,67.2293,66.476,66.5553,957435.0
2016-10-05 09:55:00,67.15,67.39,66.85,67.17,1060185.0,66.5553,66.7932,66.258,66.5752,1060185.0
2016-10-05 10:00:00,67.19,67.33,66.77,66.9,786637.0,66.595,66.7337,66.1787,66.3076,786637.0
2016-10-05 10:05:00,66.89,67.11,66.81,66.93,658957.0,66.2976,66.5157,66.2183,66.3373,658957.0
2016-10-05 10:10:00,66.94,67.11,66.83,66.97,465950.0,66.3472,66.5157,66.2382,66.3769,465950.0
2016-10-05 10:15:00,66.97,67.17,66.92,67.02,774427.0,66.3769,66.5752,66.3274,66.4265,774427.0
2016-10-05 10:20:00,67.01,67.17,66.95,67.01,376391.0,66.4166,66.5752,66.3571,66.4166,376391.0
2016-10-05 10:25:00,67.0,67.3,66.99,67.24,556309.0,66.4067,66.704,66.3968,66.6445,556309.0
2016-10-05 10:30:00,67.23,67.46,67.16,67.44,374681.0,66.6346,66.8626,66.5652,66.8428,374681.0
2016-10-05 10:35:00,67.45,67.52,67.2,67.23,716659.0,66.8527,66.9221,66.6049,66.6346,716659.0
2016-10-05 10:40:00,67.23,67.3,67.03,67.1,369851.0,66.6346,66.704,66.4364,66.5058,369851.0
2016-10-05 10:45:00,67.08,67.26,66.93,67.08,439101.0,66.486,66.6644,66.3373,66.486,439101.0
2016-10-05 10:50:00,67.09,67.15,66.96,66.97,335580.0,66.4959,66.5553,66.367,66.3769,335580.0
2016-10-05 10:55:00,66.98,67.09,66.89,67.01,447814.0,66.3868,66.4959,66.2976,66.4166,447814.0
2016-10-05 11:00:00,67.0,67.11,66.94,66.99,445070.0,66.4067,66.5157,66.3472,66.3968,445070.0
2016-10-05 11:05:00,67.0,67.38,66.99,67.31,570356.0,66.4067,66.7833,66.3968,66.7139,570356.0
2016-10-05 11:10:00,67.31,67.46,67.3,67.37,518337.0,66.7139,66.8626,66.704,66.7734,518337.0
2016-10-05 11:15:00,67.37,67.47,67.18,67.22,429324.0,66.7734,66.8725,66.5851,66.6247,429324.0
2016-10-05 11:20:00,67.22,67.45,67.1,67.43,415891.0,66.6247,66.8527,66.5058,66.8329,415891.0
2016-10-05 11:25:00,67.43,67.74,67.31,67.71,477147.0,66.8329,67.1401,66.7139,67.1104,477147.0
2016-10-05 11:30:00,67.7,67.85,67.41,67.45,429578.0,67.1005,67.2491,66.813,66.8527,429578.0
2016-10-05 11:35:00,67.47,67.51,67.12,67.24,298451.0,66.8725,66.9121,66.5256,66.6445,298451.0
2016-10-05 11:40:00,67.24,67.24,67.11,67.12,215358.0,66.6445,66.6445,66.5157,66.5256,215358.0
2016-10-05 11:45:00,67.13,67.18,67.01,67.13,333045.0,66.5355,66.5851,66.4166,66.5355,333045.0
2016-10-05 11:50:00,67.12,67.25,67.09,67.13,175299.0,66.5256,66.6545,66.4959,66.5355,175299.0
2016-10-05 11:55:00,67.13,67.18,67.09,67.18,129050.0,66.5355,66.5851,66.4959,66.5851,129050.0
2016-10-05 12:00:00,67.17,67.29,67.09,67.27,194003.0,66.5752,66.6941,66.4959,66.6743,194003.0
2016-10-05 12:05:00,67.27,67.43,67.26,67.4,248304.0,66.6743,66.8329,66.6644,66.8031,248304.0
2016-10-05 12:10:00,67.4,67.73,67.3,67.73,523941.0,66.8031,67.1302,66.704,67.1302,523941.0
2016-10-05 12:15:00,67.71,68.37,67.7,67.88,1214494.0,67.1104,67.7645,67.1005,67.2789,1214494.0
2016-10-05 12:20:00,67.9,68.1,67.66,67.85,676509.0,67.2987,67.4969,67.0608,67.2491,676509.0
2016-10-05 12:25:00,67.84,68.02,67.75,67.75,454311.0,67.2392,67.4176,67.15,67.15,454311.0
2016-10-05 12:30:00,67.77,67.95,67.74,67.94,258229.0,67.1698,67.3483,67.1401,67.3383,258229.0
2016-10-05 12:35:00,67.93,67.97,67.68,67.77,264082.0,67.3284,67.3681,67.0806,67.1698,264082.0
2016-10-05 12:40:00,67.77,67.96,67.71,67.79,259038.0,67.1698,67.3582,67.1104,67.1897,259038.0
2016-10-05 12:45:00,67.79,68.22,67.79,68.22,418422.0,67.1897,67.6159,67.1897,67.6159,418422.0
2016-10-05 12:50:00,68.22,68.22,67.8,67.86,408678.0,67.6159,67.6159,67.1996,67.259,408678.0
2016-10-05 12:55:00,67.85,67.86,67.7,67.76,208173.0,67.2491,67.259,67.1005,67.1599,208173.0
2016-10-05 13:00:00,67.75,67.78,67.67,67.72,151419.0,67.15,67.1798,67.0707,67.1203,151419.0
2016-10-05 13:05:00,67.72,67.72,67.47,67.56,320833.0,67.1203,67.1203,66.8725,66.9617,320833.0
2016-10-05 13:10:00,67.55,67.7,67.41,67.48,264658.0,66.9518,67.1005,66.813,66.8824,264658.0
2016-10-05 13:15:00,67.48,67.68,67.41,67.59,184159.0,66.8824,67.0806,66.813,66.9914,184159.0
2016-10-05 13:20:00,67.59,67.61,67.4,67.45,175620.0,66.9914,67.0113,66.8031,66.8527,175620.0
2016-10-05 13:25:00,67.46,67.5,67.3,67.31,178930.0,66.8626,66.9022,66.704,66.7139,178930.0
2016-10-05 13:30:00,67.31,67.36,67.16,67.35,336055.0,66.7139,66.7635,66.5652,66.7536,336055.0
2016-10-05 13:35:00,67.34,67.69,67.31,67.6,364593.0,66.7437,67.0906,66.7139,67.0014,364593.0
2016-10-05 13:40:00,67.61,67.85,67.6,67.72,280333.0,67.0113,67.2491,67.0014,67.1203,280333.0
2016-10-05 13:45:00,67.73,67.73,67.6,67.64,210581.0,67.1302,67.1302,67.0014,67.041,210581.0
2016-10-05 13:50:00,67.63,67.82,67.6,67.8,406058.0,67.0311,67.2194,67.0014,67.1996,406058.0
2016-10-05 13:55:00,67.79,68.0,67.79,67.97,346206.0,67.1897,67.3978,67.1897,67.3681,346206.0
2016-10-05 14:00:00,67.97,67.99,67.88,67.93,340194.0,67.3681,67.3879,67.2789,67.3284,340194.0
2016-10-05 14:05:00,67.94,67.96,67.71,67.72,214646.0,67.3383,67.3582,67.1104,67.1203,214646.0
2016-10-05 14:10:00,67.71,67.91,67.7,67.8,201086.0,67.1104,67.3086,67.1005,67.1996,201086.0
2016-10-05 14:15:00,67.8,67.89,67.74,67.84,151664.0,67.1996,67.2888,67.1401,67.2392,151664.0
2016-10-05 14:20:00,67.84,67.85,67.77,67.78,190290.0,67.2392,67.2491,67.1698,67.1798,190290.0
2016-10-05 14:25:00,67.78,67.9,67.63,67.9,319905.0,67.1798,67.2987,67.0311,67.2987,319905.0
2016-10-05 14:30:00,67.9,67.92,67.77,67.86,419092.0,67.2987,67.3185,67.1698,67.259,419092.0
2016-10-05 14:35:00,67.87,69.6,67.78,68.95,2965401.0,67.269,68.9836,67.1798,68.3394,2965401.0
2016-10-05 14:40:00,68.94,69.3,68.83,69.0,2316468.0,68.3295,68.6863,68.2205,68.389,2316468.0
2016-10-05 14:45:00,68.99,69.0,68.55,68.84,1068047.0,68.379,68.389,67.9429,68.2304,1068047.0
2016-10-05 14:50:00,68.83,69.27,68.83,68.98,1349930.0,68.2205,68.6566,68.2205,68.3691,1349930.0
2016-10-05 14:55:00,68.97,69.24,68.88,69.1,745743.0,68.3592,68.6268,68.27,68.4881,745743.0
2016-10-05 15:00:00,69.09,69.12,68.88,68.96,490150.0,68.4782,68.5079,68.27,68.3493,490150.0
2016-10-05 15:05:00,68.96,68.96,68.35,68.51,675449.0,68.3493,68.3493,67.7447,67.9033,675449.0
2016-10-05 15:10:00,68.51,68.6,68.45,68.56,288843.0,67.9033,67.9925,67.8438,67.9529,288843.0
2016-10-05 15:15:00,68.55,68.56,68.3,68.49,395874.0,67.9429,67.9529,67.6952,67.8835,395874.0
2016-10-05 15:20:00,68.51,68.51,68.3,68.37,230357.0,67.9033,67.9033,67.6952,67.7645,230357.0
2016-10-05 15:25:00,68.37,68.52,68.36,68.48,237578.0,67.7645,67.9132,67.7546,67.8736,237578.0
2016-10-05 15:30:00,68.48,68.61,68.42,68.56,325086.0,67.8736,68.0024,67.8141,67.9529,325086.0
2016-10-05 15:35:00,68.56,68.57,68.45,68.47,404357.0,67.9529,67.9628,67.8438,67.8636,404357.0
2016-10-05 15:40:00,68.47,68.55,68.47,68.49,349695.0,67.8636,67.9429,67.8636,67.8835,349695.0
2016-10-05 15:45:00,68.5,68.51,68.13,68.21,911979.0,67.8934,67.9033,67.5267,67.6059,911979.0
2016-10-05 15:50:00,68.2,68.51,68.19,68.42,643885.0,67.596,67.9033,67.5861,67.8141,643885.0
2016-10-05 15:55:00,68.41,68.56,68.23,68.41,1690006.0,67.8042,67.9529,67.6258,67.8042,1690006.0
2016-10-06 09:30:00,71.05,72.0,71.0,71.75,2151048.0,70.4208,71.3624,70.3712,71.1146,2151048.0
2016-10-06 09:35:00,71.76,71.78,70.77,70.9,925587.0,71.1245,71.1443,70.1433,70.2721,925587.0
2016-10-06 09:40:00,70.93,71.24,70.62,71.21,461032.0,70.3019,70.6091,69.9946,70.5794,461032.0
2016-10-06 09:45:00,71.23,71.31,70.75,70.79,485186.0,70.5992,70.6785,70.1235,70.1631,485186.0
2016-10-06 09:50:00,70.79,71.13,70.77,70.84,444045.0,70.1631,70.5001,70.1433,70.2127,444045.0
2016-10-06 09:55:00,70.84,71.09,70.75,70.97,276702.0,70.2127,70.4604,70.1235,70.3415,276702.0
2016-10-06 10:00:00,70.97,71.02,70.81,70.98,298392.0,70.3415,70.3911,70.1829,70.3514,298392.0
2016-10-06 10:05:00,70.96,70.99,70.51,70.6,319657.0,70.3316,70.3613,69.8856,69.9748,319657.0
2016-10-06 10:10:00,70.61,70.85,70.6,70.83,177456.0,69.9847,70.2226,69.9748,70.2027,177456.0
2016-10-06 10:15:00,70.83,70.99,70.83,70.95,242507.0,70.2027,70.3613,70.2027,70.3217,242507.0
2016-10-06 10:20:00,70.96,71.33,70.95,71.28,337786.0,70.3316,70.6983,70.3217,70.6488,337786.0
2016-10-06 10:25:00,71.27,71.47,71.11,71.44,311894.0,70.6389,70.8371,70.4803,70.8073,311894.0
2016-10-06 10:30:00,71.43,71.55,71.3,71.3,354413.0,70.7974,70.9164,70.6686,70.6686,354413.0
2016-10-06 10:35:00,71.31,71.49,71.19,71.32,220213.0,70.6785,70.8569,70.5596,70.6884,220213.0
2016-10-06 10:40:00,71.33,71.48,71.3,71.43,121987.0,70.6983,70.847,70.6686,70.7974,121987.0
2016-10-06 10:45:00,71.42,71.8,71.42,71.65,304670.0,70.7875,71.1642,70.7875,71.0155,304670.0
2016-10-06 10:50:00,71.66,71.78,71.58,71.61,184221.0,71.0254,71.1443,70.9461,70.9758,184221.0
2016-10-06 10:55:00,71.62,71.66,71.5,71.65,140586.0,70.9858,71.0254,70.8668,71.0155,140586.0
2016-10-06 11:00:00,71.65,71.68,71.48,71.6,265551.0,71.0155,71.0452,70.847,70.9659,265551.0
2016-10-06 11:05:00,71.6,71.61,71.19,71.25,214596.0,70.9659,70.9758,70.5596,70.619,214596.0
2016-10-06 11:10:00,71.24,71.48,71.24,71.39,148033.0,70.6091,70.847,70.6091,70.7578,148033.0
2016-10-06 11:15:00,71.38,71.65,71.38,71.57,167578.0,70.7479,71.0155,70.7479,70.9362,167578.0
2016-10-06 11:20:00,71.57,71.59,71.5,71.53,116271.0,70.9362,70.956,70.8668,70.8965,116271.0
2016-10-06 11:25:00,71.53,71.69,71.24,71.25,254413.0,70.8965,71.0551,70.6091,70.619,254413.0
2016-10-06 11:30:00,71.25,71.44,71.18,71.43,217937.0,70.619,70.8073,70.5496,70.7974,217937.0
2016-10-06 11:35:00,71.43,71.44,71.18,71.24,83259.0,70.7974,70.8073,70.5496,70.6091,83259.0
2016-10-06 11:40:00,71.23,71.27,71.14,71.17,69731.0,70.5992,70.6389,70.51,70.5397,69731.0
2016-10-06 11:45:00,71.16,71.31,71.15,71.15,110163.0,70.5298,70.6785,70.5199,70.5199,110163.0
2016-10-06 11:50:00,71.16,71.21,71.05,71.07,127443.0,70.5298,70.5794,70.4208,70.4406,127443.0
2016-10-06 11:55:00,71.06,71.17,71.06,71.1,149622.0,70.4307,70.5397,70.4307,70.4704,149622.0
2016-10-06 12:00:00,71.11,71.3,71.08,71.28,202437.0,70.4803,70.6686,70.4505,70.6488,202437.0
2016-10-06 12:05:00,71.28,71.28,71.09,71.13,148369.0,70.6488,70.6488,70.4604,70.5001,148369.0
2016-10-06 12:10:00,71.13,71.23,71.12,71.18,326828.0,70.5001,70.5992,70.4902,70.5496,326828.0
2016-10-06 12:15:00,71.18,71.2,71.1,71.11,81586.0,70.5496,70.5695,70.4704,70.4803,81586.0
2016-10-06 12:20:00,71.1,71.17,71.09,71.11,77871.0,70.4704,70.5397,70.4604,70.4803,77871.0
2016-10-06 12:25:00,71.12,71.17,71.09,71.12,114737.0,70.4902,70.5397,70.4604,70.4902,114737.0
2016-10-06 12:30:00,71.12,71.2,71.11,71.17,82121.0,70.4902,70.5695,70.4803,70.5397,82121.0
2016-10-06 12:35:00,71.18,71.24,71.11,71.12,184851.0,70.5496,70.6091,70.4803,70.4902,184851.0
2016-10-06 12:40:00,71.11,71.18,70.94,71.02,153180.0,70.4803,70.5496,70.3118,70.3911,153180.0
2016-10-06 12:45:00,71.01,71.15,71.01,71.12,99507.0,70.3812,70.5199,70.3812,70.4902,99507.0
2016-10-06 12:50:00,71.13,71.16,71.11,71.14,33810.0,70.5001,70.5298,70.4803,70.51,33810.0
2016-10-06 12:55:00,71.15,71.17,71.09,71.11,87251.0,70.5199,70.5397,70.4604,70.4803,87251.0
2016-10-06 13:00:00,71.1,71.12,71.09,71.1,95086.0,70.4704,70.4902,70.4604,70.4704,95086.0
2016-10-06 13:05:00,71.11,71.11,70.93,70.94,80992.0,70.4803,70.4803,70.3019,70.3118,80992.0
2016-10-06 13:10:00,70.94,71.01,70.91,70.97,114424.0,70.3118,70.3812,70.282,70.3415,114424.0
2016-10-06 13:15:00,70.96,71.01,70.95,71.0,91247.0,70.3316,70.3812,70.3217,70.3712,91247.0
2016-10-06 13:20:00,71.0,71.06,71.0,71.05,49029.0,70.3712,70.4307,70.3712,70.4208,49029.0
2016-10-06 13:25:00,71.04,71.07,70.93,71.06,103573.0,70.4109,70.4406,70.3019,70.4307,103573.0
2016-10-06 13:30:00,71.06,71.15,71.06,71.12,67871.0,70.4307,70.5199,70.4307,70.4902,67871.0
2016-10-06 13:35:00,71.12,71.15,71.01,71.01,118611.0,70.4902,70.5199,70.3812,70.3812,118611.0
2016-10-06 13:40:00,71.02,71.08,71.01,71.06,49432.0,70.3911,70.4505,70.3812,70.4307,49432.0
2016-10-06 13:45:00,71.05,71.1,71.03,71.05,75834.0,70.4208,70.4704,70.401,70.4208,75834.0
2016-10-06 13:50:00,71.06,71.12,71.04,71.08,70084.0,70.4307,70.4902,70.4109,70.4505,70084.0
2016-10-06 13:55:00,71.08,71.12,71.03,71.1,60302.0,70.4505,70.4902,70.401,70.4704,60302.0
2016-10-06 14:00:00,71.1,71.26,71.1,71.24,140271.0,70.4704,70.6289,70.4704,70.6091,140271.0
2016-10-06 14:05:00,71.24,71.29,71.18,71.21,98065.0,70.6091,70.6587,70.5496,70.5794,98065.0
2016-10-06 14:10:00,71.22,71.41,71.21,71.36,133361.0,70.5893,70.7776,70.5794,70.7281,133361.0
2016-10-06 14:15:00,71.35,71.36,71.21,71.31,87837.0,70.7181,70.7281,70.5794,70.6785,87837.0
2016-10-06 14:20:00,71.32,71.38,71.31,71.37,90937.0,70.6884,70.7479,70.6785,70.738,90937.0
2016-10-06 14:25:00,71.37,71.48,71.36,71.42,91158.0,70.738,70.847,70.7281,70.7875,91158.0
2016-10-06 14:30:00,71.42,71.48,71.4,71.4,100569.0,70.7875,70.847,70.7677,70.7677,100569.0
2016-10-06 14:35:00,71.4,71.41,71.33,71.38,97012.0,70.7677,70.7776,70.6983,70.7479,97012.0
2016-10-06 14:40:00,71.38,71.45,71.35,71.44,66572.0,70.7479,70.8173,70.7181,70.8073,66572.0
2016-10-06 14:45:00,71.43,71.44,71.38,71.4,70833.0,70.7974,70.8073,70.7479,70.7677,70833.0
2016-10-06 14:50:00,71.4,71.48,71.39,71.44,82991.0,70.7677,70.847,70.7578,70.8073,82991.0
2016-10-06 14:55:00,71.43,71.44,71.27,71.27,100827.0,70.7974,70.8073,70.6389,70.6389,100827.0
2016-10-06 15:00:00,71.28,71.3,71.24,71.25,76900.0,70.6488,70.6686,70.6091,70.619,76900.0
2016-10-06 15:05:00,71.26,71.28,71.17,71.23,102379.0,70.6289,70.6488,70.5397,70.5992,102379.0
2016-10-06 15:10:00,71.23,71.28,71.2,71.27,111537.0,70.5992,70.6488,70.5695,70.6389,111537.0
2016-10-06 15:15:00,71.27,71.27,71.14,71.15,132148.0,70.6389,70.6389,70.51,70.5199,132148.0
2016-10-06 15:20:00,71.15,71.2,71.13,71.13,158812.0,70.5199,70.5695,70.5001,70.5001,158812.0
2016-10-06 15:25:00,71.14,71.17,71.1,71.13,108086.0,70.51,70.5397,70.4704,70.5001,108086.0
2016-10-06 15:30:00,71.13,71.21,71.05,71.19,219441.0,70.5001,70.5794,70.4208,70.5596,219441.0
2016-10-06 15:35:00,71.2,71.31,71.17,71.31,153241.0,70.5695,70.6785,70.5397,70.6785,153241.0
2016-10-06 15:40:00,71.31,71.46,71.24,71.46,281996.0,70.6785,70.8272,70.6091,70.8272,281996.0
2016-10-06 15:45:00,71.45,71.47,71.37,71.4,267913.0,70.8173,70.8371,70.738,70.7677,267913.0
2016-10-06 15:50:00,71.4,71.48,71.33,71.42,225873.0,70.7677,70.847,70.6983,70.7875,225873.0
2016-10-06 15:55:00,71.42,71.42,71.23,71.27,397715.0,70.7875,70.7875,70.5992,70.6389,397715.0
2016-10-07 09:30:00,71.25,71.27,70.56,70.62,221422.0,70.619,70.6389,69.9351,69.9946,221422.0
2016-10-07 09:35:00,70.65,70.65,70.21,70.58,179428.0,70.0243,70.0243,69.5882,69.955,179428.0
2016-10-07 09:40:00,70.56,70.72,70.49,70.6,185903.0,69.9351,70.0937,69.8658,69.9748,185903.0
2016-10-07 09:45:00,70.59,70.75,70.44,70.5,127457.0,69.9649,70.1235,69.8162,69.8757,127457.0
2016-10-07 09:50:00,70.49,70.68,70.42,70.61,108969.0,69.8658,70.0541,69.7964,69.9847,108969.0
2016-10-07 09:55:00,70.6,70.88,70.59,70.86,134883.0,69.9748,70.2523,69.9649,70.2325,134883.0
2016-10-07 10:00:00,70.87,70.94,70.78,70.79,104180.0,70.2424,70.3118,70.1532,70.1631,104180.0
2016-10-07 10:05:00,70.78,70.89,70.75,70.87,118288.0,70.1532,70.2622,70.1235,70.2424,118288.0
2016-10-07 10:10:00,70.87,70.95,70.81,70.93,74957.0,70.2424,70.3217,70.1829,70.3019,74957.0
2016-10-07 10:15:00,70.93,71.04,70.84,70.86,79389.0,70.3019,70.4109,70.2127,70.2325,79389.0
2016-10-07 10:20:00,70.85,70.9,70.81,70.88,43658.0,70.2226,70.2721,70.1829,70.2523,43658.0
2016-10-07 10:25:00,70.88,70.95,70.81,70.89,52284.0,70.2523,70.3217,70.1829,70.2622,52284.0
2016-10-07 10:30:00,70.9,71.01,70.88,71.0,73558.0,70.2721,70.3812,70.2523,70.3712,73558.0
2016-10-07 10:35:00,71.0,71.08,70.94,71.08,69253.0,70.3712,70.4505,70.3118,70.4505,69253.0
2016-10-07 10:40:00,71.07,71.18,71.06,71.11,72142.0,70.4406,70.5496,70.4307,70.4803,72142.0
2016-10-07 10:45:00,71.12,71.22,71.11,71.17,67167.0,70.4902,70.5893,70.4803,70.5397,67167.0
2016-10-07 10:50:00,71.16,71.17,71.09,71.1,54146.0,70.5298,70.5397,70.4604,70.4704,54146.0
2016-10-07 10:55:00,71.11,71.12,70.99,70.99,50377.0,70.4803,70.4902,70.3613,70.3613,50377.0
2016-10-07 11:00:00,71.0,71.06,70.99,71.02,34205.0,70.3712,70.4307,70.3613,70.3911,34205.0
2016-10-07 11:05:00,71.01,71.07,71.01,71.02,25010.0,70.3812,70.4406,70.3812,70.3911,25010.0
2016-10-07 11:10:00,71.01,71.06,71.0,71.04,34424.0,70.3812,70.4307,70.3712,70.4109,34424.0
2016-10-07 11:15:00,71.04,71.11,70.97,71.09,112730.0,70.4109,70.4803,70.3415,70.4604,112730.0
2016-10-07 11:20:00,71.08,71.1,71.02,71.03,39276.0,70.4505,70.4704,70.3911,70.401,39276.0
2016-10-07 11:25:00,71.03,71.06,71.0,71.03,42672.0,70.401,70.4307,70.3712,70.401,42672.0
2016-10-07 11:30:00,71.04,71.06,70.94,70.95,81277.0,70.4109,70.4307,70.3118,70.3217,81277.0
2016-10-07 11:35:00,70.93,70.96,70.87,70.96,85024.0,70.3019,70.3316,70.2424,70.3316,85024.0
2016-10-07 11:40:00,70.96,70.97,70.89,70.89,45674.0,70.3316,70.3415,70.2622,70.2622,45674.0
2016-10-07 11:45:00,70.89,70.91,70.84,70.86,62082.0,70.2622,70.282,70.2127,70.2325,62082.0
2016-10-07 11:50:00,70.86,70.89,70.81,70.87,50552.0,70.2325,70.2622,70.1829,70.2424,50552.0
2016-10-07 11:55:00,70.88,70.88,70.84,70.85,49973.0,70.2523,70.2523,70.2127,70.2226,49973.0
2016-10-07 12:00:00,70.85,70.97,70.8,70.83,120763.0,70.2226,70.3415,70.173,70.2027,120763.0
2016-10-07 12:05:00,70.83,70.83,70.67,70.78,61357.0,70.2027,70.2027,70.0442,70.1532,61357.0
2016-10-07 12:10:00,70.78,70.79,70.63,70.73,49681.0,70.1532,70.1631,70.0045,70.1036,49681.0
2016-10-07 12:15:00,70.73,70.74,70.67,70.72,25440.0,70.1036,70.1135,70.0442,70.0937,25440.0
2016-10-07 12:20:00,70.72,70.75,70.67,70.69,34075.0,70.0937,70.1235,70.0442,70.064,34075.0
2016-10-07 12:25:00,70.69,70.73,70.66,70.72,66851.0,70.064,70.1036,70.0343,70.0937,66851.0
2016-10-07 12:30:00,70.72,70.8,70.69,70.77,50233.0,70.0937,70.173,70.064,70.1433,50233.0
2016-10-07 12:35:00,70.76,70.79,70.7,70.71,28889.0,70.1334,70.1631,70.0739,70.0838,28889.0
2016-10-07 12:40:00,70.7,70.75,70.67,70.73,27855.0,70.0739,70.1235,70.0442,70.1036,27855.0
2016-10-07 12:45:00,70.72,70.81,70.72,70.79,42204.0,70.0937,70.1829,70.0937,70.1631,42204.0
2016-10-07 12:50:00,70.79,70.86,70.76,70.85,36472.0,70.1631,70.2325,70.1334,70.2226,36472.0
2016-10-07 12:55:00,70.85,70.97,70.82,70.91,58665.0,70.2226,70.3415,70.1928,70.282,58665.0
2016-10-07 13:00:00,70.9,70.9,70.81,70.84,26691.0,70.2721,70.2721,70.1829,70.2127,26691.0
2016-10-07 13:05:00,70.84,70.92,70.8,70.91,40844.0,70.2127,70.292,70.173,70.282,40844.0
2016-10-07 13:10:00,70.91,70.99,70.88,70.92,75021.0,70.282,70.3613,70.2523,70.292,75021.0
2016-10-07 13:15:00,70.93,70.93,70.85,70.85,27066.0,70.3019,70.3019,70.2226,70.2226,27066.0
2016-10-07 13:20:00,70.85,70.9,70.82,70.85,30146.0,70.2226,70.2721,70.1928,70.2226,30146.0
2016-10-07 13:25:00,70.85,71.09,70.85,71.08,60894.0,70.2226,70.4604,70.2226,70.4505,60894.0
2016-10-07 13:30:00,71.09,71.1,71.0,71.07,24897.0,70.4604,70.4704,70.3712,70.4406,24897.0
2016-10-07 13:35:00,71.09,71.33,71.09,71.33,102822.0,70.4604,70.6983,70.4604,70.6983,102822.0
2016-10-07 13:40:00,71.33,71.43,71.21,71.25,119384.0,70.6983,70.7974,70.5794,70.619,119384.0
2016-10-07 13:45:00,71.27,71.32,71.24,71.28,38708.0,70.6389,70.6884,70.6091,70.6488,38708.0
2016-10-07 13:50:00,71.28,71.29,71.17,71.2,51721.0,70.6488,70.6587,70.5397,70.5695,51721.0
2016-10-07 13:55:00,71.2,71.26,71.1,71.12,75940.0,70.5695,70.6289,70.4704,70.4902,75940.0
2016-10-07 14:00:00,71.12,71.16,71.1,71.14,74598.0,70.4902,70.5298,70.4704,70.51,74598.0
2016-10-07 14:05:00,71.14,71.14,70.99,71.05,49673.0,70.51,70.51,70.3613,70.4208,49673.0
2016-10-07 14:10:00,71.05,71.22,71.04,71.14,65040.0,70.4208,70.5893,70.4109,70.51,65040.0
2016-10-07 14:15:00,71.15,71.16,71.07,71.09,33398.0,70.5199,70.5298,70.4406,70.4604,33398.0
2016-10-07 14:20:00,71.09,71.14,71.08,71.11,25659.0,70.4604,70.51,70.4505,70.4803,25659.0
2016-10-07 14:25:00,71.12,71.13,71.06,71.11,29429.0,70.4902,70.5001,70.4307,70.4803,29429.0
2016-10-07 14:30:00,71.11,71.35,71.09,71.29,91327.0,70.4803,70.7181,70.4604,70.6587,91327.0
2016-10-07 14:35:00,71.29,71.29,71.17,71.21,38656.0,70.6587,70.6587,70.5397,70.5794,38656.0
2016-10-07 14:40:00,71.22,71.23,71.12,71.16,34068.0,70.5893,70.5992,70.4902,70.5298,34068.0
2016-10-07 14:45:00,71.15,71.24,71.14,71.21,48927.0,70.5199,70.6091,70.51,70.5794,48927.0
2016-10-07 14:50:00,71.2,71.24,71.15,71.17,65883.0,70.5695,70.6091,70.5199,70.5397,65883.0
2016-10-07 14:55:00,71.16,71.25,71.16,71.17,48844.0,70.5298,70.619,70.5298,70.5397,48844.0
2016-10-07 15:00:00,71.17,71.21,71.15,71.21,60664.0,70.5397,70.5794,70.5199,70.5794,60664.0
2016-10-07 15:05:00,71.21,71.23,71.1,71.11,87734.0,70.5794,70.5992,70.4704,70.4803,87734.0
2016-10-07 15:10:00,71.12,71.25,71.1,71.23,71709.0,70.4902,70.619,70.4704,70.5992,71709.0
2016-10-07 15:15:00,71.22,71.22,71.07,71.07,51472.0,70.5893,70.5893,70.4406,70.4406,51472.0
2016-10-07 15:20:00,71.07,71.12,71.07,71.09,85778.0,70.4406,70.4902,70.4406,70.4604,85778.0
2016-10-07 15:25:00,71.1,71.18,71.09,71.15,52165.0,70.4704,70.5496,70.4604,70.5199,52165.0
2016-10-07 15:30:00,71.16,71.17,71.09,71.13,72510.0,70.5298,70.5397,70.4604,70.5001,72510.0
2016-10-07 15:35:00,71.12,71.15,71.08,71.11,64781.0,70.4902,70.5199,70.4505,70.4803,64781.0
2016-10-07 15:40:00,71.11,71.13,71.08,71.1,108338.0,70.4803,70.5001,70.4505,70.4704,108338.0
2016-10-07 15:45:00,71.09,71.11,70.97,71.0,103333.0,70.4604,70.4803,70.3415,70.3712,103333.0
2016-10-07 15:50:00,70.99,71.02,70.98,70.98,111530.0,70.3613,70.3911,70.3514,70.3514,111530.0
2016-10-07 15:55:00,70.98,71.03,70.89,70.9,341521.0,70.3514,70.401,70.2622,70.2721,341521.0
2016-10-10 09:30:00,73.63,74.67,73.58,74.34,1152398.0,72.978,74.0087,72.9284,73.6817,1152398.0
2016-10-10 09:35:00,74.35,74.48,73.89,74.11,1101107.0,73.6916,73.8204,73.2356,73.4537,1101107.0
2016-10-10 09:40:00,74.13,74.34,74.08,74.3,636513.0,73.4735,73.6817,73.424,73.642,636513.0
2016-10-10 09:45:00,74.31,74.74,74.26,74.73,687900.0,73.6519,74.0781,73.6024,74.0682,687900.0
2016-10-10 09:50:00,74.71,75.27,74.68,75.22,1031743.0,74.0484,74.6034,74.0187,74.5539,1031743.0
2016-10-10 09:55:00,75.23,75.27,74.8,75.01,574349.0,74.5638,74.6034,74.1376,74.3457,574349.0
2016-10-10 10:00:00,75.0,75.23,74.77,75.04,318506.0,74.3358,74.5638,74.1079,74.3755,318506.0
2016-10-10 10:05:00,75.04,75.3,75.03,75.2,401855.0,74.3755,74.6332,74.3656,74.534,401855.0
2016-10-10 10:10:00,75.21,75.36,75.13,75.25,301926.0,74.544,74.6926,74.4647,74.5836,301926.0
2016-10-10 10:15:00,75.25,75.28,74.89,74.89,276844.0,74.5836,74.6133,74.2268,74.2268,276844.0
2016-10-10 10:20:00,74.9,74.94,74.73,74.87,249020.0,74.2367,74.2764,74.0682,74.207,249020.0
2016-10-10 10:25:00,74.87,74.93,74.7,74.74,261318.0,74.207,74.2664,74.0385,74.0781,261318.0
2016-10-10 10:30:00,74.74,74.94,74.65,74.94,221509.0,74.0781,74.2764,73.9889,74.2764,221509.0
2016-10-10 10:35:00,74.94,74.99,74.76,74.83,160891.0,74.2764,74.3259,74.0979,74.1673,160891.0
2016-10-10 10:40:00,74.85,74.91,74.7,74.7,231213.0,74.1871,74.2466,74.0385,74.0385,231213.0
2016-10-10 10:45:00,74.68,74.73,74.6,74.69,219067.0,74.0187,74.0682,73.9394,74.0286,219067.0
2016-10-10 10:50:00,74.69,74.79,74.64,74.75,111643.0,74.0286,74.1277,73.979,74.088,111643.0
2016-10-10 10:55:00,74.75,74.89,74.73,74.76,114931.0,74.088,74.2268,74.0682,74.0979,114931.0
2016-10-10 11:00:00,74.76,74.79,74.67,74.75,93800.0,74.0979,74.1277,74.0087,74.088,93800.0
2016-10-10 11:05:00,74.74,74.81,74.69,74.81,92272.0,74.0781,74.1475,74.0286,74.1475,92272.0
2016-10-10 11:10:00,74.81,74.95,74.78,74.94,91636.0,74.1475,74.2863,74.1178,74.2764,91636.0
2016-10-10 11:15:00,74.94,74.94,74.73,74.74,81688.0,74.2764,74.2764,74.0682,74.0781,81688.0
2016-10-10 11:20:00,74.75,74.85,74.71,74.84,45158.0,74.088,74.1871,74.0484,74.1772,45158.0
2016-10-10 11:25:00,74.85,74.94,74.83,74.92,81852.0,74.1871,74.2764,74.1673,74.2565,81852.0
2016-10-10 11:30:00,74.92,74.94,74.78,74.83,112678.0,74.2565,74.2764,74.1178,74.1673,112678.0
2016-10-10 11:35:00,74.83,75.0,74.82,74.98,92100.0,74.1673,74.3358,74.1574,74.316,92100.0
2016-10-10 11:40:00,74.98,75.0,74.92,74.96,79400.0,74.316,74.3358,74.2565,74.2962,79400.0
2016-10-10 11:45:00,74.96,75.11,74.95,75.09,178266.0,74.2962,74.4448,74.2863,74.425,178266.0
2016-10-10 11:50:00,75.09,75.17,75.06,75.13,83915.0,74.425,74.5043,74.3953,74.4647,83915.0
2016-10-10 11:55:00,75.16,75.18,75.06,75.1,99507.0,74.4944,74.5142,74.3953,74.4349,99507.0
2016-10-10 12:00:00,75.1,75.15,75.02,75.04,130486.0,74.4349,74.4845,74.3556,74.3755,130486.0
2016-10-10 12:05:00,75.05,75.06,74.94,74.95,48403.0,74.3854,74.3953,74.2764,74.2863,48403.0
2016-10-10 12:10:00,74.95,75.05,74.91,75.03,89037.0,74.2863,74.3854,74.2466,74.3656,89037.0
2016-10-10 12:15:00,75.02,75.17,74.98,75.13,105993.0,74.3556,74.5043,74.316,74.4647,105993.0
2016-10-10 12:20:00,75.13,75.19,75.1,75.14,106072.0,74.4647,74.5241,74.4349,74.4746,106072.0
2016-10-10 12:25:00,75.13,75.19,75.09,75.16,81622.0,74.4647,74.5241,74.425,74.4944,81622.0
2016-10-10 12:30:00,75.17,75.19,75.14,75.17,81292.0,74.5043,74.5241,74.4746,74.5043,81292.0
2016-10-10 12:35:00,75.17,75.2,75.12,75.2,114057.0,74.5043,74.534,74.4548,74.534,114057.0
2016-10-10 12:40:00,75.19,75.27,75.18,75.23,173659.0,74.5241,74.6034,74.5142,74.5638,173659.0
2016-10-10 12:45:00,75.23,75.39,75.23,75.27,126685.0,74.5638,74.7224,74.5638,74.6034,126685.0
2016-10-10 12:50:00,75.25,75.27,75.22,75.23,51414.0,74.5836,74.6034,74.5539,74.5638,51414.0
2016-10-10 12:55:00,75.23,75.3,75.2,75.28,74395.0,74.5638,74.6332,74.534,74.6133,74395.0
2016-10-10 13:00:00,75.28,75.45,75.27,75.42,190186.0,74.6133,74.7818,74.6034,74.7521,190186.0
2016-10-10 13:05:00,75.42,75.44,75.3,75.33,102684.0,74.7521,74.7719,74.6332,74.6629,102684.0
2016-10-10 13:10:00,75.33,75.43,75.3,75.4,71933.0,74.6629,74.762,74.6332,74.7323,71933.0
2016-10-10 13:15:00,75.41,75.5,75.41,75.48,125174.0,74.7422,74.8314,74.7422,74.8116,125174.0
2016-10-10 13:20:00,75.47,75.64,75.46,75.64,216185.0,74.8017,74.9702,74.7917,74.9702,216185.0
2016-10-10 13:25:00,75.64,75.73,75.56,75.63,187895.0,74.9702,75.0594,74.8909,74.9602,187895.0
2016-10-10 13:30:00,75.62,75.64,75.49,75.53,79244.0,74.9503,74.9702,74.8215,74.8611,79244.0
2016-10-10 13:35:00,75.53,75.58,75.49,75.51,102166.0,74.8611,74.9107,74.8215,74.8413,102166.0
2016-10-10 13:40:00,75.52,75.55,75.49,75.53,109529.0,74.8512,74.8809,74.8215,74.8611,109529.0
2016-10-10 13:45:00,75.52,75.63,75.52,75.61,135660.0,74.8512,74.9602,74.8512,74.9404,135660.0
2016-10-10 13:50:00,75.61,75.62,75.52,75.53,63032.0,74.9404,74.9503,74.8512,74.8611,63032.0
2016-10-10 13:55:00,75.52,75.53,75.41,75.43,95935.0,74.8512,74.8611,74.7422,74.762,95935.0
2016-10-10 14:00:00,75.43,75.62,75.42,75.52,130931.0,74.762,74.9503,74.7521,74.8512,130931.0
2016-10-10 14:05:00,75.52,75.52,75.41,75.44,153782.0,74.8512,74.8512,74.7422,74.7719,153782.0
2016-10-10 14:10:00,75.44,75.5,75.41,75.48,143928.0,74.7719,74.8314,74.7422,74.8116,143928.0
2016-10-10 14:15:00,75.48,75.49,75.42,75.46,82573.0,74.8116,74.8215,74.7521,74.7917,82573.0
2016-10-10 14:20:00,75.46,75.49,75.45,75.46,65792.0,74.7917,74.8215,74.7818,74.7917,65792.0
2016-10-10 14:25:00,75.46,75.5,75.43,75.45,74235.0,74.7917,74.8314,74.762,74.7818,74235.0
2016-10-10 14:30:00,75.45,75.5,75.4,75.49,223733.0,74.7818,74.8314,74.7323,74.8215,223733.0
2016-10-10 14:35:00,75.48,75.52,75.45,75.46,100951.0,74.8116,74.8512,74.7818,74.7917,100951.0
2016-10-10 14:40:00,75.47,75.55,75.46,75.52,92551.0,74.8017,74.8809,74.7917,74.8512,92551.0
2016-10-10 14:45:00,75.53,75.53,75.47,75.49,62191.0,74.8611,74.8611,74.8017,74.8215,62191.0
2016-10-10 14:50:00,75.5,75.64,75.49,75.64,125170.0,74.8314,74.9702,74.8215,74.9702,125170.0
2016-10-10 14:55:00,75.64,75.67,75.53,75.61,186841.0,74.9702,74.9999,74.8611,74.9404,186841.0
2016-10-10 15:00:00,75.62,75.67,75.58,75.61,162049.0,74.9503,74.9999,74.9107,74.9404,162049.0
2016-10-10 15:05:00,75.6,75.69,75.58,75.62,292989.0,74.9305,75.0197,74.9107,74.9503,292989.0
2016-10-10 15:10:00,75.63,75.63,75.33,75.33,456618.0,74.9602,74.9602,74.6629,74.6629,456618.0
2016-10-10 15:15:00,75.35,75.47,75.32,75.35,346898.0,74.6827,74.8017,74.653,74.6827,346898.0
2016-10-10 15:20:00,75.35,75.39,75.24,75.39,143067.0,74.6827,74.7224,74.5737,74.7224,143067.0
2016-10-10 15:25:00,75.38,75.39,75.27,75.36,267011.0,74.7125,74.7224,74.6034,74.6926,267011.0
2016-10-10 15:30:00,75.36,75.38,75.32,75.36,285592.0,74.6926,74.7125,74.653,74.6926,285592.0
2016-10-10 15:35:00,75.36,75.37,75.29,75.32,356416.0,74.6926,74.7025,74.6233,74.653,356416.0
2016-10-10 15:40:00,75.33,75.45,74.46,74.91,1486108.0,74.6629,74.7818,73.8006,74.2466,1486108.0
2016-10-10 15:45:00,74.92,75.12,74.57,74.84,988180.0,74.2565,74.4548,73.9096,74.1772,988180.0
2016-10-10 15:50:00,74.84,75.03,74.83,75.03,781845.0,74.1772,74.3656,74.1673,74.3656,781845.0
2016-10-10 15:55:00,75.03,75.14,74.92,75.1,1053872.0,74.3656,74.4746,74.2565,74.4349,1053872.0
2016-10-11 09:30:00,73.9,73.92,73.18,73.37,591113.0,73.2456,73.2654,72.5319,72.7203,591113.0
2016-10-11 09:35:00,73.3,73.6,73.27,73.39,254344.0,72.6509,72.9482,72.6211,72.7401,254344.0
2016-10-11 09:40:00,73.38,73.5,73.32,73.48,268785.0,72.7302,72.8491,72.6707,72.8293,268785.0
2016-10-11 09:45:00,73.48,73.57,73.28,73.57,217582.0,72.8293,72.9185,72.6311,72.9185,217582.0
2016-10-11 09:50:00,73.58,73.59,73.0,73.05,380258.0,72.9284,72.9383,72.3535,72.4031,380258.0
2016-10-11 09:55:00,73.04,73.05,72.84,72.91,298682.0,72.3932,72.4031,72.1949,72.2643,298682.0
2016-10-11 10:00:00,72.91,72.99,72.64,72.9,354623.0,72.2643,72.3436,71.9967,72.2544,354623.0
2016-10-11 10:05:00,72.89,72.91,72.79,72.79,228586.0,72.2445,72.2643,72.1454,72.1454,228586.0
2016-10-11 10:10:00,72.78,72.84,72.6,72.64,405048.0,72.1355,72.1949,71.9571,71.9967,405048.0
2016-10-11 10:15:00,72.63,72.64,72.09,72.13,580738.0,71.9868,71.9967,71.4516,71.4912,580738.0
2016-10-11 10:20:00,72.13,72.53,72.12,72.37,297175.0,71.4912,71.8877,71.4813,71.7291,297175.0
2016-10-11 10:25:00,72.35,72.68,72.31,72.63,238467.0,71.7093,72.0364,71.6696,71.9868,238467.0
2016-10-11 10:30:00,72.63,72.72,72.5,72.55,232649.0,71.9868,72.076,71.858,71.9075,232649.0
2016-10-11 10:35:00,72.55,72.91,72.47,72.84,182617.0,71.9075,72.2643,71.8282,72.1949,182617.0
2016-10-11 10:40:00,72.84,73.13,72.8,73.08,137922.0,72.1949,72.4824,72.1553,72.4328,137922.0
2016-10-11 10:45:00,73.08,73.29,72.96,72.99,184002.0,72.4328,72.641,72.3139,72.3436,184002.0
2016-10-11 10:50:00,72.98,73.09,72.67,72.67,195431.0,72.3337,72.4427,72.0265,72.0265,195431.0
2016-10-11 10:55:00,72.66,72.74,72.49,72.51,123594.0,72.0165,72.0958,71.848,71.8679,123594.0
2016-10-11 11:00:00,72.51,72.74,72.46,72.55,164410.0,71.8679,72.0958,71.8183,71.9075,164410.0
2016-10-11 11:05:00,72.54,72.66,72.51,72.58,86256.0,71.8976,72.0165,71.8679,71.9373,86256.0
2016-10-11 11:10:00,72.58,72.65,72.55,72.58,86629.0,71.9373,72.0066,71.9075,71.9373,86629.0
2016-10-11 11:15:00,72.57,72.67,72.57,72.64,151974.0,71.9273,72.0265,71.9273,71.9967,151974.0
2016-10-11 11:20:00,72.63,72.66,72.5,72.52,202932.0,71.9868,72.0165,71.858,71.8778,202932.0
2016-10-11 11:25:00,72.52,72.55,72.45,72.51,283248.0,71.8778,71.9075,71.8084,71.8679,283248.0
2016-10-11 11:30:00,72.51,72.51,72.4,72.44,219074.0,71.8679,71.8679,71.7588,71.7985,219074.0
2016-10-11 11:35:00,72.45,72.47,72.31,72.36,313071.0,71.8084,71.8282,71.6696,71.7192,313071.0
2016-10-11 11:40:00,72.37,72.48,72.34,72.47,198242.0,71.7291,71.8381,71.6994,71.8282,198242.0
2016-10-11 11:45:00,72.47,72.48,72.32,72.39,495737.0,71.8282,71.8381,71.6796,71.7489,495737.0
2016-10-11 11:50:00,72.39,72.44,72.35,72.4,325497.0,71.7489,71.7985,71.7093,71.7588,325497.0
2016-10-11 11:55:00,72.4,72.45,72.39,72.4,180907.0,71.7588,71.8084,71.7489,71.7588,180907.0
2016-10-11 12:00:00,72.4,72.44,72.36,72.4,149199.0,71.7588,71.7985,71.7192,71.7588,149199.0
2016-10-11 12:05:00,72.4,72.45,72.38,72.4,103942.0,71.7588,71.8084,71.739,71.7588,103942.0
2016-10-11 12:10:00,72.42,72.42,72.3,72.39,114895.0,71.7787,71.7787,71.6597,71.7489,114895.0
2016-10-11 12:15:00,72.38,72.41,72.3,72.41,165060.0,71.739,71.7688,71.6597,71.7688,165060.0
2016-10-11 12:20:00,72.41,72.47,72.22,72.23,460239.0,71.7688,71.8282,71.5804,71.5903,460239.0
2016-10-11 12:25:00,72.23,72.31,72.18,72.29,105583.0,71.5903,71.6696,71.5408,71.6498,105583.0
2016-10-11 12:30:00,72.3,72.3,72.2,72.21,103400.0,71.6597,71.6597,71.5606,71.5705,103400.0
2016-10-11 12:35:00,72.2,72.26,72.19,72.26,115819.0,71.5606,71.6201,71.5507,71.6201,115819.0
2016-10-11 12:40:00,72.26,72.3,72.23,72.26,124557.0,71.6201,71.6597,71.5903,71.6201,124557.0
2016-10-11 12:45:00,72.26,72.31,72.26,72.29,64359.0,71.6201,71.6696,71.6201,71.6498,64359.0
2016-10-11 12:50:00,72.28,72.29,72.16,72.17,66564.0,71.6399,71.6498,71.521,71.5309,66564.0
2016-10-11 12:55:00,72.17,72.17,72.03,72.05,93660.0,71.5309,71.5309,71.3921,71.4119,93660.0
2016-10-11 13:00:00,72.05,72.05,71.9,71.92,121300.0,71.4119,71.4119,71.2633,71.2831,121300.0
2016-10-11 13:05:00,71.93,71.98,71.82,71.88,68048.0,71.293,71.3426,71.184,71.2434,68048.0
2016-10-11 13:10:00,71.87,71.88,71.78,71.81,46375.0,71.2335,71.2434,71.1443,71.1741,46375.0
2016-10-11 13:15:00,71.82,71.85,71.77,71.82,44439.0,71.184,71.2137,71.1344,71.184,44439.0
2016-10-11 13:20:00,71.82,71.89,71.78,71.88,47886.0,71.184,71.2534,71.1443,71.2434,47886.0
2016-10-11 13:25:00,71.88,71.99,71.88,71.88,65699.0,71.2434,71.3525,71.2434,71.2434,65699.0
2016-10-11 13:30:00,71.88,71.95,71.83,71.93,50308.0,71.2434,71.3128,71.1939,71.293,50308.0
2016-10-11 13:35:00,71.94,71.99,71.87,71.88,49761.0,71.3029,71.3525,71.2335,71.2434,49761.0
2016-10-11 13:40:00,71.88,71.91,71.87,71.87,42898.0,71.2434,71.2732,71.2335,71.2335,42898.0
2016-10-11 13:45:00,71.88,71.88,71.76,71.79,116575.0,71.2434,71.2434,71.1245,71.1542,116575.0
2016-10-11 13:50:00,71.79,71.84,71.77,71.8,87551.0,71.1542,71.2038,71.1344,71.1642,87551.0
2016-10-11 13:55:00,71.8,71.8,71.75,71.79,86589.0,71.1642,71.1642,71.1146,71.1542,86589.0
2016-10-11 14:00:00,71.79,71.83,71.63,71.78,221729.0,71.1542,71.1939,70.9957,71.1443,221729.0
2016-10-11 14:05:00,71.78,71.8,71.64,71.74,113021.0,71.1443,71.1642,71.0056,71.1047,113021.0
2016-10-11 14:10:00,71.73,71.75,71.59,71.62,192614.0,71.0948,71.1146,70.956,70.9858,192614.0
2016-10-11 14:15:00,71.63,71.64,71.55,71.61,126181.0,70.9957,71.0056,70.9164,70.9758,126181.0
2016-10-11 14:20:00,71.59,71.68,71.58,71.67,173508.0,70.956,71.0452,70.9461,71.0353,173508.0
2016-10-11 14:25:00,71.67,71.85,71.67,71.84,136766.0,71.0353,71.2137,71.0353,71.2038,136766.0
2016-10-11 14:30:00,71.85,72.06,71.84,72.05,154630.0,71.2137,71.4219,71.2038,71.4119,154630.0
2016-10-11 14:35:00,72.06,72.06,71.92,72.0,123826.0,71.4219,71.4219,71.2831,71.3624,123826.0
2016-10-11 14:40:00,71.99,72.01,71.93,71.99,109807.0,71.3525,71.3723,71.293,71.3525,109807.0
2016-10-11 14:45:00,71.98,72.11,71.98,72.09,74204.0,71.3426,71.4714,71.3426,71.4516,74204.0
2016-10-11 14:50:00,72.09,72.21,72.07,72.15,218214.0,71.4516,71.5705,71.4318,71.5111,218214.0
2016-10-11 14:55:00,72.15,72.19,72.11,72.12,141185.0,71.5111,71.5507,71.4714,71.4813,141185.0
2016-10-11 15:00:00,72.12,72.21,72.09,72.18,133555.0,71.4813,71.5705,71.4516,71.5408,133555.0
2016-10-11 15:05:00,72.18,72.22,72.11,72.19,116230.0,71.5408,71.5804,71.4714,71.5507,116230.0
2016-10-11 15:10:00,72.2,72.26,72.17,72.24,91266.0,71.5606,71.6201,71.5309,71.6003,91266.0
2016-10-11 15:15:00,72.23,72.42,72.22,72.4,122195.0,71.5903,71.7787,71.5804,71.7588,122195.0
2016-10-11 15:20:00,72.4,72.45,72.32,72.44,97013.0,71.7588,71.8084,71.6796,71.7985,97013.0
2016-10-11 15:25:00,72.44,72.45,72.24,72.34,152236.0,71.7985,71.8084,71.6003,71.6994,152236.0
2016-10-11 15:30:00,72.34,72.46,72.31,72.39,169546.0,71.6994,71.8183,71.6696,71.7489,169546.0
2016-10-11 15:35:00,72.39,72.45,72.33,72.4,225245.0,71.7489,71.8084,71.6895,71.7588,225245.0
2016-10-11 15:40:00,72.4,72.41,72.31,72.32,223843.0,71.7588,71.7688,71.6696,71.6796,223843.0
2016-10-11 15:45:00,72.33,72.51,72.3,72.45,332798.0,71.6895,71.8679,71.6597,71.8084,332798.0
2016-10-11 15:50:00,72.46,72.48,72.4,72.4,441550.0,71.8183,71.8381,71.7588,71.7588,441550.0
2016-10-11 15:55:00,72.4,72.47,72.33,72.46,428972.0,71.7588,71.8282,71.6895,71.8183,428972.0
2016-10-12 09:30:00,72.26,72.3,71.89,72.02,212259.0,71.6201,71.6597,71.2534,71.3822,212259.0
2016-10-12 09:35:00,72.02,72.94,71.91,72.11,179027.0,71.3822,72.2941,71.2732,71.4714,179027.0
2016-10-12 09:40:00,72.12,72.15,71.84,72.06,75671.0,71.4813,71.5111,71.2038,71.4219,75671.0
2016-10-12 09:45:00,72.07,72.17,71.94,72.12,75548.0,71.4318,71.5309,71.3029,71.4813,75548.0
2016-10-12 09:50:00,72.13,72.35,72.12,72.27,81706.0,71.4912,71.7093,71.4813,71.63,81706.0
2016-10-12 09:55:00,72.31,72.36,72.16,72.36,66715.0,71.6696,71.7192,71.521,71.7192,66715.0
2016-10-12 10:00:00,72.36,72.5,72.31,72.46,129020.0,71.7192,71.858,71.6696,71.8183,129020.0
2016-10-12 10:05:00,72.47,72.51,72.3,72.35,90913.0,71.8282,71.8679,71.6597,71.7093,90913.0
2016-10-12 10:10:00,72.36,72.49,72.35,72.47,108046.0,71.7192,71.848,71.7093,71.8282,108046.0
2016-10-12 10:15:00,72.46,72.48,72.25,72.33,60351.0,71.8183,71.8381,71.6102,71.6895,60351.0
2016-10-12 10:20:00,72.32,72.49,72.31,72.48,59304.0,71.6796,71.848,71.6696,71.8381,59304.0
2016-10-12 10:25:00,72.49,72.63,72.46,72.48,90602.0,71.848,71.9868,71.8183,71.8381,90602.0
2016-10-12 10:30:00,72.48,72.54,72.45,72.49,85327.0,71.8381,71.8976,71.8084,71.848,85327.0
2016-10-12 10:35:00,72.48,72.49,72.3,72.4,119521.0,71.8381,71.848,71.6597,71.7588,119521.0
2016-10-12 10:40:00,72.4,72.53,72.39,72.52,91418.0,71.7588,71.8877,71.7489,71.8778,91418.0
2016-10-12 10:45:00,72.52,72.6,72.38,72.49,184710.0,71.8778,71.9571,71.739,71.848,184710.0
2016-10-12 10:50:00,72.49,72.53,72.41,72.44,97122.0,71.848,71.8877,71.7688,71.7985,97122.0
2016-10-12 10:55:00,72.44,72.49,72.42,72.45,117527.0,71.7985,71.848,71.7787,71.8084,117527.0
2016-10-12 11:00:00,72.44,72.5,72.41,72.47,83468.0,71.7985,71.858,71.7688,71.8282,83468.0
2016-10-12 11:05:00,72.47,72.56,72.45,72.56,74902.0,71.8282,71.9174,71.8084,71.9174,74902.0
2016-10-12 11:10:00,72.56,72.67,72.55,72.6,71486.0,71.9174,72.0265,71.9075,71.9571,71486.0
2016-10-12 11:15:00,72.6,72.63,72.55,72.56,97954.0,71.9571,71.9868,71.9075,71.9174,97954.0
2016-10-12 11:20:00,72.56,72.6,72.51,72.6,52877.0,71.9174,71.9571,71.8679,71.9571,52877.0
2016-10-12 11:25:00,72.59,72.62,72.54,72.6,58948.0,71.9472,71.9769,71.8976,71.9571,58948.0
2016-10-12 11:30:00,72.6,72.64,72.58,72.59,35773.0,71.9571,71.9967,71.9373,71.9472,35773.0
2016-10-12 11:35:00,72.59,72.66,72.59,72.66,56979.0,71.9472,72.0165,71.9472,72.0165,56979.0
2016-10-12 11:40:00,72.66,72.66,72.52,72.53,30532.0,72.0165,72.0165,71.8778,71.8877,30532.0
2016-10-12 11:45:00,72.52,72.59,72.52,72.54,33362.0,71.8778,71.9472,71.8778,71.8976,33362.0
2016-10-12 11:50:00,72.55,72.55,72.44,72.45,38470.0,71.9075,71.9075,71.7985,71.8084,38470.0
2016-10-12 11:55:00,72.45,72.52,72.44,72.47,51336.0,71.8084,71.8778,71.7985,71.8282,51336.0
2016-10-12 12:00:00,72.47,72.51,72.47,72.5,27510.0,71.8282,71.8679,71.8282,71.858,27510.0
2016-10-12 12:05:00,72.5,72.52,72.47,72.48,46961.0,71.858,71.8778,71.8282,71.8381,46961.0
2016-10-12 12:10:00,72.49,72.52,72.48,72.48,37881.0,71.848,71.8778,71.8381,71.8381,37881.0
2016-10-12 12:15:00,72.48,72.52,72.47,72.48,55391.0,71.8381,71.8778,71.8282,71.8381,55391.0
2016-10-12 12:20:00,72.49,72.51,72.47,72.51,559180.0,71.848,71.8679,71.8282,71.8679,559180.0
2016-10-12 12:25:00,72.5,72.51,72.42,72.42,97245.0,71.858,71.8679,71.7787,71.7787,97245.0
2016-10-12 12:30:00,72.42,72.44,72.33,72.4,58286.0,71.7787,71.7985,71.6895,71.7588,58286.0
2016-10-12 12:35:00,72.41,72.5,72.41,72.48,39131.0,71.7688,71.858,71.7688,71.8381,39131.0
2016-10-12 12:40:00,72.49,72.5,72.46,72.46,30961.0,71.848,71.858,71.8183,71.8183,30961.0
2016-10-12 12:45:00,72.46,72.5,72.45,72.48,49935.0,71.8183,71.858,71.8084,71.8381,49935.0
2016-10-12 12:50:00,72.49,72.5,72.45,72.48,72965.0,71.848,71.858,71.8084,71.8381,72965.0
2016-10-12 12:55:00,72.48,72.49,72.47,72.48,27921.0,71.8381,71.848,71.8282,71.8381,27921.0
2016-10-12 13:00:00,72.48,72.5,72.46,72.49,69188.0,71.8381,71.858,71.8183,71.848,69188.0
2016-10-12 13:05:00,72.48,72.53,72.48,72.5,24752.0,71.8381,71.8877,71.8381,71.858,24752.0
2016-10-12 13:10:00,72.51,72.51,72.48,72.5,35539.0,71.8679,71.8679,71.8381,71.858,35539.0
2016-10-12 13:15:00,72.51,72.53,72.49,72.5,23464.0,71.8679,71.8877,71.848,71.858,23464.0
2016-10-12 13:20:00,72.5,72.51,72.48,72.49,20700.0,71.858,71.8679,71.8381,71.848,20700.0
2016-10-12 13:25:00,72.49,72.51,72.48,72.49,29165.0,71.848,71.8679,71.8381,71.848,29165.0
2016-10-12 13:30:00,72.49,72.5,72.46,72.48,57931.0,71.848,71.858,71.8183,71.8381,57931.0
2016-10-12 13:35:00,72.47,72.49,72.35,72.36,98921.0,71.8282,71.848,71.7093,71.7192,98921.0
2016-10-12 13:40:00,72.35,72.37,72.3,72.33,21638.0,71.7093,71.7291,71.6597,71.6895,21638.0
2016-10-12 13:45:00,72.33,72.36,72.28,72.28,18224.0,71.6895,71.7192,71.6399,71.6399,18224.0
2016-10-12 13:50:00,72.27,72.31,72.27,72.31,19711.0,71.63,71.6696,71.63,71.6696,19711.0
2016-10-12 13:55:00,72.31,72.39,72.3,72.39,21015.0,71.6696,71.7489,71.6597,71.7489,21015.0
2016-10-12 14:00:00,72.39,72.42,72.2,72.26,41982.0,71.7489,71.7787,71.5606,71.6201,41982.0
2016-10-12 14:05:00,72.25,72.28,72.17,72.28,38808.0,71.6102,71.6399,71.5309,71.6399,38808.0
2016-10-12 14:10:00,72.29,72.35,72.27,72.29,22089.0,71.6498,71.7093,71.63,71.6498,22089.0
2016-10-12 14:15:00,72.3,72.36,72.24,72.24,27190.0,71.6597,71.7192,71.6003,71.6003,27190.0
2016-10-12 14:20:00,72.25,72.29,72.23,72.23,25048.0,71.6102,71.6498,71.5903,71.5903,25048.0
2016-10-12 14:25:00,72.24,72.25,72.09,72.15,49218.0,71.6003,71.6102,71.4516,71.5111,49218.0
2016-10-12 14:30:00,72.14,72.22,72.13,72.2,24702.0,71.5011,71.5804,71.4912,71.5606,24702.0
2016-10-12 14:35:00,72.21,72.24,72.17,72.2,30218.0,71.5705,71.6003,71.5309,71.5606,30218.0
2016-10-12 14:40:00,72.21,72.21,72.14,72.18,31025.0,71.5705,71.5705,71.5011,71.5408,31025.0
2016-10-12 14:45:00,72.18,72.19,72.13,72.17,32477.0,71.5408,71.5507,71.4912,71.5309,32477.0
2016-10-12 14:50:00,72.17,72.2,72.15,72.18,39473.0,71.5309,71.5606,71.5111,71.5408,39473.0
2016-10-12 14:55:00,72.18,72.2,72.12,72.13,32278.0,71.5408,71.5606,71.4813,71.4912,32278.0
2016-10-12 15:00:00,72.12,72.17,72.05,72.15,35877.0,71.4813,71.5309,71.4119,71.5111,35877.0
2016-10-12 15:05:00,72.15,72.27,72.14,72.26,53969.0,71.5111,71.63,71.5011,71.6201,53969.0
2016-10-12 15:10:00,72.26,72.32,72.26,72.29,40324.0,71.6201,71.6796,71.6201,71.6498,40324.0
2016-10-12 15:15:00,72.3,72.31,72.25,72.3,39824.0,71.6597,71.6696,71.6102,71.6597,39824.0
2016-10-12 15:20:00,72.31,72.33,72.23,72.23,52684.0,71.6696,71.6895,71.5903,71.5903,52684.0
2016-10-12 15:25:00,72.22,72.22,72.16,72.17,96786.0,71.5804,71.5804,71.521,71.5309,96786.0
2016-10-12 15:30:00,72.17,72.17,72.09,72.12,43901.0,71.5309,71.5309,71.4516,71.4813,43901.0
2016-10-12 15:35:00,72.13,72.23,72.11,72.22,54046.0,71.4912,71.5903,71.4714,71.5804,54046.0
2016-10-12 15:40:00,72.22,72.33,72.21,72.26,94155.0,71.5804,71.6895,71.5705,71.6201,94155.0
2016-10-12 15:45:00,72.25,72.3,72.22,72.27,105391.0,71.6102,71.6597,71.5804,71.63,105391.0
2016-10-12 15:50:00,72.26,72.26,72.19,72.2,98363.0,71.6201,71.6201,71.5507,71.5606,98363.0
2016-10-12 15:55:00,72.2,72.27,72.19,72.23,204501.0,71.5606,71.63,71.5507,71.5903,204501.0
2016-10-13 09:30:00,71.38,71.38,70.5,71.04,227141.0,70.7479,70.7479,69.8757,70.4109,227141.0
2016-10-13 09:35:00,71.04,71.2,70.92,71.16,71963.0,70.4109,70.5695,70.292,70.5298,71963.0
2016-10-13 09:40:00,71.16,71.27,71.02,71.12,32971.0,70.5298,70.6389,70.3911,70.4902,32971.0
2016-10-13 09:45:00,71.12,71.12,70.89,71.0,49100.0,70.4902,70.4902,70.2622,70.3712,49100.0
2016-10-13 09:50:00,70.99,70.99,70.67,70.69,63367.0,70.3613,70.3613,70.0442,70.064,63367.0
2016-10-13 09:55:00,70.69,70.81,70.58,70.75,125172.0,70.064,70.1829,69.955,70.1235,125172.0
2016-10-13 10:00:00,70.75,70.8,70.68,70.72,103635.0,70.1235,70.173,70.0541,70.0937,103635.0
2016-10-13 10:05:00,70.72,70.72,70.63,70.66,160162.0,70.0937,70.0937,70.0045,70.0343,160162.0
2016-10-13 10:10:00,70.65,70.94,70.53,70.94,260425.0,70.0243,70.3118,69.9054,70.3118,260425.0
2016-10-13 10:15:00,70.94,71.12,70.91,71.12,89429.0,70.3118,70.4902,70.282,70.4902,89429.0
2016-10-13 10:20:00,71.12,71.26,71.1,71.26,60941.0,70.4902,70.6289,70.4704,70.6289,60941.0
2016-10-13 10:25:00,71.26,71.33,71.11,71.15,114666.0,70.6289,70.6983,70.4803,70.5199,114666.0
2016-10-13 10:30:00,71.18,71.33,71.07,71.33,68281.0,70.5496,70.6983,70.4406,70.6983,68281.0
2016-10-13 10:35:00,71.32,71.36,71.22,71.23,59856.0,70.6884,70.7281,70.5893,70.5992,59856.0
2016-10-13 10:40:00,71.23,71.34,71.19,71.3,98409.0,70.5992,70.7082,70.5596,70.6686,98409.0
2016-10-13 10:45:00,71.3,71.31,70.95,70.99,79573.0,70.6686,70.6785,70.3217,70.3613,79573.0
2016-10-13 10:50:00,71.01,71.07,70.95,70.96,24267.0,70.3812,70.4406,70.3217,70.3316,24267.0
2016-10-13 10:55:00,70.96,71.02,70.93,71.02,32709.0,70.3316,70.3911,70.3019,70.3911,32709.0
2016-10-13 11:00:00,71.03,71.05,70.84,70.87,79023.0,70.401,70.4208,70.2127,70.2424,79023.0
2016-10-13 11:05:00,70.86,71.03,70.85,70.99,40794.0,70.2325,70.401,70.2226,70.3613,40794.0
2016-10-13 11:10:00,70.98,71.0,70.94,70.99,45306.0,70.3514,70.3712,70.3118,70.3613,45306.0
2016-10-13 11:15:00,70.99,71.08,70.93,71.04,80819.0,70.3613,70.4505,70.3019,70.4109,80819.0
2016-10-13 11:20:00,71.05,71.14,71.01,71.04,74359.0,70.4208,70.51,70.3812,70.4109,74359.0
2016-10-13 11:25:00,71.03,71.14,71.03,71.1,47681.0,70.401,70.51,70.401,70.4704,47681.0
2016-10-13 11:30:00,71.09,71.29,71.09,71.29,56380.0,70.4604,70.6587,70.4604,70.6587,56380.0
2016-10-13 11:35:00,71.28,71.28,71.07,71.08,43535.0,70.6488,70.6488,70.4406,70.4505,43535.0
2016-10-13 11:40:00,71.09,71.17,71.04,71.15,41016.0,70.4604,70.5397,70.4109,70.5199,41016.0
2016-10-13 11:45:00,71.15,71.17,71.04,71.14,86299.0,70.5199,70.5397,70.4109,70.51,86299.0
2016-10-13 11:50:00,71.14,71.14,71.0,71.03,63529.0,70.51,70.51,70.3712,70.401,63529.0
2016-10-13 11:55:00,71.02,71.05,70.89,71.04,68891.0,70.3911,70.4208,70.2622,70.4109,68891.0
2016-10-13 12:00:00,71.03,71.05,70.97,71.02,17236.0,70.401,70.4208,70.3415,70.3911,17236.0
2016-10-13 12:05:00,71.02,71.03,70.95,70.97,37665.0,70.3911,70.401,70.3217,70.3415,37665.0
2016-10-13 12:10:00,70.97,71.04,70.94,71.02,25621.0,70.3415,70.4109,70.3118,70.3911,25621.0
2016-10-13 12:15:00,71.02,71.04,70.9,70.92,23566.0,70.3911,70.4109,70.2721,70.292,23566.0
2016-10-13 12:20:00,70.93,70.94,70.85,70.88,29085.0,70.3019,70.3118,70.2226,70.2523,29085.0
2016-10-13 12:25:00,70.87,70.88,70.78,70.79,64069.0,70.2424,70.2523,70.1532,70.1631,64069.0
2016-10-13 12:30:00,70.79,70.89,70.78,70.88,38822.0,70.1631,70.2622,70.1532,70.2523,38822.0
2016-10-13 12:35:00,70.9,71.03,70.9,71.03,57990.0,70.2721,70.401,70.2721,70.401,57990.0
2016-10-13 12:40:00,71.02,71.08,70.96,70.97,46060.0,70.3911,70.4505,70.3316,70.3415,46060.0
2016-10-13 12:45:00,70.97,71.03,70.91,70.95,38668.0,70.3415,70.401,70.282,70.3217,38668.0
2016-10-13 12:50:00,70.97,71.0,70.95,70.95,31602.0,70.3415,70.3712,70.3217,70.3217,31602.0
2016-10-13 12:55:00,70.95,71.0,70.95,70.98,17984.0,70.3217,70.3712,70.3217,70.3514,17984.0
2016-10-13 13:00:00,70.97,70.98,70.84,70.84,53923.0,70.3415,70.3514,70.2127,70.2127,53923.0
2016-10-13 13:05:00,70.83,70.91,70.83,70.87,28168.0,70.2027,70.282,70.2027,70.2424,28168.0
2016-10-13 13:10:00,70.87,70.87,70.76,70.8,74814.0,70.2424,70.2424,70.1334,70.173,74814.0
2016-10-13 13:15:00,70.81,70.88,70.74,70.75,52677.0,70.1829,70.2523,70.1135,70.1235,52677.0
2016-10-13 13:20:00,70.75,70.79,70.72,70.75,25810.0,70.1235,70.1631,70.0937,70.1235,25810.0
2016-10-13 13:25:00,70.75,70.76,70.69,70.76,65598.0,70.1235,70.1334,70.064,70.1334,65598.0
2016-10-13 13:30:00,70.76,70.77,70.71,70.75,42667.0,70.1334,70.1433,70.0838,70.1235,42667.0
2016-10-13 13:35:00,70.76,70.77,70.7,70.75,31030.0,70.1334,70.1433,70.0739,70.1235,31030.0
2016-10-13 13:40:00,70.76,70.79,70.71,70.72,29014.0,70.1334,70.1631,70.0838,70.0937,29014.0
2016-10-13 13:45:00,70.72,70.72,70.68,70.7,41077.0,70.0937,70.0937,70.0541,70.0739,41077.0
2016-10-13 13:50:00,70.7,70.8,70.7,70.78,36904.0,70.0739,70.173,70.0739,70.1532,36904.0
2016-10-13 13:55:00,70.78,70.93,70.77,70.87,46991.0,70.1532,70.3019,70.1433,70.2424,46991.0
2016-10-13 14:00:00,70.89,70.93,70.83,70.88,64941.0,70.2622,70.3019,70.2027,70.2523,64941.0
2016-10-13 14:05:00,70.88,70.9,70.73,70.74,86616.0,70.2523,70.2721,70.1036,70.1135,86616.0
2016-10-13 14:10:00,70.75,70.76,70.67,70.68,43855.0,70.1235,70.1334,70.0442,70.0541,43855.0
2016-10-13 14:15:00,70.69,70.71,70.67,70.68,35109.0,70.064,70.0838,70.0442,70.0541,35109.0
2016-10-13 14:20:00,70.68,70.71,70.66,70.68,46613.0,70.0541,70.0838,70.0343,70.0541,46613.0
2016-10-13 14:25:00,70.69,70.71,70.67,70.68,50663.0,70.064,70.0838,70.0442,70.0541,50663.0
2016-10-13 14:30:00,70.67,70.73,70.67,70.67,47150.0,70.0442,70.1036,70.0442,70.0442,47150.0
2016-10-13 14:35:00,70.68,70.75,70.67,70.74,45119.0,70.0541,70.1235,70.0442,70.1135,45119.0
2016-10-13 14:40:00,70.74,70.75,70.7,70.73,44653.0,70.1135,70.1235,70.0739,70.1036,44653.0
2016-10-13 14:45:00,70.73,70.75,70.71,70.75,41339.0,70.1036,70.1235,70.0838,70.1235,41339.0
2016-10-13 14:50:00,70.75,70.79,70.7,70.73,63726.0,70.1235,70.1631,70.0739,70.1036,63726.0
2016-10-13 14:55:00,70.73,70.89,70.72,70.89,71803.0,70.1036,70.2622,70.0937,70.2622,71803.0
2016-10-13 15:00:00,70.9,70.9,70.84,70.88,52056.0,70.2721,70.2721,70.2127,70.2523,52056.0
2016-10-13 15:05:00,70.88,71.0,70.85,71.0,42153.0,70.2523,70.3712,70.2226,70.3712,42153.0
2016-10-13 15:10:00,70.99,71.0,70.88,70.89,83769.0,70.3613,70.3712,70.2523,70.2622,83769.0
2016-10-13 15:15:00,70.9,70.93,70.86,70.87,51711.0,70.2721,70.3019,70.2325,70.2424,51711.0
2016-10-13 15:20:00,70.87,70.92,70.84,70.91,51841.0,70.2424,70.292,70.2127,70.282,51841.0
2016-10-13 15:25:00,70.9,70.91,70.74,70.75,59828.0,70.2721,70.282,70.1135,70.1235,59828.0
2016-10-13 15:30:00,70.75,70.8,70.71,70.75,74448.0,70.1235,70.173,70.0838,70.1235,74448.0
2016-10-13 15:35:00,70.76,70.8,70.7,70.77,161797.0,70.1334,70.173,70.0739,70.1433,161797.0
2016-10-13 15:40:00,70.77,70.91,70.55,70.6,629262.0,70.1433,70.282,69.9252,69.9748,629262.0
2016-10-13 15:45:00,70.6,70.74,70.56,70.69,173899.0,69.9748,70.1135,69.9351,70.064,173899.0
2016-10-13 15:50:00,70.69,70.7,70.58,70.61,137916.0,70.064,70.0739,69.955,69.9847,137916.0
2016-10-13 15:55:00,70.62,70.64,70.53,70.63,338660.0,69.9946,70.0144,69.9054,70.0045,338660.0
2016-10-14 09:30:00,70.98,71.33,70.84,70.99,120924.0,70.3514,70.6983,70.2127,70.3613,120924.0
2016-10-14 09:35:00,70.98,71.22,70.98,71.14,47880.0,70.3514,70.5893,70.3514,70.51,47880.0
2016-10-14 09:40:00,71.15,71.19,71.01,71.1,59579.0,70.5199,70.5596,70.3812,70.4704,59579.0
2016-10-14 09:45:00,71.09,71.35,71.08,71.26,66700.0,70.4604,70.7181,70.4505,70.6289,66700.0
2016-10-14 09:50:00,71.26,71.28,71.11,71.11,52500.0,70.6289,70.6488,70.4803,70.4803,52500.0
2016-10-14 09:55:00,71.13,71.17,70.97,70.99,41221.0,70.5001,70.5397,70.3415,70.3613,41221.0
2016-10-14 10:00:00,70.99,71.06,70.89,70.94,59448.0,70.3613,70.4307,70.2622,70.3118,59448.0
2016-10-14 10:05:00,70.94,70.95,70.86,70.94,55121.0,70.3118,70.3217,70.2325,70.3118,55121.0
2016-10-14 10:10:00,70.95,70.98,70.87,70.87,52397.0,70.3217,70.3514,70.2424,70.2424,52397.0
2016-10-14 10:15:00,70.88,70.93,70.83,70.88,37871.0,70.2523,70.3019,70.2027,70.2523,37871.0
2016-10-14 10:20:00,70.9,70.91,70.74,70.77,41651.0,70.2721,70.282,70.1135,70.1433,41651.0
2016-10-14 10:25:00,70.79,70.82,70.65,70.7,37377.0,70.1631,70.1928,70.0243,70.0739,37377.0
2016-10-14 10:30:00,70.71,70.79,70.6,70.6,40627.0,70.0838,70.1631,69.9748,69.9748,40627.0
2016-10-14 10:35:00,70.61,70.61,70.4,70.52,143786.0,69.9847,69.9847,69.7766,69.8955,143786.0
2016-10-14 10:40:00,70.53,70.69,70.46,70.46,65738.0,69.9054,70.064,69.836,69.836,65738.0
2016-10-14 10:45:00,70.46,70.51,70.35,70.36,65641.0,69.836,69.8856,69.727,69.7369,65641.0
2016-10-14 10:50:00,70.37,70.5,70.34,70.49,36107.0,69.7468,69.8757,69.7171,69.8658,36107.0
2016-10-14 10:55:00,70.5,70.52,70.26,70.32,74105.0,69.8757,69.8955,69.6378,69.6973,74105.0
2016-10-14 11:00:00,70.33,70.38,70.29,70.36,42140.0,69.7072,69.7567,69.6675,69.7369,42140.0
2016-10-14 11:05:00,70.36,70.42,70.29,70.38,62572.0,69.7369,69.7964,69.6675,69.7567,62572.0
2016-10-14 11:10:00,70.37,70.42,70.31,70.37,34659.0,69.7468,69.7964,69.6874,69.7468,34659.0
2016-10-14 11:15:00,70.36,70.37,70.31,70.34,38489.0,69.7369,69.7468,69.6874,69.7171,38489.0
2016-10-14 11:20:00,70.34,70.36,70.26,70.28,44110.0,69.7171,69.7369,69.6378,69.6576,44110.0
2016-10-14 11:25:00,70.26,70.33,70.26,70.27,67194.0,69.6378,69.7072,69.6378,69.6477,67194.0
2016-10-14 11:30:00,70.26,70.31,70.16,70.31,48067.0,69.6378,69.6874,69.5387,69.6874,48067.0
2016-10-14 11:35:00,70.3,70.33,70.26,70.31,49679.0,69.6774,69.7072,69.6378,69.6874,49679.0
2016-10-14 11:40:00,70.3,70.33,70.24,70.28,29596.0,69.6774,69.7072,69.618,69.6576,29596.0
2016-10-14 11:45:00,70.28,70.3,70.13,70.16,47273.0,69.6576,69.6774,69.5089,69.5387,47273.0
2016-10-14 11:50:00,70.15,70.15,70.04,70.04,42070.0,69.5288,69.5288,69.4197,69.4197,42070.0
2016-10-14 11:55:00,70.05,70.05,69.94,70.0,114178.0,69.4297,69.4297,69.3206,69.3801,114178.0
2016-10-14 12:00:00,70.0,70.09,69.99,70.08,30780.0,69.3801,69.4693,69.3702,69.4594,30780.0
2016-10-14 12:05:00,70.08,70.1,70.0,70.04,35660.0,69.4594,69.4792,69.3801,69.4197,35660.0
2016-10-14 12:10:00,70.03,70.1,69.92,70.07,71547.0,69.4098,69.4792,69.3008,69.4495,71547.0
2016-10-14 12:15:00,70.07,70.11,69.98,70.03,84695.0,69.4495,69.4891,69.3603,69.4098,84695.0
2016-10-14 12:20:00,70.04,70.04,69.96,70.02,55632.0,69.4197,69.4197,69.3405,69.3999,55632.0
2016-10-14 12:25:00,70.02,70.04,69.96,69.99,67850.0,69.3999,69.4197,69.3405,69.3702,67850.0
2016-10-14 12:30:00,70.0,70.01,69.97,69.97,39753.0,69.3801,69.39,69.3504,69.3504,39753.0
2016-10-14 12:35:00,69.98,70.06,69.97,70.01,47840.0,69.3603,69.4396,69.3504,69.39,47840.0
2016-10-14 12:40:00,70.0,70.04,69.94,69.94,48579.0,69.3801,69.4197,69.3206,69.3206,48579.0
2016-10-14 12:45:00,69.93,69.94,69.81,69.89,93169.0,69.3107,69.3206,69.1918,69.2711,93169.0
2016-10-14 12:50:00,69.89,69.89,69.8,69.86,64881.0,69.2711,69.2711,69.1819,69.2413,64881.0
2016-10-14 12:55:00,69.87,69.89,69.72,69.76,91313.0,69.2512,69.2711,69.1026,69.1422,91313.0
2016-10-14 13:00:00,69.76,69.77,69.62,69.63,75245.0,69.1422,69.1521,69.0035,69.0134,75245.0
2016-10-14 13:05:00,69.63,69.86,69.62,69.83,55654.0,69.0134,69.2413,69.0035,69.2116,55654.0
2016-10-14 13:10:00,69.83,69.9,69.72,69.88,76025.0,69.2116,69.281,69.1026,69.2612,76025.0
2016-10-14 13:15:00,69.88,69.97,69.88,69.92,26716.0,69.2612,69.3504,69.2612,69.3008,26716.0
2016-10-14 13:20:00,69.92,73.69,69.89,73.06,2366290.0,69.3008,73.0374,69.2711,72.413,2366290.0
2016-10-14 13:25:00,73.1,74.35,72.55,74.01,2702524.0,72.4526,73.6916,71.9075,73.3546,2702524.0
2016-10-14 13:30:00,74.01,74.62,73.42,74.56,1864284.0,73.3546,73.9592,72.7698,73.8997,1864284.0
2016-10-14 13:35:00,74.58,74.58,73.93,74.34,985899.0,73.9195,73.9195,73.2753,73.6817,985899.0
2016-10-14 13:40:00,74.36,74.92,74.26,74.56,1061539.0,73.7015,74.2565,73.6024,73.8997,1061539.0
2016-10-14 13:45:00,74.57,74.74,74.33,74.62,371630.0,73.9096,74.0781,73.6718,73.9592,371630.0
2016-10-14 13:50:00,74.61,74.84,74.5,74.71,403553.0,73.9493,74.1772,73.8402,74.0484,403553.0
2016-10-14 13:55:00,74.72,75.35,74.69,75.15,987372.0,74.0583,74.6827,74.0286,74.4845,987372.0
2016-10-14 14:00:00,75.15,75.97,75.13,75.94,1327862.0,74.4845,75.2972,74.4647,75.2675,1327862.0
2016-10-14 14:05:00,75.95,76.16,75.1,75.35,1292475.0,75.2774,75.4855,74.4349,74.6827,1292475.0
2016-10-14 14:10:00,75.34,75.36,74.79,74.82,595952.0,74.6728,74.6926,74.1277,74.1574,595952.0
2016-10-14 14:15:00,74.84,75.09,74.79,75.05,382195.0,74.1772,74.425,74.1277,74.3854,382195.0
2016-10-14 14:20:00,75.05,75.23,74.99,75.01,310250.0,74.3854,74.5638,74.3259,74.3457,310250.0
2016-10-14 14:25:00,75.01,75.21,74.99,75.15,278962.0,74.3457,74.544,74.3259,74.4845,278962.0
2016-10-14 14:30:00,75.12,75.17,74.97,75.01,273418.0,74.4548,74.5043,74.3061,74.3457,273418.0
2016-10-14 14:35:00,75.01,75.12,75.0,75.05,255179.0,74.3457,74.4548,74.3358,74.3854,255179.0
2016-10-14 14:40:00,75.05,75.06,74.74,74.81,415358.0,74.3854,74.3953,74.0781,74.1475,415358.0
2016-10-14 14:45:00,74.81,74.98,74.73,74.8,221412.0,74.1475,74.316,74.0682,74.1376,221412.0
2016-10-14 14:50:00,74.8,75.18,74.78,74.87,195238.0,74.1376,74.5142,74.1178,74.207,195238.0
2016-10-14 14:55:00,74.86,75.04,74.64,74.85,407529.0,74.1971,74.3755,73.979,74.1871,407529.0
2016-10-14 15:00:00,74.87,75.0,74.78,74.8,180821.0,74.207,74.3358,74.1178,74.1376,180821.0
2016-10-14 15:05:00,74.8,74.93,74.69,74.83,194069.0,74.1376,74.2664,74.0286,74.1673,194069.0
2016-10-14 15:10:00,74.82,74.85,74.71,74.8,121939.0,74.1574,74.1871,74.0484,74.1376,121939.0
2016-10-14 15:15:00,74.8,74.88,74.51,74.55,292572.0,74.1376,74.2169,73.8502,73.8898,292572.0
2016-10-14 15:20:00,74.56,74.73,74.5,74.62,184767.0,73.8997,74.0682,73.8402,73.9592,184767.0
2016-10-14 15:25:00,74.62,74.84,74.61,74.79,210047.0,73.9592,74.1772,73.9493,74.1277,210047.0
2016-10-14 15:30:00,74.79,74.99,74.7,74.83,256523.0,74.1277,74.3259,74.0385,74.1673,256523.0
2016-10-14 15:35:00,74.83,74.85,74.74,74.81,249083.0,74.1673,74.1871,74.0781,74.1475,249083.0
2016-10-14 15:40:00,74.81,75.05,74.76,74.87,525657.0,74.1475,74.3854,74.0979,74.207,525657.0
2016-10-14 15:45:00,74.86,74.95,74.69,74.72,321308.0,74.1971,74.2863,74.0286,74.0583,321308.0
2016-10-14 15:50:00,74.71,74.74,74.38,74.4,375383.0,74.0484,74.0781,73.7213,73.7411,375383.0
2016-10-14 15:55:00,74.41,74.49,74.26,74.29,711012.0,73.751,73.8303,73.6024,73.6321,711012.0
2016-10-17 09:30:00,74.1,74.74,73.95,74.63,232838.0,73.4438,74.0781,73.2951,73.9691,232838.0
2016-10-17 09:35:00,74.63,74.63,73.82,74.06,101198.0,73.9691,73.9691,73.1663,73.4041,101198.0
2016-10-17 09:40:00,74.08,74.22,73.68,73.72,160910.0,73.424,73.5627,73.0275,73.0672,160910.0
2016-10-17 09:45:00,73.69,73.99,73.69,73.74,105721.0,73.0374,73.3348,73.0374,73.087,105721.0
2016-10-17 09:50:00,73.72,73.87,73.53,73.53,86651.0,73.0672,73.2158,72.8788,72.8788,86651.0
2016-10-17 09:55:00,73.54,73.65,73.23,73.26,155976.0,72.8887,72.9978,72.5815,72.6112,155976.0
2016-10-17 10:00:00,73.27,73.47,73.15,73.36,184035.0,72.6211,72.8194,72.5022,72.7103,184035.0
2016-10-17 10:05:00,73.36,73.47,73.25,73.44,92071.0,72.7103,72.8194,72.6013,72.7896,92071.0
2016-10-17 10:10:00,73.44,73.47,73.28,73.42,145327.0,72.7896,72.8194,72.6311,72.7698,145327.0
2016-10-17 10:15:00,73.42,73.5,73.39,73.42,136090.0,72.7698,72.8491,72.7401,72.7698,136090.0
2016-10-17 10:20:00,73.42,73.5,73.32,73.5,233978.0,72.7698,72.8491,72.6707,72.8491,233978.0
2016-10-17 10:25:00,73.49,73.62,73.49,73.51,104462.0,72.8392,72.968,72.8392,72.859,104462.0
2016-10-17 10:30:00,73.51,73.53,73.42,73.43,76853.0,72.859,72.8788,72.7698,72.7797,76853.0
2016-10-17 10:35:00,73.42,73.47,73.38,73.47,137944.0,72.7698,72.8194,72.7302,72.8194,137944.0
2016-10-17 10:40:00,73.46,73.52,73.4,73.43,211921.0,72.8095,72.8689,72.75,72.7797,211921.0
2016-10-17 10:45:00,73.43,73.44,73.27,73.35,141373.0,72.7797,72.7896,72.6211,72.7004,141373.0
2016-10-17 10:50:00,73.36,73.39,73.22,73.26,114777.0,72.7103,72.7401,72.5716,72.6112,114777.0
2016-10-17 10:55:00,73.26,73.33,73.2,73.22,93465.0,72.6112,72.6806,72.5518,72.5716,93465.0
2016-10-17 11:00:00,73.22,73.22,72.99,73.01,102033.0,72.5716,72.5716,72.3436,72.3634,102033.0
2016-10-17 11:05:00,73.0,73.14,72.99,73.1,80044.0,72.3535,72.4923,72.3436,72.4526,80044.0
2016-10-17 11:10:00,73.09,73.25,73.08,73.25,109534.0,72.4427,72.6013,72.4328,72.6013,109534.0
2016-10-17 11:15:00,73.25,73.25,73.15,73.15,69478.0,72.6013,72.6013,72.5022,72.5022,69478.0
2016-10-17 11:20:00,73.15,73.15,72.98,72.98,65431.0,72.5022,72.5022,72.3337,72.3337,65431.0
2016-10-17 11:25:00,72.98,73.05,72.83,73.03,164420.0,72.3337,72.4031,72.185,72.3833,164420.0
2016-10-17 11:30:00,73.03,73.04,72.98,73.01,90892.0,72.3833,72.3932,72.3337,72.3634,90892.0
2016-10-17 11:35:00,73.01,73.04,72.95,73.04,80005.0,72.3634,72.3932,72.304,72.3932,80005.0
2016-10-17 11:40:00,73.03,73.05,72.99,73.04,47622.0,72.3833,72.4031,72.3436,72.3932,47622.0
2016-10-17 11:45:00,73.04,73.09,72.99,73.02,62887.0,72.3932,72.4427,72.3436,72.3734,62887.0
2016-10-17 11:50:00,73.02,73.1,72.99,73.02,61733.0,72.3734,72.4526,72.3436,72.3734,61733.0
2016-10-17 11:55:00,73.01,73.03,72.98,73.02,70486.0,72.3634,72.3833,72.3337,72.3734,70486.0
2016-10-17 12:00:00,73.02,73.05,72.99,73.01,55634.0,72.3734,72.4031,72.3436,72.3634,55634.0
2016-10-17 12:05:00,73.01,73.06,72.85,72.88,59376.0,72.3634,72.413,72.2049,72.2346,59376.0
2016-10-17 12:10:00,72.88,73.04,72.88,73.03,77978.0,72.2346,72.3932,72.2346,72.3833,77978.0
2016-10-17 12:15:00,73.02,73.05,72.95,72.96,96164.0,72.3734,72.4031,72.304,72.3139,96164.0
2016-10-17 12:20:00,72.97,73.01,72.88,72.88,66433.0,72.3238,72.3634,72.2346,72.2346,66433.0
2016-10-17 12:25:00,72.88,72.89,72.82,72.88,54161.0,72.2346,72.2445,72.1751,72.2346,54161.0
2016-10-17 12:30:00,72.87,73.02,72.86,72.99,50072.0,72.2247,72.3734,72.2148,72.3436,50072.0
2016-10-17 12:35:00,72.99,73.01,72.93,72.94,41911.0,72.3436,72.3634,72.2842,72.2941,41911.0
2016-10-17 12:40:00,72.95,72.95,72.85,72.91,30957.0,72.304,72.304,72.2049,72.2643,30957.0
2016-10-17 12:45:00,72.92,72.92,72.8,72.82,60926.0,72.2742,72.2742,72.1553,72.1751,60926.0
2016-10-17 12:50:00,72.83,72.85,72.76,72.78,37084.0,72.185,72.2049,72.1157,72.1355,37084.0
2016-10-17 12:55:00,72.78,72.92,72.77,72.89,76027.0,72.1355,72.2742,72.1256,72.2445,76027.0
2016-10-17 13:00:00,72.88,72.95,72.84,72.87,38526.0,72.2346,72.304,72.1949,72.2247,38526.0
2016-10-17 13:05:00,72.87,72.9,72.84,72.87,38916.0,72.2247,72.2544,72.1949,72.2247,38916.0
2016-10-17 13:10:00,72.88,72.9,72.84,72.9,40959.0,72.2346,72.2544,72.1949,72.2544,40959.0
2016-10-17 13:15:00,72.9,72.9,72.82,72.83,48446.0,72.2544,72.2544,72.1751,72.185,48446.0
2016-10-17 13:20:00,72.82,72.86,72.82,72.83,32685.0,72.1751,72.2148,72.1751,72.185,32685.0
2016-10-17 13:25:00,72.83,72.86,72.82,72.83,49634.0,72.185,72.2148,72.1751,72.185,49634.0
2016-10-17 13:30:00,72.84,72.88,72.82,72.85,36877.0,72.1949,72.2346,72.1751,72.2049,36877.0
2016-10-17 13:35:00,72.84,72.9,72.82,72.86,39240.0,72.1949,72.2544,72.1751,72.2148,39240.0
2016-10-17 13:40:00,72.86,72.88,72.83,72.83,21430.0,72.2148,72.2346,72.185,72.185,21430.0
2016-10-17 13:45:00,72.83,73.11,72.82,72.93,182377.0,72.185,72.4626,72.1751,72.2842,182377.0
2016-10-17 13:50:00,72.94,73.02,72.94,72.99,56068.0,72.2941,72.3734,72.2941,72.3436,56068.0
2016-10-17 13:55:00,72.99,73.0,72.9,72.93,40754.0,72.3436,72.3535,72.2544,72.2842,40754.0
2016-10-17 14:00:00,72.93,73.03,72.93,73.02,88649.0,72.2842,72.3833,72.2842,72.3734,88649.0
2016-10-17 14:05:00,73.03,73.03,72.92,72.96,37064.0,72.3833,72.3833,72.2742,72.3139,37064.0
2016-10-17 14:10:00,72.97,73.13,72.96,73.1,115131.0,72.3238,72.4824,72.3139,72.4526,115131.0
2016-10-17 14:15:00,73.09,73.14,73.04,73.07,38466.0,72.4427,72.4923,72.3932,72.4229,38466.0
2016-10-17 14:20:00,73.07,73.1,73.04,73.05,46305.0,72.4229,72.4526,72.3932,72.4031,46305.0
2016-10-17 14:25:00,73.05,73.14,73.05,73.11,47027.0,72.4031,72.4923,72.4031,72.4626,47027.0
2016-10-17 14:30:00,73.11,73.12,73.06,73.1,31534.0,72.4626,72.4725,72.413,72.4526,31534.0
2016-10-17 14:35:00,73.09,73.09,73.02,73.03,51370.0,72.4427,72.4427,72.3734,72.3833,51370.0
2016-10-17 14:40:00,73.02,73.07,72.99,73.02,34501.0,72.3734,72.4229,72.3436,72.3734,34501.0
2016-10-17 14:45:00,73.02,73.03,72.97,72.98,31012.0,72.3734,72.3833,72.3238,72.3337,31012.0
2016-10-17 14:50:00,72.99,73.05,72.98,72.99,82920.0,72.3436,72.4031,72.3337,72.3436,82920.0
2016-10-17 14:55:00,73.0,73.05,72.97,73.03,42760.0,72.3535,72.4031,72.3238,72.3833,42760.0
2016-10-17 15:00:00,73.03,73.03,72.84,72.96,262363.0,72.3833,72.3833,72.1949,72.3139,262363.0
2016-10-17 15:05:00,72.96,72.97,72.84,72.88,322362.0,72.3139,72.3238,72.1949,72.2346,322362.0
2016-10-17 15:10:00,72.89,72.9,72.83,72.84,66468.0,72.2445,72.2544,72.185,72.1949,66468.0
2016-10-17 15:15:00,72.84,72.87,72.83,72.83,33180.0,72.1949,72.2247,72.185,72.185,33180.0
2016-10-17 15:20:00,72.82,72.9,72.82,72.9,60013.0,72.1751,72.2544,72.1751,72.2544,60013.0
2016-10-17 15:25:00,72.9,72.94,72.83,72.88,123966.0,72.2544,72.2941,72.185,72.2346,123966.0
2016-10-17 15:30:00,72.88,72.88,72.76,72.81,80962.0,72.2346,72.2346,72.1157,72.1652,80962.0
2016-10-17 15:35:00,72.81,72.85,72.79,72.83,78015.0,72.1652,72.2049,72.1454,72.185,78015.0
2016-10-17 15:40:00,72.83,72.88,72.75,72.77,99051.0,72.185,72.2346,72.1057,72.1256,99051.0
2016-10-17 15:45:00,72.77,72.85,72.76,72.78,183456.0,72.1256,72.2049,72.1157,72.1355,183456.0
2016-10-17 15:50:00,72.78,72.84,72.74,72.79,339878.0,72.1355,72.1949,72.0958,72.1454,339878.0
2016-10-17 15:55:00,72.8,72.85,72.76,72.82,261113.0,72.1553,72.2049,72.1157,72.1751,261113.0
2016-10-18 09:30:00,74.0,74.17,73.47,73.78,134855.0,73.3447,73.5132,72.8194,73.1266,134855.0
2016-10-18 09:35:00,73.75,73.98,73.72,73.95,155706.0,73.0969,73.3249,73.0672,73.2951,155706.0
2016-10-18 09:40:00,73.98,74.08,73.85,73.97,120498.0,73.3249,73.424,73.196,73.3149,120498.0
2016-10-18 09:45:00,73.99,74.09,73.72,73.76,70971.0,73.3348,73.4339,73.0672,73.1068,70971.0
2016-10-18 09:50:00,73.78,73.8,73.6,73.62,93294.0,73.1266,73.1464,72.9482,72.968,93294.0
2016-10-18 09:55:00,73.61,73.72,73.55,73.64,52082.0,72.9581,73.0672,72.8987,72.9879,52082.0
2016-10-18 10:00:00,73.64,73.92,73.64,73.78,42536.0,72.9879,73.2654,72.9879,73.1266,42536.0
2016-10-18 10:05:00,73.79,73.89,73.68,73.71,41030.0,73.1365,73.2356,73.0275,73.0572,41030.0
2016-10-18 10:10:00,73.7,73.73,73.65,73.65,54823.0,73.0473,73.0771,72.9978,72.9978,54823.0
2016-10-18 10:15:00,73.63,73.63,73.45,73.45,48739.0,72.978,72.978,72.7995,72.7995,48739.0
2016-10-18 10:20:00,73.43,73.44,73.17,73.33,54904.0,72.7797,72.7896,72.522,72.6806,54904.0
2016-10-18 10:25:00,73.34,73.37,73.21,73.21,51918.0,72.6905,72.7203,72.5617,72.5617,51918.0
2016-10-18 10:30:00,73.21,73.35,73.21,73.28,41361.0,72.5617,72.7004,72.5617,72.6311,41361.0
2016-10-18 10:35:00,73.27,73.49,73.26,73.48,71820.0,72.6211,72.8392,72.6112,72.8293,71820.0
2016-10-18 10:40:00,73.48,73.49,73.36,73.39,57566.0,72.8293,72.8392,72.7103,72.7401,57566.0
2016-10-18 10:45:00,73.41,73.41,73.26,73.3,21598.0,72.7599,72.7599,72.6112,72.6509,21598.0
2016-10-18 10:50:00,73.3,73.33,73.15,73.16,29351.0,72.6509,72.6806,72.5022,72.5121,29351.0
2016-10-18 10:55:00,73.16,73.21,73.03,73.05,75811.0,72.5121,72.5617,72.3833,72.4031,75811.0
2016-10-18 11:00:00,73.07,73.18,73.06,73.07,32685.0,72.4229,72.5319,72.413,72.4229,32685.0
2016-10-18 11:05:00,73.06,73.12,73.04,73.11,24691.0,72.413,72.4725,72.3932,72.4626,24691.0
2016-10-18 11:10:00,73.11,73.11,73.05,73.06,19275.0,72.4626,72.4626,72.4031,72.413,19275.0
2016-10-18 11:15:00,73.07,73.07,72.97,72.97,36230.0,72.4229,72.4229,72.3238,72.3238,36230.0
2016-10-18 11:20:00,72.98,73.04,72.97,73.01,34159.0,72.3337,72.3932,72.3238,72.3634,34159.0
2016-10-18 11:25:00,73.01,73.03,72.98,73.01,29228.0,72.3634,72.3833,72.3337,72.3634,29228.0
2016-10-18 11:30:00,73.02,73.07,72.99,72.99,34475.0,72.3734,72.4229,72.3436,72.3436,34475.0
2016-10-18 11:35:00,72.99,73.01,72.95,72.99,17418.0,72.3436,72.3634,72.304,72.3436,17418.0
2016-10-18 11:40:00,72.99,73.03,72.98,73.02,20439.0,72.3436,72.3833,72.3337,72.3734,20439.0
2016-10-18 11:45:00,73.01,73.03,72.98,73.0,12338.0,72.3634,72.3833,72.3337,72.3535,12338.0
2016-10-18 11:50:00,72.99,73.03,72.98,73.03,15317.0,72.3436,72.3833,72.3337,72.3833,15317.0
2016-10-18 11:55:00,73.04,73.09,73.01,73.03,20624.0,72.3932,72.4427,72.3634,72.3833,20624.0
2016-10-18 12:00:00,73.03,73.04,72.92,72.93,28525.0,72.3833,72.3932,72.2742,72.2842,28525.0
2016-10-18 12:05:00,72.93,72.97,72.85,72.88,37483.0,72.2842,72.3238,72.2049,72.2346,37483.0
2016-10-18 12:10:00,72.89,72.93,72.8,72.82,49812.0,72.2445,72.2842,72.1553,72.1751,49812.0
2016-10-18 12:15:00,72.83,72.86,72.81,72.82,27068.0,72.185,72.2148,72.1652,72.1751,27068.0
2016-10-18 12:20:00,72.81,72.86,72.79,72.81,15115.0,72.1652,72.2148,72.1454,72.1652,15115.0
2016-10-18 12:25:00,72.83,72.85,72.8,72.83,83877.0,72.185,72.2049,72.1553,72.185,83877.0
2016-10-18 12:30:00,72.84,72.86,72.81,72.82,30959.0,72.1949,72.2148,72.1652,72.1751,30959.0
2016-10-18 12:35:00,72.82,72.88,72.8,72.86,50133.0,72.1751,72.2346,72.1553,72.2148,50133.0
2016-10-18 12:40:00,72.86,72.86,72.82,72.84,47658.0,72.2148,72.2148,72.1751,72.1949,47658.0
2016-10-18 12:45:00,72.84,72.85,72.76,72.78,45840.0,72.1949,72.2049,72.1157,72.1355,45840.0
2016-10-18 12:50:00,72.79,72.79,72.7,72.71,36640.0,72.1454,72.1454,72.0562,72.0661,36640.0
2016-10-18 12:55:00,72.7,72.76,72.68,72.76,59498.0,72.0562,72.1157,72.0364,72.1157,59498.0
2016-10-18 13:00:00,72.77,72.84,72.75,72.76,64709.0,72.1256,72.1949,72.1057,72.1157,64709.0
2016-10-18 13:05:00,72.74,72.8,72.73,72.8,77961.0,72.0958,72.1553,72.0859,72.1553,77961.0
2016-10-18 13:10:00,72.79,72.8,72.74,72.77,73500.0,72.1454,72.1553,72.0958,72.1256,73500.0
2016-10-18 13:15:00,72.77,72.82,72.76,72.82,42447.0,72.1256,72.1751,72.1157,72.1751,42447.0
2016-10-18 13:20:00,72.81,72.81,72.76,72.76,34008.0,72.1652,72.1652,72.1157,72.1157,34008.0
2016-10-18 13:25:00,72.77,72.84,72.76,72.81,45967.0,72.1256,72.1949,72.1157,72.1652,45967.0
2016-10-18 13:30:00,72.8,72.81,72.66,72.67,48407.0,72.1553,72.1652,72.0165,72.0265,48407.0
2016-10-18 13:35:00,72.68,72.7,72.62,72.64,29117.0,72.0364,72.0562,71.9769,71.9967,29117.0
2016-10-18 13:40:00,72.64,72.72,72.64,72.72,38729.0,71.9967,72.076,71.9967,72.076,38729.0
2016-10-18 13:45:00,72.72,72.79,72.71,72.76,78217.0,72.076,72.1454,72.0661,72.1157,78217.0
2016-10-18 13:50:00,72.75,72.77,72.73,72.75,38419.0,72.1057,72.1256,72.0859,72.1057,38419.0
2016-10-18 13:55:00,72.75,72.75,72.67,72.67,42432.0,72.1057,72.1057,72.0265,72.0265,42432.0
2016-10-18 14:00:00,72.67,72.76,72.6,72.69,103740.0,72.0265,72.1157,71.9571,72.0463,103740.0
2016-10-18 14:05:00,72.68,72.71,72.67,72.71,29564.0,72.0364,72.0661,72.0265,72.0661,29564.0
2016-10-18 14:10:00,72.7,72.72,72.67,72.72,58229.0,72.0562,72.076,72.0265,72.076,58229.0
2016-10-18 14:15:00,72.72,72.79,72.71,72.75,54430.0,72.076,72.1454,72.0661,72.1057,54430.0
2016-10-18 14:20:00,72.75,72.79,72.71,72.78,47422.0,72.1057,72.1454,72.0661,72.1355,47422.0
2016-10-18 14:25:00,72.79,72.84,72.74,72.76,40281.0,72.1454,72.1949,72.0958,72.1157,40281.0
2016-10-18 14:30:00,72.76,72.79,72.74,72.77,25587.0,72.1157,72.1454,72.0958,72.1256,25587.0
2016-10-18 14:35:00,72.77,72.77,72.72,72.75,40486.0,72.1256,72.1256,72.076,72.1057,40486.0
2016-10-18 14:40:00,72.75,72.77,72.74,72.75,76759.0,72.1057,72.1256,72.0958,72.1057,76759.0
2016-10-18 14:45:00,72.75,72.82,72.73,72.82,39051.0,72.1057,72.1751,72.0859,72.1751,39051.0
2016-10-18 14:50:00,72.81,72.85,72.75,72.76,56786.0,72.1652,72.2049,72.1057,72.1157,56786.0
2016-10-18 14:55:00,72.77,72.81,72.76,72.77,20924.0,72.1256,72.1652,72.1157,72.1256,20924.0
2016-10-18 15:00:00,72.77,72.81,72.75,72.77,70789.0,72.1256,72.1652,72.1057,72.1256,70789.0
2016-10-18 15:05:00,72.77,72.82,72.74,72.75,47210.0,72.1256,72.1751,72.0958,72.1057,47210.0
2016-10-18 15:10:00,72.76,72.78,72.74,72.77,54333.0,72.1157,72.1355,72.0958,72.1256,54333.0
2016-10-18 15:15:00,72.77,72.79,72.74,72.76,36713.0,72.1256,72.1454,72.0958,72.1157,36713.0
2016-10-18 15:20:00,72.77,72.77,72.7,72.74,45880.0,72.1256,72.1256,72.0562,72.0958,45880.0
2016-10-18 15:25:00,72.74,72.75,72.72,72.74,39730.0,72.0958,72.1057,72.076,72.0958,39730.0
2016-10-18 15:30:00,72.73,72.73,72.62,72.69,78727.0,72.0859,72.0859,71.9769,72.0463,78727.0
2016-10-18 15:35:00,72.69,72.72,72.67,72.71,56343.0,72.0463,72.076,72.0265,72.0661,56343.0
2016-10-18 15:40:00,72.72,72.72,72.66,72.71,76823.0,72.076,72.076,72.0165,72.0661,76823.0
2016-10-18 15:45:00,72.71,72.75,72.69,72.72,146744.0,72.0661,72.1057,72.0463,72.076,146744.0
2016-10-18 15:50:00,72.72,72.83,72.71,72.83,185249.0,72.076,72.185,72.0661,72.185,185249.0
2016-10-18 15:55:00,72.83,72.94,72.74,72.76,276576.0,72.185,72.2941,72.0958,72.1157,276576.0
2016-10-19 09:30:00,72.61,72.99,72.56,72.71,98807.0,71.967,72.3436,71.9174,72.0661,98807.0
2016-10-19 09:35:00,72.73,72.83,72.6,72.69,44785.0,72.0859,72.185,71.9571,72.0463,44785.0
2016-10-19 09:40:00,72.69,72.85,72.61,72.65,27667.0,72.0463,72.2049,71.967,72.0066,27667.0
2016-10-19 09:45:00,72.63,72.77,72.6,72.73,30345.0,71.9868,72.1256,71.9571,72.0859,30345.0
2016-10-19 09:50:00,72.75,72.8,72.68,72.8,33912.0,72.1057,72.1553,72.0364,72.1553,33912.0
2016-10-19 09:55:00,72.8,72.8,72.61,72.63,27422.0,72.1553,72.1553,71.967,71.9868,27422.0
2016-10-19 10:00:00,72.65,72.66,72.56,72.61,46041.0,72.0066,72.0165,71.9174,71.967,46041.0
2016-10-19 10:05:00,72.6,72.68,72.51,72.66,66564.0,71.9571,72.0364,71.8679,72.0165,66564.0
2016-10-19 10:10:00,72.65,72.8,72.61,72.74,27849.0,72.0066,72.1553,71.967,72.0958,27849.0
2016-10-19 10:15:00,72.73,72.73,72.6,72.63,29811.0,72.0859,72.0859,71.9571,71.9868,29811.0
2016-10-19 10:20:00,72.64,72.67,72.61,72.64,14287.0,71.9967,72.0265,71.967,71.9967,14287.0
2016-10-19 10:25:00,72.64,72.68,72.62,72.67,24481.0,71.9967,72.0364,71.9769,72.0265,24481.0
2016-10-19 10:30:00,72.68,72.79,72.68,72.76,39619.0,72.0364,72.1454,72.0364,72.1157,39619.0
2016-10-19 10:35:00,72.77,72.78,72.73,72.76,22713.0,72.1256,72.1355,72.0859,72.1157,22713.0
2016-10-19 10:40:00,72.75,72.78,72.68,72.7,22231.0,72.1057,72.1355,72.0364,72.0562,22231.0
2016-10-19 10:45:00,72.71,72.72,72.64,72.67,38766.0,72.0661,72.076,71.9967,72.0265,38766.0
2016-10-19 10:50:00,72.67,72.69,72.57,72.61,70951.0,72.0265,72.0463,71.9273,71.967,70951.0
2016-10-19 10:55:00,72.61,72.63,72.54,72.57,47110.0,71.967,71.9868,71.8976,71.9273,47110.0
2016-10-19 11:00:00,72.58,72.62,72.56,72.6,47859.0,71.9373,71.9769,71.9174,71.9571,47859.0
2016-10-19 11:05:00,72.6,72.6,72.49,72.49,55511.0,71.9571,71.9571,71.848,71.848,55511.0
2016-10-19 11:10:00,72.5,72.51,72.47,72.48,41769.0,71.858,71.8679,71.8282,71.8381,41769.0
2016-10-19 11:15:00,72.48,72.5,72.44,72.47,36047.0,71.8381,71.858,71.7985,71.8282,36047.0
2016-10-19 11:20:00,72.46,72.52,72.46,72.51,31926.0,71.8183,71.8778,71.8183,71.8679,31926.0
2016-10-19 11:25:00,72.51,72.57,72.5,72.57,38794.0,71.8679,71.9273,71.858,71.9273,38794.0
2016-10-19 11:30:00,72.57,72.59,72.5,72.59,58787.0,71.9273,71.9472,71.858,71.9472,58787.0
2016-10-19 11:35:00,72.6,72.69,72.55,72.55,49186.0,71.9571,72.0463,71.9075,71.9075,49186.0
2016-10-19 11:40:00,72.55,72.62,72.55,72.62,29107.0,71.9075,71.9769,71.9075,71.9769,29107.0
2016-10-19 11:45:00,72.62,72.62,72.53,72.54,29385.0,71.9769,71.9769,71.8877,71.8976,29385.0
2016-10-19 11:50:00,72.53,72.53,72.49,72.51,33059.0,71.8877,71.8877,71.848,71.8679,33059.0
2016-10-19 11:55:00,72.51,72.52,72.48,72.5,26693.0,71.8679,71.8778,71.8381,71.858,26693.0
2016-10-19 12:00:00,72.5,72.56,72.49,72.49,28009.0,71.858,71.9174,71.848,71.848,28009.0
2016-10-19 12:05:00,72.49,72.53,72.45,72.52,24717.0,71.848,71.8877,71.8084,71.8778,24717.0
2016-10-19 12:10:00,72.52,72.53,72.49,72.53,11904.0,71.8778,71.8877,71.848,71.8877,11904.0
2016-10-19 12:15:00,72.52,72.52,72.46,72.46,37929.0,71.8778,71.8778,71.8183,71.8183,37929.0
2016-10-19 12:20:00,72.47,72.51,72.46,72.5,12328.0,71.8282,71.8679,71.8183,71.858,12328.0
2016-10-19 12:25:00,72.5,72.51,72.48,72.5,17405.0,71.858,71.8679,71.8381,71.858,17405.0
2016-10-19 12:30:00,72.5,72.53,72.49,72.52,14948.0,71.858,71.8877,71.848,71.8778,14948.0
2016-10-19 12:35:00,72.52,72.53,72.5,72.53,30039.0,71.8778,71.8877,71.858,71.8877,30039.0
2016-10-19 12:40:00,72.53,72.6,72.51,72.59,95418.0,71.8877,71.9571,71.8679,71.9472,95418.0
2016-10-19 12:45:00,72.6,72.72,72.59,72.71,20869.0,71.9571,72.076,71.9472,72.0661,20869.0
2016-10-19 12:50:00,72.71,72.79,72.7,72.77,25200.0,72.0661,72.1454,72.0562,72.1256,25200.0
2016-10-19 12:55:00,72.77,72.78,72.69,72.7,30091.0,72.1256,72.1355,72.0463,72.0562,30091.0
2016-10-19 13:00:00,72.7,72.73,72.64,72.64,14201.0,72.0562,72.0859,71.9967,71.9967,14201.0
2016-10-19 13:05:00,72.66,72.74,72.64,72.73,30307.0,72.0165,72.0958,71.9967,72.0859,30307.0
2016-10-19 13:10:00,72.73,72.76,72.72,72.73,28661.0,72.0859,72.1157,72.076,72.0859,28661.0
2016-10-19 13:15:00,72.74,72.82,72.74,72.82,31805.0,72.0958,72.1751,72.0958,72.1751,31805.0
2016-10-19 13:20:00,72.81,72.87,72.79,72.87,27251.0,72.1652,72.2247,72.1454,72.2247,27251.0
2016-10-19 13:25:00,72.86,72.91,72.84,72.89,41643.0,72.2148,72.2643,72.1949,72.2445,41643.0
2016-10-19 13:30:00,72.89,73.03,72.89,72.95,49280.0,72.2445,72.3833,72.2445,72.304,49280.0
2016-10-19 13:35:00,72.96,73.01,72.93,73.0,26169.0,72.3139,72.3634,72.2842,72.3535,26169.0
2016-10-19 13:40:00,73.0,73.08,72.95,72.97,27909.0,72.3535,72.4328,72.304,72.3238,27909.0
2016-10-19 13:45:00,72.95,73.0,72.94,72.98,17868.0,72.304,72.3535,72.2941,72.3337,17868.0
2016-10-19 13:50:00,72.98,73.0,72.94,72.99,59756.0,72.3337,72.3535,72.2941,72.3436,59756.0
2016-10-19 13:55:00,72.98,73.05,72.96,72.99,82885.0,72.3337,72.4031,72.3139,72.3436,82885.0
2016-10-19 14:00:00,72.99,73.21,72.99,73.18,82067.0,72.3436,72.5617,72.3436,72.5319,82067.0
2016-10-19 14:05:00,73.17,73.2,73.11,73.13,56474.0,72.522,72.5518,72.4626,72.4824,56474.0
2016-10-19 14:10:00,73.13,73.24,73.13,73.14,60292.0,72.4824,72.5914,72.4824,72.4923,60292.0
2016-10-19 14:15:00,73.15,73.15,73.05,73.05,23233.0,72.5022,72.5022,72.4031,72.4031,23233.0
2016-10-19 14:20:00,73.05,73.11,73.0,73.0,21627.0,72.4031,72.4626,72.3535,72.3535,21627.0
2016-10-19 14:25:00,73.01,73.08,73.0,73.03,16029.0,72.3634,72.4328,72.3535,72.3833,16029.0
2016-10-19 14:30:00,73.02,73.04,72.99,73.01,20910.0,72.3734,72.3932,72.3436,72.3634,20910.0
2016-10-19 14:35:00,73.01,73.04,72.99,73.04,15466.0,72.3634,72.3932,72.3436,72.3932,15466.0
2016-10-19 14:40:00,73.03,73.08,73.02,73.06,34468.0,72.3833,72.4328,72.3734,72.413,34468.0
2016-10-19 14:45:00,73.06,73.06,73.01,73.02,18857.0,72.413,72.413,72.3634,72.3734,18857.0
2016-10-19 14:50:00,73.03,73.08,73.02,73.04,34475.0,72.3833,72.4328,72.3734,72.3932,34475.0
2016-10-19 14:55:00,73.04,73.06,73.03,73.03,12046.0,72.3932,72.413,72.3833,72.3833,12046.0
2016-10-19 15:00:00,73.04,73.06,73.03,73.03,22152.0,72.3932,72.413,72.3833,72.3833,22152.0
2016-10-19 15:05:00,73.03,73.04,73.01,73.01,16127.0,72.3833,72.3932,72.3634,72.3634,16127.0
2016-10-19 15:10:00,73.02,73.03,73.01,73.02,16943.0,72.3734,72.3833,72.3634,72.3734,16943.0
2016-10-19 15:15:00,73.02,73.03,72.99,73.03,37210.0,72.3734,72.3833,72.3436,72.3833,37210.0
2016-10-19 15:20:00,73.03,75.5,73.0,73.03,122032.0,72.3833,74.8314,72.3535,72.3833,122032.0
2016-10-19 15:25:00,73.02,73.03,72.96,72.99,50361.0,72.3734,72.3833,72.3139,72.3436,50361.0
2016-10-19 15:30:00,72.99,73.05,72.99,73.05,30301.0,72.3436,72.4031,72.3436,72.4031,30301.0
2016-10-19 15:35:00,73.04,73.06,73.03,73.06,38890.0,72.3932,72.413,72.3833,72.413,38890.0
2016-10-19 15:40:00,73.05,73.06,72.98,72.98,59453.0,72.4031,72.413,72.3337,72.3337,59453.0
2016-10-19 15:45:00,72.98,73.04,72.97,73.0,57326.0,72.3337,72.3932,72.3238,72.3535,57326.0
2016-10-19 15:50:00,72.99,72.99,72.88,72.88,86247.0,72.3436,72.3436,72.2346,72.2346,86247.0
2016-10-19 15:55:00,72.89,72.91,72.82,72.84,214533.0,72.2445,72.2643,72.1751,72.1949,214533.0
2016-10-20 09:30:00,72.97,72.97,72.55,72.75,71028.0,72.3238,72.3238,71.9075,72.1057,71028.0
2016-10-20 09:35:00,72.72,72.87,72.59,72.6,38339.0,72.076,72.2247,71.9472,71.9571,38339.0
2016-10-20 09:40:00,72.61,72.83,72.56,72.64,42896.0,71.967,72.185,71.9174,71.9967,42896.0
2016-10-20 09:45:00,72.66,72.74,72.54,72.61,76338.0,72.0165,72.0958,71.8976,71.967,76338.0
2016-10-20 09:50:00,72.59,72.62,72.48,72.61,54495.0,71.9472,71.9769,71.8381,71.967,54495.0
2016-10-20 09:55:00,72.62,72.63,72.47,72.47,41005.0,71.9769,71.9868,71.8282,71.8282,41005.0
2016-10-20 10:00:00,72.48,72.58,72.44,72.51,48056.0,71.8381,71.9373,71.7985,71.8679,48056.0
2016-10-20 10:05:00,72.51,72.61,72.48,72.5,49877.0,71.8679,71.967,71.8381,71.858,49877.0
2016-10-20 10:10:00,72.5,72.53,72.42,72.52,48007.0,71.858,71.8877,71.7787,71.8778,48007.0
2016-10-20 10:15:00,72.51,72.54,72.43,72.46,49016.0,71.8679,71.8976,71.7886,71.8183,49016.0
2016-10-20 10:20:00,72.47,72.53,72.36,72.38,33135.0,71.8282,71.8877,71.7192,71.739,33135.0
2016-10-20 10:25:00,72.37,72.45,72.27,72.41,53355.0,71.7291,71.8084,71.63,71.7688,53355.0
2016-10-20 10:30:00,72.43,72.48,72.33,72.43,57649.0,71.7886,71.8381,71.6895,71.7886,57649.0
2016-10-20 10:35:00,72.4,72.41,72.31,72.34,41494.0,71.7588,71.7688,71.6696,71.6994,41494.0
2016-10-20 10:40:00,72.34,72.37,72.28,72.35,37391.0,71.6994,71.7291,71.6399,71.7093,37391.0
2016-10-20 10:45:00,72.34,72.43,72.29,72.43,38667.0,71.6994,71.7886,71.6498,71.7886,38667.0
2016-10-20 10:50:00,72.44,72.45,72.35,72.38,33583.0,71.7985,71.8084,71.7093,71.739,33583.0
2016-10-20 10:55:00,72.4,72.42,72.25,72.4,57601.0,71.7588,71.7787,71.6102,71.7588,57601.0
2016-10-20 11:00:00,72.4,72.42,72.29,72.3,32831.0,71.7588,71.7787,71.6498,71.6597,32831.0
2016-10-20 11:05:00,72.28,72.33,72.25,72.31,46833.0,71.6399,71.6895,71.6102,71.6696,46833.0
2016-10-20 11:10:00,72.3,72.48,72.25,72.47,37733.0,71.6597,71.8381,71.6102,71.8282,37733.0
2016-10-20 11:15:00,72.45,72.47,72.38,72.44,63150.0,71.8084,71.8282,71.739,71.7985,63150.0
2016-10-20 11:20:00,72.46,72.53,72.39,72.43,35374.0,71.8183,71.8877,71.7489,71.7886,35374.0
2016-10-20 11:25:00,72.42,72.52,72.41,72.52,24159.0,71.7787,71.8778,71.7688,71.8778,24159.0
2016-10-20 11:30:00,72.52,72.64,72.51,72.64,20951.0,71.8778,71.9967,71.8679,71.9967,20951.0
2016-10-20 11:35:00,72.62,72.62,72.44,72.53,34325.0,71.9769,71.9769,71.7985,71.8877,34325.0
2016-10-20 11:40:00,72.55,72.62,72.52,72.52,19580.0,71.9075,71.9769,71.8778,71.8778,19580.0
2016-10-20 11:45:00,72.52,72.53,72.49,72.52,19349.0,71.8778,71.8877,71.848,71.8778,19349.0
2016-10-20 11:50:00,72.53,72.53,72.4,72.42,40906.0,71.8877,71.8877,71.7588,71.7787,40906.0
2016-10-20 11:55:00,72.43,72.66,72.41,72.65,74061.0,71.7886,72.0165,71.7688,72.0066,74061.0
2016-10-20 12:00:00,72.64,72.64,72.5,72.61,215353.0,71.9967,71.9967,71.858,71.967,215353.0
2016-10-20 12:05:00,72.6,72.61,72.55,72.59,22915.0,71.9571,71.967,71.9075,71.9472,22915.0
2016-10-20 12:10:00,72.59,72.73,72.58,72.7,75657.0,71.9472,72.0859,71.9373,72.0562,75657.0
2016-10-20 12:15:00,72.69,72.7,72.62,72.64,30731.0,72.0463,72.0562,71.9769,71.9967,30731.0
2016-10-20 12:20:00,72.64,72.65,72.56,72.56,15576.0,71.9967,72.0066,71.9174,71.9174,15576.0
2016-10-20 12:25:00,72.56,72.61,72.51,72.61,16859.0,71.9174,71.967,71.8679,71.967,16859.0
2016-10-20 12:30:00,72.6,72.61,72.57,72.6,18481.0,71.9571,71.967,71.9273,71.9571,18481.0
2016-10-20 12:35:00,72.59,72.6,72.54,72.6,42618.0,71.9472,71.9571,71.8976,71.9571,42618.0
2016-10-20 12:40:00,72.6,72.6,72.58,72.6,88582.0,71.9571,71.9571,71.9373,71.9571,88582.0
2016-10-20 12:45:00,72.59,72.6,72.54,72.54,26736.0,71.9472,71.9571,71.8976,71.8976,26736.0
2016-10-20 12:50:00,72.54,72.57,72.52,72.57,12424.0,71.8976,71.9273,71.8778,71.9273,12424.0
2016-10-20 12:55:00,72.56,72.59,72.54,72.57,9654.0,71.9174,71.9472,71.8976,71.9273,9654.0
2016-10-20 13:00:00,72.56,72.59,72.53,72.56,11789.0,71.9174,71.9472,71.8877,71.9174,11789.0
2016-10-20 13:05:00,72.56,72.57,72.52,72.52,8666.0,71.9174,71.9273,71.8778,71.8778,8666.0
2016-10-20 13:10:00,72.52,72.62,72.52,72.61,15322.0,71.8778,71.9769,71.8778,71.967,15322.0
2016-10-20 13:15:00,72.61,72.69,72.59,72.68,194190.0,71.967,72.0463,71.9472,72.0364,194190.0
2016-10-20 13:20:00,72.68,72.71,72.57,72.57,31026.0,72.0364,72.0661,71.9273,71.9273,31026.0
2016-10-20 13:25:00,72.57,72.59,72.53,72.54,20553.0,71.9273,71.9472,71.8877,71.8976,20553.0
2016-10-20 13:30:00,72.55,72.57,72.54,72.56,33953.0,71.9075,71.9273,71.8976,71.9174,33953.0
2016-10-20 13:35:00,72.55,72.58,72.54,72.55,15516.0,71.9075,71.9373,71.8976,71.9075,15516.0
2016-10-20 13:40:00,72.54,72.64,72.53,72.63,38357.0,71.8976,71.9967,71.8877,71.9868,38357.0
2016-10-20 13:45:00,72.64,72.64,72.54,72.54,26244.0,71.9967,71.9967,71.8976,71.8976,26244.0
2016-10-20 13:50:00,72.54,72.55,72.46,72.48,40434.0,71.8976,71.9075,71.8183,71.8381,40434.0
2016-10-20 13:55:00,72.47,72.48,72.41,72.46,33641.0,71.8282,71.8381,71.7688,71.8183,33641.0
2016-10-20 14:00:00,72.45,72.57,72.45,72.52,49079.0,71.8084,71.9273,71.8084,71.8778,49079.0
2016-10-20 14:05:00,72.52,72.6,72.52,72.58,39412.0,71.8778,71.9571,71.8778,71.9373,39412.0
2016-10-20 14:10:00,72.58,72.6,72.57,72.59,16885.0,71.9373,71.9571,71.9273,71.9472,16885.0
2016-10-20 14:15:00,72.59,72.6,72.57,72.57,13815.0,71.9472,71.9571,71.9273,71.9273,13815.0
2016-10-20 14:20:00,72.58,72.63,72.57,72.6,20170.0,71.9373,71.9868,71.9273,71.9571,20170.0
2016-10-20 14:25:00,72.61,72.61,72.57,72.58,17334.0,71.967,71.967,71.9273,71.9373,17334.0
2016-10-20 14:30:00,72.59,72.6,72.54,72.56,32083.0,71.9472,71.9571,71.8976,71.9174,32083.0
2016-10-20 14:35:00,72.56,72.59,72.54,72.54,23239.0,71.9174,71.9472,71.8976,71.8976,23239.0
2016-10-20 14:40:00,72.54,72.56,72.51,72.56,29281.0,71.8976,71.9174,71.8679,71.9174,29281.0
2016-10-20 14:45:00,72.56,72.61,72.49,72.6,40666.0,71.9174,71.967,71.848,71.9571,40666.0
2016-10-20 14:50:00,72.6,72.61,72.51,72.54,27622.0,71.9571,71.967,71.8679,71.8976,27622.0
2016-10-20 14:55:00,72.55,72.62,72.54,72.62,26514.0,71.9075,71.9769,71.8976,71.9769,26514.0
2016-10-20 15:00:00,72.61,72.68,72.61,72.65,45309.0,71.967,72.0364,71.967,72.0066,45309.0
2016-10-20 15:05:00,72.65,72.8,72.65,72.77,32230.0,72.0066,72.1553,72.0066,72.1256,32230.0
2016-10-20 15:10:00,72.77,72.78,72.7,72.76,48227.0,72.1256,72.1355,72.0562,72.1157,48227.0
2016-10-20 15:15:00,72.75,72.77,72.72,72.73,62696.0,72.1057,72.1256,72.076,72.0859,62696.0
2016-10-20 15:20:00,72.74,72.78,72.68,72.73,38873.0,72.0958,72.1355,72.0364,72.0859,38873.0
2016-10-20 15:25:00,72.73,72.75,72.7,72.7,37090.0,72.0859,72.1057,72.0562,72.0562,37090.0
2016-10-20 15:30:00,72.7,72.7,72.64,72.66,47183.0,72.0562,72.0562,71.9967,72.0165,47183.0
2016-10-20 15:35:00,72.67,72.68,72.63,72.65,51910.0,72.0265,72.0364,71.9868,72.0066,51910.0
2016-10-20 15:40:00,72.66,72.68,72.64,72.68,63668.0,72.0165,72.0364,71.9967,72.0364,63668.0
2016-10-20 15:45:00,72.68,72.74,72.62,72.67,100736.0,72.0364,72.0958,71.9769,72.0265,100736.0
2016-10-20 15:50:00,72.67,72.7,72.64,72.7,111584.0,72.0265,72.0562,71.9967,72.0562,111584.0
2016-10-20 15:55:00,72.7,72.81,72.58,72.59,424504.0,72.0562,72.1652,71.9373,71.9472,424504.0
2016-10-21 09:30:00,72.34,72.66,72.23,72.52,231173.0,71.6994,72.0165,71.5903,71.8778,231173.0
2016-10-21 09:35:00,72.62,72.62,72.32,72.56,49441.0,71.9769,71.9769,71.6796,71.9174,49441.0
2016-10-21 09:40:00,72.57,72.74,72.53,72.56,75189.0,71.9273,72.0958,71.8877,71.9174,75189.0
2016-10-21 09:45:00,72.56,72.61,72.47,72.55,32645.0,71.9174,71.967,71.8282,71.9075,32645.0
2016-10-21 09:50:00,72.53,72.65,72.53,72.63,24569.0,71.8877,72.0066,71.8877,71.9868,24569.0
2016-10-21 09:55:00,72.63,73.02,72.62,72.99,95006.0,71.9868,72.3734,71.9769,72.3436,95006.0
2016-10-21 10:00:00,72.98,73.23,72.96,73.19,149265.0,72.3337,72.5815,72.3139,72.5418,149265.0
2016-10-21 10:05:00,73.19,73.19,72.79,72.8,51105.0,72.5418,72.5418,72.1454,72.1553,51105.0
2016-10-21 10:10:00,72.81,72.82,72.65,72.65,55451.0,72.1652,72.1751,72.0066,72.0066,55451.0
2016-10-21 10:15:00,72.65,72.76,72.65,72.71,50941.0,72.0066,72.1157,72.0066,72.0661,50941.0
2016-10-21 10:20:00,72.71,72.76,72.63,72.67,35201.0,72.0661,72.1157,71.9868,72.0265,35201.0
2016-10-21 10:25:00,72.66,72.82,72.61,72.81,41060.0,72.0165,72.1751,71.967,72.1652,41060.0
2016-10-21 10:30:00,72.81,72.89,72.53,72.56,81347.0,72.1652,72.2445,71.8877,71.9174,81347.0
2016-10-21 10:35:00,72.57,72.66,72.54,72.63,35246.0,71.9273,72.0165,71.8976,71.9868,35246.0
2016-10-21 10:40:00,72.62,72.76,72.61,72.76,41728.0,71.9769,72.1157,71.967,72.1157,41728.0
2016-10-21 10:45:00,72.75,72.86,72.75,72.86,67669.0,72.1057,72.2148,72.1057,72.2148,67669.0
2016-10-21 10:50:00,72.87,72.96,72.85,72.85,104080.0,72.2247,72.3139,72.2049,72.2049,104080.0
2016-10-21 10:55:00,72.85,72.91,72.79,72.91,84197.0,72.2049,72.2643,72.1454,72.2643,84197.0
2016-10-21 11:00:00,72.91,72.95,72.9,72.94,36728.0,72.2643,72.304,72.2544,72.2941,36728.0
2016-10-21 11:05:00,72.95,73.1,72.93,73.09,57668.0,72.304,72.4526,72.2842,72.4427,57668.0
2016-10-21 11:10:00,73.09,73.27,73.09,73.15,104591.0,72.4427,72.6211,72.4427,72.5022,104591.0
2016-10-21 11:15:00,73.15,73.48,73.14,73.46,177702.0,72.5022,72.8293,72.4923,72.8095,177702.0
2016-10-21 11:20:00,73.47,73.6,73.4,73.47,295654.0,72.8194,72.9482,72.75,72.8194,295654.0
2016-10-21 11:25:00,73.46,73.46,73.23,73.28,88428.0,72.8095,72.8095,72.5815,72.6311,88428.0
2016-10-21 11:30:00,73.28,73.29,73.19,73.19,39888.0,72.6311,72.641,72.5418,72.5418,39888.0
2016-10-21 11:35:00,73.2,73.22,73.13,73.14,49952.0,72.5518,72.5716,72.4824,72.4923,49952.0
2016-10-21 11:40:00,73.17,73.26,73.13,73.24,42069.0,72.522,72.6112,72.4824,72.5914,42069.0
2016-10-21 11:45:00,73.25,73.49,73.25,73.48,64368.0,72.6013,72.8392,72.6013,72.8293,64368.0
2016-10-21 11:50:00,73.49,73.54,73.43,73.53,40935.0,72.8392,72.8887,72.7797,72.8788,40935.0
2016-10-21 11:55:00,73.53,73.54,73.38,73.44,39170.0,72.8788,72.8887,72.7302,72.7896,39170.0
2016-10-21 12:00:00,73.43,73.45,73.35,73.35,31845.0,72.7797,72.7995,72.7004,72.7004,31845.0
2016-10-21 12:05:00,73.35,73.4,73.32,73.34,45287.0,72.7004,72.75,72.6707,72.6905,45287.0
2016-10-21 12:10:00,73.34,73.38,73.31,73.33,37230.0,72.6905,72.7302,72.6608,72.6806,37230.0
2016-10-21 12:15:00,73.33,73.34,73.28,73.3,28856.0,72.6806,72.6905,72.6311,72.6509,28856.0
2016-10-21 12:20:00,73.31,73.31,73.15,73.2,50192.0,72.6608,72.6608,72.5022,72.5518,50192.0
2016-10-21 12:25:00,73.2,73.26,73.17,73.2,28270.0,72.5518,72.6112,72.522,72.5518,28270.0
2016-10-21 12:30:00,73.21,73.25,73.17,73.17,23002.0,72.5617,72.6013,72.522,72.522,23002.0
2016-10-21 12:35:00,73.18,73.23,73.12,73.12,21154.0,72.5319,72.5815,72.4725,72.4725,21154.0
2016-10-21 12:40:00,73.11,73.24,73.1,73.23,91994.0,72.4626,72.5914,72.4526,72.5815,91994.0
2016-10-21 12:45:00,73.24,73.37,73.23,73.35,29799.0,72.5914,72.7203,72.5815,72.7004,29799.0
2016-10-21 12:50:00,73.35,74.0,73.17,73.24,92567.0,72.7004,73.3447,72.522,72.5914,92567.0
2016-10-21 12:55:00,73.24,73.49,73.24,73.41,41205.0,72.5914,72.8392,72.5914,72.7599,41205.0
2016-10-21 13:00:00,73.41,73.47,73.36,73.4,22223.0,72.7599,72.8194,72.7103,72.75,22223.0
2016-10-21 13:05:00,73.4,73.41,73.32,73.33,20071.0,72.75,72.7599,72.6707,72.6806,20071.0
2016-10-21 13:10:00,73.33,73.39,73.32,73.39,18873.0,72.6806,72.7401,72.6707,72.7401,18873.0
2016-10-21 13:15:00,73.39,73.45,73.38,73.43,34716.0,72.7401,72.7995,72.7302,72.7797,34716.0
2016-10-21 13:20:00,73.42,73.47,73.36,73.46,40669.0,72.7698,72.8194,72.7103,72.8095,40669.0
2016-10-21 13:25:00,73.46,73.46,73.41,73.42,47346.0,72.8095,72.8095,72.7599,72.7698,47346.0
2016-10-21 13:30:00,73.42,73.45,73.35,73.42,63802.0,72.7698,72.7995,72.7004,72.7698,63802.0
2016-10-21 13:35:00,73.42,73.43,73.36,73.4,40140.0,72.7698,72.7797,72.7103,72.75,40140.0
2016-10-21 13:40:00,73.4,73.53,73.39,73.5,61896.0,72.75,72.8788,72.7401,72.8491,61896.0
2016-10-21 13:45:00,73.5,73.52,73.45,73.48,28588.0,72.8491,72.8689,72.7995,72.8293,28588.0
2016-10-21 13:50:00,73.49,73.52,73.42,73.44,15828.0,72.8392,72.8689,72.7698,72.7896,15828.0
2016-10-21 13:55:00,73.44,73.48,73.39,73.4,273123.0,72.7896,72.8293,72.7401,72.75,273123.0
2016-10-21 14:00:00,73.41,73.41,73.29,73.29,19170.0,72.7599,72.7599,72.641,72.641,19170.0
2016-10-21 14:05:00,73.29,73.39,73.29,73.34,22943.0,72.641,72.7401,72.641,72.6905,22943.0
2016-10-21 14:10:00,73.34,73.46,73.31,73.44,104872.0,72.6905,72.8095,72.6608,72.7896,104872.0
2016-10-21 14:15:00,73.45,73.53,73.44,73.51,76884.0,72.7995,72.8788,72.7896,72.859,76884.0
2016-10-21 14:20:00,73.48,73.59,73.48,73.57,40662.0,72.8293,72.9383,72.8293,72.9185,40662.0
2016-10-21 14:25:00,73.57,73.59,73.53,73.55,35734.0,72.9185,72.9383,72.8788,72.8987,35734.0
2016-10-21 14:30:00,73.55,73.58,73.5,73.57,70448.0,72.8987,72.9284,72.8491,72.9185,70448.0
2016-10-21 14:35:00,73.58,73.62,73.55,73.62,79032.0,72.9284,72.968,72.8987,72.968,79032.0
2016-10-21 14:40:00,73.61,73.64,73.59,73.61,37699.0,72.9581,72.9879,72.9383,72.9581,37699.0
2016-10-21 14:45:00,73.61,73.71,73.61,73.7,48622.0,72.9581,73.0572,72.9581,73.0473,48622.0
2016-10-21 14:50:00,73.69,73.78,73.69,73.76,71691.0,73.0374,73.1266,73.0374,73.1068,71691.0
2016-10-21 14:55:00,73.77,73.81,73.74,73.76,45162.0,73.1167,73.1564,73.087,73.1068,45162.0
2016-10-21 15:00:00,73.76,73.78,73.75,73.78,40592.0,73.1068,73.1266,73.0969,73.1266,40592.0
2016-10-21 15:05:00,73.78,73.89,73.77,73.89,76846.0,73.1266,73.2356,73.1167,73.2356,76846.0
2016-10-21 15:10:00,73.89,73.93,73.88,73.91,95655.0,73.2356,73.2753,73.2257,73.2555,95655.0
2016-10-21 15:15:00,73.91,73.93,73.81,73.81,113023.0,73.2555,73.2753,73.1564,73.1564,113023.0
2016-10-21 15:20:00,73.8,73.95,73.74,73.95,90835.0,73.1464,73.2951,73.087,73.2951,90835.0
2016-10-21 15:25:00,73.94,74.08,73.94,74.08,141430.0,73.2852,73.424,73.2852,73.424,141430.0
2016-10-21 15:30:00,74.07,74.27,74.01,74.07,209588.0,73.4141,73.6123,73.3546,73.4141,209588.0
2016-10-21 15:35:00,74.06,74.07,73.87,73.87,121500.0,73.4041,73.4141,73.2158,73.2158,121500.0
2016-10-21 15:40:00,73.87,73.99,73.87,73.94,151011.0,73.2158,73.3348,73.2158,73.2852,151011.0
2016-10-21 15:45:00,73.94,74.06,73.92,74.06,179754.0,73.2852,73.4041,73.2654,73.4041,179754.0
2016-10-21 15:50:00,74.05,74.09,74.03,74.06,214573.0,73.3942,73.4339,73.3744,73.4041,214573.0
2016-10-21 15:55:00,74.05,74.1,74.0,74.01,419996.0,73.3942,73.4438,73.3447,73.3546,419996.0
2016-10-24 09:30:00,74.43,74.62,74.28,74.55,80230.0,73.7709,73.9592,73.6222,73.8898,80230.0
2016-10-24 09:35:00,74.58,74.83,74.58,74.62,64793.0,73.9195,74.1673,73.9195,73.9592,64793.0
2016-10-24 09:40:00,74.63,74.75,74.61,74.75,68715.0,73.9691,74.088,73.9493,74.088,68715.0
2016-10-24 09:45:00,74.74,75.08,74.74,75.06,184798.0,74.0781,74.4151,74.0781,74.3953,184798.0
2016-10-24 09:50:00,75.06,75.06,74.92,74.96,116866.0,74.3953,74.3953,74.2565,74.2962,116866.0
2016-10-24 09:55:00,74.96,75.02,74.94,75.0,87463.0,74.2962,74.3556,74.2764,74.3358,87463.0
2016-10-24 10:00:00,75.0,75.22,74.98,75.21,80417.0,74.3358,74.5539,74.316,74.544,80417.0
2016-10-24 10:05:00,75.21,75.22,75.07,75.11,68661.0,74.544,74.5539,74.4052,74.4448,68661.0
2016-10-24 10:10:00,75.11,75.16,74.98,75.03,53668.0,74.4448,74.4944,74.316,74.3656,53668.0
2016-10-24 10:15:00,75.02,75.11,75.0,75.04,44548.0,74.3556,74.4448,74.3358,74.3755,44548.0
2016-10-24 10:20:00,75.04,75.05,75.0,75.01,50907.0,74.3755,74.3854,74.3358,74.3457,50907.0
2016-10-24 10:25:00,75.0,75.04,74.86,74.86,96963.0,74.3358,74.3755,74.1971,74.1971,96963.0
2016-10-24 10:30:00,74.87,75.04,74.87,74.99,81766.0,74.207,74.3755,74.207,74.3259,81766.0
2016-10-24 10:35:00,74.98,75.0,74.85,74.86,61674.0,74.316,74.3358,74.1871,74.1971,61674.0
2016-10-24 10:40:00,74.86,74.93,74.74,74.82,75556.0,74.1971,74.2664,74.0781,74.1574,75556.0
2016-10-24 10:45:00,74.84,74.86,74.77,74.78,24015.0,74.1772,74.1971,74.1079,74.1178,24015.0
2016-10-24 10:50:00,74.78,74.89,74.77,74.88,25896.0,74.1178,74.2268,74.1079,74.2169,25896.0
2016-10-24 10:55:00,74.87,74.88,74.81,74.82,38368.0,74.207,74.2169,74.1475,74.1574,38368.0
2016-10-24 11:00:00,74.81,74.88,74.78,74.88,50800.0,74.1475,74.2169,74.1178,74.2169,50800.0
2016-10-24 11:05:00,74.88,74.88,74.75,74.8,30152.0,74.2169,74.2169,74.088,74.1376,30152.0
2016-10-24 11:10:00,74.8,74.86,74.76,74.84,40454.0,74.1376,74.1971,74.0979,74.1772,40454.0
2016-10-24 11:15:00,74.85,75.0,74.84,75.0,38059.0,74.1871,74.3358,74.1772,74.3358,38059.0
2016-10-24 11:20:00,74.99,75.0,74.9,74.93,55114.0,74.3259,74.3358,74.2367,74.2664,55114.0
2016-10-24 11:25:00,74.93,74.98,74.9,74.92,28832.0,74.2664,74.316,74.2367,74.2565,28832.0
2016-10-24 11:30:00,74.93,75.0,74.92,74.97,34905.0,74.2664,74.3358,74.2565,74.3061,34905.0
2016-10-24 11:35:00,74.97,75.0,74.94,74.99,60559.0,74.3061,74.3358,74.2764,74.3259,60559.0
2016-10-24 11:40:00,74.99,75.0,74.93,74.94,37812.0,74.3259,74.3358,74.2664,74.2764,37812.0
2016-10-24 11:45:00,74.93,74.95,74.91,74.94,31314.0,74.2664,74.2863,74.2466,74.2764,31314.0
2016-10-24 11:50:00,74.93,74.94,74.91,74.92,65374.0,74.2664,74.2764,74.2466,74.2565,65374.0
2016-10-24 11:55:00,74.93,74.94,74.88,74.89,57595.0,74.2664,74.2764,74.2169,74.2268,57595.0
2016-10-24 12:00:00,74.89,74.9,74.88,74.88,26296.0,74.2268,74.2367,74.2169,74.2169,26296.0
2016-10-24 12:05:00,74.89,74.93,74.88,74.88,117462.0,74.2268,74.2664,74.2169,74.2169,117462.0
2016-10-24 12:10:00,74.88,74.9,74.75,74.76,67373.0,74.2169,74.2367,74.088,74.0979,67373.0
2016-10-24 12:15:00,74.75,74.83,74.75,74.79,42100.0,74.088,74.1673,74.088,74.1277,42100.0
2016-10-24 12:20:00,74.79,74.8,74.72,74.78,55821.0,74.1277,74.1376,74.0583,74.1178,55821.0
2016-10-24 12:25:00,74.78,74.81,74.75,74.78,52116.0,74.1178,74.1475,74.088,74.1178,52116.0
2016-10-24 12:30:00,74.78,74.79,74.75,74.78,32330.0,74.1178,74.1277,74.088,74.1178,32330.0
2016-10-24 12:35:00,74.79,74.86,74.77,74.86,34085.0,74.1277,74.1971,74.1079,74.1971,34085.0
2016-10-24 12:40:00,74.86,74.9,74.84,74.9,23048.0,74.1971,74.2367,74.1772,74.2367,23048.0
2016-10-24 12:45:00,74.89,74.9,74.85,74.89,33809.0,74.2268,74.2367,74.1871,74.2268,33809.0
2016-10-24 12:50:00,74.89,74.94,74.88,74.92,59958.0,74.2268,74.2764,74.2169,74.2565,59958.0
2016-10-24 12:55:00,74.91,74.95,74.9,74.92,32403.0,74.2466,74.2863,74.2367,74.2565,32403.0
2016-10-24 13:00:00,74.92,74.95,74.9,74.92,36270.0,74.2565,74.2863,74.2367,74.2565,36270.0
2016-10-24 13:05:00,74.92,74.92,74.89,74.9,14931.0,74.2565,74.2565,74.2268,74.2367,14931.0
2016-10-24 13:10:00,74.9,74.93,74.88,74.92,20783.0,74.2367,74.2664,74.2169,74.2565,20783.0
2016-10-24 13:15:00,74.92,74.96,74.92,74.95,28334.0,74.2565,74.2962,74.2565,74.2863,28334.0
2016-10-24 13:20:00,74.94,74.95,74.93,74.95,18764.0,74.2764,74.2863,74.2664,74.2863,18764.0
2016-10-24 13:25:00,74.95,74.99,74.95,74.98,18549.0,74.2863,74.3259,74.2863,74.316,18549.0
2016-10-24 13:30:00,74.98,75.0,74.96,74.99,34584.0,74.316,74.3358,74.2962,74.3259,34584.0
2016-10-24 13:35:00,74.98,75.0,74.97,74.97,22179.0,74.316,74.3358,74.3061,74.3061,22179.0
2016-10-24 13:40:00,74.98,74.99,74.96,74.98,34085.0,74.316,74.3259,74.2962,74.316,34085.0
2016-10-24 13:45:00,74.97,75.0,74.97,75.0,35111.0,74.3061,74.3358,74.3061,74.3358,35111.0
2016-10-24 13:50:00,74.99,75.04,74.99,75.0,76421.0,74.3259,74.3755,74.3259,74.3358,76421.0
2016-10-24 13:55:00,75.0,75.03,75.0,75.02,19303.0,74.3358,74.3656,74.3358,74.3556,19303.0
2016-10-24 14:00:00,75.02,75.06,74.99,75.0,37262.0,74.3556,74.3953,74.3259,74.3358,37262.0
2016-10-24 14:05:00,74.99,75.01,74.98,74.99,61133.0,74.3259,74.3457,74.316,74.3259,61133.0
2016-10-24 14:10:00,74.98,74.99,74.96,74.96,49568.0,74.316,74.3259,74.2962,74.2962,49568.0
2016-10-24 14:15:00,74.96,74.98,74.94,74.95,45814.0,74.2962,74.316,74.2764,74.2863,45814.0
2016-10-24 14:20:00,74.95,74.95,74.85,74.86,35120.0,74.2863,74.2863,74.1871,74.1971,35120.0
2016-10-24 14:25:00,74.85,74.89,74.85,74.88,23720.0,74.1871,74.2268,74.1871,74.2169,23720.0
2016-10-24 14:30:00,74.89,75.04,74.88,75.04,142967.0,74.2268,74.3755,74.2169,74.3755,142967.0
2016-10-24 14:35:00,75.03,75.08,75.03,75.04,60775.0,74.3656,74.4151,74.3656,74.3755,60775.0
2016-10-24 14:40:00,75.04,75.09,75.03,75.08,34873.0,74.3755,74.425,74.3656,74.4151,34873.0
2016-10-24 14:45:00,75.08,75.09,75.04,75.04,21132.0,74.4151,74.425,74.3755,74.3755,21132.0
2016-10-24 14:50:00,75.05,75.07,75.03,75.03,20807.0,74.3854,74.4052,74.3656,74.3656,20807.0
2016-10-24 14:55:00,75.03,75.11,75.02,75.1,35437.0,74.3656,74.4448,74.3556,74.4349,35437.0
2016-10-24 15:00:00,75.11,75.12,75.07,75.11,29034.0,74.4448,74.4548,74.4052,74.4448,29034.0
2016-10-24 15:05:00,75.1,75.11,75.04,75.08,32108.0,74.4349,74.4448,74.3755,74.4151,32108.0
2016-10-24 15:10:00,75.08,75.1,75.05,75.07,31670.0,74.4151,74.4349,74.3854,74.4052,31670.0
2016-10-24 15:15:00,75.07,75.1,75.05,75.06,33608.0,74.4052,74.4349,74.3854,74.3953,33608.0
2016-10-24 15:20:00,75.06,75.06,75.0,75.0,43537.0,74.3953,74.3953,74.3358,74.3358,43537.0
2016-10-24 15:25:00,75.01,75.03,75.0,75.03,69117.0,74.3457,74.3656,74.3358,74.3656,69117.0
2016-10-24 15:30:00,75.03,75.03,75.0,75.01,60304.0,74.3656,74.3656,74.3358,74.3457,60304.0
2016-10-24 15:35:00,75.01,75.07,75.01,75.07,57386.0,74.3457,74.4052,74.3457,74.4052,57386.0
2016-10-24 15:40:00,75.07,75.12,75.05,75.12,86719.0,74.4052,74.4548,74.3854,74.4548,86719.0
2016-10-24 15:45:00,75.12,75.27,75.11,75.26,156826.0,74.4548,74.6034,74.4448,74.5935,156826.0
2016-10-24 15:50:00,75.26,75.33,75.25,75.33,144921.0,74.5935,74.6629,74.5836,74.6629,144921.0
2016-10-24 15:55:00,75.33,75.34,75.06,75.07,487724.0,74.6629,74.6728,74.3953,74.4052,487724.0
2016-10-25 09:30:00,75.15,75.15,74.7,74.93,75752.0,74.4845,74.4845,74.0385,74.2664,75752.0
2016-10-25 09:35:00,74.97,75.17,74.71,75.17,84561.0,74.3061,74.5043,74.0484,74.5043,84561.0
2016-10-25 09:40:00,75.17,75.21,74.97,75.15,130639.0,74.5043,74.544,74.3061,74.4845,130639.0
2016-10-25 09:45:00,75.15,75.16,74.91,75.04,88464.0,74.4845,74.4944,74.2466,74.3755,88464.0
2016-10-25 09:50:00,74.99,75.15,74.94,75.05,117929.0,74.3259,74.4845,74.2764,74.3854,117929.0
2016-10-25 09:55:00,75.07,75.13,75.0,75.05,31728.0,74.4052,74.4647,74.3358,74.3854,31728.0
2016-10-25 10:00:00,75.05,75.09,74.98,75.02,35038.0,74.3854,74.425,74.316,74.3556,35038.0
2016-10-25 10:05:00,75.0,75.08,74.99,75.0,17978.0,74.3358,74.4151,74.3259,74.3358,17978.0
2016-10-25 10:10:00,75.02,75.05,74.99,75.04,35099.0,74.3556,74.3854,74.3259,74.3755,35099.0
2016-10-25 10:15:00,75.05,75.06,75.02,75.02,39315.0,74.3854,74.3953,74.3556,74.3556,39315.0
2016-10-25 10:20:00,75.03,75.11,75.02,75.1,50534.0,74.3656,74.4448,74.3556,74.4349,50534.0
2016-10-25 10:25:00,75.09,75.1,75.04,75.08,46881.0,74.425,74.4349,74.3755,74.4151,46881.0
2016-10-25 10:30:00,75.07,75.08,75.02,75.05,43885.0,74.4052,74.4151,74.3556,74.3854,43885.0
2016-10-25 10:35:00,75.05,75.06,74.99,75.01,59642.0,74.3854,74.3953,74.3259,74.3457,59642.0
2016-10-25 10:40:00,75.01,75.05,74.89,75.01,108697.0,74.3457,74.3854,74.2268,74.3457,108697.0
2016-10-25 10:45:00,75.01,75.02,74.95,74.98,80895.0,74.3457,74.3556,74.2863,74.316,80895.0
2016-10-25 10:50:00,74.96,75.05,74.96,75.01,70508.0,74.2962,74.3854,74.2962,74.3457,70508.0
2016-10-25 10:55:00,75.0,75.08,74.91,75.02,53969.0,74.3358,74.4151,74.2466,74.3556,53969.0
2016-10-25 11:00:00,75.03,75.15,74.98,75.15,89280.0,74.3656,74.4845,74.316,74.4845,89280.0
2016-10-25 11:05:00,75.15,75.22,75.07,75.1,70401.0,74.4845,74.5539,74.4052,74.4349,70401.0
2016-10-25 11:10:00,75.09,75.17,75.06,75.1,64100.0,74.425,74.5043,74.3953,74.4349,64100.0
2016-10-25 11:15:00,75.1,75.18,75.08,75.18,68498.0,74.4349,74.5142,74.4151,74.5142,68498.0
2016-10-25 11:20:00,75.18,75.18,74.98,75.0,76444.0,74.5142,74.5142,74.316,74.3358,76444.0
2016-10-25 11:25:00,75.01,75.16,74.99,75.14,48098.0,74.3457,74.4944,74.3259,74.4746,48098.0
2016-10-25 11:30:00,75.15,75.15,75.0,75.01,28616.0,74.4845,74.4845,74.3358,74.3457,28616.0
2016-10-25 11:35:00,75.02,75.04,74.98,75.03,70363.0,74.3556,74.3755,74.316,74.3656,70363.0
2016-10-25 11:40:00,75.03,75.07,74.84,74.86,65293.0,74.3656,74.4052,74.1772,74.1971,65293.0
2016-10-25 11:45:00,74.86,74.87,74.83,74.86,22187.0,74.1971,74.207,74.1673,74.1971,22187.0
2016-10-25 11:50:00,74.86,74.9,74.82,74.85,18182.0,74.1971,74.2367,74.1574,74.1871,18182.0
2016-10-25 11:55:00,74.82,74.84,74.74,74.75,28490.0,74.1574,74.1772,74.0781,74.088,28490.0
2016-10-25 12:00:00,74.74,74.8,74.71,74.8,30602.0,74.0781,74.1376,74.0484,74.1376,30602.0
2016-10-25 12:05:00,74.8,74.81,74.68,74.77,28889.0,74.1376,74.1475,74.0187,74.1079,28889.0
2016-10-25 12:10:00,74.76,74.77,74.67,74.67,21924.0,74.0979,74.1079,74.0087,74.0087,21924.0
2016-10-25 12:15:00,74.66,74.67,74.59,74.63,19590.0,73.9988,74.0087,73.9295,73.9691,19590.0
2016-10-25 12:20:00,74.63,74.66,74.58,74.61,17675.0,73.9691,73.9988,73.9195,73.9493,17675.0
2016-10-25 12:25:00,74.61,74.64,74.57,74.64,28331.0,73.9493,73.979,73.9096,73.979,28331.0
2016-10-25 12:30:00,74.64,74.74,74.62,74.73,41115.0,73.979,74.0781,73.9592,74.0682,41115.0
2016-10-25 12:35:00,74.73,74.74,74.6,74.64,26750.0,74.0682,74.0781,73.9394,73.979,26750.0
2016-10-25 12:40:00,74.65,74.65,74.57,74.63,50135.0,73.9889,73.9889,73.9096,73.9691,50135.0
2016-10-25 12:45:00,74.65,74.8,74.65,74.79,21426.0,73.9889,74.1376,73.9889,74.1277,21426.0
2016-10-25 12:50:00,74.79,74.81,74.72,74.74,19418.0,74.1277,74.1475,74.0583,74.0781,19418.0
2016-10-25 12:55:00,74.75,74.78,74.73,74.76,24168.0,74.088,74.1178,74.0682,74.0979,24168.0
2016-10-25 13:00:00,74.76,74.76,74.68,74.72,14473.0,74.0979,74.0979,74.0187,74.0583,14473.0
2016-10-25 13:05:00,74.71,74.72,74.67,74.67,12740.0,74.0484,74.0583,74.0087,74.0087,12740.0
2016-10-25 13:10:00,74.68,74.68,74.6,74.61,30787.0,74.0187,74.0187,73.9394,73.9493,30787.0
2016-10-25 13:15:00,74.61,74.68,74.6,74.67,41390.0,73.9493,74.0187,73.9394,74.0087,41390.0
2016-10-25 13:20:00,74.67,74.73,74.67,74.71,19406.0,74.0087,74.0682,74.0087,74.0484,19406.0
2016-10-25 13:25:00,74.72,74.74,74.71,74.73,14970.0,74.0583,74.0781,74.0484,74.0682,14970.0
2016-10-25 13:30:00,74.73,74.73,74.66,74.7,18737.0,74.0682,74.0682,73.9988,74.0385,18737.0
2016-10-25 13:35:00,74.7,74.72,74.64,74.64,14148.0,74.0385,74.0583,73.979,73.979,14148.0
2016-10-25 13:40:00,74.64,74.67,74.63,74.65,16408.0,73.979,74.0087,73.9691,73.9889,16408.0
2016-10-25 13:45:00,74.66,74.69,74.64,74.69,29578.0,73.9988,74.0286,73.979,74.0286,29578.0
2016-10-25 13:50:00,74.69,74.75,74.68,74.74,27959.0,74.0286,74.088,74.0187,74.0781,27959.0
2016-10-25 13:55:00,74.74,74.74,74.64,74.71,34869.0,74.0781,74.0781,73.979,74.0484,34869.0
2016-10-25 14:00:00,74.7,74.75,74.7,74.74,18992.0,74.0385,74.088,74.0385,74.0781,18992.0
2016-10-25 14:05:00,74.73,74.79,74.71,74.79,22566.0,74.0682,74.1277,74.0484,74.1277,22566.0
2016-10-25 14:10:00,74.79,74.8,74.73,74.76,24953.0,74.1277,74.1376,74.0682,74.0979,24953.0
2016-10-25 14:15:00,74.75,74.76,74.67,74.69,28744.0,74.088,74.0979,74.0087,74.0286,28744.0
2016-10-25 14:20:00,74.69,74.69,74.66,74.69,19881.0,74.0286,74.0286,73.9988,74.0286,19881.0
2016-10-25 14:25:00,74.69,74.71,74.66,74.7,12596.0,74.0286,74.0484,73.9988,74.0385,12596.0
2016-10-25 14:30:00,74.71,74.76,74.66,74.76,22978.0,74.0484,74.0979,73.9988,74.0979,22978.0
2016-10-25 14:35:00,74.75,74.78,74.69,74.78,43297.0,74.088,74.1178,74.0286,74.1178,43297.0
2016-10-25 14:40:00,74.77,74.77,74.72,74.75,24604.0,74.1079,74.1079,74.0583,74.088,24604.0
2016-10-25 14:45:00,74.75,74.76,74.71,74.74,18161.0,74.088,74.0979,74.0484,74.0781,18161.0
2016-10-25 14:50:00,74.73,74.78,74.73,74.75,22403.0,74.0682,74.1178,74.0682,74.088,22403.0
2016-10-25 14:55:00,74.76,74.77,74.66,74.68,25555.0,74.0979,74.1079,73.9988,74.0187,25555.0
2016-10-25 15:00:00,74.68,74.77,74.68,74.71,26569.0,74.0187,74.1079,74.0187,74.0484,26569.0
2016-10-25 15:05:00,74.71,74.77,74.7,74.76,33367.0,74.0484,74.1079,74.0385,74.0979,33367.0
2016-10-25 15:10:00,74.76,74.78,74.74,74.78,20886.0,74.0979,74.1178,74.0781,74.1178,20886.0
2016-10-25 15:15:00,74.78,74.86,74.76,74.84,49363.0,74.1178,74.1971,74.0979,74.1772,49363.0
2016-10-25 15:20:00,74.84,74.89,74.82,74.82,23404.0,74.1772,74.2268,74.1574,74.1574,23404.0
2016-10-25 15:25:00,74.82,74.87,74.81,74.85,20314.0,74.1574,74.207,74.1475,74.1871,20314.0
2016-10-25 15:30:00,74.84,74.88,74.79,74.87,45823.0,74.1772,74.2169,74.1277,74.207,45823.0
2016-10-25 15:35:00,74.88,75.15,74.88,75.13,158260.0,74.2169,74.4845,74.2169,74.4647,158260.0
2016-10-25 15:40:00,75.12,75.21,75.11,75.13,123089.0,74.4548,74.544,74.4448,74.4647,123089.0
2016-10-25 15:45:00,75.13,75.23,75.11,75.2,137799.0,74.4647,74.5638,74.4448,74.534,137799.0
2016-10-25 15:50:00,75.2,75.26,75.19,75.21,174586.0,74.534,74.5935,74.5241,74.544,174586.0
2016-10-25 15:55:00,75.21,75.21,75.09,75.09,215322.0,74.544,74.544,74.425,74.425,215322.0
2016-10-26 09:30:00,74.65,74.77,74.33,74.44,90087.0,73.9889,74.1079,73.6718,73.7808,90087.0
2016-10-26 09:35:00,74.44,74.58,74.41,74.57,53925.0,73.7808,73.9195,73.751,73.9096,53925.0
2016-10-26 09:40:00,74.58,74.72,74.56,74.62,34815.0,73.9195,74.0583,73.8997,73.9592,34815.0
2016-10-26 09:45:00,74.62,74.67,74.56,74.61,32996.0,73.9592,74.0087,73.8997,73.9493,32996.0
2016-10-26 09:50:00,74.61,74.64,74.5,74.59,62113.0,73.9493,73.979,73.8402,73.9295,62113.0
2016-10-26 09:55:00,74.59,74.67,74.52,74.65,38561.0,73.9295,74.0087,73.8601,73.9889,38561.0
2016-10-26 10:00:00,74.67,75.18,74.64,75.11,82863.0,74.0087,74.5142,73.979,74.4448,82863.0
2016-10-26 10:05:00,75.12,75.16,74.97,74.97,33346.0,74.4548,74.4944,74.3061,74.3061,33346.0
2016-10-26 10:10:00,74.98,75.02,74.85,74.95,72648.0,74.316,74.3556,74.1871,74.2863,72648.0
2016-10-26 10:15:00,74.97,75.03,74.93,74.95,49409.0,74.3061,74.3656,74.2664,74.2863,49409.0
2016-10-26 10:20:00,74.95,75.0,74.85,74.99,51919.0,74.2863,74.3358,74.1871,74.3259,51919.0
2016-10-26 10:25:00,75.0,75.02,74.94,74.97,36032.0,74.3358,74.3556,74.2764,74.3061,36032.0
2016-10-26 10:30:00,74.97,75.05,74.95,75.03,111633.0,74.3061,74.3854,74.2863,74.3656,111633.0
2016-10-26 10:35:00,75.02,75.17,75.02,75.09,53932.0,74.3556,74.5043,74.3556,74.425,53932.0
2016-10-26 10:40:00,75.11,75.11,74.97,75.03,27241.0,74.4448,74.4448,74.3061,74.3656,27241.0
2016-10-26 10:45:00,75.04,75.36,75.04,75.27,88376.0,74.3755,74.6926,74.3755,74.6034,88376.0
2016-10-26 10:50:00,75.28,75.29,75.18,75.19,37640.0,74.6133,74.6233,74.5142,74.5241,37640.0
2016-10-26 10:55:00,75.18,75.48,75.18,75.47,52938.0,74.5142,74.8116,74.5142,74.8017,52938.0
2016-10-26 11:00:00,75.46,75.93,75.44,75.89,143538.0,74.7917,75.2576,74.7719,75.2179,143538.0
2016-10-26 11:05:00,75.88,76.05,75.86,75.99,183561.0,75.208,75.3765,75.1882,75.3171,183561.0
2016-10-26 11:10:00,76.0,76.16,75.88,76.08,98204.0,75.327,75.4855,75.208,75.4063,98204.0
2016-10-26 11:15:00,76.09,76.1,76.0,76.02,39662.0,75.4162,75.4261,75.327,75.3468,39662.0
2016-10-26 11:20:00,76.01,76.07,75.99,76.07,116717.0,75.3369,75.3963,75.3171,75.3963,116717.0
2016-10-26 11:25:00,76.07,76.08,75.95,76.0,51710.0,75.3963,75.4063,75.2774,75.327,51710.0
2016-10-26 11:30:00,75.99,76.03,75.89,75.89,58034.0,75.3171,75.3567,75.2179,75.2179,58034.0
2016-10-26 11:35:00,75.89,75.89,75.74,75.84,58207.0,75.2179,75.2179,75.0693,75.1684,58207.0
2016-10-26 11:40:00,75.84,75.89,75.81,75.81,51297.0,75.1684,75.2179,75.1386,75.1386,51297.0
2016-10-26 11:45:00,75.82,75.9,75.81,75.84,36942.0,75.1486,75.2278,75.1386,75.1684,36942.0
2016-10-26 11:50:00,75.84,75.87,75.81,75.82,26815.0,75.1684,75.1981,75.1386,75.1486,26815.0
2016-10-26 11:55:00,75.81,75.82,75.61,75.63,70551.0,75.1386,75.1486,74.9404,74.9602,70551.0
2016-10-26 12:00:00,75.63,75.66,75.53,75.53,23287.0,74.9602,74.99,74.8611,74.8611,23287.0
2016-10-26 12:05:00,75.54,75.75,75.52,75.6,63629.0,74.871,75.0792,74.8512,74.9305,63629.0
2016-10-26 12:10:00,75.6,75.65,75.53,75.64,14621.0,74.9305,74.9801,74.8611,74.9702,14621.0
2016-10-26 12:15:00,75.64,75.68,75.6,75.65,23253.0,74.9702,75.0098,74.9305,74.9801,23253.0
2016-10-26 12:20:00,75.66,75.76,75.65,75.74,22289.0,74.99,75.0891,74.9801,75.0693,22289.0
2016-10-26 12:25:00,75.75,75.75,75.58,75.59,23138.0,75.0792,75.0792,74.9107,74.9206,23138.0
2016-10-26 12:30:00,75.59,75.68,75.59,75.67,36303.0,74.9206,75.0098,74.9206,74.9999,36303.0
2016-10-26 12:35:00,75.67,75.74,75.65,75.71,28311.0,74.9999,75.0693,74.9801,75.0395,28311.0
2016-10-26 12:40:00,75.71,75.8,75.71,75.8,18480.0,75.0395,75.1287,75.0395,75.1287,18480.0
2016-10-26 12:45:00,75.8,75.86,75.77,75.85,51034.0,75.1287,75.1882,75.099,75.1783,51034.0
2016-10-26 12:50:00,75.85,75.91,75.78,75.81,39237.0,75.1783,75.2378,75.1089,75.1386,39237.0
2016-10-26 12:55:00,75.81,75.81,75.65,75.67,25495.0,75.1386,75.1386,74.9801,74.9999,25495.0
2016-10-26 13:00:00,75.67,75.68,75.6,75.61,48626.0,74.9999,75.0098,74.9305,74.9404,48626.0
2016-10-26 13:05:00,75.6,75.61,75.54,75.55,47750.0,74.9305,74.9404,74.871,74.8809,47750.0
2016-10-26 13:10:00,75.55,75.55,75.39,75.39,48181.0,74.8809,74.8809,74.7224,74.7224,48181.0
2016-10-26 13:15:00,75.39,75.41,75.34,75.41,31291.0,74.7224,74.7422,74.6728,74.7422,31291.0
2016-10-26 13:20:00,75.41,75.45,75.36,75.38,31275.0,74.7422,74.7818,74.6926,74.7125,31275.0
2016-10-26 13:25:00,75.37,75.37,75.3,75.31,19809.0,74.7025,74.7025,74.6332,74.6431,19809.0
2016-10-26 13:30:00,75.3,75.31,75.2,75.23,28354.0,74.6332,74.6431,74.534,74.5638,28354.0
2016-10-26 13:35:00,75.24,75.24,75.13,75.18,25918.0,74.5737,74.5737,74.4647,74.5142,25918.0
2016-10-26 13:40:00,75.18,75.28,75.16,75.21,49929.0,74.5142,74.6133,74.4944,74.544,49929.0
2016-10-26 13:45:00,75.2,75.31,75.19,75.3,26146.0,74.534,74.6431,74.5241,74.6332,26146.0
2016-10-26 13:50:00,75.31,75.32,75.14,75.16,50398.0,74.6431,74.653,74.4746,74.4944,50398.0
2016-10-26 13:55:00,75.15,75.16,75.06,75.12,76881.0,74.4845,74.4944,74.3953,74.4548,76881.0
2016-10-26 14:00:00,75.11,75.11,75.0,75.02,24402.0,74.4448,74.4448,74.3358,74.3556,24402.0
2016-10-26 14:05:00,75.01,75.15,74.99,75.11,57686.0,74.3457,74.4845,74.3259,74.4448,57686.0
2016-10-26 14:10:00,75.1,75.11,75.03,75.09,36034.0,74.4349,74.4448,74.3656,74.425,36034.0
2016-10-26 14:15:00,75.09,75.1,75.0,75.05,27317.0,74.425,74.4349,74.3358,74.3854,27317.0
2016-10-26 14:20:00,75.05,75.05,74.99,75.0,30662.0,74.3854,74.3854,74.3259,74.3358,30662.0
2016-10-26 14:25:00,75.0,75.1,75.0,75.09,31975.0,74.3358,74.4349,74.3358,74.425,31975.0
2016-10-26 14:30:00,75.09,75.09,74.99,75.03,39481.0,74.425,74.425,74.3259,74.3656,39481.0
2016-10-26 14:35:00,75.04,75.07,75.0,75.07,25599.0,74.3755,74.4052,74.3358,74.4052,25599.0
2016-10-26 14:40:00,75.06,75.14,75.05,75.12,16646.0,74.3953,74.4746,74.3854,74.4548,16646.0
2016-10-26 14:45:00,75.12,75.14,75.04,75.04,35408.0,74.4548,74.4746,74.3755,74.3755,35408.0
2016-10-26 14:50:00,75.04,75.05,74.99,75.0,32178.0,74.3755,74.3854,74.3259,74.3358,32178.0
2016-10-26 14:55:00,75.01,75.1,75.0,75.1,40060.0,74.3457,74.4349,74.3358,74.4349,40060.0
2016-10-26 15:00:00,75.1,75.12,75.06,75.07,32547.0,74.4349,74.4548,74.3953,74.4052,32547.0
2016-10-26 15:05:00,75.07,75.08,75.03,75.04,36015.0,74.4052,74.4151,74.3656,74.3755,36015.0
2016-10-26 15:10:00,75.05,75.07,75.01,75.03,34389.0,74.3854,74.4052,74.3457,74.3656,34389.0
2016-10-26 15:15:00,75.03,75.08,75.01,75.04,40169.0,74.3656,74.4151,74.3457,74.3755,40169.0
2016-10-26 15:20:00,75.03,75.08,75.02,75.05,39893.0,74.3656,74.4151,74.3556,74.3854,39893.0
2016-10-26 15:25:00,75.04,75.06,75.0,75.01,28518.0,74.3755,74.3953,74.3358,74.3457,28518.0
2016-10-26 15:30:00,75.01,75.09,75.0,75.04,53860.0,74.3457,74.425,74.3358,74.3755,53860.0
2016-10-26 15:35:00,75.04,75.08,75.02,75.08,53782.0,74.3755,74.4151,74.3556,74.4151,53782.0
2016-10-26 15:40:00,75.07,75.08,74.99,75.0,81923.0,74.4052,74.4151,74.3259,74.3358,81923.0
2016-10-26 15:45:00,75.0,75.07,74.99,75.01,85686.0,74.3358,74.4052,74.3259,74.3457,85686.0
2016-10-26 15:50:00,75.02,75.03,74.99,75.03,109496.0,74.3556,74.3656,74.3259,74.3656,109496.0
2016-10-26 15:55:00,75.04,75.06,74.95,74.96,308420.0,74.3755,74.3953,74.2863,74.2962,308420.0
2016-10-27 09:30:00,75.49,75.99,75.3,75.76,133841.0,74.8215,75.3171,74.6332,75.0891,133841.0
2016-10-27 09:35:00,75.73,75.9,75.67,75.67,27448.0,75.0594,75.2278,74.9999,74.9999,27448.0
2016-10-27 09:40:00,75.69,75.97,75.66,75.95,58556.0,75.0197,75.2972,74.99,75.2774,58556.0
2016-10-27 09:45:00,75.94,76.1,75.88,75.96,61970.0,75.2675,75.4261,75.208,75.2873,61970.0
2016-10-27 09:50:00,75.95,76.04,75.94,75.98,45469.0,75.2774,75.3666,75.2675,75.3071,45469.0
2016-10-27 09:55:00,75.98,76.09,75.93,76.09,54250.0,75.3071,75.4162,75.2576,75.4162,54250.0
2016-10-27 10:00:00,76.1,76.16,76.0,76.02,96889.0,75.4261,75.4855,75.327,75.3468,96889.0
2016-10-27 10:05:00,76.05,76.09,75.84,75.87,35659.0,75.3765,75.4162,75.1684,75.1981,35659.0
2016-10-27 10:10:00,75.88,75.93,75.79,75.79,44806.0,75.208,75.2576,75.1188,75.1188,44806.0
2016-10-27 10:15:00,75.79,75.81,75.68,75.69,51419.0,75.1188,75.1386,75.0098,75.0197,51419.0
2016-10-27 10:20:00,75.73,75.75,75.58,75.62,53034.0,75.0594,75.0792,74.9107,74.9503,53034.0
2016-10-27 10:25:00,75.63,75.73,75.61,75.73,34769.0,74.9602,75.0594,74.9404,75.0594,34769.0
2016-10-27 10:30:00,75.73,75.88,75.73,75.82,41889.0,75.0594,75.208,75.0594,75.1486,41889.0
2016-10-27 10:35:00,75.82,75.82,75.45,75.48,61807.0,75.1486,75.1486,74.7818,74.8116,61807.0
2016-10-27 10:40:00,75.46,75.53,75.42,75.5,41060.0,74.7917,74.8611,74.7521,74.8314,41060.0
2016-10-27 10:45:00,75.5,75.5,75.34,75.38,40789.0,74.8314,74.8314,74.6728,74.7125,40789.0
2016-10-27 10:50:00,75.37,75.4,75.19,75.21,71311.0,74.7025,74.7323,74.5241,74.544,71311.0
2016-10-27 10:55:00,75.21,75.21,75.05,75.12,37868.0,74.544,74.544,74.3854,74.4548,37868.0
2016-10-27 11:00:00,75.13,75.19,75.02,75.03,56219.0,74.4647,74.5241,74.3556,74.3656,56219.0
2016-10-27 11:05:00,75.02,75.19,75.02,75.19,35468.0,74.3556,74.5241,74.3556,74.5241,35468.0
2016-10-27 11:10:00,75.18,75.26,75.17,75.23,33040.0,74.5142,74.5935,74.5043,74.5638,33040.0
2016-10-27 11:15:00,75.24,75.24,75.17,75.23,16154.0,74.5737,74.5737,74.5043,74.5638,16154.0
2016-10-27 11:20:00,75.23,75.24,75.17,75.21,37310.0,74.5638,74.5737,74.5043,74.544,37310.0
2016-10-27 11:25:00,75.21,75.27,75.17,75.23,29284.0,74.544,74.6034,74.5043,74.5638,29284.0
2016-10-27 11:30:00,75.24,75.44,75.2,75.33,56931.0,74.5737,74.7719,74.534,74.6629,56931.0
2016-10-27 11:35:00,75.34,75.39,75.3,75.38,32708.0,74.6728,74.7224,74.6332,74.7125,32708.0
2016-10-27 11:40:00,75.36,75.44,75.28,75.43,48152.0,74.6926,74.7719,74.6133,74.762,48152.0
2016-10-27 11:45:00,75.44,75.44,75.24,75.37,30017.0,74.7719,74.7719,74.5737,74.7025,30017.0
2016-10-27 11:50:00,75.36,75.37,75.28,75.35,22444.0,74.6926,74.7025,74.6133,74.6827,22444.0
2016-10-27 11:55:00,75.34,75.49,75.34,75.44,39810.0,74.6728,74.8215,74.6728,74.7719,39810.0
2016-10-27 12:00:00,75.44,75.46,75.33,75.35,39020.0,74.7719,74.7917,74.6629,74.6827,39020.0
2016-10-27 12:05:00,75.35,75.39,75.29,75.31,37585.0,74.6827,74.7224,74.6233,74.6431,37585.0
2016-10-27 12:10:00,75.31,75.41,75.25,75.27,39739.0,74.6431,74.7422,74.5836,74.6034,39739.0
2016-10-27 12:15:00,75.27,75.28,75.16,75.21,35464.0,74.6034,74.6133,74.4944,74.544,35464.0
2016-10-27 12:20:00,75.22,75.22,75.06,75.06,26365.0,74.5539,74.5539,74.3953,74.3953,26365.0
2016-10-27 12:25:00,75.07,75.12,75.05,75.1,22272.0,74.4052,74.4548,74.3854,74.4349,22272.0
2016-10-27 12:30:00,75.12,75.14,75.01,75.05,60069.0,74.4548,74.4746,74.3457,74.3854,60069.0
2016-10-27 12:35:00,75.05,75.1,74.99,75.03,69570.0,74.3854,74.4349,74.3259,74.3656,69570.0
2016-10-27 12:40:00,75.03,75.05,74.99,75.01,36125.0,74.3656,74.3854,74.3259,74.3457,36125.0
2016-10-27 12:45:00,75.01,75.07,74.99,75.07,34634.0,74.3457,74.4052,74.3259,74.4052,34634.0
2016-10-27 12:50:00,75.06,75.07,75.0,75.0,39607.0,74.3953,74.4052,74.3358,74.3358,39607.0
2016-10-27 12:55:00,75.0,75.06,74.98,75.02,73386.0,74.3358,74.3953,74.316,74.3556,73386.0
2016-10-27 13:00:00,75.02,75.07,75.0,75.05,34538.0,74.3556,74.4052,74.3358,74.3854,34538.0
2016-10-27 13:05:00,75.05,75.06,74.97,75.0,26930.0,74.3854,74.3953,74.3061,74.3358,26930.0
2016-10-27 13:10:00,75.0,75.09,75.0,75.08,21359.0,74.3358,74.425,74.3358,74.4151,21359.0
2016-10-27 13:15:00,75.09,75.15,75.08,75.11,29359.0,74.425,74.4845,74.4151,74.4448,29359.0
2016-10-27 13:20:00,75.11,75.12,75.03,75.1,23427.0,74.4448,74.4548,74.3656,74.4349,23427.0
2016-10-27 13:25:00,75.09,75.09,75.04,75.06,18621.0,74.425,74.425,74.3755,74.3953,18621.0
2016-10-27 13:30:00,75.07,75.09,75.02,75.08,22438.0,74.4052,74.425,74.3556,74.4151,22438.0
2016-10-27 13:35:00,75.09,75.15,75.08,75.13,23607.0,74.425,74.4845,74.4151,74.4647,23607.0
2016-10-27 13:40:00,75.12,75.14,75.07,75.09,20017.0,74.4548,74.4746,74.4052,74.425,20017.0
2016-10-27 13:45:00,75.09,75.12,75.03,75.03,12689.0,74.425,74.4548,74.3656,74.3656,12689.0
2016-10-27 13:50:00,75.04,75.11,75.03,75.09,23524.0,74.3755,74.4448,74.3656,74.425,23524.0
2016-10-27 13:55:00,75.08,75.17,75.07,75.14,22817.0,74.4151,74.5043,74.4052,74.4746,22817.0
2016-10-27 14:00:00,75.13,75.17,75.08,75.11,24603.0,74.4647,74.5043,74.4151,74.4448,24603.0
2016-10-27 14:05:00,75.12,75.12,75.06,75.06,15834.0,74.4548,74.4548,74.3953,74.3953,15834.0
2016-10-27 14:10:00,75.05,75.11,75.02,75.11,27983.0,74.3854,74.4448,74.3556,74.4448,27983.0
2016-10-27 14:15:00,75.1,75.1,75.04,75.05,20992.0,74.4349,74.4349,74.3755,74.3854,20992.0
2016-10-27 14:20:00,75.06,75.07,75.01,75.02,17874.0,74.3953,74.4052,74.3457,74.3556,17874.0
2016-10-27 14:25:00,75.01,75.05,74.99,75.02,22414.0,74.3457,74.3854,74.3259,74.3556,22414.0
2016-10-27 14:30:00,75.02,75.05,74.97,74.99,27907.0,74.3556,74.3854,74.3061,74.3259,27907.0
2016-10-27 14:35:00,74.99,75.01,74.93,74.98,30754.0,74.3259,74.3457,74.2664,74.316,30754.0
2016-10-27 14:40:00,74.97,74.98,74.91,74.92,17363.0,74.3061,74.316,74.2466,74.2565,17363.0
2016-10-27 14:45:00,74.93,74.95,74.89,74.91,21764.0,74.2664,74.2863,74.2268,74.2466,21764.0
2016-10-27 14:50:00,74.91,74.94,74.87,74.92,26071.0,74.2466,74.2764,74.207,74.2565,26071.0
2016-10-27 14:55:00,74.93,74.94,74.89,74.91,30544.0,74.2664,74.2764,74.2268,74.2466,30544.0
2016-10-27 15:00:00,74.91,74.97,74.91,74.92,37668.0,74.2466,74.3061,74.2466,74.2565,37668.0
2016-10-27 15:05:00,74.92,74.94,74.87,74.88,26538.0,74.2565,74.2764,74.207,74.2169,26538.0
2016-10-27 15:10:00,74.89,74.9,74.8,74.81,43726.0,74.2268,74.2367,74.1376,74.1475,43726.0
2016-10-27 15:15:00,74.81,74.82,74.69,74.69,28549.0,74.1475,74.1574,74.0286,74.0286,28549.0
2016-10-27 15:20:00,74.67,74.75,74.67,74.7,29121.0,74.0087,74.088,74.0087,74.0385,29121.0
2016-10-27 15:25:00,74.7,74.71,74.62,74.65,48368.0,74.0385,74.0484,73.9592,73.9889,48368.0
2016-10-27 15:30:00,74.65,74.7,74.64,74.69,45192.0,73.9889,74.0385,73.979,74.0286,45192.0
2016-10-27 15:35:00,74.69,74.72,74.68,74.69,51780.0,74.0286,74.0583,74.0187,74.0286,51780.0
2016-10-27 15:40:00,74.69,74.73,74.67,74.67,86767.0,74.0286,74.0682,74.0087,74.0087,86767.0
2016-10-27 15:45:00,74.67,74.75,74.67,74.71,76539.0,74.0087,74.088,74.0087,74.0484,76539.0
2016-10-27 15:50:00,74.7,74.71,74.65,74.66,95190.0,74.0385,74.0484,73.9889,73.9988,95190.0
2016-10-27 15:55:00,74.66,74.75,74.65,74.74,268897.0,73.9988,74.088,73.9889,74.0781,268897.0
2016-10-28 09:30:00,74.99,75.25,74.82,74.82,60930.0,74.3259,74.5836,74.1574,74.1574,60930.0
2016-10-28 09:35:00,74.85,75.3,74.83,75.2,54319.0,74.1871,74.6332,74.1673,74.534,54319.0
2016-10-28 09:40:00,75.19,75.33,75.16,75.28,40551.0,74.5241,74.6629,74.4944,74.6133,40551.0
2016-10-28 09:45:00,75.27,75.28,75.18,75.24,38152.0,74.6034,74.6133,74.5142,74.5737,38152.0
2016-10-28 09:50:00,75.23,75.24,74.98,75.09,65289.0,74.5638,74.5737,74.316,74.425,65289.0
2016-10-28 09:55:00,75.09,75.12,75.04,75.08,45159.0,74.425,74.4548,74.3755,74.4151,45159.0
2016-10-28 10:00:00,75.09,75.23,75.04,75.15,60785.0,74.425,74.5638,74.3755,74.4845,60785.0
2016-10-28 10:05:00,75.17,75.24,75.13,75.17,48400.0,74.5043,74.5737,74.4647,74.5043,48400.0
2016-10-28 10:10:00,75.18,75.24,75.08,75.23,80578.0,74.5142,74.5737,74.4151,74.5638,80578.0
2016-10-28 10:15:00,75.24,75.36,75.2,75.36,65333.0,74.5737,74.6926,74.534,74.6926,65333.0
2016-10-28 10:20:00,75.36,75.41,75.28,75.32,26838.0,74.6926,74.7422,74.6133,74.653,26838.0
2016-10-28 10:25:00,75.33,75.39,75.24,75.27,26127.0,74.6629,74.7224,74.5737,74.6034,26127.0
2016-10-28 10:30:00,75.27,75.47,75.25,75.44,26087.0,74.6034,74.8017,74.5836,74.7719,26087.0
2016-10-28 10:35:00,75.43,75.48,75.39,75.48,29722.0,74.762,74.8116,74.7224,74.8116,29722.0
2016-10-28 10:40:00,75.47,75.47,75.32,75.33,19210.0,74.8017,74.8017,74.653,74.6629,19210.0
2016-10-28 10:45:00,75.33,75.41,75.3,75.41,28309.0,74.6629,74.7422,74.6332,74.7422,28309.0
2016-10-28 10:50:00,75.4,75.44,75.32,75.33,27228.0,74.7323,74.7719,74.653,74.6629,27228.0
2016-10-28 10:55:00,75.32,75.33,75.23,75.32,22617.0,74.653,74.6629,74.5638,74.653,22617.0
2016-10-28 11:00:00,75.33,75.33,75.26,75.31,30724.0,74.6629,74.6629,74.5935,74.6431,30724.0
2016-10-28 11:05:00,75.32,75.37,75.32,75.33,18262.0,74.653,74.7025,74.653,74.6629,18262.0
2016-10-28 11:10:00,75.32,75.33,75.22,75.31,26812.0,74.653,74.6629,74.5539,74.6431,26812.0
2016-10-28 11:15:00,75.3,75.39,75.27,75.37,18530.0,74.6332,74.7224,74.6034,74.7025,18530.0
2016-10-28 11:20:00,75.37,75.42,75.32,75.38,23115.0,74.7025,74.7521,74.653,74.7125,23115.0
2016-10-28 11:25:00,75.37,75.39,75.34,75.38,20874.0,74.7025,74.7224,74.6728,74.7125,20874.0
2016-10-28 11:30:00,75.38,75.45,75.38,75.42,15267.0,74.7125,74.7818,74.7125,74.7521,15267.0
2016-10-28 11:35:00,75.42,75.44,75.41,75.42,12018.0,74.7521,74.7719,74.7422,74.7521,12018.0
2016-10-28 11:40:00,75.42,75.42,75.39,75.4,21119.0,74.7521,74.7521,74.7224,74.7323,21119.0
2016-10-28 11:45:00,75.41,75.45,75.39,75.44,12032.0,74.7422,74.7818,74.7224,74.7719,12032.0
2016-10-28 11:50:00,75.44,75.46,75.41,75.44,9513.0,74.7719,74.7917,74.7422,74.7719,9513.0
2016-10-28 11:55:00,75.46,75.46,75.37,75.37,9324.0,74.7917,74.7917,74.7025,74.7025,9324.0
2016-10-28 12:00:00,75.38,75.38,75.25,75.28,27768.0,74.7125,74.7125,74.5836,74.6133,27768.0
2016-10-28 12:05:00,75.28,75.34,75.28,75.32,74680.0,74.6133,74.6728,74.6133,74.653,74680.0
2016-10-28 12:10:00,75.33,75.33,75.29,75.29,13649.0,74.6629,74.6629,74.6233,74.6233,13649.0
2016-10-28 12:15:00,75.3,75.4,75.3,75.39,8125.0,74.6332,74.7323,74.6332,74.7224,8125.0
2016-10-28 12:20:00,75.39,75.46,75.38,75.46,12433.0,74.7224,74.7917,74.7125,74.7917,12433.0
2016-10-28 12:25:00,75.46,75.5,75.37,75.38,21338.0,74.7917,74.8314,74.7025,74.7125,21338.0
2016-10-28 12:30:00,75.39,75.39,75.33,75.34,15283.0,74.7224,74.7224,74.6629,74.6728,15283.0
2016-10-28 12:35:00,75.34,75.35,75.29,75.31,16015.0,74.6728,74.6827,74.6233,74.6431,16015.0
2016-10-28 12:40:00,75.31,75.36,75.31,75.33,23611.0,74.6431,74.6926,74.6431,74.6629,23611.0
2016-10-28 12:45:00,75.33,75.39,75.33,75.34,16595.0,74.6629,74.7224,74.6629,74.6728,16595.0
2016-10-28 12:50:00,75.33,75.38,75.32,75.36,9428.0,74.6629,74.7125,74.653,74.6926,9428.0
2016-10-28 12:55:00,75.36,75.39,75.34,75.35,9775.0,74.6926,74.7224,74.6728,74.6827,9775.0
2016-10-28 13:00:00,75.35,75.42,75.17,75.17,80877.0,74.6827,74.7521,74.5043,74.5043,80877.0
2016-10-28 13:05:00,75.17,75.19,74.97,74.98,32079.0,74.5043,74.5241,74.3061,74.316,32079.0
2016-10-28 13:10:00,74.97,75.16,74.9,75.16,35577.0,74.3061,74.4944,74.2367,74.4944,35577.0
2016-10-28 13:15:00,75.14,75.14,75.0,75.06,22996.0,74.4746,74.4746,74.3358,74.3953,22996.0
2016-10-28 13:20:00,75.09,75.25,75.09,75.16,108669.0,74.425,74.5836,74.425,74.4944,108669.0
2016-10-28 13:25:00,75.16,75.26,75.14,75.23,164413.0,74.4944,74.5935,74.4746,74.5638,164413.0
2016-10-28 13:30:00,75.22,75.25,75.11,75.12,37785.0,74.5539,74.5836,74.4448,74.4548,37785.0
2016-10-28 13:35:00,75.12,75.14,74.92,75.1,50982.0,74.4548,74.4746,74.2565,74.4349,50982.0
2016-10-28 13:40:00,75.07,75.13,75.01,75.13,29857.0,74.4052,74.4647,74.3457,74.4647,29857.0
2016-10-28 13:45:00,75.12,75.17,75.05,75.09,20813.0,74.4548,74.5043,74.3854,74.425,20813.0
2016-10-28 13:50:00,75.06,75.2,75.01,75.13,37856.0,74.3953,74.534,74.3457,74.4647,37856.0
2016-10-28 13:55:00,75.12,75.15,75.0,75.0,22665.0,74.4548,74.4845,74.3358,74.3358,22665.0
2016-10-28 14:00:00,75.01,75.12,75.0,75.05,28211.0,74.3457,74.4548,74.3358,74.3854,28211.0
2016-10-28 14:05:00,75.04,75.08,74.95,74.99,39361.0,74.3755,74.4151,74.2863,74.3259,39361.0
2016-10-28 14:10:00,75.01,75.09,74.94,75.08,31943.0,74.3457,74.425,74.2764,74.4151,31943.0
2016-10-28 14:15:00,75.08,75.14,74.98,75.03,44698.0,74.4151,74.4746,74.316,74.3656,44698.0
2016-10-28 14:20:00,75.04,75.17,75.01,75.16,25640.0,74.3755,74.5043,74.3457,74.4944,25640.0
2016-10-28 14:25:00,75.16,75.19,75.09,75.16,22644.0,74.4944,74.5241,74.425,74.4944,22644.0
2016-10-28 14:30:00,75.16,75.38,75.1,75.25,38293.0,74.4944,74.7125,74.4349,74.5836,38293.0
2016-10-28 14:35:00,75.25,75.25,75.11,75.18,22441.0,74.5836,74.5836,74.4448,74.5142,22441.0
2016-10-28 14:40:00,75.17,75.18,75.07,75.08,25383.0,74.5043,74.5142,74.4052,74.4151,25383.0
2016-10-28 14:45:00,75.09,75.15,75.08,75.15,23616.0,74.425,74.4845,74.4151,74.4845,23616.0
2016-10-28 14:50:00,75.14,75.17,75.08,75.1,48588.0,74.4746,74.5043,74.4151,74.4349,48588.0
2016-10-28 14:55:00,75.11,75.38,75.11,75.36,50042.0,74.4448,74.7125,74.4448,74.6926,50042.0
2016-10-28 15:00:00,75.38,75.38,75.31,75.36,43071.0,74.7125,74.7125,74.6431,74.6926,43071.0
2016-10-28 15:05:00,75.35,75.37,75.2,75.21,27246.0,74.6827,74.7025,74.534,74.544,27246.0
2016-10-28 15:10:00,75.2,75.23,75.18,75.22,35975.0,74.534,74.5638,74.5142,74.5539,35975.0
2016-10-28 15:15:00,75.2,75.21,75.12,75.17,25737.0,74.534,74.544,74.4548,74.5043,25737.0
2016-10-28 15:20:00,75.17,75.25,75.16,75.22,29914.0,74.5043,74.5836,74.4944,74.5539,29914.0
2016-10-28 15:25:00,75.22,75.39,75.22,75.37,43337.0,74.5539,74.7224,74.5539,74.7025,43337.0
2016-10-28 15:30:00,75.36,75.37,75.26,75.28,25785.0,74.6926,74.7025,74.5935,74.6133,25785.0
2016-10-28 15:35:00,75.28,75.3,75.14,75.17,40726.0,74.6133,74.6332,74.4746,74.5043,40726.0
2016-10-28 15:40:00,75.16,75.19,75.08,75.15,67687.0,74.4944,74.5241,74.4151,74.4845,67687.0
2016-10-28 15:45:00,75.14,75.19,75.09,75.14,71186.0,74.4746,74.5241,74.425,74.4746,71186.0
2016-10-28 15:50:00,75.14,75.16,75.08,75.1,79801.0,74.4746,74.4944,74.4151,74.4349,79801.0
2016-10-28 15:55:00,75.09,75.14,75.01,75.12,310946.0,74.425,74.4746,74.3457,74.4548,310946.0
2016-10-31 09:30:00,75.32,76.0,75.32,75.85,117404.0,74.653,75.327,74.653,75.1783,117404.0
2016-10-31 09:35:00,75.81,75.87,75.35,75.35,26565.0,75.1386,75.1981,74.6827,74.6827,26565.0
2016-10-31 09:40:00,75.43,75.51,75.12,75.16,59994.0,74.762,74.8413,74.4548,74.4944,59994.0
2016-10-31 09:45:00,75.2,75.28,75.07,75.27,47308.0,74.534,74.6133,74.4052,74.6034,47308.0
2016-10-31 09:50:00,75.26,75.27,74.92,74.99,23204.0,74.5935,74.6034,74.2565,74.3259,23204.0
2016-10-31 09:55:00,74.99,75.01,74.87,74.96,66617.0,74.3259,74.3457,74.207,74.2962,66617.0
2016-10-31 10:00:00,74.98,75.02,74.88,74.94,31767.0,74.316,74.3556,74.2169,74.2764,31767.0
2016-10-31 10:05:00,74.96,75.04,74.95,75.0,30047.0,74.2962,74.3755,74.2863,74.3358,30047.0
2016-10-31 10:10:00,74.99,75.09,74.98,75.08,40794.0,74.3259,74.425,74.316,74.4151,40794.0
2016-10-31 10:15:00,75.08,75.2,75.0,75.13,105245.0,74.4151,74.534,74.3358,74.4647,105245.0
2016-10-31 10:20:00,75.13,75.19,75.08,75.13,28630.0,74.4647,74.5241,74.4151,74.4647,28630.0
2016-10-31 10:25:00,75.12,75.23,75.11,75.2,20400.0,74.4548,74.5638,74.4448,74.534,20400.0
2016-10-31 10:30:00,75.22,75.23,75.06,75.12,44850.0,74.5539,74.5638,74.3953,74.4548,44850.0
2016-10-31 10:35:00,75.1,75.16,75.07,75.13,45873.0,74.4349,74.4944,74.4052,74.4647,45873.0
2016-10-31 10:40:00,75.12,75.15,75.08,75.11,28439.0,74.4548,74.4845,74.4151,74.4448,28439.0
2016-10-31 10:45:00,75.11,75.14,75.06,75.09,62096.0,74.4448,74.4746,74.3953,74.425,62096.0
2016-10-31 10:50:00,75.08,75.2,75.06,75.12,86072.0,74.4151,74.534,74.3953,74.4548,86072.0
2016-10-31 10:55:00,75.15,75.27,75.14,75.21,30606.0,74.4845,74.6034,74.4746,74.544,30606.0
2016-10-31 11:00:00,75.19,75.31,75.18,75.27,30685.0,74.5241,74.6431,74.5142,74.6034,30685.0
2016-10-31 11:05:00,75.27,75.28,75.22,75.28,23987.0,74.6034,74.6133,74.5539,74.6133,23987.0
2016-10-31 11:10:00,75.27,75.33,75.23,75.32,25104.0,74.6034,74.6629,74.5638,74.653,25104.0
2016-10-31 11:15:00,75.31,75.36,75.31,75.35,19183.0,74.6431,74.6926,74.6431,74.6827,19183.0
2016-10-31 11:20:00,75.35,75.38,75.32,75.34,15562.0,74.6827,74.7125,74.653,74.6728,15562.0
2016-10-31 11:25:00,75.35,75.4,75.3,75.38,29130.0,74.6827,74.7323,74.6332,74.7125,29130.0
2016-10-31 11:30:00,75.39,75.5,75.34,75.36,32689.0,74.7224,74.8314,74.6728,74.6926,32689.0
2016-10-31 11:35:00,75.35,75.4,75.33,75.38,15148.0,74.6827,74.7323,74.6629,74.7125,15148.0
2016-10-31 11:40:00,75.39,75.4,75.34,75.38,30361.0,74.7224,74.7323,74.6728,74.7125,30361.0
2016-10-31 11:45:00,75.39,75.5,75.38,75.48,26118.0,74.7224,74.8314,74.7125,74.8116,26118.0
2016-10-31 11:50:00,75.49,75.55,75.44,75.5,31956.0,74.8215,74.8809,74.7719,74.8314,31956.0
2016-10-31 11:55:00,75.49,75.54,75.45,75.5,15758.0,74.8215,74.871,74.7818,74.8314,15758.0
2016-10-31 12:00:00,75.5,75.53,75.47,75.49,14904.0,74.8314,74.8611,74.8017,74.8215,14904.0
2016-10-31 12:05:00,75.48,75.51,75.4,75.4,19507.0,74.8116,74.8413,74.7323,74.7323,19507.0
2016-10-31 12:10:00,75.4,75.47,75.38,75.46,17307.0,74.7323,74.8017,74.7125,74.7917,17307.0
2016-10-31 12:15:00,75.46,75.49,75.41,75.46,13358.0,74.7917,74.8215,74.7422,74.7917,13358.0
2016-10-31 12:20:00,75.45,75.45,75.33,75.38,24407.0,74.7818,74.7818,74.6629,74.7125,24407.0
2016-10-31 12:25:00,75.36,75.44,75.36,75.42,13459.0,74.6926,74.7719,74.6926,74.7521,13459.0
2016-10-31 12:30:00,75.41,75.42,75.28,75.32,28206.0,74.7422,74.7521,74.6133,74.653,28206.0
2016-10-31 12:35:00,75.31,75.35,75.27,75.28,14035.0,74.6431,74.6827,74.6034,74.6133,14035.0
2016-10-31 12:40:00,75.28,75.38,75.26,75.38,12797.0,74.6133,74.7125,74.5935,74.7125,12797.0
2016-10-31 12:45:00,75.37,75.37,75.31,75.34,13590.0,74.7025,74.7025,74.6431,74.6728,13590.0
2016-10-31 12:50:00,75.34,75.36,75.26,75.26,34921.0,74.6728,74.6926,74.5935,74.5935,34921.0
2016-10-31 12:55:00,75.26,75.32,75.21,75.22,34350.0,74.5935,74.653,74.544,74.5539,34350.0
2016-10-31 13:00:00,75.22,75.27,75.19,75.2,44254.0,74.5539,74.6034,74.5241,74.534,44254.0
2016-10-31 13:05:00,75.19,75.27,75.18,75.26,15197.0,74.5241,74.6034,74.5142,74.5935,15197.0
2016-10-31 13:10:00,75.26,75.28,75.2,75.27,21344.0,74.5935,74.6133,74.534,74.6034,21344.0
2016-10-31 13:15:00,75.26,75.28,75.23,75.24,28792.0,74.5935,74.6133,74.5638,74.5737,28792.0
2016-10-31 13:20:00,75.24,75.29,75.23,75.24,16025.0,74.5737,74.6233,74.5638,74.5737,16025.0
2016-10-31 13:25:00,75.25,75.29,75.25,75.27,8255.0,74.5836,74.6233,74.5836,74.6034,8255.0
2016-10-31 13:30:00,75.27,75.29,75.24,75.29,54698.0,74.6034,74.6233,74.5737,74.6233,54698.0
2016-10-31 13:35:00,75.28,75.3,75.26,75.28,16986.0,74.6133,74.6332,74.5935,74.6133,16986.0
2016-10-31 13:40:00,75.28,75.3,75.25,75.28,13670.0,74.6133,74.6332,74.5836,74.6133,13670.0
2016-10-31 13:45:00,75.28,75.33,75.28,75.31,16899.0,74.6133,74.6629,74.6133,74.6431,16899.0
2016-10-31 13:50:00,75.32,75.35,75.3,75.3,15483.0,74.653,74.6827,74.6332,74.6332,15483.0
2016-10-31 13:55:00,75.3,75.31,75.25,75.26,15008.0,74.6332,74.6431,74.5836,74.5935,15008.0
2016-10-31 14:00:00,75.26,75.33,75.26,75.3,10602.0,74.5935,74.6629,74.5935,74.6332,10602.0
2016-10-31 14:05:00,75.3,75.31,75.26,75.26,13671.0,74.6332,74.6431,74.5935,74.5935,13671.0
2016-10-31 14:10:00,75.26,75.29,75.16,75.24,22282.0,74.5935,74.6233,74.4944,74.5737,22282.0
2016-10-31 14:15:00,75.24,75.26,75.21,75.23,35854.0,74.5737,74.5935,74.544,74.5638,35854.0
2016-10-31 14:20:00,75.23,75.26,75.22,75.23,21914.0,74.5638,74.5935,74.5539,74.5638,21914.0
2016-10-31 14:25:00,75.23,75.25,75.13,75.16,35192.0,74.5638,74.5836,74.4647,74.4944,35192.0
2016-10-31 14:30:00,75.16,75.23,75.16,75.19,16471.0,74.4944,74.5638,74.4944,74.5241,16471.0
2016-10-31 14:35:00,75.21,75.27,75.18,75.25,50551.0,74.544,74.6034,74.5142,74.5836,50551.0
2016-10-31 14:40:00,75.25,75.28,75.2,75.25,27812.0,74.5836,74.6133,74.534,74.5836,27812.0
2016-10-31 14:45:00,75.25,75.29,75.23,75.25,26039.0,74.5836,74.6233,74.5638,74.5836,26039.0
2016-10-31 14:50:00,75.25,75.28,75.22,75.26,22454.0,74.5836,74.6133,74.5539,74.5935,22454.0
2016-10-31 14:55:00,75.27,75.32,75.24,75.29,27702.0,74.6034,74.653,74.5737,74.6233,27702.0
2016-10-31 15:00:00,75.28,75.33,75.27,75.3,26561.0,74.6133,74.6629,74.6034,74.6332,26561.0
2016-10-31 15:05:00,75.3,75.32,75.28,75.3,19853.0,74.6332,74.653,74.6133,74.6332,19853.0
2016-10-31 15:10:00,75.31,75.33,75.29,75.33,23127.0,74.6431,74.6629,74.6233,74.6629,23127.0
2016-10-31 15:15:00,75.33,75.36,75.32,75.32,24868.0,74.6629,74.6926,74.653,74.653,24868.0
2016-10-31 15:20:00,75.32,75.35,75.32,75.33,24206.0,74.653,74.6827,74.653,74.6629,24206.0
2016-10-31 15:25:00,75.33,75.33,75.25,75.3,53390.0,74.6629,74.6629,74.5836,74.6332,53390.0
2016-10-31 15:30:00,75.3,75.33,75.24,75.27,41053.0,74.6332,74.6629,74.5737,74.6034,41053.0
2016-10-31 15:35:00,75.27,75.29,75.21,75.25,130434.0,74.6034,74.6233,74.544,74.5836,130434.0
2016-10-31 15:40:00,75.25,75.26,75.22,75.25,117894.0,74.5836,74.5935,74.5539,74.5836,117894.0
2016-10-31 15:45:00,75.25,75.31,75.24,75.25,97469.0,74.5836,74.6431,74.5737,74.5836,97469.0
2016-10-31 15:50:00,75.25,75.27,75.22,75.25,141686.0,74.5836,74.6034,74.5539,74.5836,141686.0
2016-10-31 15:55:00,75.25,75.3,75.14,75.17,336724.0,74.5836,74.6332,74.4746,74.5043,336724.0
2016-11-01 09:30:00,75.99,77.09,75.75,76.52,519046.0,75.3171,76.4073,75.0792,75.8424,519046.0
2016-11-01 09:35:00,76.44,76.77,76.22,76.49,263032.0,75.7631,76.0901,75.545,75.8126,263032.0
2016-11-01 09:40:00,76.43,76.47,75.9,76.35,188954.0,75.7532,75.7928,75.2278,75.6739,188954.0
2016-11-01 09:45:00,76.37,76.39,76.04,76.14,84916.0,75.6937,75.7135,75.3666,75.4657,84916.0
2016-11-01 09:50:00,76.18,76.59,76.09,76.55,254098.0,75.5054,75.9117,75.4162,75.8721,254098.0
2016-11-01 09:55:00,76.54,76.76,76.46,76.72,132320.0,75.8622,76.0802,75.7829,76.0406,132320.0
2016-11-01 10:00:00,76.72,76.76,76.43,76.66,264557.0,76.0406,76.0802,75.7532,75.9811,264557.0
2016-11-01 10:05:00,76.65,77.03,76.63,76.94,179704.0,75.9712,76.3478,75.9514,76.2586,179704.0
2016-11-01 10:10:00,76.92,77.05,76.77,76.91,146450.0,76.2388,76.3677,76.0901,76.2289,146450.0
2016-11-01 10:15:00,76.92,76.92,76.64,76.64,61912.0,76.2388,76.2388,75.9613,75.9613,61912.0
2016-11-01 10:20:00,76.63,76.72,76.52,76.59,90626.0,75.9514,76.0406,75.8424,75.9117,90626.0
2016-11-01 10:25:00,76.59,76.87,76.59,76.83,45011.0,75.9117,76.1893,75.9117,76.1496,45011.0
2016-11-01 10:30:00,76.84,77.01,76.75,76.84,92984.0,76.1595,76.328,76.0703,76.1595,92984.0
2016-11-01 10:35:00,76.84,76.9,76.57,76.57,120985.0,76.1595,76.219,75.8919,75.8919,120985.0
2016-11-01 10:40:00,76.55,76.68,76.45,76.49,40946.0,75.8721,76.0009,75.773,75.8126,40946.0
2016-11-01 10:45:00,76.49,76.56,76.37,76.46,71015.0,75.8126,75.882,75.6937,75.7829,71015.0
2016-11-01 10:50:00,76.47,76.49,76.38,76.48,42225.0,75.7928,75.8126,75.7036,75.8027,42225.0
2016-11-01 10:55:00,76.48,76.65,76.45,76.58,50602.0,75.8027,75.9712,75.773,75.9018,50602.0
2016-11-01 11:00:00,76.6,76.6,76.46,76.55,48678.0,75.9217,75.9217,75.7829,75.8721,48678.0
2016-11-01 11:05:00,76.57,76.62,76.51,76.62,46183.0,75.8919,75.9415,75.8324,75.9415,46183.0
2016-11-01 11:10:00,76.63,76.64,76.5,76.54,76756.0,75.9514,75.9613,75.8225,75.8622,76756.0
2016-11-01 11:15:00,76.54,76.65,76.52,76.59,42447.0,75.8622,75.9712,75.8424,75.9117,42447.0
2016-11-01 11:20:00,76.58,76.6,76.49,76.51,80642.0,75.9018,75.9217,75.8126,75.8324,80642.0
2016-11-01 11:25:00,76.5,76.59,76.5,76.52,53799.0,75.8225,75.9117,75.8225,75.8424,53799.0
2016-11-01 11:30:00,76.51,76.55,76.5,76.52,51662.0,75.8324,75.8721,75.8225,75.8424,51662.0
2016-11-01 11:35:00,76.52,76.57,76.49,76.51,62013.0,75.8424,75.8919,75.8126,75.8324,62013.0
2016-11-01 11:40:00,76.5,76.55,76.45,76.52,49673.0,75.8225,75.8721,75.773,75.8424,49673.0
2016-11-01 11:45:00,76.5,76.63,76.49,76.55,25834.0,75.8225,75.9514,75.8126,75.8721,25834.0
2016-11-01 11:50:00,76.54,76.57,76.46,76.47,48970.0,75.8622,75.8919,75.7829,75.7928,48970.0
2016-11-01 11:55:00,76.47,76.49,76.41,76.48,42773.0,75.7928,75.8126,75.7333,75.8027,42773.0
2016-11-01 12:00:00,76.49,76.5,76.4,76.43,55592.0,75.8126,75.8225,75.7234,75.7532,55592.0
2016-11-01 12:05:00,76.43,76.45,76.22,76.22,46995.0,75.7532,75.773,75.545,75.545,46995.0
2016-11-01 12:10:00,76.22,76.27,76.12,76.12,44864.0,75.545,75.5946,75.4459,75.4459,44864.0
2016-11-01 12:15:00,76.12,76.13,76.05,76.1,53656.0,75.4459,75.4558,75.3765,75.4261,53656.0
2016-11-01 12:20:00,76.1,76.25,76.09,76.22,41808.0,75.4261,75.5747,75.4162,75.545,41808.0
2016-11-01 12:25:00,76.22,76.27,76.13,76.15,31339.0,75.545,75.5946,75.4558,75.4756,31339.0
2016-11-01 12:30:00,76.15,76.31,76.13,76.29,84060.0,75.4756,75.6342,75.4558,75.6144,84060.0
2016-11-01 12:35:00,76.3,76.37,76.19,76.27,80314.0,75.6243,75.6937,75.5153,75.5946,80314.0
2016-11-01 12:40:00,76.27,76.27,76.09,76.09,75982.0,75.5946,75.5946,75.4162,75.4162,75982.0
2016-11-01 12:45:00,76.09,76.1,75.92,75.92,32015.0,75.4162,75.4261,75.2477,75.2477,32015.0
2016-11-01 12:50:00,75.93,75.97,75.86,75.88,28652.0,75.2576,75.2972,75.1882,75.208,28652.0
2016-11-01 12:55:00,75.87,75.89,75.81,75.85,34117.0,75.1981,75.2179,75.1386,75.1783,34117.0
2016-11-01 13:00:00,75.85,75.94,75.85,75.89,23669.0,75.1783,75.2675,75.1783,75.2179,23669.0
2016-11-01 13:05:00,75.88,75.99,75.85,75.92,28147.0,75.208,75.3171,75.1783,75.2477,28147.0
2016-11-01 13:10:00,75.92,75.98,75.88,75.92,18410.0,75.2477,75.3071,75.208,75.2477,18410.0
2016-11-01 13:15:00,75.91,75.91,75.84,75.88,19653.0,75.2378,75.2378,75.1684,75.208,19653.0
2016-11-01 13:20:00,75.87,75.87,75.73,75.78,56709.0,75.1981,75.1981,75.0594,75.1089,56709.0
2016-11-01 13:25:00,75.79,75.86,75.73,75.78,35038.0,75.1188,75.1882,75.0594,75.1089,35038.0
2016-11-01 13:30:00,75.76,75.8,75.71,75.75,30134.0,75.0891,75.1287,75.0395,75.0792,30134.0
2016-11-01 13:35:00,75.78,75.78,75.67,75.7,22364.0,75.1089,75.1089,74.9999,75.0296,22364.0
2016-11-01 13:40:00,75.7,75.7,75.4,75.49,51920.0,75.0296,75.0296,74.7323,74.8215,51920.0
2016-11-01 13:45:00,75.49,75.51,75.35,75.44,50165.0,74.8215,74.8413,74.6827,74.7719,50165.0
2016-11-01 13:50:00,75.44,75.5,75.41,75.44,31234.0,74.7719,74.8314,74.7422,74.7719,31234.0
2016-11-01 13:55:00,75.44,75.45,75.27,75.28,55600.0,74.7719,74.7818,74.6034,74.6133,55600.0
2016-11-01 14:00:00,75.28,75.39,75.26,75.38,38372.0,74.6133,74.7224,74.5935,74.7125,38372.0
2016-11-01 14:05:00,75.39,75.42,75.32,75.42,48191.0,74.7224,74.7521,74.653,74.7521,48191.0
2016-11-01 14:10:00,75.42,75.42,75.32,75.32,48884.0,74.7521,74.7521,74.653,74.653,48884.0
2016-11-01 14:15:00,75.32,75.34,75.24,75.32,84477.0,74.653,74.6728,74.5737,74.653,84477.0
2016-11-01 14:20:00,75.31,75.46,75.26,75.45,64875.0,74.6431,74.7917,74.5935,74.7818,64875.0
2016-11-01 14:25:00,75.44,75.71,75.43,75.66,64145.0,74.7719,75.0395,74.762,74.99,64145.0
2016-11-01 14:30:00,75.66,75.72,75.61,75.71,73783.0,74.99,75.0494,74.9404,75.0395,73783.0
2016-11-01 14:35:00,75.69,75.76,75.67,75.74,52443.0,75.0197,75.0891,74.9999,75.0693,52443.0
2016-11-01 14:40:00,75.73,75.75,75.6,75.67,38039.0,75.0594,75.0792,74.9305,74.9999,38039.0
2016-11-01 14:45:00,75.65,75.7,75.62,75.65,45851.0,74.9801,75.0296,74.9503,74.9801,45851.0
2016-11-01 14:50:00,75.66,75.73,75.63,75.7,71388.0,74.99,75.0594,74.9602,75.0296,71388.0
2016-11-01 14:55:00,75.69,75.74,75.59,75.62,53005.0,75.0197,75.0693,74.9206,74.9503,53005.0
2016-11-01 15:00:00,75.61,75.66,75.53,75.56,45737.0,74.9404,74.99,74.8611,74.8909,45737.0
2016-11-01 15:05:00,75.56,75.57,75.44,75.46,59698.0,74.8909,74.9008,74.7719,74.7917,59698.0
2016-11-01 15:10:00,75.47,75.47,75.34,75.38,76959.0,74.8017,74.8017,74.6728,74.7125,76959.0
2016-11-01 15:15:00,75.38,75.43,75.34,75.38,80353.0,74.7125,74.762,74.6728,74.7125,80353.0
2016-11-01 15:20:00,75.38,75.39,75.25,75.39,93352.0,74.7125,74.7224,74.5836,74.7224,93352.0
2016-11-01 15:25:00,75.4,75.49,75.39,75.42,55406.0,74.7323,74.8215,74.7224,74.7521,55406.0
2016-11-01 15:30:00,75.42,75.43,75.33,75.38,108440.0,74.7521,74.762,74.6629,74.7125,108440.0
2016-11-01 15:35:00,75.38,75.5,75.37,75.5,118210.0,74.7125,74.8314,74.7025,74.8314,118210.0
2016-11-01 15:40:00,75.49,75.5,75.3,75.38,139657.0,74.8215,74.8314,74.6332,74.7125,139657.0
2016-11-01 15:45:00,75.38,75.65,75.37,75.45,165304.0,74.7125,74.9801,74.7025,74.7818,165304.0
2016-11-01 15:50:00,75.45,75.49,75.43,75.46,208846.0,74.7818,74.8215,74.762,74.7917,208846.0
2016-11-01 15:55:00,75.46,75.48,75.42,75.45,283979.0,74.7917,74.8116,74.7521,74.7818,283979.0
2016-11-02 09:30:00,75.15,75.44,75.02,75.36,61967.0,74.4845,74.7719,74.3556,74.6926,61967.0
2016-11-02 09:35:00,75.32,75.47,75.21,75.46,42435.0,74.653,74.8017,74.544,74.7917,42435.0
2016-11-02 09:40:00,75.39,75.56,75.34,75.51,20115.0,74.7224,74.8909,74.6728,74.8413,20115.0
2016-11-02 09:45:00,75.52,75.65,75.51,75.6,25814.0,74.8512,74.9801,74.8413,74.9305,25814.0
2016-11-02 09:50:00,75.58,75.61,75.32,75.32,65913.0,74.9107,74.9404,74.653,74.653,65913.0
2016-11-02 09:55:00,75.32,75.34,75.17,75.23,31614.0,74.653,74.6728,74.5043,74.5638,31614.0
2016-11-02 10:00:00,75.19,75.37,75.17,75.27,39703.0,74.5241,74.7025,74.5043,74.6034,39703.0
2016-11-02 10:05:00,75.27,75.29,75.17,75.25,43953.0,74.6034,74.6233,74.5043,74.5836,43953.0
2016-11-02 10:10:00,75.28,75.34,75.24,75.34,22656.0,74.6133,74.6728,74.5737,74.6728,22656.0
2016-11-02 10:15:00,75.33,75.37,75.23,75.24,23958.0,74.6629,74.7025,74.5638,74.5737,23958.0
2016-11-02 10:20:00,75.24,75.33,75.15,75.15,28926.0,74.5737,74.6629,74.4845,74.4845,28926.0
2016-11-02 10:25:00,75.15,75.29,75.15,75.29,23628.0,74.4845,74.6233,74.4845,74.6233,23628.0
2016-11-02 10:30:00,75.28,75.28,75.17,75.21,49077.0,74.6133,74.6133,74.5043,74.544,49077.0
2016-11-02 10:35:00,75.23,75.31,75.14,75.3,34893.0,74.5638,74.6431,74.4746,74.6332,34893.0
2016-11-02 10:40:00,75.31,75.32,75.25,75.25,24286.0,74.6431,74.653,74.5836,74.5836,24286.0
2016-11-02 10:45:00,75.27,75.36,75.23,75.3,34121.0,74.6034,74.6926,74.5638,74.6332,34121.0
2016-11-02 10:50:00,75.3,75.33,75.18,75.33,54385.0,74.6332,74.6629,74.5142,74.6629,54385.0
2016-11-02 10:55:00,75.3,75.31,75.22,75.26,40117.0,74.6332,74.6431,74.5539,74.5935,40117.0
2016-11-02 11:00:00,75.29,75.29,75.24,75.26,77782.0,74.6233,74.6233,74.5737,74.5935,77782.0
2016-11-02 11:05:00,75.25,75.3,75.24,75.3,39051.0,74.5836,74.6332,74.5737,74.6332,39051.0
2016-11-02 11:10:00,75.3,75.32,75.24,75.29,20198.0,74.6332,74.653,74.5737,74.6233,20198.0
2016-11-02 11:15:00,75.27,75.4,75.25,75.4,16684.0,74.6034,74.7323,74.5836,74.7323,16684.0
2016-11-02 11:20:00,75.39,75.45,75.32,75.45,23433.0,74.7224,74.7818,74.653,74.7818,23433.0
2016-11-02 11:25:00,75.45,75.47,75.35,75.37,18193.0,74.7818,74.8017,74.6827,74.7025,18193.0
2016-11-02 11:30:00,75.36,75.36,75.2,75.22,23234.0,74.6926,74.6926,74.534,74.5539,23234.0
2016-11-02 11:35:00,75.22,75.23,75.14,75.15,22850.0,74.5539,74.5638,74.4746,74.4845,22850.0
2016-11-02 11:40:00,75.15,75.24,72.2,75.2,145865.0,74.4845,74.5737,71.5606,74.534,145865.0
2016-11-02 11:45:00,75.2,75.23,75.2,75.21,30686.0,74.534,74.5638,74.534,74.544,30686.0
2016-11-02 11:50:00,75.2,75.2,75.14,75.17,40939.0,74.534,74.534,74.4746,74.5043,40939.0
2016-11-02 11:55:00,75.16,75.21,75.14,75.21,26448.0,74.4944,74.544,74.4746,74.544,26448.0
2016-11-02 12:00:00,75.21,75.22,75.15,75.15,14566.0,74.544,74.5539,74.4845,74.4845,14566.0
2016-11-02 12:05:00,75.15,75.18,75.1,75.18,26723.0,74.4845,74.5142,74.4349,74.5142,26723.0
2016-11-02 12:10:00,75.2,75.23,75.14,75.15,17281.0,74.534,74.5638,74.4746,74.4845,17281.0
2016-11-02 12:15:00,75.15,75.19,75.13,75.13,18680.0,74.4845,74.5241,74.4647,74.4647,18680.0
2016-11-02 12:20:00,75.14,75.14,75.02,75.1,31938.0,74.4746,74.4746,74.3556,74.4349,31938.0
2016-11-02 12:25:00,75.1,75.1,74.99,75.0,40388.0,74.4349,74.4349,74.3259,74.3358,40388.0
2016-11-02 12:30:00,75.01,75.06,75.0,75.05,17200.0,74.3457,74.3953,74.3358,74.3854,17200.0
2016-11-02 12:35:00,75.05,75.16,75.05,75.15,31237.0,74.3854,74.4944,74.3854,74.4845,31237.0
2016-11-02 12:40:00,75.15,75.2,75.14,75.18,11599.0,74.4845,74.534,74.4746,74.5142,11599.0
2016-11-02 12:45:00,75.18,75.19,75.14,75.15,12684.0,74.5142,74.5241,74.4746,74.4845,12684.0
2016-11-02 12:50:00,75.14,75.14,75.07,75.12,12285.0,74.4746,74.4746,74.4052,74.4548,12285.0
2016-11-02 12:55:00,75.13,75.13,75.03,75.04,21532.0,74.4647,74.4647,74.3656,74.3755,21532.0
2016-11-02 13:00:00,75.03,75.06,75.03,75.05,74040.0,74.3656,74.3953,74.3656,74.3854,74040.0
2016-11-02 13:05:00,75.05,75.05,74.99,75.0,55472.0,74.3854,74.3854,74.3259,74.3358,55472.0
2016-11-02 13:10:00,75.02,75.06,74.97,75.0,68651.0,74.3556,74.3953,74.3061,74.3358,68651.0
2016-11-02 13:15:00,75.01,75.06,74.99,75.01,75453.0,74.3457,74.3953,74.3259,74.3457,75453.0
2016-11-02 13:20:00,75.0,75.03,74.99,75.0,31753.0,74.3358,74.3656,74.3259,74.3358,31753.0
2016-11-02 13:25:00,75.0,75.07,74.99,75.07,14845.0,74.3358,74.4052,74.3259,74.4052,14845.0
2016-11-02 13:30:00,75.06,75.06,75.01,75.06,15399.0,74.3953,74.3953,74.3457,74.3953,15399.0
2016-11-02 13:35:00,75.07,75.09,75.03,75.04,181440.0,74.4052,74.425,74.3656,74.3755,181440.0
2016-11-02 13:40:00,75.04,75.16,75.04,75.14,102671.0,74.3755,74.4944,74.3755,74.4746,102671.0
2016-11-02 13:45:00,75.14,75.16,75.1,75.12,28481.0,74.4746,74.4944,74.4349,74.4548,28481.0
2016-11-02 13:50:00,75.12,75.13,75.1,75.13,30100.0,74.4548,74.4647,74.4349,74.4647,30100.0
2016-11-02 13:55:00,75.12,75.24,75.12,75.15,39225.0,74.4548,74.5737,74.4548,74.4845,39225.0
2016-11-02 14:00:00,75.15,75.23,75.14,75.21,57496.0,74.4845,74.5638,74.4746,74.544,57496.0
2016-11-02 14:05:00,75.18,75.25,75.05,75.07,153832.0,74.5142,74.5836,74.3854,74.4052,153832.0
2016-11-02 14:10:00,75.05,75.35,75.01,75.29,44914.0,74.3854,74.6827,74.3457,74.6233,44914.0
2016-11-02 14:15:00,75.27,75.42,75.18,75.37,31688.0,74.6034,74.7521,74.5142,74.7025,31688.0
2016-11-02 14:20:00,75.37,75.48,75.29,75.48,38216.0,74.7025,74.8116,74.6233,74.8116,38216.0
2016-11-02 14:25:00,75.48,75.6,75.44,75.48,35084.0,74.8116,74.9305,74.7719,74.8116,35084.0
2016-11-02 14:30:00,75.46,75.5,75.32,75.38,23385.0,74.7917,74.8314,74.653,74.7125,23385.0
2016-11-02 14:35:00,75.37,75.41,75.32,75.34,24436.0,74.7025,74.7422,74.653,74.6728,24436.0
2016-11-02 14:40:00,75.35,75.37,75.23,75.25,27864.0,74.6827,74.7025,74.5638,74.5836,27864.0
2016-11-02 14:45:00,75.25,75.31,75.15,75.16,33130.0,74.5836,74.6431,74.4845,74.4944,33130.0
2016-11-02 14:50:00,75.15,75.19,75.14,75.16,31420.0,74.4845,74.5241,74.4746,74.4944,31420.0
2016-11-02 14:55:00,75.17,75.24,75.15,75.18,24374.0,74.5043,74.5737,74.4845,74.5142,24374.0
2016-11-02 15:00:00,75.17,75.23,75.14,75.23,47051.0,74.5043,74.5638,74.4746,74.5638,47051.0
2016-11-02 15:05:00,75.22,75.22,75.16,75.22,21766.0,74.5539,74.5539,74.4944,74.5539,21766.0
2016-11-02 15:10:00,75.21,75.22,75.14,75.16,24831.0,74.544,74.5539,74.4746,74.4944,24831.0
2016-11-02 15:15:00,75.16,75.17,75.07,75.09,35117.0,74.4944,74.5043,74.4052,74.425,35117.0
2016-11-02 15:20:00,75.09,75.18,75.09,75.17,74562.0,74.425,74.5142,74.425,74.5043,74562.0
2016-11-02 15:25:00,75.17,75.25,75.17,75.22,42926.0,74.5043,74.5836,74.5043,74.5539,42926.0
2016-11-02 15:30:00,75.23,75.26,75.17,75.18,39154.0,74.5638,74.5935,74.5043,74.5142,39154.0
2016-11-02 15:35:00,75.18,75.2,75.14,75.15,75020.0,74.5142,74.534,74.4746,74.4845,75020.0
2016-11-02 15:40:00,75.15,75.19,75.13,75.18,44117.0,74.4845,74.5241,74.4647,74.5142,44117.0
2016-11-02 15:45:00,75.18,75.2,75.1,75.14,75897.0,74.5142,74.534,74.4349,74.4746,75897.0
2016-11-02 15:50:00,75.13,75.15,74.98,74.98,99617.0,74.4647,74.4845,74.316,74.316,99617.0
2016-11-02 15:55:00,74.99,75.05,74.91,75.01,220337.0,74.3259,74.3854,74.2466,74.3457,220337.0
2016-11-03 09:30:00,75.0,75.4,74.75,75.15,85517.0,74.3358,74.7323,74.088,74.4845,85517.0
2016-11-03 09:35:00,75.15,75.31,75.01,75.19,28629.0,74.4845,74.6431,74.3457,74.5241,28629.0
2016-11-03 09:40:00,75.2,75.22,75.03,75.06,47102.0,74.534,74.5539,74.3656,74.3953,47102.0
2016-11-03 09:45:00,75.07,75.1,74.95,75.07,99096.0,74.4052,74.4349,74.2863,74.4052,99096.0
2016-11-03 09:50:00,75.08,75.1,74.91,74.92,40898.0,74.4151,74.4349,74.2466,74.2565,40898.0
2016-11-03 09:55:00,74.9,74.91,74.62,74.65,55274.0,74.2367,74.2466,73.9592,73.9889,55274.0
2016-11-03 10:00:00,74.66,74.7,74.29,74.33,100043.0,73.9988,74.0385,73.6321,73.6718,100043.0
2016-11-03 10:05:00,74.33,74.4,74.22,74.28,59509.0,73.6718,73.7411,73.5627,73.6222,59509.0
2016-11-03 10:10:00,74.27,74.34,74.25,74.25,35444.0,73.6123,73.6817,73.5925,73.5925,35444.0
2016-11-03 10:15:00,74.26,74.26,73.77,73.81,148035.0,73.6024,73.6024,73.1167,73.1564,148035.0
2016-11-03 10:20:00,73.85,74.13,73.84,74.09,60440.0,73.196,73.4735,73.1861,73.4339,60440.0
2016-11-03 10:25:00,74.08,74.29,74.06,74.29,34118.0,73.424,73.6321,73.4041,73.6321,34118.0
2016-11-03 10:30:00,74.28,74.5,74.23,74.47,33876.0,73.6222,73.8402,73.5726,73.8105,33876.0
2016-11-03 10:35:00,74.5,74.53,74.38,74.4,28508.0,73.8402,73.87,73.7213,73.7411,28508.0
2016-11-03 10:40:00,74.41,74.45,74.4,74.43,11786.0,73.751,73.7907,73.7411,73.7709,11786.0
2016-11-03 10:45:00,74.43,74.44,74.33,74.37,43135.0,73.7709,73.7808,73.6718,73.7114,43135.0
2016-11-03 10:50:00,74.38,74.38,74.24,74.24,22982.0,73.7213,73.7213,73.5825,73.5825,22982.0
2016-11-03 10:55:00,74.24,74.25,74.1,74.12,21976.0,73.5825,73.5925,73.4438,73.4636,21976.0
2016-11-03 11:00:00,74.12,74.27,74.11,74.23,69598.0,73.4636,73.6123,73.4537,73.5726,69598.0
2016-11-03 11:05:00,74.23,74.44,74.2,74.42,76519.0,73.5726,73.7808,73.5429,73.761,76519.0
2016-11-03 11:10:00,74.44,74.45,74.38,74.42,17300.0,73.7808,73.7907,73.7213,73.761,17300.0
2016-11-03 11:15:00,74.42,74.45,74.36,74.45,37065.0,73.761,73.7907,73.7015,73.7907,37065.0
2016-11-03 11:20:00,74.45,74.45,74.39,74.4,36243.0,73.7907,73.7907,73.7312,73.7411,36243.0
2016-11-03 11:25:00,74.4,74.48,74.39,74.41,39068.0,73.7411,73.8204,73.7312,73.751,39068.0
2016-11-03 11:30:00,74.42,74.45,74.35,74.43,77224.0,73.761,73.7907,73.6916,73.7709,77224.0
2016-11-03 11:35:00,74.44,74.44,74.37,74.39,31548.0,73.7808,73.7808,73.7114,73.7312,31548.0
2016-11-03 11:40:00,74.39,74.4,74.28,74.28,34359.0,73.7312,73.7411,73.6222,73.6222,34359.0
2016-11-03 11:45:00,74.28,74.32,74.23,74.24,22513.0,73.6222,73.6618,73.5726,73.5825,22513.0
2016-11-03 11:50:00,74.25,74.26,74.17,74.21,27934.0,73.5925,73.6024,73.5132,73.5528,27934.0
2016-11-03 11:55:00,74.22,74.23,74.08,74.08,40786.0,73.5627,73.5726,73.424,73.424,40786.0
2016-11-03 12:00:00,74.08,74.08,74.02,74.03,51497.0,73.424,73.424,73.3645,73.3744,51497.0
2016-11-03 12:05:00,74.04,74.06,73.96,74.02,68809.0,73.3843,73.4041,73.305,73.3645,68809.0
2016-11-03 12:10:00,74.04,74.04,73.96,73.97,29082.0,73.3843,73.3843,73.305,73.3149,29082.0
2016-11-03 12:15:00,73.97,73.97,73.9,73.9,19226.0,73.3149,73.3149,73.2456,73.2456,19226.0
2016-11-03 12:20:00,73.91,73.96,73.84,73.95,52726.0,73.2555,73.305,73.1861,73.2951,52726.0
2016-11-03 12:25:00,73.95,74.03,73.94,73.96,17189.0,73.2951,73.3744,73.2852,73.305,17189.0
2016-11-03 12:30:00,73.96,74.02,73.86,73.87,27647.0,73.305,73.3645,73.2059,73.2158,27647.0
2016-11-03 12:35:00,73.86,73.87,73.73,73.8,42462.0,73.2059,73.2158,73.0771,73.1464,42462.0
2016-11-03 12:40:00,73.79,73.91,73.79,73.84,38984.0,73.1365,73.2555,73.1365,73.1861,38984.0
2016-11-03 12:45:00,73.85,73.86,73.81,73.86,23179.0,73.196,73.2059,73.1564,73.2059,23179.0
2016-11-03 12:50:00,73.85,74.01,73.85,73.98,21095.0,73.196,73.3546,73.196,73.3249,21095.0
2016-11-03 12:55:00,73.97,74.01,73.95,74.01,18105.0,73.3149,73.3546,73.2951,73.3546,18105.0
2016-11-03 13:00:00,74.0,74.01,73.94,73.98,19355.0,73.3447,73.3546,73.2852,73.3249,19355.0
2016-11-03 13:05:00,73.98,74.04,73.95,73.98,10463.0,73.3249,73.3843,73.2951,73.3249,10463.0
2016-11-03 13:10:00,73.97,74.03,73.96,73.99,23087.0,73.3149,73.3744,73.305,73.3348,23087.0
2016-11-03 13:15:00,73.99,74.05,73.98,74.05,17027.0,73.3348,73.3942,73.3249,73.3942,17027.0
2016-11-03 13:20:00,74.04,74.08,74.0,74.03,15007.0,73.3843,73.424,73.3447,73.3744,15007.0
2016-11-03 13:25:00,74.03,74.14,74.02,74.13,27449.0,73.3744,73.4834,73.3645,73.4735,27449.0
2016-11-03 13:30:00,74.12,74.13,74.07,74.08,21988.0,73.4636,73.4735,73.4141,73.424,21988.0
2016-11-03 13:35:00,74.08,74.14,74.04,74.11,14057.0,73.424,73.4834,73.3843,73.4537,14057.0
2016-11-03 13:40:00,74.11,74.15,74.04,74.07,20048.0,73.4537,73.4933,73.3843,73.4141,20048.0
2016-11-03 13:45:00,74.04,74.14,74.01,74.05,26797.0,73.3843,73.4834,73.3546,73.3942,26797.0
2016-11-03 13:50:00,74.05,74.1,74.0,74.08,55639.0,73.3942,73.4438,73.3447,73.424,55639.0
2016-11-03 13:55:00,74.09,74.16,74.09,74.16,31573.0,73.4339,73.5033,73.4339,73.5033,31573.0
2016-11-03 14:00:00,74.14,74.24,74.1,74.22,19792.0,73.4834,73.5825,73.4438,73.5627,19792.0
2016-11-03 14:05:00,74.21,74.27,74.16,74.26,55187.0,73.5528,73.6123,73.5033,73.6024,55187.0
2016-11-03 14:10:00,74.27,74.3,74.23,74.25,35324.0,73.6123,73.642,73.5726,73.5925,35324.0
2016-11-03 14:15:00,74.25,74.25,74.21,74.23,25320.0,73.5925,73.5925,73.5528,73.5726,25320.0
2016-11-03 14:20:00,74.23,74.39,74.23,74.39,77291.0,73.5726,73.7312,73.5726,73.7312,77291.0
2016-11-03 14:25:00,74.38,74.4,74.34,74.36,29822.0,73.7213,73.7411,73.6817,73.7015,29822.0
2016-11-03 14:30:00,74.37,74.37,74.3,74.32,24128.0,73.7114,73.7114,73.642,73.6618,24128.0
2016-11-03 14:35:00,74.32,74.46,74.32,74.43,20768.0,73.6618,73.8006,73.6618,73.7709,20768.0
2016-11-03 14:40:00,74.43,74.43,74.34,74.35,28598.0,73.7709,73.7709,73.6817,73.6916,28598.0
2016-11-03 14:45:00,74.34,74.37,74.29,74.35,28455.0,73.6817,73.7114,73.6321,73.6916,28455.0
2016-11-03 14:50:00,74.34,74.37,74.32,74.36,20768.0,73.6817,73.7114,73.6618,73.7015,20768.0
2016-11-03 14:55:00,74.37,74.38,74.32,74.38,25371.0,73.7114,73.7213,73.6618,73.7213,25371.0
2016-11-03 15:00:00,74.37,74.38,74.31,74.31,35157.0,73.7114,73.7213,73.6519,73.6519,35157.0
2016-11-03 15:05:00,74.3,74.35,74.3,74.31,20859.0,73.642,73.6916,73.642,73.6519,20859.0
2016-11-03 15:10:00,74.31,74.36,74.3,74.33,36740.0,73.6519,73.7015,73.642,73.6718,36740.0
2016-11-03 15:15:00,74.33,74.34,74.22,74.25,31004.0,73.6718,73.6817,73.5627,73.5925,31004.0
2016-11-03 15:20:00,74.24,74.25,74.2,74.21,26323.0,73.5825,73.5925,73.5429,73.5528,26323.0
2016-11-03 15:25:00,74.21,74.26,74.21,74.23,25952.0,73.5528,73.6024,73.5528,73.5726,25952.0
2016-11-03 15:30:00,74.23,74.24,74.1,74.11,53058.0,73.5726,73.5825,73.4438,73.4537,53058.0
2016-11-03 15:35:00,74.11,74.14,74.07,74.09,47652.0,73.4537,73.4834,73.4141,73.4339,47652.0
2016-11-03 15:40:00,74.08,74.09,74.02,74.03,53213.0,73.424,73.4339,73.3645,73.3744,53213.0
2016-11-03 15:45:00,74.03,74.13,74.03,74.09,75850.0,73.3744,73.4735,73.3744,73.4339,75850.0
2016-11-03 15:50:00,74.1,74.16,74.09,74.15,79004.0,73.4438,73.5033,73.4339,73.4933,79004.0
2016-11-03 15:55:00,74.15,74.18,74.1,74.13,174461.0,73.4933,73.5231,73.4438,73.4735,174461.0
2016-11-04 09:30:00,74.14,74.5,73.86,74.48,89745.0,73.4834,73.8402,73.2059,73.8204,89745.0
2016-11-04 09:35:00,74.44,74.59,74.35,74.45,52301.0,73.7808,73.9295,73.6916,73.7907,52301.0
2016-11-04 09:40:00,74.47,74.78,74.38,74.59,53175.0,73.8105,74.1178,73.7213,73.9295,53175.0
2016-11-04 09:45:00,74.59,74.73,74.51,74.59,38985.0,73.9295,74.0682,73.8502,73.9295,38985.0
2016-11-04 09:50:00,74.6,74.61,74.34,74.53,57810.0,73.9394,73.9493,73.6817,73.87,57810.0
2016-11-04 09:55:00,74.49,74.55,74.31,74.51,16392.0,73.8303,73.8898,73.6519,73.8502,16392.0
2016-11-04 10:00:00,74.51,74.7,74.51,74.62,36054.0,73.8502,74.0385,73.8502,73.9592,36054.0
2016-11-04 10:05:00,74.62,74.66,74.53,74.58,39796.0,73.9592,73.9988,73.87,73.9195,39796.0
2016-11-04 10:10:00,74.55,74.75,74.55,74.6,26583.0,73.8898,74.088,73.8898,73.9394,26583.0
2016-11-04 10:15:00,74.61,74.75,74.52,74.64,25336.0,73.9493,74.088,73.8601,73.979,25336.0
2016-11-04 10:20:00,74.64,74.74,74.53,74.68,29370.0,73.979,74.0781,73.87,74.0187,29370.0
2016-11-04 10:25:00,74.67,74.8,74.66,74.76,39015.0,74.0087,74.1376,73.9988,74.0979,39015.0
2016-11-04 10:30:00,74.76,74.85,74.67,74.69,57592.0,74.0979,74.1871,74.0087,74.0286,57592.0
2016-11-04 10:35:00,74.69,74.73,74.65,74.73,31227.0,74.0286,74.0682,73.9889,74.0682,31227.0
2016-11-04 10:40:00,74.71,74.73,74.47,74.51,39175.0,74.0484,74.0682,73.8105,73.8502,39175.0
2016-11-04 10:45:00,74.52,74.57,74.3,74.32,111405.0,73.8601,73.9096,73.642,73.6618,111405.0
2016-11-04 10:50:00,74.33,74.57,74.29,74.45,17630.0,73.6718,73.9096,73.6321,73.7907,17630.0
2016-11-04 10:55:00,74.48,74.65,74.48,74.59,15925.0,73.8204,73.9889,73.8204,73.9295,15925.0
2016-11-04 11:00:00,74.61,74.86,74.54,74.83,32405.0,73.9493,74.1971,73.8799,74.1673,32405.0
2016-11-04 11:05:00,74.82,74.88,74.75,74.79,26688.0,74.1574,74.2169,74.088,74.1277,26688.0
2016-11-04 11:10:00,74.79,75.02,74.77,75.0,59224.0,74.1277,74.3556,74.1079,74.3358,59224.0
2016-11-04 11:15:00,74.99,75.14,74.99,75.11,29175.0,74.3259,74.4746,74.3259,74.4448,29175.0
2016-11-04 11:20:00,75.09,75.14,75.08,75.08,23431.0,74.425,74.4746,74.4151,74.4151,23431.0
2016-11-04 11:25:00,75.08,75.14,74.98,75.13,23499.0,74.4151,74.4746,74.316,74.4647,23499.0
2016-11-04 11:30:00,75.14,75.14,74.9,74.99,11856.0,74.4746,74.4746,74.2367,74.3259,11856.0
2016-11-04 11:35:00,74.99,75.03,74.94,74.97,17294.0,74.3259,74.3656,74.2764,74.3061,17294.0
2016-11-04 11:40:00,74.96,75.07,74.96,75.04,15033.0,74.2962,74.4052,74.2962,74.3755,15033.0
2016-11-04 11:45:00,75.02,75.07,74.96,75.03,12369.0,74.3556,74.4052,74.2962,74.3656,12369.0
2016-11-04 11:50:00,75.01,75.02,74.96,75.0,16043.0,74.3457,74.3556,74.2962,74.3358,16043.0
2016-11-04 11:55:00,74.98,75.06,74.97,75.01,17925.0,74.316,74.3953,74.3061,74.3457,17925.0
2016-11-04 12:00:00,75.0,75.06,74.99,75.05,15238.0,74.3358,74.3953,74.3259,74.3854,15238.0
2016-11-04 12:05:00,75.04,75.08,74.99,75.06,17801.0,74.3755,74.4151,74.3259,74.3953,17801.0
2016-11-04 12:10:00,75.06,75.12,75.05,75.09,16437.0,74.3953,74.4548,74.3854,74.425,16437.0
2016-11-04 12:15:00,75.1,75.16,75.1,75.15,32648.0,74.4349,74.4944,74.4349,74.4845,32648.0
2016-11-04 12:20:00,75.15,75.18,75.09,75.11,21825.0,74.4845,74.5142,74.425,74.4448,21825.0
2016-11-04 12:25:00,75.11,75.13,75.09,75.11,9554.0,74.4448,74.4647,74.425,74.4448,9554.0
2016-11-04 12:30:00,75.11,75.12,75.04,75.05,14769.0,74.4448,74.4548,74.3755,74.3854,14769.0
2016-11-04 12:35:00,75.07,75.13,75.0,75.01,15441.0,74.4052,74.4647,74.3358,74.3457,15441.0
2016-11-04 12:40:00,75.01,75.09,75.01,75.02,13396.0,74.3457,74.425,74.3457,74.3556,13396.0
2016-11-04 12:45:00,74.99,75.1,74.97,75.09,55135.0,74.3259,74.4349,74.3061,74.425,55135.0
2016-11-04 12:50:00,75.09,75.09,74.98,75.01,16427.0,74.425,74.425,74.316,74.3457,16427.0
2016-11-04 12:55:00,75.01,75.1,74.97,75.01,24707.0,74.3457,74.4349,74.3061,74.3457,24707.0
2016-11-04 13:00:00,75.01,75.03,74.98,75.0,12764.0,74.3457,74.3656,74.316,74.3358,12764.0
2016-11-04 13:05:00,75.01,75.12,75.0,75.05,26758.0,74.3457,74.4548,74.3358,74.3854,26758.0
2016-11-04 13:10:00,75.05,75.1,75.0,75.08,11194.0,74.3854,74.4349,74.3358,74.4151,11194.0
2016-11-04 13:15:00,75.08,75.1,75.0,75.03,28491.0,74.4151,74.4349,74.3358,74.3656,28491.0
2016-11-04 13:20:00,75.03,75.1,74.99,75.0,27947.0,74.3656,74.4349,74.3259,74.3358,27947.0
2016-11-04 13:25:00,75.0,75.01,74.94,74.99,17458.0,74.3358,74.3457,74.2764,74.3259,17458.0
2016-11-04 13:30:00,74.96,75.03,74.95,75.03,206577.0,74.2962,74.3656,74.2863,74.3656,206577.0
2016-11-04 13:35:00,75.04,75.12,75.03,75.08,80644.0,74.3755,74.4548,74.3656,74.4151,80644.0
2016-11-04 13:40:00,75.07,75.09,74.97,74.98,14179.0,74.4052,74.425,74.3061,74.316,14179.0
2016-11-04 13:45:00,74.98,74.98,74.9,74.95,10738.0,74.316,74.316,74.2367,74.2863,10738.0
2016-11-04 13:50:00,74.95,74.98,74.9,74.91,74495.0,74.2863,74.316,74.2367,74.2466,74495.0
2016-11-04 13:55:00,74.91,74.98,74.91,74.93,10332.0,74.2466,74.316,74.2466,74.2664,10332.0
2016-11-04 14:00:00,74.93,74.93,74.8,74.81,23878.0,74.2664,74.2664,74.1376,74.1475,23878.0
2016-11-04 14:05:00,74.8,74.82,74.69,74.7,29863.0,74.1376,74.1574,74.0286,74.0385,29863.0
2016-11-04 14:10:00,74.7,74.76,74.69,74.72,10893.0,74.0385,74.0979,74.0286,74.0583,10893.0
2016-11-04 14:15:00,74.73,74.77,74.65,74.71,21775.0,74.0682,74.1079,73.9889,74.0484,21775.0
2016-11-04 14:20:00,74.71,74.81,74.66,74.74,91812.0,74.0484,74.1475,73.9988,74.0781,91812.0
2016-11-04 14:25:00,74.76,74.78,74.72,74.77,21392.0,74.0979,74.1178,74.0583,74.1079,21392.0
2016-11-04 14:30:00,74.77,74.77,74.71,74.73,54867.0,74.1079,74.1079,74.0484,74.0682,54867.0
2016-11-04 14:35:00,74.73,74.78,74.71,74.75,93593.0,74.0682,74.1178,74.0484,74.088,93593.0
2016-11-04 14:40:00,74.76,74.83,74.75,74.8,30228.0,74.0979,74.1673,74.088,74.1376,30228.0
2016-11-04 14:45:00,74.79,74.87,74.78,74.79,28306.0,74.1277,74.207,74.1178,74.1277,28306.0
2016-11-04 14:50:00,74.77,74.85,74.77,74.82,81227.0,74.1079,74.1871,74.1079,74.1574,81227.0
2016-11-04 14:55:00,74.82,74.85,74.73,74.81,75297.0,74.1574,74.1871,74.0682,74.1475,75297.0
2016-11-04 15:00:00,74.81,74.9,74.76,74.9,104524.0,74.1475,74.2367,74.0979,74.2367,104524.0
2016-11-04 15:05:00,74.89,74.92,74.85,74.85,126257.0,74.2268,74.2565,74.1871,74.1871,126257.0
2016-11-04 15:10:00,74.85,74.95,74.85,74.95,101034.0,74.1871,74.2863,74.1871,74.2863,101034.0
2016-11-04 15:15:00,74.94,75.01,74.9,74.91,82464.0,74.2764,74.3457,74.2367,74.2466,82464.0
2016-11-04 15:20:00,74.89,74.89,74.7,74.74,37091.0,74.2268,74.2268,74.0385,74.0781,37091.0
2016-11-04 15:25:00,74.73,74.76,74.64,74.65,43105.0,74.0682,74.0979,73.979,73.9889,43105.0
2016-11-04 15:30:00,74.65,74.66,74.5,74.51,62690.0,73.9889,73.9988,73.8402,73.8502,62690.0
2016-11-04 15:35:00,74.52,74.53,74.36,74.45,88485.0,73.8601,73.87,73.7015,73.7907,88485.0
2016-11-04 15:40:00,74.46,74.47,74.38,74.44,49034.0,73.8006,73.8105,73.7213,73.7808,49034.0
2016-11-04 15:45:00,74.43,74.43,74.33,74.39,100301.0,73.7709,73.7709,73.6718,73.7312,100301.0
2016-11-04 15:50:00,74.38,74.42,74.3,74.4,221507.0,73.7213,73.761,73.642,73.7411,221507.0
2016-11-04 15:55:00,74.4,74.43,74.36,74.39,225574.0,73.7411,73.7709,73.7015,73.7312,225574.0
2016-11-07 09:30:00,75.64,75.9,75.41,75.86,304039.0,74.9702,75.2278,74.7422,75.1882,304039.0
2016-11-07 09:35:00,75.86,76.2,75.75,76.2,203183.0,75.1882,75.5252,75.0792,75.5252,203183.0
2016-11-07 09:40:00,76.23,76.47,76.11,76.11,284192.0,75.5549,75.7928,75.436,75.436,284192.0
2016-11-07 09:45:00,76.1,76.38,76.1,76.34,63490.0,75.4261,75.7036,75.4261,75.664,63490.0
2016-11-07 09:50:00,76.34,76.5,76.33,76.49,131711.0,75.664,75.8225,75.654,75.8126,131711.0
2016-11-07 09:55:00,76.48,76.62,76.47,76.58,90222.0,75.8027,75.9415,75.7928,75.9018,90222.0
2016-11-07 10:00:00,76.59,76.74,76.58,76.7,63200.0,75.9117,76.0604,75.9018,76.0208,63200.0
2016-11-07 10:05:00,76.7,76.75,76.66,76.74,49926.0,76.0208,76.0703,75.9811,76.0604,49926.0
2016-11-07 10:10:00,76.74,76.74,76.57,76.57,74623.0,76.0604,76.0604,75.8919,75.8919,74623.0
2016-11-07 10:15:00,76.58,76.68,76.55,76.66,37730.0,75.9018,76.0009,75.8721,75.9811,37730.0
2016-11-07 10:20:00,76.66,76.68,76.54,76.55,32813.0,75.9811,76.0009,75.8622,75.8721,32813.0
2016-11-07 10:25:00,76.55,76.75,76.46,76.74,68658.0,75.8721,76.0703,75.7829,76.0604,68658.0
2016-11-07 10:30:00,76.75,76.88,76.7,76.78,42260.0,76.0703,76.1992,76.0208,76.1001,42260.0
2016-11-07 10:35:00,76.79,76.83,76.78,76.83,34647.0,76.11,76.1496,76.1001,76.1496,34647.0
2016-11-07 10:40:00,76.82,76.83,76.72,76.81,53185.0,76.1397,76.1496,76.0406,76.1298,53185.0
2016-11-07 10:45:00,76.81,76.97,76.8,76.97,117488.0,76.1298,76.2884,76.1199,76.2884,117488.0
2016-11-07 10:50:00,76.97,76.99,76.83,76.85,114048.0,76.2884,76.3082,76.1496,76.1694,114048.0
2016-11-07 10:55:00,76.86,77.0,76.84,76.96,45715.0,76.1793,76.3181,76.1595,76.2785,45715.0
2016-11-07 11:00:00,76.94,76.97,76.82,76.9,54495.0,76.2586,76.2884,76.1397,76.219,54495.0
2016-11-07 11:05:00,76.88,76.95,76.85,76.88,37374.0,76.1992,76.2686,76.1694,76.1992,37374.0
2016-11-07 11:10:00,76.87,76.98,76.86,76.97,31909.0,76.1893,76.2983,76.1793,76.2884,31909.0
2016-11-07 11:15:00,76.96,76.99,76.91,76.94,24603.0,76.2785,76.3082,76.2289,76.2586,24603.0
2016-11-07 11:20:00,76.94,76.94,76.88,76.89,30317.0,76.2586,76.2586,76.1992,76.2091,30317.0
2016-11-07 11:25:00,76.9,76.92,76.83,76.83,27082.0,76.219,76.2388,76.1496,76.1496,27082.0
2016-11-07 11:30:00,76.84,76.9,76.8,76.87,48465.0,76.1595,76.219,76.1199,76.1893,48465.0
2016-11-07 11:35:00,76.88,76.92,76.86,76.92,19515.0,76.1992,76.2388,76.1793,76.2388,19515.0
2016-11-07 11:40:00,76.92,76.94,76.86,76.93,51278.0,76.2388,76.2586,76.1793,76.2487,51278.0
2016-11-07 11:45:00,76.93,76.93,76.83,76.86,26339.0,76.2487,76.2487,76.1496,76.1793,26339.0
2016-11-07 11:50:00,76.85,76.85,76.75,76.75,22868.0,76.1694,76.1694,76.0703,76.0703,22868.0
2016-11-07 11:55:00,76.78,76.82,76.68,76.71,36762.0,76.1001,76.1397,76.0009,76.0307,36762.0
2016-11-07 12:00:00,76.71,76.8,76.68,76.8,30360.0,76.0307,76.1199,76.0009,76.1199,30360.0
2016-11-07 12:05:00,76.81,76.85,76.76,76.76,19601.0,76.1298,76.1694,76.0802,76.0802,19601.0
2016-11-07 12:10:00,76.77,76.79,76.72,76.75,15029.0,76.0901,76.11,76.0406,76.0703,15029.0
2016-11-07 12:15:00,76.75,76.76,76.65,76.66,24572.0,76.0703,76.0802,75.9712,75.9811,24572.0
2016-11-07 12:20:00,76.66,76.68,76.58,76.58,32843.0,75.9811,76.0009,75.9018,75.9018,32843.0
2016-11-07 12:25:00,76.58,76.64,76.5,76.54,29361.0,75.9018,75.9613,75.8225,75.8622,29361.0
2016-11-07 12:30:00,76.55,76.61,76.54,76.6,18383.0,75.8721,75.9316,75.8622,75.9217,18383.0
2016-11-07 12:35:00,76.61,76.64,76.6,76.62,14791.0,75.9316,75.9613,75.9217,75.9415,14791.0
2016-11-07 12:40:00,76.62,76.64,76.59,76.6,21969.0,75.9415,75.9613,75.9117,75.9217,21969.0
2016-11-07 12:45:00,76.59,76.6,76.52,76.55,19186.0,75.9117,75.9217,75.8424,75.8721,19186.0
2016-11-07 12:50:00,76.55,76.57,76.53,76.57,15443.0,75.8721,75.8919,75.8523,75.8919,15443.0
2016-11-07 12:55:00,76.58,76.61,76.56,76.58,15440.0,75.9018,75.9316,75.882,75.9018,15440.0
2016-11-07 13:00:00,76.57,76.62,76.56,76.58,21726.0,75.8919,75.9415,75.882,75.9018,21726.0
2016-11-07 13:05:00,76.59,76.59,76.55,76.57,17640.0,75.9117,75.9117,75.8721,75.8919,17640.0
2016-11-07 13:10:00,76.57,76.62,76.55,76.57,17288.0,75.8919,75.9415,75.8721,75.8919,17288.0
2016-11-07 13:15:00,76.58,76.62,76.55,76.6,21940.0,75.9018,75.9415,75.8721,75.9217,21940.0
2016-11-07 13:20:00,76.59,76.6,76.55,76.59,15577.0,75.9117,75.9217,75.8721,75.9117,15577.0
2016-11-07 13:25:00,76.59,76.59,76.41,76.42,27150.0,75.9117,75.9117,75.7333,75.7432,27150.0
2016-11-07 13:30:00,76.42,76.46,76.33,76.38,23654.0,75.7432,75.7829,75.654,75.7036,23654.0
2016-11-07 13:35:00,76.39,76.48,76.37,76.48,42950.0,75.7135,75.8027,75.6937,75.8027,42950.0
2016-11-07 13:40:00,76.48,76.48,76.37,76.39,25864.0,75.8027,75.8027,75.6937,75.7135,25864.0
2016-11-07 13:45:00,76.39,76.4,76.33,76.35,68643.0,75.7135,75.7234,75.654,75.6739,68643.0
2016-11-07 13:50:00,76.33,76.4,76.33,76.36,23661.0,75.654,75.7234,75.654,75.6838,23661.0
2016-11-07 13:55:00,76.36,76.36,76.26,76.27,32465.0,75.6838,75.6838,75.5847,75.5946,32465.0
2016-11-07 14:00:00,76.27,76.3,76.2,76.24,40896.0,75.5946,75.6243,75.5252,75.5648,40896.0
2016-11-07 14:05:00,76.23,76.25,76.01,76.1,86319.0,75.5549,75.5747,75.3369,75.4261,86319.0
2016-11-07 14:10:00,76.1,76.16,76.06,76.07,46998.0,75.4261,75.4855,75.3864,75.3963,46998.0
2016-11-07 14:15:00,76.08,76.14,76.03,76.1,54661.0,75.4063,75.4657,75.3567,75.4261,54661.0
2016-11-07 14:20:00,76.09,76.16,76.07,76.09,138673.0,75.4162,75.4855,75.3963,75.4162,138673.0
2016-11-07 14:25:00,76.09,76.1,76.03,76.04,39023.0,75.4162,75.4261,75.3567,75.3666,39023.0
2016-11-07 14:30:00,76.03,76.11,76.03,76.08,51864.0,75.3567,75.436,75.3567,75.4063,51864.0
2016-11-07 14:35:00,76.09,76.14,76.08,76.12,45104.0,75.4162,75.4657,75.4063,75.4459,45104.0
2016-11-07 14:40:00,76.12,76.13,76.03,76.09,59254.0,75.4459,75.4558,75.3567,75.4162,59254.0
2016-11-07 14:45:00,76.1,76.12,76.09,76.11,45909.0,75.4261,75.4459,75.4162,75.436,45909.0
2016-11-07 14:50:00,76.11,76.17,76.03,76.04,276364.0,75.436,75.4955,75.3567,75.3666,276364.0
2016-11-07 14:55:00,76.04,76.05,75.86,75.89,69788.0,75.3666,75.3765,75.1882,75.2179,69788.0
2016-11-07 15:00:00,75.87,75.93,75.84,75.89,47769.0,75.1981,75.2576,75.1684,75.2179,47769.0
2016-11-07 15:05:00,75.9,75.91,75.81,75.87,58170.0,75.2278,75.2378,75.1386,75.1981,58170.0
2016-11-07 15:10:00,75.86,76.11,75.86,76.08,77309.0,75.1882,75.436,75.1882,75.4063,77309.0
2016-11-07 15:15:00,76.08,76.08,76.0,76.04,44899.0,75.4063,75.4063,75.327,75.3666,44899.0
2016-11-07 15:20:00,76.04,76.06,75.99,76.0,68027.0,75.3666,75.3864,75.3171,75.327,68027.0
2016-11-07 15:25:00,76.0,76.02,75.98,76.01,78242.0,75.327,75.3468,75.3071,75.3369,78242.0
2016-11-07 15:30:00,76.01,76.01,75.87,75.89,110587.0,75.3369,75.3369,75.1981,75.2179,110587.0
2016-11-07 15:35:00,75.88,75.96,75.86,75.92,109104.0,75.208,75.2873,75.1882,75.2477,109104.0
2016-11-07 15:40:00,75.92,75.99,75.9,75.92,97251.0,75.2477,75.3171,75.2278,75.2477,97251.0
2016-11-07 15:45:00,75.93,76.13,75.92,76.11,155676.0,75.2576,75.4558,75.2477,75.436,155676.0
2016-11-07 15:50:00,76.11,76.47,76.11,76.43,273430.0,75.436,75.7928,75.436,75.7532,273430.0
2016-11-07 15:55:00,76.42,76.43,76.27,76.29,339766.0,75.7432,75.7532,75.5946,75.6144,339766.0
2016-11-08 09:30:00,76.36,76.7,76.24,76.39,116214.0,75.6838,76.0208,75.5648,75.7135,116214.0
2016-11-08 09:35:00,76.38,76.38,76.0,76.2,48390.0,75.7036,75.7036,75.327,75.5252,48390.0
2016-11-08 09:40:00,76.24,76.42,76.2,76.31,20844.0,75.5648,75.7432,75.5252,75.6342,20844.0
2016-11-08 09:45:00,76.29,76.3,76.11,76.15,12327.0,75.6144,75.6243,75.436,75.4756,12327.0
2016-11-08 09:50:00,76.16,76.2,76.11,76.18,18205.0,75.4855,75.5252,75.436,75.5054,18205.0
2016-11-08 09:55:00,76.15,76.2,76.09,76.12,25757.0,75.4756,75.5252,75.4162,75.4459,25757.0
2016-11-08 10:00:00,76.14,76.21,76.1,76.21,37758.0,75.4657,75.5351,75.4261,75.5351,37758.0
2016-11-08 10:05:00,76.19,76.21,76.15,76.16,21413.0,75.5153,75.5351,75.4756,75.4855,21413.0
2016-11-08 10:10:00,76.17,76.22,76.16,76.17,28686.0,75.4955,75.545,75.4855,75.4955,28686.0
2016-11-08 10:15:00,76.16,76.19,76.08,76.15,42817.0,75.4855,75.5153,75.4063,75.4756,42817.0
2016-11-08 10:20:00,76.15,76.16,76.01,76.05,24958.0,75.4756,75.4855,75.3369,75.3765,24958.0
2016-11-08 10:25:00,76.06,76.19,76.05,76.15,31781.0,75.3864,75.5153,75.3765,75.4756,31781.0
2016-11-08 10:30:00,76.13,76.25,76.11,76.25,63610.0,75.4558,75.5747,75.436,75.5747,63610.0
2016-11-08 10:35:00,76.25,76.28,76.21,76.26,41116.0,75.5747,75.6045,75.5351,75.5847,41116.0
2016-11-08 10:40:00,76.27,76.33,76.21,76.22,12738.0,75.5946,75.654,75.5351,75.545,12738.0
2016-11-08 10:45:00,76.21,76.22,76.15,76.17,20730.0,75.5351,75.545,75.4756,75.4955,20730.0
2016-11-08 10:50:00,76.16,76.27,76.16,76.2,27230.0,75.4855,75.5946,75.4855,75.5252,27230.0
2016-11-08 10:55:00,76.2,76.47,76.2,76.47,31613.0,75.5252,75.7928,75.5252,75.7928,31613.0
2016-11-08 11:00:00,76.46,76.57,76.4,76.4,31197.0,75.7829,75.8919,75.7234,75.7234,31197.0
2016-11-08 11:05:00,76.4,76.48,76.39,76.42,35102.0,75.7234,75.8027,75.7135,75.7432,35102.0
2016-11-08 11:10:00,76.41,76.53,76.37,76.5,22163.0,75.7333,75.8523,75.6937,75.8225,22163.0
2016-11-08 11:15:00,76.52,76.66,76.52,76.62,25626.0,75.8424,75.9811,75.8424,75.9415,25626.0
2016-11-08 11:20:00,76.63,76.75,76.63,76.69,29511.0,75.9514,76.0703,75.9514,76.0109,29511.0
2016-11-08 11:25:00,76.69,76.71,76.62,76.62,15103.0,76.0109,76.0307,75.9415,75.9415,15103.0
2016-11-08 11:30:00,76.62,76.73,76.59,76.69,19926.0,75.9415,76.0505,75.9117,76.0109,19926.0
2016-11-08 11:35:00,76.7,76.78,76.68,76.73,24275.0,76.0208,76.1001,76.0009,76.0505,24275.0
2016-11-08 11:40:00,76.71,76.79,76.71,76.76,13851.0,76.0307,76.11,76.0307,76.0802,13851.0
2016-11-08 11:45:00,76.77,76.78,76.71,76.71,10758.0,76.0901,76.1001,76.0307,76.0307,10758.0
2016-11-08 11:50:00,76.7,76.75,76.63,76.64,42919.0,76.0208,76.0703,75.9514,75.9613,42919.0
2016-11-08 11:55:00,76.64,76.73,76.62,76.72,32349.0,75.9613,76.0505,75.9415,76.0406,32349.0
2016-11-08 12:00:00,76.74,76.81,76.7,76.71,88867.0,76.0604,76.1298,76.0208,76.0307,88867.0
2016-11-08 12:05:00,76.7,76.83,76.7,76.83,23210.0,76.0208,76.1496,76.0208,76.1496,23210.0
2016-11-08 12:10:00,76.83,76.9,76.78,76.9,18188.0,76.1496,76.219,76.1001,76.219,18188.0
2016-11-08 12:15:00,76.92,77.01,76.92,76.96,30283.0,76.2388,76.328,76.2388,76.2785,30283.0
2016-11-08 12:20:00,76.95,77.03,76.95,77.01,18783.0,76.2686,76.3478,76.2686,76.328,18783.0
2016-11-08 12:25:00,77.01,77.04,76.94,76.94,16142.0,76.328,76.3578,76.2586,76.2586,16142.0
2016-11-08 12:30:00,76.94,76.95,76.89,76.91,19548.0,76.2586,76.2686,76.2091,76.2289,19548.0
2016-11-08 12:35:00,76.92,76.94,76.87,76.9,16993.0,76.2388,76.2586,76.1893,76.219,16993.0
2016-11-08 12:40:00,76.89,76.94,76.88,76.94,13428.0,76.2091,76.2586,76.1992,76.2586,13428.0
2016-11-08 12:45:00,76.94,76.98,76.93,76.95,16729.0,76.2586,76.2983,76.2487,76.2686,16729.0
2016-11-08 12:50:00,76.96,76.98,76.92,76.96,21375.0,76.2785,76.2983,76.2388,76.2785,21375.0
2016-11-08 12:55:00,76.95,76.97,76.93,76.95,12811.0,76.2686,76.2884,76.2487,76.2686,12811.0
2016-11-08 13:00:00,76.95,76.96,76.91,76.92,93604.0,76.2686,76.2785,76.2289,76.2388,93604.0
2016-11-08 13:05:00,76.94,76.97,76.78,76.79,19712.0,76.2586,76.2884,76.1001,76.11,19712.0
2016-11-08 13:10:00,76.79,76.84,76.79,76.83,10764.0,76.11,76.1595,76.11,76.1496,10764.0
2016-11-08 13:15:00,76.82,76.82,76.7,76.76,25292.0,76.1397,76.1397,76.0208,76.0802,25292.0
2016-11-08 13:20:00,76.75,76.75,76.68,76.68,10765.0,76.0703,76.0703,76.0009,76.0009,10765.0
2016-11-08 13:25:00,76.68,76.74,76.61,76.61,29952.0,76.0009,76.0604,75.9316,75.9316,29952.0
2016-11-08 13:30:00,76.62,76.79,76.62,76.78,28437.0,75.9415,76.11,75.9415,76.1001,28437.0
2016-11-08 13:35:00,76.76,76.8,76.69,76.72,23920.0,76.0802,76.1199,76.0109,76.0406,23920.0
2016-11-08 13:40:00,76.72,76.79,76.68,76.69,34630.0,76.0406,76.11,76.0009,76.0109,34630.0
2016-11-08 13:45:00,76.68,76.68,76.59,76.61,32906.0,76.0009,76.0009,75.9117,75.9316,32906.0
2016-11-08 13:50:00,76.61,76.61,76.58,76.59,16689.0,75.9316,75.9316,75.9018,75.9117,16689.0
2016-11-08 13:55:00,76.6,76.61,76.5,76.51,13842.0,75.9217,75.9316,75.8225,75.8324,13842.0
2016-11-08 14:00:00,76.51,76.55,76.47,76.48,24950.0,75.8324,75.8721,75.7928,75.8027,24950.0
2016-11-08 14:05:00,76.48,76.55,76.46,76.47,20944.0,75.8027,75.8721,75.7829,75.7928,20944.0
2016-11-08 14:10:00,76.45,76.48,76.39,76.41,53976.0,75.773,75.8027,75.7135,75.7333,53976.0
2016-11-08 14:15:00,76.41,76.46,76.25,76.31,83042.0,75.7333,75.7829,75.5747,75.6342,83042.0
2016-11-08 14:20:00,76.31,76.41,76.29,76.35,30329.0,75.6342,75.7333,75.6144,75.6739,30329.0
2016-11-08 14:25:00,76.35,76.37,76.3,76.31,40963.0,75.6739,75.6937,75.6243,75.6342,40963.0
2016-11-08 14:30:00,76.31,76.35,76.24,76.26,25289.0,75.6342,75.6739,75.5648,75.5847,25289.0
2016-11-08 14:35:00,76.26,76.28,76.22,76.28,46427.0,75.5847,75.6045,75.545,75.6045,46427.0
2016-11-08 14:40:00,76.28,76.29,76.13,76.14,46106.0,75.6045,75.6144,75.4558,75.4657,46106.0
2016-11-08 14:45:00,76.13,76.21,76.1,76.18,54609.0,75.4558,75.5351,75.4261,75.5054,54609.0
2016-11-08 14:50:00,76.18,76.42,76.16,76.42,143363.0,75.5054,75.7432,75.4855,75.7432,143363.0
2016-11-08 14:55:00,76.44,76.58,76.19,76.45,91753.0,75.7631,75.9018,75.5153,75.773,91753.0
2016-11-08 15:00:00,76.42,76.46,76.39,76.4,50516.0,75.7432,75.7829,75.7135,75.7234,50516.0
2016-11-08 15:05:00,76.42,76.63,76.42,76.63,31241.0,75.7432,75.9514,75.7432,75.9514,31241.0
2016-11-08 15:10:00,76.63,76.65,76.54,76.55,30315.0,75.9514,75.9712,75.8622,75.8721,30315.0
2016-11-08 15:15:00,76.56,76.62,76.52,76.59,68487.0,75.882,75.9415,75.8424,75.9117,68487.0
2016-11-08 15:20:00,76.59,76.66,76.58,76.65,19387.0,75.9117,75.9811,75.9018,75.9712,19387.0
2016-11-08 15:25:00,76.66,76.69,76.62,76.64,57739.0,75.9811,76.0109,75.9415,75.9613,57739.0
2016-11-08 15:30:00,76.65,76.81,76.65,76.79,76825.0,75.9712,76.1298,75.9712,76.11,76825.0
2016-11-08 15:35:00,76.79,76.79,76.7,76.77,285706.0,76.11,76.11,76.0208,76.0901,285706.0
2016-11-08 15:40:00,76.78,76.78,76.72,76.73,107409.0,76.1001,76.1001,76.0406,76.0505,107409.0
2016-11-08 15:45:00,76.73,76.87,76.73,76.83,72411.0,76.0505,76.1893,76.0505,76.1496,72411.0
2016-11-08 15:50:00,76.83,76.84,76.62,76.66,78045.0,76.1496,76.1595,75.9415,75.9811,78045.0
2016-11-08 15:55:00,76.66,76.71,76.53,76.59,233064.0,75.9811,76.0307,75.8523,75.9117,233064.0
2016-11-09 09:30:00,75.23,76.25,75.0,76.02,219333.0,74.5638,75.5747,74.3358,75.3468,219333.0
2016-11-09 09:35:00,76.01,76.1,75.19,75.31,85323.0,75.3369,75.4261,74.5241,74.6431,85323.0
2016-11-09 09:40:00,75.31,75.65,75.08,75.59,109106.0,74.6431,74.9801,74.4151,74.9206,109106.0
2016-11-09 09:45:00,75.57,76.5,75.51,76.28,80075.0,74.9008,75.8225,74.8413,75.6045,80075.0
2016-11-09 09:50:00,76.33,76.55,76.28,76.39,132487.0,75.654,75.8721,75.6045,75.7135,132487.0
2016-11-09 09:55:00,76.39,76.46,76.26,76.41,68880.0,75.7135,75.7829,75.5847,75.7333,68880.0
2016-11-09 10:00:00,76.39,76.41,75.92,75.92,79795.0,75.7135,75.7333,75.2477,75.2477,79795.0
2016-11-09 10:05:00,75.98,76.18,75.85,75.85,126973.0,75.3071,75.5054,75.1783,75.1783,126973.0
2016-11-09 10:10:00,75.84,75.9,75.66,75.81,72384.0,75.1684,75.2278,74.99,75.1386,72384.0
2016-11-09 10:15:00,75.79,75.79,75.4,75.4,56276.0,75.1188,75.1188,74.7323,74.7323,56276.0
2016-11-09 10:20:00,75.42,75.65,75.36,75.45,135463.0,74.7521,74.9801,74.6926,74.7818,135463.0
2016-11-09 10:25:00,75.41,75.62,75.38,75.53,124949.0,74.7422,74.9503,74.7125,74.8611,124949.0
2016-11-09 10:30:00,75.51,75.51,75.24,75.27,174837.0,74.8413,74.8413,74.5737,74.6034,174837.0
2016-11-09 10:35:00,75.27,75.33,75.03,75.1,65680.0,74.6034,74.6629,74.3656,74.4349,65680.0
2016-11-09 10:40:00,75.1,75.27,75.02,75.11,51485.0,74.4349,74.6034,74.3556,74.4448,51485.0
2016-11-09 10:45:00,75.11,75.12,74.92,75.0,139453.0,74.4448,74.4548,74.2565,74.3358,139453.0
2016-11-09 10:50:00,75.0,75.2,74.97,75.09,86836.0,74.3358,74.534,74.3061,74.425,86836.0
2016-11-09 10:55:00,75.09,75.33,75.04,75.14,57925.0,74.425,74.6629,74.3755,74.4746,57925.0
2016-11-09 11:00:00,75.14,75.2,74.94,75.06,80189.0,74.4746,74.534,74.2764,74.3953,80189.0
2016-11-09 11:05:00,75.04,75.1,74.95,74.98,84012.0,74.3755,74.4349,74.2863,74.316,84012.0
2016-11-09 11:10:00,74.98,75.12,74.91,75.01,82191.0,74.316,74.4548,74.2466,74.3457,82191.0
2016-11-09 11:15:00,75.01,75.13,74.96,75.07,66277.0,74.3457,74.4647,74.2962,74.4052,66277.0
2016-11-09 11:20:00,75.07,75.39,75.05,75.31,101547.0,74.4052,74.7224,74.3854,74.6431,101547.0
2016-11-09 11:25:00,75.32,75.33,75.22,75.3,72179.0,74.653,74.6629,74.5539,74.6332,72179.0
2016-11-09 11:30:00,75.32,75.6,75.3,75.5,75068.0,74.653,74.9305,74.6332,74.8314,75068.0
2016-11-09 11:35:00,75.53,75.81,75.5,75.62,169735.0,74.8611,75.1386,74.8314,74.9503,169735.0
2016-11-09 11:40:00,75.61,75.63,75.41,75.5,41667.0,74.9404,74.9602,74.7422,74.8314,41667.0
2016-11-09 11:45:00,75.5,75.68,75.41,75.68,91328.0,74.8314,75.0098,74.7422,75.0098,91328.0
2016-11-09 11:50:00,75.68,75.99,75.67,75.85,66588.0,75.0098,75.3171,74.9999,75.1783,66588.0
2016-11-09 11:55:00,75.86,75.93,75.79,75.93,41774.0,75.1882,75.2576,75.1188,75.2576,41774.0
2016-11-09 12:00:00,75.92,76.04,75.77,75.77,44438.0,75.2477,75.3666,75.099,75.099,44438.0
2016-11-09 12:05:00,75.78,75.83,75.51,75.51,32643.0,75.1089,75.1585,74.8413,74.8413,32643.0
2016-11-09 12:10:00,75.5,75.58,75.43,75.54,28667.0,74.8314,74.9107,74.762,74.871,28667.0
2016-11-09 12:15:00,75.55,75.82,75.54,75.79,37996.0,74.8809,75.1486,74.871,75.1188,37996.0
2016-11-09 12:20:00,75.8,75.82,75.7,75.7,23677.0,75.1287,75.1486,75.0296,75.0296,23677.0
2016-11-09 12:25:00,75.74,75.78,75.66,75.75,42984.0,75.0693,75.1089,74.99,75.0792,42984.0
2016-11-09 12:30:00,75.76,75.77,75.58,75.68,56696.0,75.0891,75.099,74.9107,75.0098,56696.0
2016-11-09 12:35:00,75.68,75.78,75.55,75.59,59322.0,75.0098,75.1089,74.8809,74.9206,59322.0
2016-11-09 12:40:00,75.62,75.71,75.59,75.6,42553.0,74.9503,75.0395,74.9206,74.9305,42553.0
2016-11-09 12:45:00,75.63,75.66,75.49,75.52,42332.0,74.9602,74.99,74.8215,74.8512,42332.0
2016-11-09 12:50:00,75.53,75.64,75.53,75.63,54494.0,74.8611,74.9702,74.8611,74.9602,54494.0
2016-11-09 12:55:00,75.61,75.66,75.59,75.59,112691.0,74.9404,74.99,74.9206,74.9206,112691.0
2016-11-09 13:00:00,75.6,75.64,75.5,75.53,58757.0,74.9305,74.9702,74.8314,74.8611,58757.0
2016-11-09 13:05:00,75.54,75.64,75.36,75.42,114752.0,74.871,74.9702,74.6926,74.7521,114752.0
2016-11-09 13:10:00,75.43,75.55,75.43,75.44,94806.0,74.762,74.8809,74.762,74.7719,94806.0
2016-11-09 13:15:00,75.47,75.51,75.3,75.43,46213.0,74.8017,74.8413,74.6332,74.762,46213.0
2016-11-09 13:20:00,75.43,75.43,74.98,74.99,78303.0,74.762,74.762,74.316,74.3259,78303.0
2016-11-09 13:25:00,74.98,75.16,74.98,75.11,53875.0,74.316,74.4944,74.316,74.4448,53875.0
2016-11-09 13:30:00,75.11,75.27,75.08,75.27,46913.0,74.4448,74.6034,74.4151,74.6034,46913.0
2016-11-09 13:35:00,75.27,75.41,75.27,75.35,16039.0,74.6034,74.7422,74.6034,74.6827,16039.0
2016-11-09 13:40:00,75.39,75.51,75.33,75.51,41927.0,74.7224,74.8413,74.6629,74.8413,41927.0
2016-11-09 13:45:00,75.5,75.53,75.37,75.53,110976.0,74.8314,74.8611,74.7025,74.8611,110976.0
2016-11-09 13:50:00,75.54,75.59,75.43,75.49,45673.0,74.871,74.9206,74.762,74.8215,45673.0
2016-11-09 13:55:00,75.5,75.54,75.3,75.31,40865.0,74.8314,74.871,74.6332,74.6431,40865.0
2016-11-09 14:00:00,75.33,75.4,75.22,75.37,63312.0,74.6629,74.7323,74.5539,74.7025,63312.0
2016-11-09 14:05:00,75.36,75.52,75.34,75.52,74519.0,74.6926,74.8512,74.6728,74.8512,74519.0
2016-11-09 14:10:00,75.54,75.65,75.53,75.61,30001.0,74.871,74.9801,74.8611,74.9404,30001.0
2016-11-09 14:15:00,75.62,75.83,75.61,75.75,22756.0,74.9503,75.1585,74.9404,75.0792,22756.0
2016-11-09 14:20:00,75.78,75.85,75.76,75.85,54418.0,75.1089,75.1783,75.0891,75.1783,54418.0
2016-11-09 14:25:00,75.82,75.91,75.79,75.84,31940.0,75.1486,75.2378,75.1188,75.1684,31940.0
2016-11-09 14:30:00,75.82,75.98,75.82,75.89,60132.0,75.1486,75.3071,75.1486,75.2179,60132.0
2016-11-09 14:35:00,75.91,76.09,75.86,76.08,31276.0,75.2378,75.4162,75.1882,75.4063,31276.0
2016-11-09 14:40:00,76.07,76.11,76.0,76.08,29949.0,75.3963,75.436,75.327,75.4063,29949.0
2016-11-09 14:45:00,76.09,76.12,75.98,76.01,40131.0,75.4162,75.4459,75.3071,75.3369,40131.0
2016-11-09 14:50:00,75.99,76.02,75.86,75.93,62476.0,75.3171,75.3468,75.1882,75.2576,62476.0
2016-11-09 14:55:00,75.92,75.97,75.84,75.87,38431.0,75.2477,75.2972,75.1684,75.1981,38431.0
2016-11-09 15:00:00,75.88,76.02,75.87,76.02,40993.0,75.208,75.3468,75.1981,75.3468,40993.0
2016-11-09 15:05:00,76.01,76.03,75.92,75.96,41668.0,75.3369,75.3567,75.2477,75.2873,41668.0
2016-11-09 15:10:00,75.95,76.02,75.93,76.0,44336.0,75.2774,75.3468,75.2576,75.327,44336.0
2016-11-09 15:15:00,76.01,76.04,75.85,75.85,78313.0,75.3369,75.3666,75.1783,75.1783,78313.0
2016-11-09 15:20:00,75.87,75.98,75.78,75.84,79829.0,75.1981,75.3071,75.1089,75.1684,79829.0
2016-11-09 15:25:00,75.84,75.98,75.81,75.94,54095.0,75.1684,75.3071,75.1386,75.2675,54095.0
2016-11-09 15:30:00,75.95,76.03,75.82,75.86,80565.0,75.2774,75.3567,75.1486,75.1882,80565.0
2016-11-09 15:35:00,75.85,75.96,75.61,75.71,141520.0,75.1783,75.2873,74.9404,75.0395,141520.0
2016-11-09 15:40:00,75.72,75.89,75.72,75.88,165185.0,75.0494,75.2179,75.0494,75.208,165185.0
2016-11-09 15:45:00,75.87,75.92,75.76,75.89,133810.0,75.1981,75.2477,75.0891,75.2179,133810.0
2016-11-09 15:50:00,75.89,76.01,75.89,76.0,142539.0,75.2179,75.3369,75.2179,75.327,142539.0
2016-11-09 15:55:00,76.01,76.05,75.85,75.91,276958.0,75.3369,75.3765,75.1783,75.2378,276958.0
2016-11-10 09:30:00,76.22,76.5,75.83,75.97,98903.0,75.545,75.8225,75.1585,75.2972,98903.0
2016-11-10 09:35:00,76.0,76.28,75.9,76.21,64769.0,75.327,75.6045,75.2278,75.5351,64769.0
2016-11-10 09:40:00,76.22,76.64,76.2,76.61,49140.0,75.545,75.9613,75.5252,75.9316,49140.0
2016-11-10 09:45:00,76.61,76.74,76.57,76.69,44134.0,75.9316,76.0604,75.8919,76.0109,44134.0
2016-11-10 09:50:00,76.7,76.71,76.52,76.64,51676.0,76.0208,76.0307,75.8424,75.9613,51676.0
2016-11-10 09:55:00,76.64,76.65,76.22,76.24,124243.0,75.9613,75.9712,75.545,75.5648,124243.0
2016-11-10 10:00:00,76.23,76.27,75.87,75.89,69344.0,75.5549,75.5946,75.1981,75.2179,69344.0
2016-11-10 10:05:00,75.9,75.99,75.75,75.77,62835.0,75.2278,75.3171,75.0792,75.099,62835.0
2016-11-10 10:10:00,75.78,75.81,75.5,75.51,89777.0,75.1089,75.1386,74.8314,74.8413,89777.0
2016-11-10 10:15:00,75.51,75.58,75.34,75.34,77514.0,74.8413,74.9107,74.6728,74.6728,77514.0
2016-11-10 10:20:00,75.35,75.6,75.28,75.54,64702.0,74.6827,74.9305,74.6133,74.871,64702.0
2016-11-10 10:25:00,75.55,75.57,74.72,74.72,152951.0,74.8809,74.9008,74.0583,74.0583,152951.0
2016-11-10 10:30:00,74.72,74.83,74.6,74.63,112826.0,74.0583,74.1673,73.9394,73.9691,112826.0
2016-11-10 10:35:00,74.62,74.69,72.4,72.4,322555.0,73.9592,74.0286,71.7588,71.7588,322555.0
2016-11-10 10:40:00,72.41,73.36,72.27,73.22,428151.0,71.7688,72.7103,71.63,72.5716,428151.0
2016-11-10 10:45:00,73.19,73.52,73.09,73.17,255196.0,72.5418,72.8689,72.4427,72.522,255196.0
2016-11-10 10:50:00,73.23,73.57,73.2,73.26,216264.0,72.5815,72.9185,72.5518,72.6112,216264.0
2016-11-10 10:55:00,73.34,73.46,72.29,72.58,486040.0,72.6905,72.8095,71.6498,71.9373,486040.0
2016-11-10 11:00:00,72.53,73.01,72.34,72.72,200372.0,71.8877,72.3634,71.6994,72.076,200372.0
2016-11-10 11:05:00,72.7,73.77,72.7,73.5,201496.0,72.0562,73.1167,72.0562,72.8491,201496.0
2016-11-10 11:10:00,73.5,73.56,73.16,73.32,97112.0,72.8491,72.9086,72.5121,72.6707,97112.0
2016-11-10 11:15:00,73.34,73.47,73.09,73.19,115839.0,72.6905,72.8194,72.4427,72.5418,115839.0
2016-11-10 11:20:00,73.16,73.65,73.15,73.6,95143.0,72.5121,72.9978,72.5022,72.9482,95143.0
2016-11-10 11:25:00,73.59,73.7,73.42,73.52,95255.0,72.9383,73.0473,72.7698,72.8689,95255.0
2016-11-10 11:30:00,73.52,73.65,73.3,73.37,103435.0,72.8689,72.9978,72.6509,72.7203,103435.0
2016-11-10 11:35:00,73.37,73.4,73.15,73.17,74639.0,72.7203,72.75,72.5022,72.522,74639.0
2016-11-10 11:40:00,73.16,73.58,73.0,73.58,125377.0,72.5121,72.9284,72.3535,72.9284,125377.0
2016-11-10 11:45:00,73.59,73.93,73.58,73.6,120699.0,72.9383,73.2753,72.9284,72.9482,120699.0
2016-11-10 11:50:00,73.61,73.69,73.52,73.66,94334.0,72.9581,73.0374,72.8689,73.0077,94334.0
2016-11-10 11:55:00,73.65,73.71,73.46,73.6,219229.0,72.9978,73.0572,72.8095,72.9482,219229.0
2016-11-10 12:00:00,73.6,73.77,73.54,73.63,85298.0,72.9482,73.1167,72.8887,72.978,85298.0
2016-11-10 12:05:00,73.65,73.83,73.58,73.62,50995.0,72.9978,73.1762,72.9284,72.968,50995.0
2016-11-10 12:10:00,73.63,73.72,73.59,73.71,79171.0,72.978,73.0672,72.9383,73.0572,79171.0
2016-11-10 12:15:00,73.73,73.74,73.58,73.61,114583.0,73.0771,73.087,72.9284,72.9581,114583.0
2016-11-10 12:20:00,73.63,73.66,73.42,73.45,160496.0,72.978,73.0077,72.7698,72.7995,160496.0
2016-11-10 12:25:00,73.46,73.49,73.23,73.33,167341.0,72.8095,72.8392,72.5815,72.6806,167341.0
2016-11-10 12:30:00,73.33,73.71,73.29,73.62,138021.0,72.6806,73.0572,72.641,72.968,138021.0
2016-11-10 12:35:00,73.62,73.75,73.55,73.55,55488.0,72.968,73.0969,72.8987,72.8987,55488.0
2016-11-10 12:40:00,73.54,73.54,73.35,73.48,51860.0,72.8887,72.8887,72.7004,72.8293,51860.0
2016-11-10 12:45:00,73.48,73.57,73.44,73.53,72759.0,72.8293,72.9185,72.7896,72.8788,72759.0
2016-11-10 12:50:00,73.53,73.71,73.52,73.59,59232.0,72.8788,73.0572,72.8689,72.9383,59232.0
2016-11-10 12:55:00,73.59,73.75,73.59,73.7,101112.0,72.9383,73.0969,72.9383,73.0473,101112.0
2016-11-10 13:00:00,73.74,73.81,73.6,73.75,92562.0,73.087,73.1564,72.9482,73.0969,92562.0
2016-11-10 13:05:00,73.75,73.96,73.68,73.94,95634.0,73.0969,73.305,73.0275,73.2852,95634.0
2016-11-10 13:10:00,73.92,74.08,73.58,73.7,91283.0,73.2654,73.424,72.9284,73.0473,91283.0
2016-11-10 13:15:00,73.71,74.15,73.69,73.95,57399.0,73.0572,73.4933,73.0374,73.2951,57399.0
2016-11-10 13:20:00,73.95,74.23,73.87,73.95,69349.0,73.2951,73.5726,73.2158,73.2951,69349.0
2016-11-10 13:25:00,73.93,74.02,73.84,74.0,40719.0,73.2753,73.3645,73.1861,73.3447,40719.0
2016-11-10 13:30:00,74.02,74.11,73.94,74.01,88916.0,73.3645,73.4537,73.2852,73.3546,88916.0
2016-11-10 13:35:00,74.04,74.12,73.96,74.08,40328.0,73.3843,73.4636,73.305,73.424,40328.0
2016-11-10 13:40:00,74.08,74.28,74.05,74.2,47680.0,73.424,73.6222,73.3942,73.5429,47680.0
2016-11-10 13:45:00,74.2,74.31,74.1,74.22,170950.0,73.5429,73.6519,73.4438,73.5627,170950.0
2016-11-10 13:50:00,74.23,74.5,74.15,74.5,60702.0,73.5726,73.8402,73.4933,73.8402,60702.0
2016-11-10 13:55:00,74.48,74.49,74.1,74.22,92387.0,73.8204,73.8303,73.4438,73.5627,92387.0
2016-11-10 14:00:00,74.23,74.31,74.18,74.25,89944.0,73.5726,73.6519,73.5231,73.5925,89944.0
2016-11-10 14:05:00,74.27,74.46,74.05,74.16,61424.0,73.6123,73.8006,73.3942,73.5033,61424.0
2016-11-10 14:10:00,74.16,74.23,73.95,73.98,63369.0,73.5033,73.5726,73.2951,73.3249,63369.0
2016-11-10 14:15:00,73.97,73.98,73.66,73.7,46245.0,73.3149,73.3249,73.0077,73.0473,46245.0
2016-11-10 14:20:00,73.71,73.81,73.6,73.65,52089.0,73.0572,73.1564,72.9482,72.9978,52089.0
2016-11-10 14:25:00,73.65,73.92,73.62,73.8,89968.0,72.9978,73.2654,72.968,73.1464,89968.0
2016-11-10 14:30:00,73.79,73.94,73.63,73.73,149902.0,73.1365,73.2852,72.978,73.0771,149902.0
2016-11-10 14:35:00,73.75,73.81,73.64,73.81,67270.0,73.0969,73.1564,72.9879,73.1564,67270.0
2016-11-10 14:40:00,73.81,73.99,73.79,73.95,49139.0,73.1564,73.3348,73.1365,73.2951,49139.0
2016-11-10 14:45:00,73.94,74.19,73.94,74.06,49388.0,73.2852,73.533,73.2852,73.4041,49388.0
2016-11-10 14:50:00,74.06,74.19,74.06,74.14,31546.0,73.4041,73.533,73.4041,73.4834,31546.0
2016-11-10 14:55:00,74.16,74.18,73.97,74.12,57171.0,73.5033,73.5231,73.3149,73.4636,57171.0
2016-11-10 15:00:00,74.14,74.19,74.06,74.18,49253.0,73.4834,73.533,73.4041,73.5231,49253.0
2016-11-10 15:05:00,74.18,74.18,73.88,73.96,57227.0,73.5231,73.5231,73.2257,73.305,57227.0
2016-11-10 15:10:00,73.97,74.0,73.86,74.0,53524.0,73.3149,73.3447,73.2059,73.3447,53524.0
2016-11-10 15:15:00,74.0,74.0,73.86,73.95,61392.0,73.3447,73.3447,73.2059,73.2951,61392.0
2016-11-10 15:20:00,73.95,74.06,73.92,73.92,69475.0,73.2951,73.4041,73.2654,73.2654,69475.0
2016-11-10 15:25:00,73.92,73.93,73.81,73.85,60892.0,73.2654,73.2753,73.1564,73.196,60892.0
2016-11-10 15:30:00,73.85,73.85,73.72,73.74,109083.0,73.196,73.196,73.0672,73.087,109083.0
2016-11-10 15:35:00,73.73,73.77,73.6,73.66,88826.0,73.0771,73.1167,72.9482,73.0077,88826.0
2016-11-10 15:40:00,73.66,73.67,73.54,73.64,159275.0,73.0077,73.0176,72.8887,72.9879,159275.0
2016-11-10 15:45:00,73.64,73.68,73.5,73.53,173624.0,72.9879,73.0275,72.8491,72.8788,173624.0
2016-11-10 15:50:00,73.53,73.55,73.42,73.46,279443.0,72.8788,72.8987,72.7698,72.8095,279443.0
2016-11-10 15:55:00,73.47,73.71,73.45,73.63,378257.0,72.8194,73.0572,72.7995,72.978,378257.0
2016-11-11 09:30:00,73.8,74.54,73.8,74.2,277927.0,73.1464,73.8799,73.1464,73.5429,277927.0
2016-11-11 09:35:00,74.17,74.46,73.97,74.44,161292.0,73.5132,73.8006,73.3149,73.7808,161292.0
2016-11-11 09:40:00,74.44,74.69,74.35,74.51,173714.0,73.7808,74.0286,73.6916,73.8502,173714.0
2016-11-11 09:45:00,74.51,74.57,74.02,74.18,240267.0,73.8502,73.9096,73.3645,73.5231,240267.0
2016-11-11 09:50:00,74.2,74.29,74.14,74.23,238982.0,73.5429,73.6321,73.4834,73.5726,238982.0
2016-11-11 09:55:00,74.24,74.32,73.94,74.01,153912.0,73.5825,73.6618,73.2852,73.3546,153912.0
2016-11-11 10:00:00,73.98,74.36,73.91,74.3,201337.0,73.3249,73.7015,73.2555,73.642,201337.0
2016-11-11 10:05:00,74.33,74.67,74.15,74.63,235624.0,73.6718,74.0087,73.4933,73.9691,235624.0
2016-11-11 10:10:00,74.67,74.93,74.51,74.85,102987.0,74.0087,74.2664,73.8502,74.1871,102987.0
2016-11-11 10:15:00,74.81,74.82,74.32,74.34,79033.0,74.1475,74.1574,73.6618,73.6817,79033.0
2016-11-11 10:20:00,74.34,74.68,74.34,74.61,64229.0,73.6817,74.0187,73.6817,73.9493,64229.0
2016-11-11 10:25:00,74.61,74.61,74.11,74.14,102440.0,73.9493,73.9493,73.4537,73.4834,102440.0
2016-11-11 10:30:00,74.15,74.32,74.07,74.27,69293.0,73.4933,73.6618,73.4141,73.6123,69293.0
2016-11-11 10:35:00,74.29,74.42,74.12,74.24,66601.0,73.6321,73.761,73.4636,73.5825,66601.0
2016-11-11 10:40:00,74.25,74.43,74.22,74.43,97627.0,73.5925,73.7709,73.5627,73.7709,97627.0
2016-11-11 10:45:00,74.43,74.72,74.34,74.58,145040.0,73.7709,74.0583,73.6817,73.9195,145040.0
2016-11-11 10:50:00,74.57,74.91,74.51,74.85,282677.0,73.9096,74.2466,73.8502,74.1871,282677.0
2016-11-11 10:55:00,74.87,74.97,74.66,74.87,127614.0,74.207,74.3061,73.9988,74.207,127614.0
2016-11-11 11:00:00,74.89,74.9,74.58,74.68,51389.0,74.2268,74.2367,73.9195,74.0187,51389.0
2016-11-11 11:05:00,74.68,74.79,74.5,74.5,183976.0,74.0187,74.1277,73.8402,73.8402,183976.0
2016-11-11 11:10:00,74.49,74.52,74.08,74.25,80001.0,73.8303,73.8601,73.424,73.5925,80001.0
2016-11-11 11:15:00,74.26,74.26,73.86,74.25,114540.0,73.6024,73.6024,73.2059,73.5925,114540.0
2016-11-11 11:20:00,74.24,74.42,74.12,74.12,71246.0,73.5825,73.761,73.4636,73.4636,71246.0
2016-11-11 11:25:00,74.11,74.29,74.03,74.26,92551.0,73.4537,73.6321,73.3744,73.6024,92551.0
2016-11-11 11:30:00,74.27,74.5,74.27,74.44,45702.0,73.6123,73.8402,73.6123,73.7808,45702.0
2016-11-11 11:35:00,74.45,74.6,74.37,74.52,40347.0,73.7907,73.9394,73.7114,73.8601,40347.0
2016-11-11 11:40:00,74.53,74.54,74.2,74.2,45550.0,73.87,73.8799,73.5429,73.5429,45550.0
2016-11-11 11:45:00,74.2,74.36,74.18,74.22,171757.0,73.5429,73.7015,73.5231,73.5627,171757.0
2016-11-11 11:50:00,74.24,74.39,74.17,74.38,35348.0,73.5825,73.7312,73.5132,73.7213,35348.0
2016-11-11 11:55:00,74.41,74.75,74.41,74.65,42086.0,73.751,74.088,73.751,73.9889,42086.0
2016-11-11 12:00:00,74.63,74.82,74.53,74.64,187353.0,73.9691,74.1574,73.87,73.979,187353.0
2016-11-11 12:05:00,74.62,74.85,74.6,74.81,51875.0,73.9592,74.1871,73.9394,74.1475,51875.0
2016-11-11 12:10:00,74.81,74.97,74.79,74.95,33536.0,74.1475,74.3061,74.1277,74.2863,33536.0
2016-11-11 12:15:00,74.93,75.07,74.81,74.85,122247.0,74.2664,74.4052,74.1475,74.1871,122247.0
2016-11-11 12:20:00,74.86,74.91,74.68,74.8,33612.0,74.1971,74.2466,74.0187,74.1376,33612.0
2016-11-11 12:25:00,74.8,74.83,74.62,74.68,32124.0,74.1376,74.1673,73.9592,74.0187,32124.0
2016-11-11 12:30:00,74.7,74.77,74.5,74.53,43332.0,74.0385,74.1079,73.8402,73.87,43332.0
2016-11-11 12:35:00,74.54,74.72,74.49,74.67,22402.0,73.8799,74.0583,73.8303,74.0087,22402.0
2016-11-11 12:40:00,74.68,74.83,74.55,74.57,31933.0,74.0187,74.1673,73.8898,73.9096,31933.0
2016-11-11 12:45:00,74.58,74.64,74.47,74.47,43328.0,73.9195,73.979,73.8105,73.8105,43328.0
2016-11-11 12:50:00,74.46,74.52,74.34,74.51,42390.0,73.8006,73.8601,73.6817,73.8502,42390.0
2016-11-11 12:55:00,74.49,74.49,74.24,74.29,49263.0,73.8303,73.8303,73.5825,73.6321,49263.0
2016-11-11 13:00:00,74.3,74.4,74.19,74.33,108586.0,73.642,73.7411,73.533,73.6718,108586.0
2016-11-11 13:05:00,74.34,74.56,74.32,74.56,74019.0,73.6817,73.8997,73.6618,73.8997,74019.0
2016-11-11 13:10:00,74.55,74.63,74.5,74.59,30688.0,73.8898,73.9691,73.8402,73.9295,30688.0
2016-11-11 13:15:00,74.58,74.66,74.5,74.57,49149.0,73.9195,73.9988,73.8402,73.9096,49149.0
2016-11-11 13:20:00,74.54,74.68,74.53,74.6,54380.0,73.8799,74.0187,73.87,73.9394,54380.0
2016-11-11 13:25:00,74.61,74.61,74.49,74.5,33187.0,73.9493,73.9493,73.8303,73.8402,33187.0
2016-11-11 13:30:00,74.52,74.58,74.41,74.45,42509.0,73.8601,73.9195,73.751,73.7907,42509.0
2016-11-11 13:35:00,74.45,74.55,74.39,74.49,39483.0,73.7907,73.8898,73.7312,73.8303,39483.0
2016-11-11 13:40:00,74.49,74.53,74.4,74.5,32670.0,73.8303,73.87,73.7411,73.8402,32670.0
2016-11-11 13:45:00,74.51,74.52,74.38,74.47,30969.0,73.8502,73.8601,73.7213,73.8105,30969.0
2016-11-11 13:50:00,74.48,74.5,74.39,74.42,31299.0,73.8204,73.8402,73.7312,73.761,31299.0
2016-11-11 13:55:00,74.42,74.46,74.34,74.38,28408.0,73.761,73.8006,73.6817,73.7213,28408.0
2016-11-11 14:00:00,74.36,74.37,74.23,74.33,64050.0,73.7015,73.7114,73.5726,73.6718,64050.0
2016-11-11 14:05:00,74.34,74.52,74.32,74.51,51138.0,73.6817,73.8601,73.6618,73.8502,51138.0
2016-11-11 14:10:00,74.5,74.53,74.44,74.5,62408.0,73.8402,73.87,73.7808,73.8402,62408.0
2016-11-11 14:15:00,74.5,74.57,74.48,74.53,108092.0,73.8402,73.9096,73.8204,73.87,108092.0
2016-11-11 14:20:00,74.54,74.65,74.47,74.56,87528.0,73.8799,73.9889,73.8105,73.8997,87528.0
2016-11-11 14:25:00,74.56,74.63,74.53,74.57,30944.0,73.8997,73.9691,73.87,73.9096,30944.0
2016-11-11 14:30:00,74.56,74.62,74.51,74.57,55597.0,73.8997,73.9592,73.8502,73.9096,55597.0
2016-11-11 14:35:00,74.57,74.57,74.43,74.52,107243.0,73.9096,73.9096,73.7709,73.8601,107243.0
2016-11-11 14:40:00,74.52,74.58,74.49,74.51,82120.0,73.8601,73.9195,73.8303,73.8502,82120.0
2016-11-11 14:45:00,74.52,74.56,74.43,74.44,52220.0,73.8601,73.8997,73.7709,73.7808,52220.0
2016-11-11 14:50:00,74.44,74.6,74.44,74.52,63695.0,73.7808,73.9394,73.7808,73.8601,63695.0
2016-11-11 14:55:00,74.52,74.56,74.42,74.45,48319.0,73.8601,73.8997,73.761,73.7907,48319.0
2016-11-11 15:00:00,74.45,74.49,74.43,74.48,35845.0,73.7907,73.8303,73.7709,73.8204,35845.0
2016-11-11 15:05:00,74.49,74.53,74.46,74.51,45515.0,73.8303,73.87,73.8006,73.8502,45515.0
2016-11-11 15:10:00,74.5,74.56,74.47,74.49,108968.0,73.8402,73.8997,73.8105,73.8303,108968.0
2016-11-11 15:15:00,74.48,74.5,74.37,74.43,60016.0,73.8204,73.8402,73.7114,73.7709,60016.0
2016-11-11 15:20:00,74.43,74.48,74.4,74.42,60294.0,73.7709,73.8204,73.7411,73.761,60294.0
2016-11-11 15:25:00,74.42,74.48,74.41,74.46,70391.0,73.761,73.8204,73.751,73.8006,70391.0
2016-11-11 15:30:00,74.47,74.51,74.43,74.51,85675.0,73.8105,73.8502,73.7709,73.8502,85675.0
2016-11-11 15:35:00,74.5,74.51,74.36,74.37,83338.0,73.8402,73.8502,73.7015,73.7114,83338.0
2016-11-11 15:40:00,74.38,74.52,74.38,74.44,159362.0,73.7213,73.8601,73.7213,73.7808,159362.0
2016-11-11 15:45:00,74.43,74.56,74.42,74.52,145884.0,73.7709,73.8997,73.761,73.8601,145884.0
2016-11-11 15:50:00,74.53,74.64,74.51,74.63,155342.0,73.87,73.979,73.8502,73.9691,155342.0
2016-11-11 15:55:00,74.62,74.63,74.48,74.57,308537.0,73.9592,73.9691,73.8204,73.9096,308537.0
2016-11-14 09:30:00,74.91,75.04,74.36,74.5,139228.0,74.2466,74.3755,73.7015,73.8402,139228.0
2016-11-14 09:35:00,74.5,74.71,74.3,74.49,61863.0,73.8402,74.0484,73.642,73.8303,61863.0
2016-11-14 09:40:00,74.5,74.65,74.46,74.59,173240.0,73.8402,73.9889,73.8006,73.9295,173240.0
2016-11-14 09:45:00,74.62,74.72,74.33,74.37,66666.0,73.9592,74.0583,73.6718,73.7114,66666.0
2016-11-14 09:50:00,74.34,74.41,74.24,74.4,62930.0,73.6817,73.751,73.5825,73.7411,62930.0
2016-11-14 09:55:00,74.37,74.59,74.32,74.44,87784.0,73.7114,73.9295,73.6618,73.7808,87784.0
2016-11-14 10:00:00,74.42,74.53,74.34,74.36,49239.0,73.761,73.87,73.6817,73.7015,49239.0
2016-11-14 10:05:00,74.35,74.47,74.27,74.33,74694.0,73.6916,73.8105,73.6123,73.6718,74694.0
2016-11-14 10:10:00,74.33,74.69,74.33,74.68,44370.0,73.6718,74.0286,73.6718,74.0187,44370.0
2016-11-14 10:15:00,74.7,74.78,74.63,74.71,42339.0,74.0385,74.1178,73.9691,74.0484,42339.0
2016-11-14 10:20:00,74.69,74.75,74.53,74.59,53706.0,74.0286,74.088,73.87,73.9295,53706.0
2016-11-14 10:25:00,74.6,74.67,74.39,74.49,116839.0,73.9394,74.0087,73.7312,73.8303,116839.0
2016-11-14 10:30:00,74.5,74.53,74.12,74.12,90911.0,73.8402,73.87,73.4636,73.4636,90911.0
2016-11-14 10:35:00,74.12,74.3,74.11,74.17,77077.0,73.4636,73.642,73.4537,73.5132,77077.0
2016-11-14 10:40:00,74.18,74.25,73.99,73.99,94114.0,73.5231,73.5925,73.3348,73.3348,94114.0
2016-11-14 10:45:00,73.99,73.99,73.78,73.8,76915.0,73.3348,73.3348,73.1266,73.1464,76915.0
2016-11-14 10:50:00,73.8,73.84,73.7,73.71,114728.0,73.1464,73.1861,73.0473,73.0572,114728.0
2016-11-14 10:55:00,73.71,73.74,73.64,73.66,51237.0,73.0572,73.087,72.9879,73.0077,51237.0
2016-11-14 11:00:00,73.66,73.66,73.38,73.39,63621.0,73.0077,73.0077,72.7302,72.7401,63621.0
2016-11-14 11:05:00,73.4,73.41,73.23,73.26,85868.0,72.75,72.7599,72.5815,72.6112,85868.0
2016-11-14 11:10:00,73.24,73.44,73.23,73.26,85504.0,72.5914,72.7896,72.5815,72.6112,85504.0
2016-11-14 11:15:00,73.25,73.49,73.21,73.47,146667.0,72.6013,72.8392,72.5617,72.8194,146667.0
2016-11-14 11:20:00,73.46,73.46,73.25,73.26,41689.0,72.8095,72.8095,72.6013,72.6112,41689.0
2016-11-14 11:25:00,73.26,73.27,73.15,73.15,77892.0,72.6112,72.6211,72.5022,72.5022,77892.0
2016-11-14 11:30:00,73.14,73.2,73.05,73.06,64328.0,72.4923,72.5518,72.4031,72.413,64328.0
2016-11-14 11:35:00,73.08,73.21,73.07,73.16,99605.0,72.4328,72.5617,72.4229,72.5121,99605.0
2016-11-14 11:40:00,73.16,73.17,72.86,72.89,77262.0,72.5121,72.522,72.2148,72.2445,77262.0
2016-11-14 11:45:00,72.9,73.14,72.87,73.12,79562.0,72.2544,72.4923,72.2247,72.4725,79562.0
2016-11-14 11:50:00,73.13,73.17,73.01,73.06,49808.0,72.4824,72.522,72.3634,72.413,49808.0
2016-11-14 11:55:00,73.06,73.08,72.91,72.97,33349.0,72.413,72.4328,72.2643,72.3238,33349.0
2016-11-14 12:00:00,72.97,72.99,72.86,72.92,31351.0,72.3238,72.3436,72.2148,72.2742,31351.0
2016-11-14 12:05:00,72.94,73.0,72.8,72.88,48014.0,72.2941,72.3535,72.1553,72.2346,48014.0
2016-11-14 12:10:00,72.89,72.9,72.79,72.82,38011.0,72.2445,72.2544,72.1454,72.1751,38011.0
2016-11-14 12:15:00,72.83,72.83,72.62,72.66,77469.0,72.185,72.185,71.9769,72.0165,77469.0
2016-11-14 12:20:00,72.64,72.86,72.62,72.72,47891.0,71.9967,72.2148,71.9769,72.076,47891.0
2016-11-14 12:25:00,72.74,72.77,72.66,72.73,45809.0,72.0958,72.1256,72.0165,72.0859,45809.0
2016-11-14 12:30:00,72.72,72.85,72.69,72.75,41876.0,72.076,72.2049,72.0463,72.1057,41876.0
2016-11-14 12:35:00,72.75,72.77,72.59,72.77,65302.0,72.1057,72.1256,71.9472,72.1256,65302.0
2016-11-14 12:40:00,72.78,72.84,72.56,72.58,47210.0,72.1355,72.1949,71.9174,71.9373,47210.0
2016-11-14 12:45:00,72.58,72.7,72.54,72.7,77045.0,71.9373,72.0562,71.8976,72.0562,77045.0
2016-11-14 12:50:00,72.69,72.75,72.59,72.67,58528.0,72.0463,72.1057,71.9472,72.0265,58528.0
2016-11-14 12:55:00,72.69,72.82,72.6,72.78,62523.0,72.0463,72.1751,71.9571,72.1355,62523.0
2016-11-14 13:00:00,72.8,72.83,72.71,72.76,52347.0,72.1553,72.185,72.0661,72.1157,52347.0
2016-11-14 13:05:00,72.76,73.02,72.72,73.01,44838.0,72.1157,72.3734,72.076,72.3634,44838.0
2016-11-14 13:10:00,73.01,73.12,72.99,73.12,64887.0,72.3634,72.4725,72.3436,72.4725,64887.0
2016-11-14 13:15:00,73.14,73.15,72.94,73.0,42949.0,72.4923,72.5022,72.2941,72.3535,42949.0
2016-11-14 13:20:00,73.0,73.1,72.92,72.97,60616.0,72.3535,72.4526,72.2742,72.3238,60616.0
2016-11-14 13:25:00,72.97,72.98,72.87,72.98,63985.0,72.3238,72.3337,72.2247,72.3337,63985.0
2016-11-14 13:30:00,72.98,73.12,72.84,72.96,120053.0,72.3337,72.4725,72.1949,72.3139,120053.0
2016-11-14 13:35:00,72.97,73.1,72.96,73.07,107805.0,72.3238,72.4526,72.3139,72.4229,107805.0
2016-11-14 13:40:00,73.06,73.06,72.96,73.0,51425.0,72.413,72.413,72.3139,72.3535,51425.0
2016-11-14 13:45:00,73.0,73.01,72.81,72.87,59297.0,72.3535,72.3634,72.1652,72.2247,59297.0
2016-11-14 13:50:00,72.88,72.92,72.81,72.92,54227.0,72.2346,72.2742,72.1652,72.2742,54227.0
2016-11-14 13:55:00,72.92,72.96,72.71,72.78,80462.0,72.2742,72.3139,72.0661,72.1355,80462.0
2016-11-14 14:00:00,72.78,72.85,72.71,72.71,76305.0,72.1355,72.2049,72.0661,72.0661,76305.0
2016-11-14 14:05:00,72.72,72.79,72.69,72.73,55095.0,72.076,72.1454,72.0463,72.0859,55095.0
2016-11-14 14:10:00,72.73,72.77,72.55,72.7,114618.0,72.0859,72.1256,71.9075,72.0562,114618.0
2016-11-14 14:15:00,72.71,72.91,72.63,72.88,54998.0,72.0661,72.2643,71.9868,72.2346,54998.0
2016-11-14 14:20:00,72.88,73.05,72.87,72.98,112962.0,72.2346,72.4031,72.2247,72.3337,112962.0
2016-11-14 14:25:00,72.99,73.03,72.88,72.96,47879.0,72.3436,72.3833,72.2346,72.3139,47879.0
2016-11-14 14:30:00,72.95,73.01,72.9,72.94,42875.0,72.304,72.3634,72.2544,72.2941,42875.0
2016-11-14 14:35:00,72.94,73.0,72.9,72.98,32193.0,72.2941,72.3535,72.2544,72.3337,32193.0
2016-11-14 14:40:00,72.98,73.03,72.83,72.88,53100.0,72.3337,72.3833,72.185,72.2346,53100.0
2016-11-14 14:45:00,72.89,73.05,72.88,73.03,52339.0,72.2445,72.4031,72.2346,72.3833,52339.0
2016-11-14 14:50:00,73.03,73.13,72.92,72.98,136555.0,72.3833,72.4824,72.2742,72.3337,136555.0
2016-11-14 14:55:00,72.99,73.16,72.92,73.15,78688.0,72.3436,72.5121,72.2742,72.5022,78688.0
2016-11-14 15:00:00,73.14,73.14,73.03,73.03,67405.0,72.4923,72.4923,72.3833,72.3833,67405.0
2016-11-14 15:05:00,73.03,73.03,72.82,72.83,89681.0,72.3833,72.3833,72.1751,72.185,89681.0
2016-11-14 15:10:00,72.84,72.87,72.76,72.86,83570.0,72.1949,72.2247,72.1157,72.2148,83570.0
2016-11-14 15:15:00,72.86,72.96,72.81,72.94,57133.0,72.2148,72.3139,72.1652,72.2941,57133.0
2016-11-14 15:20:00,72.94,72.96,72.88,72.91,68765.0,72.2941,72.3139,72.2346,72.2643,68765.0
2016-11-14 15:25:00,72.91,72.91,72.77,72.82,106660.0,72.2643,72.2643,72.1256,72.1751,106660.0
2016-11-14 15:30:00,72.82,72.91,72.82,72.88,79061.0,72.1751,72.2643,72.1751,72.2346,79061.0
2016-11-14 15:35:00,72.88,72.88,72.77,72.84,100610.0,72.2346,72.2346,72.1256,72.1949,100610.0
2016-11-14 15:40:00,72.83,72.84,72.69,72.73,211137.0,72.185,72.1949,72.0463,72.0859,211137.0
2016-11-14 15:45:00,72.72,72.76,72.63,72.68,153552.0,72.076,72.1157,71.9868,72.0364,153552.0
2016-11-14 15:50:00,72.67,72.8,72.66,72.78,146819.0,72.0265,72.1553,72.0165,72.1355,146819.0
2016-11-14 15:55:00,72.78,72.86,72.75,72.78,248592.0,72.1355,72.2148,72.1057,72.1355,248592.0
2016-11-15 09:30:00,74.49,74.54,73.49,73.58,295569.0,73.8303,73.8799,72.8392,72.9284,295569.0
2016-11-15 09:35:00,73.61,74.08,73.31,73.91,244104.0,72.9581,73.424,72.6608,73.2555,244104.0
2016-11-15 09:40:00,73.97,74.09,73.73,73.79,102723.0,73.3149,73.4339,73.0771,73.1365,102723.0
2016-11-15 09:45:00,73.78,74.0,73.51,73.83,48793.0,73.1266,73.3447,72.859,73.1762,48793.0
2016-11-15 09:50:00,73.83,74.27,73.83,74.05,99394.0,73.1762,73.6123,73.1762,73.3942,99394.0
2016-11-15 09:55:00,74.05,74.22,73.79,74.02,85677.0,73.3942,73.5627,73.1365,73.3645,85677.0
2016-11-15 10:00:00,74.03,74.47,73.97,74.34,86623.0,73.3744,73.8105,73.3149,73.6817,86623.0
2016-11-15 10:05:00,74.34,74.48,74.26,74.33,81307.0,73.6817,73.8204,73.6024,73.6718,81307.0
2016-11-15 10:10:00,74.33,74.61,74.33,74.54,142554.0,73.6718,73.9493,73.6718,73.8799,142554.0
2016-11-15 10:15:00,74.55,74.73,74.44,74.62,129197.0,73.8898,74.0682,73.7808,73.9592,129197.0
2016-11-15 10:20:00,74.59,74.69,74.15,74.28,107795.0,73.9295,74.0286,73.4933,73.6222,107795.0
2016-11-15 10:25:00,74.26,74.31,74.17,74.31,120465.0,73.6024,73.6519,73.5132,73.6519,120465.0
2016-11-15 10:30:00,74.32,74.36,74.02,74.04,86106.0,73.6618,73.7015,73.3645,73.3843,86106.0
2016-11-15 10:35:00,74.06,74.19,74.04,74.1,27141.0,73.4041,73.533,73.3843,73.4438,27141.0
2016-11-15 10:40:00,74.09,74.19,74.02,74.18,60931.0,73.4339,73.533,73.3645,73.5231,60931.0
2016-11-15 10:45:00,74.18,74.2,74.04,74.09,43250.0,73.5231,73.5429,73.3843,73.4339,43250.0
2016-11-15 10:50:00,74.09,74.2,74.08,74.19,81869.0,73.4339,73.5429,73.424,73.533,81869.0
2016-11-15 10:55:00,74.18,74.26,74.14,74.24,50050.0,73.5231,73.6024,73.4834,73.5825,50050.0
2016-11-15 11:00:00,74.23,74.34,74.18,74.33,69924.0,73.5726,73.6817,73.5231,73.6718,69924.0
2016-11-15 11:05:00,74.32,74.33,74.21,74.25,41872.0,73.6618,73.6718,73.5528,73.5925,41872.0
2016-11-15 11:10:00,74.26,74.26,74.09,74.13,97693.0,73.6024,73.6024,73.4339,73.4735,97693.0
2016-11-15 11:15:00,74.13,74.21,74.05,74.1,40330.0,73.4735,73.5528,73.3942,73.4438,40330.0
2016-11-15 11:20:00,74.1,74.29,74.08,74.26,55363.0,73.4438,73.6321,73.424,73.6024,55363.0
2016-11-15 11:25:00,74.26,74.32,74.15,74.16,34620.0,73.6024,73.6618,73.4933,73.5033,34620.0
2016-11-15 11:30:00,74.17,74.21,74.09,74.16,28687.0,73.5132,73.5528,73.4339,73.5033,28687.0
2016-11-15 11:35:00,74.15,74.22,74.09,74.11,30271.0,73.4933,73.5627,73.4339,73.4537,30271.0
2016-11-15 11:40:00,74.1,74.18,74.05,74.13,38027.0,73.4438,73.5231,73.3942,73.4735,38027.0
2016-11-15 11:45:00,74.13,74.21,74.05,74.14,42487.0,73.4735,73.5528,73.3942,73.4834,42487.0
2016-11-15 11:50:00,74.15,74.32,74.14,74.26,38739.0,73.4933,73.6618,73.4834,73.6024,38739.0
2016-11-15 11:55:00,74.26,74.31,74.19,74.22,47037.0,73.6024,73.6519,73.533,73.5627,47037.0
2016-11-15 12:00:00,74.23,74.28,74.17,74.28,38849.0,73.5726,73.6222,73.5132,73.6222,38849.0
2016-11-15 12:05:00,74.29,74.33,74.18,74.25,38708.0,73.6321,73.6718,73.5231,73.5925,38708.0
2016-11-15 12:10:00,74.25,74.28,74.12,74.15,60181.0,73.5925,73.6222,73.4636,73.4933,60181.0
2016-11-15 12:15:00,74.14,74.15,74.04,74.13,28238.0,73.4834,73.4933,73.3843,73.4735,28238.0
2016-11-15 12:20:00,74.13,74.14,74.04,74.12,29281.0,73.4735,73.4834,73.3843,73.4636,29281.0
2016-11-15 12:25:00,74.12,74.14,74.02,74.03,81531.0,73.4636,73.4834,73.3645,73.3744,81531.0
2016-11-15 12:30:00,74.02,74.08,74.01,74.08,20269.0,73.3645,73.424,73.3546,73.424,20269.0
2016-11-15 12:35:00,74.07,74.07,73.96,74.06,41731.0,73.4141,73.4141,73.305,73.4041,41731.0
2016-11-15 12:40:00,74.04,74.12,73.97,74.03,59664.0,73.3843,73.4636,73.3149,73.3744,59664.0
2016-11-15 12:45:00,74.03,74.1,74.02,74.04,26338.0,73.3744,73.4438,73.3645,73.3843,26338.0
2016-11-15 12:50:00,74.02,74.07,73.96,74.03,24416.0,73.3645,73.4141,73.305,73.3744,24416.0
2016-11-15 12:55:00,74.03,74.08,73.99,74.01,17476.0,73.3744,73.424,73.3348,73.3546,17476.0
2016-11-15 13:00:00,74.0,74.06,73.97,73.98,22168.0,73.3447,73.4041,73.3149,73.3249,22168.0
2016-11-15 13:05:00,73.99,74.01,73.91,73.96,24254.0,73.3348,73.3546,73.2555,73.305,24254.0
2016-11-15 13:10:00,73.98,74.0,73.9,73.98,20659.0,73.3249,73.3447,73.2456,73.3249,20659.0
2016-11-15 13:15:00,73.98,74.06,73.97,74.02,20116.0,73.3249,73.4041,73.3149,73.3645,20116.0
2016-11-15 13:20:00,74.01,74.05,74.0,74.04,30698.0,73.3546,73.3942,73.3447,73.3843,30698.0
2016-11-15 13:25:00,74.04,74.08,74.01,74.04,116438.0,73.3843,73.424,73.3546,73.3843,116438.0
2016-11-15 13:30:00,74.03,74.06,73.97,74.02,51675.0,73.3744,73.4041,73.3149,73.3645,51675.0
2016-11-15 13:35:00,74.02,74.05,73.93,73.97,72573.0,73.3645,73.3942,73.2753,73.3149,72573.0
2016-11-15 13:40:00,73.96,74.04,73.94,74.04,25243.0,73.305,73.3843,73.2852,73.3843,25243.0
2016-11-15 13:45:00,74.03,74.06,74.02,74.05,76360.0,73.3744,73.4041,73.3645,73.3942,76360.0
2016-11-15 13:50:00,74.05,74.06,73.98,74.02,26265.0,73.3942,73.4041,73.3249,73.3645,26265.0
2016-11-15 13:55:00,74.02,74.05,73.97,73.97,27373.0,73.3645,73.3942,73.3149,73.3149,27373.0
2016-11-15 14:00:00,73.98,74.08,73.97,73.98,60012.0,73.3249,73.424,73.3149,73.3249,60012.0
2016-11-15 14:05:00,73.98,74.06,73.97,74.06,82499.0,73.3249,73.4041,73.3149,73.4041,82499.0
2016-11-15 14:10:00,74.06,74.2,74.02,74.15,33362.0,73.4041,73.5429,73.3645,73.4933,33362.0
2016-11-15 14:15:00,74.17,74.24,74.14,74.17,37335.0,73.5132,73.5825,73.4834,73.5132,37335.0
2016-11-15 14:20:00,74.17,74.21,74.15,74.16,24676.0,73.5132,73.5528,73.4933,73.5033,24676.0
2016-11-15 14:25:00,74.16,74.24,74.13,74.22,22259.0,73.5033,73.5825,73.4735,73.5627,22259.0
2016-11-15 14:30:00,74.22,74.33,74.22,74.27,42733.0,73.5627,73.6718,73.5627,73.6123,42733.0
2016-11-15 14:35:00,74.28,74.31,74.27,74.3,28803.0,73.6222,73.6519,73.6123,73.642,28803.0
2016-11-15 14:40:00,74.3,74.32,74.25,74.32,33022.0,73.642,73.6618,73.5925,73.6618,33022.0
2016-11-15 14:45:00,74.33,74.35,74.29,74.29,30738.0,73.6718,73.6916,73.6321,73.6321,30738.0
2016-11-15 14:50:00,74.28,74.36,74.21,74.36,58361.0,73.6222,73.7015,73.5528,73.7015,58361.0
2016-11-15 14:55:00,74.34,74.39,74.33,74.36,51418.0,73.6817,73.7312,73.6718,73.7015,51418.0
2016-11-15 15:00:00,74.35,74.38,74.32,74.33,58259.0,73.6916,73.7213,73.6618,73.6718,58259.0
2016-11-15 15:05:00,74.33,74.34,74.2,74.26,38343.0,73.6718,73.6817,73.5429,73.6024,38343.0
2016-11-15 15:10:00,74.26,74.3,74.22,74.26,33142.0,73.6024,73.642,73.5627,73.6024,33142.0
2016-11-15 15:15:00,74.26,74.33,74.24,74.27,35257.0,73.6024,73.6718,73.5825,73.6123,35257.0
2016-11-15 15:20:00,74.27,74.33,74.24,74.28,52090.0,73.6123,73.6718,73.5825,73.6222,52090.0
2016-11-15 15:25:00,74.27,74.28,74.2,74.23,68780.0,73.6123,73.6222,73.5429,73.5726,68780.0
2016-11-15 15:30:00,74.22,74.26,74.18,74.2,58235.0,73.5627,73.6024,73.5231,73.5429,58235.0
2016-11-15 15:35:00,74.2,74.31,74.19,74.3,72759.0,73.5429,73.6519,73.533,73.642,72759.0
2016-11-15 15:40:00,74.3,74.35,74.27,74.28,70167.0,73.642,73.6916,73.6123,73.6222,70167.0
2016-11-15 15:45:00,74.28,74.3,74.21,74.24,93715.0,73.6222,73.642,73.5528,73.5825,93715.0
2016-11-15 15:50:00,74.23,74.25,74.18,74.22,95579.0,73.5726,73.5925,73.5231,73.5627,95579.0
2016-11-15 15:55:00,74.22,74.22,74.0,74.03,411702.0,73.5627,73.5627,73.3447,73.3744,411702.0
2016-11-16 09:30:00,74.21,74.21,73.75,73.82,77736.0,73.5528,73.5528,73.0969,73.1663,77736.0
2016-11-16 09:35:00,73.82,73.87,73.58,73.68,51562.0,73.1663,73.2158,72.9284,73.0275,51562.0
2016-11-16 09:40:00,73.75,74.16,73.68,74.05,79746.0,73.0969,73.5033,73.0275,73.3942,79746.0
2016-11-16 09:45:00,74.02,74.14,73.81,73.87,60160.0,73.3645,73.4834,73.1564,73.2158,60160.0
2016-11-16 09:50:00,73.83,74.03,73.68,73.9,73499.0,73.1762,73.3744,73.0275,73.2456,73499.0
2016-11-16 09:55:00,73.91,74.0,73.54,73.57,50247.0,73.2555,73.3447,72.8887,72.9185,50247.0
2016-11-16 10:00:00,73.58,74.05,73.58,74.0,66852.0,72.9284,73.3942,72.9284,73.3447,66852.0
2016-11-16 10:05:00,74.0,74.09,73.9,74.0,74539.0,73.3447,73.4339,73.2456,73.3447,74539.0
2016-11-16 10:10:00,74.02,74.08,73.79,73.82,52979.0,73.3645,73.424,73.1365,73.1663,52979.0
2016-11-16 10:15:00,73.82,73.94,73.79,73.89,34961.0,73.1663,73.2852,73.1365,73.2356,34961.0
2016-11-16 10:20:00,73.88,74.14,73.86,74.13,35342.0,73.2257,73.4834,73.2059,73.4735,35342.0
2016-11-16 10:25:00,74.14,74.27,74.14,74.21,43463.0,73.4834,73.6123,73.4834,73.5528,43463.0
2016-11-16 10:30:00,74.21,74.57,74.2,74.54,34132.0,73.5528,73.9096,73.5429,73.8799,34132.0
2016-11-16 10:35:00,74.56,74.61,74.24,74.24,97674.0,73.8997,73.9493,73.5825,73.5825,97674.0
2016-11-16 10:40:00,74.25,74.34,74.2,74.26,49057.0,73.5925,73.6817,73.5429,73.6024,49057.0
2016-11-16 10:45:00,74.27,74.28,74.2,74.26,29964.0,73.6123,73.6222,73.5429,73.6024,29964.0
2016-11-16 10:50:00,74.24,74.25,74.03,74.1,64452.0,73.5825,73.5925,73.3744,73.4438,64452.0
2016-11-16 10:55:00,74.1,74.14,74.03,74.09,46839.0,73.4438,73.4834,73.3744,73.4339,46839.0
2016-11-16 11:00:00,74.11,74.16,73.92,74.05,35153.0,73.4537,73.5033,73.2654,73.3942,35153.0
2016-11-16 11:05:00,74.04,74.08,73.91,73.99,39748.0,73.3843,73.424,73.2555,73.3348,39748.0
2016-11-16 11:10:00,73.97,73.98,73.81,73.83,49989.0,73.3149,73.3249,73.1564,73.1762,49989.0
2016-11-16 11:15:00,73.82,73.98,73.75,73.92,42739.0,73.1663,73.3249,73.0969,73.2654,42739.0
2016-11-16 11:20:00,73.92,73.98,73.88,73.95,42098.0,73.2654,73.3249,73.2257,73.2951,42098.0
2016-11-16 11:25:00,73.96,74.19,73.93,74.16,35269.0,73.305,73.533,73.2753,73.5033,35269.0
2016-11-16 11:30:00,74.15,74.22,74.02,74.11,127821.0,73.4933,73.5627,73.3645,73.4537,127821.0
2016-11-16 11:35:00,74.1,74.16,74.01,74.05,150569.0,73.4438,73.5033,73.3546,73.3942,150569.0
2016-11-16 11:40:00,74.05,74.09,73.92,73.92,79198.0,73.3942,73.4339,73.2654,73.2654,79198.0
2016-11-16 11:45:00,73.93,74.02,73.87,73.93,48377.0,73.2753,73.3645,73.2158,73.2753,48377.0
2016-11-16 11:50:00,73.94,73.97,73.76,73.79,131412.0,73.2852,73.3149,73.1068,73.1365,131412.0
2016-11-16 11:55:00,73.78,73.84,73.62,73.67,302521.0,73.1266,73.1861,72.968,73.0176,302521.0
2016-11-16 12:00:00,73.68,73.7,73.39,73.43,358709.0,73.0275,73.0473,72.7401,72.7797,358709.0
2016-11-16 12:05:00,73.43,73.51,73.18,73.28,490975.0,72.7797,72.859,72.5319,72.6311,490975.0
2016-11-16 12:10:00,73.27,73.35,73.18,73.19,407417.0,72.6211,72.7004,72.5319,72.5418,407417.0
2016-11-16 12:15:00,73.17,73.28,73.14,73.23,205985.0,72.522,72.6311,72.4923,72.5815,205985.0
2016-11-16 12:20:00,73.23,73.3,73.22,73.24,121933.0,72.5815,72.6509,72.5716,72.5914,121933.0
2016-11-16 12:25:00,73.24,73.28,73.21,73.26,163762.0,72.5914,72.6311,72.5617,72.6112,163762.0
2016-11-16 12:30:00,73.26,73.26,73.2,73.24,151423.0,72.6112,72.6112,72.5518,72.5914,151423.0
2016-11-16 12:35:00,73.24,73.48,73.21,73.42,281266.0,72.5914,72.8293,72.5617,72.7698,281266.0
2016-11-16 12:40:00,73.42,73.58,73.39,73.5,92089.0,72.7698,72.9284,72.7401,72.8491,92089.0
2016-11-16 12:45:00,73.49,73.49,73.4,73.42,55249.0,72.8392,72.8392,72.75,72.7698,55249.0
2016-11-16 12:50:00,73.42,73.45,73.36,73.37,47720.0,72.7698,72.7995,72.7103,72.7203,47720.0
2016-11-16 12:55:00,73.38,73.48,73.32,73.46,57107.0,72.7302,72.8293,72.6707,72.8095,57107.0
2016-11-16 13:00:00,73.48,73.53,73.42,73.51,40895.0,72.8293,72.8788,72.7698,72.859,40895.0
2016-11-16 13:05:00,73.51,73.59,73.46,73.51,29186.0,72.859,72.9383,72.8095,72.859,29186.0
2016-11-16 13:10:00,73.51,73.6,73.5,73.6,65984.0,72.859,72.9482,72.8491,72.9482,65984.0
2016-11-16 13:15:00,73.58,73.64,73.53,73.53,37843.0,72.9284,72.9879,72.8788,72.8788,37843.0
2016-11-16 13:20:00,73.53,73.61,73.48,73.61,37871.0,72.8788,72.9581,72.8293,72.9581,37871.0
2016-11-16 13:25:00,73.6,73.7,73.58,73.7,24425.0,72.9482,73.0473,72.9284,73.0473,24425.0
2016-11-16 13:30:00,73.69,73.74,73.64,73.72,26537.0,73.0374,73.087,72.9879,73.0672,26537.0
2016-11-16 13:35:00,73.71,73.79,73.68,73.77,39402.0,73.0572,73.1365,73.0275,73.1167,39402.0
2016-11-16 13:40:00,73.76,73.76,73.68,73.73,28362.0,73.1068,73.1068,73.0275,73.0771,28362.0
2016-11-16 13:45:00,73.72,73.74,73.69,73.7,23557.0,73.0672,73.087,73.0374,73.0473,23557.0
2016-11-16 13:50:00,73.69,73.74,73.69,73.73,20532.0,73.0374,73.087,73.0374,73.0771,20532.0
2016-11-16 13:55:00,73.74,73.75,73.67,73.68,33233.0,73.087,73.0969,73.0176,73.0275,33233.0
2016-11-16 14:00:00,73.68,73.73,73.66,73.72,31216.0,73.0275,73.0771,73.0077,73.0672,31216.0
2016-11-16 14:05:00,73.72,73.75,73.68,73.73,39837.0,73.0672,73.0969,73.0275,73.0771,39837.0
2016-11-16 14:10:00,73.73,73.75,73.68,73.72,45020.0,73.0771,73.0969,73.0275,73.0672,45020.0
2016-11-16 14:15:00,73.71,73.72,73.68,73.69,49080.0,73.0572,73.0672,73.0275,73.0374,49080.0
2016-11-16 14:20:00,73.69,73.73,73.69,73.7,43081.0,73.0374,73.0771,73.0374,73.0473,43081.0
2016-11-16 14:25:00,73.7,73.7,73.62,73.69,78198.0,73.0473,73.0473,72.968,73.0374,78198.0
2016-11-16 14:30:00,73.7,73.7,73.49,73.5,146183.0,73.0473,73.0473,72.8392,72.8491,146183.0
2016-11-16 14:35:00,73.5,73.68,73.35,73.68,288133.0,72.8491,73.0275,72.7004,73.0275,288133.0
2016-11-16 14:40:00,73.69,73.9,73.63,73.86,71213.0,73.0374,73.2456,72.978,73.2059,71213.0
2016-11-16 14:45:00,73.85,73.95,73.84,73.84,40135.0,73.196,73.2951,73.1861,73.1861,40135.0
2016-11-16 14:50:00,73.83,73.89,73.76,73.78,32441.0,73.1762,73.2356,73.1068,73.1266,32441.0
2016-11-16 14:55:00,73.79,73.96,73.79,73.92,38591.0,73.1365,73.305,73.1365,73.2654,38591.0
2016-11-16 15:00:00,73.89,73.96,73.87,73.93,41868.0,73.2356,73.305,73.2158,73.2753,41868.0
2016-11-16 15:05:00,73.92,73.98,73.86,73.87,79671.0,73.2654,73.3249,73.2059,73.2158,79671.0
2016-11-16 15:10:00,73.87,73.88,73.58,73.62,277823.0,73.2158,73.2257,72.9284,72.968,277823.0
2016-11-16 15:15:00,73.62,73.68,73.5,73.53,260020.0,72.968,73.0275,72.8491,72.8788,260020.0
2016-11-16 15:20:00,73.53,73.54,73.26,73.28,434177.0,72.8788,72.8887,72.6112,72.6311,434177.0
2016-11-16 15:25:00,73.27,73.41,73.2,73.28,404758.0,72.6211,72.7599,72.5518,72.6311,404758.0
2016-11-16 15:30:00,73.28,73.3,73.22,73.26,232242.0,72.6311,72.6509,72.5716,72.6112,232242.0
2016-11-16 15:35:00,73.27,73.31,73.23,73.27,293050.0,72.6211,72.6608,72.5815,72.6211,293050.0
2016-11-16 15:40:00,73.27,73.28,73.24,73.26,363327.0,72.6211,72.6311,72.5914,72.6112,363327.0
2016-11-16 15:45:00,73.25,73.28,73.15,73.16,255007.0,72.6013,72.6311,72.5022,72.5121,255007.0
2016-11-16 15:50:00,73.17,73.22,73.14,73.2,259270.0,72.522,72.5716,72.4923,72.5518,259270.0
2016-11-16 15:55:00,73.2,73.29,73.16,73.27,424354.0,72.5518,72.641,72.5121,72.6211,424354.0
2016-11-17 09:30:00,73.71,73.75,73.32,73.67,221350.0,73.0572,73.0969,72.6707,73.0176,221350.0
2016-11-17 09:35:00,73.61,73.95,73.57,73.79,114558.0,72.9581,73.2951,72.9185,73.1365,114558.0
2016-11-17 09:40:00,73.78,73.82,73.42,73.46,141919.0,73.1266,73.1663,72.7698,72.8095,141919.0
2016-11-17 09:45:00,73.49,73.56,73.37,73.53,104393.0,72.8392,72.9086,72.7203,72.8788,104393.0
2016-11-17 09:50:00,73.55,73.63,73.43,73.45,69153.0,72.8987,72.978,72.7797,72.7995,69153.0
2016-11-17 09:55:00,73.47,73.8,73.43,73.8,146595.0,72.8194,73.1464,72.7797,73.1464,146595.0
2016-11-17 10:00:00,73.81,74.1,73.74,73.95,142271.0,73.1564,73.4438,73.087,73.2951,142271.0
2016-11-17 10:05:00,73.95,74.23,73.92,74.16,137732.0,73.2951,73.5726,73.2654,73.5033,137732.0
2016-11-17 10:10:00,74.14,74.26,74.04,74.22,78589.0,73.4834,73.6024,73.3843,73.5627,78589.0
2016-11-17 10:15:00,74.19,74.28,74.11,74.28,92344.0,73.533,73.6222,73.4537,73.6222,92344.0
2016-11-17 10:20:00,74.24,74.35,74.22,74.3,64983.0,73.5825,73.6916,73.5627,73.642,64983.0
2016-11-17 10:25:00,74.3,74.45,74.25,74.34,55018.0,73.642,73.7907,73.5925,73.6817,55018.0
2016-11-17 10:30:00,74.34,74.36,74.2,74.25,79401.0,73.6817,73.7015,73.5429,73.5925,79401.0
2016-11-17 10:35:00,74.25,74.3,74.18,74.28,124706.0,73.5925,73.642,73.5231,73.6222,124706.0
2016-11-17 10:40:00,74.27,74.27,74.1,74.18,168206.0,73.6123,73.6123,73.4438,73.5231,168206.0
2016-11-17 10:45:00,74.15,74.2,74.07,74.08,201499.0,73.4933,73.5429,73.4141,73.424,201499.0
2016-11-17 10:50:00,74.08,74.08,73.76,73.77,400481.0,73.424,73.424,73.1068,73.1167,400481.0
2016-11-17 10:55:00,73.78,73.84,73.51,73.51,302560.0,73.1266,73.1861,72.859,72.859,302560.0
2016-11-17 11:00:00,73.52,73.62,73.44,73.53,341762.0,72.8689,72.968,72.7896,72.8788,341762.0
2016-11-17 11:05:00,73.53,73.61,73.48,73.5,377661.0,72.8788,72.9581,72.8293,72.8491,377661.0
2016-11-17 11:10:00,73.52,73.74,73.49,73.71,380921.0,72.8689,73.087,72.8392,73.0572,380921.0
2016-11-17 11:15:00,73.71,73.87,73.71,73.87,102045.0,73.0572,73.2158,73.0572,73.2158,102045.0
2016-11-17 11:20:00,73.86,73.96,73.68,73.69,224728.0,73.2059,73.305,73.0275,73.0374,224728.0
2016-11-17 11:25:00,73.7,74.11,73.53,74.09,233457.0,73.0473,73.4537,72.8788,73.4339,233457.0
2016-11-17 11:30:00,74.1,74.2,74.0,74.13,69949.0,73.4438,73.5429,73.3447,73.4735,69949.0
2016-11-17 11:35:00,74.15,74.17,74.0,74.16,74287.0,73.4933,73.5132,73.3447,73.5033,74287.0
2016-11-17 11:40:00,74.16,74.22,74.11,74.18,40052.0,73.5033,73.5627,73.4537,73.5231,40052.0
2016-11-17 11:45:00,74.18,74.25,74.08,74.08,103193.0,73.5231,73.5925,73.424,73.424,103193.0
2016-11-17 11:50:00,74.1,74.56,74.09,74.51,77825.0,73.4438,73.8997,73.4339,73.8502,77825.0
2016-11-17 11:55:00,74.52,74.81,74.51,74.75,82710.0,73.8601,74.1475,73.8502,74.088,82710.0
2016-11-17 12:00:00,74.79,74.81,74.55,74.67,88781.0,74.1277,74.1475,73.8898,74.0087,88781.0
2016-11-17 12:05:00,74.67,75.03,74.63,74.95,105957.0,74.0087,74.3656,73.9691,74.2863,105957.0
2016-11-17 12:10:00,74.94,74.98,74.76,74.95,102346.0,74.2764,74.316,74.0979,74.2863,102346.0
2016-11-17 12:15:00,74.95,75.06,74.84,74.86,81681.0,74.2863,74.3953,74.1772,74.1971,81681.0
2016-11-17 12:20:00,74.87,74.9,74.85,74.89,36521.0,74.207,74.2367,74.1871,74.2268,36521.0
2016-11-17 12:25:00,74.9,74.99,74.85,74.92,33973.0,74.2367,74.3259,74.1871,74.2565,33973.0
2016-11-17 12:30:00,74.92,75.08,74.84,75.07,54529.0,74.2565,74.4151,74.1772,74.4052,54529.0
2016-11-17 12:35:00,75.05,75.2,75.02,75.15,43524.0,74.3854,74.534,74.3556,74.4845,43524.0
2016-11-17 12:40:00,75.13,75.29,75.12,75.29,65358.0,74.4647,74.6233,74.4548,74.6233,65358.0
2016-11-17 12:45:00,75.25,75.27,74.9,75.0,61763.0,74.5836,74.6034,74.2367,74.3358,61763.0
2016-11-17 12:50:00,75.01,75.1,75.0,75.04,30280.0,74.3457,74.4349,74.3358,74.3755,30280.0
2016-11-17 12:55:00,75.04,75.15,75.01,75.07,40983.0,74.3755,74.4845,74.3457,74.4052,40983.0
2016-11-17 13:00:00,75.07,75.16,75.03,75.1,41380.0,74.4052,74.4944,74.3656,74.4349,41380.0
2016-11-17 13:05:00,75.11,75.16,75.08,75.08,33301.0,74.4448,74.4944,74.4151,74.4151,33301.0
2016-11-17 13:10:00,75.07,75.3,74.99,75.29,83262.0,74.4052,74.6332,74.3259,74.6233,83262.0
2016-11-17 13:15:00,75.28,75.41,75.19,75.19,82838.0,74.6133,74.7422,74.5241,74.5241,82838.0
2016-11-17 13:20:00,75.19,75.28,75.05,75.28,65298.0,74.5241,74.6133,74.3854,74.6133,65298.0
2016-11-17 13:25:00,75.29,75.32,75.15,75.24,54272.0,74.6233,74.653,74.4845,74.5737,54272.0
2016-11-17 13:30:00,75.22,75.28,75.09,75.27,42562.0,74.5539,74.6133,74.425,74.6034,42562.0
2016-11-17 13:35:00,75.25,75.31,75.14,75.18,52405.0,74.5836,74.6431,74.4746,74.5142,52405.0
2016-11-17 13:40:00,75.19,75.3,75.13,75.25,25617.0,74.5241,74.6332,74.4647,74.5836,25617.0
2016-11-17 13:45:00,75.26,75.28,75.2,75.25,28432.0,74.5935,74.6133,74.534,74.5836,28432.0
2016-11-17 13:50:00,75.24,75.35,75.23,75.31,49947.0,74.5737,74.6827,74.5638,74.6431,49947.0
2016-11-17 13:55:00,75.31,75.32,75.17,75.19,56905.0,74.6431,74.653,74.5043,74.5241,56905.0
2016-11-17 14:00:00,75.2,75.22,75.05,75.05,74819.0,74.534,74.5539,74.3854,74.3854,74819.0
2016-11-17 14:05:00,75.04,75.05,74.88,74.94,80159.0,74.3755,74.3854,74.2169,74.2764,80159.0
2016-11-17 14:10:00,74.94,75.28,74.87,75.25,167821.0,74.2764,74.6133,74.207,74.5836,167821.0
2016-11-17 14:15:00,75.23,75.31,75.23,75.25,69818.0,74.5638,74.6431,74.5638,74.5836,69818.0
2016-11-17 14:20:00,75.24,75.26,75.15,75.19,75475.0,74.5737,74.5935,74.4845,74.5241,75475.0
2016-11-17 14:25:00,75.2,75.21,75.09,75.18,90905.0,74.534,74.544,74.425,74.5142,90905.0
2016-11-17 14:30:00,75.19,75.2,75.1,75.14,115440.0,74.5241,74.534,74.4349,74.4746,115440.0
2016-11-17 14:35:00,75.13,75.17,74.96,75.0,235766.0,74.4647,74.5043,74.2962,74.3358,235766.0
2016-11-17 14:40:00,75.01,75.03,74.94,75.01,213653.0,74.3457,74.3656,74.2764,74.3457,213653.0
2016-11-17 14:45:00,75.01,75.09,75.0,75.03,133238.0,74.3457,74.425,74.3358,74.3656,133238.0
2016-11-17 14:50:00,75.03,75.03,74.94,74.97,55949.0,74.3656,74.3656,74.2764,74.3061,55949.0
2016-11-17 14:55:00,74.97,74.98,74.82,74.93,69418.0,74.3061,74.316,74.1574,74.2664,69418.0
2016-11-17 15:00:00,74.92,75.01,74.89,74.98,103930.0,74.2565,74.3457,74.2268,74.316,103930.0
2016-11-17 15:05:00,74.99,75.0,74.9,74.91,69606.0,74.3259,74.3358,74.2367,74.2466,69606.0
2016-11-17 15:10:00,74.91,75.03,74.91,74.97,79527.0,74.2466,74.3656,74.2466,74.3061,79527.0
2016-11-17 15:15:00,74.97,75.02,74.93,74.97,75076.0,74.3061,74.3556,74.2664,74.3061,75076.0
2016-11-17 15:20:00,74.97,75.0,74.92,75.0,93111.0,74.3061,74.3358,74.2565,74.3358,93111.0
2016-11-17 15:25:00,75.0,75.03,74.98,75.0,128430.0,74.3358,74.3656,74.316,74.3358,128430.0
2016-11-17 15:30:00,75.0,75.0,74.87,74.97,86031.0,74.3358,74.3358,74.207,74.3061,86031.0
2016-11-17 15:35:00,74.96,75.03,74.88,74.99,190958.0,74.2962,74.3656,74.2169,74.3259,190958.0
2016-11-17 15:40:00,74.98,75.04,74.92,74.92,444362.0,74.316,74.3755,74.2565,74.2565,444362.0
2016-11-17 15:45:00,74.92,75.2,74.81,75.11,383321.0,74.2565,74.534,74.1475,74.4448,383321.0
2016-11-17 15:50:00,75.1,75.32,75.05,75.07,276823.0,74.4349,74.653,74.3854,74.4052,276823.0
2016-11-17 15:55:00,75.07,75.22,74.96,75.19,388511.0,74.4052,74.5539,74.2962,74.5241,388511.0
2016-11-18 09:30:00,79.57,80.37,79.3,79.34,2498932.0,78.8653,79.6583,78.5977,78.6374,2498932.0
2016-11-18 09:35:00,79.34,79.76,79.28,79.58,904059.0,78.6374,79.0537,78.5779,78.8753,904059.0
2016-11-18 09:40:00,79.56,79.6,79.03,79.17,662370.0,78.8554,78.8951,78.3301,78.4689,662370.0
2016-11-18 09:45:00,79.17,79.67,79.12,79.13,475910.0,78.4689,78.9645,78.4193,78.4292,475910.0
2016-11-18 09:50:00,79.14,79.37,78.78,78.82,572270.0,78.4392,78.6671,78.0823,78.122,572270.0
2016-11-18 09:55:00,78.82,78.95,77.83,78.14,1044850.0,78.122,78.2508,77.1408,77.448,1044850.0
2016-11-18 10:00:00,78.15,78.62,78.12,78.53,401873.0,77.4579,77.9238,77.4282,77.8346,401873.0
2016-11-18 10:05:00,78.54,78.74,78.01,78.01,447757.0,77.8445,78.0427,77.3192,77.3192,447757.0
2016-11-18 10:10:00,78.03,78.3,77.73,77.9,595691.0,77.339,77.6066,77.0416,77.2101,595691.0
2016-11-18 10:15:00,77.95,78.11,77.55,77.67,335370.0,77.2597,77.4183,76.8632,76.9822,335370.0
2016-11-18 10:20:00,77.72,78.07,77.43,77.89,374576.0,77.0317,77.3786,76.7443,77.2002,374576.0
2016-11-18 10:25:00,77.84,78.17,77.84,78.05,193487.0,77.1507,77.4777,77.1507,77.3588,193487.0
2016-11-18 10:30:00,78.05,78.15,77.62,77.64,226875.0,77.3588,77.4579,76.9326,76.9524,226875.0
2016-11-18 10:35:00,77.63,77.95,77.56,77.72,131745.0,76.9425,77.2597,76.8731,77.0317,131745.0
2016-11-18 10:40:00,77.72,78.0,77.71,77.92,152706.0,77.0317,77.3093,77.0218,77.23,152706.0
2016-11-18 10:45:00,77.91,78.33,77.9,78.21,186747.0,77.22,77.6363,77.2101,77.5174,186747.0
2016-11-18 10:50:00,78.2,78.21,77.92,78.09,107949.0,77.5075,77.5174,77.23,77.3985,107949.0
2016-11-18 10:55:00,78.12,78.26,78.02,78.15,125885.0,77.4282,77.5669,77.3291,77.4579,125885.0
2016-11-18 11:00:00,78.17,78.29,77.89,77.94,223424.0,77.4777,77.5967,77.2002,77.2498,223424.0
2016-11-18 11:05:00,77.94,78.04,77.77,77.94,197007.0,77.2498,77.3489,77.0813,77.2498,197007.0
2016-11-18 11:10:00,77.96,78.0,77.62,77.68,175819.0,77.2696,77.3093,76.9326,76.9921,175819.0
2016-11-18 11:15:00,77.69,77.94,77.63,77.92,118696.0,77.002,77.2498,76.9425,77.23,118696.0
2016-11-18 11:20:00,77.93,77.97,77.76,77.83,108963.0,77.2399,77.2795,77.0714,77.1408,108963.0
2016-11-18 11:25:00,77.81,77.87,77.41,77.47,217912.0,77.1209,77.1804,76.7245,76.7839,217912.0
2016-11-18 11:30:00,77.47,77.82,77.4,77.79,204404.0,76.7839,77.1308,76.7146,77.1011,204404.0
2016-11-18 11:35:00,77.77,77.77,77.56,77.6,98269.0,77.0813,77.0813,76.8731,76.9128,98269.0
2016-11-18 11:40:00,77.6,77.8,77.59,77.65,98770.0,76.9128,77.111,76.9029,76.9624,98770.0
2016-11-18 11:45:00,77.65,77.9,77.63,77.82,122063.0,76.9624,77.2101,76.9425,77.1308,122063.0
2016-11-18 11:50:00,77.82,77.86,77.75,77.77,70911.0,77.1308,77.1705,77.0615,77.0813,70911.0
2016-11-18 11:55:00,77.77,77.81,77.66,77.67,134248.0,77.0813,77.1209,76.9723,76.9822,134248.0
2016-11-18 12:00:00,77.67,77.7,77.26,77.3,211043.0,76.9822,77.0119,76.5758,76.6155,211043.0
2016-11-18 12:05:00,77.3,77.53,77.3,77.44,107454.0,76.6155,76.8434,76.6155,76.7542,107454.0
2016-11-18 12:10:00,77.44,77.64,77.42,77.61,163951.0,76.7542,76.9524,76.7344,76.9227,163951.0
2016-11-18 12:15:00,77.61,77.78,77.59,77.67,130712.0,76.9227,77.0912,76.9029,76.9822,130712.0
2016-11-18 12:20:00,77.66,77.79,77.64,77.74,96197.0,76.9723,77.1011,76.9524,77.0516,96197.0
2016-11-18 12:25:00,77.74,77.79,77.68,77.77,78284.0,77.0516,77.1011,76.9921,77.0813,78284.0
2016-11-18 12:30:00,77.76,77.81,77.64,77.67,93298.0,77.0714,77.1209,76.9524,76.9822,93298.0
2016-11-18 12:35:00,77.68,77.77,77.6,77.64,76053.0,76.9921,77.0813,76.9128,76.9524,76053.0
2016-11-18 12:40:00,77.63,77.65,77.51,77.54,45606.0,76.9425,76.9624,76.8236,76.8533,45606.0
2016-11-18 12:45:00,77.53,77.68,77.51,77.66,64963.0,76.8434,76.9921,76.8236,76.9723,64963.0
2016-11-18 12:50:00,77.69,77.89,77.67,77.77,116555.0,77.002,77.2002,76.9822,77.0813,116555.0
2016-11-18 12:55:00,77.78,77.94,77.77,77.9,81675.0,77.0912,77.2498,77.0813,77.2101,81675.0
2016-11-18 13:00:00,77.89,77.97,77.87,77.88,118957.0,77.2002,77.2795,77.1804,77.1903,118957.0
2016-11-18 13:05:00,77.89,77.98,77.88,77.95,65089.0,77.2002,77.2894,77.1903,77.2597,65089.0
2016-11-18 13:10:00,77.95,78.1,77.87,78.09,125715.0,77.2597,77.4084,77.1804,77.3985,125715.0
2016-11-18 13:15:00,78.07,78.24,77.99,78.15,136257.0,77.3786,77.5471,77.2993,77.4579,136257.0
2016-11-18 13:20:00,78.14,78.26,78.0,78.09,161254.0,77.448,77.5669,77.3093,77.3985,161254.0
2016-11-18 13:25:00,78.1,78.4,78.03,78.36,115654.0,77.4084,77.7057,77.339,77.6661,115654.0
2016-11-18 13:30:00,78.35,78.5,78.26,78.5,205797.0,77.6562,77.8048,77.5669,77.8048,205797.0
2016-11-18 13:35:00,78.5,78.53,78.16,78.21,239672.0,77.8048,77.8346,77.4678,77.5174,239672.0
2016-11-18 13:40:00,78.21,78.47,78.14,78.46,104772.0,77.5174,77.7751,77.448,77.7652,104772.0
2016-11-18 13:45:00,78.45,78.64,78.4,78.63,113760.0,77.7553,77.9436,77.7057,77.9337,113760.0
2016-11-18 13:50:00,78.63,78.72,78.42,78.42,131994.0,77.9337,78.0229,77.7255,77.7255,131994.0
2016-11-18 13:55:00,78.42,78.54,78.23,78.53,151592.0,77.7255,77.8445,77.5372,77.8346,151592.0
2016-11-18 14:00:00,78.51,78.61,78.31,78.32,90398.0,77.8147,77.9139,77.6165,77.6264,90398.0
2016-11-18 14:05:00,78.33,78.46,78.12,78.12,93982.0,77.6363,77.7652,77.4282,77.4282,93982.0
2016-11-18 14:10:00,78.12,78.24,77.85,77.95,80188.0,77.4282,77.5471,77.1606,77.2597,80188.0
2016-11-18 14:15:00,77.96,78.04,77.85,77.89,78265.0,77.2696,77.3489,77.1606,77.2002,78265.0
2016-11-18 14:20:00,77.9,77.91,77.76,77.84,69624.0,77.2101,77.22,77.0714,77.1507,69624.0
2016-11-18 14:25:00,77.85,77.88,77.64,77.65,64573.0,77.1606,77.1903,76.9524,76.9624,64573.0
2016-11-18 14:30:00,77.65,77.69,77.59,77.64,72157.0,76.9624,77.002,76.9029,76.9524,72157.0
2016-11-18 14:35:00,77.65,77.86,77.65,77.79,88113.0,76.9624,77.1705,76.9624,77.1011,88113.0
2016-11-18 14:40:00,77.79,77.87,77.71,77.86,57095.0,77.1011,77.1804,77.0218,77.1705,57095.0
2016-11-18 14:45:00,77.84,77.86,77.75,77.84,55570.0,77.1507,77.1705,77.0615,77.1507,55570.0
2016-11-18 14:50:00,77.82,77.88,77.76,77.86,59008.0,77.1308,77.1903,77.0714,77.1705,59008.0
2016-11-18 14:55:00,77.84,77.84,77.66,77.7,49969.0,77.1507,77.1507,76.9723,77.0119,49969.0
2016-11-18 15:00:00,77.7,77.79,77.62,77.7,76696.0,77.0119,77.1011,76.9326,77.0119,76696.0
2016-11-18 15:05:00,77.7,77.75,77.56,77.57,91001.0,77.0119,77.0615,76.8731,76.8831,91001.0
2016-11-18 15:10:00,77.57,77.63,77.5,77.53,109281.0,76.8831,76.9425,76.8137,76.8434,109281.0
2016-11-18 15:15:00,77.54,77.62,77.52,77.53,85940.0,76.8533,76.9326,76.8335,76.8434,85940.0
2016-11-18 15:20:00,77.53,77.65,77.53,77.62,70853.0,76.8434,76.9624,76.8434,76.9326,70853.0
2016-11-18 15:25:00,77.62,77.65,77.55,77.62,70818.0,76.9326,76.9624,76.8632,76.9326,70818.0
2016-11-18 15:30:00,77.63,77.63,77.42,77.45,165387.0,76.9425,76.9425,76.7344,76.7641,165387.0
2016-11-18 15:35:00,77.46,77.52,77.42,77.43,232163.0,76.774,76.8335,76.7344,76.7443,232163.0
2016-11-18 15:40:00,77.43,77.53,77.43,77.5,206680.0,76.7443,76.8434,76.7443,76.8137,206680.0
2016-11-18 15:45:00,77.5,77.69,77.48,77.69,334889.0,76.8137,77.002,76.7939,77.002,334889.0
2016-11-18 15:50:00,77.69,77.7,77.58,77.59,335379.0,77.002,77.0119,76.893,76.9029,335379.0
2016-11-18 15:55:00,77.6,77.8,77.59,77.77,624760.0,76.9128,77.111,76.9029,77.0813,624760.0
2016-11-21 09:30:00,78.06,78.19,77.96,78.1,200345.0,77.3687,77.4976,77.2696,77.4084,200345.0
2016-11-21 09:35:00,78.14,78.31,78.1,78.13,70370.0,77.448,77.6165,77.4084,77.4381,70370.0
2016-11-21 09:40:00,78.15,78.2,78.04,78.08,53249.0,77.4579,77.5075,77.3489,77.3885,53249.0
2016-11-21 09:45:00,78.1,78.18,77.96,78.07,100291.0,77.4084,77.4877,77.2696,77.3786,100291.0
2016-11-21 09:50:00,78.08,78.13,77.97,78.02,63556.0,77.3885,77.4381,77.2795,77.3291,63556.0
2016-11-21 09:55:00,78.04,78.09,77.91,77.98,48435.0,77.3489,77.3985,77.22,77.2894,48435.0
2016-11-21 10:00:00,77.98,78.02,77.75,77.81,81126.0,77.2894,77.3291,77.0615,77.1209,81126.0
2016-11-21 10:05:00,77.8,77.81,77.5,77.5,82526.0,77.111,77.1209,76.8137,76.8137,82526.0
2016-11-21 10:10:00,77.5,77.67,77.35,77.58,132493.0,76.8137,76.9822,76.665,76.893,132493.0
2016-11-21 10:15:00,77.58,77.58,77.07,77.07,170069.0,76.893,76.893,76.3875,76.3875,170069.0
2016-11-21 10:20:00,77.07,77.35,76.92,77.12,110203.0,76.3875,76.665,76.2388,76.437,110203.0
2016-11-21 10:25:00,77.13,77.15,76.77,76.92,115056.0,76.447,76.4668,76.0901,76.2388,115056.0
2016-11-21 10:30:00,76.94,77.02,76.86,76.88,92609.0,76.2586,76.3379,76.1793,76.1992,92609.0
2016-11-21 10:35:00,76.89,76.9,76.54,76.78,221364.0,76.2091,76.219,75.8622,76.1001,221364.0
2016-11-21 10:40:00,76.77,76.89,76.7,76.74,88571.0,76.0901,76.2091,76.0208,76.0604,88571.0
2016-11-21 10:45:00,76.73,76.76,76.55,76.65,108027.0,76.0505,76.0802,75.8721,75.9712,108027.0
2016-11-21 10:50:00,76.66,76.71,76.49,76.5,84008.0,75.9811,76.0307,75.8126,75.8225,84008.0
2016-11-21 10:55:00,76.5,76.62,76.4,76.6,109182.0,75.8225,75.9415,75.7234,75.9217,109182.0
2016-11-21 11:00:00,76.61,76.79,76.45,76.48,120420.0,75.9316,76.11,75.773,75.8027,120420.0
2016-11-21 11:05:00,76.48,76.59,76.46,76.59,63791.0,75.8027,75.9117,75.7829,75.9117,63791.0
2016-11-21 11:10:00,76.58,76.6,76.42,76.44,158291.0,75.9018,75.9217,75.7432,75.7631,158291.0
2016-11-21 11:15:00,76.45,76.5,76.44,76.48,71694.0,75.773,75.8225,75.7631,75.8027,71694.0
2016-11-21 11:20:00,76.48,76.52,76.41,76.45,105512.0,75.8027,75.8424,75.7333,75.773,105512.0
2016-11-21 11:25:00,76.47,76.48,76.42,76.42,82524.0,75.7928,75.8027,75.7432,75.7432,82524.0
2016-11-21 11:30:00,76.42,76.42,76.11,76.13,150308.0,75.7432,75.7432,75.436,75.4558,150308.0
2016-11-21 11:35:00,76.12,76.13,75.92,76.07,221331.0,75.4459,75.4558,75.2477,75.3963,221331.0
2016-11-21 11:40:00,76.08,76.38,76.06,76.37,115853.0,75.4063,75.7036,75.3864,75.6937,115853.0
2016-11-21 11:45:00,76.38,76.43,76.26,76.26,76281.0,75.7036,75.7532,75.5847,75.5847,76281.0
2016-11-21 11:50:00,76.25,76.34,76.22,76.3,61409.0,75.5747,75.664,75.545,75.6243,61409.0
2016-11-21 11:55:00,76.3,76.34,76.26,76.34,46505.0,75.6243,75.664,75.5847,75.664,46505.0
2016-11-21 12:00:00,76.34,76.41,76.3,76.3,67805.0,75.664,75.7333,75.6243,75.6243,67805.0
2016-11-21 12:05:00,76.3,76.41,76.3,76.37,49885.0,75.6243,75.7333,75.6243,75.6937,49885.0
2016-11-21 12:10:00,76.35,76.4,76.31,76.32,38133.0,75.6739,75.7234,75.6342,75.6441,38133.0
2016-11-21 12:15:00,76.32,76.33,76.29,76.31,35331.0,75.6441,75.654,75.6144,75.6342,35331.0
2016-11-21 12:20:00,76.3,76.33,76.22,76.25,44711.0,75.6243,75.654,75.545,75.5747,44711.0
2016-11-21 12:25:00,76.25,76.33,76.25,76.3,32350.0,75.5747,75.654,75.5747,75.6243,32350.0
2016-11-21 12:30:00,76.3,76.36,76.29,76.3,46545.0,75.6243,75.6838,75.6144,75.6243,46545.0
2016-11-21 12:35:00,76.28,76.3,76.15,76.26,53246.0,75.6045,75.6243,75.4756,75.5847,53246.0
2016-11-21 12:40:00,76.26,76.34,76.2,76.33,49911.0,75.5847,75.664,75.5252,75.654,49911.0
2016-11-21 12:45:00,76.33,76.4,76.28,76.39,53303.0,75.654,75.7234,75.6045,75.7135,53303.0
2016-11-21 12:50:00,76.38,76.4,76.27,76.29,41305.0,75.7036,75.7234,75.5946,75.6144,41305.0
2016-11-21 12:55:00,76.28,76.29,76.18,76.18,42189.0,75.6045,75.6144,75.5054,75.5054,42189.0
2016-11-21 13:00:00,76.17,76.22,76.13,76.19,77850.0,75.4955,75.545,75.4558,75.5153,77850.0
2016-11-21 13:05:00,76.19,76.26,76.15,76.2,60309.0,75.5153,75.5847,75.4756,75.5252,60309.0
2016-11-21 13:10:00,76.21,76.28,76.21,76.23,51027.0,75.5351,75.6045,75.5351,75.5549,51027.0
2016-11-21 13:15:00,76.22,76.26,76.21,76.24,63302.0,75.545,75.5847,75.5351,75.5648,63302.0
2016-11-21 13:20:00,76.23,76.23,76.16,76.17,30954.0,75.5549,75.5549,75.4855,75.4955,30954.0
2016-11-21 13:25:00,76.16,76.18,76.11,76.15,51982.0,75.4855,75.5054,75.436,75.4756,51982.0
2016-11-21 13:30:00,76.17,76.21,76.15,76.17,69234.0,75.4955,75.5351,75.4756,75.4955,69234.0
2016-11-21 13:35:00,76.16,76.22,76.16,76.21,53757.0,75.4855,75.545,75.4855,75.5351,53757.0
2016-11-21 13:40:00,76.21,76.25,76.2,76.25,17299.0,75.5351,75.5747,75.5252,75.5747,17299.0
2016-11-21 13:45:00,76.25,76.31,76.24,76.29,159565.0,75.5747,75.6342,75.5648,75.6144,159565.0
2016-11-21 13:50:00,76.28,76.38,76.27,76.34,72855.0,75.6045,75.7036,75.5946,75.664,72855.0
2016-11-21 13:55:00,76.34,76.35,76.21,76.22,106434.0,75.664,75.6739,75.5351,75.545,106434.0
2016-11-21 14:00:00,76.21,76.27,76.2,76.26,75998.0,75.5351,75.5946,75.5252,75.5847,75998.0
2016-11-21 14:05:00,76.27,76.28,76.03,76.03,145878.0,75.5946,75.6045,75.3567,75.3567,145878.0
2016-11-21 14:10:00,76.04,76.05,75.91,75.92,112468.0,75.3666,75.3765,75.2378,75.2477,112468.0
2016-11-21 14:15:00,75.91,75.97,75.87,75.94,83196.0,75.2378,75.2972,75.1981,75.2675,83196.0
2016-11-21 14:20:00,75.94,75.96,75.84,75.89,74684.0,75.2675,75.2873,75.1684,75.2179,74684.0
2016-11-21 14:25:00,75.89,75.98,75.88,75.94,48845.0,75.2179,75.3071,75.208,75.2675,48845.0
2016-11-21 14:30:00,75.93,76.0,75.92,75.97,46694.0,75.2576,75.327,75.2477,75.2972,46694.0
2016-11-21 14:35:00,75.97,75.98,75.9,75.95,69929.0,75.2972,75.3071,75.2278,75.2774,69929.0
2016-11-21 14:40:00,75.96,75.96,75.81,75.82,113048.0,75.2873,75.2873,75.1386,75.1486,113048.0
2016-11-21 14:45:00,75.82,75.93,75.81,75.92,67442.0,75.1486,75.2576,75.1386,75.2477,67442.0
2016-11-21 14:50:00,75.93,76.01,75.92,75.95,130277.0,75.2576,75.3369,75.2477,75.2774,130277.0
2016-11-21 14:55:00,75.95,76.01,75.9,75.91,57375.0,75.2774,75.3369,75.2278,75.2378,57375.0
2016-11-21 15:00:00,75.91,75.93,75.84,75.92,73749.0,75.2378,75.2576,75.1684,75.2477,73749.0
2016-11-21 15:05:00,75.91,76.01,75.9,76.01,75706.0,75.2378,75.3369,75.2278,75.3369,75706.0
2016-11-21 15:10:00,76.02,76.11,76.01,76.05,111055.0,75.3468,75.436,75.3369,75.3765,111055.0
2016-11-21 15:15:00,76.04,76.11,75.98,76.04,206345.0,75.3666,75.436,75.3071,75.3666,206345.0
2016-11-21 15:20:00,76.04,76.05,75.95,76.0,202544.0,75.3666,75.3765,75.2774,75.327,202544.0
2016-11-21 15:25:00,76.01,76.03,75.91,75.92,115799.0,75.3369,75.3567,75.2378,75.2477,115799.0
2016-11-21 15:30:00,75.93,75.94,75.8,75.84,130539.0,75.2576,75.2675,75.1287,75.1684,130539.0
2016-11-21 15:35:00,75.86,75.86,75.8,75.85,117292.0,75.1882,75.1882,75.1287,75.1783,117292.0
2016-11-21 15:40:00,75.84,75.94,75.84,75.94,149665.0,75.1684,75.2675,75.1684,75.2675,149665.0
2016-11-21 15:45:00,75.94,76.08,75.93,76.06,174977.0,75.2675,75.4063,75.2576,75.3864,174977.0
2016-11-21 15:50:00,76.05,76.22,76.04,76.19,291122.0,75.3765,75.545,75.3666,75.5153,291122.0
2016-11-21 15:55:00,76.19,76.22,76.12,76.14,306375.0,75.5153,75.545,75.4459,75.4657,306375.0
2016-11-22 09:30:00,75.7,75.89,75.19,75.87,338216.0,75.0296,75.2179,74.5241,75.1981,338216.0
2016-11-22 09:35:00,75.82,76.06,75.62,75.9,172137.0,75.1486,75.3864,74.9503,75.2278,172137.0
2016-11-22 09:40:00,75.89,76.01,75.83,75.94,130054.0,75.2179,75.3369,75.1585,75.2675,130054.0
2016-11-22 09:45:00,75.93,76.06,75.9,76.04,96481.0,75.2576,75.3864,75.2278,75.3666,96481.0
2016-11-22 09:50:00,76.03,76.1,75.8,75.98,145564.0,75.3567,75.4261,75.1287,75.3071,145564.0
2016-11-22 09:55:00,75.98,76.02,75.86,75.96,267875.0,75.3071,75.3468,75.1882,75.2873,267875.0
2016-11-22 10:00:00,75.97,76.66,75.96,76.55,297822.0,75.2972,75.9811,75.2873,75.8721,297822.0
2016-11-22 10:05:00,76.55,76.61,76.35,76.55,147862.0,75.8721,75.9316,75.6739,75.8721,147862.0
2016-11-22 10:10:00,76.57,76.58,76.39,76.51,96784.0,75.8919,75.9018,75.7135,75.8324,96784.0
2016-11-22 10:15:00,76.51,76.65,76.5,76.56,137446.0,75.8324,75.9712,75.8225,75.882,137446.0
2016-11-22 10:20:00,76.57,76.6,76.34,76.37,75329.0,75.8919,75.9217,75.664,75.6937,75329.0
2016-11-22 10:25:00,76.37,76.46,76.34,76.4,63286.0,75.6937,75.7829,75.664,75.7234,63286.0
2016-11-22 10:30:00,76.42,76.48,76.37,76.38,75477.0,75.7432,75.8027,75.6937,75.7036,75477.0
2016-11-22 10:35:00,76.37,76.5,76.37,76.43,86189.0,75.6937,75.8225,75.6937,75.7532,86189.0
2016-11-22 10:40:00,76.41,76.41,75.92,75.94,74997.0,75.7333,75.7333,75.2477,75.2675,74997.0
2016-11-22 10:45:00,75.92,75.98,75.75,75.86,108190.0,75.2477,75.3071,75.0792,75.1882,108190.0
2016-11-22 10:50:00,75.89,76.09,75.88,76.07,50706.0,75.2179,75.4162,75.208,75.3963,50706.0
2016-11-22 10:55:00,76.08,76.21,75.93,76.21,53575.0,75.4063,75.5351,75.2576,75.5351,53575.0
2016-11-22 11:00:00,76.19,76.25,76.16,76.23,53792.0,75.5153,75.5747,75.4855,75.5549,53792.0
2016-11-22 11:05:00,76.24,76.36,76.23,76.32,74586.0,75.5648,75.6838,75.5549,75.6441,74586.0
2016-11-22 11:10:00,76.32,76.32,76.2,76.21,74377.0,75.6441,75.6441,75.5252,75.5351,74377.0
2016-11-22 11:15:00,76.22,76.24,76.09,76.12,53817.0,75.545,75.5648,75.4162,75.4459,53817.0
2016-11-22 11:20:00,76.12,76.12,75.98,75.99,41978.0,75.4459,75.4459,75.3071,75.3171,41978.0
2016-11-22 11:25:00,75.99,76.01,75.91,75.91,205820.0,75.3171,75.3369,75.2378,75.2378,205820.0
2016-11-22 11:30:00,75.91,75.92,75.65,75.67,78235.0,75.2378,75.2477,74.9801,74.9999,78235.0
2016-11-22 11:35:00,75.68,75.68,75.58,75.67,54904.0,75.0098,75.0098,74.9107,74.9999,54904.0
2016-11-22 11:40:00,75.68,75.69,75.5,75.56,80578.0,75.0098,75.0197,74.8314,74.8909,80578.0
2016-11-22 11:45:00,75.57,75.58,75.47,75.55,88811.0,74.9008,74.9107,74.8017,74.8809,88811.0
2016-11-22 11:50:00,75.55,75.64,75.5,75.59,112839.0,74.8809,74.9702,74.8314,74.9206,112839.0
2016-11-22 11:55:00,75.59,75.6,75.38,75.4,65818.0,74.9206,74.9305,74.7125,74.7323,65818.0
2016-11-22 12:00:00,75.39,75.4,75.17,75.17,60467.0,74.7224,74.7323,74.5043,74.5043,60467.0
2016-11-22 12:05:00,75.18,75.39,75.1,75.39,104016.0,74.5142,74.7224,74.4349,74.7224,104016.0
2016-11-22 12:10:00,75.41,75.43,75.3,75.36,76731.0,74.7422,74.762,74.6332,74.6926,76731.0
2016-11-22 12:15:00,75.36,75.49,75.36,75.48,35624.0,74.6926,74.8215,74.6926,74.8116,35624.0
2016-11-22 12:20:00,75.48,75.49,75.45,75.47,47475.0,74.8116,74.8215,74.7818,74.8017,47475.0
2016-11-22 12:25:00,75.45,75.55,75.39,75.47,58651.0,74.7818,74.8809,74.7224,74.8017,58651.0
2016-11-22 12:30:00,75.47,75.57,75.46,75.56,65270.0,74.8017,74.9008,74.7917,74.8909,65270.0
2016-11-22 12:35:00,75.56,75.6,75.51,75.53,61140.0,74.8909,74.9305,74.8413,74.8611,61140.0
2016-11-22 12:40:00,75.54,75.62,75.51,75.61,45752.0,74.871,74.9503,74.8413,74.9404,45752.0
2016-11-22 12:45:00,75.6,75.66,75.56,75.59,38312.0,74.9305,74.99,74.8909,74.9206,38312.0
2016-11-22 12:50:00,75.58,75.6,75.39,75.48,74346.0,74.9107,74.9305,74.7224,74.8116,74346.0
2016-11-22 12:55:00,75.48,75.54,75.44,75.47,63289.0,74.8116,74.871,74.7719,74.8017,63289.0
2016-11-22 13:00:00,75.47,75.5,75.43,75.47,53624.0,74.8017,74.8314,74.762,74.8017,53624.0
2016-11-22 13:05:00,75.48,75.69,75.44,75.69,107167.0,74.8116,75.0197,74.7719,75.0197,107167.0
2016-11-22 13:10:00,75.69,75.85,75.66,75.82,69314.0,75.0197,75.1783,74.99,75.1486,69314.0
2016-11-22 13:15:00,75.81,75.85,75.79,75.79,29351.0,75.1386,75.1783,75.1188,75.1188,29351.0
2016-11-22 13:20:00,75.78,75.83,75.74,75.76,70588.0,75.1089,75.1585,75.0693,75.0891,70588.0
2016-11-22 13:25:00,75.77,75.81,75.75,75.8,30009.0,75.099,75.1386,75.0792,75.1287,30009.0
2016-11-22 13:30:00,75.8,75.96,75.75,75.92,39141.0,75.1287,75.2873,75.0792,75.2477,39141.0
2016-11-22 13:35:00,75.92,75.99,75.87,75.98,30302.0,75.2477,75.3171,75.1981,75.3071,30302.0
2016-11-22 13:40:00,75.98,75.99,75.79,75.81,45821.0,75.3071,75.3171,75.1188,75.1386,45821.0
2016-11-22 13:45:00,75.82,75.94,75.82,75.89,42330.0,75.1486,75.2675,75.1486,75.2179,42330.0
2016-11-22 13:50:00,75.88,75.91,75.73,75.74,57661.0,75.208,75.2378,75.0594,75.0693,57661.0
2016-11-22 13:55:00,75.74,75.74,75.62,75.63,59332.0,75.0693,75.0693,74.9503,74.9602,59332.0
2016-11-22 14:00:00,75.65,75.66,75.49,75.5,45659.0,74.9801,74.99,74.8215,74.8314,45659.0
2016-11-22 14:05:00,75.49,75.51,75.43,75.44,53850.0,74.8215,74.8413,74.762,74.7719,53850.0
2016-11-22 14:10:00,75.45,75.45,75.39,75.43,46459.0,74.7818,74.7818,74.7224,74.762,46459.0
2016-11-22 14:15:00,75.43,75.46,75.38,75.42,48470.0,74.762,74.7917,74.7125,74.7521,48470.0
2016-11-22 14:20:00,75.42,75.5,75.39,75.5,61554.0,74.7521,74.8314,74.7224,74.8314,61554.0
2016-11-22 14:25:00,75.5,75.57,75.43,75.45,55208.0,74.8314,74.9008,74.762,74.7818,55208.0
2016-11-22 14:30:00,75.46,75.5,75.42,75.43,47341.0,74.7917,74.8314,74.7521,74.762,47341.0
2016-11-22 14:35:00,75.44,75.46,75.38,75.41,59996.0,74.7719,74.7917,74.7125,74.7422,59996.0
2016-11-22 14:40:00,75.41,75.51,75.4,75.44,54981.0,74.7422,74.8413,74.7323,74.7719,54981.0
2016-11-22 14:45:00,75.44,75.45,75.3,75.31,66305.0,74.7719,74.7818,74.6332,74.6431,66305.0
2016-11-22 14:50:00,75.32,75.43,75.32,75.42,80003.0,74.653,74.762,74.653,74.7521,80003.0
2016-11-22 14:55:00,75.43,75.45,75.39,75.4,73144.0,74.762,74.7818,74.7224,74.7323,73144.0
2016-11-22 15:00:00,75.4,75.48,75.39,75.48,69081.0,74.7323,74.8116,74.7224,74.8116,69081.0
2016-11-22 15:05:00,75.48,75.5,75.46,75.47,158311.0,74.8116,74.8314,74.7917,74.8017,158311.0
2016-11-22 15:10:00,75.47,75.5,75.42,75.43,64780.0,74.8017,74.8314,74.7521,74.762,64780.0
2016-11-22 15:15:00,75.43,75.54,75.41,75.53,103431.0,74.762,74.871,74.7422,74.8611,103431.0
2016-11-22 15:20:00,75.53,75.55,75.49,75.5,63234.0,74.8611,74.8809,74.8215,74.8314,63234.0
2016-11-22 15:25:00,75.5,75.58,75.49,75.54,122551.0,74.8314,74.9107,74.8215,74.871,122551.0
2016-11-22 15:30:00,75.53,75.57,75.53,75.57,99103.0,74.8611,74.9008,74.8611,74.9008,99103.0
2016-11-22 15:35:00,75.56,75.58,75.52,75.58,148906.0,74.8909,74.9107,74.8512,74.9107,148906.0
2016-11-22 15:40:00,75.58,75.59,75.53,75.54,95497.0,74.9107,74.9206,74.8611,74.871,95497.0
2016-11-22 15:45:00,75.55,75.57,75.53,75.56,164446.0,74.8809,74.9008,74.8611,74.8909,164446.0
2016-11-22 15:50:00,75.56,75.6,75.53,75.6,182778.0,74.8909,74.9305,74.8611,74.9305,182778.0
2016-11-22 15:55:00,75.6,75.6,75.55,75.55,267255.0,74.9305,74.9305,74.8809,74.8809,267255.0
2016-11-23 09:30:00,75.09,75.2,74.78,74.91,201780.0,74.425,74.534,74.1178,74.2466,201780.0
2016-11-23 09:35:00,74.92,75.1,74.82,74.96,116428.0,74.2565,74.4349,74.1574,74.2962,116428.0
2016-11-23 09:40:00,74.95,75.13,74.91,75.05,86818.0,74.2863,74.4647,74.2466,74.3854,86818.0
2016-11-23 09:45:00,75.05,75.05,74.66,74.69,98309.0,74.3854,74.3854,73.9988,74.0286,98309.0
2016-11-23 09:50:00,74.66,74.81,74.65,74.67,231999.0,73.9988,74.1475,73.9889,74.0087,231999.0
2016-11-23 09:55:00,74.67,74.88,74.65,74.87,93593.0,74.0087,74.2169,73.9889,74.207,93593.0
2016-11-23 10:00:00,74.86,74.94,74.79,74.82,89671.0,74.1971,74.2764,74.1277,74.1574,89671.0
2016-11-23 10:05:00,74.82,74.87,74.59,74.61,94087.0,74.1574,74.207,73.9295,73.9493,94087.0
2016-11-23 10:10:00,74.6,74.61,74.42,74.43,115322.0,73.9394,73.9493,73.761,73.7709,115322.0
2016-11-23 10:15:00,74.42,74.59,74.39,74.48,126134.0,73.761,73.9295,73.7312,73.8204,126134.0
2016-11-23 10:20:00,74.48,74.48,74.24,74.3,144101.0,73.8204,73.8204,73.5825,73.642,144101.0
2016-11-23 10:25:00,74.31,74.49,74.27,74.34,130564.0,73.6519,73.8303,73.6123,73.6817,130564.0
2016-11-23 10:30:00,74.36,74.38,74.25,74.36,74464.0,73.7015,73.7213,73.5925,73.7015,74464.0
2016-11-23 10:35:00,74.35,74.36,74.23,74.27,104313.0,73.6916,73.7015,73.5726,73.6123,104313.0
2016-11-23 10:40:00,74.27,74.28,74.14,74.15,96812.0,73.6123,73.6222,73.4834,73.4933,96812.0
2016-11-23 10:45:00,74.13,74.27,74.1,74.27,115591.0,73.4735,73.6123,73.4438,73.6123,115591.0
2016-11-23 10:50:00,74.27,74.33,73.88,74.02,226778.0,73.6123,73.6718,73.2257,73.3645,226778.0
2016-11-23 10:55:00,74.03,74.08,73.81,73.98,139192.0,73.3744,73.424,73.1564,73.3249,139192.0
2016-11-23 11:00:00,73.98,74.0,73.77,73.83,120307.0,73.3249,73.3447,73.1167,73.1762,120307.0
2016-11-23 11:05:00,73.84,74.26,73.84,74.24,299494.0,73.1861,73.6024,73.1861,73.5825,299494.0
2016-11-23 11:10:00,74.24,74.37,74.22,74.36,146321.0,73.5825,73.7114,73.5627,73.7015,146321.0
2016-11-23 11:15:00,74.35,74.5,74.24,74.24,154557.0,73.6916,73.8402,73.5825,73.5825,154557.0
2016-11-23 11:20:00,74.26,74.28,74.15,74.2,78685.0,73.6024,73.6222,73.4933,73.5429,78685.0
2016-11-23 11:25:00,74.19,74.21,73.92,73.93,118451.0,73.533,73.5528,73.2654,73.2753,118451.0
2016-11-23 11:30:00,73.94,74.04,73.93,74.03,45521.0,73.2852,73.3843,73.2753,73.3744,45521.0
2016-11-23 11:35:00,74.03,74.04,73.97,73.99,42949.0,73.3744,73.3843,73.3149,73.3348,42949.0
2016-11-23 11:40:00,73.99,73.99,73.85,73.91,157667.0,73.3348,73.3348,73.196,73.2555,157667.0
2016-11-23 11:45:00,73.91,74.0,73.89,73.92,128688.0,73.2555,73.3447,73.2356,73.2654,128688.0
2016-11-23 11:50:00,73.92,74.0,73.89,73.95,69767.0,73.2654,73.3447,73.2356,73.2951,69767.0
2016-11-23 11:55:00,73.95,73.98,73.81,73.9,87406.0,73.2951,73.3249,73.1564,73.2456,87406.0
2016-11-23 12:00:00,73.9,73.91,73.66,73.78,130801.0,73.2456,73.2555,73.0077,73.1266,130801.0
2016-11-23 12:05:00,73.78,73.99,73.78,73.84,235136.0,73.1266,73.3348,73.1266,73.1861,235136.0
2016-11-23 12:10:00,73.84,73.88,73.74,73.82,67444.0,73.1861,73.2257,73.087,73.1663,67444.0
2016-11-23 12:15:00,73.84,74.11,73.84,73.97,78833.0,73.1861,73.4537,73.1861,73.3149,78833.0
2016-11-23 12:20:00,73.97,74.1,73.96,74.09,64614.0,73.3149,73.4438,73.305,73.4339,64614.0
2016-11-23 12:25:00,74.09,74.09,73.98,74.0,40370.0,73.4339,73.4339,73.3249,73.3447,40370.0
2016-11-23 12:30:00,73.99,74.07,73.84,73.84,36772.0,73.3348,73.4141,73.1861,73.1861,36772.0
2016-11-23 12:35:00,73.85,73.93,73.84,73.89,32609.0,73.196,73.2753,73.1861,73.2356,32609.0
2016-11-23 12:40:00,73.9,74.0,73.87,73.97,56878.0,73.2456,73.3447,73.2158,73.3149,56878.0
2016-11-23 12:45:00,73.96,74.01,73.89,74.0,92501.0,73.305,73.3546,73.2356,73.3447,92501.0
2016-11-23 12:50:00,74.0,74.02,73.93,73.98,114230.0,73.3447,73.3645,73.2753,73.3249,114230.0
2016-11-23 12:55:00,74.0,74.05,73.99,74.04,38653.0,73.3447,73.3942,73.3348,73.3843,38653.0
2016-11-23 13:00:00,74.05,74.05,73.97,73.98,59411.0,73.3942,73.3942,73.3149,73.3249,59411.0
2016-11-23 13:05:00,73.99,74.0,73.9,73.92,37392.0,73.3348,73.3447,73.2456,73.2654,37392.0
2016-11-23 13:10:00,73.92,73.99,73.89,73.89,37815.0,73.2654,73.3348,73.2356,73.2356,37815.0
2016-11-23 13:15:00,73.89,73.92,73.85,73.9,36510.0,73.2356,73.2654,73.196,73.2456,36510.0
2016-11-23 13:20:00,73.89,73.91,73.69,73.71,87240.0,73.2356,73.2555,73.0374,73.0572,87240.0
2016-11-23 13:25:00,73.72,73.83,73.72,73.75,50603.0,73.0672,73.1762,73.0672,73.0969,50603.0
2016-11-23 13:30:00,73.75,73.82,73.75,73.82,43654.0,73.0969,73.1663,73.0969,73.1663,43654.0
2016-11-23 13:35:00,73.82,73.85,73.8,73.81,30366.0,73.1663,73.196,73.1464,73.1564,30366.0
2016-11-23 13:40:00,73.82,73.88,73.77,73.8,33517.0,73.1663,73.2257,73.1167,73.1464,33517.0
2016-11-23 13:45:00,73.81,73.82,73.6,73.63,71303.0,73.1564,73.1663,72.9482,72.978,71303.0
2016-11-23 13:50:00,73.63,73.66,73.54,73.61,42994.0,72.978,73.0077,72.8887,72.9581,42994.0
2016-11-23 13:55:00,73.61,73.62,73.56,73.56,42219.0,72.9581,72.968,72.9086,72.9086,42219.0
2016-11-23 14:00:00,73.58,73.71,73.57,73.71,85760.0,72.9284,73.0572,72.9185,73.0572,85760.0
2016-11-23 14:05:00,73.7,73.8,73.63,73.64,73113.0,73.0473,73.1464,72.978,72.9879,73113.0
2016-11-23 14:10:00,73.65,73.71,73.56,73.56,58793.0,72.9978,73.0572,72.9086,72.9086,58793.0
2016-11-23 14:15:00,73.57,73.65,73.55,73.6,67138.0,72.9185,72.9978,72.8987,72.9482,67138.0
2016-11-23 14:20:00,73.61,73.65,73.56,73.64,74763.0,72.9581,72.9978,72.9086,72.9879,74763.0
2016-11-23 14:25:00,73.63,73.77,73.63,73.76,62026.0,72.978,73.1167,72.978,73.1068,62026.0
2016-11-23 14:30:00,73.76,73.76,73.65,73.7,56066.0,73.1068,73.1068,72.9978,73.0473,56066.0
2016-11-23 14:35:00,73.7,73.78,73.66,73.78,65734.0,73.0473,73.1266,73.0077,73.1266,65734.0
2016-11-23 14:40:00,73.78,73.8,73.74,73.75,107943.0,73.1266,73.1464,73.087,73.0969,107943.0
2016-11-23 14:45:00,73.75,73.8,73.73,73.76,47641.0,73.0969,73.1464,73.0771,73.1068,47641.0
2016-11-23 14:50:00,73.76,73.83,73.75,73.78,111342.0,73.1068,73.1762,73.0969,73.1266,111342.0
2016-11-23 14:55:00,73.78,73.87,73.77,73.81,62258.0,73.1266,73.2158,73.1167,73.1564,62258.0
2016-11-23 15:00:00,73.82,73.88,73.8,73.82,61929.0,73.1663,73.2257,73.1464,73.1663,61929.0
2016-11-23 15:05:00,73.82,73.87,73.8,73.84,47968.0,73.1663,73.2158,73.1464,73.1861,47968.0
2016-11-23 15:10:00,73.84,73.86,73.78,73.8,44557.0,73.1861,73.2059,73.1266,73.1464,44557.0
2016-11-23 15:15:00,73.8,73.81,73.71,73.73,49953.0,73.1464,73.1564,73.0572,73.0771,49953.0
2016-11-23 15:20:00,73.74,73.76,73.7,73.75,64687.0,73.087,73.1068,73.0473,73.0969,64687.0
2016-11-23 15:25:00,73.75,73.79,73.72,73.75,89448.0,73.0969,73.1365,73.0672,73.0969,89448.0
2016-11-23 15:30:00,73.75,73.78,73.73,73.76,96663.0,73.0969,73.1266,73.0771,73.1068,96663.0
2016-11-23 15:35:00,73.77,73.82,73.76,73.8,82084.0,73.1167,73.1663,73.1068,73.1464,82084.0
2016-11-23 15:40:00,73.8,73.87,73.79,73.84,175339.0,73.1464,73.2158,73.1365,73.1861,175339.0
2016-11-23 15:45:00,73.85,73.93,73.84,73.9,147615.0,73.196,73.2753,73.1861,73.2456,147615.0
2016-11-23 15:50:00,73.9,73.95,73.86,73.88,165912.0,73.2456,73.2951,73.2059,73.2257,165912.0
2016-11-23 15:55:00,73.88,73.96,73.87,73.94,221469.0,73.2257,73.305,73.2158,73.2852,221469.0
2016-11-25 09:30:00,73.96,74.08,73.5,74.03,153816.0,73.305,73.424,72.8491,73.3744,153816.0
2016-11-25 09:35:00,74.06,74.17,73.62,73.69,46850.0,73.4041,73.5132,72.968,73.0374,46850.0
2016-11-25 09:40:00,73.69,73.78,73.61,73.72,46990.0,73.0374,73.1266,72.9581,73.0672,46990.0
2016-11-25 09:45:00,73.75,73.78,73.65,73.71,22393.0,73.0969,73.1266,72.9978,73.0572,22393.0
2016-11-25 09:50:00,73.71,73.77,73.51,73.65,63047.0,73.0572,73.1167,72.859,72.9978,63047.0
2016-11-25 09:55:00,73.65,73.72,73.59,73.62,41966.0,72.9978,73.0672,72.9383,72.968,41966.0
2016-11-25 10:00:00,73.61,73.72,73.55,73.67,89666.0,72.9581,73.0672,72.8987,73.0176,89666.0
2016-11-25 10:05:00,73.67,73.68,73.55,73.57,56896.0,73.0176,73.0275,72.8987,72.9185,56896.0
2016-11-25 10:10:00,73.55,73.68,73.51,73.66,70519.0,72.8987,73.0275,72.859,73.0077,70519.0
2016-11-25 10:15:00,73.64,73.77,73.61,73.77,47442.0,72.9879,73.1167,72.9581,73.1167,47442.0
2016-11-25 10:20:00,73.78,73.97,73.78,73.96,56342.0,73.1266,73.3149,73.1266,73.305,56342.0
2016-11-25 10:25:00,73.93,73.94,73.84,73.84,39164.0,73.2753,73.2852,73.1861,73.1861,39164.0
2016-11-25 10:30:00,73.82,73.94,73.82,73.89,26732.0,73.1663,73.2852,73.1663,73.2356,26732.0
2016-11-25 10:35:00,73.89,74.03,73.84,73.98,65992.0,73.2356,73.3744,73.1861,73.3249,65992.0
2016-11-25 10:40:00,73.97,73.99,73.94,73.97,29348.0,73.3149,73.3348,73.2852,73.3149,29348.0
2016-11-25 10:45:00,73.97,73.98,73.91,73.95,36772.0,73.3149,73.3249,73.2555,73.2951,36772.0
2016-11-25 10:50:00,73.95,73.95,73.77,73.84,65659.0,73.2951,73.2951,73.1167,73.1861,65659.0
2016-11-25 10:55:00,73.85,73.96,73.8,73.95,35100.0,73.196,73.305,73.1464,73.2951,35100.0
2016-11-25 11:00:00,73.95,73.97,73.92,73.93,52849.0,73.2951,73.3149,73.2654,73.2753,52849.0
2016-11-25 11:05:00,73.93,73.96,73.81,73.85,59990.0,73.2753,73.305,73.1564,73.196,59990.0
2016-11-25 11:10:00,73.85,73.89,73.8,73.84,25732.0,73.196,73.2356,73.1464,73.1861,25732.0
2016-11-25 11:15:00,73.84,73.92,73.82,73.85,24699.0,73.1861,73.2654,73.1663,73.196,24699.0
2016-11-25 11:20:00,73.85,73.88,73.75,73.75,33741.0,73.196,73.2257,73.0969,73.0969,33741.0
2016-11-25 11:25:00,73.75,73.85,73.75,73.79,21271.0,73.0969,73.196,73.0969,73.1365,21271.0
2016-11-25 11:30:00,73.79,73.84,73.75,73.77,30212.0,73.1365,73.1861,73.0969,73.1167,30212.0
2016-11-25 11:35:00,73.77,73.79,73.74,73.78,16013.0,73.1167,73.1365,73.087,73.1266,16013.0
2016-11-25 11:40:00,73.77,73.86,73.77,73.86,14730.0,73.1167,73.2059,73.1167,73.2059,14730.0
2016-11-25 11:45:00,73.85,73.9,73.79,73.82,24049.0,73.196,73.2456,73.1365,73.1663,24049.0
2016-11-25 11:50:00,73.83,73.87,73.77,73.78,30928.0,73.1762,73.2158,73.1167,73.1266,30928.0
2016-11-25 11:55:00,73.78,73.83,73.75,73.75,34712.0,73.1266,73.1762,73.0969,73.0969,34712.0
2016-11-25 12:00:00,73.76,73.79,73.74,73.77,34945.0,73.1068,73.1365,73.087,73.1167,34945.0
2016-11-25 12:05:00,73.76,73.77,73.73,73.73,16004.0,73.1068,73.1167,73.0771,73.0771,16004.0
2016-11-25 12:10:00,73.73,73.74,73.65,73.69,56685.0,73.0771,73.087,72.9978,73.0374,56685.0
2016-11-25 12:15:00,73.7,73.72,73.66,73.68,18574.0,73.0473,73.0672,73.0077,73.0275,18574.0
2016-11-25 12:20:00,73.68,73.79,73.68,73.78,18602.0,73.0275,73.1365,73.0275,73.1266,18602.0
2016-11-25 12:25:00,73.77,73.8,73.73,73.76,38585.0,73.1167,73.1464,73.0771,73.1068,38585.0
2016-11-25 12:30:00,73.75,73.77,73.65,73.71,38268.0,73.0969,73.1167,72.9978,73.0572,38268.0
2016-11-25 12:35:00,73.69,73.71,73.66,73.67,33207.0,73.0374,73.0572,73.0077,73.0176,33207.0
2016-11-25 12:40:00,73.68,73.72,73.66,73.67,57935.0,73.0275,73.0672,73.0077,73.0176,57935.0
2016-11-25 12:45:00,73.67,73.67,73.54,73.6,114937.0,73.0176,73.0176,72.8887,72.9482,114937.0
2016-11-25 12:50:00,73.6,73.71,73.6,73.64,52966.0,72.9482,73.0572,72.9482,72.9879,52966.0
2016-11-25 12:55:00,73.64,73.68,73.58,73.66,126569.0,72.9879,73.0275,72.9284,73.0077,126569.0
2016-11-28 09:30:00,73.55,73.93,73.26,73.83,182020.0,72.8987,73.2753,72.6112,73.1762,182020.0
2016-11-28 09:35:00,73.83,73.86,73.29,73.39,93210.0,73.1762,73.2059,72.641,72.7401,93210.0
2016-11-28 09:40:00,73.35,73.4,73.05,73.13,113696.0,72.7004,72.75,72.4031,72.4824,113696.0
2016-11-28 09:45:00,73.13,73.19,72.82,72.88,136431.0,72.4824,72.5418,72.1751,72.2346,136431.0
2016-11-28 09:50:00,72.9,73.28,72.88,73.2,99865.0,72.2544,72.6311,72.2346,72.5518,99865.0
2016-11-28 09:55:00,73.2,73.28,73.02,73.02,44621.0,72.5518,72.6311,72.3734,72.3734,44621.0
2016-11-28 10:00:00,73.02,73.08,72.84,73.03,110430.0,72.3734,72.4328,72.1949,72.3833,110430.0
2016-11-28 10:05:00,73.03,73.21,72.91,73.2,92060.0,72.3833,72.5617,72.2643,72.5518,92060.0
2016-11-28 10:10:00,73.2,73.26,73.15,73.23,72999.0,72.5518,72.6112,72.5022,72.5815,72999.0
2016-11-28 10:15:00,73.23,73.27,73.14,73.18,96614.0,72.5815,72.6211,72.4923,72.5319,96614.0
2016-11-28 10:20:00,73.18,73.25,73.1,73.21,119190.0,72.5319,72.6013,72.4526,72.5617,119190.0
2016-11-28 10:25:00,73.22,73.22,73.09,73.2,71427.0,72.5716,72.5716,72.4427,72.5518,71427.0
2016-11-28 10:30:00,73.22,73.31,73.19,73.23,92375.0,72.5716,72.6608,72.5418,72.5815,92375.0
2016-11-28 10:35:00,73.23,73.26,73.21,73.23,43105.0,72.5815,72.6112,72.5617,72.5815,43105.0
2016-11-28 10:40:00,73.23,73.23,73.11,73.19,65211.0,72.5815,72.5815,72.4626,72.5418,65211.0
2016-11-28 10:45:00,73.18,73.22,73.14,73.22,52117.0,72.5319,72.5716,72.4923,72.5716,52117.0
2016-11-28 10:50:00,73.22,73.22,73.06,73.15,78286.0,72.5716,72.5716,72.413,72.5022,78286.0
2016-11-28 10:55:00,73.15,73.15,72.93,72.95,44080.0,72.5022,72.5022,72.2842,72.304,44080.0
2016-11-28 11:00:00,72.95,73.11,72.87,73.08,208927.0,72.304,72.4626,72.2247,72.4328,208927.0
2016-11-28 11:05:00,73.07,73.08,73.0,73.04,35565.0,72.4229,72.4328,72.3535,72.3932,35565.0
2016-11-28 11:10:00,73.03,73.04,72.98,73.0,60943.0,72.3833,72.3932,72.3337,72.3535,60943.0
2016-11-28 11:15:00,72.99,73.05,72.97,72.97,50576.0,72.3436,72.4031,72.3238,72.3238,50576.0
2016-11-28 11:20:00,72.98,72.98,72.86,72.97,73638.0,72.3337,72.3337,72.2148,72.3238,73638.0
2016-11-28 11:25:00,72.96,73.03,72.95,73.0,50439.0,72.3139,72.3833,72.304,72.3535,50439.0
2016-11-28 11:30:00,73.0,73.03,72.98,73.0,68387.0,72.3535,72.3833,72.3337,72.3535,68387.0
2016-11-28 11:35:00,72.98,73.04,72.95,73.03,45419.0,72.3337,72.3932,72.304,72.3833,45419.0
2016-11-28 11:40:00,73.03,73.05,72.99,73.0,41981.0,72.3833,72.4031,72.3436,72.3535,41981.0
2016-11-28 11:45:00,73.0,73.04,72.99,73.0,29828.0,72.3535,72.3932,72.3436,72.3535,29828.0
2016-11-28 11:50:00,72.99,73.01,72.97,73.0,41377.0,72.3436,72.3634,72.3238,72.3535,41377.0
2016-11-28 11:55:00,73.0,73.03,72.9,73.02,46999.0,72.3535,72.3833,72.2544,72.3734,46999.0
2016-11-28 12:00:00,73.03,73.1,73.02,73.07,51512.0,72.3833,72.4526,72.3734,72.4229,51512.0
2016-11-28 12:05:00,73.07,73.1,73.04,73.04,28525.0,72.4229,72.4526,72.3932,72.3932,28525.0
2016-11-28 12:10:00,73.04,73.04,72.96,73.0,32011.0,72.3932,72.3932,72.3139,72.3535,32011.0
2016-11-28 12:15:00,73.0,73.03,72.97,73.02,27164.0,72.3535,72.3833,72.3238,72.3734,27164.0
2016-11-28 12:20:00,73.02,73.04,72.96,72.98,30518.0,72.3734,72.3932,72.3139,72.3337,30518.0
2016-11-28 12:25:00,72.96,73.02,72.93,73.02,26870.0,72.3139,72.3734,72.2842,72.3734,26870.0
2016-11-28 12:30:00,73.02,73.04,72.98,73.01,66515.0,72.3734,72.3932,72.3337,72.3634,66515.0
2016-11-28 12:35:00,73.02,73.02,72.98,73.0,35150.0,72.3734,72.3734,72.3337,72.3535,35150.0
2016-11-28 12:40:00,73.0,73.0,72.88,72.88,41928.0,72.3535,72.3535,72.2346,72.2346,41928.0
2016-11-28 12:45:00,72.88,72.88,72.85,72.86,36694.0,72.2346,72.2346,72.2049,72.2148,36694.0
2016-11-28 12:50:00,72.87,72.87,72.79,72.84,60782.0,72.2247,72.2247,72.1454,72.1949,60782.0
2016-11-28 12:55:00,72.86,72.92,72.84,72.9,19229.0,72.2148,72.2742,72.1949,72.2544,19229.0
2016-11-28 13:00:00,72.91,72.92,72.88,72.9,37031.0,72.2643,72.2742,72.2346,72.2544,37031.0
2016-11-28 13:05:00,72.9,72.9,72.87,72.9,25623.0,72.2544,72.2544,72.2247,72.2544,25623.0
2016-11-28 13:10:00,72.9,72.97,72.87,72.97,64614.0,72.2544,72.3238,72.2247,72.3238,64614.0
2016-11-28 13:15:00,72.97,72.97,72.87,72.89,45326.0,72.3238,72.3238,72.2247,72.2445,45326.0
2016-11-28 13:20:00,72.88,72.91,72.83,72.84,35447.0,72.2346,72.2643,72.185,72.1949,35447.0
2016-11-28 13:25:00,72.85,72.85,72.79,72.81,33214.0,72.2049,72.2049,72.1454,72.1652,33214.0
2016-11-28 13:30:00,72.81,72.84,72.79,72.82,33429.0,72.1652,72.1949,72.1454,72.1751,33429.0
2016-11-28 13:35:00,72.82,72.88,72.8,72.88,27576.0,72.1751,72.2346,72.1553,72.2346,27576.0
2016-11-28 13:40:00,72.87,72.96,72.87,72.92,36568.0,72.2247,72.3139,72.2247,72.2742,36568.0
2016-11-28 13:45:00,72.93,72.94,72.92,72.92,33688.0,72.2842,72.2941,72.2742,72.2742,33688.0
2016-11-28 13:50:00,72.92,72.93,72.88,72.89,55371.0,72.2742,72.2842,72.2346,72.2445,55371.0
2016-11-28 13:55:00,72.89,72.93,72.88,72.89,60691.0,72.2445,72.2842,72.2346,72.2445,60691.0
2016-11-28 14:00:00,72.9,72.91,72.83,72.85,45783.0,72.2544,72.2643,72.185,72.2049,45783.0
2016-11-28 14:05:00,72.85,72.89,72.82,72.83,80150.0,72.2049,72.2445,72.1751,72.185,80150.0
2016-11-28 14:10:00,72.83,72.88,72.82,72.85,34823.0,72.185,72.2346,72.1751,72.2049,34823.0
2016-11-28 14:15:00,72.86,72.89,72.85,72.89,28458.0,72.2148,72.2445,72.2049,72.2445,28458.0
2016-11-28 14:20:00,72.89,72.94,72.88,72.91,48083.0,72.2445,72.2941,72.2346,72.2643,48083.0
2016-11-28 14:25:00,72.91,72.94,72.88,72.89,36333.0,72.2643,72.2941,72.2346,72.2445,36333.0
2016-11-28 14:30:00,72.9,72.91,72.88,72.91,53054.0,72.2544,72.2643,72.2346,72.2643,53054.0
2016-11-28 14:35:00,72.9,72.95,72.89,72.91,43016.0,72.2544,72.304,72.2445,72.2643,43016.0
2016-11-28 14:40:00,72.91,72.91,72.84,72.9,87926.0,72.2643,72.2643,72.1949,72.2544,87926.0
2016-11-28 14:45:00,72.89,72.9,72.85,72.87,38680.0,72.2445,72.2544,72.2049,72.2247,38680.0
2016-11-28 14:50:00,72.87,72.87,72.81,72.83,44946.0,72.2247,72.2247,72.1652,72.185,44946.0
2016-11-28 14:55:00,72.83,72.9,72.82,72.9,20250.0,72.185,72.2544,72.1751,72.2544,20250.0
2016-11-28 15:00:00,72.9,72.91,72.88,72.89,45939.0,72.2544,72.2643,72.2346,72.2445,45939.0
2016-11-28 15:05:00,72.89,72.91,72.88,72.88,65221.0,72.2445,72.2643,72.2346,72.2346,65221.0
2016-11-28 15:10:00,72.89,72.91,72.87,72.9,43553.0,72.2445,72.2643,72.2247,72.2544,43553.0
2016-11-28 15:15:00,72.9,72.91,72.86,72.9,45137.0,72.2544,72.2643,72.2148,72.2544,45137.0
2016-11-28 15:20:00,72.89,72.9,72.88,72.9,50475.0,72.2445,72.2544,72.2346,72.2544,50475.0
2016-11-28 15:25:00,72.9,72.95,72.88,72.95,54691.0,72.2544,72.304,72.2346,72.304,54691.0
2016-11-28 15:30:00,72.94,72.95,72.93,72.95,42181.0,72.2941,72.304,72.2842,72.304,42181.0
2016-11-28 15:35:00,72.95,72.95,72.93,72.94,53356.0,72.304,72.304,72.2842,72.2941,53356.0
2016-11-28 15:40:00,72.93,72.95,72.84,72.9,101074.0,72.2842,72.304,72.1949,72.2544,101074.0
2016-11-28 15:45:00,72.89,72.94,72.85,72.92,125847.0,72.2445,72.2941,72.2049,72.2742,125847.0
2016-11-28 15:50:00,72.92,72.99,72.9,72.98,138652.0,72.2742,72.3436,72.2544,72.3337,138652.0
2016-11-28 15:55:00,72.97,72.98,72.88,72.93,292549.0,72.3238,72.3337,72.2346,72.2842,292549.0
2016-11-29 09:30:00,72.76,73.05,72.7,72.98,187009.0,72.1157,72.4031,72.0562,72.3337,187009.0
2016-11-29 09:35:00,73.0,73.08,72.95,73.05,65765.0,72.3535,72.4328,72.304,72.4031,65765.0
2016-11-29 09:40:00,73.02,73.1,72.94,72.97,45718.0,72.3734,72.4526,72.2941,72.3238,45718.0
2016-11-29 09:45:00,72.97,72.97,72.62,72.65,89974.0,72.3238,72.3238,71.9769,72.0066,89974.0
2016-11-29 09:50:00,72.67,72.72,72.5,72.52,64719.0,72.0265,72.076,71.858,71.8778,64719.0
2016-11-29 09:55:00,72.5,72.57,72.41,72.52,57868.0,71.858,71.9273,71.7688,71.8778,57868.0
2016-11-29 10:00:00,72.52,72.74,72.52,72.65,66549.0,71.8778,72.0958,71.8778,72.0066,66549.0
2016-11-29 10:05:00,72.67,72.77,72.63,72.72,84426.0,72.0265,72.1256,71.9868,72.076,84426.0
2016-11-29 10:10:00,72.73,72.76,72.67,72.73,40215.0,72.0859,72.1157,72.0265,72.0859,40215.0
2016-11-29 10:15:00,72.72,72.82,72.68,72.68,178665.0,72.076,72.1751,72.0364,72.0364,178665.0
2016-11-29 10:20:00,72.69,72.74,72.63,72.69,197969.0,72.0463,72.0958,71.9868,72.0463,197969.0
2016-11-29 10:25:00,72.68,72.83,72.68,72.68,48929.0,72.0364,72.185,72.0364,72.0364,48929.0
2016-11-29 10:30:00,72.67,72.77,72.65,72.68,46854.0,72.0265,72.1256,72.0066,72.0364,46854.0
2016-11-29 10:35:00,72.69,72.7,72.54,72.58,78112.0,72.0463,72.0562,71.8976,71.9373,78112.0
2016-11-29 10:40:00,72.6,72.61,72.53,72.58,48390.0,71.9571,71.967,71.8877,71.9373,48390.0
2016-11-29 10:45:00,72.57,72.73,72.53,72.73,36255.0,71.9273,72.0859,71.8877,72.0859,36255.0
2016-11-29 10:50:00,72.73,72.73,72.66,72.67,31241.0,72.0859,72.0859,72.0165,72.0265,31241.0
2016-11-29 10:55:00,72.68,72.74,72.65,72.68,30248.0,72.0364,72.0958,72.0066,72.0364,30248.0
2016-11-29 11:00:00,72.67,72.67,72.54,72.55,34689.0,72.0265,72.0265,71.8976,71.9075,34689.0
2016-11-29 11:05:00,72.55,72.59,72.52,72.59,26422.0,71.9075,71.9472,71.8778,71.9472,26422.0
2016-11-29 11:10:00,72.59,72.61,72.53,72.53,27054.0,71.9472,71.967,71.8877,71.8877,27054.0
2016-11-29 11:15:00,72.53,72.63,72.53,72.58,51823.0,71.8877,71.9868,71.8877,71.9373,51823.0
2016-11-29 11:20:00,72.58,72.6,72.53,72.56,48694.0,71.9373,71.9571,71.8877,71.9174,48694.0
2016-11-29 11:25:00,72.57,72.6,72.53,72.57,74183.0,71.9273,71.9571,71.8877,71.9273,74183.0
2016-11-29 11:30:00,72.58,72.65,72.56,72.63,43469.0,71.9373,72.0066,71.9174,71.9868,43469.0
2016-11-29 11:35:00,72.63,72.66,72.56,72.61,75354.0,71.9868,72.0165,71.9174,71.967,75354.0
2016-11-29 11:40:00,72.61,72.72,72.61,72.71,40956.0,71.967,72.076,71.967,72.0661,40956.0
2016-11-29 11:45:00,72.71,72.73,72.66,72.68,33004.0,72.0661,72.0859,72.0165,72.0364,33004.0
2016-11-29 11:50:00,72.68,72.68,72.51,72.66,148806.0,72.0364,72.0364,71.8679,72.0165,148806.0
2016-11-29 11:55:00,72.65,72.8,72.64,72.72,114309.0,72.0066,72.1553,71.9967,72.076,114309.0
2016-11-29 12:00:00,72.72,72.73,72.61,72.62,69786.0,72.076,72.0859,71.967,71.9769,69786.0
2016-11-29 12:05:00,72.62,72.69,72.6,72.65,42687.0,71.9769,72.0463,71.9571,72.0066,42687.0
2016-11-29 12:10:00,72.66,72.67,72.58,72.59,32669.0,72.0165,72.0265,71.9373,71.9472,32669.0
2016-11-29 12:15:00,72.59,72.6,72.5,72.6,113089.0,71.9472,71.9571,71.858,71.9571,113089.0
2016-11-29 12:20:00,72.6,72.67,72.59,72.64,42224.0,71.9571,72.0265,71.9472,71.9967,42224.0
2016-11-29 12:25:00,72.64,72.7,72.63,72.65,40301.0,71.9967,72.0562,71.9868,72.0066,40301.0
2016-11-29 12:30:00,72.65,72.69,72.63,72.65,32290.0,72.0066,72.0463,71.9868,72.0066,32290.0
2016-11-29 12:35:00,72.65,72.67,72.63,72.65,28563.0,72.0066,72.0265,71.9868,72.0066,28563.0
2016-11-29 12:40:00,72.65,72.72,72.56,72.71,131564.0,72.0066,72.076,71.9174,72.0661,131564.0
2016-11-29 12:45:00,72.71,72.74,72.7,72.71,73857.0,72.0661,72.0958,72.0562,72.0661,73857.0
2016-11-29 12:50:00,72.72,72.81,72.67,72.74,54316.0,72.076,72.1652,72.0265,72.0958,54316.0
2016-11-29 12:55:00,72.75,72.78,72.69,72.77,38186.0,72.1057,72.1355,72.0463,72.1256,38186.0
2016-11-29 13:00:00,72.77,72.81,72.73,72.76,35714.0,72.1256,72.1652,72.0859,72.1157,35714.0
2016-11-29 13:05:00,72.75,72.76,72.71,72.74,24189.0,72.1057,72.1157,72.0661,72.0958,24189.0
2016-11-29 13:10:00,72.74,72.77,72.7,72.72,37708.0,72.0958,72.1256,72.0562,72.076,37708.0
2016-11-29 13:15:00,72.72,72.77,72.71,72.77,38688.0,72.076,72.1256,72.0661,72.1256,38688.0
2016-11-29 13:20:00,72.77,72.78,72.73,72.77,78756.0,72.1256,72.1355,72.0859,72.1256,78756.0
2016-11-29 13:25:00,72.77,72.77,72.73,72.75,65023.0,72.1256,72.1256,72.0859,72.1057,65023.0
2016-11-29 13:30:00,72.75,72.76,72.7,72.71,37892.0,72.1057,72.1157,72.0562,72.0661,37892.0
2016-11-29 13:35:00,72.72,72.83,72.7,72.8,56667.0,72.076,72.185,72.0562,72.1553,56667.0
2016-11-29 13:40:00,72.8,72.89,72.79,72.84,64173.0,72.1553,72.2445,72.1454,72.1949,64173.0
2016-11-29 13:45:00,72.84,72.89,72.81,72.84,54274.0,72.1949,72.2445,72.1652,72.1949,54274.0
2016-11-29 13:50:00,72.85,72.97,72.82,72.94,143421.0,72.2049,72.3238,72.1751,72.2941,143421.0
2016-11-29 13:55:00,72.95,73.06,72.91,73.05,79667.0,72.304,72.413,72.2643,72.4031,79667.0
2016-11-29 14:00:00,73.05,73.06,72.93,73.05,60885.0,72.4031,72.413,72.2842,72.4031,60885.0
2016-11-29 14:05:00,73.03,73.12,73.03,73.11,109453.0,72.3833,72.4725,72.3833,72.4626,109453.0
2016-11-29 14:10:00,73.11,73.27,73.1,73.26,63870.0,72.4626,72.6211,72.4526,72.6112,63870.0
2016-11-29 14:15:00,73.26,73.32,73.21,73.31,58262.0,72.6112,72.6707,72.5617,72.6608,58262.0
2016-11-29 14:20:00,73.31,73.31,73.16,73.23,66319.0,72.6608,72.6608,72.5121,72.5815,66319.0
2016-11-29 14:25:00,73.23,73.23,73.16,73.17,41628.0,72.5815,72.5815,72.5121,72.522,41628.0
2016-11-29 14:30:00,73.17,73.23,73.17,73.23,102756.0,72.522,72.5815,72.522,72.5815,102756.0
2016-11-29 14:35:00,73.23,73.24,73.17,73.21,58453.0,72.5815,72.5914,72.522,72.5617,58453.0
2016-11-29 14:40:00,73.21,73.28,73.2,73.2,72717.0,72.5617,72.6311,72.5518,72.5518,72717.0
2016-11-29 14:45:00,73.21,73.21,73.15,73.18,50737.0,72.5617,72.5617,72.5022,72.5319,50737.0
2016-11-29 14:50:00,73.19,73.21,73.14,73.15,44491.0,72.5418,72.5617,72.4923,72.5022,44491.0
2016-11-29 14:55:00,73.16,73.21,73.14,73.19,88041.0,72.5121,72.5617,72.4923,72.5418,88041.0
2016-11-29 15:00:00,73.18,73.19,73.08,73.11,81241.0,72.5319,72.5418,72.4328,72.4626,81241.0
2016-11-29 15:05:00,73.1,73.16,73.1,73.12,42828.0,72.4526,72.5121,72.4526,72.4725,42828.0
2016-11-29 15:10:00,73.11,73.23,73.1,73.22,76435.0,72.4626,72.5815,72.4526,72.5716,76435.0
2016-11-29 15:15:00,73.22,73.27,73.13,73.18,189093.0,72.5716,72.6211,72.4824,72.5319,189093.0
2016-11-29 15:20:00,73.19,73.21,73.15,73.16,86436.0,72.5418,72.5617,72.5022,72.5121,86436.0
2016-11-29 15:25:00,73.16,73.17,73.07,73.11,105707.0,72.5121,72.522,72.4229,72.4626,105707.0
2016-11-29 15:30:00,73.12,73.14,73.03,73.05,95135.0,72.4725,72.4923,72.3833,72.4031,95135.0
2016-11-29 15:35:00,73.05,73.12,73.04,73.06,93659.0,72.4031,72.4725,72.3932,72.413,93659.0
2016-11-29 15:40:00,73.06,73.09,73.03,73.08,96157.0,72.413,72.4427,72.3833,72.4328,96157.0
2016-11-29 15:45:00,73.07,73.08,72.94,72.95,156690.0,72.4229,72.4328,72.2941,72.304,156690.0
2016-11-29 15:50:00,72.95,73.01,72.91,72.94,195671.0,72.304,72.3634,72.2643,72.2941,195671.0
2016-11-29 15:55:00,72.93,72.99,72.78,72.94,488555.0,72.2842,72.3436,72.1355,72.2941,488555.0
2016-11-30 09:30:00,73.15,73.25,73.0,73.12,145354.0,72.5022,72.6013,72.3535,72.4725,145354.0
2016-11-30 09:35:00,73.11,73.16,73.06,73.1,78036.0,72.4626,72.5121,72.413,72.4526,78036.0
2016-11-30 09:40:00,73.08,73.3,73.08,73.2,106994.0,72.4328,72.6509,72.4328,72.5518,106994.0
2016-11-30 09:45:00,73.21,73.22,73.02,73.03,51137.0,72.5617,72.5716,72.3734,72.3833,51137.0
2016-11-30 09:50:00,73.01,73.01,72.83,72.88,60257.0,72.3634,72.3634,72.185,72.2346,60257.0
2016-11-30 09:55:00,72.86,73.01,72.84,72.86,39610.0,72.2148,72.3634,72.1949,72.2148,39610.0
2016-11-30 10:00:00,72.86,72.87,72.7,72.81,77933.0,72.2148,72.2247,72.0562,72.1652,77933.0
2016-11-30 10:05:00,72.81,73.11,72.77,73.08,57658.0,72.1652,72.4626,72.1256,72.4328,57658.0
2016-11-30 10:10:00,73.1,73.22,73.07,73.07,56304.0,72.4526,72.5716,72.4229,72.4229,56304.0
2016-11-30 10:15:00,73.08,73.12,72.79,72.82,98751.0,72.4328,72.4725,72.1454,72.1751,98751.0
2016-11-30 10:20:00,72.82,72.84,72.53,72.58,67595.0,72.1751,72.1949,71.8877,71.9373,67595.0
2016-11-30 10:25:00,72.57,72.65,72.5,72.63,63262.0,71.9273,72.0066,71.858,71.9868,63262.0
2016-11-30 10:30:00,72.61,72.7,72.56,72.68,65468.0,71.967,72.0562,71.9174,72.0364,65468.0
2016-11-30 10:35:00,72.68,72.94,72.65,72.94,57137.0,72.0364,72.2941,72.0066,72.2941,57137.0
2016-11-30 10:40:00,72.93,73.07,72.9,73.01,86157.0,72.2842,72.4229,72.2544,72.3634,86157.0
2016-11-30 10:45:00,73.0,73.03,72.92,73.03,64929.0,72.3535,72.3833,72.2742,72.3833,64929.0
2016-11-30 10:50:00,73.02,73.2,72.99,73.17,64816.0,72.3734,72.5518,72.3436,72.522,64816.0
2016-11-30 10:55:00,73.17,73.21,73.06,73.09,72420.0,72.522,72.5617,72.413,72.4427,72420.0
2016-11-30 11:00:00,73.09,73.09,72.9,73.0,38952.0,72.4427,72.4427,72.2544,72.3535,38952.0
2016-11-30 11:05:00,73.0,73.13,72.98,73.06,29965.0,72.3535,72.4824,72.3337,72.413,29965.0
2016-11-30 11:10:00,73.06,73.08,73.01,73.02,22894.0,72.413,72.4328,72.3634,72.3734,22894.0
2016-11-30 11:15:00,73.02,73.02,72.87,72.88,48184.0,72.3734,72.3734,72.2247,72.2346,48184.0
2016-11-30 11:20:00,72.88,73.0,72.85,72.88,48312.0,72.2346,72.3535,72.2049,72.2346,48312.0
2016-11-30 11:25:00,72.88,72.96,72.88,72.94,24853.0,72.2346,72.3139,72.2346,72.2941,24853.0
2016-11-30 11:30:00,72.94,73.08,72.89,73.05,44402.0,72.2941,72.4328,72.2445,72.4031,44402.0
2016-11-30 11:35:00,73.04,73.07,73.01,73.05,22680.0,72.3932,72.4229,72.3634,72.4031,22680.0
2016-11-30 11:40:00,73.03,73.12,73.03,73.08,43237.0,72.3833,72.4725,72.3833,72.4328,43237.0
2016-11-30 11:45:00,73.07,73.07,72.93,72.96,21848.0,72.4229,72.4229,72.2842,72.3139,21848.0
2016-11-30 11:50:00,72.97,73.05,72.89,73.04,45918.0,72.3238,72.4031,72.2445,72.3932,45918.0
2016-11-30 11:55:00,73.05,73.15,72.98,73.14,128259.0,72.4031,72.5022,72.3337,72.4923,128259.0
2016-11-30 12:00:00,73.15,73.16,72.97,73.12,62475.0,72.5022,72.5121,72.3238,72.4725,62475.0
2016-11-30 12:05:00,73.11,73.16,73.04,73.07,81810.0,72.4626,72.5121,72.3932,72.4229,81810.0
2016-11-30 12:10:00,73.07,73.14,72.96,72.99,66928.0,72.4229,72.4923,72.3139,72.3436,66928.0
2016-11-30 12:15:00,72.98,73.06,72.91,73.03,71060.0,72.3337,72.413,72.2643,72.3833,71060.0
2016-11-30 12:20:00,73.03,73.08,72.94,72.97,92906.0,72.3833,72.4328,72.2941,72.3238,92906.0
2016-11-30 12:25:00,72.96,73.01,72.92,72.95,31767.0,72.3139,72.3634,72.2742,72.304,31767.0
2016-11-30 12:30:00,72.96,72.98,72.91,72.97,81989.0,72.3139,72.3337,72.2643,72.3238,81989.0
2016-11-30 12:35:00,72.97,73.07,72.97,73.01,93070.0,72.3238,72.4229,72.3238,72.3634,93070.0
2016-11-30 12:40:00,73.0,73.07,72.95,72.96,48450.0,72.3535,72.4229,72.304,72.3139,48450.0
2016-11-30 12:45:00,72.96,73.02,72.85,72.88,24262.0,72.3139,72.3734,72.2049,72.2346,24262.0
2016-11-30 12:50:00,72.86,72.9,72.83,72.9,10549.0,72.2148,72.2544,72.185,72.2544,10549.0
2016-11-30 12:55:00,72.89,73.04,72.89,73.03,18047.0,72.2445,72.3932,72.2445,72.3833,18047.0
2016-11-30 13:00:00,73.03,73.05,72.87,72.9,26835.0,72.3833,72.4031,72.2247,72.2544,26835.0
2016-11-30 13:05:00,72.92,72.92,72.84,72.87,10418.0,72.2742,72.2742,72.1949,72.2247,10418.0
2016-11-30 13:10:00,72.88,73.04,72.88,73.04,17611.0,72.2346,72.3932,72.2346,72.3932,17611.0
2016-11-30 13:15:00,73.05,73.06,72.93,73.0,14344.0,72.4031,72.413,72.2842,72.3535,14344.0
2016-11-30 13:20:00,73.0,73.0,72.87,72.9,12724.0,72.3535,72.3535,72.2247,72.2544,12724.0
2016-11-30 13:25:00,72.89,72.93,72.76,72.81,82481.0,72.2445,72.2842,72.1157,72.1652,82481.0
2016-11-30 13:30:00,72.81,72.82,72.71,72.76,18334.0,72.1652,72.1751,72.0661,72.1157,18334.0
2016-11-30 13:35:00,72.77,72.78,72.65,72.75,31430.0,72.1256,72.1355,72.0066,72.1057,31430.0
2016-11-30 13:40:00,72.75,72.79,72.73,72.77,27778.0,72.1057,72.1454,72.0859,72.1256,27778.0
2016-11-30 13:45:00,72.76,72.86,72.76,72.85,19920.0,72.1157,72.2148,72.1157,72.2049,19920.0
2016-11-30 13:50:00,72.85,72.89,72.74,72.77,16674.0,72.2049,72.2445,72.0958,72.1256,16674.0
2016-11-30 13:55:00,72.77,72.79,72.69,72.75,23017.0,72.1256,72.1454,72.0463,72.1057,23017.0
2016-11-30 14:00:00,72.74,72.77,72.7,72.75,35708.0,72.0958,72.1256,72.0562,72.1057,35708.0
2016-11-30 14:05:00,72.75,72.76,72.62,72.63,58493.0,72.1057,72.1157,71.9769,71.9868,58493.0
2016-11-30 14:10:00,72.63,72.64,72.55,72.55,50487.0,71.9868,71.9967,71.9075,71.9075,50487.0
2016-11-30 14:15:00,72.55,72.61,72.53,72.6,26263.0,71.9075,71.967,71.8877,71.9571,26263.0
2016-11-30 14:20:00,72.6,72.64,72.54,72.64,45941.0,71.9571,71.9967,71.8976,71.9967,45941.0
2016-11-30 14:25:00,72.63,72.69,72.48,72.6,104640.0,71.9868,72.0463,71.8381,71.9571,104640.0
2016-11-30 14:30:00,72.6,72.6,72.48,72.54,69091.0,71.9571,71.9571,71.8381,71.8976,69091.0
2016-11-30 14:35:00,72.54,72.57,72.43,72.45,56389.0,71.8976,71.9273,71.7886,71.8084,56389.0
2016-11-30 14:40:00,72.45,72.45,72.21,72.34,141004.0,71.8084,71.8084,71.5705,71.6994,141004.0
2016-11-30 14:45:00,72.34,72.35,72.21,72.23,66450.0,71.6994,71.7093,71.5705,71.5903,66450.0
2016-11-30 14:50:00,72.22,72.32,72.2,72.28,72449.0,71.5804,71.6796,71.5606,71.6399,72449.0
2016-11-30 14:55:00,72.29,72.34,72.27,72.33,51820.0,71.6498,71.6994,71.63,71.6895,51820.0
2016-11-30 15:00:00,72.33,72.35,72.24,72.3,69583.0,71.6895,71.7093,71.6003,71.6597,69583.0
2016-11-30 15:05:00,72.3,72.3,72.13,72.16,79735.0,71.6597,71.6597,71.4912,71.521,79735.0
2016-11-30 15:10:00,72.17,72.21,72.15,72.18,54225.0,71.5309,71.5705,71.5111,71.5408,54225.0
2016-11-30 15:15:00,72.19,72.21,72.05,72.1,142321.0,71.5507,71.5705,71.4119,71.4615,142321.0
2016-11-30 15:20:00,72.1,72.21,72.07,72.16,98474.0,71.4615,71.5705,71.4318,71.521,98474.0
2016-11-30 15:25:00,72.17,72.24,72.16,72.17,92253.0,71.5309,71.6003,71.521,71.5309,92253.0
2016-11-30 15:30:00,72.17,72.17,72.06,72.08,94812.0,71.5309,71.5309,71.4219,71.4417,94812.0
2016-11-30 15:35:00,72.08,72.11,72.06,72.07,115712.0,71.4417,71.4714,71.4219,71.4318,115712.0
2016-11-30 15:40:00,72.08,72.11,72.05,72.06,121800.0,71.4417,71.4714,71.4119,71.4219,121800.0
2016-11-30 15:45:00,72.05,72.23,72.04,72.2,184337.0,71.4119,71.5903,71.402,71.5606,184337.0
2016-11-30 15:50:00,72.2,72.21,72.06,72.17,191483.0,71.5606,71.5705,71.4219,71.5309,191483.0
2016-11-30 15:55:00,72.17,72.21,72.02,72.03,420429.0,71.5309,71.5705,71.3822,71.3921,420429.0
2016-12-01 09:30:00,72.14,72.23,71.86,71.9,96824.0,71.5011,71.5903,71.2236,71.2633,96824.0
2016-12-01 09:35:00,71.9,71.9,71.5,71.56,91693.0,71.2633,71.2633,70.8668,70.9263,91693.0
2016-12-01 09:40:00,71.54,71.57,71.37,71.48,173735.0,70.9065,70.9362,70.738,70.847,173735.0
2016-12-01 09:45:00,71.47,71.87,71.44,71.72,195474.0,70.8371,71.2335,70.8073,71.0849,195474.0
2016-12-01 09:50:00,71.75,71.81,71.54,71.59,125321.0,71.1146,71.1741,70.9065,70.956,125321.0
2016-12-01 09:55:00,71.6,71.85,71.39,71.8,95774.0,70.9659,71.2137,70.7578,71.1642,95774.0
2016-12-01 10:00:00,71.8,71.95,71.73,71.93,61937.0,71.1642,71.3128,71.0948,71.293,61937.0
2016-12-01 10:05:00,71.92,72.05,71.82,71.86,56466.0,71.2831,71.4119,71.184,71.2236,56466.0
2016-12-01 10:10:00,71.86,71.92,71.44,71.48,120304.0,71.2236,71.2831,70.8073,70.847,120304.0
2016-12-01 10:15:00,71.48,71.5,71.28,71.34,54782.0,70.847,70.8668,70.6488,70.7082,54782.0
2016-12-01 10:20:00,71.36,71.36,71.06,71.12,79958.0,70.7281,70.7281,70.4307,70.4902,79958.0
2016-12-01 10:25:00,71.1,71.18,71.02,71.07,48037.0,70.4704,70.5496,70.3911,70.4406,48037.0
2016-12-01 10:30:00,71.07,71.07,70.5,70.59,167128.0,70.4406,70.4406,69.8757,69.9649,167128.0
2016-12-01 10:35:00,70.58,70.58,70.28,70.35,161146.0,69.955,69.955,69.6576,69.727,161146.0
2016-12-01 10:40:00,70.35,70.36,69.74,69.87,269179.0,69.727,69.7369,69.1224,69.2512,269179.0
2016-12-01 10:45:00,69.86,70.03,69.58,69.65,160219.0,69.2413,69.4098,68.9638,69.0332,160219.0
2016-12-01 10:50:00,69.65,69.65,68.88,69.19,301511.0,69.0332,69.0332,68.27,68.5773,301511.0
2016-12-01 10:55:00,69.18,69.52,68.86,69.46,264616.0,68.5674,68.9043,68.2502,68.8449,264616.0
2016-12-01 11:00:00,69.5,69.72,69.34,69.69,231520.0,68.8845,69.1026,68.7259,69.0728,231520.0
2016-12-01 11:05:00,69.69,69.71,69.55,69.55,128113.0,69.0728,69.0927,68.9341,68.9341,128113.0
2016-12-01 11:10:00,69.56,69.6,69.39,69.55,193083.0,68.944,68.9836,68.7755,68.9341,193083.0
2016-12-01 11:15:00,69.56,69.57,69.46,69.53,106870.0,68.944,68.9539,68.8449,68.9143,106870.0
2016-12-01 11:20:00,69.53,69.85,69.53,69.81,65096.0,68.9143,69.2314,68.9143,69.1918,65096.0
2016-12-01 11:25:00,69.81,69.97,69.8,69.9,265239.0,69.1918,69.3504,69.1819,69.281,265239.0
2016-12-01 11:30:00,69.88,69.99,69.87,69.97,295658.0,69.2612,69.3702,69.2512,69.3504,295658.0
2016-12-01 11:35:00,69.96,69.98,69.7,69.79,313561.0,69.3405,69.3603,69.0828,69.172,313561.0
2016-12-01 11:40:00,69.78,69.84,69.66,69.8,121982.0,69.162,69.2215,69.0431,69.1819,121982.0
2016-12-01 11:45:00,69.8,70.05,69.8,70.0,96419.0,69.1819,69.4297,69.1819,69.3801,96419.0
2016-12-01 11:50:00,70.01,70.03,69.83,69.86,117870.0,69.39,69.4098,69.2116,69.2413,117870.0
2016-12-01 11:55:00,69.87,69.87,69.73,69.8,45735.0,69.2512,69.2512,69.1125,69.1819,45735.0
2016-12-01 12:00:00,69.8,69.81,69.57,69.57,40504.0,69.1819,69.1918,68.9539,68.9539,40504.0
2016-12-01 12:05:00,69.57,69.69,69.53,69.57,65942.0,68.9539,69.0728,68.9143,68.9539,65942.0
2016-12-01 12:10:00,69.56,69.61,69.49,69.57,56412.0,68.944,68.9936,68.8746,68.9539,56412.0
2016-12-01 12:15:00,69.57,69.57,69.42,69.45,52715.0,68.9539,68.9539,68.8052,68.835,52715.0
2016-12-01 12:20:00,69.43,69.54,69.41,69.43,58121.0,68.8151,68.9242,68.7953,68.8151,58121.0
2016-12-01 12:25:00,69.43,69.46,69.21,69.25,80325.0,68.8151,68.8449,68.5971,68.6367,80325.0
2016-12-01 12:30:00,69.23,69.43,69.21,69.33,65023.0,68.6169,68.8151,68.5971,68.716,65023.0
2016-12-01 12:35:00,69.33,69.38,69.26,69.29,122769.0,68.716,68.7656,68.6467,68.6764,122769.0
2016-12-01 12:40:00,69.29,69.35,69.22,69.23,98002.0,68.6764,68.7359,68.607,68.6169,98002.0
2016-12-01 12:45:00,69.24,69.36,69.17,69.19,65338.0,68.6268,68.7458,68.5574,68.5773,65338.0
2016-12-01 12:50:00,69.19,69.25,69.17,69.17,36864.0,68.5773,68.6367,68.5574,68.5574,36864.0
2016-12-01 12:55:00,69.17,69.19,69.08,69.12,37528.0,68.5574,68.5773,68.4682,68.5079,37528.0
2016-12-01 13:00:00,69.13,69.13,68.89,68.91,68493.0,68.5178,68.5178,68.2799,68.2998,68493.0
2016-12-01 13:05:00,68.91,68.94,68.72,68.73,160664.0,68.2998,68.3295,68.1114,68.1213,160664.0
2016-12-01 13:10:00,68.74,68.85,68.71,68.81,95650.0,68.1313,68.2403,68.1015,68.2006,95650.0
2016-12-01 13:15:00,68.8,68.83,68.73,68.8,73600.0,68.1907,68.2205,68.1213,68.1907,73600.0
2016-12-01 13:20:00,68.8,68.86,68.62,68.71,182227.0,68.1907,68.2502,68.0123,68.1015,182227.0
2016-12-01 13:25:00,68.72,68.77,68.64,68.72,113181.0,68.1114,68.161,68.0321,68.1114,113181.0
2016-12-01 13:30:00,68.73,68.93,68.66,68.87,112543.0,68.1213,68.3196,68.052,68.2601,112543.0
2016-12-01 13:35:00,68.87,68.9,68.79,68.87,61499.0,68.2601,68.2898,68.1808,68.2601,61499.0
2016-12-01 13:40:00,68.87,68.92,68.75,68.76,59265.0,68.2601,68.3097,68.1412,68.1511,59265.0
2016-12-01 13:45:00,68.76,68.85,68.65,68.84,98669.0,68.1511,68.2403,68.0421,68.2304,98669.0
2016-12-01 13:50:00,68.84,68.9,68.76,68.89,79353.0,68.2304,68.2898,68.1511,68.2799,79353.0
2016-12-01 13:55:00,68.9,68.91,68.7,68.72,54254.0,68.2898,68.2998,68.0916,68.1114,54254.0
2016-12-01 14:00:00,68.72,68.85,68.71,68.84,58646.0,68.1114,68.2403,68.1015,68.2304,58646.0
2016-12-01 14:05:00,68.84,68.86,68.73,68.8,99433.0,68.2304,68.2502,68.1213,68.1907,99433.0
2016-12-01 14:10:00,68.8,69.0,68.79,68.96,79426.0,68.1907,68.389,68.1808,68.3493,79426.0
2016-12-01 14:15:00,68.95,69.13,68.9,69.06,68116.0,68.3394,68.5178,68.2898,68.4484,68116.0
2016-12-01 14:20:00,69.06,69.15,68.89,68.98,84460.0,68.4484,68.5376,68.2799,68.3691,84460.0
2016-12-01 14:25:00,68.98,68.99,68.84,68.85,59126.0,68.3691,68.379,68.2304,68.2403,59126.0
2016-12-01 14:30:00,68.84,68.9,68.81,68.87,51125.0,68.2304,68.2898,68.2006,68.2601,51125.0
2016-12-01 14:35:00,68.88,68.88,68.75,68.77,45601.0,68.27,68.27,68.1412,68.161,45601.0
2016-12-01 14:40:00,68.78,68.88,68.77,68.86,48983.0,68.1709,68.27,68.161,68.2502,48983.0
2016-12-01 14:45:00,68.86,68.86,68.78,68.84,87573.0,68.2502,68.2502,68.1709,68.2304,87573.0
2016-12-01 14:50:00,68.85,68.85,68.77,68.8,67478.0,68.2403,68.2403,68.161,68.1907,67478.0
2016-12-01 14:55:00,68.8,68.84,68.68,68.73,80667.0,68.1907,68.2304,68.0718,68.1213,80667.0
2016-12-01 15:00:00,68.73,68.76,68.69,68.72,65694.0,68.1213,68.1511,68.0817,68.1114,65694.0
2016-12-01 15:05:00,68.71,68.71,68.52,68.54,169162.0,68.1015,68.1015,67.9132,67.933,169162.0
2016-12-01 15:10:00,68.55,68.58,68.42,68.46,203581.0,67.9429,67.9727,67.8141,67.8537,203581.0
2016-12-01 15:15:00,68.47,68.48,68.28,68.28,147153.0,67.8636,67.8736,67.6753,67.6753,147153.0
2016-12-01 15:20:00,68.28,68.33,68.21,68.23,122741.0,67.6753,67.7249,67.6059,67.6258,122741.0
2016-12-01 15:25:00,68.23,68.37,68.22,68.33,159278.0,67.6258,67.7645,67.6159,67.7249,159278.0
2016-12-01 15:30:00,68.33,68.37,68.27,68.28,188158.0,67.7249,67.7645,67.6654,67.6753,188158.0
2016-12-01 15:35:00,68.28,68.4,68.28,68.36,218141.0,67.6753,67.7943,67.6753,67.7546,218141.0
2016-12-01 15:40:00,68.35,68.52,68.32,68.42,225511.0,67.7447,67.9132,67.715,67.8141,225511.0
2016-12-01 15:45:00,68.41,68.43,68.32,68.34,204237.0,67.8042,67.824,67.715,67.7348,204237.0
2016-12-01 15:50:00,68.33,68.45,68.33,68.39,234542.0,67.7249,67.8438,67.7249,67.7844,234542.0
2016-12-01 15:55:00,68.38,68.5,68.38,68.48,336370.0,67.7744,67.8934,67.7744,67.8736,336370.0
2016-12-02 09:30:00,66.59,67.73,66.43,67.51,625813.0,66.0003,67.1302,65.8417,66.9121,625813.0
2016-12-02 09:35:00,67.53,68.18,67.3,68.1,572494.0,66.932,67.5762,66.704,67.4969,572494.0
2016-12-02 09:40:00,68.1,68.38,67.59,67.68,410010.0,67.4969,67.7744,66.9914,67.0806,410010.0
2016-12-02 09:45:00,67.65,68.23,67.52,68.13,369076.0,67.0509,67.6258,66.9221,67.5267,369076.0
2016-12-02 09:50:00,68.11,68.19,67.87,68.09,248304.0,67.5068,67.5861,67.269,67.487,248304.0
2016-12-02 09:55:00,68.09,68.14,67.81,68.08,603572.0,67.487,67.5366,67.2095,67.4771,603572.0
2016-12-02 10:00:00,68.09,68.39,68.0,68.26,542318.0,67.487,67.7844,67.3978,67.6555,542318.0
2016-12-02 10:05:00,68.25,68.31,68.05,68.2,316571.0,67.6456,67.7051,67.4474,67.596,316571.0
2016-12-02 10:10:00,68.2,68.21,67.4,67.5,312507.0,67.596,67.6059,66.8031,66.9022,312507.0
2016-12-02 10:15:00,67.5,67.65,67.21,67.61,448734.0,66.9022,67.0509,66.6148,67.0113,448734.0
2016-12-02 10:20:00,67.6,67.76,67.39,67.43,175320.0,67.0014,67.1599,66.7932,66.8329,175320.0
2016-12-02 10:25:00,67.41,67.61,67.41,67.57,265792.0,66.813,67.0113,66.813,66.9716,265792.0
2016-12-02 10:30:00,67.58,67.88,67.51,67.8,117708.0,66.9815,67.2789,66.9121,67.1996,117708.0
2016-12-02 10:35:00,67.79,68.3,67.79,68.29,231243.0,67.1897,67.6952,67.1897,67.6852,231243.0
2016-12-02 10:40:00,68.27,68.44,68.14,68.34,239407.0,67.6654,67.8339,67.5366,67.7348,239407.0
2016-12-02 10:45:00,68.33,68.5,68.31,68.41,232458.0,67.7249,67.8934,67.7051,67.8042,232458.0
2016-12-02 10:50:00,68.42,68.6,68.41,68.51,212051.0,67.8141,67.9925,67.8042,67.9033,212051.0
2016-12-02 10:55:00,68.5,68.56,68.45,68.53,153017.0,67.8934,67.9529,67.8438,67.9231,153017.0
2016-12-02 11:00:00,68.53,68.57,68.45,68.51,164884.0,67.9231,67.9628,67.8438,67.9033,164884.0
2016-12-02 11:05:00,68.51,68.72,68.49,68.68,184081.0,67.9033,68.1114,67.8835,68.0718,184081.0
2016-12-02 11:10:00,68.67,68.71,68.51,68.57,155038.0,68.0619,68.1015,67.9033,67.9628,155038.0
2016-12-02 11:15:00,68.56,68.62,68.43,68.52,190362.0,67.9529,68.0123,67.824,67.9132,190362.0
2016-12-02 11:20:00,68.52,68.74,68.45,68.55,157986.0,67.9132,68.1313,67.8438,67.9429,157986.0
2016-12-02 11:25:00,68.56,68.65,68.53,68.63,219873.0,67.9529,68.0421,67.9231,68.0222,219873.0
2016-12-02 11:30:00,68.65,68.68,68.46,68.5,227799.0,68.0421,68.0718,67.8537,67.8934,227799.0
2016-12-02 11:35:00,68.49,68.56,68.46,68.51,144178.0,67.8835,67.9529,67.8537,67.9033,144178.0
2016-12-02 11:40:00,68.51,68.66,68.49,68.66,214062.0,67.9033,68.052,67.8835,68.052,214062.0
2016-12-02 11:45:00,68.65,68.89,68.64,68.84,177774.0,68.0421,68.2799,68.0321,68.2304,177774.0
2016-12-02 11:50:00,68.86,69.15,68.85,69.15,185811.0,68.2502,68.5376,68.2403,68.5376,185811.0
2016-12-02 11:55:00,69.17,69.22,68.9,69.06,185471.0,68.5574,68.607,68.2898,68.4484,185471.0
2016-12-02 12:00:00,69.06,69.2,68.95,69.0,240036.0,68.4484,68.5872,68.3394,68.389,240036.0
2016-12-02 12:05:00,69.0,69.07,68.97,69.03,77430.0,68.389,68.4583,68.3592,68.4187,77430.0
2016-12-02 12:10:00,69.03,69.04,68.93,68.95,71607.0,68.4187,68.4286,68.3196,68.3394,71607.0
2016-12-02 12:15:00,68.95,68.95,68.8,68.93,121434.0,68.3394,68.3394,68.1907,68.3196,121434.0
2016-12-02 12:20:00,68.94,69.01,68.81,68.91,80371.0,68.3295,68.3989,68.2006,68.2998,80371.0
2016-12-02 12:25:00,68.91,68.97,68.88,68.93,73979.0,68.2998,68.3592,68.27,68.3196,73979.0
2016-12-02 12:30:00,68.93,68.95,68.72,68.89,118880.0,68.3196,68.3394,68.1114,68.2799,118880.0
2016-12-02 12:35:00,68.89,68.91,68.81,68.84,37518.0,68.2799,68.2998,68.2006,68.2304,37518.0
2016-12-02 12:40:00,68.84,68.93,68.81,68.81,74887.0,68.2304,68.3196,68.2006,68.2006,74887.0
2016-12-02 12:45:00,68.81,68.84,68.74,68.77,78116.0,68.2006,68.2304,68.1313,68.161,78116.0
2016-12-02 12:50:00,68.78,69.04,68.77,69.01,134404.0,68.1709,68.4286,68.161,68.3989,134404.0
2016-12-02 12:55:00,69.03,69.29,69.03,69.26,148297.0,68.4187,68.6764,68.4187,68.6467,148297.0
2016-12-02 13:00:00,69.26,69.34,69.19,69.23,176522.0,68.6467,68.7259,68.5773,68.6169,176522.0
2016-12-02 13:05:00,69.22,69.32,69.17,69.2,141030.0,68.607,68.7061,68.5574,68.5872,141030.0
2016-12-02 13:10:00,69.2,69.36,69.18,69.31,202465.0,68.5872,68.7458,68.5674,68.6962,202465.0
2016-12-02 13:15:00,69.31,69.33,69.26,69.31,113053.0,68.6962,68.716,68.6467,68.6962,113053.0
2016-12-02 13:20:00,69.3,69.38,69.3,69.38,89403.0,68.6863,68.7656,68.6863,68.7656,89403.0
2016-12-02 13:25:00,69.39,69.46,69.25,69.26,128006.0,68.7755,68.8449,68.6367,68.6467,128006.0
2016-12-02 13:30:00,69.25,69.32,69.15,69.23,133146.0,68.6367,68.7061,68.5376,68.6169,133146.0
2016-12-02 13:35:00,69.22,69.28,69.13,69.25,130843.0,68.607,68.6665,68.5178,68.6367,130843.0
2016-12-02 13:40:00,69.25,69.31,69.19,69.3,120708.0,68.6367,68.6962,68.5773,68.6863,120708.0
2016-12-02 13:45:00,69.3,69.33,69.09,69.1,159810.0,68.6863,68.716,68.4782,68.4881,159810.0
2016-12-02 13:50:00,69.11,69.13,68.94,68.97,121423.0,68.498,68.5178,68.3295,68.3592,121423.0
2016-12-02 13:55:00,68.98,69.0,68.83,68.86,132939.0,68.3691,68.389,68.2205,68.2502,132939.0
2016-12-02 14:00:00,68.85,68.86,68.7,68.82,171536.0,68.2403,68.2502,68.0916,68.2105,171536.0
2016-12-02 14:05:00,68.83,68.93,68.62,68.62,84280.0,68.2205,68.3196,68.0123,68.0123,84280.0
2016-12-02 14:10:00,68.61,68.61,68.45,68.51,114846.0,68.0024,68.0024,67.8438,67.9033,114846.0
2016-12-02 14:15:00,68.52,68.56,68.38,68.4,71346.0,67.9132,67.9529,67.7744,67.7943,71346.0
2016-12-02 14:20:00,68.41,68.55,68.28,68.52,102979.0,67.8042,67.9429,67.6753,67.9132,102979.0
2016-12-02 14:25:00,68.52,68.53,68.36,68.47,72874.0,67.9132,67.9231,67.7546,67.8636,72874.0
2016-12-02 14:30:00,68.46,68.58,68.44,68.58,78217.0,67.8537,67.9727,67.8339,67.9727,78217.0
2016-12-02 14:35:00,68.59,68.67,68.51,68.52,95563.0,67.9826,68.0619,67.9033,67.9132,95563.0
2016-12-02 14:40:00,68.51,68.57,68.38,68.44,65690.0,67.9033,67.9628,67.7744,67.8339,65690.0
2016-12-02 14:45:00,68.43,68.45,68.3,68.32,63935.0,67.824,67.8438,67.6952,67.715,63935.0
2016-12-02 14:50:00,68.32,68.37,68.27,68.34,121066.0,67.715,67.7645,67.6654,67.7348,121066.0
2016-12-02 14:55:00,68.33,68.53,68.32,68.5,79721.0,67.7249,67.9231,67.715,67.8934,79721.0
2016-12-02 15:00:00,68.49,68.6,68.46,68.53,113264.0,67.8835,67.9925,67.8537,67.9231,113264.0
2016-12-02 15:05:00,68.53,68.54,68.38,68.39,72018.0,67.9231,67.933,67.7744,67.7844,72018.0
2016-12-02 15:10:00,68.39,68.45,68.27,68.29,109032.0,67.7844,67.8438,67.6654,67.6852,109032.0
2016-12-02 15:15:00,68.28,68.32,68.25,68.28,67510.0,67.6753,67.715,67.6456,67.6753,67510.0
2016-12-02 15:20:00,68.28,68.35,68.28,68.28,77873.0,67.6753,67.7447,67.6753,67.6753,77873.0
2016-12-02 15:25:00,68.28,68.4,68.24,68.37,110010.0,67.6753,67.7943,67.6357,67.7645,110010.0
2016-12-02 15:30:00,68.37,68.41,68.32,68.38,104698.0,67.7645,67.8042,67.715,67.7744,104698.0
2016-12-02 15:35:00,68.38,68.45,68.32,68.37,109739.0,67.7744,67.8438,67.715,67.7645,109739.0
2016-12-02 15:40:00,68.37,68.48,68.36,68.39,223473.0,67.7645,67.8736,67.7546,67.7844,223473.0
2016-12-02 15:45:00,68.39,68.43,68.3,68.33,206773.0,67.7844,67.824,67.6952,67.7249,206773.0
2016-12-02 15:50:00,68.34,68.36,68.29,68.33,274257.0,67.7348,67.7546,67.6852,67.7249,274257.0
2016-12-02 15:55:00,68.33,68.42,68.33,68.42,419462.0,67.7249,67.8141,67.7249,67.8141,419462.0
2016-12-05 09:30:00,69.09,69.59,69.02,69.26,269612.0,68.4782,68.9737,68.4088,68.6467,269612.0
2016-12-05 09:35:00,69.28,69.35,69.03,69.14,134247.0,68.6665,68.7359,68.4187,68.5277,134247.0
2016-12-05 09:40:00,69.14,69.5,69.14,69.49,150468.0,68.5277,68.8845,68.5277,68.8746,150468.0
2016-12-05 09:45:00,69.5,69.91,69.47,69.84,177067.0,68.8845,69.2909,68.8548,69.2215,177067.0
2016-12-05 09:50:00,69.84,70.1,69.83,70.08,303385.0,69.2215,69.4792,69.2116,69.4594,303385.0
2016-12-05 09:55:00,70.08,70.18,70.05,70.1,117494.0,69.4594,69.5585,69.4297,69.4792,117494.0
2016-12-05 10:00:00,70.1,70.32,70.09,70.29,227907.0,69.4792,69.6973,69.4693,69.6675,227907.0
2016-12-05 10:05:00,70.3,70.42,70.11,70.42,145952.0,69.6774,69.7964,69.4891,69.7964,145952.0
2016-12-05 10:10:00,70.42,70.48,70.28,70.42,109024.0,69.7964,69.8558,69.6576,69.7964,109024.0
2016-12-05 10:15:00,70.43,70.5,70.21,70.25,186875.0,69.8063,69.8757,69.5882,69.6279,186875.0
2016-12-05 10:20:00,70.25,70.37,70.22,70.29,90899.0,69.6279,69.7468,69.5981,69.6675,90899.0
2016-12-05 10:25:00,70.29,70.48,70.28,70.48,121782.0,69.6675,69.8558,69.6576,69.8558,121782.0
2016-12-05 10:30:00,70.46,70.62,70.44,70.61,150169.0,69.836,69.9946,69.8162,69.9847,150169.0
2016-12-05 10:35:00,70.62,70.72,70.55,70.7,119182.0,69.9946,70.0937,69.9252,70.0739,119182.0
2016-12-05 10:40:00,70.7,70.88,70.6,70.88,155915.0,70.0739,70.2523,69.9748,70.2523,155915.0
2016-12-05 10:45:00,70.88,71.18,70.85,71.12,287222.0,70.2523,70.5496,70.2226,70.4902,287222.0
2016-12-05 10:50:00,71.13,71.13,70.86,70.95,174092.0,70.5001,70.5001,70.2325,70.3217,174092.0
2016-12-05 10:55:00,70.96,71.38,70.81,70.94,210190.0,70.3316,70.7479,70.1829,70.3118,210190.0
2016-12-05 11:00:00,70.94,70.95,70.72,70.87,86621.0,70.3118,70.3217,70.0937,70.2424,86621.0
2016-12-05 11:05:00,70.87,70.95,70.75,70.8,102368.0,70.2424,70.3217,70.1235,70.173,102368.0
2016-12-05 11:10:00,70.81,70.81,70.7,70.81,73371.0,70.1829,70.1829,70.0739,70.1829,73371.0
2016-12-05 11:15:00,70.81,70.83,70.66,70.66,64484.0,70.1829,70.2027,70.0343,70.0343,64484.0
2016-12-05 11:20:00,70.65,70.98,70.62,70.86,168406.0,70.0243,70.3514,69.9946,70.2325,168406.0
2016-12-05 11:25:00,70.86,70.91,70.7,70.91,87856.0,70.2325,70.282,70.0739,70.282,87856.0
2016-12-05 11:30:00,70.91,70.93,70.79,70.92,74364.0,70.282,70.3019,70.1631,70.292,74364.0
2016-12-05 11:35:00,70.92,71.27,70.9,71.25,136986.0,70.292,70.6389,70.2721,70.619,136986.0
2016-12-05 11:40:00,71.24,71.32,71.1,71.25,129694.0,70.6091,70.6884,70.4704,70.619,129694.0
2016-12-05 11:45:00,71.25,71.25,71.02,71.09,114209.0,70.619,70.619,70.3911,70.4604,114209.0
2016-12-05 11:50:00,71.1,71.18,71.1,71.12,87555.0,70.4704,70.5496,70.4704,70.4902,87555.0
2016-12-05 11:55:00,71.12,71.26,71.07,71.11,121220.0,70.4902,70.6289,70.4406,70.4803,121220.0
2016-12-05 12:00:00,71.11,71.14,70.94,71.13,122914.0,70.4803,70.51,70.3118,70.5001,122914.0
2016-12-05 12:05:00,71.14,71.18,71.03,71.05,88722.0,70.51,70.5496,70.401,70.4208,88722.0
2016-12-05 12:10:00,71.06,71.28,71.06,71.07,83113.0,70.4307,70.6488,70.4307,70.4406,83113.0
2016-12-05 12:15:00,71.04,71.2,71.03,71.03,59421.0,70.4109,70.5695,70.401,70.401,59421.0
2016-12-05 12:20:00,71.04,71.08,70.88,70.92,93127.0,70.4109,70.4505,70.2523,70.292,93127.0
2016-12-05 12:25:00,70.93,71.17,70.92,71.16,65403.0,70.3019,70.5397,70.292,70.5298,65403.0
2016-12-05 12:30:00,71.16,71.23,71.1,71.23,71875.0,70.5298,70.5992,70.4704,70.5992,71875.0
2016-12-05 12:35:00,71.21,71.32,71.09,71.11,91371.0,70.5794,70.6884,70.4604,70.4803,91371.0
2016-12-05 12:40:00,71.12,71.24,71.05,71.23,102067.0,70.4902,70.6091,70.4208,70.5992,102067.0
2016-12-05 12:45:00,71.24,71.46,71.24,71.44,110380.0,70.6091,70.8272,70.6091,70.8073,110380.0
2016-12-05 12:50:00,71.43,71.44,71.29,71.3,84923.0,70.7974,70.8073,70.6587,70.6686,84923.0
2016-12-05 12:55:00,71.29,71.34,71.23,71.27,74485.0,70.6587,70.7082,70.5992,70.6389,74485.0
2016-12-05 13:00:00,71.28,71.3,71.11,71.23,73840.0,70.6488,70.6686,70.4803,70.5992,73840.0
2016-12-05 13:05:00,71.23,71.32,71.18,71.31,66344.0,70.5992,70.6884,70.5496,70.6785,66344.0
2016-12-05 13:10:00,71.32,71.44,71.3,71.44,72007.0,70.6884,70.8073,70.6686,70.8073,72007.0
2016-12-05 13:15:00,71.44,71.47,71.29,71.31,89219.0,70.8073,70.8371,70.6587,70.6785,89219.0
2016-12-05 13:20:00,71.31,71.4,71.17,71.23,88908.0,70.6785,70.7677,70.5397,70.5992,88908.0
2016-12-05 13:25:00,71.22,71.23,71.02,71.03,153849.0,70.5893,70.5992,70.3911,70.401,153849.0
2016-12-05 13:30:00,71.03,71.21,70.99,71.2,63838.0,70.401,70.5794,70.3613,70.5695,63838.0
2016-12-05 13:35:00,71.2,71.21,70.98,71.03,75441.0,70.5695,70.5794,70.3514,70.401,75441.0
2016-12-05 13:40:00,71.03,71.06,70.91,71.0,103244.0,70.401,70.4307,70.282,70.3712,103244.0
2016-12-05 13:45:00,70.99,71.02,70.83,70.85,65822.0,70.3613,70.3911,70.2027,70.2226,65822.0
2016-12-05 13:50:00,70.84,70.88,70.71,70.88,65700.0,70.2127,70.2523,70.0838,70.2523,65700.0
2016-12-05 13:55:00,70.88,70.96,70.8,70.92,73607.0,70.2523,70.3316,70.173,70.292,73607.0
2016-12-05 14:00:00,70.9,70.92,70.73,70.73,57701.0,70.2721,70.292,70.1036,70.1036,57701.0
2016-12-05 14:05:00,70.73,70.87,70.73,70.78,66239.0,70.1036,70.2424,70.1036,70.1532,66239.0
2016-12-05 14:10:00,70.78,70.81,70.68,70.72,55761.0,70.1532,70.1829,70.0541,70.0937,55761.0
2016-12-05 14:15:00,70.71,70.73,70.61,70.67,62415.0,70.0838,70.1036,69.9847,70.0442,62415.0
2016-12-05 14:20:00,70.66,70.73,70.58,70.61,78737.0,70.0343,70.1036,69.955,69.9847,78737.0
2016-12-05 14:25:00,70.59,70.77,70.56,70.76,69975.0,69.9649,70.1433,69.9351,70.1334,69975.0
2016-12-05 14:30:00,70.75,70.75,70.64,70.69,58150.0,70.1235,70.1235,70.0144,70.064,58150.0
2016-12-05 14:35:00,70.7,70.7,70.61,70.64,48376.0,70.0739,70.0739,69.9847,70.0144,48376.0
2016-12-05 14:40:00,70.63,70.67,70.53,70.6,54392.0,70.0045,70.0442,69.9054,69.9748,54392.0
2016-12-05 14:45:00,70.59,70.68,70.59,70.64,44493.0,69.9649,70.0541,69.9649,70.0144,44493.0
2016-12-05 14:50:00,70.63,70.78,70.63,70.7,64943.0,70.0045,70.1532,70.0045,70.0739,64943.0
2016-12-05 14:55:00,70.7,70.76,70.69,70.73,59044.0,70.0739,70.1334,70.064,70.1036,59044.0
2016-12-05 15:00:00,70.75,70.78,70.69,70.72,62539.0,70.1235,70.1532,70.064,70.0937,62539.0
2016-12-05 15:05:00,70.72,70.82,70.66,70.81,79770.0,70.0937,70.1928,70.0343,70.1829,79770.0
2016-12-05 15:10:00,70.82,70.82,70.69,70.73,95703.0,70.1928,70.1928,70.064,70.1036,95703.0
2016-12-05 15:15:00,70.72,70.8,70.69,70.8,85600.0,70.0937,70.173,70.064,70.173,85600.0
2016-12-05 15:20:00,70.8,70.86,70.77,70.86,69933.0,70.173,70.2325,70.1433,70.2325,69933.0
2016-12-05 15:25:00,70.86,70.86,70.75,70.77,99669.0,70.2325,70.2325,70.1235,70.1433,99669.0
2016-12-05 15:30:00,70.77,70.77,70.69,70.7,96702.0,70.1433,70.1433,70.064,70.0739,96702.0
2016-12-05 15:35:00,70.69,70.71,70.65,70.65,102105.0,70.064,70.0838,70.0243,70.0243,102105.0
2016-12-05 15:40:00,70.65,70.74,70.63,70.74,128690.0,70.0243,70.1135,70.0045,70.1135,128690.0
2016-12-05 15:45:00,70.73,70.82,70.72,70.77,178252.0,70.1036,70.1928,70.0937,70.1433,178252.0
2016-12-05 15:50:00,70.77,70.89,70.77,70.89,242224.0,70.1433,70.2622,70.1433,70.2622,242224.0
2016-12-05 15:55:00,70.89,70.89,70.75,70.78,354742.0,70.2622,70.2622,70.1235,70.1532,354742.0
2016-12-06 09:30:00,70.79,71.35,70.5,70.53,110073.0,70.1631,70.7181,69.8757,69.9054,110073.0
2016-12-06 09:35:00,70.54,70.73,70.04,70.24,56904.0,69.9153,70.1036,69.4197,69.618,56904.0
2016-12-06 09:40:00,70.23,70.39,70.08,70.1,58176.0,69.6081,69.7666,69.4594,69.4792,58176.0
2016-12-06 09:45:00,70.1,70.22,69.99,70.2,95084.0,69.4792,69.5981,69.3702,69.5783,95084.0
2016-12-06 09:50:00,70.22,70.47,70.17,70.43,86274.0,69.5981,69.8459,69.5486,69.8063,86274.0
2016-12-06 09:55:00,70.45,70.51,70.32,70.48,50563.0,69.8261,69.8856,69.6973,69.8558,50563.0
2016-12-06 10:00:00,70.54,70.6,70.33,70.35,72271.0,69.9153,69.9748,69.7072,69.727,72271.0
2016-12-06 10:05:00,70.33,70.71,70.33,70.62,53611.0,69.7072,70.0838,69.7072,69.9946,53611.0
2016-12-06 10:10:00,70.59,70.63,70.2,70.25,89246.0,69.9649,70.0045,69.5783,69.6279,89246.0
2016-12-06 10:15:00,70.28,70.33,70.15,70.19,34094.0,69.6576,69.7072,69.5288,69.5684,34094.0
2016-12-06 10:20:00,70.19,70.29,70.14,70.22,40154.0,69.5684,69.6675,69.5189,69.5981,40154.0
2016-12-06 10:25:00,70.22,70.3,70.17,70.25,55839.0,69.5981,69.6774,69.5486,69.6279,55839.0
2016-12-06 10:30:00,70.27,70.58,70.27,70.57,30796.0,69.6477,69.955,69.6477,69.9451,30796.0
2016-12-06 10:35:00,70.57,70.62,70.47,70.49,48905.0,69.9451,69.9946,69.8459,69.8658,48905.0
2016-12-06 10:40:00,70.49,70.63,70.47,70.47,44073.0,69.8658,70.0045,69.8459,69.8459,44073.0
2016-12-06 10:45:00,70.46,70.7,70.46,70.69,37966.0,69.836,70.0739,69.836,70.064,37966.0
2016-12-06 10:50:00,70.69,70.79,70.66,70.73,59753.0,70.064,70.1631,70.0343,70.1036,59753.0
2016-12-06 10:55:00,70.72,70.77,70.63,70.74,37526.0,70.0937,70.1433,70.0045,70.1135,37526.0
2016-12-06 11:00:00,70.75,70.77,70.68,70.76,55718.0,70.1235,70.1433,70.0541,70.1334,55718.0
2016-12-06 11:05:00,70.76,70.77,70.69,70.69,39282.0,70.1334,70.1433,70.064,70.064,39282.0
2016-12-06 11:10:00,70.67,70.67,70.47,70.54,29285.0,70.0442,70.0442,69.8459,69.9153,29285.0
2016-12-06 11:15:00,70.55,70.57,70.4,70.48,25009.0,69.9252,69.9451,69.7766,69.8558,25009.0
2016-12-06 11:20:00,70.48,70.5,70.39,70.48,27587.0,69.8558,69.8757,69.7666,69.8558,27587.0
2016-12-06 11:25:00,70.47,70.47,70.34,70.38,32198.0,69.8459,69.8459,69.7171,69.7567,32198.0
2016-12-06 11:30:00,70.38,70.43,70.34,70.42,29484.0,69.7567,69.8063,69.7171,69.7964,29484.0
2016-12-06 11:35:00,70.4,70.44,70.33,70.43,37244.0,69.7766,69.8162,69.7072,69.8063,37244.0
2016-12-06 11:40:00,70.44,70.47,70.38,70.38,25242.0,69.8162,69.8459,69.7567,69.7567,25242.0
2016-12-06 11:45:00,70.38,70.4,70.31,70.38,31466.0,69.7567,69.7766,69.6874,69.7567,31466.0
2016-12-06 11:50:00,70.37,70.47,70.35,70.43,30004.0,69.7468,69.8459,69.727,69.8063,30004.0
2016-12-06 11:55:00,70.42,70.5,70.38,70.47,19984.0,69.7964,69.8757,69.7567,69.8459,19984.0
2016-12-06 12:00:00,70.47,70.52,70.43,70.5,22106.0,69.8459,69.8955,69.8063,69.8757,22106.0
2016-12-06 12:05:00,70.5,70.58,70.47,70.49,26850.0,69.8757,69.955,69.8459,69.8658,26850.0
2016-12-06 12:10:00,70.5,70.61,70.48,70.56,33483.0,69.8757,69.9847,69.8558,69.9351,33483.0
2016-12-06 12:15:00,70.57,70.57,70.47,70.51,19463.0,69.9451,69.9451,69.8459,69.8856,19463.0
2016-12-06 12:20:00,70.51,70.59,70.51,70.58,21249.0,69.8856,69.9649,69.8856,69.955,21249.0
2016-12-06 12:25:00,70.57,70.57,70.47,70.5,21701.0,69.9451,69.9451,69.8459,69.8757,21701.0
2016-12-06 12:30:00,70.51,70.52,70.45,70.47,132320.0,69.8856,69.8955,69.8261,69.8459,132320.0
2016-12-06 12:35:00,70.47,70.52,70.45,70.45,25848.0,69.8459,69.8955,69.8261,69.8261,25848.0
2016-12-06 12:40:00,70.44,70.45,70.33,70.38,21535.0,69.8162,69.8261,69.7072,69.7567,21535.0
2016-12-06 12:45:00,70.39,70.4,70.28,70.28,19152.0,69.7666,69.7766,69.6576,69.6576,19152.0
2016-12-06 12:50:00,70.27,70.31,70.24,70.29,42022.0,69.6477,69.6874,69.618,69.6675,42022.0
2016-12-06 12:55:00,70.28,70.38,70.25,70.26,76124.0,69.6576,69.7567,69.6279,69.6378,76124.0
2016-12-06 13:00:00,70.25,70.37,70.23,70.36,27824.0,69.6279,69.7468,69.6081,69.7369,27824.0
2016-12-06 13:05:00,70.36,70.39,70.3,70.37,18573.0,69.7369,69.7666,69.6774,69.7468,18573.0
2016-12-06 13:10:00,70.36,70.39,70.35,70.39,23327.0,69.7369,69.7666,69.727,69.7666,23327.0
2016-12-06 13:15:00,70.39,70.47,70.37,70.38,18433.0,69.7666,69.8459,69.7468,69.7567,18433.0
2016-12-06 13:20:00,70.37,70.39,70.3,70.35,19758.0,69.7468,69.7666,69.6774,69.727,19758.0
2016-12-06 13:25:00,70.36,70.39,70.28,70.28,18852.0,69.7369,69.7666,69.6576,69.6576,18852.0
2016-12-06 13:30:00,70.28,70.34,70.26,70.34,58000.0,69.6576,69.7171,69.6378,69.7171,58000.0
2016-12-06 13:35:00,70.34,70.36,70.32,70.34,35681.0,69.7171,69.7369,69.6973,69.7171,35681.0
2016-12-06 13:40:00,70.34,70.49,70.34,70.49,44634.0,69.7171,69.8658,69.7171,69.8658,44634.0
2016-12-06 13:45:00,70.48,70.64,70.48,70.58,26414.0,69.8558,70.0144,69.8558,69.955,26414.0
2016-12-06 13:50:00,70.57,70.62,70.51,70.52,20935.0,69.9451,69.9946,69.8856,69.8955,20935.0
2016-12-06 13:55:00,70.53,70.63,70.52,70.62,50027.0,69.9054,70.0045,69.8955,69.9946,50027.0
2016-12-06 14:00:00,70.63,70.64,70.57,70.61,28902.0,70.0045,70.0144,69.9451,69.9847,28902.0
2016-12-06 14:05:00,70.62,70.69,70.61,70.63,31812.0,69.9946,70.064,69.9847,70.0045,31812.0
2016-12-06 14:10:00,70.63,70.72,70.62,70.66,18069.0,70.0045,70.0937,69.9946,70.0343,18069.0
2016-12-06 14:15:00,70.66,70.69,70.62,70.64,22322.0,70.0343,70.064,69.9946,70.0144,22322.0
2016-12-06 14:20:00,70.64,70.72,70.63,70.7,26669.0,70.0144,70.0937,70.0045,70.0739,26669.0
2016-12-06 14:25:00,70.71,70.88,70.7,70.71,93318.0,70.0838,70.2523,70.0739,70.0838,93318.0
2016-12-06 14:30:00,70.7,70.74,70.6,70.6,27567.0,70.0739,70.1135,69.9748,69.9748,27567.0
2016-12-06 14:35:00,70.61,70.68,70.56,70.67,28220.0,69.9847,70.0541,69.9351,70.0442,28220.0
2016-12-06 14:40:00,70.68,70.68,70.61,70.63,17010.0,70.0541,70.0541,69.9847,70.0045,17010.0
2016-12-06 14:45:00,70.63,70.78,70.63,70.75,54713.0,70.0045,70.1532,70.0045,70.1235,54713.0
2016-12-06 14:50:00,70.77,70.82,70.74,70.78,42631.0,70.1433,70.1928,70.1135,70.1532,42631.0
2016-12-06 14:55:00,70.78,70.8,70.74,70.78,23834.0,70.1532,70.173,70.1135,70.1532,23834.0
2016-12-06 15:00:00,70.79,70.83,70.74,70.75,34554.0,70.1631,70.2027,70.1135,70.1235,34554.0
2016-12-06 15:05:00,70.75,70.76,70.6,70.65,50095.0,70.1235,70.1334,69.9748,70.0243,50095.0
2016-12-06 15:10:00,70.65,70.67,70.6,70.61,27788.0,70.0243,70.0442,69.9748,69.9847,27788.0
2016-12-06 15:15:00,70.61,70.67,70.61,70.65,34895.0,69.9847,70.0442,69.9847,70.0243,34895.0
2016-12-06 15:20:00,70.65,70.66,70.57,70.61,36613.0,70.0243,70.0343,69.9451,69.9847,36613.0
2016-12-06 15:25:00,70.61,70.63,70.53,70.63,49551.0,69.9847,70.0045,69.9054,70.0045,49551.0
2016-12-06 15:30:00,70.64,70.75,70.62,70.69,87233.0,70.0144,70.1235,69.9946,70.064,87233.0
2016-12-06 15:35:00,70.69,70.75,70.65,70.7,91040.0,70.064,70.1235,70.0243,70.0739,91040.0
2016-12-06 15:40:00,70.7,70.73,70.64,70.65,94864.0,70.0739,70.1036,70.0144,70.0243,94864.0
2016-12-06 15:45:00,70.64,70.74,70.6,70.61,112211.0,70.0144,70.1135,69.9748,69.9847,112211.0
2016-12-06 15:50:00,70.6,70.67,70.6,70.63,106969.0,69.9748,70.0442,69.9748,70.0045,106969.0
2016-12-06 15:55:00,70.63,70.68,70.59,70.62,205545.0,70.0045,70.0541,69.9649,69.9946,205545.0
2016-12-07 09:30:00,70.73,70.94,70.47,70.85,79343.0,70.1036,70.3118,69.8459,70.2226,79343.0
2016-12-07 09:35:00,70.85,70.99,70.68,70.99,49291.0,70.2226,70.3613,70.0541,70.3613,49291.0
2016-12-07 09:40:00,70.95,70.97,70.66,70.73,93418.0,70.3217,70.3415,70.0343,70.1036,93418.0
2016-12-07 09:45:00,70.73,70.77,70.54,70.61,53663.0,70.1036,70.1433,69.9153,69.9847,53663.0
2016-12-07 09:50:00,70.61,70.64,70.42,70.55,65788.0,69.9847,70.0144,69.7964,69.9252,65788.0
2016-12-07 09:55:00,70.56,70.6,70.47,70.51,49418.0,69.9351,69.9748,69.8459,69.8856,49418.0
2016-12-07 10:00:00,70.51,70.73,70.44,70.63,66949.0,69.8856,70.1036,69.8162,70.0045,66949.0
2016-12-07 10:05:00,70.66,70.8,70.57,70.78,42333.0,70.0343,70.173,69.9451,70.1532,42333.0
2016-12-07 10:10:00,70.78,71.14,70.77,71.09,75197.0,70.1532,70.51,70.1433,70.4604,75197.0
2016-12-07 10:15:00,71.1,71.12,70.85,70.89,45241.0,70.4704,70.4902,70.2226,70.2622,45241.0
2016-12-07 10:20:00,70.89,70.94,70.82,70.88,28421.0,70.2622,70.3118,70.1928,70.2523,28421.0
2016-12-07 10:25:00,70.88,71.08,70.87,70.97,70268.0,70.2523,70.4505,70.2424,70.3415,70268.0
2016-12-07 10:30:00,70.95,70.98,70.81,70.84,39039.0,70.3217,70.3514,70.1829,70.2127,39039.0
2016-12-07 10:35:00,70.82,70.94,70.74,70.76,66315.0,70.1928,70.3118,70.1135,70.1334,66315.0
2016-12-07 10:40:00,70.75,70.87,70.73,70.87,30837.0,70.1235,70.2424,70.1036,70.2424,30837.0
2016-12-07 10:45:00,70.87,70.89,70.67,70.78,43840.0,70.2424,70.2622,70.0442,70.1532,43840.0
2016-12-07 10:50:00,70.78,70.8,70.7,70.7,27078.0,70.1532,70.173,70.0739,70.0739,27078.0
2016-12-07 10:55:00,70.69,70.71,70.55,70.61,33338.0,70.064,70.0838,69.9252,69.9847,33338.0
2016-12-07 11:00:00,70.61,70.7,70.46,70.46,32899.0,69.9847,70.0739,69.836,69.836,32899.0
2016-12-07 11:05:00,70.46,70.54,70.36,70.4,30238.0,69.836,69.9153,69.7369,69.7766,30238.0
2016-12-07 11:10:00,70.41,70.46,70.32,70.32,47698.0,69.7865,69.836,69.6973,69.6973,47698.0
2016-12-07 11:15:00,70.34,70.46,70.29,70.4,33546.0,69.7171,69.836,69.6675,69.7766,33546.0
2016-12-07 11:20:00,70.38,70.44,70.27,70.27,24687.0,69.7567,69.8162,69.6477,69.6477,24687.0
2016-12-07 11:25:00,70.28,70.38,70.27,70.36,25139.0,69.6576,69.7567,69.6477,69.7369,25139.0
2016-12-07 11:30:00,70.35,70.46,70.3,70.45,40057.0,69.727,69.836,69.6774,69.8261,40057.0
2016-12-07 11:35:00,70.46,70.51,70.43,70.44,32689.0,69.836,69.8856,69.8063,69.8162,32689.0
2016-12-07 11:40:00,70.43,70.46,70.35,70.44,35518.0,69.8063,69.836,69.727,69.8162,35518.0
2016-12-07 11:45:00,70.43,70.46,70.34,70.34,26719.0,69.8063,69.836,69.7171,69.7171,26719.0
2016-12-07 11:50:00,70.35,70.37,70.28,70.36,39137.0,69.727,69.7468,69.6576,69.7369,39137.0
2016-12-07 11:55:00,70.36,70.48,70.33,70.47,36485.0,69.7369,69.8558,69.7072,69.8459,36485.0
2016-12-07 12:00:00,70.48,70.69,70.48,70.67,45475.0,69.8558,70.064,69.8558,70.0442,45475.0
2016-12-07 12:05:00,70.67,70.74,70.65,70.67,36057.0,70.0442,70.1135,70.0243,70.0442,36057.0
2016-12-07 12:10:00,70.67,70.75,70.62,70.71,33982.0,70.0442,70.1235,69.9946,70.0838,33982.0
2016-12-07 12:15:00,70.7,70.85,70.7,70.84,33812.0,70.0739,70.2226,70.0739,70.2127,33812.0
2016-12-07 12:20:00,70.84,70.85,70.7,70.73,24927.0,70.2127,70.2226,70.0739,70.1036,24927.0
2016-12-07 12:25:00,70.74,70.81,70.74,70.78,19025.0,70.1135,70.1829,70.1135,70.1532,19025.0
2016-12-07 12:30:00,70.78,70.82,70.72,70.77,40207.0,70.1532,70.1928,70.0937,70.1433,40207.0
2016-12-07 12:35:00,70.77,70.78,70.74,70.78,21019.0,70.1433,70.1532,70.1135,70.1532,21019.0
2016-12-07 12:40:00,70.78,70.9,70.76,70.87,48226.0,70.1532,70.2721,70.1334,70.2424,48226.0
2016-12-07 12:45:00,70.86,70.86,70.78,70.81,30080.0,70.2325,70.2325,70.1532,70.1829,30080.0
2016-12-07 12:50:00,70.83,70.86,70.78,70.84,37508.0,70.2027,70.2325,70.1532,70.2127,37508.0
2016-12-07 12:55:00,70.84,70.89,70.76,70.87,45380.0,70.2127,70.2622,70.1334,70.2424,45380.0
2016-12-07 13:00:00,70.87,70.94,70.83,70.9,19986.0,70.2424,70.3118,70.2027,70.2721,19986.0
2016-12-07 13:05:00,70.89,71.01,70.87,70.93,19321.0,70.2622,70.3812,70.2424,70.3019,19321.0
2016-12-07 13:10:00,70.96,70.96,70.87,70.89,23190.0,70.3316,70.3316,70.2424,70.2622,23190.0
2016-12-07 13:15:00,70.89,70.89,70.84,70.89,17988.0,70.2622,70.2622,70.2127,70.2622,17988.0
2016-12-07 13:20:00,70.92,71.07,70.91,71.01,29857.0,70.292,70.4406,70.282,70.3812,29857.0
2016-12-07 13:25:00,71.0,71.02,70.97,70.99,29898.0,70.3712,70.3911,70.3415,70.3613,29898.0
2016-12-07 13:30:00,71.0,71.04,70.95,71.01,24539.0,70.3712,70.4109,70.3217,70.3812,24539.0
2016-12-07 13:35:00,71.0,71.07,70.98,71.03,30281.0,70.3712,70.4406,70.3514,70.401,30281.0
2016-12-07 13:40:00,71.03,71.08,70.99,71.0,15638.0,70.401,70.4505,70.3613,70.3712,15638.0
2016-12-07 13:45:00,71.01,71.07,71.01,71.05,16380.0,70.3812,70.4406,70.3812,70.4208,16380.0
2016-12-07 13:50:00,71.04,71.12,71.02,71.09,35275.0,70.4109,70.4902,70.3911,70.4604,35275.0
2016-12-07 13:55:00,71.07,71.1,71.03,71.1,24570.0,70.4406,70.4704,70.401,70.4704,24570.0
2016-12-07 14:00:00,71.1,71.13,71.03,71.07,26869.0,70.4704,70.5001,70.401,70.4406,26869.0
2016-12-07 14:05:00,71.08,71.08,70.95,71.05,25203.0,70.4505,70.4505,70.3217,70.4208,25203.0
2016-12-07 14:10:00,71.05,71.06,71.01,71.05,25720.0,70.4208,70.4307,70.3812,70.4208,25720.0
2016-12-07 14:15:00,71.06,71.25,71.05,71.2,37269.0,70.4307,70.619,70.4208,70.5695,37269.0
2016-12-07 14:20:00,71.22,71.23,71.11,71.17,27362.0,70.5893,70.5992,70.4803,70.5397,27362.0
2016-12-07 14:25:00,71.15,71.2,71.02,71.04,18225.0,70.5199,70.5695,70.3911,70.4109,18225.0
2016-12-07 14:30:00,71.03,71.18,71.01,71.17,43737.0,70.401,70.5496,70.3812,70.5397,43737.0
2016-12-07 14:35:00,71.17,71.21,71.16,71.17,36616.0,70.5397,70.5794,70.5298,70.5397,36616.0
2016-12-07 14:40:00,71.18,71.21,71.13,71.19,24657.0,70.5496,70.5794,70.5001,70.5596,24657.0
2016-12-07 14:45:00,71.21,71.34,71.19,71.34,34259.0,70.5794,70.7082,70.5596,70.7082,34259.0
2016-12-07 14:50:00,71.34,71.57,71.34,71.51,125633.0,70.7082,70.9362,70.7082,70.8767,125633.0
2016-12-07 14:55:00,71.5,71.58,71.49,71.54,37706.0,70.8668,70.9461,70.8569,70.9065,37706.0
2016-12-07 15:00:00,71.54,71.62,71.49,71.57,85572.0,70.9065,70.9858,70.8569,70.9362,85572.0
2016-12-07 15:05:00,71.55,71.66,71.5,71.55,42989.0,70.9164,71.0254,70.8668,70.9164,42989.0
2016-12-07 15:10:00,71.56,71.67,71.54,71.65,65090.0,70.9263,71.0353,70.9065,71.0155,65090.0
2016-12-07 15:15:00,71.64,71.86,71.61,71.85,107648.0,71.0056,71.2236,70.9758,71.2137,107648.0
2016-12-07 15:20:00,71.84,71.93,71.79,71.87,72545.0,71.2038,71.293,71.1542,71.2335,72545.0
2016-12-07 15:25:00,71.87,72.0,71.83,71.94,117233.0,71.2335,71.3624,71.1939,71.3029,117233.0
2016-12-07 15:30:00,71.93,71.95,71.85,71.85,105851.0,71.293,71.3128,71.2137,71.2137,105851.0
2016-12-07 15:35:00,71.85,71.85,71.71,71.73,177667.0,71.2137,71.2137,71.075,71.0948,177667.0
2016-12-07 15:40:00,71.74,71.75,71.64,71.67,130699.0,71.1047,71.1146,71.0056,71.0353,130699.0
2016-12-07 15:45:00,71.67,71.74,71.59,71.62,157119.0,71.0353,71.1047,70.956,70.9858,157119.0
2016-12-07 15:50:00,71.61,71.64,71.58,71.62,153200.0,70.9758,71.0056,70.9461,70.9858,153200.0
2016-12-07 15:55:00,71.62,71.78,71.59,71.75,354899.0,70.9858,71.1443,70.956,71.1146,354899.0
2016-12-08 09:30:00,71.44,71.44,71.0,71.16,176751.0,70.8073,70.8073,70.3712,70.5298,176751.0
2016-12-08 09:35:00,71.17,71.3,71.0,71.19,50892.0,70.5397,70.6686,70.3712,70.5596,50892.0
2016-12-08 09:40:00,71.2,71.36,71.15,71.33,171618.0,70.5695,70.7281,70.5199,70.6983,171618.0
2016-12-08 09:45:00,71.34,71.45,71.25,71.39,70194.0,70.7082,70.8173,70.619,70.7578,70194.0
2016-12-08 09:50:00,71.39,71.69,71.39,71.62,124279.0,70.7578,71.0551,70.7578,70.9858,124279.0
2016-12-08 09:55:00,71.6,71.61,71.32,71.42,78467.0,70.9659,70.9758,70.6884,70.7875,78467.0
2016-12-08 10:00:00,71.46,71.57,71.38,71.42,65036.0,70.8272,70.9362,70.7479,70.7875,65036.0
2016-12-08 10:05:00,71.42,71.56,71.38,71.53,89807.0,70.7875,70.9263,70.7479,70.8965,89807.0
2016-12-08 10:10:00,71.53,71.73,71.53,71.66,88538.0,70.8965,71.0948,70.8965,71.0254,88538.0
2016-12-08 10:15:00,71.65,71.79,71.62,71.78,111051.0,71.0155,71.1542,70.9858,71.1443,111051.0
2016-12-08 10:20:00,71.78,71.84,71.69,71.78,81831.0,71.1443,71.2038,71.0551,71.1443,81831.0
2016-12-08 10:25:00,71.79,71.91,71.76,71.88,67392.0,71.1542,71.2732,71.1245,71.2434,67392.0
2016-12-08 10:30:00,71.88,72.09,71.86,71.99,154782.0,71.2434,71.4516,71.2236,71.3525,154782.0
2016-12-08 10:35:00,71.99,72.04,71.87,71.96,132478.0,71.3525,71.402,71.2335,71.3227,132478.0
2016-12-08 10:40:00,71.96,72.22,71.93,72.15,62278.0,71.3227,71.5804,71.293,71.5111,62278.0
2016-12-08 10:45:00,72.15,72.15,71.94,71.94,52702.0,71.5111,71.5111,71.3029,71.3029,52702.0
2016-12-08 10:50:00,71.95,72.03,71.84,71.91,59543.0,71.3128,71.3921,71.2038,71.2732,59543.0
2016-12-08 10:55:00,71.92,72.0,71.81,71.82,50492.0,71.2831,71.3624,71.1741,71.184,50492.0
2016-12-08 11:00:00,71.84,71.94,71.78,71.94,55207.0,71.2038,71.3029,71.1443,71.3029,55207.0
2016-12-08 11:05:00,71.94,71.99,71.82,71.9,78885.0,71.3029,71.3525,71.184,71.2633,78885.0
2016-12-08 11:10:00,71.91,71.99,71.87,71.96,50726.0,71.2732,71.3525,71.2335,71.3227,50726.0
2016-12-08 11:15:00,71.96,72.0,71.9,72.0,73816.0,71.3227,71.3624,71.2633,71.3624,73816.0
2016-12-08 11:20:00,71.99,71.99,71.86,71.88,33829.0,71.3525,71.3525,71.2236,71.2434,33829.0
2016-12-08 11:25:00,71.87,71.89,71.78,71.83,33996.0,71.2335,71.2534,71.1443,71.1939,33996.0
2016-12-08 11:30:00,71.83,71.86,71.8,71.84,41846.0,71.1939,71.2236,71.1642,71.2038,41846.0
2016-12-08 11:35:00,71.84,71.85,71.71,71.73,60831.0,71.2038,71.2137,71.075,71.0948,60831.0
2016-12-08 11:40:00,71.74,71.83,71.71,71.75,76360.0,71.1047,71.1939,71.075,71.1146,76360.0
2016-12-08 11:45:00,71.74,71.86,71.73,71.83,55837.0,71.1047,71.2236,71.0948,71.1939,55837.0
2016-12-08 11:50:00,71.82,71.84,71.79,71.8,54458.0,71.184,71.2038,71.1542,71.1642,54458.0
2016-12-08 11:55:00,71.79,71.93,71.78,71.91,15214.0,71.1542,71.293,71.1443,71.2732,15214.0
2016-12-08 12:00:00,71.93,72.11,71.91,72.09,46545.0,71.293,71.4714,71.2732,71.4516,46545.0
2016-12-08 12:05:00,72.09,72.14,72.04,72.13,24563.0,71.4516,71.5011,71.402,71.4912,24563.0
2016-12-08 12:10:00,72.13,72.14,72.0,72.05,74475.0,71.4912,71.5011,71.3624,71.4119,74475.0
2016-12-08 12:15:00,72.05,72.09,72.01,72.05,23888.0,71.4119,71.4516,71.3723,71.4119,23888.0
2016-12-08 12:20:00,72.05,72.06,71.93,72.02,31883.0,71.4119,71.4219,71.293,71.3822,31883.0
2016-12-08 12:25:00,72.03,72.18,72.03,72.08,47728.0,71.3921,71.5408,71.3921,71.4417,47728.0
2016-12-08 12:30:00,72.06,72.09,72.04,72.07,15278.0,71.4219,71.4516,71.402,71.4318,15278.0
2016-12-08 12:35:00,72.07,72.09,72.03,72.08,39216.0,71.4318,71.4516,71.3921,71.4417,39216.0
2016-12-08 12:40:00,72.08,72.09,72.05,72.07,17860.0,71.4417,71.4516,71.4119,71.4318,17860.0
2016-12-08 12:45:00,72.08,72.27,72.08,72.23,44600.0,71.4417,71.63,71.4417,71.5903,44600.0
2016-12-08 12:50:00,72.23,72.24,72.12,72.13,34983.0,71.5903,71.6003,71.4813,71.4912,34983.0
2016-12-08 12:55:00,72.13,72.14,72.06,72.07,19431.0,71.4912,71.5011,71.4219,71.4318,19431.0
2016-12-08 13:00:00,72.06,72.1,72.04,72.06,44821.0,71.4219,71.4615,71.402,71.4219,44821.0
2016-12-08 13:05:00,72.07,72.14,72.05,72.06,40853.0,71.4318,71.5011,71.4119,71.4219,40853.0
2016-12-08 13:10:00,72.07,72.09,72.03,72.08,36858.0,71.4318,71.4516,71.3921,71.4417,36858.0
2016-12-08 13:15:00,72.08,72.1,71.97,71.99,86478.0,71.4417,71.4615,71.3327,71.3525,86478.0
2016-12-08 13:20:00,72.0,72.0,71.92,71.93,47281.0,71.3624,71.3624,71.2831,71.293,47281.0
2016-12-08 13:25:00,71.94,71.94,71.74,71.83,92140.0,71.3029,71.3029,71.1047,71.1939,92140.0
2016-12-08 13:30:00,71.83,71.89,71.8,71.87,49061.0,71.1939,71.2534,71.1642,71.2335,49061.0
2016-12-08 13:35:00,71.87,71.89,71.84,71.87,41902.0,71.2335,71.2534,71.2038,71.2335,41902.0
2016-12-08 13:40:00,71.88,71.89,71.83,71.85,50078.0,71.2434,71.2534,71.1939,71.2137,50078.0
2016-12-08 13:45:00,71.86,71.91,71.84,71.91,66902.0,71.2236,71.2732,71.2038,71.2732,66902.0
2016-12-08 13:50:00,71.9,71.91,71.84,71.86,17501.0,71.2633,71.2732,71.2038,71.2236,17501.0
2016-12-08 13:55:00,71.85,71.9,71.84,71.85,52411.0,71.2137,71.2633,71.2038,71.2137,52411.0
2016-12-08 14:00:00,71.85,71.91,71.82,71.88,93831.0,71.2137,71.2732,71.184,71.2434,93831.0
2016-12-08 14:05:00,71.87,71.88,71.79,71.83,49098.0,71.2335,71.2434,71.1542,71.1939,49098.0
2016-12-08 14:10:00,71.83,71.89,71.79,71.87,40888.0,71.1939,71.2534,71.1542,71.2335,40888.0
2016-12-08 14:15:00,71.86,71.88,71.77,71.78,35996.0,71.2236,71.2434,71.1344,71.1443,35996.0
2016-12-08 14:20:00,71.78,71.79,71.61,71.63,72085.0,71.1443,71.1542,70.9758,70.9957,72085.0
2016-12-08 14:25:00,71.64,71.77,71.64,71.74,24017.0,71.0056,71.1344,71.0056,71.1047,24017.0
2016-12-08 14:30:00,71.74,71.75,71.65,71.67,53957.0,71.1047,71.1146,71.0155,71.0353,53957.0
2016-12-08 14:35:00,71.66,71.66,71.58,71.65,39484.0,71.0254,71.0254,70.9461,71.0155,39484.0
2016-12-08 14:40:00,71.64,71.72,71.64,71.7,48945.0,71.0056,71.0849,71.0056,71.065,48945.0
2016-12-08 14:45:00,71.69,71.7,71.61,71.63,33117.0,71.0551,71.065,70.9758,70.9957,33117.0
2016-12-08 14:50:00,71.62,71.68,71.59,71.67,29596.0,70.9858,71.0452,70.956,71.0353,29596.0
2016-12-08 14:55:00,71.67,71.75,71.67,71.75,33901.0,71.0353,71.1146,71.0353,71.1146,33901.0
2016-12-08 15:00:00,71.75,71.78,71.69,71.73,33768.0,71.1146,71.1443,71.0551,71.0948,33768.0
2016-12-08 15:05:00,71.74,71.78,71.7,71.78,22999.0,71.1047,71.1443,71.065,71.1443,22999.0
2016-12-08 15:10:00,71.78,71.79,71.73,71.76,31511.0,71.1443,71.1542,71.0948,71.1245,31511.0
2016-12-08 15:15:00,71.76,71.78,71.71,71.77,30659.0,71.1245,71.1443,71.075,71.1344,30659.0
2016-12-08 15:20:00,71.76,71.77,71.71,71.75,29706.0,71.1245,71.1344,71.075,71.1146,29706.0
2016-12-08 15:25:00,71.75,71.84,71.72,71.79,68674.0,71.1146,71.2038,71.0849,71.1542,68674.0
2016-12-08 15:30:00,71.8,71.82,71.73,71.74,34908.0,71.1642,71.184,71.0948,71.1047,34908.0
2016-12-08 15:35:00,71.74,71.82,71.72,71.81,34123.0,71.1047,71.184,71.0849,71.1741,34123.0
2016-12-08 15:40:00,71.82,71.89,71.79,71.84,50908.0,71.184,71.2534,71.1542,71.2038,50908.0
2016-12-08 15:45:00,71.84,71.85,71.71,71.71,63386.0,71.2038,71.2137,71.075,71.075,63386.0
2016-12-08 15:50:00,71.72,71.8,71.71,71.78,79324.0,71.0849,71.1642,71.075,71.1443,79324.0
2016-12-08 15:55:00,71.78,71.87,71.75,71.85,206562.0,71.1443,71.2335,71.1146,71.2137,206562.0
2016-12-09 09:30:00,72.0,72.17,71.8,71.84,137199.0,71.3624,71.5309,71.1642,71.2038,137199.0
2016-12-09 09:35:00,71.84,72.15,71.82,72.15,49430.0,71.2038,71.5111,71.184,71.5111,49430.0
2016-12-09 09:40:00,72.15,72.22,71.9,72.01,35067.0,71.5111,71.5804,71.2633,71.3723,35067.0
2016-12-09 09:45:00,72.07,72.21,72.02,72.12,74824.0,71.4318,71.5705,71.3822,71.4813,74824.0
2016-12-09 09:50:00,72.15,72.17,71.84,71.86,26197.0,71.5111,71.5309,71.2038,71.2236,26197.0
2016-12-09 09:55:00,71.86,71.95,71.83,71.91,39533.0,71.2236,71.3128,71.1939,71.2732,39533.0
2016-12-09 10:00:00,71.89,71.99,71.87,71.99,32128.0,71.2534,71.3525,71.2335,71.3525,32128.0
2016-12-09 10:05:00,71.99,71.99,71.91,71.99,34744.0,71.3525,71.3525,71.2732,71.3525,34744.0
2016-12-09 10:10:00,71.97,72.05,71.93,72.0,31368.0,71.3327,71.4119,71.293,71.3624,31368.0
2016-12-09 10:15:00,71.98,71.98,71.78,71.81,41727.0,71.3426,71.3426,71.1443,71.1741,41727.0
2016-12-09 10:20:00,71.8,71.98,71.76,71.98,30730.0,71.1642,71.3426,71.1245,71.3426,30730.0
2016-12-09 10:25:00,71.98,71.98,71.84,71.92,55235.0,71.3426,71.3426,71.2038,71.2831,55235.0
2016-12-09 10:30:00,71.92,71.97,71.88,71.97,34935.0,71.2831,71.3327,71.2434,71.3327,34935.0
2016-12-09 10:35:00,71.96,71.98,71.9,71.92,36738.0,71.3227,71.3426,71.2633,71.2831,36738.0
2016-12-09 10:40:00,71.93,71.94,71.85,71.86,31651.0,71.293,71.3029,71.2137,71.2236,31651.0
2016-12-09 10:45:00,71.86,71.86,71.67,71.8,55004.0,71.2236,71.2236,71.0353,71.1642,55004.0
2016-12-09 10:50:00,71.81,71.91,71.77,71.81,92923.0,71.1741,71.2732,71.1344,71.1741,92923.0
2016-12-09 10:55:00,71.81,71.84,71.75,71.76,54455.0,71.1741,71.2038,71.1146,71.1245,54455.0
2016-12-09 11:00:00,71.77,71.85,71.72,71.77,30916.0,71.1344,71.2137,71.0849,71.1344,30916.0
2016-12-09 11:05:00,71.77,71.85,71.75,71.81,13994.0,71.1344,71.2137,71.1146,71.1741,13994.0
2016-12-09 11:10:00,71.81,71.89,71.8,71.82,19362.0,71.1741,71.2534,71.1642,71.184,19362.0
2016-12-09 11:15:00,71.8,71.82,71.76,71.77,50789.0,71.1642,71.184,71.1245,71.1344,50789.0
2016-12-09 11:20:00,71.79,71.8,71.68,71.68,19668.0,71.1542,71.1642,71.0452,71.0452,19668.0
2016-12-09 11:25:00,71.68,71.68,71.52,71.61,69207.0,71.0452,71.0452,70.8866,70.9758,69207.0
2016-12-09 11:30:00,71.61,71.61,71.46,71.46,67803.0,70.9758,70.9758,70.8272,70.8272,67803.0
2016-12-09 11:35:00,71.45,71.48,71.32,71.32,41395.0,70.8173,70.847,70.6884,70.6884,41395.0
2016-12-09 11:40:00,71.31,71.35,71.15,71.18,53859.0,70.6785,70.7181,70.5199,70.5496,53859.0
2016-12-09 11:45:00,71.18,71.39,71.11,71.36,56339.0,70.5496,70.7578,70.4803,70.7281,56339.0
2016-12-09 11:50:00,71.37,71.43,71.26,71.27,49870.0,70.738,70.7974,70.6289,70.6389,49870.0
2016-12-09 11:55:00,71.27,71.33,71.24,71.27,43335.0,70.6389,70.6983,70.6091,70.6389,43335.0
2016-12-09 12:00:00,71.27,71.48,71.2,71.48,72454.0,70.6389,70.847,70.5695,70.847,72454.0
2016-12-09 12:05:00,71.47,71.55,71.44,71.53,30277.0,70.8371,70.9164,70.8073,70.8965,30277.0
2016-12-09 12:10:00,71.52,71.55,71.4,71.43,61220.0,70.8866,70.9164,70.7677,70.7974,61220.0
2016-12-09 12:15:00,71.43,71.52,71.43,71.46,46642.0,70.7974,70.8866,70.7974,70.8272,46642.0
2016-12-09 12:20:00,71.47,71.48,71.32,71.33,25696.0,70.8371,70.847,70.6884,70.6983,25696.0
2016-12-09 12:25:00,71.33,71.35,71.27,71.35,12891.0,70.6983,70.7181,70.6389,70.7181,12891.0
2016-12-09 12:30:00,71.36,71.42,71.34,71.37,30398.0,70.7281,70.7875,70.7082,70.738,30398.0
2016-12-09 12:35:00,71.37,71.4,71.34,71.39,21787.0,70.738,70.7677,70.7082,70.7578,21787.0
2016-12-09 12:40:00,71.4,71.4,71.26,71.26,25524.0,70.7677,70.7677,70.6289,70.6289,25524.0
2016-12-09 12:45:00,71.27,71.29,71.19,71.2,41167.0,70.6389,70.6587,70.5596,70.5695,41167.0
2016-12-09 12:50:00,71.22,71.27,71.19,71.21,25874.0,70.5893,70.6389,70.5596,70.5794,25874.0
2016-12-09 12:55:00,71.2,71.2,71.0,71.05,69800.0,70.5695,70.5695,70.3712,70.4208,69800.0
2016-12-09 13:00:00,71.05,71.08,71.01,71.03,54900.0,70.4208,70.4505,70.3812,70.401,54900.0
2016-12-09 13:05:00,71.03,71.07,71.01,71.02,30302.0,70.401,70.4406,70.3812,70.3911,30302.0
2016-12-09 13:10:00,71.03,71.14,70.98,71.03,63300.0,70.401,70.51,70.3514,70.401,63300.0
2016-12-09 13:15:00,71.04,71.09,70.97,70.98,56034.0,70.4109,70.4604,70.3415,70.3514,56034.0
2016-12-09 13:20:00,70.96,71.09,70.91,71.05,27119.0,70.3316,70.4604,70.282,70.4208,27119.0
2016-12-09 13:25:00,71.05,71.06,70.98,71.03,40598.0,70.4208,70.4307,70.3514,70.401,40598.0
2016-12-09 13:30:00,71.02,71.03,70.84,70.9,57130.0,70.3911,70.401,70.2127,70.2721,57130.0
2016-12-09 13:35:00,70.92,70.93,70.72,70.8,74564.0,70.292,70.3019,70.0937,70.173,74564.0
2016-12-09 13:40:00,70.79,70.81,70.61,70.62,88611.0,70.1631,70.1829,69.9847,69.9946,88611.0
2016-12-09 13:45:00,70.63,70.74,70.62,70.74,45776.0,70.0045,70.1135,69.9946,70.1135,45776.0
2016-12-09 13:50:00,70.74,70.81,70.65,70.66,100418.0,70.1135,70.1829,70.0243,70.0343,100418.0
2016-12-09 13:55:00,70.67,70.71,70.62,70.69,68961.0,70.0442,70.0838,69.9946,70.064,68961.0
2016-12-09 14:00:00,70.7,70.85,70.69,70.78,48603.0,70.0739,70.2226,70.064,70.1532,48603.0
2016-12-09 14:05:00,70.77,70.89,70.75,70.87,54720.0,70.1433,70.2622,70.1235,70.2424,54720.0
2016-12-09 14:10:00,70.86,70.87,70.83,70.85,39531.0,70.2325,70.2424,70.2027,70.2226,39531.0
2016-12-09 14:15:00,70.86,70.86,70.76,70.76,45473.0,70.2325,70.2325,70.1334,70.1334,45473.0
2016-12-09 14:20:00,70.75,70.81,70.74,70.8,56858.0,70.1235,70.1829,70.1135,70.173,56858.0
2016-12-09 14:25:00,70.79,70.83,70.79,70.82,41288.0,70.1631,70.2027,70.1631,70.1928,41288.0
2016-12-09 14:30:00,70.81,70.82,70.72,70.79,105617.0,70.1829,70.1928,70.0937,70.1631,105617.0
2016-12-09 14:35:00,70.8,70.8,70.71,70.77,34683.0,70.173,70.173,70.0838,70.1433,34683.0
2016-12-09 14:40:00,70.77,70.85,70.77,70.83,34576.0,70.1433,70.2226,70.1433,70.2027,34576.0
2016-12-09 14:45:00,70.83,70.95,70.82,70.95,40140.0,70.2027,70.3217,70.1928,70.3217,40140.0
2016-12-09 14:50:00,70.95,70.96,70.9,70.94,56579.0,70.3217,70.3316,70.2721,70.3118,56579.0
2016-12-09 14:55:00,70.93,70.95,70.88,70.91,28914.0,70.3019,70.3217,70.2523,70.282,28914.0
2016-12-09 15:00:00,70.91,70.96,70.88,70.95,49961.0,70.282,70.3316,70.2523,70.3217,49961.0
2016-12-09 15:05:00,70.95,71.03,70.94,71.0,79060.0,70.3217,70.401,70.3118,70.3712,79060.0
2016-12-09 15:10:00,71.0,71.01,70.95,70.98,51963.0,70.3712,70.3812,70.3217,70.3514,51963.0
2016-12-09 15:15:00,70.98,71.01,70.97,71.0,76790.0,70.3514,70.3812,70.3415,70.3712,76790.0
2016-12-09 15:20:00,71.01,71.05,70.99,71.04,59197.0,70.3812,70.4208,70.3613,70.4109,59197.0
2016-12-09 15:25:00,71.04,71.14,71.03,71.14,79241.0,70.4109,70.51,70.401,70.51,79241.0
2016-12-09 15:30:00,71.13,71.24,71.09,71.15,126391.0,70.5001,70.6091,70.4604,70.5199,126391.0
2016-12-09 15:35:00,71.15,71.15,71.03,71.06,78692.0,70.5199,70.5199,70.401,70.4307,78692.0
2016-12-09 15:40:00,71.06,71.13,71.02,71.04,89863.0,70.4307,70.5001,70.3911,70.4109,89863.0
2016-12-09 15:45:00,71.04,71.06,70.99,71.0,117130.0,70.4109,70.4307,70.3613,70.3712,117130.0
2016-12-09 15:50:00,71.01,71.1,71.0,71.08,155043.0,70.3812,70.4704,70.3712,70.4505,155043.0
2016-12-09 15:55:00,71.09,71.17,71.06,71.16,294190.0,70.4604,70.5397,70.4307,70.5298,294190.0
2016-12-12 09:30:00,70.82,70.85,70.13,70.19,227101.0,70.1928,70.2226,69.5089,69.5684,227101.0
2016-12-12 09:35:00,70.18,70.31,70.0,70.31,146164.0,69.5585,69.6874,69.3801,69.6874,146164.0
2016-12-12 09:40:00,70.34,70.43,70.21,70.37,123931.0,69.7171,69.8063,69.5882,69.7468,123931.0
2016-12-12 09:45:00,70.36,70.55,70.3,70.33,185430.0,69.7369,69.9252,69.6774,69.7072,185430.0
2016-12-12 09:50:00,70.3,70.33,70.19,70.25,65566.0,69.6774,69.7072,69.5684,69.6279,65566.0
2016-12-12 09:55:00,70.32,70.38,70.22,70.27,77991.0,69.6973,69.7567,69.5981,69.6477,77991.0
2016-12-12 10:00:00,70.26,70.42,70.24,70.37,96390.0,69.6378,69.7964,69.618,69.7468,96390.0
2016-12-12 10:05:00,70.36,70.39,70.23,70.25,79111.0,69.7369,69.7666,69.6081,69.6279,79111.0
2016-12-12 10:10:00,70.26,70.27,70.08,70.13,86069.0,69.6378,69.6477,69.4594,69.5089,86069.0
2016-12-12 10:15:00,70.14,70.16,70.06,70.08,74918.0,69.5189,69.5387,69.4396,69.4594,74918.0
2016-12-12 10:20:00,70.08,70.16,70.07,70.08,57184.0,69.4594,69.5387,69.4495,69.4594,57184.0
2016-12-12 10:25:00,70.08,70.15,70.04,70.09,92002.0,69.4594,69.5288,69.4197,69.4693,92002.0
2016-12-12 10:30:00,70.08,70.12,69.94,70.0,109452.0,69.4594,69.499,69.3206,69.3801,109452.0
2016-12-12 10:35:00,70.0,70.17,69.99,70.03,51377.0,69.3801,69.5486,69.3702,69.4098,51377.0
2016-12-12 10:40:00,70.02,70.04,69.9,69.95,56260.0,69.3999,69.4197,69.281,69.3305,56260.0
2016-12-12 10:45:00,69.95,70.13,69.95,70.11,55485.0,69.3305,69.5089,69.3305,69.4891,55485.0
2016-12-12 10:50:00,70.12,70.12,69.98,70.0,66530.0,69.499,69.499,69.3603,69.3801,66530.0
2016-12-12 10:55:00,70.0,70.04,69.97,69.99,39980.0,69.3801,69.4197,69.3504,69.3702,39980.0
2016-12-12 11:00:00,70.0,70.05,69.99,70.05,46914.0,69.3801,69.4297,69.3702,69.4297,46914.0
2016-12-12 11:05:00,70.04,70.04,69.98,69.99,37452.0,69.4197,69.4197,69.3603,69.3702,37452.0
2016-12-12 11:10:00,69.99,70.0,69.96,69.98,66404.0,69.3702,69.3801,69.3405,69.3603,66404.0
2016-12-12 11:15:00,69.98,70.04,69.97,70.03,49103.0,69.3603,69.4197,69.3504,69.4098,49103.0
2016-12-12 11:20:00,70.03,70.04,69.98,69.99,62605.0,69.4098,69.4197,69.3603,69.3702,62605.0
2016-12-12 11:25:00,70.0,70.0,69.8,69.89,63618.0,69.3801,69.3801,69.1819,69.2711,63618.0
2016-12-12 11:30:00,69.91,69.95,69.83,69.84,76666.0,69.2909,69.3305,69.2116,69.2215,76666.0
2016-12-12 11:35:00,69.85,69.9,69.83,69.85,24881.0,69.2314,69.281,69.2116,69.2314,24881.0
2016-12-12 11:40:00,69.84,69.84,69.7,69.75,55189.0,69.2215,69.2215,69.0828,69.1323,55189.0
2016-12-12 11:45:00,69.75,69.77,69.7,69.71,70510.0,69.1323,69.1521,69.0828,69.0927,70510.0
2016-12-12 11:50:00,69.71,69.75,69.7,69.74,41509.0,69.0927,69.1323,69.0828,69.1224,41509.0
2016-12-12 11:55:00,69.74,69.86,69.73,69.84,73431.0,69.1224,69.2413,69.1125,69.2215,73431.0
2016-12-12 12:00:00,69.83,69.83,69.58,69.64,126516.0,69.2116,69.2116,68.9638,69.0233,126516.0
2016-12-12 12:05:00,69.66,69.84,69.65,69.83,47161.0,69.0431,69.2215,69.0332,69.2116,47161.0
2016-12-12 12:10:00,69.84,69.85,69.71,69.71,59427.0,69.2215,69.2314,69.0927,69.0927,59427.0
2016-12-12 12:15:00,69.71,69.74,69.66,69.68,18391.0,69.0927,69.1224,69.0431,69.0629,18391.0
2016-12-12 12:20:00,69.66,69.69,69.63,69.67,20356.0,69.0431,69.0728,69.0134,69.053,20356.0
2016-12-12 12:25:00,69.66,69.75,69.64,69.71,29020.0,69.0431,69.1323,69.0233,69.0927,29020.0
2016-12-12 12:30:00,69.72,69.72,69.58,69.61,118552.0,69.1026,69.1026,68.9638,68.9936,118552.0
2016-12-12 12:35:00,69.62,69.66,69.62,69.66,48717.0,69.0035,69.0431,69.0035,69.0431,48717.0
2016-12-12 12:40:00,69.65,69.83,69.63,69.81,25494.0,69.0332,69.2116,69.0134,69.1918,25494.0
2016-12-12 12:45:00,69.81,69.83,69.7,69.78,41407.0,69.1918,69.2116,69.0828,69.162,41407.0
2016-12-12 12:50:00,69.77,69.81,69.74,69.78,23438.0,69.1521,69.1918,69.1224,69.162,23438.0
2016-12-12 12:55:00,69.79,70.01,69.79,70.0,66061.0,69.172,69.39,69.172,69.3801,66061.0
2016-12-12 13:00:00,69.99,70.01,69.94,69.96,23195.0,69.3702,69.39,69.3206,69.3405,23195.0
2016-12-12 13:05:00,69.97,70.03,69.93,70.0,53398.0,69.3504,69.4098,69.3107,69.3801,53398.0
2016-12-12 13:10:00,70.0,70.01,69.8,69.99,69136.0,69.3801,69.39,69.1819,69.3702,69136.0
2016-12-12 13:15:00,69.98,70.04,69.98,70.0,68358.0,69.3603,69.4197,69.3603,69.3801,68358.0
2016-12-12 13:20:00,69.99,69.99,69.92,69.98,25191.0,69.3702,69.3702,69.3008,69.3603,25191.0
2016-12-12 13:25:00,69.98,70.1,69.98,70.09,46620.0,69.3603,69.4792,69.3603,69.4693,46620.0
2016-12-12 13:30:00,70.09,70.1,69.94,69.95,27834.0,69.4693,69.4792,69.3206,69.3305,27834.0
2016-12-12 13:35:00,69.94,70.03,69.91,70.0,43930.0,69.3206,69.4098,69.2909,69.3801,43930.0
2016-12-12 13:40:00,70.0,70.09,70.0,70.06,35006.0,69.3801,69.4693,69.3801,69.4396,35006.0
2016-12-12 13:45:00,70.06,70.07,69.96,69.98,38887.0,69.4396,69.4495,69.3405,69.3603,38887.0
2016-12-12 13:50:00,69.97,70.01,69.93,70.0,49886.0,69.3504,69.39,69.3107,69.3801,49886.0
2016-12-12 13:55:00,69.99,70.04,69.96,69.97,34842.0,69.3702,69.4197,69.3405,69.3504,34842.0
2016-12-12 14:00:00,69.96,70.0,69.9,69.99,44295.0,69.3405,69.3801,69.281,69.3702,44295.0
2016-12-12 14:05:00,69.98,70.0,69.92,69.94,50273.0,69.3603,69.3801,69.3008,69.3206,50273.0
2016-12-12 14:10:00,69.94,70.0,69.92,69.99,39542.0,69.3206,69.3801,69.3008,69.3702,39542.0
2016-12-12 14:15:00,69.99,70.01,69.94,69.97,40798.0,69.3702,69.39,69.3206,69.3504,40798.0
2016-12-12 14:20:00,69.97,70.0,69.95,69.98,46771.0,69.3504,69.3801,69.3305,69.3603,46771.0
2016-12-12 14:25:00,69.97,69.98,69.88,69.91,28089.0,69.3504,69.3603,69.2612,69.2909,28089.0
2016-12-12 14:30:00,69.9,70.01,69.87,69.96,81507.0,69.281,69.39,69.2512,69.3405,81507.0
2016-12-12 14:35:00,69.96,69.99,69.94,69.95,40287.0,69.3405,69.3702,69.3206,69.3305,40287.0
2016-12-12 14:40:00,69.95,70.02,69.95,70.01,55934.0,69.3305,69.3999,69.3305,69.39,55934.0
2016-12-12 14:45:00,70.0,70.04,69.98,70.03,69046.0,69.3801,69.4197,69.3603,69.4098,69046.0
2016-12-12 14:50:00,70.03,70.07,69.99,70.06,43676.0,69.4098,69.4495,69.3702,69.4396,43676.0
2016-12-12 14:55:00,70.07,70.1,70.01,70.02,24943.0,69.4495,69.4792,69.39,69.3999,24943.0
2016-12-12 15:00:00,70.02,70.1,70.01,70.08,29312.0,69.3999,69.4792,69.39,69.4594,29312.0
2016-12-12 15:05:00,70.07,70.09,70.01,70.05,30073.0,69.4495,69.4693,69.39,69.4297,30073.0
2016-12-12 15:10:00,70.05,70.11,70.05,70.06,29631.0,69.4297,69.4891,69.4297,69.4396,29631.0
2016-12-12 15:15:00,70.06,70.16,70.05,70.15,36687.0,69.4396,69.5387,69.4297,69.5288,36687.0
2016-12-12 15:20:00,70.15,70.21,70.14,70.2,62345.0,69.5288,69.5882,69.5189,69.5783,62345.0
2016-12-12 15:25:00,70.2,70.23,70.17,70.17,43496.0,69.5783,69.6081,69.5486,69.5486,43496.0
2016-12-12 15:30:00,70.17,70.23,70.15,70.23,63964.0,69.5486,69.6081,69.5288,69.6081,63964.0
2016-12-12 15:35:00,70.23,70.3,70.2,70.29,89850.0,69.6081,69.6774,69.5783,69.6675,89850.0
2016-12-12 15:40:00,70.28,70.31,70.22,70.23,118999.0,69.6576,69.6874,69.5981,69.6081,118999.0
2016-12-12 15:45:00,70.22,70.31,70.21,70.29,121870.0,69.5981,69.6874,69.5882,69.6675,121870.0
2016-12-12 15:50:00,70.3,70.31,70.26,70.3,148114.0,69.6774,69.6874,69.6378,69.6774,148114.0
2016-12-12 15:55:00,70.3,70.42,70.27,70.4,381318.0,69.6774,69.7964,69.6477,69.7766,381318.0
2016-12-13 09:30:00,70.44,70.75,70.35,70.65,150276.0,69.8162,70.1235,69.727,70.0243,150276.0
2016-12-13 09:35:00,70.66,70.88,70.6,70.8,60937.0,70.0343,70.2523,69.9748,70.173,60937.0
2016-12-13 09:40:00,70.76,71.06,70.75,71.01,60508.0,70.1334,70.4307,70.1235,70.3812,60508.0
2016-12-13 09:45:00,71.01,71.37,70.99,71.36,74570.0,70.3812,70.738,70.3613,70.7281,74570.0
2016-12-13 09:50:00,71.38,71.49,71.26,71.33,132672.0,70.7479,70.8569,70.6289,70.6983,132672.0
2016-12-13 09:55:00,71.33,71.39,71.12,71.25,56792.0,70.6983,70.7578,70.4902,70.619,56792.0
2016-12-13 10:00:00,71.25,71.32,71.18,71.25,131510.0,70.619,70.6884,70.5496,70.619,131510.0
2016-12-13 10:05:00,71.24,71.38,71.23,71.36,83462.0,70.6091,70.7479,70.5992,70.7281,83462.0
2016-12-13 10:10:00,71.39,71.69,71.37,71.63,72251.0,70.7578,71.0551,70.738,70.9957,72251.0
2016-12-13 10:15:00,71.64,71.71,71.59,71.61,58065.0,71.0056,71.075,70.956,70.9758,58065.0
2016-12-13 10:20:00,71.6,71.81,71.6,71.78,79880.0,70.9659,71.1741,70.9659,71.1443,79880.0
2016-12-13 10:25:00,71.78,71.88,71.73,71.74,63915.0,71.1443,71.2434,71.0948,71.1047,63915.0
2016-12-13 10:30:00,71.75,71.76,71.61,71.61,44736.0,71.1146,71.1245,70.9758,70.9758,44736.0
2016-12-13 10:35:00,71.59,71.59,71.43,71.53,65484.0,70.956,70.956,70.7974,70.8965,65484.0
2016-12-13 10:40:00,71.55,71.76,71.53,71.62,95233.0,70.9164,71.1245,70.8965,70.9858,95233.0
2016-12-13 10:45:00,71.61,71.82,71.6,71.79,37212.0,70.9758,71.184,70.9659,71.1542,37212.0
2016-12-13 10:50:00,71.81,72.13,71.79,72.13,109216.0,71.1741,71.4912,71.1542,71.4912,109216.0
2016-12-13 10:55:00,72.13,72.13,71.75,71.77,101859.0,71.4912,71.4912,71.1146,71.1344,101859.0
2016-12-13 11:00:00,71.77,71.97,71.71,71.94,103649.0,71.1344,71.3327,71.075,71.3029,103649.0
2016-12-13 11:05:00,71.94,71.97,71.72,71.73,60784.0,71.3029,71.3327,71.0849,71.0948,60784.0
2016-12-13 11:10:00,71.74,71.92,71.73,71.91,91985.0,71.1047,71.2831,71.0948,71.2732,91985.0
2016-12-13 11:15:00,71.9,71.96,71.86,71.95,96742.0,71.2633,71.3227,71.2236,71.3128,96742.0
2016-12-13 11:20:00,71.94,72.02,71.92,71.93,85082.0,71.3029,71.3822,71.2831,71.293,85082.0
2016-12-13 11:25:00,71.93,72.0,71.9,71.99,50760.0,71.293,71.3624,71.2633,71.3525,50760.0
2016-12-13 11:30:00,71.98,72.02,71.83,71.94,59188.0,71.3426,71.3822,71.1939,71.3029,59188.0
2016-12-13 11:35:00,71.93,72.09,71.92,72.04,43737.0,71.293,71.4516,71.2831,71.402,43737.0
2016-12-13 11:40:00,72.04,72.07,71.96,72.03,51404.0,71.402,71.4318,71.3227,71.3921,51404.0
2016-12-13 11:45:00,72.02,72.07,71.99,72.01,78580.0,71.3822,71.4318,71.3525,71.3723,78580.0
2016-12-13 11:50:00,72.02,72.02,71.78,71.85,71035.0,71.3822,71.3822,71.1443,71.2137,71035.0
2016-12-13 11:55:00,71.84,71.95,71.82,71.92,47662.0,71.2038,71.3128,71.184,71.2831,47662.0
2016-12-13 12:00:00,71.93,71.95,71.81,71.82,43423.0,71.293,71.3128,71.1741,71.184,43423.0
2016-12-13 12:05:00,71.83,71.84,71.65,71.65,65766.0,71.1939,71.2038,71.0155,71.0155,65766.0
2016-12-13 12:10:00,71.65,71.66,71.58,71.63,93955.0,71.0155,71.0254,70.9461,70.9957,93955.0
2016-12-13 12:15:00,71.62,71.65,71.51,71.51,41252.0,70.9858,71.0155,70.8767,70.8767,41252.0
2016-12-13 12:20:00,71.52,71.7,71.52,71.69,43800.0,70.8866,71.065,70.8866,71.0551,43800.0
2016-12-13 12:25:00,71.7,71.75,71.68,71.74,25157.0,71.065,71.1146,71.0452,71.1047,25157.0
2016-12-13 12:30:00,71.75,71.86,71.72,71.85,83211.0,71.1146,71.2236,71.0849,71.2137,83211.0
2016-12-13 12:35:00,71.84,71.84,71.67,71.7,62980.0,71.2038,71.2038,71.0353,71.065,62980.0
2016-12-13 12:40:00,71.69,71.71,71.62,71.71,37697.0,71.0551,71.075,70.9858,71.075,37697.0
2016-12-13 12:45:00,71.7,71.71,71.65,71.66,29892.0,71.065,71.075,71.0155,71.0254,29892.0
2016-12-13 12:50:00,71.67,71.71,71.59,71.65,42914.0,71.0353,71.075,70.956,71.0155,42914.0
2016-12-13 12:55:00,71.65,71.7,71.64,71.67,25597.0,71.0155,71.065,71.0056,71.0353,25597.0
2016-12-13 13:00:00,71.69,71.82,71.61,71.82,34661.0,71.0551,71.184,70.9758,71.184,34661.0
2016-12-13 13:05:00,71.83,71.85,71.79,71.81,29913.0,71.1939,71.2137,71.1542,71.1741,29913.0
2016-12-13 13:10:00,71.81,71.84,71.77,71.81,33071.0,71.1741,71.2038,71.1344,71.1741,33071.0
2016-12-13 13:15:00,71.8,71.89,71.79,71.87,33934.0,71.1642,71.2534,71.1542,71.2335,33934.0
2016-12-13 13:20:00,71.88,71.89,71.79,71.83,25671.0,71.2434,71.2534,71.1542,71.1939,25671.0
2016-12-13 13:25:00,71.82,71.94,71.76,71.94,58852.0,71.184,71.3029,71.1245,71.3029,58852.0
2016-12-13 13:30:00,71.93,72.0,71.91,71.94,26190.0,71.293,71.3624,71.2732,71.3029,26190.0
2016-12-13 13:35:00,71.94,71.97,71.88,71.88,36209.0,71.3029,71.3327,71.2434,71.2434,36209.0
2016-12-13 13:40:00,71.88,71.92,71.85,71.9,37296.0,71.2434,71.2831,71.2137,71.2633,37296.0
2016-12-13 13:45:00,71.89,71.9,71.79,71.81,37035.0,71.2534,71.2633,71.1542,71.1741,37035.0
2016-12-13 13:50:00,71.83,71.89,71.8,71.8,132580.0,71.1939,71.2534,71.1642,71.1642,132580.0
2016-12-13 13:55:00,71.8,71.9,71.79,71.79,43288.0,71.1642,71.2633,71.1542,71.1542,43288.0
2016-12-13 14:00:00,71.79,71.81,71.72,71.72,33218.0,71.1542,71.1741,71.0849,71.0849,33218.0
2016-12-13 14:05:00,71.72,71.72,71.59,71.59,42209.0,71.0849,71.0849,70.956,70.956,42209.0
2016-12-13 14:10:00,71.6,71.73,71.6,71.68,43442.0,70.9659,71.0948,70.9659,71.0452,43442.0
2016-12-13 14:15:00,71.67,71.69,71.53,71.54,69137.0,71.0353,71.0551,70.8965,70.9065,69137.0
2016-12-13 14:20:00,71.54,71.54,71.44,71.44,44927.0,70.9065,70.9065,70.8073,70.8073,44927.0
2016-12-13 14:25:00,71.44,71.44,71.37,71.42,36513.0,70.8073,70.8073,70.738,70.7875,36513.0
2016-12-13 14:30:00,71.41,71.49,71.36,71.4,36256.0,70.7776,70.8569,70.7281,70.7677,36256.0
2016-12-13 14:35:00,71.39,71.5,71.39,71.5,34377.0,70.7578,70.8668,70.7578,70.8668,34377.0
2016-12-13 14:40:00,71.5,71.5,71.43,71.46,32874.0,70.8668,70.8668,70.7974,70.8272,32874.0
2016-12-13 14:45:00,71.47,71.52,71.45,71.5,33135.0,70.8371,70.8866,70.8173,70.8668,33135.0
2016-12-13 14:50:00,71.5,71.52,71.46,71.51,39889.0,70.8668,70.8866,70.8272,70.8767,39889.0
2016-12-13 14:55:00,71.53,71.58,71.48,71.51,52822.0,70.8965,70.9461,70.847,70.8767,52822.0
2016-12-13 15:00:00,71.52,71.54,71.49,71.54,41361.0,70.8866,70.9065,70.8569,70.9065,41361.0
2016-12-13 15:05:00,71.53,71.61,71.52,71.61,33076.0,70.8965,70.9758,70.8866,70.9758,33076.0
2016-12-13 15:10:00,71.61,71.63,71.54,71.54,41141.0,70.9758,70.9957,70.9065,70.9065,41141.0
2016-12-13 15:15:00,71.55,71.65,71.55,71.63,52212.0,70.9164,71.0155,70.9164,70.9957,52212.0
2016-12-13 15:20:00,71.63,71.65,71.55,71.55,76054.0,70.9957,71.0155,70.9164,70.9164,76054.0
2016-12-13 15:25:00,71.56,71.66,71.56,71.64,40030.0,70.9263,71.0254,70.9263,71.0056,40030.0
2016-12-13 15:30:00,71.65,71.66,71.57,71.65,70922.0,71.0155,71.0254,70.9362,71.0155,70922.0
2016-12-13 15:35:00,71.66,71.73,71.65,71.69,115028.0,71.0254,71.0948,71.0155,71.0551,115028.0
2016-12-13 15:40:00,71.68,71.76,71.66,71.67,97121.0,71.0452,71.1245,71.0254,71.0353,97121.0
2016-12-13 15:45:00,71.67,71.73,71.61,71.66,110556.0,71.0353,71.0948,70.9758,71.0254,110556.0
2016-12-13 15:50:00,71.66,71.66,71.57,71.63,137535.0,71.0254,71.0254,70.9362,70.9957,137535.0
2016-12-13 15:55:00,71.62,71.62,71.53,71.6,237608.0,70.9858,70.9858,70.8965,70.9659,237608.0
2016-12-14 09:30:00,71.71,71.84,71.16,71.77,82594.0,71.075,71.2038,70.5298,71.1344,82594.0
2016-12-14 09:35:00,71.7,71.87,71.65,71.65,21214.0,71.065,71.2335,71.0155,71.0155,21214.0
2016-12-14 09:40:00,71.7,71.73,71.63,71.71,19244.0,71.065,71.0948,70.9957,71.075,19244.0
2016-12-14 09:45:00,71.65,71.73,71.28,71.3,37388.0,71.0155,71.0948,70.6488,70.6686,37388.0
2016-12-14 09:50:00,71.27,71.46,71.26,71.4,40994.0,70.6389,70.8272,70.6289,70.7677,40994.0
2016-12-14 09:55:00,71.41,71.54,71.39,71.43,30017.0,70.7776,70.9065,70.7578,70.7974,30017.0
2016-12-14 10:00:00,71.42,71.45,71.33,71.34,30382.0,70.7875,70.8173,70.6983,70.7082,30382.0
2016-12-14 10:05:00,71.37,71.49,71.35,71.48,23634.0,70.738,70.8569,70.7181,70.847,23634.0
2016-12-14 10:10:00,71.46,71.54,71.38,71.38,46792.0,70.8272,70.9065,70.7479,70.7479,46792.0
2016-12-14 10:15:00,71.37,71.46,71.31,71.43,37409.0,70.738,70.8272,70.6785,70.7974,37409.0
2016-12-14 10:20:00,71.43,71.56,71.42,71.55,17336.0,70.7974,70.9263,70.7875,70.9164,17336.0
2016-12-14 10:25:00,71.56,71.6,71.45,71.49,19689.0,70.9263,70.9659,70.8173,70.8569,19689.0
2016-12-14 10:30:00,71.49,71.62,71.48,71.58,31349.0,70.8569,70.9858,70.847,70.9461,31349.0
2016-12-14 10:35:00,71.57,71.58,71.31,71.46,33929.0,70.9362,70.9461,70.6785,70.8272,33929.0
2016-12-14 10:40:00,71.47,71.51,71.45,71.5,26774.0,70.8371,70.8767,70.8173,70.8668,26774.0
2016-12-14 10:45:00,71.49,71.59,71.47,71.59,21922.0,70.8569,70.956,70.8371,70.956,21922.0
2016-12-14 10:50:00,71.59,71.61,71.5,71.6,32504.0,70.956,70.9758,70.8668,70.9659,32504.0
2016-12-14 10:55:00,71.6,71.67,71.49,71.67,67183.0,70.9659,71.0353,70.8569,71.0353,67183.0
2016-12-14 11:00:00,71.64,71.66,71.54,71.58,39048.0,71.0056,71.0254,70.9065,70.9461,39048.0
2016-12-14 11:05:00,71.6,71.61,71.51,71.54,49870.0,70.9659,70.9758,70.8767,70.9065,49870.0
2016-12-14 11:10:00,71.56,71.59,71.53,71.57,38204.0,70.9263,70.956,70.8965,70.9362,38204.0
2016-12-14 11:15:00,71.57,71.64,71.57,71.6,37028.0,70.9362,71.0056,70.9362,70.9659,37028.0
2016-12-14 11:20:00,71.6,71.69,71.58,71.67,21545.0,70.9659,71.0551,70.9461,71.0353,21545.0
2016-12-14 11:25:00,71.66,71.71,71.58,71.59,24291.0,71.0254,71.075,70.9461,70.956,24291.0
2016-12-14 11:30:00,71.59,71.6,71.44,71.45,27745.0,70.956,70.9659,70.8073,70.8173,27745.0
2016-12-14 11:35:00,71.48,71.5,71.36,71.48,17908.0,70.847,70.8668,70.7281,70.847,17908.0
2016-12-14 11:40:00,71.48,71.48,71.37,71.44,36923.0,70.847,70.847,70.738,70.8073,36923.0
2016-12-14 11:45:00,71.42,71.55,71.41,71.44,24174.0,70.7875,70.9164,70.7776,70.8073,24174.0
2016-12-14 11:50:00,71.43,71.51,71.43,71.51,17602.0,70.7974,70.8767,70.7974,70.8767,17602.0
2016-12-14 11:55:00,71.5,71.5,71.44,71.45,13013.0,70.8668,70.8668,70.8073,70.8173,13013.0
2016-12-14 12:00:00,71.46,71.5,71.39,71.47,22605.0,70.8272,70.8668,70.7578,70.8371,22605.0
2016-12-14 12:05:00,71.46,71.46,71.35,71.39,14930.0,70.8272,70.8272,70.7181,70.7578,14930.0
2016-12-14 12:10:00,71.38,71.48,71.37,71.45,17814.0,70.7479,70.847,70.738,70.8173,17814.0
2016-12-14 12:15:00,71.45,71.51,71.42,71.42,15374.0,70.8173,70.8767,70.7875,70.7875,15374.0
2016-12-14 12:20:00,71.42,71.42,71.36,71.36,20081.0,70.7875,70.7875,70.7281,70.7281,20081.0
2016-12-14 12:25:00,71.37,71.41,71.34,71.38,23965.0,70.738,70.7776,70.7082,70.7479,23965.0
2016-12-14 12:30:00,71.39,71.41,71.35,71.38,19422.0,70.7578,70.7776,70.7181,70.7479,19422.0
2016-12-14 12:35:00,71.38,71.42,71.33,71.41,40196.0,70.7479,70.7875,70.6983,70.7776,40196.0
2016-12-14 12:40:00,71.4,71.41,71.37,71.4,14780.0,70.7677,70.7776,70.738,70.7677,14780.0
2016-12-14 12:45:00,71.4,71.44,71.39,71.42,16160.0,70.7677,70.8073,70.7578,70.7875,16160.0
2016-12-14 12:50:00,71.42,71.43,71.39,71.42,15593.0,70.7875,70.7974,70.7578,70.7875,15593.0
2016-12-14 12:55:00,71.42,71.44,71.39,71.41,14330.0,70.7875,70.8073,70.7578,70.7776,14330.0
2016-12-14 13:00:00,71.41,71.46,71.41,71.45,14977.0,70.7776,70.8272,70.7776,70.8173,14977.0
2016-12-14 13:05:00,71.45,71.48,71.37,71.38,24124.0,70.8173,70.847,70.738,70.7479,24124.0
2016-12-14 13:10:00,71.38,71.39,71.31,71.33,16774.0,70.7479,70.7578,70.6785,70.6983,16774.0
2016-12-14 13:15:00,71.31,71.35,71.29,71.32,19946.0,70.6785,70.7181,70.6587,70.6884,19946.0
2016-12-14 13:20:00,71.31,71.35,71.31,71.35,22307.0,70.6785,70.7181,70.6785,70.7181,22307.0
2016-12-14 13:25:00,71.34,71.37,71.33,71.35,20985.0,70.7082,70.738,70.6983,70.7181,20985.0
2016-12-14 13:30:00,71.35,71.36,71.29,71.33,47000.0,70.7181,70.7281,70.6587,70.6983,47000.0
2016-12-14 13:35:00,71.33,71.52,71.33,71.5,67753.0,70.6983,70.8866,70.6983,70.8668,67753.0
2016-12-14 13:40:00,71.5,71.52,71.45,71.48,33417.0,70.8668,70.8866,70.8173,70.847,33417.0
2016-12-14 13:45:00,71.48,71.48,71.41,71.41,39703.0,70.847,70.847,70.7776,70.7776,39703.0
2016-12-14 13:50:00,71.41,71.45,71.38,71.42,28631.0,70.7776,70.8173,70.7479,70.7875,28631.0
2016-12-14 13:55:00,71.42,71.62,71.41,71.59,32818.0,70.7875,70.9858,70.7776,70.956,32818.0
2016-12-14 14:00:00,71.55,71.63,71.25,71.53,42750.0,70.9164,70.9957,70.619,70.8965,42750.0
2016-12-14 14:05:00,71.48,71.51,71.25,71.41,79268.0,70.847,70.8767,70.619,70.7776,79268.0
2016-12-14 14:10:00,71.38,71.48,71.16,71.19,98543.0,70.7479,70.847,70.5298,70.5596,98543.0
2016-12-14 14:15:00,71.18,71.45,71.13,71.45,41980.0,70.5496,70.8173,70.5001,70.8173,41980.0
2016-12-14 14:20:00,71.43,71.49,71.4,71.45,30251.0,70.7974,70.8569,70.7677,70.8173,30251.0
2016-12-14 14:25:00,71.46,71.48,71.31,71.38,55870.0,70.8272,70.847,70.6785,70.7479,55870.0
2016-12-14 14:30:00,71.36,71.49,71.3,71.42,34032.0,70.7281,70.8569,70.6686,70.7875,34032.0
2016-12-14 14:35:00,71.42,71.54,71.4,71.52,46944.0,70.7875,70.9065,70.7677,70.8866,46944.0
2016-12-14 14:40:00,71.55,71.72,71.55,71.7,48185.0,70.9164,71.0849,70.9164,71.065,48185.0
2016-12-14 14:45:00,71.71,71.76,71.66,71.73,47392.0,71.075,71.1245,71.0254,71.0948,47392.0
2016-12-14 14:50:00,71.74,71.78,71.64,71.65,34302.0,71.1047,71.1443,71.0056,71.0155,34302.0
2016-12-14 14:55:00,71.63,71.64,71.46,71.47,83237.0,70.9957,71.0056,70.8272,70.8371,83237.0
2016-12-14 15:00:00,71.49,71.61,71.42,71.56,34205.0,70.8569,70.9758,70.7875,70.9263,34205.0
2016-12-14 15:05:00,71.58,71.65,71.32,71.32,44586.0,70.9461,71.0155,70.6884,70.6884,44586.0
2016-12-14 15:10:00,71.32,71.35,71.17,71.29,49050.0,70.6884,70.7181,70.5397,70.6587,49050.0
2016-12-14 15:15:00,71.28,71.41,71.23,71.41,76803.0,70.6488,70.7776,70.5992,70.7776,76803.0
2016-12-14 15:20:00,71.41,71.44,71.33,71.36,88008.0,70.7776,70.8073,70.6983,70.7281,88008.0
2016-12-14 15:25:00,71.35,71.4,71.31,71.38,36000.0,70.7181,70.7677,70.6785,70.7479,36000.0
2016-12-14 15:30:00,71.38,71.65,71.36,71.64,46816.0,70.7479,71.0155,70.7281,71.0056,46816.0
2016-12-14 15:35:00,71.63,71.66,71.55,71.55,56594.0,70.9957,71.0254,70.9164,70.9164,56594.0
2016-12-14 15:40:00,71.56,71.58,71.33,71.35,69388.0,70.9263,70.9461,70.6983,70.7181,69388.0
2016-12-14 15:45:00,71.34,71.44,71.28,71.35,92374.0,70.7082,70.8073,70.6488,70.7181,92374.0
2016-12-14 15:50:00,71.35,71.36,71.16,71.28,126638.0,70.7181,70.7281,70.5298,70.6488,126638.0
2016-12-14 15:55:00,71.26,71.41,71.21,71.37,340476.0,70.6289,70.7776,70.5794,70.738,340476.0
2016-12-15 09:30:00,71.2,71.31,71.03,71.22,81280.0,70.5695,70.6785,70.401,70.5893,81280.0
2016-12-15 09:35:00,71.24,71.33,71.1,71.24,28844.0,70.6091,70.6983,70.4704,70.6091,28844.0
2016-12-15 09:40:00,71.2,71.21,71.01,71.14,48799.0,70.5695,70.5794,70.3812,70.51,48799.0
2016-12-15 09:45:00,71.15,71.75,71.13,71.63,45027.0,70.5199,71.1146,70.5001,70.9957,45027.0
2016-12-15 09:50:00,71.63,71.95,71.63,71.87,86795.0,70.9957,71.3128,70.9957,71.2335,86795.0
2016-12-15 09:55:00,71.83,71.85,71.68,71.7,39163.0,71.1939,71.2137,71.0452,71.065,39163.0
2016-12-15 10:00:00,71.7,71.73,71.37,71.45,46138.0,71.065,71.0948,70.738,70.8173,46138.0
2016-12-15 10:05:00,71.45,71.48,71.22,71.29,69860.0,70.8173,70.847,70.5893,70.6587,69860.0
2016-12-15 10:10:00,71.3,71.31,71.13,71.14,44530.0,70.6686,70.6785,70.5001,70.51,44530.0
2016-12-15 10:15:00,71.12,71.19,71.05,71.07,25319.0,70.4902,70.5596,70.4208,70.4406,25319.0
2016-12-15 10:20:00,71.07,71.1,70.96,71.08,52350.0,70.4406,70.4704,70.3316,70.4505,52350.0
2016-12-15 10:25:00,71.08,71.18,71.01,71.09,22777.0,70.4505,70.5496,70.3812,70.4604,22777.0
2016-12-15 10:30:00,71.08,71.11,70.97,71.06,24570.0,70.4505,70.4803,70.3415,70.4307,24570.0
2016-12-15 10:35:00,71.07,71.19,71.05,71.18,32681.0,70.4406,70.5596,70.4208,70.5496,32681.0
2016-12-15 10:40:00,71.19,71.2,71.02,71.03,43585.0,70.5596,70.5695,70.3911,70.401,43585.0
2016-12-15 10:45:00,71.02,71.02,70.82,70.84,84408.0,70.3911,70.3911,70.1928,70.2127,84408.0
2016-12-15 10:50:00,70.83,70.98,70.82,70.92,42791.0,70.2027,70.3514,70.1928,70.292,42791.0
2016-12-15 10:55:00,70.92,71.0,70.9,70.94,61272.0,70.292,70.3712,70.2721,70.3118,61272.0
2016-12-15 11:00:00,70.94,71.03,70.94,71.0,56006.0,70.3118,70.401,70.3118,70.3712,56006.0
2016-12-15 11:05:00,71.0,71.07,70.96,70.99,63481.0,70.3712,70.4406,70.3316,70.3613,63481.0
2016-12-15 11:10:00,71.0,71.07,70.96,71.06,167809.0,70.3712,70.4406,70.3316,70.4307,167809.0
2016-12-15 11:15:00,71.07,71.38,71.06,71.18,58731.0,70.4406,70.7479,70.4307,70.5496,58731.0
2016-12-15 11:20:00,71.18,71.24,71.15,71.23,21212.0,70.5496,70.6091,70.5199,70.5992,21212.0
2016-12-15 11:25:00,71.24,71.29,71.16,71.23,25332.0,70.6091,70.6587,70.5298,70.5992,25332.0
2016-12-15 11:30:00,71.24,71.25,71.07,71.09,23956.0,70.6091,70.619,70.4406,70.4604,23956.0
2016-12-15 11:35:00,71.09,71.19,71.07,71.09,27470.0,70.4604,70.5596,70.4406,70.4604,27470.0
2016-12-15 11:40:00,71.1,71.12,71.01,71.09,39294.0,70.4704,70.4902,70.3812,70.4604,39294.0
2016-12-15 11:45:00,71.1,71.1,70.96,70.98,28908.0,70.4704,70.4704,70.3316,70.3514,28908.0
2016-12-15 11:50:00,70.98,71.06,70.98,71.02,45987.0,70.3514,70.4307,70.3514,70.3911,45987.0
2016-12-15 11:55:00,71.03,71.09,71.0,71.06,41311.0,70.401,70.4604,70.3712,70.4307,41311.0
2016-12-15 12:00:00,71.06,71.1,71.04,71.1,19959.0,70.4307,70.4704,70.4109,70.4704,19959.0
2016-12-15 12:05:00,71.1,71.1,71.03,71.06,68979.0,70.4704,70.4704,70.401,70.4307,68979.0
2016-12-15 12:10:00,71.05,71.08,71.03,71.07,26528.0,70.4208,70.4505,70.401,70.4406,26528.0
2016-12-15 12:15:00,71.06,71.15,71.05,71.14,20610.0,70.4307,70.5199,70.4208,70.51,20610.0
2016-12-15 12:20:00,71.14,71.21,71.12,71.21,16286.0,70.51,70.5794,70.4902,70.5794,16286.0
2016-12-15 12:25:00,71.22,71.23,71.07,71.12,42644.0,70.5893,70.5992,70.4406,70.4902,42644.0
2016-12-15 12:30:00,71.1,71.14,71.1,71.13,14641.0,70.4704,70.51,70.4704,70.5001,14641.0
2016-12-15 12:35:00,71.12,71.16,71.07,71.07,22330.0,70.4902,70.5298,70.4406,70.4406,22330.0
2016-12-15 12:40:00,71.07,71.11,70.92,70.94,45558.0,70.4406,70.4803,70.292,70.3118,45558.0
2016-12-15 12:45:00,70.94,70.95,70.75,70.78,144552.0,70.3118,70.3217,70.1235,70.1532,144552.0
2016-12-15 12:50:00,70.78,70.87,70.67,70.71,44826.0,70.1532,70.2424,70.0442,70.0838,44826.0
2016-12-15 12:55:00,70.71,70.86,70.7,70.81,30545.0,70.0838,70.2325,70.0739,70.1829,30545.0
2016-12-15 13:00:00,70.81,70.81,70.65,70.66,30578.0,70.1829,70.1829,70.0243,70.0343,30578.0
2016-12-15 13:05:00,70.68,70.72,70.64,70.66,38886.0,70.0541,70.0937,70.0144,70.0343,38886.0
2016-12-15 13:10:00,70.67,70.8,70.67,70.78,29863.0,70.0442,70.173,70.0442,70.1532,29863.0
2016-12-15 13:15:00,70.78,70.8,70.75,70.78,25620.0,70.1532,70.173,70.1235,70.1532,25620.0
2016-12-15 13:20:00,70.77,70.82,70.77,70.79,19422.0,70.1433,70.1928,70.1433,70.1631,19422.0
2016-12-15 13:25:00,70.79,70.8,70.75,70.77,20502.0,70.1631,70.173,70.1235,70.1433,20502.0
2016-12-15 13:30:00,70.78,70.8,70.76,70.78,17294.0,70.1532,70.173,70.1334,70.1532,17294.0
2016-12-15 13:35:00,70.78,70.8,70.7,70.71,22141.0,70.1532,70.173,70.0739,70.0838,22141.0
2016-12-15 13:40:00,70.7,70.72,70.66,70.66,21742.0,70.0739,70.0937,70.0343,70.0343,21742.0
2016-12-15 13:45:00,70.65,70.65,70.47,70.47,55433.0,70.0243,70.0243,69.8459,69.8459,55433.0
2016-12-15 13:50:00,70.46,70.51,70.28,70.29,53022.0,69.836,69.8856,69.6576,69.6675,53022.0
2016-12-15 13:55:00,70.28,70.4,70.26,70.37,34469.0,69.6576,69.7766,69.6378,69.7468,34469.0
2016-12-15 14:00:00,70.34,70.38,70.28,70.35,61585.0,69.7171,69.7567,69.6576,69.727,61585.0
2016-12-15 14:05:00,70.36,70.45,70.33,70.33,87125.0,69.7369,69.8261,69.7072,69.7072,87125.0
2016-12-15 14:10:00,70.33,70.35,70.29,70.31,39881.0,69.7072,69.727,69.6675,69.6874,39881.0
2016-12-15 14:15:00,70.31,70.39,70.27,70.38,43238.0,69.6874,69.7666,69.6477,69.7567,43238.0
2016-12-15 14:20:00,70.38,70.42,70.31,70.32,47687.0,69.7567,69.7964,69.6874,69.6973,47687.0
2016-12-15 14:25:00,70.31,70.44,70.3,70.44,24064.0,69.6874,69.8162,69.6774,69.8162,24064.0
2016-12-15 14:30:00,70.44,70.46,70.42,70.46,28229.0,69.8162,69.836,69.7964,69.836,28229.0
2016-12-15 14:35:00,70.47,70.5,70.42,70.45,33245.0,69.8459,69.8757,69.7964,69.8261,33245.0
2016-12-15 14:40:00,70.45,70.48,70.38,70.43,29413.0,69.8261,69.8558,69.7567,69.8063,29413.0
2016-12-15 14:45:00,70.42,70.43,70.36,70.41,58039.0,69.7964,69.8063,69.7369,69.7865,58039.0
2016-12-15 14:50:00,70.42,70.44,70.34,70.37,52612.0,69.7964,69.8162,69.7171,69.7468,52612.0
2016-12-15 14:55:00,70.36,70.39,70.3,70.36,43287.0,69.7369,69.7666,69.6774,69.7369,43287.0
2016-12-15 15:00:00,70.35,70.36,70.31,70.36,30658.0,69.727,69.7369,69.6874,69.7369,30658.0
2016-12-15 15:05:00,70.36,70.4,70.34,70.36,19397.0,69.7369,69.7766,69.7171,69.7369,19397.0
2016-12-15 15:10:00,70.35,70.37,70.3,70.3,22708.0,69.727,69.7468,69.6774,69.6774,22708.0
2016-12-15 15:15:00,70.3,70.32,70.27,70.32,40272.0,69.6774,69.6973,69.6477,69.6973,40272.0
2016-12-15 15:20:00,70.32,70.35,70.28,70.29,24073.0,69.6973,69.727,69.6576,69.6675,24073.0
2016-12-15 15:25:00,70.29,70.33,70.25,70.3,75732.0,69.6675,69.7072,69.6279,69.6774,75732.0
2016-12-15 15:30:00,70.3,70.37,70.28,70.29,100539.0,69.6774,69.7468,69.6576,69.6675,100539.0
2016-12-15 15:35:00,70.3,70.33,70.26,70.33,104324.0,69.6774,69.7072,69.6378,69.7072,104324.0
2016-12-15 15:40:00,70.33,70.35,70.29,70.3,96310.0,69.7072,69.727,69.6675,69.6774,96310.0
2016-12-15 15:45:00,70.31,70.33,70.26,70.28,161123.0,69.6874,69.7072,69.6378,69.6576,161123.0
2016-12-15 15:50:00,70.27,70.28,70.22,70.23,164521.0,69.6477,69.6576,69.5981,69.6081,164521.0
2016-12-15 15:55:00,70.23,70.29,70.15,70.22,232147.0,69.6081,69.6675,69.5288,69.5981,232147.0
2016-12-16 09:30:00,70.48,70.56,70.27,70.44,515422.0,69.8558,69.9351,69.6477,69.8162,515422.0
2016-12-16 09:35:00,70.47,70.64,70.47,70.55,85540.0,69.8459,70.0144,69.8459,69.9252,85540.0
2016-12-16 09:40:00,70.59,70.63,70.32,70.35,76554.0,69.9649,70.0045,69.6973,69.727,76554.0
2016-12-16 09:45:00,70.36,70.43,70.23,70.29,35921.0,69.7369,69.8063,69.6081,69.6675,35921.0
2016-12-16 09:50:00,70.27,70.34,70.16,70.17,51090.0,69.6477,69.7171,69.5387,69.5486,51090.0
2016-12-16 09:55:00,70.17,70.2,70.12,70.14,78341.0,69.5486,69.5783,69.499,69.5189,78341.0
2016-12-16 10:00:00,70.14,70.16,70.06,70.09,60286.0,69.5189,69.5387,69.4396,69.4693,60286.0
2016-12-16 10:05:00,70.1,70.1,70.05,70.07,144296.0,69.4792,69.4792,69.4297,69.4495,144296.0
2016-12-16 10:10:00,70.07,70.18,70.07,70.14,75413.0,69.4495,69.5585,69.4495,69.5189,75413.0
2016-12-16 10:15:00,70.14,70.16,70.05,70.11,27025.0,69.5189,69.5387,69.4297,69.4891,27025.0
2016-12-16 10:20:00,70.09,70.19,70.06,70.12,119866.0,69.4693,69.5684,69.4396,69.499,119866.0
2016-12-16 10:25:00,70.11,70.15,70.05,70.13,41907.0,69.4891,69.5288,69.4297,69.5089,41907.0
2016-12-16 10:30:00,70.15,70.16,70.05,70.06,51813.0,69.5288,69.5387,69.4297,69.4396,51813.0
2016-12-16 10:35:00,70.06,70.09,69.96,70.02,142574.0,69.4396,69.4693,69.3405,69.3999,142574.0
2016-12-16 10:40:00,70.02,70.07,69.98,70.01,57188.0,69.3999,69.4495,69.3603,69.39,57188.0
2016-12-16 10:45:00,70.01,70.02,69.95,69.95,23981.0,69.39,69.3999,69.3305,69.3305,23981.0
2016-12-16 10:50:00,69.95,70.01,69.9,69.97,43022.0,69.3305,69.39,69.281,69.3504,43022.0
2016-12-16 10:55:00,69.96,69.96,69.85,69.86,73138.0,69.3405,69.3405,69.2314,69.2413,73138.0
2016-12-16 11:00:00,69.85,69.93,69.69,69.7,80847.0,69.2314,69.3107,69.0728,69.0828,80847.0
2016-12-16 11:05:00,69.7,69.79,69.67,69.76,70233.0,69.0828,69.172,69.053,69.1422,70233.0
2016-12-16 11:10:00,69.75,69.78,69.72,69.73,80122.0,69.1323,69.162,69.1026,69.1125,80122.0
2016-12-16 11:15:00,69.73,69.73,69.62,69.63,111769.0,69.1125,69.1125,69.0035,69.0134,111769.0
2016-12-16 11:20:00,69.63,69.84,69.62,69.75,85458.0,69.0134,69.2215,69.0035,69.1323,85458.0
2016-12-16 11:25:00,69.75,69.76,69.68,69.73,44396.0,69.1323,69.1422,69.0629,69.1125,44396.0
2016-12-16 11:30:00,69.72,69.76,69.7,69.73,81012.0,69.1026,69.1422,69.0828,69.1125,81012.0
2016-12-16 11:35:00,69.73,69.8,69.72,69.78,62960.0,69.1125,69.1819,69.1026,69.162,62960.0
2016-12-16 11:40:00,69.79,69.97,69.74,69.97,58120.0,69.172,69.3504,69.1224,69.3504,58120.0
2016-12-16 11:45:00,69.97,70.0,69.91,69.91,44674.0,69.3504,69.3801,69.2909,69.2909,44674.0
2016-12-16 11:50:00,69.91,69.98,69.9,69.95,56973.0,69.2909,69.3603,69.281,69.3305,56973.0
2016-12-16 11:55:00,69.95,69.97,69.93,69.96,24058.0,69.3305,69.3504,69.3107,69.3405,24058.0
2016-12-16 12:00:00,69.97,69.98,69.88,69.95,29499.0,69.3504,69.3603,69.2612,69.3305,29499.0
2016-12-16 12:05:00,69.96,70.01,69.93,70.01,26700.0,69.3405,69.39,69.3107,69.39,26700.0
2016-12-16 12:10:00,70.01,70.04,69.96,70.04,26020.0,69.39,69.4197,69.3405,69.4197,26020.0
2016-12-16 12:15:00,70.04,70.06,70.0,70.01,19093.0,69.4197,69.4396,69.3801,69.39,19093.0
2016-12-16 12:20:00,70.01,70.1,70.0,70.04,25877.0,69.39,69.4792,69.3801,69.4197,25877.0
2016-12-16 12:25:00,70.04,70.15,70.04,70.12,17832.0,69.4197,69.5288,69.4197,69.499,17832.0
2016-12-16 12:30:00,70.11,70.16,70.07,70.13,39871.0,69.4891,69.5387,69.4495,69.5089,39871.0
2016-12-16 12:35:00,70.13,70.17,70.08,70.15,87408.0,69.5089,69.5486,69.4594,69.5288,87408.0
2016-12-16 12:40:00,70.15,70.28,70.15,70.23,28492.0,69.5288,69.6576,69.5288,69.6081,28492.0
2016-12-16 12:45:00,70.22,70.35,70.19,70.34,34470.0,69.5981,69.727,69.5684,69.7171,34470.0
2016-12-16 12:50:00,70.34,70.35,70.22,70.24,29531.0,69.7171,69.727,69.5981,69.618,29531.0
2016-12-16 12:55:00,70.25,70.26,70.23,70.24,17928.0,69.6279,69.6378,69.6081,69.618,17928.0
2016-12-16 13:00:00,70.23,70.24,69.96,69.98,34978.0,69.6081,69.618,69.3405,69.3603,34978.0
2016-12-16 13:05:00,69.97,69.97,69.9,69.96,26781.0,69.3504,69.3504,69.281,69.3405,26781.0
2016-12-16 13:10:00,69.96,69.97,69.86,69.89,21165.0,69.3405,69.3504,69.2413,69.2711,21165.0
2016-12-16 13:15:00,69.89,69.9,69.76,69.8,38363.0,69.2711,69.281,69.1422,69.1819,38363.0
2016-12-16 13:20:00,69.8,69.84,69.79,69.83,47373.0,69.1819,69.2215,69.172,69.2116,47373.0
2016-12-16 13:25:00,69.83,69.85,69.79,69.79,18328.0,69.2116,69.2314,69.172,69.172,18328.0
2016-12-16 13:30:00,69.8,69.82,69.79,69.82,37258.0,69.1819,69.2017,69.172,69.2017,37258.0
2016-12-16 13:35:00,69.81,69.85,69.79,69.83,27604.0,69.1918,69.2314,69.172,69.2116,27604.0
2016-12-16 13:40:00,69.82,69.85,69.82,69.83,25327.0,69.2017,69.2314,69.2017,69.2116,25327.0
2016-12-16 13:45:00,69.83,69.85,69.82,69.84,23663.0,69.2116,69.2314,69.2017,69.2215,23663.0
2016-12-16 13:50:00,69.85,69.98,69.84,69.98,28653.0,69.2314,69.3603,69.2215,69.3603,28653.0
2016-12-16 13:55:00,69.99,70.0,69.95,70.0,19304.0,69.3702,69.3801,69.3305,69.3801,19304.0
2016-12-16 14:00:00,69.99,70.0,69.91,69.93,37316.0,69.3702,69.3801,69.2909,69.3107,37316.0
2016-12-16 14:05:00,69.94,70.04,69.88,70.03,37178.0,69.3206,69.4197,69.2612,69.4098,37178.0
2016-12-16 14:10:00,70.03,70.03,69.94,69.97,26800.0,69.4098,69.4098,69.3206,69.3504,26800.0
2016-12-16 14:15:00,69.97,69.98,69.91,69.95,29774.0,69.3504,69.3603,69.2909,69.3305,29774.0
2016-12-16 14:20:00,69.94,69.97,69.93,69.95,33067.0,69.3206,69.3504,69.3107,69.3305,33067.0
2016-12-16 14:25:00,69.94,69.98,69.92,69.93,28078.0,69.3206,69.3603,69.3008,69.3107,28078.0
2016-12-16 14:30:00,69.92,69.93,69.9,69.91,24038.0,69.3008,69.3107,69.281,69.2909,24038.0
2016-12-16 14:35:00,69.91,69.98,69.88,69.9,31788.0,69.2909,69.3603,69.2612,69.281,31788.0
2016-12-16 14:40:00,69.9,69.92,69.87,69.91,73808.0,69.281,69.3008,69.2512,69.2909,73808.0
2016-12-16 14:45:00,69.91,69.97,69.89,69.94,48315.0,69.2909,69.3504,69.2711,69.3206,48315.0
2016-12-16 14:50:00,69.95,69.95,69.83,69.89,188145.0,69.3305,69.3305,69.2116,69.2711,188145.0
2016-12-16 14:55:00,69.89,69.9,69.84,69.85,35363.0,69.2711,69.281,69.2215,69.2314,35363.0
2016-12-16 15:00:00,69.86,69.87,69.78,69.81,43633.0,69.2413,69.2512,69.162,69.1918,43633.0
2016-12-16 15:05:00,69.8,69.83,69.71,69.72,53024.0,69.1819,69.2116,69.0927,69.1026,53024.0
2016-12-16 15:10:00,69.73,69.76,69.72,69.75,33657.0,69.1125,69.1422,69.1026,69.1323,33657.0
2016-12-16 15:15:00,69.76,69.83,69.75,69.81,42381.0,69.1422,69.2116,69.1323,69.1918,42381.0
2016-12-16 15:20:00,69.82,69.84,69.76,69.77,33838.0,69.2017,69.2215,69.1422,69.1521,33838.0
2016-12-16 15:25:00,69.77,69.83,69.77,69.83,35731.0,69.1521,69.2116,69.1521,69.2116,35731.0
2016-12-16 15:30:00,69.83,69.85,69.8,69.85,46724.0,69.2116,69.2314,69.1819,69.2314,46724.0
2016-12-16 15:35:00,69.85,69.94,69.83,69.84,95352.0,69.2314,69.3206,69.2116,69.2215,95352.0
2016-12-16 15:40:00,69.85,69.88,69.73,69.78,83521.0,69.2314,69.2612,69.1125,69.162,83521.0
2016-12-16 15:45:00,69.77,69.84,69.74,69.74,138839.0,69.1521,69.2215,69.1224,69.1224,138839.0
2016-12-16 15:50:00,69.75,69.91,69.74,69.91,191168.0,69.1323,69.2909,69.1224,69.2909,191168.0
2016-12-16 15:55:00,69.91,69.91,69.8,69.88,323433.0,69.2909,69.2909,69.1819,69.2612,323433.0
2016-12-19 09:30:00,70.0,70.07,69.69,69.85,84213.0,69.3801,69.4495,69.0728,69.2314,84213.0
2016-12-19 09:35:00,69.78,69.89,69.7,69.8,39647.0,69.162,69.2711,69.0828,69.1819,39647.0
2016-12-19 09:40:00,69.77,69.88,69.7,69.82,28487.0,69.1521,69.2612,69.0828,69.2017,28487.0
2016-12-19 09:45:00,69.82,69.96,69.82,69.93,43092.0,69.2017,69.3405,69.2017,69.3107,43092.0
2016-12-19 09:50:00,69.97,70.01,69.77,69.81,57503.0,69.3504,69.39,69.1521,69.1918,57503.0
2016-12-19 09:55:00,69.82,69.84,69.65,69.72,63539.0,69.2017,69.2215,69.0332,69.1026,63539.0
2016-12-19 10:00:00,69.74,69.78,69.62,69.63,33295.0,69.1224,69.162,69.0035,69.0134,33295.0
2016-12-19 10:05:00,69.62,69.66,69.38,69.42,154865.0,69.0035,69.0431,68.7656,68.8052,154865.0
2016-12-19 10:10:00,69.43,69.45,69.24,69.29,88331.0,68.8151,68.835,68.6268,68.6764,88331.0
2016-12-19 10:15:00,69.29,69.29,69.19,69.21,97429.0,68.6764,68.6764,68.5773,68.5971,97429.0
2016-12-19 10:20:00,69.22,69.29,69.13,69.29,118185.0,68.607,68.6764,68.5178,68.6764,118185.0
2016-12-19 10:25:00,69.28,69.33,69.16,69.19,59172.0,68.6665,68.716,68.5475,68.5773,59172.0
2016-12-19 10:30:00,69.19,69.3,69.18,69.26,97054.0,68.5773,68.6863,68.5674,68.6467,97054.0
2016-12-19 10:35:00,69.26,69.37,69.24,69.32,132149.0,68.6467,68.7557,68.6268,68.7061,132149.0
2016-12-19 10:40:00,69.34,69.67,69.34,69.67,69057.0,68.7259,69.053,68.7259,69.053,69057.0
2016-12-19 10:45:00,69.67,69.73,69.6,69.68,63407.0,69.053,69.1125,68.9836,69.0629,63407.0
2016-12-19 10:50:00,69.68,69.72,69.59,69.68,47366.0,69.0629,69.1026,68.9737,69.0629,47366.0
2016-12-19 10:55:00,69.69,69.69,69.59,69.66,45250.0,69.0728,69.0728,68.9737,69.0431,45250.0
2016-12-19 11:00:00,69.65,69.9,69.63,69.86,59929.0,69.0332,69.281,69.0134,69.2413,59929.0
2016-12-19 11:05:00,69.87,69.9,69.76,69.78,59345.0,69.2512,69.281,69.1422,69.162,59345.0
2016-12-19 11:10:00,69.78,69.8,69.71,69.73,42300.0,69.162,69.1819,69.0927,69.1125,42300.0
2016-12-19 11:15:00,69.73,69.86,69.7,69.83,114311.0,69.1125,69.2413,69.0828,69.2116,114311.0
2016-12-19 11:20:00,69.83,69.88,69.75,69.83,80342.0,69.2116,69.2612,69.1323,69.2116,80342.0
2016-12-19 11:25:00,69.82,69.88,69.79,69.82,80896.0,69.2017,69.2612,69.172,69.2017,80896.0
2016-12-19 11:30:00,69.85,69.89,69.83,69.85,20625.0,69.2314,69.2711,69.2116,69.2314,20625.0
2016-12-19 11:35:00,69.86,69.95,69.83,69.86,67364.0,69.2413,69.3305,69.2116,69.2413,67364.0
2016-12-19 11:40:00,69.86,69.92,69.83,69.85,32427.0,69.2413,69.3008,69.2116,69.2314,32427.0
2016-12-19 11:45:00,69.85,69.86,69.82,69.84,41345.0,69.2314,69.2413,69.2017,69.2215,41345.0
2016-12-19 11:50:00,69.84,69.88,69.68,69.68,110788.0,69.2215,69.2612,69.0629,69.0629,110788.0
2016-12-19 11:55:00,69.68,69.79,69.67,69.78,22672.0,69.0629,69.172,69.053,69.162,22672.0
2016-12-19 12:00:00,69.77,69.79,69.62,69.69,56810.0,69.1521,69.172,69.0035,69.0728,56810.0
2016-12-19 12:05:00,69.69,69.72,69.6,69.72,39257.0,69.0728,69.1026,68.9836,69.1026,39257.0
2016-12-19 12:10:00,69.72,69.81,69.72,69.78,9006.0,69.1026,69.1918,69.1026,69.162,9006.0
2016-12-19 12:15:00,69.78,69.81,69.74,69.8,14617.0,69.162,69.1918,69.1224,69.1819,14617.0
2016-12-19 12:20:00,69.81,69.83,69.73,69.79,20153.0,69.1918,69.2116,69.1125,69.172,20153.0
2016-12-19 12:25:00,69.8,69.83,69.74,69.82,19370.0,69.1819,69.2116,69.1224,69.2017,19370.0
2016-12-19 12:30:00,69.81,69.85,69.77,69.83,32208.0,69.1918,69.2314,69.1521,69.2116,32208.0
2016-12-19 12:35:00,69.82,69.82,69.76,69.82,15162.0,69.2017,69.2017,69.1422,69.2017,15162.0
2016-12-19 12:40:00,69.82,69.87,69.77,69.85,23253.0,69.2017,69.2512,69.1521,69.2314,23253.0
2016-12-19 12:45:00,69.84,69.87,69.76,69.79,16093.0,69.2215,69.2512,69.1422,69.172,16093.0
2016-12-19 12:50:00,69.79,69.84,69.78,69.79,27004.0,69.172,69.2215,69.162,69.172,27004.0
2016-12-19 12:55:00,69.79,69.84,69.77,69.78,15768.0,69.172,69.2215,69.1521,69.162,15768.0
2016-12-19 13:00:00,69.79,69.81,69.74,69.75,18677.0,69.172,69.1918,69.1224,69.1323,18677.0
2016-12-19 13:05:00,69.74,69.79,69.7,69.76,34537.0,69.1224,69.172,69.0828,69.1422,34537.0
2016-12-19 13:10:00,69.77,69.77,69.71,69.71,9834.0,69.1521,69.1521,69.0927,69.0927,9834.0
2016-12-19 13:15:00,69.7,69.73,69.66,69.7,15870.0,69.0828,69.1125,69.0431,69.0828,15870.0
2016-12-19 13:20:00,69.7,69.73,69.67,69.71,23221.0,69.0828,69.1125,69.053,69.0927,23221.0
2016-12-19 13:25:00,69.72,69.73,69.63,69.67,21440.0,69.1026,69.1125,69.0134,69.053,21440.0
2016-12-19 13:30:00,69.66,69.67,69.5,69.51,55242.0,69.0431,69.053,68.8845,68.8944,55242.0
2016-12-19 13:35:00,69.51,69.57,69.45,69.57,43890.0,68.8944,68.9539,68.835,68.9539,43890.0
2016-12-19 13:40:00,69.58,69.63,69.57,69.6,14036.0,68.9638,69.0134,68.9539,68.9836,14036.0
2016-12-19 13:45:00,69.6,69.62,69.55,69.58,15370.0,68.9836,69.0035,68.9341,68.9638,15370.0
2016-12-19 13:50:00,69.58,69.6,69.55,69.59,28959.0,68.9638,68.9836,68.9341,68.9737,28959.0
2016-12-19 13:55:00,69.6,69.62,69.59,69.6,19599.0,68.9836,69.0035,68.9737,68.9836,19599.0
2016-12-19 14:00:00,69.61,69.69,69.59,69.67,18213.0,68.9936,69.0728,68.9737,69.053,18213.0
2016-12-19 14:05:00,69.67,69.72,69.66,69.72,20672.0,69.053,69.1026,69.0431,69.1026,20672.0
2016-12-19 14:10:00,69.72,69.75,69.69,69.7,28511.0,69.1026,69.1323,69.0728,69.0828,28511.0
2016-12-19 14:15:00,69.7,69.71,69.62,69.65,16954.0,69.0828,69.0927,69.0035,69.0332,16954.0
2016-12-19 14:20:00,69.65,69.76,69.63,69.72,32706.0,69.0332,69.1422,69.0134,69.1026,32706.0
2016-12-19 14:25:00,69.71,69.72,69.67,69.71,138095.0,69.0927,69.1026,69.053,69.0927,138095.0
2016-12-19 14:30:00,69.7,69.71,69.57,69.64,25066.0,69.0828,69.0927,68.9539,69.0233,25066.0
2016-12-19 14:35:00,69.65,69.65,69.59,69.6,20068.0,69.0332,69.0332,68.9737,68.9836,20068.0
2016-12-19 14:40:00,69.6,69.64,69.58,69.63,24750.0,68.9836,69.0233,68.9638,69.0134,24750.0
2016-12-19 14:45:00,69.63,69.64,69.57,69.58,17514.0,69.0134,69.0233,68.9539,68.9638,17514.0
2016-12-19 14:50:00,69.59,69.64,69.58,69.62,20550.0,68.9737,69.0233,68.9638,69.0035,20550.0
2016-12-19 14:55:00,69.62,69.67,69.59,69.62,21001.0,69.0035,69.053,68.9737,69.0035,21001.0
2016-12-19 15:00:00,69.61,69.66,69.59,69.59,32185.0,68.9936,69.0431,68.9737,68.9737,32185.0
2016-12-19 15:05:00,69.59,69.6,69.53,69.57,48819.0,68.9737,68.9836,68.9143,68.9539,48819.0
2016-12-19 15:10:00,69.57,69.61,69.54,69.56,36912.0,68.9539,68.9936,68.9242,68.944,36912.0
2016-12-19 15:15:00,69.56,69.62,69.52,69.6,63116.0,68.944,69.0035,68.9043,68.9836,63116.0
2016-12-19 15:20:00,69.61,69.61,69.51,69.53,60756.0,68.9936,68.9936,68.8944,68.9143,60756.0
2016-12-19 15:25:00,69.52,69.57,69.46,69.52,43724.0,68.9043,68.9539,68.8449,68.9043,43724.0
2016-12-19 15:30:00,69.52,69.57,69.49,69.51,63626.0,68.9043,68.9539,68.8746,68.8944,63626.0
2016-12-19 15:35:00,69.5,69.63,69.49,69.57,51594.0,68.8845,69.0134,68.8746,68.9539,51594.0
2016-12-19 15:40:00,69.56,69.56,69.44,69.45,75768.0,68.944,68.944,68.8251,68.835,75768.0
2016-12-19 15:45:00,69.45,69.47,69.39,69.45,82669.0,68.835,68.8548,68.7755,68.835,82669.0
2016-12-19 15:50:00,69.45,69.46,69.42,69.44,131588.0,68.835,68.8449,68.8052,68.8251,131588.0
2016-12-19 15:55:00,69.45,69.54,69.44,69.52,190449.0,68.835,68.9242,68.8251,68.9043,190449.0
2016-12-20 09:30:00,69.96,70.04,69.73,69.82,140944.0,69.3405,69.4197,69.1125,69.2017,140944.0
2016-12-20 09:35:00,69.82,70.06,69.82,69.89,72767.0,69.2017,69.4396,69.2017,69.2711,72767.0
2016-12-20 09:40:00,69.87,69.88,69.72,69.75,95450.0,69.2512,69.2612,69.1026,69.1323,95450.0
2016-12-20 09:45:00,69.72,69.84,69.53,69.54,49792.0,69.1026,69.2215,68.9143,68.9242,49792.0
2016-12-20 09:50:00,69.57,69.65,69.33,69.33,61964.0,68.9539,69.0332,68.716,68.716,61964.0
2016-12-20 09:55:00,69.32,69.37,69.14,69.31,87861.0,68.7061,68.7557,68.5277,68.6962,87861.0
2016-12-20 10:00:00,69.3,69.42,69.15,69.19,72756.0,68.6863,68.8052,68.5376,68.5773,72756.0
2016-12-20 10:05:00,69.21,69.23,69.13,69.19,54732.0,68.5971,68.6169,68.5178,68.5773,54732.0
2016-12-20 10:10:00,69.2,69.27,69.19,69.25,51866.0,68.5872,68.6566,68.5773,68.6367,51866.0
2016-12-20 10:15:00,69.26,69.33,69.19,69.22,61933.0,68.6467,68.716,68.5773,68.607,61933.0
2016-12-20 10:20:00,69.23,69.3,69.21,69.27,37160.0,68.6169,68.6863,68.5971,68.6566,37160.0
2016-12-20 10:25:00,69.26,69.27,69.18,69.2,25563.0,68.6467,68.6566,68.5674,68.5872,25563.0
2016-12-20 10:30:00,69.19,69.24,69.18,69.2,38408.0,68.5773,68.6268,68.5674,68.5872,38408.0
2016-12-20 10:35:00,69.19,69.24,69.18,69.2,43614.0,68.5773,68.6268,68.5674,68.5872,43614.0
2016-12-20 10:40:00,69.2,69.24,69.17,69.22,38137.0,68.5872,68.6268,68.5574,68.607,38137.0
2016-12-20 10:45:00,69.22,69.23,69.18,69.19,29585.0,68.607,68.6169,68.5674,68.5773,29585.0
2016-12-20 10:50:00,69.2,69.23,69.19,69.21,23621.0,68.5872,68.6169,68.5773,68.5971,23621.0
2016-12-20 10:55:00,69.21,69.24,69.18,69.23,38488.0,68.5971,68.6268,68.5674,68.6169,38488.0
2016-12-20 11:00:00,69.23,69.36,69.22,69.34,30910.0,68.6169,68.7458,68.607,68.7259,30910.0
2016-12-20 11:05:00,69.34,69.36,69.3,69.31,37579.0,68.7259,68.7458,68.6863,68.6962,37579.0
2016-12-20 11:10:00,69.31,69.31,69.23,69.27,50074.0,68.6962,68.6962,68.6169,68.6566,50074.0
2016-12-20 11:15:00,69.27,69.35,69.27,69.3,32286.0,68.6566,68.7359,68.6566,68.6863,32286.0
2016-12-20 11:20:00,69.3,69.38,69.3,69.36,27593.0,68.6863,68.7656,68.6863,68.7458,27593.0
2016-12-20 11:25:00,69.37,69.39,69.3,69.32,33145.0,68.7557,68.7755,68.6863,68.7061,33145.0
2016-12-20 11:30:00,69.32,69.33,69.26,69.27,145160.0,68.7061,68.716,68.6467,68.6566,145160.0
2016-12-20 11:35:00,69.27,69.33,69.25,69.3,26445.0,68.6566,68.716,68.6367,68.6863,26445.0
2016-12-20 11:40:00,69.3,69.34,69.28,69.33,19251.0,68.6863,68.7259,68.6665,68.716,19251.0
2016-12-20 11:45:00,69.34,69.39,69.32,69.36,13384.0,68.7259,68.7755,68.7061,68.7458,13384.0
2016-12-20 11:50:00,69.35,69.38,69.3,69.34,21262.0,68.7359,68.7656,68.6863,68.7259,21262.0
2016-12-20 11:55:00,69.33,69.34,69.3,69.32,15518.0,68.716,68.7259,68.6863,68.7061,15518.0
2016-12-20 12:00:00,69.33,69.33,69.28,69.29,20302.0,68.716,68.716,68.6665,68.6764,20302.0
2016-12-20 12:05:00,69.29,69.38,69.28,69.38,19969.0,68.6764,68.7656,68.6665,68.7656,19969.0
2016-12-20 12:10:00,69.39,69.43,69.37,69.39,33314.0,68.7755,68.8151,68.7557,68.7755,33314.0
2016-12-20 12:15:00,69.4,69.45,69.34,69.38,173738.0,68.7854,68.835,68.7259,68.7656,173738.0
2016-12-20 12:20:00,69.38,69.69,69.37,69.64,311550.0,68.7656,69.0728,68.7557,69.0233,311550.0
2016-12-20 12:25:00,69.63,69.76,69.61,69.71,117742.0,69.0134,69.1422,68.9936,69.0927,117742.0
2016-12-20 12:30:00,69.71,69.73,69.66,69.7,90604.0,69.0927,69.1125,69.0431,69.0828,90604.0
2016-12-20 12:35:00,69.7,69.7,69.58,69.61,58618.0,69.0828,69.0828,68.9638,68.9936,58618.0
2016-12-20 12:40:00,69.61,69.7,69.55,69.69,34551.0,68.9936,69.0828,68.9341,69.0728,34551.0
2016-12-20 12:45:00,69.69,69.75,69.67,69.69,67410.0,69.0728,69.1323,69.053,69.0728,67410.0
2016-12-20 12:50:00,69.68,69.75,69.68,69.71,43533.0,69.0629,69.1323,69.0629,69.0927,43533.0
2016-12-20 12:55:00,69.72,69.76,69.7,69.73,21587.0,69.1026,69.1422,69.0828,69.1125,21587.0
2016-12-20 13:00:00,69.73,69.92,69.73,69.92,34351.0,69.1125,69.3008,69.1125,69.3008,34351.0
2016-12-20 13:05:00,69.92,69.96,69.88,69.96,57165.0,69.3008,69.3405,69.2612,69.3405,57165.0
2016-12-20 13:10:00,69.96,69.98,69.87,69.87,29738.0,69.3405,69.3603,69.2512,69.2512,29738.0
2016-12-20 13:15:00,69.88,69.94,69.83,69.84,40727.0,69.2612,69.3206,69.2116,69.2215,40727.0
2016-12-20 13:20:00,69.85,69.93,69.82,69.89,157662.0,69.2314,69.3107,69.2017,69.2711,157662.0
2016-12-20 13:25:00,69.9,69.99,69.88,69.95,159678.0,69.281,69.3702,69.2612,69.3305,159678.0
2016-12-20 13:30:00,69.94,70.05,69.89,69.92,103372.0,69.3206,69.4297,69.2711,69.3008,103372.0
2016-12-20 13:35:00,69.92,69.94,69.86,69.89,36513.0,69.3008,69.3206,69.2413,69.2711,36513.0
2016-12-20 13:40:00,69.89,69.9,69.84,69.85,19456.0,69.2711,69.281,69.2215,69.2314,19456.0
2016-12-20 13:45:00,69.84,69.86,69.82,69.83,34121.0,69.2215,69.2413,69.2017,69.2116,34121.0
2016-12-20 13:50:00,69.82,69.83,69.72,69.81,58912.0,69.2017,69.2116,69.1026,69.1918,58912.0
2016-12-20 13:55:00,69.81,69.82,69.71,69.71,32186.0,69.1918,69.2017,69.0927,69.0927,32186.0
2016-12-20 14:00:00,69.73,69.75,69.69,69.7,28339.0,69.1125,69.1323,69.0728,69.0828,28339.0
2016-12-20 14:05:00,69.7,69.74,69.68,69.73,37320.0,69.0828,69.1224,69.0629,69.1125,37320.0
2016-12-20 14:10:00,69.71,69.72,69.63,69.64,41105.0,69.0927,69.1026,69.0134,69.0233,41105.0
2016-12-20 14:15:00,69.64,69.66,69.58,69.64,51501.0,69.0233,69.0431,68.9638,69.0233,51501.0
2016-12-20 14:20:00,69.64,69.72,69.63,69.7,22963.0,69.0233,69.1026,69.0134,69.0828,22963.0
2016-12-20 14:25:00,69.69,69.71,69.65,69.66,20418.0,69.0728,69.0927,69.0332,69.0431,20418.0
2016-12-20 14:30:00,69.66,69.69,69.56,69.59,43226.0,69.0431,69.0728,68.944,68.9737,43226.0
2016-12-20 14:35:00,69.59,69.62,69.51,69.54,57455.0,68.9737,69.0035,68.8944,68.9242,57455.0
2016-12-20 14:40:00,69.55,69.61,69.55,69.6,22420.0,68.9341,68.9936,68.9341,68.9836,22420.0
2016-12-20 14:45:00,69.59,69.61,69.56,69.58,36577.0,68.9737,68.9936,68.944,68.9638,36577.0
2016-12-20 14:50:00,69.58,69.72,69.58,69.72,27236.0,68.9638,69.1026,68.9638,69.1026,27236.0
2016-12-20 14:55:00,69.72,69.74,69.67,69.72,25581.0,69.1026,69.1224,69.053,69.1026,25581.0
2016-12-20 15:00:00,69.72,69.75,69.69,69.7,73473.0,69.1026,69.1323,69.0728,69.0828,73473.0
2016-12-20 15:05:00,69.7,69.78,69.69,69.78,43031.0,69.0828,69.162,69.0728,69.162,43031.0
2016-12-20 15:10:00,69.77,69.78,69.74,69.75,40219.0,69.1521,69.162,69.1224,69.1323,40219.0
2016-12-20 15:15:00,69.76,69.81,69.75,69.76,39741.0,69.1422,69.1918,69.1323,69.1422,39741.0
2016-12-20 15:20:00,69.77,69.82,69.75,69.81,48919.0,69.1521,69.2017,69.1323,69.1918,48919.0
2016-12-20 15:25:00,69.81,69.95,69.81,69.91,71885.0,69.1918,69.3305,69.1918,69.2909,71885.0
2016-12-20 15:30:00,69.92,69.96,69.83,69.83,75567.0,69.3008,69.3405,69.2116,69.2116,75567.0
2016-12-20 15:35:00,69.83,69.87,69.78,69.85,124062.0,69.2116,69.2512,69.162,69.2314,124062.0
2016-12-20 15:40:00,69.86,69.86,69.77,69.81,48724.0,69.2413,69.2413,69.1521,69.1918,48724.0
2016-12-20 15:45:00,69.82,69.85,69.78,69.78,64309.0,69.2017,69.2314,69.162,69.162,64309.0
2016-12-20 15:50:00,69.79,69.82,69.75,69.8,75911.0,69.172,69.2017,69.1323,69.1819,75911.0
2016-12-20 15:55:00,69.8,69.86,69.78,69.86,146512.0,69.1819,69.2413,69.162,69.2413,146512.0
2016-12-21 09:30:00,69.96,69.96,69.65,69.8,85835.0,69.3405,69.3405,69.0332,69.1819,85835.0
2016-12-21 09:35:00,69.82,69.88,69.63,69.69,48578.0,69.2017,69.2612,69.0134,69.0728,48578.0
2016-12-21 09:40:00,69.69,69.76,69.55,69.61,19079.0,69.0728,69.1422,68.9341,68.9936,19079.0
2016-12-21 09:45:00,69.59,69.69,69.54,69.55,21051.0,68.9737,69.0728,68.9242,68.9341,21051.0
2016-12-21 09:50:00,69.55,69.59,69.43,69.55,37870.0,68.9341,68.9737,68.8151,68.9341,37870.0
2016-12-21 09:55:00,69.55,69.61,69.49,69.61,17926.0,68.9341,68.9936,68.8746,68.9936,17926.0
2016-12-21 10:00:00,69.59,69.67,69.49,69.52,35114.0,68.9737,69.053,68.8746,68.9043,35114.0
2016-12-21 10:05:00,69.5,69.53,69.45,69.47,24797.0,68.8845,68.9143,68.835,68.8548,24797.0
2016-12-21 10:10:00,69.47,69.5,69.32,69.46,33977.0,68.8548,68.8845,68.7061,68.8449,33977.0
2016-12-21 10:15:00,69.46,69.47,69.31,69.32,29860.0,68.8449,68.8548,68.6962,68.7061,29860.0
2016-12-21 10:20:00,69.33,69.49,69.32,69.38,14658.0,68.716,68.8746,68.7061,68.7656,14658.0
2016-12-21 10:25:00,69.39,69.45,69.37,69.41,34639.0,68.7755,68.835,68.7557,68.7953,34639.0
2016-12-21 10:30:00,69.43,69.49,69.4,69.47,55300.0,68.8151,68.8746,68.7854,68.8548,55300.0
2016-12-21 10:35:00,69.48,69.66,69.47,69.65,44373.0,68.8647,69.0431,68.8548,69.0332,44373.0
2016-12-21 10:40:00,69.64,69.74,69.62,69.7,45604.0,69.0233,69.1224,69.0035,69.0828,45604.0
2016-12-21 10:45:00,69.7,69.7,69.5,69.52,24668.0,69.0828,69.0828,68.8845,68.9043,24668.0
2016-12-21 10:50:00,69.5,69.57,69.47,69.48,24787.0,68.8845,68.9539,68.8548,68.8647,24787.0
2016-12-21 10:55:00,69.49,69.5,69.45,69.49,17445.0,68.8746,68.8845,68.835,68.8746,17445.0
2016-12-21 11:00:00,69.48,69.57,69.48,69.54,19694.0,68.8647,68.9539,68.8647,68.9242,19694.0
2016-12-21 11:05:00,69.54,69.55,69.49,69.52,23331.0,68.9242,68.9341,68.8746,68.9043,23331.0
2016-12-21 11:10:00,69.52,69.61,69.5,69.6,28314.0,68.9043,68.9936,68.8845,68.9836,28314.0
2016-12-21 11:15:00,69.6,69.72,69.55,69.71,63582.0,68.9836,69.1026,68.9341,69.0927,63582.0
2016-12-21 11:20:00,69.71,69.72,69.59,69.63,37002.0,69.0927,69.1026,68.9737,69.0134,37002.0
2016-12-21 11:25:00,69.64,69.66,69.54,69.58,23420.0,69.0233,69.0431,68.9242,68.9638,23420.0
2016-12-21 11:30:00,69.6,69.64,69.56,69.59,8485.0,68.9836,69.0233,68.944,68.9737,8485.0
2016-12-21 11:35:00,69.59,69.59,69.54,69.58,13191.0,68.9737,68.9737,68.9242,68.9638,13191.0
2016-12-21 11:40:00,69.58,69.63,69.55,69.56,8724.0,68.9638,69.0134,68.9341,68.944,8724.0
2016-12-21 11:45:00,69.57,69.59,69.54,69.59,10413.0,68.9539,68.9737,68.9242,68.9737,10413.0
2016-12-21 11:50:00,69.59,69.67,69.59,69.61,14845.0,68.9737,69.053,68.9737,68.9936,14845.0
2016-12-21 11:55:00,69.61,69.68,69.59,69.61,25906.0,68.9936,69.0629,68.9737,68.9936,25906.0
2016-12-21 12:00:00,69.62,69.78,69.62,69.77,33365.0,69.0035,69.162,69.0035,69.1521,33365.0
2016-12-21 12:05:00,69.76,69.79,69.69,69.77,26998.0,69.1422,69.172,69.0728,69.1521,26998.0
2016-12-21 12:10:00,69.77,69.95,69.75,69.95,95129.0,69.1521,69.3305,69.1323,69.3305,95129.0
2016-12-21 12:15:00,69.95,70.03,69.9,70.01,104831.0,69.3305,69.4098,69.281,69.39,104831.0
2016-12-21 12:20:00,70.01,70.02,69.91,69.92,49699.0,69.39,69.3999,69.2909,69.3008,49699.0
2016-12-21 12:25:00,69.95,69.95,69.87,69.9,13994.0,69.3305,69.3305,69.2512,69.281,13994.0
2016-12-21 12:30:00,69.89,69.9,69.78,69.84,32579.0,69.2711,69.281,69.162,69.2215,32579.0
2016-12-21 12:35:00,69.84,69.96,69.84,69.94,60303.0,69.2215,69.3405,69.2215,69.3206,60303.0
2016-12-21 12:40:00,69.94,69.94,69.85,69.85,28973.0,69.3206,69.3206,69.2314,69.2314,28973.0
2016-12-21 12:45:00,69.85,69.9,69.82,69.85,23998.0,69.2314,69.281,69.2017,69.2314,23998.0
2016-12-21 12:50:00,69.83,69.85,69.73,69.77,23325.0,69.2116,69.2314,69.1125,69.1521,23325.0
2016-12-21 12:55:00,69.76,69.87,69.75,69.86,48984.0,69.1422,69.2512,69.1323,69.2413,48984.0
2016-12-21 13:00:00,69.84,70.01,69.83,69.99,96709.0,69.2215,69.39,69.2116,69.3702,96709.0
2016-12-21 13:05:00,69.98,70.02,69.95,69.99,35028.0,69.3603,69.3999,69.3305,69.3702,35028.0
2016-12-21 13:10:00,69.99,70.08,69.97,70.03,45361.0,69.3702,69.4594,69.3504,69.4098,45361.0
2016-12-21 13:15:00,70.02,70.12,69.98,70.11,35337.0,69.3999,69.499,69.3603,69.4891,35337.0
2016-12-21 13:20:00,70.11,70.19,70.07,70.19,33617.0,69.4891,69.5684,69.4495,69.5684,33617.0
2016-12-21 13:25:00,70.19,70.22,70.16,70.18,31988.0,69.5684,69.5981,69.5387,69.5585,31988.0
2016-12-21 13:30:00,70.17,70.24,70.17,70.23,48912.0,69.5486,69.618,69.5486,69.6081,48912.0
2016-12-21 13:35:00,70.24,70.24,70.18,70.19,24355.0,69.618,69.618,69.5585,69.5684,24355.0
2016-12-21 13:40:00,70.19,70.35,70.19,70.35,39663.0,69.5684,69.727,69.5684,69.727,39663.0
2016-12-21 13:45:00,70.33,70.33,70.22,70.24,84209.0,69.7072,69.7072,69.5981,69.618,84209.0
2016-12-21 13:50:00,70.22,70.27,70.18,70.18,36477.0,69.5981,69.6477,69.5585,69.5585,36477.0
2016-12-21 13:55:00,70.19,70.2,70.16,70.17,29843.0,69.5684,69.5783,69.5387,69.5486,29843.0
2016-12-21 14:00:00,70.17,70.2,70.12,70.15,29051.0,69.5486,69.5783,69.499,69.5288,29051.0
2016-12-21 14:05:00,70.14,70.22,70.14,70.22,23408.0,69.5189,69.5981,69.5189,69.5981,23408.0
2016-12-21 14:10:00,70.21,70.23,70.19,70.2,15812.0,69.5882,69.6081,69.5684,69.5783,15812.0
2016-12-21 14:15:00,70.21,70.21,70.14,70.15,32669.0,69.5882,69.5882,69.5189,69.5288,32669.0
2016-12-21 14:20:00,70.14,70.15,70.08,70.09,21507.0,69.5189,69.5288,69.4594,69.4693,21507.0
2016-12-21 14:25:00,70.08,70.13,70.06,70.08,23459.0,69.4594,69.5089,69.4396,69.4594,23459.0
2016-12-21 14:30:00,70.09,70.14,70.06,70.14,25790.0,69.4693,69.5189,69.4396,69.5189,25790.0
2016-12-21 14:35:00,70.14,70.2,70.09,70.1,47490.0,69.5189,69.5783,69.4693,69.4792,47490.0
2016-12-21 14:40:00,70.1,70.16,70.09,70.1,13397.0,69.4792,69.5387,69.4693,69.4792,13397.0
2016-12-21 14:45:00,70.1,70.15,70.09,70.15,38697.0,69.4792,69.5288,69.4693,69.5288,38697.0
2016-12-21 14:50:00,70.14,70.16,70.13,70.15,20136.0,69.5189,69.5387,69.5089,69.5288,20136.0
2016-12-21 14:55:00,70.15,70.18,70.11,70.12,28163.0,69.5288,69.5585,69.4891,69.499,28163.0
2016-12-21 15:00:00,70.12,70.19,70.11,70.18,45312.0,69.499,69.5684,69.4891,69.5585,45312.0
2016-12-21 15:05:00,70.16,70.16,70.09,70.14,23870.0,69.5387,69.5387,69.4693,69.5189,23870.0
2016-12-21 15:10:00,70.14,70.2,70.14,70.17,40698.0,69.5189,69.5783,69.5189,69.5486,40698.0
2016-12-21 15:15:00,70.17,70.18,70.12,70.16,41286.0,69.5486,69.5585,69.499,69.5387,41286.0
2016-12-21 15:20:00,70.16,70.16,70.12,70.14,29525.0,69.5387,69.5387,69.499,69.5189,29525.0
2016-12-21 15:25:00,70.14,70.2,70.12,70.19,31587.0,69.5189,69.5783,69.499,69.5684,31587.0
2016-12-21 15:30:00,70.18,70.2,70.11,70.11,52311.0,69.5585,69.5783,69.4891,69.4891,52311.0
2016-12-21 15:35:00,70.11,70.13,70.06,70.1,33539.0,69.4891,69.5089,69.4396,69.4792,33539.0
2016-12-21 15:40:00,70.09,70.1,70.06,70.09,37874.0,69.4693,69.4792,69.4396,69.4693,37874.0
2016-12-21 15:45:00,70.09,70.17,70.08,70.11,86516.0,69.4693,69.5486,69.4594,69.4891,86516.0
2016-12-21 15:50:00,70.11,70.18,70.1,70.18,116809.0,69.4891,69.5585,69.4792,69.5585,116809.0
2016-12-21 15:55:00,70.17,70.18,70.1,70.12,168256.0,69.5486,69.5585,69.4792,69.499,168256.0
2016-12-22 09:30:00,69.78,69.8,69.22,69.48,186354.0,69.162,69.1819,68.607,68.8647,186354.0
2016-12-22 09:35:00,69.52,69.89,69.48,69.88,152948.0,68.9043,69.2711,68.8647,69.2612,152948.0
2016-12-22 09:40:00,69.86,69.87,69.54,69.72,47096.0,69.2413,69.2512,68.9242,69.1026,47096.0
2016-12-22 09:45:00,69.74,69.83,69.61,69.77,40381.0,69.1224,69.2116,68.9936,69.1521,40381.0
2016-12-22 09:50:00,69.74,69.8,69.63,69.8,28563.0,69.1224,69.1819,69.0134,69.1819,28563.0
2016-12-22 09:55:00,69.8,70.0,69.8,69.96,34020.0,69.1819,69.3801,69.1819,69.3405,34020.0
2016-12-22 10:00:00,69.95,69.97,69.79,69.8,107386.0,69.3305,69.3504,69.172,69.1819,107386.0
2016-12-22 10:05:00,69.79,69.91,69.78,69.84,49588.0,69.172,69.2909,69.162,69.2215,49588.0
2016-12-22 10:10:00,69.84,69.84,69.67,69.75,31841.0,69.2215,69.2215,69.053,69.1323,31841.0
2016-12-22 10:15:00,69.74,69.92,69.73,69.89,20932.0,69.1224,69.3008,69.1125,69.2711,20932.0
2016-12-22 10:20:00,69.86,69.95,69.85,69.94,41335.0,69.2413,69.3305,69.2314,69.3206,41335.0
2016-12-22 10:25:00,69.95,70.06,69.93,69.98,57789.0,69.3305,69.4396,69.3107,69.3603,57789.0
2016-12-22 10:30:00,69.98,70.02,69.92,69.94,33881.0,69.3603,69.3999,69.3008,69.3206,33881.0
2016-12-22 10:35:00,69.93,70.01,69.92,69.99,53114.0,69.3107,69.39,69.3008,69.3702,53114.0
2016-12-22 10:40:00,70.0,70.03,69.98,70.0,55992.0,69.3801,69.4098,69.3603,69.3801,55992.0
2016-12-22 10:45:00,70.0,70.06,69.98,70.01,53670.0,69.3801,69.4396,69.3603,69.39,53670.0
2016-12-22 10:50:00,70.01,70.01,69.84,69.84,30616.0,69.39,69.39,69.2215,69.2215,30616.0
2016-12-22 10:55:00,69.83,69.84,69.73,69.81,39730.0,69.2116,69.2215,69.1125,69.1918,39730.0
2016-12-22 11:00:00,69.81,69.87,69.71,69.71,29395.0,69.1918,69.2512,69.0927,69.0927,29395.0
2016-12-22 11:05:00,69.72,69.85,69.71,69.8,33178.0,69.1026,69.2314,69.0927,69.1819,33178.0
2016-12-22 11:10:00,69.82,69.87,69.79,69.83,11893.0,69.2017,69.2512,69.172,69.2116,11893.0
2016-12-22 11:15:00,69.84,69.9,69.79,69.9,20546.0,69.2215,69.281,69.172,69.281,20546.0
2016-12-22 11:20:00,69.87,69.94,69.86,69.89,17231.0,69.2512,69.3206,69.2413,69.2711,17231.0
2016-12-22 11:25:00,69.89,69.9,69.75,69.79,29308.0,69.2711,69.281,69.1323,69.172,29308.0
2016-12-22 11:30:00,69.79,69.87,69.76,69.86,36978.0,69.172,69.2512,69.1422,69.2413,36978.0
2016-12-22 11:35:00,69.87,69.96,69.84,69.96,113260.0,69.2512,69.3405,69.2215,69.3405,113260.0
2016-12-22 11:40:00,69.95,69.97,69.77,69.79,66589.0,69.3305,69.3504,69.1521,69.172,66589.0
2016-12-22 11:45:00,69.79,69.79,69.69,69.7,47113.0,69.172,69.172,69.0728,69.0828,47113.0
2016-12-22 11:50:00,69.69,69.76,69.65,69.67,31287.0,69.0728,69.1422,69.0332,69.053,31287.0
2016-12-22 11:55:00,69.66,69.66,69.53,69.55,32844.0,69.0431,69.0431,68.9143,68.9341,32844.0
2016-12-22 12:00:00,69.55,69.64,69.54,69.58,23107.0,68.9341,69.0233,68.9242,68.9638,23107.0
2016-12-22 12:05:00,69.57,69.6,69.53,69.57,12236.0,68.9539,68.9836,68.9143,68.9539,12236.0
2016-12-22 12:10:00,69.56,69.64,69.55,69.64,14123.0,68.944,69.0233,68.9341,69.0233,14123.0
2016-12-22 12:15:00,69.63,69.63,69.55,69.56,11285.0,69.0134,69.0134,68.9341,68.944,11285.0
2016-12-22 12:20:00,69.56,69.63,69.54,69.58,17895.0,68.944,69.0134,68.9242,68.9638,17895.0
2016-12-22 12:25:00,69.58,69.59,69.51,69.51,9791.0,68.9638,68.9737,68.8944,68.8944,9791.0
2016-12-22 12:30:00,69.53,69.59,69.52,69.56,14351.0,68.9143,68.9737,68.9043,68.944,14351.0
2016-12-22 12:35:00,69.56,69.6,69.55,69.6,16839.0,68.944,68.9836,68.9341,68.9836,16839.0
2016-12-22 12:40:00,69.61,69.62,69.57,69.57,21954.0,68.9936,69.0035,68.9539,68.9539,21954.0
2016-12-22 12:45:00,69.57,69.62,69.54,69.62,16694.0,68.9539,69.0035,68.9242,69.0035,16694.0
2016-12-22 12:50:00,69.61,69.63,69.58,69.6,12759.0,68.9936,69.0134,68.9638,68.9836,12759.0
2016-12-22 12:55:00,69.59,69.65,69.59,69.61,19626.0,68.9737,69.0332,68.9737,68.9936,19626.0
2016-12-22 13:00:00,69.59,69.71,69.58,69.7,37055.0,68.9737,69.0927,68.9638,69.0828,37055.0
2016-12-22 13:05:00,69.7,69.78,69.7,69.78,20913.0,69.0828,69.162,69.0828,69.162,20913.0
2016-12-22 13:10:00,69.76,69.76,69.69,69.7,7159.0,69.1422,69.1422,69.0728,69.0828,7159.0
2016-12-22 13:15:00,69.72,69.72,69.68,69.71,8302.0,69.1026,69.1026,69.0629,69.0927,8302.0
2016-12-22 13:20:00,69.71,69.79,69.71,69.78,15388.0,69.0927,69.172,69.0927,69.162,15388.0
2016-12-22 13:25:00,69.78,69.79,69.76,69.77,15516.0,69.162,69.172,69.1422,69.1521,15516.0
2016-12-22 13:30:00,69.76,69.78,69.74,69.75,27243.0,69.1422,69.162,69.1224,69.1323,27243.0
2016-12-22 13:35:00,69.75,69.8,69.74,69.79,16449.0,69.1323,69.1819,69.1224,69.172,16449.0
2016-12-22 13:40:00,69.79,69.86,69.77,69.85,26821.0,69.172,69.2413,69.1521,69.2314,26821.0
2016-12-22 13:45:00,69.85,69.92,69.82,69.9,16596.0,69.2314,69.3008,69.2017,69.281,16596.0
2016-12-22 13:50:00,69.9,69.91,69.87,69.91,20090.0,69.281,69.2909,69.2512,69.2909,20090.0
2016-12-22 13:55:00,69.91,69.96,69.9,69.94,24329.0,69.2909,69.3405,69.281,69.3206,24329.0
2016-12-22 14:00:00,69.94,69.99,69.92,69.99,41238.0,69.3206,69.3702,69.3008,69.3702,41238.0
2016-12-22 14:05:00,69.99,70.01,69.98,70.0,30263.0,69.3702,69.39,69.3603,69.3801,30263.0
2016-12-22 14:10:00,70.0,70.02,69.99,70.0,22382.0,69.3801,69.3999,69.3702,69.3801,22382.0
2016-12-22 14:15:00,70.0,70.02,69.99,70.01,29237.0,69.3801,69.3999,69.3702,69.39,29237.0
2016-12-22 14:20:00,70.0,70.03,69.96,69.97,45292.0,69.3801,69.4098,69.3405,69.3504,45292.0
2016-12-22 14:25:00,69.97,69.97,69.85,69.85,28883.0,69.3504,69.3504,69.2314,69.2314,28883.0
2016-12-22 14:30:00,69.86,69.87,69.81,69.82,10822.0,69.2413,69.2512,69.1918,69.2017,10822.0
2016-12-22 14:35:00,69.82,69.83,69.8,69.81,17512.0,69.2017,69.2116,69.1819,69.1918,17512.0
2016-12-22 14:40:00,69.81,69.83,69.79,69.82,31361.0,69.1918,69.2116,69.172,69.2017,31361.0
2016-12-22 14:45:00,69.81,69.84,69.8,69.83,23610.0,69.1918,69.2215,69.1819,69.2116,23610.0
2016-12-22 14:50:00,69.84,69.86,69.8,69.85,36553.0,69.2215,69.2413,69.1819,69.2314,36553.0
2016-12-22 14:55:00,69.86,69.92,69.84,69.91,24755.0,69.2413,69.3008,69.2215,69.2909,24755.0
2016-12-22 15:00:00,69.92,69.92,69.88,69.9,46196.0,69.3008,69.3008,69.2612,69.281,46196.0
2016-12-22 15:05:00,69.9,69.9,69.79,69.82,38388.0,69.281,69.281,69.172,69.2017,38388.0
2016-12-22 15:10:00,69.81,69.82,69.74,69.79,29890.0,69.1918,69.2017,69.1224,69.172,29890.0
2016-12-22 15:15:00,69.79,69.81,69.77,69.81,24624.0,69.172,69.1918,69.1521,69.1918,24624.0
2016-12-22 15:20:00,69.8,69.81,69.75,69.79,25474.0,69.1819,69.1918,69.1323,69.172,25474.0
2016-12-22 15:25:00,69.8,69.82,69.77,69.79,41407.0,69.1819,69.2017,69.1521,69.172,41407.0
2016-12-22 15:30:00,69.8,69.81,69.75,69.78,40504.0,69.1819,69.1918,69.1323,69.162,40504.0
2016-12-22 15:35:00,69.79,69.81,69.77,69.8,37949.0,69.172,69.1918,69.1521,69.1819,37949.0
2016-12-22 15:40:00,69.8,69.83,69.79,69.81,43338.0,69.1819,69.2116,69.172,69.1918,43338.0
2016-12-22 15:45:00,69.81,69.86,69.8,69.84,76011.0,69.1918,69.2413,69.1819,69.2215,76011.0
2016-12-22 15:50:00,69.85,69.91,69.84,69.87,114659.0,69.2314,69.2909,69.2215,69.2512,114659.0
2016-12-22 15:55:00,69.87,69.91,69.83,69.91,148814.0,69.2512,69.2909,69.2116,69.2909,148814.0
2016-12-23 09:30:00,69.69,69.75,69.31,69.49,61445.0,69.0728,69.1323,68.6962,68.8746,61445.0
2016-12-23 09:35:00,69.44,69.8,69.44,69.73,46657.0,68.8251,69.1819,68.8251,69.1125,46657.0
2016-12-23 09:40:00,69.75,69.8,69.71,69.75,35907.0,69.1323,69.1819,69.0927,69.1323,35907.0
2016-12-23 09:45:00,69.73,69.87,69.71,69.8,31327.0,69.1125,69.2512,69.0927,69.1819,31327.0
2016-12-23 09:50:00,69.83,69.99,69.8,69.87,23858.0,69.2116,69.3702,69.1819,69.2512,23858.0
2016-12-23 09:55:00,69.89,69.9,69.75,69.82,35681.0,69.2711,69.281,69.1323,69.2017,35681.0
2016-12-23 10:00:00,69.79,69.91,69.79,69.88,28429.0,69.172,69.2909,69.172,69.2612,28429.0
2016-12-23 10:05:00,69.88,69.89,69.78,69.85,18481.0,69.2612,69.2711,69.162,69.2314,18481.0
2016-12-23 10:10:00,69.84,69.88,69.75,69.81,15457.0,69.2215,69.2612,69.1323,69.1918,15457.0
2016-12-23 10:15:00,69.78,69.81,69.75,69.76,16860.0,69.162,69.1918,69.1323,69.1422,16860.0
2016-12-23 10:20:00,69.78,69.87,69.76,69.82,20685.0,69.162,69.2512,69.1422,69.2017,20685.0
2016-12-23 10:25:00,69.82,69.82,69.76,69.78,34096.0,69.2017,69.2017,69.1422,69.162,34096.0
2016-12-23 10:30:00,69.77,69.81,69.75,69.75,18123.0,69.1521,69.1918,69.1323,69.1323,18123.0
2016-12-23 10:35:00,69.76,69.81,69.76,69.81,60295.0,69.1422,69.1918,69.1422,69.1918,60295.0
2016-12-23 10:40:00,69.8,69.84,69.79,69.81,26983.0,69.1819,69.2215,69.172,69.1918,26983.0
2016-12-23 10:45:00,69.8,69.87,69.8,69.82,29193.0,69.1819,69.2512,69.1819,69.2017,29193.0
2016-12-23 10:50:00,69.84,69.84,69.72,69.72,30061.0,69.2215,69.2215,69.1026,69.1026,30061.0
2016-12-23 10:55:00,69.72,69.78,69.71,69.78,24527.0,69.1026,69.162,69.0927,69.162,24527.0
2016-12-23 11:00:00,69.78,69.8,69.75,69.76,13043.0,69.162,69.1819,69.1323,69.1422,13043.0
2016-12-23 11:05:00,69.77,69.78,69.7,69.71,23443.0,69.1521,69.162,69.0828,69.0927,23443.0
2016-12-23 11:10:00,69.71,69.74,69.67,69.7,14081.0,69.0927,69.1224,69.053,69.0828,14081.0
2016-12-23 11:15:00,69.68,69.7,69.63,69.65,10101.0,69.0629,69.0828,69.0134,69.0332,10101.0
2016-12-23 11:20:00,69.65,69.69,69.56,69.58,21386.0,69.0332,69.0728,68.944,68.9638,21386.0
2016-12-23 11:25:00,69.55,69.64,69.55,69.59,56245.0,68.9341,69.0233,68.9341,68.9737,56245.0
2016-12-23 11:30:00,69.61,69.62,69.56,69.61,18189.0,68.9936,69.0035,68.944,68.9936,18189.0
2016-12-23 11:35:00,69.6,69.69,69.6,69.69,18870.0,68.9836,69.0728,68.9836,69.0728,18870.0
2016-12-23 11:40:00,69.7,69.75,69.6,69.72,45439.0,69.0828,69.1323,68.9836,69.1026,45439.0
2016-12-23 11:45:00,69.71,69.78,69.66,69.76,13354.0,69.0927,69.162,69.0431,69.1422,13354.0
2016-12-23 11:50:00,69.75,69.78,69.71,69.73,18648.0,69.1323,69.162,69.0927,69.1125,18648.0
2016-12-23 11:55:00,69.73,69.81,69.73,69.73,18974.0,69.1125,69.1918,69.1125,69.1125,18974.0
2016-12-23 12:00:00,69.74,69.79,69.72,69.77,15534.0,69.1224,69.172,69.1026,69.1521,15534.0
2016-12-23 12:05:00,69.77,69.79,69.75,69.78,13994.0,69.1521,69.172,69.1323,69.162,13994.0
2016-12-23 12:10:00,69.76,69.81,69.74,69.76,12141.0,69.1422,69.1918,69.1224,69.1422,12141.0
2016-12-23 12:15:00,69.76,69.8,69.75,69.78,22209.0,69.1422,69.1819,69.1323,69.162,22209.0
2016-12-23 12:20:00,69.79,69.87,69.76,69.87,35177.0,69.172,69.2512,69.1422,69.2512,35177.0
2016-12-23 12:25:00,69.88,69.92,69.87,69.9,17953.0,69.2612,69.3008,69.2512,69.281,17953.0
2016-12-23 12:30:00,69.89,69.96,69.88,69.91,15339.0,69.2711,69.3405,69.2612,69.2909,15339.0
2016-12-23 12:35:00,69.91,69.93,69.87,69.89,13406.0,69.2909,69.3107,69.2512,69.2711,13406.0
2016-12-23 12:40:00,69.87,69.92,69.86,69.9,15059.0,69.2512,69.3008,69.2413,69.281,15059.0
2016-12-23 12:45:00,69.9,69.9,69.83,69.84,11843.0,69.281,69.281,69.2116,69.2215,11843.0
2016-12-23 12:50:00,69.84,69.85,69.81,69.81,10724.0,69.2215,69.2314,69.1918,69.1918,10724.0
2016-12-23 12:55:00,69.8,69.83,69.77,69.83,15881.0,69.1819,69.2116,69.1521,69.2116,15881.0
2016-12-23 13:00:00,69.83,69.9,69.81,69.85,18660.0,69.2116,69.281,69.1918,69.2314,18660.0
2016-12-23 13:05:00,69.85,69.89,69.85,69.85,8026.0,69.2314,69.2711,69.2314,69.2314,8026.0
2016-12-23 13:10:00,69.87,69.9,69.86,69.88,10543.0,69.2512,69.281,69.2413,69.2612,10543.0
2016-12-23 13:15:00,69.88,69.93,69.87,69.91,14440.0,69.2612,69.3107,69.2512,69.2909,14440.0
2016-12-23 13:20:00,69.92,69.92,69.81,69.86,50064.0,69.3008,69.3008,69.1918,69.2413,50064.0
2016-12-23 13:25:00,69.87,69.91,69.86,69.91,8760.0,69.2512,69.2909,69.2413,69.2909,8760.0
2016-12-23 13:30:00,69.9,69.91,69.84,69.87,14174.0,69.281,69.2909,69.2215,69.2512,14174.0
2016-12-23 13:35:00,69.87,69.89,69.84,69.85,11986.0,69.2512,69.2711,69.2215,69.2314,11986.0
2016-12-23 13:40:00,69.86,69.89,69.85,69.85,17004.0,69.2413,69.2711,69.2314,69.2314,17004.0
2016-12-23 13:45:00,69.86,69.88,69.84,69.85,15050.0,69.2413,69.2612,69.2215,69.2314,15050.0
2016-12-23 13:50:00,69.84,69.91,69.84,69.86,12033.0,69.2215,69.2909,69.2215,69.2413,12033.0
2016-12-23 13:55:00,69.85,69.88,69.84,69.88,14291.0,69.2314,69.2612,69.2215,69.2612,14291.0
2016-12-23 14:00:00,69.87,69.9,69.84,69.88,23967.0,69.2512,69.281,69.2215,69.2612,23967.0
2016-12-23 14:05:00,69.89,69.9,69.85,69.89,11042.0,69.2711,69.281,69.2314,69.2711,11042.0
2016-12-23 14:10:00,69.89,69.9,69.85,69.88,21325.0,69.2711,69.281,69.2314,69.2612,21325.0
2016-12-23 14:15:00,69.87,69.88,69.85,69.87,12233.0,69.2512,69.2612,69.2314,69.2512,12233.0
2016-12-23 14:20:00,69.87,69.92,69.87,69.88,28764.0,69.2512,69.3008,69.2512,69.2612,28764.0
2016-12-23 14:25:00,69.9,69.96,69.89,69.96,47355.0,69.281,69.3405,69.2711,69.3405,47355.0
2016-12-23 14:30:00,69.95,69.98,69.94,69.98,14798.0,69.3305,69.3603,69.3206,69.3603,14798.0
2016-12-23 14:35:00,69.96,69.98,69.95,69.98,19010.0,69.3405,69.3603,69.3305,69.3603,19010.0
2016-12-23 14:40:00,69.97,70.01,69.95,69.95,24613.0,69.3504,69.39,69.3305,69.3305,24613.0
2016-12-23 14:45:00,69.96,69.97,69.92,69.95,18559.0,69.3405,69.3504,69.3008,69.3305,18559.0
2016-12-23 14:50:00,69.96,69.96,69.87,69.88,19979.0,69.3405,69.3405,69.2512,69.2612,19979.0
2016-12-23 14:55:00,69.87,69.92,69.85,69.88,24755.0,69.2512,69.3008,69.2314,69.2612,24755.0
2016-12-23 15:00:00,69.89,69.91,69.86,69.89,19040.0,69.2711,69.2909,69.2413,69.2711,19040.0
2016-12-23 15:05:00,69.89,69.89,69.83,69.86,16813.0,69.2711,69.2711,69.2116,69.2413,16813.0
2016-12-23 15:10:00,69.85,69.85,69.78,69.8,21804.0,69.2314,69.2314,69.162,69.1819,21804.0
2016-12-23 15:15:00,69.8,69.83,69.78,69.81,28753.0,69.1819,69.2116,69.162,69.1918,28753.0
2016-12-23 15:20:00,69.81,69.88,69.8,69.87,16558.0,69.1918,69.2612,69.1819,69.2512,16558.0
2016-12-23 15:25:00,69.87,69.89,69.83,69.83,24029.0,69.2512,69.2711,69.2116,69.2116,24029.0
2016-12-23 15:30:00,69.84,69.85,69.82,69.83,16512.0,69.2215,69.2314,69.2017,69.2116,16512.0
2016-12-23 15:35:00,69.84,69.88,69.83,69.84,19095.0,69.2215,69.2612,69.2116,69.2215,19095.0
2016-12-23 15:40:00,69.84,69.92,69.84,69.88,27370.0,69.2215,69.3008,69.2215,69.2612,27370.0
2016-12-23 15:45:00,69.87,69.9,69.83,69.88,40112.0,69.2512,69.281,69.2116,69.2612,40112.0
2016-12-23 15:50:00,69.88,69.94,69.87,69.91,30565.0,69.2612,69.3206,69.2512,69.2909,30565.0
2016-12-23 15:55:00,69.91,69.92,69.87,69.87,117998.0,69.2909,69.3008,69.2512,69.2512,117998.0
2016-12-27 09:30:00,69.84,70.05,69.76,69.94,74088.0,69.2215,69.4297,69.1422,69.3206,74088.0
2016-12-27 09:35:00,69.94,70.06,69.8,69.84,34110.0,69.3206,69.4396,69.1819,69.2215,34110.0
2016-12-27 09:40:00,69.87,70.04,69.84,69.94,28925.0,69.2512,69.4197,69.2215,69.3206,28925.0
2016-12-27 09:45:00,69.95,70.43,69.94,70.29,49645.0,69.3305,69.8063,69.3206,69.6675,49645.0
2016-12-27 09:50:00,70.32,70.36,70.18,70.26,38314.0,69.6973,69.7369,69.5585,69.6378,38314.0
2016-12-27 09:55:00,70.27,70.31,70.2,70.2,19836.0,69.6477,69.6874,69.5783,69.5783,19836.0
2016-12-27 10:00:00,70.21,70.29,70.16,70.21,55182.0,69.5882,69.6675,69.5387,69.5882,55182.0
2016-12-27 10:05:00,70.24,70.38,70.19,70.36,52895.0,69.618,69.7567,69.5684,69.7369,52895.0
2016-12-27 10:10:00,70.35,70.39,70.25,70.27,37739.0,69.727,69.7666,69.6279,69.6477,37739.0
2016-12-27 10:15:00,70.27,70.34,70.22,70.23,47387.0,69.6477,69.7171,69.5981,69.6081,47387.0
2016-12-27 10:20:00,70.24,70.29,70.21,70.26,27018.0,69.618,69.6675,69.5882,69.6378,27018.0
2016-12-27 10:25:00,70.26,70.3,70.13,70.18,33484.0,69.6378,69.6774,69.5089,69.5585,33484.0
2016-12-27 10:30:00,70.16,70.23,70.15,70.16,33543.0,69.5387,69.6081,69.5288,69.5387,33543.0
2016-12-27 10:35:00,70.18,70.27,70.16,70.26,23973.0,69.5585,69.6477,69.5387,69.6378,23973.0
2016-12-27 10:40:00,70.27,70.27,70.15,70.16,32631.0,69.6477,69.6477,69.5288,69.5387,32631.0
2016-12-27 10:45:00,70.17,70.18,70.12,70.17,17436.0,69.5486,69.5585,69.499,69.5486,17436.0
2016-12-27 10:50:00,70.16,70.18,70.09,70.11,36630.0,69.5387,69.5585,69.4693,69.4891,36630.0
2016-12-27 10:55:00,70.12,70.13,70.06,70.06,20078.0,69.499,69.5089,69.4396,69.4396,20078.0
2016-12-27 11:00:00,70.07,70.21,70.06,70.17,39646.0,69.4495,69.5882,69.4396,69.5486,39646.0
2016-12-27 11:05:00,70.19,70.2,70.09,70.12,26697.0,69.5684,69.5783,69.4693,69.499,26697.0
2016-12-27 11:10:00,70.12,70.14,70.05,70.08,20669.0,69.499,69.5189,69.4297,69.4594,20669.0
2016-12-27 11:15:00,70.08,70.1,70.01,70.02,23480.0,69.4594,69.4792,69.39,69.3999,23480.0
2016-12-27 11:20:00,70.02,70.07,70.0,70.03,22449.0,69.3999,69.4495,69.3801,69.4098,22449.0
2016-12-27 11:25:00,70.04,70.08,69.99,70.05,25586.0,69.4197,69.4594,69.3702,69.4297,25586.0
2016-12-27 11:30:00,70.06,70.06,69.96,69.99,31624.0,69.4396,69.4396,69.3405,69.3702,31624.0
2016-12-27 11:35:00,69.99,70.0,69.9,69.9,27178.0,69.3702,69.3801,69.281,69.281,27178.0
2016-12-27 11:40:00,69.92,69.95,69.86,69.94,33934.0,69.3008,69.3305,69.2413,69.3206,33934.0
2016-12-27 11:45:00,69.94,69.96,69.88,69.89,18493.0,69.3206,69.3405,69.2612,69.2711,18493.0
2016-12-27 11:50:00,69.89,69.98,69.85,69.87,18584.0,69.2711,69.3603,69.2314,69.2512,18584.0
2016-12-27 11:55:00,69.84,69.86,69.79,69.81,23267.0,69.2215,69.2413,69.172,69.1918,23267.0
2016-12-27 12:00:00,69.81,69.85,69.73,69.74,33506.0,69.1918,69.2314,69.1125,69.1224,33506.0
2016-12-27 12:05:00,69.74,69.89,69.64,69.85,88649.0,69.1224,69.2711,69.0233,69.2314,88649.0
2016-12-27 12:10:00,69.85,69.86,69.75,69.8,15647.0,69.2314,69.2413,69.1323,69.1819,15647.0
2016-12-27 12:15:00,69.8,69.9,69.77,69.87,40218.0,69.1819,69.281,69.1521,69.2512,40218.0
2016-12-27 12:20:00,69.88,69.93,69.82,69.83,25930.0,69.2612,69.3107,69.2017,69.2116,25930.0
2016-12-27 12:25:00,69.83,69.93,69.81,69.92,20827.0,69.2116,69.3107,69.1918,69.3008,20827.0
2016-12-27 12:30:00,69.92,69.92,69.84,69.89,19302.0,69.3008,69.3008,69.2215,69.2711,19302.0
2016-12-27 12:35:00,69.91,69.92,69.82,69.82,13195.0,69.2909,69.3008,69.2017,69.2017,13195.0
2016-12-27 12:40:00,69.82,69.98,69.81,69.91,45134.0,69.2017,69.3603,69.1918,69.2909,45134.0
2016-12-27 12:45:00,69.91,69.92,69.8,69.84,18137.0,69.2909,69.3008,69.1819,69.2215,18137.0
2016-12-27 12:50:00,69.83,69.85,69.82,69.82,10437.0,69.2116,69.2314,69.2017,69.2017,10437.0
2016-12-27 12:55:00,69.81,69.85,69.76,69.85,24423.0,69.1918,69.2314,69.1422,69.2314,24423.0
2016-12-27 13:00:00,69.85,69.9,69.83,69.87,30822.0,69.2314,69.281,69.2116,69.2512,30822.0
2016-12-27 13:05:00,69.88,69.89,69.82,69.86,18462.0,69.2612,69.2711,69.2017,69.2413,18462.0
2016-12-27 13:10:00,69.85,69.91,69.85,69.88,14204.0,69.2314,69.2909,69.2314,69.2612,14204.0
2016-12-27 13:15:00,69.88,69.88,69.82,69.83,16274.0,69.2612,69.2612,69.2017,69.2116,16274.0
2016-12-27 13:20:00,69.83,69.86,69.81,69.84,17412.0,69.2116,69.2413,69.1918,69.2215,17412.0
2016-12-27 13:25:00,69.84,69.85,69.8,69.82,9897.0,69.2215,69.2314,69.1819,69.2017,9897.0
2016-12-27 13:30:00,69.82,69.85,69.8,69.84,13008.0,69.2017,69.2314,69.1819,69.2215,13008.0
2016-12-27 13:35:00,69.83,69.85,69.78,69.79,20399.0,69.2116,69.2314,69.162,69.172,20399.0
2016-12-27 13:40:00,69.79,69.81,69.77,69.79,12371.0,69.172,69.1918,69.1521,69.172,12371.0
2016-12-27 13:45:00,69.78,69.78,69.72,69.73,38958.0,69.162,69.162,69.1026,69.1125,38958.0
2016-12-27 13:50:00,69.73,69.77,69.72,69.74,26474.0,69.1125,69.1521,69.1026,69.1224,26474.0
2016-12-27 13:55:00,69.74,69.81,69.71,69.75,31564.0,69.1224,69.1918,69.0927,69.1323,31564.0
2016-12-27 14:00:00,69.75,69.81,69.7,69.81,22710.0,69.1323,69.1918,69.0828,69.1918,22710.0
2016-12-27 14:05:00,69.8,69.82,69.76,69.78,36565.0,69.1819,69.2017,69.1422,69.162,36565.0
2016-12-27 14:10:00,69.78,69.8,69.76,69.77,26191.0,69.162,69.1819,69.1422,69.1521,26191.0
2016-12-27 14:15:00,69.77,69.87,69.75,69.83,39948.0,69.1521,69.2512,69.1323,69.2116,39948.0
2016-12-27 14:20:00,69.82,69.88,69.79,69.88,24793.0,69.2017,69.2612,69.172,69.2612,24793.0
2016-12-27 14:25:00,69.9,69.96,69.83,69.87,68805.0,69.281,69.3405,69.2116,69.2512,68805.0
2016-12-27 14:30:00,69.88,69.88,69.78,69.79,31204.0,69.2612,69.2612,69.162,69.172,31204.0
2016-12-27 14:35:00,69.78,69.86,69.78,69.84,24665.0,69.162,69.2413,69.162,69.2215,24665.0
2016-12-27 14:40:00,69.84,69.86,69.82,69.84,13565.0,69.2215,69.2413,69.2017,69.2215,13565.0
2016-12-27 14:45:00,69.84,69.9,69.82,69.88,11319.0,69.2215,69.281,69.2017,69.2612,11319.0
2016-12-27 14:50:00,69.89,69.9,69.8,69.8,26012.0,69.2711,69.281,69.1819,69.1819,26012.0
2016-12-27 14:55:00,69.79,69.81,69.74,69.76,37177.0,69.172,69.1918,69.1224,69.1422,37177.0
2016-12-27 15:00:00,69.76,69.84,69.75,69.8,31282.0,69.1422,69.2215,69.1323,69.1819,31282.0
2016-12-27 15:05:00,69.79,69.82,69.78,69.8,21119.0,69.172,69.2017,69.162,69.1819,21119.0
2016-12-27 15:10:00,69.8,69.86,69.8,69.82,13458.0,69.1819,69.2413,69.1819,69.2017,13458.0
2016-12-27 15:15:00,69.82,69.87,69.82,69.84,52037.0,69.2017,69.2512,69.2017,69.2215,52037.0
2016-12-27 15:20:00,69.85,69.9,69.83,69.86,53141.0,69.2314,69.281,69.2116,69.2413,53141.0
2016-12-27 15:25:00,69.87,69.87,69.8,69.85,32386.0,69.2512,69.2512,69.1819,69.2314,32386.0
2016-12-27 15:30:00,69.85,69.86,69.78,69.78,29201.0,69.2314,69.2413,69.162,69.162,29201.0
2016-12-27 15:35:00,69.79,69.82,69.78,69.79,28455.0,69.172,69.2017,69.162,69.172,28455.0
2016-12-27 15:40:00,69.78,69.89,69.78,69.86,43759.0,69.162,69.2711,69.162,69.2413,43759.0
2016-12-27 15:45:00,69.85,69.86,69.79,69.8,40230.0,69.2314,69.2413,69.172,69.1819,40230.0
2016-12-27 15:50:00,69.81,69.87,69.79,69.85,42930.0,69.1918,69.2512,69.172,69.2314,42930.0
2016-12-27 15:55:00,69.86,69.86,69.79,69.84,179380.0,69.2413,69.2413,69.172,69.2215,179380.0
2016-12-28 09:30:00,69.85,70.06,69.75,69.78,99870.0,69.2314,69.4396,69.1323,69.162,99870.0
2016-12-28 09:35:00,69.75,69.79,69.36,69.4,83210.0,69.1323,69.172,68.7458,68.7854,83210.0
2016-12-28 09:40:00,69.4,69.45,69.14,69.19,70110.0,68.7854,68.835,68.5277,68.5773,70110.0
2016-12-28 09:45:00,69.19,69.37,69.17,69.27,51000.0,68.5773,68.7557,68.5574,68.6566,51000.0
2016-12-28 09:50:00,69.28,69.39,69.21,69.25,40876.0,68.6665,68.7755,68.5971,68.6367,40876.0
2016-12-28 09:55:00,69.25,69.26,69.1,69.13,54491.0,68.6367,68.6467,68.4881,68.5178,54491.0
2016-12-28 10:00:00,69.13,69.23,69.0,69.13,93261.0,68.5178,68.6169,68.389,68.5178,93261.0
2016-12-28 10:05:00,69.15,69.23,69.08,69.08,35892.0,68.5376,68.6169,68.4682,68.4682,35892.0
2016-12-28 10:10:00,69.07,69.14,69.04,69.07,39990.0,68.4583,68.5277,68.4286,68.4583,39990.0
2016-12-28 10:15:00,69.07,69.09,68.9,68.91,64840.0,68.4583,68.4782,68.2898,68.2998,64840.0
2016-12-28 10:20:00,68.91,69.07,68.85,69.04,41869.0,68.2998,68.4583,68.2403,68.4286,41869.0
2016-12-28 10:25:00,69.04,69.3,69.0,69.26,35331.0,68.4286,68.6863,68.389,68.6467,35331.0
2016-12-28 10:30:00,69.25,69.4,69.23,69.4,35930.0,68.6367,68.7854,68.6169,68.7854,35930.0
2016-12-28 10:35:00,69.39,69.43,69.31,69.36,39697.0,68.7755,68.8151,68.6962,68.7458,39697.0
2016-12-28 10:40:00,69.37,69.38,69.2,69.2,19196.0,68.7557,68.7656,68.5872,68.5872,19196.0
2016-12-28 10:45:00,69.2,69.27,69.2,69.23,20258.0,68.5872,68.6566,68.5872,68.6169,20258.0
2016-12-28 10:50:00,69.23,69.27,69.22,69.25,31791.0,68.6169,68.6566,68.607,68.6367,31791.0
2016-12-28 10:55:00,69.26,69.28,69.22,69.25,32588.0,68.6467,68.6665,68.607,68.6367,32588.0
2016-12-28 11:00:00,69.25,69.4,69.25,69.39,29719.0,68.6367,68.7854,68.6367,68.7755,29719.0
2016-12-28 11:05:00,69.38,69.39,69.33,69.34,25693.0,68.7656,68.7755,68.716,68.7259,25693.0
2016-12-28 11:10:00,69.34,69.35,69.3,69.33,32742.0,68.7259,68.7359,68.6863,68.716,32742.0
2016-12-28 11:15:00,69.33,69.42,69.32,69.32,48175.0,68.716,68.8052,68.7061,68.7061,48175.0
2016-12-28 11:20:00,69.32,69.43,69.3,69.42,39425.0,68.7061,68.8151,68.6863,68.8052,39425.0
2016-12-28 11:25:00,69.42,69.57,69.42,69.5,37075.0,68.8052,68.9539,68.8052,68.8845,37075.0
2016-12-28 11:30:00,69.51,69.55,69.46,69.47,23200.0,68.8944,68.9341,68.8449,68.8548,23200.0
2016-12-28 11:35:00,69.47,69.48,69.37,69.42,43297.0,68.8548,68.8647,68.7557,68.8052,43297.0
2016-12-28 11:40:00,69.41,69.42,69.38,69.41,41062.0,68.7953,68.8052,68.7656,68.7953,41062.0
2016-12-28 11:45:00,69.41,69.48,69.39,69.47,24148.0,68.7953,68.8647,68.7755,68.8548,24148.0
2016-12-28 11:50:00,69.47,69.48,69.4,69.42,22774.0,68.8548,68.8647,68.7854,68.8052,22774.0
2016-12-28 11:55:00,69.41,69.43,69.37,69.39,24744.0,68.7953,68.8151,68.7557,68.7755,24744.0
2016-12-28 12:00:00,69.39,69.4,69.33,69.38,23517.0,68.7755,68.7854,68.716,68.7656,23517.0
2016-12-28 12:05:00,69.37,69.51,69.36,69.51,34712.0,68.7557,68.8944,68.7458,68.8944,34712.0
2016-12-28 12:10:00,69.5,69.53,69.48,69.52,40324.0,68.8845,68.9143,68.8647,68.9043,40324.0
2016-12-28 12:15:00,69.52,69.56,69.52,69.54,34632.0,68.9043,68.944,68.9043,68.9242,34632.0
2016-12-28 12:20:00,69.55,69.61,69.53,69.58,38878.0,68.9341,68.9936,68.9143,68.9638,38878.0
2016-12-28 12:25:00,69.58,69.66,69.55,69.62,29269.0,68.9638,69.0431,68.9341,69.0035,29269.0
2016-12-28 12:30:00,69.62,69.67,69.53,69.54,38447.0,69.0035,69.053,68.9143,68.9242,38447.0
2016-12-28 12:35:00,69.54,69.56,69.51,69.51,28117.0,68.9242,68.944,68.8944,68.8944,28117.0
2016-12-28 12:40:00,69.51,69.53,69.45,69.45,39738.0,68.8944,68.9143,68.835,68.835,39738.0
2016-12-28 12:45:00,69.45,69.55,69.39,69.45,64240.0,68.835,68.9341,68.7755,68.835,64240.0
2016-12-28 12:50:00,69.45,69.52,69.43,69.47,67395.0,68.835,68.9043,68.8151,68.8548,67395.0
2016-12-28 12:55:00,69.47,69.52,69.43,69.47,33925.0,68.8548,68.9043,68.8151,68.8548,33925.0
2016-12-28 13:00:00,69.48,69.54,69.43,69.48,36871.0,68.8647,68.9242,68.8151,68.8647,36871.0
2016-12-28 13:05:00,69.48,69.51,69.42,69.49,16431.0,68.8647,68.8944,68.8052,68.8746,16431.0
2016-12-28 13:10:00,69.48,69.51,69.47,69.49,18380.0,68.8647,68.8944,68.8548,68.8746,18380.0
2016-12-28 13:15:00,69.49,69.5,69.47,69.48,8092.0,68.8746,68.8845,68.8548,68.8647,8092.0
2016-12-28 13:20:00,69.49,69.53,69.49,69.52,14569.0,68.8746,68.9143,68.8746,68.9043,14569.0
2016-12-28 13:25:00,69.53,69.56,69.51,69.53,23808.0,68.9143,68.944,68.8944,68.9143,23808.0
2016-12-28 13:30:00,69.54,69.57,69.53,69.55,23355.0,68.9242,68.9539,68.9143,68.9341,23355.0
2016-12-28 13:35:00,69.56,69.61,69.55,69.61,30044.0,68.944,68.9936,68.9341,68.9936,30044.0
2016-12-28 13:40:00,69.62,69.63,69.58,69.59,17778.0,69.0035,69.0134,68.9638,68.9737,17778.0
2016-12-28 13:45:00,69.59,69.61,69.56,69.56,17019.0,68.9737,68.9936,68.944,68.944,17019.0
2016-12-28 13:50:00,69.57,69.61,69.54,69.55,29927.0,68.9539,68.9936,68.9242,68.9341,29927.0
2016-12-28 13:55:00,69.55,69.59,69.53,69.53,23642.0,68.9341,68.9737,68.9143,68.9143,23642.0
2016-12-28 14:00:00,69.54,69.63,69.54,69.57,64224.0,68.9242,69.0134,68.9242,68.9539,64224.0
2016-12-28 14:05:00,69.57,69.66,69.54,69.66,46153.0,68.9539,69.0431,68.9242,69.0431,46153.0
2016-12-28 14:10:00,69.66,69.67,69.57,69.57,39412.0,69.0431,69.053,68.9539,68.9539,39412.0
2016-12-28 14:15:00,69.58,69.59,69.53,69.56,23335.0,68.9638,68.9737,68.9143,68.944,23335.0
2016-12-28 14:20:00,69.55,69.55,69.5,69.51,24085.0,68.9341,68.9341,68.8845,68.8944,24085.0
2016-12-28 14:25:00,69.5,69.52,69.45,69.47,31435.0,68.8845,68.9043,68.835,68.8548,31435.0
2016-12-28 14:30:00,69.46,69.46,69.38,69.38,42675.0,68.8449,68.8449,68.7656,68.7656,42675.0
2016-12-28 14:35:00,69.38,69.39,69.3,69.38,67871.0,68.7656,68.7755,68.6863,68.7656,67871.0
2016-12-28 14:40:00,69.39,69.39,69.28,69.29,26414.0,68.7755,68.7755,68.6665,68.6764,26414.0
2016-12-28 14:45:00,69.3,69.31,69.22,69.22,62535.0,68.6863,68.6962,68.607,68.607,62535.0
2016-12-28 14:50:00,69.21,69.25,69.16,69.22,52838.0,68.5971,68.6367,68.5475,68.607,52838.0
2016-12-28 14:55:00,69.21,69.25,69.2,69.2,38215.0,68.5971,68.6367,68.5872,68.5872,38215.0
2016-12-28 15:00:00,69.22,69.23,69.17,69.23,35118.0,68.607,68.6169,68.5574,68.6169,35118.0
2016-12-28 15:05:00,69.23,69.25,69.19,69.19,28391.0,68.6169,68.6367,68.5773,68.5773,28391.0
2016-12-28 15:10:00,69.18,69.24,69.18,69.2,24511.0,68.5674,68.6268,68.5674,68.5872,24511.0
2016-12-28 15:15:00,69.21,69.25,69.2,69.21,26321.0,68.5971,68.6367,68.5872,68.5971,26321.0
2016-12-28 15:20:00,69.21,69.28,69.2,69.25,33251.0,68.5971,68.6665,68.5872,68.6367,33251.0
2016-12-28 15:25:00,69.27,69.29,69.19,69.2,63644.0,68.6566,68.6764,68.5773,68.5872,63644.0
2016-12-28 15:30:00,69.2,69.2,69.12,69.14,40006.0,68.5872,68.5872,68.5079,68.5277,40006.0
2016-12-28 15:35:00,69.13,69.14,69.04,69.06,56258.0,68.5178,68.5277,68.4286,68.4484,56258.0
2016-12-28 15:40:00,69.07,69.07,68.95,68.99,105306.0,68.4583,68.4583,68.3394,68.379,105306.0
2016-12-28 15:45:00,68.98,69.04,68.95,69.04,103929.0,68.3691,68.4286,68.3394,68.4286,103929.0
2016-12-28 15:50:00,69.04,69.1,69.02,69.09,155633.0,68.4286,68.4881,68.4088,68.4782,155633.0
2016-12-28 15:55:00,69.09,69.15,69.06,69.08,207188.0,68.4782,68.5376,68.4484,68.4682,207188.0
2016-12-29 09:30:00,68.85,69.17,68.77,68.97,67852.0,68.2403,68.5574,68.161,68.3592,67852.0
2016-12-29 09:35:00,68.94,69.31,68.94,69.23,25672.0,68.3295,68.6962,68.3295,68.6169,25672.0
2016-12-29 09:40:00,69.29,69.33,69.12,69.12,26168.0,68.6764,68.716,68.5079,68.5079,26168.0
2016-12-29 09:45:00,69.12,69.14,69.0,69.06,20986.0,68.5079,68.5277,68.389,68.4484,20986.0
2016-12-29 09:50:00,69.05,69.22,69.04,69.15,28686.0,68.4385,68.607,68.4286,68.5376,28686.0
2016-12-29 09:55:00,69.15,69.22,69.09,69.15,54789.0,68.5376,68.607,68.4782,68.5376,54789.0
2016-12-29 10:00:00,69.15,69.33,69.14,69.32,30211.0,68.5376,68.716,68.5277,68.7061,30211.0
2016-12-29 10:05:00,69.31,69.37,69.27,69.37,51190.0,68.6962,68.7557,68.6566,68.7557,51190.0
2016-12-29 10:10:00,69.37,69.46,69.3,69.3,54592.0,68.7557,68.8449,68.6863,68.6863,54592.0
2016-12-29 10:15:00,69.3,69.38,69.24,69.37,28623.0,68.6863,68.7656,68.6268,68.7557,28623.0
2016-12-29 10:20:00,69.37,69.57,69.35,69.56,62168.0,68.7557,68.9539,68.7359,68.944,62168.0
2016-12-29 10:25:00,69.56,69.65,69.51,69.59,53715.0,68.944,69.0332,68.8944,68.9737,53715.0
2016-12-29 10:30:00,69.58,69.72,69.56,69.68,58443.0,68.9638,69.1026,68.944,69.0629,58443.0
2016-12-29 10:35:00,69.65,69.82,69.64,69.76,96072.0,69.0332,69.2017,69.0233,69.1422,96072.0
2016-12-29 10:40:00,69.76,69.8,69.66,69.68,51378.0,69.1422,69.1819,69.0431,69.0629,51378.0
2016-12-29 10:45:00,69.68,69.75,69.65,69.67,53159.0,69.0629,69.1323,69.0332,69.053,53159.0
2016-12-29 10:50:00,69.67,69.72,69.56,69.65,64389.0,69.053,69.1026,68.944,69.0332,64389.0
2016-12-29 10:55:00,69.66,69.67,69.54,69.58,35992.0,69.0431,69.053,68.9242,68.9638,35992.0
2016-12-29 11:00:00,69.57,69.61,69.53,69.55,55927.0,68.9539,68.9936,68.9143,68.9341,55927.0
2016-12-29 11:05:00,69.56,69.61,69.37,69.38,37083.0,68.944,68.9936,68.7557,68.7656,37083.0
2016-12-29 11:10:00,69.38,69.46,69.35,69.37,37679.0,68.7656,68.8449,68.7359,68.7557,37679.0
2016-12-29 11:15:00,69.37,69.39,69.32,69.38,23247.0,68.7557,68.7755,68.7061,68.7656,23247.0
2016-12-29 11:20:00,69.38,69.41,69.2,69.3,37982.0,68.7656,68.7953,68.5872,68.6863,37982.0
2016-12-29 11:25:00,69.3,69.41,69.3,69.32,43827.0,68.6863,68.7953,68.6863,68.7061,43827.0
2016-12-29 11:30:00,69.31,69.37,69.26,69.31,30345.0,68.6962,68.7557,68.6467,68.6962,30345.0
2016-12-29 11:35:00,69.31,69.36,69.28,69.33,24930.0,68.6962,68.7458,68.6665,68.716,24930.0
2016-12-29 11:40:00,69.33,69.37,69.3,69.3,33204.0,68.716,68.7557,68.6863,68.6863,33204.0
2016-12-29 11:45:00,69.3,69.33,69.27,69.27,32547.0,68.6863,68.716,68.6566,68.6566,32547.0
2016-12-29 11:50:00,69.27,69.33,69.24,69.28,36410.0,68.6566,68.716,68.6268,68.6665,36410.0
2016-12-29 11:55:00,69.28,69.3,69.24,69.25,16044.0,68.6665,68.6863,68.6268,68.6367,16044.0
2016-12-29 12:00:00,69.26,69.3,69.22,69.28,56174.0,68.6467,68.6863,68.607,68.6665,56174.0
2016-12-29 12:05:00,69.28,69.3,69.23,69.24,25992.0,68.6665,68.6863,68.6169,68.6268,25992.0
2016-12-29 12:10:00,69.24,69.34,69.21,69.33,33203.0,68.6268,68.7259,68.5971,68.716,33203.0
2016-12-29 12:15:00,69.33,69.4,69.31,69.36,26812.0,68.716,68.7854,68.6962,68.7458,26812.0
2016-12-29 12:20:00,69.34,69.4,69.31,69.36,17721.0,68.7259,68.7854,68.6962,68.7458,17721.0
2016-12-29 12:25:00,69.38,69.42,69.36,69.41,23123.0,68.7656,68.8052,68.7458,68.7953,23123.0
2016-12-29 12:30:00,69.41,69.46,69.41,69.42,21796.0,68.7953,68.8449,68.7953,68.8052,21796.0
2016-12-29 12:35:00,69.42,69.43,69.38,69.39,19028.0,68.8052,68.8151,68.7656,68.7755,19028.0
2016-12-29 12:40:00,69.38,69.43,69.37,69.39,14468.0,68.7656,68.8151,68.7557,68.7755,14468.0
2016-12-29 12:45:00,69.39,69.45,69.36,69.42,16843.0,68.7755,68.835,68.7458,68.8052,16843.0
2016-12-29 12:50:00,69.43,69.48,69.42,69.45,17012.0,68.8151,68.8647,68.8052,68.835,17012.0
2016-12-29 12:55:00,69.45,69.45,69.34,69.35,17301.0,68.835,68.835,68.7259,68.7359,17301.0
2016-12-29 13:00:00,69.35,69.36,69.3,69.3,15864.0,68.7359,68.7458,68.6863,68.6863,15864.0
2016-12-29 13:05:00,69.3,69.38,69.28,69.36,20308.0,68.6863,68.7656,68.6665,68.7458,20308.0
2016-12-29 13:10:00,69.36,69.37,69.28,69.28,32579.0,68.7458,68.7557,68.6665,68.6665,32579.0
2016-12-29 13:15:00,69.29,69.31,69.23,69.23,49772.0,68.6764,68.6962,68.6169,68.6169,49772.0
2016-12-29 13:20:00,69.24,69.26,69.18,69.22,17454.0,68.6268,68.6467,68.5674,68.607,17454.0
2016-12-29 13:25:00,69.22,69.27,69.21,69.26,19861.0,68.607,68.6566,68.5971,68.6467,19861.0
2016-12-29 13:30:00,69.25,69.26,69.14,69.18,27676.0,68.6367,68.6467,68.5277,68.5674,27676.0
2016-12-29 13:35:00,69.16,69.2,69.14,69.15,43261.0,68.5475,68.5872,68.5277,68.5376,43261.0
2016-12-29 13:40:00,69.16,69.2,69.15,69.18,14802.0,68.5475,68.5872,68.5376,68.5674,14802.0
2016-12-29 13:45:00,69.17,69.22,69.17,69.19,17463.0,68.5574,68.607,68.5574,68.5773,17463.0
2016-12-29 13:50:00,69.19,69.21,69.14,69.18,18877.0,68.5773,68.5971,68.5277,68.5674,18877.0
2016-12-29 13:55:00,69.18,69.2,69.11,69.18,24361.0,68.5674,68.5872,68.498,68.5674,24361.0
2016-12-29 14:00:00,69.18,69.28,69.18,69.22,26034.0,68.5674,68.6665,68.5674,68.607,26034.0
2016-12-29 14:05:00,69.22,69.23,69.16,69.17,31319.0,68.607,68.6169,68.5475,68.5574,31319.0
2016-12-29 14:10:00,69.16,69.17,69.1,69.14,18055.0,68.5475,68.5574,68.4881,68.5277,18055.0
2016-12-29 14:15:00,69.14,69.17,69.12,69.12,15348.0,68.5277,68.5574,68.5079,68.5079,15348.0
2016-12-29 14:20:00,69.13,69.21,69.12,69.18,30232.0,68.5178,68.5971,68.5079,68.5674,30232.0
2016-12-29 14:25:00,69.17,69.2,69.13,69.19,25715.0,68.5574,68.5872,68.5178,68.5773,25715.0
2016-12-29 14:30:00,69.18,69.21,69.14,69.16,14398.0,68.5674,68.5971,68.5277,68.5475,14398.0
2016-12-29 14:35:00,69.17,69.2,69.14,69.16,17725.0,68.5574,68.5872,68.5277,68.5475,17725.0
2016-12-29 14:40:00,69.16,69.16,69.11,69.16,15427.0,68.5475,68.5475,68.498,68.5475,15427.0
2016-12-29 14:45:00,69.16,69.19,69.13,69.14,21170.0,68.5475,68.5773,68.5178,68.5277,21170.0
2016-12-29 14:50:00,69.14,69.17,69.14,69.15,19558.0,68.5277,68.5574,68.5277,68.5376,19558.0
2016-12-29 14:55:00,69.14,69.16,69.1,69.1,29595.0,68.5277,68.5475,68.4881,68.4881,29595.0
2016-12-29 15:00:00,69.1,69.16,69.09,69.1,31973.0,68.4881,68.5475,68.4782,68.4881,31973.0
2016-12-29 15:05:00,69.1,69.13,69.1,69.11,19612.0,68.4881,68.5178,68.4881,68.498,19612.0
2016-12-29 15:10:00,69.12,69.12,69.05,69.06,36463.0,68.5079,68.5079,68.4385,68.4484,36463.0
2016-12-29 15:15:00,69.06,69.08,69.03,69.05,48887.0,68.4484,68.4682,68.4187,68.4385,48887.0
2016-12-29 15:20:00,69.05,69.08,69.03,69.05,39243.0,68.4385,68.4682,68.4187,68.4385,39243.0
2016-12-29 15:25:00,69.04,69.05,68.99,69.03,93238.0,68.4286,68.4385,68.379,68.4187,93238.0
2016-12-29 15:30:00,69.02,69.09,69.01,69.07,41805.0,68.4088,68.4782,68.3989,68.4583,41805.0
2016-12-29 15:35:00,69.08,69.1,69.04,69.09,48263.0,68.4682,68.4881,68.4286,68.4782,48263.0
2016-12-29 15:40:00,69.09,69.15,69.08,69.14,32244.0,68.4782,68.5376,68.4682,68.5277,32244.0
2016-12-29 15:45:00,69.15,69.21,69.13,69.18,62056.0,68.5376,68.5971,68.5178,68.5674,62056.0
2016-12-29 15:50:00,69.19,69.22,69.17,69.18,48820.0,68.5773,68.607,68.5574,68.5674,48820.0
2016-12-29 15:55:00,69.18,69.19,69.11,69.15,126912.0,68.5674,68.5773,68.498,68.5376,126912.0
2016-12-30 09:30:00,69.36,69.38,69.17,69.29,96260.0,68.7458,68.7656,68.5574,68.6764,96260.0
2016-12-30 09:35:00,69.25,69.29,69.05,69.1,35809.0,68.6367,68.6764,68.4385,68.4881,35809.0
2016-12-30 09:40:00,69.09,69.18,69.02,69.08,30263.0,68.4782,68.5674,68.4088,68.4682,30263.0
2016-12-30 09:45:00,69.11,69.22,69.05,69.05,38561.0,68.498,68.607,68.4385,68.4385,38561.0
2016-12-30 09:50:00,69.05,69.1,68.91,68.91,63437.0,68.4385,68.4881,68.2998,68.2998,63437.0
2016-12-30 09:55:00,68.91,68.97,68.71,68.73,82378.0,68.2998,68.3592,68.1015,68.1213,82378.0
2016-12-30 10:00:00,68.72,68.82,68.67,68.76,53521.0,68.1114,68.2105,68.0619,68.1511,53521.0
2016-12-30 10:05:00,68.76,68.8,68.65,68.74,36237.0,68.1511,68.1907,68.0421,68.1313,36237.0
2016-12-30 10:10:00,68.74,68.77,68.67,68.72,62491.0,68.1313,68.161,68.0619,68.1114,62491.0
2016-12-30 10:15:00,68.71,68.73,68.58,68.59,54740.0,68.1015,68.1213,67.9727,67.9826,54740.0
2016-12-30 10:20:00,68.6,68.66,68.51,68.54,48209.0,67.9925,68.052,67.9033,67.933,48209.0
2016-12-30 10:25:00,68.54,68.72,68.5,68.62,62729.0,67.933,68.1114,67.8934,68.0123,62729.0
2016-12-30 10:30:00,68.64,68.78,68.6,68.78,65040.0,68.0321,68.1709,67.9925,68.1709,65040.0
2016-12-30 10:35:00,68.8,68.89,68.76,68.78,90100.0,68.1907,68.2799,68.1511,68.1709,90100.0
2016-12-30 10:40:00,68.77,68.86,68.77,68.83,48566.0,68.161,68.2502,68.161,68.2205,48566.0
2016-12-30 10:45:00,68.84,68.85,68.78,68.81,47199.0,68.2304,68.2403,68.1709,68.2006,47199.0
2016-12-30 10:50:00,68.81,68.85,68.73,68.74,30599.0,68.2006,68.2403,68.1213,68.1313,30599.0
2016-12-30 10:55:00,68.75,68.8,68.72,68.75,19435.0,68.1412,68.1907,68.1114,68.1412,19435.0
2016-12-30 11:00:00,68.74,68.77,68.71,68.77,30254.0,68.1313,68.161,68.1015,68.161,30254.0
2016-12-30 11:05:00,68.77,68.81,68.73,68.74,24443.0,68.161,68.2006,68.1213,68.1313,24443.0
2016-12-30 11:10:00,68.74,68.91,68.72,68.91,46459.0,68.1313,68.2998,68.1114,68.2998,46459.0
2016-12-30 11:15:00,68.9,68.96,68.83,68.86,30470.0,68.2898,68.3493,68.2205,68.2502,30470.0
2016-12-30 11:20:00,68.85,68.93,68.81,68.92,34706.0,68.2403,68.3196,68.2006,68.3097,34706.0
2016-12-30 11:25:00,68.91,68.96,68.86,68.89,46352.0,68.2998,68.3493,68.2502,68.2799,46352.0
2016-12-30 11:30:00,68.9,68.95,68.87,68.95,27662.0,68.2898,68.3394,68.2601,68.3394,27662.0
2016-12-30 11:35:00,68.96,68.97,68.86,68.88,22104.0,68.3493,68.3592,68.2502,68.27,22104.0
2016-12-30 11:40:00,68.86,68.92,68.84,68.88,18857.0,68.2502,68.3097,68.2304,68.27,18857.0
2016-12-30 11:45:00,68.89,68.95,68.87,68.93,18936.0,68.2799,68.3394,68.2601,68.3196,18936.0
2016-12-30 11:50:00,68.94,69.04,68.94,69.0,64036.0,68.3295,68.4286,68.3295,68.389,64036.0
2016-12-30 11:55:00,69.02,69.02,68.91,68.98,20058.0,68.4088,68.4088,68.2998,68.3691,20058.0
2016-12-30 12:00:00,68.98,68.98,68.79,68.8,33589.0,68.3691,68.3691,68.1808,68.1907,33589.0
2016-12-30 12:05:00,68.79,68.86,68.75,68.85,23804.0,68.1808,68.2502,68.1412,68.2403,23804.0
2016-12-30 12:10:00,68.83,68.88,68.78,68.82,19222.0,68.2205,68.27,68.1709,68.2105,19222.0
2016-12-30 12:15:00,68.83,68.97,68.83,68.96,41956.0,68.2205,68.3592,68.2205,68.3493,41956.0
2016-12-30 12:20:00,68.96,68.99,68.89,68.89,27590.0,68.3493,68.379,68.2799,68.2799,27590.0
2016-12-30 12:25:00,68.89,68.97,68.89,68.95,21197.0,68.2799,68.3592,68.2799,68.3394,21197.0
2016-12-30 12:30:00,68.93,68.95,68.9,68.91,16262.0,68.3196,68.3394,68.2898,68.2998,16262.0
2016-12-30 12:35:00,68.93,68.94,68.85,68.88,26106.0,68.3196,68.3295,68.2403,68.27,26106.0
2016-12-30 12:40:00,68.86,68.89,68.84,68.86,19502.0,68.2502,68.2799,68.2304,68.2502,19502.0
2016-12-30 12:45:00,68.86,68.89,68.84,68.85,17702.0,68.2502,68.2799,68.2304,68.2403,17702.0
2016-12-30 12:50:00,68.85,68.87,68.81,68.85,29731.0,68.2403,68.2601,68.2006,68.2403,29731.0
2016-12-30 12:55:00,68.85,68.86,68.79,68.85,40774.0,68.2403,68.2502,68.1808,68.2403,40774.0
2016-12-30 13:00:00,68.85,68.86,68.76,68.78,20533.0,68.2403,68.2502,68.1511,68.1709,20533.0
2016-12-30 13:05:00,68.79,68.8,68.72,68.73,25349.0,68.1808,68.1907,68.1114,68.1213,25349.0
2016-12-30 13:10:00,68.73,68.74,68.67,68.7,19759.0,68.1213,68.1313,68.0619,68.0916,19759.0
2016-12-30 13:15:00,68.69,68.75,68.68,68.73,26907.0,68.0817,68.1412,68.0718,68.1213,26907.0
2016-12-30 13:20:00,68.73,68.78,68.68,68.77,21594.0,68.1213,68.1709,68.0718,68.161,21594.0
2016-12-30 13:25:00,68.77,68.81,68.71,68.74,24316.0,68.161,68.2006,68.1015,68.1313,24316.0
2016-12-30 13:30:00,68.73,68.81,68.73,68.78,13151.0,68.1213,68.2006,68.1213,68.1709,13151.0
2016-12-30 13:35:00,68.78,68.81,68.6,68.61,40463.0,68.1709,68.2006,67.9925,68.0024,40463.0
2016-12-30 13:40:00,68.61,68.62,68.56,68.59,24257.0,68.0024,68.0123,67.9529,67.9826,24257.0
2016-12-30 13:45:00,68.59,68.59,68.53,68.55,29690.0,67.9826,67.9826,67.9231,67.9429,29690.0
2016-12-30 13:50:00,68.56,68.57,68.54,68.57,24325.0,67.9529,67.9628,67.933,67.9628,24325.0
2016-12-30 13:55:00,68.56,68.57,68.52,68.53,40991.0,67.9529,67.9628,67.9132,67.9231,40991.0
2016-12-30 14:00:00,68.54,68.57,68.52,68.54,38433.0,67.933,67.9628,67.9132,67.933,38433.0
2016-12-30 14:05:00,68.55,68.55,68.48,68.49,71710.0,67.9429,67.9429,67.8736,67.8835,71710.0
2016-12-30 14:10:00,68.49,68.51,68.45,68.51,59549.0,67.8835,67.9033,67.8438,67.9033,59549.0
2016-12-30 14:15:00,68.52,68.52,68.47,68.52,30990.0,67.9132,67.9132,67.8636,67.9132,30990.0
2016-12-30 14:20:00,68.52,68.53,68.43,68.43,37555.0,67.9132,67.9231,67.824,67.824,37555.0
2016-12-30 14:25:00,68.44,68.46,68.41,68.42,35999.0,67.8339,67.8537,67.8042,67.8141,35999.0
2016-12-30 14:30:00,68.41,68.41,68.36,68.39,48911.0,67.8042,67.8042,67.7546,67.7844,48911.0
2016-12-30 14:35:00,68.4,68.43,68.37,68.42,40639.0,67.7943,67.824,67.7645,67.8141,40639.0
2016-12-30 14:40:00,68.42,68.5,68.41,68.48,26049.0,67.8141,67.8934,67.8042,67.8736,26049.0
2016-12-30 14:45:00,68.48,68.48,68.39,68.39,31517.0,67.8736,67.8736,67.7844,67.7844,31517.0
2016-12-30 14:50:00,68.4,68.41,68.32,68.32,43719.0,67.7943,67.8042,67.715,67.715,43719.0
2016-12-30 14:55:00,68.32,68.34,68.24,68.34,59728.0,67.715,67.7348,67.6357,67.7348,59728.0
2016-12-30 15:00:00,68.33,68.35,68.26,68.31,55941.0,67.7249,67.7447,67.6555,67.7051,55941.0
2016-12-30 15:05:00,68.3,68.35,68.29,68.32,43770.0,67.6952,67.7447,67.6852,67.715,43770.0
2016-12-30 15:10:00,68.31,68.39,68.31,68.37,55750.0,67.7051,67.7844,67.7051,67.7645,55750.0
2016-12-30 15:15:00,68.38,68.44,68.34,68.34,56114.0,67.7744,67.8339,67.7348,67.7348,56114.0
2016-12-30 15:20:00,68.34,68.43,68.33,68.41,81877.0,67.7348,67.824,67.7249,67.8042,81877.0
2016-12-30 15:25:00,68.42,68.5,68.41,68.48,53270.0,67.8141,67.8934,67.8042,67.8736,53270.0
2016-12-30 15:30:00,68.48,68.49,68.36,68.43,80375.0,67.8736,67.8835,67.7546,67.824,80375.0
2016-12-30 15:35:00,68.44,68.44,68.39,68.39,55591.0,67.8339,67.8339,67.7844,67.7844,55591.0
2016-12-30 15:40:00,68.39,68.4,68.25,68.27,72741.0,67.7844,67.7943,67.6456,67.6654,72741.0
2016-12-30 15:45:00,68.26,68.38,68.23,68.37,108082.0,67.6555,67.7744,67.6258,67.7645,108082.0
2016-12-30 15:50:00,68.36,68.36,68.23,68.31,114844.0,67.7546,67.7546,67.6258,67.7051,114844.0
2016-12-30 15:55:00,68.31,68.48,68.26,68.48,296284.0,67.7051,67.8736,67.6555,67.8736,296284.0
2017-01-03 09:30:00,69.29,69.95,69.0,69.9,493383.0,68.6764,69.3305,68.389,69.281,493383.0
2017-01-03 09:35:00,69.94,70.6,69.86,70.58,469090.0,69.3206,69.9748,69.2413,69.955,469090.0
2017-01-03 09:40:00,70.57,70.59,70.35,70.47,206876.0,69.9451,69.9649,69.727,69.8459,206876.0
2017-01-03 09:45:00,70.47,70.49,70.3,70.33,115744.0,69.8459,69.8658,69.6774,69.7072,115744.0
2017-01-03 09:50:00,70.33,70.39,70.17,70.35,70515.0,69.7072,69.7666,69.5486,69.727,70515.0
2017-01-03 09:55:00,70.34,70.4,70.23,70.39,47938.0,69.7171,69.7766,69.6081,69.7666,47938.0
2017-01-03 10:00:00,70.37,70.45,70.3,70.38,102240.0,69.7468,69.8261,69.6774,69.7567,102240.0
2017-01-03 10:05:00,70.39,70.86,70.37,70.83,121979.0,69.7666,70.2325,69.7468,70.2027,121979.0
2017-01-03 10:10:00,70.83,70.84,70.45,70.49,73203.0,70.2027,70.2127,69.8261,69.8658,73203.0
2017-01-03 10:15:00,70.48,70.6,70.44,70.48,47308.0,69.8558,69.9748,69.8162,69.8558,47308.0
2017-01-03 10:20:00,70.46,70.76,70.46,70.73,134927.0,69.836,70.1334,69.836,70.1036,134927.0
2017-01-03 10:25:00,70.73,70.73,70.32,70.39,46090.0,70.1036,70.1036,69.6973,69.7666,46090.0
2017-01-03 10:30:00,70.37,70.5,70.23,70.28,35829.0,69.7468,69.8757,69.6081,69.6576,35829.0
2017-01-03 10:35:00,70.28,70.28,70.15,70.19,157999.0,69.6576,69.6576,69.5288,69.5684,157999.0
2017-01-03 10:40:00,70.2,70.37,70.17,70.33,41532.0,69.5783,69.7468,69.5486,69.7072,41532.0
2017-01-03 10:45:00,70.32,70.51,70.3,70.4,68509.0,69.6973,69.8856,69.6774,69.7766,68509.0
2017-01-03 10:50:00,70.34,70.46,70.34,70.42,92920.0,69.7171,69.836,69.7171,69.7964,92920.0
2017-01-03 10:55:00,70.45,70.45,70.34,70.34,51692.0,69.8261,69.8261,69.7171,69.7171,51692.0
2017-01-03 11:00:00,70.35,70.35,70.17,70.27,100996.0,69.727,69.727,69.5486,69.6477,100996.0
2017-01-03 11:05:00,70.27,70.47,70.26,70.4,42914.0,69.6477,69.8459,69.6378,69.7766,42914.0
2017-01-03 11:10:00,70.4,70.42,70.31,70.38,25604.0,69.7766,69.7964,69.6874,69.7567,25604.0
2017-01-03 11:15:00,70.38,70.38,70.27,70.29,54853.0,69.7567,69.7567,69.6477,69.6675,54853.0
2017-01-03 11:20:00,70.29,70.32,70.26,70.29,85063.0,69.6675,69.6973,69.6378,69.6675,85063.0
2017-01-03 11:25:00,70.29,70.29,70.13,70.15,28392.0,69.6675,69.6675,69.5089,69.5288,28392.0
2017-01-03 11:30:00,70.16,70.26,70.15,70.24,105587.0,69.5387,69.6378,69.5288,69.618,105587.0
2017-01-03 11:35:00,70.25,70.25,69.96,69.96,55218.0,69.6279,69.6279,69.3405,69.3405,55218.0
2017-01-03 11:40:00,69.97,70.0,69.9,69.95,27332.0,69.3504,69.3801,69.281,69.3305,27332.0
2017-01-03 11:45:00,69.96,70.12,69.95,70.04,42420.0,69.3405,69.499,69.3305,69.4197,42420.0
2017-01-03 11:50:00,70.05,70.12,70.01,70.1,31959.0,69.4297,69.499,69.39,69.4792,31959.0
2017-01-03 11:55:00,70.11,70.14,70.04,70.14,33103.0,69.4891,69.5189,69.4197,69.5189,33103.0
2017-01-03 12:00:00,70.15,70.18,70.07,70.11,41638.0,69.5288,69.5585,69.4495,69.4891,41638.0
2017-01-03 12:05:00,70.11,70.16,70.05,70.15,29915.0,69.4891,69.5387,69.4297,69.5288,29915.0
2017-01-03 12:10:00,70.16,70.23,70.12,70.2,21958.0,69.5387,69.6081,69.499,69.5783,21958.0
2017-01-03 12:15:00,70.19,70.27,70.16,70.24,43218.0,69.5684,69.6477,69.5387,69.618,43218.0
2017-01-03 12:20:00,70.23,70.24,70.12,70.14,86376.0,69.6081,69.618,69.499,69.5189,86376.0
2017-01-03 12:25:00,70.15,70.15,70.07,70.11,40600.0,69.5288,69.5288,69.4495,69.4891,40600.0
2017-01-03 12:30:00,70.11,70.12,69.97,70.07,38845.0,69.4891,69.499,69.3504,69.4495,38845.0
2017-01-03 12:35:00,70.07,70.15,70.05,70.13,21207.0,69.4495,69.5288,69.4297,69.5089,21207.0
2017-01-03 12:40:00,70.13,70.18,70.11,70.11,21981.0,69.5089,69.5585,69.4891,69.4891,21981.0
2017-01-03 12:45:00,70.1,70.14,70.08,70.11,32378.0,69.4792,69.5189,69.4594,69.4891,32378.0
2017-01-03 12:50:00,70.12,70.12,70.03,70.08,21769.0,69.499,69.499,69.4098,69.4594,21769.0
2017-01-03 12:55:00,70.09,70.14,70.08,70.1,31523.0,69.4693,69.5189,69.4594,69.4792,31523.0
2017-01-03 13:00:00,70.11,70.23,70.11,70.18,30799.0,69.4891,69.6081,69.4891,69.5585,30799.0
2017-01-03 13:05:00,70.19,70.2,70.07,70.13,30976.0,69.5684,69.5783,69.4495,69.5089,30976.0
2017-01-03 13:10:00,70.13,70.33,70.08,70.33,44475.0,69.5089,69.7072,69.4594,69.7072,44475.0
2017-01-03 13:15:00,70.33,70.43,70.29,70.42,25363.0,69.7072,69.8063,69.6675,69.7964,25363.0
2017-01-03 13:20:00,70.42,70.56,70.39,70.55,54513.0,69.7964,69.9351,69.7666,69.9252,54513.0
2017-01-03 13:25:00,70.55,70.62,70.53,70.58,53684.0,69.9252,69.9946,69.9054,69.955,53684.0
2017-01-03 13:30:00,70.58,70.66,70.52,70.52,57537.0,69.955,70.0343,69.8955,69.8955,57537.0
2017-01-03 13:35:00,70.51,70.56,70.44,70.48,47576.0,69.8856,69.9351,69.8162,69.8558,47576.0
2017-01-03 13:40:00,70.45,70.46,70.35,70.39,34669.0,69.8261,69.836,69.727,69.7666,34669.0
2017-01-03 13:45:00,70.39,70.4,70.2,70.28,144517.0,69.7666,69.7766,69.5783,69.6576,144517.0
2017-01-03 13:50:00,70.29,70.42,70.27,70.3,53908.0,69.6675,69.7964,69.6477,69.6774,53908.0
2017-01-03 13:55:00,70.29,70.31,70.2,70.24,33978.0,69.6675,69.6874,69.5783,69.618,33978.0
2017-01-03 14:00:00,70.24,70.37,70.21,70.25,38314.0,69.618,69.7468,69.5882,69.6279,38314.0
2017-01-03 14:05:00,70.25,70.35,70.25,70.28,35269.0,69.6279,69.727,69.6279,69.6576,35269.0
2017-01-03 14:10:00,70.28,70.32,70.26,70.28,26510.0,69.6576,69.6973,69.6378,69.6576,26510.0
2017-01-03 14:15:00,70.27,70.29,70.15,70.16,184328.0,69.6477,69.6675,69.5288,69.5387,184328.0
2017-01-03 14:20:00,70.17,70.19,70.02,70.03,45332.0,69.5486,69.5684,69.3999,69.4098,45332.0
2017-01-03 14:25:00,70.03,70.26,69.91,70.09,93634.0,69.4098,69.6378,69.2909,69.4693,93634.0
2017-01-03 14:30:00,70.1,70.14,70.06,70.12,45087.0,69.4792,69.5189,69.4396,69.499,45087.0
2017-01-03 14:35:00,70.12,70.15,70.05,70.13,76597.0,69.499,69.5288,69.4297,69.5089,76597.0
2017-01-03 14:40:00,70.12,70.18,70.12,70.18,20294.0,69.499,69.5585,69.499,69.5585,20294.0
2017-01-03 14:45:00,70.18,70.19,70.13,70.13,22940.0,69.5585,69.5684,69.5089,69.5089,22940.0
2017-01-03 14:50:00,70.13,70.32,70.1,70.3,99204.0,69.5089,69.6973,69.4792,69.6774,99204.0
2017-01-03 14:55:00,70.31,70.4,70.26,70.31,66412.0,69.6874,69.7766,69.6378,69.6874,66412.0
2017-01-03 15:00:00,70.3,70.47,70.26,70.47,72742.0,69.6774,69.8459,69.6378,69.8459,72742.0
2017-01-03 15:05:00,70.47,70.52,70.35,70.38,68656.0,69.8459,69.8955,69.727,69.7567,68656.0
2017-01-03 15:10:00,70.38,70.38,70.29,70.3,124146.0,69.7567,69.7567,69.6675,69.6774,124146.0
2017-01-03 15:15:00,70.29,70.32,70.26,70.31,64247.0,69.6675,69.6973,69.6378,69.6874,64247.0
2017-01-03 15:20:00,70.31,70.31,70.22,70.31,73998.0,69.6874,69.6874,69.5981,69.6874,73998.0
2017-01-03 15:25:00,70.31,70.5,70.29,70.47,269585.0,69.6874,69.8757,69.6675,69.8459,269585.0
2017-01-03 15:30:00,70.48,70.51,70.39,70.5,75180.0,69.8558,69.8856,69.7666,69.8757,75180.0
2017-01-03 15:35:00,70.5,70.56,70.45,70.56,278698.0,69.8757,69.9351,69.8261,69.9351,278698.0
2017-01-03 15:40:00,70.56,70.61,70.5,70.61,137230.0,69.9351,69.9847,69.8757,69.9847,137230.0
2017-01-03 15:45:00,70.61,70.66,70.56,70.58,232660.0,69.9847,70.0343,69.9351,69.955,232660.0
2017-01-03 15:50:00,70.58,70.61,70.52,70.56,212804.0,69.955,69.9847,69.8955,69.9351,212804.0
2017-01-03 15:55:00,70.56,70.6,70.47,70.56,413740.0,69.9351,69.9748,69.8459,69.9351,413740.0
2017-01-04 09:30:00,71.08,71.46,71.0,71.42,163304.0,70.4505,70.8272,70.3712,70.7875,163304.0
2017-01-04 09:35:00,71.42,71.6,71.32,71.39,158253.0,70.7875,70.9659,70.6884,70.7578,158253.0
2017-01-04 09:40:00,71.39,71.39,70.76,70.78,116895.0,70.7578,70.7578,70.1334,70.1532,116895.0
2017-01-04 09:45:00,70.78,71.2,70.78,71.15,72137.0,70.1532,70.5695,70.1532,70.5199,72137.0
2017-01-04 09:50:00,71.17,71.53,71.15,71.52,182073.0,70.5397,70.8965,70.5199,70.8866,182073.0
2017-01-04 09:55:00,71.52,71.77,71.5,71.6,112010.0,70.8866,71.1344,70.8668,70.9659,112010.0
2017-01-04 10:00:00,71.65,72.01,71.6,72.01,191133.0,71.0155,71.3723,70.9659,71.3723,191133.0
2017-01-04 10:05:00,72.01,72.18,71.96,72.08,171435.0,71.3723,71.5408,71.3227,71.4417,171435.0
2017-01-04 10:10:00,72.09,72.09,71.62,71.67,147110.0,71.4516,71.4516,70.9858,71.0353,147110.0
2017-01-04 10:15:00,71.7,71.95,71.69,71.92,54187.0,71.065,71.3128,71.0551,71.2831,54187.0
2017-01-04 10:20:00,71.93,71.93,71.75,71.84,72606.0,71.293,71.293,71.1146,71.2038,72606.0
2017-01-04 10:25:00,71.84,71.9,71.77,71.77,68278.0,71.2038,71.2633,71.1344,71.1344,68278.0
2017-01-04 10:30:00,71.77,71.83,71.76,71.79,47810.0,71.1344,71.1939,71.1245,71.1542,47810.0
2017-01-04 10:35:00,71.78,71.9,71.78,71.88,42683.0,71.1443,71.2633,71.1443,71.2434,42683.0
2017-01-04 10:40:00,71.87,71.87,71.73,71.79,67533.0,71.2335,71.2335,71.0948,71.1542,67533.0
2017-01-04 10:45:00,71.8,72.08,71.8,71.93,96296.0,71.1642,71.4417,71.1642,71.293,96296.0
2017-01-04 10:50:00,71.93,71.95,71.82,71.91,69363.0,71.293,71.3128,71.184,71.2732,69363.0
2017-01-04 10:55:00,71.92,71.94,71.85,71.86,80188.0,71.2831,71.3029,71.2137,71.2236,80188.0
2017-01-04 11:00:00,71.87,71.98,71.86,71.92,53845.0,71.2335,71.3426,71.2236,71.2831,53845.0
2017-01-04 11:05:00,71.92,71.93,71.82,71.88,49008.0,71.2831,71.293,71.184,71.2434,49008.0
2017-01-04 11:10:00,71.88,71.88,71.56,71.56,68594.0,71.2434,71.2434,70.9263,70.9263,68594.0
2017-01-04 11:15:00,71.56,71.64,71.54,71.55,62876.0,70.9263,71.0056,70.9065,70.9164,62876.0
2017-01-04 11:20:00,71.55,71.55,71.45,71.52,54395.0,70.9164,70.9164,70.8173,70.8866,54395.0
2017-01-04 11:25:00,71.52,71.57,71.51,71.51,27747.0,70.8866,70.9362,70.8767,70.8767,27747.0
2017-01-04 11:30:00,71.52,71.74,71.52,71.73,50264.0,70.8866,71.1047,70.8866,71.0948,50264.0
2017-01-04 11:35:00,71.73,71.86,71.7,71.81,70775.0,71.0948,71.2236,71.065,71.1741,70775.0
2017-01-04 11:40:00,71.83,71.9,71.75,71.84,52337.0,71.1939,71.2633,71.1146,71.2038,52337.0
2017-01-04 11:45:00,71.84,71.9,71.79,71.81,34421.0,71.2038,71.2633,71.1542,71.1741,34421.0
2017-01-04 11:50:00,71.81,71.88,71.81,71.84,46408.0,71.1741,71.2434,71.1741,71.2038,46408.0
2017-01-04 11:55:00,71.85,71.94,71.82,71.86,51768.0,71.2137,71.3029,71.184,71.2236,51768.0
2017-01-04 12:00:00,71.86,71.92,71.82,71.91,40703.0,71.2236,71.2831,71.184,71.2732,40703.0
2017-01-04 12:05:00,71.9,72.06,71.9,72.0,77473.0,71.2633,71.4219,71.2633,71.3624,77473.0
2017-01-04 12:10:00,72.0,72.05,71.9,72.05,43212.0,71.3624,71.4119,71.2633,71.4119,43212.0
2017-01-04 12:15:00,72.06,72.2,72.05,72.1,94521.0,71.4219,71.5606,71.4119,71.4615,94521.0
2017-01-04 12:20:00,72.11,72.11,72.03,72.11,40515.0,71.4714,71.4714,71.3921,71.4714,40515.0
2017-01-04 12:25:00,72.11,72.18,72.06,72.08,99837.0,71.4714,71.5408,71.4219,71.4417,99837.0
2017-01-04 12:30:00,72.08,72.08,71.99,72.07,93626.0,71.4417,71.4417,71.3525,71.4318,93626.0
2017-01-04 12:35:00,72.07,72.22,72.06,72.21,83716.0,71.4318,71.5804,71.4219,71.5705,83716.0
2017-01-04 12:40:00,72.22,72.32,72.18,72.3,76626.0,71.5804,71.6796,71.5408,71.6597,76626.0
2017-01-04 12:45:00,72.29,72.36,72.25,72.33,87969.0,71.6498,71.7192,71.6102,71.6895,87969.0
2017-01-04 12:50:00,72.34,72.53,72.33,72.42,155593.0,71.6994,71.8877,71.6895,71.7787,155593.0
2017-01-04 12:55:00,72.43,72.58,72.41,72.48,185310.0,71.7886,71.9373,71.7688,71.8381,185310.0
2017-01-04 13:00:00,72.49,72.52,72.3,72.3,81301.0,71.848,71.8778,71.6597,71.6597,81301.0
2017-01-04 13:05:00,72.3,72.46,72.3,72.46,63781.0,71.6597,71.8183,71.6597,71.8183,63781.0
2017-01-04 13:10:00,72.46,72.53,72.43,72.49,71857.0,71.8183,71.8877,71.7886,71.848,71857.0
2017-01-04 13:15:00,72.5,72.57,72.5,72.55,52153.0,71.858,71.9273,71.858,71.9075,52153.0
2017-01-04 13:20:00,72.55,72.65,72.55,72.64,94611.0,71.9075,72.0066,71.9075,71.9967,94611.0
2017-01-04 13:25:00,72.64,72.7,72.63,72.7,77042.0,71.9967,72.0562,71.9868,72.0562,77042.0
2017-01-04 13:30:00,72.7,72.74,72.67,72.72,46572.0,72.0562,72.0958,72.0265,72.076,46572.0
2017-01-04 13:35:00,72.71,72.78,72.7,72.74,77201.0,72.0661,72.1355,72.0562,72.0958,77201.0
2017-01-04 13:40:00,72.73,72.86,72.73,72.81,77004.0,72.0859,72.2148,72.0859,72.1652,77004.0
2017-01-04 13:45:00,72.81,72.85,72.75,72.84,73501.0,72.1652,72.2049,72.1057,72.1949,73501.0
2017-01-04 13:50:00,72.84,72.87,72.77,72.83,56367.0,72.1949,72.2247,72.1256,72.185,56367.0
2017-01-04 13:55:00,72.82,72.85,72.7,72.74,82087.0,72.1751,72.2049,72.0562,72.0958,82087.0
2017-01-04 14:00:00,72.74,72.77,72.6,72.64,96008.0,72.0958,72.1256,71.9571,71.9967,96008.0
2017-01-04 14:05:00,72.64,72.76,72.63,72.66,68449.0,71.9967,72.1157,71.9868,72.0165,68449.0
2017-01-04 14:10:00,72.66,72.76,72.62,72.68,84658.0,72.0165,72.1157,71.9769,72.0364,84658.0
2017-01-04 14:15:00,72.67,72.71,72.62,72.67,64272.0,72.0265,72.0661,71.9769,72.0265,64272.0
2017-01-04 14:20:00,72.67,72.79,72.67,72.75,121772.0,72.0265,72.1454,72.0265,72.1057,121772.0
2017-01-04 14:25:00,72.75,72.86,72.75,72.84,96987.0,72.1057,72.2148,72.1057,72.1949,96987.0
2017-01-04 14:30:00,72.84,72.86,72.78,72.86,78833.0,72.1949,72.2148,72.1355,72.2148,78833.0
2017-01-04 14:35:00,72.86,72.94,72.82,72.91,63516.0,72.2148,72.2941,72.1751,72.2643,63516.0
2017-01-04 14:40:00,72.9,72.92,72.78,72.91,85265.0,72.2544,72.2742,72.1355,72.2643,85265.0
2017-01-04 14:45:00,72.9,72.91,72.73,72.78,68403.0,72.2544,72.2643,72.0859,72.1355,68403.0
2017-01-04 14:50:00,72.79,72.83,72.76,72.77,58847.0,72.1454,72.185,72.1157,72.1256,58847.0
2017-01-04 14:55:00,72.78,72.83,72.77,72.82,75841.0,72.1355,72.185,72.1256,72.1751,75841.0
2017-01-04 15:00:00,72.83,72.87,72.77,72.84,78622.0,72.185,72.2247,72.1256,72.1949,78622.0
2017-01-04 15:05:00,72.84,72.91,72.84,72.88,65831.0,72.1949,72.2643,72.1949,72.2346,65831.0
2017-01-04 15:10:00,72.89,72.98,72.85,72.98,77458.0,72.2445,72.3337,72.2049,72.3337,77458.0
2017-01-04 15:15:00,72.99,73.07,72.96,73.0,164309.0,72.3436,72.4229,72.3139,72.3535,164309.0
2017-01-04 15:20:00,72.99,73.02,72.94,72.96,283529.0,72.3436,72.3734,72.2941,72.3139,283529.0
2017-01-04 15:25:00,72.96,73.02,72.95,73.01,210837.0,72.3139,72.3734,72.304,72.3634,210837.0
2017-01-04 15:30:00,73.01,73.04,72.98,72.99,171551.0,72.3634,72.3932,72.3337,72.3436,171551.0
2017-01-04 15:35:00,73.0,73.0,72.88,72.89,121496.0,72.3535,72.3535,72.2346,72.2445,121496.0
2017-01-04 15:40:00,72.89,72.9,72.76,72.76,114866.0,72.2445,72.2544,72.1157,72.1157,114866.0
2017-01-04 15:45:00,72.76,72.82,72.7,72.71,200316.0,72.1157,72.1751,72.0562,72.0661,200316.0
2017-01-04 15:50:00,72.71,72.87,72.69,72.77,236670.0,72.0661,72.2247,72.0463,72.1256,236670.0
2017-01-04 15:55:00,72.77,72.87,72.73,72.84,360861.0,72.1256,72.2247,72.0859,72.1949,360861.0
2017-01-05 09:30:00,72.81,72.95,72.53,72.95,86110.0,72.1652,72.304,71.8877,72.304,86110.0
2017-01-05 09:35:00,72.92,73.09,72.85,72.99,52347.0,72.2742,72.4427,72.2049,72.3436,52347.0
2017-01-05 09:40:00,72.97,73.22,72.97,73.15,57914.0,72.3238,72.5716,72.3238,72.5022,57914.0
2017-01-05 09:45:00,73.15,73.23,73.14,73.17,52026.0,72.5022,72.5815,72.4923,72.522,52026.0
2017-01-05 09:50:00,73.17,73.23,73.13,73.2,76215.0,72.522,72.5815,72.4824,72.5518,76215.0
2017-01-05 09:55:00,73.19,73.46,73.16,73.42,134849.0,72.5418,72.8095,72.5121,72.7698,134849.0
2017-01-05 10:00:00,73.46,73.55,73.29,73.29,88356.0,72.8095,72.8987,72.641,72.641,88356.0
2017-01-05 10:05:00,73.28,73.38,73.24,73.38,76651.0,72.6311,72.7302,72.5914,72.7302,76651.0
2017-01-05 10:10:00,73.36,73.44,73.32,73.42,103851.0,72.7103,72.7896,72.6707,72.7698,103851.0
2017-01-05 10:15:00,73.42,73.52,73.4,73.47,47375.0,72.7698,72.8689,72.75,72.8194,47375.0
2017-01-05 10:20:00,73.47,73.48,73.36,73.37,44651.0,72.8194,72.8293,72.7103,72.7203,44651.0
2017-01-05 10:25:00,73.37,73.39,73.31,73.36,45367.0,72.7203,72.7401,72.6608,72.7103,45367.0
2017-01-05 10:30:00,73.35,73.37,73.23,73.26,53460.0,72.7004,72.7203,72.5815,72.6112,53460.0
2017-01-05 10:35:00,73.25,73.66,73.24,73.63,65989.0,72.6013,73.0077,72.5914,72.978,65989.0
2017-01-05 10:40:00,73.62,73.62,73.46,73.57,35726.0,72.968,72.968,72.8095,72.9185,35726.0
2017-01-05 10:45:00,73.56,73.58,73.34,73.38,30917.0,72.9086,72.9284,72.6905,72.7302,30917.0
2017-01-05 10:50:00,73.36,73.41,73.35,73.37,38784.0,72.7103,72.7599,72.7004,72.7203,38784.0
2017-01-05 10:55:00,73.38,73.43,73.35,73.42,30671.0,72.7302,72.7797,72.7004,72.7698,30671.0
2017-01-05 11:00:00,73.42,73.45,73.35,73.41,41906.0,72.7698,72.7995,72.7004,72.7599,41906.0
2017-01-05 11:05:00,73.4,73.41,73.17,73.2,87407.0,72.75,72.7599,72.522,72.5518,87407.0
2017-01-05 11:10:00,73.19,73.35,73.17,73.34,43952.0,72.5418,72.7004,72.522,72.6905,43952.0
2017-01-05 11:15:00,73.31,73.43,73.3,73.43,62986.0,72.6608,72.7797,72.6509,72.7797,62986.0
2017-01-05 11:20:00,73.42,73.42,73.32,73.39,39080.0,72.7698,72.7698,72.6707,72.7401,39080.0
2017-01-05 11:25:00,73.38,73.42,73.33,73.34,50222.0,72.7302,72.7698,72.6806,72.6905,50222.0
2017-01-05 11:30:00,73.33,73.34,73.26,73.29,65227.0,72.6806,72.6905,72.6112,72.641,65227.0
2017-01-05 11:35:00,73.3,73.34,73.27,73.3,49323.0,72.6509,72.6905,72.6211,72.6509,49323.0
2017-01-05 11:40:00,73.3,73.31,73.12,73.13,69802.0,72.6509,72.6608,72.4725,72.4824,69802.0
2017-01-05 11:45:00,73.13,73.27,73.11,73.2,41930.0,72.4824,72.6211,72.4626,72.5518,41930.0
2017-01-05 11:50:00,73.2,73.32,73.16,73.32,46070.0,72.5518,72.6707,72.5121,72.6707,46070.0
2017-01-05 11:55:00,73.31,73.32,73.27,73.28,24553.0,72.6608,72.6707,72.6211,72.6311,24553.0
2017-01-05 12:00:00,73.28,73.28,73.12,73.14,57237.0,72.6311,72.6311,72.4725,72.4923,57237.0
2017-01-05 12:05:00,73.14,73.19,73.1,73.17,37195.0,72.4923,72.5418,72.4526,72.522,37195.0
2017-01-05 12:10:00,73.17,73.18,73.07,73.11,39900.0,72.522,72.5319,72.4229,72.4626,39900.0
2017-01-05 12:15:00,73.11,73.29,73.11,73.25,37450.0,72.4626,72.641,72.4626,72.6013,37450.0
2017-01-05 12:20:00,73.24,73.25,73.15,73.25,36493.0,72.5914,72.6013,72.5022,72.6013,36493.0
2017-01-05 12:25:00,73.25,73.39,73.22,73.25,88095.0,72.6013,72.7401,72.5716,72.6013,88095.0
2017-01-05 12:30:00,73.25,73.29,73.09,73.1,44508.0,72.6013,72.641,72.4427,72.4526,44508.0
2017-01-05 12:35:00,73.1,73.1,73.02,73.07,32316.0,72.4526,72.4526,72.3734,72.4229,32316.0
2017-01-05 12:40:00,73.07,73.09,73.02,73.04,22284.0,72.4229,72.4427,72.3734,72.3932,22284.0
2017-01-05 12:45:00,73.05,73.07,73.02,73.04,18827.0,72.4031,72.4229,72.3734,72.3932,18827.0
2017-01-05 12:50:00,73.05,73.06,72.95,72.97,30467.0,72.4031,72.413,72.304,72.3238,30467.0
2017-01-05 12:55:00,72.99,73.01,72.95,72.97,18707.0,72.3436,72.3634,72.304,72.3238,18707.0
2017-01-05 13:00:00,72.97,72.99,72.94,72.97,18028.0,72.3238,72.3436,72.2941,72.3238,18028.0
2017-01-05 13:05:00,72.97,72.97,72.9,72.95,22830.0,72.3238,72.3238,72.2544,72.304,22830.0
2017-01-05 13:10:00,72.95,73.0,72.93,72.99,26053.0,72.304,72.3535,72.2842,72.3436,26053.0
2017-01-05 13:15:00,72.98,73.03,72.97,72.99,18425.0,72.3337,72.3833,72.3238,72.3436,18425.0
2017-01-05 13:20:00,72.98,72.99,72.93,72.97,17700.0,72.3337,72.3436,72.2842,72.3238,17700.0
2017-01-05 13:25:00,72.97,73.01,72.97,72.98,23471.0,72.3238,72.3634,72.3238,72.3337,23471.0
2017-01-05 13:30:00,72.99,73.06,72.99,73.01,23375.0,72.3436,72.413,72.3436,72.3634,23375.0
2017-01-05 13:35:00,73.01,73.05,72.98,72.98,19975.0,72.3634,72.4031,72.3337,72.3337,19975.0
2017-01-05 13:40:00,72.99,72.99,72.91,72.91,16769.0,72.3436,72.3436,72.2643,72.2643,16769.0
2017-01-05 13:45:00,72.9,72.95,72.86,72.86,22056.0,72.2544,72.304,72.2148,72.2148,22056.0
2017-01-05 13:50:00,72.86,72.91,72.85,72.88,19697.0,72.2148,72.2643,72.2049,72.2346,19697.0
2017-01-05 13:55:00,72.89,72.89,72.8,72.82,25302.0,72.2445,72.2445,72.1553,72.1751,25302.0
2017-01-05 14:00:00,72.82,72.86,72.81,72.84,20897.0,72.1751,72.2148,72.1652,72.1949,20897.0
2017-01-05 14:05:00,72.85,72.87,72.8,72.82,32392.0,72.2049,72.2247,72.1553,72.1751,32392.0
2017-01-05 14:10:00,72.83,72.88,72.82,72.85,23511.0,72.185,72.2346,72.1751,72.2049,23511.0
2017-01-05 14:15:00,72.86,72.91,72.85,72.86,20157.0,72.2148,72.2643,72.2049,72.2148,20157.0
2017-01-05 14:20:00,72.87,72.87,72.82,72.85,19870.0,72.2247,72.2247,72.1751,72.2049,19870.0
2017-01-05 14:25:00,72.84,72.94,72.84,72.9,45230.0,72.1949,72.2941,72.1949,72.2544,45230.0
2017-01-05 14:30:00,72.89,72.97,72.87,72.9,73547.0,72.2445,72.3238,72.2247,72.2544,73547.0
2017-01-05 14:35:00,72.89,72.96,72.89,72.9,48213.0,72.2445,72.3139,72.2445,72.2544,48213.0
2017-01-05 14:40:00,72.91,73.0,72.9,72.92,47138.0,72.2643,72.3535,72.2544,72.2742,47138.0
2017-01-05 14:45:00,72.92,73.05,72.92,73.01,32833.0,72.2742,72.4031,72.2742,72.3634,32833.0
2017-01-05 14:50:00,73.01,73.09,72.96,73.07,38065.0,72.3634,72.4427,72.3139,72.4229,38065.0
2017-01-05 14:55:00,73.08,73.08,72.94,72.99,27052.0,72.4328,72.4328,72.2941,72.3436,27052.0
2017-01-05 15:00:00,72.99,73.07,72.96,73.03,23735.0,72.3436,72.4229,72.3139,72.3833,23735.0
2017-01-05 15:05:00,73.02,73.03,72.98,72.98,28779.0,72.3734,72.3833,72.3337,72.3337,28779.0
2017-01-05 15:10:00,73.0,73.02,72.99,73.02,19279.0,72.3535,72.3734,72.3436,72.3734,19279.0
2017-01-05 15:15:00,73.02,73.13,73.02,73.07,36260.0,72.3734,72.4824,72.3734,72.4229,36260.0
2017-01-05 15:20:00,73.08,73.16,73.07,73.14,35563.0,72.4328,72.5121,72.4229,72.4923,35563.0
2017-01-05 15:25:00,73.14,73.15,73.09,73.14,36216.0,72.4923,72.5022,72.4427,72.4923,36216.0
2017-01-05 15:30:00,73.14,73.18,73.13,73.14,36575.0,72.4923,72.5319,72.4824,72.4923,36575.0
2017-01-05 15:35:00,73.13,73.13,73.06,73.09,40306.0,72.4824,72.4824,72.413,72.4427,40306.0
2017-01-05 15:40:00,73.09,73.1,73.0,73.01,73256.0,72.4427,72.4526,72.3535,72.3634,73256.0
2017-01-05 15:45:00,73.0,73.01,72.92,72.92,88436.0,72.3535,72.3634,72.2742,72.2742,88436.0
2017-01-05 15:50:00,72.93,72.97,72.88,72.91,138878.0,72.2842,72.3238,72.2346,72.2643,138878.0
2017-01-05 15:55:00,72.91,72.91,72.79,72.79,358893.0,72.2643,72.2643,72.1454,72.1454,358893.0
2017-01-06 09:30:00,72.89,72.96,72.75,72.79,45327.0,72.2445,72.3139,72.1057,72.1454,45327.0
2017-01-06 09:35:00,72.84,72.88,72.55,72.82,34947.0,72.1949,72.2346,71.9075,72.1751,34947.0
2017-01-06 09:40:00,72.82,72.93,72.76,72.84,28658.0,72.1751,72.2842,72.1157,72.1949,28658.0
2017-01-06 09:45:00,72.84,72.86,72.7,72.78,24552.0,72.1949,72.2148,72.0562,72.1355,24552.0
2017-01-06 09:50:00,72.8,72.85,72.77,72.79,21859.0,72.1553,72.2049,72.1256,72.1454,21859.0
2017-01-06 09:55:00,72.79,72.91,72.79,72.88,14103.0,72.1454,72.2643,72.1454,72.2346,14103.0
2017-01-06 10:00:00,72.88,73.06,72.87,73.05,19347.0,72.2346,72.413,72.2247,72.4031,19347.0
2017-01-06 10:05:00,73.06,73.07,72.86,72.86,45990.0,72.413,72.4229,72.2148,72.2148,45990.0
2017-01-06 10:10:00,72.85,73.02,72.85,72.96,24451.0,72.2049,72.3734,72.2049,72.3139,24451.0
2017-01-06 10:15:00,72.96,72.97,72.85,72.9,19686.0,72.3139,72.3238,72.2049,72.2544,19686.0
2017-01-06 10:20:00,72.9,72.95,72.87,72.95,32345.0,72.2544,72.304,72.2247,72.304,32345.0
2017-01-06 10:25:00,72.94,73.02,72.9,72.99,63130.0,72.2941,72.3734,72.2544,72.3436,63130.0
2017-01-06 10:30:00,73.0,73.03,72.93,73.03,71638.0,72.3535,72.3833,72.2842,72.3833,71638.0
2017-01-06 10:35:00,73.02,73.02,72.95,72.98,17548.0,72.3734,72.3734,72.304,72.3337,17548.0
2017-01-06 10:40:00,72.97,73.02,72.95,73.02,61320.0,72.3238,72.3734,72.304,72.3734,61320.0
2017-01-06 10:45:00,73.02,73.04,73.0,73.03,22547.0,72.3734,72.3932,72.3535,72.3833,22547.0
2017-01-06 10:50:00,73.03,73.04,72.98,73.04,47716.0,72.3833,72.3932,72.3337,72.3932,47716.0
2017-01-06 10:55:00,73.04,73.06,73.0,73.0,33405.0,72.3932,72.413,72.3535,72.3535,33405.0
2017-01-06 11:00:00,73.0,73.05,72.97,73.02,28623.0,72.3535,72.4031,72.3238,72.3734,28623.0
2017-01-06 11:05:00,73.02,73.03,72.92,72.97,51262.0,72.3734,72.3833,72.2742,72.3238,51262.0
2017-01-06 11:10:00,72.96,73.07,72.94,73.07,26625.0,72.3139,72.4229,72.2941,72.4229,26625.0
2017-01-06 11:15:00,73.08,73.19,73.08,73.11,28043.0,72.4328,72.5418,72.4328,72.4626,28043.0
2017-01-06 11:20:00,73.13,73.3,73.12,73.25,26510.0,72.4824,72.6509,72.4725,72.6013,26510.0
2017-01-06 11:25:00,73.24,73.31,73.2,73.28,25590.0,72.5914,72.6608,72.5518,72.6311,25590.0
2017-01-06 11:30:00,73.27,73.29,73.21,73.22,18460.0,72.6211,72.641,72.5617,72.5716,18460.0
2017-01-06 11:35:00,73.23,73.23,73.15,73.18,24531.0,72.5815,72.5815,72.5022,72.5319,24531.0
2017-01-06 11:40:00,73.19,73.25,73.17,73.23,20411.0,72.5418,72.6013,72.522,72.5815,20411.0
2017-01-06 11:45:00,73.23,73.29,73.23,73.23,61929.0,72.5815,72.641,72.5815,72.5815,61929.0
2017-01-06 11:50:00,73.24,73.24,73.13,73.15,43315.0,72.5914,72.5914,72.4824,72.5022,43315.0
2017-01-06 11:55:00,73.15,73.25,73.14,73.21,41993.0,72.5022,72.6013,72.4923,72.5617,41993.0
2017-01-06 12:00:00,73.2,73.24,73.18,73.2,24537.0,72.5518,72.5914,72.5319,72.5518,24537.0
2017-01-06 12:05:00,73.2,73.25,73.19,73.23,30818.0,72.5518,72.6013,72.5418,72.5815,30818.0
2017-01-06 12:10:00,73.23,73.28,73.22,73.27,25813.0,72.5815,72.6311,72.5716,72.6211,25813.0
2017-01-06 12:15:00,73.27,73.28,73.25,73.26,21976.0,72.6211,72.6311,72.6013,72.6112,21976.0
2017-01-06 12:20:00,73.26,73.29,73.23,73.27,77011.0,72.6112,72.641,72.5815,72.6211,77011.0
2017-01-06 12:25:00,73.28,73.38,73.26,73.37,31574.0,72.6311,72.7302,72.6112,72.7203,31574.0
2017-01-06 12:30:00,73.37,73.42,73.37,73.4,21478.0,72.7203,72.7698,72.7203,72.75,21478.0
2017-01-06 12:35:00,73.4,73.47,73.39,73.44,32473.0,72.75,72.8194,72.7401,72.7896,32473.0
2017-01-06 12:40:00,73.44,73.57,73.44,73.51,27313.0,72.7896,72.9185,72.7896,72.859,27313.0
2017-01-06 12:45:00,73.52,73.59,73.5,73.57,37331.0,72.8689,72.9383,72.8491,72.9185,37331.0
2017-01-06 12:50:00,73.56,73.61,73.56,73.59,31179.0,72.9086,72.9581,72.9086,72.9383,31179.0
2017-01-06 12:55:00,73.59,73.66,73.54,73.66,32340.0,72.9383,73.0077,72.8887,73.0077,32340.0
2017-01-06 13:00:00,73.65,73.73,73.62,73.73,48244.0,72.9978,73.0771,72.968,73.0771,48244.0
2017-01-06 13:05:00,73.73,73.75,73.61,73.61,33578.0,73.0771,73.0969,72.9581,72.9581,33578.0
2017-01-06 13:10:00,73.62,73.68,73.62,73.66,12247.0,72.968,73.0275,72.968,73.0077,12247.0
2017-01-06 13:15:00,73.67,73.71,73.66,73.68,20608.0,73.0176,73.0572,73.0077,73.0275,20608.0
2017-01-06 13:20:00,73.67,73.71,73.67,73.69,104959.0,73.0176,73.0572,73.0176,73.0374,104959.0
2017-01-06 13:25:00,73.7,73.71,73.59,73.59,31060.0,73.0473,73.0572,72.9383,72.9383,31060.0
2017-01-06 13:30:00,73.58,73.59,73.53,73.54,23964.0,72.9284,72.9383,72.8788,72.8887,23964.0
2017-01-06 13:35:00,73.55,73.61,73.53,73.61,23246.0,72.8987,72.9581,72.8788,72.9581,23246.0
2017-01-06 13:40:00,73.62,73.65,73.58,73.59,16862.0,72.968,72.9978,72.9284,72.9383,16862.0
2017-01-06 13:45:00,73.6,73.65,73.6,73.64,20183.0,72.9482,72.9978,72.9482,72.9879,20183.0
2017-01-06 13:50:00,73.64,73.64,73.59,73.6,17725.0,72.9879,72.9879,72.9383,72.9482,17725.0
2017-01-06 13:55:00,73.59,73.61,73.53,73.56,26572.0,72.9383,72.9581,72.8788,72.9086,26572.0
2017-01-06 14:00:00,73.56,73.66,73.56,73.64,21159.0,72.9086,73.0077,72.9086,72.9879,21159.0
2017-01-06 14:05:00,73.63,73.7,73.6,73.68,28712.0,72.978,73.0473,72.9482,73.0275,28712.0
2017-01-06 14:10:00,73.68,73.71,73.66,73.7,25791.0,73.0275,73.0572,73.0077,73.0473,25791.0
2017-01-06 14:15:00,73.7,73.72,73.67,73.7,22376.0,73.0473,73.0672,73.0176,73.0473,22376.0
2017-01-06 14:20:00,73.7,73.7,73.66,73.68,15689.0,73.0473,73.0473,73.0077,73.0275,15689.0
2017-01-06 14:25:00,73.67,73.73,73.65,73.72,46804.0,73.0176,73.0771,72.9978,73.0672,46804.0
2017-01-06 14:30:00,73.73,73.73,73.67,73.73,81062.0,73.0771,73.0771,73.0176,73.0771,81062.0
2017-01-06 14:35:00,73.73,73.83,73.71,73.83,59750.0,73.0771,73.1762,73.0572,73.1762,59750.0
2017-01-06 14:40:00,73.82,73.96,73.78,73.95,201170.0,73.1663,73.305,73.1266,73.2951,201170.0
2017-01-06 14:45:00,73.94,74.13,73.94,74.08,166001.0,73.2852,73.4735,73.2852,73.424,166001.0
2017-01-06 14:50:00,74.08,74.09,73.96,73.97,71144.0,73.424,73.4339,73.305,73.3149,71144.0
2017-01-06 14:55:00,73.97,74.01,73.8,73.85,195910.0,73.3149,73.3546,73.1464,73.196,195910.0
2017-01-06 15:00:00,73.84,73.86,73.79,73.82,52126.0,73.1861,73.2059,73.1365,73.1663,52126.0
2017-01-06 15:05:00,73.81,73.97,73.81,73.96,65455.0,73.1564,73.3149,73.1564,73.305,65455.0
2017-01-06 15:10:00,73.96,74.03,73.95,74.0,181316.0,73.305,73.3744,73.2951,73.3447,181316.0
2017-01-06 15:15:00,74.0,74.0,73.95,73.95,62391.0,73.3447,73.3447,73.2951,73.2951,62391.0
2017-01-06 15:20:00,73.96,73.97,73.93,73.93,75867.0,73.305,73.3149,73.2753,73.2753,75867.0
2017-01-06 15:25:00,73.93,73.95,73.83,73.86,48775.0,73.2753,73.2951,73.1762,73.2059,48775.0
2017-01-06 15:30:00,73.84,73.9,73.84,73.84,50933.0,73.1861,73.2456,73.1861,73.1861,50933.0
2017-01-06 15:35:00,73.84,73.84,73.8,73.81,54166.0,73.1861,73.1861,73.1464,73.1564,54166.0
2017-01-06 15:40:00,73.81,73.89,73.79,73.81,93688.0,73.1564,73.2356,73.1365,73.1564,93688.0
2017-01-06 15:45:00,73.8,73.8,73.75,73.8,86382.0,73.1464,73.1464,73.0969,73.1464,86382.0
2017-01-06 15:50:00,73.8,73.83,73.76,73.81,74708.0,73.1464,73.1762,73.1068,73.1564,74708.0
2017-01-06 15:55:00,73.81,73.84,73.71,73.83,233744.0,73.1564,73.1861,73.0572,73.1762,233744.0
2017-01-09 09:30:00,74.05,74.39,73.7,74.37,161337.0,73.3942,73.7312,73.0473,73.7114,161337.0
2017-01-09 09:35:00,74.35,74.45,74.24,74.35,69450.0,73.6916,73.7907,73.5825,73.6916,69450.0
2017-01-09 09:40:00,74.33,74.33,73.97,73.97,43435.0,73.6718,73.6718,73.3149,73.3149,43435.0
2017-01-09 09:45:00,73.99,73.99,73.58,73.67,40124.0,73.3348,73.3348,72.9284,73.0176,40124.0
2017-01-09 09:50:00,73.64,73.73,73.51,73.66,58947.0,72.9879,73.0771,72.859,73.0077,58947.0
2017-01-09 09:55:00,73.67,74.3,73.67,74.23,367951.0,73.0176,73.642,73.0176,73.5726,367951.0
2017-01-09 10:00:00,74.23,74.23,74.04,74.19,98636.0,73.5726,73.5726,73.3843,73.533,98636.0
2017-01-09 10:05:00,74.16,74.16,73.88,74.01,124371.0,73.5033,73.5033,73.2257,73.3546,124371.0
2017-01-09 10:10:00,74.01,74.02,73.83,73.93,89410.0,73.3546,73.3645,73.1762,73.2753,89410.0
2017-01-09 10:15:00,73.9,73.99,73.81,73.83,36950.0,73.2456,73.3348,73.1564,73.1762,36950.0
2017-01-09 10:20:00,73.81,73.83,73.63,73.72,66828.0,73.1564,73.1762,72.978,73.0672,66828.0
2017-01-09 10:25:00,73.7,73.92,73.69,73.89,49999.0,73.0473,73.2654,73.0374,73.2356,49999.0
2017-01-09 10:30:00,73.89,73.89,73.74,73.77,39053.0,73.2356,73.2356,73.087,73.1167,39053.0
2017-01-09 10:35:00,73.77,73.84,73.7,73.73,61499.0,73.1167,73.1861,73.0473,73.0771,61499.0
2017-01-09 10:40:00,73.72,73.73,73.68,73.7,34158.0,73.0672,73.0771,73.0275,73.0473,34158.0
2017-01-09 10:45:00,73.7,73.73,73.67,73.73,36530.0,73.0473,73.0771,73.0176,73.0771,36530.0
2017-01-09 10:50:00,73.73,73.73,73.71,73.72,21345.0,73.0771,73.0771,73.0572,73.0672,21345.0
2017-01-09 10:55:00,73.72,73.73,73.7,73.72,48868.0,73.0672,73.0771,73.0473,73.0672,48868.0
2017-01-09 11:00:00,73.72,73.73,73.57,73.57,68546.0,73.0672,73.0771,72.9185,72.9185,68546.0
2017-01-09 11:05:00,73.58,73.81,73.58,73.73,64894.0,72.9284,73.1564,72.9284,73.0771,64894.0
2017-01-09 11:10:00,73.73,73.77,73.69,73.7,13678.0,73.0771,73.1167,73.0374,73.0473,13678.0
2017-01-09 11:15:00,73.7,73.77,73.66,73.77,29591.0,73.0473,73.1167,73.0077,73.1167,29591.0
2017-01-09 11:20:00,73.77,73.77,73.68,73.7,27039.0,73.1167,73.1167,73.0275,73.0473,27039.0
2017-01-09 11:25:00,73.71,73.74,73.67,73.68,24442.0,73.0572,73.087,73.0176,73.0275,24442.0
2017-01-09 11:30:00,73.69,73.82,73.68,73.79,25023.0,73.0374,73.1663,73.0275,73.1365,25023.0
2017-01-09 11:35:00,73.8,73.82,73.74,73.79,19814.0,73.1464,73.1663,73.087,73.1365,19814.0
2017-01-09 11:40:00,73.79,73.8,73.61,73.62,44567.0,73.1365,73.1464,72.9581,72.968,44567.0
2017-01-09 11:45:00,73.62,73.62,73.61,73.62,32518.0,72.968,72.968,72.9581,72.968,32518.0
2017-01-09 11:50:00,73.62,73.69,73.57,73.68,30541.0,72.968,73.0374,72.9185,73.0275,30541.0
2017-01-09 11:55:00,73.69,73.8,73.68,73.78,10455.0,73.0374,73.1464,73.0275,73.1266,10455.0
2017-01-09 12:00:00,73.77,73.8,73.73,73.78,18239.0,73.1167,73.1464,73.0771,73.1266,18239.0
2017-01-09 12:05:00,73.78,73.8,73.74,73.76,19661.0,73.1266,73.1464,73.087,73.1068,19661.0
2017-01-09 12:10:00,73.77,73.8,73.74,73.77,11140.0,73.1167,73.1464,73.087,73.1167,11140.0
2017-01-09 12:15:00,73.77,73.77,73.68,73.72,19631.0,73.1167,73.1167,73.0275,73.0672,19631.0
2017-01-09 12:20:00,73.73,73.78,73.73,73.78,16297.0,73.0771,73.1266,73.0771,73.1266,16297.0
2017-01-09 12:25:00,73.77,73.81,73.76,73.81,14506.0,73.1167,73.1564,73.1068,73.1564,14506.0
2017-01-09 12:30:00,73.81,73.82,73.77,73.8,21107.0,73.1564,73.1663,73.1167,73.1464,21107.0
2017-01-09 12:35:00,73.8,73.81,73.76,73.77,21082.0,73.1464,73.1564,73.1068,73.1167,21082.0
2017-01-09 12:40:00,73.77,73.85,73.76,73.85,16234.0,73.1167,73.196,73.1068,73.196,16234.0
2017-01-09 12:45:00,73.85,73.89,73.78,73.78,56026.0,73.196,73.2356,73.1266,73.1266,56026.0
2017-01-09 12:50:00,73.79,73.81,73.76,73.78,11350.0,73.1365,73.1564,73.1068,73.1266,11350.0
2017-01-09 12:55:00,73.78,73.79,73.74,73.77,10697.0,73.1266,73.1365,73.087,73.1167,10697.0
2017-01-09 13:00:00,73.77,73.83,73.76,73.82,17649.0,73.1167,73.1762,73.1068,73.1663,17649.0
2017-01-09 13:05:00,73.81,73.84,73.79,73.82,21909.0,73.1564,73.1861,73.1365,73.1663,21909.0
2017-01-09 13:10:00,73.81,73.82,73.77,73.81,18646.0,73.1564,73.1663,73.1167,73.1564,18646.0
2017-01-09 13:15:00,73.8,73.84,73.79,73.84,12447.0,73.1464,73.1861,73.1365,73.1861,12447.0
2017-01-09 13:20:00,73.84,73.86,73.82,73.83,12720.0,73.1861,73.2059,73.1663,73.1762,12720.0
2017-01-09 13:25:00,73.82,73.83,73.71,73.76,19395.0,73.1663,73.1762,73.0572,73.1068,19395.0
2017-01-09 13:30:00,73.76,73.76,73.72,73.72,9569.0,73.1068,73.1068,73.0672,73.0672,9569.0
2017-01-09 13:35:00,73.72,73.72,73.66,73.7,25246.0,73.0672,73.0672,73.0077,73.0473,25246.0
2017-01-09 13:40:00,73.7,73.74,73.68,73.71,15766.0,73.0473,73.087,73.0275,73.0572,15766.0
2017-01-09 13:45:00,73.7,73.8,73.69,73.78,54626.0,73.0473,73.1464,73.0374,73.1266,54626.0
2017-01-09 13:50:00,73.78,73.79,73.72,73.73,24355.0,73.1266,73.1365,73.0672,73.0771,24355.0
2017-01-09 13:55:00,73.73,73.74,73.67,73.68,12890.0,73.0771,73.087,73.0176,73.0275,12890.0
2017-01-09 14:00:00,73.69,73.79,73.68,73.78,18945.0,73.0374,73.1365,73.0275,73.1266,18945.0
2017-01-09 14:05:00,73.79,73.83,73.77,73.78,22780.0,73.1365,73.1762,73.1167,73.1266,22780.0
2017-01-09 14:10:00,73.77,73.78,73.65,73.66,25508.0,73.1167,73.1266,72.9978,73.0077,25508.0
2017-01-09 14:15:00,73.65,73.67,73.64,73.66,22364.0,72.9978,73.0176,72.9879,73.0077,22364.0
2017-01-09 14:20:00,73.65,73.73,73.64,73.73,22523.0,72.9978,73.0771,72.9879,73.0771,22523.0
2017-01-09 14:25:00,73.73,73.75,73.7,73.73,16461.0,73.0771,73.0969,73.0473,73.0771,16461.0
2017-01-09 14:30:00,73.72,73.72,73.64,73.67,17493.0,73.0672,73.0672,72.9879,73.0176,17493.0
2017-01-09 14:35:00,73.68,73.73,73.66,73.72,18845.0,73.0275,73.0771,73.0077,73.0672,18845.0
2017-01-09 14:40:00,73.72,73.79,73.71,73.79,19782.0,73.0672,73.1365,73.0572,73.1365,19782.0
2017-01-09 14:45:00,73.79,73.82,73.77,73.8,22163.0,73.1365,73.1663,73.1167,73.1464,22163.0
2017-01-09 14:50:00,73.81,73.85,73.8,73.83,21604.0,73.1564,73.196,73.1464,73.1762,21604.0
2017-01-09 14:55:00,73.83,73.85,73.79,73.82,30363.0,73.1762,73.196,73.1365,73.1663,30363.0
2017-01-09 15:00:00,73.81,73.85,73.8,73.85,24777.0,73.1564,73.196,73.1464,73.196,24777.0
2017-01-09 15:05:00,73.85,73.94,73.84,73.94,25456.0,73.196,73.2852,73.1861,73.2852,25456.0
2017-01-09 15:10:00,73.94,73.97,73.92,73.96,22213.0,73.2852,73.3149,73.2654,73.305,22213.0
2017-01-09 15:15:00,73.96,74.0,73.94,74.0,40761.0,73.305,73.3447,73.2852,73.3447,40761.0
2017-01-09 15:20:00,74.0,74.04,73.99,74.02,32136.0,73.3447,73.3843,73.3348,73.3645,32136.0
2017-01-09 15:25:00,74.01,74.1,74.01,74.08,46049.0,73.3546,73.4438,73.3546,73.424,46049.0
2017-01-09 15:30:00,74.07,74.11,74.03,74.1,34772.0,73.4141,73.4537,73.3744,73.4438,34772.0
2017-01-09 15:35:00,74.1,74.14,74.07,74.14,76441.0,73.4438,73.4834,73.4141,73.4834,76441.0
2017-01-09 15:40:00,74.14,74.16,74.1,74.11,72267.0,73.4834,73.5033,73.4438,73.4537,72267.0
2017-01-09 15:45:00,74.1,74.14,74.07,74.14,83981.0,73.4438,73.4834,73.4141,73.4834,83981.0
2017-01-09 15:50:00,74.13,74.14,74.06,74.07,114036.0,73.4735,73.4834,73.4041,73.4141,114036.0
2017-01-09 15:55:00,74.06,74.07,73.94,73.97,156542.0,73.4041,73.4141,73.2852,73.3149,156542.0
2017-01-10 09:30:00,74.12,74.16,74.0,74.14,55094.0,73.4636,73.5033,73.3447,73.4834,55094.0
2017-01-10 09:35:00,74.12,74.14,73.75,73.83,30073.0,73.4636,73.4834,73.0969,73.1762,30073.0
2017-01-10 09:40:00,73.8,73.8,73.64,73.73,21597.0,73.1464,73.1464,72.9879,73.0771,21597.0
2017-01-10 09:45:00,73.77,73.77,73.56,73.56,36394.0,73.1167,73.1167,72.9086,72.9086,36394.0
2017-01-10 09:50:00,73.56,73.71,73.44,73.58,87831.0,72.9086,73.0572,72.7896,72.9284,87831.0
2017-01-10 09:55:00,73.59,73.78,73.56,73.78,26625.0,72.9383,73.1266,72.9086,73.1266,26625.0
2017-01-10 10:00:00,73.75,73.77,73.67,73.72,30771.0,73.0969,73.1167,73.0176,73.0672,30771.0
2017-01-10 10:05:00,73.71,73.86,73.71,73.77,26126.0,73.0572,73.2059,73.0572,73.1167,26126.0
2017-01-10 10:10:00,73.76,73.82,73.68,73.7,22140.0,73.1068,73.1663,73.0275,73.0473,22140.0
2017-01-10 10:15:00,73.71,73.73,73.57,73.58,15423.0,73.0572,73.0771,72.9185,72.9284,15423.0
2017-01-10 10:20:00,73.58,73.59,73.48,73.48,19395.0,72.9284,72.9383,72.8293,72.8293,19395.0
2017-01-10 10:25:00,73.48,73.52,73.45,73.52,18183.0,72.8293,72.8689,72.7995,72.8689,18183.0
2017-01-10 10:30:00,73.52,73.7,73.52,73.69,27778.0,72.8689,73.0473,72.8689,73.0374,27778.0
2017-01-10 10:35:00,73.7,73.74,73.65,73.66,11435.0,73.0473,73.087,72.9978,73.0077,11435.0
2017-01-10 10:40:00,73.65,73.66,73.57,73.64,23809.0,72.9978,73.0077,72.9185,72.9879,23809.0
2017-01-10 10:45:00,73.63,73.7,73.6,73.65,16667.0,72.978,73.0473,72.9482,72.9978,16667.0
2017-01-10 10:50:00,73.66,73.76,73.64,73.72,17622.0,73.0077,73.1068,72.9879,73.0672,17622.0
2017-01-10 10:55:00,73.73,73.74,73.62,73.69,23768.0,73.0771,73.087,72.968,73.0374,23768.0
2017-01-10 11:00:00,73.69,73.83,73.65,73.82,22592.0,73.0374,73.1762,72.9978,73.1663,22592.0
2017-01-10 11:05:00,73.82,73.86,73.77,73.81,17842.0,73.1663,73.2059,73.1167,73.1564,17842.0
2017-01-10 11:10:00,73.82,73.83,73.77,73.79,17614.0,73.1663,73.1762,73.1167,73.1365,17614.0
2017-01-10 11:15:00,73.8,73.81,73.74,73.77,16952.0,73.1464,73.1564,73.087,73.1167,16952.0
2017-01-10 11:20:00,73.75,73.86,73.75,73.84,16955.0,73.0969,73.2059,73.0969,73.1861,16955.0
2017-01-10 11:25:00,73.84,73.89,73.82,73.87,21429.0,73.1861,73.2356,73.1663,73.2158,21429.0
2017-01-10 11:30:00,73.87,73.94,73.85,73.94,27337.0,73.2158,73.2852,73.196,73.2852,27337.0
2017-01-10 11:35:00,73.95,74.01,73.94,73.96,27902.0,73.2951,73.3546,73.2852,73.305,27902.0
2017-01-10 11:40:00,73.96,74.01,73.93,73.95,29925.0,73.305,73.3546,73.2753,73.2951,29925.0
2017-01-10 11:45:00,73.95,73.98,73.94,73.96,12546.0,73.2951,73.3249,73.2852,73.305,12546.0
2017-01-10 11:50:00,73.96,74.02,73.96,74.0,19781.0,73.305,73.3645,73.305,73.3447,19781.0
2017-01-10 11:55:00,74.01,74.01,73.92,73.93,26666.0,73.3546,73.3546,73.2654,73.2753,26666.0
2017-01-10 12:00:00,73.93,73.95,73.85,73.89,18703.0,73.2753,73.2951,73.196,73.2356,18703.0
2017-01-10 12:05:00,73.91,73.91,73.83,73.85,14151.0,73.2555,73.2555,73.1762,73.196,14151.0
2017-01-10 12:10:00,73.86,73.86,73.78,73.82,36927.0,73.2059,73.2059,73.1266,73.1663,36927.0
2017-01-10 12:15:00,73.82,73.95,73.82,73.94,10985.0,73.1663,73.2951,73.1663,73.2852,10985.0
2017-01-10 12:20:00,73.92,73.97,73.91,73.94,13191.0,73.2654,73.3149,73.2555,73.2852,13191.0
2017-01-10 12:25:00,73.94,73.99,73.92,73.99,10615.0,73.2852,73.3348,73.2654,73.3348,10615.0
2017-01-10 12:30:00,73.98,74.06,73.96,74.0,34124.0,73.3249,73.4041,73.305,73.3447,34124.0
2017-01-10 12:35:00,74.0,74.03,73.99,74.02,10538.0,73.3447,73.3744,73.3348,73.3645,10538.0
2017-01-10 12:40:00,74.02,74.02,73.95,73.97,11027.0,73.3645,73.3645,73.2951,73.3149,11027.0
2017-01-10 12:45:00,73.96,73.97,73.9,73.9,27657.0,73.305,73.3149,73.2456,73.2456,27657.0
2017-01-10 12:50:00,73.89,73.92,73.8,73.8,30644.0,73.2356,73.2654,73.1464,73.1464,30644.0
2017-01-10 12:55:00,73.8,73.86,73.8,73.86,14210.0,73.1464,73.2059,73.1464,73.2059,14210.0
2017-01-10 13:00:00,73.86,73.88,73.83,73.83,7794.0,73.2059,73.2257,73.1762,73.1762,7794.0
2017-01-10 13:05:00,73.84,73.87,73.83,73.84,9320.0,73.1861,73.2158,73.1762,73.1861,9320.0
2017-01-10 13:10:00,73.83,73.92,73.83,73.89,16357.0,73.1762,73.2654,73.1762,73.2356,16357.0
2017-01-10 13:15:00,73.91,73.93,73.84,73.91,15167.0,73.2555,73.2753,73.1861,73.2555,15167.0
2017-01-10 13:20:00,73.9,73.92,73.87,73.87,7105.0,73.2456,73.2654,73.2158,73.2158,7105.0
2017-01-10 13:25:00,73.87,73.89,73.83,73.83,14012.0,73.2158,73.2356,73.1762,73.1762,14012.0
2017-01-10 13:30:00,73.83,73.87,73.82,73.85,8155.0,73.1762,73.2158,73.1663,73.196,8155.0
2017-01-10 13:35:00,73.86,73.91,73.84,73.88,15169.0,73.2059,73.2555,73.1861,73.2257,15169.0
2017-01-10 13:40:00,73.89,73.89,73.82,73.83,15001.0,73.2356,73.2356,73.1663,73.1762,15001.0
2017-01-10 13:45:00,73.83,73.83,73.8,73.81,12191.0,73.1762,73.1762,73.1464,73.1564,12191.0
2017-01-10 13:50:00,73.81,73.81,73.75,73.8,31860.0,73.1564,73.1564,73.0969,73.1464,31860.0
2017-01-10 13:55:00,73.8,73.82,73.68,73.71,21007.0,73.1464,73.1663,73.0275,73.0572,21007.0
2017-01-10 14:00:00,73.7,73.72,73.56,73.59,48286.0,73.0473,73.0672,72.9086,72.9383,48286.0
2017-01-10 14:05:00,73.59,73.61,73.52,73.55,33211.0,72.9383,72.9581,72.8689,72.8987,33211.0
2017-01-10 14:10:00,73.56,73.7,73.56,73.68,13522.0,72.9086,73.0473,72.9086,73.0275,13522.0
2017-01-10 14:15:00,73.68,73.68,73.59,73.67,16702.0,73.0275,73.0275,72.9383,73.0176,16702.0
2017-01-10 14:20:00,73.68,73.78,73.67,73.75,24034.0,73.0275,73.1266,73.0176,73.0969,24034.0
2017-01-10 14:25:00,73.75,73.78,73.72,73.76,31006.0,73.0969,73.1266,73.0672,73.1068,31006.0
2017-01-10 14:30:00,73.76,73.92,73.75,73.88,41890.0,73.1068,73.2654,73.0969,73.2257,41890.0
2017-01-10 14:35:00,73.86,74.0,73.85,73.99,46949.0,73.2059,73.3447,73.196,73.3348,46949.0
2017-01-10 14:40:00,73.98,74.02,73.97,73.99,24129.0,73.3249,73.3645,73.3149,73.3348,24129.0
2017-01-10 14:45:00,73.99,74.0,73.9,73.98,85848.0,73.3348,73.3447,73.2456,73.3249,85848.0
2017-01-10 14:50:00,73.97,73.99,73.93,73.98,34637.0,73.3149,73.3348,73.2753,73.3249,34637.0
2017-01-10 14:55:00,73.99,74.0,73.91,73.94,56695.0,73.3348,73.3447,73.2555,73.2852,56695.0
2017-01-10 15:00:00,73.95,73.99,73.93,73.98,23619.0,73.2951,73.3348,73.2753,73.3249,23619.0
2017-01-10 15:05:00,73.98,74.03,73.96,74.02,46540.0,73.3249,73.3744,73.305,73.3645,46540.0
2017-01-10 15:10:00,74.02,74.11,74.01,74.1,33802.0,73.3645,73.4537,73.3546,73.4438,33802.0
2017-01-10 15:15:00,74.09,74.1,74.07,74.07,29185.0,73.4339,73.4438,73.4141,73.4141,29185.0
2017-01-10 15:20:00,74.06,74.07,73.97,74.0,32764.0,73.4041,73.4141,73.3149,73.3447,32764.0
2017-01-10 15:25:00,74.0,74.04,73.99,74.02,40297.0,73.3447,73.3843,73.3348,73.3645,40297.0
2017-01-10 15:30:00,74.01,74.08,73.97,74.07,101994.0,73.3546,73.424,73.3149,73.4141,101994.0
2017-01-10 15:35:00,74.07,74.25,74.07,74.25,96758.0,73.4141,73.5925,73.4141,73.5925,96758.0
2017-01-10 15:40:00,74.25,74.3,74.13,74.15,137562.0,73.5925,73.642,73.4735,73.4933,137562.0
2017-01-10 15:45:00,74.15,74.18,74.06,74.13,87092.0,73.4933,73.5231,73.4041,73.4735,87092.0
2017-01-10 15:50:00,74.13,74.14,74.09,74.13,112918.0,73.4735,73.4834,73.4339,73.4735,112918.0
2017-01-10 15:55:00,74.14,74.15,73.97,74.0,286339.0,73.4834,73.4933,73.3149,73.3447,286339.0
2017-01-11 09:30:00,74.26,75.0,74.06,74.96,184733.0,73.6024,74.3358,73.4041,74.2962,184733.0
2017-01-11 09:35:00,74.95,75.36,74.9,75.1,233288.0,74.2863,74.6926,74.2367,74.4349,233288.0
2017-01-11 09:40:00,75.1,75.3,75.01,75.2,110568.0,74.4349,74.6332,74.3457,74.534,110568.0
2017-01-11 09:45:00,75.18,75.2,74.89,74.94,205412.0,74.5142,74.534,74.2268,74.2764,205412.0
2017-01-11 09:50:00,74.93,74.93,74.7,74.83,93570.0,74.2664,74.2664,74.0385,74.1673,93570.0
2017-01-11 09:55:00,74.85,74.92,74.83,74.87,92291.0,74.1871,74.2565,74.1673,74.207,92291.0
2017-01-11 10:00:00,74.88,74.93,74.83,74.92,104690.0,74.2169,74.2664,74.1673,74.2565,104690.0
2017-01-11 10:05:00,74.92,75.05,74.91,75.01,201349.0,74.2565,74.3854,74.2466,74.3457,201349.0
2017-01-11 10:10:00,75.01,75.3,75.0,75.16,127950.0,74.3457,74.6332,74.3358,74.4944,127950.0
2017-01-11 10:15:00,75.16,75.19,75.01,75.19,56236.0,74.4944,74.5241,74.3457,74.5241,56236.0
2017-01-11 10:20:00,75.2,75.23,75.11,75.18,69005.0,74.534,74.5638,74.4448,74.5142,69005.0
2017-01-11 10:25:00,75.17,75.35,75.16,75.34,61399.0,74.5043,74.6827,74.4944,74.6728,61399.0
2017-01-11 10:30:00,75.33,75.35,75.18,75.32,131077.0,74.6629,74.6827,74.5142,74.653,131077.0
2017-01-11 10:35:00,75.31,75.54,75.3,75.45,116840.0,74.6431,74.871,74.6332,74.7818,116840.0
2017-01-11 10:40:00,75.46,75.53,75.39,75.43,70441.0,74.7917,74.8611,74.7224,74.762,70441.0
2017-01-11 10:45:00,75.42,75.76,75.42,75.64,121955.0,74.7521,75.0891,74.7521,74.9702,121955.0
2017-01-11 10:50:00,75.63,75.67,75.49,75.65,95070.0,74.9602,74.9999,74.8215,74.9801,95070.0
2017-01-11 10:55:00,75.65,75.7,75.58,75.67,98897.0,74.9801,75.0296,74.9107,74.9999,98897.0
2017-01-11 11:00:00,75.67,75.69,75.62,75.63,138547.0,74.9999,75.0197,74.9503,74.9602,138547.0
2017-01-11 11:05:00,75.62,75.68,75.56,75.63,73460.0,74.9503,75.0098,74.8909,74.9602,73460.0
2017-01-11 11:10:00,75.61,75.82,75.6,75.77,159764.0,74.9404,75.1486,74.9305,75.099,159764.0
2017-01-11 11:15:00,75.77,75.87,75.75,75.83,89005.0,75.099,75.1981,75.0792,75.1585,89005.0
2017-01-11 11:20:00,75.83,76.08,75.74,75.74,193913.0,75.1585,75.4063,75.0693,75.0693,193913.0
2017-01-11 11:25:00,75.74,75.77,75.57,75.62,114544.0,75.0693,75.099,74.9008,74.9503,114544.0
2017-01-11 11:30:00,75.63,75.64,75.28,75.44,139881.0,74.9602,74.9702,74.6133,74.7719,139881.0
2017-01-11 11:35:00,75.45,75.5,75.19,75.39,181103.0,74.7818,74.8314,74.5241,74.7224,181103.0
2017-01-11 11:40:00,75.38,75.69,75.33,75.69,54858.0,74.7125,75.0197,74.6629,75.0197,54858.0
2017-01-11 11:45:00,75.69,75.83,75.63,75.74,56765.0,75.0197,75.1585,74.9602,75.0693,56765.0
2017-01-11 11:50:00,75.73,76.07,75.71,76.04,93357.0,75.0594,75.3963,75.0395,75.3666,93357.0
2017-01-11 11:55:00,76.04,76.07,75.95,76.04,69822.0,75.3666,75.3963,75.2774,75.3666,69822.0
2017-01-11 12:00:00,76.05,76.05,75.91,75.92,79588.0,75.3765,75.3765,75.2378,75.2477,79588.0
2017-01-11 12:05:00,75.94,75.95,75.74,75.84,128992.0,75.2675,75.2774,75.0693,75.1684,128992.0
2017-01-11 12:10:00,75.84,75.97,75.77,75.78,103007.0,75.1684,75.2972,75.099,75.1089,103007.0
2017-01-11 12:15:00,75.78,75.8,75.6,75.64,72494.0,75.1089,75.1287,74.9305,74.9702,72494.0
2017-01-11 12:20:00,75.63,75.67,75.53,75.63,53006.0,74.9602,74.9999,74.8611,74.9602,53006.0
2017-01-11 12:25:00,75.65,75.77,75.62,75.77,34997.0,74.9801,75.099,74.9503,75.099,34997.0
2017-01-11 12:30:00,75.75,75.76,75.64,75.65,30962.0,75.0792,75.0891,74.9702,74.9801,30962.0
2017-01-11 12:35:00,75.65,75.72,75.64,75.66,30620.0,74.9801,75.0494,74.9702,74.99,30620.0
2017-01-11 12:40:00,75.66,75.68,75.54,75.61,59396.0,74.99,75.0098,74.871,74.9404,59396.0
2017-01-11 12:45:00,75.6,75.61,75.53,75.56,37086.0,74.9305,74.9404,74.8611,74.8909,37086.0
2017-01-11 12:50:00,75.56,75.61,75.55,75.58,30264.0,74.8909,74.9404,74.8809,74.9107,30264.0
2017-01-11 12:55:00,75.58,75.77,75.55,75.7,135925.0,74.9107,75.099,74.8809,75.0296,135925.0
2017-01-11 13:00:00,75.7,75.78,75.68,75.69,88910.0,75.0296,75.1089,75.0098,75.0197,88910.0
2017-01-11 13:05:00,75.7,75.78,75.67,75.67,48341.0,75.0296,75.1089,74.9999,74.9999,48341.0
2017-01-11 13:10:00,75.67,75.68,75.53,75.58,69190.0,74.9999,75.0098,74.8611,74.9107,69190.0
2017-01-11 13:15:00,75.57,75.6,75.55,75.59,55689.0,74.9008,74.9305,74.8809,74.9206,55689.0
2017-01-11 13:20:00,75.59,75.6,75.48,75.54,77736.0,74.9206,74.9305,74.8116,74.871,77736.0
2017-01-11 13:25:00,75.54,75.55,75.23,75.32,63224.0,74.871,74.8809,74.5638,74.653,63224.0
2017-01-11 13:30:00,75.32,75.46,75.32,75.43,45570.0,74.653,74.7917,74.653,74.762,45570.0
2017-01-11 13:35:00,75.43,75.69,75.42,75.56,50088.0,74.762,75.0197,74.7521,74.8909,50088.0
2017-01-11 13:40:00,75.55,75.55,75.44,75.55,24472.0,74.8809,74.8809,74.7719,74.8809,24472.0
2017-01-11 13:45:00,75.54,75.6,75.52,75.56,17850.0,74.871,74.9305,74.8512,74.8909,17850.0
2017-01-11 13:50:00,75.55,75.59,75.5,75.56,37057.0,74.8809,74.9206,74.8314,74.8909,37057.0
2017-01-11 13:55:00,75.57,75.74,75.56,75.7,70253.0,74.9008,75.0693,74.8909,75.0296,70253.0
2017-01-11 14:00:00,75.71,75.73,75.63,75.67,44902.0,75.0395,75.0594,74.9602,74.9999,44902.0
2017-01-11 14:05:00,75.67,75.71,75.64,75.65,41424.0,74.9999,75.0395,74.9702,74.9801,41424.0
2017-01-11 14:10:00,75.64,75.71,75.62,75.7,38431.0,74.9702,75.0395,74.9503,75.0296,38431.0
2017-01-11 14:15:00,75.7,75.86,75.69,75.85,51244.0,75.0296,75.1882,75.0197,75.1783,51244.0
2017-01-11 14:20:00,75.84,75.85,75.78,75.8,51871.0,75.1684,75.1783,75.1089,75.1287,51871.0
2017-01-11 14:25:00,75.8,75.92,75.8,75.89,43649.0,75.1287,75.2477,75.1287,75.2179,43649.0
2017-01-11 14:30:00,75.9,76.03,75.89,75.98,56283.0,75.2278,75.3567,75.2179,75.3071,56283.0
2017-01-11 14:35:00,75.97,76.05,75.95,76.01,51815.0,75.2972,75.3765,75.2774,75.3369,51815.0
2017-01-11 14:40:00,76.01,76.03,75.98,76.01,41367.0,75.3369,75.3567,75.3071,75.3369,41367.0
2017-01-11 14:45:00,76.02,76.05,75.91,75.94,48213.0,75.3468,75.3765,75.2378,75.2675,48213.0
2017-01-11 14:50:00,75.93,75.94,75.79,75.83,39276.0,75.2576,75.2675,75.1188,75.1585,39276.0
2017-01-11 14:55:00,75.83,75.85,75.8,75.85,20284.0,75.1585,75.1783,75.1287,75.1783,20284.0
2017-01-11 15:00:00,75.84,75.9,75.83,75.87,33842.0,75.1684,75.2278,75.1585,75.1981,33842.0
2017-01-11 15:05:00,75.88,75.97,75.85,75.89,40429.0,75.208,75.2972,75.1783,75.2179,40429.0
2017-01-11 15:10:00,75.89,75.9,75.85,75.86,36231.0,75.2179,75.2278,75.1783,75.1882,36231.0
2017-01-11 15:15:00,75.85,75.9,75.84,75.88,62285.0,75.1783,75.2278,75.1684,75.208,62285.0
2017-01-11 15:20:00,75.88,75.89,75.79,75.8,43103.0,75.208,75.2179,75.1188,75.1287,43103.0
2017-01-11 15:25:00,75.79,75.84,75.74,75.83,46954.0,75.1188,75.1684,75.0693,75.1585,46954.0
2017-01-11 15:30:00,75.83,75.87,75.8,75.81,120833.0,75.1585,75.1981,75.1287,75.1386,120833.0
2017-01-11 15:35:00,75.81,75.93,75.77,75.89,81302.0,75.1386,75.2576,75.099,75.2179,81302.0
2017-01-11 15:40:00,75.89,75.89,75.78,75.78,87763.0,75.2179,75.2179,75.1089,75.1089,87763.0
2017-01-11 15:45:00,75.78,75.87,75.76,75.84,112915.0,75.1089,75.1981,75.0891,75.1684,112915.0
2017-01-11 15:50:00,75.85,75.88,75.74,75.77,209337.0,75.1783,75.208,75.0693,75.099,209337.0
2017-01-11 15:55:00,75.77,75.8,75.71,75.76,281984.0,75.099,75.1287,75.0395,75.0891,281984.0
2017-01-12 09:30:00,75.17,75.21,74.81,74.97,196075.0,74.5043,74.544,74.1475,74.3061,196075.0
2017-01-12 09:35:00,74.98,75.11,74.87,74.91,87555.0,74.316,74.4448,74.207,74.2466,87555.0
2017-01-12 09:40:00,74.89,75.11,74.85,75.01,54139.0,74.2268,74.4448,74.1871,74.3457,54139.0
2017-01-12 09:45:00,75.0,75.19,74.98,75.06,46392.0,74.3358,74.5241,74.316,74.3953,46392.0
2017-01-12 09:50:00,75.09,75.1,74.76,74.81,99907.0,74.425,74.4349,74.0979,74.1475,99907.0
2017-01-12 09:55:00,74.81,74.86,74.4,74.4,114708.0,74.1475,74.1971,73.7411,73.7411,114708.0
2017-01-12 10:00:00,74.42,74.49,74.31,74.42,168959.0,73.761,73.8303,73.6519,73.761,168959.0
2017-01-12 10:05:00,74.42,74.49,74.12,74.15,70551.0,73.761,73.8303,73.4636,73.4933,70551.0
2017-01-12 10:10:00,74.16,74.27,74.05,74.23,55485.0,73.5033,73.6123,73.3942,73.5726,55485.0
2017-01-12 10:15:00,74.25,74.32,74.1,74.1,72772.0,73.5925,73.6618,73.4438,73.4438,72772.0
2017-01-12 10:20:00,74.09,74.19,74.0,74.16,50575.0,73.4339,73.533,73.3447,73.5033,50575.0
2017-01-12 10:25:00,74.17,74.2,74.0,74.14,64552.0,73.5132,73.5429,73.3447,73.4834,64552.0
2017-01-12 10:30:00,74.16,74.45,74.15,74.38,69503.0,73.5033,73.7907,73.4933,73.7213,69503.0
2017-01-12 10:35:00,74.39,74.45,74.36,74.42,31188.0,73.7312,73.7907,73.7015,73.761,31188.0
2017-01-12 10:40:00,74.41,74.57,74.41,74.55,53899.0,73.751,73.9096,73.751,73.8898,53899.0
2017-01-12 10:45:00,74.53,74.53,74.41,74.46,36818.0,73.87,73.87,73.751,73.8006,36818.0
2017-01-12 10:50:00,74.47,74.53,74.43,74.45,22285.0,73.8105,73.87,73.7709,73.7907,22285.0
2017-01-12 10:55:00,74.45,74.5,74.4,74.45,48067.0,73.7907,73.8402,73.7411,73.7907,48067.0
2017-01-12 11:00:00,74.44,74.64,74.36,74.46,74861.0,73.7808,73.979,73.7015,73.8006,74861.0
2017-01-12 11:05:00,74.45,74.54,74.44,74.48,30836.0,73.7907,73.8799,73.7808,73.8204,30836.0
2017-01-12 11:10:00,74.5,74.61,74.44,74.61,54604.0,73.8402,73.9493,73.7808,73.9493,54604.0
2017-01-12 11:15:00,74.61,74.73,74.57,74.62,44012.0,73.9493,74.0682,73.9096,73.9592,44012.0
2017-01-12 11:20:00,74.62,74.72,74.59,74.7,23779.0,73.9592,74.0583,73.9295,74.0385,23779.0
2017-01-12 11:25:00,74.7,74.81,74.68,74.8,25195.0,74.0385,74.1475,74.0187,74.1376,25195.0
2017-01-12 11:30:00,74.81,74.84,74.62,74.65,24902.0,74.1475,74.1772,73.9592,73.9889,24902.0
2017-01-12 11:35:00,74.63,74.69,74.5,74.68,43506.0,73.9691,74.0286,73.8402,74.0187,43506.0
2017-01-12 11:40:00,74.67,74.75,74.64,74.75,20630.0,74.0087,74.088,73.979,74.088,20630.0
2017-01-12 11:45:00,74.78,74.84,74.73,74.74,33827.0,74.1178,74.1772,74.0682,74.0781,33827.0
2017-01-12 11:50:00,74.73,74.76,74.65,74.66,19985.0,74.0682,74.0979,73.9889,73.9988,19985.0
2017-01-12 11:55:00,74.66,74.66,74.46,74.59,32403.0,73.9988,73.9988,73.8006,73.9295,32403.0
2017-01-12 12:00:00,74.61,74.65,74.58,74.59,26768.0,73.9493,73.9889,73.9195,73.9295,26768.0
2017-01-12 12:05:00,74.6,74.66,74.58,74.63,11520.0,73.9394,73.9988,73.9195,73.9691,11520.0
2017-01-12 12:10:00,74.63,74.64,74.45,74.48,29077.0,73.9691,73.979,73.7907,73.8204,29077.0
2017-01-12 12:15:00,74.48,74.7,74.48,74.65,39450.0,73.8204,74.0385,73.8204,73.9889,39450.0
2017-01-12 12:20:00,74.64,74.66,74.47,74.51,33196.0,73.979,73.9988,73.8105,73.8502,33196.0
2017-01-12 12:25:00,74.49,74.65,74.49,74.63,32604.0,73.8303,73.9889,73.8303,73.9691,32604.0
2017-01-12 12:30:00,74.65,74.77,74.65,74.77,19781.0,73.9889,74.1079,73.9889,74.1079,19781.0
2017-01-12 12:35:00,74.79,74.9,74.79,74.87,19745.0,74.1277,74.2367,74.1277,74.207,19745.0
2017-01-12 12:40:00,74.86,74.89,74.84,74.84,25741.0,74.1971,74.2268,74.1772,74.1772,25741.0
2017-01-12 12:45:00,74.85,74.87,74.82,74.84,22125.0,74.1871,74.207,74.1574,74.1772,22125.0
2017-01-12 12:50:00,74.84,74.92,74.83,74.92,32470.0,74.1772,74.2565,74.1673,74.2565,32470.0
2017-01-12 12:55:00,74.91,74.94,74.86,74.91,21471.0,74.2466,74.2764,74.1971,74.2466,21471.0
2017-01-12 13:00:00,74.91,75.75,74.89,74.95,128750.0,74.2466,75.0792,74.2268,74.2863,128750.0
2017-01-12 13:05:00,74.96,74.96,74.89,74.91,58477.0,74.2962,74.2962,74.2268,74.2466,58477.0
2017-01-12 13:10:00,74.92,75.0,74.92,74.98,37156.0,74.2565,74.3358,74.2565,74.316,37156.0
2017-01-12 13:15:00,74.98,75.15,74.98,75.14,41537.0,74.316,74.4845,74.316,74.4746,41537.0
2017-01-12 13:20:00,75.13,75.15,75.03,75.03,29731.0,74.4647,74.4845,74.3656,74.3656,29731.0
2017-01-12 13:25:00,75.03,75.04,74.94,74.99,21992.0,74.3656,74.3755,74.2764,74.3259,21992.0
2017-01-12 13:30:00,75.0,75.01,74.94,74.97,18429.0,74.3358,74.3457,74.2764,74.3061,18429.0
2017-01-12 13:35:00,74.97,75.12,74.97,75.09,14174.0,74.3061,74.4548,74.3061,74.425,14174.0
2017-01-12 13:40:00,75.09,75.16,75.08,75.11,20899.0,74.425,74.4944,74.4151,74.4448,20899.0
2017-01-12 13:45:00,75.1,75.31,75.1,75.31,27581.0,74.4349,74.6431,74.4349,74.6431,27581.0
2017-01-12 13:50:00,75.31,75.42,75.25,75.27,81041.0,74.6431,74.7521,74.5836,74.6034,81041.0
2017-01-12 13:55:00,75.25,75.32,75.18,75.19,127917.0,74.5836,74.653,74.5142,74.5241,127917.0
2017-01-12 14:00:00,75.21,75.23,75.16,75.22,40733.0,74.544,74.5638,74.4944,74.5539,40733.0
2017-01-12 14:05:00,75.22,75.23,75.06,75.12,19077.0,74.5539,74.5638,74.3953,74.4548,19077.0
2017-01-12 14:10:00,75.11,75.14,75.07,75.1,26942.0,74.4448,74.4746,74.4052,74.4349,26942.0
2017-01-12 14:15:00,75.09,75.19,75.05,75.08,34712.0,74.425,74.5241,74.3854,74.4151,34712.0
2017-01-12 14:20:00,75.09,75.12,75.04,75.05,19113.0,74.425,74.4548,74.3755,74.3854,19113.0
2017-01-12 14:25:00,75.05,75.11,75.04,75.11,21135.0,74.3854,74.4448,74.3755,74.4448,21135.0
2017-01-12 14:30:00,75.1,75.23,75.1,75.17,23231.0,74.4349,74.5638,74.4349,74.5043,23231.0
2017-01-12 14:35:00,75.18,75.19,75.12,75.16,29017.0,74.5142,74.5241,74.4548,74.4944,29017.0
2017-01-12 14:40:00,75.16,75.21,75.15,75.2,17962.0,74.4944,74.544,74.4845,74.534,17962.0
2017-01-12 14:45:00,75.2,75.24,75.08,75.08,23827.0,74.534,74.5737,74.4151,74.4151,23827.0
2017-01-12 14:50:00,75.08,75.16,75.08,75.13,29993.0,74.4151,74.4944,74.4151,74.4647,29993.0
2017-01-12 14:55:00,75.14,75.18,75.13,75.17,18544.0,74.4746,74.5142,74.4647,74.5043,18544.0
2017-01-12 15:00:00,75.16,75.17,75.08,75.09,19475.0,74.4944,74.5043,74.4151,74.425,19475.0
2017-01-12 15:05:00,75.08,75.19,75.08,75.17,33468.0,74.4151,74.5241,74.4151,74.5043,33468.0
2017-01-12 15:10:00,75.17,75.25,75.15,75.25,32278.0,74.5043,74.5836,74.4845,74.5836,32278.0
2017-01-12 15:15:00,75.25,75.31,75.24,75.29,30844.0,74.5836,74.6431,74.5737,74.6233,30844.0
2017-01-12 15:20:00,75.29,75.3,75.16,75.16,40638.0,74.6233,74.6332,74.4944,74.4944,40638.0
2017-01-12 15:25:00,75.17,75.18,75.08,75.09,31023.0,74.5043,74.5142,74.4151,74.425,31023.0
2017-01-12 15:30:00,75.09,75.22,75.09,75.15,41503.0,74.425,74.5539,74.425,74.4845,41503.0
2017-01-12 15:35:00,75.16,75.31,75.14,75.28,38939.0,74.4944,74.6431,74.4746,74.6133,38939.0
2017-01-12 15:40:00,75.28,75.29,75.15,75.2,51421.0,74.6133,74.6233,74.4845,74.534,51421.0
2017-01-12 15:45:00,75.2,75.35,75.2,75.29,71478.0,74.534,74.6827,74.534,74.6233,71478.0
2017-01-12 15:50:00,75.29,75.35,75.28,75.31,71575.0,74.6233,74.6827,74.6133,74.6431,71575.0
2017-01-12 15:55:00,75.31,75.34,75.19,75.21,191974.0,74.6431,74.6728,74.5241,74.544,191974.0
2017-01-13 09:30:00,74.84,75.38,74.7,75.2,111939.0,74.1772,74.7125,74.0385,74.534,111939.0
2017-01-13 09:35:00,75.12,75.31,75.01,75.13,38465.0,74.4548,74.6431,74.3457,74.4647,38465.0
2017-01-13 09:40:00,75.13,75.33,75.13,75.32,27518.0,74.4647,74.6629,74.4647,74.653,27518.0
2017-01-13 09:45:00,75.34,75.42,75.22,75.36,31906.0,74.6728,74.7521,74.5539,74.6926,31906.0
2017-01-13 09:50:00,75.37,75.44,75.21,75.24,21613.0,74.7025,74.7719,74.544,74.5737,21613.0
2017-01-13 09:55:00,75.24,75.24,75.12,75.16,27923.0,74.5737,74.5737,74.4548,74.4944,27923.0
2017-01-13 10:00:00,75.19,75.2,75.04,75.06,41061.0,74.5241,74.534,74.3755,74.3953,41061.0
2017-01-13 10:05:00,75.06,75.1,74.98,75.07,65912.0,74.3953,74.4349,74.316,74.4052,65912.0
2017-01-13 10:10:00,75.1,75.4,75.04,75.36,56586.0,74.4349,74.7323,74.3755,74.6926,56586.0
2017-01-13 10:15:00,75.36,75.43,75.25,75.29,38085.0,74.6926,74.762,74.5836,74.6233,38085.0
2017-01-13 10:20:00,75.29,75.31,75.17,75.22,34851.0,74.6233,74.6431,74.5043,74.5539,34851.0
2017-01-13 10:25:00,75.23,75.37,75.22,75.3,24616.0,74.5638,74.7025,74.5539,74.6332,24616.0
2017-01-13 10:30:00,75.3,75.31,75.2,75.2,20255.0,74.6332,74.6431,74.534,74.534,20255.0
2017-01-13 10:35:00,75.2,75.26,75.2,75.24,30934.0,74.534,74.5935,74.534,74.5737,30934.0
2017-01-13 10:40:00,75.25,75.36,75.19,75.35,33634.0,74.5836,74.6926,74.5241,74.6827,33634.0
2017-01-13 10:45:00,75.36,75.38,75.27,75.28,27001.0,74.6926,74.7125,74.6034,74.6133,27001.0
2017-01-13 10:50:00,75.27,75.38,75.25,75.3,24323.0,74.6034,74.7125,74.5836,74.6332,24323.0
2017-01-13 10:55:00,75.3,75.33,75.28,75.3,18098.0,74.6332,74.6629,74.6133,74.6332,18098.0
2017-01-13 11:00:00,75.31,75.35,75.21,75.24,32500.0,74.6431,74.6827,74.544,74.5737,32500.0
2017-01-13 11:05:00,75.25,75.27,75.19,75.26,29321.0,74.5836,74.6034,74.5241,74.5935,29321.0
2017-01-13 11:10:00,75.27,75.29,75.23,75.26,26480.0,74.6034,74.6233,74.5638,74.5935,26480.0
2017-01-13 11:15:00,75.27,75.38,75.26,75.36,47468.0,74.6034,74.7125,74.5935,74.6926,47468.0
2017-01-13 11:20:00,75.36,75.44,75.34,75.44,29012.0,74.6926,74.7719,74.6728,74.7719,29012.0
2017-01-13 11:25:00,75.44,75.5,75.41,75.47,30791.0,74.7719,74.8314,74.7422,74.8017,30791.0
2017-01-13 11:30:00,75.47,75.54,75.41,75.54,41829.0,74.8017,74.871,74.7422,74.871,41829.0
2017-01-13 11:35:00,75.54,75.54,75.4,75.41,32389.0,74.871,74.871,74.7323,74.7422,32389.0
2017-01-13 11:40:00,75.41,75.42,75.33,75.34,19438.0,74.7422,74.7521,74.6629,74.6728,19438.0
2017-01-13 11:45:00,75.33,75.35,75.26,75.28,23035.0,74.6629,74.6827,74.5935,74.6133,23035.0
2017-01-13 11:50:00,75.28,75.42,75.28,75.41,21465.0,74.6133,74.7521,74.6133,74.7422,21465.0
2017-01-13 11:55:00,75.41,75.46,75.38,75.41,21610.0,74.7422,74.7917,74.7125,74.7422,21610.0
2017-01-13 12:00:00,75.41,75.42,75.4,75.42,12298.0,74.7422,74.7521,74.7323,74.7521,12298.0
2017-01-13 12:05:00,75.41,75.42,75.36,75.41,18170.0,74.7422,74.7521,74.6926,74.7422,18170.0
2017-01-13 12:10:00,75.41,75.42,75.32,75.36,18579.0,74.7422,74.7521,74.653,74.6926,18579.0
2017-01-13 12:15:00,75.36,75.38,75.28,75.35,19573.0,74.6926,74.7125,74.6133,74.6827,19573.0
2017-01-13 12:20:00,75.36,75.38,75.31,75.38,16203.0,74.6926,74.7125,74.6431,74.7125,16203.0
2017-01-13 12:25:00,75.35,75.38,75.27,75.28,19858.0,74.6827,74.7125,74.6034,74.6133,19858.0
2017-01-13 12:30:00,75.27,75.28,75.19,75.24,32914.0,74.6034,74.6133,74.5241,74.5737,32914.0
2017-01-13 12:35:00,75.23,75.32,75.21,75.32,19821.0,74.5638,74.653,74.544,74.653,19821.0
2017-01-13 12:40:00,75.31,75.36,75.31,75.35,11415.0,74.6431,74.6926,74.6431,74.6827,11415.0
2017-01-13 12:45:00,75.36,75.38,75.32,75.34,12907.0,74.6926,74.7125,74.653,74.6728,12907.0
2017-01-13 12:50:00,75.33,75.44,75.32,75.44,14787.0,74.6629,74.7719,74.653,74.7719,14787.0
2017-01-13 12:55:00,75.44,75.49,75.43,75.49,12526.0,74.7719,74.8215,74.762,74.8215,12526.0
2017-01-13 13:00:00,75.49,75.58,75.49,75.57,33109.0,74.8215,74.9107,74.8215,74.9008,33109.0
2017-01-13 13:05:00,75.57,75.6,75.55,75.59,20153.0,74.9008,74.9305,74.8809,74.9206,20153.0
2017-01-13 13:10:00,75.59,75.6,75.51,75.6,27984.0,74.9206,74.9305,74.8413,74.9305,27984.0
2017-01-13 13:15:00,75.59,75.67,75.59,75.67,25532.0,74.9206,74.9999,74.9206,74.9999,25532.0
2017-01-13 13:20:00,75.66,75.72,75.65,75.7,65131.0,74.99,75.0494,74.9801,75.0296,65131.0
2017-01-13 13:25:00,75.69,75.77,75.67,75.77,47857.0,75.0197,75.099,74.9999,75.099,47857.0
2017-01-13 13:30:00,75.76,75.78,75.72,75.78,42313.0,75.0891,75.1089,75.0494,75.1089,42313.0
2017-01-13 13:35:00,75.77,75.78,75.75,75.76,21805.0,75.099,75.1089,75.0792,75.0891,21805.0
2017-01-13 13:40:00,75.77,75.77,75.67,75.68,32776.0,75.099,75.099,74.9999,75.0098,32776.0
2017-01-13 13:45:00,75.68,75.68,75.61,75.66,16205.0,75.0098,75.0098,74.9404,74.99,16205.0
2017-01-13 13:50:00,75.65,75.68,75.64,75.66,16222.0,74.9801,75.0098,74.9702,74.99,16222.0
2017-01-13 13:55:00,75.66,75.68,75.65,75.67,24813.0,74.99,75.0098,74.9801,74.9999,24813.0
2017-01-13 14:00:00,75.66,75.68,75.65,75.66,38323.0,74.99,75.0098,74.9801,74.99,38323.0
2017-01-13 14:05:00,75.66,75.7,75.65,75.65,34491.0,74.99,75.0296,74.9801,74.9801,34491.0
2017-01-13 14:10:00,75.65,75.66,75.48,75.52,35201.0,74.9801,74.99,74.8116,74.8512,35201.0
2017-01-13 14:15:00,75.51,75.51,75.43,75.49,38035.0,74.8413,74.8413,74.762,74.8215,38035.0
2017-01-13 14:20:00,75.49,75.53,75.45,75.47,22950.0,74.8215,74.8611,74.7818,74.8017,22950.0
2017-01-13 14:25:00,75.47,75.47,75.31,75.31,44283.0,74.8017,74.8017,74.6431,74.6431,44283.0
2017-01-13 14:30:00,75.32,75.38,75.29,75.38,21727.0,74.653,74.7125,74.6233,74.7125,21727.0
2017-01-13 14:35:00,75.37,75.45,75.36,75.42,19693.0,74.7025,74.7818,74.6926,74.7521,19693.0
2017-01-13 14:40:00,75.42,75.55,75.4,75.47,35943.0,74.7521,74.8809,74.7323,74.8017,35943.0
2017-01-13 14:45:00,75.47,75.47,75.42,75.45,16602.0,74.8017,74.8017,74.7521,74.7818,16602.0
2017-01-13 14:50:00,75.43,75.49,75.39,75.47,19858.0,74.762,74.8215,74.7224,74.8017,19858.0
2017-01-13 14:55:00,75.46,75.51,75.41,75.5,49845.0,74.7917,74.8413,74.7422,74.8314,49845.0
2017-01-13 15:00:00,75.5,75.51,75.46,75.48,19712.0,74.8314,74.8413,74.7917,74.8116,19712.0
2017-01-13 15:05:00,75.47,75.52,75.46,75.5,27685.0,74.8017,74.8512,74.7917,74.8314,27685.0
2017-01-13 15:10:00,75.49,75.49,75.42,75.46,18399.0,74.8215,74.8215,74.7521,74.7917,18399.0
2017-01-13 15:15:00,75.46,75.51,75.41,75.51,45765.0,74.7917,74.8413,74.7422,74.8413,45765.0
2017-01-13 15:20:00,75.49,75.49,75.41,75.46,19660.0,74.8215,74.8215,74.7422,74.7917,19660.0
2017-01-13 15:25:00,75.45,75.5,75.45,75.49,46228.0,74.7818,74.8314,74.7818,74.8215,46228.0
2017-01-13 15:30:00,75.49,75.52,75.44,75.51,41867.0,74.8215,74.8512,74.7719,74.8413,41867.0
2017-01-13 15:35:00,75.52,75.65,75.49,75.58,51202.0,74.8512,74.9801,74.8215,74.9107,51202.0
2017-01-13 15:40:00,75.58,75.63,75.57,75.61,77636.0,74.9107,74.9602,74.9008,74.9404,77636.0
2017-01-13 15:45:00,75.6,75.71,75.59,75.59,104844.0,74.9305,75.0395,74.9206,74.9206,104844.0
2017-01-13 15:50:00,75.6,75.69,75.6,75.66,132596.0,74.9305,75.0197,74.9305,74.99,132596.0
2017-01-13 15:55:00,75.66,75.66,75.58,75.62,170131.0,74.99,74.99,74.9107,74.9503,170131.0
2017-01-17 09:30:00,75.3,75.3,74.57,74.63,104131.0,74.6332,74.6332,73.9096,73.9691,104131.0
2017-01-17 09:35:00,74.58,75.14,74.37,75.08,83788.0,73.9195,74.4746,73.7114,74.4151,83788.0
2017-01-17 09:40:00,75.08,75.23,75.05,75.13,70672.0,74.4151,74.5638,74.3854,74.4647,70672.0
2017-01-17 09:45:00,75.1,75.18,74.88,75.05,48042.0,74.4349,74.5142,74.2169,74.3854,48042.0
2017-01-17 09:50:00,75.05,75.14,74.96,75.06,51664.0,74.3854,74.4746,74.2962,74.3953,51664.0
2017-01-17 09:55:00,75.05,75.12,74.78,74.87,56314.0,74.3854,74.4548,74.1178,74.207,56314.0
2017-01-17 10:00:00,74.87,74.93,74.71,74.73,34477.0,74.207,74.2664,74.0484,74.0682,34477.0
2017-01-17 10:05:00,74.74,75.01,74.71,74.94,35336.0,74.0781,74.3457,74.0484,74.2764,35336.0
2017-01-17 10:10:00,74.94,74.96,74.79,74.87,56850.0,74.2764,74.2962,74.1277,74.207,56850.0
2017-01-17 10:15:00,74.87,75.03,74.84,74.95,34097.0,74.207,74.3656,74.1772,74.2863,34097.0
2017-01-17 10:20:00,74.96,75.03,74.93,74.97,55469.0,74.2962,74.3656,74.2664,74.3061,55469.0
2017-01-17 10:25:00,74.99,75.06,74.94,75.05,48593.0,74.3259,74.3953,74.2764,74.3854,48593.0
2017-01-17 10:30:00,75.07,75.13,75.03,75.1,28730.0,74.4052,74.4647,74.3656,74.4349,28730.0
2017-01-17 10:35:00,75.13,75.21,75.1,75.13,37635.0,74.4647,74.544,74.4349,74.4647,37635.0
2017-01-17 10:40:00,75.14,75.23,75.14,75.22,32539.0,74.4746,74.5638,74.4746,74.5539,32539.0
2017-01-17 10:45:00,75.22,75.26,75.09,75.12,35114.0,74.5539,74.5935,74.425,74.4548,35114.0
2017-01-17 10:50:00,75.11,75.17,75.09,75.15,28246.0,74.4448,74.5043,74.425,74.4845,28246.0
2017-01-17 10:55:00,75.15,75.16,75.02,75.08,19974.0,74.4845,74.4944,74.3556,74.4151,19974.0
2017-01-17 11:00:00,75.08,75.11,74.96,74.97,19828.0,74.4151,74.4448,74.2962,74.3061,19828.0
2017-01-17 11:05:00,74.96,74.96,74.83,74.87,22877.0,74.2962,74.2962,74.1673,74.207,22877.0
2017-01-17 11:10:00,74.87,74.95,74.86,74.88,51333.0,74.207,74.2863,74.1971,74.2169,51333.0
2017-01-17 11:15:00,74.87,74.91,74.76,74.81,38312.0,74.207,74.2466,74.0979,74.1475,38312.0
2017-01-17 11:20:00,74.81,74.86,74.74,74.76,28630.0,74.1475,74.1971,74.0781,74.0979,28630.0
2017-01-17 11:25:00,74.76,74.85,74.73,74.79,20617.0,74.0979,74.1871,74.0682,74.1277,20617.0
2017-01-17 11:30:00,74.79,74.81,74.73,74.73,30165.0,74.1277,74.1475,74.0682,74.0682,30165.0
2017-01-17 11:35:00,74.73,74.89,74.73,74.85,27844.0,74.0682,74.2268,74.0682,74.1871,27844.0
2017-01-17 11:40:00,74.86,74.88,74.83,74.86,19281.0,74.1971,74.2169,74.1673,74.1971,19281.0
2017-01-17 11:45:00,74.86,74.91,74.82,74.82,24013.0,74.1971,74.2466,74.1574,74.1574,24013.0
2017-01-17 11:50:00,74.83,74.89,74.83,74.88,22784.0,74.1673,74.2268,74.1673,74.2169,22784.0
2017-01-17 11:55:00,74.87,74.94,74.86,74.91,29107.0,74.207,74.2764,74.1971,74.2466,29107.0
2017-01-17 12:00:00,74.91,74.93,74.87,74.89,22419.0,74.2466,74.2664,74.207,74.2268,22419.0
2017-01-17 12:05:00,74.89,74.93,74.8,74.81,16971.0,74.2268,74.2664,74.1376,74.1475,16971.0
2017-01-17 12:10:00,74.8,74.8,74.7,74.77,14562.0,74.1376,74.1376,74.0385,74.1079,14562.0
2017-01-17 12:15:00,74.76,74.77,74.69,74.72,11982.0,74.0979,74.1079,74.0286,74.0583,11982.0
2017-01-17 12:20:00,74.72,74.84,74.67,74.78,53751.0,74.0583,74.1772,74.0087,74.1178,53751.0
2017-01-17 12:25:00,74.78,74.9,74.78,74.85,21190.0,74.1178,74.2367,74.1178,74.1871,21190.0
2017-01-17 12:30:00,74.86,74.86,74.79,74.84,17204.0,74.1971,74.1971,74.1277,74.1772,17204.0
2017-01-17 12:35:00,74.83,74.85,74.75,74.76,15608.0,74.1673,74.1871,74.088,74.0979,15608.0
2017-01-17 12:40:00,74.76,74.83,74.75,74.79,31449.0,74.0979,74.1673,74.088,74.1277,31449.0
2017-01-17 12:45:00,74.79,74.9,74.77,74.88,23581.0,74.1277,74.2367,74.1079,74.2169,23581.0
2017-01-17 12:50:00,74.88,74.92,74.85,74.88,11907.0,74.2169,74.2565,74.1871,74.2169,11907.0
2017-01-17 12:55:00,74.89,74.91,74.85,74.88,15549.0,74.2268,74.2466,74.1871,74.2169,15549.0
2017-01-17 13:00:00,74.89,74.93,74.88,74.92,12633.0,74.2268,74.2664,74.2169,74.2565,12633.0
2017-01-17 13:05:00,74.91,74.95,74.87,74.94,17166.0,74.2466,74.2863,74.207,74.2764,17166.0
2017-01-17 13:10:00,74.94,75.01,74.91,75.01,16234.0,74.2764,74.3457,74.2466,74.3457,16234.0
2017-01-17 13:15:00,75.01,75.03,74.96,74.98,33029.0,74.3457,74.3656,74.2962,74.316,33029.0
2017-01-17 13:20:00,74.99,75.0,74.92,74.95,12122.0,74.3259,74.3358,74.2565,74.2863,12122.0
2017-01-17 13:25:00,74.95,74.96,74.93,74.96,7323.0,74.2863,74.2962,74.2664,74.2962,7323.0
2017-01-17 13:30:00,74.96,74.96,74.92,74.94,7426.0,74.2962,74.2962,74.2565,74.2764,7426.0
2017-01-17 13:35:00,74.95,75.09,74.93,75.05,20419.0,74.2863,74.425,74.2664,74.3854,20419.0
2017-01-17 13:40:00,75.05,75.15,75.01,75.01,23521.0,74.3854,74.4845,74.3457,74.3457,23521.0
2017-01-17 13:45:00,75.01,75.13,74.97,75.01,24610.0,74.3457,74.4647,74.3061,74.3457,24610.0
2017-01-17 13:50:00,75.03,75.03,74.93,74.93,7771.0,74.3656,74.3656,74.2664,74.2664,7771.0
2017-01-17 13:55:00,74.93,74.98,74.92,74.96,13417.0,74.2664,74.316,74.2565,74.2962,13417.0
2017-01-17 14:00:00,74.97,75.03,74.94,75.01,14198.0,74.3061,74.3656,74.2764,74.3457,14198.0
2017-01-17 14:05:00,75.0,75.05,74.96,75.02,12647.0,74.3358,74.3854,74.2962,74.3556,12647.0
2017-01-17 14:10:00,75.04,75.04,75.0,75.02,14346.0,74.3755,74.3755,74.3358,74.3556,14346.0
2017-01-17 14:15:00,75.02,75.03,74.94,74.95,20962.0,74.3556,74.3656,74.2764,74.2863,20962.0
2017-01-17 14:20:00,74.95,74.95,74.87,74.87,23796.0,74.2863,74.2863,74.207,74.207,23796.0
2017-01-17 14:25:00,74.88,74.93,74.86,74.91,25030.0,74.2169,74.2664,74.1971,74.2466,25030.0
2017-01-17 14:30:00,74.91,74.99,74.87,74.96,22464.0,74.2466,74.3259,74.207,74.2962,22464.0
2017-01-17 14:35:00,74.96,74.96,74.87,74.9,43474.0,74.2962,74.2962,74.207,74.2367,43474.0
2017-01-17 14:40:00,74.89,75.01,74.76,74.96,108509.0,74.2268,74.3457,74.0979,74.2962,108509.0
2017-01-17 14:45:00,74.97,74.99,74.9,74.9,18288.0,74.3061,74.3259,74.2367,74.2367,18288.0
2017-01-17 14:50:00,74.91,74.93,74.84,74.9,17854.0,74.2466,74.2664,74.1772,74.2367,17854.0
2017-01-17 14:55:00,74.9,74.91,74.86,74.91,24517.0,74.2367,74.2466,74.1971,74.2466,24517.0
2017-01-17 15:00:00,74.92,74.93,74.81,74.84,12794.0,74.2565,74.2664,74.1475,74.1772,12794.0
2017-01-17 15:05:00,74.84,74.85,74.75,74.75,19841.0,74.1772,74.1871,74.088,74.088,19841.0
2017-01-17 15:10:00,74.75,74.87,74.75,74.84,21109.0,74.088,74.207,74.088,74.1772,21109.0
2017-01-17 15:15:00,74.85,74.9,74.84,74.86,16510.0,74.1871,74.2367,74.1772,74.1971,16510.0
2017-01-17 15:20:00,74.86,74.86,74.83,74.84,14540.0,74.1971,74.1971,74.1673,74.1772,14540.0
2017-01-17 15:25:00,74.84,74.9,74.83,74.89,37011.0,74.1772,74.2367,74.1673,74.2268,37011.0
2017-01-17 15:30:00,74.89,74.97,74.89,74.96,41518.0,74.2268,74.3061,74.2268,74.2962,41518.0
2017-01-17 15:35:00,74.94,74.97,74.9,74.95,33282.0,74.2764,74.3061,74.2367,74.2863,33282.0
2017-01-17 15:40:00,74.95,74.98,74.93,74.97,39606.0,74.2863,74.316,74.2664,74.3061,39606.0
2017-01-17 15:45:00,74.97,75.0,74.92,74.98,57953.0,74.3061,74.3358,74.2565,74.316,57953.0
2017-01-17 15:50:00,74.98,75.04,74.95,75.02,112441.0,74.316,74.3755,74.2863,74.3556,112441.0
2017-01-17 15:55:00,75.02,75.04,74.99,75.01,96370.0,74.3556,74.3755,74.3259,74.3457,96370.0
2017-01-18 09:30:00,75.59,75.59,75.08,75.08,68447.0,74.9206,74.9206,74.4151,74.4151,68447.0
2017-01-18 09:35:00,75.08,75.54,75.08,75.54,50398.0,74.4151,74.871,74.4151,74.871,50398.0
2017-01-18 09:40:00,75.55,76.0,75.55,75.88,117364.0,74.8809,75.327,74.8809,75.208,117364.0
2017-01-18 09:45:00,75.88,75.99,75.78,75.92,63987.0,75.208,75.3171,75.1089,75.2477,63987.0
2017-01-18 09:50:00,75.93,76.22,75.89,76.13,122821.0,75.2576,75.545,75.2179,75.4558,122821.0
2017-01-18 09:55:00,76.13,76.14,75.88,75.93,95332.0,75.4558,75.4657,75.208,75.2576,95332.0
2017-01-18 10:00:00,75.93,75.94,75.7,75.79,70042.0,75.2576,75.2675,75.0296,75.1188,70042.0
2017-01-18 10:05:00,75.78,75.88,75.5,75.59,56844.0,75.1089,75.208,74.8314,74.9206,56844.0
2017-01-18 10:10:00,75.59,75.78,75.58,75.67,52203.0,74.9206,75.1089,74.9107,74.9999,52203.0
2017-01-18 10:15:00,75.67,75.68,75.52,75.52,23779.0,74.9999,75.0098,74.8512,74.8512,23779.0
2017-01-18 10:20:00,75.52,75.64,75.51,75.59,27003.0,74.8512,74.9702,74.8413,74.9206,27003.0
2017-01-18 10:25:00,75.59,75.62,75.44,75.52,36374.0,74.9206,74.9503,74.7719,74.8512,36374.0
2017-01-18 10:30:00,75.51,75.63,75.5,75.61,44618.0,74.8413,74.9602,74.8314,74.9404,44618.0
2017-01-18 10:35:00,75.61,75.71,75.6,75.68,40526.0,74.9404,75.0395,74.9305,75.0098,40526.0
2017-01-18 10:40:00,75.67,75.68,75.5,75.52,43918.0,74.9999,75.0098,74.8314,74.8512,43918.0
2017-01-18 10:45:00,75.52,75.64,75.51,75.58,31838.0,74.8512,74.9702,74.8413,74.9107,31838.0
2017-01-18 10:50:00,75.61,75.61,75.41,75.43,39245.0,74.9404,74.9404,74.7422,74.762,39245.0
2017-01-18 10:55:00,75.43,75.58,75.43,75.58,17142.0,74.762,74.9107,74.762,74.9107,17142.0
2017-01-18 11:00:00,75.55,75.56,75.51,75.53,19710.0,74.8809,74.8909,74.8413,74.8611,19710.0
2017-01-18 11:05:00,75.54,75.57,75.51,75.52,16781.0,74.871,74.9008,74.8413,74.8512,16781.0
2017-01-18 11:10:00,75.52,75.56,75.48,75.55,47184.0,74.8512,74.8909,74.8116,74.8809,47184.0
2017-01-18 11:15:00,75.55,75.55,75.51,75.52,26822.0,74.8809,74.8809,74.8413,74.8512,26822.0
2017-01-18 11:20:00,75.51,75.58,75.5,75.58,46029.0,74.8413,74.9107,74.8314,74.9107,46029.0
2017-01-18 11:25:00,75.59,75.7,75.59,75.66,20654.0,74.9206,75.0296,74.9206,74.99,20654.0
2017-01-18 11:30:00,75.66,75.7,75.62,75.65,14681.0,74.99,75.0296,74.9503,74.9801,14681.0
2017-01-18 11:35:00,75.65,75.75,75.63,75.7,41069.0,74.9801,75.0792,74.9602,75.0296,41069.0
2017-01-18 11:40:00,75.7,75.76,75.67,75.7,46078.0,75.0296,75.0891,74.9999,75.0296,46078.0
2017-01-18 11:45:00,75.69,75.73,75.62,75.64,13331.0,75.0197,75.0594,74.9503,74.9702,13331.0
2017-01-18 11:50:00,75.63,75.63,75.56,75.59,8281.0,74.9602,74.9602,74.8909,74.9206,8281.0
2017-01-18 11:55:00,75.6,75.64,75.48,75.51,43012.0,74.9305,74.9702,74.8116,74.8413,43012.0
2017-01-18 12:00:00,75.5,75.64,75.49,75.62,35832.0,74.8314,74.9702,74.8215,74.9503,35832.0
2017-01-18 12:05:00,75.63,75.65,75.54,75.6,28627.0,74.9602,74.9801,74.871,74.9305,28627.0
2017-01-18 12:10:00,75.6,75.83,75.6,75.78,51648.0,74.9305,75.1585,74.9305,75.1089,51648.0
2017-01-18 12:15:00,75.78,75.81,75.73,75.78,22385.0,75.1089,75.1386,75.0594,75.1089,22385.0
2017-01-18 12:20:00,75.77,75.87,75.75,75.86,19253.0,75.099,75.1981,75.0792,75.1882,19253.0
2017-01-18 12:25:00,75.86,75.91,75.84,75.9,23377.0,75.1882,75.2378,75.1684,75.2278,23377.0
2017-01-18 12:30:00,75.9,75.93,75.84,75.86,14929.0,75.2278,75.2576,75.1684,75.1882,14929.0
2017-01-18 12:35:00,75.85,75.9,75.82,75.84,37218.0,75.1783,75.2278,75.1486,75.1684,37218.0
2017-01-18 12:40:00,75.84,75.89,75.83,75.87,19404.0,75.1684,75.2179,75.1585,75.1981,19404.0
2017-01-18 12:45:00,75.87,75.91,75.82,75.83,25512.0,75.1981,75.2378,75.1486,75.1585,25512.0
2017-01-18 12:50:00,75.84,75.89,75.8,75.81,18877.0,75.1684,75.2179,75.1287,75.1386,18877.0
2017-01-18 12:55:00,75.8,75.81,75.72,75.78,19394.0,75.1287,75.1386,75.0494,75.1089,19394.0
2017-01-18 13:00:00,75.77,75.81,75.75,75.79,14210.0,75.099,75.1386,75.0792,75.1188,14210.0
2017-01-18 13:05:00,75.8,75.88,75.79,75.87,15341.0,75.1287,75.208,75.1188,75.1981,15341.0
2017-01-18 13:10:00,75.86,75.9,75.83,75.9,25586.0,75.1882,75.2278,75.1585,75.2278,25586.0
2017-01-18 13:15:00,75.9,76.0,75.86,75.9,36119.0,75.2278,75.327,75.1882,75.2278,36119.0
2017-01-18 13:20:00,75.9,75.92,75.84,75.88,47406.0,75.2278,75.2477,75.1684,75.208,47406.0
2017-01-18 13:25:00,75.86,75.95,75.83,75.94,25079.0,75.1882,75.2774,75.1585,75.2675,25079.0
2017-01-18 13:30:00,75.95,76.02,75.94,76.02,65893.0,75.2774,75.3468,75.2675,75.3468,65893.0
2017-01-18 13:35:00,76.02,76.03,75.98,76.0,25999.0,75.3468,75.3567,75.3071,75.327,25999.0
2017-01-18 13:40:00,76.0,76.03,75.88,75.94,36217.0,75.327,75.3567,75.208,75.2675,36217.0
2017-01-18 13:45:00,75.97,75.97,75.8,75.8,14250.0,75.2972,75.2972,75.1287,75.1287,14250.0
2017-01-18 13:50:00,75.79,75.8,75.73,75.79,17022.0,75.1188,75.1287,75.0594,75.1188,17022.0
2017-01-18 13:55:00,75.78,75.79,75.72,75.72,21838.0,75.1089,75.1188,75.0494,75.0494,21838.0
2017-01-18 14:00:00,75.72,75.82,75.69,75.71,8992.0,75.0494,75.1486,75.0197,75.0395,8992.0
2017-01-18 14:05:00,75.71,75.78,75.69,75.75,12490.0,75.0395,75.1089,75.0197,75.0792,12490.0
2017-01-18 14:10:00,75.74,75.75,75.66,75.67,18700.0,75.0693,75.0792,74.99,74.9999,18700.0
2017-01-18 14:15:00,75.66,75.77,75.64,75.76,20486.0,74.99,75.099,74.9702,75.0891,20486.0
2017-01-18 14:20:00,75.76,75.77,75.69,75.69,11261.0,75.0891,75.099,75.0197,75.0197,11261.0
2017-01-18 14:25:00,75.68,75.7,75.64,75.66,18105.0,75.0098,75.0296,74.9702,74.99,18105.0
2017-01-18 14:30:00,75.66,75.67,75.58,75.61,17679.0,74.99,74.9999,74.9107,74.9404,17679.0
2017-01-18 14:35:00,75.61,75.72,75.6,75.7,20843.0,74.9404,75.0494,74.9305,75.0296,20843.0
2017-01-18 14:40:00,75.7,75.71,75.67,75.69,12300.0,75.0296,75.0395,74.9999,75.0197,12300.0
2017-01-18 14:45:00,75.68,75.71,75.66,75.66,19537.0,75.0098,75.0395,74.99,74.99,19537.0
2017-01-18 14:50:00,75.67,75.7,75.64,75.7,10173.0,74.9999,75.0296,74.9702,75.0296,10173.0
2017-01-18 14:55:00,75.7,75.73,75.69,75.71,9796.0,75.0296,75.0594,75.0197,75.0395,9796.0
2017-01-18 15:00:00,75.71,75.73,75.61,75.71,57144.0,75.0395,75.0594,74.9404,75.0395,57144.0
2017-01-18 15:05:00,75.72,75.76,75.69,75.75,21629.0,75.0494,75.0891,75.0197,75.0792,21629.0
2017-01-18 15:10:00,75.74,75.76,75.71,75.72,13663.0,75.0693,75.0891,75.0395,75.0494,13663.0
2017-01-18 15:15:00,75.72,75.74,75.69,75.73,15220.0,75.0494,75.0693,75.0197,75.0594,15220.0
2017-01-18 15:20:00,75.73,75.73,75.68,75.68,13224.0,75.0594,75.0594,75.0098,75.0098,13224.0
2017-01-18 15:25:00,75.68,75.68,75.58,75.61,27909.0,75.0098,75.0098,74.9107,74.9404,27909.0
2017-01-18 15:30:00,75.62,75.67,75.61,75.61,41353.0,74.9503,74.9999,74.9404,74.9404,41353.0
2017-01-18 15:35:00,75.61,75.68,75.61,75.67,31871.0,74.9404,75.0098,74.9404,74.9999,31871.0
2017-01-18 15:40:00,75.67,75.68,75.64,75.64,42172.0,74.9999,75.0098,74.9702,74.9702,42172.0
2017-01-18 15:45:00,75.63,75.75,75.63,75.72,62021.0,74.9602,75.0792,74.9602,75.0494,62021.0
2017-01-18 15:50:00,75.73,75.81,75.72,75.78,96856.0,75.0594,75.1386,75.0494,75.1089,96856.0
2017-01-18 15:55:00,75.79,75.8,75.71,75.77,188608.0,75.1188,75.1287,75.0395,75.099,188608.0
2017-01-19 09:30:00,75.72,75.76,75.34,75.72,74791.0,75.0494,75.0891,74.6728,75.0494,74791.0
2017-01-19 09:35:00,75.78,75.9,75.63,75.75,42372.0,75.1089,75.2278,74.9602,75.0792,42372.0
2017-01-19 09:40:00,75.7,75.87,75.7,75.78,33072.0,75.0296,75.1981,75.0296,75.1089,33072.0
2017-01-19 09:45:00,75.78,75.91,75.75,75.75,24758.0,75.1089,75.2378,75.0792,75.0792,24758.0
2017-01-19 09:50:00,75.75,75.9,75.74,75.8,16669.0,75.0792,75.2278,75.0693,75.1287,16669.0
2017-01-19 09:55:00,75.83,76.17,75.65,76.01,94774.0,75.1585,75.4955,74.9801,75.3369,94774.0
2017-01-19 10:00:00,76.04,76.04,75.73,75.78,58939.0,75.3666,75.3666,75.0594,75.1089,58939.0
2017-01-19 10:05:00,75.8,75.94,75.79,75.86,43662.0,75.1287,75.2675,75.1188,75.1882,43662.0
2017-01-19 10:10:00,75.84,75.89,75.81,75.81,44310.0,75.1684,75.2179,75.1386,75.1386,44310.0
2017-01-19 10:15:00,75.81,75.82,75.64,75.73,21052.0,75.1386,75.1486,74.9702,75.0594,21052.0
2017-01-19 10:20:00,75.71,75.76,75.68,75.75,49950.0,75.0395,75.0891,75.0098,75.0792,49950.0
2017-01-19 10:25:00,75.72,75.77,75.66,75.74,23947.0,75.0494,75.099,74.99,75.0693,23947.0
2017-01-19 10:30:00,75.73,75.75,75.58,75.59,21379.0,75.0594,75.0792,74.9107,74.9206,21379.0
2017-01-19 10:35:00,75.59,75.7,75.56,75.65,21638.0,74.9206,75.0296,74.8909,74.9801,21638.0
2017-01-19 10:40:00,75.64,75.64,75.51,75.52,13248.0,74.9702,74.9702,74.8413,74.8512,13248.0
2017-01-19 10:45:00,75.51,75.52,75.43,75.49,28028.0,74.8413,74.8512,74.762,74.8215,28028.0
2017-01-19 10:50:00,75.49,75.53,75.44,75.51,28215.0,74.8215,74.8611,74.7719,74.8413,28215.0
2017-01-19 10:55:00,75.51,75.61,75.48,75.61,23549.0,74.8413,74.9404,74.8116,74.9404,23549.0
2017-01-19 11:00:00,75.61,75.67,75.54,75.58,39386.0,74.9404,74.9999,74.871,74.9107,39386.0
2017-01-19 11:05:00,75.59,75.67,75.59,75.64,37393.0,74.9206,74.9999,74.9206,74.9702,37393.0
2017-01-19 11:10:00,75.65,75.65,75.51,75.51,39404.0,74.9801,74.9801,74.8413,74.8413,39404.0
2017-01-19 11:15:00,75.52,75.54,75.43,75.45,76993.0,74.8512,74.871,74.762,74.7818,76993.0
2017-01-19 11:20:00,75.46,75.65,75.45,75.63,26135.0,74.7917,74.9801,74.7818,74.9602,26135.0
2017-01-19 11:25:00,75.63,75.64,75.54,75.54,17771.0,74.9602,74.9702,74.871,74.871,17771.0
2017-01-19 11:30:00,75.53,75.54,75.41,75.47,53971.0,74.8611,74.871,74.7422,74.8017,53971.0
2017-01-19 11:35:00,75.46,75.53,75.45,75.48,12670.0,74.7917,74.8611,74.7818,74.8116,12670.0
2017-01-19 11:40:00,75.48,75.63,75.47,75.6,16767.0,74.8116,74.9602,74.8017,74.9305,16767.0
2017-01-19 11:45:00,75.59,75.67,75.58,75.65,22257.0,74.9206,74.9999,74.9107,74.9801,22257.0
2017-01-19 11:50:00,75.64,75.67,75.62,75.64,37909.0,74.9702,74.9999,74.9503,74.9702,37909.0
2017-01-19 11:55:00,75.64,75.73,75.61,75.69,41993.0,74.9702,75.0594,74.9404,75.0197,41993.0
2017-01-19 12:00:00,75.69,75.69,75.64,75.66,33591.0,75.0197,75.0197,74.9702,74.99,33591.0
2017-01-19 12:05:00,75.65,75.65,75.62,75.62,13966.0,74.9801,74.9801,74.9503,74.9503,13966.0
2017-01-19 12:10:00,75.62,75.65,75.57,75.58,16179.0,74.9503,74.9801,74.9008,74.9107,16179.0
2017-01-19 12:15:00,75.57,75.68,75.57,75.64,25885.0,74.9008,75.0098,74.9008,74.9702,25885.0
2017-01-19 12:20:00,75.63,75.66,75.61,75.63,22956.0,74.9602,74.99,74.9404,74.9602,22956.0
2017-01-19 12:25:00,75.63,75.68,75.61,75.67,51163.0,74.9602,75.0098,74.9404,74.9999,51163.0
2017-01-19 12:30:00,75.68,75.68,75.63,75.64,15800.0,75.0098,75.0098,74.9602,74.9702,15800.0
2017-01-19 12:35:00,75.64,75.7,75.63,75.67,41071.0,74.9702,75.0296,74.9602,74.9999,41071.0
2017-01-19 12:40:00,75.68,75.68,75.62,75.64,19175.0,75.0098,75.0098,74.9503,74.9702,19175.0
2017-01-19 12:45:00,75.65,75.65,75.59,75.61,16120.0,74.9801,74.9801,74.9206,74.9404,16120.0
2017-01-19 12:50:00,75.61,75.7,75.59,75.69,11006.0,74.9404,75.0296,74.9206,75.0197,11006.0
2017-01-19 12:55:00,75.69,75.78,75.68,75.7,12508.0,75.0197,75.1089,75.0098,75.0296,12508.0
2017-01-19 13:00:00,75.68,75.68,75.62,75.66,29567.0,75.0098,75.0098,74.9503,74.99,29567.0
2017-01-19 13:05:00,75.66,75.67,75.59,75.6,13992.0,74.99,74.9999,74.9206,74.9305,13992.0
2017-01-19 13:10:00,75.6,75.64,75.57,75.61,21386.0,74.9305,74.9702,74.9008,74.9404,21386.0
2017-01-19 13:15:00,75.61,75.64,75.59,75.63,17381.0,74.9404,74.9702,74.9206,74.9602,17381.0
2017-01-19 13:20:00,75.63,75.72,75.62,75.68,23225.0,74.9602,75.0494,74.9503,75.0098,23225.0
2017-01-19 13:25:00,75.69,75.71,75.65,75.65,13371.0,75.0197,75.0395,74.9801,74.9801,13371.0
2017-01-19 13:30:00,75.65,75.68,75.64,75.68,13869.0,74.9801,75.0098,74.9702,75.0098,13869.0
2017-01-19 13:35:00,75.68,75.72,75.66,75.72,10872.0,75.0098,75.0494,74.99,75.0494,10872.0
2017-01-19 13:40:00,75.72,75.72,75.64,75.65,9608.0,75.0494,75.0494,74.9702,74.9801,9608.0
2017-01-19 13:45:00,75.66,75.72,75.66,75.71,11300.0,74.99,75.0494,74.99,75.0395,11300.0
2017-01-19 13:50:00,75.7,75.76,75.69,75.75,19329.0,75.0296,75.0891,75.0197,75.0792,19329.0
2017-01-19 13:55:00,75.74,75.77,75.72,75.72,18820.0,75.0693,75.099,75.0494,75.0494,18820.0
2017-01-19 14:00:00,75.72,75.77,75.72,75.76,21066.0,75.0494,75.099,75.0494,75.0891,21066.0
2017-01-19 14:05:00,75.78,75.78,75.51,75.56,35946.0,75.1089,75.1089,74.8413,74.8909,35946.0
2017-01-19 14:10:00,75.58,75.64,75.55,75.57,26386.0,74.9107,74.9702,74.8809,74.9008,26386.0
2017-01-19 14:15:00,75.55,75.6,75.53,75.54,24783.0,74.8809,74.9305,74.8611,74.871,24783.0
2017-01-19 14:20:00,75.55,75.62,75.49,75.62,21783.0,74.8809,74.9503,74.8215,74.9503,21783.0
2017-01-19 14:25:00,75.63,75.65,75.59,75.65,30706.0,74.9602,74.9801,74.9206,74.9801,30706.0
2017-01-19 14:30:00,75.65,75.67,75.58,75.6,33881.0,74.9801,74.9999,74.9107,74.9305,33881.0
2017-01-19 14:35:00,75.61,75.61,75.55,75.58,23310.0,74.9404,74.9404,74.8809,74.9107,23310.0
2017-01-19 14:40:00,75.58,75.58,75.51,75.58,23318.0,74.9107,74.9107,74.8413,74.9107,23318.0
2017-01-19 14:45:00,75.57,75.6,75.51,75.51,27861.0,74.9008,74.9305,74.8413,74.8413,27861.0
2017-01-19 14:50:00,75.51,75.61,75.51,75.55,32466.0,74.8413,74.9404,74.8413,74.8809,32466.0
2017-01-19 14:55:00,75.53,75.57,75.49,75.49,42960.0,74.8611,74.9008,74.8215,74.8215,42960.0
2017-01-19 15:00:00,75.49,75.54,75.43,75.48,31941.0,74.8215,74.871,74.762,74.8116,31941.0
2017-01-19 15:05:00,75.48,75.52,75.45,75.5,26085.0,74.8116,74.8512,74.7818,74.8314,26085.0
2017-01-19 15:10:00,75.5,75.51,75.45,75.51,19686.0,74.8314,74.8413,74.7818,74.8413,19686.0
2017-01-19 15:15:00,75.51,75.62,75.5,75.59,36591.0,74.8413,74.9503,74.8314,74.9206,36591.0
2017-01-19 15:20:00,75.59,75.64,75.58,75.64,47428.0,74.9206,74.9702,74.9107,74.9702,47428.0
2017-01-19 15:25:00,75.63,75.63,75.58,75.59,24768.0,74.9602,74.9602,74.9107,74.9206,24768.0
2017-01-19 15:30:00,75.59,75.59,75.48,75.48,38857.0,74.9206,74.9206,74.8116,74.8116,38857.0
2017-01-19 15:35:00,75.48,75.53,75.44,75.53,45997.0,74.8116,74.8611,74.7719,74.8611,45997.0
2017-01-19 15:40:00,75.53,75.55,75.44,75.45,46057.0,74.8611,74.8809,74.7719,74.7818,46057.0
2017-01-19 15:45:00,75.44,75.48,75.39,75.46,67869.0,74.7719,74.8116,74.7224,74.7917,67869.0
2017-01-19 15:50:00,75.46,75.52,75.41,75.47,74410.0,74.7917,74.8512,74.7422,74.8017,74410.0
2017-01-19 15:55:00,75.46,75.64,75.46,75.57,195805.0,74.7917,74.9702,74.7917,74.9008,195805.0
2017-01-20 09:30:00,75.76,75.91,75.43,75.88,402419.0,75.0891,75.2378,74.762,75.208,402419.0
2017-01-20 09:35:00,75.87,76.02,75.74,75.93,35018.0,75.1981,75.3468,75.0693,75.2576,35018.0
2017-01-20 09:40:00,75.99,76.11,75.88,75.88,35841.0,75.3171,75.436,75.208,75.208,35841.0
2017-01-20 09:45:00,75.87,76.01,75.81,76.0,32118.0,75.1981,75.3369,75.1386,75.327,32118.0
2017-01-20 09:50:00,75.98,76.1,75.95,76.06,25725.0,75.3071,75.4261,75.2774,75.3864,25725.0
2017-01-20 09:55:00,76.05,76.1,75.96,76.0,29331.0,75.3765,75.4261,75.2873,75.327,29331.0
2017-01-20 10:00:00,76.02,76.03,75.77,75.77,47037.0,75.3468,75.3567,75.099,75.099,47037.0
2017-01-20 10:05:00,75.78,75.81,75.68,75.79,27020.0,75.1089,75.1386,75.0098,75.1188,27020.0
2017-01-20 10:10:00,75.79,75.8,75.62,75.62,29067.0,75.1188,75.1287,74.9503,74.9503,29067.0
2017-01-20 10:15:00,75.62,75.86,75.62,75.83,81328.0,74.9503,75.1882,74.9503,75.1585,81328.0
2017-01-20 10:20:00,75.83,75.83,75.49,75.52,71643.0,75.1585,75.1585,74.8215,74.8512,71643.0
2017-01-20 10:25:00,75.5,75.6,75.48,75.55,76282.0,74.8314,74.9305,74.8116,74.8809,76282.0
2017-01-20 10:30:00,75.56,75.72,75.56,75.64,32999.0,74.8909,75.0494,74.8909,74.9702,32999.0
2017-01-20 10:35:00,75.64,75.65,75.51,75.51,18877.0,74.9702,74.9801,74.8413,74.8413,18877.0
2017-01-20 10:40:00,75.52,75.57,75.48,75.56,19567.0,74.8512,74.9008,74.8116,74.8909,19567.0
2017-01-20 10:45:00,75.57,75.57,75.5,75.54,26212.0,74.9008,74.9008,74.8314,74.871,26212.0
2017-01-20 10:50:00,75.54,75.55,75.51,75.53,21211.0,74.871,74.8809,74.8413,74.8611,21211.0
2017-01-20 10:55:00,75.54,75.58,75.49,75.52,24585.0,74.871,74.9107,74.8215,74.8512,24585.0
2017-01-20 11:00:00,75.53,75.6,75.53,75.6,28923.0,74.8611,74.9305,74.8611,74.9305,28923.0
2017-01-20 11:05:00,75.6,75.64,75.56,75.63,24844.0,74.9305,74.9702,74.8909,74.9602,24844.0
2017-01-20 11:10:00,75.64,75.7,75.62,75.7,20172.0,74.9702,75.0296,74.9503,75.0296,20172.0
2017-01-20 11:15:00,75.7,75.77,75.69,75.73,32966.0,75.0296,75.099,75.0197,75.0594,32966.0
2017-01-20 11:20:00,75.73,75.87,75.73,75.84,23617.0,75.0594,75.1981,75.0594,75.1684,23617.0
2017-01-20 11:25:00,75.84,75.87,75.76,75.76,18578.0,75.1684,75.1981,75.0891,75.0891,18578.0
2017-01-20 11:30:00,75.76,75.86,75.76,75.86,17435.0,75.0891,75.1882,75.0891,75.1882,17435.0
2017-01-20 11:35:00,75.86,75.91,75.81,75.82,36931.0,75.1882,75.2378,75.1386,75.1486,36931.0
2017-01-20 11:40:00,75.81,75.84,75.77,75.79,21614.0,75.1386,75.1684,75.099,75.1188,21614.0
2017-01-20 11:45:00,75.8,75.83,75.77,75.8,28242.0,75.1287,75.1585,75.099,75.1287,28242.0
2017-01-20 11:50:00,75.81,75.91,75.8,75.91,20883.0,75.1386,75.2378,75.1287,75.2378,20883.0
2017-01-20 11:55:00,75.91,75.95,75.88,75.91,13199.0,75.2378,75.2774,75.208,75.2378,13199.0
2017-01-20 12:00:00,75.9,75.9,75.79,75.79,38065.0,75.2278,75.2278,75.1188,75.1188,38065.0
2017-01-20 12:05:00,75.77,75.9,75.55,75.82,73089.0,75.099,75.2278,74.8809,75.1486,73089.0
2017-01-20 12:10:00,75.81,75.81,75.62,75.7,23834.0,75.1386,75.1386,74.9503,75.0296,23834.0
2017-01-20 12:15:00,75.7,75.93,75.64,75.93,175437.0,75.0296,75.2576,74.9702,75.2576,175437.0
2017-01-20 12:20:00,75.9,76.06,75.85,75.98,58206.0,75.2278,75.3864,75.1783,75.3071,58206.0
2017-01-20 12:25:00,76.0,76.01,75.79,75.8,32908.0,75.327,75.3369,75.1188,75.1287,32908.0
2017-01-20 12:30:00,75.82,75.82,75.62,75.68,62101.0,75.1486,75.1486,74.9503,75.0098,62101.0
2017-01-20 12:35:00,75.67,75.72,75.62,75.7,19594.0,74.9999,75.0494,74.9503,75.0296,19594.0
2017-01-20 12:40:00,75.72,75.79,75.7,75.79,54503.0,75.0494,75.1188,75.0296,75.1188,54503.0
2017-01-20 12:45:00,75.79,75.85,75.72,75.85,25411.0,75.1188,75.1783,75.0494,75.1783,25411.0
2017-01-20 12:50:00,75.85,75.95,75.83,75.91,35577.0,75.1783,75.2774,75.1585,75.2378,35577.0
2017-01-20 12:55:00,75.9,75.93,75.84,75.91,26609.0,75.2278,75.2576,75.1684,75.2378,26609.0
2017-01-20 13:00:00,75.9,76.03,75.89,76.01,36168.0,75.2278,75.3567,75.2179,75.3369,36168.0
2017-01-20 13:05:00,76.01,76.03,75.93,75.96,32860.0,75.3369,75.3567,75.2576,75.2873,32860.0
2017-01-20 13:10:00,75.99,76.05,75.98,76.01,38816.0,75.3171,75.3765,75.3071,75.3369,38816.0
2017-01-20 13:15:00,76.01,76.02,75.93,75.96,34142.0,75.3369,75.3468,75.2576,75.2873,34142.0
2017-01-20 13:20:00,75.96,76.0,75.95,75.95,35506.0,75.2873,75.327,75.2774,75.2774,35506.0
2017-01-20 13:25:00,75.96,76.03,75.96,76.02,56060.0,75.2873,75.3567,75.2873,75.3468,56060.0
2017-01-20 13:30:00,76.01,76.02,75.94,75.94,41056.0,75.3369,75.3468,75.2675,75.2675,41056.0
2017-01-20 13:35:00,75.94,75.95,75.9,75.95,19103.0,75.2675,75.2774,75.2278,75.2774,19103.0
2017-01-20 13:40:00,75.95,76.06,75.94,76.0,27881.0,75.2774,75.3864,75.2675,75.327,27881.0
2017-01-20 13:45:00,76.0,76.02,75.86,75.87,19186.0,75.327,75.3468,75.1882,75.1981,19186.0
2017-01-20 13:50:00,75.87,75.95,75.86,75.93,24189.0,75.1981,75.2774,75.1882,75.2576,24189.0
2017-01-20 13:55:00,75.93,75.97,75.89,75.89,16640.0,75.2576,75.2972,75.2179,75.2179,16640.0
2017-01-20 14:00:00,75.88,75.88,75.78,75.79,16566.0,75.208,75.208,75.1089,75.1188,16566.0
2017-01-20 14:05:00,75.79,75.85,75.77,75.84,21884.0,75.1188,75.1783,75.099,75.1684,21884.0
2017-01-20 14:10:00,75.84,75.9,75.83,75.83,24679.0,75.1684,75.2278,75.1585,75.1585,24679.0
2017-01-20 14:15:00,75.83,75.88,75.8,75.8,19698.0,75.1585,75.208,75.1287,75.1287,19698.0
2017-01-20 14:20:00,75.79,75.79,75.68,75.74,32009.0,75.1188,75.1188,75.0098,75.0693,32009.0
2017-01-20 14:25:00,75.74,75.78,75.73,75.77,25839.0,75.0693,75.1089,75.0594,75.099,25839.0
2017-01-20 14:30:00,75.77,75.8,75.72,75.72,24129.0,75.099,75.1287,75.0494,75.0494,24129.0
2017-01-20 14:35:00,75.72,75.77,75.66,75.76,20328.0,75.0494,75.099,74.99,75.0891,20328.0
2017-01-20 14:40:00,75.75,75.87,75.72,75.87,34972.0,75.0792,75.1981,75.0494,75.1981,34972.0
2017-01-20 14:45:00,75.87,75.9,75.85,75.87,29717.0,75.1981,75.2278,75.1783,75.1981,29717.0
2017-01-20 14:50:00,75.87,75.89,75.85,75.87,20577.0,75.1981,75.2179,75.1783,75.1981,20577.0
2017-01-20 14:55:00,75.87,75.9,75.86,75.89,24197.0,75.1981,75.2278,75.1882,75.2179,24197.0
2017-01-20 15:00:00,75.91,75.99,75.89,75.95,57048.0,75.2378,75.3171,75.2179,75.2774,57048.0
2017-01-20 15:05:00,75.95,75.98,75.89,75.95,42721.0,75.2774,75.3071,75.2179,75.2774,42721.0
2017-01-20 15:10:00,75.95,76.01,75.92,75.92,33231.0,75.2774,75.3369,75.2477,75.2477,33231.0
2017-01-20 15:15:00,75.92,75.92,75.81,75.83,34856.0,75.2477,75.2477,75.1386,75.1585,34856.0
2017-01-20 15:20:00,75.83,75.93,75.78,75.87,62661.0,75.1585,75.2576,75.1089,75.1981,62661.0
2017-01-20 15:25:00,75.88,75.97,75.86,75.88,66511.0,75.208,75.2972,75.1882,75.208,66511.0
2017-01-20 15:30:00,75.89,75.97,75.85,75.97,53203.0,75.2179,75.2972,75.1783,75.2972,53203.0
2017-01-20 15:35:00,75.96,76.1,75.94,76.07,118362.0,75.2873,75.4261,75.2675,75.3963,118362.0
2017-01-20 15:40:00,76.08,76.09,75.97,76.0,75832.0,75.4063,75.4162,75.2972,75.327,75832.0
2017-01-20 15:45:00,75.99,76.03,75.95,76.0,101389.0,75.3171,75.3567,75.2774,75.327,101389.0
2017-01-20 15:50:00,76.01,76.07,76.0,76.04,157384.0,75.3369,75.3963,75.327,75.3666,157384.0
2017-01-20 15:55:00,76.03,76.12,76.0,76.04,275067.0,75.3567,75.4459,75.327,75.3666,275067.0
2017-01-23 09:30:00,75.7,76.49,75.7,76.46,88539.0,75.0296,75.8126,75.0296,75.7829,88539.0
2017-01-23 09:35:00,76.47,76.64,76.39,76.64,67763.0,75.7928,75.9613,75.7135,75.9613,67763.0
2017-01-23 09:40:00,76.64,76.96,76.64,76.9,92967.0,75.9613,76.2785,75.9613,76.219,92967.0
2017-01-23 09:45:00,76.84,76.9,76.7,76.86,64617.0,76.1595,76.219,76.0208,76.1793,64617.0
2017-01-23 09:50:00,76.86,76.86,76.58,76.59,57658.0,76.1793,76.1793,75.9018,75.9117,57658.0
2017-01-23 09:55:00,76.59,76.63,76.43,76.45,74386.0,75.9117,75.9514,75.7532,75.773,74386.0
2017-01-23 10:00:00,76.47,76.51,76.25,76.34,51214.0,75.7928,75.8324,75.5747,75.664,51214.0
2017-01-23 10:05:00,76.35,76.43,76.28,76.42,45843.0,75.6739,75.7532,75.6045,75.7432,45843.0
2017-01-23 10:10:00,76.42,76.42,76.24,76.34,38044.0,75.7432,75.7432,75.5648,75.664,38044.0
2017-01-23 10:15:00,76.31,76.4,76.27,76.34,36087.0,75.6342,75.7234,75.5946,75.664,36087.0
2017-01-23 10:20:00,76.35,76.5,76.31,76.5,39769.0,75.6739,75.8225,75.6342,75.8225,39769.0
2017-01-23 10:25:00,76.51,76.52,76.36,76.37,24650.0,75.8324,75.8424,75.6838,75.6937,24650.0
2017-01-23 10:30:00,76.36,76.36,76.08,76.1,56228.0,75.6838,75.6838,75.4063,75.4261,56228.0
2017-01-23 10:35:00,76.09,76.12,75.96,76.07,36916.0,75.4162,75.4459,75.2873,75.3963,36916.0
2017-01-23 10:40:00,76.06,76.23,76.06,76.23,23358.0,75.3864,75.5549,75.3864,75.5549,23358.0
2017-01-23 10:45:00,76.21,76.21,76.15,76.16,11525.0,75.5351,75.5351,75.4756,75.4855,11525.0
2017-01-23 10:50:00,76.16,76.16,76.09,76.09,26168.0,75.4855,75.4855,75.4162,75.4162,26168.0
2017-01-23 10:55:00,76.1,76.17,76.1,76.1,16732.0,75.4261,75.4955,75.4261,75.4261,16732.0
2017-01-23 11:00:00,76.11,76.19,76.09,76.17,22559.0,75.436,75.5153,75.4162,75.4955,22559.0
2017-01-23 11:05:00,76.18,76.22,76.11,76.11,26074.0,75.5054,75.545,75.436,75.436,26074.0
2017-01-23 11:10:00,76.11,76.16,76.02,76.03,21307.0,75.436,75.4855,75.3468,75.3567,21307.0
2017-01-23 11:15:00,76.02,76.09,76.02,76.03,11001.0,75.3468,75.4162,75.3468,75.3567,11001.0
2017-01-23 11:20:00,76.04,76.06,75.9,75.92,22869.0,75.3666,75.3864,75.2278,75.2477,22869.0
2017-01-23 11:25:00,75.92,76.05,75.91,76.03,17339.0,75.2477,75.3765,75.2378,75.3567,17339.0
2017-01-23 11:30:00,76.02,76.05,75.87,75.95,46105.0,75.3468,75.3765,75.1981,75.2774,46105.0
2017-01-23 11:35:00,75.95,75.95,75.87,75.91,21673.0,75.2774,75.2774,75.1981,75.2378,21673.0
2017-01-23 11:40:00,75.9,75.97,75.89,75.97,21795.0,75.2278,75.2972,75.2179,75.2972,21795.0
2017-01-23 11:45:00,75.97,75.97,75.76,75.81,40732.0,75.2972,75.2972,75.0891,75.1386,40732.0
2017-01-23 11:50:00,75.8,75.84,75.79,75.8,37593.0,75.1287,75.1684,75.1188,75.1287,37593.0
2017-01-23 11:55:00,75.8,75.84,75.79,75.81,20975.0,75.1287,75.1684,75.1188,75.1386,20975.0
2017-01-23 12:00:00,75.81,75.88,75.8,75.81,39885.0,75.1386,75.208,75.1287,75.1386,39885.0
2017-01-23 12:05:00,75.81,75.93,75.8,75.88,36567.0,75.1386,75.2576,75.1287,75.208,36567.0
2017-01-23 12:10:00,75.89,75.96,75.87,75.93,19023.0,75.2179,75.2873,75.1981,75.2576,19023.0
2017-01-23 12:15:00,75.93,76.03,75.89,76.02,18383.0,75.2576,75.3567,75.2179,75.3468,18383.0
2017-01-23 12:20:00,76.02,76.09,76.0,76.06,23392.0,75.3468,75.4162,75.327,75.3864,23392.0
2017-01-23 12:25:00,76.07,76.12,76.06,76.09,19163.0,75.3963,75.4459,75.3864,75.4162,19163.0
2017-01-23 12:30:00,76.09,76.17,76.05,76.13,25545.0,75.4162,75.4955,75.3765,75.4558,25545.0
2017-01-23 12:35:00,76.11,76.16,76.08,76.09,26860.0,75.436,75.4855,75.4063,75.4162,26860.0
2017-01-23 12:40:00,76.1,76.15,76.1,76.14,18679.0,75.4261,75.4756,75.4261,75.4657,18679.0
2017-01-23 12:45:00,76.14,76.15,76.04,76.08,19866.0,75.4657,75.4756,75.3666,75.4063,19866.0
2017-01-23 12:50:00,76.08,76.13,76.05,76.1,13855.0,75.4063,75.4558,75.3765,75.4261,13855.0
2017-01-23 12:55:00,76.1,76.2,76.09,76.13,29840.0,75.4261,75.5252,75.4162,75.4558,29840.0
2017-01-23 13:00:00,76.12,76.12,76.05,76.12,22616.0,75.4459,75.4459,75.3765,75.4459,22616.0
2017-01-23 13:05:00,76.12,76.16,76.11,76.14,15960.0,75.4459,75.4855,75.436,75.4657,15960.0
2017-01-23 13:10:00,76.13,76.17,76.13,76.16,15793.0,75.4558,75.4955,75.4558,75.4855,15793.0
2017-01-23 13:15:00,76.16,76.22,76.16,76.18,24154.0,75.4855,75.545,75.4855,75.5054,24154.0
2017-01-23 13:20:00,76.18,76.24,76.17,76.21,23841.0,75.5054,75.5648,75.4955,75.5351,23841.0
2017-01-23 13:25:00,76.2,76.21,76.13,76.13,13517.0,75.5252,75.5351,75.4558,75.4558,13517.0
2017-01-23 13:30:00,76.13,76.2,76.13,76.2,15474.0,75.4558,75.5252,75.4558,75.5252,15474.0
2017-01-23 13:35:00,76.21,76.33,76.21,76.33,47963.0,75.5351,75.654,75.5351,75.654,47963.0
2017-01-23 13:40:00,76.34,76.35,76.29,76.29,19450.0,75.664,75.6739,75.6144,75.6144,19450.0
2017-01-23 13:45:00,76.31,76.38,76.29,76.36,16649.0,75.6342,75.7036,75.6144,75.6838,16649.0
2017-01-23 13:50:00,76.36,76.37,76.2,76.22,21885.0,75.6838,75.6937,75.5252,75.545,21885.0
2017-01-23 13:55:00,76.2,76.25,76.15,76.21,27396.0,75.5252,75.5747,75.4756,75.5351,27396.0
2017-01-23 14:00:00,76.2,76.23,76.11,76.12,13991.0,75.5252,75.5549,75.436,75.4459,13991.0
2017-01-23 14:05:00,76.11,76.13,76.05,76.07,19396.0,75.436,75.4558,75.3765,75.3963,19396.0
2017-01-23 14:10:00,76.06,76.09,76.0,76.04,28791.0,75.3864,75.4162,75.327,75.3666,28791.0
2017-01-23 14:15:00,76.04,76.16,76.04,76.12,46960.0,75.3666,75.4855,75.3666,75.4459,46960.0
2017-01-23 14:20:00,76.14,76.15,76.06,76.06,15724.0,75.4657,75.4756,75.3864,75.3864,15724.0
2017-01-23 14:25:00,76.06,76.13,76.04,76.08,22162.0,75.3864,75.4558,75.3666,75.4063,22162.0
2017-01-23 14:30:00,76.09,76.19,76.08,76.19,55627.0,75.4162,75.5153,75.4063,75.5153,55627.0
2017-01-23 14:35:00,76.19,76.25,76.15,76.19,26818.0,75.5153,75.5747,75.4756,75.5153,26818.0
2017-01-23 14:40:00,76.19,76.19,76.12,76.15,23092.0,75.5153,75.5153,75.4459,75.4756,23092.0
2017-01-23 14:45:00,76.16,76.25,76.16,76.24,41938.0,75.4855,75.5747,75.4855,75.5648,41938.0
2017-01-23 14:50:00,76.23,76.27,76.21,76.25,39647.0,75.5549,75.5946,75.5351,75.5747,39647.0
2017-01-23 14:55:00,76.25,76.27,76.23,76.26,17301.0,75.5747,75.5946,75.5549,75.5847,17301.0
2017-01-23 15:00:00,76.26,76.28,76.19,76.21,64366.0,75.5847,75.6045,75.5153,75.5351,64366.0
2017-01-23 15:05:00,76.2,76.24,76.17,76.22,42567.0,75.5252,75.5648,75.4955,75.545,42567.0
2017-01-23 15:10:00,76.22,76.23,76.18,76.18,22090.0,75.545,75.5549,75.5054,75.5054,22090.0
2017-01-23 15:15:00,76.18,76.19,76.12,76.12,30393.0,75.5054,75.5153,75.4459,75.4459,30393.0
2017-01-23 15:20:00,76.13,76.17,76.09,76.17,50557.0,75.4558,75.4955,75.4162,75.4955,50557.0
2017-01-23 15:25:00,76.17,76.27,76.16,76.24,77105.0,75.4955,75.5946,75.4855,75.5648,77105.0
2017-01-23 15:30:00,76.25,76.25,76.15,76.17,55607.0,75.5747,75.5747,75.4756,75.4955,55607.0
2017-01-23 15:35:00,76.17,76.25,76.15,76.2,86596.0,75.4955,75.5747,75.4756,75.5252,86596.0
2017-01-23 15:40:00,76.2,76.2,76.18,76.19,50968.0,75.5252,75.5252,75.5054,75.5153,50968.0
2017-01-23 15:45:00,76.19,76.23,76.12,76.19,77945.0,75.5153,75.5549,75.4459,75.5153,77945.0
2017-01-23 15:50:00,76.18,76.18,76.12,76.16,67270.0,75.5054,75.5054,75.4459,75.4855,67270.0
2017-01-23 15:55:00,76.15,76.19,76.13,76.17,131892.0,75.4756,75.5153,75.4558,75.4955,131892.0
2017-01-24 09:30:00,76.32,76.52,76.18,76.47,63086.0,75.6441,75.8424,75.5054,75.7928,63086.0
2017-01-24 09:35:00,76.49,76.52,76.26,76.3,27183.0,75.8126,75.8424,75.5847,75.6243,27183.0
2017-01-24 09:40:00,76.28,76.31,76.03,76.04,38982.0,75.6045,75.6342,75.3567,75.3666,38982.0
2017-01-24 09:45:00,76.08,76.21,76.06,76.18,48262.0,75.4063,75.5351,75.3864,75.5054,48262.0
2017-01-24 09:50:00,76.19,76.19,76.01,76.06,32499.0,75.5153,75.5153,75.3369,75.3864,32499.0
2017-01-24 09:55:00,76.08,76.1,75.96,75.96,38616.0,75.4063,75.4261,75.2873,75.2873,38616.0
2017-01-24 10:00:00,75.97,76.08,75.95,76.05,26143.0,75.2972,75.4063,75.2774,75.3765,26143.0
2017-01-24 10:05:00,76.06,76.1,76.02,76.04,31678.0,75.3864,75.4261,75.3468,75.3666,31678.0
2017-01-24 10:10:00,76.04,76.08,75.97,75.99,51662.0,75.3666,75.4063,75.2972,75.3171,51662.0
2017-01-24 10:15:00,75.99,76.23,75.99,76.19,18775.0,75.3171,75.5549,75.3171,75.5153,18775.0
2017-01-24 10:20:00,76.18,76.32,76.18,76.29,24649.0,75.5054,75.6441,75.5054,75.6144,24649.0
2017-01-24 10:25:00,76.3,76.32,76.25,76.27,38930.0,75.6243,75.6441,75.5747,75.5946,38930.0
2017-01-24 10:30:00,76.27,76.28,76.23,76.23,15773.0,75.5946,75.6045,75.5549,75.5549,15773.0
2017-01-24 10:35:00,76.23,76.25,76.11,76.14,19787.0,75.5549,75.5747,75.436,75.4657,19787.0
2017-01-24 10:40:00,76.13,76.15,76.06,76.11,26545.0,75.4558,75.4756,75.3864,75.436,26545.0
2017-01-24 10:45:00,76.12,76.18,76.12,76.16,12570.0,75.4459,75.5054,75.4459,75.4855,12570.0
2017-01-24 10:50:00,76.16,76.18,76.13,76.17,16723.0,75.4855,75.5054,75.4558,75.4955,16723.0
2017-01-24 10:55:00,76.17,76.19,76.09,76.14,25896.0,75.4955,75.5153,75.4162,75.4657,25896.0
2017-01-24 11:00:00,76.14,76.31,76.14,76.31,51419.0,75.4657,75.6342,75.4657,75.6342,51419.0
2017-01-24 11:05:00,76.31,76.32,76.25,76.27,30674.0,75.6342,75.6441,75.5747,75.5946,30674.0
2017-01-24 11:10:00,76.28,76.29,76.25,76.29,30728.0,75.6045,75.6144,75.5747,75.6144,30728.0
2017-01-24 11:15:00,76.29,76.34,76.27,76.29,32659.0,75.6144,75.664,75.5946,75.6144,32659.0
2017-01-24 11:20:00,76.3,76.3,76.26,76.28,28390.0,75.6243,75.6243,75.5847,75.6045,28390.0
2017-01-24 11:25:00,76.28,76.3,76.25,76.3,34556.0,75.6045,75.6243,75.5747,75.6243,34556.0
2017-01-24 11:30:00,76.3,76.33,76.27,76.33,23364.0,75.6243,75.654,75.5946,75.654,23364.0
2017-01-24 11:35:00,76.33,76.38,76.33,76.36,21606.0,75.654,75.7036,75.654,75.6838,21606.0
2017-01-24 11:40:00,76.36,76.36,76.32,76.34,18024.0,75.6838,75.6838,75.6441,75.664,18024.0
2017-01-24 11:45:00,76.32,76.34,76.29,76.34,8166.0,75.6441,75.664,75.6144,75.664,8166.0
2017-01-24 11:50:00,76.34,76.36,76.33,76.34,10108.0,75.664,75.6838,75.654,75.664,10108.0
2017-01-24 11:55:00,76.34,76.4,76.33,76.39,19556.0,75.664,75.7234,75.654,75.7135,19556.0
2017-01-24 12:00:00,76.4,76.42,76.37,76.41,21321.0,75.7234,75.7432,75.6937,75.7333,21321.0
2017-01-24 12:05:00,76.41,76.43,76.39,76.4,14374.0,75.7333,75.7532,75.7135,75.7234,14374.0
2017-01-24 12:10:00,76.4,76.47,76.39,76.46,19963.0,75.7234,75.7928,75.7135,75.7829,19963.0
2017-01-24 12:15:00,76.46,76.5,76.37,76.38,19133.0,75.7829,75.8225,75.6937,75.7036,19133.0
2017-01-24 12:20:00,76.38,76.38,76.34,76.36,7056.0,75.7036,75.7036,75.664,75.6838,7056.0
2017-01-24 12:25:00,76.36,76.5,76.35,76.48,52280.0,75.6838,75.8225,75.6739,75.8027,52280.0
2017-01-24 12:30:00,76.47,76.5,76.44,76.49,34900.0,75.7928,75.8225,75.7631,75.8126,34900.0
2017-01-24 12:35:00,76.48,76.51,76.42,76.44,27335.0,75.8027,75.8324,75.7432,75.7631,27335.0
2017-01-24 12:40:00,76.44,76.46,76.41,76.44,29486.0,75.7631,75.7829,75.7333,75.7631,29486.0
2017-01-24 12:45:00,76.43,76.49,76.43,76.47,19643.0,75.7532,75.8126,75.7532,75.7928,19643.0
2017-01-24 12:50:00,76.47,76.55,76.46,76.54,19698.0,75.7928,75.8721,75.7829,75.8622,19698.0
2017-01-24 12:55:00,76.55,76.55,76.48,76.49,32193.0,75.8721,75.8721,75.8027,75.8126,32193.0
2017-01-24 13:00:00,76.48,76.55,76.48,76.54,18510.0,75.8027,75.8721,75.8027,75.8622,18510.0
2017-01-24 13:05:00,76.55,76.66,76.54,76.63,31677.0,75.8721,75.9811,75.8622,75.9514,31677.0
2017-01-24 13:10:00,76.63,76.66,76.62,76.62,22590.0,75.9514,75.9811,75.9415,75.9415,22590.0
2017-01-24 13:15:00,76.62,76.66,76.62,76.65,21636.0,75.9415,75.9811,75.9415,75.9712,21636.0
2017-01-24 13:20:00,76.65,76.77,76.63,76.75,88089.0,75.9712,76.0901,75.9514,76.0703,88089.0
2017-01-24 13:25:00,76.75,76.8,76.72,76.78,40383.0,76.0703,76.1199,76.0406,76.1001,40383.0
2017-01-24 13:30:00,76.79,76.87,76.79,76.86,30431.0,76.11,76.1893,76.11,76.1793,30431.0
2017-01-24 13:35:00,76.87,76.88,76.84,76.87,31523.0,76.1893,76.1992,76.1595,76.1893,31523.0
2017-01-24 13:40:00,76.88,76.99,76.87,76.97,104041.0,76.1992,76.3082,76.1893,76.2884,104041.0
2017-01-24 13:45:00,76.98,77.0,76.95,76.96,20035.0,76.2983,76.3181,76.2686,76.2785,20035.0
2017-01-24 13:50:00,76.96,76.96,76.89,76.92,25633.0,76.2785,76.2785,76.2091,76.2388,25633.0
2017-01-24 13:55:00,76.91,76.92,76.88,76.92,23320.0,76.2289,76.2388,76.1992,76.2388,23320.0
2017-01-24 14:00:00,76.92,77.05,76.91,77.03,82190.0,76.2388,76.3677,76.2289,76.3478,82190.0
2017-01-24 14:05:00,77.04,77.13,76.99,77.0,106834.0,76.3578,76.447,76.3082,76.3181,106834.0
2017-01-24 14:10:00,77.01,77.01,76.83,76.84,38846.0,76.328,76.328,76.1496,76.1595,38846.0
2017-01-24 14:15:00,76.85,76.98,76.83,76.94,20732.0,76.1694,76.2983,76.1496,76.2586,20732.0
2017-01-24 14:20:00,76.95,76.98,76.89,76.94,54537.0,76.2686,76.2983,76.2091,76.2586,54537.0
2017-01-24 14:25:00,76.94,76.95,76.88,76.92,27768.0,76.2586,76.2686,76.1992,76.2388,27768.0
2017-01-24 14:30:00,76.91,77.07,76.91,77.05,39968.0,76.2289,76.3875,76.2289,76.3677,39968.0
2017-01-24 14:35:00,77.05,77.05,76.97,77.03,25913.0,76.3677,76.3677,76.2884,76.3478,25913.0
2017-01-24 14:40:00,77.04,77.15,77.01,77.11,54169.0,76.3578,76.4668,76.328,76.4271,54169.0
2017-01-24 14:45:00,77.1,77.19,77.1,77.18,44436.0,76.4172,76.5064,76.4172,76.4965,44436.0
2017-01-24 14:50:00,77.17,77.3,77.17,77.27,46477.0,76.4866,76.6155,76.4866,76.5857,46477.0
2017-01-24 14:55:00,77.26,77.37,77.25,77.34,78415.0,76.5758,76.6848,76.5659,76.6551,78415.0
2017-01-24 15:00:00,77.34,77.39,77.25,77.37,65615.0,76.6551,76.7047,76.5659,76.6848,65615.0
2017-01-24 15:05:00,77.36,77.44,77.31,77.43,70388.0,76.6749,76.7542,76.6254,76.7443,70388.0
2017-01-24 15:10:00,77.42,77.45,77.34,77.43,68616.0,76.7344,76.7641,76.6551,76.7443,68616.0
2017-01-24 15:15:00,77.44,77.46,77.27,77.31,92839.0,76.7542,76.774,76.5857,76.6254,92839.0
2017-01-24 15:20:00,77.31,77.35,77.29,77.3,59767.0,76.6254,76.665,76.6055,76.6155,59767.0
2017-01-24 15:25:00,77.31,77.33,77.22,77.26,54119.0,76.6254,76.6452,76.5362,76.5758,54119.0
2017-01-24 15:30:00,77.27,77.27,77.18,77.23,62563.0,76.5857,76.5857,76.4965,76.5461,62563.0
2017-01-24 15:35:00,77.23,77.29,77.22,77.25,67880.0,76.5461,76.6055,76.5362,76.5659,67880.0
2017-01-24 15:40:00,77.26,77.26,77.17,77.17,66762.0,76.5758,76.5758,76.4866,76.4866,66762.0
2017-01-24 15:45:00,77.17,77.19,77.1,77.13,75906.0,76.4866,76.5064,76.4172,76.447,75906.0
2017-01-24 15:50:00,77.13,77.15,77.09,77.12,61381.0,76.447,76.4668,76.4073,76.437,61381.0
2017-01-24 15:55:00,77.12,77.15,77.05,77.09,137292.0,76.437,76.4668,76.3677,76.4073,137292.0
2017-01-25 09:30:00,77.53,77.95,77.25,77.92,172957.0,76.8434,77.2597,76.5659,77.23,172957.0
2017-01-25 09:35:00,77.91,78.29,77.9,78.22,332883.0,77.22,77.5967,77.2101,77.5273,332883.0
2017-01-25 09:40:00,78.22,78.23,77.9,77.94,91538.0,77.5273,77.5372,77.2101,77.2498,91538.0
2017-01-25 09:45:00,77.98,78.02,77.79,78.01,101642.0,77.2894,77.3291,77.1011,77.3192,101642.0
2017-01-25 09:50:00,78.01,78.21,77.99,78.01,186547.0,77.3192,77.5174,77.2993,77.3192,186547.0
2017-01-25 09:55:00,78.03,78.15,77.94,78.15,54137.0,77.339,77.4579,77.2498,77.4579,54137.0
2017-01-25 10:00:00,78.14,78.22,77.99,78.16,90826.0,77.448,77.5273,77.2993,77.4678,90826.0
2017-01-25 10:05:00,78.16,78.59,78.14,78.43,167091.0,77.4678,77.894,77.448,77.7354,167091.0
2017-01-25 10:10:00,78.43,78.43,78.09,78.09,99508.0,77.7354,77.7354,77.3985,77.3985,99508.0
2017-01-25 10:15:00,78.1,78.12,77.94,77.94,116471.0,77.4084,77.4282,77.2498,77.2498,116471.0
2017-01-25 10:20:00,77.93,78.08,77.81,78.06,100564.0,77.2399,77.3885,77.1209,77.3687,100564.0
2017-01-25 10:25:00,78.08,78.25,78.05,78.23,41391.0,77.3885,77.557,77.3588,77.5372,41391.0
2017-01-25 10:30:00,78.25,78.25,77.95,77.97,56182.0,77.557,77.557,77.2597,77.2795,56182.0
2017-01-25 10:35:00,77.97,77.99,77.8,77.8,25463.0,77.2795,77.2993,77.111,77.111,25463.0
2017-01-25 10:40:00,77.8,77.99,77.8,77.99,44014.0,77.111,77.2993,77.111,77.2993,44014.0
2017-01-25 10:45:00,77.98,77.98,77.89,77.91,22896.0,77.2894,77.2894,77.2002,77.22,22896.0
2017-01-25 10:50:00,77.91,78.04,77.9,78.03,36642.0,77.22,77.3489,77.2101,77.339,36642.0
2017-01-25 10:55:00,78.04,78.04,77.96,77.96,52333.0,77.3489,77.3489,77.2696,77.2696,52333.0
2017-01-25 11:00:00,77.97,78.13,77.91,78.12,66870.0,77.2795,77.4381,77.22,77.4282,66870.0
2017-01-25 11:05:00,78.11,78.18,78.07,78.18,40771.0,77.4183,77.4877,77.3786,77.4877,40771.0
2017-01-25 11:10:00,78.17,78.18,78.01,78.04,54798.0,77.4777,77.4877,77.3192,77.3489,54798.0
2017-01-25 11:15:00,78.05,78.11,78.01,78.1,37407.0,77.3588,77.4183,77.3192,77.4084,37407.0
2017-01-25 11:20:00,78.09,78.11,78.03,78.05,35193.0,77.3985,77.4183,77.339,77.3588,35193.0
2017-01-25 11:25:00,78.06,78.06,78.0,78.05,68151.0,77.3687,77.3687,77.3093,77.3588,68151.0
2017-01-25 11:30:00,78.05,78.09,77.9,77.95,92277.0,77.3588,77.3985,77.2101,77.2597,92277.0
2017-01-25 11:35:00,77.95,78.04,77.9,78.02,74857.0,77.2597,77.3489,77.2101,77.3291,74857.0
2017-01-25 11:40:00,78.02,78.05,77.97,78.0,22462.0,77.3291,77.3588,77.2795,77.3093,22462.0
2017-01-25 11:45:00,78.0,78.0,77.94,77.95,26837.0,77.3093,77.3093,77.2498,77.2597,26837.0
2017-01-25 11:50:00,77.95,78.0,77.94,77.98,21805.0,77.2597,77.3093,77.2498,77.2894,21805.0
2017-01-25 11:55:00,77.98,78.09,77.97,78.09,16101.0,77.2894,77.3985,77.2795,77.3985,16101.0
2017-01-25 12:00:00,78.08,78.09,78.04,78.09,17214.0,77.3885,77.3985,77.3489,77.3985,17214.0
2017-01-25 12:05:00,78.09,78.14,78.05,78.12,28384.0,77.3985,77.448,77.3588,77.4282,28384.0
2017-01-25 12:10:00,78.12,78.16,78.07,78.14,35754.0,77.4282,77.4678,77.3786,77.448,35754.0
2017-01-25 12:15:00,78.14,78.14,78.08,78.1,23286.0,77.448,77.448,77.3885,77.4084,23286.0
2017-01-25 12:20:00,78.09,78.18,78.09,78.15,54854.0,77.3985,77.4877,77.3985,77.4579,54854.0
2017-01-25 12:25:00,78.16,78.22,78.16,78.19,24181.0,77.4678,77.5273,77.4678,77.4976,24181.0
2017-01-25 12:30:00,78.18,78.23,78.18,78.18,20123.0,77.4877,77.5372,77.4877,77.4877,20123.0
2017-01-25 12:35:00,78.19,78.19,78.09,78.09,20345.0,77.4976,77.4976,77.3985,77.3985,20345.0
2017-01-25 12:40:00,78.09,78.11,78.08,78.08,25928.0,77.3985,77.4183,77.3885,77.3885,25928.0
2017-01-25 12:45:00,78.08,78.08,78.03,78.07,30592.0,77.3885,77.3885,77.339,77.3786,30592.0
2017-01-25 12:50:00,78.06,78.15,78.05,78.13,19029.0,77.3687,77.4579,77.3588,77.4381,19029.0
2017-01-25 12:55:00,78.14,78.16,78.13,78.16,18413.0,77.448,77.4678,77.4381,77.4678,18413.0
2017-01-25 13:00:00,78.16,78.18,78.15,78.17,52308.0,77.4678,77.4877,77.4579,77.4777,52308.0
2017-01-25 13:05:00,78.17,78.2,78.16,78.2,19611.0,77.4777,77.5075,77.4678,77.5075,19611.0
2017-01-25 13:10:00,78.2,78.25,78.2,78.25,14644.0,77.5075,77.557,77.5075,77.557,14644.0
2017-01-25 13:15:00,78.25,78.25,78.19,78.2,19445.0,77.557,77.557,77.4976,77.5075,19445.0
2017-01-25 13:20:00,78.19,78.22,78.16,78.2,19325.0,77.4976,77.5273,77.4678,77.5075,19325.0
2017-01-25 13:25:00,78.19,78.2,78.14,78.15,20903.0,77.4976,77.5075,77.448,77.4579,20903.0
2017-01-25 13:30:00,78.16,78.19,78.15,78.17,19655.0,77.4678,77.4976,77.4579,77.4777,19655.0
2017-01-25 13:35:00,78.17,78.31,78.17,78.28,22527.0,77.4777,77.6165,77.4777,77.5868,22527.0
2017-01-25 13:40:00,78.27,78.33,78.24,78.31,41094.0,77.5769,77.6363,77.5471,77.6165,41094.0
2017-01-25 13:45:00,78.32,78.42,78.31,78.38,56703.0,77.6264,77.7255,77.6165,77.6859,56703.0
2017-01-25 13:50:00,78.37,78.43,78.36,78.41,23363.0,77.676,77.7354,77.6661,77.7156,23363.0
2017-01-25 13:55:00,78.4,78.44,78.39,78.44,49416.0,77.7057,77.7454,77.6958,77.7454,49416.0
2017-01-25 14:00:00,78.44,78.45,78.34,78.35,43528.0,77.7454,77.7553,77.6462,77.6562,43528.0
2017-01-25 14:05:00,78.35,78.4,78.34,78.37,20651.0,77.6562,77.7057,77.6462,77.676,20651.0
2017-01-25 14:10:00,78.37,78.4,78.34,78.34,30497.0,77.676,77.7057,77.6462,77.6462,30497.0
2017-01-25 14:15:00,78.34,78.43,78.33,78.38,48023.0,77.6462,77.7354,77.6363,77.6859,48023.0
2017-01-25 14:20:00,78.38,78.38,78.31,78.32,14252.0,77.6859,77.6859,77.6165,77.6264,14252.0
2017-01-25 14:25:00,78.31,78.35,78.27,78.34,29240.0,77.6165,77.6562,77.5769,77.6462,29240.0
2017-01-25 14:30:00,78.34,78.42,78.34,78.42,36983.0,77.6462,77.7255,77.6462,77.7255,36983.0
2017-01-25 14:35:00,78.42,78.47,78.37,78.37,43841.0,77.7255,77.7751,77.676,77.676,43841.0
2017-01-25 14:40:00,78.37,78.38,78.29,78.34,38569.0,77.676,77.6859,77.5967,77.6462,38569.0
2017-01-25 14:45:00,78.33,78.45,78.33,78.43,65121.0,77.6363,77.7553,77.6363,77.7354,65121.0
2017-01-25 14:50:00,78.42,78.42,78.36,78.39,22111.0,77.7255,77.7255,77.6661,77.6958,22111.0
2017-01-25 14:55:00,78.38,78.39,78.3,78.33,44726.0,77.6859,77.6958,77.6066,77.6363,44726.0
2017-01-25 15:00:00,78.32,78.33,78.22,78.23,53961.0,77.6264,77.6363,77.5273,77.5372,53961.0
2017-01-25 15:05:00,78.24,78.38,78.21,78.38,71515.0,77.5471,77.6859,77.5174,77.6859,71515.0
2017-01-25 15:10:00,78.38,78.39,78.28,78.39,58795.0,77.6859,77.6958,77.5868,77.6958,58795.0
2017-01-25 15:15:00,78.4,78.4,78.23,78.25,38614.0,77.7057,77.7057,77.5372,77.557,38614.0
2017-01-25 15:20:00,78.25,78.35,78.24,78.3,44948.0,77.557,77.6562,77.5471,77.6066,44948.0
2017-01-25 15:25:00,78.29,78.3,78.19,78.22,72944.0,77.5967,77.6066,77.4976,77.5273,72944.0
2017-01-25 15:30:00,78.21,78.25,78.21,78.23,50609.0,77.5174,77.557,77.5174,77.5372,50609.0
2017-01-25 15:35:00,78.23,78.36,78.21,78.35,100649.0,77.5372,77.6661,77.5174,77.6562,100649.0
2017-01-25 15:40:00,78.36,78.46,78.35,78.43,103775.0,77.6661,77.7652,77.6562,77.7354,103775.0
2017-01-25 15:45:00,78.42,78.47,78.39,78.44,107786.0,77.7255,77.7751,77.6958,77.7454,107786.0
2017-01-25 15:50:00,78.43,78.45,78.39,78.44,125241.0,77.7354,77.7553,77.6958,77.7454,125241.0
2017-01-25 15:55:00,78.43,78.5,78.41,78.48,266386.0,77.7354,77.8048,77.7156,77.785,266386.0
2017-01-26 09:30:00,79.0,79.09,78.57,78.9,118524.0,78.3004,78.3896,77.8742,78.2013,118524.0
2017-01-26 09:35:00,78.9,79.0,78.68,78.8,74567.0,78.2013,78.3004,77.9832,78.1022,74567.0
2017-01-26 09:40:00,78.8,78.89,78.61,78.65,77795.0,78.1022,78.1914,77.9139,77.9535,77795.0
2017-01-26 09:45:00,78.67,78.67,78.24,78.45,82503.0,77.9733,77.9733,77.5471,77.7553,82503.0
2017-01-26 09:50:00,78.44,78.6,78.21,78.26,139253.0,77.7454,77.9039,77.5174,77.5669,139253.0
2017-01-26 09:55:00,78.28,78.38,78.21,78.22,53458.0,77.5868,77.6859,77.5174,77.5273,53458.0
2017-01-26 10:00:00,78.24,78.32,78.12,78.14,95009.0,77.5471,77.6264,77.4282,77.448,95009.0
2017-01-26 10:05:00,78.13,78.16,78.03,78.12,51660.0,77.4381,77.4678,77.339,77.4282,51660.0
2017-01-26 10:10:00,78.13,78.21,78.12,78.16,95709.0,77.4381,77.5174,77.4282,77.4678,95709.0
2017-01-26 10:15:00,78.15,78.17,78.0,78.01,33403.0,77.4579,77.4777,77.3093,77.3192,33403.0
2017-01-26 10:20:00,78.0,78.0,77.66,77.68,107923.0,77.3093,77.3093,76.9723,76.9921,107923.0
2017-01-26 10:25:00,77.68,77.68,77.5,77.51,81553.0,76.9921,76.9921,76.8137,76.8236,81553.0
2017-01-26 10:30:00,77.51,77.63,77.48,77.59,78209.0,76.8236,76.9425,76.7939,76.9029,78209.0
2017-01-26 10:35:00,77.59,77.61,77.54,77.55,61433.0,76.9029,76.9227,76.8533,76.8632,61433.0
2017-01-26 10:40:00,77.55,77.57,77.48,77.55,41151.0,76.8632,76.8831,76.7939,76.8632,41151.0
2017-01-26 10:45:00,77.56,77.59,77.51,77.58,36006.0,76.8731,76.9029,76.8236,76.893,36006.0
2017-01-26 10:50:00,77.58,77.59,77.43,77.45,41726.0,76.893,76.9029,76.7443,76.7641,41726.0
2017-01-26 10:55:00,77.45,77.45,77.28,77.39,41883.0,76.7641,76.7641,76.5956,76.7047,41883.0
2017-01-26 11:00:00,77.4,77.53,77.39,77.46,34720.0,76.7146,76.8434,76.7047,76.774,34720.0
2017-01-26 11:05:00,77.46,77.5,77.4,77.49,33634.0,76.774,76.8137,76.7146,76.8038,33634.0
2017-01-26 11:10:00,77.49,77.54,77.45,77.5,31943.0,76.8038,76.8533,76.7641,76.8137,31943.0
2017-01-26 11:15:00,77.5,77.56,77.43,77.45,42442.0,76.8137,76.8731,76.7443,76.7641,42442.0
2017-01-26 11:20:00,77.47,77.54,77.44,77.53,36824.0,76.7839,76.8533,76.7542,76.8434,36824.0
2017-01-26 11:25:00,77.53,77.6,77.51,77.56,33516.0,76.8434,76.9128,76.8236,76.8731,33516.0
2017-01-26 11:30:00,77.57,77.6,77.5,77.52,35541.0,76.8831,76.9128,76.8137,76.8335,35541.0
2017-01-26 11:35:00,77.52,77.58,77.5,77.58,19565.0,76.8335,76.893,76.8137,76.893,19565.0
2017-01-26 11:40:00,77.58,77.73,77.58,77.73,25761.0,76.893,77.0416,76.893,77.0416,25761.0
2017-01-26 11:45:00,77.72,77.75,77.67,77.67,30765.0,77.0317,77.0615,76.9822,76.9822,30765.0
2017-01-26 11:50:00,77.67,77.67,77.63,77.67,12850.0,76.9822,76.9822,76.9425,76.9822,12850.0
2017-01-26 11:55:00,77.67,77.67,77.6,77.63,13547.0,76.9822,76.9822,76.9128,76.9425,13547.0
2017-01-26 12:00:00,77.62,77.65,77.58,77.62,16260.0,76.9326,76.9624,76.893,76.9326,16260.0
2017-01-26 12:05:00,77.62,77.82,77.62,77.82,20381.0,76.9326,77.1308,76.9326,77.1308,20381.0
2017-01-26 12:10:00,77.83,77.95,77.83,77.95,25741.0,77.1408,77.2597,77.1408,77.2597,25741.0
2017-01-26 12:15:00,77.95,77.97,77.92,77.96,21147.0,77.2597,77.2795,77.23,77.2696,21147.0
2017-01-26 12:20:00,77.95,77.97,77.92,77.94,13919.0,77.2597,77.2795,77.23,77.2498,13919.0
2017-01-26 12:25:00,77.94,77.96,77.91,77.92,15558.0,77.2498,77.2696,77.22,77.23,15558.0
2017-01-26 12:30:00,77.92,77.95,77.86,77.87,32335.0,77.23,77.2597,77.1705,77.1804,32335.0
2017-01-26 12:35:00,77.9,77.9,77.84,77.85,94768.0,77.2101,77.2101,77.1507,77.1606,94768.0
2017-01-26 12:40:00,77.85,77.86,77.77,77.81,24999.0,77.1606,77.1705,77.0813,77.1209,24999.0
2017-01-26 12:45:00,77.83,77.88,77.79,77.88,10743.0,77.1408,77.1903,77.1011,77.1903,10743.0
2017-01-26 12:50:00,77.88,77.9,77.87,77.88,16757.0,77.1903,77.2101,77.1804,77.1903,16757.0
2017-01-26 12:55:00,77.88,77.89,77.87,77.88,19159.0,77.1903,77.2002,77.1804,77.1903,19159.0
2017-01-26 13:00:00,77.88,77.88,77.82,77.84,16100.0,77.1903,77.1903,77.1308,77.1507,16100.0
2017-01-26 13:05:00,77.84,77.9,77.84,77.9,16588.0,77.1507,77.2101,77.1507,77.2101,16588.0
2017-01-26 13:10:00,77.89,77.91,77.83,77.84,29351.0,77.2002,77.22,77.1408,77.1507,29351.0
2017-01-26 13:15:00,77.84,77.86,77.72,77.77,65499.0,77.1507,77.1705,77.0317,77.0813,65499.0
2017-01-26 13:20:00,77.78,77.8,77.71,77.79,16802.0,77.0912,77.111,77.0218,77.1011,16802.0
2017-01-26 13:25:00,77.79,77.79,77.74,77.78,21013.0,77.1011,77.1011,77.0516,77.0912,21013.0
2017-01-26 13:30:00,77.78,77.82,77.76,77.81,13088.0,77.0912,77.1308,77.0714,77.1209,13088.0
2017-01-26 13:35:00,77.82,77.86,77.81,77.84,13863.0,77.1308,77.1705,77.1209,77.1507,13863.0
2017-01-26 13:40:00,77.84,77.86,77.81,77.84,13751.0,77.1507,77.1705,77.1209,77.1507,13751.0
2017-01-26 13:45:00,77.84,77.92,77.82,77.91,28901.0,77.1507,77.23,77.1308,77.22,28901.0
2017-01-26 13:50:00,77.92,77.95,77.9,77.94,11003.0,77.23,77.2597,77.2101,77.2498,11003.0
2017-01-26 13:55:00,77.93,77.97,77.9,77.95,14558.0,77.2399,77.2795,77.2101,77.2597,14558.0
2017-01-26 14:00:00,77.96,77.98,77.95,77.97,11026.0,77.2696,77.2894,77.2597,77.2795,11026.0
2017-01-26 14:05:00,77.97,77.97,77.92,77.95,24916.0,77.2795,77.2795,77.23,77.2597,24916.0
2017-01-26 14:10:00,77.95,78.06,77.94,78.01,31009.0,77.2597,77.3687,77.2498,77.3192,31009.0
2017-01-26 14:15:00,78.01,78.09,78.01,78.05,19509.0,77.3192,77.3985,77.3192,77.3588,19509.0
2017-01-26 14:20:00,78.06,78.1,78.02,78.1,22373.0,77.3687,77.4084,77.3291,77.4084,22373.0
2017-01-26 14:25:00,78.1,78.17,78.1,78.15,19211.0,77.4084,77.4777,77.4084,77.4579,19211.0
2017-01-26 14:30:00,78.14,78.17,78.05,78.06,23360.0,77.448,77.4777,77.3588,77.3687,23360.0
2017-01-26 14:35:00,78.05,78.11,78.03,78.05,29846.0,77.3588,77.4183,77.339,77.3588,29846.0
2017-01-26 14:40:00,78.04,78.09,78.04,78.05,32007.0,77.3489,77.3985,77.3489,77.3588,32007.0
2017-01-26 14:45:00,78.05,78.08,77.97,77.98,24547.0,77.3588,77.3885,77.2795,77.2894,24547.0
2017-01-26 14:50:00,77.97,77.98,77.9,77.91,33005.0,77.2795,77.2894,77.2101,77.22,33005.0
2017-01-26 14:55:00,77.92,77.93,77.84,77.9,31403.0,77.23,77.2399,77.1507,77.2101,31403.0
2017-01-26 15:00:00,77.9,77.94,77.88,77.91,41593.0,77.2101,77.2498,77.1903,77.22,41593.0
2017-01-26 15:05:00,77.91,77.94,77.84,77.84,23974.0,77.22,77.2498,77.1507,77.1507,23974.0
2017-01-26 15:10:00,77.84,77.93,77.83,77.92,55066.0,77.1507,77.2399,77.1408,77.23,55066.0
2017-01-26 15:15:00,77.91,77.92,77.85,77.86,15922.0,77.22,77.23,77.1606,77.1705,15922.0
2017-01-26 15:20:00,77.86,77.89,77.81,77.89,32006.0,77.1705,77.2002,77.1209,77.2002,32006.0
2017-01-26 15:25:00,77.91,77.93,77.86,77.87,22542.0,77.22,77.2399,77.1705,77.1804,22542.0
2017-01-26 15:30:00,77.88,77.98,77.87,77.97,44405.0,77.1903,77.2894,77.1804,77.2795,44405.0
2017-01-26 15:35:00,77.97,78.03,77.92,77.96,46286.0,77.2795,77.339,77.23,77.2696,46286.0
2017-01-26 15:40:00,77.96,77.98,77.84,77.85,41028.0,77.2696,77.2894,77.1507,77.1606,41028.0
2017-01-26 15:45:00,77.84,77.95,77.84,77.94,54245.0,77.1507,77.2597,77.1507,77.2498,54245.0
2017-01-26 15:50:00,77.94,77.97,77.9,77.94,72161.0,77.2498,77.2795,77.2101,77.2498,72161.0
2017-01-26 15:55:00,77.93,77.98,77.91,77.95,129158.0,77.2399,77.2894,77.22,77.2597,129158.0
2017-01-27 09:30:00,78.19,78.23,77.95,78.03,68968.0,77.4976,77.5372,77.2597,77.339,68968.0
2017-01-27 09:35:00,78.01,78.19,77.98,78.09,12809.0,77.3192,77.4976,77.2894,77.3985,12809.0
2017-01-27 09:40:00,78.1,78.17,77.93,77.96,25203.0,77.4084,77.4777,77.2399,77.2696,25203.0
2017-01-27 09:45:00,77.94,78.14,77.92,78.07,44742.0,77.2498,77.448,77.23,77.3786,44742.0
2017-01-27 09:50:00,78.09,78.3,78.08,78.19,37456.0,77.3985,77.6066,77.3885,77.4976,37456.0
2017-01-27 09:55:00,78.16,78.3,78.11,78.29,58888.0,77.4678,77.6066,77.4183,77.5967,58888.0
2017-01-27 10:00:00,78.28,78.33,78.24,78.3,27833.0,77.5868,77.6363,77.5471,77.6066,27833.0
2017-01-27 10:05:00,78.29,78.34,78.26,78.34,23062.0,77.5967,77.6462,77.5669,77.6462,23062.0
2017-01-27 10:10:00,78.33,78.33,78.23,78.24,36603.0,77.6363,77.6363,77.5372,77.5471,36603.0
2017-01-27 10:15:00,78.25,78.26,78.11,78.15,36293.0,77.557,77.5669,77.4183,77.4579,36293.0
2017-01-27 10:20:00,78.16,78.22,78.11,78.19,22460.0,77.4678,77.5273,77.4183,77.4976,22460.0
2017-01-27 10:25:00,78.22,78.22,78.1,78.13,18071.0,77.5273,77.5273,77.4084,77.4381,18071.0
2017-01-27 10:30:00,78.14,78.2,78.11,78.18,18502.0,77.448,77.5075,77.4183,77.4877,18502.0
2017-01-27 10:35:00,78.18,78.28,78.18,78.18,16573.0,77.4877,77.5868,77.4877,77.4877,16573.0
2017-01-27 10:40:00,78.16,78.22,78.12,78.17,32882.0,77.4678,77.5273,77.4282,77.4777,32882.0
2017-01-27 10:45:00,78.17,78.28,78.17,78.27,17099.0,77.4777,77.5868,77.4777,77.5769,17099.0
2017-01-27 10:50:00,78.28,78.33,78.23,78.32,35540.0,77.5868,77.6363,77.5372,77.6264,35540.0
2017-01-27 10:55:00,78.31,78.33,78.22,78.27,38814.0,77.6165,77.6363,77.5273,77.5769,38814.0
2017-01-27 11:00:00,78.27,78.34,78.22,78.24,16347.0,77.5769,77.6462,77.5273,77.5471,16347.0
2017-01-27 11:05:00,78.25,78.37,78.21,78.33,21816.0,77.557,77.676,77.5174,77.6363,21816.0
2017-01-27 11:10:00,78.33,78.46,78.33,78.38,21055.0,77.6363,77.7652,77.6363,77.6859,21055.0
2017-01-27 11:15:00,78.37,78.47,78.34,78.44,37693.0,77.676,77.7751,77.6462,77.7454,37693.0
2017-01-27 11:20:00,78.45,78.47,78.36,78.41,17941.0,77.7553,77.7751,77.6661,77.7156,17941.0
2017-01-27 11:25:00,78.42,78.57,78.39,78.55,65019.0,77.7255,77.8742,77.6958,77.8544,65019.0
2017-01-27 11:30:00,78.56,78.56,78.37,78.39,26590.0,77.8643,77.8643,77.676,77.6958,26590.0
2017-01-27 11:35:00,78.38,78.43,78.34,78.34,14067.0,77.6859,77.7354,77.6462,77.6462,14067.0
2017-01-27 11:40:00,78.35,78.39,78.31,78.33,26443.0,77.6562,77.6958,77.6165,77.6363,26443.0
2017-01-27 11:45:00,78.33,78.36,78.29,78.35,16984.0,77.6363,77.6661,77.5967,77.6562,16984.0
2017-01-27 11:50:00,78.36,78.37,78.27,78.28,16009.0,77.6661,77.676,77.5769,77.5868,16009.0
2017-01-27 11:55:00,78.29,78.29,78.18,78.21,36200.0,77.5967,77.5967,77.4877,77.5174,36200.0
2017-01-27 12:00:00,78.23,78.3,78.19,78.29,34236.0,77.5372,77.6066,77.4976,77.5967,34236.0
2017-01-27 12:05:00,78.29,78.3,78.17,78.26,9329.0,77.5967,77.6066,77.4777,77.5669,9329.0
2017-01-27 12:10:00,78.25,78.3,78.23,78.25,7954.0,77.557,77.6066,77.5372,77.557,7954.0
2017-01-27 12:15:00,78.24,78.27,78.2,78.23,7822.0,77.5471,77.5769,77.5075,77.5372,7822.0
2017-01-27 12:20:00,78.23,78.23,78.17,78.18,7254.0,77.5372,77.5372,77.4777,77.4877,7254.0
2017-01-27 12:25:00,78.17,78.21,78.13,78.21,8476.0,77.4777,77.5174,77.4381,77.5174,8476.0
2017-01-27 12:30:00,78.2,78.21,78.14,78.14,13392.0,77.5075,77.5174,77.448,77.448,13392.0
2017-01-27 12:35:00,78.14,78.16,78.06,78.06,9839.0,77.448,77.4678,77.3687,77.3687,9839.0
2017-01-27 12:40:00,78.07,78.1,78.01,78.07,17000.0,77.3786,77.4084,77.3192,77.3786,17000.0
2017-01-27 12:45:00,78.07,78.13,78.06,78.11,10146.0,77.3786,77.4381,77.3687,77.4183,10146.0
2017-01-27 12:50:00,78.11,78.13,78.09,78.12,6195.0,77.4183,77.4381,77.3985,77.4282,6195.0
2017-01-27 12:55:00,78.11,78.12,78.08,78.12,9688.0,77.4183,77.4282,77.3885,77.4282,9688.0
2017-01-27 13:00:00,78.13,78.16,78.09,78.11,13437.0,77.4381,77.4678,77.3985,77.4183,13437.0
2017-01-27 13:05:00,78.1,78.11,78.08,78.11,6432.0,77.4084,77.4183,77.3885,77.4183,6432.0
2017-01-27 13:10:00,78.11,78.14,78.1,78.1,12575.0,77.4183,77.448,77.4084,77.4084,12575.0
2017-01-27 13:15:00,78.09,78.12,78.02,78.1,27486.0,77.3985,77.4282,77.3291,77.4084,27486.0
2017-01-27 13:20:00,78.09,78.12,78.08,78.09,5531.0,77.3985,77.4282,77.3885,77.3985,5531.0
2017-01-27 13:25:00,78.09,78.14,78.04,78.1,13139.0,77.3985,77.448,77.3489,77.4084,13139.0
2017-01-27 13:30:00,78.1,78.12,78.08,78.09,5456.0,77.4084,77.4282,77.3885,77.3985,5456.0
2017-01-27 13:35:00,78.1,78.11,78.08,78.11,8914.0,77.4084,77.4183,77.3885,77.4183,8914.0
2017-01-27 13:40:00,78.12,78.14,78.1,78.14,15248.0,77.4282,77.448,77.4084,77.448,15248.0
2017-01-27 13:45:00,78.17,78.17,78.09,78.1,8820.0,77.4777,77.4777,77.3985,77.4084,8820.0
2017-01-27 13:50:00,78.1,78.1,78.02,78.04,14940.0,77.4084,77.4084,77.3291,77.3489,14940.0
2017-01-27 13:55:00,78.04,78.07,77.99,78.0,19507.0,77.3489,77.3786,77.2993,77.3093,19507.0
2017-01-27 14:00:00,78.01,78.05,78.0,78.02,9721.0,77.3192,77.3588,77.3093,77.3291,9721.0
2017-01-27 14:05:00,78.02,78.06,78.0,78.02,10271.0,77.3291,77.3687,77.3093,77.3291,10271.0
2017-01-27 14:10:00,78.0,78.03,78.0,78.01,5545.0,77.3093,77.339,77.3093,77.3192,5545.0
2017-01-27 14:15:00,78.0,78.07,78.0,78.01,16371.0,77.3093,77.3786,77.3093,77.3192,16371.0
2017-01-27 14:20:00,78.0,78.07,77.99,78.07,12552.0,77.3093,77.3786,77.2993,77.3786,12552.0
2017-01-27 14:25:00,78.06,78.1,78.05,78.05,7044.0,77.3687,77.4084,77.3588,77.3588,7044.0
2017-01-27 14:30:00,78.04,78.14,78.03,78.14,15725.0,77.3489,77.448,77.339,77.448,15725.0
2017-01-27 14:35:00,78.13,78.16,78.11,78.13,13232.0,77.4381,77.4678,77.4183,77.4381,13232.0
2017-01-27 14:40:00,78.14,78.17,78.12,78.15,16576.0,77.448,77.4777,77.4282,77.4579,16576.0
2017-01-27 14:45:00,78.15,78.18,78.14,78.15,10917.0,77.4579,77.4877,77.448,77.4579,10917.0
2017-01-27 14:50:00,78.14,78.14,78.09,78.09,18875.0,77.448,77.448,77.3985,77.3985,18875.0
2017-01-27 14:55:00,78.09,78.16,78.09,78.13,26677.0,77.3985,77.4678,77.3985,77.4381,26677.0
2017-01-27 15:00:00,78.13,78.14,78.07,78.13,16337.0,77.4381,77.448,77.3786,77.4381,16337.0
2017-01-27 15:05:00,78.13,78.13,78.04,78.05,13845.0,77.4381,77.4381,77.3489,77.3588,13845.0
2017-01-27 15:10:00,78.05,78.07,78.05,78.06,10860.0,77.3588,77.3786,77.3588,77.3687,10860.0
2017-01-27 15:15:00,78.06,78.09,78.04,78.07,16313.0,77.3687,77.3985,77.3489,77.3786,16313.0
2017-01-27 15:20:00,78.08,78.09,78.03,78.04,22125.0,77.3885,77.3985,77.339,77.3489,22125.0
2017-01-27 15:25:00,78.04,78.07,77.99,78.0,36196.0,77.3489,77.3786,77.2993,77.3093,36196.0
2017-01-27 15:30:00,78.01,78.04,78.01,78.03,29187.0,77.3192,77.3489,77.3192,77.339,29187.0
2017-01-27 15:35:00,78.04,78.09,78.04,78.06,24235.0,77.3489,77.3985,77.3489,77.3687,24235.0
2017-01-27 15:40:00,78.05,78.1,78.04,78.08,33366.0,77.3588,77.4084,77.3489,77.3885,33366.0
2017-01-27 15:45:00,78.08,78.15,78.06,78.14,52949.0,77.3885,77.4579,77.3687,77.448,52949.0
2017-01-27 15:50:00,78.14,78.19,78.13,78.13,49934.0,77.448,77.4976,77.4381,77.4381,49934.0
2017-01-27 15:55:00,78.13,78.21,78.13,78.2,125642.0,77.4381,77.5174,77.4381,77.5075,125642.0
2017-01-30 09:30:00,77.8,78.19,77.47,77.92,113922.0,77.111,77.4976,76.7839,77.23,113922.0
2017-01-30 09:35:00,77.97,77.97,77.46,77.63,46275.0,77.2795,77.2795,76.774,76.9425,46275.0
2017-01-30 09:40:00,77.63,77.84,77.41,77.43,46327.0,76.9425,77.1507,76.7245,76.7443,46327.0
2017-01-30 09:45:00,77.43,77.47,77.17,77.2,96665.0,76.7443,76.7839,76.4866,76.5163,96665.0
2017-01-30 09:50:00,77.19,77.41,77.1,77.41,86087.0,76.5064,76.7245,76.4172,76.7245,86087.0
2017-01-30 09:55:00,77.39,77.42,77.29,77.39,77294.0,76.7047,76.7344,76.6055,76.7047,77294.0
2017-01-30 10:00:00,77.4,77.5,77.3,77.46,44737.0,76.7146,76.8137,76.6155,76.774,44737.0
2017-01-30 10:05:00,77.46,77.49,77.33,77.37,51519.0,76.774,76.8038,76.6452,76.6848,51519.0
2017-01-30 10:10:00,77.39,77.4,77.15,77.24,57637.0,76.7047,76.7146,76.4668,76.556,57637.0
2017-01-30 10:15:00,77.24,77.35,77.24,77.26,56197.0,76.556,76.665,76.556,76.5758,56197.0
2017-01-30 10:20:00,77.28,77.58,77.28,77.57,66309.0,76.5956,76.893,76.5956,76.8831,66309.0
2017-01-30 10:25:00,77.58,77.59,77.51,77.56,37805.0,76.893,76.9029,76.8236,76.8731,37805.0
2017-01-30 10:30:00,77.56,77.56,77.37,77.45,21573.0,76.8731,76.8731,76.6848,76.7641,21573.0
2017-01-30 10:35:00,77.47,77.48,77.21,77.25,38207.0,76.7839,76.7939,76.5262,76.5659,38207.0
2017-01-30 10:40:00,77.26,77.39,77.26,77.39,15551.0,76.5758,76.7047,76.5758,76.7047,15551.0
2017-01-30 10:45:00,77.38,77.41,77.29,77.35,25470.0,76.6947,76.7245,76.6055,76.665,25470.0
2017-01-30 10:50:00,77.35,77.38,77.29,77.32,17891.0,76.665,76.6947,76.6055,76.6353,17891.0
2017-01-30 10:55:00,77.32,77.47,77.32,77.42,42401.0,76.6353,76.7839,76.6353,76.7344,42401.0
2017-01-30 11:00:00,77.41,77.42,77.32,77.36,25017.0,76.7245,76.7344,76.6353,76.6749,25017.0
2017-01-30 11:05:00,77.35,77.54,77.35,77.54,17225.0,76.665,76.8533,76.665,76.8533,17225.0
2017-01-30 11:10:00,77.54,77.77,77.54,77.77,26422.0,76.8533,77.0813,76.8533,77.0813,26422.0
2017-01-30 11:15:00,77.76,77.76,77.66,77.72,32106.0,77.0714,77.0714,76.9723,77.0317,32106.0
2017-01-30 11:20:00,77.73,77.76,77.66,77.75,22463.0,77.0416,77.0714,76.9723,77.0615,22463.0
2017-01-30 11:25:00,77.75,77.75,77.61,77.62,19352.0,77.0615,77.0615,76.9227,76.9326,19352.0
2017-01-30 11:30:00,77.62,77.67,77.58,77.58,33364.0,76.9326,76.9822,76.893,76.893,33364.0
2017-01-30 11:35:00,77.58,77.73,77.58,77.71,29940.0,76.893,77.0416,76.893,77.0218,29940.0
2017-01-30 11:40:00,77.72,77.85,77.68,77.8,96029.0,77.0317,77.1606,76.9921,77.111,96029.0
2017-01-30 11:45:00,77.81,77.91,77.78,77.79,24624.0,77.1209,77.22,77.0912,77.1011,24624.0
2017-01-30 11:50:00,77.8,77.86,77.68,77.72,25855.0,77.111,77.1705,76.9921,77.0317,25855.0
2017-01-30 11:55:00,77.73,77.8,77.72,77.79,22102.0,77.0416,77.111,77.0317,77.1011,22102.0
2017-01-30 12:00:00,77.77,77.78,77.72,77.77,9685.0,77.0813,77.0912,77.0317,77.0813,9685.0
2017-01-30 12:05:00,77.77,77.83,77.72,77.82,20651.0,77.0813,77.1408,77.0317,77.1308,20651.0
2017-01-30 12:10:00,77.83,77.83,77.76,77.78,33379.0,77.1408,77.1408,77.0714,77.0912,33379.0
2017-01-30 12:15:00,77.79,77.84,77.76,77.81,15073.0,77.1011,77.1507,77.0714,77.1209,15073.0
2017-01-30 12:20:00,77.81,77.84,77.74,77.78,10768.0,77.1209,77.1507,77.0516,77.0912,10768.0
2017-01-30 12:25:00,77.79,77.8,77.68,77.69,16157.0,77.1011,77.111,76.9921,77.002,16157.0
2017-01-30 12:30:00,77.69,77.7,77.6,77.63,19412.0,77.002,77.0119,76.9128,76.9425,19412.0
2017-01-30 12:35:00,77.64,77.69,77.61,77.67,10795.0,76.9524,77.002,76.9227,76.9822,10795.0
2017-01-30 12:40:00,77.66,77.69,77.56,77.62,18681.0,76.9723,77.002,76.8731,76.9326,18681.0
2017-01-30 12:45:00,77.62,77.93,77.62,77.86,207896.0,76.9326,77.2399,76.9326,77.1705,207896.0
2017-01-30 12:50:00,77.86,78.12,77.83,78.07,106156.0,77.1705,77.4282,77.1408,77.3786,106156.0
2017-01-30 12:55:00,78.07,78.11,78.05,78.06,41766.0,77.3786,77.4183,77.3588,77.3687,41766.0
2017-01-30 13:00:00,78.06,78.08,78.0,78.06,28485.0,77.3687,77.3885,77.3093,77.3687,28485.0
2017-01-30 13:05:00,78.06,78.19,78.05,78.14,43380.0,77.3687,77.4976,77.3588,77.448,43380.0
2017-01-30 13:10:00,78.14,78.23,78.12,78.18,44415.0,77.448,77.5372,77.4282,77.4877,44415.0
2017-01-30 13:15:00,78.19,78.19,78.0,78.0,34274.0,77.4976,77.4976,77.3093,77.3093,34274.0
2017-01-30 13:20:00,78.01,78.05,78.0,78.01,38873.0,77.3192,77.3588,77.3093,77.3192,38873.0
2017-01-30 13:25:00,78.0,78.09,78.0,78.04,23345.0,77.3093,77.3985,77.3093,77.3489,23345.0
2017-01-30 13:30:00,78.05,78.14,78.01,78.05,19795.0,77.3588,77.448,77.3192,77.3588,19795.0
2017-01-30 13:35:00,78.04,78.07,78.0,78.06,21081.0,77.3489,77.3786,77.3093,77.3687,21081.0
2017-01-30 13:40:00,78.07,78.11,78.05,78.08,12091.0,77.3786,77.4183,77.3588,77.3885,12091.0
2017-01-30 13:45:00,78.07,78.11,78.06,78.09,13360.0,77.3786,77.4183,77.3687,77.3985,13360.0
2017-01-30 13:50:00,78.1,78.13,78.08,78.13,27632.0,77.4084,77.4381,77.3885,77.4381,27632.0
2017-01-30 13:55:00,78.12,78.18,78.09,78.15,35848.0,77.4282,77.4877,77.3985,77.4579,35848.0
2017-01-30 14:00:00,78.16,78.28,78.14,78.26,28282.0,77.4678,77.5868,77.448,77.5669,28282.0
2017-01-30 14:05:00,78.27,78.34,78.25,78.33,30909.0,77.5769,77.6462,77.557,77.6363,30909.0
2017-01-30 14:10:00,78.32,78.38,78.31,78.31,32533.0,77.6264,77.6859,77.6165,77.6165,32533.0
2017-01-30 14:15:00,78.28,78.3,78.24,78.24,33329.0,77.5868,77.6066,77.5471,77.5471,33329.0
2017-01-30 14:20:00,78.25,78.3,78.24,78.27,21795.0,77.557,77.6066,77.5471,77.5769,21795.0
2017-01-30 14:25:00,78.28,78.38,78.28,78.34,35793.0,77.5868,77.6859,77.5868,77.6462,35793.0
2017-01-30 14:30:00,78.35,78.48,78.32,78.4,44859.0,77.6562,77.785,77.6264,77.7057,44859.0
2017-01-30 14:35:00,78.4,78.54,78.35,78.52,45651.0,77.7057,77.8445,77.6562,77.8246,45651.0
2017-01-30 14:40:00,78.52,78.54,78.49,78.52,44195.0,77.8246,77.8445,77.7949,77.8246,44195.0
2017-01-30 14:45:00,78.53,78.55,78.49,78.51,35977.0,77.8346,77.8544,77.7949,77.8147,35977.0
2017-01-30 14:50:00,78.5,78.51,78.46,78.46,43551.0,77.8048,77.8147,77.7652,77.7652,43551.0
2017-01-30 14:55:00,78.48,78.56,78.47,78.5,28255.0,77.785,77.8643,77.7751,77.8048,28255.0
2017-01-30 15:00:00,78.5,78.52,78.32,78.33,62305.0,77.8048,77.8246,77.6264,77.6363,62305.0
2017-01-30 15:05:00,78.34,78.48,78.27,78.4,83806.0,77.6462,77.785,77.5769,77.7057,83806.0
2017-01-30 15:10:00,78.4,78.4,78.34,78.34,21797.0,77.7057,77.7057,77.6462,77.6462,21797.0
2017-01-30 15:15:00,78.35,78.42,78.32,78.4,50903.0,77.6562,77.7255,77.6264,77.7057,50903.0
2017-01-30 15:20:00,78.4,78.42,78.38,78.38,40193.0,77.7057,77.7255,77.6859,77.6859,40193.0
2017-01-30 15:25:00,78.39,78.45,78.34,78.35,41931.0,77.6958,77.7553,77.6462,77.6562,41931.0
2017-01-30 15:30:00,78.36,78.46,78.36,78.44,46287.0,77.6661,77.7652,77.6661,77.7454,46287.0
2017-01-30 15:35:00,78.43,78.44,78.38,78.39,62423.0,77.7354,77.7454,77.6859,77.6958,62423.0
2017-01-30 15:40:00,78.39,78.45,78.36,78.45,80162.0,77.6958,77.7553,77.6661,77.7553,80162.0
2017-01-30 15:45:00,78.45,78.58,78.43,78.56,87150.0,77.7553,77.8841,77.7354,77.8643,87150.0
2017-01-30 15:50:00,78.56,78.7,78.56,78.67,258942.0,77.8643,78.0031,77.8643,77.9733,258942.0
2017-01-30 15:55:00,78.67,78.78,78.67,78.73,394729.0,77.9733,78.0823,77.9733,78.0328,394729.0
2017-01-31 09:30:00,78.45,79.07,78.45,78.94,217493.0,77.7553,78.3698,77.7553,78.2409,217493.0
2017-01-31 09:35:00,78.95,79.36,78.91,78.98,195683.0,78.2508,78.6572,78.2112,78.2806,195683.0
2017-01-31 09:40:00,78.97,79.07,78.9,79.0,201040.0,78.2707,78.3698,78.2013,78.3004,201040.0
2017-01-31 09:45:00,78.98,78.99,78.56,78.7,99236.0,78.2806,78.2905,77.8643,78.0031,99236.0
2017-01-31 09:50:00,78.7,80.0,78.5,78.89,667034.0,78.0031,79.2915,77.8048,78.1914,667034.0
2017-01-31 09:55:00,78.93,79.07,78.61,78.7,293545.0,78.231,78.3698,77.9139,78.0031,293545.0
2017-01-31 10:00:00,78.61,79.22,78.53,78.95,217127.0,77.9139,78.5184,77.8346,78.2508,217127.0
2017-01-31 10:05:00,78.94,79.09,78.75,78.83,167227.0,78.2409,78.3896,78.0526,78.1319,167227.0
2017-01-31 10:10:00,78.85,78.85,78.48,78.66,170986.0,78.1517,78.1517,77.785,77.9634,170986.0
2017-01-31 10:15:00,78.68,78.86,78.68,78.83,99327.0,77.9832,78.1616,77.9832,78.1319,99327.0
2017-01-31 10:20:00,78.84,78.98,78.76,78.91,137715.0,78.1418,78.2806,78.0625,78.2112,137715.0
2017-01-31 10:25:00,78.91,78.94,78.6,78.7,52066.0,78.2112,78.2409,77.9039,78.0031,52066.0
2017-01-31 10:30:00,78.71,78.81,78.57,78.6,73059.0,78.013,78.1121,77.8742,77.9039,73059.0
2017-01-31 10:35:00,78.6,78.73,78.43,78.5,95158.0,77.9039,78.0328,77.7354,77.8048,95158.0
2017-01-31 10:40:00,78.5,78.64,78.42,78.52,58340.0,77.8048,77.9436,77.7255,77.8246,58340.0
2017-01-31 10:45:00,78.51,78.54,78.34,78.38,41251.0,77.8147,77.8445,77.6462,77.6859,41251.0
2017-01-31 10:50:00,78.38,78.49,78.17,78.17,42177.0,77.6859,77.7949,77.4777,77.4777,42177.0
2017-01-31 10:55:00,78.2,78.53,78.2,78.48,41657.0,77.5075,77.8346,77.5075,77.785,41657.0
2017-01-31 11:00:00,78.46,78.7,78.44,78.7,68662.0,77.7652,78.0031,77.7454,78.0031,68662.0
2017-01-31 11:05:00,78.7,78.7,78.49,78.57,21975.0,78.0031,78.0031,77.7949,77.8742,21975.0
2017-01-31 11:10:00,78.56,78.8,78.54,78.76,52554.0,77.8643,78.1022,77.8445,78.0625,52554.0
2017-01-31 11:15:00,78.78,78.82,78.61,78.72,43811.0,78.0823,78.122,77.9139,78.0229,43811.0
2017-01-31 11:20:00,78.73,78.8,78.68,78.78,23298.0,78.0328,78.1022,77.9832,78.0823,23298.0
2017-01-31 11:25:00,78.78,78.79,78.67,78.69,38712.0,78.0823,78.0923,77.9733,77.9931,38712.0
2017-01-31 11:30:00,78.69,78.72,78.54,78.57,49595.0,77.9931,78.0229,77.8445,77.8742,49595.0
2017-01-31 11:35:00,78.57,78.6,78.54,78.58,25735.0,77.8742,77.9039,77.8445,77.8841,25735.0
2017-01-31 11:40:00,78.59,78.59,78.54,78.57,29217.0,77.894,77.894,77.8445,77.8742,29217.0
2017-01-31 11:45:00,78.56,78.59,78.39,78.43,247593.0,77.8643,77.894,77.6958,77.7354,247593.0
2017-01-31 11:50:00,78.44,78.46,78.39,78.44,14514.0,77.7454,77.7652,77.6958,77.7454,14514.0
2017-01-31 11:55:00,78.42,78.43,78.34,78.36,22318.0,77.7255,77.7354,77.6462,77.6661,22318.0
2017-01-31 12:00:00,78.37,78.38,78.3,78.34,16506.0,77.676,77.6859,77.6066,77.6462,16506.0
2017-01-31 12:05:00,78.33,78.46,78.27,78.45,20330.0,77.6363,77.7652,77.5769,77.7553,20330.0
2017-01-31 12:10:00,78.44,78.44,78.35,78.35,25630.0,77.7454,77.7454,77.6562,77.6562,25630.0
2017-01-31 12:15:00,78.37,78.49,78.35,78.45,19880.0,77.676,77.7949,77.6562,77.7553,19880.0
2017-01-31 12:20:00,78.45,78.68,78.45,78.64,45922.0,77.7553,77.9832,77.7553,77.9436,45922.0
2017-01-31 12:25:00,78.63,78.69,78.59,78.63,18137.0,77.9337,77.9931,77.894,77.9337,18137.0
2017-01-31 12:30:00,78.63,78.63,78.52,78.61,25213.0,77.9337,77.9337,77.8246,77.9139,25213.0
2017-01-31 12:35:00,78.61,78.61,78.52,78.54,34570.0,77.9139,77.9139,77.8246,77.8445,34570.0
2017-01-31 12:40:00,78.55,78.6,78.49,78.51,87193.0,77.8544,77.9039,77.7949,77.8147,87193.0
2017-01-31 12:45:00,78.52,78.54,78.36,78.38,74602.0,77.8246,77.8445,77.6661,77.6859,74602.0
2017-01-31 12:50:00,78.4,78.41,78.31,78.32,34865.0,77.7057,77.7156,77.6165,77.6264,34865.0
2017-01-31 12:55:00,78.33,78.34,78.24,78.26,26443.0,77.6363,77.6462,77.5471,77.5669,26443.0
2017-01-31 13:00:00,78.25,78.28,78.18,78.22,27398.0,77.557,77.5868,77.4877,77.5273,27398.0
2017-01-31 13:05:00,78.24,78.29,78.21,78.28,29699.0,77.5471,77.5967,77.5174,77.5868,29699.0
2017-01-31 13:10:00,78.27,78.31,78.2,78.29,53369.0,77.5769,77.6165,77.5075,77.5967,53369.0
2017-01-31 13:15:00,78.28,78.44,78.28,78.44,13679.0,77.5868,77.7454,77.5868,77.7454,13679.0
2017-01-31 13:20:00,78.43,78.5,78.39,78.44,39014.0,77.7354,77.8048,77.6958,77.7454,39014.0
2017-01-31 13:25:00,78.44,78.51,78.42,78.49,31309.0,77.7454,77.8147,77.7255,77.7949,31309.0
2017-01-31 13:30:00,78.48,78.51,78.42,78.47,84013.0,77.785,77.8147,77.7255,77.7751,84013.0
2017-01-31 13:35:00,78.48,78.61,78.47,78.56,52945.0,77.785,77.9139,77.7751,77.8643,52945.0
2017-01-31 13:40:00,78.56,78.56,78.46,78.47,12199.0,77.8643,77.8643,77.7652,77.7751,12199.0
2017-01-31 13:45:00,78.48,78.56,78.46,78.56,43102.0,77.785,77.8643,77.7652,77.8643,43102.0
2017-01-31 13:50:00,78.56,78.59,78.53,78.56,39137.0,77.8643,77.894,77.8346,77.8643,39137.0
2017-01-31 13:55:00,78.57,78.59,78.53,78.59,19771.0,77.8742,77.894,77.8346,77.894,19771.0
2017-01-31 14:00:00,78.59,78.6,78.44,78.45,50907.0,77.894,77.9039,77.7454,77.7553,50907.0
2017-01-31 14:05:00,78.45,78.54,78.43,78.51,25883.0,77.7553,77.8445,77.7354,77.8147,25883.0
2017-01-31 14:10:00,78.51,78.56,78.49,78.56,26607.0,77.8147,77.8643,77.7949,77.8643,26607.0
2017-01-31 14:15:00,78.56,78.61,78.52,78.54,35271.0,77.8643,77.9139,77.8246,77.8445,35271.0
2017-01-31 14:20:00,78.54,78.6,78.52,78.58,33795.0,77.8445,77.9039,77.8246,77.8841,33795.0
2017-01-31 14:25:00,78.59,78.6,78.54,78.55,21930.0,77.894,77.9039,77.8445,77.8544,21930.0
2017-01-31 14:30:00,78.55,78.67,78.54,78.66,98851.0,77.8544,77.9733,77.8445,77.9634,98851.0
2017-01-31 14:35:00,78.66,78.79,78.66,78.78,27188.0,77.9634,78.0923,77.9634,78.0823,27188.0
2017-01-31 14:40:00,78.78,79.01,78.77,79.0,86463.0,78.0823,78.3103,78.0724,78.3004,86463.0
2017-01-31 14:45:00,79.01,79.04,78.9,78.96,112980.0,78.3103,78.34,78.2013,78.2608,112980.0
2017-01-31 14:50:00,78.96,79.0,78.96,79.0,35476.0,78.2608,78.3004,78.2608,78.3004,35476.0
2017-01-31 14:55:00,78.99,79.04,78.84,79.0,68581.0,78.2905,78.34,78.1418,78.3004,68581.0
2017-01-31 15:00:00,79.0,79.04,78.99,79.0,291207.0,78.3004,78.34,78.2905,78.3004,291207.0
2017-01-31 15:05:00,79.02,79.04,79.0,79.01,68849.0,78.3202,78.34,78.3004,78.3103,68849.0
2017-01-31 15:10:00,79.02,79.13,79.0,79.05,97078.0,78.3202,78.4292,78.3004,78.35,97078.0
2017-01-31 15:15:00,79.05,79.05,78.97,78.98,42516.0,78.35,78.35,78.2707,78.2806,42516.0
2017-01-31 15:20:00,78.97,79.01,78.94,78.94,59033.0,78.2707,78.3103,78.2409,78.2409,59033.0
2017-01-31 15:25:00,78.94,79.03,78.9,79.0,99136.0,78.2409,78.3301,78.2013,78.3004,99136.0
2017-01-31 15:30:00,79.0,79.11,78.99,79.08,223748.0,78.3004,78.4094,78.2905,78.3797,223748.0
2017-01-31 15:35:00,79.08,79.08,79.04,79.06,89033.0,78.3797,78.3797,78.34,78.3599,89033.0
2017-01-31 15:40:00,79.06,79.12,79.04,79.09,167483.0,78.3599,78.4193,78.34,78.3896,167483.0
2017-01-31 15:45:00,79.08,79.15,79.08,79.14,202908.0,78.3797,78.4491,78.3797,78.4392,202908.0
2017-01-31 15:50:00,79.14,79.14,78.98,79.0,249725.0,78.4392,78.4392,78.2806,78.3004,249725.0
2017-01-31 15:55:00,79.0,79.12,78.98,79.1,486032.0,78.3004,78.4193,78.2806,78.3995,486032.0
2017-02-01 09:30:00,78.91,79.3,78.02,78.53,201571.0,78.2112,78.5977,77.3291,77.8346,201571.0
2017-02-01 09:35:00,78.56,78.6,77.91,78.02,130761.0,77.8643,77.9039,77.22,77.3291,130761.0
2017-02-01 09:40:00,78.04,78.28,78.02,78.1,103491.0,77.3489,77.5868,77.3291,77.4084,103491.0
2017-02-01 09:45:00,78.12,78.23,77.94,77.99,238667.0,77.4282,77.5372,77.2498,77.2993,238667.0
2017-02-01 09:50:00,78.03,78.11,77.69,77.85,88015.0,77.339,77.4183,77.002,77.1606,88015.0
2017-02-01 09:55:00,77.85,77.99,77.57,77.59,134921.0,77.1606,77.2993,76.8831,76.9029,134921.0
2017-02-01 10:00:00,77.6,77.65,77.45,77.53,138531.0,76.9128,76.9624,76.7641,76.8434,138531.0
2017-02-01 10:05:00,77.55,77.75,77.48,77.52,113589.0,76.8632,77.0615,76.7939,76.8335,113589.0
2017-02-01 10:10:00,77.54,77.9,77.52,77.82,81743.0,76.8533,77.2101,76.8335,77.1308,81743.0
2017-02-01 10:15:00,77.8,77.9,77.74,77.78,50016.0,77.111,77.2101,77.0516,77.0912,50016.0
2017-02-01 10:20:00,77.77,78.09,77.77,78.05,93245.0,77.0813,77.3985,77.0813,77.3588,93245.0
2017-02-01 10:25:00,78.05,78.37,78.05,78.3,89156.0,77.3588,77.676,77.3588,77.6066,89156.0
2017-02-01 10:30:00,78.28,78.39,78.2,78.2,87566.0,77.5868,77.6958,77.5075,77.5075,87566.0
2017-02-01 10:35:00,78.21,78.36,78.09,78.1,53754.0,77.5174,77.6661,77.3985,77.4084,53754.0
2017-02-01 10:40:00,78.1,78.1,77.85,77.87,49264.0,77.4084,77.4084,77.1606,77.1804,49264.0
2017-02-01 10:45:00,77.87,77.93,77.86,77.91,67901.0,77.1804,77.2399,77.1705,77.22,67901.0
2017-02-01 10:50:00,77.93,78.22,77.93,78.16,62763.0,77.2399,77.5273,77.2399,77.4678,62763.0
2017-02-01 10:55:00,78.17,78.18,78.0,78.18,67489.0,77.4777,77.4877,77.3093,77.4877,67489.0
2017-02-01 11:00:00,78.17,78.32,78.15,78.27,34597.0,77.4777,77.6264,77.4579,77.5769,34597.0
2017-02-01 11:05:00,78.28,78.33,78.2,78.3,36928.0,77.5868,77.6363,77.5075,77.6066,36928.0
2017-02-01 11:10:00,78.3,78.35,78.25,78.34,35911.0,77.6066,77.6562,77.557,77.6462,35911.0
2017-02-01 11:15:00,78.35,78.4,78.3,78.37,44522.0,77.6562,77.7057,77.6066,77.676,44522.0
2017-02-01 11:20:00,78.36,78.42,78.25,78.29,48323.0,77.6661,77.7255,77.557,77.5967,48323.0
2017-02-01 11:25:00,78.3,78.45,78.27,78.42,57508.0,77.6066,77.7553,77.5769,77.7255,57508.0
2017-02-01 11:30:00,78.44,78.44,78.26,78.3,40186.0,77.7454,77.7454,77.5669,77.6066,40186.0
2017-02-01 11:35:00,78.3,78.47,78.27,78.45,80625.0,77.6066,77.7751,77.5769,77.7553,80625.0
2017-02-01 11:40:00,78.46,78.56,78.39,78.46,122578.0,77.7652,77.8643,77.6958,77.7652,122578.0
2017-02-01 11:45:00,78.48,78.57,78.13,78.14,68365.0,77.785,77.8742,77.4381,77.448,68365.0
2017-02-01 11:50:00,78.18,78.36,78.17,78.34,62535.0,77.4877,77.6661,77.4777,77.6462,62535.0
2017-02-01 11:55:00,78.33,78.48,78.24,78.46,57169.0,77.6363,77.785,77.5471,77.7652,57169.0
2017-02-01 12:00:00,78.47,78.59,78.39,78.56,98813.0,77.7751,77.894,77.6958,77.8643,98813.0
2017-02-01 12:05:00,78.56,78.57,78.41,78.5,48956.0,77.8643,77.8742,77.7156,77.8048,48956.0
2017-02-01 12:10:00,78.5,78.51,78.37,78.37,36274.0,77.8048,77.8147,77.676,77.676,36274.0
2017-02-01 12:15:00,78.37,78.4,78.28,78.28,34369.0,77.676,77.7057,77.5868,77.5868,34369.0
2017-02-01 12:20:00,78.29,78.41,78.24,78.4,29272.0,77.5967,77.7156,77.5471,77.7057,29272.0
2017-02-01 12:25:00,78.41,78.46,78.36,78.46,14194.0,77.7156,77.7652,77.6661,77.7652,14194.0
2017-02-01 12:30:00,78.47,78.5,78.45,78.48,86126.0,77.7751,77.8048,77.7553,77.785,86126.0
2017-02-01 12:35:00,78.48,78.5,78.46,78.48,24786.0,77.785,77.8048,77.7652,77.785,24786.0
2017-02-01 12:40:00,78.47,78.51,78.46,78.49,17880.0,77.7751,77.8147,77.7652,77.7949,17880.0
2017-02-01 12:45:00,78.49,78.5,78.49,78.5,20252.0,77.7949,77.8048,77.7949,77.8048,20252.0
2017-02-01 12:50:00,78.5,78.5,78.45,78.47,119306.0,77.8048,77.8048,77.7553,77.7751,119306.0
2017-02-01 12:55:00,78.46,78.5,78.46,78.47,13720.0,77.7652,77.8048,77.7652,77.7751,13720.0
2017-02-01 13:00:00,78.47,78.48,78.43,78.47,18337.0,77.7751,77.785,77.7354,77.7751,18337.0
2017-02-01 13:05:00,78.46,78.53,78.45,78.52,93162.0,77.7652,77.8346,77.7553,77.8246,93162.0
2017-02-01 13:10:00,78.52,78.52,78.45,78.45,19154.0,77.8246,77.8246,77.7553,77.7553,19154.0
2017-02-01 13:15:00,78.46,78.47,78.43,78.46,9556.0,77.7652,77.7751,77.7354,77.7652,9556.0
2017-02-01 13:20:00,78.46,78.5,78.44,78.49,26626.0,77.7652,77.8048,77.7454,77.7949,26626.0
2017-02-01 13:25:00,78.48,78.49,78.31,78.33,23821.0,77.785,77.7949,77.6165,77.6363,23821.0
2017-02-01 13:30:00,78.33,78.35,78.23,78.23,27666.0,77.6363,77.6562,77.5372,77.5372,27666.0
2017-02-01 13:35:00,78.24,78.28,78.23,78.27,15107.0,77.5471,77.5868,77.5372,77.5769,15107.0
2017-02-01 13:40:00,78.28,78.36,78.28,78.36,16589.0,77.5868,77.6661,77.5868,77.6661,16589.0
2017-02-01 13:45:00,78.36,78.5,78.36,78.37,15352.0,77.6661,77.8048,77.6661,77.676,15352.0
2017-02-01 13:50:00,78.37,78.48,78.35,78.39,35055.0,77.676,77.785,77.6562,77.6958,35055.0
2017-02-01 13:55:00,78.41,78.44,78.31,78.42,11903.0,77.7156,77.7454,77.6165,77.7255,11903.0
2017-02-01 14:00:00,78.42,78.57,78.38,78.44,35316.0,77.7255,77.8742,77.6859,77.7454,35316.0
2017-02-01 14:05:00,78.45,78.54,78.41,78.53,49689.0,77.7553,77.8445,77.7156,77.8346,49689.0
2017-02-01 14:10:00,78.53,78.73,78.53,78.71,26964.0,77.8346,78.0328,77.8346,78.013,26964.0
2017-02-01 14:15:00,78.72,78.72,78.53,78.58,60083.0,78.0229,78.0229,77.8346,77.8841,60083.0
2017-02-01 14:20:00,78.58,78.61,78.37,78.44,38723.0,77.8841,77.9139,77.676,77.7454,38723.0
2017-02-01 14:25:00,78.44,78.56,78.42,78.45,35536.0,77.7454,77.8643,77.7255,77.7553,35536.0
2017-02-01 14:30:00,78.46,78.46,78.36,78.38,37998.0,77.7652,77.7652,77.6661,77.6859,37998.0
2017-02-01 14:35:00,78.38,78.4,78.34,78.36,22082.0,77.6859,77.7057,77.6462,77.6661,22082.0
2017-02-01 14:40:00,78.35,78.36,78.22,78.23,28188.0,77.6562,77.6661,77.5273,77.5372,28188.0
2017-02-01 14:45:00,78.25,78.36,78.22,78.31,29132.0,77.557,77.6661,77.5273,77.6165,29132.0
2017-02-01 14:50:00,78.31,78.32,78.18,78.26,137393.0,77.6165,77.6264,77.4877,77.5669,137393.0
2017-02-01 14:55:00,78.27,78.37,78.27,78.36,91920.0,77.5769,77.676,77.5769,77.6661,91920.0
2017-02-01 15:00:00,78.37,78.41,78.35,78.4,59194.0,77.676,77.7156,77.6562,77.7057,59194.0
2017-02-01 15:05:00,78.4,78.42,78.34,78.36,17086.0,77.7057,77.7255,77.6462,77.6661,17086.0
2017-02-01 15:10:00,78.36,78.42,78.36,78.39,21101.0,77.6661,77.7255,77.6661,77.6958,21101.0
2017-02-01 15:15:00,78.39,78.43,78.35,78.38,30059.0,77.6958,77.7354,77.6562,77.6859,30059.0
2017-02-01 15:20:00,78.38,78.48,78.38,78.45,70217.0,77.6859,77.785,77.6859,77.7553,70217.0
2017-02-01 15:25:00,78.45,78.46,78.39,78.45,45072.0,77.7553,77.7652,77.6958,77.7553,45072.0
2017-02-01 15:30:00,78.45,78.47,78.41,78.42,46686.0,77.7553,77.7751,77.7156,77.7255,46686.0
2017-02-01 15:35:00,78.42,78.5,78.41,78.5,130075.0,77.7255,77.8048,77.7156,77.8048,130075.0
2017-02-01 15:40:00,78.5,78.56,78.5,78.56,105404.0,77.8048,77.8643,77.8048,77.8643,105404.0
2017-02-01 15:45:00,78.55,78.6,78.48,78.6,131603.0,77.8544,77.9039,77.785,77.9039,131603.0
2017-02-01 15:50:00,78.59,78.63,78.55,78.62,130672.0,77.894,77.9337,77.8544,77.9238,130672.0
2017-02-01 15:55:00,78.62,78.63,78.56,78.58,182397.0,77.9238,77.9337,77.8643,77.8841,182397.0
2017-02-02 09:30:00,78.33,78.51,77.89,78.13,109780.0,77.6363,77.8147,77.2002,77.4381,109780.0
2017-02-02 09:35:00,78.12,78.33,78.05,78.26,38849.0,77.4282,77.6363,77.3588,77.5669,38849.0
2017-02-02 09:40:00,78.23,78.42,77.93,78.4,123252.0,77.5372,77.7255,77.2399,77.7057,123252.0
2017-02-02 09:45:00,78.39,78.82,78.39,78.75,82772.0,77.6958,78.122,77.6958,78.0526,82772.0
2017-02-02 09:50:00,78.76,78.85,78.67,78.81,67628.0,78.0625,78.1517,77.9733,78.1121,67628.0
2017-02-02 09:55:00,78.81,79.07,78.8,78.92,108940.0,78.1121,78.3698,78.1022,78.2211,108940.0
2017-02-02 10:00:00,78.91,78.95,78.9,78.9,87544.0,78.2112,78.2508,78.2013,78.2013,87544.0
2017-02-02 10:05:00,78.91,78.92,78.73,78.91,116734.0,78.2112,78.2211,78.0328,78.2112,116734.0
2017-02-02 10:10:00,78.9,79.08,78.89,78.95,48601.0,78.2013,78.3797,78.1914,78.2508,48601.0
2017-02-02 10:15:00,78.93,79.05,78.83,78.87,71753.0,78.231,78.35,78.1319,78.1715,71753.0
2017-02-02 10:20:00,78.85,78.86,78.69,78.83,83263.0,78.1517,78.1616,77.9931,78.1319,83263.0
2017-02-02 10:25:00,78.83,78.92,78.73,78.84,52861.0,78.1319,78.2211,78.0328,78.1418,52861.0
2017-02-02 10:30:00,78.83,79.06,78.82,79.03,55712.0,78.1319,78.3599,78.122,78.3301,55712.0
2017-02-02 10:35:00,79.04,79.23,79.03,79.15,51974.0,78.34,78.5284,78.3301,78.4491,51974.0
2017-02-02 10:40:00,79.15,79.19,79.03,79.18,33580.0,78.4491,78.4887,78.3301,78.4788,33580.0
2017-02-02 10:45:00,79.18,79.22,79.11,79.16,66676.0,78.4788,78.5184,78.4094,78.459,66676.0
2017-02-02 10:50:00,79.16,79.18,78.98,79.1,97576.0,78.459,78.4788,78.2806,78.3995,97576.0
2017-02-02 10:55:00,79.09,79.22,79.08,79.19,34307.0,78.3896,78.5184,78.3797,78.4887,34307.0
2017-02-02 11:00:00,79.19,79.23,79.13,79.21,37311.0,78.4887,78.5284,78.4292,78.5085,37311.0
2017-02-02 11:05:00,79.18,79.25,79.16,79.23,47340.0,78.4788,78.5482,78.459,78.5284,47340.0
2017-02-02 11:10:00,79.2,79.31,79.18,79.24,92986.0,78.4986,78.6077,78.4788,78.5383,92986.0
2017-02-02 11:15:00,79.23,79.27,79.13,79.27,52312.0,78.5284,78.568,78.4292,78.568,52312.0
2017-02-02 11:20:00,79.27,79.57,79.27,79.45,123320.0,78.568,78.8653,78.568,78.7464,123320.0
2017-02-02 11:25:00,79.46,79.63,79.46,79.61,56973.0,78.7563,78.9248,78.7563,78.905,56973.0
2017-02-02 11:30:00,79.61,79.64,79.55,79.61,81764.0,78.905,78.9347,78.8455,78.905,81764.0
2017-02-02 11:35:00,79.63,80.07,79.62,80.01,303672.0,78.9248,79.3609,78.9149,79.3015,303672.0
2017-02-02 11:40:00,80.01,80.18,79.86,79.9,159302.0,79.3015,79.4699,79.1528,79.1924,159302.0
2017-02-02 11:45:00,79.88,80.05,79.83,80.0,205312.0,79.1726,79.3411,79.123,79.2915,205312.0
2017-02-02 11:50:00,80.0,80.02,79.5,79.5,236759.0,79.2915,79.3114,78.796,78.796,236759.0
2017-02-02 11:55:00,79.5,79.53,79.3,79.5,102042.0,78.796,78.8257,78.5977,78.796,102042.0
2017-02-02 12:00:00,79.5,79.53,79.4,79.51,34499.0,78.796,78.8257,78.6969,78.8059,34499.0
2017-02-02 12:05:00,79.52,79.55,79.46,79.53,53043.0,78.8158,78.8455,78.7563,78.8257,53043.0
2017-02-02 12:10:00,79.53,79.77,79.47,79.72,74435.0,78.8257,79.0636,78.7662,79.014,74435.0
2017-02-02 12:15:00,79.7,79.93,79.69,79.88,77651.0,78.9942,79.2222,78.9843,79.1726,77651.0
2017-02-02 12:20:00,79.88,79.92,79.75,79.81,54539.0,79.1726,79.2122,79.0438,79.1032,54539.0
2017-02-02 12:25:00,79.81,79.83,79.67,79.74,26707.0,79.1032,79.123,78.9645,79.0338,26707.0
2017-02-02 12:30:00,79.74,79.82,79.7,79.8,26350.0,79.0338,79.1131,78.9942,79.0933,26350.0
2017-02-02 12:35:00,79.81,79.91,79.79,79.85,30094.0,79.1032,79.2023,79.0834,79.1429,30094.0
2017-02-02 12:40:00,79.85,79.92,79.84,79.87,42618.0,79.1429,79.2122,79.133,79.1627,42618.0
2017-02-02 12:45:00,79.88,79.97,79.86,79.91,50051.0,79.1726,79.2618,79.1528,79.2023,50051.0
2017-02-02 12:50:00,79.91,79.95,79.86,79.88,27324.0,79.2023,79.242,79.1528,79.1726,27324.0
2017-02-02 12:55:00,79.87,79.89,79.82,79.88,25993.0,79.1627,79.1825,79.1131,79.1726,25993.0
2017-02-02 13:00:00,79.86,79.88,79.75,79.79,72397.0,79.1528,79.1726,79.0438,79.0834,72397.0
2017-02-02 13:05:00,79.79,79.91,79.79,79.91,62737.0,79.0834,79.2023,79.0834,79.2023,62737.0
2017-02-02 13:10:00,79.9,80.01,79.8,79.96,52551.0,79.1924,79.3015,79.0933,79.2519,52551.0
2017-02-02 13:15:00,79.97,80.03,79.93,79.97,27450.0,79.2618,79.3213,79.2222,79.2618,27450.0
2017-02-02 13:20:00,79.97,79.97,79.87,79.87,38465.0,79.2618,79.2618,79.1627,79.1627,38465.0
2017-02-02 13:25:00,79.87,79.93,79.8,79.83,98704.0,79.1627,79.2222,79.0933,79.123,98704.0
2017-02-02 13:30:00,79.84,79.94,79.83,79.94,38246.0,79.133,79.2321,79.123,79.2321,38246.0
2017-02-02 13:35:00,79.93,79.98,79.87,79.96,17175.0,79.2222,79.2717,79.1627,79.2519,17175.0
2017-02-02 13:40:00,79.97,80.21,79.96,80.2,132770.0,79.2618,79.4997,79.2519,79.4898,132770.0
2017-02-02 13:45:00,80.2,80.26,80.02,80.06,77416.0,79.4898,79.5492,79.3114,79.351,77416.0
2017-02-02 13:50:00,80.07,80.16,79.99,80.16,136654.0,79.3609,79.4501,79.2816,79.4501,136654.0
2017-02-02 13:55:00,80.16,80.17,79.99,80.0,148890.0,79.4501,79.46,79.2816,79.2915,148890.0
2017-02-02 14:00:00,80.0,80.01,79.93,79.98,79972.0,79.2915,79.3015,79.2222,79.2717,79972.0
2017-02-02 14:05:00,79.97,80.08,79.95,80.0,81160.0,79.2618,79.3708,79.242,79.2915,81160.0
2017-02-02 14:10:00,79.99,80.08,79.99,80.07,71336.0,79.2816,79.3708,79.2816,79.3609,71336.0
2017-02-02 14:15:00,80.07,80.09,79.94,79.95,67664.0,79.3609,79.3807,79.2321,79.242,67664.0
2017-02-02 14:20:00,79.92,79.92,79.67,79.86,67833.0,79.2122,79.2122,78.9645,79.1528,67833.0
2017-02-02 14:25:00,79.86,79.95,79.79,79.82,106334.0,79.1528,79.242,79.0834,79.1131,106334.0
2017-02-02 14:30:00,79.82,79.84,79.78,79.83,55302.0,79.1131,79.133,79.0735,79.123,55302.0
2017-02-02 14:35:00,79.83,79.88,79.69,79.79,68025.0,79.123,79.1726,78.9843,79.0834,68025.0
2017-02-02 14:40:00,79.79,79.95,79.77,79.95,93470.0,79.0834,79.242,79.0636,79.242,93470.0
2017-02-02 14:45:00,79.95,79.99,79.78,79.81,60215.0,79.242,79.2816,79.0735,79.1032,60215.0
2017-02-02 14:50:00,79.81,79.96,79.81,79.93,76833.0,79.1032,79.2519,79.1032,79.2222,76833.0
2017-02-02 14:55:00,79.92,80.0,79.87,79.99,50075.0,79.2122,79.2915,79.1627,79.2816,50075.0
2017-02-02 15:00:00,79.98,80.01,79.88,79.99,63440.0,79.2717,79.3015,79.1726,79.2816,63440.0
2017-02-02 15:05:00,79.99,80.02,79.93,79.96,59560.0,79.2816,79.3114,79.2222,79.2519,59560.0
2017-02-02 15:10:00,79.95,79.97,79.89,79.92,61691.0,79.242,79.2618,79.1825,79.2122,61691.0
2017-02-02 15:15:00,79.92,79.94,79.79,79.94,67358.0,79.2122,79.2321,79.0834,79.2321,67358.0
2017-02-02 15:20:00,79.93,80.01,79.92,79.97,78850.0,79.2222,79.3015,79.2122,79.2618,78850.0
2017-02-02 15:25:00,79.97,80.06,79.96,80.06,81785.0,79.2618,79.351,79.2519,79.351,81785.0
2017-02-02 15:30:00,80.06,80.06,79.89,79.9,175981.0,79.351,79.351,79.1825,79.1924,175981.0
2017-02-02 15:35:00,79.9,79.95,79.88,79.91,66930.0,79.1924,79.242,79.1726,79.2023,66930.0
2017-02-02 15:40:00,79.9,80.0,79.87,79.98,160926.0,79.1924,79.2915,79.1627,79.2717,160926.0
2017-02-02 15:45:00,80.0,80.02,79.97,80.01,137980.0,79.2915,79.3114,79.2618,79.3015,137980.0
2017-02-02 15:50:00,80.02,80.05,79.99,80.04,175153.0,79.3114,79.3411,79.2816,79.3312,175153.0
2017-02-02 15:55:00,80.03,80.22,79.98,80.13,533279.0,79.3213,79.5096,79.2717,79.4204,533279.0
2017-02-03 09:30:00,80.39,80.45,80.13,80.33,104881.0,79.6781,79.7376,79.4204,79.6186,104881.0
2017-02-03 09:35:00,80.28,80.7,80.28,80.51,134607.0,79.5691,79.9853,79.5691,79.797,134607.0
2017-02-03 09:40:00,80.51,80.63,80.37,80.48,59821.0,79.797,79.916,79.6583,79.7673,59821.0
2017-02-03 09:45:00,80.48,80.69,80.46,80.53,61467.0,79.7673,79.9754,79.7475,79.8168,61467.0
2017-02-03 09:50:00,80.55,80.62,80.41,80.59,100723.0,79.8367,79.9061,79.6979,79.8763,100723.0
2017-02-03 09:55:00,80.6,80.71,80.57,80.63,41852.0,79.8862,79.9953,79.8565,79.916,41852.0
2017-02-03 10:00:00,80.64,80.68,80.56,80.58,97334.0,79.9259,79.9655,79.8466,79.8664,97334.0
2017-02-03 10:05:00,80.59,80.61,80.46,80.48,55445.0,79.8763,79.8961,79.7475,79.7673,55445.0
2017-02-03 10:10:00,80.5,80.51,80.44,80.48,33474.0,79.7871,79.797,79.7276,79.7673,33474.0
2017-02-03 10:15:00,80.47,80.5,80.22,80.25,131094.0,79.7574,79.7871,79.5096,79.5393,131094.0
2017-02-03 10:20:00,80.27,80.27,80.01,80.17,93195.0,79.5591,79.5591,79.3015,79.46,93195.0
2017-02-03 10:25:00,80.18,80.46,80.18,80.41,34079.0,79.4699,79.7475,79.4699,79.6979,34079.0
2017-02-03 10:30:00,80.43,80.46,80.4,80.41,48276.0,79.7177,79.7475,79.688,79.6979,48276.0
2017-02-03 10:35:00,80.4,80.4,80.09,80.12,31638.0,79.688,79.688,79.3807,79.4105,31638.0
2017-02-03 10:40:00,80.09,80.18,80.09,80.16,68040.0,79.3807,79.4699,79.3807,79.4501,68040.0
2017-02-03 10:45:00,80.15,80.16,80.02,80.08,84844.0,79.4402,79.4501,79.3114,79.3708,84844.0
2017-02-03 10:50:00,80.08,80.09,79.88,79.92,69306.0,79.3708,79.3807,79.1726,79.2122,69306.0
2017-02-03 10:55:00,79.92,79.94,79.81,79.92,56742.0,79.2122,79.2321,79.1032,79.2122,56742.0
2017-02-03 11:00:00,79.93,80.12,79.93,80.06,72756.0,79.2222,79.4105,79.2222,79.351,72756.0
2017-02-03 11:05:00,80.06,80.14,80.01,80.05,72063.0,79.351,79.4303,79.3015,79.3411,72063.0
2017-02-03 11:10:00,80.05,80.18,80.02,80.17,47201.0,79.3411,79.4699,79.3114,79.46,47201.0
2017-02-03 11:15:00,80.16,80.19,80.11,80.15,22670.0,79.4501,79.4799,79.4006,79.4402,22670.0
2017-02-03 11:20:00,80.15,80.2,79.98,80.0,38722.0,79.4402,79.4898,79.2717,79.2915,38722.0
2017-02-03 11:25:00,80.0,80.03,79.97,79.98,37317.0,79.2915,79.3213,79.2618,79.2717,37317.0
2017-02-03 11:30:00,79.98,80.09,79.95,80.0,28411.0,79.2717,79.3807,79.242,79.2915,28411.0
2017-02-03 11:35:00,79.99,80.0,79.89,80.0,24867.0,79.2816,79.2915,79.1825,79.2915,24867.0
2017-02-03 11:40:00,80.0,80.02,79.89,79.98,18416.0,79.2915,79.3114,79.1825,79.2717,18416.0
2017-02-03 11:45:00,79.97,80.01,79.95,79.99,31040.0,79.2618,79.3015,79.242,79.2816,31040.0
2017-02-03 11:50:00,80.0,80.1,80.0,80.05,38026.0,79.2915,79.3907,79.2915,79.3411,38026.0
2017-02-03 11:55:00,80.06,80.08,79.99,80.01,46225.0,79.351,79.3708,79.2816,79.3015,46225.0
2017-02-03 12:00:00,80.02,80.08,80.0,80.06,34754.0,79.3114,79.3708,79.2915,79.351,34754.0
2017-02-03 12:05:00,80.07,80.21,80.06,80.19,72919.0,79.3609,79.4997,79.351,79.4799,72919.0
2017-02-03 12:10:00,80.19,80.25,80.17,80.25,30671.0,79.4799,79.5393,79.46,79.5393,30671.0
2017-02-03 12:15:00,80.25,80.33,80.24,80.31,25266.0,79.5393,79.6186,79.5294,79.5988,25266.0
2017-02-03 12:20:00,80.32,80.4,80.31,80.4,29297.0,79.6087,79.688,79.5988,79.688,29297.0
2017-02-03 12:25:00,80.4,80.42,80.37,80.41,42986.0,79.688,79.7078,79.6583,79.6979,42986.0
2017-02-03 12:30:00,80.42,80.42,80.38,80.42,21450.0,79.7078,79.7078,79.6682,79.7078,21450.0
2017-02-03 12:35:00,80.42,80.43,80.33,80.35,23808.0,79.7078,79.7177,79.6186,79.6384,23808.0
2017-02-03 12:40:00,80.36,80.36,80.29,80.31,21825.0,79.6484,79.6484,79.579,79.5988,21825.0
2017-02-03 12:45:00,80.31,80.38,80.29,80.37,15053.0,79.5988,79.6682,79.579,79.6583,15053.0
2017-02-03 12:50:00,80.38,80.38,80.32,80.33,12606.0,79.6682,79.6682,79.6087,79.6186,12606.0
2017-02-03 12:55:00,80.33,80.33,80.25,80.27,20650.0,79.6186,79.6186,79.5393,79.5591,20650.0
2017-02-03 13:00:00,80.27,80.29,80.21,80.22,22856.0,79.5591,79.579,79.4997,79.5096,22856.0
2017-02-03 13:05:00,80.23,80.27,80.21,80.26,25056.0,79.5195,79.5591,79.4997,79.5492,25056.0
2017-02-03 13:10:00,80.26,80.3,80.24,80.3,20612.0,79.5492,79.5889,79.5294,79.5889,20612.0
2017-02-03 13:15:00,80.3,80.34,80.29,80.32,9473.0,79.5889,79.6285,79.579,79.6087,9473.0
2017-02-03 13:20:00,80.32,80.37,80.31,80.34,18760.0,79.6087,79.6583,79.5988,79.6285,18760.0
2017-02-03 13:25:00,80.34,80.39,80.34,80.36,35387.0,79.6285,79.6781,79.6285,79.6484,35387.0
2017-02-03 13:30:00,80.37,80.37,80.3,80.32,23836.0,79.6583,79.6583,79.5889,79.6087,23836.0
2017-02-03 13:35:00,80.31,80.33,80.27,80.31,22893.0,79.5988,79.6186,79.5591,79.5988,22893.0
2017-02-03 13:40:00,80.3,80.32,80.27,80.29,36515.0,79.5889,79.6087,79.5591,79.579,36515.0
2017-02-03 13:45:00,80.29,80.32,80.27,80.3,27702.0,79.579,79.6087,79.5591,79.5889,27702.0
2017-02-03 13:50:00,80.3,80.33,80.29,80.32,26214.0,79.5889,79.6186,79.579,79.6087,26214.0
2017-02-03 13:55:00,80.33,80.34,80.28,80.33,29542.0,79.6186,79.6285,79.5691,79.6186,29542.0
2017-02-03 14:00:00,80.32,80.34,80.29,80.3,18071.0,79.6087,79.6285,79.579,79.5889,18071.0
2017-02-03 14:05:00,80.3,80.34,80.23,80.23,54093.0,79.5889,79.6285,79.5195,79.5195,54093.0
2017-02-03 14:10:00,80.23,80.34,80.23,80.32,32483.0,79.5195,79.6285,79.5195,79.6087,32483.0
2017-02-03 14:15:00,80.33,80.35,80.27,80.28,23898.0,79.6186,79.6384,79.5591,79.5691,23898.0
2017-02-03 14:20:00,80.27,80.33,80.24,80.29,41485.0,79.5591,79.6186,79.5294,79.579,41485.0
2017-02-03 14:25:00,80.29,80.32,80.27,80.3,111320.0,79.579,79.6087,79.5591,79.5889,111320.0
2017-02-03 14:30:00,80.29,80.36,80.27,80.36,26153.0,79.579,79.6484,79.5591,79.6484,26153.0
2017-02-03 14:35:00,80.37,80.38,80.34,80.36,18129.0,79.6583,79.6682,79.6285,79.6484,18129.0
2017-02-03 14:40:00,80.37,80.45,80.36,80.39,24621.0,79.6583,79.7376,79.6484,79.6781,24621.0
2017-02-03 14:45:00,80.41,80.42,80.33,80.34,17166.0,79.6979,79.7078,79.6186,79.6285,17166.0
2017-02-03 14:50:00,80.34,80.42,80.33,80.4,31362.0,79.6285,79.7078,79.6186,79.688,31362.0
2017-02-03 14:55:00,80.41,80.44,80.39,80.43,16795.0,79.6979,79.7276,79.6781,79.7177,16795.0
2017-02-03 15:00:00,80.42,80.46,80.38,80.39,75084.0,79.7078,79.7475,79.6682,79.6781,75084.0
2017-02-03 15:05:00,80.39,80.42,80.38,80.4,45675.0,79.6781,79.7078,79.6682,79.688,45675.0
2017-02-03 15:10:00,80.4,80.43,80.37,80.38,51860.0,79.688,79.7177,79.6583,79.6682,51860.0
2017-02-03 15:15:00,80.38,80.39,80.32,80.33,49578.0,79.6682,79.6781,79.6087,79.6186,49578.0
2017-02-03 15:20:00,80.33,80.36,80.32,80.32,24099.0,79.6186,79.6484,79.6087,79.6087,24099.0
2017-02-03 15:25:00,80.31,80.32,80.15,80.15,57271.0,79.5988,79.6087,79.4402,79.4402,57271.0
2017-02-03 15:30:00,80.15,80.25,80.07,80.23,120448.0,79.4402,79.5393,79.3609,79.5195,120448.0
2017-02-03 15:35:00,80.23,80.27,80.22,80.23,52868.0,79.5195,79.5591,79.5096,79.5195,52868.0
2017-02-03 15:40:00,80.23,80.25,80.2,80.23,69239.0,79.5195,79.5393,79.4898,79.5195,69239.0
2017-02-03 15:45:00,80.23,80.3,80.23,80.26,80605.0,79.5195,79.5889,79.5195,79.5492,80605.0
2017-02-03 15:50:00,80.26,80.3,80.24,80.27,109023.0,79.5492,79.5889,79.5294,79.5591,109023.0
2017-02-03 15:55:00,80.27,80.28,80.19,80.23,245516.0,79.5591,79.5691,79.4799,79.5195,245516.0
2017-02-06 09:30:00,80.0,80.12,79.71,79.88,68085.0,79.2915,79.4105,79.0041,79.1726,68085.0
2017-02-06 09:35:00,79.97,79.99,79.54,79.9,41208.0,79.2618,79.2816,78.8356,79.1924,41208.0
2017-02-06 09:40:00,79.92,79.92,79.66,79.66,34997.0,79.2122,79.2122,78.9546,78.9546,34997.0
2017-02-06 09:45:00,79.67,79.69,79.35,79.36,61859.0,78.9645,78.9843,78.6473,78.6572,61859.0
2017-02-06 09:50:00,79.36,79.66,79.35,79.61,24468.0,78.6572,78.9546,78.6473,78.905,24468.0
2017-02-06 09:55:00,79.61,79.64,79.42,79.44,15314.0,78.905,78.9347,78.7167,78.7365,15314.0
2017-02-06 10:00:00,79.45,79.71,79.44,79.69,19965.0,78.7464,79.0041,78.7365,78.9843,19965.0
2017-02-06 10:05:00,79.7,79.72,79.56,79.58,13476.0,78.9942,79.014,78.8554,78.8753,13476.0
2017-02-06 10:10:00,79.6,79.71,79.47,79.65,43856.0,78.8951,79.0041,78.7662,78.9446,43856.0
2017-02-06 10:15:00,79.66,79.72,79.61,79.62,13736.0,78.9546,79.014,78.905,78.9149,13736.0
2017-02-06 10:20:00,79.62,79.64,79.56,79.56,13438.0,78.9149,78.9347,78.8554,78.8554,13438.0
2017-02-06 10:25:00,79.57,79.68,79.56,79.67,10961.0,78.8653,78.9744,78.8554,78.9645,10961.0
2017-02-06 10:30:00,79.68,79.69,79.56,79.6,45462.0,78.9744,78.9843,78.8554,78.8951,45462.0
2017-02-06 10:35:00,79.61,79.66,79.59,79.64,14910.0,78.905,78.9546,78.8852,78.9347,14910.0
2017-02-06 10:40:00,79.64,79.75,79.64,79.64,15573.0,78.9347,79.0438,78.9347,78.9347,15573.0
2017-02-06 10:45:00,79.64,79.68,79.58,79.62,30401.0,78.9347,78.9744,78.8753,78.9149,30401.0
2017-02-06 10:50:00,79.63,79.63,79.54,79.61,21259.0,78.9248,78.9248,78.8356,78.905,21259.0
2017-02-06 10:55:00,79.61,79.62,79.51,79.51,19453.0,78.905,78.9149,78.8059,78.8059,19453.0
2017-02-06 11:00:00,79.5,79.61,79.47,79.61,23259.0,78.796,78.905,78.7662,78.905,23259.0
2017-02-06 11:05:00,79.61,79.7,79.6,79.69,18660.0,78.905,78.9942,78.8951,78.9843,18660.0
2017-02-06 11:10:00,79.68,79.78,79.67,79.78,12126.0,78.9744,79.0735,78.9645,79.0735,12126.0
2017-02-06 11:15:00,79.76,79.79,79.69,79.69,18088.0,79.0537,79.0834,78.9843,78.9843,18088.0
2017-02-06 11:20:00,79.7,79.71,79.67,79.68,22199.0,78.9942,79.0041,78.9645,78.9744,22199.0
2017-02-06 11:25:00,79.68,79.73,79.67,79.7,49709.0,78.9744,79.0239,78.9645,78.9942,49709.0
2017-02-06 11:30:00,79.71,79.74,79.67,79.73,26351.0,79.0041,79.0338,78.9645,79.0239,26351.0
2017-02-06 11:35:00,79.74,79.74,79.68,79.73,22646.0,79.0338,79.0338,78.9744,79.0239,22646.0
2017-02-06 11:40:00,79.73,79.75,79.61,79.68,21132.0,79.0239,79.0438,78.905,78.9744,21132.0
2017-02-06 11:45:00,79.67,79.68,79.6,79.68,22327.0,78.9645,78.9744,78.8951,78.9744,22327.0
2017-02-06 11:50:00,79.68,79.7,79.66,79.68,17603.0,78.9744,78.9942,78.9546,78.9744,17603.0
2017-02-06 11:55:00,79.67,79.75,79.67,79.69,27856.0,78.9645,79.0438,78.9645,78.9843,27856.0
2017-02-06 12:00:00,79.69,79.7,79.65,79.68,20401.0,78.9843,78.9942,78.9446,78.9744,20401.0
2017-02-06 12:05:00,79.67,79.7,79.66,79.7,30719.0,78.9645,78.9942,78.9546,78.9942,30719.0
2017-02-06 12:10:00,79.69,79.7,79.64,79.65,14494.0,78.9843,78.9942,78.9347,78.9446,14494.0
2017-02-06 12:15:00,79.66,79.7,79.64,79.7,11259.0,78.9546,78.9942,78.9347,78.9942,11259.0
2017-02-06 12:20:00,79.69,79.71,79.68,79.69,14523.0,78.9843,79.0041,78.9744,78.9843,14523.0
2017-02-06 12:25:00,79.69,79.69,79.66,79.69,11833.0,78.9843,78.9843,78.9546,78.9843,11833.0
2017-02-06 12:30:00,79.69,79.71,79.65,79.65,14908.0,78.9843,79.0041,78.9446,78.9446,14908.0
2017-02-06 12:35:00,79.66,79.71,79.66,79.71,7900.0,78.9546,79.0041,78.9546,79.0041,7900.0
2017-02-06 12:40:00,79.7,79.72,79.68,79.69,13539.0,78.9942,79.014,78.9744,78.9843,13539.0
2017-02-06 12:45:00,79.68,79.69,79.66,79.67,15379.0,78.9744,78.9843,78.9546,78.9645,15379.0
2017-02-06 12:50:00,79.67,79.72,79.65,79.69,18006.0,78.9645,79.014,78.9446,78.9843,18006.0
2017-02-06 12:55:00,79.68,79.71,79.6,79.62,19757.0,78.9744,79.0041,78.8951,78.9149,19757.0
2017-02-06 13:00:00,79.62,79.68,79.61,79.63,16219.0,78.9149,78.9744,78.905,78.9248,16219.0
2017-02-06 13:05:00,79.63,79.71,79.59,79.71,27052.0,78.9248,79.0041,78.8852,79.0041,27052.0
2017-02-06 13:10:00,79.72,79.74,79.67,79.68,9822.0,79.014,79.0338,78.9645,78.9744,9822.0
2017-02-06 13:15:00,79.67,79.73,79.65,79.67,11798.0,78.9645,79.0239,78.9446,78.9645,11798.0
2017-02-06 13:20:00,79.68,79.7,79.67,79.67,9474.0,78.9744,78.9942,78.9645,78.9645,9474.0
2017-02-06 13:25:00,79.66,79.7,79.63,79.67,6718.0,78.9546,78.9942,78.9248,78.9645,6718.0
2017-02-06 13:30:00,79.65,79.69,79.64,79.69,5706.0,78.9446,78.9843,78.9347,78.9843,5706.0
2017-02-06 13:35:00,79.69,79.7,79.65,79.65,9215.0,78.9843,78.9942,78.9446,78.9446,9215.0
2017-02-06 13:40:00,79.66,79.66,79.63,79.65,9960.0,78.9546,78.9546,78.9248,78.9446,9960.0
2017-02-06 13:45:00,79.66,79.66,79.58,79.58,29079.0,78.9546,78.9546,78.8753,78.8753,29079.0
2017-02-06 13:50:00,79.59,79.66,79.55,79.65,32699.0,78.8852,78.9546,78.8455,78.9446,32699.0
2017-02-06 13:55:00,79.65,79.66,79.63,79.66,14291.0,78.9446,78.9546,78.9248,78.9546,14291.0
2017-02-06 14:00:00,79.66,79.66,79.59,79.63,23878.0,78.9546,78.9546,78.8852,78.9248,23878.0
2017-02-06 14:05:00,79.63,79.75,79.62,79.72,17001.0,78.9248,79.0438,78.9149,79.014,17001.0
2017-02-06 14:10:00,79.72,79.76,79.7,79.73,21368.0,79.014,79.0537,78.9942,79.0239,21368.0
2017-02-06 14:15:00,79.73,79.79,79.73,79.79,16012.0,79.0239,79.0834,79.0239,79.0834,16012.0
2017-02-06 14:20:00,79.8,79.84,79.74,79.84,177086.0,79.0933,79.133,79.0338,79.133,177086.0
2017-02-06 14:25:00,79.82,79.92,79.81,79.86,17681.0,79.1131,79.2122,79.1032,79.1528,17681.0
2017-02-06 14:30:00,79.86,79.87,79.82,79.83,12021.0,79.1528,79.1627,79.1131,79.123,12021.0
2017-02-06 14:35:00,79.83,79.83,79.69,79.77,17464.0,79.123,79.123,78.9843,79.0636,17464.0
2017-02-06 14:40:00,79.75,79.76,79.7,79.72,14669.0,79.0438,79.0537,78.9942,79.014,14669.0
2017-02-06 14:45:00,79.71,79.75,79.69,79.7,23188.0,79.0041,79.0438,78.9843,78.9942,23188.0
2017-02-06 14:50:00,79.71,79.71,79.67,79.68,12950.0,79.0041,79.0041,78.9645,78.9744,12950.0
2017-02-06 14:55:00,79.69,79.78,79.68,79.76,20104.0,78.9843,79.0735,78.9744,79.0537,20104.0
2017-02-06 15:00:00,79.76,79.76,79.73,79.73,14858.0,79.0537,79.0537,79.0239,79.0239,14858.0
2017-02-06 15:05:00,79.73,79.75,79.73,79.74,18625.0,79.0239,79.0438,79.0239,79.0338,18625.0
2017-02-06 15:10:00,79.74,79.74,79.66,79.68,24200.0,79.0338,79.0338,78.9546,78.9744,24200.0
2017-02-06 15:15:00,79.67,79.72,79.65,79.66,27255.0,78.9645,79.014,78.9446,78.9546,27255.0
2017-02-06 15:20:00,79.67,79.67,79.59,79.6,35781.0,78.9645,78.9645,78.8852,78.8951,35781.0
2017-02-06 15:25:00,79.59,79.64,79.57,79.61,51818.0,78.8852,78.9347,78.8653,78.905,51818.0
2017-02-06 15:30:00,79.61,79.7,79.6,79.69,29533.0,78.905,78.9942,78.8951,78.9843,29533.0
2017-02-06 15:35:00,79.69,79.75,79.67,79.7,51043.0,78.9843,79.0438,78.9645,78.9942,51043.0
2017-02-06 15:40:00,79.7,79.72,79.65,79.69,59568.0,78.9942,79.014,78.9446,78.9843,59568.0
2017-02-06 15:45:00,79.69,79.74,79.61,79.62,77692.0,78.9843,79.0338,78.905,78.9149,77692.0
2017-02-06 15:50:00,79.63,79.72,79.62,79.72,78239.0,78.9248,79.014,78.9149,79.014,78239.0
2017-02-06 15:55:00,79.72,79.76,79.7,79.75,162118.0,79.014,79.0537,78.9942,79.0438,162118.0
2017-02-07 09:30:00,80.28,80.28,80.03,80.25,110863.0,79.5691,79.5691,79.3213,79.5393,110863.0
2017-02-07 09:35:00,80.3,80.5,80.27,80.44,38699.0,79.5889,79.7871,79.5591,79.7276,38699.0
2017-02-07 09:40:00,80.45,80.53,80.28,80.45,93295.0,79.7376,79.8168,79.5691,79.7376,93295.0
2017-02-07 09:45:00,80.43,80.53,80.22,80.22,48618.0,79.7177,79.8168,79.5096,79.5096,48618.0
2017-02-07 09:50:00,80.25,80.27,80.13,80.15,38092.0,79.5393,79.5591,79.4204,79.4402,38092.0
2017-02-07 09:55:00,80.13,80.32,80.03,80.29,31915.0,79.4204,79.6087,79.3213,79.579,31915.0
2017-02-07 10:00:00,80.27,80.33,80.26,80.32,20345.0,79.5591,79.6186,79.5492,79.6087,20345.0
2017-02-07 10:05:00,80.32,80.39,80.29,80.3,16841.0,79.6087,79.6781,79.579,79.5889,16841.0
2017-02-07 10:10:00,80.29,80.29,80.11,80.11,22714.0,79.579,79.579,79.4006,79.4006,22714.0
2017-02-07 10:15:00,80.1,80.23,80.1,80.22,12466.0,79.3907,79.5195,79.3907,79.5096,12466.0
2017-02-07 10:20:00,80.21,80.23,80.13,80.18,17002.0,79.4997,79.5195,79.4204,79.4699,17002.0
2017-02-07 10:25:00,80.19,80.21,80.1,80.1,20650.0,79.4799,79.4997,79.3907,79.3907,20650.0
2017-02-07 10:30:00,80.08,80.13,80.07,80.08,23579.0,79.3708,79.4204,79.3609,79.3708,23579.0
2017-02-07 10:35:00,80.1,80.12,80.04,80.06,28526.0,79.3907,79.4105,79.3312,79.351,28526.0
2017-02-07 10:40:00,80.06,80.14,80.05,80.13,45909.0,79.351,79.4303,79.3411,79.4204,45909.0
2017-02-07 10:45:00,80.14,80.28,80.12,80.27,69732.0,79.4303,79.5691,79.4105,79.5591,69732.0
2017-02-07 10:50:00,80.27,80.3,80.17,80.2,58843.0,79.5591,79.5889,79.46,79.4898,58843.0
2017-02-07 10:55:00,80.2,80.21,80.12,80.15,90385.0,79.4898,79.4997,79.4105,79.4402,90385.0
2017-02-07 11:00:00,80.15,80.23,80.14,80.21,80745.0,79.4402,79.5195,79.4303,79.4997,80745.0
2017-02-07 11:05:00,80.21,80.28,80.19,80.25,20651.0,79.4997,79.5691,79.4799,79.5393,20651.0
2017-02-07 11:10:00,80.25,80.27,80.15,80.15,21492.0,79.5393,79.5591,79.4402,79.4402,21492.0
2017-02-07 11:15:00,80.15,80.17,80.08,80.08,13108.0,79.4402,79.46,79.3708,79.3708,13108.0
2017-02-07 11:20:00,80.08,80.1,79.93,79.93,27553.0,79.3708,79.3907,79.2222,79.2222,27553.0
2017-02-07 11:25:00,79.93,79.94,79.85,79.86,28863.0,79.2222,79.2321,79.1429,79.1528,28863.0
2017-02-07 11:30:00,79.87,79.89,79.85,79.86,21763.0,79.1627,79.1825,79.1429,79.1528,21763.0
2017-02-07 11:35:00,79.85,79.86,79.76,79.81,26758.0,79.1429,79.1528,79.0537,79.1032,26758.0
2017-02-07 11:40:00,79.81,79.83,79.75,79.76,28636.0,79.1032,79.123,79.0438,79.0537,28636.0
2017-02-07 11:45:00,79.76,79.77,79.71,79.74,35434.0,79.0537,79.0636,79.0041,79.0338,35434.0
2017-02-07 11:50:00,79.74,79.81,79.69,79.71,59237.0,79.0338,79.1032,78.9843,79.0041,59237.0
2017-02-07 11:55:00,79.71,79.78,79.67,79.68,42572.0,79.0041,79.0735,78.9645,78.9744,42572.0
2017-02-07 12:00:00,79.67,79.72,79.66,79.67,27807.0,78.9645,79.014,78.9546,78.9645,27807.0
2017-02-07 12:05:00,79.66,79.68,79.56,79.61,26579.0,78.9546,78.9744,78.8554,78.905,26579.0
2017-02-07 12:10:00,79.61,79.79,79.6,79.75,18872.0,78.905,79.0834,78.8951,79.0438,18872.0
2017-02-07 12:15:00,79.74,79.86,79.71,79.86,24736.0,79.0338,79.1528,79.0041,79.1528,24736.0
2017-02-07 12:20:00,79.86,79.88,79.79,79.8,17848.0,79.1528,79.1726,79.0834,79.0933,17848.0
2017-02-07 12:25:00,79.79,79.8,79.54,79.55,36444.0,79.0834,79.0933,78.8356,78.8455,36444.0
2017-02-07 12:30:00,79.54,79.67,79.54,79.66,19489.0,78.8356,78.9645,78.8356,78.9546,19489.0
2017-02-07 12:35:00,79.67,79.69,79.64,79.69,28162.0,78.9645,78.9843,78.9347,78.9843,28162.0
2017-02-07 12:40:00,79.7,79.71,79.63,79.66,22080.0,78.9942,79.0041,78.9248,78.9546,22080.0
2017-02-07 12:45:00,79.65,79.69,79.58,79.59,31971.0,78.9446,78.9843,78.8753,78.8852,31971.0
2017-02-07 12:50:00,79.59,79.7,79.57,79.69,21293.0,78.8852,78.9942,78.8653,78.9843,21293.0
2017-02-07 12:55:00,79.69,79.8,79.67,79.79,11900.0,78.9843,79.0933,78.9645,79.0834,11900.0
2017-02-07 13:00:00,79.8,79.81,79.73,79.75,27262.0,79.0933,79.1032,79.0239,79.0438,27262.0
2017-02-07 13:05:00,79.74,79.78,79.71,79.76,13035.0,79.0338,79.0735,79.0041,79.0537,13035.0
2017-02-07 13:10:00,79.76,79.79,79.68,79.72,37914.0,79.0537,79.0834,78.9744,79.014,37914.0
2017-02-07 13:15:00,79.72,79.79,79.71,79.77,25036.0,79.014,79.0834,79.0041,79.0636,25036.0
2017-02-07 13:20:00,79.77,79.79,79.76,79.77,15532.0,79.0636,79.0834,79.0537,79.0636,15532.0
2017-02-07 13:25:00,79.78,79.81,79.76,79.78,13815.0,79.0735,79.1032,79.0537,79.0735,13815.0
2017-02-07 13:30:00,79.78,79.79,79.73,79.73,16836.0,79.0735,79.0834,79.0239,79.0239,16836.0
2017-02-07 13:35:00,79.74,79.77,79.74,79.75,5816.0,79.0338,79.0636,79.0338,79.0438,5816.0
2017-02-07 13:40:00,79.77,79.8,79.75,79.8,8355.0,79.0636,79.0933,79.0438,79.0933,8355.0
2017-02-07 13:45:00,79.8,79.96,79.79,79.93,21105.0,79.0933,79.2519,79.0834,79.2222,21105.0
2017-02-07 13:50:00,79.95,80.01,79.93,79.99,36820.0,79.242,79.3015,79.2222,79.2816,36820.0
2017-02-07 13:55:00,80.0,80.15,79.99,80.12,53444.0,79.2915,79.4402,79.2816,79.4105,53444.0
2017-02-07 14:00:00,80.12,80.13,80.07,80.09,19054.0,79.4105,79.4204,79.3609,79.3807,19054.0
2017-02-07 14:05:00,80.1,80.1,80.0,80.01,15810.0,79.3907,79.3907,79.2915,79.3015,15810.0
2017-02-07 14:10:00,80.01,80.05,79.98,80.04,19323.0,79.3015,79.3411,79.2717,79.3312,19323.0
2017-02-07 14:15:00,80.05,80.09,80.01,80.06,18653.0,79.3411,79.3807,79.3015,79.351,18653.0
2017-02-07 14:20:00,80.07,80.09,80.04,80.09,20834.0,79.3609,79.3807,79.3312,79.3807,20834.0
2017-02-07 14:25:00,80.09,80.16,80.08,80.15,14063.0,79.3807,79.4501,79.3708,79.4402,14063.0
2017-02-07 14:30:00,80.16,80.17,80.07,80.07,21417.0,79.4501,79.46,79.3609,79.3609,21417.0
2017-02-07 14:35:00,80.08,80.11,80.03,80.1,19735.0,79.3708,79.4006,79.3213,79.3907,19735.0
2017-02-07 14:40:00,80.1,80.19,80.08,80.19,22510.0,79.3907,79.4799,79.3708,79.4799,22510.0
2017-02-07 14:45:00,80.18,80.19,80.13,80.15,29229.0,79.4699,79.4799,79.4204,79.4402,29229.0
2017-02-07 14:50:00,80.15,80.16,80.09,80.11,42210.0,79.4402,79.4501,79.3807,79.4006,42210.0
2017-02-07 14:55:00,80.11,80.12,80.09,80.12,22209.0,79.4006,79.4105,79.3807,79.4105,22209.0
2017-02-07 15:00:00,80.12,80.2,80.11,80.19,28499.0,79.4105,79.4898,79.4006,79.4799,28499.0
2017-02-07 15:05:00,80.19,80.28,80.18,80.23,52136.0,79.4799,79.5691,79.4699,79.5195,52136.0
2017-02-07 15:10:00,80.23,80.25,80.18,80.19,37084.0,79.5195,79.5393,79.4699,79.4799,37084.0
2017-02-07 15:15:00,80.2,80.21,80.12,80.14,27330.0,79.4898,79.4997,79.4105,79.4303,27330.0
2017-02-07 15:20:00,80.15,80.17,80.1,80.14,31812.0,79.4402,79.46,79.3907,79.4303,31812.0
2017-02-07 15:25:00,80.14,80.19,80.13,80.19,54065.0,79.4303,79.4799,79.4204,79.4799,54065.0
2017-02-07 15:30:00,80.18,80.19,80.09,80.09,60259.0,79.4699,79.4799,79.3807,79.3807,60259.0
2017-02-07 15:35:00,80.09,80.22,80.08,80.21,102872.0,79.3807,79.5096,79.3708,79.4997,102872.0
2017-02-07 15:40:00,80.21,80.26,80.2,80.23,93795.0,79.4997,79.5492,79.4898,79.5195,93795.0
2017-02-07 15:45:00,80.23,80.24,80.14,80.16,66273.0,79.5195,79.5294,79.4303,79.4501,66273.0
2017-02-07 15:50:00,80.17,80.2,80.11,80.14,88049.0,79.46,79.4898,79.4006,79.4303,88049.0
2017-02-07 15:55:00,80.14,80.21,80.11,80.19,170204.0,79.4303,79.4997,79.4006,79.4799,170204.0
2017-02-08 09:30:00,80.0,80.19,79.69,79.87,41357.0,79.2915,79.4799,78.9843,79.1627,41357.0
2017-02-08 09:35:00,79.92,80.16,79.81,79.86,78847.0,79.2122,79.4501,79.1032,79.1528,78847.0
2017-02-08 09:40:00,79.83,79.89,79.69,79.74,31381.0,79.123,79.1825,78.9843,79.0338,31381.0
2017-02-08 09:45:00,79.75,79.77,79.63,79.7,22489.0,79.0438,79.0636,78.9248,78.9942,22489.0
2017-02-08 09:50:00,79.71,79.97,79.69,79.93,27972.0,79.0041,79.2618,78.9843,79.2222,27972.0
2017-02-08 09:55:00,79.93,80.11,79.93,80.1,27981.0,79.2222,79.4006,79.2222,79.3907,27981.0
2017-02-08 10:00:00,80.07,80.22,80.04,80.22,29228.0,79.3609,79.5096,79.3312,79.5096,29228.0
2017-02-08 10:05:00,80.22,80.28,80.17,80.27,16595.0,79.5096,79.5691,79.46,79.5591,16595.0
2017-02-08 10:10:00,80.27,80.41,80.24,80.36,40929.0,79.5591,79.6979,79.5294,79.6484,40929.0
2017-02-08 10:15:00,80.35,80.39,80.31,80.38,27246.0,79.6384,79.6781,79.5988,79.6682,27246.0
2017-02-08 10:20:00,80.37,80.48,80.36,80.42,37018.0,79.6583,79.7673,79.6484,79.7078,37018.0
2017-02-08 10:25:00,80.41,80.49,80.4,80.48,33882.0,79.6979,79.7772,79.688,79.7673,33882.0
2017-02-08 10:30:00,80.48,80.6,80.47,80.54,48867.0,79.7673,79.8862,79.7574,79.8268,48867.0
2017-02-08 10:35:00,80.54,80.57,80.44,80.56,25126.0,79.8268,79.8565,79.7276,79.8466,25126.0
2017-02-08 10:40:00,80.58,80.7,80.5,80.53,29678.0,79.8664,79.9853,79.7871,79.8168,29678.0
2017-02-08 10:45:00,80.52,80.56,80.47,80.49,22785.0,79.8069,79.8466,79.7574,79.7772,22785.0
2017-02-08 10:50:00,80.49,80.49,80.33,80.35,23483.0,79.7772,79.7772,79.6186,79.6384,23483.0
2017-02-08 10:55:00,80.34,80.38,80.31,80.36,20165.0,79.6285,79.6682,79.5988,79.6484,20165.0
2017-02-08 11:00:00,80.36,80.5,80.35,80.48,17489.0,79.6484,79.7871,79.6384,79.7673,17489.0
2017-02-08 11:05:00,80.47,80.47,80.4,80.41,16818.0,79.7574,79.7574,79.688,79.6979,16818.0
2017-02-08 11:10:00,80.4,80.56,80.4,80.56,31899.0,79.688,79.8466,79.688,79.8466,31899.0
2017-02-08 11:15:00,80.56,80.66,80.55,80.6,66075.0,79.8466,79.9457,79.8367,79.8862,66075.0
2017-02-08 11:20:00,80.6,80.69,80.58,80.63,49840.0,79.8862,79.9754,79.8664,79.916,49840.0
2017-02-08 11:25:00,80.63,80.65,80.52,80.52,10934.0,79.916,79.9358,79.8069,79.8069,10934.0
2017-02-08 11:30:00,80.52,80.61,80.51,80.61,12387.0,79.8069,79.8961,79.797,79.8961,12387.0
2017-02-08 11:35:00,80.6,80.61,80.5,80.5,10413.0,79.8862,79.8961,79.7871,79.7871,10413.0
2017-02-08 11:40:00,80.51,80.52,80.39,80.4,19929.0,79.797,79.8069,79.6781,79.688,19929.0
2017-02-08 11:45:00,80.39,80.52,80.37,80.52,19720.0,79.6781,79.8069,79.6583,79.8069,19720.0
2017-02-08 11:50:00,80.51,80.55,80.49,80.55,16806.0,79.797,79.8367,79.7772,79.8367,16806.0
2017-02-08 11:55:00,80.54,80.63,80.54,80.62,40420.0,79.8268,79.916,79.8268,79.9061,40420.0
2017-02-08 12:00:00,80.63,80.67,80.6,80.66,12950.0,79.916,79.9556,79.8862,79.9457,12950.0
2017-02-08 12:05:00,80.66,80.67,80.59,80.63,14026.0,79.9457,79.9556,79.8763,79.916,14026.0
2017-02-08 12:10:00,80.63,80.7,80.61,80.69,27456.0,79.916,79.9853,79.8961,79.9754,27456.0
2017-02-08 12:15:00,80.69,80.83,80.67,80.76,76492.0,79.9754,80.1142,79.9556,80.0448,76492.0
2017-02-08 12:20:00,80.76,80.79,80.68,80.72,26463.0,80.0448,80.0745,79.9655,80.0052,26463.0
2017-02-08 12:25:00,80.72,80.74,80.59,80.59,18968.0,80.0052,80.025,79.8763,79.8763,18968.0
2017-02-08 12:30:00,80.59,80.6,80.53,80.53,16824.0,79.8763,79.8862,79.8168,79.8168,16824.0
2017-02-08 12:35:00,80.53,80.62,80.52,80.58,16184.0,79.8168,79.9061,79.8069,79.8664,16184.0
2017-02-08 12:40:00,80.6,80.68,80.6,80.65,17768.0,79.8862,79.9655,79.8862,79.9358,17768.0
2017-02-08 12:45:00,80.66,80.71,80.66,80.67,12796.0,79.9457,79.9953,79.9457,79.9556,12796.0
2017-02-08 12:50:00,80.69,80.72,80.67,80.67,16115.0,79.9754,80.0052,79.9556,79.9556,16115.0
2017-02-08 12:55:00,80.68,80.68,80.5,80.5,12353.0,79.9655,79.9655,79.7871,79.7871,12353.0
2017-02-08 13:00:00,80.51,80.57,80.5,80.57,8495.0,79.797,79.8565,79.7871,79.8565,8495.0
2017-02-08 13:05:00,80.57,80.58,80.51,80.57,9150.0,79.8565,79.8664,79.797,79.8565,9150.0
2017-02-08 13:10:00,80.57,80.58,80.54,80.54,8303.0,79.8565,79.8664,79.8268,79.8268,8303.0
2017-02-08 13:15:00,80.54,80.55,80.52,80.54,3400.0,79.8268,79.8367,79.8069,79.8268,3400.0
2017-02-08 13:20:00,80.55,80.55,80.5,80.51,6183.0,79.8367,79.8367,79.7871,79.797,6183.0
2017-02-08 13:25:00,80.52,80.55,80.49,80.52,9536.0,79.8069,79.8367,79.7772,79.8069,9536.0
2017-02-08 13:30:00,80.52,80.55,80.5,80.51,7275.0,79.8069,79.8367,79.7871,79.797,7275.0
2017-02-08 13:35:00,80.5,80.59,80.49,80.58,12719.0,79.7871,79.8763,79.7772,79.8664,12719.0
2017-02-08 13:40:00,80.57,80.58,80.52,80.55,9636.0,79.8565,79.8664,79.8069,79.8367,9636.0
2017-02-08 13:45:00,80.56,80.65,80.54,80.64,19136.0,79.8466,79.9358,79.8268,79.9259,19136.0
2017-02-08 13:50:00,80.64,80.65,80.61,80.61,9657.0,79.9259,79.9358,79.8961,79.8961,9657.0
2017-02-08 13:55:00,80.61,80.66,80.61,80.63,11050.0,79.8961,79.9457,79.8961,79.916,11050.0
2017-02-08 14:00:00,80.62,80.63,80.59,80.63,4844.0,79.9061,79.916,79.8763,79.916,4844.0
2017-02-08 14:05:00,80.63,80.63,80.6,80.61,9771.0,79.916,79.916,79.8862,79.8961,9771.0
2017-02-08 14:10:00,80.61,80.63,80.59,80.62,15307.0,79.8961,79.916,79.8763,79.9061,15307.0
2017-02-08 14:15:00,80.63,80.77,80.61,80.76,25628.0,79.916,80.0547,79.8961,80.0448,25628.0
2017-02-08 14:20:00,80.75,80.76,80.66,80.68,17075.0,80.0349,80.0448,79.9457,79.9655,17075.0
2017-02-08 14:25:00,80.69,80.69,80.63,80.65,29216.0,79.9754,79.9754,79.916,79.9358,29216.0
2017-02-08 14:30:00,80.64,80.73,80.64,80.71,26173.0,79.9259,80.0151,79.9259,79.9953,26173.0
2017-02-08 14:35:00,80.71,80.74,80.67,80.69,34259.0,79.9953,80.025,79.9556,79.9754,34259.0
2017-02-08 14:40:00,80.69,80.74,80.69,80.73,10995.0,79.9754,80.025,79.9754,80.0151,10995.0
2017-02-08 14:45:00,80.73,80.75,80.7,80.72,28283.0,80.0151,80.0349,79.9853,80.0052,28283.0
2017-02-08 14:50:00,80.72,80.75,80.7,80.73,21398.0,80.0052,80.0349,79.9853,80.0151,21398.0
2017-02-08 14:55:00,80.73,80.74,80.67,80.73,22315.0,80.0151,80.025,79.9556,80.0151,22315.0
2017-02-08 15:00:00,80.73,80.73,80.63,80.72,27701.0,80.0151,80.0151,79.916,80.0052,27701.0
2017-02-08 15:05:00,80.72,80.76,80.71,80.76,24919.0,80.0052,80.0448,79.9953,80.0448,24919.0
2017-02-08 15:10:00,80.76,80.76,80.72,80.73,20599.0,80.0448,80.0448,80.0052,80.0151,20599.0
2017-02-08 15:15:00,80.73,80.74,80.68,80.71,29094.0,80.0151,80.025,79.9655,79.9953,29094.0
2017-02-08 15:20:00,80.71,80.75,80.7,80.73,35709.0,79.9953,80.0349,79.9853,80.0151,35709.0
2017-02-08 15:25:00,80.73,80.76,80.72,80.75,28777.0,80.0151,80.0448,80.0052,80.0349,28777.0
2017-02-08 15:30:00,80.76,80.77,80.72,80.72,39976.0,80.0448,80.0547,80.0052,80.0052,39976.0
2017-02-08 15:35:00,80.72,80.72,80.61,80.65,47033.0,80.0052,80.0052,79.8961,79.9358,47033.0
2017-02-08 15:40:00,80.65,80.71,80.65,80.7,39184.0,79.9358,79.9953,79.9358,79.9853,39184.0
2017-02-08 15:45:00,80.7,80.72,80.65,80.66,47692.0,79.9853,80.0052,79.9358,79.9457,47692.0
2017-02-08 15:50:00,80.66,80.7,80.65,80.7,51708.0,79.9457,79.9853,79.9358,79.9853,51708.0
2017-02-08 15:55:00,80.7,80.7,80.64,80.7,133705.0,79.9853,79.9853,79.9259,79.9853,133705.0
2017-02-09 09:30:00,80.5,81.09,80.49,80.71,170715.0,79.7871,80.3719,79.7772,79.9953,170715.0
2017-02-09 09:35:00,80.7,81.16,80.7,81.12,47014.0,79.9853,80.4413,79.9853,80.4016,47014.0
2017-02-09 09:40:00,81.13,81.4,81.12,81.3,54488.0,80.4115,80.6791,80.4016,80.58,54488.0
2017-02-09 09:45:00,81.29,81.49,81.22,81.41,69621.0,80.5701,80.7683,80.5007,80.6891,69621.0
2017-02-09 09:50:00,81.45,81.54,81.3,81.42,55066.0,80.7287,80.8179,80.58,80.699,55066.0
2017-02-09 09:55:00,81.39,81.46,81.34,81.41,44901.0,80.6692,80.7386,80.6197,80.6891,44901.0
2017-02-09 10:00:00,81.41,81.44,81.3,81.41,45785.0,80.6891,80.7188,80.58,80.6891,45785.0
2017-02-09 10:05:00,81.44,81.6,81.41,81.52,61049.0,80.7188,80.8774,80.6891,80.7981,61049.0
2017-02-09 10:10:00,81.51,81.51,81.32,81.34,50312.0,80.7882,80.7882,80.5999,80.6197,50312.0
2017-02-09 10:15:00,81.35,81.57,81.35,81.5,48624.0,80.6296,80.8476,80.6296,80.7783,48624.0
2017-02-09 10:20:00,81.49,81.59,81.44,81.48,30983.0,80.7683,80.8675,80.7188,80.7584,30983.0
2017-02-09 10:25:00,81.47,81.62,81.46,81.61,60595.0,80.7485,80.8972,80.7386,80.8873,60595.0
2017-02-09 10:30:00,81.61,81.65,81.48,81.51,175277.0,80.8873,80.9269,80.7584,80.7882,175277.0
2017-02-09 10:35:00,81.5,81.51,81.35,81.38,55233.0,80.7783,80.7882,80.6296,80.6593,55233.0
2017-02-09 10:40:00,81.39,81.49,81.38,81.48,130390.0,80.6692,80.7683,80.6593,80.7584,130390.0
2017-02-09 10:45:00,81.47,81.49,81.41,81.47,124369.0,80.7485,80.7683,80.6891,80.7485,124369.0
2017-02-09 10:50:00,81.47,81.55,81.46,81.54,296398.0,80.7485,80.8278,80.7386,80.8179,296398.0
2017-02-09 10:55:00,81.54,81.79,81.53,81.64,51548.0,80.8179,81.0657,80.808,80.917,51548.0
2017-02-09 11:00:00,81.65,81.68,81.57,81.57,14311.0,80.9269,80.9567,80.8476,80.8476,14311.0
2017-02-09 11:05:00,81.57,81.57,81.48,81.49,27928.0,80.8476,80.8476,80.7584,80.7683,27928.0
2017-02-09 11:10:00,81.49,81.69,81.49,81.62,40694.0,80.7683,80.9666,80.7683,80.8972,40694.0
2017-02-09 11:15:00,81.64,81.75,81.63,81.69,53030.0,80.917,81.026,80.9071,80.9666,53030.0
2017-02-09 11:20:00,81.69,81.87,81.68,81.84,356726.0,80.9666,81.145,80.9567,81.1152,356726.0
2017-02-09 11:25:00,81.84,81.95,81.84,81.92,51844.0,81.1152,81.2243,81.1152,81.1945,51844.0
2017-02-09 11:30:00,81.92,81.98,81.91,81.97,52873.0,81.1945,81.254,81.1846,81.2441,52873.0
2017-02-09 11:35:00,81.97,81.98,81.91,81.94,50463.0,81.2441,81.254,81.1846,81.2144,50463.0
2017-02-09 11:40:00,81.94,81.94,81.91,81.92,43130.0,81.2144,81.2144,81.1846,81.1945,43130.0
2017-02-09 11:45:00,81.92,81.93,81.71,81.74,62683.0,81.1945,81.2044,80.9864,81.0161,62683.0
2017-02-09 11:50:00,81.74,81.78,81.66,81.78,34745.0,81.0161,81.0558,80.9368,81.0558,34745.0
2017-02-09 11:55:00,81.78,81.79,81.6,81.61,50529.0,81.0558,81.0657,80.8774,80.8873,50529.0
2017-02-09 12:00:00,81.62,81.7,81.61,81.67,25332.0,80.8972,80.9765,80.8873,80.9468,25332.0
2017-02-09 12:05:00,81.66,81.68,81.61,81.61,19768.0,80.9368,80.9567,80.8873,80.8873,19768.0
2017-02-09 12:10:00,81.62,81.65,81.58,81.6,54664.0,80.8972,80.9269,80.8575,80.8774,54664.0
2017-02-09 12:15:00,81.6,81.63,81.52,81.52,33018.0,80.8774,80.9071,80.7981,80.7981,33018.0
2017-02-09 12:20:00,81.52,81.57,81.51,81.52,25208.0,80.7981,80.8476,80.7882,80.7981,25208.0
2017-02-09 12:25:00,81.5,81.51,81.42,81.42,23917.0,80.7783,80.7882,80.699,80.699,23917.0
2017-02-09 12:30:00,81.43,81.43,81.33,81.41,77820.0,80.7089,80.7089,80.6098,80.6891,77820.0
2017-02-09 12:35:00,81.41,81.42,81.35,81.36,12058.0,80.6891,80.699,80.6296,80.6395,12058.0
2017-02-09 12:40:00,81.35,81.4,81.28,81.4,20358.0,80.6296,80.6791,80.5602,80.6791,20358.0
2017-02-09 12:45:00,81.39,81.4,81.32,81.34,33291.0,80.6692,80.6791,80.5999,80.6197,33291.0
2017-02-09 12:50:00,81.34,81.36,81.26,81.29,45159.0,80.6197,80.6395,80.5404,80.5701,45159.0
2017-02-09 12:55:00,81.29,81.33,81.25,81.26,14211.0,80.5701,80.6098,80.5305,80.5404,14211.0
2017-02-09 13:00:00,81.27,81.3,81.23,81.28,26665.0,80.5503,80.58,80.5106,80.5602,26665.0
2017-02-09 13:05:00,81.28,81.31,81.27,81.29,29359.0,80.5602,80.5899,80.5503,80.5701,29359.0
2017-02-09 13:10:00,81.3,81.31,81.25,81.28,23670.0,80.58,80.5899,80.5305,80.5602,23670.0
2017-02-09 13:15:00,81.28,81.31,81.23,81.24,25680.0,80.5602,80.5899,80.5106,80.5206,25680.0
2017-02-09 13:20:00,81.23,81.25,81.12,81.13,36185.0,80.5106,80.5305,80.4016,80.4115,36185.0
2017-02-09 13:25:00,81.13,81.17,81.12,81.15,25831.0,80.4115,80.4512,80.4016,80.4314,25831.0
2017-02-09 13:30:00,81.16,81.19,81.08,81.18,32015.0,80.4413,80.471,80.362,80.4611,32015.0
2017-02-09 13:35:00,81.19,81.21,81.13,81.13,28031.0,80.471,80.4908,80.4115,80.4115,28031.0
2017-02-09 13:40:00,81.12,81.18,81.1,81.16,30536.0,80.4016,80.4611,80.3818,80.4413,30536.0
2017-02-09 13:45:00,81.16,81.2,81.15,81.2,16300.0,80.4413,80.4809,80.4314,80.4809,16300.0
2017-02-09 13:50:00,81.2,81.27,81.16,81.19,29614.0,80.4809,80.5503,80.4413,80.471,29614.0
2017-02-09 13:55:00,81.2,81.25,81.19,81.2,23525.0,80.4809,80.5305,80.471,80.4809,23525.0
2017-02-09 14:00:00,81.21,81.23,81.18,81.19,30655.0,80.4908,80.5106,80.4611,80.471,30655.0
2017-02-09 14:05:00,81.18,81.25,81.18,81.25,29511.0,80.4611,80.5305,80.4611,80.5305,29511.0
2017-02-09 14:10:00,81.24,81.26,81.19,81.23,39061.0,80.5206,80.5404,80.471,80.5106,39061.0
2017-02-09 14:15:00,81.23,81.26,81.21,81.23,18860.0,80.5106,80.5404,80.4908,80.5106,18860.0
2017-02-09 14:20:00,81.22,81.25,81.19,81.2,30188.0,80.5007,80.5305,80.471,80.4809,30188.0
2017-02-09 14:25:00,81.2,81.25,81.11,81.13,43168.0,80.4809,80.5305,80.3917,80.4115,43168.0
2017-02-09 14:30:00,81.13,81.22,81.12,81.2,24799.0,80.4115,80.5007,80.4016,80.4809,24799.0
2017-02-09 14:35:00,81.2,81.26,81.2,81.25,36512.0,80.4809,80.5404,80.4809,80.5305,36512.0
2017-02-09 14:40:00,81.25,81.25,81.15,81.23,53115.0,80.5305,80.5305,80.4314,80.5106,53115.0
2017-02-09 14:45:00,81.23,81.34,81.2,81.34,74962.0,80.5106,80.6197,80.4809,80.6197,74962.0
2017-02-09 14:50:00,81.34,81.39,81.26,81.29,30444.0,80.6197,80.6692,80.5404,80.5701,30444.0
2017-02-09 14:55:00,81.3,81.3,81.24,81.25,24138.0,80.58,80.58,80.5206,80.5305,24138.0
2017-02-09 15:00:00,81.26,81.39,81.25,81.37,30368.0,80.5404,80.6692,80.5305,80.6494,30368.0
2017-02-09 15:05:00,81.38,81.39,81.32,81.34,41266.0,80.6593,80.6692,80.5999,80.6197,41266.0
2017-02-09 15:10:00,81.34,81.35,81.28,81.3,55683.0,80.6197,80.6296,80.5602,80.58,55683.0
2017-02-09 15:15:00,81.3,81.32,81.26,81.26,41170.0,80.58,80.5999,80.5404,80.5404,41170.0
2017-02-09 15:20:00,81.27,81.27,81.19,81.27,45038.0,80.5503,80.5503,80.471,80.5503,45038.0
2017-02-09 15:25:00,81.27,81.3,81.19,81.2,58908.0,80.5503,80.58,80.471,80.4809,58908.0
2017-02-09 15:30:00,81.19,81.2,81.08,81.12,69022.0,80.471,80.4809,80.362,80.4016,69022.0
2017-02-09 15:35:00,81.12,81.2,81.11,81.17,68911.0,80.4016,80.4809,80.3917,80.4512,68911.0
2017-02-09 15:40:00,81.17,81.23,81.04,81.05,121952.0,80.4512,80.5106,80.3223,80.3322,121952.0
2017-02-09 15:45:00,81.06,81.14,81.01,81.06,100932.0,80.3422,80.4214,80.2926,80.3422,100932.0
2017-02-09 15:50:00,81.06,81.13,81.04,81.09,99695.0,80.3422,80.4115,80.3223,80.3719,99695.0
2017-02-09 15:55:00,81.08,81.13,81.0,81.03,189306.0,80.362,80.4115,80.2827,80.3124,189306.0
2017-02-10 09:30:00,81.41,82.0,81.21,81.56,72118.0,80.6891,81.2738,80.4908,80.8377,72118.0
2017-02-10 09:35:00,81.54,81.54,81.1,81.31,24379.0,80.8179,80.8179,80.3818,80.5899,24379.0
2017-02-10 09:40:00,81.28,81.32,81.04,81.2,18257.0,80.5602,80.5999,80.3223,80.4809,18257.0
2017-02-10 09:45:00,81.17,81.28,81.12,81.12,26938.0,80.4512,80.5602,80.4016,80.4016,26938.0
2017-02-10 09:50:00,81.14,81.14,80.88,80.92,35412.0,80.4214,80.4214,80.1637,80.2034,35412.0
2017-02-10 09:55:00,80.92,80.93,80.76,80.87,60000.0,80.2034,80.2133,80.0448,80.1538,60000.0
2017-02-10 10:00:00,80.89,80.93,80.78,80.84,32690.0,80.1737,80.2133,80.0646,80.1241,32690.0
2017-02-10 10:05:00,80.86,80.86,80.72,80.75,34515.0,80.1439,80.1439,80.0052,80.0349,34515.0
2017-02-10 10:10:00,80.76,80.9,80.7,80.85,30030.0,80.0448,80.1836,79.9853,80.134,30030.0
2017-02-10 10:15:00,80.86,80.9,80.79,80.82,15654.0,80.1439,80.1836,80.0745,80.1043,15654.0
2017-02-10 10:20:00,80.82,81.0,80.81,80.92,24447.0,80.1043,80.2827,80.0944,80.2034,24447.0
2017-02-10 10:25:00,80.92,80.97,80.92,80.93,15438.0,80.2034,80.253,80.2034,80.2133,15438.0
2017-02-10 10:30:00,80.91,80.93,80.79,80.8,52453.0,80.1935,80.2133,80.0745,80.0845,52453.0
2017-02-10 10:35:00,80.8,80.84,80.74,80.77,95579.0,80.0845,80.1241,80.025,80.0547,95579.0
2017-02-10 10:40:00,80.77,80.98,80.76,80.94,85970.0,80.0547,80.2629,80.0448,80.2232,85970.0
2017-02-10 10:45:00,80.94,81.01,80.9,80.95,27115.0,80.2232,80.2926,80.1836,80.2331,27115.0
2017-02-10 10:50:00,80.95,81.01,80.83,80.84,32721.0,80.2331,80.2926,80.1142,80.1241,32721.0
2017-02-10 10:55:00,80.84,80.93,80.83,80.91,26744.0,80.1241,80.2133,80.1142,80.1935,26744.0
2017-02-10 11:00:00,80.91,80.91,80.79,80.87,29164.0,80.1935,80.1935,80.0745,80.1538,29164.0
2017-02-10 11:05:00,80.88,80.94,80.85,80.94,21593.0,80.1637,80.2232,80.134,80.2232,21593.0
2017-02-10 11:10:00,80.96,81.01,80.86,80.87,35921.0,80.243,80.2926,80.1439,80.1538,35921.0
2017-02-10 11:15:00,80.86,80.91,80.8,80.82,27698.0,80.1439,80.1935,80.0845,80.1043,27698.0
2017-02-10 11:20:00,80.82,80.85,80.79,80.82,32410.0,80.1043,80.134,80.0745,80.1043,32410.0
2017-02-10 11:25:00,80.82,80.9,80.81,80.83,20696.0,80.1043,80.1836,80.0944,80.1142,20696.0
2017-02-10 11:30:00,80.84,80.84,80.7,80.73,41216.0,80.1241,80.1241,79.9853,80.0151,41216.0
2017-02-10 11:35:00,80.73,80.77,80.67,80.77,40255.0,80.0151,80.0547,79.9556,80.0547,40255.0
2017-02-10 11:40:00,80.77,80.9,80.76,80.9,33309.0,80.0547,80.1836,80.0448,80.1836,33309.0
2017-02-10 11:45:00,80.9,81.0,80.9,81.0,14091.0,80.1836,80.2827,80.1836,80.2827,14091.0
2017-02-10 11:50:00,80.98,81.01,80.94,80.97,28639.0,80.2629,80.2926,80.2232,80.253,28639.0
2017-02-10 11:55:00,80.96,80.97,80.93,80.93,22502.0,80.243,80.253,80.2133,80.2133,22502.0
2017-02-10 12:00:00,80.95,80.95,80.87,80.87,18570.0,80.2331,80.2331,80.1538,80.1538,18570.0
2017-02-10 12:05:00,80.87,80.93,80.84,80.88,30245.0,80.1538,80.2133,80.1241,80.1637,30245.0
2017-02-10 12:10:00,80.89,80.93,80.82,80.89,25067.0,80.1737,80.2133,80.1043,80.1737,25067.0
2017-02-10 12:15:00,80.9,80.95,80.88,80.92,10535.0,80.1836,80.2331,80.1637,80.2034,10535.0
2017-02-10 12:20:00,80.93,80.94,80.9,80.94,13981.0,80.2133,80.2232,80.1836,80.2232,13981.0
2017-02-10 12:25:00,80.94,81.0,80.93,81.0,11178.0,80.2232,80.2827,80.2133,80.2827,11178.0
2017-02-10 12:30:00,80.98,81.0,80.96,80.98,11563.0,80.2629,80.2827,80.243,80.2629,11563.0
2017-02-10 12:35:00,80.99,81.01,80.95,80.95,13286.0,80.2728,80.2926,80.2331,80.2331,13286.0
2017-02-10 12:40:00,80.95,80.98,80.94,80.96,11731.0,80.2331,80.2629,80.2232,80.243,11731.0
2017-02-10 12:45:00,80.95,80.97,80.92,80.92,20051.0,80.2331,80.253,80.2034,80.2034,20051.0
2017-02-10 12:50:00,80.93,80.96,80.9,80.92,15889.0,80.2133,80.243,80.1836,80.2034,15889.0
2017-02-10 12:55:00,80.93,81.05,80.92,81.01,18887.0,80.2133,80.3322,80.2034,80.2926,18887.0
2017-02-10 13:00:00,81.02,81.03,80.98,81.02,9492.0,80.3025,80.3124,80.2629,80.3025,9492.0
2017-02-10 13:05:00,81.03,81.06,81.02,81.06,16218.0,80.3124,80.3422,80.3025,80.3422,16218.0
2017-02-10 13:10:00,81.05,81.08,81.04,81.05,20575.0,80.3322,80.362,80.3223,80.3322,20575.0
2017-02-10 13:15:00,81.05,81.05,81.0,81.0,21516.0,80.3322,80.3322,80.2827,80.2827,21516.0
2017-02-10 13:20:00,81.01,81.02,80.98,81.0,27934.0,80.2926,80.3025,80.2629,80.2827,27934.0
2017-02-10 13:25:00,81.0,81.03,80.96,81.01,16959.0,80.2827,80.3124,80.243,80.2926,16959.0
2017-02-10 13:30:00,81.02,81.05,81.0,81.01,12434.0,80.3025,80.3322,80.2827,80.2926,12434.0
2017-02-10 13:35:00,81.02,81.02,80.98,80.99,19494.0,80.3025,80.3025,80.2629,80.2728,19494.0
2017-02-10 13:40:00,80.99,81.0,80.94,80.94,32965.0,80.2728,80.2827,80.2232,80.2232,32965.0
2017-02-10 13:45:00,80.94,81.03,80.94,81.01,34094.0,80.2232,80.3124,80.2232,80.2926,34094.0
2017-02-10 13:50:00,81.01,81.01,80.94,80.96,20081.0,80.2926,80.2926,80.2232,80.243,20081.0
2017-02-10 13:55:00,80.95,81.0,80.93,80.93,12867.0,80.2331,80.2827,80.2133,80.2133,12867.0
2017-02-10 14:00:00,80.94,80.99,80.92,80.95,13089.0,80.2232,80.2728,80.2034,80.2331,13089.0
2017-02-10 14:05:00,80.95,80.97,80.91,80.96,13964.0,80.2331,80.253,80.1935,80.243,13964.0
2017-02-10 14:10:00,80.95,80.95,80.9,80.93,12823.0,80.2331,80.2331,80.1836,80.2133,12823.0
2017-02-10 14:15:00,80.92,80.93,80.86,80.92,35804.0,80.2034,80.2133,80.1439,80.2034,35804.0
2017-02-10 14:20:00,80.91,80.95,80.87,80.87,23491.0,80.1935,80.2331,80.1538,80.1538,23491.0
2017-02-10 14:25:00,80.88,80.93,80.86,80.88,19619.0,80.1637,80.2133,80.1439,80.1637,19619.0
2017-02-10 14:30:00,80.9,80.98,80.86,80.98,13387.0,80.1836,80.2629,80.1439,80.2629,13387.0
2017-02-10 14:35:00,80.98,80.99,80.78,80.83,44555.0,80.2629,80.2728,80.0646,80.1142,44555.0
2017-02-10 14:40:00,80.84,80.85,80.77,80.8,24967.0,80.1241,80.134,80.0547,80.0845,24967.0
2017-02-10 14:45:00,80.8,80.83,80.75,80.78,21546.0,80.0845,80.1142,80.0349,80.0646,21546.0
2017-02-10 14:50:00,80.79,80.81,80.73,80.74,28858.0,80.0745,80.0944,80.0151,80.025,28858.0
2017-02-10 14:55:00,80.73,80.77,80.72,80.73,26009.0,80.0151,80.0547,80.0052,80.0151,26009.0
2017-02-10 15:00:00,80.73,80.74,80.68,80.7,41371.0,80.0151,80.025,79.9655,79.9853,41371.0
2017-02-10 15:05:00,80.69,80.73,80.61,80.62,60847.0,79.9754,80.0151,79.8961,79.9061,60847.0
2017-02-10 15:10:00,80.62,80.68,80.59,80.59,49415.0,79.9061,79.9655,79.8763,79.8763,49415.0
2017-02-10 15:15:00,80.59,80.61,80.54,80.58,38714.0,79.8763,79.8961,79.8268,79.8664,38714.0
2017-02-10 15:20:00,80.58,80.61,80.54,80.56,40179.0,79.8664,79.8961,79.8268,79.8466,40179.0
2017-02-10 15:25:00,80.55,80.59,80.54,80.56,37513.0,79.8367,79.8763,79.8268,79.8466,37513.0
2017-02-10 15:30:00,80.57,80.65,80.56,80.6,61919.0,79.8565,79.9358,79.8466,79.8862,61919.0
2017-02-10 15:35:00,80.6,80.62,80.59,80.62,70760.0,79.8862,79.9061,79.8763,79.9061,70760.0
2017-02-10 15:40:00,80.62,80.68,80.59,80.59,79296.0,79.9061,79.9655,79.8763,79.8763,79296.0
2017-02-10 15:45:00,80.6,80.63,80.57,80.6,66937.0,79.8862,79.916,79.8565,79.8862,66937.0
2017-02-10 15:50:00,80.59,80.63,80.55,80.57,102635.0,79.8763,79.916,79.8367,79.8565,102635.0
2017-02-10 15:55:00,80.56,80.65,80.56,80.63,133255.0,79.8466,79.9358,79.8466,79.916,133255.0
2017-02-13 09:30:00,81.18,81.22,80.91,81.0,58751.0,80.4611,80.5007,80.1935,80.2827,58751.0
2017-02-13 09:35:00,80.99,80.99,80.76,80.82,37708.0,80.2728,80.2728,80.0448,80.1043,37708.0
2017-02-13 09:40:00,80.82,80.99,80.78,80.9,25653.0,80.1043,80.2728,80.0646,80.1836,25653.0
2017-02-13 09:45:00,80.91,80.99,80.7,80.7,40592.0,80.1935,80.2728,79.9853,79.9853,40592.0
2017-02-13 09:50:00,80.69,80.71,80.48,80.48,40636.0,79.9754,79.9953,79.7673,79.7673,40636.0
2017-02-13 09:55:00,80.5,80.74,80.48,80.68,61300.0,79.7871,80.025,79.7673,79.9655,61300.0
2017-02-13 10:00:00,80.68,80.83,80.65,80.83,43901.0,79.9655,80.1142,79.9358,80.1142,43901.0
2017-02-13 10:05:00,80.83,80.88,80.76,80.76,45179.0,80.1142,80.1637,80.0448,80.0448,45179.0
2017-02-13 10:10:00,80.76,80.83,80.75,80.77,28189.0,80.0448,80.1142,80.0349,80.0547,28189.0
2017-02-13 10:15:00,80.77,80.9,80.76,80.82,28948.0,80.0547,80.1836,80.0448,80.1043,28948.0
2017-02-13 10:20:00,80.83,80.85,80.68,80.68,36050.0,80.1142,80.134,79.9655,79.9655,36050.0
2017-02-13 10:25:00,80.69,80.8,80.66,80.79,34049.0,79.9754,80.0845,79.9457,80.0745,34049.0
2017-02-13 10:30:00,80.79,80.79,80.63,80.64,41486.0,80.0745,80.0745,79.916,79.9259,41486.0
2017-02-13 10:35:00,80.64,80.64,80.51,80.6,71170.0,79.9259,79.9259,79.797,79.8862,71170.0
2017-02-13 10:40:00,80.59,80.6,80.48,80.49,96694.0,79.8763,79.8862,79.7673,79.7772,96694.0
2017-02-13 10:45:00,80.49,80.51,80.46,80.5,76387.0,79.7772,79.797,79.7475,79.7871,76387.0
2017-02-13 10:50:00,80.5,80.57,80.5,80.52,91617.0,79.7871,79.8565,79.7871,79.8069,91617.0
2017-02-13 10:55:00,80.5,80.79,80.5,80.7,55097.0,79.7871,80.0745,79.7871,79.9853,55097.0
2017-02-13 11:00:00,80.7,80.77,80.65,80.76,28016.0,79.9853,80.0547,79.9358,80.0448,28016.0
2017-02-13 11:05:00,80.76,80.81,80.74,80.79,27632.0,80.0448,80.0944,80.025,80.0745,27632.0
2017-02-13 11:10:00,80.79,80.8,80.7,80.71,32936.0,80.0745,80.0845,79.9853,79.9953,32936.0
2017-02-13 11:15:00,80.71,80.73,80.69,80.7,28113.0,79.9953,80.0151,79.9754,79.9853,28113.0
2017-02-13 11:20:00,80.69,80.7,80.68,80.7,30378.0,79.9754,79.9853,79.9655,79.9853,30378.0
2017-02-13 11:25:00,80.69,80.7,80.63,80.68,29860.0,79.9754,79.9853,79.916,79.9655,29860.0
2017-02-13 11:30:00,80.67,80.7,80.63,80.63,34445.0,79.9556,79.9853,79.916,79.916,34445.0
2017-02-13 11:35:00,80.63,80.63,80.58,80.59,30168.0,79.916,79.916,79.8664,79.8763,30168.0
2017-02-13 11:40:00,80.59,80.6,80.55,80.59,39567.0,79.8763,79.8862,79.8367,79.8763,39567.0
2017-02-13 11:45:00,80.6,80.63,80.58,80.6,38282.0,79.8862,79.916,79.8664,79.8862,38282.0
2017-02-13 11:50:00,80.61,80.71,80.58,80.69,50212.0,79.8961,79.9953,79.8664,79.9754,50212.0
2017-02-13 11:55:00,80.68,80.71,80.58,80.61,44274.0,79.9655,79.9953,79.8664,79.8961,44274.0
2017-02-13 12:00:00,80.62,80.71,80.62,80.7,32098.0,79.9061,79.9953,79.9061,79.9853,32098.0
2017-02-13 12:05:00,80.7,80.72,80.68,80.7,41195.0,79.9853,80.0052,79.9655,79.9853,41195.0
2017-02-13 12:10:00,80.7,80.85,80.69,80.85,95486.0,79.9853,80.134,79.9754,80.134,95486.0
2017-02-13 12:15:00,80.85,80.94,80.84,80.94,28155.0,80.134,80.2232,80.1241,80.2232,28155.0
2017-02-13 12:20:00,80.93,80.99,80.92,80.98,16212.0,80.2133,80.2728,80.2034,80.2629,16212.0
2017-02-13 12:25:00,80.99,81.01,80.95,81.0,30281.0,80.2728,80.2926,80.2331,80.2827,30281.0
2017-02-13 12:30:00,80.99,81.01,80.96,81.0,16053.0,80.2728,80.2926,80.243,80.2827,16053.0
2017-02-13 12:35:00,81.0,81.01,80.96,80.99,17790.0,80.2827,80.2926,80.243,80.2728,17790.0
2017-02-13 12:40:00,81.0,81.0,80.95,81.0,26191.0,80.2827,80.2827,80.2331,80.2827,26191.0
2017-02-13 12:45:00,81.0,81.08,80.98,81.08,26219.0,80.2827,80.362,80.2629,80.362,26219.0
2017-02-13 12:50:00,81.08,81.1,81.02,81.03,40523.0,80.362,80.3818,80.3025,80.3124,40523.0
2017-02-13 12:55:00,81.03,81.14,80.97,81.12,90495.0,80.3124,80.4214,80.253,80.4016,90495.0
2017-02-13 13:00:00,81.12,81.15,81.09,81.13,19767.0,80.4016,80.4314,80.3719,80.4115,19767.0
2017-02-13 13:05:00,81.13,81.15,81.12,81.13,12133.0,80.4115,80.4314,80.4016,80.4115,12133.0
2017-02-13 13:10:00,81.12,81.16,81.1,81.15,25629.0,80.4016,80.4413,80.3818,80.4314,25629.0
2017-02-13 13:15:00,81.15,81.2,81.1,81.16,23378.0,80.4314,80.4809,80.3818,80.4413,23378.0
2017-02-13 13:20:00,81.16,81.19,81.14,81.16,13467.0,80.4413,80.471,80.4214,80.4413,13467.0
2017-02-13 13:25:00,81.16,81.26,81.15,81.26,23266.0,80.4413,80.5404,80.4314,80.5404,23266.0
2017-02-13 13:30:00,81.26,81.26,81.18,81.24,20016.0,80.5404,80.5404,80.4611,80.5206,20016.0
2017-02-13 13:35:00,81.25,81.25,81.17,81.24,74426.0,80.5305,80.5305,80.4512,80.5206,74426.0
2017-02-13 13:40:00,81.24,81.25,81.13,81.2,22946.0,80.5206,80.5305,80.4115,80.4809,22946.0
2017-02-13 13:45:00,81.2,81.24,81.18,81.2,20558.0,80.4809,80.5206,80.4611,80.4809,20558.0
2017-02-13 13:50:00,81.22,81.3,81.22,81.28,26709.0,80.5007,80.58,80.5007,80.5602,26709.0
2017-02-13 13:55:00,81.27,81.29,81.22,81.24,14773.0,80.5503,80.5701,80.5007,80.5206,14773.0
2017-02-13 14:00:00,81.23,81.27,81.2,81.27,17636.0,80.5106,80.5503,80.4809,80.5503,17636.0
2017-02-13 14:05:00,81.27,81.27,81.24,81.25,16668.0,80.5503,80.5503,80.5206,80.5305,16668.0
2017-02-13 14:10:00,81.25,81.3,81.23,81.27,27302.0,80.5305,80.58,80.5106,80.5503,27302.0
2017-02-13 14:15:00,81.27,81.28,81.22,81.26,16328.0,80.5503,80.5602,80.5007,80.5404,16328.0
2017-02-13 14:20:00,81.26,81.3,81.24,81.3,22197.0,80.5404,80.58,80.5206,80.58,22197.0
2017-02-13 14:25:00,81.29,81.3,81.25,81.26,21199.0,80.5701,80.58,80.5305,80.5404,21199.0
2017-02-13 14:30:00,81.26,81.27,81.23,81.24,16746.0,80.5404,80.5503,80.5106,80.5206,16746.0
2017-02-13 14:35:00,81.24,81.25,81.21,81.25,21649.0,80.5206,80.5305,80.4908,80.5305,21649.0
2017-02-13 14:40:00,81.25,81.28,81.23,81.27,27507.0,80.5305,80.5602,80.5106,80.5503,27507.0
2017-02-13 14:45:00,81.28,81.3,81.27,81.28,22187.0,80.5602,80.58,80.5503,80.5602,22187.0
2017-02-13 14:50:00,81.28,81.3,81.26,81.26,13819.0,80.5602,80.58,80.5404,80.5404,13819.0
2017-02-13 14:55:00,81.25,81.28,81.22,81.23,14817.0,80.5305,80.5602,80.5007,80.5106,14817.0
2017-02-13 15:00:00,81.23,81.23,81.17,81.19,28465.0,80.5106,80.5106,80.4512,80.471,28465.0
2017-02-13 15:05:00,81.19,81.21,81.18,81.19,29178.0,80.471,80.4908,80.4611,80.471,29178.0
2017-02-13 15:10:00,81.18,81.21,81.17,81.2,23875.0,80.4611,80.4908,80.4512,80.4809,23875.0
2017-02-13 15:15:00,81.2,81.2,81.11,81.12,31162.0,80.4809,80.4809,80.3917,80.4016,31162.0
2017-02-13 15:20:00,81.11,81.11,81.02,81.03,48992.0,80.3917,80.3917,80.3025,80.3124,48992.0
2017-02-13 15:25:00,81.03,81.07,81.03,81.04,54331.0,80.3124,80.3521,80.3124,80.3223,54331.0
2017-02-13 15:30:00,81.04,81.04,80.96,80.98,61073.0,80.3223,80.3223,80.243,80.2629,61073.0
2017-02-13 15:35:00,80.99,81.01,80.94,80.95,74756.0,80.2728,80.2926,80.2232,80.2331,74756.0
2017-02-13 15:40:00,80.95,81.0,80.94,81.0,65137.0,80.2331,80.2827,80.2232,80.2827,65137.0
2017-02-13 15:45:00,81.0,81.03,80.95,80.95,64917.0,80.2827,80.3124,80.2331,80.2331,64917.0
2017-02-13 15:50:00,80.96,80.96,80.89,80.9,109333.0,80.243,80.243,80.1737,80.1836,109333.0
2017-02-13 15:55:00,80.89,80.95,80.87,80.91,190091.0,80.1737,80.2331,80.1538,80.1935,190091.0
2017-02-14 09:30:00,80.95,80.99,80.64,80.96,73374.0,80.2331,80.2728,79.9259,80.243,73374.0
2017-02-14 09:35:00,80.94,81.08,80.8,81.05,46241.0,80.2232,80.362,80.0845,80.3322,46241.0
2017-02-14 09:40:00,81.03,81.09,80.96,80.98,31576.0,80.3124,80.3719,80.243,80.2629,31576.0
2017-02-14 09:45:00,80.97,81.06,80.76,80.85,70157.0,80.253,80.3422,80.0448,80.134,70157.0
2017-02-14 09:50:00,80.8,80.95,80.76,80.93,25449.0,80.0845,80.2331,80.0448,80.2133,25449.0
2017-02-14 09:55:00,80.92,80.99,80.86,80.94,39656.0,80.2034,80.2728,80.1439,80.2232,39656.0
2017-02-14 10:00:00,80.94,80.96,80.79,80.84,22090.0,80.2232,80.243,80.0745,80.1241,22090.0
2017-02-14 10:05:00,80.84,80.84,80.56,80.72,63778.0,80.1241,80.1241,79.8466,80.0052,63778.0
2017-02-14 10:10:00,80.71,80.93,80.71,80.88,28861.0,79.9953,80.2133,79.9953,80.1637,28861.0
2017-02-14 10:15:00,80.87,80.87,80.67,80.68,25441.0,80.1538,80.1538,79.9556,79.9655,25441.0
2017-02-14 10:20:00,80.69,80.81,80.68,80.78,23048.0,79.9754,80.0944,79.9655,80.0646,23048.0
2017-02-14 10:25:00,80.79,80.87,80.74,80.79,58339.0,80.0745,80.1538,80.025,80.0745,58339.0
2017-02-14 10:30:00,80.79,80.81,80.68,80.68,42513.0,80.0745,80.0944,79.9655,79.9655,42513.0
2017-02-14 10:35:00,80.69,80.75,80.56,80.75,34576.0,79.9754,80.0349,79.8466,80.0349,34576.0
2017-02-14 10:40:00,80.75,80.81,80.66,80.81,43175.0,80.0349,80.0944,79.9457,80.0944,43175.0
2017-02-14 10:45:00,80.82,80.84,80.73,80.8,19832.0,80.1043,80.1241,80.0151,80.0845,19832.0
2017-02-14 10:50:00,80.81,80.89,80.79,80.82,25938.0,80.0944,80.1737,80.0745,80.1043,25938.0
2017-02-14 10:55:00,80.82,80.85,80.75,80.78,43823.0,80.1043,80.134,80.0349,80.0646,43823.0
2017-02-14 11:00:00,80.78,80.9,80.76,80.9,15843.0,80.0646,80.1836,80.0448,80.1836,15843.0
2017-02-14 11:05:00,80.89,80.93,80.8,80.87,31217.0,80.1737,80.2133,80.0845,80.1538,31217.0
2017-02-14 11:10:00,80.88,80.93,80.83,80.88,25639.0,80.1637,80.2133,80.1142,80.1637,25639.0
2017-02-14 11:15:00,80.88,80.92,80.82,80.92,11233.0,80.1637,80.2034,80.1043,80.2034,11233.0
2017-02-14 11:20:00,80.92,80.94,80.87,80.88,17179.0,80.2034,80.2232,80.1538,80.1637,17179.0
2017-02-14 11:25:00,80.88,80.89,80.83,80.88,56472.0,80.1637,80.1737,80.1142,80.1637,56472.0
2017-02-14 11:30:00,80.88,80.93,80.84,80.92,31902.0,80.1637,80.2133,80.1241,80.2034,31902.0
2017-02-14 11:35:00,80.92,80.92,80.85,80.86,20243.0,80.2034,80.2034,80.134,80.1439,20243.0
2017-02-14 11:40:00,80.86,80.91,80.85,80.88,9232.0,80.1439,80.1935,80.134,80.1637,9232.0
2017-02-14 11:45:00,80.89,80.96,80.88,80.93,67895.0,80.1737,80.243,80.1637,80.2133,67895.0
2017-02-14 11:50:00,80.93,80.94,80.87,80.91,12442.0,80.2133,80.2232,80.1538,80.1935,12442.0
2017-02-14 11:55:00,80.91,80.92,80.83,80.83,41477.0,80.1935,80.2034,80.1142,80.1142,41477.0
2017-02-14 12:00:00,80.83,80.94,80.83,80.92,17375.0,80.1142,80.2232,80.1142,80.2034,17375.0
2017-02-14 12:05:00,80.95,81.01,80.94,80.99,22062.0,80.2331,80.2926,80.2232,80.2728,22062.0
2017-02-14 12:10:00,80.98,80.98,80.91,80.93,15505.0,80.2629,80.2629,80.1935,80.2133,15505.0
2017-02-14 12:15:00,80.93,80.93,80.85,80.88,18778.0,80.2133,80.2133,80.134,80.1637,18778.0
2017-02-14 12:20:00,80.89,80.9,80.81,80.82,22807.0,80.1737,80.1836,80.0944,80.1043,22807.0
2017-02-14 12:25:00,80.81,80.86,80.8,80.84,22831.0,80.0944,80.1439,80.0845,80.1241,22831.0
2017-02-14 12:30:00,80.83,80.89,80.82,80.85,33775.0,80.1142,80.1737,80.1043,80.134,33775.0
2017-02-14 12:35:00,80.84,80.85,80.8,80.81,13030.0,80.1241,80.134,80.0845,80.0944,13030.0
2017-02-14 12:40:00,80.8,80.93,80.78,80.92,84843.0,80.0845,80.2133,80.0646,80.2034,84843.0
2017-02-14 12:45:00,80.91,80.93,80.88,80.92,63397.0,80.1935,80.2133,80.1637,80.2034,63397.0
2017-02-14 12:50:00,80.91,81.04,80.9,81.03,24927.0,80.1935,80.3223,80.1836,80.3124,24927.0
2017-02-14 12:55:00,81.03,81.13,81.03,81.11,13376.0,80.3124,80.4115,80.3124,80.3917,13376.0
2017-02-14 13:00:00,81.12,81.14,81.09,81.11,15381.0,80.4016,80.4214,80.3719,80.3917,15381.0
2017-02-14 13:05:00,81.11,81.19,81.1,81.19,29161.0,80.3917,80.471,80.3818,80.471,29161.0
2017-02-14 13:10:00,81.19,81.2,81.17,81.2,43772.0,80.471,80.4809,80.4512,80.4809,43772.0
2017-02-14 13:15:00,81.2,81.21,81.18,81.2,55608.0,80.4809,80.4908,80.4611,80.4809,55608.0
2017-02-14 13:20:00,81.21,81.3,81.19,81.28,51230.0,80.4908,80.58,80.471,80.5602,51230.0
2017-02-14 13:25:00,81.28,81.28,81.21,81.22,28374.0,80.5602,80.5602,80.4908,80.5007,28374.0
2017-02-14 13:30:00,81.22,81.24,81.1,81.1,25321.0,80.5007,80.5206,80.3818,80.3818,25321.0
2017-02-14 13:35:00,81.1,81.12,81.07,81.1,38269.0,80.3818,80.4016,80.3521,80.3818,38269.0
2017-02-14 13:40:00,81.09,81.11,81.07,81.07,12681.0,80.3719,80.3917,80.3521,80.3521,12681.0
2017-02-14 13:45:00,81.08,81.12,81.06,81.1,11306.0,80.362,80.4016,80.3422,80.3818,11306.0
2017-02-14 13:50:00,81.1,81.11,81.07,81.09,19304.0,80.3818,80.3917,80.3521,80.3719,19304.0
2017-02-14 13:55:00,81.1,81.14,81.09,81.14,21657.0,80.3818,80.4214,80.3719,80.4214,21657.0
2017-02-14 14:00:00,81.13,81.21,81.1,81.18,14581.0,80.4115,80.4908,80.3818,80.4611,14581.0
2017-02-14 14:05:00,81.17,81.18,81.15,81.16,46074.0,80.4512,80.4611,80.4314,80.4413,46074.0
2017-02-14 14:10:00,81.17,81.17,81.14,81.15,18155.0,80.4512,80.4512,80.4214,80.4314,18155.0
2017-02-14 14:15:00,81.15,81.16,81.1,81.12,28712.0,80.4314,80.4413,80.3818,80.4016,28712.0
2017-02-14 14:20:00,81.12,81.12,81.06,81.08,12197.0,80.4016,80.4016,80.3422,80.362,12197.0
2017-02-14 14:25:00,81.08,81.1,81.03,81.04,13476.0,80.362,80.3818,80.3124,80.3223,13476.0
2017-02-14 14:30:00,81.03,81.04,80.96,81.01,18906.0,80.3124,80.3223,80.243,80.2926,18906.0
2017-02-14 14:35:00,81.02,81.03,80.95,80.96,16116.0,80.3025,80.3124,80.2331,80.243,16116.0
2017-02-14 14:40:00,80.95,81.03,80.95,81.02,15911.0,80.2331,80.3124,80.2331,80.3025,15911.0
2017-02-14 14:45:00,81.02,81.02,80.95,80.98,13412.0,80.3025,80.3025,80.2331,80.2629,13412.0
2017-02-14 14:50:00,80.99,81.01,80.97,81.0,11806.0,80.2728,80.2926,80.253,80.2827,11806.0
2017-02-14 14:55:00,81.0,81.0,80.91,80.98,19628.0,80.2827,80.2827,80.1935,80.2629,19628.0
2017-02-14 15:00:00,80.98,81.03,80.97,81.0,19525.0,80.2629,80.3124,80.253,80.2827,19525.0
2017-02-14 15:05:00,81.01,81.02,80.94,80.94,26662.0,80.2926,80.3025,80.2232,80.2232,26662.0
2017-02-14 15:10:00,80.95,80.95,80.89,80.92,35752.0,80.2331,80.2331,80.1737,80.2034,35752.0
2017-02-14 15:15:00,80.93,80.96,80.87,80.88,48459.0,80.2133,80.243,80.1538,80.1637,48459.0
2017-02-14 15:20:00,80.89,80.95,80.86,80.92,58372.0,80.1737,80.2331,80.1439,80.2034,58372.0
2017-02-14 15:25:00,80.92,80.97,80.89,80.96,21781.0,80.2034,80.253,80.1737,80.243,21781.0
2017-02-14 15:30:00,80.96,80.96,80.83,80.86,48337.0,80.243,80.243,80.1142,80.1439,48337.0
2017-02-14 15:35:00,80.86,80.93,80.85,80.9,51286.0,80.1439,80.2133,80.134,80.1836,51286.0
2017-02-14 15:40:00,80.9,80.97,80.9,80.97,32017.0,80.1836,80.253,80.1836,80.253,32017.0
2017-02-14 15:45:00,80.97,81.01,80.92,80.93,67410.0,80.253,80.2926,80.2034,80.2133,67410.0
2017-02-14 15:50:00,80.94,80.97,80.92,80.95,152513.0,80.2232,80.253,80.2034,80.2331,152513.0
2017-02-14 15:55:00,80.95,80.99,80.88,80.93,305591.0,80.2331,80.2728,80.1637,80.2133,305591.0
2017-02-15 09:30:00,81.24,81.33,81.0,81.24,118187.0,80.5206,80.6098,80.2827,80.5206,118187.0
2017-02-15 09:35:00,81.24,81.31,80.89,80.9,94190.0,80.5206,80.5899,80.1737,80.1836,94190.0
2017-02-15 09:40:00,80.93,81.37,80.93,81.35,41313.0,80.2133,80.6494,80.2133,80.6296,41313.0
2017-02-15 09:45:00,81.36,81.73,81.32,81.6,91190.0,80.6395,81.0062,80.5999,80.8774,91190.0
2017-02-15 09:50:00,81.6,81.85,81.57,81.81,62380.0,80.8774,81.1252,80.8476,81.0855,62380.0
2017-02-15 09:55:00,81.81,81.82,81.61,81.62,186472.0,81.0855,81.0954,80.8873,80.8972,186472.0
2017-02-15 10:00:00,81.66,81.74,81.56,81.74,42846.0,80.9368,81.0161,80.8377,81.0161,42846.0
2017-02-15 10:05:00,81.74,81.76,81.65,81.72,37586.0,81.0161,81.036,80.9269,80.9963,37586.0
2017-02-15 10:10:00,81.7,81.89,81.68,81.86,40654.0,80.9765,81.1648,80.9567,81.1351,40654.0
2017-02-15 10:15:00,81.86,81.86,81.75,81.76,36976.0,81.1351,81.1351,81.026,81.036,36976.0
2017-02-15 10:20:00,81.75,81.75,81.64,81.72,38461.0,81.026,81.026,80.917,80.9963,38461.0
2017-02-15 10:25:00,81.74,81.85,81.72,81.72,29939.0,81.0161,81.1252,80.9963,80.9963,29939.0
2017-02-15 10:30:00,81.71,81.72,81.38,81.43,46873.0,80.9864,80.9963,80.6593,80.7089,46873.0
2017-02-15 10:35:00,81.44,81.52,81.41,81.44,42240.0,80.7188,80.7981,80.6891,80.7188,42240.0
2017-02-15 10:40:00,81.44,81.55,81.41,81.53,29060.0,80.7188,80.8278,80.6891,80.808,29060.0
2017-02-15 10:45:00,81.52,81.52,81.31,81.35,35606.0,80.7981,80.7981,80.5899,80.6296,35606.0
2017-02-15 10:50:00,81.35,81.42,81.35,81.38,18513.0,80.6296,80.699,80.6296,80.6593,18513.0
2017-02-15 10:55:00,81.37,81.44,81.33,81.42,32358.0,80.6494,80.7188,80.6098,80.699,32358.0
2017-02-15 11:00:00,81.4,81.43,81.37,81.4,49190.0,80.6791,80.7089,80.6494,80.6791,49190.0
2017-02-15 11:05:00,81.4,81.44,81.35,81.4,45758.0,80.6791,80.7188,80.6296,80.6791,45758.0
2017-02-15 11:10:00,81.39,81.45,81.36,81.43,31843.0,80.6692,80.7287,80.6395,80.7089,31843.0
2017-02-15 11:15:00,81.45,81.51,81.45,81.49,35321.0,80.7287,80.7882,80.7287,80.7683,35321.0
2017-02-15 11:20:00,81.49,81.56,81.46,81.52,40827.0,80.7683,80.8377,80.7386,80.7981,40827.0
2017-02-15 11:25:00,81.54,81.54,81.48,81.51,44035.0,80.8179,80.8179,80.7584,80.7882,44035.0
2017-02-15 11:30:00,81.51,81.67,81.5,81.63,44011.0,80.7882,80.9468,80.7783,80.9071,44011.0
2017-02-15 11:35:00,81.62,81.63,81.49,81.52,23516.0,80.8972,80.9071,80.7683,80.7981,23516.0
2017-02-15 11:40:00,81.53,81.55,81.41,81.42,16905.0,80.808,80.8278,80.6891,80.699,16905.0
2017-02-15 11:45:00,81.43,81.55,81.38,81.51,31232.0,80.7089,80.8278,80.6593,80.7882,31232.0
2017-02-15 11:50:00,81.51,81.56,81.48,81.53,29328.0,80.7882,80.8377,80.7584,80.808,29328.0
2017-02-15 11:55:00,81.53,81.56,81.52,81.53,17152.0,80.808,80.8377,80.7981,80.808,17152.0
2017-02-15 12:00:00,81.55,81.67,81.54,81.65,21303.0,80.8278,80.9468,80.8179,80.9269,21303.0
2017-02-15 12:05:00,81.66,81.74,81.64,81.69,17870.0,80.9368,81.0161,80.917,80.9666,17870.0
2017-02-15 12:10:00,81.69,81.74,81.64,81.73,22050.0,80.9666,81.0161,80.917,81.0062,22050.0
2017-02-15 12:15:00,81.73,81.77,81.66,81.77,17905.0,81.0062,81.0459,80.9368,81.0459,17905.0
2017-02-15 12:20:00,81.77,81.79,81.71,81.79,22117.0,81.0459,81.0657,80.9864,81.0657,22117.0
2017-02-15 12:25:00,81.77,81.79,81.74,81.77,32459.0,81.0459,81.0657,81.0161,81.0459,32459.0
2017-02-15 12:30:00,81.76,81.8,81.75,81.8,16258.0,81.036,81.0756,81.026,81.0756,16258.0
2017-02-15 12:35:00,81.79,81.95,81.79,81.92,21645.0,81.0657,81.2243,81.0657,81.1945,21645.0
2017-02-15 12:40:00,81.92,81.95,81.91,81.92,23771.0,81.1945,81.2243,81.1846,81.1945,23771.0
2017-02-15 12:45:00,81.92,82.03,81.9,82.03,72224.0,81.1945,81.3036,81.1747,81.3036,72224.0
2017-02-15 12:50:00,82.01,82.06,81.93,81.93,42328.0,81.2837,81.3333,81.2044,81.2044,42328.0
2017-02-15 12:55:00,81.94,81.94,81.87,81.88,55587.0,81.2144,81.2144,81.145,81.1549,55587.0
2017-02-15 13:00:00,81.88,81.9,81.84,81.9,26491.0,81.1549,81.1747,81.1152,81.1747,26491.0
2017-02-15 13:05:00,81.89,81.9,81.86,81.88,30110.0,81.1648,81.1747,81.1351,81.1549,30110.0
2017-02-15 13:10:00,81.88,81.93,81.83,81.83,20102.0,81.1549,81.2044,81.1053,81.1053,20102.0
2017-02-15 13:15:00,81.83,81.94,81.82,81.89,21904.0,81.1053,81.2144,81.0954,81.1648,21904.0
2017-02-15 13:20:00,81.89,81.92,81.86,81.92,20975.0,81.1648,81.1945,81.1351,81.1945,20975.0
2017-02-15 13:25:00,81.91,81.93,81.89,81.9,22762.0,81.1846,81.2044,81.1648,81.1747,22762.0
2017-02-15 13:30:00,81.91,81.92,81.82,81.83,13745.0,81.1846,81.1945,81.0954,81.1053,13745.0
2017-02-15 13:35:00,81.8,81.86,81.77,81.8,12539.0,81.0756,81.1351,81.0459,81.0756,12539.0
2017-02-15 13:40:00,81.81,81.86,81.8,81.83,12719.0,81.0855,81.1351,81.0756,81.1053,12719.0
2017-02-15 13:45:00,81.83,81.86,81.81,81.84,25255.0,81.1053,81.1351,81.0855,81.1152,25255.0
2017-02-15 13:50:00,81.85,81.86,81.81,81.84,23097.0,81.1252,81.1351,81.0855,81.1152,23097.0
2017-02-15 13:55:00,81.84,81.85,81.79,81.79,32913.0,81.1152,81.1252,81.0657,81.0657,32913.0
2017-02-15 14:00:00,81.79,81.83,81.79,81.82,18557.0,81.0657,81.1053,81.0657,81.0954,18557.0
2017-02-15 14:05:00,81.82,81.82,81.76,81.77,10835.0,81.0954,81.0954,81.036,81.0459,10835.0
2017-02-15 14:10:00,81.76,81.82,81.73,81.76,24562.0,81.036,81.0954,81.0062,81.036,24562.0
2017-02-15 14:15:00,81.76,81.82,81.74,81.78,22744.0,81.036,81.0954,81.0161,81.0558,22744.0
2017-02-15 14:20:00,81.77,81.81,81.76,81.8,14485.0,81.0459,81.0855,81.036,81.0756,14485.0
2017-02-15 14:25:00,81.79,81.83,81.78,81.83,13008.0,81.0657,81.1053,81.0558,81.1053,13008.0
2017-02-15 14:30:00,81.82,81.88,81.81,81.84,13541.0,81.0954,81.1549,81.0855,81.1152,13541.0
2017-02-15 14:35:00,81.84,81.84,81.77,81.79,22902.0,81.1152,81.1152,81.0459,81.0657,22902.0
2017-02-15 14:40:00,81.79,81.81,81.77,81.78,10921.0,81.0657,81.0855,81.0459,81.0558,10921.0
2017-02-15 14:45:00,81.79,81.8,81.76,81.77,21618.0,81.0657,81.0756,81.036,81.0459,21618.0
2017-02-15 14:50:00,81.77,81.83,81.75,81.77,59098.0,81.0459,81.1053,81.026,81.0459,59098.0
2017-02-15 14:55:00,81.77,81.81,81.74,81.74,48894.0,81.0459,81.0855,81.0161,81.0161,48894.0
2017-02-15 15:00:00,81.75,81.77,81.73,81.76,20675.0,81.026,81.0459,81.0062,81.036,20675.0
2017-02-15 15:05:00,81.76,81.76,81.68,81.68,45390.0,81.036,81.036,80.9567,80.9567,45390.0
2017-02-15 15:10:00,81.69,81.74,81.68,81.74,39710.0,80.9666,81.0161,80.9567,81.0161,39710.0
2017-02-15 15:15:00,81.74,81.77,81.69,81.7,64626.0,81.0161,81.0459,80.9666,80.9765,64626.0
2017-02-15 15:20:00,81.71,81.76,81.68,81.69,54208.0,80.9864,81.036,80.9567,80.9666,54208.0
2017-02-15 15:25:00,81.68,81.7,81.63,81.63,25225.0,80.9567,80.9765,80.9071,80.9071,25225.0
2017-02-15 15:30:00,81.63,81.65,81.55,81.55,64208.0,80.9071,80.9269,80.8278,80.8278,64208.0
2017-02-15 15:35:00,81.56,81.68,81.55,81.64,58435.0,80.8377,80.9567,80.8278,80.917,58435.0
2017-02-15 15:40:00,81.64,81.67,81.59,81.67,50124.0,80.917,80.9468,80.8675,80.9468,50124.0
2017-02-15 15:45:00,81.67,81.7,81.55,81.61,66648.0,80.9468,80.9765,80.8278,80.8873,66648.0
2017-02-15 15:50:00,81.61,81.63,81.54,81.55,79256.0,80.8873,80.9071,80.8179,80.8278,79256.0
2017-02-15 15:55:00,81.55,82.83,81.5,81.7,1787988.0,80.8278,82.0965,80.7783,80.9765,1787988.0
2017-02-16 09:30:00,81.55,81.71,81.3,81.33,182216.0,80.8278,80.9864,80.58,80.6098,182216.0
2017-02-16 09:35:00,81.34,81.46,81.21,81.46,49962.0,80.6197,80.7386,80.4908,80.7386,49962.0
2017-02-16 09:40:00,81.46,81.72,81.46,81.66,82668.0,80.7386,80.9963,80.7386,80.9368,82668.0
2017-02-16 09:45:00,81.65,81.65,81.24,81.28,105130.0,80.9269,80.9269,80.5206,80.5602,105130.0
2017-02-16 09:50:00,81.26,81.26,80.92,81.01,53961.0,80.5404,80.5404,80.2034,80.2926,53961.0
2017-02-16 09:55:00,81.03,81.15,80.86,81.0,85982.0,80.3124,80.4314,80.1439,80.2827,85982.0
2017-02-16 10:00:00,81.0,81.14,80.75,81.13,207053.0,80.2827,80.4214,80.0349,80.4115,207053.0
2017-02-16 10:05:00,81.14,81.43,81.14,81.42,36424.0,80.4214,80.7089,80.4214,80.699,36424.0
2017-02-16 10:10:00,81.41,81.47,81.3,81.32,32825.0,80.6891,80.7485,80.58,80.5999,32825.0
2017-02-16 10:15:00,81.31,81.38,81.31,81.33,54777.0,80.5899,80.6593,80.5899,80.6098,54777.0
2017-02-16 10:20:00,81.35,81.45,81.34,81.44,22781.0,80.6296,80.7287,80.6197,80.7188,22781.0
2017-02-16 10:25:00,81.47,81.51,81.35,81.37,29573.0,80.7485,80.7882,80.6296,80.6494,29573.0
2017-02-16 10:30:00,81.38,81.45,81.33,81.43,22462.0,80.6593,80.7287,80.6098,80.7089,22462.0
2017-02-16 10:35:00,81.43,81.43,81.24,81.26,21073.0,80.7089,80.7089,80.5206,80.5404,21073.0
2017-02-16 10:40:00,81.26,81.46,81.25,81.46,22182.0,80.5404,80.7386,80.5305,80.7386,22182.0
2017-02-16 10:45:00,81.43,81.43,81.26,81.28,24745.0,80.7089,80.7089,80.5404,80.5602,24745.0
2017-02-16 10:50:00,81.28,81.3,80.79,80.8,231451.0,80.5602,80.58,80.0745,80.0845,231451.0
2017-02-16 10:55:00,80.81,81.31,80.79,81.3,119528.0,80.0944,80.5899,80.0745,80.58,119528.0
2017-02-16 11:00:00,81.3,81.32,81.15,81.18,28507.0,80.58,80.5999,80.4314,80.4611,28507.0
2017-02-16 11:05:00,81.18,81.19,81.03,81.1,41851.0,80.4611,80.471,80.3124,80.3818,41851.0
2017-02-16 11:10:00,81.13,81.17,81.03,81.12,16790.0,80.4115,80.4512,80.3124,80.4016,16790.0
2017-02-16 11:15:00,81.12,81.25,81.12,81.24,39995.0,80.4016,80.5305,80.4016,80.5206,39995.0
2017-02-16 11:20:00,81.23,81.33,81.13,81.14,28546.0,80.5106,80.6098,80.4115,80.4214,28546.0
2017-02-16 11:25:00,81.12,81.27,81.12,81.23,14806.0,80.4016,80.5503,80.4016,80.5106,14806.0
2017-02-16 11:30:00,81.23,81.23,81.16,81.18,17200.0,80.5106,80.5106,80.4413,80.4611,17200.0
2017-02-16 11:35:00,81.18,81.18,81.03,81.14,20557.0,80.4611,80.4611,80.3124,80.4214,20557.0
2017-02-16 11:40:00,81.13,81.21,81.11,81.13,14715.0,80.4115,80.4908,80.3917,80.4115,14715.0
2017-02-16 11:45:00,81.13,81.16,81.07,81.09,29244.0,80.4115,80.4413,80.3521,80.3719,29244.0
2017-02-16 11:50:00,81.1,81.12,81.04,81.12,21034.0,80.3818,80.4016,80.3223,80.4016,21034.0
2017-02-16 11:55:00,81.11,81.13,81.0,81.08,14088.0,80.3917,80.4115,80.2827,80.362,14088.0
2017-02-16 12:00:00,81.09,81.1,80.99,81.02,45675.0,80.3719,80.3818,80.2728,80.3025,45675.0
2017-02-16 12:05:00,81.01,81.06,80.99,81.01,22955.0,80.2926,80.3422,80.2728,80.2926,22955.0
2017-02-16 12:10:00,81.0,81.01,80.91,80.95,16336.0,80.2827,80.2926,80.1935,80.2331,16336.0
2017-02-16 12:15:00,80.95,81.03,80.94,81.01,24188.0,80.2331,80.3124,80.2232,80.2926,24188.0
2017-02-16 12:20:00,81.03,81.15,81.02,81.09,35181.0,80.3124,80.4314,80.3025,80.3719,35181.0
2017-02-16 12:25:00,81.1,81.21,81.1,81.19,20167.0,80.3818,80.4908,80.3818,80.471,20167.0
2017-02-16 12:30:00,81.2,81.2,81.06,81.1,20935.0,80.4809,80.4809,80.3422,80.3818,20935.0
2017-02-16 12:35:00,81.11,81.12,81.04,81.05,16643.0,80.3917,80.4016,80.3223,80.3322,16643.0
2017-02-16 12:40:00,81.04,81.12,81.04,81.1,24907.0,80.3223,80.4016,80.3223,80.3818,24907.0
2017-02-16 12:45:00,81.11,81.14,81.02,81.02,19488.0,80.3917,80.4214,80.3025,80.3025,19488.0
2017-02-16 12:50:00,81.03,81.13,81.02,81.08,33679.0,80.3124,80.4115,80.3025,80.362,33679.0
2017-02-16 12:55:00,81.08,81.08,81.02,81.03,10822.0,80.362,80.362,80.3025,80.3124,10822.0
2017-02-16 13:00:00,81.02,81.02,80.94,80.95,16947.0,80.3025,80.3025,80.2232,80.2331,16947.0
2017-02-16 13:05:00,80.96,80.97,80.91,80.93,23724.0,80.243,80.253,80.1935,80.2133,23724.0
2017-02-16 13:10:00,80.94,81.04,80.87,80.99,110495.0,80.2232,80.3223,80.1538,80.2728,110495.0
2017-02-16 13:15:00,81.02,81.09,80.95,81.06,19618.0,80.3025,80.3719,80.2331,80.3422,19618.0
2017-02-16 13:20:00,81.06,81.08,81.01,81.02,10034.0,80.3422,80.362,80.2926,80.3025,10034.0
2017-02-16 13:25:00,81.02,81.06,81.0,81.0,26065.0,80.3025,80.3422,80.2827,80.2827,26065.0
2017-02-16 13:30:00,81.03,81.03,80.96,80.96,21553.0,80.3124,80.3124,80.243,80.243,21553.0
2017-02-16 13:35:00,80.97,81.02,80.96,81.01,18951.0,80.253,80.3025,80.243,80.2926,18951.0
2017-02-16 13:40:00,81.02,81.03,80.95,80.96,274215.0,80.3025,80.3124,80.2331,80.243,274215.0
2017-02-16 13:45:00,80.96,81.03,80.92,80.98,19694.0,80.243,80.3124,80.2034,80.2629,19694.0
2017-02-16 13:50:00,80.97,80.99,80.94,80.96,14493.0,80.253,80.2728,80.2232,80.243,14493.0
2017-02-16 13:55:00,80.96,80.99,80.93,80.96,22317.0,80.243,80.2728,80.2133,80.243,22317.0
2017-02-16 14:00:00,80.96,80.97,80.77,80.82,49883.0,80.243,80.253,80.0547,80.1043,49883.0
2017-02-16 14:05:00,80.82,80.82,80.71,80.75,40695.0,80.1043,80.1043,79.9953,80.0349,40695.0
2017-02-16 14:10:00,80.75,80.78,80.73,80.75,32547.0,80.0349,80.0646,80.0151,80.0349,32547.0
2017-02-16 14:15:00,80.75,80.76,80.64,80.72,45288.0,80.0349,80.0448,79.9259,80.0052,45288.0
2017-02-16 14:20:00,80.73,80.81,80.56,80.59,35040.0,80.0151,80.0944,79.8466,79.8763,35040.0
2017-02-16 14:25:00,80.59,80.65,80.58,80.6,43228.0,79.8763,79.9358,79.8664,79.8862,43228.0
2017-02-16 14:30:00,80.64,80.68,80.61,80.66,20962.0,79.9259,79.9655,79.8961,79.9457,20962.0
2017-02-16 14:35:00,80.66,80.66,80.57,80.58,34274.0,79.9457,79.9457,79.8565,79.8664,34274.0
2017-02-16 14:40:00,80.58,80.7,80.56,80.66,24762.0,79.8664,79.9853,79.8466,79.9457,24762.0
2017-02-16 14:45:00,80.66,80.66,80.55,80.55,39743.0,79.9457,79.9457,79.8367,79.8367,39743.0
2017-02-16 14:50:00,80.54,80.64,80.54,80.64,59237.0,79.8268,79.9259,79.8268,79.9259,59237.0
2017-02-16 14:55:00,80.64,80.68,80.61,80.64,48932.0,79.9259,79.9655,79.8961,79.9259,48932.0
2017-02-16 15:00:00,80.65,80.65,80.5,80.53,64318.0,79.9358,79.9358,79.7871,79.8168,64318.0
2017-02-16 15:05:00,80.54,80.63,80.53,80.57,173932.0,79.8268,79.916,79.8168,79.8565,173932.0
2017-02-16 15:10:00,80.58,80.66,80.56,80.62,251155.0,79.8664,79.9457,79.8466,79.9061,251155.0
2017-02-16 15:15:00,80.63,80.86,80.62,80.74,99778.0,79.916,80.1439,79.9061,80.025,99778.0
2017-02-16 15:20:00,80.74,80.8,80.65,80.77,96464.0,80.025,80.0845,79.9358,80.0547,96464.0
2017-02-16 15:25:00,80.77,80.78,80.7,80.72,102268.0,80.0547,80.0646,79.9853,80.0052,102268.0
2017-02-16 15:30:00,80.72,80.91,80.69,80.78,144418.0,80.0052,80.1935,79.9754,80.0646,144418.0
2017-02-16 15:35:00,80.79,80.82,80.76,80.8,75665.0,80.0745,80.1043,80.0448,80.0845,75665.0
2017-02-16 15:40:00,80.8,80.81,80.75,80.76,85479.0,80.0845,80.0944,80.0349,80.0448,85479.0
2017-02-16 15:45:00,80.76,80.78,80.69,80.71,159086.0,80.0448,80.0646,79.9754,79.9953,159086.0
2017-02-16 15:50:00,80.71,80.76,80.69,80.76,154832.0,79.9953,80.0448,79.9754,80.0448,154832.0
2017-02-16 15:55:00,80.76,80.83,80.68,80.81,265379.0,80.0448,80.1142,79.9655,80.0944,265379.0
2017-02-17 09:30:00,80.57,80.65,80.25,80.52,243216.0,79.8565,79.9358,79.5393,79.8069,243216.0
2017-02-17 09:35:00,80.51,80.74,80.49,80.67,71060.0,79.797,80.025,79.7772,79.9556,71060.0
2017-02-17 09:40:00,80.68,80.9,80.67,80.9,106143.0,79.9655,80.1836,79.9556,80.1836,106143.0
2017-02-17 09:45:00,80.88,81.06,80.68,80.74,77447.0,80.1637,80.3422,79.9655,80.025,77447.0
2017-02-17 09:50:00,80.73,80.82,80.6,80.81,103715.0,80.0151,80.1043,79.8862,80.0944,103715.0
2017-02-17 09:55:00,80.8,80.99,80.77,80.97,126935.0,80.0845,80.2728,80.0547,80.253,126935.0
2017-02-17 10:00:00,80.98,81.16,80.86,81.09,83169.0,80.2629,80.4413,80.1439,80.3719,83169.0
2017-02-17 10:05:00,81.08,81.13,81.06,81.08,39932.0,80.362,80.4115,80.3422,80.362,39932.0
2017-02-17 10:10:00,81.08,81.12,81.0,81.1,39220.0,80.362,80.4016,80.2827,80.3818,39220.0
2017-02-17 10:15:00,81.08,81.16,81.03,81.03,54564.0,80.362,80.4413,80.3124,80.3124,54564.0
2017-02-17 10:20:00,81.03,81.15,81.02,81.13,39238.0,80.3124,80.4314,80.3025,80.4115,39238.0
2017-02-17 10:25:00,81.13,81.13,80.99,81.04,25044.0,80.4115,80.4115,80.2728,80.3223,25044.0
2017-02-17 10:30:00,81.04,81.05,80.89,80.93,47153.0,80.3223,80.3322,80.1737,80.2133,47153.0
2017-02-17 10:35:00,80.93,81.08,80.92,81.05,40500.0,80.2133,80.362,80.2034,80.3322,40500.0
2017-02-17 10:40:00,81.05,81.09,80.98,80.99,50068.0,80.3322,80.3719,80.2629,80.2728,50068.0
2017-02-17 10:45:00,80.98,81.04,80.97,80.98,69338.0,80.2629,80.3223,80.253,80.2629,69338.0
2017-02-17 10:50:00,80.99,81.0,80.95,80.96,54120.0,80.2728,80.2827,80.2331,80.243,54120.0
2017-02-17 10:55:00,80.97,81.03,80.95,81.01,27362.0,80.253,80.3124,80.2331,80.2926,27362.0
2017-02-17 11:00:00,81.0,81.02,80.98,80.99,12289.0,80.2827,80.3025,80.2629,80.2728,12289.0
2017-02-17 11:05:00,80.99,81.03,80.96,81.02,14276.0,80.2728,80.3124,80.243,80.3025,14276.0
2017-02-17 11:10:00,81.03,81.04,80.98,81.04,13436.0,80.3124,80.3223,80.2629,80.3223,13436.0
2017-02-17 11:15:00,81.04,81.07,81.02,81.07,15518.0,80.3223,80.3521,80.3025,80.3521,15518.0
2017-02-17 11:20:00,81.06,81.07,80.99,81.01,19726.0,80.3422,80.3521,80.2728,80.2926,19726.0
2017-02-17 11:25:00,81.0,81.03,80.97,81.03,23280.0,80.2827,80.3124,80.253,80.3124,23280.0
2017-02-17 11:30:00,81.04,81.11,81.01,81.1,20457.0,80.3223,80.3917,80.2926,80.3818,20457.0
2017-02-17 11:35:00,81.12,81.12,81.06,81.07,20156.0,80.4016,80.4016,80.3422,80.3521,20156.0
2017-02-17 11:40:00,81.06,81.1,81.03,81.04,15247.0,80.3422,80.3818,80.3124,80.3223,15247.0
2017-02-17 11:45:00,81.04,81.07,81.0,81.07,15556.0,80.3223,80.3521,80.2827,80.3521,15556.0
2017-02-17 11:50:00,81.06,81.06,81.02,81.05,20653.0,80.3422,80.3422,80.3025,80.3322,20653.0
2017-02-17 11:55:00,81.05,81.1,81.03,81.08,18042.0,80.3322,80.3818,80.3124,80.362,18042.0
2017-02-17 12:00:00,81.06,81.08,81.01,81.08,16341.0,80.3422,80.362,80.2926,80.362,16341.0
2017-02-17 12:05:00,81.08,81.09,81.02,81.03,8544.0,80.362,80.3719,80.3025,80.3124,8544.0
2017-02-17 12:10:00,81.03,81.04,80.96,80.99,30396.0,80.3124,80.3223,80.243,80.2728,30396.0
2017-02-17 12:15:00,80.98,81.05,80.98,81.02,10686.0,80.2629,80.3322,80.2629,80.3025,10686.0
2017-02-17 12:20:00,81.04,81.06,81.03,81.04,9065.0,80.3223,80.3422,80.3124,80.3223,9065.0
2017-02-17 12:25:00,81.03,81.05,80.99,81.01,21701.0,80.3124,80.3322,80.2728,80.2926,21701.0
2017-02-17 12:30:00,81.02,81.04,80.97,81.02,13527.0,80.3025,80.3223,80.253,80.3025,13527.0
2017-02-17 12:35:00,81.01,81.01,80.99,81.01,10838.0,80.2926,80.2926,80.2728,80.2926,10838.0
2017-02-17 12:40:00,81.02,81.08,81.01,81.06,13250.0,80.3025,80.362,80.2926,80.3422,13250.0
2017-02-17 12:45:00,81.06,81.07,81.02,81.04,11714.0,80.3422,80.3521,80.3025,80.3223,11714.0
2017-02-17 12:50:00,81.05,81.09,81.05,81.06,9058.0,80.3322,80.3719,80.3322,80.3422,9058.0
2017-02-17 12:55:00,81.07,81.19,81.06,81.19,18512.0,80.3521,80.471,80.3422,80.471,18512.0
2017-02-17 13:00:00,81.2,81.22,81.18,81.18,12306.0,80.4809,80.5007,80.4611,80.4611,12306.0
2017-02-17 13:05:00,81.18,81.22,81.15,81.17,19008.0,80.4611,80.5007,80.4314,80.4512,19008.0
2017-02-17 13:10:00,81.16,81.21,81.15,81.2,8289.0,80.4413,80.4908,80.4314,80.4809,8289.0
2017-02-17 13:15:00,81.2,81.24,81.18,81.24,13500.0,80.4809,80.5206,80.4611,80.5206,13500.0
2017-02-17 13:20:00,81.25,81.28,81.21,81.23,10995.0,80.5305,80.5602,80.4908,80.5106,10995.0
2017-02-17 13:25:00,81.23,81.28,81.23,81.28,9011.0,80.5106,80.5602,80.5106,80.5602,9011.0
2017-02-17 13:30:00,81.29,81.29,81.24,81.24,20835.0,80.5701,80.5701,80.5206,80.5206,20835.0
2017-02-17 13:35:00,81.25,81.25,81.2,81.21,16595.0,80.5305,80.5305,80.4809,80.4908,16595.0
2017-02-17 13:40:00,81.2,81.23,81.17,81.22,11989.0,80.4809,80.5106,80.4512,80.5007,11989.0
2017-02-17 13:45:00,81.23,81.26,81.22,81.22,19768.0,80.5106,80.5404,80.5007,80.5007,19768.0
2017-02-17 13:50:00,81.21,81.21,81.16,81.18,19731.0,80.4908,80.4908,80.4413,80.4611,19731.0
2017-02-17 13:55:00,81.17,81.2,81.16,81.16,23453.0,80.4512,80.4809,80.4413,80.4413,23453.0
2017-02-17 14:00:00,81.17,81.19,81.16,81.19,21832.0,80.4512,80.471,80.4413,80.471,21832.0
2017-02-17 14:05:00,81.2,81.25,81.19,81.22,46344.0,80.4809,80.5305,80.471,80.5007,46344.0
2017-02-17 14:10:00,81.22,81.28,81.22,81.27,35480.0,80.5007,80.5602,80.5007,80.5503,35480.0
2017-02-17 14:15:00,81.27,81.29,81.25,81.27,22697.0,80.5503,80.5701,80.5305,80.5503,22697.0
2017-02-17 14:20:00,81.27,81.33,81.26,81.31,31519.0,80.5503,80.6098,80.5404,80.5899,31519.0
2017-02-17 14:25:00,81.31,81.37,81.3,81.34,15905.0,80.5899,80.6494,80.58,80.6197,15905.0
2017-02-17 14:30:00,81.35,81.39,81.34,81.35,9046.0,80.6296,80.6692,80.6197,80.6296,9046.0
2017-02-17 14:35:00,81.36,81.41,81.29,81.41,113349.0,80.6395,80.6891,80.5701,80.6891,113349.0
2017-02-17 14:40:00,81.41,81.42,81.33,81.39,21351.0,80.6891,80.699,80.6098,80.6692,21351.0
2017-02-17 14:45:00,81.4,81.43,81.39,81.41,13854.0,80.6791,80.7089,80.6692,80.6891,13854.0
2017-02-17 14:50:00,81.4,81.41,81.36,81.38,21061.0,80.6791,80.6891,80.6395,80.6593,21061.0
2017-02-17 14:55:00,81.39,81.4,81.33,81.35,20921.0,80.6692,80.6791,80.6098,80.6296,20921.0
2017-02-17 15:00:00,81.35,81.39,81.34,81.34,19060.0,80.6296,80.6692,80.6197,80.6197,19060.0
2017-02-17 15:05:00,81.34,81.4,81.34,81.37,21372.0,80.6197,80.6791,80.6197,80.6494,21372.0
2017-02-17 15:10:00,81.37,81.37,81.32,81.33,25045.0,80.6494,80.6494,80.5999,80.6098,25045.0
2017-02-17 15:15:00,81.33,81.34,81.19,81.22,129529.0,80.6098,80.6197,80.471,80.5007,129529.0
2017-02-17 15:20:00,81.23,81.27,81.22,81.22,22340.0,80.5106,80.5503,80.5007,80.5007,22340.0
2017-02-17 15:25:00,81.21,81.22,81.19,81.21,36556.0,80.4908,80.5007,80.471,80.4908,36556.0
2017-02-17 15:30:00,81.22,81.3,81.21,81.29,34577.0,80.5007,80.58,80.4908,80.5701,34577.0
2017-02-17 15:35:00,81.29,81.33,81.28,81.28,60220.0,80.5701,80.6098,80.5602,80.5602,60220.0
2017-02-17 15:40:00,81.29,81.33,81.23,81.31,59583.0,80.5701,80.6098,80.5106,80.5899,59583.0
2017-02-17 15:45:00,81.32,81.36,81.31,81.36,49325.0,80.5999,80.6395,80.5899,80.6395,49325.0
2017-02-17 15:50:00,81.36,81.4,81.34,81.36,117075.0,80.6395,80.6791,80.6197,80.6395,117075.0
2017-02-17 15:55:00,81.37,81.46,81.32,81.43,179772.0,80.6494,80.7386,80.5999,80.7089,179772.0
2017-02-21 09:30:00,81.68,81.95,81.6,81.89,225350.0,80.9567,81.2243,80.8774,81.1648,225350.0
2017-02-21 09:35:00,81.81,81.88,81.29,81.61,153561.0,81.0855,81.1549,80.5701,80.8873,153561.0
2017-02-21 09:40:00,81.59,81.8,81.54,81.6,49922.0,80.8675,81.0756,80.8179,80.8774,49922.0
2017-02-21 09:45:00,81.62,81.96,81.62,81.89,30318.0,80.8972,81.2342,80.8972,81.1648,30318.0
2017-02-21 09:50:00,81.92,81.96,81.88,81.92,46354.0,81.1945,81.2342,81.1549,81.1945,46354.0
2017-02-21 09:55:00,81.92,81.98,81.85,81.92,43505.0,81.1945,81.254,81.1252,81.1945,43505.0
2017-02-21 10:00:00,81.92,82.09,81.92,82.06,55493.0,81.1945,81.363,81.1945,81.3333,55493.0
2017-02-21 10:05:00,82.06,82.16,82.04,82.1,32187.0,81.3333,81.4324,81.3135,81.3729,32187.0
2017-02-21 10:10:00,82.11,82.14,81.91,81.95,36683.0,81.3829,81.4126,81.1846,81.2243,36683.0
2017-02-21 10:15:00,81.93,81.97,81.82,81.86,50193.0,81.2044,81.2441,81.0954,81.1351,50193.0
2017-02-21 10:20:00,81.85,82.07,81.83,82.05,48968.0,81.1252,81.3432,81.1053,81.3234,48968.0
2017-02-21 10:25:00,82.05,82.11,81.95,81.98,109051.0,81.3234,81.3829,81.2243,81.254,109051.0
2017-02-21 10:30:00,81.97,81.97,81.81,81.9,41570.0,81.2441,81.2441,81.0855,81.1747,41570.0
2017-02-21 10:35:00,81.92,81.97,81.83,81.88,41052.0,81.1945,81.2441,81.1053,81.1549,41052.0
2017-02-21 10:40:00,81.87,82.04,81.86,82.02,41685.0,81.145,81.3135,81.1351,81.2937,41685.0
2017-02-21 10:45:00,82.01,82.02,81.87,81.9,27808.0,81.2837,81.2937,81.145,81.1747,27808.0
2017-02-21 10:50:00,81.89,81.9,81.81,81.87,18694.0,81.1648,81.1747,81.0855,81.145,18694.0
2017-02-21 10:55:00,81.85,82.0,81.85,81.93,94743.0,81.1252,81.2738,81.1252,81.2044,94743.0
2017-02-21 11:00:00,81.93,81.93,81.81,81.82,34687.0,81.2044,81.2044,81.0855,81.0954,34687.0
2017-02-21 11:05:00,81.83,81.95,81.82,81.82,22335.0,81.1053,81.2243,81.0954,81.0954,22335.0
2017-02-21 11:10:00,81.85,81.91,81.83,81.88,16962.0,81.1252,81.1846,81.1053,81.1549,16962.0
2017-02-21 11:15:00,81.88,81.96,81.82,81.93,31366.0,81.1549,81.2342,81.0954,81.2044,31366.0
2017-02-21 11:20:00,81.92,81.97,81.75,81.75,52396.0,81.1945,81.2441,81.026,81.026,52396.0
2017-02-21 11:25:00,81.78,81.8,81.7,81.77,29596.0,81.0558,81.0756,80.9765,81.0459,29596.0
2017-02-21 11:30:00,81.77,81.82,81.74,81.79,40211.0,81.0459,81.0954,81.0161,81.0657,40211.0
2017-02-21 11:35:00,81.8,81.81,81.7,81.75,77989.0,81.0756,81.0855,80.9765,81.026,77989.0
2017-02-21 11:40:00,81.76,81.84,81.76,81.82,35234.0,81.036,81.1152,81.036,81.0954,35234.0
2017-02-21 11:45:00,81.83,81.89,81.79,81.79,40312.0,81.1053,81.1648,81.0657,81.0657,40312.0
2017-02-21 11:50:00,81.78,81.85,81.74,81.84,55074.0,81.0558,81.1252,81.0161,81.1152,55074.0
2017-02-21 11:55:00,81.84,81.93,81.83,81.92,28374.0,81.1152,81.2044,81.1053,81.1945,28374.0
2017-02-21 12:00:00,81.92,81.95,81.85,81.89,41453.0,81.1945,81.2243,81.1252,81.1648,41453.0
2017-02-21 12:05:00,81.89,81.9,81.84,81.85,17343.0,81.1648,81.1747,81.1152,81.1252,17343.0
2017-02-21 12:10:00,81.84,81.94,81.82,81.9,19417.0,81.1152,81.2144,81.0954,81.1747,19417.0
2017-02-21 12:15:00,81.91,82.0,81.86,81.88,57288.0,81.1846,81.2738,81.1351,81.1549,57288.0
2017-02-21 12:20:00,81.87,81.91,81.79,81.8,23314.0,81.145,81.1846,81.0657,81.0756,23314.0
2017-02-21 12:25:00,81.81,81.96,81.8,81.88,37520.0,81.0855,81.2342,81.0756,81.1549,37520.0
2017-02-21 12:30:00,81.89,81.93,81.86,81.88,69964.0,81.1648,81.2044,81.1351,81.1549,69964.0
2017-02-21 12:35:00,81.87,81.92,81.86,81.89,30836.0,81.145,81.1945,81.1351,81.1648,30836.0
2017-02-21 12:40:00,81.9,81.9,81.83,81.89,19865.0,81.1747,81.1747,81.1053,81.1648,19865.0
2017-02-21 12:45:00,81.88,81.91,81.88,81.88,49363.0,81.1549,81.1846,81.1549,81.1549,49363.0
2017-02-21 12:50:00,81.88,81.92,81.87,81.9,25177.0,81.1549,81.1945,81.145,81.1747,25177.0
2017-02-21 12:55:00,81.89,81.97,81.89,81.95,35688.0,81.1648,81.2441,81.1648,81.2243,35688.0
2017-02-21 13:00:00,81.95,81.98,81.93,81.97,29867.0,81.2243,81.254,81.2044,81.2441,29867.0
2017-02-21 13:05:00,81.97,81.98,81.93,81.96,22452.0,81.2441,81.254,81.2044,81.2342,22452.0
2017-02-21 13:10:00,81.95,81.99,81.95,81.95,18285.0,81.2243,81.2639,81.2243,81.2243,18285.0
2017-02-21 13:15:00,81.95,82.0,81.94,81.98,27723.0,81.2243,81.2738,81.2144,81.254,27723.0
2017-02-21 13:20:00,81.98,81.99,81.95,81.95,10358.0,81.254,81.2639,81.2243,81.2243,10358.0
2017-02-21 13:25:00,81.95,82.0,81.95,81.99,18336.0,81.2243,81.2738,81.2243,81.2639,18336.0
2017-02-21 13:30:00,81.99,82.01,81.96,81.96,28028.0,81.2639,81.2837,81.2342,81.2342,28028.0
2017-02-21 13:35:00,81.96,81.96,81.86,81.86,11441.0,81.2342,81.2342,81.1351,81.1351,11441.0
2017-02-21 13:40:00,81.86,81.92,81.84,81.89,19697.0,81.1351,81.1945,81.1152,81.1648,19697.0
2017-02-21 13:45:00,81.88,81.89,81.84,81.88,15886.0,81.1549,81.1648,81.1152,81.1549,15886.0
2017-02-21 13:50:00,81.88,81.88,81.82,81.84,14702.0,81.1549,81.1549,81.0954,81.1152,14702.0
2017-02-21 13:55:00,81.86,81.9,81.81,81.9,21646.0,81.1351,81.1747,81.0855,81.1747,21646.0
2017-02-21 14:00:00,81.9,81.92,81.87,81.92,19335.0,81.1747,81.1945,81.145,81.1945,19335.0
2017-02-21 14:05:00,81.91,81.92,81.86,81.87,20465.0,81.1846,81.1945,81.1351,81.145,20465.0
2017-02-21 14:10:00,81.87,81.92,81.86,81.9,20296.0,81.145,81.1945,81.1351,81.1747,20296.0
2017-02-21 14:15:00,81.89,81.96,81.88,81.95,25703.0,81.1648,81.2342,81.1549,81.2243,25703.0
2017-02-21 14:20:00,81.96,82.01,81.95,82.0,22086.0,81.2342,81.2837,81.2243,81.2738,22086.0
2017-02-21 14:25:00,82.0,82.0,81.94,81.98,24255.0,81.2738,81.2738,81.2144,81.254,24255.0
2017-02-21 14:30:00,81.98,82.02,81.95,82.02,25169.0,81.254,81.2937,81.2243,81.2937,25169.0
2017-02-21 14:35:00,82.02,82.04,82.0,82.02,27113.0,81.2937,81.3135,81.2738,81.2937,27113.0
2017-02-21 14:40:00,82.01,82.02,81.98,82.0,35012.0,81.2837,81.2937,81.254,81.2738,35012.0
2017-02-21 14:45:00,82.0,82.06,81.96,82.06,40976.0,81.2738,81.3333,81.2342,81.3333,40976.0
2017-02-21 14:50:00,82.05,82.08,81.99,82.07,38691.0,81.3234,81.3531,81.2639,81.3432,38691.0
2017-02-21 14:55:00,82.08,82.24,82.06,82.19,60240.0,81.3531,81.5117,81.3333,81.4621,60240.0
2017-02-21 15:00:00,82.19,82.22,82.13,82.22,44384.0,81.4621,81.4919,81.4027,81.4919,44384.0
2017-02-21 15:05:00,82.21,82.3,82.21,82.28,50954.0,81.482,81.5712,81.482,81.5513,50954.0
2017-02-21 15:10:00,82.27,82.35,82.23,82.33,49856.0,81.5414,81.6207,81.5018,81.6009,49856.0
2017-02-21 15:15:00,82.33,82.39,82.31,82.37,43113.0,81.6009,81.6604,81.5811,81.6406,43113.0
2017-02-21 15:20:00,82.37,82.39,82.3,82.38,35644.0,81.6406,81.6604,81.5712,81.6505,35644.0
2017-02-21 15:25:00,82.39,82.42,82.37,82.4,37537.0,81.6604,81.6901,81.6406,81.6703,37537.0
2017-02-21 15:30:00,82.4,82.41,82.32,82.34,58298.0,81.6703,81.6802,81.591,81.6108,58298.0
2017-02-21 15:35:00,82.34,82.36,82.28,82.29,42760.0,81.6108,81.6306,81.5513,81.5613,42760.0
2017-02-21 15:40:00,82.29,82.3,82.24,82.25,71755.0,81.5613,81.5712,81.5117,81.5216,71755.0
2017-02-21 15:45:00,82.25,82.32,82.25,82.3,71501.0,81.5216,81.591,81.5216,81.5712,71501.0
2017-02-21 15:50:00,82.3,82.32,82.2,82.22,87531.0,81.5712,81.591,81.4721,81.4919,87531.0
2017-02-21 15:55:00,82.22,82.26,82.15,82.17,184202.0,81.4919,81.5315,81.4225,81.4423,184202.0
2017-02-22 09:30:00,82.0,82.1,81.74,82.05,107826.0,81.2738,81.3729,81.0161,81.3234,107826.0
2017-02-22 09:35:00,82.03,82.06,81.87,81.95,66233.0,81.3036,81.3333,81.145,81.2243,66233.0
2017-02-22 09:40:00,81.94,81.94,81.75,81.79,52163.0,81.2144,81.2144,81.026,81.0657,52163.0
2017-02-22 09:45:00,81.77,81.84,81.71,81.77,40506.0,81.0459,81.1152,80.9864,81.0459,40506.0
2017-02-22 09:50:00,81.77,81.77,81.71,81.72,32637.0,81.0459,81.0459,80.9864,80.9963,32637.0
2017-02-22 09:55:00,81.73,81.84,81.73,81.83,42975.0,81.0062,81.1152,81.0062,81.1053,42975.0
2017-02-22 10:00:00,81.84,81.89,81.83,81.89,16220.0,81.1152,81.1648,81.1053,81.1648,16220.0
2017-02-22 10:05:00,81.89,81.93,81.84,81.93,32028.0,81.1648,81.2044,81.1152,81.2044,32028.0
2017-02-22 10:10:00,81.93,82.34,81.93,82.28,88656.0,81.2044,81.6108,81.2044,81.5513,88656.0
2017-02-22 10:15:00,82.28,82.39,82.28,82.29,16208.0,81.5513,81.6604,81.5513,81.5613,16208.0
2017-02-22 10:20:00,82.29,82.37,82.18,82.19,35496.0,81.5613,81.6406,81.4522,81.4621,35496.0
2017-02-22 10:25:00,82.18,82.2,82.1,82.1,26439.0,81.4522,81.4721,81.3729,81.3729,26439.0
2017-02-22 10:30:00,82.1,82.11,81.96,81.97,25573.0,81.3729,81.3829,81.2342,81.2441,25573.0
2017-02-22 10:35:00,81.98,82.07,81.96,82.06,25425.0,81.254,81.3432,81.2342,81.3333,25425.0
2017-02-22 10:40:00,82.07,82.11,82.06,82.1,16000.0,81.3432,81.3829,81.3333,81.3729,16000.0
2017-02-22 10:45:00,82.11,82.18,82.07,82.17,25064.0,81.3829,81.4522,81.3432,81.4423,25064.0
2017-02-22 10:50:00,82.19,82.22,82.13,82.15,27510.0,81.4621,81.4919,81.4027,81.4225,27510.0
2017-02-22 10:55:00,82.15,82.16,82.11,82.15,17124.0,81.4225,81.4324,81.3829,81.4225,17124.0
2017-02-22 11:00:00,82.15,82.16,82.02,82.04,25396.0,81.4225,81.4324,81.2937,81.3135,25396.0
2017-02-22 11:05:00,82.04,82.04,81.97,81.98,18671.0,81.3135,81.3135,81.2441,81.254,18671.0
2017-02-22 11:10:00,81.98,82.06,81.93,82.06,24248.0,81.254,81.3333,81.2044,81.3333,24248.0
2017-02-22 11:15:00,82.05,82.15,82.04,82.15,12708.0,81.3234,81.4225,81.3135,81.4225,12708.0
2017-02-22 11:20:00,82.15,82.17,82.12,82.12,21151.0,81.4225,81.4423,81.3928,81.3928,21151.0
2017-02-22 11:25:00,82.12,82.25,82.12,82.2,21543.0,81.3928,81.5216,81.3928,81.4721,21543.0
2017-02-22 11:30:00,82.2,82.23,82.17,82.21,12607.0,81.4721,81.5018,81.4423,81.482,12607.0
2017-02-22 11:35:00,82.21,82.21,82.16,82.2,23624.0,81.482,81.482,81.4324,81.4721,23624.0
2017-02-22 11:40:00,82.18,82.2,82.13,82.17,17051.0,81.4522,81.4721,81.4027,81.4423,17051.0
2017-02-22 11:45:00,82.16,82.19,82.11,82.14,13873.0,81.4324,81.4621,81.3829,81.4126,13873.0
2017-02-22 11:50:00,82.14,82.14,82.05,82.09,28171.0,81.4126,81.4126,81.3234,81.363,28171.0
2017-02-22 11:55:00,82.09,82.12,82.08,82.1,15849.0,81.363,81.3928,81.3531,81.3729,15849.0
2017-02-22 12:00:00,82.07,82.11,82.02,82.11,24487.0,81.3432,81.3829,81.2937,81.3829,24487.0
2017-02-22 12:05:00,82.1,82.14,82.06,82.09,9743.0,81.3729,81.4126,81.3333,81.363,9743.0
2017-02-22 12:10:00,82.09,82.2,82.06,82.19,15502.0,81.363,81.4721,81.3333,81.4621,15502.0
2017-02-22 12:15:00,82.18,82.22,82.17,82.21,8748.0,81.4522,81.4919,81.4423,81.482,8748.0
2017-02-22 12:20:00,82.22,82.22,82.17,82.18,10150.0,81.4919,81.4919,81.4423,81.4522,10150.0
2017-02-22 12:25:00,82.18,82.22,82.17,82.19,40055.0,81.4522,81.4919,81.4423,81.4621,40055.0
2017-02-22 12:30:00,82.21,82.21,82.18,82.19,10055.0,81.482,81.482,81.4522,81.4621,10055.0
2017-02-22 12:35:00,82.2,82.21,82.16,82.17,21088.0,81.4721,81.482,81.4324,81.4423,21088.0
2017-02-22 12:40:00,82.18,82.2,82.16,82.19,14955.0,81.4522,81.4721,81.4324,81.4621,14955.0
2017-02-22 12:45:00,82.19,82.19,82.14,82.15,12836.0,81.4621,81.4621,81.4126,81.4225,12836.0
2017-02-22 12:50:00,82.15,82.17,82.11,82.16,32185.0,81.4225,81.4423,81.3829,81.4324,32185.0
2017-02-22 12:55:00,82.16,82.21,82.16,82.21,12347.0,81.4324,81.482,81.4324,81.482,12347.0
2017-02-22 13:00:00,82.2,82.24,82.2,82.23,16877.0,81.4721,81.5117,81.4721,81.5018,16877.0
2017-02-22 13:05:00,82.23,82.27,82.23,82.23,17224.0,81.5018,81.5414,81.5018,81.5018,17224.0
2017-02-22 13:10:00,82.22,82.23,82.17,82.19,13828.0,81.4919,81.5018,81.4423,81.4621,13828.0
2017-02-22 13:15:00,82.19,82.19,82.14,82.17,15947.0,81.4621,81.4621,81.4126,81.4423,15947.0
2017-02-22 13:20:00,82.16,82.19,82.14,82.15,13521.0,81.4324,81.4621,81.4126,81.4225,13521.0
2017-02-22 13:25:00,82.14,82.18,82.13,82.16,14350.0,81.4126,81.4522,81.4027,81.4324,14350.0
2017-02-22 13:30:00,82.15,82.17,82.14,82.15,12356.0,81.4225,81.4423,81.4126,81.4225,12356.0
2017-02-22 13:35:00,82.17,82.19,82.14,82.19,13539.0,81.4423,81.4621,81.4126,81.4621,13539.0
2017-02-22 13:40:00,82.19,82.19,82.07,82.08,37096.0,81.4621,81.4621,81.3432,81.3531,37096.0
2017-02-22 13:45:00,82.07,82.1,82.04,82.09,17799.0,81.3432,81.3729,81.3135,81.363,17799.0
2017-02-22 13:50:00,82.09,82.1,82.06,82.07,13497.0,81.363,81.3729,81.3333,81.3432,13497.0
2017-02-22 13:55:00,82.07,82.11,82.06,82.09,28665.0,81.3432,81.3829,81.3333,81.363,28665.0
2017-02-22 14:00:00,82.09,82.12,82.05,82.11,22152.0,81.363,81.3928,81.3234,81.3829,22152.0
2017-02-22 14:05:00,82.12,82.13,82.02,82.04,18678.0,81.3928,81.4027,81.2937,81.3135,18678.0
2017-02-22 14:10:00,82.02,82.03,81.93,82.01,48441.0,81.2937,81.3036,81.2044,81.2837,48441.0
2017-02-22 14:15:00,81.99,82.02,81.94,81.98,11887.0,81.2639,81.2937,81.2144,81.254,11887.0
2017-02-22 14:20:00,81.97,82.03,81.97,82.01,9237.0,81.2441,81.3036,81.2441,81.2837,9237.0
2017-02-22 14:25:00,82.01,82.11,82.0,82.11,29039.0,81.2837,81.3829,81.2738,81.3829,29039.0
2017-02-22 14:30:00,82.1,82.11,82.03,82.03,14749.0,81.3729,81.3829,81.3036,81.3036,14749.0
2017-02-22 14:35:00,82.05,82.08,82.02,82.02,11775.0,81.3234,81.3531,81.2937,81.2937,11775.0
2017-02-22 14:40:00,82.01,82.01,81.99,82.0,10433.0,81.2837,81.2837,81.2639,81.2738,10433.0
2017-02-22 14:45:00,81.99,82.01,81.98,82.0,28626.0,81.2639,81.2837,81.254,81.2738,28626.0
2017-02-22 14:50:00,81.99,82.11,81.98,82.04,17255.0,81.2639,81.3829,81.254,81.3135,17255.0
2017-02-22 14:55:00,82.03,82.05,82.01,82.04,15750.0,81.3036,81.3234,81.2837,81.3135,15750.0
2017-02-22 15:00:00,82.04,82.06,81.99,82.06,19949.0,81.3135,81.3333,81.2639,81.3333,19949.0
2017-02-22 15:05:00,82.06,82.09,82.03,82.09,29624.0,81.3333,81.363,81.3036,81.363,29624.0
2017-02-22 15:10:00,82.08,82.1,82.04,82.06,20553.0,81.3531,81.3729,81.3135,81.3333,20553.0
2017-02-22 15:15:00,82.06,82.09,82.04,82.04,31555.0,81.3333,81.363,81.3135,81.3135,31555.0
2017-02-22 15:20:00,82.05,82.14,82.04,82.1,30881.0,81.3234,81.4126,81.3135,81.3729,30881.0
2017-02-22 15:25:00,82.1,82.11,82.05,82.06,24310.0,81.3729,81.3829,81.3234,81.3333,24310.0
2017-02-22 15:30:00,82.06,82.07,82.02,82.03,37170.0,81.3333,81.3432,81.2937,81.3036,37170.0
2017-02-22 15:35:00,82.03,82.03,82.01,82.02,55115.0,81.3036,81.3036,81.2837,81.2937,55115.0
2017-02-22 15:40:00,82.01,82.06,82.01,82.06,42231.0,81.2837,81.3333,81.2837,81.3333,42231.0
2017-02-22 15:45:00,82.06,82.07,82.02,82.02,58833.0,81.3333,81.3432,81.2937,81.2937,58833.0
2017-02-22 15:50:00,82.03,82.1,82.03,82.06,67523.0,81.3036,81.3729,81.3036,81.3333,67523.0
2017-02-22 15:55:00,82.06,82.1,82.02,82.06,169278.0,81.3333,81.3729,81.2937,81.3333,169278.0
2017-02-23 09:30:00,82.33,82.65,82.11,82.6,151522.0,81.6009,81.9181,81.3829,81.8685,151522.0
2017-02-23 09:35:00,82.57,82.66,82.5,82.56,113810.0,81.8388,81.928,81.7694,81.8289,113810.0
2017-02-23 09:40:00,82.57,82.77,82.5,82.76,121451.0,81.8388,82.037,81.7694,82.0271,121451.0
2017-02-23 09:45:00,82.77,82.97,82.74,82.77,77253.0,82.037,82.2352,82.0073,82.037,77253.0
2017-02-23 09:50:00,82.78,82.95,82.67,82.91,60993.0,82.0469,82.2154,81.9379,82.1758,60993.0
2017-02-23 09:55:00,82.92,83.1,82.87,83.09,119562.0,82.1857,82.3641,82.1361,82.3542,119562.0
2017-02-23 10:00:00,83.1,83.13,82.87,82.98,146659.0,82.3641,82.3938,82.1361,82.2452,146659.0
2017-02-23 10:05:00,82.97,83.01,82.56,82.67,74352.0,82.2352,82.2749,81.8289,81.9379,74352.0
2017-02-23 10:10:00,82.67,82.76,82.65,82.69,95027.0,81.9379,82.0271,81.9181,81.9577,95027.0
2017-02-23 10:15:00,82.69,82.77,82.65,82.7,172050.0,81.9577,82.037,81.9181,81.9676,172050.0
2017-02-23 10:20:00,82.7,82.72,82.41,82.45,82807.0,81.9676,81.9875,81.6802,81.7198,82807.0
2017-02-23 10:25:00,82.45,82.57,82.44,82.49,64126.0,81.7198,81.8388,81.7099,81.7595,64126.0
2017-02-23 10:30:00,82.48,82.52,82.45,82.46,54921.0,81.7496,81.7892,81.7198,81.7298,54921.0
2017-02-23 10:35:00,82.47,82.6,82.46,82.5,80325.0,81.7397,81.8685,81.7298,81.7694,80325.0
2017-02-23 10:40:00,82.5,82.54,82.44,82.46,45252.0,81.7694,81.809,81.7099,81.7298,45252.0
2017-02-23 10:45:00,82.45,82.53,82.43,82.47,73668.0,81.7198,81.7991,81.7,81.7397,73668.0
2017-02-23 10:50:00,82.47,82.47,82.37,82.38,50683.0,81.7397,81.7397,81.6406,81.6505,50683.0
2017-02-23 10:55:00,82.39,82.44,82.37,82.44,51876.0,81.6604,81.7099,81.6406,81.7099,51876.0
2017-02-23 11:00:00,82.44,82.46,82.28,82.35,64002.0,81.7099,81.7298,81.5513,81.6207,64002.0
2017-02-23 11:05:00,82.35,82.43,82.28,82.34,34826.0,81.6207,81.7,81.5513,81.6108,34826.0
2017-02-23 11:10:00,82.33,82.35,82.26,82.33,43819.0,81.6009,81.6207,81.5315,81.6009,43819.0
2017-02-23 11:15:00,82.33,82.34,82.27,82.3,41036.0,81.6009,81.6108,81.5414,81.5712,41036.0
2017-02-23 11:20:00,82.29,82.42,82.26,82.41,70675.0,81.5613,81.6901,81.5315,81.6802,70675.0
2017-02-23 11:25:00,82.41,82.42,82.36,82.39,49193.0,81.6802,81.6901,81.6306,81.6604,49193.0
2017-02-23 11:30:00,82.38,82.48,82.38,82.4,66845.0,81.6505,81.7496,81.6505,81.6703,66845.0
2017-02-23 11:35:00,82.39,82.41,82.2,82.2,73166.0,81.6604,81.6802,81.4721,81.4721,73166.0
2017-02-23 11:40:00,82.2,82.28,82.14,82.16,39926.0,81.4721,81.5513,81.4126,81.4324,39926.0
2017-02-23 11:45:00,82.17,82.21,82.12,82.15,45892.0,81.4423,81.482,81.3928,81.4225,45892.0
2017-02-23 11:50:00,82.14,82.16,82.0,82.01,83680.0,81.4126,81.4324,81.2738,81.2837,83680.0
2017-02-23 11:55:00,82.01,82.05,81.96,82.0,82586.0,81.2837,81.3234,81.2342,81.2738,82586.0
2017-02-23 12:00:00,82.0,82.1,81.91,81.95,135665.0,81.2738,81.3729,81.1846,81.2243,135665.0
2017-02-23 12:05:00,81.94,81.98,81.88,81.89,75298.0,81.2144,81.254,81.1549,81.1648,75298.0
2017-02-23 12:10:00,81.89,82.04,81.86,81.86,58379.0,81.1648,81.3135,81.1351,81.1351,58379.0
2017-02-23 12:15:00,81.86,81.97,81.82,81.89,53816.0,81.1351,81.2441,81.0954,81.1648,53816.0
2017-02-23 12:20:00,81.9,81.94,81.87,81.9,29361.0,81.1747,81.2144,81.145,81.1747,29361.0
2017-02-23 12:25:00,81.89,82.0,81.84,82.0,90196.0,81.1648,81.2738,81.1152,81.2738,90196.0
2017-02-23 12:30:00,82.0,82.02,81.95,82.0,111997.0,81.2738,81.2937,81.2243,81.2738,111997.0
2017-02-23 12:35:00,81.99,82.01,81.94,82.0,30308.0,81.2639,81.2837,81.2144,81.2738,30308.0
2017-02-23 12:40:00,81.99,82.01,81.9,81.9,37560.0,81.2639,81.2837,81.1747,81.1747,37560.0
2017-02-23 12:45:00,81.89,81.95,81.86,81.94,26830.0,81.1648,81.2243,81.1351,81.2144,26830.0
2017-02-23 12:50:00,81.93,81.96,81.92,81.93,48189.0,81.2044,81.2342,81.1945,81.2044,48189.0
2017-02-23 12:55:00,81.93,81.98,81.85,81.94,49348.0,81.2044,81.254,81.1252,81.2144,49348.0
2017-02-23 13:00:00,81.94,82.1,81.93,82.07,46220.0,81.2144,81.3729,81.2044,81.3432,46220.0
2017-02-23 13:05:00,82.07,82.18,82.05,82.15,76094.0,81.3432,81.4522,81.3234,81.4225,76094.0
2017-02-23 13:10:00,82.14,82.14,82.05,82.07,25137.0,81.4126,81.4126,81.3234,81.3432,25137.0
2017-02-23 13:15:00,82.06,82.14,82.03,82.12,18365.0,81.3333,81.4126,81.3036,81.3928,18365.0
2017-02-23 13:20:00,82.11,82.15,82.08,82.12,24727.0,81.3829,81.4225,81.3531,81.3928,24727.0
2017-02-23 13:25:00,82.12,82.12,82.02,82.02,34013.0,81.3928,81.3928,81.2937,81.2937,34013.0
2017-02-23 13:30:00,82.02,82.06,81.97,81.99,58935.0,81.2937,81.3333,81.2441,81.2639,58935.0
2017-02-23 13:35:00,81.98,82.05,81.97,82.04,22979.0,81.254,81.3234,81.2441,81.3135,22979.0
2017-02-23 13:40:00,82.05,82.1,82.04,82.06,42078.0,81.3234,81.3729,81.3135,81.3333,42078.0
2017-02-23 13:45:00,82.06,82.18,82.06,82.14,48115.0,81.3333,81.4522,81.3333,81.4126,48115.0
2017-02-23 13:50:00,82.14,82.14,82.07,82.11,60114.0,81.4126,81.4126,81.3432,81.3829,60114.0
2017-02-23 13:55:00,82.1,82.24,82.09,82.22,129590.0,81.3729,81.5117,81.363,81.4919,129590.0
2017-02-23 14:00:00,82.22,82.43,82.21,82.25,43671.0,81.4919,81.7,81.482,81.5216,43671.0
2017-02-23 14:05:00,82.26,82.26,82.16,82.2,20904.0,81.5315,81.5315,81.4324,81.4721,20904.0
2017-02-23 14:10:00,82.21,82.23,82.12,82.22,23659.0,81.482,81.5018,81.3928,81.4919,23659.0
2017-02-23 14:15:00,82.21,82.28,82.17,82.27,87506.0,81.482,81.5513,81.4423,81.5414,87506.0
2017-02-23 14:20:00,82.25,82.3,82.23,82.29,27454.0,81.5216,81.5712,81.5018,81.5613,27454.0
2017-02-23 14:25:00,82.29,82.31,82.27,82.28,35208.0,81.5613,81.5811,81.5414,81.5513,35208.0
2017-02-23 14:30:00,82.28,82.34,82.21,82.25,36021.0,81.5513,81.6108,81.482,81.5216,36021.0
2017-02-23 14:35:00,82.25,82.26,82.13,82.2,22458.0,81.5216,81.5315,81.4027,81.4721,22458.0
2017-02-23 14:40:00,82.2,82.21,82.13,82.14,36919.0,81.4721,81.482,81.4027,81.4126,36919.0
2017-02-23 14:45:00,82.14,82.28,82.13,82.19,21004.0,81.4126,81.5513,81.4027,81.4621,21004.0
2017-02-23 14:50:00,82.19,82.21,82.06,82.08,31145.0,81.4621,81.482,81.3333,81.3531,31145.0
2017-02-23 14:55:00,82.07,82.15,82.06,82.08,28980.0,81.3432,81.4225,81.3333,81.3531,28980.0
2017-02-23 15:00:00,82.09,82.12,82.07,82.09,35033.0,81.363,81.3928,81.3432,81.363,35033.0
2017-02-23 15:05:00,82.09,82.14,82.08,82.12,41169.0,81.363,81.4126,81.3531,81.3928,41169.0
2017-02-23 15:10:00,82.11,82.15,82.1,82.13,34496.0,81.3829,81.4225,81.3729,81.4027,34496.0
2017-02-23 15:15:00,82.13,82.16,82.11,82.15,29786.0,81.4027,81.4324,81.3829,81.4225,29786.0
2017-02-23 15:20:00,82.14,82.18,82.08,82.08,63931.0,81.4126,81.4522,81.3531,81.3531,63931.0
2017-02-23 15:25:00,82.08,82.08,81.97,81.98,43053.0,81.3531,81.3531,81.2441,81.254,43053.0
2017-02-23 15:30:00,81.98,82.01,81.94,81.95,69193.0,81.254,81.2837,81.2144,81.2243,69193.0
2017-02-23 15:35:00,81.95,82.07,81.95,82.03,63283.0,81.2243,81.3432,81.2243,81.3036,63283.0
2017-02-23 15:40:00,82.03,82.06,81.96,82.02,73735.0,81.3036,81.3333,81.2342,81.2937,73735.0
2017-02-23 15:45:00,82.03,82.05,81.94,81.97,89547.0,81.3036,81.3234,81.2144,81.2441,89547.0
2017-02-23 15:50:00,81.99,82.02,81.92,81.97,131728.0,81.2639,81.2937,81.1945,81.2441,131728.0
2017-02-23 15:55:00,81.98,82.05,81.96,82.04,213043.0,81.254,81.3234,81.2342,81.3135,213043.0
2017-02-24 09:30:00,81.41,81.43,80.97,81.02,113850.0,80.6891,80.7089,80.253,80.3025,113850.0
2017-02-24 09:35:00,81.02,81.58,81.01,81.4,86478.0,80.3025,80.8575,80.2926,80.6791,86478.0
2017-02-24 09:40:00,81.39,81.44,81.27,81.3,47778.0,80.6692,80.7188,80.5503,80.58,47778.0
2017-02-24 09:45:00,81.3,81.37,80.97,80.97,81908.0,80.58,80.6494,80.253,80.253,81908.0
2017-02-24 09:50:00,80.99,81.34,80.97,81.18,56405.0,80.2728,80.6197,80.253,80.4611,56405.0
2017-02-24 09:55:00,81.19,81.23,81.13,81.18,35501.0,80.471,80.5106,80.4115,80.4611,35501.0
2017-02-24 10:00:00,81.2,81.4,81.2,81.31,44837.0,80.4809,80.6791,80.4809,80.5899,44837.0
2017-02-24 10:05:00,81.31,81.35,81.21,81.31,35257.0,80.5899,80.6296,80.4908,80.5899,35257.0
2017-02-24 10:10:00,81.3,81.35,81.21,81.31,23661.0,80.58,80.6296,80.4908,80.5899,23661.0
2017-02-24 10:15:00,81.33,81.46,81.31,81.42,46696.0,80.6098,80.7386,80.5899,80.699,46696.0
2017-02-24 10:20:00,81.41,81.51,81.34,81.38,39881.0,80.6891,80.7882,80.6197,80.6593,39881.0
2017-02-24 10:25:00,81.37,81.37,81.28,81.37,24201.0,80.6494,80.6494,80.5602,80.6494,24201.0
2017-02-24 10:30:00,81.36,81.53,81.23,81.48,92415.0,80.6395,80.808,80.5106,80.7584,92415.0
2017-02-24 10:35:00,81.48,81.67,81.45,81.64,31132.0,80.7584,80.9468,80.7287,80.917,31132.0
2017-02-24 10:40:00,81.64,81.65,81.54,81.61,23914.0,80.917,80.9269,80.8179,80.8873,23914.0
2017-02-24 10:45:00,81.61,81.74,81.59,81.69,34672.0,80.8873,81.0161,80.8675,80.9666,34672.0
2017-02-24 10:50:00,81.67,81.76,81.6,81.62,27020.0,80.9468,81.036,80.8774,80.8972,27020.0
2017-02-24 10:55:00,81.63,81.77,81.63,81.73,22723.0,80.9071,81.0459,80.9071,81.0062,22723.0
2017-02-24 11:00:00,81.74,81.8,81.7,81.79,20117.0,81.0161,81.0756,80.9765,81.0657,20117.0
2017-02-24 11:05:00,81.8,81.82,81.69,81.75,20595.0,81.0756,81.0954,80.9666,81.026,20595.0
2017-02-24 11:10:00,81.76,81.78,81.56,81.56,54456.0,81.036,81.0558,80.8377,80.8377,54456.0
2017-02-24 11:15:00,81.56,81.59,81.47,81.54,72925.0,80.8377,80.8675,80.7485,80.8179,72925.0
2017-02-24 11:20:00,81.54,81.54,81.47,81.49,61323.0,80.8179,80.8179,80.7485,80.7683,61323.0
2017-02-24 11:25:00,81.49,81.54,81.48,81.53,25334.0,80.7683,80.8179,80.7584,80.808,25334.0
2017-02-24 11:30:00,81.54,81.54,81.42,81.42,29319.0,80.8179,80.8179,80.699,80.699,29319.0
2017-02-24 11:35:00,81.43,81.43,81.3,81.31,23686.0,80.7089,80.7089,80.58,80.5899,23686.0
2017-02-24 11:40:00,81.32,81.32,81.21,81.23,34020.0,80.5999,80.5999,80.4908,80.5106,34020.0
2017-02-24 11:45:00,81.23,81.29,81.15,81.19,49001.0,80.5106,80.5701,80.4314,80.471,49001.0
2017-02-24 11:50:00,81.19,81.28,81.13,81.25,53574.0,80.471,80.5602,80.4115,80.5305,53574.0
2017-02-24 11:55:00,81.26,81.28,81.12,81.13,29510.0,80.5404,80.5602,80.4016,80.4115,29510.0
2017-02-24 12:00:00,81.13,81.39,81.1,81.39,54977.0,80.4115,80.6692,80.3818,80.6692,54977.0
2017-02-24 12:05:00,81.39,81.45,81.34,81.38,37314.0,80.6692,80.7287,80.6197,80.6593,37314.0
2017-02-24 12:10:00,81.36,81.38,81.24,81.36,31583.0,80.6395,80.6593,80.5206,80.6395,31583.0
2017-02-24 12:15:00,81.38,81.42,81.29,81.34,31696.0,80.6593,80.699,80.5701,80.6197,31696.0
2017-02-24 12:20:00,81.34,81.35,81.21,81.22,33767.0,80.6197,80.6296,80.4908,80.5007,33767.0
2017-02-24 12:25:00,81.22,81.39,81.21,81.31,28828.0,80.5007,80.6692,80.4908,80.5899,28828.0
2017-02-24 12:30:00,81.31,81.35,81.26,81.26,24833.0,80.5899,80.6296,80.5404,80.5404,24833.0
2017-02-24 12:35:00,81.27,81.4,81.27,81.39,33294.0,80.5503,80.6791,80.5503,80.6692,33294.0
2017-02-24 12:40:00,81.39,81.5,81.37,81.46,19590.0,80.6692,80.7783,80.6494,80.7386,19590.0
2017-02-24 12:45:00,81.46,81.49,81.39,81.42,47421.0,80.7386,80.7683,80.6692,80.699,47421.0
2017-02-24 12:50:00,81.43,81.48,81.37,81.38,21571.0,80.7089,80.7584,80.6494,80.6593,21571.0
2017-02-24 12:55:00,81.39,81.5,81.36,81.42,43669.0,80.6692,80.7783,80.6395,80.699,43669.0
2017-02-24 13:00:00,81.42,81.42,81.37,81.38,17535.0,80.699,80.699,80.6494,80.6593,17535.0
2017-02-24 13:05:00,81.37,81.38,81.3,81.33,20404.0,80.6494,80.6593,80.58,80.6098,20404.0
2017-02-24 13:10:00,81.34,81.4,81.33,81.34,15632.0,80.6197,80.6791,80.6098,80.6197,15632.0
2017-02-24 13:15:00,81.34,81.41,81.34,81.39,34585.0,80.6197,80.6891,80.6197,80.6692,34585.0
2017-02-24 13:20:00,81.39,81.42,81.36,81.4,27713.0,80.6692,80.699,80.6395,80.6791,27713.0
2017-02-24 13:25:00,81.4,81.4,81.34,81.36,28890.0,80.6791,80.6791,80.6197,80.6395,28890.0
2017-02-24 13:30:00,81.37,81.41,81.33,81.36,49405.0,80.6494,80.6891,80.6098,80.6395,49405.0
2017-02-24 13:35:00,81.36,81.38,81.32,81.36,25748.0,80.6395,80.6593,80.5999,80.6395,25748.0
2017-02-24 13:40:00,81.36,81.44,81.35,81.43,85139.0,80.6395,80.7188,80.6296,80.7089,85139.0
2017-02-24 13:45:00,81.44,81.45,81.35,81.36,47316.0,80.7188,80.7287,80.6296,80.6395,47316.0
2017-02-24 13:50:00,81.35,81.36,81.28,81.3,44568.0,80.6296,80.6395,80.5602,80.58,44568.0
2017-02-24 13:55:00,81.3,81.39,81.3,81.39,34291.0,80.58,80.6692,80.58,80.6692,34291.0
2017-02-24 14:00:00,81.39,81.41,81.34,81.35,76878.0,80.6692,80.6891,80.6197,80.6296,76878.0
2017-02-24 14:05:00,81.34,81.41,81.31,81.4,127713.0,80.6197,80.6891,80.5899,80.6791,127713.0
2017-02-24 14:10:00,81.4,81.41,81.37,81.38,46067.0,80.6791,80.6891,80.6494,80.6593,46067.0
2017-02-24 14:15:00,81.39,81.48,81.37,81.47,31784.0,80.6692,80.7584,80.6494,80.7485,31784.0
2017-02-24 14:20:00,81.48,81.49,81.41,81.47,21208.0,80.7584,80.7683,80.6891,80.7485,21208.0
2017-02-24 14:25:00,81.47,81.48,81.4,81.46,20519.0,80.7485,80.7584,80.6791,80.7386,20519.0
2017-02-24 14:30:00,81.46,81.5,81.42,81.44,38290.0,80.7386,80.7783,80.699,80.7188,38290.0
2017-02-24 14:35:00,81.44,81.49,81.42,81.47,54847.0,80.7188,80.7683,80.699,80.7485,54847.0
2017-02-24 14:40:00,81.47,81.51,81.44,81.5,55288.0,80.7485,80.7882,80.7188,80.7783,55288.0
2017-02-24 14:45:00,81.5,81.52,81.47,81.51,86500.0,80.7783,80.7981,80.7485,80.7882,86500.0
2017-02-24 14:50:00,81.5,81.52,81.48,81.51,42596.0,80.7783,80.7981,80.7584,80.7882,42596.0
2017-02-24 14:55:00,81.5,81.51,81.44,81.45,21508.0,80.7783,80.7882,80.7188,80.7287,21508.0
2017-02-24 15:00:00,81.45,81.49,81.44,81.45,31375.0,80.7287,80.7683,80.7188,80.7287,31375.0
2017-02-24 15:05:00,81.46,81.5,81.45,81.46,36716.0,80.7386,80.7783,80.7287,80.7386,36716.0
2017-02-24 15:10:00,81.47,81.52,81.45,81.5,100757.0,80.7485,80.7981,80.7287,80.7783,100757.0
2017-02-24 15:15:00,81.5,81.51,81.44,81.5,88104.0,80.7783,80.7882,80.7188,80.7783,88104.0
2017-02-24 15:20:00,81.5,81.51,81.46,81.5,58511.0,80.7783,80.7882,80.7386,80.7783,58511.0
2017-02-24 15:25:00,81.5,81.51,81.46,81.48,49360.0,80.7783,80.7882,80.7386,80.7584,49360.0
2017-02-24 15:30:00,81.49,81.51,81.47,81.5,93907.0,80.7683,80.7882,80.7485,80.7783,93907.0
2017-02-24 15:35:00,81.49,81.59,81.48,81.56,100148.0,80.7683,80.8675,80.7584,80.8377,100148.0
2017-02-24 15:40:00,81.56,81.74,81.56,81.74,76070.0,80.8377,81.0161,80.8377,81.0161,76070.0
2017-02-24 15:45:00,81.74,81.77,81.6,81.61,104420.0,81.0161,81.0459,80.8774,80.8873,104420.0
2017-02-24 15:50:00,81.62,81.72,81.59,81.6,136272.0,80.8972,80.9963,80.8675,80.8774,136272.0
2017-02-24 15:55:00,81.61,81.78,81.61,81.76,224101.0,80.8873,81.0558,80.8873,81.036,224101.0
2017-02-27 09:30:00,81.63,81.67,80.9,80.98,161550.0,80.9071,80.9468,80.1836,80.2629,161550.0
2017-02-27 09:35:00,80.95,81.32,80.93,81.22,49607.0,80.2331,80.5999,80.2133,80.5007,49607.0
2017-02-27 09:40:00,81.21,81.47,81.21,81.39,68630.0,80.4908,80.7485,80.4908,80.6692,68630.0
2017-02-27 09:45:00,81.4,81.56,81.38,81.43,33118.0,80.6791,80.8377,80.6593,80.7089,33118.0
2017-02-27 09:50:00,81.45,81.74,81.42,81.67,63157.0,80.7287,81.0161,80.699,80.9468,63157.0
2017-02-27 09:55:00,81.68,81.7,81.55,81.56,49611.0,80.9567,80.9765,80.8278,80.8377,49611.0
2017-02-27 10:00:00,81.57,81.6,81.41,81.51,66654.0,80.8476,80.8774,80.6891,80.7882,66654.0
2017-02-27 10:05:00,81.52,81.62,81.35,81.43,93851.0,80.7981,80.8972,80.6296,80.7089,93851.0
2017-02-27 10:10:00,81.44,81.45,81.3,81.39,24144.0,80.7188,80.7287,80.58,80.6692,24144.0
2017-02-27 10:15:00,81.4,81.62,81.4,81.54,31604.0,80.6791,80.8972,80.6791,80.8179,31604.0
2017-02-27 10:20:00,81.54,81.61,81.44,81.54,17696.0,80.8179,80.8873,80.7188,80.8179,17696.0
2017-02-27 10:25:00,81.55,81.74,81.54,81.69,33557.0,80.8278,81.0161,80.8179,80.9666,33557.0
2017-02-27 10:30:00,81.68,81.75,81.63,81.63,34890.0,80.9567,81.026,80.9071,80.9071,34890.0
2017-02-27 10:35:00,81.64,81.74,81.63,81.7,25965.0,80.917,81.0161,80.9071,80.9765,25965.0
2017-02-27 10:40:00,81.72,81.84,81.65,81.66,45475.0,80.9963,81.1152,80.9269,80.9368,45475.0
2017-02-27 10:45:00,81.67,81.86,81.66,81.82,42789.0,80.9468,81.1351,80.9368,81.0954,42789.0
2017-02-27 10:50:00,81.84,81.92,81.76,81.77,58516.0,81.1152,81.1945,81.036,81.0459,58516.0
2017-02-27 10:55:00,81.78,81.81,81.71,81.72,20522.0,81.0558,81.0855,80.9864,80.9963,20522.0
2017-02-27 11:00:00,81.72,81.83,81.72,81.75,35250.0,80.9963,81.1053,80.9963,81.026,35250.0
2017-02-27 11:05:00,81.74,81.75,81.63,81.66,39894.0,81.0161,81.026,80.9071,80.9368,39894.0
2017-02-27 11:10:00,81.65,81.7,81.56,81.6,21649.0,80.9269,80.9765,80.8377,80.8774,21649.0
2017-02-27 11:15:00,81.59,81.7,81.57,81.69,14479.0,80.8675,80.9765,80.8476,80.9666,14479.0
2017-02-27 11:20:00,81.7,81.7,81.61,81.66,14357.0,80.9765,80.9765,80.8873,80.9368,14357.0
2017-02-27 11:25:00,81.65,81.65,81.51,81.51,18826.0,80.9269,80.9269,80.7882,80.7882,18826.0
2017-02-27 11:30:00,81.49,81.53,81.42,81.42,21509.0,80.7683,80.808,80.699,80.699,21509.0
2017-02-27 11:35:00,81.43,81.44,81.35,81.37,36059.0,80.7089,80.7188,80.6296,80.6494,36059.0
2017-02-27 11:40:00,81.38,81.43,81.36,81.38,27450.0,80.6593,80.7089,80.6395,80.6593,27450.0
2017-02-27 11:45:00,81.38,81.42,81.37,81.38,25651.0,80.6593,80.699,80.6494,80.6593,25651.0
2017-02-27 11:50:00,81.38,81.45,81.38,81.45,17982.0,80.6593,80.7287,80.6593,80.7287,17982.0
2017-02-27 11:55:00,81.44,81.52,81.43,81.48,40353.0,80.7188,80.7981,80.7089,80.7584,40353.0
2017-02-27 12:00:00,81.48,81.53,81.46,81.46,27151.0,80.7584,80.808,80.7386,80.7386,27151.0
2017-02-27 12:05:00,81.46,81.55,81.46,81.52,15334.0,80.7386,80.8278,80.7386,80.7981,15334.0
2017-02-27 12:10:00,81.5,81.55,81.45,81.47,17639.0,80.7783,80.8278,80.7287,80.7485,17639.0
2017-02-27 12:15:00,81.47,81.54,81.46,81.52,14197.0,80.7485,80.8179,80.7386,80.7981,14197.0
2017-02-27 12:20:00,81.52,81.52,81.46,81.49,13057.0,80.7981,80.7981,80.7386,80.7683,13057.0
2017-02-27 12:25:00,81.48,81.52,81.46,81.51,8296.0,80.7584,80.7981,80.7386,80.7882,8296.0
2017-02-27 12:30:00,81.51,81.57,81.49,81.54,22999.0,80.7882,80.8476,80.7683,80.8179,22999.0
2017-02-27 12:35:00,81.54,81.55,81.36,81.45,63721.0,80.8179,80.8278,80.6395,80.7287,63721.0
2017-02-27 12:40:00,81.44,81.47,81.33,81.37,22298.0,80.7188,80.7485,80.6098,80.6494,22298.0
2017-02-27 12:45:00,81.35,81.38,81.28,81.32,24543.0,80.6296,80.6593,80.5602,80.5999,24543.0
2017-02-27 12:50:00,81.31,81.33,81.28,81.3,17805.0,80.5899,80.6098,80.5602,80.58,17805.0
2017-02-27 12:55:00,81.29,81.36,81.26,81.27,26087.0,80.5701,80.6395,80.5404,80.5503,26087.0
2017-02-27 13:00:00,81.27,81.35,81.27,81.35,19880.0,80.5503,80.6296,80.5503,80.6296,19880.0
2017-02-27 13:05:00,81.33,81.36,81.28,81.31,17827.0,80.6098,80.6395,80.5602,80.5899,17827.0
2017-02-27 13:10:00,81.32,81.42,81.26,81.3,34737.0,80.5999,80.699,80.5404,80.58,34737.0
2017-02-27 13:15:00,81.3,81.34,81.28,81.31,7527.0,80.58,80.6197,80.5602,80.5899,7527.0
2017-02-27 13:20:00,81.32,81.33,81.29,81.32,34651.0,80.5999,80.6098,80.5701,80.5999,34651.0
2017-02-27 13:25:00,81.31,81.4,81.31,81.4,9276.0,80.5899,80.6791,80.5899,80.6791,9276.0
2017-02-27 13:30:00,81.41,81.44,81.37,81.39,7533.0,80.6891,80.7188,80.6494,80.6692,7533.0
2017-02-27 13:35:00,81.38,81.41,81.38,81.39,5892.0,80.6593,80.6891,80.6593,80.6692,5892.0
2017-02-27 13:40:00,81.4,81.44,81.34,81.39,16006.0,80.6791,80.7188,80.6197,80.6692,16006.0
2017-02-27 13:45:00,81.42,81.46,81.39,81.41,8858.0,80.699,80.7386,80.6692,80.6891,8858.0
2017-02-27 13:50:00,81.41,81.45,81.4,81.44,12835.0,80.6891,80.7287,80.6791,80.7188,12835.0
2017-02-27 13:55:00,81.44,81.45,81.42,81.42,10619.0,80.7188,80.7287,80.699,80.699,10619.0
2017-02-27 14:00:00,81.43,81.46,81.38,81.38,23605.0,80.7089,80.7386,80.6593,80.6593,23605.0
2017-02-27 14:05:00,81.39,81.42,81.38,81.42,16601.0,80.6692,80.699,80.6593,80.699,16601.0
2017-02-27 14:10:00,81.42,81.5,81.41,81.49,21637.0,80.699,80.7783,80.6891,80.7683,21637.0
2017-02-27 14:15:00,81.5,81.5,81.44,81.45,21620.0,80.7783,80.7783,80.7188,80.7287,21620.0
2017-02-27 14:20:00,81.45,81.45,81.41,81.42,19563.0,80.7287,80.7287,80.6891,80.699,19563.0
2017-02-27 14:25:00,81.42,81.48,81.41,81.44,24449.0,80.699,80.7584,80.6891,80.7188,24449.0
2017-02-27 14:30:00,81.44,81.45,81.4,81.42,32401.0,80.7188,80.7287,80.6791,80.699,32401.0
2017-02-27 14:35:00,81.42,81.54,81.42,81.53,29096.0,80.699,80.8179,80.699,80.808,29096.0
2017-02-27 14:40:00,81.52,81.54,81.42,81.43,33003.0,80.7981,80.8179,80.699,80.7089,33003.0
2017-02-27 14:45:00,81.43,81.45,81.4,81.45,28924.0,80.7089,80.7287,80.6791,80.7287,28924.0
2017-02-27 14:50:00,81.46,81.47,81.39,81.43,35374.0,80.7386,80.7485,80.6692,80.7089,35374.0
2017-02-27 14:55:00,81.43,81.54,81.43,81.53,26927.0,80.7089,80.8179,80.7089,80.808,26927.0
2017-02-27 15:00:00,81.53,81.55,81.48,81.49,22278.0,80.808,80.8278,80.7584,80.7683,22278.0
2017-02-27 15:05:00,81.49,81.53,81.48,81.52,36691.0,80.7683,80.808,80.7584,80.7981,36691.0
2017-02-27 15:10:00,81.51,81.55,81.49,81.54,25290.0,80.7882,80.8278,80.7683,80.8179,25290.0
2017-02-27 15:15:00,81.55,81.56,81.5,81.51,32116.0,80.8278,80.8377,80.7783,80.7882,32116.0
2017-02-27 15:20:00,81.51,81.55,81.49,81.51,42547.0,80.7882,80.8278,80.7683,80.7882,42547.0
2017-02-27 15:25:00,81.51,81.58,81.51,81.58,33265.0,80.7882,80.8575,80.7882,80.8575,33265.0
2017-02-27 15:30:00,81.57,81.59,81.5,81.53,40536.0,80.8476,80.8675,80.7783,80.808,40536.0
2017-02-27 15:35:00,81.54,81.55,81.48,81.49,53052.0,80.8179,80.8278,80.7584,80.7683,53052.0
2017-02-27 15:40:00,81.5,81.53,81.48,81.49,55902.0,80.7783,80.808,80.7584,80.7683,55902.0
2017-02-27 15:45:00,81.49,81.5,81.45,81.49,101890.0,80.7683,80.7783,80.7287,80.7683,101890.0
2017-02-27 15:50:00,81.49,81.57,81.48,81.54,101018.0,80.7683,80.8476,80.7584,80.8179,101018.0
2017-02-27 15:55:00,81.54,81.57,81.52,81.54,113497.0,80.8179,80.8476,80.7981,80.8179,113497.0
2017-02-28 09:30:00,81.5,81.7,80.8,80.98,358406.0,80.7783,80.9765,80.0845,80.2629,358406.0
2017-02-28 09:35:00,81.0,81.5,80.93,81.35,122442.0,80.2827,80.7783,80.2133,80.6296,122442.0
2017-02-28 09:40:00,81.33,81.4,80.91,81.03,187944.0,80.6098,80.6791,80.1935,80.3124,187944.0
2017-02-28 09:45:00,81.03,81.13,80.68,80.76,302082.0,80.3124,80.4115,79.9655,80.0448,302082.0
2017-02-28 09:50:00,80.75,81.05,80.75,80.97,156928.0,80.0349,80.3322,80.0349,80.253,156928.0
2017-02-28 09:55:00,80.95,81.0,80.7,80.72,119586.0,80.2331,80.2827,79.9853,80.0052,119586.0
2017-02-28 10:00:00,80.75,80.99,80.73,80.94,90933.0,80.0349,80.2728,80.0151,80.2232,90933.0
2017-02-28 10:05:00,80.93,81.36,80.93,81.32,108366.0,80.2133,80.6395,80.2133,80.5999,108366.0
2017-02-28 10:10:00,81.31,81.34,81.21,81.3,61013.0,80.5899,80.6197,80.4908,80.58,61013.0
2017-02-28 10:15:00,81.31,81.4,81.29,81.35,50792.0,80.5899,80.6791,80.5701,80.6296,50792.0
2017-02-28 10:20:00,81.36,81.64,81.31,81.64,101285.0,80.6395,80.917,80.5899,80.917,101285.0
2017-02-28 10:25:00,81.64,81.78,81.55,81.57,100559.0,80.917,81.0558,80.8278,80.8476,100559.0
2017-02-28 10:30:00,81.57,81.6,81.42,81.47,80223.0,80.8476,80.8774,80.699,80.7485,80223.0
2017-02-28 10:35:00,81.47,81.53,81.4,81.49,97721.0,80.7485,80.808,80.6791,80.7683,97721.0
2017-02-28 10:40:00,81.48,81.48,81.28,81.29,64231.0,80.7584,80.7584,80.5602,80.5701,64231.0
2017-02-28 10:45:00,81.27,81.44,81.18,81.44,56091.0,80.5503,80.7188,80.4611,80.7188,56091.0
2017-02-28 10:50:00,81.42,81.42,81.26,81.33,51782.0,80.699,80.699,80.5404,80.6098,51782.0
2017-02-28 10:55:00,81.32,81.43,81.28,81.43,55913.0,80.5999,80.7089,80.5602,80.7089,55913.0
2017-02-28 11:00:00,81.44,81.52,81.41,81.52,61540.0,80.7188,80.7981,80.6891,80.7981,61540.0
2017-02-28 11:05:00,81.52,81.57,81.45,81.52,109234.0,80.7981,80.8476,80.7287,80.7981,109234.0
2017-02-28 11:10:00,81.52,81.64,81.44,81.48,95511.0,80.7981,80.917,80.7188,80.7584,95511.0
2017-02-28 11:15:00,81.49,81.55,81.38,81.39,49233.0,80.7683,80.8278,80.6593,80.6692,49233.0
2017-02-28 11:20:00,81.39,81.57,81.39,81.54,33083.0,80.6692,80.8476,80.6692,80.8179,33083.0
2017-02-28 11:25:00,81.54,81.59,81.52,81.57,38059.0,80.8179,80.8675,80.7981,80.8476,38059.0
2017-02-28 11:30:00,81.57,81.7,81.56,81.68,50983.0,80.8476,80.9765,80.8377,80.9567,50983.0
2017-02-28 11:35:00,81.68,81.68,81.53,81.56,35630.0,80.9567,80.9567,80.808,80.8377,35630.0
2017-02-28 11:40:00,81.55,81.57,81.51,81.51,31930.0,80.8278,80.8476,80.7882,80.7882,31930.0
2017-02-28 11:45:00,81.52,81.55,81.37,81.38,54694.0,80.7981,80.8278,80.6494,80.6593,54694.0
2017-02-28 11:50:00,81.38,81.48,81.38,81.44,32263.0,80.6593,80.7584,80.6593,80.7188,32263.0
2017-02-28 11:55:00,81.44,81.44,81.36,81.4,37837.0,80.7188,80.7188,80.6395,80.6791,37837.0
2017-02-28 12:00:00,81.41,81.53,81.41,81.48,75530.0,80.6891,80.808,80.6891,80.7584,75530.0
2017-02-28 12:05:00,81.48,81.64,81.48,81.51,104706.0,80.7584,80.917,80.7584,80.7882,104706.0
2017-02-28 12:10:00,81.5,81.54,81.48,81.48,82356.0,80.7783,80.8179,80.7584,80.7584,82356.0
2017-02-28 12:15:00,81.49,81.57,81.48,81.51,96964.0,80.7683,80.8476,80.7584,80.7882,96964.0
2017-02-28 12:20:00,81.5,81.56,81.46,81.46,107877.0,80.7783,80.8377,80.7386,80.7386,107877.0
2017-02-28 12:25:00,81.46,81.49,81.34,81.39,110514.0,80.7386,80.7683,80.6197,80.6692,110514.0
2017-02-28 12:30:00,81.38,81.56,81.37,81.56,67348.0,80.6593,80.8377,80.6494,80.8377,67348.0
2017-02-28 12:35:00,81.56,81.56,81.37,81.37,37560.0,80.8377,80.8377,80.6494,80.6494,37560.0
2017-02-28 12:40:00,81.37,81.42,81.35,81.41,76420.0,80.6494,80.699,80.6296,80.6891,76420.0
2017-02-28 12:45:00,81.39,81.49,81.36,81.37,68574.0,80.6692,80.7683,80.6395,80.6494,68574.0
2017-02-28 12:50:00,81.36,81.47,81.35,81.41,40848.0,80.6395,80.7485,80.6296,80.6891,40848.0
2017-02-28 12:55:00,81.41,81.46,81.39,81.41,69960.0,80.6891,80.7386,80.6692,80.6891,69960.0
2017-02-28 13:00:00,81.41,81.48,81.4,81.45,94740.0,80.6891,80.7584,80.6791,80.7287,94740.0
2017-02-28 13:05:00,81.44,81.49,81.41,81.42,66593.0,80.7188,80.7683,80.6891,80.699,66593.0
2017-02-28 13:10:00,81.42,81.47,81.41,81.42,53655.0,80.699,80.7485,80.6891,80.699,53655.0
2017-02-28 13:15:00,81.42,81.56,81.41,81.5,42447.0,80.699,80.8377,80.6891,80.7783,42447.0
2017-02-28 13:20:00,81.49,81.53,81.4,81.45,52799.0,80.7683,80.808,80.6791,80.7287,52799.0
2017-02-28 13:25:00,81.45,81.46,81.2,81.2,95892.0,80.7287,80.7386,80.4809,80.4809,95892.0
2017-02-28 13:30:00,81.21,81.28,81.18,81.18,59503.0,80.4908,80.5602,80.4611,80.4611,59503.0
2017-02-28 13:35:00,81.19,81.2,81.06,81.08,52252.0,80.471,80.4809,80.3422,80.362,52252.0
2017-02-28 13:40:00,81.09,81.17,81.04,81.05,65308.0,80.3719,80.4512,80.3223,80.3322,65308.0
2017-02-28 13:45:00,81.05,81.07,80.94,80.95,102298.0,80.3322,80.3521,80.2232,80.2331,102298.0
2017-02-28 13:50:00,80.95,80.99,80.87,80.91,51476.0,80.2331,80.2728,80.1538,80.1935,51476.0
2017-02-28 13:55:00,80.91,81.09,80.9,81.04,50396.0,80.1935,80.3719,80.1836,80.3223,50396.0
2017-02-28 14:00:00,81.05,81.17,81.01,81.04,64633.0,80.3322,80.4512,80.2926,80.3223,64633.0
2017-02-28 14:05:00,81.05,81.05,80.94,80.98,41370.0,80.3322,80.3322,80.2232,80.2629,41370.0
2017-02-28 14:10:00,80.98,81.03,80.95,80.96,32513.0,80.2629,80.3124,80.2331,80.243,32513.0
2017-02-28 14:15:00,80.95,80.97,80.88,80.89,37563.0,80.2331,80.253,80.1637,80.1737,37563.0
2017-02-28 14:20:00,80.88,81.04,80.88,81.02,42087.0,80.1637,80.3223,80.1637,80.3025,42087.0
2017-02-28 14:25:00,81.02,81.03,80.95,80.99,39855.0,80.3025,80.3124,80.2331,80.2728,39855.0
2017-02-28 14:30:00,80.99,81.07,80.9,80.93,89497.0,80.2728,80.3521,80.1836,80.2133,89497.0
2017-02-28 14:35:00,80.92,80.95,80.84,80.93,69926.0,80.2034,80.2331,80.1241,80.2133,69926.0
2017-02-28 14:40:00,80.92,81.13,80.86,81.12,56102.0,80.2034,80.4115,80.1439,80.4016,56102.0
2017-02-28 14:45:00,81.11,81.58,81.11,81.56,109679.0,80.3917,80.8575,80.3917,80.8377,109679.0
2017-02-28 14:50:00,81.53,81.61,81.46,81.5,149004.0,80.808,80.8873,80.7386,80.7783,149004.0
2017-02-28 14:55:00,81.49,81.6,81.49,81.59,122254.0,80.7683,80.8774,80.7683,80.8675,122254.0
2017-02-28 15:00:00,81.62,81.64,81.53,81.61,69564.0,80.8972,80.917,80.808,80.8873,69564.0
2017-02-28 15:05:00,81.61,81.82,81.59,81.82,104140.0,80.8873,81.0954,80.8675,81.0954,104140.0
2017-02-28 15:10:00,81.82,81.83,81.58,81.65,83716.0,81.0954,81.1053,80.8575,80.9269,83716.0
2017-02-28 15:15:00,81.64,81.69,81.56,81.59,77878.0,80.917,80.9666,80.8377,80.8675,77878.0
2017-02-28 15:20:00,81.59,81.8,81.59,81.78,92948.0,80.8675,81.0756,80.8675,81.0558,92948.0
2017-02-28 15:25:00,81.78,81.79,81.61,81.66,82790.0,81.0558,81.0657,80.8873,80.9368,82790.0
2017-02-28 15:30:00,81.65,81.65,81.56,81.56,120704.0,80.9269,80.9269,80.8377,80.8377,120704.0
2017-02-28 15:35:00,81.56,81.6,81.5,81.5,154172.0,80.8377,80.8774,80.7783,80.7783,154172.0
2017-02-28 15:40:00,81.5,81.61,81.41,81.61,199877.0,80.7783,80.8873,80.6891,80.8873,199877.0
2017-02-28 15:45:00,81.6,81.63,81.51,81.57,177129.0,80.8774,80.9071,80.7882,80.8476,177129.0
2017-02-28 15:50:00,81.57,81.64,81.47,81.49,254954.0,80.8476,80.917,80.7485,80.7683,254954.0
2017-02-28 15:55:00,81.5,81.57,81.35,81.38,537473.0,80.7783,80.8476,80.6296,80.6593,537473.0
2017-03-01 09:30:00,82.82,83.48,82.19,82.24,873120.0,82.0866,82.7407,81.4621,81.5117,873120.0
2017-03-01 09:35:00,82.29,83.37,82.23,83.32,538460.0,81.5613,82.6317,81.5018,82.5821,538460.0
2017-03-01 09:40:00,83.32,84.0,83.24,83.99,480159.0,82.5821,83.2561,82.5028,83.2462,480159.0
2017-03-01 09:45:00,84.0,84.36,83.83,84.15,679744.0,83.2561,83.6129,83.0876,83.4048,679744.0
2017-03-01 09:50:00,84.16,84.17,83.34,83.52,522928.0,83.4147,83.4246,82.602,82.7804,522928.0
2017-03-01 09:55:00,83.52,84.4,83.52,84.07,388813.0,82.7804,83.6526,82.7804,83.3255,388813.0
2017-03-01 10:00:00,84.06,84.07,83.35,83.59,227091.0,83.3156,83.3255,82.6119,82.8497,227091.0
2017-03-01 10:05:00,83.59,83.67,83.18,83.21,240546.0,82.8497,82.929,82.4434,82.4731,240546.0
2017-03-01 10:10:00,83.21,83.43,82.55,82.73,221692.0,82.4731,82.6912,81.819,81.9974,221692.0
2017-03-01 10:15:00,82.76,82.9,82.55,82.83,148336.0,82.0271,82.1659,81.819,82.0965,148336.0
2017-03-01 10:20:00,82.83,82.98,82.55,82.64,127262.0,82.0965,82.2452,81.819,81.9082,127262.0
2017-03-01 10:25:00,82.65,82.73,82.44,82.56,168351.0,81.9181,81.9974,81.7099,81.8289,168351.0
2017-03-01 10:30:00,82.56,82.68,82.37,82.43,133438.0,81.8289,81.9478,81.6406,81.7,133438.0
2017-03-01 10:35:00,82.41,82.48,82.24,82.35,94247.0,81.6802,81.7496,81.5117,81.6207,94247.0
2017-03-01 10:40:00,82.35,82.5,82.11,82.43,226321.0,81.6207,81.7694,81.3829,81.7,226321.0
2017-03-01 10:45:00,82.45,82.82,82.42,82.8,150797.0,81.7198,82.0866,81.6901,82.0667,150797.0
2017-03-01 10:50:00,82.77,83.0,82.26,82.57,153349.0,82.037,82.265,81.5315,81.8388,153349.0
2017-03-01 10:55:00,82.54,82.73,82.26,82.7,165640.0,81.809,81.9974,81.5315,81.9676,165640.0
2017-03-01 11:00:00,82.71,82.95,82.59,82.64,128299.0,81.9775,82.2154,81.8586,81.9082,128299.0
2017-03-01 11:05:00,82.64,82.95,82.61,82.94,63942.0,81.9082,82.2154,81.8784,82.2055,63942.0
2017-03-01 11:10:00,82.94,83.27,82.9,83.1,154445.0,82.2055,82.5326,82.1659,82.3641,154445.0
2017-03-01 11:15:00,83.09,83.48,83.08,83.35,183729.0,82.3542,82.7407,82.3443,82.6119,183729.0
2017-03-01 11:20:00,83.33,83.44,83.1,83.34,110387.0,82.5921,82.7011,82.3641,82.602,110387.0
2017-03-01 11:25:00,83.34,83.34,83.07,83.16,104146.0,82.602,82.602,82.3344,82.4236,104146.0
2017-03-01 11:30:00,83.17,83.29,83.09,83.16,60232.0,82.4335,82.5524,82.3542,82.4236,60232.0
2017-03-01 11:35:00,83.15,83.16,82.95,83.03,55768.0,82.4136,82.4236,82.2154,82.2947,55768.0
2017-03-01 11:40:00,83.03,83.1,82.84,83.06,142101.0,82.2947,82.3641,82.1064,82.3244,142101.0
2017-03-01 11:45:00,83.07,83.38,83.06,83.35,64675.0,82.3344,82.6416,82.3244,82.6119,64675.0
2017-03-01 11:50:00,83.35,83.49,83.31,83.38,54469.0,82.6119,82.7506,82.5722,82.6416,54469.0
2017-03-01 11:55:00,83.38,83.5,83.32,83.5,72148.0,82.6416,82.7605,82.5821,82.7605,72148.0
2017-03-01 12:00:00,83.5,83.55,83.39,83.45,143770.0,82.7605,82.8101,82.6515,82.711,143770.0
2017-03-01 12:05:00,83.45,83.52,83.34,83.49,224689.0,82.711,82.7804,82.602,82.7506,224689.0
2017-03-01 12:10:00,83.49,83.53,83.11,83.13,118571.0,82.7506,82.7903,82.374,82.3938,118571.0
2017-03-01 12:15:00,83.14,83.31,83.11,83.3,75019.0,82.4037,82.5722,82.374,82.5623,75019.0
2017-03-01 12:20:00,83.31,83.36,83.21,83.25,58374.0,82.5722,82.6218,82.4731,82.5128,58374.0
2017-03-01 12:25:00,83.25,83.36,83.23,83.31,67049.0,82.5128,82.6218,82.4929,82.5722,67049.0
2017-03-01 12:30:00,83.32,83.33,83.04,83.18,52314.0,82.5821,82.5921,82.3046,82.4434,52314.0
2017-03-01 12:35:00,83.2,83.25,83.11,83.15,46949.0,82.4632,82.5128,82.374,82.4136,46949.0
2017-03-01 12:40:00,83.13,83.15,82.96,83.0,88683.0,82.3938,82.4136,82.2253,82.265,88683.0
2017-03-01 12:45:00,83.0,83.14,82.84,83.13,136482.0,82.265,82.4037,82.1064,82.3938,136482.0
2017-03-01 12:50:00,83.14,83.18,83.01,83.05,40503.0,82.4037,82.4434,82.2749,82.3145,40503.0
2017-03-01 12:55:00,83.06,83.06,82.82,82.83,41602.0,82.3244,82.3244,82.0866,82.0965,41602.0
2017-03-01 13:00:00,82.85,83.16,82.84,83.15,67630.0,82.1163,82.4236,82.1064,82.4136,67630.0
2017-03-01 13:05:00,83.13,83.18,83.07,83.17,45419.0,82.3938,82.4434,82.3344,82.4335,45419.0
2017-03-01 13:10:00,83.17,83.3,83.16,83.23,53613.0,82.4335,82.5623,82.4236,82.4929,53613.0
2017-03-01 13:15:00,83.23,83.25,82.92,83.01,120733.0,82.4929,82.5128,82.1857,82.2749,120733.0
2017-03-01 13:20:00,83.02,83.21,83.0,83.15,40441.0,82.2848,82.4731,82.265,82.4136,40441.0
2017-03-01 13:25:00,83.16,83.18,83.09,83.13,47250.0,82.4236,82.4434,82.3542,82.3938,47250.0
2017-03-01 13:30:00,83.14,83.14,82.93,82.95,62513.0,82.4037,82.4037,82.1956,82.2154,62513.0
2017-03-01 13:35:00,82.93,83.02,82.85,83.0,40889.0,82.1956,82.2848,82.1163,82.265,40889.0
2017-03-01 13:40:00,83.02,83.15,83.01,83.14,28137.0,82.2848,82.4136,82.2749,82.4037,28137.0
2017-03-01 13:45:00,83.15,83.3,83.09,83.22,70119.0,82.4136,82.5623,82.3542,82.483,70119.0
2017-03-01 13:50:00,83.23,83.36,83.23,83.35,69219.0,82.4929,82.6218,82.4929,82.6119,69219.0
2017-03-01 13:55:00,83.34,83.5,83.3,83.48,101924.0,82.602,82.7605,82.5623,82.7407,101924.0
2017-03-01 14:00:00,83.48,83.48,83.08,83.3,158262.0,82.7407,82.7407,82.3443,82.5623,158262.0
2017-03-01 14:05:00,83.3,83.39,83.18,83.25,60142.0,82.5623,82.6515,82.4434,82.5128,60142.0
2017-03-01 14:10:00,83.26,83.31,83.19,83.3,78908.0,82.5227,82.5722,82.4533,82.5623,78908.0
2017-03-01 14:15:00,83.3,83.47,83.29,83.36,55006.0,82.5623,82.7308,82.5524,82.6218,55006.0
2017-03-01 14:20:00,83.36,83.8,83.35,83.76,154328.0,82.6218,83.0579,82.6119,83.0182,154328.0
2017-03-01 14:25:00,83.78,83.83,83.51,83.66,92413.0,83.0381,83.0876,82.7705,82.9191,92413.0
2017-03-01 14:30:00,83.65,83.69,83.47,83.53,80296.0,82.9092,82.9489,82.7308,82.7903,80296.0
2017-03-01 14:35:00,83.53,83.67,83.4,83.57,101364.0,82.7903,82.929,82.6614,82.8299,101364.0
2017-03-01 14:40:00,83.57,83.71,83.55,83.71,78369.0,82.8299,82.9687,82.8101,82.9687,78369.0
2017-03-01 14:45:00,83.69,83.69,83.55,83.65,63616.0,82.9489,82.9489,82.8101,82.9092,63616.0
2017-03-01 14:50:00,83.67,83.68,83.49,83.58,63831.0,82.929,82.939,82.7506,82.8398,63831.0
2017-03-01 14:55:00,83.58,83.68,83.54,83.63,78430.0,82.8398,82.939,82.8002,82.8894,78430.0
2017-03-01 15:00:00,83.64,83.67,83.54,83.63,72810.0,82.8993,82.929,82.8002,82.8894,72810.0
2017-03-01 15:05:00,83.6,83.69,83.58,83.6,102591.0,82.8597,82.9489,82.8398,82.8597,102591.0
2017-03-01 15:10:00,83.6,83.78,83.6,83.69,86803.0,82.8597,83.0381,82.8597,82.9489,86803.0
2017-03-01 15:15:00,83.69,83.81,83.59,83.81,97770.0,82.9489,83.0678,82.8497,83.0678,97770.0
2017-03-01 15:20:00,83.82,83.93,83.8,83.88,164871.0,83.0777,83.1867,83.0579,83.1372,164871.0
2017-03-01 15:25:00,83.88,83.98,83.87,83.91,154617.0,83.1372,83.2363,83.1273,83.1669,154617.0
2017-03-01 15:30:00,83.9,83.91,83.83,83.84,180386.0,83.157,83.1669,83.0876,83.0975,180386.0
2017-03-01 15:35:00,83.84,84.02,83.79,84.0,253319.0,83.0975,83.2759,83.048,83.2561,253319.0
2017-03-01 15:40:00,84.0,84.05,83.82,84.0,220405.0,83.2561,83.3057,83.0777,83.2561,220405.0
2017-03-01 15:45:00,83.99,84.02,83.81,83.84,239413.0,83.2462,83.2759,83.0678,83.0975,239413.0
2017-03-01 15:50:00,83.85,84.05,83.81,83.96,361026.0,83.1074,83.3057,83.0678,83.2165,361026.0
2017-03-01 15:55:00,83.95,83.96,83.74,83.83,637232.0,83.2066,83.2165,82.9984,83.0876,637232.0
2017-03-02 09:30:00,83.56,83.7,82.88,83.12,179535.0,82.82,82.9588,82.146,82.3839,179535.0
2017-03-02 09:35:00,83.12,83.14,82.77,83.05,103459.0,82.3839,82.4037,82.037,82.3145,103459.0
2017-03-02 09:40:00,83.05,83.11,82.6,82.64,125748.0,82.3145,82.374,81.8685,81.9082,125748.0
2017-03-02 09:45:00,82.63,82.79,82.44,82.65,176640.0,81.8983,82.0568,81.7099,81.9181,176640.0
2017-03-02 09:50:00,82.64,82.9,82.62,82.88,116205.0,81.9082,82.1659,81.8883,82.146,116205.0
2017-03-02 09:55:00,82.88,83.23,82.79,83.15,148511.0,82.146,82.4929,82.0568,82.4136,148511.0
2017-03-02 10:00:00,83.1,83.13,82.94,83.08,105936.0,82.3641,82.3938,82.2055,82.3443,105936.0
2017-03-02 10:05:00,83.06,83.25,83.05,83.14,110899.0,82.3244,82.5128,82.3145,82.4037,110899.0
2017-03-02 10:10:00,83.12,83.12,82.95,83.03,155539.0,82.3839,82.3839,82.2154,82.2947,155539.0
2017-03-02 10:15:00,83.03,83.33,83.03,83.23,112848.0,82.2947,82.5921,82.2947,82.4929,112848.0
2017-03-02 10:20:00,83.24,83.24,82.98,83.03,69237.0,82.5028,82.5028,82.2452,82.2947,69237.0
2017-03-02 10:25:00,83.01,83.13,82.98,83.04,57825.0,82.2749,82.3938,82.2452,82.3046,57825.0
2017-03-02 10:30:00,83.03,83.06,82.92,83.0,145866.0,82.2947,82.3244,82.1857,82.265,145866.0
2017-03-02 10:35:00,82.98,82.99,82.83,82.93,70279.0,82.2452,82.2551,82.0965,82.1956,70279.0
2017-03-02 10:40:00,82.95,83.06,82.94,83.01,35060.0,82.2154,82.3244,82.2055,82.2749,35060.0
2017-03-02 10:45:00,82.98,83.04,82.97,83.0,43369.0,82.2452,82.3046,82.2352,82.265,43369.0
2017-03-02 10:50:00,83.02,83.09,82.98,82.99,35789.0,82.2848,82.3542,82.2452,82.2551,35789.0
2017-03-02 10:55:00,83.0,83.03,82.92,82.94,34936.0,82.265,82.2947,82.1857,82.2055,34936.0
2017-03-02 11:00:00,82.93,82.93,82.7,82.72,84765.0,82.1956,82.1956,81.9676,81.9875,84765.0
2017-03-02 11:05:00,82.71,82.74,82.61,82.62,42829.0,81.9775,82.0073,81.8784,81.8883,42829.0
2017-03-02 11:10:00,82.61,82.63,82.54,82.58,44484.0,81.8784,81.8983,81.809,81.8487,44484.0
2017-03-02 11:15:00,82.59,82.61,82.51,82.52,42449.0,81.8586,81.8784,81.7793,81.7892,42449.0
2017-03-02 11:20:00,82.52,82.6,82.5,82.55,62239.0,81.7892,81.8685,81.7694,81.819,62239.0
2017-03-02 11:25:00,82.55,82.64,82.5,82.64,73283.0,81.819,81.9082,81.7694,81.9082,73283.0
2017-03-02 11:30:00,82.64,82.73,82.6,82.6,38135.0,81.9082,81.9974,81.8685,81.8685,38135.0
2017-03-02 11:35:00,82.58,82.61,82.53,82.55,23201.0,81.8487,81.8784,81.7991,81.819,23201.0
2017-03-02 11:40:00,82.56,82.64,82.56,82.61,27392.0,81.8289,81.9082,81.8289,81.8784,27392.0
2017-03-02 11:45:00,82.6,82.67,82.59,82.66,77993.0,81.8685,81.9379,81.8586,81.928,77993.0
2017-03-02 11:50:00,82.67,82.69,82.63,82.66,23666.0,81.9379,81.9577,81.8983,81.928,23666.0
2017-03-02 11:55:00,82.66,82.76,82.66,82.76,27770.0,81.928,82.0271,81.928,82.0271,27770.0
2017-03-02 12:00:00,82.75,82.77,82.66,82.69,24999.0,82.0172,82.037,81.928,81.9577,24999.0
2017-03-02 12:05:00,82.7,82.73,82.68,82.72,23152.0,81.9676,81.9974,81.9478,81.9875,23152.0
2017-03-02 12:10:00,82.7,82.71,82.63,82.63,38060.0,81.9676,81.9775,81.8983,81.8983,38060.0
2017-03-02 12:15:00,82.62,82.63,82.52,82.55,35851.0,81.8883,81.8983,81.7892,81.819,35851.0
2017-03-02 12:20:00,82.54,82.57,82.5,82.51,90502.0,81.809,81.8388,81.7694,81.7793,90502.0
2017-03-02 12:25:00,82.51,82.52,82.49,82.5,39968.0,81.7793,81.7892,81.7595,81.7694,39968.0
2017-03-02 12:30:00,82.5,82.56,82.5,82.52,35413.0,81.7694,81.8289,81.7694,81.7892,35413.0
2017-03-02 12:35:00,82.53,82.58,82.51,82.53,32123.0,81.7991,81.8487,81.7793,81.7991,32123.0
2017-03-02 12:40:00,82.54,82.57,82.5,82.57,43100.0,81.809,81.8388,81.7694,81.8388,43100.0
2017-03-02 12:45:00,82.57,82.59,82.5,82.52,15955.0,81.8388,81.8586,81.7694,81.7892,15955.0
2017-03-02 12:50:00,82.53,82.54,82.5,82.54,22108.0,81.7991,81.809,81.7694,81.809,22108.0
2017-03-02 12:55:00,82.54,82.6,82.53,82.58,25566.0,81.809,81.8685,81.7991,81.8487,25566.0
2017-03-02 13:00:00,82.58,82.59,82.51,82.54,21586.0,81.8487,81.8586,81.7793,81.809,21586.0
2017-03-02 13:05:00,82.54,82.57,82.51,82.52,23713.0,81.809,81.8388,81.7793,81.7892,23713.0
2017-03-02 13:10:00,82.53,82.57,82.53,82.53,29506.0,81.7991,81.8388,81.7991,81.7991,29506.0
2017-03-02 13:15:00,82.53,82.56,82.5,82.5,30928.0,81.7991,81.8289,81.7694,81.7694,30928.0
2017-03-02 13:20:00,82.51,82.58,82.5,82.56,36067.0,81.7793,81.8487,81.7694,81.8289,36067.0
2017-03-02 13:25:00,82.56,82.63,82.56,82.61,17272.0,81.8289,81.8983,81.8289,81.8784,17272.0
2017-03-02 13:30:00,82.61,82.63,82.56,82.62,20952.0,81.8784,81.8983,81.8289,81.8883,20952.0
2017-03-02 13:35:00,82.61,82.62,82.54,82.58,62381.0,81.8784,81.8883,81.809,81.8487,62381.0
2017-03-02 13:40:00,82.58,82.6,82.56,82.6,27344.0,81.8487,81.8685,81.8289,81.8685,27344.0
2017-03-02 13:45:00,82.59,82.6,82.52,82.55,16340.0,81.8586,81.8685,81.7892,81.819,16340.0
2017-03-02 13:50:00,82.54,82.55,82.5,82.55,32750.0,81.809,81.819,81.7694,81.819,32750.0
2017-03-02 13:55:00,82.55,82.55,82.5,82.54,33659.0,81.819,81.819,81.7694,81.809,33659.0
2017-03-02 14:00:00,82.54,82.57,82.53,82.55,24658.0,81.809,81.8388,81.7991,81.819,24658.0
2017-03-02 14:05:00,82.54,82.56,82.46,82.46,72765.0,81.809,81.8289,81.7298,81.7298,72765.0
2017-03-02 14:10:00,82.46,82.53,82.45,82.49,55140.0,81.7298,81.7991,81.7198,81.7595,55140.0
2017-03-02 14:15:00,82.5,82.51,82.42,82.43,63482.0,81.7694,81.7793,81.6901,81.7,63482.0
2017-03-02 14:20:00,82.43,82.44,82.35,82.41,43945.0,81.7,81.7099,81.6207,81.6802,43945.0
2017-03-02 14:25:00,82.43,82.55,82.43,82.55,33816.0,81.7,81.819,81.7,81.819,33816.0
2017-03-02 14:30:00,82.55,82.56,82.45,82.54,32327.0,81.819,81.8289,81.7198,81.809,32327.0
2017-03-02 14:35:00,82.55,82.61,82.51,82.6,23424.0,81.819,81.8784,81.7793,81.8685,23424.0
2017-03-02 14:40:00,82.6,82.6,82.51,82.54,138409.0,81.8685,81.8685,81.7793,81.809,138409.0
2017-03-02 14:45:00,82.53,82.65,82.53,82.64,33201.0,81.7991,81.9181,81.7991,81.9082,33201.0
2017-03-02 14:50:00,82.65,82.65,82.56,82.62,34993.0,81.9181,81.9181,81.8289,81.8883,34993.0
2017-03-02 14:55:00,82.62,82.63,82.61,82.63,26824.0,81.8883,81.8983,81.8784,81.8983,26824.0
2017-03-02 15:00:00,82.62,82.73,82.58,82.67,58045.0,81.8883,81.9974,81.8487,81.9379,58045.0
2017-03-02 15:05:00,82.67,82.69,82.63,82.68,37666.0,81.9379,81.9577,81.8983,81.9478,37666.0
2017-03-02 15:10:00,82.68,82.69,82.64,82.65,46602.0,81.9478,81.9577,81.9082,81.9181,46602.0
2017-03-02 15:15:00,82.66,82.7,82.59,82.69,166982.0,81.928,81.9676,81.8586,81.9577,166982.0
2017-03-02 15:20:00,82.68,82.71,82.58,82.64,99033.0,81.9478,81.9775,81.8487,81.9082,99033.0
2017-03-02 15:25:00,82.64,82.7,82.61,82.69,60808.0,81.9082,81.9676,81.8784,81.9577,60808.0
2017-03-02 15:30:00,82.7,82.79,82.69,82.75,86578.0,81.9676,82.0568,81.9577,82.0172,86578.0
2017-03-02 15:35:00,82.75,82.78,82.72,82.73,66876.0,82.0172,82.0469,81.9875,81.9974,66876.0
2017-03-02 15:40:00,82.72,82.77,82.6,82.66,138719.0,81.9875,82.037,81.8685,81.928,138719.0
2017-03-02 15:45:00,82.66,82.72,82.66,82.7,139126.0,81.928,81.9875,81.928,81.9676,139126.0
2017-03-02 15:50:00,82.71,82.73,82.7,82.7,184765.0,81.9775,81.9974,81.9676,81.9676,184765.0
2017-03-02 15:55:00,82.71,82.77,82.61,82.65,333191.0,81.9775,82.037,81.8784,81.9181,333191.0
2017-03-03 09:30:00,82.0,82.32,81.65,82.09,486769.0,81.2738,81.591,80.9269,81.363,486769.0
2017-03-03 09:35:00,82.08,82.19,81.87,82.01,163282.0,81.3531,81.4621,81.145,81.2837,163282.0
2017-03-03 09:40:00,82.04,82.31,81.97,82.3,151394.0,81.3135,81.5811,81.2441,81.5712,151394.0
2017-03-03 09:45:00,82.31,82.43,82.16,82.25,170421.0,81.5811,81.7,81.4324,81.5216,170421.0
2017-03-03 09:50:00,82.3,82.36,82.1,82.12,73701.0,81.5712,81.6306,81.3729,81.3928,73701.0
2017-03-03 09:55:00,82.1,82.19,81.95,82.16,91314.0,81.3729,81.4621,81.2243,81.4324,91314.0
2017-03-03 10:00:00,82.19,82.43,82.18,82.33,74539.0,81.4621,81.7,81.4522,81.6009,74539.0
2017-03-03 10:05:00,82.32,82.4,82.26,82.33,71204.0,81.591,81.6703,81.5315,81.6009,71204.0
2017-03-03 10:10:00,82.32,82.59,82.32,82.51,133987.0,81.591,81.8586,81.591,81.7793,133987.0
2017-03-03 10:15:00,82.51,82.56,82.16,82.16,119481.0,81.7793,81.8289,81.4324,81.4324,119481.0
2017-03-03 10:20:00,82.16,82.29,82.13,82.24,58957.0,81.4324,81.5613,81.4027,81.5117,58957.0
2017-03-03 10:25:00,82.21,82.22,81.94,82.01,128313.0,81.482,81.4919,81.2144,81.2837,128313.0
2017-03-03 10:30:00,82.0,82.1,81.98,81.99,46409.0,81.2738,81.3729,81.254,81.2639,46409.0
2017-03-03 10:35:00,82.01,82.03,81.9,81.98,58738.0,81.2837,81.3036,81.1747,81.254,58738.0
2017-03-03 10:40:00,81.97,82.06,81.97,82.05,55364.0,81.2441,81.3333,81.2441,81.3234,55364.0
2017-03-03 10:45:00,82.05,82.17,82.02,82.12,64604.0,81.3234,81.4423,81.2937,81.3928,64604.0
2017-03-03 10:50:00,82.12,82.17,82.06,82.17,105411.0,81.3928,81.4423,81.3333,81.4423,105411.0
2017-03-03 10:55:00,82.16,82.23,82.05,82.07,48145.0,81.4324,81.5018,81.3234,81.3432,48145.0
2017-03-03 11:00:00,82.06,82.13,82.01,82.12,75948.0,81.3333,81.4027,81.2837,81.3928,75948.0
2017-03-03 11:05:00,82.13,82.18,82.11,82.15,35954.0,81.4027,81.4522,81.3829,81.4225,35954.0
2017-03-03 11:10:00,82.15,82.26,82.15,82.24,62830.0,81.4225,81.5315,81.4225,81.5117,62830.0
2017-03-03 11:15:00,82.23,82.24,82.15,82.15,54355.0,81.5018,81.5117,81.4225,81.4225,54355.0
2017-03-03 11:20:00,82.15,82.2,82.15,82.17,51335.0,81.4225,81.4721,81.4225,81.4423,51335.0
2017-03-03 11:25:00,82.17,82.19,82.11,82.12,27204.0,81.4423,81.4621,81.3829,81.3928,27204.0
2017-03-03 11:30:00,82.1,82.19,82.1,82.17,36854.0,81.3729,81.4621,81.3729,81.4423,36854.0
2017-03-03 11:35:00,82.17,82.25,82.16,82.22,36728.0,81.4423,81.5216,81.4324,81.4919,36728.0
2017-03-03 11:40:00,82.22,82.23,82.1,82.11,35217.0,81.4919,81.5018,81.3729,81.3829,35217.0
2017-03-03 11:45:00,82.12,82.14,82.02,82.09,61293.0,81.3928,81.4126,81.2937,81.363,61293.0
2017-03-03 11:50:00,82.09,82.1,81.95,81.98,34211.0,81.363,81.3729,81.2243,81.254,34211.0
2017-03-03 11:55:00,81.98,82.12,81.9,82.12,83297.0,81.254,81.3928,81.1747,81.3928,83297.0
2017-03-03 12:00:00,82.09,82.14,81.95,82.12,87250.0,81.363,81.4126,81.2243,81.3928,87250.0
2017-03-03 12:05:00,82.12,82.23,82.09,82.19,42294.0,81.3928,81.5018,81.363,81.4621,42294.0
2017-03-03 12:10:00,82.19,82.21,82.15,82.15,65637.0,81.4621,81.482,81.4225,81.4225,65637.0
2017-03-03 12:15:00,82.16,82.16,82.01,82.07,75079.0,81.4324,81.4324,81.2837,81.3432,75079.0
2017-03-03 12:20:00,82.06,82.13,82.06,82.11,44295.0,81.3333,81.4027,81.3333,81.3829,44295.0
2017-03-03 12:25:00,82.12,82.15,82.08,82.15,51574.0,81.3928,81.4225,81.3531,81.4225,51574.0
2017-03-03 12:30:00,82.15,82.18,82.08,82.1,29227.0,81.4225,81.4522,81.3531,81.3729,29227.0
2017-03-03 12:35:00,82.08,82.12,82.06,82.1,24762.0,81.3531,81.3928,81.3333,81.3729,24762.0
2017-03-03 12:40:00,82.07,82.13,82.05,82.09,42373.0,81.3432,81.4027,81.3234,81.363,42373.0
2017-03-03 12:45:00,82.1,82.11,82.06,82.07,12764.0,81.3729,81.3829,81.3333,81.3432,12764.0
2017-03-03 12:50:00,82.06,82.11,82.04,82.05,39800.0,81.3333,81.3829,81.3135,81.3234,39800.0
2017-03-03 12:55:00,82.06,82.13,82.05,82.13,28717.0,81.3333,81.4027,81.3234,81.4027,28717.0
2017-03-03 13:00:00,82.11,82.17,81.96,82.15,42865.0,81.3829,81.4423,81.2342,81.4225,42865.0
2017-03-03 13:05:00,82.15,82.17,82.03,82.13,20984.0,81.4225,81.4423,81.3036,81.4027,20984.0
2017-03-03 13:10:00,82.12,82.12,82.01,82.01,20740.0,81.3928,81.3928,81.2837,81.2837,20740.0
2017-03-03 13:15:00,82.0,82.01,81.87,81.98,63133.0,81.2738,81.2837,81.145,81.254,63133.0
2017-03-03 13:20:00,81.96,82.0,81.88,81.91,29566.0,81.2342,81.2738,81.1549,81.1846,29566.0
2017-03-03 13:25:00,81.91,81.97,81.9,81.95,25851.0,81.1846,81.2441,81.1747,81.2243,25851.0
2017-03-03 13:30:00,81.96,81.99,81.95,81.97,20726.0,81.2342,81.2639,81.2243,81.2441,20726.0
2017-03-03 13:35:00,81.97,81.97,81.86,81.87,20689.0,81.2441,81.2441,81.1351,81.145,20689.0
2017-03-03 13:40:00,81.87,81.98,81.81,81.97,40164.0,81.145,81.254,81.0855,81.2441,40164.0
2017-03-03 13:45:00,81.96,81.98,81.93,81.95,26110.0,81.2342,81.254,81.2044,81.2243,26110.0
2017-03-03 13:50:00,81.96,82.01,81.94,81.95,31532.0,81.2342,81.2837,81.2144,81.2243,31532.0
2017-03-03 13:55:00,81.95,81.97,81.91,81.94,50097.0,81.2243,81.2441,81.1846,81.2144,50097.0
2017-03-03 14:00:00,81.94,82.04,81.93,81.99,67818.0,81.2144,81.3135,81.2044,81.2639,67818.0
2017-03-03 14:05:00,81.99,82.05,81.97,81.99,33263.0,81.2639,81.3234,81.2441,81.2639,33263.0
2017-03-03 14:10:00,81.99,82.0,81.94,81.94,53250.0,81.2639,81.2738,81.2144,81.2144,53250.0
2017-03-03 14:15:00,81.93,81.94,81.86,81.86,32071.0,81.2044,81.2144,81.1351,81.1351,32071.0
2017-03-03 14:20:00,81.88,81.93,81.83,81.88,61556.0,81.1549,81.2044,81.1053,81.1549,61556.0
2017-03-03 14:25:00,81.9,81.96,81.87,81.93,38871.0,81.1747,81.2342,81.145,81.2044,38871.0
2017-03-03 14:30:00,81.93,81.95,81.91,81.93,31146.0,81.2044,81.2243,81.1846,81.2044,31146.0
2017-03-03 14:35:00,81.93,81.97,81.92,81.97,49296.0,81.2044,81.2441,81.1945,81.2441,49296.0
2017-03-03 14:40:00,81.96,82.01,81.95,81.97,25916.0,81.2342,81.2837,81.2243,81.2441,25916.0
2017-03-03 14:45:00,81.97,82.01,81.95,81.99,29109.0,81.2441,81.2837,81.2243,81.2639,29109.0
2017-03-03 14:50:00,81.99,82.05,81.99,82.02,21065.0,81.2639,81.3234,81.2639,81.2937,21065.0
2017-03-03 14:55:00,82.01,82.04,81.99,82.02,30185.0,81.2837,81.3135,81.2639,81.2937,30185.0
2017-03-03 15:00:00,82.02,82.07,81.99,82.06,66203.0,81.2937,81.3432,81.2639,81.3333,66203.0
2017-03-03 15:05:00,82.05,82.07,82.0,82.03,24889.0,81.3234,81.3432,81.2738,81.3036,24889.0
2017-03-03 15:10:00,82.04,82.06,82.03,82.05,35302.0,81.3135,81.3333,81.3036,81.3234,35302.0
2017-03-03 15:15:00,82.04,82.05,82.0,82.0,96193.0,81.3135,81.3234,81.2738,81.2738,96193.0
2017-03-03 15:20:00,82.0,82.03,81.98,81.98,156310.0,81.2738,81.3036,81.254,81.254,156310.0
2017-03-03 15:25:00,81.98,82.05,81.98,82.04,95261.0,81.254,81.3234,81.254,81.3135,95261.0
2017-03-03 15:30:00,82.04,82.12,82.02,82.11,60596.0,81.3135,81.3928,81.2937,81.3829,60596.0
2017-03-03 15:35:00,82.11,82.13,82.01,82.11,80532.0,81.3829,81.4027,81.2837,81.3829,80532.0
2017-03-03 15:40:00,82.12,82.13,82.09,82.12,95460.0,81.3928,81.4027,81.363,81.3928,95460.0
2017-03-03 15:45:00,82.11,82.13,82.06,82.09,150562.0,81.3829,81.4027,81.3333,81.363,150562.0
2017-03-03 15:50:00,82.09,82.18,82.08,82.17,111517.0,81.363,81.4522,81.3531,81.4423,111517.0
2017-03-03 15:55:00,82.18,82.22,82.13,82.21,297026.0,81.4522,81.4919,81.4027,81.482,297026.0
2017-03-06 09:30:00,81.76,81.93,81.62,81.85,191897.0,81.036,81.2044,80.8972,81.1252,191897.0
2017-03-06 09:35:00,81.88,82.04,81.84,81.84,80717.0,81.1549,81.3135,81.1152,81.1152,80717.0
2017-03-06 09:40:00,81.84,82.07,81.75,81.9,50119.0,81.1152,81.3432,81.026,81.1747,50119.0
2017-03-06 09:45:00,81.89,82.16,81.86,82.05,88194.0,81.1648,81.4324,81.1351,81.3234,88194.0
2017-03-06 09:50:00,82.05,82.07,81.93,82.0,47410.0,81.3234,81.3432,81.2044,81.2738,47410.0
2017-03-06 09:55:00,82.0,82.01,81.88,81.95,47866.0,81.2738,81.2837,81.1549,81.2243,47866.0
2017-03-06 10:00:00,81.93,81.99,81.86,81.89,35332.0,81.2044,81.2639,81.1351,81.1648,35332.0
2017-03-06 10:05:00,81.89,82.07,81.88,82.04,33454.0,81.1648,81.3432,81.1549,81.3135,33454.0
2017-03-06 10:10:00,82.05,82.06,81.92,81.94,23182.0,81.3234,81.3333,81.1945,81.2144,23182.0
2017-03-06 10:15:00,81.94,81.98,81.85,81.87,29200.0,81.2144,81.254,81.1252,81.145,29200.0
2017-03-06 10:20:00,81.86,81.94,81.85,81.91,41631.0,81.1351,81.2144,81.1252,81.1846,41631.0
2017-03-06 10:25:00,81.9,81.93,81.85,81.89,33163.0,81.1747,81.2044,81.1252,81.1648,33163.0
2017-03-06 10:30:00,81.88,81.92,81.83,81.84,30425.0,81.1549,81.1945,81.1053,81.1152,30425.0
2017-03-06 10:35:00,81.84,81.91,81.82,81.87,38851.0,81.1152,81.1846,81.0954,81.145,38851.0
2017-03-06 10:40:00,81.88,81.9,81.86,81.87,53455.0,81.1549,81.1747,81.1351,81.145,53455.0
2017-03-06 10:45:00,81.88,81.92,81.84,81.88,53130.0,81.1549,81.1945,81.1152,81.1549,53130.0
2017-03-06 10:50:00,81.88,81.89,81.84,81.88,35766.0,81.1549,81.1648,81.1152,81.1549,35766.0
2017-03-06 10:55:00,81.88,81.89,81.85,81.88,30559.0,81.1549,81.1648,81.1252,81.1549,30559.0
2017-03-06 11:00:00,81.87,81.9,81.87,81.89,20726.0,81.145,81.1747,81.145,81.1648,20726.0
2017-03-06 11:05:00,81.89,81.9,81.87,81.89,14604.0,81.1648,81.1747,81.145,81.1648,14604.0
2017-03-06 11:10:00,81.9,81.94,81.88,81.89,22778.0,81.1747,81.2144,81.1549,81.1648,22778.0
2017-03-06 11:15:00,81.88,81.93,81.87,81.89,18366.0,81.1549,81.2044,81.145,81.1648,18366.0
2017-03-06 11:20:00,81.9,81.9,81.86,81.89,14001.0,81.1747,81.1747,81.1351,81.1648,14001.0
2017-03-06 11:25:00,81.9,81.94,81.89,81.91,17089.0,81.1747,81.2144,81.1648,81.1846,17089.0
2017-03-06 11:30:00,81.92,81.94,81.89,81.91,13707.0,81.1945,81.2144,81.1648,81.1846,13707.0
2017-03-06 11:35:00,81.91,81.96,81.88,81.92,18061.0,81.1846,81.2342,81.1549,81.1945,18061.0
2017-03-06 11:40:00,81.92,81.93,81.81,81.81,47471.0,81.1945,81.2044,81.0855,81.0855,47471.0
2017-03-06 11:45:00,81.8,81.88,81.79,81.81,26903.0,81.0756,81.1549,81.0657,81.0855,26903.0
2017-03-06 11:50:00,81.81,81.82,81.79,81.8,15700.0,81.0855,81.0954,81.0657,81.0756,15700.0
2017-03-06 11:55:00,81.82,81.87,81.81,81.85,17421.0,81.0954,81.145,81.0855,81.1252,17421.0
2017-03-06 12:00:00,81.84,81.84,81.8,81.83,15573.0,81.1152,81.1152,81.0756,81.1053,15573.0
2017-03-06 12:05:00,81.82,81.85,81.79,81.83,15484.0,81.0954,81.1252,81.0657,81.1053,15484.0
2017-03-06 12:10:00,81.83,81.89,81.83,81.88,11230.0,81.1053,81.1648,81.1053,81.1549,11230.0
2017-03-06 12:15:00,81.88,81.89,81.83,81.85,16184.0,81.1549,81.1648,81.1053,81.1252,16184.0
2017-03-06 12:20:00,81.85,81.95,81.82,81.93,45404.0,81.1252,81.2243,81.0954,81.2044,45404.0
2017-03-06 12:25:00,81.92,81.94,81.89,81.92,30821.0,81.1945,81.2144,81.1648,81.1945,30821.0
2017-03-06 12:30:00,81.92,81.96,81.87,81.87,22440.0,81.1945,81.2342,81.145,81.145,22440.0
2017-03-06 12:35:00,81.88,81.9,81.81,81.83,22980.0,81.1549,81.1747,81.0855,81.1053,22980.0
2017-03-06 12:40:00,81.83,81.9,81.82,81.88,8595.0,81.1053,81.1747,81.0954,81.1549,8595.0
2017-03-06 12:45:00,81.89,81.93,81.88,81.92,13976.0,81.1648,81.2044,81.1549,81.1945,13976.0
2017-03-06 12:50:00,81.92,82.25,81.92,82.24,490142.0,81.1945,81.5216,81.1945,81.5117,490142.0
2017-03-06 12:55:00,82.25,82.4,82.16,82.39,226276.0,81.5216,81.6703,81.4324,81.6604,226276.0
2017-03-06 13:00:00,82.39,82.5,82.19,82.21,240781.0,81.6604,81.7694,81.4621,81.482,240781.0
2017-03-06 13:05:00,82.19,82.44,82.05,82.44,141810.0,81.4621,81.7099,81.3234,81.7099,141810.0
2017-03-06 13:10:00,82.44,82.52,82.31,82.5,104656.0,81.7099,81.7892,81.5811,81.7694,104656.0
2017-03-06 13:15:00,82.5,82.5,82.36,82.38,59852.0,81.7694,81.7694,81.6306,81.6505,59852.0
2017-03-06 13:20:00,82.36,82.49,82.36,82.45,28695.0,81.6306,81.7595,81.6306,81.7198,28695.0
2017-03-06 13:25:00,82.44,82.47,82.36,82.47,34648.0,81.7099,81.7397,81.6306,81.7397,34648.0
2017-03-06 13:30:00,82.47,82.53,82.46,82.47,38341.0,81.7397,81.7991,81.7298,81.7397,38341.0
2017-03-06 13:35:00,82.48,82.57,82.47,82.56,34968.0,81.7496,81.8388,81.7397,81.8289,34968.0
2017-03-06 13:40:00,82.57,82.57,82.47,82.5,28941.0,81.8388,81.8388,81.7397,81.7694,28941.0
2017-03-06 13:45:00,82.51,82.54,82.41,82.43,23160.0,81.7793,81.809,81.6802,81.7,23160.0
2017-03-06 13:50:00,82.43,82.48,82.43,82.43,15547.0,81.7,81.7496,81.7,81.7,15547.0
2017-03-06 13:55:00,82.44,82.48,82.42,82.47,18139.0,81.7099,81.7496,81.6901,81.7397,18139.0
2017-03-06 14:00:00,82.48,82.49,82.44,82.45,14116.0,81.7496,81.7595,81.7099,81.7198,14116.0
2017-03-06 14:05:00,82.46,82.51,82.45,82.5,20115.0,81.7298,81.7793,81.7198,81.7694,20115.0
2017-03-06 14:10:00,82.51,82.56,82.46,82.56,51203.0,81.7793,81.8289,81.7298,81.8289,51203.0
2017-03-06 14:15:00,82.55,82.62,82.55,82.56,35041.0,81.819,81.8883,81.819,81.8289,35041.0
2017-03-06 14:20:00,82.56,82.59,82.55,82.55,18237.0,81.8289,81.8586,81.819,81.819,18237.0
2017-03-06 14:25:00,82.55,82.56,82.48,82.49,27827.0,81.819,81.8289,81.7496,81.7595,27827.0
2017-03-06 14:30:00,82.48,82.49,82.41,82.42,25664.0,81.7496,81.7595,81.6802,81.6901,25664.0
2017-03-06 14:35:00,82.43,82.44,82.37,82.42,41504.0,81.7,81.7099,81.6406,81.6901,41504.0
2017-03-06 14:40:00,82.42,82.44,82.35,82.43,33162.0,81.6901,81.7099,81.6207,81.7,33162.0
2017-03-06 14:45:00,82.44,82.45,82.4,82.45,18843.0,81.7099,81.7198,81.6703,81.7198,18843.0
2017-03-06 14:50:00,82.44,82.53,82.43,82.51,44547.0,81.7099,81.7991,81.7,81.7793,44547.0
2017-03-06 14:55:00,82.51,82.52,82.4,82.46,46427.0,81.7793,81.7892,81.6703,81.7298,46427.0
2017-03-06 15:00:00,82.47,82.54,82.47,82.51,24715.0,81.7397,81.809,81.7397,81.7793,24715.0
2017-03-06 15:05:00,82.53,82.53,82.49,82.51,19001.0,81.7991,81.7991,81.7595,81.7793,19001.0
2017-03-06 15:10:00,82.51,82.52,82.48,82.51,31024.0,81.7793,81.7892,81.7496,81.7793,31024.0
2017-03-06 15:15:00,82.51,82.61,82.4,82.6,80172.0,81.7793,81.8784,81.6703,81.8685,80172.0
2017-03-06 15:20:00,82.6,82.65,82.57,82.64,27869.0,81.8685,81.9181,81.8388,81.9082,27869.0
2017-03-06 15:25:00,82.65,82.65,82.55,82.62,39864.0,81.9181,81.9181,81.819,81.8883,39864.0
2017-03-06 15:30:00,82.62,82.71,82.61,82.71,52723.0,81.8883,81.9775,81.8784,81.9775,52723.0
2017-03-06 15:35:00,82.71,82.72,82.65,82.65,69998.0,81.9775,81.9875,81.9181,81.9181,69998.0
2017-03-06 15:40:00,82.66,82.7,82.63,82.68,81041.0,81.928,81.9676,81.8983,81.9478,81041.0
2017-03-06 15:45:00,82.67,82.67,82.59,82.59,82308.0,81.9379,81.9379,81.8586,81.8586,82308.0
2017-03-06 15:50:00,82.6,82.62,82.4,82.58,201920.0,81.8685,81.8883,81.6703,81.8487,201920.0
2017-03-06 15:55:00,82.57,82.6,82.45,82.49,216638.0,81.8388,81.8685,81.7198,81.7595,216638.0
2017-03-07 09:30:00,83.36,84.39,83.12,84.03,685905.0,82.6218,83.6427,82.3839,83.2859,685905.0
2017-03-07 09:35:00,84.08,84.12,83.47,83.5,256600.0,83.3354,83.3751,82.7308,82.7605,256600.0
2017-03-07 09:40:00,83.51,83.85,83.5,83.81,171629.0,82.7705,83.1074,82.7605,83.0678,171629.0
2017-03-07 09:45:00,83.79,84.02,83.68,83.71,198011.0,83.048,83.2759,82.939,82.9687,198011.0
2017-03-07 09:50:00,83.71,83.86,83.44,83.79,95380.0,82.9687,83.1174,82.7011,83.048,95380.0
2017-03-07 09:55:00,83.79,83.84,83.7,83.71,79617.0,83.048,83.0975,82.9588,82.9687,79617.0
2017-03-07 10:00:00,83.71,83.83,83.44,83.74,95248.0,82.9687,83.0876,82.7011,82.9984,95248.0
2017-03-07 10:05:00,83.74,83.81,83.31,83.31,112439.0,82.9984,83.0678,82.5722,82.5722,112439.0
2017-03-07 10:10:00,83.31,83.59,83.28,83.35,89447.0,82.5722,82.8497,82.5425,82.6119,89447.0
2017-03-07 10:15:00,83.36,83.56,83.34,83.51,78370.0,82.6218,82.82,82.602,82.7705,78370.0
2017-03-07 10:20:00,83.5,83.64,83.42,83.6,85395.0,82.7605,82.8993,82.6813,82.8597,85395.0
2017-03-07 10:25:00,83.61,83.65,83.51,83.6,61089.0,82.8696,82.9092,82.7705,82.8597,61089.0
2017-03-07 10:30:00,83.58,83.72,83.52,83.58,70274.0,82.8398,82.9786,82.7804,82.8398,70274.0
2017-03-07 10:35:00,83.56,83.62,83.52,83.55,31005.0,82.82,82.8795,82.7804,82.8101,31005.0
2017-03-07 10:40:00,83.54,83.61,83.43,83.45,50595.0,82.8002,82.8696,82.6912,82.711,50595.0
2017-03-07 10:45:00,83.44,83.56,83.43,83.44,73922.0,82.7011,82.82,82.6912,82.7011,73922.0
2017-03-07 10:50:00,83.44,83.52,83.43,83.46,30772.0,82.7011,82.7804,82.6912,82.7209,30772.0
2017-03-07 10:55:00,83.45,83.51,83.35,83.37,36444.0,82.711,82.7705,82.6119,82.6317,36444.0
2017-03-07 11:00:00,83.38,83.45,83.25,83.26,35369.0,82.6416,82.711,82.5128,82.5227,35369.0
2017-03-07 11:05:00,83.25,83.4,83.17,83.33,46648.0,82.5128,82.6614,82.4335,82.5921,46648.0
2017-03-07 11:10:00,83.34,83.38,83.27,83.3,26943.0,82.602,82.6416,82.5326,82.5623,26943.0
2017-03-07 11:15:00,83.3,83.44,83.24,83.41,42168.0,82.5623,82.7011,82.5028,82.6713,42168.0
2017-03-07 11:20:00,83.39,83.41,83.25,83.33,32971.0,82.6515,82.6713,82.5128,82.5921,32971.0
2017-03-07 11:25:00,83.33,83.36,83.19,83.27,46574.0,82.5921,82.6218,82.4533,82.5326,46574.0
2017-03-07 11:30:00,83.26,83.28,83.16,83.21,33808.0,82.5227,82.5425,82.4236,82.4731,33808.0
2017-03-07 11:35:00,83.2,83.38,83.13,83.28,79351.0,82.4632,82.6416,82.3938,82.5425,79351.0
2017-03-07 11:40:00,83.27,83.31,83.17,83.2,36633.0,82.5326,82.5722,82.4335,82.4632,36633.0
2017-03-07 11:45:00,83.2,83.29,83.16,83.21,24327.0,82.4632,82.5524,82.4236,82.4731,24327.0
2017-03-07 11:50:00,83.22,83.24,83.15,83.17,35582.0,82.483,82.5028,82.4136,82.4335,35582.0
2017-03-07 11:55:00,83.17,83.21,83.15,83.19,26581.0,82.4335,82.4731,82.4136,82.4533,26581.0
2017-03-07 12:00:00,83.18,83.21,82.93,82.93,72086.0,82.4434,82.4731,82.1956,82.1956,72086.0
2017-03-07 12:05:00,82.94,83.0,82.84,83.0,62696.0,82.2055,82.265,82.1064,82.265,62696.0
2017-03-07 12:10:00,83.0,83.07,82.98,83.03,40572.0,82.265,82.3344,82.2452,82.2947,40572.0
2017-03-07 12:15:00,83.03,83.03,82.86,82.97,40460.0,82.2947,82.2947,82.1262,82.2352,40460.0
2017-03-07 12:20:00,82.98,83.03,82.93,82.97,20351.0,82.2452,82.2947,82.1956,82.2352,20351.0
2017-03-07 12:25:00,82.96,83.07,82.93,83.02,18393.0,82.2253,82.3344,82.1956,82.2848,18393.0
2017-03-07 12:30:00,83.02,83.04,82.91,83.04,14890.0,82.2848,82.3046,82.1758,82.3046,14890.0
2017-03-07 12:35:00,83.05,83.12,82.98,83.11,38376.0,82.3145,82.3839,82.2452,82.374,38376.0
2017-03-07 12:40:00,83.12,83.16,83.04,83.06,30727.0,82.3839,82.4236,82.3046,82.3244,30727.0
2017-03-07 12:45:00,83.06,83.13,83.03,83.06,18934.0,82.3244,82.3938,82.2947,82.3244,18934.0
2017-03-07 12:50:00,83.06,83.09,83.05,83.08,15937.0,82.3244,82.3542,82.3145,82.3443,15937.0
2017-03-07 12:55:00,83.06,83.13,83.05,83.1,20030.0,82.3244,82.3938,82.3145,82.3641,20030.0
2017-03-07 13:00:00,83.1,83.15,83.09,83.12,40012.0,82.3641,82.4136,82.3542,82.3839,40012.0
2017-03-07 13:05:00,83.13,83.24,83.13,83.18,53841.0,82.3938,82.5028,82.3938,82.4434,53841.0
2017-03-07 13:10:00,83.22,83.22,83.16,83.2,31417.0,82.483,82.483,82.4236,82.4632,31417.0
2017-03-07 13:15:00,83.21,83.24,83.15,83.19,30147.0,82.4731,82.5028,82.4136,82.4533,30147.0
2017-03-07 13:20:00,83.18,83.24,83.17,83.24,23496.0,82.4434,82.5028,82.4335,82.5028,23496.0
2017-03-07 13:25:00,83.24,83.25,83.16,83.17,22696.0,82.5028,82.5128,82.4236,82.4335,22696.0
2017-03-07 13:30:00,83.18,83.21,83.17,83.2,12915.0,82.4434,82.4731,82.4335,82.4632,12915.0
2017-03-07 13:35:00,83.21,83.21,83.07,83.11,20780.0,82.4731,82.4731,82.3344,82.374,20780.0
2017-03-07 13:40:00,83.09,83.1,82.99,83.06,52042.0,82.3542,82.3641,82.2551,82.3244,52042.0
2017-03-07 13:45:00,83.06,83.15,83.05,83.13,17010.0,82.3244,82.4136,82.3145,82.3938,17010.0
2017-03-07 13:50:00,83.13,83.13,83.06,83.09,18644.0,82.3938,82.3938,82.3244,82.3542,18644.0
2017-03-07 13:55:00,83.1,83.11,83.03,83.04,23465.0,82.3641,82.374,82.2947,82.3046,23465.0
2017-03-07 14:00:00,83.03,83.08,83.0,83.01,29668.0,82.2947,82.3443,82.265,82.2749,29668.0
2017-03-07 14:05:00,83.01,83.09,83.0,83.06,35068.0,82.2749,82.3542,82.265,82.3244,35068.0
2017-03-07 14:10:00,83.07,83.08,83.0,83.05,16317.0,82.3344,82.3443,82.265,82.3145,16317.0
2017-03-07 14:15:00,83.06,83.1,83.02,83.08,14272.0,82.3244,82.3641,82.2848,82.3443,14272.0
2017-03-07 14:20:00,83.09,83.12,83.03,83.07,17064.0,82.3542,82.3839,82.2947,82.3344,17064.0
2017-03-07 14:25:00,83.08,83.11,83.06,83.08,20132.0,82.3443,82.374,82.3244,82.3443,20132.0
2017-03-07 14:30:00,83.07,83.1,83.03,83.05,11039.0,82.3344,82.3641,82.2947,82.3145,11039.0
2017-03-07 14:35:00,83.07,83.09,83.01,83.07,23766.0,82.3344,82.3542,82.2749,82.3344,23766.0
2017-03-07 14:40:00,83.08,83.17,83.02,83.13,29777.0,82.3443,82.4335,82.2848,82.3938,29777.0
2017-03-07 14:45:00,83.13,83.17,83.1,83.16,16412.0,82.3938,82.4335,82.3641,82.4236,16412.0
2017-03-07 14:50:00,83.17,83.18,83.12,83.17,21158.0,82.4335,82.4434,82.3839,82.4335,21158.0
2017-03-07 14:55:00,83.17,83.23,83.16,83.19,31956.0,82.4335,82.4929,82.4236,82.4533,31956.0
2017-03-07 15:00:00,83.2,83.24,83.17,83.23,37388.0,82.4632,82.5028,82.4335,82.4929,37388.0
2017-03-07 15:05:00,83.23,83.23,83.16,83.21,29167.0,82.4929,82.4929,82.4236,82.4731,29167.0
2017-03-07 15:10:00,83.21,83.24,83.2,83.21,24167.0,82.4731,82.5028,82.4632,82.4731,24167.0
2017-03-07 15:15:00,83.21,83.21,83.17,83.17,26698.0,82.4731,82.4731,82.4335,82.4335,26698.0
2017-03-07 15:20:00,83.17,83.2,83.17,83.19,40592.0,82.4335,82.4632,82.4335,82.4533,40592.0
2017-03-07 15:25:00,83.19,83.2,83.16,83.16,69743.0,82.4533,82.4632,82.4236,82.4236,69743.0
2017-03-07 15:30:00,83.17,83.17,83.05,83.07,56961.0,82.4335,82.4335,82.3145,82.3344,56961.0
2017-03-07 15:35:00,83.07,83.11,82.94,82.95,98580.0,82.3344,82.374,82.2055,82.2154,98580.0
2017-03-07 15:40:00,82.95,83.0,82.81,82.93,92748.0,82.2154,82.265,82.0767,82.1956,92748.0
2017-03-07 15:45:00,82.92,82.94,82.82,82.92,107933.0,82.1857,82.2055,82.0866,82.1857,107933.0
2017-03-07 15:50:00,82.93,82.98,82.84,82.9,134119.0,82.1956,82.2452,82.1064,82.1659,134119.0
2017-03-07 15:55:00,82.91,83.02,82.9,82.99,166759.0,82.1758,82.2848,82.1659,82.2551,166759.0
2017-03-08 09:30:00,82.96,83.34,82.93,83.02,107492.0,82.2253,82.602,82.1956,82.2848,107492.0
2017-03-08 09:35:00,83.05,83.2,83.0,83.18,28871.0,82.3145,82.4632,82.265,82.4434,28871.0
2017-03-08 09:40:00,83.17,83.32,83.15,83.27,26236.0,82.4335,82.5821,82.4136,82.5326,26236.0
2017-03-08 09:45:00,83.24,83.6,83.24,83.45,67009.0,82.5028,82.8597,82.5028,82.711,67009.0
2017-03-08 09:50:00,83.45,83.46,83.28,83.41,32194.0,82.711,82.7209,82.5425,82.6713,32194.0
2017-03-08 09:55:00,83.4,83.6,83.4,83.45,57003.0,82.6614,82.8597,82.6614,82.711,57003.0
2017-03-08 10:00:00,83.46,83.6,83.4,83.46,64588.0,82.7209,82.8597,82.6614,82.7209,64588.0
2017-03-08 10:05:00,83.46,83.46,83.32,83.39,30774.0,82.7209,82.7209,82.5821,82.6515,30774.0
2017-03-08 10:10:00,83.39,83.42,83.33,83.4,19889.0,82.6515,82.6813,82.5921,82.6614,19889.0
2017-03-08 10:15:00,83.4,83.48,83.38,83.41,34351.0,82.6614,82.7407,82.6416,82.6713,34351.0
2017-03-08 10:20:00,83.41,83.67,83.4,83.62,157203.0,82.6713,82.929,82.6614,82.8795,157203.0
2017-03-08 10:25:00,83.64,83.77,83.6,83.72,96636.0,82.8993,83.0282,82.8597,82.9786,96636.0
2017-03-08 10:30:00,83.72,83.76,83.63,83.68,52624.0,82.9786,83.0182,82.8894,82.939,52624.0
2017-03-08 10:35:00,83.68,83.72,83.61,83.71,56444.0,82.939,82.9786,82.8696,82.9687,56444.0
2017-03-08 10:40:00,83.7,83.77,83.69,83.74,53278.0,82.9588,83.0282,82.9489,82.9984,53278.0
2017-03-08 10:45:00,83.74,83.75,83.64,83.71,34970.0,82.9984,83.0083,82.8993,82.9687,34970.0
2017-03-08 10:50:00,83.72,83.78,83.71,83.74,38387.0,82.9786,83.0381,82.9687,82.9984,38387.0
2017-03-08 10:55:00,83.74,83.78,83.71,83.75,41399.0,82.9984,83.0381,82.9687,83.0083,41399.0
2017-03-08 11:00:00,83.74,83.79,83.71,83.77,43604.0,82.9984,83.048,82.9687,83.0282,43604.0
2017-03-08 11:05:00,83.77,83.79,83.63,83.66,66823.0,83.0282,83.048,82.8894,82.9191,66823.0
2017-03-08 11:10:00,83.66,83.68,83.55,83.65,75822.0,82.9191,82.939,82.8101,82.9092,75822.0
2017-03-08 11:15:00,83.65,83.76,83.64,83.75,37791.0,82.9092,83.0182,82.8993,83.0083,37791.0
2017-03-08 11:20:00,83.75,83.76,83.62,83.67,24919.0,83.0083,83.0182,82.8795,82.929,24919.0
2017-03-08 11:25:00,83.67,83.72,83.64,83.7,28292.0,82.929,82.9786,82.8993,82.9588,28292.0
2017-03-08 11:30:00,83.69,83.69,83.62,83.65,31793.0,82.9489,82.9489,82.8795,82.9092,31793.0
2017-03-08 11:35:00,83.64,83.65,83.54,83.55,24675.0,82.8993,82.9092,82.8002,82.8101,24675.0
2017-03-08 11:40:00,83.56,83.6,83.47,83.47,30364.0,82.82,82.8597,82.7308,82.7308,30364.0
2017-03-08 11:45:00,83.48,83.52,83.4,83.42,21252.0,82.7407,82.7804,82.6614,82.6813,21252.0
2017-03-08 11:50:00,83.43,83.43,83.33,83.33,24764.0,82.6912,82.6912,82.5921,82.5921,24764.0
2017-03-08 11:55:00,83.33,83.38,83.31,83.38,20997.0,82.5921,82.6416,82.5722,82.6416,20997.0
2017-03-08 12:00:00,83.37,83.4,83.23,83.31,35619.0,82.6317,82.6614,82.4929,82.5722,35619.0
2017-03-08 12:05:00,83.32,83.33,83.28,83.29,11913.0,82.5821,82.5921,82.5425,82.5524,11913.0
2017-03-08 12:10:00,83.29,83.35,83.27,83.35,31795.0,82.5524,82.6119,82.5326,82.6119,31795.0
2017-03-08 12:15:00,83.35,83.43,83.28,83.32,29682.0,82.6119,82.6912,82.5425,82.5821,29682.0
2017-03-08 12:20:00,83.33,83.36,83.32,83.35,11742.0,82.5921,82.6218,82.5821,82.6119,11742.0
2017-03-08 12:25:00,83.34,83.4,83.34,83.4,19997.0,82.602,82.6614,82.602,82.6614,19997.0
2017-03-08 12:30:00,83.4,83.52,83.35,83.52,46270.0,82.6614,82.7804,82.6119,82.7804,46270.0
2017-03-08 12:35:00,83.52,83.6,83.51,83.6,43059.0,82.7804,82.8597,82.7705,82.8597,43059.0
2017-03-08 12:40:00,83.6,83.68,83.59,83.6,60530.0,82.8597,82.939,82.8497,82.8597,60530.0
2017-03-08 12:45:00,83.62,83.69,83.6,83.62,19486.0,82.8795,82.9489,82.8597,82.8795,19486.0
2017-03-08 12:50:00,83.62,83.63,83.58,83.62,21934.0,82.8795,82.8894,82.8398,82.8795,21934.0
2017-03-08 12:55:00,83.61,83.62,83.55,83.62,26064.0,82.8696,82.8795,82.8101,82.8795,26064.0
2017-03-08 13:00:00,83.61,83.7,83.6,83.67,21153.0,82.8696,82.9588,82.8597,82.929,21153.0
2017-03-08 13:05:00,83.66,83.71,83.66,83.67,25070.0,82.9191,82.9687,82.9191,82.929,25070.0
2017-03-08 13:10:00,83.67,83.71,83.65,83.69,28196.0,82.929,82.9687,82.9092,82.9489,28196.0
2017-03-08 13:15:00,83.69,83.73,83.64,83.65,21214.0,82.9489,82.9885,82.8993,82.9092,21214.0
2017-03-08 13:20:00,83.64,83.73,83.64,83.72,39590.0,82.8993,82.9885,82.8993,82.9786,39590.0
2017-03-08 13:25:00,83.72,83.72,83.63,83.67,34210.0,82.9786,82.9786,82.8894,82.929,34210.0
2017-03-08 13:30:00,83.69,83.74,83.66,83.69,31024.0,82.9489,82.9984,82.9191,82.9489,31024.0
2017-03-08 13:35:00,83.69,83.78,83.68,83.78,58320.0,82.9489,83.0381,82.939,83.0381,58320.0
2017-03-08 13:40:00,83.79,83.84,83.77,83.81,37273.0,83.048,83.0975,83.0282,83.0678,37273.0
2017-03-08 13:45:00,83.82,83.84,83.7,83.81,37813.0,83.0777,83.0975,82.9588,83.0678,37813.0
2017-03-08 13:50:00,83.81,83.81,83.69,83.7,25078.0,83.0678,83.0678,82.9489,82.9588,25078.0
2017-03-08 13:55:00,83.7,83.73,83.63,83.7,25571.0,82.9588,82.9885,82.8894,82.9588,25571.0
2017-03-08 14:00:00,83.69,83.77,83.68,83.76,24251.0,82.9489,83.0282,82.939,83.0182,24251.0
2017-03-08 14:05:00,83.76,83.76,83.65,83.68,20231.0,83.0182,83.0182,82.9092,82.939,20231.0
2017-03-08 14:10:00,83.67,83.72,83.65,83.68,14047.0,82.929,82.9786,82.9092,82.939,14047.0
2017-03-08 14:15:00,83.69,83.69,83.56,83.56,19874.0,82.9489,82.9489,82.82,82.82,19874.0
2017-03-08 14:20:00,83.56,83.57,83.42,83.5,26201.0,82.82,82.8299,82.6813,82.7605,26201.0
2017-03-08 14:25:00,83.5,83.56,83.48,83.55,18328.0,82.7605,82.82,82.7407,82.8101,18328.0
2017-03-08 14:30:00,83.56,83.57,83.47,83.48,22298.0,82.82,82.8299,82.7308,82.7407,22298.0
2017-03-08 14:35:00,83.48,83.5,83.44,83.48,24873.0,82.7407,82.7605,82.7011,82.7407,24873.0
2017-03-08 14:40:00,83.47,83.54,83.47,83.53,23159.0,82.7308,82.8002,82.7308,82.7903,23159.0
2017-03-08 14:45:00,83.53,83.54,83.51,83.54,17221.0,82.7903,82.8002,82.7705,82.8002,17221.0
2017-03-08 14:50:00,83.55,83.55,83.46,83.5,28447.0,82.8101,82.8101,82.7209,82.7605,28447.0
2017-03-08 14:55:00,83.5,83.53,83.43,83.52,41706.0,82.7605,82.7903,82.6912,82.7804,41706.0
2017-03-08 15:00:00,83.52,83.55,83.51,83.53,33500.0,82.7804,82.8101,82.7705,82.7903,33500.0
2017-03-08 15:05:00,83.54,83.6,83.54,83.55,30920.0,82.8002,82.8597,82.8002,82.8101,30920.0
2017-03-08 15:10:00,83.55,83.6,83.54,83.59,25898.0,82.8101,82.8597,82.8002,82.8497,25898.0
2017-03-08 15:15:00,83.59,83.6,83.56,83.59,26513.0,82.8497,82.8597,82.82,82.8497,26513.0
2017-03-08 15:20:00,83.59,83.66,83.59,83.66,39804.0,82.8497,82.9191,82.8497,82.9191,39804.0
2017-03-08 15:25:00,83.65,83.66,83.46,83.47,43697.0,82.9092,82.9191,82.7209,82.7308,43697.0
2017-03-08 15:30:00,83.48,83.51,83.31,83.38,60201.0,82.7407,82.7705,82.5722,82.6416,60201.0
2017-03-08 15:35:00,83.37,83.39,83.32,83.37,44784.0,82.6317,82.6515,82.5821,82.6317,44784.0
2017-03-08 15:40:00,83.36,83.4,83.27,83.36,54680.0,82.6218,82.6614,82.5326,82.6218,54680.0
2017-03-08 15:45:00,83.35,83.41,83.34,83.4,76139.0,82.6119,82.6713,82.602,82.6614,76139.0
2017-03-08 15:50:00,83.41,83.49,83.34,83.48,114333.0,82.6713,82.7506,82.602,82.7407,114333.0
2017-03-08 15:55:00,83.48,83.51,83.43,83.47,175702.0,82.7407,82.7705,82.6912,82.7308,175702.0
2017-03-09 09:30:00,83.19,83.3,82.9,83.01,119698.0,82.4533,82.5623,82.1659,82.2749,119698.0
2017-03-09 09:35:00,83.01,83.14,82.9,83.01,62827.0,82.2749,82.4037,82.1659,82.2749,62827.0
2017-03-09 09:40:00,83.02,83.13,82.94,83.12,58880.0,82.2848,82.3938,82.2055,82.3839,58880.0
2017-03-09 09:45:00,83.15,83.28,83.1,83.18,37353.0,82.4136,82.5425,82.3641,82.4434,37353.0
2017-03-09 09:50:00,83.17,83.17,83.02,83.06,45355.0,82.4335,82.4335,82.2848,82.3244,45355.0
2017-03-09 09:55:00,83.07,83.28,82.99,83.28,47244.0,82.3344,82.5425,82.2551,82.5425,47244.0
2017-03-09 10:00:00,83.23,83.29,83.11,83.27,48989.0,82.4929,82.5524,82.374,82.5326,48989.0
2017-03-09 10:05:00,83.26,83.33,83.18,83.26,45517.0,82.5227,82.5921,82.4434,82.5227,45517.0
2017-03-09 10:10:00,83.26,83.5,83.26,83.33,193756.0,82.5227,82.7605,82.5227,82.5921,193756.0
2017-03-09 10:15:00,83.33,83.41,83.25,83.31,37970.0,82.5921,82.6713,82.5128,82.5722,37970.0
2017-03-09 10:20:00,83.31,83.36,83.27,83.36,47893.0,82.5722,82.6218,82.5326,82.6218,47893.0
2017-03-09 10:25:00,83.36,83.46,83.31,83.45,45448.0,82.6218,82.7209,82.5722,82.711,45448.0
2017-03-09 10:30:00,83.45,83.45,83.32,83.4,56524.0,82.711,82.711,82.5821,82.6614,56524.0
2017-03-09 10:35:00,83.41,83.45,83.35,83.4,21201.0,82.6713,82.711,82.6119,82.6614,21201.0
2017-03-09 10:40:00,83.39,83.43,83.36,83.42,23743.0,82.6515,82.6912,82.6218,82.6813,23743.0
2017-03-09 10:45:00,83.4,83.42,83.32,83.41,35576.0,82.6614,82.6813,82.5821,82.6713,35576.0
2017-03-09 10:50:00,83.41,83.41,83.33,83.4,24042.0,82.6713,82.6713,82.5921,82.6614,24042.0
2017-03-09 10:55:00,83.4,83.46,83.38,83.41,25155.0,82.6614,82.7209,82.6416,82.6713,25155.0
2017-03-09 11:00:00,83.42,83.42,83.29,83.33,20899.0,82.6813,82.6813,82.5524,82.5921,20899.0
2017-03-09 11:05:00,83.36,83.42,83.35,83.38,16766.0,82.6218,82.6813,82.6119,82.6416,16766.0
2017-03-09 11:10:00,83.38,83.45,83.36,83.44,49390.0,82.6416,82.711,82.6218,82.7011,49390.0
2017-03-09 11:15:00,83.43,83.46,83.42,83.45,17043.0,82.6912,82.7209,82.6813,82.711,17043.0
2017-03-09 11:20:00,83.44,83.44,83.33,83.36,14099.0,82.7011,82.7011,82.5921,82.6218,14099.0
2017-03-09 11:25:00,83.37,83.45,83.37,83.43,31695.0,82.6317,82.711,82.6317,82.6912,31695.0
2017-03-09 11:30:00,83.44,83.46,83.4,83.41,25453.0,82.7011,82.7209,82.6614,82.6713,25453.0
2017-03-09 11:35:00,83.42,83.44,83.4,83.4,13481.0,82.6813,82.7011,82.6614,82.6614,13481.0
2017-03-09 11:40:00,83.41,83.44,83.36,83.38,18754.0,82.6713,82.7011,82.6218,82.6416,18754.0
2017-03-09 11:45:00,83.41,83.42,83.33,83.36,13502.0,82.6713,82.6813,82.5921,82.6218,13502.0
2017-03-09 11:50:00,83.33,83.43,83.33,83.41,12076.0,82.5921,82.6912,82.5921,82.6713,12076.0
2017-03-09 11:55:00,83.4,83.4,83.31,83.37,38133.0,82.6614,82.6614,82.5722,82.6317,38133.0
2017-03-09 12:00:00,83.38,83.45,83.37,83.44,14802.0,82.6416,82.711,82.6317,82.7011,14802.0
2017-03-09 12:05:00,83.45,83.55,83.45,83.54,71445.0,82.711,82.8101,82.711,82.8002,71445.0
2017-03-09 12:10:00,83.53,83.58,83.49,83.54,34907.0,82.7903,82.8398,82.7506,82.8002,34907.0
2017-03-09 12:15:00,83.55,83.55,83.49,83.5,16776.0,82.8101,82.8101,82.7506,82.7605,16776.0
2017-03-09 12:20:00,83.5,83.52,83.47,83.51,14222.0,82.7605,82.7804,82.7308,82.7705,14222.0
2017-03-09 12:25:00,83.51,83.51,83.4,83.4,13477.0,82.7705,82.7705,82.6614,82.6614,13477.0
2017-03-09 12:30:00,83.4,83.46,83.39,83.4,22670.0,82.6614,82.7209,82.6515,82.6614,22670.0
2017-03-09 12:35:00,83.4,83.42,83.38,83.38,12769.0,82.6614,82.6813,82.6416,82.6416,12769.0
2017-03-09 12:40:00,83.39,83.43,83.38,83.41,19238.0,82.6515,82.6912,82.6416,82.6713,19238.0
2017-03-09 12:45:00,83.4,83.43,83.39,83.4,11114.0,82.6614,82.6912,82.6515,82.6614,11114.0
2017-03-09 12:50:00,83.41,83.41,83.31,83.37,11505.0,82.6713,82.6713,82.5722,82.6317,11505.0
2017-03-09 12:55:00,83.38,83.4,83.37,83.4,14621.0,82.6416,82.6614,82.6317,82.6614,14621.0
2017-03-09 13:00:00,83.4,83.44,83.38,83.39,32582.0,82.6614,82.7011,82.6416,82.6515,32582.0
2017-03-09 13:05:00,83.39,83.43,83.37,83.42,19968.0,82.6515,82.6912,82.6317,82.6813,19968.0
2017-03-09 13:10:00,83.42,83.43,83.35,83.38,7551.0,82.6813,82.6912,82.6119,82.6416,7551.0
2017-03-09 13:15:00,83.37,83.39,83.32,83.34,11078.0,82.6317,82.6515,82.5821,82.602,11078.0
2017-03-09 13:20:00,83.35,83.37,83.3,83.31,13138.0,82.6119,82.6317,82.5623,82.5722,13138.0
2017-03-09 13:25:00,83.31,83.32,83.28,83.29,11066.0,82.5722,82.5821,82.5425,82.5524,11066.0
2017-03-09 13:30:00,83.28,83.29,83.19,83.27,42101.0,82.5425,82.5524,82.4533,82.5326,42101.0
2017-03-09 13:35:00,83.27,83.27,83.19,83.21,30059.0,82.5326,82.5326,82.4533,82.4731,30059.0
2017-03-09 13:40:00,83.23,83.3,83.22,83.28,46567.0,82.4929,82.5623,82.483,82.5425,46567.0
2017-03-09 13:45:00,83.28,83.29,83.11,83.13,51448.0,82.5425,82.5524,82.374,82.3938,51448.0
2017-03-09 13:50:00,83.14,83.15,83.09,83.14,28734.0,82.4037,82.4136,82.3542,82.4037,28734.0
2017-03-09 13:55:00,83.15,83.15,83.06,83.08,17459.0,82.4136,82.4136,82.3244,82.3443,17459.0
2017-03-09 14:00:00,83.09,83.11,82.97,82.99,30295.0,82.3542,82.374,82.2352,82.2551,30295.0
2017-03-09 14:05:00,82.99,83.02,82.89,82.97,52531.0,82.2551,82.2848,82.1559,82.2352,52531.0
2017-03-09 14:10:00,82.96,82.96,82.91,82.92,25117.0,82.2253,82.2253,82.1758,82.1857,25117.0
2017-03-09 14:15:00,82.92,82.92,82.81,82.89,29797.0,82.1857,82.1857,82.0767,82.1559,29797.0
2017-03-09 14:20:00,82.9,82.99,82.9,82.96,20740.0,82.1659,82.2551,82.1659,82.2253,20740.0
2017-03-09 14:25:00,82.95,83.03,82.93,82.98,17805.0,82.2154,82.2947,82.1956,82.2452,17805.0
2017-03-09 14:30:00,82.98,83.02,82.94,82.99,31181.0,82.2452,82.2848,82.2055,82.2551,31181.0
2017-03-09 14:35:00,82.99,83.02,82.97,83.02,14975.0,82.2551,82.2848,82.2352,82.2848,14975.0
2017-03-09 14:40:00,83.02,83.03,82.99,83.01,15976.0,82.2848,82.2947,82.2551,82.2749,15976.0
2017-03-09 14:45:00,83.01,83.07,82.99,83.06,18067.0,82.2749,82.3344,82.2551,82.3244,18067.0
2017-03-09 14:50:00,83.06,83.09,83.02,83.02,13081.0,82.3244,82.3542,82.2848,82.2848,13081.0
2017-03-09 14:55:00,83.02,83.08,83.02,83.08,14423.0,82.2848,82.3443,82.2848,82.3443,14423.0
2017-03-09 15:00:00,83.09,83.15,83.08,83.13,24088.0,82.3542,82.4136,82.3443,82.3938,24088.0
2017-03-09 15:05:00,83.13,83.19,83.12,83.16,30436.0,82.3938,82.4533,82.3839,82.4236,30436.0
2017-03-09 15:10:00,83.17,83.21,83.17,83.17,28369.0,82.4335,82.4731,82.4335,82.4335,28369.0
2017-03-09 15:15:00,83.18,83.3,83.17,83.28,20276.0,82.4434,82.5623,82.4335,82.5425,20276.0
2017-03-09 15:20:00,83.28,83.29,83.2,83.25,44849.0,82.5425,82.5524,82.4632,82.5128,44849.0
2017-03-09 15:25:00,83.25,83.31,83.25,83.31,25332.0,82.5128,82.5722,82.5128,82.5722,25332.0
2017-03-09 15:30:00,83.31,83.41,83.31,83.4,31195.0,82.5722,82.6713,82.5722,82.6614,31195.0
2017-03-09 15:35:00,83.4,83.4,83.28,83.31,49275.0,82.6614,82.6614,82.5425,82.5722,49275.0
2017-03-09 15:40:00,83.31,83.35,83.3,83.31,70735.0,82.5722,82.6119,82.5623,82.5722,70735.0
2017-03-09 15:45:00,83.31,83.43,83.31,83.37,91923.0,82.5722,82.6912,82.5722,82.6317,91923.0
2017-03-09 15:50:00,83.36,83.38,83.3,83.34,73768.0,82.6218,82.6416,82.5623,82.602,73768.0
2017-03-09 15:55:00,83.34,83.38,83.25,83.3,217342.0,82.602,82.6416,82.5128,82.5623,217342.0
2017-03-10 09:30:00,83.56,83.87,83.46,83.52,80228.0,82.82,83.1273,82.7209,82.7804,80228.0
2017-03-10 09:35:00,83.52,83.78,83.43,83.48,60228.0,82.7804,83.0381,82.6912,82.7407,60228.0
2017-03-10 09:40:00,83.48,83.58,83.3,83.35,83134.0,82.7407,82.8398,82.5623,82.6119,83134.0
2017-03-10 09:45:00,83.34,83.5,83.24,83.49,87634.0,82.602,82.7605,82.5028,82.7506,87634.0
2017-03-10 09:50:00,83.45,83.67,83.43,83.66,62784.0,82.711,82.929,82.6912,82.9191,62784.0
2017-03-10 09:55:00,83.65,83.67,83.54,83.59,35157.0,82.9092,82.929,82.8002,82.8497,35157.0
2017-03-10 10:00:00,83.59,83.6,83.5,83.5,39605.0,82.8497,82.8597,82.7605,82.7605,39605.0
2017-03-10 10:05:00,83.5,83.54,83.42,83.52,90023.0,82.7605,82.8002,82.6813,82.7804,90023.0
2017-03-10 10:10:00,83.53,83.62,83.51,83.54,46089.0,82.7903,82.8795,82.7705,82.8002,46089.0
2017-03-10 10:15:00,83.54,83.62,83.52,83.58,37629.0,82.8002,82.8795,82.7804,82.8398,37629.0
2017-03-10 10:20:00,83.58,83.58,83.5,83.5,45083.0,82.8398,82.8398,82.7605,82.7605,45083.0
2017-03-10 10:25:00,83.51,83.61,83.5,83.52,19603.0,82.7705,82.8696,82.7605,82.7804,19603.0
2017-03-10 10:30:00,83.51,83.62,83.51,83.56,39137.0,82.7705,82.8795,82.7705,82.82,39137.0
2017-03-10 10:35:00,83.57,83.66,83.51,83.54,43556.0,82.8299,82.9191,82.7705,82.8002,43556.0
2017-03-10 10:40:00,83.54,83.65,83.49,83.62,68879.0,82.8002,82.9092,82.7506,82.8795,68879.0
2017-03-10 10:45:00,83.62,83.68,83.59,83.59,25610.0,82.8795,82.939,82.8497,82.8497,25610.0
2017-03-10 10:50:00,83.61,83.72,83.6,83.68,35729.0,82.8696,82.9786,82.8597,82.939,35729.0
2017-03-10 10:55:00,83.66,83.72,83.63,83.65,28508.0,82.9191,82.9786,82.8894,82.9092,28508.0
2017-03-10 11:00:00,83.64,83.69,83.6,83.6,36510.0,82.8993,82.9489,82.8597,82.8597,36510.0
2017-03-10 11:05:00,83.6,83.79,83.6,83.77,57263.0,82.8597,83.048,82.8597,83.0282,57263.0
2017-03-10 11:10:00,83.76,83.83,83.74,83.82,43974.0,83.0182,83.0876,82.9984,83.0777,43974.0
2017-03-10 11:15:00,83.81,83.83,83.76,83.76,42719.0,83.0678,83.0876,83.0182,83.0182,42719.0
2017-03-10 11:20:00,83.77,83.84,83.77,83.78,27703.0,83.0282,83.0975,83.0282,83.0381,27703.0
2017-03-10 11:25:00,83.79,83.95,83.78,83.91,51955.0,83.048,83.2066,83.0381,83.1669,51955.0
2017-03-10 11:30:00,83.9,83.93,83.84,83.86,23531.0,83.157,83.1867,83.0975,83.1174,23531.0
2017-03-10 11:35:00,83.86,83.86,83.78,83.8,29963.0,83.1174,83.1174,83.0381,83.0579,29963.0
2017-03-10 11:40:00,83.8,83.83,83.69,83.71,24841.0,83.0579,83.0876,82.9489,82.9687,24841.0
2017-03-10 11:45:00,83.72,83.73,83.66,83.66,30314.0,82.9786,82.9885,82.9191,82.9191,30314.0
2017-03-10 11:50:00,83.67,83.71,83.65,83.7,16687.0,82.929,82.9687,82.9092,82.9588,16687.0
2017-03-10 11:55:00,83.69,83.72,83.67,83.7,104057.0,82.9489,82.9786,82.929,82.9588,104057.0
2017-03-10 12:00:00,83.69,83.75,83.68,83.75,95572.0,82.9489,83.0083,82.939,83.0083,95572.0
2017-03-10 12:05:00,83.74,83.76,83.7,83.7,26433.0,82.9984,83.0182,82.9588,82.9588,26433.0
2017-03-10 12:10:00,83.7,83.73,83.69,83.7,21669.0,82.9588,82.9885,82.9489,82.9588,21669.0
2017-03-10 12:15:00,83.7,83.73,83.68,83.71,21747.0,82.9588,82.9885,82.939,82.9687,21747.0
2017-03-10 12:20:00,83.72,83.73,83.71,83.71,17702.0,82.9786,82.9885,82.9687,82.9687,17702.0
2017-03-10 12:25:00,83.71,83.72,83.62,83.62,36128.0,82.9687,82.9786,82.8795,82.8795,36128.0
2017-03-10 12:30:00,83.62,83.62,83.56,83.57,40004.0,82.8795,82.8795,82.82,82.8299,40004.0
2017-03-10 12:35:00,83.58,83.61,83.53,83.53,39427.0,82.8398,82.8696,82.7903,82.7903,39427.0
2017-03-10 12:40:00,83.53,83.54,83.5,83.5,47670.0,82.7903,82.8002,82.7605,82.7605,47670.0
2017-03-10 12:45:00,83.5,83.51,83.4,83.41,41275.0,82.7605,82.7705,82.6614,82.6713,41275.0
2017-03-10 12:50:00,83.41,83.48,83.41,83.47,104707.0,82.6713,82.7407,82.6713,82.7308,104707.0
2017-03-10 12:55:00,83.46,83.53,83.44,83.51,60975.0,82.7209,82.7903,82.7011,82.7705,60975.0
2017-03-10 13:00:00,83.51,83.51,83.41,83.46,68699.0,82.7705,82.7705,82.6713,82.7209,68699.0
2017-03-10 13:05:00,83.45,83.45,83.27,83.29,24184.0,82.711,82.711,82.5326,82.5524,24184.0
2017-03-10 13:10:00,83.31,83.35,83.3,83.33,14734.0,82.5722,82.6119,82.5623,82.5921,14734.0
2017-03-10 13:15:00,83.34,83.4,83.34,83.37,10459.0,82.602,82.6614,82.602,82.6317,10459.0
2017-03-10 13:20:00,83.37,83.4,83.36,83.38,11400.0,82.6317,82.6614,82.6218,82.6416,11400.0
2017-03-10 13:25:00,83.39,83.4,83.33,83.38,30841.0,82.6515,82.6614,82.5921,82.6416,30841.0
2017-03-10 13:30:00,83.39,83.4,83.27,83.27,9921.0,82.6515,82.6614,82.5326,82.5326,9921.0
2017-03-10 13:35:00,83.29,83.34,83.28,83.29,16679.0,82.5524,82.602,82.5425,82.5524,16679.0
2017-03-10 13:40:00,83.28,83.31,83.26,83.3,12785.0,82.5425,82.5722,82.5227,82.5623,12785.0
2017-03-10 13:45:00,83.29,83.32,83.24,83.31,19757.0,82.5524,82.5821,82.5028,82.5722,19757.0
2017-03-10 13:50:00,83.3,83.43,83.3,83.42,28713.0,82.5623,82.6912,82.5623,82.6813,28713.0
2017-03-10 13:55:00,83.42,83.44,83.38,83.39,9176.0,82.6813,82.7011,82.6416,82.6515,9176.0
2017-03-10 14:00:00,83.4,83.45,83.39,83.43,12026.0,82.6614,82.711,82.6515,82.6912,12026.0
2017-03-10 14:05:00,83.42,83.43,83.38,83.4,19117.0,82.6813,82.6912,82.6416,82.6614,19117.0
2017-03-10 14:10:00,83.4,83.43,83.39,83.43,22153.0,82.6614,82.6912,82.6515,82.6912,22153.0
2017-03-10 14:15:00,83.42,83.52,83.42,83.48,31680.0,82.6813,82.7804,82.6813,82.7407,31680.0
2017-03-10 14:20:00,83.48,83.49,83.46,83.47,19328.0,82.7407,82.7506,82.7209,82.7308,19328.0
2017-03-10 14:25:00,83.48,83.52,83.47,83.5,29309.0,82.7407,82.7804,82.7308,82.7605,29309.0
2017-03-10 14:30:00,83.5,83.5,83.46,83.48,21524.0,82.7605,82.7605,82.7209,82.7407,21524.0
2017-03-10 14:35:00,83.48,83.52,83.47,83.49,20348.0,82.7407,82.7804,82.7308,82.7506,20348.0
2017-03-10 14:40:00,83.48,83.5,83.48,83.5,17582.0,82.7407,82.7605,82.7407,82.7605,17582.0
2017-03-10 14:45:00,83.5,83.51,83.48,83.51,21534.0,82.7605,82.7705,82.7407,82.7705,21534.0
2017-03-10 14:50:00,83.5,83.52,83.46,83.47,38633.0,82.7605,82.7804,82.7209,82.7308,38633.0
2017-03-10 14:55:00,83.47,83.51,83.44,83.51,17372.0,82.7308,82.7705,82.7011,82.7705,17372.0
2017-03-10 15:00:00,83.53,83.57,83.5,83.5,35476.0,82.7903,82.8299,82.7605,82.7605,35476.0
2017-03-10 15:05:00,83.51,83.52,83.41,83.48,41622.0,82.7705,82.7804,82.6713,82.7407,41622.0
2017-03-10 15:10:00,83.48,83.51,83.43,83.5,26994.0,82.7407,82.7705,82.6912,82.7605,26994.0
2017-03-10 15:15:00,83.5,83.54,83.47,83.49,38947.0,82.7605,82.8002,82.7308,82.7506,38947.0
2017-03-10 15:20:00,83.48,83.51,83.42,83.5,38162.0,82.7407,82.7705,82.6813,82.7605,38162.0
2017-03-10 15:25:00,83.5,83.52,83.46,83.52,37252.0,82.7605,82.7804,82.7209,82.7804,37252.0
2017-03-10 15:30:00,83.52,83.53,83.48,83.5,41162.0,82.7804,82.7903,82.7407,82.7605,41162.0
2017-03-10 15:35:00,83.5,83.52,83.44,83.44,55911.0,82.7605,82.7804,82.7011,82.7011,55911.0
2017-03-10 15:40:00,83.45,83.49,83.41,83.47,68486.0,82.711,82.7506,82.6713,82.7308,68486.0
2017-03-10 15:45:00,83.46,83.48,83.37,83.47,118420.0,82.7209,82.7407,82.6317,82.7308,118420.0
2017-03-10 15:50:00,83.47,83.57,83.46,83.52,105441.0,82.7308,82.8299,82.7209,82.7804,105441.0
2017-03-10 15:55:00,83.51,83.54,83.46,83.52,235759.0,82.7705,82.8002,82.7209,82.7804,235759.0
2017-03-13 09:30:00,83.47,83.57,83.29,83.53,71284.0,82.7308,82.8299,82.5524,82.7903,71284.0
2017-03-13 09:35:00,83.48,83.62,83.48,83.57,38477.0,82.7407,82.8795,82.7407,82.8299,38477.0
2017-03-13 09:40:00,83.61,83.74,83.61,83.66,38703.0,82.8696,82.9984,82.8696,82.9191,38703.0
2017-03-13 09:45:00,83.66,83.67,83.5,83.5,23838.0,82.9191,82.929,82.7605,82.7605,23838.0
2017-03-13 09:50:00,83.54,83.55,83.42,83.53,23828.0,82.8002,82.8101,82.6813,82.7903,23828.0
2017-03-13 09:55:00,83.53,83.54,83.35,83.42,39524.0,82.7903,82.8002,82.6119,82.6813,39524.0
2017-03-13 10:00:00,83.43,83.51,83.4,83.45,27236.0,82.6912,82.7705,82.6614,82.711,27236.0
2017-03-13 10:05:00,83.45,83.45,83.33,83.34,28605.0,82.711,82.711,82.5921,82.602,28605.0
2017-03-13 10:10:00,83.35,83.5,83.35,83.43,28060.0,82.6119,82.7605,82.6119,82.6912,28060.0
2017-03-13 10:15:00,83.44,83.48,83.37,83.44,21818.0,82.7011,82.7407,82.6317,82.7011,21818.0
2017-03-13 10:20:00,83.43,83.47,83.34,83.36,30366.0,82.6912,82.7308,82.602,82.6218,30366.0
2017-03-13 10:25:00,83.35,83.45,83.34,83.45,40057.0,82.6119,82.711,82.602,82.711,40057.0
2017-03-13 10:30:00,83.45,83.5,83.42,83.47,25524.0,82.711,82.7605,82.6813,82.7308,25524.0
2017-03-13 10:35:00,83.47,83.58,83.46,83.54,64422.0,82.7308,82.8398,82.7209,82.8002,64422.0
2017-03-13 10:40:00,83.55,83.57,83.49,83.52,24176.0,82.8101,82.8299,82.7506,82.7804,24176.0
2017-03-13 10:45:00,83.51,83.51,83.42,83.45,26593.0,82.7705,82.7705,82.6813,82.711,26593.0
2017-03-13 10:50:00,83.44,83.49,83.43,83.46,39848.0,82.7011,82.7506,82.6912,82.7209,39848.0
2017-03-13 10:55:00,83.45,83.5,83.23,83.23,57308.0,82.711,82.7605,82.4929,82.4929,57308.0
2017-03-13 11:00:00,83.23,83.42,83.23,83.4,43538.0,82.4929,82.6813,82.4929,82.6614,43538.0
2017-03-13 11:05:00,83.41,83.53,83.4,83.5,38395.0,82.6713,82.7903,82.6614,82.7605,38395.0
2017-03-13 11:10:00,83.51,83.52,83.39,83.42,27715.0,82.7705,82.7804,82.6515,82.6813,27715.0
2017-03-13 11:15:00,83.42,83.42,83.34,83.39,28341.0,82.6813,82.6813,82.602,82.6515,28341.0
2017-03-13 11:20:00,83.38,83.38,83.28,83.31,35733.0,82.6416,82.6416,82.5425,82.5722,35733.0
2017-03-13 11:25:00,83.3,83.3,83.23,83.24,31597.0,82.5623,82.5623,82.4929,82.5028,31597.0
2017-03-13 11:30:00,83.25,83.29,83.18,83.27,28324.0,82.5128,82.5524,82.4434,82.5326,28324.0
2017-03-13 11:35:00,83.27,83.27,83.15,83.15,28199.0,82.5326,82.5326,82.4136,82.4136,28199.0
2017-03-13 11:40:00,83.14,83.25,83.12,83.25,21991.0,82.4037,82.5128,82.3839,82.5128,21991.0
2017-03-13 11:45:00,83.24,83.25,83.08,83.1,45896.0,82.5028,82.5128,82.3443,82.3641,45896.0
2017-03-13 11:50:00,83.1,83.17,83.08,83.17,57640.0,82.3641,82.4335,82.3443,82.4335,57640.0
2017-03-13 11:55:00,83.17,83.22,83.17,83.21,21269.0,82.4335,82.483,82.4335,82.4731,21269.0
2017-03-13 12:00:00,83.21,83.41,83.21,83.37,26061.0,82.4731,82.6713,82.4731,82.6317,26061.0
2017-03-13 12:05:00,83.37,83.42,83.33,83.34,37589.0,82.6317,82.6813,82.5921,82.602,37589.0
2017-03-13 12:10:00,83.34,83.35,83.29,83.33,26510.0,82.602,82.6119,82.5524,82.5921,26510.0
2017-03-13 12:15:00,83.33,83.33,83.19,83.25,44538.0,82.5921,82.5921,82.4533,82.5128,44538.0
2017-03-13 12:20:00,83.25,83.25,83.19,83.2,24189.0,82.5128,82.5128,82.4533,82.4632,24189.0
2017-03-13 12:25:00,83.19,83.2,83.15,83.17,67410.0,82.4533,82.4632,82.4136,82.4335,67410.0
2017-03-13 12:30:00,83.17,83.25,83.16,83.24,22835.0,82.4335,82.5128,82.4236,82.5028,22835.0
2017-03-13 12:35:00,83.24,83.26,83.18,83.25,71030.0,82.5028,82.5227,82.4434,82.5128,71030.0
2017-03-13 12:40:00,83.25,83.32,83.25,83.3,81550.0,82.5128,82.5821,82.5128,82.5623,81550.0
2017-03-13 12:45:00,83.31,83.32,83.27,83.3,17513.0,82.5722,82.5821,82.5326,82.5623,17513.0
2017-03-13 12:50:00,83.31,83.31,83.28,83.3,13166.0,82.5722,82.5722,82.5425,82.5623,13166.0
2017-03-13 12:55:00,83.3,83.34,83.3,83.34,12949.0,82.5623,82.602,82.5623,82.602,12949.0
2017-03-13 13:00:00,83.34,83.36,83.33,83.34,16629.0,82.602,82.6218,82.5921,82.602,16629.0
2017-03-13 13:05:00,83.34,83.34,83.3,83.3,49385.0,82.602,82.602,82.5623,82.5623,49385.0
2017-03-13 13:10:00,83.3,83.31,83.26,83.31,18065.0,82.5623,82.5722,82.5227,82.5722,18065.0
2017-03-13 13:15:00,83.31,83.31,83.27,83.27,13282.0,82.5722,82.5722,82.5326,82.5326,13282.0
2017-03-13 13:20:00,83.28,83.3,83.27,83.3,13043.0,82.5425,82.5623,82.5326,82.5623,13043.0
2017-03-13 13:25:00,83.29,83.31,83.26,83.31,11951.0,82.5524,82.5722,82.5227,82.5722,11951.0
2017-03-13 13:30:00,83.3,83.31,83.22,83.24,25191.0,82.5623,82.5722,82.483,82.5028,25191.0
2017-03-13 13:35:00,83.27,83.3,83.25,83.29,10067.0,82.5326,82.5623,82.5128,82.5524,10067.0
2017-03-13 13:40:00,83.29,83.33,83.28,83.31,15045.0,82.5524,82.5921,82.5425,82.5722,15045.0
2017-03-13 13:45:00,83.31,83.33,83.22,83.23,18649.0,82.5722,82.5921,82.483,82.4929,18649.0
2017-03-13 13:50:00,83.22,83.27,83.21,83.25,14457.0,82.483,82.5326,82.4731,82.5128,14457.0
2017-03-13 13:55:00,83.25,83.28,83.24,83.28,10350.0,82.5128,82.5425,82.5028,82.5425,10350.0
2017-03-13 14:00:00,83.27,83.33,83.27,83.29,10712.0,82.5326,82.5921,82.5326,82.5524,10712.0
2017-03-13 14:05:00,83.3,83.33,83.29,83.3,24887.0,82.5623,82.5921,82.5524,82.5623,24887.0
2017-03-13 14:10:00,83.31,83.31,83.28,83.3,24039.0,82.5722,82.5722,82.5425,82.5623,24039.0
2017-03-13 14:15:00,83.31,83.31,83.28,83.29,23215.0,82.5722,82.5722,82.5425,82.5524,23215.0
2017-03-13 14:20:00,83.29,83.32,83.28,83.3,24821.0,82.5524,82.5821,82.5425,82.5623,24821.0
2017-03-13 14:25:00,83.31,83.33,83.29,83.31,21719.0,82.5722,82.5921,82.5524,82.5722,21719.0
2017-03-13 14:30:00,83.3,83.4,83.3,83.37,24416.0,82.5623,82.6614,82.5623,82.6317,24416.0
2017-03-13 14:35:00,83.38,83.39,83.31,83.31,31732.0,82.6416,82.6515,82.5722,82.5722,31732.0
2017-03-13 14:40:00,83.32,83.4,83.32,83.34,37620.0,82.5821,82.6614,82.5821,82.602,37620.0
2017-03-13 14:45:00,83.35,83.39,83.35,83.37,16947.0,82.6119,82.6515,82.6119,82.6317,16947.0
2017-03-13 14:50:00,83.38,83.4,83.36,83.4,14731.0,82.6416,82.6614,82.6218,82.6614,14731.0
2017-03-13 14:55:00,83.4,83.41,83.38,83.38,17535.0,82.6614,82.6713,82.6416,82.6416,17535.0
2017-03-13 15:00:00,83.37,83.4,83.36,83.4,15518.0,82.6317,82.6614,82.6218,82.6614,15518.0
2017-03-13 15:05:00,83.4,83.41,83.37,83.39,18992.0,82.6614,82.6713,82.6317,82.6515,18992.0
2017-03-13 15:10:00,83.39,83.41,83.38,83.4,18384.0,82.6515,82.6713,82.6416,82.6614,18384.0
2017-03-13 15:15:00,83.4,83.4,83.33,83.33,44160.0,82.6614,82.6614,82.5921,82.5921,44160.0
2017-03-13 15:20:00,83.33,83.37,83.32,83.33,29360.0,82.5921,82.6317,82.5821,82.5921,29360.0
2017-03-13 15:25:00,83.34,83.36,83.33,83.35,22832.0,82.602,82.6218,82.5921,82.6119,22832.0
2017-03-13 15:30:00,83.35,83.35,83.31,83.34,28694.0,82.6119,82.6119,82.5722,82.602,28694.0
2017-03-13 15:35:00,83.35,83.64,83.33,83.55,98992.0,82.6119,82.8993,82.5921,82.8101,98992.0
2017-03-13 15:40:00,83.55,83.69,83.53,83.68,84070.0,82.8101,82.9489,82.7903,82.939,84070.0
2017-03-13 15:45:00,83.69,83.7,83.56,83.57,83563.0,82.9489,82.9588,82.82,82.8299,83563.0
2017-03-13 15:50:00,83.57,83.62,83.55,83.55,95441.0,82.8299,82.8795,82.8101,82.8101,95441.0
2017-03-13 15:55:00,83.56,83.66,83.55,83.61,173241.0,82.82,82.9191,82.8101,82.8696,173241.0
2017-03-14 09:30:00,83.42,83.57,83.34,83.4,57719.0,82.6813,82.8299,82.602,82.6614,57719.0
2017-03-14 09:35:00,83.42,83.52,83.34,83.5,26505.0,82.6813,82.7804,82.602,82.7605,26505.0
2017-03-14 09:40:00,83.49,83.58,83.35,83.49,21206.0,82.7506,82.8398,82.6119,82.7506,21206.0
2017-03-14 09:45:00,83.48,83.48,83.16,83.29,35053.0,82.7407,82.7407,82.4236,82.5524,35053.0
2017-03-14 09:50:00,83.27,83.38,83.25,83.3,19852.0,82.5326,82.6416,82.5128,82.5623,19852.0
2017-03-14 09:55:00,83.29,83.33,83.17,83.24,21256.0,82.5524,82.5921,82.4335,82.5028,21256.0
2017-03-14 10:00:00,83.24,83.24,83.01,83.13,34291.0,82.5028,82.5028,82.2749,82.3938,34291.0
2017-03-14 10:05:00,83.13,83.17,83.05,83.06,80597.0,82.3938,82.4335,82.3145,82.3244,80597.0
2017-03-14 10:10:00,83.05,83.27,83.05,83.18,24278.0,82.3145,82.5326,82.3145,82.4434,24278.0
2017-03-14 10:15:00,83.23,83.28,83.14,83.15,18771.0,82.4929,82.5425,82.4037,82.4136,18771.0
2017-03-14 10:20:00,83.13,83.18,83.09,83.09,26943.0,82.3938,82.4434,82.3542,82.3542,26943.0
2017-03-14 10:25:00,83.1,83.1,82.9,82.94,35277.0,82.3641,82.3641,82.1659,82.2055,35277.0
2017-03-14 10:30:00,82.93,82.93,82.85,82.91,35766.0,82.1956,82.1956,82.1163,82.1758,35766.0
2017-03-14 10:35:00,82.92,82.99,82.78,82.87,35509.0,82.1857,82.2551,82.0469,82.1361,35509.0
2017-03-14 10:40:00,82.84,82.88,82.79,82.83,18373.0,82.1064,82.146,82.0568,82.0965,18373.0
2017-03-14 10:45:00,82.8,82.94,82.79,82.93,17609.0,82.0667,82.2055,82.0568,82.1956,17609.0
2017-03-14 10:50:00,82.92,83.02,82.88,82.88,14817.0,82.1857,82.2848,82.146,82.146,14817.0
2017-03-14 10:55:00,82.87,82.98,82.87,82.93,15340.0,82.1361,82.2452,82.1361,82.1956,15340.0
2017-03-14 11:00:00,82.94,82.98,82.85,82.86,22991.0,82.2055,82.2452,82.1163,82.1262,22991.0
2017-03-14 11:05:00,82.86,82.87,82.79,82.82,18933.0,82.1262,82.1361,82.0568,82.0866,18933.0
2017-03-14 11:10:00,82.82,82.84,82.73,82.75,21139.0,82.0866,82.1064,81.9974,82.0172,21139.0
2017-03-14 11:15:00,82.76,82.93,82.74,82.87,16098.0,82.0271,82.1956,82.0073,82.1361,16098.0
2017-03-14 11:20:00,82.87,82.89,82.81,82.82,20396.0,82.1361,82.1559,82.0767,82.0866,20396.0
2017-03-14 11:25:00,82.82,82.92,82.82,82.9,18800.0,82.0866,82.1857,82.0866,82.1659,18800.0
2017-03-14 11:30:00,82.89,82.92,82.87,82.88,17427.0,82.1559,82.1857,82.1361,82.146,17427.0
2017-03-14 11:35:00,82.88,82.91,82.84,82.86,15310.0,82.146,82.1758,82.1064,82.1262,15310.0
2017-03-14 11:40:00,82.86,82.96,82.86,82.88,20522.0,82.1262,82.2253,82.1262,82.146,20522.0
2017-03-14 11:45:00,82.87,82.97,82.83,82.94,28269.0,82.1361,82.2352,82.0965,82.2055,28269.0
2017-03-14 11:50:00,82.95,82.96,82.88,82.93,29423.0,82.2154,82.2253,82.146,82.1956,29423.0
2017-03-14 11:55:00,82.92,82.97,82.92,82.96,10100.0,82.1857,82.2352,82.1857,82.2253,10100.0
2017-03-14 12:00:00,82.97,83.03,82.96,82.96,14225.0,82.2352,82.2947,82.2253,82.2253,14225.0
2017-03-14 12:05:00,82.99,83.03,82.9,82.94,32275.0,82.2551,82.2947,82.1659,82.2055,32275.0
2017-03-14 12:10:00,82.94,82.96,82.84,82.85,28412.0,82.2055,82.2253,82.1064,82.1163,28412.0
2017-03-14 12:15:00,82.85,82.93,82.84,82.91,25284.0,82.1163,82.1956,82.1064,82.1758,25284.0
2017-03-14 12:20:00,82.92,83.01,82.91,83.0,14702.0,82.1857,82.2749,82.1758,82.265,14702.0
2017-03-14 12:25:00,83.01,83.01,82.93,82.99,16348.0,82.2749,82.2749,82.1956,82.2551,16348.0
2017-03-14 12:30:00,82.98,83.03,82.98,83.0,40361.0,82.2452,82.2947,82.2452,82.265,40361.0
2017-03-14 12:35:00,83.0,83.02,82.97,83.0,17068.0,82.265,82.2848,82.2352,82.265,17068.0
2017-03-14 12:40:00,82.99,83.06,82.98,83.06,13362.0,82.2551,82.3244,82.2452,82.3244,13362.0
2017-03-14 12:45:00,83.05,83.05,83.0,83.02,8827.0,82.3145,82.3145,82.265,82.2848,8827.0
2017-03-14 12:50:00,83.04,83.04,82.99,83.02,7860.0,82.3046,82.3046,82.2551,82.2848,7860.0
2017-03-14 12:55:00,83.02,83.02,82.99,82.99,16812.0,82.2848,82.2848,82.2551,82.2551,16812.0
2017-03-14 13:00:00,82.99,83.01,82.91,82.92,13454.0,82.2551,82.2749,82.1758,82.1857,13454.0
2017-03-14 13:05:00,82.93,82.95,82.93,82.93,8717.0,82.1956,82.2154,82.1956,82.1956,8717.0
2017-03-14 13:10:00,82.94,83.04,82.93,83.0,11134.0,82.2055,82.3046,82.1956,82.265,11134.0
2017-03-14 13:15:00,83.0,83.03,82.97,83.0,9691.0,82.265,82.2947,82.2352,82.265,9691.0
2017-03-14 13:20:00,83.0,83.01,82.96,82.98,7940.0,82.265,82.2749,82.2253,82.2452,7940.0
2017-03-14 13:25:00,82.99,83.07,82.99,83.06,9663.0,82.2551,82.3344,82.2551,82.3244,9663.0
2017-03-14 13:30:00,83.06,83.11,83.06,83.09,11334.0,82.3244,82.374,82.3244,82.3542,11334.0
2017-03-14 13:35:00,83.09,83.09,83.04,83.09,13788.0,82.3542,82.3542,82.3046,82.3542,13788.0
2017-03-14 13:40:00,83.1,83.1,82.98,83.03,11802.0,82.3641,82.3641,82.2452,82.2947,11802.0
2017-03-14 13:45:00,83.03,83.07,83.02,83.05,11833.0,82.2947,82.3344,82.2848,82.3145,11833.0
2017-03-14 13:50:00,83.06,83.06,83.01,83.02,10349.0,82.3244,82.3244,82.2749,82.2848,10349.0
2017-03-14 13:55:00,83.02,83.06,83.01,83.05,9809.0,82.2848,82.3244,82.2749,82.3145,9809.0
2017-03-14 14:00:00,83.05,83.05,83.04,83.05,17290.0,82.3145,82.3145,82.3046,82.3145,17290.0
2017-03-14 14:05:00,83.05,83.1,83.01,83.03,40031.0,82.3145,82.3641,82.2749,82.2947,40031.0
2017-03-14 14:10:00,83.04,83.19,83.04,83.19,30102.0,82.3046,82.4533,82.3046,82.4533,30102.0
2017-03-14 14:15:00,83.19,83.26,83.18,83.23,30846.0,82.4533,82.5227,82.4434,82.4929,30846.0
2017-03-14 14:20:00,83.22,83.32,83.22,83.29,25961.0,82.483,82.5821,82.483,82.5524,25961.0
2017-03-14 14:25:00,83.29,83.32,83.26,83.3,30466.0,82.5524,82.5821,82.5227,82.5623,30466.0
2017-03-14 14:30:00,83.3,83.35,83.3,83.33,33509.0,82.5623,82.6119,82.5623,82.5921,33509.0
2017-03-14 14:35:00,83.34,83.35,83.29,83.34,44314.0,82.602,82.6119,82.5524,82.602,44314.0
2017-03-14 14:40:00,83.34,83.57,83.32,83.35,109757.0,82.602,82.8299,82.5821,82.6119,109757.0
2017-03-14 14:45:00,83.36,83.46,83.35,83.45,23159.0,82.6218,82.7209,82.6119,82.711,23159.0
2017-03-14 14:50:00,83.45,83.47,83.41,83.46,39086.0,82.711,82.7308,82.6713,82.7209,39086.0
2017-03-14 14:55:00,83.46,83.46,83.42,83.43,34098.0,82.7209,82.7209,82.6813,82.6912,34098.0
2017-03-14 15:00:00,83.43,83.47,83.43,83.47,39344.0,82.6912,82.7308,82.6912,82.7308,39344.0
2017-03-14 15:05:00,83.46,83.52,83.44,83.52,40893.0,82.7209,82.7804,82.7011,82.7804,40893.0
2017-03-14 15:10:00,83.51,83.62,83.51,83.54,64998.0,82.7705,82.8795,82.7705,82.8002,64998.0
2017-03-14 15:15:00,83.53,83.56,83.47,83.48,48175.0,82.7903,82.82,82.7308,82.7407,48175.0
2017-03-14 15:20:00,83.47,83.51,83.46,83.5,47398.0,82.7308,82.7705,82.7209,82.7605,47398.0
2017-03-14 15:25:00,83.51,83.58,83.5,83.57,43908.0,82.7705,82.8398,82.7605,82.8299,43908.0
2017-03-14 15:30:00,83.57,83.58,83.4,83.43,61499.0,82.8299,82.8398,82.6614,82.6912,61499.0
2017-03-14 15:35:00,83.43,83.49,83.42,83.47,81473.0,82.6912,82.7506,82.6813,82.7308,81473.0
2017-03-14 15:40:00,83.46,83.47,83.4,83.44,47605.0,82.7209,82.7308,82.6614,82.7011,47605.0
2017-03-14 15:45:00,83.43,83.49,83.38,83.41,75425.0,82.6912,82.7506,82.6416,82.6713,75425.0
2017-03-14 15:50:00,83.41,83.49,83.41,83.46,100149.0,82.6713,82.7506,82.6713,82.7209,100149.0
2017-03-14 15:55:00,83.47,83.55,83.44,83.51,187061.0,82.7308,82.8101,82.7011,82.7705,187061.0
2017-03-15 09:30:00,83.56,83.7,83.46,83.62,77798.0,82.82,82.9588,82.7209,82.8795,77798.0
2017-03-15 09:35:00,83.61,83.65,83.45,83.48,33606.0,82.8696,82.9092,82.711,82.7407,33606.0
2017-03-15 09:40:00,83.52,83.55,83.39,83.41,15446.0,82.7804,82.8101,82.6515,82.6713,15446.0
2017-03-15 09:45:00,83.4,83.51,83.35,83.5,70438.0,82.6614,82.7705,82.6119,82.7605,70438.0
2017-03-15 09:50:00,83.52,83.6,83.48,83.49,50035.0,82.7804,82.8597,82.7407,82.7506,50035.0
2017-03-15 09:55:00,83.5,83.56,83.43,83.53,19681.0,82.7605,82.82,82.6912,82.7903,19681.0
2017-03-15 10:00:00,83.52,83.56,83.39,83.4,21058.0,82.7804,82.82,82.6515,82.6614,21058.0
2017-03-15 10:05:00,83.42,83.42,83.26,83.28,48482.0,82.6813,82.6813,82.5227,82.5425,48482.0
2017-03-15 10:10:00,83.28,83.3,83.17,83.17,19784.0,82.5425,82.5623,82.4335,82.4335,19784.0
2017-03-15 10:15:00,83.14,83.22,83.07,83.09,15500.0,82.4037,82.483,82.3344,82.3542,15500.0
2017-03-15 10:20:00,83.08,83.15,83.06,83.11,13102.0,82.3443,82.4136,82.3244,82.374,13102.0
2017-03-15 10:25:00,83.11,83.12,83.06,83.07,22131.0,82.374,82.3839,82.3244,82.3344,22131.0
2017-03-15 10:30:00,83.1,83.21,83.07,83.21,29467.0,82.3641,82.4731,82.3344,82.4731,29467.0
2017-03-15 10:35:00,83.23,83.3,83.23,83.3,16586.0,82.4929,82.5623,82.4929,82.5623,16586.0
2017-03-15 10:40:00,83.27,83.38,83.27,83.35,18285.0,82.5326,82.6416,82.5326,82.6119,18285.0
2017-03-15 10:45:00,83.34,83.35,83.23,83.29,46007.0,82.602,82.6119,82.4929,82.5524,46007.0
2017-03-15 10:50:00,83.28,83.4,83.28,83.32,16906.0,82.5425,82.6614,82.5425,82.5821,16906.0
2017-03-15 10:55:00,83.33,83.33,83.25,83.3,19567.0,82.5921,82.5921,82.5128,82.5623,19567.0
2017-03-15 11:00:00,83.3,83.38,83.3,83.33,21917.0,82.5623,82.6416,82.5623,82.5921,21917.0
2017-03-15 11:05:00,83.33,83.38,83.3,83.37,23887.0,82.5921,82.6416,82.5623,82.6317,23887.0
2017-03-15 11:10:00,83.38,83.41,83.37,83.39,11882.0,82.6416,82.6713,82.6317,82.6515,11882.0
2017-03-15 11:15:00,83.39,83.42,83.38,83.42,6831.0,82.6515,82.6813,82.6416,82.6813,6831.0
2017-03-15 11:20:00,83.42,83.49,83.42,83.49,12213.0,82.6813,82.7506,82.6813,82.7506,12213.0
2017-03-15 11:25:00,83.49,83.49,83.39,83.4,13717.0,82.7506,82.7506,82.6515,82.6614,13717.0
2017-03-15 11:30:00,83.41,83.44,83.4,83.44,11677.0,82.6713,82.7011,82.6614,82.7011,11677.0
2017-03-15 11:35:00,83.45,83.47,83.42,83.47,7912.0,82.711,82.7308,82.6813,82.7308,7912.0
2017-03-15 11:40:00,83.47,83.47,83.44,83.47,9636.0,82.7308,82.7308,82.7011,82.7308,9636.0
2017-03-15 11:45:00,83.48,83.48,83.41,83.44,15490.0,82.7407,82.7407,82.6713,82.7011,15490.0
2017-03-15 11:50:00,83.43,83.46,83.41,83.43,15962.0,82.6912,82.7209,82.6713,82.6912,15962.0
2017-03-15 11:55:00,83.44,83.48,83.41,83.46,14491.0,82.7011,82.7407,82.6713,82.7209,14491.0
2017-03-15 12:00:00,83.43,83.46,83.43,83.44,10095.0,82.6912,82.7209,82.6912,82.7011,10095.0
2017-03-15 12:05:00,83.44,83.45,83.4,83.42,18893.0,82.7011,82.711,82.6614,82.6813,18893.0
2017-03-15 12:10:00,83.42,83.44,83.32,83.34,21254.0,82.6813,82.7011,82.5821,82.602,21254.0
2017-03-15 12:15:00,83.34,83.37,83.28,83.28,16569.0,82.602,82.6317,82.5425,82.5425,16569.0
2017-03-15 12:20:00,83.29,83.34,83.26,83.29,20726.0,82.5524,82.602,82.5227,82.5524,20726.0
2017-03-15 12:25:00,83.27,83.28,83.2,83.21,16796.0,82.5326,82.5425,82.4632,82.4731,16796.0
2017-03-15 12:30:00,83.2,83.22,83.16,83.21,25654.0,82.4632,82.483,82.4236,82.4731,25654.0
2017-03-15 12:35:00,83.21,83.32,83.19,83.28,19782.0,82.4731,82.5821,82.4533,82.5425,19782.0
2017-03-15 12:40:00,83.28,83.33,83.26,83.32,35749.0,82.5425,82.5921,82.5227,82.5821,35749.0
2017-03-15 12:45:00,83.31,83.32,83.21,83.23,32188.0,82.5722,82.5821,82.4731,82.4929,32188.0
2017-03-15 12:50:00,83.23,83.29,83.19,83.26,23139.0,82.4929,82.5524,82.4533,82.5227,23139.0
2017-03-15 12:55:00,83.26,83.31,83.21,83.22,19010.0,82.5227,82.5722,82.4731,82.483,19010.0
2017-03-15 13:00:00,83.22,83.26,83.21,83.24,17119.0,82.483,82.5227,82.4731,82.5028,17119.0
2017-03-15 13:05:00,83.24,83.24,83.17,83.19,20992.0,82.5028,82.5028,82.4335,82.4533,20992.0
2017-03-15 13:10:00,83.19,83.2,83.07,83.18,81645.0,82.4533,82.4632,82.3344,82.4434,81645.0
2017-03-15 13:15:00,83.18,83.26,83.17,83.2,22361.0,82.4434,82.5227,82.4335,82.4632,22361.0
2017-03-15 13:20:00,83.2,83.21,83.13,83.19,27251.0,82.4632,82.4731,82.3938,82.4533,27251.0
2017-03-15 13:25:00,83.19,83.22,83.17,83.2,26579.0,82.4533,82.483,82.4335,82.4632,26579.0
2017-03-15 13:30:00,83.2,83.21,82.99,83.06,78676.0,82.4632,82.4731,82.2551,82.3244,78676.0
2017-03-15 13:35:00,83.06,83.21,83.05,83.19,20674.0,82.3244,82.4731,82.3145,82.4533,20674.0
2017-03-15 13:40:00,83.19,83.21,83.09,83.11,17343.0,82.4533,82.4731,82.3542,82.374,17343.0
2017-03-15 13:45:00,83.12,83.19,83.11,83.17,16862.0,82.3839,82.4533,82.374,82.4335,16862.0
2017-03-15 13:50:00,83.18,83.19,83.13,83.18,32349.0,82.4434,82.4533,82.3938,82.4434,32349.0
2017-03-15 13:55:00,83.19,83.25,83.17,83.25,10608.0,82.4533,82.5128,82.4335,82.5128,10608.0
2017-03-15 14:00:00,83.26,83.59,83.26,83.55,38588.0,82.5227,82.8497,82.5227,82.8101,38588.0
2017-03-15 14:05:00,83.54,83.6,83.38,83.38,41504.0,82.8002,82.8597,82.6416,82.6416,41504.0
2017-03-15 14:10:00,83.37,83.51,83.37,83.39,34806.0,82.6317,82.7705,82.6317,82.6515,34806.0
2017-03-15 14:15:00,83.4,83.5,83.39,83.44,29066.0,82.6614,82.7605,82.6515,82.7011,29066.0
2017-03-15 14:20:00,83.45,83.61,83.45,83.6,39624.0,82.711,82.8696,82.711,82.8597,39624.0
2017-03-15 14:25:00,83.61,83.69,83.57,83.57,44841.0,82.8696,82.9489,82.8299,82.8299,44841.0
2017-03-15 14:30:00,83.57,83.59,83.47,83.52,35076.0,82.8299,82.8497,82.7308,82.7804,35076.0
2017-03-15 14:35:00,83.5,83.55,83.43,83.52,41498.0,82.7605,82.8101,82.6912,82.7804,41498.0
2017-03-15 14:40:00,83.52,83.65,83.52,83.64,42788.0,82.7804,82.9092,82.7804,82.8993,42788.0
2017-03-15 14:45:00,83.65,83.77,83.64,83.7,56566.0,82.9092,83.0282,82.8993,82.9588,56566.0
2017-03-15 14:50:00,83.69,83.69,83.59,83.6,27262.0,82.9489,82.9489,82.8497,82.8597,27262.0
2017-03-15 14:55:00,83.6,83.62,83.49,83.56,36765.0,82.8597,82.8795,82.7506,82.82,36765.0
2017-03-15 15:00:00,83.57,83.63,83.55,83.57,19635.0,82.8299,82.8894,82.8101,82.8299,19635.0
2017-03-15 15:05:00,83.57,83.62,83.54,83.56,25153.0,82.8299,82.8795,82.8002,82.82,25153.0
2017-03-15 15:10:00,83.56,83.65,83.51,83.65,28657.0,82.82,82.9092,82.7705,82.9092,28657.0
2017-03-15 15:15:00,83.64,83.67,83.59,83.66,46866.0,82.8993,82.929,82.8497,82.9191,46866.0
2017-03-15 15:20:00,83.66,83.67,83.57,83.61,28038.0,82.9191,82.929,82.8299,82.8696,28038.0
2017-03-15 15:25:00,83.62,83.64,83.56,83.59,26470.0,82.8795,82.8993,82.82,82.8497,26470.0
2017-03-15 15:30:00,83.58,83.72,83.58,83.68,35569.0,82.8398,82.9786,82.8398,82.939,35569.0
2017-03-15 15:35:00,83.68,83.72,83.67,83.68,36738.0,82.939,82.9786,82.929,82.939,36738.0
2017-03-15 15:40:00,83.67,83.68,83.62,83.63,48507.0,82.929,82.939,82.8795,82.8894,48507.0
2017-03-15 15:45:00,83.62,83.64,83.48,83.53,78980.0,82.8795,82.8993,82.7407,82.7903,78980.0
2017-03-15 15:50:00,83.54,83.62,83.54,83.58,87735.0,82.8002,82.8795,82.8002,82.8398,87735.0
2017-03-15 15:55:00,83.58,83.63,83.48,83.49,152892.0,82.8398,82.8894,82.7407,82.7506,152892.0
2017-03-16 09:30:00,83.95,84.0,83.61,83.97,220888.0,83.2066,83.2561,82.8696,83.2264,220888.0
2017-03-16 09:35:00,83.93,83.95,83.75,83.76,69939.0,83.1867,83.2066,83.0083,83.0182,69939.0
2017-03-16 09:40:00,83.8,83.89,83.67,83.71,27426.0,83.0579,83.1471,82.929,82.9687,27426.0
2017-03-16 09:45:00,83.75,83.82,83.66,83.66,27972.0,83.0083,83.0777,82.9191,82.9191,27972.0
2017-03-16 09:50:00,83.69,83.7,83.54,83.56,33651.0,82.9489,82.9588,82.8002,82.82,33651.0
2017-03-16 09:55:00,83.57,83.62,83.46,83.52,27002.0,82.8299,82.8795,82.7209,82.7804,27002.0
2017-03-16 10:00:00,83.53,83.64,83.51,83.61,38123.0,82.7903,82.8993,82.7705,82.8696,38123.0
2017-03-16 10:05:00,83.61,83.65,83.48,83.5,60961.0,82.8696,82.9092,82.7407,82.7605,60961.0
2017-03-16 10:10:00,83.51,83.54,83.43,83.48,26831.0,82.7705,82.8002,82.6912,82.7407,26831.0
2017-03-16 10:15:00,83.49,83.54,83.43,83.45,23108.0,82.7506,82.8002,82.6912,82.711,23108.0
2017-03-16 10:20:00,83.46,83.47,83.3,83.34,24424.0,82.7209,82.7308,82.5623,82.602,24424.0
2017-03-16 10:25:00,83.33,83.46,83.3,83.39,28022.0,82.5921,82.7209,82.5623,82.6515,28022.0
2017-03-16 10:30:00,83.4,83.5,83.4,83.46,19132.0,82.6614,82.7605,82.6614,82.7209,19132.0
2017-03-16 10:35:00,83.51,83.56,83.44,83.49,24018.0,82.7705,82.82,82.7011,82.7506,24018.0
2017-03-16 10:40:00,83.49,83.53,83.46,83.51,75625.0,82.7506,82.7903,82.7209,82.7705,75625.0
2017-03-16 10:45:00,83.51,83.54,83.47,83.47,20803.0,82.7705,82.8002,82.7308,82.7308,20803.0
2017-03-16 10:50:00,83.47,83.58,83.46,83.56,44920.0,82.7308,82.8398,82.7209,82.82,44920.0
2017-03-16 10:55:00,83.57,83.61,83.5,83.59,30589.0,82.8299,82.8696,82.7605,82.8497,30589.0
2017-03-16 11:00:00,83.59,83.6,83.5,83.54,31674.0,82.8497,82.8597,82.7605,82.8002,31674.0
2017-03-16 11:05:00,83.54,83.61,83.5,83.61,24814.0,82.8002,82.8696,82.7605,82.8696,24814.0
2017-03-16 11:10:00,83.61,83.66,83.58,83.62,11027.0,82.8696,82.9191,82.8398,82.8795,11027.0
2017-03-16 11:15:00,83.61,83.61,83.55,83.55,26664.0,82.8696,82.8696,82.8101,82.8101,26664.0
2017-03-16 11:20:00,83.54,83.61,83.51,83.51,32382.0,82.8002,82.8696,82.7705,82.7705,32382.0
2017-03-16 11:25:00,83.52,83.57,83.49,83.5,27100.0,82.7804,82.8299,82.7506,82.7605,27100.0
2017-03-16 11:30:00,83.51,83.58,83.49,83.49,39459.0,82.7705,82.8398,82.7506,82.7506,39459.0
2017-03-16 11:35:00,83.51,83.54,83.44,83.45,32811.0,82.7705,82.8002,82.7011,82.711,32811.0
2017-03-16 11:40:00,83.45,83.53,83.44,83.51,23853.0,82.711,82.7903,82.7011,82.7705,23853.0
2017-03-16 11:45:00,83.51,83.55,83.49,83.52,21973.0,82.7705,82.8101,82.7506,82.7804,21973.0
2017-03-16 11:50:00,83.52,83.58,83.49,83.53,19032.0,82.7804,82.8398,82.7506,82.7903,19032.0
2017-03-16 11:55:00,83.52,83.59,83.52,83.56,14185.0,82.7804,82.8497,82.7804,82.82,14185.0
2017-03-16 12:00:00,83.55,83.62,83.54,83.61,19265.0,82.8101,82.8795,82.8002,82.8696,19265.0
2017-03-16 12:05:00,83.62,83.63,83.59,83.63,15598.0,82.8795,82.8894,82.8497,82.8894,15598.0
2017-03-16 12:10:00,83.64,83.64,83.6,83.63,18338.0,82.8993,82.8993,82.8597,82.8894,18338.0
2017-03-16 12:15:00,83.64,83.67,83.62,83.66,49946.0,82.8993,82.929,82.8795,82.9191,49946.0
2017-03-16 12:20:00,83.66,83.67,83.61,83.64,17109.0,82.9191,82.929,82.8696,82.8993,17109.0
2017-03-16 12:25:00,83.63,83.67,83.63,83.66,47890.0,82.8894,82.929,82.8894,82.9191,47890.0
2017-03-16 12:30:00,83.66,83.72,83.63,83.64,56269.0,82.9191,82.9786,82.8894,82.8993,56269.0
2017-03-16 12:35:00,83.64,83.69,83.61,83.65,52014.0,82.8993,82.9489,82.8696,82.9092,52014.0
2017-03-16 12:40:00,83.65,83.67,83.57,83.57,51680.0,82.9092,82.929,82.8299,82.8299,51680.0
2017-03-16 12:45:00,83.58,83.6,83.5,83.52,21944.0,82.8398,82.8597,82.7605,82.7804,21944.0
2017-03-16 12:50:00,83.51,83.56,83.48,83.51,11876.0,82.7705,82.82,82.7407,82.7705,11876.0
2017-03-16 12:55:00,83.53,83.58,83.5,83.57,30519.0,82.7903,82.8398,82.7605,82.8299,30519.0
2017-03-16 13:00:00,83.57,83.59,83.53,83.56,20154.0,82.8299,82.8497,82.7903,82.82,20154.0
2017-03-16 13:05:00,83.56,83.56,83.52,83.53,22197.0,82.82,82.82,82.7804,82.7903,22197.0
2017-03-16 13:10:00,83.53,83.55,83.5,83.51,23236.0,82.7903,82.8101,82.7605,82.7705,23236.0
2017-03-16 13:15:00,83.51,83.52,83.5,83.51,40837.0,82.7705,82.7804,82.7605,82.7705,40837.0
2017-03-16 13:20:00,83.51,83.52,83.36,83.42,72252.0,82.7705,82.7804,82.6218,82.6813,72252.0
2017-03-16 13:25:00,83.43,83.48,83.39,83.43,20541.0,82.6912,82.7407,82.6515,82.6912,20541.0
2017-03-16 13:30:00,83.44,83.51,83.41,83.49,19914.0,82.7011,82.7705,82.6713,82.7506,19914.0
2017-03-16 13:35:00,83.49,83.49,83.44,83.48,22656.0,82.7506,82.7506,82.7011,82.7407,22656.0
2017-03-16 13:40:00,83.47,83.51,83.45,83.49,13869.0,82.7308,82.7705,82.711,82.7506,13869.0
2017-03-16 13:45:00,83.49,83.5,83.45,83.46,11951.0,82.7506,82.7605,82.711,82.7209,11951.0
2017-03-16 13:50:00,83.47,83.48,83.44,83.45,37810.0,82.7308,82.7407,82.7011,82.711,37810.0
2017-03-16 13:55:00,83.45,83.46,83.36,83.38,70089.0,82.711,82.7209,82.6218,82.6416,70089.0
2017-03-16 14:00:00,83.38,83.41,83.34,83.35,29918.0,82.6416,82.6713,82.602,82.6119,29918.0
2017-03-16 14:05:00,83.36,83.41,83.33,83.39,38007.0,82.6218,82.6713,82.5921,82.6515,38007.0
2017-03-16 14:10:00,83.38,83.4,83.33,83.34,28467.0,82.6416,82.6614,82.5921,82.602,28467.0
2017-03-16 14:15:00,83.34,83.35,83.27,83.27,33132.0,82.602,82.6119,82.5326,82.5326,33132.0
2017-03-16 14:20:00,83.28,83.37,83.27,83.32,30329.0,82.5425,82.6317,82.5326,82.5821,30329.0
2017-03-16 14:25:00,83.32,83.4,83.31,83.39,14293.0,82.5821,82.6614,82.5722,82.6515,14293.0
2017-03-16 14:30:00,83.39,83.42,83.39,83.39,20095.0,82.6515,82.6813,82.6515,82.6515,20095.0
2017-03-16 14:35:00,83.4,83.4,83.34,83.36,24098.0,82.6614,82.6614,82.602,82.6218,24098.0
2017-03-16 14:40:00,83.37,83.4,83.3,83.33,29215.0,82.6317,82.6614,82.5623,82.5921,29215.0
2017-03-16 14:45:00,83.33,83.34,83.27,83.31,47203.0,82.5921,82.602,82.5326,82.5722,47203.0
2017-03-16 14:50:00,83.3,83.39,83.29,83.38,18173.0,82.5623,82.6515,82.5524,82.6416,18173.0
2017-03-16 14:55:00,83.39,83.44,83.35,83.43,28374.0,82.6515,82.7011,82.6119,82.6912,28374.0
2017-03-16 15:00:00,83.42,83.44,83.34,83.44,39894.0,82.6813,82.7011,82.602,82.7011,39894.0
2017-03-16 15:05:00,83.43,83.43,83.39,83.41,48526.0,82.6912,82.6912,82.6515,82.6713,48526.0
2017-03-16 15:10:00,83.4,83.49,83.4,83.43,25156.0,82.6614,82.7506,82.6614,82.6912,25156.0
2017-03-16 15:15:00,83.44,83.49,83.41,83.45,29376.0,82.7011,82.7506,82.6713,82.711,29376.0
2017-03-16 15:20:00,83.46,83.52,83.46,83.5,36861.0,82.7209,82.7804,82.7209,82.7605,36861.0
2017-03-16 15:25:00,83.5,83.52,83.47,83.52,32014.0,82.7605,82.7804,82.7308,82.7804,32014.0
2017-03-16 15:30:00,83.51,83.54,83.46,83.53,33583.0,82.7705,82.8002,82.7209,82.7903,33583.0
2017-03-16 15:35:00,83.53,83.55,83.48,83.48,37368.0,82.7903,82.8101,82.7407,82.7407,37368.0
2017-03-16 15:40:00,83.49,83.51,83.47,83.51,89978.0,82.7506,82.7705,82.7308,82.7705,89978.0
2017-03-16 15:45:00,83.5,83.54,83.49,83.52,51694.0,82.7605,82.8002,82.7506,82.7804,51694.0
2017-03-16 15:50:00,83.52,83.54,83.49,83.49,102669.0,82.7804,82.8002,82.7506,82.7506,102669.0
2017-03-16 15:55:00,83.5,83.53,83.46,83.51,203414.0,82.7605,82.7903,82.7209,82.7705,203414.0
2017-03-17 09:30:00,83.94,83.98,83.6,83.78,592918.0,83.1966,83.2363,82.8597,83.0381,592918.0
2017-03-17 09:35:00,83.78,83.81,83.49,83.53,118846.0,83.0381,83.0678,82.7506,82.7903,118846.0
2017-03-17 09:40:00,83.54,83.64,83.44,83.52,88693.0,82.8002,82.8993,82.7011,82.7804,88693.0
2017-03-17 09:45:00,83.53,83.8,83.5,83.7,76466.0,82.7903,83.0579,82.7605,82.9588,76466.0
2017-03-17 09:50:00,83.72,83.79,83.48,83.48,46113.0,82.9786,83.048,82.7407,82.7407,46113.0
2017-03-17 09:55:00,83.51,83.57,83.26,83.26,23373.0,82.7705,82.8299,82.5227,82.5227,23373.0
2017-03-17 10:00:00,83.25,83.45,83.25,83.4,36931.0,82.5128,82.711,82.5128,82.6614,36931.0
2017-03-17 10:05:00,83.41,83.44,83.21,83.27,87154.0,82.6713,82.7011,82.4731,82.5326,87154.0
2017-03-17 10:10:00,83.29,83.35,83.07,83.07,54257.0,82.5524,82.6119,82.3344,82.3344,54257.0
2017-03-17 10:15:00,83.08,83.15,83.07,83.1,29590.0,82.3443,82.4136,82.3344,82.3641,29590.0
2017-03-17 10:20:00,83.09,83.16,83.05,83.11,37200.0,82.3542,82.4236,82.3145,82.374,37200.0
2017-03-17 10:25:00,83.11,83.24,83.11,83.15,37484.0,82.374,82.5028,82.374,82.4136,37484.0
2017-03-17 10:30:00,83.15,83.3,83.14,83.3,25772.0,82.4136,82.5623,82.4037,82.5623,25772.0
2017-03-17 10:35:00,83.3,83.3,83.12,83.22,65172.0,82.5623,82.5623,82.3839,82.483,65172.0
2017-03-17 10:40:00,83.23,83.34,83.23,83.28,28062.0,82.4929,82.602,82.4929,82.5425,28062.0
2017-03-17 10:45:00,83.27,83.27,83.13,83.2,55423.0,82.5326,82.5326,82.3938,82.4632,55423.0
2017-03-17 10:50:00,83.2,83.28,83.14,83.15,35174.0,82.4632,82.5425,82.4037,82.4136,35174.0
2017-03-17 10:55:00,83.15,83.24,83.14,83.24,16424.0,82.4136,82.5028,82.4037,82.5028,16424.0
2017-03-17 11:00:00,83.25,83.4,83.24,83.39,35362.0,82.5128,82.6614,82.5028,82.6515,35362.0
2017-03-17 11:05:00,83.38,83.4,83.28,83.36,21696.0,82.6416,82.6614,82.5425,82.6218,21696.0
2017-03-17 11:10:00,83.35,83.36,83.28,83.31,21111.0,82.6119,82.6218,82.5425,82.5722,21111.0
2017-03-17 11:15:00,83.31,83.42,83.31,83.36,12693.0,82.5722,82.6813,82.5722,82.6218,12693.0
2017-03-17 11:20:00,83.36,83.4,83.32,83.35,19460.0,82.6218,82.6614,82.5821,82.6119,19460.0
2017-03-17 11:25:00,83.36,83.43,83.34,83.41,21971.0,82.6218,82.6912,82.602,82.6713,21971.0
2017-03-17 11:30:00,83.41,83.46,83.37,83.42,17934.0,82.6713,82.7209,82.6317,82.6813,17934.0
2017-03-17 11:35:00,83.43,83.44,83.33,83.38,29627.0,82.6912,82.7011,82.5921,82.6416,29627.0
2017-03-17 11:40:00,83.38,83.43,83.34,83.38,16717.0,82.6416,82.6912,82.602,82.6416,16717.0
2017-03-17 11:45:00,83.39,83.5,83.39,83.42,32409.0,82.6515,82.7605,82.6515,82.6813,32409.0
2017-03-17 11:50:00,83.42,83.47,83.41,83.41,13022.0,82.6813,82.7308,82.6713,82.6713,13022.0
2017-03-17 11:55:00,83.43,83.47,83.4,83.47,15975.0,82.6912,82.7308,82.6614,82.7308,15975.0
2017-03-17 12:00:00,83.48,83.5,83.46,83.5,21550.0,82.7407,82.7605,82.7209,82.7605,21550.0
2017-03-17 12:05:00,83.49,83.49,83.32,83.34,35555.0,82.7506,82.7506,82.5821,82.602,35555.0
2017-03-17 12:10:00,83.34,83.41,83.32,83.4,33977.0,82.602,82.6713,82.5821,82.6614,33977.0
2017-03-17 12:15:00,83.41,83.5,83.41,83.46,23149.0,82.6713,82.7605,82.6713,82.7209,23149.0
2017-03-17 12:20:00,83.45,83.46,83.39,83.4,16622.0,82.711,82.7209,82.6515,82.6614,16622.0
2017-03-17 12:25:00,83.39,83.45,83.39,83.44,14786.0,82.6515,82.711,82.6515,82.7011,14786.0
2017-03-17 12:30:00,83.44,83.48,83.43,83.47,22976.0,82.7011,82.7407,82.6912,82.7308,22976.0
2017-03-17 12:35:00,83.45,83.53,83.44,83.51,13550.0,82.711,82.7903,82.7011,82.7705,13550.0
2017-03-17 12:40:00,83.5,83.54,83.48,83.5,23265.0,82.7605,82.8002,82.7407,82.7605,23265.0
2017-03-17 12:45:00,83.5,83.52,83.48,83.48,26978.0,82.7605,82.7804,82.7407,82.7407,26978.0
2017-03-17 12:50:00,83.47,83.52,83.44,83.5,18198.0,82.7308,82.7804,82.7011,82.7605,18198.0
2017-03-17 12:55:00,83.51,83.52,83.48,83.5,11446.0,82.7705,82.7804,82.7407,82.7605,11446.0
2017-03-17 13:00:00,83.5,83.52,83.49,83.5,15935.0,82.7605,82.7804,82.7506,82.7605,15935.0
2017-03-17 13:05:00,83.5,83.53,83.5,83.52,10361.0,82.7605,82.7903,82.7605,82.7804,10361.0
2017-03-17 13:10:00,83.53,83.54,83.51,83.53,9437.0,82.7903,82.8002,82.7705,82.7903,9437.0
2017-03-17 13:15:00,83.52,83.55,83.51,83.53,17930.0,82.7804,82.8101,82.7705,82.7903,17930.0
2017-03-17 13:20:00,83.53,83.53,83.5,83.5,10706.0,82.7903,82.7903,82.7605,82.7605,10706.0
2017-03-17 13:25:00,83.5,83.51,83.37,83.37,15613.0,82.7605,82.7705,82.6317,82.6317,15613.0
2017-03-17 13:30:00,83.37,83.44,83.35,83.42,22628.0,82.6317,82.7011,82.6119,82.6813,22628.0
2017-03-17 13:35:00,83.41,83.47,83.37,83.42,35741.0,82.6713,82.7308,82.6317,82.6813,35741.0
2017-03-17 13:40:00,83.42,83.43,83.36,83.36,20214.0,82.6813,82.6912,82.6218,82.6218,20214.0
2017-03-17 13:45:00,83.35,83.37,83.31,83.37,15850.0,82.6119,82.6317,82.5722,82.6317,15850.0
2017-03-17 13:50:00,83.37,83.39,83.35,83.36,15338.0,82.6317,82.6515,82.6119,82.6218,15338.0
2017-03-17 13:55:00,83.36,83.38,83.33,83.34,14275.0,82.6218,82.6416,82.5921,82.602,14275.0
2017-03-17 14:00:00,83.34,83.42,83.34,83.36,21589.0,82.602,82.6813,82.602,82.6218,21589.0
2017-03-17 14:05:00,83.38,83.44,83.37,83.43,26916.0,82.6416,82.7011,82.6317,82.6912,26916.0
2017-03-17 14:10:00,83.42,83.47,83.4,83.44,21708.0,82.6813,82.7308,82.6614,82.7011,21708.0
2017-03-17 14:15:00,83.43,83.43,83.37,83.41,25591.0,82.6912,82.6912,82.6317,82.6713,25591.0
2017-03-17 14:20:00,83.41,83.45,83.39,83.41,68133.0,82.6713,82.711,82.6515,82.6713,68133.0
2017-03-17 14:25:00,83.41,83.41,83.3,83.33,31063.0,82.6713,82.6713,82.5623,82.5921,31063.0
2017-03-17 14:30:00,83.33,83.34,83.29,83.3,22556.0,82.5921,82.602,82.5524,82.5623,22556.0
2017-03-17 14:35:00,83.29,83.36,83.29,83.3,33881.0,82.5524,82.6218,82.5524,82.5623,33881.0
2017-03-17 14:40:00,83.3,83.31,83.27,83.3,30653.0,82.5623,82.5722,82.5326,82.5623,30653.0
2017-03-17 14:45:00,83.3,83.3,83.21,83.26,27846.0,82.5623,82.5623,82.4731,82.5227,27846.0
2017-03-17 14:50:00,83.24,83.26,83.22,83.25,70867.0,82.5028,82.5227,82.483,82.5128,70867.0
2017-03-17 14:55:00,83.25,83.27,83.22,83.24,25564.0,82.5128,82.5326,82.483,82.5028,25564.0
2017-03-17 15:00:00,83.25,83.29,83.24,83.29,34729.0,82.5128,82.5524,82.5028,82.5524,34729.0
2017-03-17 15:05:00,83.28,83.36,83.28,83.34,155164.0,82.5425,82.6218,82.5425,82.602,155164.0
2017-03-17 15:10:00,83.33,83.36,83.28,83.28,30364.0,82.5921,82.6218,82.5425,82.5425,30364.0
2017-03-17 15:15:00,83.28,83.35,83.28,83.34,78138.0,82.5425,82.6119,82.5425,82.602,78138.0
2017-03-17 15:20:00,83.34,83.35,83.24,83.27,34488.0,82.602,82.6119,82.5028,82.5326,34488.0
2017-03-17 15:25:00,83.27,83.4,83.26,83.4,43621.0,82.5326,82.6614,82.5227,82.6614,43621.0
2017-03-17 15:30:00,83.39,83.4,83.28,83.29,57127.0,82.6515,82.6614,82.5425,82.5524,57127.0
2017-03-17 15:35:00,83.29,83.31,83.25,83.27,54500.0,82.5524,82.5722,82.5128,82.5326,54500.0
2017-03-17 15:40:00,83.27,83.28,83.21,83.24,60340.0,82.5326,82.5425,82.4731,82.5028,60340.0
2017-03-17 15:45:00,83.23,83.25,83.14,83.14,97097.0,82.4929,82.5128,82.4037,82.4037,97097.0
2017-03-17 15:50:00,83.15,83.21,83.14,83.16,212292.0,82.4136,82.4731,82.4037,82.4236,212292.0
2017-03-17 15:55:00,83.16,83.17,83.02,83.02,559288.0,82.4236,82.4335,82.2848,82.2848,559288.0
2017-03-20 09:30:00,83.06,83.13,82.84,82.97,77511.0,82.3244,82.3938,82.1064,82.2352,77511.0
2017-03-20 09:35:00,82.94,83.18,82.9,83.18,38462.0,82.2055,82.4434,82.1659,82.4434,38462.0
2017-03-20 09:40:00,83.17,83.37,83.14,83.28,24273.0,82.4335,82.6317,82.4037,82.5425,24273.0
2017-03-20 09:45:00,83.29,83.29,83.15,83.26,20146.0,82.5524,82.5524,82.4136,82.5227,20146.0
2017-03-20 09:50:00,83.25,83.27,83.1,83.12,12889.0,82.5128,82.5326,82.3641,82.3839,12889.0
2017-03-20 09:55:00,83.12,83.18,83.11,83.14,14481.0,82.3839,82.4434,82.374,82.4037,14481.0
2017-03-20 10:00:00,83.16,83.3,83.13,83.26,16929.0,82.4236,82.5623,82.3938,82.5227,16929.0
2017-03-20 10:05:00,83.24,83.34,83.21,83.32,23676.0,82.5028,82.602,82.4731,82.5821,23676.0
2017-03-20 10:10:00,83.31,83.33,83.17,83.19,16033.0,82.5722,82.5921,82.4335,82.4533,16033.0
2017-03-20 10:15:00,83.18,83.42,83.16,83.39,29873.0,82.4434,82.6813,82.4236,82.6515,29873.0
2017-03-20 10:20:00,83.43,83.52,83.4,83.46,56011.0,82.6912,82.7804,82.6614,82.7209,56011.0
2017-03-20 10:25:00,83.47,83.58,83.46,83.51,139118.0,82.7308,82.8398,82.7209,82.7705,139118.0
2017-03-20 10:30:00,83.52,83.56,83.46,83.47,28320.0,82.7804,82.82,82.7209,82.7308,28320.0
2017-03-20 10:35:00,83.48,83.58,83.43,83.56,47837.0,82.7407,82.8398,82.6912,82.82,47837.0
2017-03-20 10:40:00,83.57,83.63,83.52,83.55,35312.0,82.8299,82.8894,82.7804,82.8101,35312.0
2017-03-20 10:45:00,83.56,83.59,83.49,83.53,42908.0,82.82,82.8497,82.7506,82.7903,42908.0
2017-03-20 10:50:00,83.53,83.55,83.42,83.42,22206.0,82.7903,82.8101,82.6813,82.6813,22206.0
2017-03-20 10:55:00,83.42,83.52,83.31,83.52,59595.0,82.6813,82.7804,82.5722,82.7804,59595.0
2017-03-20 11:00:00,83.53,83.61,83.53,83.6,36327.0,82.7903,82.8696,82.7903,82.8597,36327.0
2017-03-20 11:05:00,83.6,83.61,83.53,83.56,30834.0,82.8597,82.8696,82.7903,82.82,30834.0
2017-03-20 11:10:00,83.57,83.57,83.46,83.5,26521.0,82.8299,82.8299,82.7209,82.7605,26521.0
2017-03-20 11:15:00,83.5,83.57,83.5,83.53,23406.0,82.7605,82.8299,82.7605,82.7903,23406.0
2017-03-20 11:20:00,83.53,83.54,83.4,83.42,20162.0,82.7903,82.8002,82.6614,82.6813,20162.0
2017-03-20 11:25:00,83.42,83.42,83.32,83.35,19432.0,82.6813,82.6813,82.5821,82.6119,19432.0
2017-03-20 11:30:00,83.34,83.48,83.34,83.42,27231.0,82.602,82.7407,82.602,82.6813,27231.0
2017-03-20 11:35:00,83.42,83.47,83.4,83.41,44210.0,82.6813,82.7308,82.6614,82.6713,44210.0
2017-03-20 11:40:00,83.39,83.47,83.39,83.42,21609.0,82.6515,82.7308,82.6515,82.6813,21609.0
2017-03-20 11:45:00,83.4,83.47,83.4,83.45,15837.0,82.6614,82.7308,82.6614,82.711,15837.0
2017-03-20 11:50:00,83.45,83.5,83.44,83.5,11074.0,82.711,82.7605,82.7011,82.7605,11074.0
2017-03-20 11:55:00,83.5,83.51,83.43,83.44,14452.0,82.7605,82.7705,82.6912,82.7011,14452.0
2017-03-20 12:00:00,83.45,83.46,83.39,83.4,15130.0,82.711,82.7209,82.6515,82.6614,15130.0
2017-03-20 12:05:00,83.41,83.43,83.33,83.33,13057.0,82.6713,82.6912,82.5921,82.5921,13057.0
2017-03-20 12:10:00,83.33,83.41,83.32,83.32,11872.0,82.5921,82.6713,82.5821,82.5821,11872.0
2017-03-20 12:15:00,83.33,83.36,83.28,83.3,16106.0,82.5921,82.6218,82.5425,82.5623,16106.0
2017-03-20 12:20:00,83.29,83.38,83.26,83.38,26440.0,82.5524,82.6416,82.5227,82.6416,26440.0
2017-03-20 12:25:00,83.38,83.41,83.33,83.36,30841.0,82.6416,82.6713,82.5921,82.6218,30841.0
2017-03-20 12:30:00,83.35,83.38,83.35,83.36,12518.0,82.6119,82.6416,82.6119,82.6218,12518.0
2017-03-20 12:35:00,83.37,83.41,83.35,83.38,9835.0,82.6317,82.6713,82.6119,82.6416,9835.0
2017-03-20 12:40:00,83.38,83.48,83.38,83.47,12349.0,82.6416,82.7407,82.6416,82.7308,12349.0
2017-03-20 12:45:00,83.47,83.48,83.33,83.38,49528.0,82.7308,82.7407,82.5921,82.6416,49528.0
2017-03-20 12:50:00,83.38,83.39,83.33,83.34,18416.0,82.6416,82.6515,82.5921,82.602,18416.0
2017-03-20 12:55:00,83.34,83.36,83.26,83.28,26634.0,82.602,82.6218,82.5227,82.5425,26634.0
2017-03-20 13:00:00,83.28,83.29,83.23,83.23,38728.0,82.5425,82.5524,82.4929,82.4929,38728.0
2017-03-20 13:05:00,83.23,83.27,83.16,83.17,65246.0,82.4929,82.5326,82.4236,82.4335,65246.0
2017-03-20 13:10:00,83.17,83.2,83.13,83.16,53362.0,82.4335,82.4632,82.3938,82.4236,53362.0
2017-03-20 13:15:00,83.16,83.17,83.11,83.11,17850.0,82.4236,82.4335,82.374,82.374,17850.0
2017-03-20 13:20:00,83.13,83.13,83.05,83.08,14451.0,82.3938,82.3938,82.3145,82.3443,14451.0
2017-03-20 13:25:00,83.08,83.1,82.98,83.04,61399.0,82.3443,82.3641,82.2452,82.3046,61399.0
2017-03-20 13:30:00,83.04,83.14,83.0,83.13,48973.0,82.3046,82.4037,82.265,82.3938,48973.0
2017-03-20 13:35:00,83.12,83.12,82.99,83.02,21572.0,82.3839,82.3839,82.2551,82.2848,21572.0
2017-03-20 13:40:00,83.0,83.02,82.88,82.91,17843.0,82.265,82.2848,82.146,82.1758,17843.0
2017-03-20 13:45:00,82.91,82.92,82.81,82.81,24343.0,82.1758,82.1857,82.0767,82.0767,24343.0
2017-03-20 13:50:00,82.82,82.9,82.82,82.87,17938.0,82.0866,82.1659,82.0866,82.1361,17938.0
2017-03-20 13:55:00,82.88,82.91,82.85,82.9,14287.0,82.146,82.1758,82.1163,82.1659,14287.0
2017-03-20 14:00:00,82.9,82.93,82.87,82.9,14137.0,82.1659,82.1956,82.1361,82.1659,14137.0
2017-03-20 14:05:00,82.92,82.98,82.87,82.96,24604.0,82.1857,82.2452,82.1361,82.2253,24604.0
2017-03-20 14:10:00,82.97,83.08,82.95,83.07,61715.0,82.2352,82.3443,82.2154,82.3344,61715.0
2017-03-20 14:15:00,83.07,83.09,82.99,83.04,26138.0,82.3344,82.3542,82.2551,82.3046,26138.0
2017-03-20 14:20:00,83.05,83.07,82.98,83.03,28852.0,82.3145,82.3344,82.2452,82.2947,28852.0
2017-03-20 14:25:00,83.02,83.08,83.02,83.07,28023.0,82.2848,82.3443,82.2848,82.3344,28023.0
2017-03-20 14:30:00,83.07,83.08,82.97,82.97,12282.0,82.3344,82.3443,82.2352,82.2352,12282.0
2017-03-20 14:35:00,82.98,83.02,82.87,82.91,20124.0,82.2452,82.2848,82.1361,82.1758,20124.0
2017-03-20 14:40:00,82.91,82.92,82.86,82.87,8740.0,82.1758,82.1857,82.1262,82.1361,8740.0
2017-03-20 14:45:00,82.88,82.92,82.86,82.88,14676.0,82.146,82.1857,82.1262,82.146,14676.0
2017-03-20 14:50:00,82.89,82.93,82.87,82.89,12359.0,82.1559,82.1956,82.1361,82.1559,12359.0
2017-03-20 14:55:00,82.9,83.0,82.88,82.99,16891.0,82.1659,82.265,82.146,82.2551,16891.0
2017-03-20 15:00:00,82.98,82.98,82.91,82.93,24931.0,82.2452,82.2452,82.1758,82.1956,24931.0
2017-03-20 15:05:00,82.94,83.01,82.94,82.98,30974.0,82.2055,82.2749,82.2055,82.2452,30974.0
2017-03-20 15:10:00,82.98,83.05,82.97,83.03,19487.0,82.2452,82.3145,82.2352,82.2947,19487.0
2017-03-20 15:15:00,83.04,83.07,83.02,83.05,36230.0,82.3046,82.3344,82.2848,82.3145,36230.0
2017-03-20 15:20:00,83.05,83.1,83.05,83.09,24443.0,82.3145,82.3641,82.3145,82.3542,24443.0
2017-03-20 15:25:00,83.09,83.12,83.06,83.1,41291.0,82.3542,82.3839,82.3244,82.3641,41291.0
2017-03-20 15:30:00,83.09,83.11,83.07,83.08,35932.0,82.3542,82.374,82.3344,82.3443,35932.0
2017-03-20 15:35:00,83.08,83.08,83.02,83.03,45969.0,82.3443,82.3443,82.2848,82.2947,45969.0
2017-03-20 15:40:00,83.02,83.04,82.96,82.98,48771.0,82.2848,82.3046,82.2253,82.2452,48771.0
2017-03-20 15:45:00,82.98,83.0,82.94,82.94,78884.0,82.2452,82.265,82.2055,82.2055,78884.0
2017-03-20 15:50:00,82.95,83.03,82.93,82.95,98869.0,82.2154,82.2947,82.1956,82.2154,98869.0
2017-03-20 15:55:00,82.94,82.96,82.86,82.91,238954.0,82.2055,82.2253,82.1262,82.1758,238954.0
2017-03-21 09:30:00,83.0,83.18,82.84,82.87,73302.0,82.265,82.4434,82.1064,82.1361,73302.0
2017-03-21 09:35:00,82.89,83.02,82.7,83.0,67991.0,82.1559,82.2848,81.9676,82.265,67991.0
2017-03-21 09:40:00,83.0,83.07,82.91,82.93,21330.0,82.265,82.3344,82.1758,82.1956,21330.0
2017-03-21 09:45:00,82.95,83.08,82.92,83.07,22285.0,82.2154,82.3443,82.1857,82.3344,22285.0
2017-03-21 09:50:00,83.07,83.14,83.07,83.11,24194.0,82.3344,82.4037,82.3344,82.374,24194.0
2017-03-21 09:55:00,83.12,83.18,82.99,83.0,47953.0,82.3839,82.4434,82.2551,82.265,47953.0
2017-03-21 10:00:00,82.99,83.0,82.72,82.75,32231.0,82.2551,82.265,81.9875,82.0172,32231.0
2017-03-21 10:05:00,82.74,82.88,82.65,82.87,27665.0,82.0073,82.146,81.9181,82.1361,27665.0
2017-03-21 10:10:00,82.86,82.91,82.75,82.76,19722.0,82.1262,82.1758,82.0172,82.0271,19722.0
2017-03-21 10:15:00,82.79,82.89,82.7,82.85,15539.0,82.0568,82.1559,81.9676,82.1163,15539.0
2017-03-21 10:20:00,82.88,82.92,82.75,82.77,27105.0,82.146,82.1857,82.0172,82.037,27105.0
2017-03-21 10:25:00,82.79,82.82,82.55,82.59,31871.0,82.0568,82.0866,81.819,81.8586,31871.0
2017-03-21 10:30:00,82.59,82.7,82.54,82.67,18926.0,81.8586,81.9676,81.809,81.9379,18926.0
2017-03-21 10:35:00,82.68,82.69,82.55,82.61,21434.0,81.9478,81.9577,81.819,81.8784,21434.0
2017-03-21 10:40:00,82.6,82.62,82.55,82.57,17343.0,81.8685,81.8883,81.819,81.8388,17343.0
2017-03-21 10:45:00,82.56,82.59,82.46,82.57,18766.0,81.8289,81.8586,81.7298,81.8388,18766.0
2017-03-21 10:50:00,82.54,82.61,82.46,82.51,12935.0,81.809,81.8784,81.7298,81.7793,12935.0
2017-03-21 10:55:00,82.52,82.52,82.37,82.49,38455.0,81.7892,81.7892,81.6406,81.7595,38455.0
2017-03-21 11:00:00,82.49,82.5,82.31,82.31,36110.0,81.7595,81.7694,81.5811,81.5811,36110.0
2017-03-21 11:05:00,82.31,82.41,82.28,82.41,35475.0,81.5811,81.6802,81.5513,81.6802,35475.0
2017-03-21 11:10:00,82.45,82.47,82.3,82.37,33890.0,81.7198,81.7397,81.5712,81.6406,33890.0
2017-03-21 11:15:00,82.35,82.36,82.13,82.16,57565.0,81.6207,81.6306,81.4027,81.4324,57565.0
2017-03-21 11:20:00,82.15,82.21,81.96,82.05,95500.0,81.4225,81.482,81.2342,81.3234,95500.0
2017-03-21 11:25:00,82.06,82.06,81.89,81.9,72140.0,81.3333,81.3333,81.1648,81.1747,72140.0
2017-03-21 11:30:00,81.9,81.95,81.79,81.85,66359.0,81.1747,81.2243,81.0657,81.1252,66359.0
2017-03-21 11:35:00,81.83,81.93,81.78,81.88,68912.0,81.1053,81.2044,81.0558,81.1549,68912.0
2017-03-21 11:40:00,81.88,81.92,81.76,81.78,28084.0,81.1549,81.1945,81.036,81.0558,28084.0
2017-03-21 11:45:00,81.77,81.94,81.75,81.91,41985.0,81.0459,81.2144,81.026,81.1846,41985.0
2017-03-21 11:50:00,81.9,82.04,81.9,82.01,36441.0,81.1747,81.3135,81.1747,81.2837,36441.0
2017-03-21 11:55:00,82.02,82.22,81.95,82.22,47428.0,81.2937,81.4919,81.2243,81.4919,47428.0
2017-03-21 12:00:00,82.23,82.23,82.04,82.14,25174.0,81.5018,81.5018,81.3135,81.4126,25174.0
2017-03-21 12:05:00,82.19,82.26,82.16,82.21,27569.0,81.4621,81.5315,81.4324,81.482,27569.0
2017-03-21 12:10:00,82.2,82.24,82.15,82.17,21218.0,81.4721,81.5117,81.4225,81.4423,21218.0
2017-03-21 12:15:00,82.15,82.16,82.02,82.05,22096.0,81.4225,81.4324,81.2937,81.3234,22096.0
2017-03-21 12:20:00,82.08,82.11,81.96,82.02,15866.0,81.3531,81.3829,81.2342,81.2937,15866.0
2017-03-21 12:25:00,82.04,82.09,82.0,82.05,17541.0,81.3135,81.363,81.2738,81.3234,17541.0
2017-03-21 12:30:00,82.06,82.11,82.01,82.03,20604.0,81.3333,81.3829,81.2837,81.3036,20604.0
2017-03-21 12:35:00,82.03,82.03,81.95,81.99,12273.0,81.3036,81.3036,81.2243,81.2639,12273.0
2017-03-21 12:40:00,81.98,82.04,81.95,82.02,21268.0,81.254,81.3135,81.2243,81.2937,21268.0
2017-03-21 12:45:00,82.01,82.01,81.9,81.93,19092.0,81.2837,81.2837,81.1747,81.2044,19092.0
2017-03-21 12:50:00,81.92,81.95,81.82,81.92,24956.0,81.1945,81.2243,81.0954,81.1945,24956.0
2017-03-21 12:55:00,81.91,82.06,81.9,82.0,22616.0,81.1846,81.3333,81.1747,81.2738,22616.0
2017-03-21 13:00:00,82.01,82.06,81.98,82.03,12718.0,81.2837,81.3333,81.254,81.3036,12718.0
2017-03-21 13:05:00,82.03,82.05,81.96,81.96,9825.0,81.3036,81.3234,81.2342,81.2342,9825.0
2017-03-21 13:10:00,81.98,82.04,81.92,81.94,20616.0,81.254,81.3135,81.1945,81.2144,20616.0
2017-03-21 13:15:00,81.94,82.03,81.9,81.99,18211.0,81.2144,81.3036,81.1747,81.2639,18211.0
2017-03-21 13:20:00,82.0,82.03,81.92,81.96,17257.0,81.2738,81.3036,81.1945,81.2342,17257.0
2017-03-21 13:25:00,81.96,82.13,81.96,82.13,25668.0,81.2342,81.4027,81.2342,81.4027,25668.0
2017-03-21 13:30:00,82.14,82.16,82.1,82.11,32931.0,81.4126,81.4324,81.3729,81.3829,32931.0
2017-03-21 13:35:00,82.1,82.11,82.0,82.03,21183.0,81.3729,81.3829,81.2738,81.3036,21183.0
2017-03-21 13:40:00,82.03,82.08,81.98,82.02,33170.0,81.3036,81.3531,81.254,81.2937,33170.0
2017-03-21 13:45:00,82.03,82.09,82.01,82.07,39509.0,81.3036,81.363,81.2837,81.3432,39509.0
2017-03-21 13:50:00,82.06,82.07,81.97,82.01,75564.0,81.3333,81.3432,81.2441,81.2837,75564.0
2017-03-21 13:55:00,82.0,82.03,81.89,81.9,28616.0,81.2738,81.3036,81.1648,81.1747,28616.0
2017-03-21 14:00:00,81.89,82.0,81.83,81.88,35590.0,81.1648,81.2738,81.1053,81.1549,35590.0
2017-03-21 14:05:00,81.88,81.89,81.73,81.85,76775.0,81.1549,81.1648,81.0062,81.1252,76775.0
2017-03-21 14:10:00,81.85,81.88,81.76,81.86,31487.0,81.1252,81.1549,81.036,81.1351,31487.0
2017-03-21 14:15:00,81.86,81.92,81.83,81.91,71409.0,81.1351,81.1945,81.1053,81.1846,71409.0
2017-03-21 14:20:00,81.9,81.94,81.78,81.78,58688.0,81.1747,81.2144,81.0558,81.0558,58688.0
2017-03-21 14:25:00,81.78,81.84,81.76,81.81,30146.0,81.0558,81.1152,81.036,81.0855,30146.0
2017-03-21 14:30:00,81.81,81.94,81.8,81.93,35202.0,81.0855,81.2144,81.0756,81.2044,35202.0
2017-03-21 14:35:00,81.94,82.0,81.93,81.93,16975.0,81.2144,81.2738,81.2044,81.2044,16975.0
2017-03-21 14:40:00,81.95,81.95,81.85,81.86,27097.0,81.2243,81.2243,81.1252,81.1351,27097.0
2017-03-21 14:45:00,81.84,81.85,81.61,81.7,58736.0,81.1152,81.1252,80.8873,80.9765,58736.0
2017-03-21 14:50:00,81.7,81.76,81.63,81.74,35764.0,80.9765,81.036,80.9071,81.0161,35764.0
2017-03-21 14:55:00,81.74,81.79,81.66,81.77,26856.0,81.0161,81.0657,80.9368,81.0459,26856.0
2017-03-21 15:00:00,81.76,81.79,81.7,81.75,22597.0,81.036,81.0657,80.9765,81.026,22597.0
2017-03-21 15:05:00,81.74,81.83,81.73,81.77,36437.0,81.0161,81.1053,81.0062,81.0459,36437.0
2017-03-21 15:10:00,81.77,81.88,81.77,81.84,23927.0,81.0459,81.1549,81.0459,81.1152,23927.0
2017-03-21 15:15:00,81.84,81.86,81.75,81.8,43340.0,81.1152,81.1351,81.026,81.0756,43340.0
2017-03-21 15:20:00,81.79,81.79,81.7,81.77,67297.0,81.0657,81.0657,80.9765,81.0459,67297.0
2017-03-21 15:25:00,81.77,81.83,81.76,81.78,40973.0,81.0459,81.1053,81.036,81.0558,40973.0
2017-03-21 15:30:00,81.77,81.77,81.61,81.64,52745.0,81.0459,81.0459,80.8873,80.917,52745.0
2017-03-21 15:35:00,81.63,81.71,81.57,81.58,60038.0,80.9071,80.9864,80.8476,80.8575,60038.0
2017-03-21 15:40:00,81.57,81.62,81.51,81.51,57117.0,80.8476,80.8972,80.7882,80.7882,57117.0
2017-03-21 15:45:00,81.52,81.54,81.4,81.43,118649.0,80.7981,80.8179,80.6791,80.7089,118649.0
2017-03-21 15:50:00,81.42,81.5,81.37,81.5,119554.0,80.699,80.7783,80.6494,80.7783,119554.0
2017-03-21 15:55:00,81.51,81.61,81.48,81.56,190959.0,80.7882,80.8873,80.7584,80.8377,190959.0
2017-03-22 09:30:00,81.69,81.69,81.35,81.53,107035.0,80.9666,80.9666,80.6296,80.808,107035.0
2017-03-22 09:35:00,81.54,81.81,81.48,81.48,37886.0,80.8179,81.0855,80.7584,80.7584,37886.0
2017-03-22 09:40:00,81.48,81.73,81.48,81.64,45028.0,80.7584,81.0062,80.7584,80.917,45028.0
2017-03-22 09:45:00,81.63,81.76,81.59,81.59,46513.0,80.9071,81.036,80.8675,80.8675,46513.0
2017-03-22 09:50:00,81.62,81.63,81.38,81.47,30538.0,80.8972,80.9071,80.6593,80.7485,30538.0
2017-03-22 09:55:00,81.47,81.51,81.27,81.27,20491.0,80.7485,80.7882,80.5503,80.5503,20491.0
2017-03-22 10:00:00,81.3,81.57,81.28,81.49,33513.0,80.58,80.8476,80.5602,80.7683,33513.0
2017-03-22 10:05:00,81.5,81.57,81.39,81.55,36544.0,80.7783,80.8476,80.6692,80.8278,36544.0
2017-03-22 10:10:00,81.55,81.59,81.42,81.44,16315.0,80.8278,80.8675,80.699,80.7188,16315.0
2017-03-22 10:15:00,81.43,81.48,81.2,81.2,58620.0,80.7089,80.7584,80.4809,80.4809,58620.0
2017-03-22 10:20:00,81.2,81.47,81.2,81.4,48753.0,80.4809,80.7485,80.4809,80.6791,48753.0
2017-03-22 10:25:00,81.42,81.43,81.26,81.28,26177.0,80.699,80.7089,80.5404,80.5602,26177.0
2017-03-22 10:30:00,81.27,81.31,81.14,81.28,24298.0,80.5503,80.5899,80.4214,80.5602,24298.0
2017-03-22 10:35:00,81.28,81.55,81.26,81.46,44828.0,80.5602,80.8278,80.5404,80.7386,44828.0
2017-03-22 10:40:00,81.45,81.53,81.4,81.41,37009.0,80.7287,80.808,80.6791,80.6891,37009.0
2017-03-22 10:45:00,81.4,81.44,81.36,81.39,28893.0,80.6791,80.7188,80.6395,80.6692,28893.0
2017-03-22 10:50:00,81.39,81.6,81.39,81.6,29547.0,80.6692,80.8774,80.6692,80.8774,29547.0
2017-03-22 10:55:00,81.58,81.59,81.44,81.55,141375.0,80.8575,80.8675,80.7188,80.8278,141375.0
2017-03-22 11:00:00,81.56,81.56,81.31,81.36,65473.0,80.8377,80.8377,80.5899,80.6395,65473.0
2017-03-22 11:05:00,81.38,81.43,81.3,81.32,45022.0,80.6593,80.7089,80.58,80.5999,45022.0
2017-03-22 11:10:00,81.35,81.41,81.26,81.28,102936.0,80.6296,80.6891,80.5404,80.5602,102936.0
2017-03-22 11:15:00,81.28,81.57,81.28,81.54,110213.0,80.5602,80.8476,80.5602,80.8179,110213.0
2017-03-22 11:20:00,81.53,81.72,81.53,81.69,37939.0,80.808,80.9963,80.808,80.9666,37939.0
2017-03-22 11:25:00,81.67,81.82,81.65,81.8,26730.0,80.9468,81.0954,80.9269,81.0756,26730.0
2017-03-22 11:30:00,81.82,81.83,81.66,81.69,33427.0,81.0954,81.1053,80.9368,80.9666,33427.0
2017-03-22 11:35:00,81.68,81.82,81.67,81.78,15147.0,80.9567,81.0954,80.9468,81.0558,15147.0
2017-03-22 11:40:00,81.76,81.9,81.76,81.89,13276.0,81.036,81.1747,81.036,81.1648,13276.0
2017-03-22 11:45:00,81.88,81.88,81.75,81.79,25190.0,81.1549,81.1549,81.026,81.0657,25190.0
2017-03-22 11:50:00,81.79,81.83,81.75,81.77,9662.0,81.0657,81.1053,81.026,81.0459,9662.0
2017-03-22 11:55:00,81.77,81.85,81.74,81.85,19858.0,81.0459,81.1252,81.0161,81.1252,19858.0
2017-03-22 12:00:00,81.85,81.86,81.77,81.85,11609.0,81.1252,81.1351,81.0459,81.1252,11609.0
2017-03-22 12:05:00,81.86,81.89,81.79,81.84,14194.0,81.1351,81.1648,81.0657,81.1152,14194.0
2017-03-22 12:10:00,81.83,81.9,81.75,81.76,32505.0,81.1053,81.1747,81.026,81.036,32505.0
2017-03-22 12:15:00,81.75,81.83,81.73,81.73,12901.0,81.026,81.1053,81.0062,81.0062,12901.0
2017-03-22 12:20:00,81.73,81.8,81.69,81.79,15723.0,81.0062,81.0756,80.9666,81.0657,15723.0
2017-03-22 12:25:00,81.79,81.82,81.78,81.8,19434.0,81.0657,81.0954,81.0558,81.0756,19434.0
2017-03-22 12:30:00,81.8,81.82,81.72,81.73,40819.0,81.0756,81.0954,80.9963,81.0062,40819.0
2017-03-22 12:35:00,81.74,81.77,81.7,81.73,27645.0,81.0161,81.0459,80.9765,81.0062,27645.0
2017-03-22 12:40:00,81.73,81.8,81.7,81.72,32778.0,81.0062,81.0756,80.9765,80.9963,32778.0
2017-03-22 12:45:00,81.73,81.78,81.71,81.74,19753.0,81.0062,81.0558,80.9864,81.0161,19753.0
2017-03-22 12:50:00,81.74,81.75,81.59,81.63,25691.0,81.0161,81.026,80.8675,80.9071,25691.0
2017-03-22 12:55:00,81.65,81.71,81.63,81.7,20671.0,80.9269,80.9864,80.9071,80.9765,20671.0
2017-03-22 13:00:00,81.69,81.7,81.51,81.65,30725.0,80.9666,80.9765,80.7882,80.9269,30725.0
2017-03-22 13:05:00,81.65,81.66,81.56,81.64,13801.0,80.9269,80.9368,80.8377,80.917,13801.0
2017-03-22 13:10:00,81.64,81.66,81.6,81.62,10688.0,80.917,80.9368,80.8774,80.8972,10688.0
2017-03-22 13:15:00,81.62,81.74,81.61,81.67,20729.0,80.8972,81.0161,80.8873,80.9468,20729.0
2017-03-22 13:20:00,81.65,81.72,81.57,81.62,56708.0,80.9269,80.9963,80.8476,80.8972,56708.0
2017-03-22 13:25:00,81.61,81.65,81.56,81.62,14490.0,80.8873,80.9269,80.8377,80.8972,14490.0
2017-03-22 13:30:00,81.62,81.71,81.59,81.71,17274.0,80.8972,80.9864,80.8675,80.9864,17274.0
2017-03-22 13:35:00,81.71,81.71,81.64,81.66,16317.0,80.9864,80.9864,80.917,80.9368,16317.0
2017-03-22 13:40:00,81.67,81.69,81.6,81.62,19006.0,80.9468,80.9666,80.8774,80.8972,19006.0
2017-03-22 13:45:00,81.62,81.66,81.49,81.55,23496.0,80.8972,80.9368,80.7683,80.8278,23496.0
2017-03-22 13:50:00,81.56,81.57,81.49,81.52,10042.0,80.8377,80.8476,80.7683,80.7981,10042.0
2017-03-22 13:55:00,81.51,81.51,81.46,81.48,15115.0,80.7882,80.7882,80.7386,80.7584,15115.0
2017-03-22 14:00:00,81.49,81.62,81.49,81.62,20747.0,80.7683,80.8972,80.7683,80.8972,20747.0
2017-03-22 14:05:00,81.61,81.62,81.51,81.55,14252.0,80.8873,80.8972,80.7882,80.8278,14252.0
2017-03-22 14:10:00,81.55,81.6,81.54,81.56,17588.0,80.8278,80.8774,80.8179,80.8377,17588.0
2017-03-22 14:15:00,81.55,81.58,81.49,81.49,16487.0,80.8278,80.8575,80.7683,80.7683,16487.0
2017-03-22 14:20:00,81.49,81.57,81.49,81.56,24698.0,80.7683,80.8476,80.7683,80.8377,24698.0
2017-03-22 14:25:00,81.57,81.57,81.51,81.54,70121.0,80.8476,80.8476,80.7882,80.8179,70121.0
2017-03-22 14:30:00,81.54,81.57,81.53,81.55,24887.0,80.8179,80.8476,80.808,80.8278,24887.0
2017-03-22 14:35:00,81.55,81.64,81.52,81.63,16859.0,80.8278,80.917,80.7981,80.9071,16859.0
2017-03-22 14:40:00,81.64,81.64,81.56,81.6,13519.0,80.917,80.917,80.8377,80.8774,13519.0
2017-03-22 14:45:00,81.6,81.66,81.59,81.65,11936.0,80.8774,80.9368,80.8675,80.9269,11936.0
2017-03-22 14:50:00,81.64,81.73,81.63,81.71,24651.0,80.917,81.0062,80.9071,80.9864,24651.0
2017-03-22 14:55:00,81.71,81.84,81.66,81.79,71658.0,80.9864,81.1152,80.9368,81.0657,71658.0
2017-03-22 15:00:00,81.8,81.81,81.77,81.78,15060.0,81.0756,81.0855,81.0459,81.0558,15060.0
2017-03-22 15:05:00,81.78,81.79,81.74,81.77,17745.0,81.0558,81.0657,81.0161,81.0459,17745.0
2017-03-22 15:10:00,81.76,81.78,81.68,81.7,34416.0,81.036,81.0558,80.9567,80.9765,34416.0
2017-03-22 15:15:00,81.72,81.76,81.66,81.74,16516.0,80.9963,81.036,80.9368,81.0161,16516.0
2017-03-22 15:20:00,81.75,81.87,81.75,81.81,38254.0,81.026,81.145,81.026,81.0855,38254.0
2017-03-22 15:25:00,81.81,81.82,81.73,81.76,43860.0,81.0855,81.0954,81.0062,81.036,43860.0
2017-03-22 15:30:00,81.75,81.78,81.73,81.74,19417.0,81.026,81.0558,81.0062,81.0161,19417.0
2017-03-22 15:35:00,81.75,81.76,81.67,81.68,24710.0,81.026,81.036,80.9468,80.9567,24710.0
2017-03-22 15:40:00,81.69,81.76,81.65,81.72,32107.0,80.9666,81.036,80.9269,80.9963,32107.0
2017-03-22 15:45:00,81.71,81.81,81.71,81.8,58427.0,80.9864,81.0855,80.9864,81.0756,58427.0
2017-03-22 15:50:00,81.8,81.89,81.79,81.88,66722.0,81.0756,81.1648,81.0657,81.1549,66722.0
2017-03-22 15:55:00,81.88,81.97,81.85,81.88,130548.0,81.1549,81.2441,81.1252,81.1549,130548.0
2017-03-23 09:30:00,82.0,82.0,81.74,81.9,65942.0,81.2738,81.2738,81.0161,81.1747,65942.0
2017-03-23 09:35:00,81.86,82.08,81.82,81.95,37843.0,81.1351,81.3531,81.0954,81.2243,37843.0
2017-03-23 09:40:00,81.92,81.93,81.48,81.5,53922.0,81.1945,81.2044,80.7584,80.7783,53922.0
2017-03-23 09:45:00,81.56,81.79,81.56,81.73,20929.0,80.8377,81.0657,80.8377,81.0062,20929.0
2017-03-23 09:50:00,81.74,81.78,81.65,81.72,17761.0,81.0161,81.0558,80.9269,80.9963,17761.0
2017-03-23 09:55:00,81.72,81.8,81.68,81.72,24213.0,80.9963,81.0756,80.9567,80.9963,24213.0
2017-03-23 10:00:00,81.72,81.83,81.7,81.76,42347.0,80.9963,81.1053,80.9765,81.036,42347.0
2017-03-23 10:05:00,81.74,81.79,81.68,81.71,14762.0,81.0161,81.0657,80.9567,80.9864,14762.0
2017-03-23 10:10:00,81.7,81.77,81.61,81.61,17800.0,80.9765,81.0459,80.8873,80.8873,17800.0
2017-03-23 10:15:00,81.61,81.64,81.47,81.61,14142.0,80.8873,80.917,80.7485,80.8873,14142.0
2017-03-23 10:20:00,81.63,81.78,81.62,81.77,18029.0,80.9071,81.0558,80.8972,81.0459,18029.0
2017-03-23 10:25:00,81.78,81.78,81.7,81.71,27187.0,81.0558,81.0558,80.9765,80.9864,27187.0
2017-03-23 10:30:00,81.72,81.91,81.71,81.87,21815.0,80.9963,81.1846,80.9864,81.145,21815.0
2017-03-23 10:35:00,81.88,81.97,81.85,81.97,21641.0,81.1549,81.2441,81.1252,81.2441,21641.0
2017-03-23 10:40:00,81.97,82.01,81.93,81.97,14984.0,81.2441,81.2837,81.2044,81.2441,14984.0
2017-03-23 10:45:00,81.97,82.04,81.94,82.04,17454.0,81.2441,81.3135,81.2144,81.3135,17454.0
2017-03-23 10:50:00,82.04,82.09,82.02,82.08,30202.0,81.3135,81.363,81.2937,81.3531,30202.0
2017-03-23 10:55:00,82.08,82.11,82.06,82.08,48946.0,81.3531,81.3829,81.3333,81.3531,48946.0
2017-03-23 11:00:00,82.09,82.21,82.08,82.18,37689.0,81.363,81.482,81.3531,81.4522,37689.0
2017-03-23 11:05:00,82.17,82.17,82.03,82.16,34489.0,81.4423,81.4423,81.3036,81.4324,34489.0
2017-03-23 11:10:00,82.16,82.29,82.1,82.24,16369.0,81.4324,81.5613,81.3729,81.5117,16369.0
2017-03-23 11:15:00,82.24,82.4,82.24,82.33,35141.0,81.5117,81.6703,81.5117,81.6009,35141.0
2017-03-23 11:20:00,82.32,82.33,82.25,82.32,18728.0,81.591,81.6009,81.5216,81.591,18728.0
2017-03-23 11:25:00,82.31,82.34,82.27,82.32,16110.0,81.5811,81.6108,81.5414,81.591,16110.0
2017-03-23 11:30:00,82.3,82.38,82.3,82.37,15863.0,81.5712,81.6505,81.5712,81.6406,15863.0
2017-03-23 11:35:00,82.36,82.38,82.26,82.29,9040.0,81.6306,81.6505,81.5315,81.5613,9040.0
2017-03-23 11:40:00,82.3,82.3,82.24,82.24,8428.0,81.5712,81.5712,81.5117,81.5117,8428.0
2017-03-23 11:45:00,82.23,82.24,82.15,82.19,7133.0,81.5018,81.5117,81.4225,81.4621,7133.0
2017-03-23 11:50:00,82.2,82.24,82.15,82.17,11856.0,81.4721,81.5117,81.4225,81.4423,11856.0
2017-03-23 11:55:00,82.18,82.25,82.16,82.17,13471.0,81.4522,81.5216,81.4324,81.4423,13471.0
2017-03-23 12:00:00,82.16,82.26,82.16,82.25,17041.0,81.4324,81.5315,81.4324,81.5216,17041.0
2017-03-23 12:05:00,82.25,82.29,82.2,82.22,7362.0,81.5216,81.5613,81.4721,81.4919,7362.0
2017-03-23 12:10:00,82.21,82.24,82.16,82.18,16800.0,81.482,81.5117,81.4324,81.4522,16800.0
2017-03-23 12:15:00,82.2,82.25,82.19,82.2,11437.0,81.4721,81.5216,81.4621,81.4721,11437.0
2017-03-23 12:20:00,82.2,82.22,82.16,82.2,9948.0,81.4721,81.4919,81.4324,81.4721,9948.0
2017-03-23 12:25:00,82.2,82.2,82.11,82.11,16452.0,81.4721,81.4721,81.3829,81.3829,16452.0
2017-03-23 12:30:00,82.11,82.16,82.03,82.11,52407.0,81.3829,81.4324,81.3036,81.3829,52407.0
2017-03-23 12:35:00,82.1,82.1,81.94,81.99,33813.0,81.3729,81.3729,81.2144,81.2639,33813.0
2017-03-23 12:40:00,81.98,82.01,81.92,81.92,12607.0,81.254,81.2837,81.1945,81.1945,12607.0
2017-03-23 12:45:00,81.94,82.02,81.91,81.98,13940.0,81.2144,81.2937,81.1846,81.254,13940.0
2017-03-23 12:50:00,81.98,81.99,81.96,81.97,13612.0,81.254,81.2639,81.2342,81.2441,13612.0
2017-03-23 12:55:00,81.97,82.0,81.93,82.0,21695.0,81.2441,81.2738,81.2044,81.2738,21695.0
2017-03-23 13:00:00,82.0,82.01,81.81,81.83,29489.0,81.2738,81.2837,81.0855,81.1053,29489.0
2017-03-23 13:05:00,81.82,81.89,81.73,81.73,16023.0,81.0954,81.1648,81.0062,81.0062,16023.0
2017-03-23 13:10:00,81.7,81.79,81.58,81.79,62781.0,80.9765,81.0657,80.8575,81.0657,62781.0
2017-03-23 13:15:00,81.78,81.91,81.73,81.79,38593.0,81.0558,81.1846,81.0062,81.0657,38593.0
2017-03-23 13:20:00,81.79,81.86,81.78,81.84,13587.0,81.0657,81.1351,81.0558,81.1152,13587.0
2017-03-23 13:25:00,81.84,81.87,81.71,81.72,18454.0,81.1152,81.145,80.9864,80.9963,18454.0
2017-03-23 13:30:00,81.73,81.84,81.72,81.83,17114.0,81.0062,81.1152,80.9963,81.1053,17114.0
2017-03-23 13:35:00,81.84,81.9,81.81,81.82,15937.0,81.1152,81.1747,81.0855,81.0954,15937.0
2017-03-23 13:40:00,81.82,81.92,81.78,81.87,16395.0,81.0954,81.1945,81.0558,81.145,16395.0
2017-03-23 13:45:00,81.88,81.91,81.84,81.85,16764.0,81.1549,81.1846,81.1152,81.1252,16764.0
2017-03-23 13:50:00,81.87,81.9,81.83,81.89,20880.0,81.145,81.1747,81.1053,81.1648,20880.0
2017-03-23 13:55:00,81.88,81.88,81.82,81.82,22022.0,81.1549,81.1549,81.0954,81.0954,22022.0
2017-03-23 14:00:00,81.8,81.9,81.8,81.88,14356.0,81.0756,81.1747,81.0756,81.1549,14356.0
2017-03-23 14:05:00,81.88,81.93,81.83,81.9,12924.0,81.1549,81.2044,81.1053,81.1747,12924.0
2017-03-23 14:10:00,81.89,81.91,81.85,81.86,3644.0,81.1648,81.1846,81.1252,81.1351,3644.0
2017-03-23 14:15:00,81.84,81.88,81.83,81.86,8150.0,81.1152,81.1549,81.1053,81.1351,8150.0
2017-03-23 14:20:00,81.87,81.88,81.83,81.84,10842.0,81.145,81.1549,81.1053,81.1152,10842.0
2017-03-23 14:25:00,81.83,81.91,81.82,81.84,15527.0,81.1053,81.1846,81.0954,81.1152,15527.0
2017-03-23 14:30:00,81.86,81.95,81.83,81.92,20437.0,81.1351,81.2243,81.1053,81.1945,20437.0
2017-03-23 14:35:00,81.9,81.9,81.78,81.81,32406.0,81.1747,81.1747,81.0558,81.0855,32406.0
2017-03-23 14:40:00,81.81,81.87,81.78,81.86,31087.0,81.0855,81.145,81.0558,81.1351,31087.0
2017-03-23 14:45:00,81.85,81.87,81.83,81.83,29710.0,81.1252,81.145,81.1053,81.1053,29710.0
2017-03-23 14:50:00,81.83,81.83,81.74,81.75,41936.0,81.1053,81.1053,81.0161,81.026,41936.0
2017-03-23 14:55:00,81.75,81.86,81.74,81.74,41833.0,81.026,81.1351,81.0161,81.0161,41833.0
2017-03-23 15:00:00,81.75,81.75,81.63,81.65,55844.0,81.026,81.026,80.9071,80.9269,55844.0
2017-03-23 15:05:00,81.65,81.73,81.64,81.69,45202.0,80.9269,81.0062,80.917,80.9666,45202.0
2017-03-23 15:10:00,81.69,81.7,81.61,81.67,57261.0,80.9666,80.9765,80.8873,80.9468,57261.0
2017-03-23 15:15:00,81.67,81.72,81.55,81.62,64381.0,80.9468,80.9963,80.8278,80.8972,64381.0
2017-03-23 15:20:00,81.62,81.7,81.61,81.62,49987.0,80.8972,80.9765,80.8873,80.8972,49987.0
2017-03-23 15:25:00,81.62,81.67,81.52,81.53,54012.0,80.8972,80.9468,80.7981,80.808,54012.0
2017-03-23 15:30:00,81.55,81.63,81.51,81.58,59444.0,80.8278,80.9071,80.7882,80.8575,59444.0
2017-03-23 15:35:00,81.58,81.65,81.57,81.62,38109.0,80.8575,80.9269,80.8476,80.8972,38109.0
2017-03-23 15:40:00,81.62,81.67,81.51,81.51,40593.0,80.8972,80.9468,80.7882,80.7882,40593.0
2017-03-23 15:45:00,81.5,81.61,81.48,81.6,85412.0,80.7783,80.8873,80.7584,80.8774,85412.0
2017-03-23 15:50:00,81.6,81.6,81.49,81.54,97343.0,80.8774,80.8774,80.7683,80.8179,97343.0
2017-03-23 15:55:00,81.53,81.6,81.46,81.52,251304.0,80.808,80.8774,80.7386,80.7981,251304.0
2017-03-24 09:30:00,81.88,81.97,81.66,81.74,57699.0,81.1549,81.2441,80.9368,81.0161,57699.0
2017-03-24 09:35:00,81.68,81.95,81.63,81.76,23059.0,80.9567,81.2243,80.9071,81.036,23059.0
2017-03-24 09:40:00,81.78,81.93,81.75,81.91,30502.0,81.0558,81.2044,81.026,81.1846,30502.0
2017-03-24 09:45:00,81.91,81.97,81.85,81.92,27335.0,81.1846,81.2441,81.1252,81.1945,27335.0
2017-03-24 09:50:00,81.9,81.9,81.77,81.88,62024.0,81.1747,81.1747,81.0459,81.1549,62024.0
2017-03-24 09:55:00,81.88,81.9,81.76,81.79,36633.0,81.1549,81.1747,81.036,81.0657,36633.0
2017-03-24 10:00:00,81.79,81.81,81.68,81.76,26160.0,81.0657,81.0855,80.9567,81.036,26160.0
2017-03-24 10:05:00,81.76,81.8,81.69,81.72,21390.0,81.036,81.0756,80.9666,80.9963,21390.0
2017-03-24 10:10:00,81.71,81.74,81.63,81.71,27292.0,80.9864,81.0161,80.9071,80.9864,27292.0
2017-03-24 10:15:00,81.72,81.87,81.72,81.85,19542.0,80.9963,81.145,80.9963,81.1252,19542.0
2017-03-24 10:20:00,81.86,81.86,81.63,81.68,33956.0,81.1351,81.1351,80.9071,80.9567,33956.0
2017-03-24 10:25:00,81.67,81.67,81.51,81.55,70783.0,80.9468,80.9468,80.7882,80.8278,70783.0
2017-03-24 10:30:00,81.55,81.74,81.52,81.7,40469.0,80.8278,81.0161,80.7981,80.9765,40469.0
2017-03-24 10:35:00,81.69,81.76,81.66,81.72,24849.0,80.9666,81.036,80.9368,80.9963,24849.0
2017-03-24 10:40:00,81.72,81.78,81.68,81.78,51770.0,80.9963,81.0558,80.9567,81.0558,51770.0
2017-03-24 10:45:00,81.78,81.89,81.76,81.88,32213.0,81.0558,81.1648,81.036,81.1549,32213.0
2017-03-24 10:50:00,81.87,81.91,81.8,81.84,57409.0,81.145,81.1846,81.0756,81.1152,57409.0
2017-03-24 10:55:00,81.84,81.91,81.81,81.88,36584.0,81.1152,81.1846,81.0855,81.1549,36584.0
2017-03-24 11:00:00,81.88,81.88,81.79,81.83,25824.0,81.1549,81.1549,81.0657,81.1053,25824.0
2017-03-24 11:05:00,81.84,81.89,81.8,81.84,36047.0,81.1152,81.1648,81.0756,81.1152,36047.0
2017-03-24 11:10:00,81.84,81.91,81.83,81.89,26996.0,81.1152,81.1846,81.1053,81.1648,26996.0
2017-03-24 11:15:00,81.89,81.93,81.83,81.85,17042.0,81.1648,81.2044,81.1053,81.1252,17042.0
2017-03-24 11:20:00,81.87,81.92,81.82,81.84,17182.0,81.145,81.1945,81.0954,81.1152,17182.0
2017-03-24 11:25:00,81.84,81.93,81.84,81.88,26987.0,81.1152,81.2044,81.1152,81.1549,26987.0
2017-03-24 11:30:00,81.88,81.94,81.87,81.93,24447.0,81.1549,81.2144,81.145,81.2044,24447.0
2017-03-24 11:35:00,81.92,81.99,81.9,81.98,20188.0,81.1945,81.2639,81.1747,81.254,20188.0
2017-03-24 11:40:00,81.97,82.02,81.95,82.02,55003.0,81.2441,81.2937,81.2243,81.2937,55003.0
2017-03-24 11:45:00,82.02,82.08,82.0,82.02,24687.0,81.2937,81.3531,81.2738,81.2937,24687.0
2017-03-24 11:50:00,82.03,82.1,82.02,82.07,41102.0,81.3036,81.3729,81.2937,81.3432,41102.0
2017-03-24 11:55:00,82.07,82.2,82.06,82.2,51969.0,81.3432,81.4721,81.3333,81.4721,51969.0
2017-03-24 12:00:00,82.2,82.22,82.14,82.17,22037.0,81.4721,81.4919,81.4126,81.4423,22037.0
2017-03-24 12:05:00,82.17,82.25,82.14,82.15,36645.0,81.4423,81.5216,81.4126,81.4225,36645.0
2017-03-24 12:10:00,82.15,82.2,81.9,82.01,54230.0,81.4225,81.4721,81.1747,81.2837,54230.0
2017-03-24 12:15:00,82.0,82.01,81.92,81.94,27202.0,81.2738,81.2837,81.1945,81.2144,27202.0
2017-03-24 12:20:00,81.9,81.96,81.83,81.92,28742.0,81.1747,81.2342,81.1053,81.1945,28742.0
2017-03-24 12:25:00,81.92,82.06,81.89,82.01,31045.0,81.1945,81.3333,81.1648,81.2837,31045.0
2017-03-24 12:30:00,82.03,82.07,81.92,81.96,20119.0,81.3036,81.3432,81.1945,81.2342,20119.0
2017-03-24 12:35:00,81.96,82.12,81.93,82.1,45131.0,81.2342,81.3928,81.2044,81.3729,45131.0
2017-03-24 12:40:00,82.09,82.12,81.99,81.99,33842.0,81.363,81.3928,81.2639,81.2639,33842.0
2017-03-24 12:45:00,82.01,82.06,81.98,82.01,105397.0,81.2837,81.3333,81.254,81.2837,105397.0
2017-03-24 12:50:00,82.01,82.05,81.9,81.96,35406.0,81.2837,81.3234,81.1747,81.2342,35406.0
2017-03-24 12:55:00,81.97,81.97,81.9,81.96,20662.0,81.2441,81.2441,81.1747,81.2342,20662.0
2017-03-24 13:00:00,81.96,82.03,81.95,82.0,38380.0,81.2342,81.3036,81.2243,81.2738,38380.0
2017-03-24 13:05:00,81.99,82.0,81.85,81.87,23159.0,81.2639,81.2738,81.1252,81.145,23159.0
2017-03-24 13:10:00,81.86,81.89,81.8,81.85,26390.0,81.1351,81.1648,81.0756,81.1252,26390.0
2017-03-24 13:15:00,81.83,81.86,81.81,81.83,14739.0,81.1053,81.1351,81.0855,81.1053,14739.0
2017-03-24 13:20:00,81.82,81.87,81.81,81.85,10574.0,81.0954,81.145,81.0855,81.1252,10574.0
2017-03-24 13:25:00,81.85,81.86,81.77,81.82,50739.0,81.1252,81.1351,81.0459,81.0954,50739.0
2017-03-24 13:30:00,81.82,81.84,81.68,81.72,81841.0,81.0954,81.1152,80.9567,80.9963,81841.0
2017-03-24 13:35:00,81.72,81.78,81.71,81.72,17354.0,80.9963,81.0558,80.9864,80.9963,17354.0
2017-03-24 13:40:00,81.72,81.78,81.71,81.76,17199.0,80.9963,81.0558,80.9864,81.036,17199.0
2017-03-24 13:45:00,81.76,81.78,81.72,81.74,13464.0,81.036,81.0558,80.9963,81.0161,13464.0
2017-03-24 13:50:00,81.74,81.77,81.65,81.66,21004.0,81.0161,81.0459,80.9269,80.9368,21004.0
2017-03-24 13:55:00,81.66,81.68,81.56,81.6,18846.0,80.9368,80.9567,80.8377,80.8774,18846.0
2017-03-24 14:00:00,81.62,81.68,81.6,81.62,22863.0,80.8972,80.9567,80.8774,80.8972,22863.0
2017-03-24 14:05:00,81.63,81.67,81.58,81.63,58418.0,80.9071,80.9468,80.8575,80.9071,58418.0
2017-03-24 14:10:00,81.63,81.79,81.63,81.79,20966.0,80.9071,81.0657,80.9071,81.0657,20966.0
2017-03-24 14:15:00,81.78,81.81,81.73,81.81,21160.0,81.0558,81.0855,81.0062,81.0855,21160.0
2017-03-24 14:20:00,81.81,81.82,81.77,81.8,19178.0,81.0855,81.0954,81.0459,81.0756,19178.0
2017-03-24 14:25:00,81.8,81.8,81.72,81.73,14156.0,81.0756,81.0756,80.9963,81.0062,14156.0
2017-03-24 14:30:00,81.73,81.75,81.68,81.69,14805.0,81.0062,81.026,80.9567,80.9666,14805.0
2017-03-24 14:35:00,81.69,81.71,81.54,81.57,17496.0,80.9666,80.9864,80.8179,80.8476,17496.0
2017-03-24 14:40:00,81.57,81.62,81.54,81.54,16798.0,80.8476,80.8972,80.8179,80.8179,16798.0
2017-03-24 14:45:00,81.57,81.58,81.47,81.5,52507.0,80.8476,80.8575,80.7485,80.7783,52507.0
2017-03-24 14:50:00,81.5,81.51,81.35,81.37,57225.0,80.7783,80.7882,80.6296,80.6494,57225.0
2017-03-24 14:55:00,81.38,81.43,81.34,81.4,24458.0,80.6593,80.7089,80.6197,80.6791,24458.0
2017-03-24 15:00:00,81.41,81.42,81.29,81.32,45771.0,80.6891,80.699,80.5701,80.5999,45771.0
2017-03-24 15:05:00,81.32,81.42,81.31,81.4,31305.0,80.5999,80.699,80.5899,80.6791,31305.0
2017-03-24 15:10:00,81.41,81.45,81.37,81.4,23722.0,80.6891,80.7287,80.6494,80.6791,23722.0
2017-03-24 15:15:00,81.38,81.45,81.31,81.4,30886.0,80.6593,80.7287,80.5899,80.6791,30886.0
2017-03-24 15:20:00,81.41,81.49,81.38,81.47,36992.0,80.6891,80.7683,80.6593,80.7485,36992.0
2017-03-24 15:25:00,81.47,81.56,81.44,81.54,41379.0,80.7485,80.8377,80.7188,80.8179,41379.0
2017-03-24 15:30:00,81.53,81.63,81.42,81.6,61787.0,80.808,80.9071,80.699,80.8774,61787.0
2017-03-24 15:35:00,81.59,81.75,81.53,81.74,102544.0,80.8675,81.026,80.808,81.0161,102544.0
2017-03-24 15:40:00,81.75,81.86,81.73,81.81,63091.0,81.026,81.1351,81.0062,81.0855,63091.0
2017-03-24 15:45:00,81.8,81.8,81.58,81.68,127406.0,81.0756,81.0756,80.8575,80.9567,127406.0
2017-03-24 15:50:00,81.68,81.78,81.63,81.73,110375.0,80.9567,81.0558,80.9071,81.0062,110375.0
2017-03-24 15:55:00,81.72,81.77,81.57,81.62,220954.0,80.9963,81.0459,80.8476,80.8972,220954.0
2017-03-27 09:30:00,81.0,81.0,80.5,80.72,96247.0,80.2827,80.2827,79.7871,80.0052,96247.0
2017-03-27 09:35:00,80.68,80.95,80.66,80.86,45649.0,79.9655,80.2331,79.9457,80.1439,45649.0
2017-03-27 09:40:00,80.85,80.88,80.65,80.77,54058.0,80.134,80.1637,79.9358,80.0547,54058.0
2017-03-27 09:45:00,80.73,80.87,80.7,80.86,37171.0,80.0151,80.1538,79.9853,80.1439,37171.0
2017-03-27 09:50:00,80.86,81.06,80.85,80.88,51532.0,80.1439,80.3422,80.134,80.1637,51532.0
2017-03-27 09:55:00,80.85,81.11,80.8,81.08,109973.0,80.134,80.3917,80.0845,80.362,109973.0
2017-03-27 10:00:00,81.07,81.14,80.95,81.11,34173.0,80.3521,80.4214,80.2331,80.3917,34173.0
2017-03-27 10:05:00,81.11,81.3,81.08,81.22,68306.0,80.3917,80.58,80.362,80.5007,68306.0
2017-03-27 10:10:00,81.23,81.34,81.16,81.21,27965.0,80.5106,80.6197,80.4413,80.4908,27965.0
2017-03-27 10:15:00,81.21,81.36,81.2,81.29,38661.0,80.4908,80.6395,80.4809,80.5701,38661.0
2017-03-27 10:20:00,81.3,81.45,81.27,81.39,26382.0,80.58,80.7287,80.5503,80.6692,26382.0
2017-03-27 10:25:00,81.39,81.4,81.29,81.32,11944.0,80.6692,80.6791,80.5701,80.5999,11944.0
2017-03-27 10:30:00,81.31,81.38,81.28,81.33,31912.0,80.5899,80.6593,80.5602,80.6098,31912.0
2017-03-27 10:35:00,81.34,81.34,81.19,81.25,55815.0,80.6197,80.6197,80.471,80.5305,55815.0
2017-03-27 10:40:00,81.25,81.41,81.21,81.4,38592.0,80.5305,80.6891,80.4908,80.6791,38592.0
2017-03-27 10:45:00,81.39,81.47,81.26,81.27,83584.0,80.6692,80.7485,80.5404,80.5503,83584.0
2017-03-27 10:50:00,81.28,81.34,81.23,81.23,22021.0,80.5602,80.6197,80.5106,80.5106,22021.0
2017-03-27 10:55:00,81.22,81.32,81.2,81.27,22252.0,80.5007,80.5999,80.4809,80.5503,22252.0
2017-03-27 11:00:00,81.27,81.29,81.21,81.22,19091.0,80.5503,80.5701,80.4908,80.5007,19091.0
2017-03-27 11:05:00,81.2,81.21,81.12,81.16,52237.0,80.4809,80.4908,80.4016,80.4413,52237.0
2017-03-27 11:10:00,81.18,81.21,81.12,81.13,81923.0,80.4611,80.4908,80.4016,80.4115,81923.0
2017-03-27 11:15:00,81.13,81.32,81.13,81.27,29694.0,80.4115,80.5999,80.4115,80.5503,29694.0
2017-03-27 11:20:00,81.28,81.41,81.27,81.34,31639.0,80.5602,80.6891,80.5503,80.6197,31639.0
2017-03-27 11:25:00,81.32,81.46,81.24,81.42,24747.0,80.5999,80.7386,80.5206,80.699,24747.0
2017-03-27 11:30:00,81.43,81.65,81.43,81.51,47208.0,80.7089,80.9269,80.7089,80.7882,47208.0
2017-03-27 11:35:00,81.5,81.53,81.38,81.41,34361.0,80.7783,80.808,80.6593,80.6891,34361.0
2017-03-27 11:40:00,81.42,81.5,81.39,81.39,21770.0,80.699,80.7783,80.6692,80.6692,21770.0
2017-03-27 11:45:00,81.4,81.44,81.35,81.35,18814.0,80.6791,80.7188,80.6296,80.6296,18814.0
2017-03-27 11:50:00,81.32,81.37,81.28,81.34,13252.0,80.5999,80.6494,80.5602,80.6197,13252.0
2017-03-27 11:55:00,81.34,81.41,81.34,81.41,35027.0,80.6197,80.6891,80.6197,80.6891,35027.0
2017-03-27 12:00:00,81.41,81.53,81.35,81.51,35328.0,80.6891,80.808,80.6296,80.7882,35328.0
2017-03-27 12:05:00,81.51,81.55,81.46,81.47,38225.0,80.7882,80.8278,80.7386,80.7485,38225.0
2017-03-27 12:10:00,81.46,81.6,81.46,81.53,42689.0,80.7386,80.8774,80.7386,80.808,42689.0
2017-03-27 12:15:00,81.56,81.57,81.5,81.52,23530.0,80.8377,80.8476,80.7783,80.7981,23530.0
2017-03-27 12:20:00,81.53,81.54,81.48,81.51,28350.0,80.808,80.8179,80.7584,80.7882,28350.0
2017-03-27 12:25:00,81.51,81.51,81.46,81.51,28186.0,80.7882,80.7882,80.7386,80.7882,28186.0
2017-03-27 12:30:00,81.51,81.52,81.48,81.49,16569.0,80.7882,80.7981,80.7584,80.7683,16569.0
2017-03-27 12:35:00,81.5,81.5,81.45,81.47,63070.0,80.7783,80.7783,80.7287,80.7485,63070.0
2017-03-27 12:40:00,81.48,81.51,81.47,81.49,39605.0,80.7584,80.7882,80.7485,80.7683,39605.0
2017-03-27 12:45:00,81.48,81.48,81.44,81.46,62555.0,80.7584,80.7584,80.7188,80.7386,62555.0
2017-03-27 12:50:00,81.45,81.7,81.45,81.7,51220.0,80.7287,80.9765,80.7287,80.9765,51220.0
2017-03-27 12:55:00,81.69,81.69,81.59,81.61,44436.0,80.9666,80.9666,80.8675,80.8873,44436.0
2017-03-27 13:00:00,81.59,81.78,81.59,81.69,67281.0,80.8675,81.0558,80.8675,80.9666,67281.0
2017-03-27 13:05:00,81.68,81.71,81.59,81.6,27591.0,80.9567,80.9864,80.8675,80.8774,27591.0
2017-03-27 13:10:00,81.59,81.61,81.54,81.54,22658.0,80.8675,80.8873,80.8179,80.8179,22658.0
2017-03-27 13:15:00,81.54,81.61,81.54,81.6,24565.0,80.8179,80.8873,80.8179,80.8774,24565.0
2017-03-27 13:20:00,81.59,81.61,81.56,81.61,17240.0,80.8675,80.8873,80.8377,80.8873,17240.0
2017-03-27 13:25:00,81.61,81.61,81.5,81.51,36067.0,80.8873,80.8873,80.7783,80.7882,36067.0
2017-03-27 13:30:00,81.51,81.61,81.48,81.55,23945.0,80.7882,80.8873,80.7584,80.8278,23945.0
2017-03-27 13:35:00,81.54,81.55,81.46,81.48,19490.0,80.8179,80.8278,80.7386,80.7584,19490.0
2017-03-27 13:40:00,81.49,81.55,81.44,81.44,35278.0,80.7683,80.8278,80.7188,80.7188,35278.0
2017-03-27 13:45:00,81.43,81.45,81.39,81.41,11829.0,80.7089,80.7287,80.6692,80.6891,11829.0
2017-03-27 13:50:00,81.43,81.46,81.38,81.44,15854.0,80.7089,80.7386,80.6593,80.7188,15854.0
2017-03-27 13:55:00,81.45,81.49,81.4,81.4,26760.0,80.7287,80.7683,80.6791,80.6791,26760.0
2017-03-27 14:00:00,81.41,81.55,81.4,81.52,24234.0,80.6891,80.8278,80.6791,80.7981,24234.0
2017-03-27 14:05:00,81.52,81.6,81.52,81.53,17974.0,80.7981,80.8774,80.7981,80.808,17974.0
2017-03-27 14:10:00,81.53,81.54,81.46,81.46,33053.0,80.808,80.8179,80.7386,80.7386,33053.0
2017-03-27 14:15:00,81.46,81.49,81.4,81.4,29231.0,80.7386,80.7683,80.6791,80.6791,29231.0
2017-03-27 14:20:00,81.4,81.46,81.38,81.45,19720.0,80.6791,80.7386,80.6593,80.7287,19720.0
2017-03-27 14:25:00,81.45,81.5,81.4,81.49,25780.0,80.7287,80.7783,80.6791,80.7683,25780.0
2017-03-27 14:30:00,81.48,81.52,81.47,81.51,32272.0,80.7584,80.7981,80.7485,80.7882,32272.0
2017-03-27 14:35:00,81.51,81.52,81.46,81.46,15155.0,80.7882,80.7981,80.7386,80.7386,15155.0
2017-03-27 14:40:00,81.46,81.46,81.42,81.45,19959.0,80.7386,80.7386,80.699,80.7287,19959.0
2017-03-27 14:45:00,81.46,81.55,81.44,81.49,42329.0,80.7386,80.8278,80.7188,80.7683,42329.0
2017-03-27 14:50:00,81.48,81.58,81.48,81.55,13229.0,80.7584,80.8575,80.7584,80.8278,13229.0
2017-03-27 14:55:00,81.55,81.66,81.52,81.62,29499.0,80.8278,80.9368,80.7981,80.8972,29499.0
2017-03-27 15:00:00,81.62,81.66,81.57,81.64,36599.0,80.8972,80.9368,80.8476,80.917,36599.0
2017-03-27 15:05:00,81.63,81.63,81.57,81.61,20907.0,80.9071,80.9071,80.8476,80.8873,20907.0
2017-03-27 15:10:00,81.62,81.68,81.57,81.64,47743.0,80.8972,80.9567,80.8476,80.917,47743.0
2017-03-27 15:15:00,81.64,81.73,81.64,81.72,26704.0,80.917,81.0062,80.917,80.9963,26704.0
2017-03-27 15:20:00,81.73,81.76,81.71,81.73,40803.0,81.0062,81.036,80.9864,81.0062,40803.0
2017-03-27 15:25:00,81.74,81.77,81.65,81.65,37826.0,81.0161,81.0459,80.9269,80.9269,37826.0
2017-03-27 15:30:00,81.66,81.69,81.6,81.64,44866.0,80.9368,80.9666,80.8774,80.917,44866.0
2017-03-27 15:35:00,81.65,81.76,81.61,81.74,24748.0,80.9269,81.036,80.8873,81.0161,24748.0
2017-03-27 15:40:00,81.75,81.77,81.71,81.72,33247.0,81.026,81.0459,80.9864,80.9963,33247.0
2017-03-27 15:45:00,81.71,81.79,81.68,81.78,58963.0,80.9864,81.0657,80.9567,81.0558,58963.0
2017-03-27 15:50:00,81.78,81.79,81.69,81.72,60578.0,81.0558,81.0657,80.9666,80.9963,60578.0
2017-03-27 15:55:00,81.71,81.73,81.58,81.61,104042.0,80.9864,81.0062,80.8575,80.8873,104042.0
2017-03-28 09:30:00,81.48,81.6,81.3,81.4,134461.0,80.7584,80.8774,80.58,80.6791,134461.0
2017-03-28 09:35:00,81.41,81.69,81.41,81.57,63664.0,80.6891,80.9666,80.6891,80.8476,63664.0
2017-03-28 09:40:00,81.57,81.86,81.55,81.78,114623.0,80.8476,81.1351,80.8278,81.0558,114623.0
2017-03-28 09:45:00,81.81,82.0,81.74,81.96,134483.0,81.0855,81.2738,81.0161,81.2342,134483.0
2017-03-28 09:50:00,81.96,81.98,81.78,81.94,37814.0,81.2342,81.254,81.0558,81.2144,37814.0
2017-03-28 09:55:00,81.92,82.0,81.9,81.92,39590.0,81.1945,81.2738,81.1747,81.1945,39590.0
2017-03-28 10:00:00,81.93,82.12,81.91,82.08,105362.0,81.2044,81.3928,81.1846,81.3531,105362.0
2017-03-28 10:05:00,82.06,82.06,81.9,82.01,30046.0,81.3333,81.3333,81.1747,81.2837,30046.0
2017-03-28 10:10:00,81.99,82.06,81.89,81.89,29754.0,81.2639,81.3333,81.1648,81.1648,29754.0
2017-03-28 10:15:00,81.9,81.9,81.76,81.81,45191.0,81.1747,81.1747,81.036,81.0855,45191.0
2017-03-28 10:20:00,81.8,81.82,81.66,81.69,24660.0,81.0756,81.0954,80.9368,80.9666,24660.0
2017-03-28 10:25:00,81.67,81.73,81.63,81.72,13251.0,80.9468,81.0062,80.9071,80.9963,13251.0
2017-03-28 10:30:00,81.71,81.75,81.61,81.65,17694.0,80.9864,81.026,80.8873,80.9269,17694.0
2017-03-28 10:35:00,81.65,81.66,81.51,81.54,50989.0,80.9269,80.9368,80.7882,80.8179,50989.0
2017-03-28 10:40:00,81.54,81.69,81.53,81.62,25694.0,80.8179,80.9666,80.808,80.8972,25694.0
2017-03-28 10:45:00,81.64,81.64,81.53,81.56,27731.0,80.917,80.917,80.808,80.8377,27731.0
2017-03-28 10:50:00,81.59,81.59,81.51,81.58,22453.0,80.8675,80.8675,80.7882,80.8575,22453.0
2017-03-28 10:55:00,81.58,81.64,81.55,81.63,19701.0,80.8575,80.917,80.8278,80.9071,19701.0
2017-03-28 11:00:00,81.64,81.68,81.61,81.66,14974.0,80.917,80.9567,80.8873,80.9368,14974.0
2017-03-28 11:05:00,81.66,81.81,81.65,81.78,31771.0,80.9368,81.0855,80.9269,81.0558,31771.0
2017-03-28 11:10:00,81.78,81.83,81.76,81.81,27525.0,81.0558,81.1053,81.036,81.0855,27525.0
2017-03-28 11:15:00,81.81,81.83,81.76,81.79,14356.0,81.0855,81.1053,81.036,81.0657,14356.0
2017-03-28 11:20:00,81.8,81.81,81.74,81.75,18767.0,81.0756,81.0855,81.0161,81.026,18767.0
2017-03-28 11:25:00,81.76,81.77,81.67,81.69,31829.0,81.036,81.0459,80.9468,80.9666,31829.0
2017-03-28 11:30:00,81.68,81.74,81.63,81.73,29983.0,80.9567,81.0161,80.9071,81.0062,29983.0
2017-03-28 11:35:00,81.72,81.73,81.62,81.7,13593.0,80.9963,81.0062,80.8972,80.9765,13593.0
2017-03-28 11:40:00,81.72,81.75,81.63,81.65,66119.0,80.9963,81.026,80.9071,80.9269,66119.0
2017-03-28 11:45:00,81.65,81.77,81.64,81.77,29599.0,80.9269,81.0459,80.917,81.0459,29599.0
2017-03-28 11:50:00,81.78,81.88,81.78,81.87,34288.0,81.0558,81.1549,81.0558,81.145,34288.0
2017-03-28 11:55:00,81.86,81.95,81.84,81.89,50685.0,81.1351,81.2243,81.1152,81.1648,50685.0
2017-03-28 12:00:00,81.88,81.95,81.83,81.95,20463.0,81.1549,81.2243,81.1053,81.2243,20463.0
2017-03-28 12:05:00,81.96,81.96,81.88,81.94,11281.0,81.2342,81.2342,81.1549,81.2144,11281.0
2017-03-28 12:10:00,81.94,81.96,81.88,81.95,20509.0,81.2144,81.2342,81.1549,81.2243,20509.0
2017-03-28 12:15:00,81.94,81.96,81.87,81.89,10781.0,81.2144,81.2342,81.145,81.1648,10781.0
2017-03-28 12:20:00,81.9,81.92,81.86,81.87,11613.0,81.1747,81.1945,81.1351,81.145,11613.0
2017-03-28 12:25:00,81.88,81.92,81.86,81.88,10046.0,81.1549,81.1945,81.1351,81.1549,10046.0
2017-03-28 12:30:00,81.89,81.94,81.87,81.92,17130.0,81.1648,81.2144,81.145,81.1945,17130.0
2017-03-28 12:35:00,81.92,81.93,81.88,81.93,12204.0,81.1945,81.2044,81.1549,81.2044,12204.0
2017-03-28 12:40:00,81.92,81.93,81.82,81.83,20830.0,81.1945,81.2044,81.0954,81.1053,20830.0
2017-03-28 12:45:00,81.84,81.85,81.76,81.77,23601.0,81.1152,81.1252,81.036,81.0459,23601.0
2017-03-28 12:50:00,81.79,81.86,81.79,81.81,18640.0,81.0657,81.1351,81.0657,81.0855,18640.0
2017-03-28 12:55:00,81.81,81.87,81.81,81.83,14759.0,81.0855,81.145,81.0855,81.1053,14759.0
2017-03-28 13:00:00,81.85,81.89,81.76,81.83,26651.0,81.1252,81.1648,81.036,81.1053,26651.0
2017-03-28 13:05:00,81.84,81.88,81.8,81.87,18236.0,81.1152,81.1549,81.0756,81.145,18236.0
2017-03-28 13:10:00,81.87,81.98,81.87,81.98,17564.0,81.145,81.254,81.145,81.254,17564.0
2017-03-28 13:15:00,81.99,82.04,81.96,82.04,20825.0,81.2639,81.3135,81.2342,81.3135,20825.0
2017-03-28 13:20:00,82.05,82.07,82.0,82.0,18040.0,81.3234,81.3432,81.2738,81.2738,18040.0
2017-03-28 13:25:00,82.0,82.07,82.0,82.04,12430.0,81.2738,81.3432,81.2738,81.3135,12430.0
2017-03-28 13:30:00,82.05,82.1,82.01,82.08,31716.0,81.3234,81.3729,81.2837,81.3531,31716.0
2017-03-28 13:35:00,82.09,82.09,81.97,82.01,8555.0,81.363,81.363,81.2441,81.2837,8555.0
2017-03-28 13:40:00,82.0,82.07,81.99,82.07,11739.0,81.2738,81.3432,81.2639,81.3432,11739.0
2017-03-28 13:45:00,82.06,82.11,82.01,82.09,36576.0,81.3333,81.3829,81.2837,81.363,36576.0
2017-03-28 13:50:00,82.09,82.11,82.04,82.05,10498.0,81.363,81.3829,81.3135,81.3234,10498.0
2017-03-28 13:55:00,82.06,82.15,82.05,82.15,30229.0,81.3333,81.4225,81.3234,81.4225,30229.0
2017-03-28 14:00:00,82.15,82.18,82.13,82.17,28376.0,81.4225,81.4522,81.4027,81.4423,28376.0
2017-03-28 14:05:00,82.17,82.2,82.15,82.2,20226.0,81.4423,81.4721,81.4225,81.4721,20226.0
2017-03-28 14:10:00,82.2,82.25,82.19,82.23,31102.0,81.4721,81.5216,81.4621,81.5018,31102.0
2017-03-28 14:15:00,82.23,82.25,82.19,82.2,14923.0,81.5018,81.5216,81.4621,81.4721,14923.0
2017-03-28 14:20:00,82.2,82.28,82.2,82.27,22702.0,81.4721,81.5513,81.4721,81.5414,22702.0
2017-03-28 14:25:00,82.26,82.3,82.25,82.27,28599.0,81.5315,81.5712,81.5216,81.5414,28599.0
2017-03-28 14:30:00,82.27,82.27,82.17,82.2,26325.0,81.5414,81.5414,81.4423,81.4721,26325.0
2017-03-28 14:35:00,82.2,82.3,82.18,82.28,46313.0,81.4721,81.5712,81.4522,81.5513,46313.0
2017-03-28 14:40:00,82.27,82.29,82.23,82.28,68434.0,81.5414,81.5613,81.5018,81.5513,68434.0
2017-03-28 14:45:00,82.28,82.35,82.27,82.33,30812.0,81.5513,81.6207,81.5414,81.6009,30812.0
2017-03-28 14:50:00,82.34,82.34,82.22,82.25,29247.0,81.6108,81.6108,81.4919,81.5216,29247.0
2017-03-28 14:55:00,82.24,82.25,82.16,82.17,22858.0,81.5117,81.5216,81.4324,81.4423,22858.0
2017-03-28 15:00:00,82.17,82.24,82.16,82.23,24603.0,81.4423,81.5117,81.4324,81.5018,24603.0
2017-03-28 15:05:00,82.24,82.28,82.2,82.2,50766.0,81.5117,81.5513,81.4721,81.4721,50766.0
2017-03-28 15:10:00,82.2,82.34,82.17,82.33,54949.0,81.4721,81.6108,81.4423,81.6009,54949.0
2017-03-28 15:15:00,82.32,82.33,82.25,82.25,28874.0,81.591,81.6009,81.5216,81.5216,28874.0
2017-03-28 15:20:00,82.25,82.26,82.18,82.21,32607.0,81.5216,81.5315,81.4522,81.482,32607.0
2017-03-28 15:25:00,82.21,82.29,82.21,82.28,28086.0,81.482,81.5613,81.482,81.5513,28086.0
2017-03-28 15:30:00,82.27,82.31,82.25,82.29,36664.0,81.5414,81.5811,81.5216,81.5613,36664.0
2017-03-28 15:35:00,82.28,82.28,82.23,82.24,35458.0,81.5513,81.5513,81.5018,81.5117,35458.0
2017-03-28 15:40:00,82.23,82.28,82.2,82.23,42150.0,81.5018,81.5513,81.4721,81.5018,42150.0
2017-03-28 15:45:00,82.23,82.23,82.17,82.2,65807.0,81.5018,81.5018,81.4423,81.4721,65807.0
2017-03-28 15:50:00,82.2,82.2,82.13,82.18,76821.0,81.4721,81.4721,81.4027,81.4522,76821.0
2017-03-28 15:55:00,82.18,82.26,82.12,82.13,115758.0,81.4522,81.5315,81.3928,81.4027,115758.0
2017-03-29 09:30:00,82.04,82.09,81.75,81.86,97302.0,81.3135,81.363,81.026,81.1351,97302.0
2017-03-29 09:35:00,81.87,81.88,81.66,81.8,49151.0,81.145,81.1549,80.9368,81.0756,49151.0
2017-03-29 09:40:00,81.78,82.25,81.76,82.15,54614.0,81.0558,81.5216,81.036,81.4225,54614.0
2017-03-29 09:45:00,82.13,82.13,81.95,82.03,37751.0,81.4027,81.4027,81.2243,81.3036,37751.0
2017-03-29 09:50:00,82.01,82.01,81.84,81.9,33995.0,81.2837,81.2837,81.1152,81.1747,33995.0
2017-03-29 09:55:00,81.92,82.03,81.91,82.01,27436.0,81.1945,81.3036,81.1846,81.2837,27436.0
2017-03-29 10:00:00,82.03,82.05,81.9,81.95,32162.0,81.3036,81.3234,81.1747,81.2243,32162.0
2017-03-29 10:05:00,81.93,81.99,81.88,81.91,26277.0,81.2044,81.2639,81.1549,81.1846,26277.0
2017-03-29 10:10:00,81.91,82.13,81.91,81.97,46121.0,81.1846,81.4027,81.1846,81.2441,46121.0
2017-03-29 10:15:00,81.99,82.04,81.97,82.01,23295.0,81.2639,81.3135,81.2441,81.2837,23295.0
2017-03-29 10:20:00,82.01,82.05,81.98,82.01,24691.0,81.2837,81.3234,81.254,81.2837,24691.0
2017-03-29 10:25:00,82.03,82.21,82.03,82.21,31392.0,81.3036,81.482,81.3036,81.482,31392.0
2017-03-29 10:30:00,82.22,82.31,82.18,82.25,24594.0,81.4919,81.5811,81.4522,81.5216,24594.0
2017-03-29 10:35:00,82.24,82.28,82.23,82.24,17441.0,81.5117,81.5513,81.5018,81.5117,17441.0
2017-03-29 10:40:00,82.25,82.28,82.18,82.21,21568.0,81.5216,81.5513,81.4522,81.482,21568.0
2017-03-29 10:45:00,82.21,82.27,82.21,82.21,19140.0,81.482,81.5414,81.482,81.482,19140.0
2017-03-29 10:50:00,82.21,82.22,82.16,82.18,20238.0,81.482,81.4919,81.4324,81.4522,20238.0
2017-03-29 10:55:00,82.17,82.2,82.14,82.19,19906.0,81.4423,81.4721,81.4126,81.4621,19906.0
2017-03-29 11:00:00,82.19,82.2,82.11,82.13,36150.0,81.4621,81.4721,81.3829,81.4027,36150.0
2017-03-29 11:05:00,82.14,82.21,82.14,82.17,20023.0,81.4126,81.482,81.4126,81.4423,20023.0
2017-03-29 11:10:00,82.17,82.19,82.09,82.09,19038.0,81.4423,81.4621,81.363,81.363,19038.0
2017-03-29 11:15:00,82.1,82.13,82.05,82.1,13237.0,81.3729,81.4027,81.3234,81.3729,13237.0
2017-03-29 11:20:00,82.11,82.14,82.05,82.06,12474.0,81.3829,81.4126,81.3234,81.3333,12474.0
2017-03-29 11:25:00,82.06,82.17,82.04,82.16,17507.0,81.3333,81.4423,81.3135,81.4324,17507.0
2017-03-29 11:30:00,82.14,82.15,82.05,82.1,10892.0,81.4126,81.4225,81.3234,81.3729,10892.0
2017-03-29 11:35:00,82.09,82.11,81.94,81.94,17084.0,81.363,81.3829,81.2144,81.2144,17084.0
2017-03-29 11:40:00,81.94,82.01,81.93,81.98,15988.0,81.2144,81.2837,81.2044,81.254,15988.0
2017-03-29 11:45:00,81.99,81.99,81.91,81.98,30254.0,81.2639,81.2639,81.1846,81.254,30254.0
2017-03-29 11:50:00,81.98,81.99,81.91,81.97,14812.0,81.254,81.2639,81.1846,81.2441,14812.0
2017-03-29 11:55:00,81.98,82.01,81.92,81.95,18607.0,81.254,81.2837,81.1945,81.2243,18607.0
2017-03-29 12:00:00,81.97,81.99,81.92,81.93,13452.0,81.2441,81.2639,81.1945,81.2044,13452.0
2017-03-29 12:05:00,81.92,82.03,81.92,82.02,35068.0,81.1945,81.3036,81.1945,81.2937,35068.0
2017-03-29 12:10:00,82.02,82.08,82.02,82.04,14071.0,81.2937,81.3531,81.2937,81.3135,14071.0
2017-03-29 12:15:00,82.05,82.12,82.04,82.08,16301.0,81.3234,81.3928,81.3135,81.3531,16301.0
2017-03-29 12:20:00,82.08,82.11,82.07,82.09,13492.0,81.3531,81.3829,81.3432,81.363,13492.0
2017-03-29 12:25:00,82.09,82.12,82.07,82.09,12166.0,81.363,81.3928,81.3432,81.363,12166.0
2017-03-29 12:30:00,82.09,82.11,82.06,82.09,11490.0,81.363,81.3829,81.3333,81.363,11490.0
2017-03-29 12:35:00,82.1,82.12,82.06,82.06,7862.0,81.3729,81.3928,81.3333,81.3333,7862.0
2017-03-29 12:40:00,82.06,82.11,82.02,82.11,7413.0,81.3333,81.3829,81.2937,81.3829,7413.0
2017-03-29 12:45:00,82.13,82.13,82.02,82.04,11272.0,81.4027,81.4027,81.2937,81.3135,11272.0
2017-03-29 12:50:00,82.03,82.06,82.01,82.05,11820.0,81.3036,81.3333,81.2837,81.3234,11820.0
2017-03-29 12:55:00,82.05,82.05,81.96,81.98,16010.0,81.3234,81.3234,81.2342,81.254,16010.0
2017-03-29 13:00:00,81.98,82.02,81.95,81.98,21016.0,81.254,81.2937,81.2243,81.254,21016.0
2017-03-29 13:05:00,81.99,82.04,81.97,82.01,9422.0,81.2639,81.3135,81.2441,81.2837,9422.0
2017-03-29 13:10:00,82.01,82.05,81.99,82.03,11460.0,81.2837,81.3234,81.2639,81.3036,11460.0
2017-03-29 13:15:00,82.04,82.09,82.01,82.02,20373.0,81.3135,81.363,81.2837,81.2937,20373.0
2017-03-29 13:20:00,82.03,82.06,81.97,82.05,34338.0,81.3036,81.3333,81.2441,81.3234,34338.0
2017-03-29 13:25:00,82.05,82.06,82.0,82.03,24388.0,81.3234,81.3333,81.2738,81.3036,24388.0
2017-03-29 13:30:00,82.04,82.05,82.01,82.02,16537.0,81.3135,81.3234,81.2837,81.2937,16537.0
2017-03-29 13:35:00,82.02,82.04,82.01,82.04,12002.0,81.2937,81.3135,81.2837,81.3135,12002.0
2017-03-29 13:40:00,82.04,82.06,82.02,82.06,12727.0,81.3135,81.3333,81.2937,81.3333,12727.0
2017-03-29 13:45:00,82.05,82.1,82.05,82.09,10049.0,81.3234,81.3729,81.3234,81.363,10049.0
2017-03-29 13:50:00,82.09,82.11,82.06,82.08,15631.0,81.363,81.3829,81.3333,81.3531,15631.0
2017-03-29 13:55:00,82.08,82.12,82.02,82.05,31596.0,81.3531,81.3928,81.2937,81.3234,31596.0
2017-03-29 14:00:00,82.03,82.04,81.99,82.04,14524.0,81.3036,81.3135,81.2639,81.3135,14524.0
2017-03-29 14:05:00,82.04,82.04,81.97,81.98,31978.0,81.3135,81.3135,81.2441,81.254,31978.0
2017-03-29 14:10:00,81.97,82.06,81.97,82.04,46401.0,81.2441,81.3333,81.2441,81.3135,46401.0
2017-03-29 14:15:00,82.04,82.14,82.02,82.14,54525.0,81.3135,81.4126,81.2937,81.4126,54525.0
2017-03-29 14:20:00,82.14,82.22,82.11,82.12,38106.0,81.4126,81.4919,81.3829,81.3928,38106.0
2017-03-29 14:25:00,82.12,82.24,82.11,82.23,17074.0,81.3928,81.5117,81.3829,81.5018,17074.0
2017-03-29 14:30:00,82.23,82.24,82.16,82.23,20685.0,81.5018,81.5117,81.4324,81.5018,20685.0
2017-03-29 14:35:00,82.22,82.27,82.2,82.22,19409.0,81.4919,81.5414,81.4721,81.4919,19409.0
2017-03-29 14:40:00,82.22,82.25,82.18,82.23,17504.0,81.4919,81.5216,81.4522,81.5018,17504.0
2017-03-29 14:45:00,82.23,82.27,82.22,82.23,11897.0,81.5018,81.5414,81.4919,81.5018,11897.0
2017-03-29 14:50:00,82.22,82.31,82.21,82.3,36898.0,81.4919,81.5811,81.482,81.5712,36898.0
2017-03-29 14:55:00,82.32,82.33,82.29,82.32,32364.0,81.591,81.6009,81.5613,81.591,32364.0
2017-03-29 15:00:00,82.32,82.34,82.26,82.3,35644.0,81.591,81.6108,81.5315,81.5712,35644.0
2017-03-29 15:05:00,82.3,82.34,82.29,82.33,27588.0,81.5712,81.6108,81.5613,81.6009,27588.0
2017-03-29 15:10:00,82.33,82.34,82.26,82.29,20714.0,81.6009,81.6108,81.5315,81.5613,20714.0
2017-03-29 15:15:00,82.29,82.34,82.26,82.32,32107.0,81.5613,81.6108,81.5315,81.591,32107.0
2017-03-29 15:20:00,82.32,82.39,82.31,82.36,19606.0,81.591,81.6604,81.5811,81.6306,19606.0
2017-03-29 15:25:00,82.35,82.43,82.35,82.42,17116.0,81.6207,81.7,81.6207,81.6901,17116.0
2017-03-29 15:30:00,82.41,82.44,82.4,82.42,27807.0,81.6802,81.7099,81.6703,81.6901,27807.0
2017-03-29 15:35:00,82.42,82.42,82.39,82.41,25230.0,81.6901,81.6901,81.6604,81.6802,25230.0
2017-03-29 15:40:00,82.41,82.44,82.39,82.39,37427.0,81.6802,81.7099,81.6604,81.6604,37427.0
2017-03-29 15:45:00,82.39,82.4,82.37,82.4,41620.0,81.6604,81.6703,81.6406,81.6703,41620.0
2017-03-29 15:50:00,82.4,82.41,82.36,82.38,65809.0,81.6703,81.6802,81.6306,81.6505,65809.0
2017-03-29 15:55:00,82.39,82.4,82.33,82.38,126224.0,81.6604,81.6703,81.6009,81.6505,126224.0
2017-03-30 09:30:00,82.25,82.3,82.02,82.14,75806.0,81.5216,81.5712,81.2937,81.4126,75806.0
2017-03-30 09:35:00,82.17,82.35,82.16,82.34,17974.0,81.4423,81.6207,81.4324,81.6108,17974.0
2017-03-30 09:40:00,82.35,82.47,82.3,82.4,29959.0,81.6207,81.7397,81.5712,81.6703,29959.0
2017-03-30 09:45:00,82.4,82.45,82.37,82.42,69250.0,81.6703,81.7198,81.6406,81.6901,69250.0
2017-03-30 09:50:00,82.42,82.48,82.37,82.38,54017.0,81.6901,81.7496,81.6406,81.6505,54017.0
2017-03-30 09:55:00,82.39,82.41,82.36,82.37,25010.0,81.6604,81.6802,81.6306,81.6406,25010.0
2017-03-30 10:00:00,82.36,82.5,82.35,82.47,18634.0,81.6306,81.7694,81.6207,81.7397,18634.0
2017-03-30 10:05:00,82.47,82.49,82.37,82.37,27015.0,81.7397,81.7595,81.6406,81.6406,27015.0
2017-03-30 10:10:00,82.37,82.4,82.34,82.35,28485.0,81.6406,81.6703,81.6108,81.6207,28485.0
2017-03-30 10:15:00,82.34,82.38,82.27,82.29,24919.0,81.6108,81.6505,81.5414,81.5613,24919.0
2017-03-30 10:20:00,82.29,82.29,82.25,82.27,17509.0,81.5613,81.5613,81.5216,81.5414,17509.0
2017-03-30 10:25:00,82.26,82.26,82.15,82.2,12582.0,81.5315,81.5315,81.4225,81.4721,12582.0
2017-03-30 10:30:00,82.2,82.28,82.18,82.28,15262.0,81.4721,81.5513,81.4522,81.5513,15262.0
2017-03-30 10:35:00,82.27,82.33,82.23,82.32,29508.0,81.5414,81.6009,81.5018,81.591,29508.0
2017-03-30 10:40:00,82.33,82.37,82.26,82.26,25103.0,81.6009,81.6406,81.5315,81.5315,25103.0
2017-03-30 10:45:00,82.27,82.34,82.26,82.32,22787.0,81.5414,81.6108,81.5315,81.591,22787.0
2017-03-30 10:50:00,82.33,82.45,82.33,82.45,85793.0,81.6009,81.7198,81.6009,81.7198,85793.0
2017-03-30 10:55:00,82.44,82.49,82.44,82.46,28365.0,81.7099,81.7595,81.7099,81.7298,28365.0
2017-03-30 11:00:00,82.47,82.48,82.41,82.45,21242.0,81.7397,81.7496,81.6802,81.7198,21242.0
2017-03-30 11:05:00,82.45,82.48,82.43,82.44,14852.0,81.7198,81.7496,81.7,81.7099,14852.0
2017-03-30 11:10:00,82.44,82.45,82.39,82.41,28586.0,81.7099,81.7198,81.6604,81.6802,28586.0
2017-03-30 11:15:00,82.41,82.46,82.41,82.45,34469.0,81.6802,81.7298,81.6802,81.7198,34469.0
2017-03-30 11:20:00,82.46,82.48,82.42,82.43,20215.0,81.7298,81.7496,81.6901,81.7,20215.0
2017-03-30 11:25:00,82.44,82.46,82.37,82.38,28126.0,81.7099,81.7298,81.6406,81.6505,28126.0
2017-03-30 11:30:00,82.38,82.41,82.35,82.35,23903.0,81.6505,81.6802,81.6207,81.6207,23903.0
2017-03-30 11:35:00,82.36,82.38,82.33,82.33,19498.0,81.6306,81.6505,81.6009,81.6009,19498.0
2017-03-30 11:40:00,82.33,82.35,82.26,82.28,56081.0,81.6009,81.6207,81.5315,81.5513,56081.0
2017-03-30 11:45:00,82.28,82.31,82.27,82.27,12349.0,81.5513,81.5811,81.5414,81.5414,12349.0
2017-03-30 11:50:00,82.27,82.28,82.21,82.27,32061.0,81.5414,81.5513,81.482,81.5414,32061.0
2017-03-30 11:55:00,82.27,82.27,82.22,82.23,20640.0,81.5414,81.5414,81.4919,81.5018,20640.0
2017-03-30 12:00:00,82.23,82.26,82.16,82.16,88729.0,81.5018,81.5315,81.4324,81.4324,88729.0
2017-03-30 12:05:00,82.17,82.18,82.13,82.17,18399.0,81.4423,81.4522,81.4027,81.4423,18399.0
2017-03-30 12:10:00,82.18,82.19,82.13,82.13,26288.0,81.4522,81.4621,81.4027,81.4027,26288.0
2017-03-30 12:15:00,82.14,82.32,82.14,82.31,20629.0,81.4126,81.591,81.4126,81.5811,20629.0
2017-03-30 12:20:00,82.3,82.3,82.23,82.23,17951.0,81.5712,81.5712,81.5018,81.5018,17951.0
2017-03-30 12:25:00,82.24,82.34,82.24,82.31,12020.0,81.5117,81.6108,81.5117,81.5811,12020.0
2017-03-30 12:30:00,82.31,82.31,82.26,82.27,18541.0,81.5811,81.5811,81.5315,81.5414,18541.0
2017-03-30 12:35:00,82.27,82.29,82.14,82.15,40635.0,81.5414,81.5613,81.4126,81.4225,40635.0
2017-03-30 12:40:00,82.14,82.22,82.12,82.18,24048.0,81.4126,81.4919,81.3928,81.4522,24048.0
2017-03-30 12:45:00,82.17,82.21,82.09,82.13,29995.0,81.4423,81.482,81.363,81.4027,29995.0
2017-03-30 12:50:00,82.13,82.14,82.07,82.1,21452.0,81.4027,81.4126,81.3432,81.3729,21452.0
2017-03-30 12:55:00,82.1,82.1,82.03,82.04,18937.0,81.3729,81.3729,81.3036,81.3135,18937.0
2017-03-30 13:00:00,82.05,82.1,82.03,82.1,28344.0,81.3234,81.3729,81.3036,81.3729,28344.0
2017-03-30 13:05:00,82.1,82.11,82.06,82.06,14865.0,81.3729,81.3829,81.3333,81.3333,14865.0
2017-03-30 13:10:00,82.08,82.12,82.07,82.11,10901.0,81.3531,81.3928,81.3432,81.3829,10901.0
2017-03-30 13:15:00,82.09,82.11,82.01,82.02,29319.0,81.363,81.3829,81.2837,81.2937,29319.0
2017-03-30 13:20:00,82.03,82.14,82.01,82.12,14818.0,81.3036,81.4126,81.2837,81.3928,14818.0
2017-03-30 13:25:00,82.12,82.13,82.08,82.08,12672.0,81.3928,81.4027,81.3531,81.3531,12672.0
2017-03-30 13:30:00,82.09,82.13,82.08,82.13,17985.0,81.363,81.4027,81.3531,81.4027,17985.0
2017-03-30 13:35:00,82.14,82.14,82.08,82.13,15532.0,81.4126,81.4126,81.3531,81.4027,15532.0
2017-03-30 13:40:00,82.14,82.21,82.14,82.17,33143.0,81.4126,81.482,81.4126,81.4423,33143.0
2017-03-30 13:45:00,82.16,82.16,82.13,82.13,11983.0,81.4324,81.4324,81.4027,81.4027,11983.0
2017-03-30 13:50:00,82.12,82.13,82.09,82.11,18656.0,81.3928,81.4027,81.363,81.3829,18656.0
2017-03-30 13:55:00,82.11,82.11,82.08,82.11,12159.0,81.3829,81.3829,81.3531,81.3829,12159.0
2017-03-30 14:00:00,82.11,82.16,82.1,82.14,27039.0,81.3829,81.4324,81.3729,81.4126,27039.0
2017-03-30 14:05:00,82.14,82.22,82.13,82.21,32311.0,81.4126,81.4919,81.4027,81.482,32311.0
2017-03-30 14:10:00,82.21,82.25,82.2,82.23,12714.0,81.482,81.5216,81.4721,81.5018,12714.0
2017-03-30 14:15:00,82.23,82.29,82.23,82.26,16697.0,81.5018,81.5613,81.5018,81.5315,16697.0
2017-03-30 14:20:00,82.27,82.29,82.26,82.28,19678.0,81.5414,81.5613,81.5315,81.5513,19678.0
2017-03-30 14:25:00,82.28,82.32,82.27,82.31,17809.0,81.5513,81.591,81.5414,81.5811,17809.0
2017-03-30 14:30:00,82.31,82.37,82.29,82.36,27360.0,81.5811,81.6406,81.5613,81.6306,27360.0
2017-03-30 14:35:00,82.37,82.43,82.34,82.42,42790.0,81.6406,81.7,81.6108,81.6901,42790.0
2017-03-30 14:40:00,82.43,82.44,82.34,82.39,46731.0,81.7,81.7099,81.6108,81.6604,46731.0
2017-03-30 14:45:00,82.38,82.42,82.34,82.42,19899.0,81.6505,81.6901,81.6108,81.6901,19899.0
2017-03-30 14:50:00,82.42,82.45,82.36,82.37,30433.0,81.6901,81.7198,81.6306,81.6406,30433.0
2017-03-30 14:55:00,82.37,82.42,82.35,82.39,25176.0,81.6406,81.6901,81.6207,81.6604,25176.0
2017-03-30 15:00:00,82.39,82.44,82.38,82.4,25956.0,81.6604,81.7099,81.6505,81.6703,25956.0
2017-03-30 15:05:00,82.41,82.42,82.38,82.39,23090.0,81.6802,81.6901,81.6505,81.6604,23090.0
2017-03-30 15:10:00,82.39,82.4,82.33,82.37,49653.0,81.6604,81.6703,81.6009,81.6406,49653.0
2017-03-30 15:15:00,82.37,82.39,82.35,82.39,23246.0,81.6406,81.6604,81.6207,81.6604,23246.0
2017-03-30 15:20:00,82.38,82.45,82.38,82.45,35168.0,81.6505,81.7198,81.6505,81.7198,35168.0
2017-03-30 15:25:00,82.44,82.45,82.41,82.43,35696.0,81.7099,81.7198,81.6802,81.7,35696.0
2017-03-30 15:30:00,82.42,82.43,82.37,82.43,46855.0,81.6901,81.7,81.6406,81.7,46855.0
2017-03-30 15:35:00,82.44,82.45,82.4,82.42,48462.0,81.7099,81.7198,81.6703,81.6901,48462.0
2017-03-30 15:40:00,82.42,82.48,82.39,82.48,53827.0,81.6901,81.7496,81.6604,81.7496,53827.0
2017-03-30 15:45:00,82.48,82.5,82.47,82.48,125945.0,81.7496,81.7694,81.7397,81.7496,125945.0
2017-03-30 15:50:00,82.49,82.5,82.46,82.5,107100.0,81.7595,81.7694,81.7298,81.7694,107100.0
2017-03-30 15:55:00,82.5,82.59,82.49,82.56,250435.0,81.7694,81.8586,81.7595,81.8289,250435.0
2017-03-31 09:30:00,82.27,82.44,82.19,82.35,124196.0,81.5414,81.7099,81.4621,81.6207,124196.0
2017-03-31 09:35:00,82.35,82.49,82.32,82.42,58195.0,81.6207,81.7595,81.591,81.6901,58195.0
2017-03-31 09:40:00,82.45,82.53,82.36,82.49,24078.0,81.7198,81.7991,81.6306,81.7595,24078.0
2017-03-31 09:45:00,82.52,82.62,82.41,82.44,28000.0,81.7892,81.8883,81.6802,81.7099,28000.0
2017-03-31 09:50:00,82.44,82.65,82.43,82.6,29606.0,81.7099,81.9181,81.7,81.8685,29606.0
2017-03-31 09:55:00,82.6,82.67,82.53,82.54,19606.0,81.8685,81.9379,81.7991,81.809,19606.0
2017-03-31 10:00:00,82.56,82.74,82.55,82.71,28188.0,81.8289,82.0073,81.819,81.9775,28188.0
2017-03-31 10:05:00,82.72,82.73,82.65,82.65,26458.0,81.9875,81.9974,81.9181,81.9181,26458.0
2017-03-31 10:10:00,82.63,82.68,82.54,82.68,19798.0,81.8983,81.9478,81.809,81.9478,19798.0
2017-03-31 10:15:00,82.69,82.7,82.65,82.66,19139.0,81.9577,81.9676,81.9181,81.928,19139.0
2017-03-31 10:20:00,82.66,82.69,82.56,82.59,39030.0,81.928,81.9577,81.8289,81.8586,39030.0
2017-03-31 10:25:00,82.59,82.61,82.47,82.54,36753.0,81.8586,81.8784,81.7397,81.809,36753.0
2017-03-31 10:30:00,82.54,82.66,82.53,82.65,22402.0,81.809,81.928,81.7991,81.9181,22402.0
2017-03-31 10:35:00,82.65,82.76,82.63,82.73,66477.0,81.9181,82.0271,81.8983,81.9974,66477.0
2017-03-31 10:40:00,82.73,82.85,82.69,82.8,24656.0,81.9974,82.1163,81.9577,82.0667,24656.0
2017-03-31 10:45:00,82.8,82.86,82.77,82.86,24147.0,82.0667,82.1262,82.037,82.1262,24147.0
2017-03-31 10:50:00,82.84,82.84,82.75,82.81,14991.0,82.1064,82.1064,82.0172,82.0767,14991.0
2017-03-31 10:55:00,82.8,82.81,82.73,82.74,19194.0,82.0667,82.0767,81.9974,82.0073,19194.0
2017-03-31 11:00:00,82.74,82.79,82.73,82.74,19608.0,82.0073,82.0568,81.9974,82.0073,19608.0
2017-03-31 11:05:00,82.73,82.88,82.69,82.88,31523.0,81.9974,82.146,81.9577,82.146,31523.0
2017-03-31 11:10:00,82.88,82.93,82.83,82.89,41494.0,82.146,82.1956,82.0965,82.1559,41494.0
2017-03-31 11:15:00,82.9,82.91,82.79,82.79,14862.0,82.1659,82.1758,82.0568,82.0568,14862.0
2017-03-31 11:20:00,82.79,82.79,82.73,82.75,14237.0,82.0568,82.0568,81.9974,82.0172,14237.0
2017-03-31 11:25:00,82.75,82.75,82.7,82.71,14457.0,82.0172,82.0172,81.9676,81.9775,14457.0
2017-03-31 11:30:00,82.72,82.79,82.7,82.79,13832.0,81.9875,82.0568,81.9676,82.0568,13832.0
2017-03-31 11:35:00,82.79,82.79,82.72,82.76,16487.0,82.0568,82.0568,81.9875,82.0271,16487.0
2017-03-31 11:40:00,82.75,82.75,82.7,82.7,21040.0,82.0172,82.0172,81.9676,81.9676,21040.0
2017-03-31 11:45:00,82.7,82.71,82.66,82.68,10354.0,81.9676,81.9775,81.928,81.9478,10354.0
2017-03-31 11:50:00,82.69,82.69,82.63,82.68,7916.0,81.9577,81.9577,81.8983,81.9478,7916.0
2017-03-31 11:55:00,82.68,82.69,82.64,82.67,17160.0,81.9478,81.9577,81.9082,81.9379,17160.0
2017-03-31 12:00:00,82.67,82.76,82.67,82.75,12790.0,81.9379,82.0271,81.9379,82.0172,12790.0
2017-03-31 12:05:00,82.76,82.76,82.73,82.76,15618.0,82.0271,82.0271,81.9974,82.0271,15618.0
2017-03-31 12:10:00,82.77,82.82,82.75,82.8,11251.0,82.037,82.0866,82.0172,82.0667,11251.0
2017-03-31 12:15:00,82.79,82.81,82.72,82.73,15463.0,82.0568,82.0767,81.9875,81.9974,15463.0
2017-03-31 12:20:00,82.74,82.78,82.69,82.74,37651.0,82.0073,82.0469,81.9577,82.0073,37651.0
2017-03-31 12:25:00,82.74,82.78,82.74,82.76,12825.0,82.0073,82.0469,82.0073,82.0271,12825.0
2017-03-31 12:30:00,82.77,82.8,82.74,82.75,7135.0,82.037,82.0667,82.0073,82.0172,7135.0
2017-03-31 12:35:00,82.76,82.79,82.73,82.78,10759.0,82.0271,82.0568,81.9974,82.0469,10759.0
2017-03-31 12:40:00,82.8,82.83,82.78,82.8,10385.0,82.0667,82.0965,82.0469,82.0667,10385.0
2017-03-31 12:45:00,82.79,82.84,82.78,82.83,9648.0,82.0568,82.1064,82.0469,82.0965,9648.0
2017-03-31 12:50:00,82.82,82.84,82.79,82.79,6308.0,82.0866,82.1064,82.0568,82.0568,6308.0
2017-03-31 12:55:00,82.78,82.79,82.75,82.79,12369.0,82.0469,82.0568,82.0172,82.0568,12369.0
2017-03-31 13:00:00,82.79,82.81,82.76,82.77,16664.0,82.0568,82.0767,82.0271,82.037,16664.0
2017-03-31 13:05:00,82.76,82.78,82.74,82.75,13918.0,82.0271,82.0469,82.0073,82.0172,13918.0
2017-03-31 13:10:00,82.76,82.78,82.74,82.77,12047.0,82.0271,82.0469,82.0073,82.037,12047.0
2017-03-31 13:15:00,82.78,82.81,82.75,82.76,22332.0,82.0469,82.0767,82.0172,82.0271,22332.0
2017-03-31 13:20:00,82.75,82.76,82.71,82.72,7095.0,82.0172,82.0271,81.9775,81.9875,7095.0
2017-03-31 13:25:00,82.72,82.74,82.7,82.73,8825.0,81.9875,82.0073,81.9676,81.9974,8825.0
2017-03-31 13:30:00,82.74,82.77,82.73,82.76,28248.0,82.0073,82.037,81.9974,82.0271,28248.0
2017-03-31 13:35:00,82.76,82.8,82.74,82.8,30941.0,82.0271,82.0667,82.0073,82.0667,30941.0
2017-03-31 13:40:00,82.79,82.79,82.74,82.74,30393.0,82.0568,82.0568,82.0073,82.0073,30393.0
2017-03-31 13:45:00,82.75,82.77,82.73,82.77,16865.0,82.0172,82.037,81.9974,82.037,16865.0
2017-03-31 13:50:00,82.77,82.77,82.69,82.71,18016.0,82.037,82.037,81.9577,81.9775,18016.0
2017-03-31 13:55:00,82.72,82.73,82.64,82.66,18887.0,81.9875,81.9974,81.9082,81.928,18887.0
2017-03-31 14:00:00,82.65,82.68,82.56,82.56,18143.0,81.9181,81.9478,81.8289,81.8289,18143.0
2017-03-31 14:05:00,82.56,82.64,82.56,82.57,37534.0,81.8289,81.9082,81.8289,81.8388,37534.0
2017-03-31 14:10:00,82.58,82.59,82.53,82.59,28879.0,81.8487,81.8586,81.7991,81.8586,28879.0
2017-03-31 14:15:00,82.59,82.61,82.54,82.58,19478.0,81.8586,81.8784,81.809,81.8487,19478.0
2017-03-31 14:20:00,82.58,82.67,82.55,82.67,19326.0,81.8487,81.9379,81.819,81.9379,19326.0
2017-03-31 14:25:00,82.67,82.67,82.63,82.63,18607.0,81.9379,81.9379,81.8983,81.8983,18607.0
2017-03-31 14:30:00,82.64,82.67,82.62,82.67,16775.0,81.9082,81.9379,81.8883,81.9379,16775.0
2017-03-31 14:35:00,82.67,82.7,82.66,82.68,27431.0,81.9379,81.9676,81.928,81.9478,27431.0
2017-03-31 14:40:00,82.67,82.73,82.67,82.72,22124.0,81.9379,81.9974,81.9379,81.9875,22124.0
2017-03-31 14:45:00,82.71,82.72,82.67,82.68,23138.0,81.9775,81.9875,81.9379,81.9478,23138.0
2017-03-31 14:50:00,82.69,82.69,82.64,82.65,35565.0,81.9577,81.9577,81.9082,81.9181,35565.0
2017-03-31 14:55:00,82.65,82.72,82.64,82.66,16336.0,81.9181,81.9875,81.9082,81.928,16336.0
2017-03-31 15:00:00,82.66,82.7,82.65,82.68,30660.0,81.928,81.9676,81.9181,81.9478,30660.0
2017-03-31 15:05:00,82.69,82.69,82.65,82.68,40569.0,81.9577,81.9577,81.9181,81.9478,40569.0
2017-03-31 15:10:00,82.67,82.69,82.64,82.65,38515.0,81.9379,81.9577,81.9082,81.9181,38515.0
2017-03-31 15:15:00,82.65,82.68,82.64,82.64,28812.0,81.9181,81.9478,81.9082,81.9082,28812.0
2017-03-31 15:20:00,82.64,82.66,82.61,82.64,29103.0,81.9082,81.928,81.8784,81.9082,29103.0
2017-03-31 15:25:00,82.65,82.72,82.64,82.7,122527.0,81.9181,81.9875,81.9082,81.9676,122527.0
2017-03-31 15:30:00,82.7,82.82,82.7,82.79,53561.0,81.9676,82.0866,81.9676,82.0568,53561.0
2017-03-31 15:35:00,82.78,82.81,82.71,82.73,40512.0,82.0469,82.0767,81.9775,81.9974,40512.0
2017-03-31 15:40:00,82.71,82.78,82.7,82.72,42502.0,81.9775,82.0469,81.9676,81.9875,42502.0
2017-03-31 15:45:00,82.72,82.73,82.64,82.67,91499.0,81.9875,81.9974,81.9082,81.9379,91499.0
2017-03-31 15:50:00,82.67,82.68,82.57,82.62,96504.0,81.9379,81.9478,81.8388,81.8883,96504.0
2017-03-31 15:55:00,82.62,82.62,82.46,82.5,198174.0,81.8883,81.8883,81.7298,81.7694,198174.0
2017-04-03 09:30:00,82.61,82.84,82.59,82.7,124127.0,81.8784,82.1064,81.8586,81.9676,124127.0
2017-04-03 09:35:00,82.65,82.8,82.65,82.71,89378.0,81.9181,82.0667,81.9181,81.9775,89378.0
2017-04-03 09:40:00,82.7,82.83,82.67,82.79,67484.0,81.9676,82.0965,81.9379,82.0568,67484.0
2017-04-03 09:45:00,82.81,82.91,82.76,82.82,80304.0,82.0767,82.1758,82.0271,82.0866,80304.0
2017-04-03 09:50:00,82.84,82.87,82.73,82.74,73732.0,82.1064,82.1361,81.9974,82.0073,73732.0
2017-04-03 09:55:00,82.75,82.79,82.64,82.78,79083.0,82.0172,82.0568,81.9082,82.0469,79083.0
2017-04-03 10:00:00,82.79,82.98,82.74,82.96,84179.0,82.0568,82.2452,82.0073,82.2253,84179.0
2017-04-03 10:05:00,82.95,82.95,82.76,82.8,85063.0,82.2154,82.2154,82.0271,82.0667,85063.0
2017-04-03 10:10:00,82.79,82.82,82.67,82.75,48942.0,82.0568,82.0866,81.9379,82.0172,48942.0
2017-04-03 10:15:00,82.74,82.79,82.7,82.7,66558.0,82.0073,82.0568,81.9676,81.9676,66558.0
2017-04-03 10:20:00,82.69,82.78,82.61,82.62,53037.0,81.9577,82.0469,81.8784,81.8883,53037.0
2017-04-03 10:25:00,82.62,82.65,82.55,82.55,32931.0,81.8883,81.9181,81.819,81.819,32931.0
2017-04-03 10:30:00,82.55,82.59,82.28,82.33,48908.0,81.819,81.8586,81.5513,81.6009,48908.0
2017-04-03 10:35:00,82.34,82.47,82.34,82.42,34965.0,81.6108,81.7397,81.6108,81.6901,34965.0
2017-04-03 10:40:00,82.42,82.47,82.34,82.38,50529.0,81.6901,81.7397,81.6108,81.6505,50529.0
2017-04-03 10:45:00,82.37,82.4,82.1,82.17,112785.0,81.6406,81.6703,81.3729,81.4423,112785.0
2017-04-03 10:50:00,82.15,82.21,82.12,82.18,21419.0,81.4225,81.482,81.3928,81.4522,21419.0
2017-04-03 10:55:00,82.16,82.16,81.92,81.94,65530.0,81.4324,81.4324,81.1945,81.2144,65530.0
2017-04-03 11:00:00,81.93,82.03,81.93,81.96,45779.0,81.2044,81.3036,81.2044,81.2342,45779.0
2017-04-03 11:05:00,81.97,82.0,81.78,81.79,49177.0,81.2441,81.2738,81.0558,81.0657,49177.0
2017-04-03 11:10:00,81.8,81.82,81.72,81.78,54077.0,81.0756,81.0954,80.9963,81.0558,54077.0
2017-04-03 11:15:00,81.78,81.91,81.75,81.83,92413.0,81.0558,81.1846,81.026,81.1053,92413.0
2017-04-03 11:20:00,81.84,81.94,81.8,81.94,35849.0,81.1152,81.2144,81.0756,81.2144,35849.0
2017-04-03 11:25:00,81.94,82.0,81.89,81.97,27674.0,81.2144,81.2738,81.1648,81.2441,27674.0
2017-04-03 11:30:00,81.97,82.05,81.92,81.93,13686.0,81.2441,81.3234,81.1945,81.2044,13686.0
2017-04-03 11:35:00,81.9,81.98,81.84,81.91,29877.0,81.1747,81.254,81.1152,81.1846,29877.0
2017-04-03 11:40:00,81.89,81.96,81.87,81.95,31665.0,81.1648,81.2342,81.145,81.2243,31665.0
2017-04-03 11:45:00,81.95,81.97,81.85,81.87,32585.0,81.2243,81.2441,81.1252,81.145,32585.0
2017-04-03 11:50:00,81.86,81.93,81.83,81.84,19572.0,81.1351,81.2044,81.1053,81.1152,19572.0
2017-04-03 11:55:00,81.83,81.93,81.8,81.85,18710.0,81.1053,81.2044,81.0756,81.1252,18710.0
2017-04-03 12:00:00,81.84,81.84,81.58,81.59,34326.0,81.1152,81.1152,80.8575,80.8675,34326.0
2017-04-03 12:05:00,81.58,81.67,81.55,81.66,23754.0,80.8575,80.9468,80.8278,80.9368,23754.0
2017-04-03 12:10:00,81.65,81.77,81.63,81.74,21824.0,80.9269,81.0459,80.9071,81.0161,21824.0
2017-04-03 12:15:00,81.75,81.77,81.66,81.67,32003.0,81.026,81.0459,80.9368,80.9468,32003.0
2017-04-03 12:20:00,81.67,81.74,81.65,81.72,23692.0,80.9468,81.0161,80.9269,80.9963,23692.0
2017-04-03 12:25:00,81.72,81.73,81.66,81.7,11657.0,80.9963,81.0062,80.9368,80.9765,11657.0
2017-04-03 12:30:00,81.7,81.75,81.7,81.74,18169.0,80.9765,81.026,80.9765,81.0161,18169.0
2017-04-03 12:35:00,81.74,81.85,81.73,81.85,34262.0,81.0161,81.1252,81.0062,81.1252,34262.0
2017-04-03 12:40:00,81.85,81.97,81.84,81.97,12965.0,81.1252,81.2441,81.1152,81.2441,12965.0
2017-04-03 12:45:00,81.96,81.99,81.92,81.99,17355.0,81.2342,81.2639,81.1945,81.2639,17355.0
2017-04-03 12:50:00,81.97,82.0,81.93,81.98,25543.0,81.2441,81.2738,81.2044,81.254,25543.0
2017-04-03 12:55:00,81.97,81.99,81.94,81.98,19573.0,81.2441,81.2639,81.2144,81.254,19573.0
2017-04-03 13:00:00,81.99,81.99,81.95,81.97,25782.0,81.2639,81.2639,81.2243,81.2441,25782.0
2017-04-03 13:05:00,81.97,82.0,81.92,81.93,19490.0,81.2441,81.2738,81.1945,81.2044,19490.0
2017-04-03 13:10:00,81.94,82.07,81.93,82.05,21999.0,81.2144,81.3432,81.2044,81.3234,21999.0
2017-04-03 13:15:00,82.05,82.06,81.98,81.98,14855.0,81.3234,81.3333,81.254,81.254,14855.0
2017-04-03 13:20:00,81.97,82.05,81.96,82.04,17335.0,81.2441,81.3234,81.2342,81.3135,17335.0
2017-04-03 13:25:00,82.03,82.07,82.01,82.07,16403.0,81.3036,81.3432,81.2837,81.3432,16403.0
2017-04-03 13:30:00,82.07,82.07,82.03,82.04,24664.0,81.3432,81.3432,81.3036,81.3135,24664.0
2017-04-03 13:35:00,82.04,82.05,81.99,82.04,29004.0,81.3135,81.3234,81.2639,81.3135,29004.0
2017-04-03 13:40:00,82.03,82.04,81.93,81.98,20393.0,81.3036,81.3135,81.2044,81.254,20393.0
2017-04-03 13:45:00,81.97,81.99,81.91,81.92,57843.0,81.2441,81.2639,81.1846,81.1945,57843.0
2017-04-03 13:50:00,81.92,81.97,81.9,81.93,15526.0,81.1945,81.2441,81.1747,81.2044,15526.0
2017-04-03 13:55:00,81.92,82.0,81.9,81.99,16981.0,81.1945,81.2738,81.1747,81.2639,16981.0
2017-04-03 14:00:00,81.99,82.03,81.93,81.95,19991.0,81.2639,81.3036,81.2044,81.2243,19991.0
2017-04-03 14:05:00,81.95,81.99,81.93,81.98,11118.0,81.2243,81.2639,81.2044,81.254,11118.0
2017-04-03 14:10:00,81.98,82.01,81.92,82.0,12967.0,81.254,81.2837,81.1945,81.2738,12967.0
2017-04-03 14:15:00,81.99,82.0,81.93,81.95,19342.0,81.2639,81.2738,81.2044,81.2243,19342.0
2017-04-03 14:20:00,81.95,82.01,81.94,82.0,22832.0,81.2243,81.2837,81.2144,81.2738,22832.0
2017-04-03 14:25:00,82.0,82.18,82.0,82.18,24646.0,81.2738,81.4522,81.2738,81.4522,24646.0
2017-04-03 14:30:00,82.15,82.16,82.11,82.11,11062.0,81.4225,81.4324,81.3829,81.3829,11062.0
2017-04-03 14:35:00,82.11,82.15,82.09,82.1,26855.0,81.3829,81.4225,81.363,81.3729,26855.0
2017-04-03 14:40:00,82.1,82.23,82.09,82.22,30143.0,81.3729,81.5018,81.363,81.4919,30143.0
2017-04-03 14:45:00,82.22,82.22,82.15,82.17,22545.0,81.4919,81.4919,81.4225,81.4423,22545.0
2017-04-03 14:50:00,82.17,82.21,82.14,82.19,20883.0,81.4423,81.482,81.4126,81.4621,20883.0
2017-04-03 14:55:00,82.18,82.22,82.12,82.12,20668.0,81.4522,81.4919,81.3928,81.3928,20668.0
2017-04-03 15:00:00,82.13,82.21,82.11,82.21,18346.0,81.4027,81.482,81.3829,81.482,18346.0
2017-04-03 15:05:00,82.2,82.2,82.12,82.18,20129.0,81.4721,81.4721,81.3928,81.4522,20129.0
2017-04-03 15:10:00,82.19,82.3,82.18,82.29,43410.0,81.4621,81.5712,81.4522,81.5613,43410.0
2017-04-03 15:15:00,82.29,82.29,82.21,82.21,41671.0,81.5613,81.5613,81.482,81.482,41671.0
2017-04-03 15:20:00,82.22,82.35,82.2,82.34,49709.0,81.4919,81.6207,81.4721,81.6108,49709.0
2017-04-03 15:25:00,82.34,82.4,82.29,82.38,47153.0,81.6108,81.6703,81.5613,81.6505,47153.0
2017-04-03 15:30:00,82.38,82.39,82.3,82.35,37832.0,81.6505,81.6604,81.5712,81.6207,37832.0
2017-04-03 15:35:00,82.35,82.4,82.34,82.38,33315.0,81.6207,81.6703,81.6108,81.6505,33315.0
2017-04-03 15:40:00,82.38,82.42,82.36,82.39,59812.0,81.6505,81.6901,81.6306,81.6604,59812.0
2017-04-03 15:45:00,82.38,82.43,82.36,82.41,84021.0,81.6505,81.7,81.6306,81.6802,84021.0
2017-04-03 15:50:00,82.41,82.42,82.32,82.35,83679.0,81.6802,81.6901,81.591,81.6207,83679.0
2017-04-03 15:55:00,82.35,82.36,82.3,82.31,161676.0,81.6207,81.6306,81.5712,81.5811,161676.0
2017-04-04 09:30:00,82.74,83.0,82.53,82.83,131772.0,82.0073,82.265,81.7991,82.0965,131772.0
2017-04-04 09:35:00,82.83,83.0,82.73,82.94,96294.0,82.0965,82.265,81.9974,82.2055,96294.0
2017-04-04 09:40:00,82.97,83.13,82.94,83.1,144503.0,82.2352,82.3938,82.2055,82.3641,144503.0
2017-04-04 09:45:00,83.07,83.11,82.95,82.95,92585.0,82.3344,82.374,82.2154,82.2154,92585.0
2017-04-04 09:50:00,82.97,83.0,82.76,82.98,74820.0,82.2352,82.265,82.0271,82.2452,74820.0
2017-04-04 09:55:00,82.98,83.03,82.87,82.9,87724.0,82.2452,82.2947,82.1361,82.1659,87724.0
2017-04-04 10:00:00,82.9,83.04,82.76,82.79,124009.0,82.1659,82.3046,82.0271,82.0568,124009.0
2017-04-04 10:05:00,82.8,82.87,82.7,82.75,70263.0,82.0667,82.1361,81.9676,82.0172,70263.0
2017-04-04 10:10:00,82.76,82.8,82.58,82.71,64681.0,82.0271,82.0667,81.8487,81.9775,64681.0
2017-04-04 10:15:00,82.71,82.8,82.67,82.71,33350.0,81.9775,82.0667,81.9379,81.9775,33350.0
2017-04-04 10:20:00,82.69,82.69,82.56,82.61,49218.0,81.9577,81.9577,81.8289,81.8784,49218.0
2017-04-04 10:25:00,82.62,82.67,82.58,82.67,28962.0,81.8883,81.9379,81.8487,81.9379,28962.0
2017-04-04 10:30:00,82.67,82.79,82.65,82.67,84435.0,81.9379,82.0568,81.9181,81.9379,84435.0
2017-04-04 10:35:00,82.68,82.77,82.63,82.64,66698.0,81.9478,82.037,81.8983,81.9082,66698.0
2017-04-04 10:40:00,82.65,82.68,82.55,82.55,72220.0,81.9181,81.9478,81.819,81.819,72220.0
2017-04-04 10:45:00,82.56,82.73,82.55,82.6,60197.0,81.8289,81.9974,81.819,81.8685,60197.0
2017-04-04 10:50:00,82.61,82.75,82.57,82.63,77766.0,81.8784,82.0172,81.8388,81.8983,77766.0
2017-04-04 10:55:00,82.64,82.75,82.63,82.72,32946.0,81.9082,82.0172,81.8983,81.9875,32946.0
2017-04-04 11:00:00,82.71,82.73,82.64,82.73,35009.0,81.9775,81.9974,81.9082,81.9974,35009.0
2017-04-04 11:05:00,82.73,82.87,82.71,82.86,42759.0,81.9974,82.1361,81.9775,82.1262,42759.0
2017-04-04 11:10:00,82.86,83.03,82.81,82.9,84488.0,82.1262,82.2947,82.0767,82.1659,84488.0
2017-04-04 11:15:00,82.91,83.03,82.89,82.99,75335.0,82.1758,82.2947,82.1559,82.2551,75335.0
2017-04-04 11:20:00,82.98,82.98,82.91,82.96,57071.0,82.2452,82.2452,82.1758,82.2253,57071.0
2017-04-04 11:25:00,82.96,83.04,82.91,82.98,40859.0,82.2253,82.3046,82.1758,82.2452,40859.0
2017-04-04 11:30:00,82.98,83.06,82.97,83.0,59094.0,82.2452,82.3244,82.2352,82.265,59094.0
2017-04-04 11:35:00,83.0,83.02,82.94,82.95,27915.0,82.265,82.2848,82.2055,82.2154,27915.0
2017-04-04 11:40:00,82.96,82.98,82.92,82.92,24493.0,82.2253,82.2452,82.1857,82.1857,24493.0
2017-04-04 11:45:00,82.93,83.0,82.92,82.96,39937.0,82.1956,82.265,82.1857,82.2253,39937.0
2017-04-04 11:50:00,82.97,82.97,82.85,82.85,19780.0,82.2352,82.2352,82.1163,82.1163,19780.0
2017-04-04 11:55:00,82.85,82.87,82.82,82.82,34726.0,82.1163,82.1361,82.0866,82.0866,34726.0
2017-04-04 12:00:00,82.81,82.82,82.7,82.73,28763.0,82.0767,82.0866,81.9676,81.9974,28763.0
2017-04-04 12:05:00,82.73,82.77,82.71,82.75,28482.0,81.9974,82.037,81.9775,82.0172,28482.0
2017-04-04 12:10:00,82.74,82.78,82.72,82.74,13861.0,82.0073,82.0469,81.9875,82.0073,13861.0
2017-04-04 12:15:00,82.74,82.79,82.73,82.78,16283.0,82.0073,82.0568,81.9974,82.0469,16283.0
2017-04-04 12:20:00,82.76,82.79,82.72,82.75,25380.0,82.0271,82.0568,81.9875,82.0172,25380.0
2017-04-04 12:25:00,82.74,82.81,82.74,82.79,12632.0,82.0073,82.0767,82.0073,82.0568,12632.0
2017-04-04 12:30:00,82.79,82.8,82.73,82.75,27367.0,82.0568,82.0667,81.9974,82.0172,27367.0
2017-04-04 12:35:00,82.75,82.84,82.75,82.83,11696.0,82.0172,82.1064,82.0172,82.0965,11696.0
2017-04-04 12:40:00,82.83,82.83,82.78,82.79,9103.0,82.0965,82.0965,82.0469,82.0568,9103.0
2017-04-04 12:45:00,82.79,82.8,82.72,82.74,16764.0,82.0568,82.0667,81.9875,82.0073,16764.0
2017-04-04 12:50:00,82.73,82.75,82.7,82.73,26097.0,81.9974,82.0172,81.9676,81.9974,26097.0
2017-04-04 12:55:00,82.72,82.74,82.7,82.71,29065.0,81.9875,82.0073,81.9676,81.9775,29065.0
2017-04-04 13:00:00,82.71,82.73,82.7,82.72,38978.0,81.9775,81.9974,81.9676,81.9875,38978.0
2017-04-04 13:05:00,82.72,82.72,82.61,82.64,42177.0,81.9875,81.9875,81.8784,81.9082,42177.0
2017-04-04 13:10:00,82.65,82.72,82.64,82.7,18152.0,81.9181,81.9875,81.9082,81.9676,18152.0
2017-04-04 13:15:00,82.7,82.82,82.7,82.8,15148.0,81.9676,82.0866,81.9676,82.0667,15148.0
2017-04-04 13:20:00,82.8,82.81,82.77,82.78,16807.0,82.0667,82.0767,82.037,82.0469,16807.0
2017-04-04 13:25:00,82.79,82.79,82.77,82.77,27656.0,82.0568,82.0568,82.037,82.037,27656.0
2017-04-04 13:30:00,82.77,82.81,82.75,82.81,24686.0,82.037,82.0767,82.0172,82.0767,24686.0
2017-04-04 13:35:00,82.81,82.82,82.77,82.78,9585.0,82.0767,82.0866,82.037,82.0469,9585.0
2017-04-04 13:40:00,82.78,82.84,82.78,82.82,15050.0,82.0469,82.1064,82.0469,82.0866,15050.0
2017-04-04 13:45:00,82.81,82.82,82.79,82.8,10913.0,82.0767,82.0866,82.0568,82.0667,10913.0
2017-04-04 13:50:00,82.79,82.82,82.78,82.8,17555.0,82.0568,82.0866,82.0469,82.0667,17555.0
2017-04-04 13:55:00,82.8,82.89,82.79,82.89,21668.0,82.0667,82.1559,82.0568,82.1559,21668.0
2017-04-04 14:00:00,82.89,83.01,82.88,82.98,64200.0,82.1559,82.2749,82.146,82.2452,64200.0
2017-04-04 14:05:00,82.99,83.02,82.92,82.92,49321.0,82.2551,82.2848,82.1857,82.1857,49321.0
2017-04-04 14:10:00,82.92,82.94,82.89,82.92,15492.0,82.1857,82.2055,82.1559,82.1857,15492.0
2017-04-04 14:15:00,82.93,82.98,82.93,82.97,24905.0,82.1956,82.2452,82.1956,82.2352,24905.0
2017-04-04 14:20:00,82.97,83.02,82.95,82.95,69323.0,82.2352,82.2848,82.2154,82.2154,69323.0
2017-04-04 14:25:00,82.94,82.97,82.91,82.94,22588.0,82.2055,82.2352,82.1758,82.2055,22588.0
2017-04-04 14:30:00,82.94,83.01,82.93,83.01,51254.0,82.2055,82.2749,82.1956,82.2749,51254.0
2017-04-04 14:35:00,83.0,83.07,82.93,83.0,43362.0,82.265,82.3344,82.1956,82.265,43362.0
2017-04-04 14:40:00,82.99,83.11,82.98,83.03,74638.0,82.2551,82.374,82.2452,82.2947,74638.0
2017-04-04 14:45:00,83.03,83.04,82.98,83.03,131749.0,82.2947,82.3046,82.2452,82.2947,131749.0
2017-04-04 14:50:00,83.03,83.03,82.99,83.0,33384.0,82.2947,82.2947,82.2551,82.265,33384.0
2017-04-04 14:55:00,83.0,83.02,82.98,82.98,46153.0,82.265,82.2848,82.2452,82.2452,46153.0
2017-04-04 15:00:00,82.98,83.01,82.93,82.97,48288.0,82.2452,82.2749,82.1956,82.2352,48288.0
2017-04-04 15:05:00,82.98,82.99,82.93,82.97,48898.0,82.2452,82.2551,82.1956,82.2352,48898.0
2017-04-04 15:10:00,82.96,83.04,82.95,83.03,47574.0,82.2253,82.3046,82.2154,82.2947,47574.0
2017-04-04 15:15:00,83.02,83.06,82.96,83.04,54034.0,82.2848,82.3244,82.2253,82.3046,54034.0
2017-04-04 15:20:00,83.03,83.04,82.97,83.02,45374.0,82.2947,82.3046,82.2352,82.2848,45374.0
2017-04-04 15:25:00,83.02,83.04,82.97,82.97,36826.0,82.2848,82.3046,82.2352,82.2352,36826.0
2017-04-04 15:30:00,82.98,83.05,82.97,83.0,53886.0,82.2452,82.3145,82.2352,82.265,53886.0
2017-04-04 15:35:00,83.0,83.06,82.97,82.99,61184.0,82.265,82.3244,82.2352,82.2551,61184.0
2017-04-04 15:40:00,82.98,82.99,82.95,82.98,33358.0,82.2452,82.2551,82.2154,82.2452,33358.0
2017-04-04 15:45:00,82.97,82.97,82.91,82.91,60078.0,82.2352,82.2352,82.1758,82.1758,60078.0
2017-04-04 15:50:00,82.92,82.98,82.9,82.94,91770.0,82.1857,82.2452,82.1659,82.2055,91770.0
2017-04-04 15:55:00,82.93,82.98,82.93,82.97,150070.0,82.1956,82.2452,82.1956,82.2352,150070.0
2017-04-05 09:30:00,83.19,83.28,83.01,83.12,86667.0,82.4533,82.5425,82.2749,82.3839,86667.0
2017-04-05 09:35:00,83.22,83.33,83.12,83.31,78072.0,82.483,82.5921,82.3839,82.5722,78072.0
2017-04-05 09:40:00,83.29,83.43,83.27,83.36,45591.0,82.5524,82.6912,82.5326,82.6218,45591.0
2017-04-05 09:45:00,83.35,83.54,83.33,83.54,103269.0,82.6119,82.8002,82.5921,82.8002,103269.0
2017-04-05 09:50:00,83.53,83.78,83.53,83.77,102350.0,82.7903,83.0381,82.7903,83.0282,102350.0
2017-04-05 09:55:00,83.77,83.77,83.64,83.72,60946.0,83.0282,83.0282,82.8993,82.9786,60946.0
2017-04-05 10:00:00,83.71,83.79,83.62,83.67,176493.0,82.9687,83.048,82.8795,82.929,176493.0
2017-04-05 10:05:00,83.67,83.69,83.51,83.52,28757.0,82.929,82.9489,82.7705,82.7804,28757.0
2017-04-05 10:10:00,83.51,83.64,83.51,83.59,31538.0,82.7705,82.8993,82.7705,82.8497,31538.0
2017-04-05 10:15:00,83.6,83.8,83.59,83.8,57782.0,82.8597,83.0579,82.8497,83.0579,57782.0
2017-04-05 10:20:00,83.8,83.9,83.77,83.86,64701.0,83.0579,83.157,83.0282,83.1174,64701.0
2017-04-05 10:25:00,83.86,84.07,83.85,84.06,102020.0,83.1174,83.3255,83.1074,83.3156,102020.0
2017-04-05 10:30:00,84.06,84.1,84.02,84.09,113121.0,83.3156,83.3552,83.2759,83.3453,113121.0
2017-04-05 10:35:00,84.09,84.2,84.09,84.2,105544.0,83.3453,83.4543,83.3453,83.4543,105544.0
2017-04-05 10:40:00,84.2,84.47,84.2,84.44,137512.0,83.4543,83.722,83.4543,83.6922,137512.0
2017-04-05 10:45:00,84.46,86.42,84.42,85.42,1149238.0,83.712,85.6547,83.6724,84.6635,1149238.0
2017-04-05 10:50:00,85.44,85.54,85.05,85.09,609222.0,84.6834,84.7825,84.2968,84.3365,609222.0
2017-04-05 10:55:00,85.09,85.12,84.55,84.81,663394.0,84.3365,84.3662,83.8012,84.0589,663394.0
2017-04-05 11:00:00,84.82,85.15,84.72,85.1,415947.0,84.0689,84.3959,83.9697,84.3464,415947.0
2017-04-05 11:05:00,85.1,85.35,84.96,85.04,188727.0,84.3464,84.5942,84.2076,84.2869,188727.0
2017-04-05 11:10:00,85.06,85.5,85.0,85.48,276469.0,84.3067,84.7428,84.2473,84.723,276469.0
2017-04-05 11:15:00,85.48,85.92,85.42,85.8,259430.0,84.723,85.1591,84.6635,85.0402,259430.0
2017-04-05 11:20:00,85.8,85.89,85.42,85.48,460005.0,85.0402,85.1294,84.6635,84.723,460005.0
2017-04-05 11:25:00,85.46,85.76,85.34,85.41,390226.0,84.7032,85.0005,84.5843,84.6536,390226.0
2017-04-05 11:30:00,85.38,85.5,85.16,85.4,313097.0,84.6239,84.7428,84.4058,84.6437,313097.0
2017-04-05 11:35:00,85.4,85.45,85.12,85.25,288617.0,84.6437,84.6933,84.3662,84.495,288617.0
2017-04-05 11:40:00,85.27,85.27,85.05,85.15,125961.0,84.5149,84.5149,84.2968,84.3959,125961.0
2017-04-05 11:45:00,85.16,85.24,85.06,85.12,110515.0,84.4058,84.4851,84.3067,84.3662,110515.0
2017-04-05 11:50:00,85.12,85.12,85.02,85.03,56172.0,84.3662,84.3662,84.2671,84.277,56172.0
2017-04-05 11:55:00,85.02,85.35,85.02,85.33,85372.0,84.2671,84.5942,84.2671,84.5743,85372.0
2017-04-05 12:00:00,85.35,85.39,85.15,85.18,48303.0,84.5942,84.6338,84.3959,84.4257,48303.0
2017-04-05 12:05:00,85.18,85.28,85.16,85.25,40421.0,84.4257,84.5248,84.4058,84.495,40421.0
2017-04-05 12:10:00,85.25,85.33,85.24,85.29,64744.0,84.495,84.5743,84.4851,84.5347,64744.0
2017-04-05 12:15:00,85.29,85.37,85.27,85.35,48687.0,84.5347,84.614,84.5149,84.5942,48687.0
2017-04-05 12:20:00,85.35,85.52,85.35,85.47,78544.0,84.5942,84.7627,84.5942,84.7131,78544.0
2017-04-05 12:25:00,85.47,85.48,85.32,85.42,40050.0,84.7131,84.723,84.5644,84.6635,40050.0
2017-04-05 12:30:00,85.43,85.46,85.27,85.42,57131.0,84.6735,84.7032,84.5149,84.6635,57131.0
2017-04-05 12:35:00,85.41,85.53,85.32,85.5,62841.0,84.6536,84.7726,84.5644,84.7428,62841.0
2017-04-05 12:40:00,85.5,85.73,85.48,85.65,94578.0,84.7428,84.9708,84.723,84.8915,94578.0
2017-04-05 12:45:00,85.64,85.75,85.62,85.71,52840.0,84.8816,84.9906,84.8618,84.951,52840.0
2017-04-05 12:50:00,85.72,86.0,85.72,85.97,116722.0,84.9609,85.2384,84.9609,85.2087,116722.0
2017-04-05 12:55:00,85.96,86.05,85.75,85.75,179759.0,85.1988,85.288,84.9906,84.9906,179759.0
2017-04-05 13:00:00,85.76,85.83,85.62,85.82,147441.0,85.0005,85.0699,84.8618,85.06,147441.0
2017-04-05 13:05:00,85.83,85.87,85.67,85.74,65919.0,85.0699,85.1096,84.9113,84.9807,65919.0
2017-04-05 13:10:00,85.73,86.0,85.73,85.87,108120.0,84.9708,85.2384,84.9708,85.1096,108120.0
2017-04-05 13:15:00,85.88,85.9,85.64,85.68,56436.0,85.1195,85.1393,84.8816,84.9212,56436.0
2017-04-05 13:20:00,85.67,85.79,85.65,85.71,62930.0,84.9113,85.0303,84.8915,84.951,62930.0
2017-04-05 13:25:00,85.71,85.9,85.7,85.85,160366.0,84.951,85.1393,84.9411,85.0897,160366.0
2017-04-05 13:30:00,85.86,85.95,85.86,85.94,52713.0,85.0996,85.1888,85.0996,85.1789,52713.0
2017-04-05 13:35:00,85.95,85.98,85.87,85.94,50111.0,85.1888,85.2186,85.1096,85.1789,50111.0
2017-04-05 13:40:00,85.94,85.97,85.78,85.8,60116.0,85.1789,85.2087,85.0204,85.0402,60116.0
2017-04-05 13:45:00,85.8,85.9,85.7,85.9,108699.0,85.0402,85.1393,84.9411,85.1393,108699.0
2017-04-05 13:50:00,85.9,86.0,85.89,85.91,64443.0,85.1393,85.2384,85.1294,85.1492,64443.0
2017-04-05 13:55:00,85.9,85.99,85.89,85.91,32243.0,85.1393,85.2285,85.1294,85.1492,32243.0
2017-04-05 14:00:00,85.9,85.9,85.59,85.75,79743.0,85.1393,85.1393,84.832,84.9906,79743.0
2017-04-05 14:05:00,85.79,85.99,85.77,85.94,70005.0,85.0303,85.2285,85.0104,85.1789,70005.0
2017-04-05 14:10:00,85.93,86.0,85.86,85.89,58569.0,85.169,85.2384,85.0996,85.1294,58569.0
2017-04-05 14:15:00,85.88,86.0,85.82,85.82,73025.0,85.1195,85.2384,85.06,85.06,73025.0
2017-04-05 14:20:00,85.82,85.83,85.56,85.59,65549.0,85.06,85.0699,84.8023,84.832,65549.0
2017-04-05 14:25:00,85.59,85.85,85.59,85.79,69971.0,84.832,85.0897,84.832,85.0303,69971.0
2017-04-05 14:30:00,85.78,85.78,85.6,85.6,48826.0,85.0204,85.0204,84.8419,84.8419,48826.0
2017-04-05 14:35:00,85.61,85.64,85.45,85.47,48778.0,84.8519,84.8816,84.6933,84.7131,48778.0
2017-04-05 14:40:00,85.46,85.62,85.42,85.59,78174.0,84.7032,84.8618,84.6635,84.832,78174.0
2017-04-05 14:45:00,85.59,85.63,85.5,85.53,101348.0,84.832,84.8717,84.7428,84.7726,101348.0
2017-04-05 14:50:00,85.52,85.58,85.3,85.41,134708.0,84.7627,84.8221,84.5446,84.6536,134708.0
2017-04-05 14:55:00,85.41,85.48,85.34,85.42,72353.0,84.6536,84.723,84.5843,84.6635,72353.0
2017-04-05 15:00:00,85.42,85.61,85.34,85.59,98199.0,84.6635,84.8519,84.5843,84.832,98199.0
2017-04-05 15:05:00,85.59,85.89,85.54,85.65,159606.0,84.832,85.1294,84.7825,84.8915,159606.0
2017-04-05 15:10:00,85.66,85.66,85.47,85.47,103928.0,84.9014,84.9014,84.7131,84.7131,103928.0
2017-04-05 15:15:00,85.45,85.48,85.34,85.46,159349.0,84.6933,84.723,84.5843,84.7032,159349.0
2017-04-05 15:20:00,85.47,85.48,85.18,85.3,237150.0,84.7131,84.723,84.4257,84.5446,237150.0
2017-04-05 15:25:00,85.29,85.47,85.13,85.47,137646.0,84.5347,84.7131,84.3761,84.7131,137646.0
2017-04-05 15:30:00,85.46,85.48,85.18,85.25,266945.0,84.7032,84.723,84.4257,84.495,266945.0
2017-04-05 15:35:00,85.24,85.27,85.12,85.19,175023.0,84.4851,84.5149,84.3662,84.4356,175023.0
2017-04-05 15:40:00,85.2,85.35,85.19,85.34,184163.0,84.4455,84.5942,84.4356,84.5843,184163.0
2017-04-05 15:45:00,85.33,85.38,85.13,85.2,209278.0,84.5743,84.6239,84.3761,84.4455,209278.0
2017-04-05 15:50:00,85.19,85.39,85.16,85.35,253005.0,84.4356,84.6338,84.4058,84.5942,253005.0
2017-04-05 15:55:00,85.34,85.37,85.16,85.36,559242.0,84.5843,84.614,84.4058,84.6041,559242.0
2017-04-06 09:30:00,85.42,85.45,84.74,84.81,170324.0,84.6635,84.6933,83.9896,84.0589,170324.0
2017-04-06 09:35:00,84.79,85.07,84.79,85.03,53457.0,84.0391,84.3166,84.0391,84.277,53457.0
2017-04-06 09:40:00,85.0,85.04,84.55,84.55,129017.0,84.2473,84.2869,83.8012,83.8012,129017.0
2017-04-06 09:45:00,84.54,84.58,84.37,84.41,92271.0,83.7913,83.831,83.6228,83.6625,92271.0
2017-04-06 09:50:00,84.44,84.85,84.42,84.78,67553.0,83.6922,84.0986,83.6724,84.0292,67553.0
2017-04-06 09:55:00,84.79,84.98,84.72,84.82,55469.0,84.0391,84.2274,83.9697,84.0689,55469.0
2017-04-06 10:00:00,84.8,84.84,84.56,84.62,124941.0,84.049,84.0887,83.8112,83.8706,124941.0
2017-04-06 10:05:00,84.63,84.71,84.58,84.58,66273.0,83.8805,83.9598,83.831,83.831,66273.0
2017-04-06 10:10:00,84.58,84.7,84.39,84.49,130849.0,83.831,83.9499,83.6427,83.7418,130849.0
2017-04-06 10:15:00,84.5,84.61,84.41,84.41,42083.0,83.7517,83.8607,83.6625,83.6625,42083.0
2017-04-06 10:20:00,84.4,84.52,84.37,84.49,51883.0,83.6526,83.7715,83.6228,83.7418,51883.0
2017-04-06 10:25:00,84.49,84.7,84.47,84.63,107242.0,83.7418,83.9499,83.722,83.8805,107242.0
2017-04-06 10:30:00,84.65,84.87,84.64,84.75,90837.0,83.9004,84.1184,83.8905,83.9995,90837.0
2017-04-06 10:35:00,84.74,84.84,84.74,84.78,45220.0,83.9896,84.0887,83.9896,84.0292,45220.0
2017-04-06 10:40:00,84.77,84.8,84.59,84.8,82327.0,84.0193,84.049,83.8409,84.049,82327.0
2017-04-06 10:45:00,84.8,84.87,84.73,84.84,49568.0,84.049,84.1184,83.9797,84.0887,49568.0
2017-04-06 10:50:00,84.84,84.91,84.69,84.7,41863.0,84.0887,84.1581,83.94,83.9499,41863.0
2017-04-06 10:55:00,84.7,84.86,84.66,84.78,41247.0,83.9499,84.1085,83.9103,84.0292,41247.0
2017-04-06 11:00:00,84.79,84.86,84.76,84.82,61548.0,84.0391,84.1085,84.0094,84.0689,61548.0
2017-04-06 11:05:00,84.8,84.94,84.79,84.88,61691.0,84.049,84.1878,84.0391,84.1283,61691.0
2017-04-06 11:10:00,84.89,84.89,84.78,84.8,73834.0,84.1382,84.1382,84.0292,84.049,73834.0
2017-04-06 11:15:00,84.8,85.06,84.76,85.01,79287.0,84.049,84.3067,84.0094,84.2572,79287.0
2017-04-06 11:20:00,84.99,85.32,84.96,85.17,93027.0,84.2374,84.5644,84.2076,84.4158,93027.0
2017-04-06 11:25:00,85.17,85.3,85.14,85.23,66798.0,84.4158,84.5446,84.386,84.4752,66798.0
2017-04-06 11:30:00,85.23,85.3,85.21,85.29,88411.0,84.4752,84.5446,84.4554,84.5347,88411.0
2017-04-06 11:35:00,85.29,85.32,85.05,85.14,109612.0,84.5347,84.5644,84.2968,84.386,109612.0
2017-04-06 11:40:00,85.14,85.15,85.05,85.06,26398.0,84.386,84.3959,84.2968,84.3067,26398.0
2017-04-06 11:45:00,85.04,85.07,84.99,85.04,32905.0,84.2869,84.3166,84.2374,84.2869,32905.0
2017-04-06 11:50:00,85.02,85.07,84.99,85.07,33635.0,84.2671,84.3166,84.2374,84.3166,33635.0
2017-04-06 11:55:00,85.06,85.16,85.06,85.15,28315.0,84.3067,84.4058,84.3067,84.3959,28315.0
2017-04-06 12:00:00,85.16,85.18,85.06,85.07,25959.0,84.4058,84.4257,84.3067,84.3166,25959.0
2017-04-06 12:05:00,85.08,85.1,84.86,84.89,22453.0,84.3266,84.3464,84.1085,84.1382,22453.0
2017-04-06 12:10:00,84.9,84.92,84.79,84.85,23734.0,84.1481,84.168,84.0391,84.0986,23734.0
2017-04-06 12:15:00,84.86,84.86,84.76,84.83,27982.0,84.1085,84.1085,84.0094,84.0788,27982.0
2017-04-06 12:20:00,84.83,84.9,84.82,84.87,29227.0,84.0788,84.1481,84.0689,84.1184,29227.0
2017-04-06 12:25:00,84.86,84.88,84.8,84.85,16486.0,84.1085,84.1283,84.049,84.0986,16486.0
2017-04-06 12:30:00,84.85,84.92,84.85,84.88,15037.0,84.0986,84.168,84.0986,84.1283,15037.0
2017-04-06 12:35:00,84.88,84.89,84.78,84.85,24070.0,84.1283,84.1382,84.0292,84.0986,24070.0
2017-04-06 12:40:00,84.85,84.87,84.7,84.74,30361.0,84.0986,84.1184,83.9499,83.9896,30361.0
2017-04-06 12:45:00,84.74,84.77,84.7,84.73,18843.0,83.9896,84.0193,83.9499,83.9797,18843.0
2017-04-06 12:50:00,84.73,84.77,84.61,84.62,35171.0,83.9797,84.0193,83.8607,83.8706,35171.0
2017-04-06 12:55:00,84.61,84.66,84.59,84.63,26983.0,83.8607,83.9103,83.8409,83.8805,26983.0
2017-04-06 13:00:00,84.64,84.66,84.62,84.64,30927.0,83.8905,83.9103,83.8706,83.8905,30927.0
2017-04-06 13:05:00,84.63,84.74,84.62,84.73,41591.0,83.8805,83.9896,83.8706,83.9797,41591.0
2017-04-06 13:10:00,84.73,84.81,84.71,84.78,26629.0,83.9797,84.0589,83.9598,84.0292,26629.0
2017-04-06 13:15:00,84.79,84.84,84.76,84.81,25516.0,84.0391,84.0887,84.0094,84.0589,25516.0
2017-04-06 13:20:00,84.81,84.85,84.8,84.84,27741.0,84.0589,84.0986,84.049,84.0887,27741.0
2017-04-06 13:25:00,84.84,84.9,84.83,84.85,21692.0,84.0887,84.1481,84.0788,84.0986,21692.0
2017-04-06 13:30:00,84.84,84.91,84.83,84.91,29149.0,84.0887,84.1581,84.0788,84.1581,29149.0
2017-04-06 13:35:00,84.91,84.94,84.88,84.9,20972.0,84.1581,84.1878,84.1283,84.1481,20972.0
2017-04-06 13:40:00,84.9,85.03,84.9,84.97,42104.0,84.1481,84.277,84.1481,84.2175,42104.0
2017-04-06 13:45:00,84.98,85.02,84.94,84.97,23121.0,84.2274,84.2671,84.1878,84.2175,23121.0
2017-04-06 13:50:00,84.97,85.0,84.94,84.95,15509.0,84.2175,84.2473,84.1878,84.1977,15509.0
2017-04-06 13:55:00,84.93,84.93,84.86,84.86,25434.0,84.1779,84.1779,84.1085,84.1085,25434.0
2017-04-06 14:00:00,84.86,84.92,84.85,84.88,55180.0,84.1085,84.168,84.0986,84.1283,55180.0
2017-04-06 14:05:00,84.89,85.03,84.89,84.97,28456.0,84.1382,84.277,84.1382,84.2175,28456.0
2017-04-06 14:10:00,84.97,85.07,84.95,85.06,63561.0,84.2175,84.3166,84.1977,84.3067,63561.0
2017-04-06 14:15:00,85.06,85.08,84.98,85.02,43042.0,84.3067,84.3266,84.2274,84.2671,43042.0
2017-04-06 14:20:00,85.01,85.08,85.01,85.05,26247.0,84.2572,84.3266,84.2572,84.2968,26247.0
2017-04-06 14:25:00,85.05,85.06,84.96,84.98,63747.0,84.2968,84.3067,84.2076,84.2274,63747.0
2017-04-06 14:30:00,84.98,85.02,84.95,85.01,33848.0,84.2274,84.2671,84.1977,84.2572,33848.0
2017-04-06 14:35:00,85.0,85.02,84.95,84.98,32625.0,84.2473,84.2671,84.1977,84.2274,32625.0
2017-04-06 14:40:00,84.98,85.05,84.95,85.05,31507.0,84.2274,84.2968,84.1977,84.2968,31507.0
2017-04-06 14:45:00,85.05,85.05,84.78,84.85,53821.0,84.2968,84.2968,84.0292,84.0986,53821.0
2017-04-06 14:50:00,84.85,84.92,84.79,84.85,47131.0,84.0986,84.168,84.0391,84.0986,47131.0
2017-04-06 14:55:00,84.85,84.89,84.72,84.78,48530.0,84.0986,84.1382,83.9697,84.0292,48530.0
2017-04-06 15:00:00,84.78,84.87,84.78,84.79,30303.0,84.0292,84.1184,84.0292,84.0391,30303.0
2017-04-06 15:05:00,84.79,84.92,84.78,84.91,55274.0,84.0391,84.168,84.0292,84.1581,55274.0
2017-04-06 15:10:00,84.91,84.98,84.91,84.97,41738.0,84.1581,84.2274,84.1581,84.2175,41738.0
2017-04-06 15:15:00,84.97,84.98,84.9,84.92,37083.0,84.2175,84.2274,84.1481,84.168,37083.0
2017-04-06 15:20:00,84.92,84.98,84.89,84.91,49261.0,84.168,84.2274,84.1382,84.1581,49261.0
2017-04-06 15:25:00,84.92,85.02,84.91,84.96,55463.0,84.168,84.2671,84.1581,84.2076,55463.0
2017-04-06 15:30:00,84.96,85.03,84.91,84.97,69125.0,84.2076,84.277,84.1581,84.2175,69125.0
2017-04-06 15:35:00,84.97,85.07,84.96,85.04,82343.0,84.2175,84.3166,84.2076,84.2869,82343.0
2017-04-06 15:40:00,85.05,85.06,84.98,84.98,72971.0,84.2968,84.3067,84.2274,84.2274,72971.0
2017-04-06 15:45:00,84.98,84.99,84.88,84.94,121653.0,84.2274,84.2374,84.1283,84.1878,121653.0
2017-04-06 15:50:00,84.93,85.01,84.92,85.0,120644.0,84.1779,84.2572,84.168,84.2473,120644.0
2017-04-06 15:55:00,85.0,85.04,84.97,84.99,181619.0,84.2473,84.2869,84.2175,84.2374,181619.0
2017-04-07 09:30:00,84.73,84.76,84.41,84.5,83913.0,83.9797,84.0094,83.6625,83.7517,83913.0
2017-04-07 09:35:00,84.52,84.85,84.52,84.74,68172.0,83.7715,84.0986,83.7715,83.9896,68172.0
2017-04-07 09:40:00,84.75,84.81,84.66,84.8,21772.0,83.9995,84.0589,83.9103,84.049,21772.0
2017-04-07 09:45:00,84.79,84.83,84.5,84.6,47126.0,84.0391,84.0788,83.7517,83.8508,47126.0
2017-04-07 09:50:00,84.59,84.7,84.29,84.32,81217.0,83.8409,83.9499,83.5435,83.5733,81217.0
2017-04-07 09:55:00,84.33,84.43,84.24,84.34,59640.0,83.5832,83.6823,83.494,83.5931,59640.0
2017-04-07 10:00:00,84.33,84.45,84.25,84.32,58989.0,83.5832,83.7021,83.5039,83.5733,58989.0
2017-04-07 10:05:00,84.34,84.49,84.31,84.39,45270.0,83.5931,83.7418,83.5634,83.6427,45270.0
2017-04-07 10:10:00,84.38,84.54,84.36,84.5,78097.0,83.6328,83.7913,83.6129,83.7517,78097.0
2017-04-07 10:15:00,84.51,84.52,84.34,84.43,49341.0,83.7616,83.7715,83.5931,83.6823,49341.0
2017-04-07 10:20:00,84.47,84.52,84.17,84.21,55559.0,83.722,83.7715,83.4246,83.4643,55559.0
2017-04-07 10:25:00,84.21,84.29,84.06,84.28,92980.0,83.4643,83.5435,83.3156,83.5336,92980.0
2017-04-07 10:30:00,84.29,84.35,84.16,84.27,46156.0,83.5435,83.603,83.4147,83.5237,46156.0
2017-04-07 10:35:00,84.29,84.75,84.29,84.48,81946.0,83.5435,83.9995,83.5435,83.7319,81946.0
2017-04-07 10:40:00,84.49,84.52,84.4,84.41,31860.0,83.7418,83.7715,83.6526,83.6625,31860.0
2017-04-07 10:45:00,84.41,84.51,84.4,84.42,63699.0,83.6625,83.7616,83.6526,83.6724,63699.0
2017-04-07 10:50:00,84.4,84.44,84.32,84.35,54371.0,83.6526,83.6922,83.5733,83.603,54371.0
2017-04-07 10:55:00,84.36,84.43,84.22,84.27,28679.0,83.6129,83.6823,83.4742,83.5237,28679.0
2017-04-07 11:00:00,84.28,84.32,84.23,84.27,21284.0,83.5336,83.5733,83.4841,83.5237,21284.0
2017-04-07 11:05:00,84.29,84.3,84.2,84.22,13805.0,83.5435,83.5535,83.4543,83.4742,13805.0
2017-04-07 11:10:00,84.21,84.21,84.04,84.06,49787.0,83.4643,83.4643,83.2958,83.3156,49787.0
2017-04-07 11:15:00,84.06,84.08,84.01,84.06,136668.0,83.3156,83.3354,83.266,83.3156,136668.0
2017-04-07 11:20:00,84.05,84.07,83.95,84.01,195711.0,83.3057,83.3255,83.2066,83.266,195711.0
2017-04-07 11:25:00,84.0,84.04,83.93,83.96,137128.0,83.2561,83.2958,83.1867,83.2165,137128.0
2017-04-07 11:30:00,83.98,83.99,83.82,83.95,137249.0,83.2363,83.2462,83.0777,83.2066,137249.0
2017-04-07 11:35:00,83.94,84.04,83.91,83.97,166638.0,83.1966,83.2958,83.1669,83.2264,166638.0
2017-04-07 11:40:00,83.97,84.01,83.94,84.0,42265.0,83.2264,83.266,83.1966,83.2561,42265.0
2017-04-07 11:45:00,84.01,84.04,83.85,83.9,90600.0,83.266,83.2958,83.1074,83.157,90600.0
2017-04-07 11:50:00,83.9,83.93,83.88,83.89,35320.0,83.157,83.1867,83.1372,83.1471,35320.0
2017-04-07 11:55:00,83.9,83.93,83.88,83.89,14290.0,83.157,83.1867,83.1372,83.1471,14290.0
2017-04-07 12:00:00,83.88,83.92,83.85,83.87,25193.0,83.1372,83.1768,83.1074,83.1273,25193.0
2017-04-07 12:05:00,83.87,84.0,83.86,83.99,52646.0,83.1273,83.2561,83.1174,83.2462,52646.0
2017-04-07 12:10:00,83.99,84.04,83.91,83.96,52994.0,83.2462,83.2958,83.1669,83.2165,52994.0
2017-04-07 12:15:00,83.96,84.0,83.92,83.95,11238.0,83.2165,83.2561,83.1768,83.2066,11238.0
2017-04-07 12:20:00,83.94,83.95,83.91,83.92,10719.0,83.1966,83.2066,83.1669,83.1768,10719.0
2017-04-07 12:25:00,83.93,83.97,83.93,83.95,28706.0,83.1867,83.2264,83.1867,83.2066,28706.0
2017-04-07 12:30:00,83.95,83.99,83.95,83.97,13865.0,83.2066,83.2462,83.2066,83.2264,13865.0
2017-04-07 12:35:00,83.98,84.05,83.95,83.98,55376.0,83.2363,83.3057,83.2066,83.2363,55376.0
2017-04-07 12:40:00,84.0,84.06,83.99,84.03,16750.0,83.2561,83.3156,83.2462,83.2859,16750.0
2017-04-07 12:45:00,84.02,84.07,84.0,84.07,82027.0,83.2759,83.3255,83.2561,83.3255,82027.0
2017-04-07 12:50:00,84.08,84.12,84.06,84.08,21343.0,83.3354,83.3751,83.3156,83.3354,21343.0
2017-04-07 12:55:00,84.08,84.12,84.07,84.11,17000.0,83.3354,83.3751,83.3255,83.3651,17000.0
2017-04-07 13:00:00,84.1,84.1,84.01,84.04,75909.0,83.3552,83.3552,83.266,83.2958,75909.0
2017-04-07 13:05:00,84.06,84.09,84.03,84.07,11899.0,83.3156,83.3453,83.2859,83.3255,11899.0
2017-04-07 13:10:00,84.06,84.08,84.01,84.01,11793.0,83.3156,83.3354,83.266,83.266,11793.0
2017-04-07 13:15:00,84.02,84.06,84.01,84.03,13273.0,83.2759,83.3156,83.266,83.2859,13273.0
2017-04-07 13:20:00,84.03,84.13,84.02,84.13,22689.0,83.2859,83.385,83.2759,83.385,22689.0
2017-04-07 13:25:00,84.13,84.25,84.12,84.24,21233.0,83.385,83.5039,83.3751,83.494,21233.0
2017-04-07 13:30:00,84.22,84.3,84.16,84.21,17530.0,83.4742,83.5535,83.4147,83.4643,17530.0
2017-04-07 13:35:00,84.2,84.22,84.16,84.18,15202.0,83.4543,83.4742,83.4147,83.4345,15202.0
2017-04-07 13:40:00,84.19,84.24,84.19,84.2,15628.0,83.4444,83.494,83.4444,83.4543,15628.0
2017-04-07 13:45:00,84.2,84.25,84.15,84.17,28975.0,83.4543,83.5039,83.4048,83.4246,28975.0
2017-04-07 13:50:00,84.17,84.25,84.17,84.24,11059.0,83.4246,83.5039,83.4246,83.494,11059.0
2017-04-07 13:55:00,84.24,84.38,84.23,84.36,32413.0,83.494,83.6328,83.4841,83.6129,32413.0
2017-04-07 14:00:00,84.36,84.4,84.35,84.39,13662.0,83.6129,83.6526,83.603,83.6427,13662.0
2017-04-07 14:05:00,84.38,84.39,84.32,84.34,15910.0,83.6328,83.6427,83.5733,83.5931,15910.0
2017-04-07 14:10:00,84.34,84.4,84.33,84.39,10632.0,83.5931,83.6526,83.5832,83.6427,10632.0
2017-04-07 14:15:00,84.38,84.39,84.33,84.36,18282.0,83.6328,83.6427,83.5832,83.6129,18282.0
2017-04-07 14:20:00,84.36,84.42,84.36,84.41,28049.0,83.6129,83.6724,83.6129,83.6625,28049.0
2017-04-07 14:25:00,84.41,84.43,84.39,84.41,24654.0,83.6625,83.6823,83.6427,83.6625,24654.0
2017-04-07 14:30:00,84.41,84.44,84.4,84.43,42925.0,83.6625,83.6922,83.6526,83.6823,42925.0
2017-04-07 14:35:00,84.43,84.44,84.4,84.44,29720.0,83.6823,83.6922,83.6526,83.6922,29720.0
2017-04-07 14:40:00,84.44,84.49,84.42,84.47,56513.0,83.6922,83.7418,83.6724,83.722,56513.0
2017-04-07 14:45:00,84.47,84.52,84.44,84.49,123298.0,83.722,83.7715,83.6922,83.7418,123298.0
2017-04-07 14:50:00,84.5,84.52,84.47,84.51,27241.0,83.7517,83.7715,83.722,83.7616,27241.0
2017-04-07 14:55:00,84.5,84.51,84.44,84.44,39834.0,83.7517,83.7616,83.6922,83.6922,39834.0
2017-04-07 15:00:00,84.42,84.5,84.42,84.5,60697.0,83.6724,83.7517,83.6724,83.7517,60697.0
2017-04-07 15:05:00,84.5,84.5,84.44,84.46,72540.0,83.7517,83.7517,83.6922,83.712,72540.0
2017-04-07 15:10:00,84.46,84.49,84.45,84.49,25810.0,83.712,83.7418,83.7021,83.7418,25810.0
2017-04-07 15:15:00,84.48,84.5,84.45,84.47,204514.0,83.7319,83.7517,83.7021,83.722,204514.0
2017-04-07 15:20:00,84.47,84.51,84.47,84.49,38271.0,83.722,83.7616,83.722,83.7418,38271.0
2017-04-07 15:25:00,84.49,84.51,84.43,84.46,42544.0,83.7418,83.7616,83.6823,83.712,42544.0
2017-04-07 15:30:00,84.45,84.48,84.43,84.45,107025.0,83.7021,83.7319,83.6823,83.7021,107025.0
2017-04-07 15:35:00,84.44,84.44,84.34,84.4,54574.0,83.6922,83.6922,83.5931,83.6526,54574.0
2017-04-07 15:40:00,84.41,84.5,84.4,84.46,66763.0,83.6625,83.7517,83.6526,83.712,66763.0
2017-04-07 15:45:00,84.46,84.5,84.46,84.46,56924.0,83.712,83.7517,83.712,83.712,56924.0
2017-04-07 15:50:00,84.47,84.51,84.43,84.49,83585.0,83.722,83.7616,83.6823,83.7418,83585.0
2017-04-07 15:55:00,84.49,84.54,84.37,84.38,170455.0,83.7418,83.7913,83.6228,83.6328,170455.0
2017-04-10 09:30:00,84.13,84.18,83.86,83.94,358047.0,83.385,83.4345,83.1174,83.1966,358047.0
2017-04-10 09:35:00,83.96,84.19,83.92,84.13,53557.0,83.2165,83.4444,83.1768,83.385,53557.0
2017-04-10 09:40:00,84.14,84.35,84.11,84.28,100807.0,83.3949,83.603,83.3651,83.5336,100807.0
2017-04-10 09:45:00,84.29,84.33,84.16,84.21,66414.0,83.5435,83.5832,83.4147,83.4643,66414.0
2017-04-10 09:50:00,84.21,84.29,84.1,84.23,26674.0,83.4643,83.5435,83.3552,83.4841,26674.0
2017-04-10 09:55:00,84.23,84.24,84.1,84.21,31870.0,83.4841,83.494,83.3552,83.4643,31870.0
2017-04-10 10:00:00,84.23,84.23,84.08,84.08,43610.0,83.4841,83.4841,83.3354,83.3354,43610.0
2017-04-10 10:05:00,84.08,84.24,84.08,84.15,31792.0,83.3354,83.494,83.3354,83.4048,31792.0
2017-04-10 10:10:00,84.14,84.21,84.1,84.12,25189.0,83.3949,83.4643,83.3552,83.3751,25189.0
2017-04-10 10:15:00,84.13,84.22,84.11,84.19,15927.0,83.385,83.4742,83.3651,83.4444,15927.0
2017-04-10 10:20:00,84.18,84.32,84.16,84.31,33472.0,83.4345,83.5733,83.4147,83.5634,33472.0
2017-04-10 10:25:00,84.3,84.31,84.22,84.23,26845.0,83.5535,83.5634,83.4742,83.4841,26845.0
2017-04-10 10:30:00,84.22,84.5,84.22,84.45,32831.0,83.4742,83.7517,83.4742,83.7021,32831.0
2017-04-10 10:35:00,84.45,84.5,84.42,84.44,13098.0,83.7021,83.7517,83.6724,83.6922,13098.0
2017-04-10 10:40:00,84.42,84.43,84.35,84.38,13295.0,83.6724,83.6823,83.603,83.6328,13295.0
2017-04-10 10:45:00,84.4,84.48,84.4,84.46,10909.0,83.6526,83.7319,83.6526,83.712,10909.0
2017-04-10 10:50:00,84.45,84.46,84.4,84.45,10967.0,83.7021,83.712,83.6526,83.7021,10967.0
2017-04-10 10:55:00,84.45,84.46,84.29,84.37,32984.0,83.7021,83.712,83.5435,83.6228,32984.0
2017-04-10 11:00:00,84.35,84.42,84.34,84.42,29720.0,83.603,83.6724,83.5931,83.6724,29720.0
2017-04-10 11:05:00,84.42,84.42,84.36,84.4,47024.0,83.6724,83.6724,83.6129,83.6526,47024.0
2017-04-10 11:10:00,84.4,84.43,84.35,84.4,37644.0,83.6526,83.6823,83.603,83.6526,37644.0
2017-04-10 11:15:00,84.4,84.47,84.4,84.45,17517.0,83.6526,83.722,83.6526,83.7021,17517.0
2017-04-10 11:20:00,84.45,84.61,84.43,84.59,92077.0,83.7021,83.8607,83.6823,83.8409,92077.0
2017-04-10 11:25:00,84.59,84.59,84.48,84.57,25608.0,83.8409,83.8409,83.7319,83.8211,25608.0
2017-04-10 11:30:00,84.56,84.56,84.36,84.39,27035.0,83.8112,83.8112,83.6129,83.6427,27035.0
2017-04-10 11:35:00,84.37,84.4,84.34,84.34,23517.0,83.6228,83.6526,83.5931,83.5931,23517.0
2017-04-10 11:40:00,84.33,84.34,84.27,84.3,44204.0,83.5832,83.5931,83.5237,83.5535,44204.0
2017-04-10 11:45:00,84.3,84.38,84.3,84.38,26927.0,83.5535,83.6328,83.5535,83.6328,26927.0
2017-04-10 11:50:00,84.39,84.4,84.34,84.38,21058.0,83.6427,83.6526,83.5931,83.6328,21058.0
2017-04-10 11:55:00,84.39,84.39,84.32,84.33,17130.0,83.6427,83.6427,83.5733,83.5832,17130.0
2017-04-10 12:00:00,84.34,84.34,84.28,84.3,19526.0,83.5931,83.5931,83.5336,83.5535,19526.0
2017-04-10 12:05:00,84.3,84.33,84.29,84.3,12141.0,83.5535,83.5832,83.5435,83.5535,12141.0
2017-04-10 12:10:00,84.3,84.31,84.09,84.1,40801.0,83.5535,83.5634,83.3453,83.3552,40801.0
2017-04-10 12:15:00,84.1,84.15,84.07,84.09,28680.0,83.3552,83.4048,83.3255,83.3453,28680.0
2017-04-10 12:20:00,84.09,84.19,84.08,84.17,41422.0,83.3453,83.4444,83.3354,83.4246,41422.0
2017-04-10 12:25:00,84.15,84.18,84.08,84.08,22489.0,83.4048,83.4345,83.3354,83.3354,22489.0
2017-04-10 12:30:00,84.09,84.17,84.07,84.16,12922.0,83.3453,83.4246,83.3255,83.4147,12922.0
2017-04-10 12:35:00,84.17,84.19,84.08,84.08,65448.0,83.4246,83.4444,83.3354,83.3354,65448.0
2017-04-10 12:40:00,84.08,84.16,84.07,84.08,73637.0,83.3354,83.4147,83.3255,83.3354,73637.0
2017-04-10 12:45:00,84.08,84.11,84.0,84.08,93199.0,83.3354,83.3651,83.2561,83.3354,93199.0
2017-04-10 12:50:00,84.1,84.19,84.09,84.12,19483.0,83.3552,83.4444,83.3453,83.3751,19483.0
2017-04-10 12:55:00,84.13,84.15,84.07,84.12,16495.0,83.385,83.4048,83.3255,83.3751,16495.0
2017-04-10 13:00:00,84.12,84.19,84.11,84.13,10542.0,83.3751,83.4444,83.3651,83.385,10542.0
2017-04-10 13:05:00,84.15,84.21,84.14,84.18,10963.0,83.4048,83.4643,83.3949,83.4345,10963.0
2017-04-10 13:10:00,84.18,84.19,84.1,84.13,78707.0,83.4345,83.4444,83.3552,83.385,78707.0
2017-04-10 13:15:00,84.13,84.16,84.04,84.05,15230.0,83.385,83.4147,83.2958,83.3057,15230.0
2017-04-10 13:20:00,84.07,84.15,84.07,84.15,9000.0,83.3255,83.4048,83.3255,83.4048,9000.0
2017-04-10 13:25:00,84.15,84.16,84.08,84.12,12292.0,83.4048,83.4147,83.3354,83.3751,12292.0
2017-04-10 13:30:00,84.13,84.15,84.07,84.11,18198.0,83.385,83.4048,83.3255,83.3651,18198.0
2017-04-10 13:35:00,84.12,84.19,84.11,84.14,13962.0,83.3751,83.4444,83.3651,83.3949,13962.0
2017-04-10 13:40:00,84.14,84.17,84.12,84.15,10152.0,83.3949,83.4246,83.3751,83.4048,10152.0
2017-04-10 13:45:00,84.16,84.16,84.1,84.12,10578.0,83.4147,83.4147,83.3552,83.3751,10578.0
2017-04-10 13:50:00,84.13,84.14,84.08,84.13,13865.0,83.385,83.3949,83.3354,83.385,13865.0
2017-04-10 13:55:00,84.14,84.2,84.13,84.2,8537.0,83.3949,83.4543,83.385,83.4543,8537.0
2017-04-10 14:00:00,84.2,84.22,84.08,84.11,19736.0,83.4543,83.4742,83.3354,83.3651,19736.0
2017-04-10 14:05:00,84.11,84.2,84.1,84.17,31602.0,83.3651,83.4543,83.3552,83.4246,31602.0
2017-04-10 14:10:00,84.17,84.28,84.17,84.24,26625.0,83.4246,83.5336,83.4246,83.494,26625.0
2017-04-10 14:15:00,84.24,84.29,84.23,84.26,30189.0,83.494,83.5435,83.4841,83.5138,30189.0
2017-04-10 14:20:00,84.28,84.29,84.23,84.26,29461.0,83.5336,83.5435,83.4841,83.5138,29461.0
2017-04-10 14:25:00,84.26,84.27,84.18,84.19,17609.0,83.5138,83.5237,83.4345,83.4444,17609.0
2017-04-10 14:30:00,84.19,84.27,84.19,84.22,32787.0,83.4444,83.5237,83.4444,83.4742,32787.0
2017-04-10 14:35:00,84.24,84.26,84.17,84.2,26433.0,83.494,83.5138,83.4246,83.4543,26433.0
2017-04-10 14:40:00,84.21,84.26,84.16,84.23,33206.0,83.4643,83.5138,83.4147,83.4841,33206.0
2017-04-10 14:45:00,84.26,84.32,84.25,84.27,18507.0,83.5138,83.5733,83.5039,83.5237,18507.0
2017-04-10 14:50:00,84.27,84.32,84.26,84.3,13060.0,83.5237,83.5733,83.5138,83.5535,13060.0
2017-04-10 14:55:00,84.31,84.32,84.26,84.28,15302.0,83.5634,83.5733,83.5138,83.5336,15302.0
2017-04-10 15:00:00,84.28,84.32,84.25,84.28,13056.0,83.5336,83.5733,83.5039,83.5336,13056.0
2017-04-10 15:05:00,84.27,84.32,84.24,84.25,22011.0,83.5237,83.5733,83.494,83.5039,22011.0
2017-04-10 15:10:00,84.25,84.3,84.24,84.29,14352.0,83.5039,83.5535,83.494,83.5435,14352.0
2017-04-10 15:15:00,84.29,84.29,84.22,84.25,30100.0,83.5435,83.5435,83.4742,83.5039,30100.0
2017-04-10 15:20:00,84.25,84.27,84.18,84.25,34395.0,83.5039,83.5237,83.4345,83.5039,34395.0
2017-04-10 15:25:00,84.26,84.3,84.25,84.27,16779.0,83.5138,83.5535,83.5039,83.5237,16779.0
2017-04-10 15:30:00,84.27,84.29,84.2,84.28,59593.0,83.5237,83.5435,83.4543,83.5336,59593.0
2017-04-10 15:35:00,84.3,84.32,84.26,84.29,22963.0,83.5535,83.5733,83.5138,83.5435,22963.0
2017-04-10 15:40:00,84.29,84.3,84.21,84.24,43494.0,83.5435,83.5535,83.4643,83.494,43494.0
2017-04-10 15:45:00,84.23,84.3,84.21,84.22,67791.0,83.4841,83.5535,83.4643,83.4742,67791.0
2017-04-10 15:50:00,84.22,84.29,84.14,84.18,93223.0,83.4742,83.5435,83.3949,83.4345,93223.0
2017-04-10 15:55:00,84.18,84.31,84.15,84.23,109578.0,83.4345,83.5634,83.4048,83.4841,109578.0
2017-04-11 09:30:00,84.07,84.2,83.83,84.19,74879.0,83.3255,83.4543,83.0876,83.4444,74879.0
2017-04-11 09:35:00,84.14,84.27,84.07,84.15,15691.0,83.3949,83.5237,83.3255,83.4048,15691.0
2017-04-11 09:40:00,84.06,84.14,83.93,84.12,53213.0,83.3156,83.3949,83.1867,83.3751,53213.0
2017-04-11 09:45:00,84.07,84.09,83.88,83.94,50071.0,83.3255,83.3453,83.1372,83.1966,50071.0
2017-04-11 09:50:00,83.93,83.97,83.75,83.9,23305.0,83.1867,83.2264,83.0083,83.157,23305.0
2017-04-11 09:55:00,83.9,83.92,83.81,83.91,34143.0,83.157,83.1768,83.0678,83.1669,34143.0
2017-04-11 10:00:00,83.89,84.06,83.87,84.05,40551.0,83.1471,83.3156,83.1273,83.3057,40551.0
2017-04-11 10:05:00,84.05,84.08,83.94,84.0,28469.0,83.3057,83.3354,83.1966,83.2561,28469.0
2017-04-11 10:10:00,84.0,84.04,83.88,83.94,29520.0,83.2561,83.2958,83.1372,83.1966,29520.0
2017-04-11 10:15:00,83.93,83.97,83.83,83.92,70199.0,83.1867,83.2264,83.0876,83.1768,70199.0
2017-04-11 10:20:00,83.92,83.93,83.68,83.72,60926.0,83.1768,83.1867,82.939,82.9786,60926.0
2017-04-11 10:25:00,83.72,83.9,83.6,83.82,42773.0,82.9786,83.157,82.8597,83.0777,42773.0
2017-04-11 10:30:00,83.82,83.82,83.61,83.66,58460.0,83.0777,83.0777,82.8696,82.9191,58460.0
2017-04-11 10:35:00,83.66,83.69,83.58,83.61,38218.0,82.9191,82.9489,82.8398,82.8696,38218.0
2017-04-11 10:40:00,83.6,83.6,83.3,83.37,43322.0,82.8597,82.8597,82.5623,82.6317,43322.0
2017-04-11 10:45:00,83.4,83.42,83.35,83.38,32896.0,82.6614,82.6813,82.6119,82.6416,32896.0
2017-04-11 10:50:00,83.38,83.52,83.36,83.51,34774.0,82.6416,82.7804,82.6218,82.7705,34774.0
2017-04-11 10:55:00,83.49,83.52,83.36,83.51,32895.0,82.7506,82.7804,82.6218,82.7705,32895.0
2017-04-11 11:00:00,83.51,83.54,83.41,83.54,43154.0,82.7705,82.8002,82.6713,82.8002,43154.0
2017-04-11 11:05:00,83.54,83.61,83.47,83.53,16881.0,82.8002,82.8696,82.7308,82.7903,16881.0
2017-04-11 11:10:00,83.52,83.53,83.42,83.42,16409.0,82.7804,82.7903,82.6813,82.6813,16409.0
2017-04-11 11:15:00,83.42,83.48,83.35,83.4,18371.0,82.6813,82.7407,82.6119,82.6614,18371.0
2017-04-11 11:20:00,83.39,83.46,83.3,83.43,22793.0,82.6515,82.7209,82.5623,82.6912,22793.0
2017-04-11 11:25:00,83.44,83.44,83.34,83.41,15500.0,82.7011,82.7011,82.602,82.6713,15500.0
2017-04-11 11:30:00,83.41,83.53,83.4,83.5,15690.0,82.6713,82.7903,82.6614,82.7605,15690.0
2017-04-11 11:35:00,83.51,83.66,83.51,83.61,15364.0,82.7705,82.9191,82.7705,82.8696,15364.0
2017-04-11 11:40:00,83.63,83.63,83.52,83.54,12619.0,82.8894,82.8894,82.7804,82.8002,12619.0
2017-04-11 11:45:00,83.51,83.63,83.47,83.57,15012.0,82.7705,82.8894,82.7308,82.8299,15012.0
2017-04-11 11:50:00,83.56,83.63,83.55,83.59,22797.0,82.82,82.8894,82.8101,82.8497,22797.0
2017-04-11 11:55:00,83.6,83.63,83.55,83.57,8895.0,82.8597,82.8894,82.8101,82.8299,8895.0
2017-04-11 12:00:00,83.58,83.6,83.48,83.53,16147.0,82.8398,82.8597,82.7407,82.7903,16147.0
2017-04-11 12:05:00,83.52,83.56,83.5,83.56,27331.0,82.7804,82.82,82.7605,82.82,27331.0
2017-04-11 12:10:00,83.58,83.73,83.56,83.7,21388.0,82.8398,82.9885,82.82,82.9588,21388.0
2017-04-11 12:15:00,83.72,83.82,83.7,83.82,23538.0,82.9786,83.0777,82.9588,83.0777,23538.0
2017-04-11 12:20:00,83.82,83.92,83.81,83.85,32087.0,83.0777,83.1768,83.0678,83.1074,32087.0
2017-04-11 12:25:00,83.86,83.9,83.81,83.88,15445.0,83.1174,83.157,83.0678,83.1372,15445.0
2017-04-11 12:30:00,83.88,83.92,83.87,83.9,16020.0,83.1372,83.1768,83.1273,83.157,16020.0
2017-04-11 12:35:00,83.9,83.96,83.81,83.82,23106.0,83.157,83.2165,83.0678,83.0777,23106.0
2017-04-11 12:40:00,83.82,83.85,83.75,83.75,13289.0,83.0777,83.1074,83.0083,83.0083,13289.0
2017-04-11 12:45:00,83.78,83.83,83.74,83.82,36418.0,83.0381,83.0876,82.9984,83.0777,36418.0
2017-04-11 12:50:00,83.83,83.9,83.83,83.88,17180.0,83.0876,83.157,83.0876,83.1372,17180.0
2017-04-11 12:55:00,83.88,83.92,83.85,83.87,18860.0,83.1372,83.1768,83.1074,83.1273,18860.0
2017-04-11 13:00:00,83.87,83.95,83.86,83.89,16493.0,83.1273,83.2066,83.1174,83.1471,16493.0
2017-04-11 13:05:00,83.91,83.98,83.9,83.92,10083.0,83.1669,83.2363,83.157,83.1768,10083.0
2017-04-11 13:10:00,83.93,83.94,83.89,83.9,11049.0,83.1867,83.1966,83.1471,83.157,11049.0
2017-04-11 13:15:00,83.9,83.9,83.84,83.86,13310.0,83.157,83.157,83.0975,83.1174,13310.0
2017-04-11 13:20:00,83.85,83.91,83.81,83.82,13880.0,83.1074,83.1669,83.0678,83.0777,13880.0
2017-04-11 13:25:00,83.81,83.91,83.81,83.88,7125.0,83.0678,83.1669,83.0678,83.1372,7125.0
2017-04-11 13:30:00,83.89,83.89,83.83,83.87,9328.0,83.1471,83.1471,83.0876,83.1273,9328.0
2017-04-11 13:35:00,83.88,83.91,83.88,83.9,7396.0,83.1372,83.1669,83.1372,83.157,7396.0
2017-04-11 13:40:00,83.91,83.92,83.81,83.81,13113.0,83.1669,83.1768,83.0678,83.0678,13113.0
2017-04-11 13:45:00,83.8,83.85,83.8,83.8,8422.0,83.0579,83.1074,83.0579,83.0579,8422.0
2017-04-11 13:50:00,83.82,83.85,83.81,83.85,10483.0,83.0777,83.1074,83.0678,83.1074,10483.0
2017-04-11 13:55:00,83.85,83.87,83.81,83.85,4645.0,83.1074,83.1273,83.0678,83.1074,4645.0
2017-04-11 14:00:00,83.85,83.91,83.83,83.85,24053.0,83.1074,83.1669,83.0876,83.1074,24053.0
2017-04-11 14:05:00,83.86,83.92,83.82,83.85,17190.0,83.1174,83.1768,83.0777,83.1074,17190.0
2017-04-11 14:10:00,83.86,83.87,83.72,83.74,16578.0,83.1174,83.1273,82.9786,82.9984,16578.0
2017-04-11 14:15:00,83.76,83.8,83.69,83.76,13406.0,83.0182,83.0579,82.9489,83.0182,13406.0
2017-04-11 14:20:00,83.77,83.8,83.74,83.75,6552.0,83.0282,83.0579,82.9984,83.0083,6552.0
2017-04-11 14:25:00,83.76,83.79,83.73,83.77,14391.0,83.0182,83.048,82.9885,83.0282,14391.0
2017-04-11 14:30:00,83.76,83.81,83.72,83.77,13353.0,83.0182,83.0678,82.9786,83.0282,13353.0
2017-04-11 14:35:00,83.75,83.78,83.71,83.74,8624.0,83.0083,83.0381,82.9687,82.9984,8624.0
2017-04-11 14:40:00,83.74,83.76,83.56,83.58,23363.0,82.9984,83.0182,82.82,82.8398,23363.0
2017-04-11 14:45:00,83.58,83.61,83.57,83.59,15124.0,82.8398,82.8696,82.8299,82.8497,15124.0
2017-04-11 14:50:00,83.6,83.69,83.56,83.69,26326.0,82.8597,82.9489,82.82,82.9489,26326.0
2017-04-11 14:55:00,83.7,83.71,83.62,83.62,28817.0,82.9588,82.9687,82.8795,82.8795,28817.0
2017-04-11 15:00:00,83.62,83.68,83.6,83.62,21283.0,82.8795,82.939,82.8597,82.8795,21283.0
2017-04-11 15:05:00,83.62,83.63,83.56,83.61,15661.0,82.8795,82.8894,82.82,82.8696,15661.0
2017-04-11 15:10:00,83.61,83.62,83.54,83.55,17877.0,82.8696,82.8795,82.8002,82.8101,17877.0
2017-04-11 15:15:00,83.55,83.57,83.44,83.48,23263.0,82.8101,82.8299,82.7011,82.7407,23263.0
2017-04-11 15:20:00,83.49,83.52,83.46,83.5,25494.0,82.7506,82.7804,82.7209,82.7605,25494.0
2017-04-11 15:25:00,83.51,83.57,83.5,83.57,21074.0,82.7705,82.8299,82.7605,82.8299,21074.0
2017-04-11 15:30:00,83.56,83.68,83.56,83.66,28277.0,82.82,82.939,82.82,82.9191,28277.0
2017-04-11 15:35:00,83.65,83.69,83.62,83.66,29502.0,82.9092,82.9489,82.8795,82.9191,29502.0
2017-04-11 15:40:00,83.66,83.68,83.58,83.61,43520.0,82.9191,82.939,82.8398,82.8696,43520.0
2017-04-11 15:45:00,83.6,83.68,83.6,83.68,49195.0,82.8597,82.939,82.8597,82.939,49195.0
2017-04-11 15:50:00,83.68,83.77,83.68,83.76,93391.0,82.939,83.0282,82.939,83.0182,93391.0
2017-04-11 15:55:00,83.76,83.87,83.74,83.86,143812.0,83.0182,83.1273,82.9984,83.1174,143812.0
2017-04-12 09:30:00,83.83,83.84,83.55,83.71,71136.0,83.0876,83.0975,82.8101,82.9687,71136.0
2017-04-12 09:35:00,83.69,84.05,83.55,83.9,39469.0,82.9489,83.3057,82.8101,83.157,39469.0
2017-04-12 09:40:00,83.93,84.01,83.77,83.82,25116.0,83.1867,83.266,83.0282,83.0777,25116.0
2017-04-12 09:45:00,83.84,84.0,83.81,83.93,37514.0,83.0975,83.2561,83.0678,83.1867,37514.0
2017-04-12 09:50:00,83.91,84.08,83.88,83.99,49763.0,83.1669,83.3354,83.1372,83.2462,49763.0
2017-04-12 09:55:00,83.98,83.99,83.88,83.99,24363.0,83.2363,83.2462,83.1372,83.2462,24363.0
2017-04-12 10:00:00,84.0,84.06,83.77,83.83,34463.0,83.2561,83.3156,83.0282,83.0876,34463.0
2017-04-12 10:05:00,83.83,83.92,83.8,83.87,42386.0,83.0876,83.1768,83.0579,83.1273,42386.0
2017-04-12 10:10:00,83.86,83.9,83.8,83.84,24964.0,83.1174,83.157,83.0579,83.0975,24964.0
2017-04-12 10:15:00,83.82,84.02,83.82,83.98,22994.0,83.0777,83.2759,83.0777,83.2363,22994.0
2017-04-12 10:20:00,83.97,84.0,83.9,83.94,23698.0,83.2264,83.2561,83.157,83.1966,23698.0
2017-04-12 10:25:00,83.95,83.96,83.85,83.88,14143.0,83.2066,83.2165,83.1074,83.1372,14143.0
2017-04-12 10:30:00,83.88,83.94,83.86,83.89,35302.0,83.1372,83.1966,83.1174,83.1471,35302.0
2017-04-12 10:35:00,83.9,83.96,83.83,83.89,26516.0,83.157,83.2165,83.0876,83.1471,26516.0
2017-04-12 10:40:00,83.89,83.92,83.81,83.81,40172.0,83.1471,83.1768,83.0678,83.0678,40172.0
2017-04-12 10:45:00,83.81,83.85,83.7,83.73,23001.0,83.0678,83.1074,82.9588,82.9885,23001.0
2017-04-12 10:50:00,83.72,83.72,83.65,83.68,14992.0,82.9786,82.9786,82.9092,82.939,14992.0
2017-04-12 10:55:00,83.66,83.72,83.64,83.67,27809.0,82.9191,82.9786,82.8993,82.929,27809.0
2017-04-12 11:00:00,83.66,83.7,83.55,83.58,31405.0,82.9191,82.9588,82.8101,82.8398,31405.0
2017-04-12 11:05:00,83.57,83.65,83.54,83.59,19054.0,82.8299,82.9092,82.8002,82.8497,19054.0
2017-04-12 11:10:00,83.58,83.64,83.54,83.57,36837.0,82.8398,82.8993,82.8002,82.8299,36837.0
2017-04-12 11:15:00,83.57,83.59,83.53,83.59,9935.0,82.8299,82.8497,82.7903,82.8497,9935.0
2017-04-12 11:20:00,83.59,83.64,83.55,83.58,32571.0,82.8497,82.8993,82.8101,82.8398,32571.0
2017-04-12 11:25:00,83.57,83.6,83.55,83.59,7531.0,82.8299,82.8597,82.8101,82.8497,7531.0
2017-04-12 11:30:00,83.59,83.59,83.51,83.53,8460.0,82.8497,82.8497,82.7705,82.7903,8460.0
2017-04-12 11:35:00,83.53,83.53,83.36,83.38,18784.0,82.7903,82.7903,82.6218,82.6416,18784.0
2017-04-12 11:40:00,83.38,83.41,83.34,83.37,13794.0,82.6416,82.6713,82.602,82.6317,13794.0
2017-04-12 11:45:00,83.36,83.39,83.32,83.36,13357.0,82.6218,82.6515,82.5821,82.6218,13357.0
2017-04-12 11:50:00,83.35,83.36,83.29,83.31,24174.0,82.6119,82.6218,82.5524,82.5722,24174.0
2017-04-12 11:55:00,83.3,83.36,83.3,83.36,15335.0,82.5623,82.6218,82.5623,82.6218,15335.0
2017-04-12 12:00:00,83.37,83.39,83.33,83.36,18101.0,82.6317,82.6515,82.5921,82.6218,18101.0
2017-04-12 12:05:00,83.35,83.4,83.35,83.4,18084.0,82.6119,82.6614,82.6119,82.6614,18084.0
2017-04-12 12:10:00,83.41,83.48,83.41,83.42,27870.0,82.6713,82.7407,82.6713,82.6813,27870.0
2017-04-12 12:15:00,83.42,83.46,83.42,83.42,23258.0,82.6813,82.7209,82.6813,82.6813,23258.0
2017-04-12 12:20:00,83.42,83.47,83.35,83.38,19129.0,82.6813,82.7308,82.6119,82.6416,19129.0
2017-04-12 12:25:00,83.38,83.47,83.38,83.47,14452.0,82.6416,82.7308,82.6416,82.7308,14452.0
2017-04-12 12:30:00,83.47,83.52,83.46,83.51,10437.0,82.7308,82.7804,82.7209,82.7705,10437.0
2017-04-12 12:35:00,83.52,83.54,83.44,83.48,19211.0,82.7804,82.8002,82.7011,82.7407,19211.0
2017-04-12 12:40:00,83.5,83.54,83.5,83.54,9494.0,82.7605,82.8002,82.7605,82.8002,9494.0
2017-04-12 12:45:00,83.54,83.58,83.53,83.57,9762.0,82.8002,82.8398,82.7903,82.8299,9762.0
2017-04-12 12:50:00,83.56,83.56,83.41,83.43,31512.0,82.82,82.82,82.6713,82.6912,31512.0
2017-04-12 12:55:00,83.44,83.47,83.42,83.44,15653.0,82.7011,82.7308,82.6813,82.7011,15653.0
2017-04-12 13:00:00,83.44,83.5,83.44,83.46,19319.0,82.7011,82.7605,82.7011,82.7209,19319.0
2017-04-12 13:05:00,83.45,83.47,83.42,83.45,12405.0,82.711,82.7308,82.6813,82.711,12405.0
2017-04-12 13:10:00,83.45,83.48,83.42,83.43,13632.0,82.711,82.7407,82.6813,82.6912,13632.0
2017-04-12 13:15:00,83.43,83.52,83.43,83.48,28733.0,82.6912,82.7804,82.6912,82.7407,28733.0
2017-04-12 13:20:00,83.48,83.48,83.33,83.35,53157.0,82.7407,82.7407,82.5921,82.6119,53157.0
2017-04-12 13:25:00,83.33,83.34,83.28,83.3,60908.0,82.5921,82.602,82.5425,82.5623,60908.0
2017-04-12 13:30:00,83.31,83.33,83.28,83.31,50065.0,82.5722,82.5921,82.5425,82.5722,50065.0
2017-04-12 13:35:00,83.32,83.35,83.27,83.31,35922.0,82.5821,82.6119,82.5326,82.5722,35922.0
2017-04-12 13:40:00,83.32,83.45,83.31,83.4,73437.0,82.5821,82.711,82.5722,82.6614,73437.0
2017-04-12 13:45:00,83.41,83.42,83.35,83.39,49278.0,82.6713,82.6813,82.6119,82.6515,49278.0
2017-04-12 13:50:00,83.4,83.42,83.36,83.37,9597.0,82.6614,82.6813,82.6218,82.6317,9597.0
2017-04-12 13:55:00,83.38,83.48,83.36,83.44,49501.0,82.6416,82.7407,82.6218,82.7011,49501.0
2017-04-12 14:00:00,83.44,83.46,83.35,83.42,87584.0,82.7011,82.7209,82.6119,82.6813,87584.0
2017-04-12 14:05:00,83.41,83.45,83.39,83.43,20092.0,82.6713,82.711,82.6515,82.6912,20092.0
2017-04-12 14:10:00,83.42,83.5,83.41,83.48,14486.0,82.6813,82.7605,82.6713,82.7407,14486.0
2017-04-12 14:15:00,83.47,83.51,83.47,83.49,9905.0,82.7308,82.7705,82.7308,82.7506,9905.0
2017-04-12 14:20:00,83.48,83.51,83.45,83.46,10044.0,82.7407,82.7705,82.711,82.7209,10044.0
2017-04-12 14:25:00,83.45,83.48,83.44,83.47,34380.0,82.711,82.7407,82.7011,82.7308,34380.0
2017-04-12 14:30:00,83.46,83.48,83.42,83.48,17271.0,82.7209,82.7407,82.6813,82.7407,17271.0
2017-04-12 14:35:00,83.47,83.47,83.32,83.32,9253.0,82.7308,82.7308,82.5821,82.5821,9253.0
2017-04-12 14:40:00,83.32,83.35,83.27,83.28,11253.0,82.5821,82.6119,82.5326,82.5425,11253.0
2017-04-12 14:45:00,83.29,83.31,83.23,83.24,12637.0,82.5524,82.5722,82.4929,82.5028,12637.0
2017-04-12 14:50:00,83.23,83.3,83.2,83.3,20295.0,82.4929,82.5623,82.4632,82.5623,20295.0
2017-04-12 14:55:00,83.31,83.37,83.3,83.31,37417.0,82.5722,82.6317,82.5623,82.5722,37417.0
2017-04-12 15:00:00,83.31,83.38,83.31,83.34,16355.0,82.5722,82.6416,82.5722,82.602,16355.0
2017-04-12 15:05:00,83.34,83.35,83.29,83.35,23662.0,82.602,82.6119,82.5524,82.6119,23662.0
2017-04-12 15:10:00,83.36,83.41,83.29,83.31,28955.0,82.6218,82.6713,82.5524,82.5722,28955.0
2017-04-12 15:15:00,83.3,83.33,83.24,83.25,21661.0,82.5623,82.5921,82.5028,82.5128,21661.0
2017-04-12 15:20:00,83.25,83.42,83.25,83.41,29040.0,82.5128,82.6813,82.5128,82.6713,29040.0
2017-04-12 15:25:00,83.43,83.46,83.36,83.44,21005.0,82.6912,82.7209,82.6218,82.7011,21005.0
2017-04-12 15:30:00,83.44,83.56,83.44,83.56,30889.0,82.7011,82.82,82.7011,82.82,30889.0
2017-04-12 15:35:00,83.55,83.55,83.44,83.45,30715.0,82.8101,82.8101,82.7011,82.711,30715.0
2017-04-12 15:40:00,83.45,83.48,83.38,83.4,45793.0,82.711,82.7407,82.6416,82.6614,45793.0
2017-04-12 15:45:00,83.4,83.44,83.33,83.34,57019.0,82.6614,82.7011,82.5921,82.602,57019.0
2017-04-12 15:50:00,83.33,83.41,83.31,83.35,64352.0,82.5921,82.6713,82.5722,82.6119,64352.0
2017-04-12 15:55:00,83.35,83.43,83.34,83.35,156188.0,82.6119,82.6912,82.602,82.6119,156188.0
2017-04-13 09:30:00,83.15,83.29,83.15,83.29,28212.0,82.4136,82.5524,82.4136,82.5524,28212.0
2017-04-13 09:35:00,83.31,83.46,83.22,83.42,11643.0,82.5722,82.7209,82.483,82.6813,11643.0
2017-04-13 09:40:00,83.4,83.45,83.31,83.42,12230.0,82.6614,82.711,82.5722,82.6813,12230.0
2017-04-13 09:45:00,83.4,83.45,83.3,83.32,55198.0,82.6614,82.711,82.5623,82.5821,55198.0
2017-04-13 09:50:00,83.32,83.45,83.29,83.38,29366.0,82.5821,82.711,82.5524,82.6416,29366.0
2017-04-13 09:55:00,83.4,83.57,83.38,83.49,23315.0,82.6614,82.8299,82.6416,82.7506,23315.0
2017-04-13 10:00:00,83.53,83.71,83.53,83.61,37369.0,82.7903,82.9687,82.7903,82.8696,37369.0
2017-04-13 10:05:00,83.61,83.66,83.54,83.64,28096.0,82.8696,82.9191,82.8002,82.8993,28096.0
2017-04-13 10:10:00,83.64,83.79,83.63,83.79,15689.0,82.8993,83.048,82.8894,83.048,15689.0
2017-04-13 10:15:00,83.78,83.82,83.68,83.72,26458.0,83.0381,83.0777,82.939,82.9786,26458.0
2017-04-13 10:20:00,83.72,83.72,83.61,83.65,20373.0,82.9786,82.9786,82.8696,82.9092,20373.0
2017-04-13 10:25:00,83.65,83.72,83.62,83.64,33800.0,82.9092,82.9786,82.8795,82.8993,33800.0
2017-04-13 10:30:00,83.64,83.72,83.63,83.71,15469.0,82.8993,82.9786,82.8894,82.9687,15469.0
2017-04-13 10:35:00,83.7,83.82,83.69,83.81,21535.0,82.9588,83.0777,82.9489,83.0678,21535.0
2017-04-13 10:40:00,83.8,83.88,83.75,83.86,34424.0,83.0579,83.1372,83.0083,83.1174,34424.0
2017-04-13 10:45:00,83.85,83.96,83.85,83.88,35341.0,83.1074,83.2165,83.1074,83.1372,35341.0
2017-04-13 10:50:00,83.89,83.99,83.86,83.95,45762.0,83.1471,83.2462,83.1174,83.2066,45762.0
2017-04-13 10:55:00,83.93,83.99,83.9,83.95,18220.0,83.1867,83.2462,83.157,83.2066,18220.0
2017-04-13 11:00:00,83.95,83.97,83.9,83.91,43957.0,83.2066,83.2264,83.157,83.1669,43957.0
2017-04-13 11:05:00,83.92,83.93,83.88,83.92,22444.0,83.1768,83.1867,83.1372,83.1768,22444.0
2017-04-13 11:10:00,83.94,83.99,83.93,83.96,15795.0,83.1966,83.2462,83.1867,83.2165,15795.0
2017-04-13 11:15:00,83.96,83.97,83.9,83.96,19300.0,83.2165,83.2264,83.157,83.2165,19300.0
2017-04-13 11:20:00,83.97,84.02,83.93,83.97,28024.0,83.2264,83.2759,83.1867,83.2264,28024.0
2017-04-13 11:25:00,83.97,84.06,83.96,83.97,15193.0,83.2264,83.3156,83.2165,83.2264,15193.0
2017-04-13 11:30:00,83.96,84.06,83.95,84.01,16620.0,83.2165,83.3156,83.2066,83.266,16620.0
2017-04-13 11:35:00,84.02,84.04,83.97,84.03,16731.0,83.2759,83.2958,83.2264,83.2859,16731.0
2017-04-13 11:40:00,84.04,84.05,83.99,83.99,11775.0,83.2958,83.3057,83.2462,83.2462,11775.0
2017-04-13 11:45:00,84.0,84.04,83.96,83.97,9350.0,83.2561,83.2958,83.2165,83.2264,9350.0
2017-04-13 11:50:00,83.97,83.99,83.93,83.97,10630.0,83.2264,83.2462,83.1867,83.2264,10630.0
2017-04-13 11:55:00,83.97,83.97,83.9,83.93,48173.0,83.2264,83.2264,83.157,83.1867,48173.0
2017-04-13 12:00:00,83.92,83.94,83.9,83.92,22837.0,83.1768,83.1966,83.157,83.1768,22837.0
2017-04-13 12:05:00,83.92,83.94,83.81,83.85,60765.0,83.1768,83.1966,83.0678,83.1074,60765.0
2017-04-13 12:10:00,83.84,83.89,83.8,83.82,20779.0,83.0975,83.1471,83.0579,83.0777,20779.0
2017-04-13 12:15:00,83.81,83.88,83.76,83.81,31262.0,83.0678,83.1372,83.0182,83.0678,31262.0
2017-04-13 12:20:00,83.81,83.81,83.66,83.67,26083.0,83.0678,83.0678,82.9191,82.929,26083.0
2017-04-13 12:25:00,83.67,83.76,83.67,83.73,22616.0,82.929,83.0182,82.929,82.9885,22616.0
2017-04-13 12:30:00,83.73,83.78,83.7,83.72,19168.0,82.9885,83.0381,82.9588,82.9786,19168.0
2017-04-13 12:35:00,83.72,83.75,83.65,83.68,18044.0,82.9786,83.0083,82.9092,82.939,18044.0
2017-04-13 12:40:00,83.69,83.69,83.62,83.69,17144.0,82.9489,82.9489,82.8795,82.9489,17144.0
2017-04-13 12:45:00,83.68,83.69,83.57,83.57,20535.0,82.939,82.9489,82.8299,82.8299,20535.0
2017-04-13 12:50:00,83.57,83.65,83.57,83.62,13072.0,82.8299,82.9092,82.8299,82.8795,13072.0
2017-04-13 12:55:00,83.63,83.67,83.58,83.63,23566.0,82.8894,82.929,82.8398,82.8894,23566.0
2017-04-13 13:00:00,83.64,83.64,83.56,83.56,18884.0,82.8993,82.8993,82.82,82.82,18884.0
2017-04-13 13:05:00,83.56,83.6,83.5,83.52,34296.0,82.82,82.8597,82.7605,82.7804,34296.0
2017-04-13 13:10:00,83.53,83.56,83.48,83.51,32221.0,82.7903,82.82,82.7407,82.7705,32221.0
2017-04-13 13:15:00,83.51,83.56,83.5,83.51,25003.0,82.7705,82.82,82.7605,82.7705,25003.0
2017-04-13 13:20:00,83.51,83.51,83.45,83.45,14969.0,82.7705,82.7705,82.711,82.711,14969.0
2017-04-13 13:25:00,83.46,83.56,83.45,83.52,21971.0,82.7209,82.82,82.711,82.7804,21971.0
2017-04-13 13:30:00,83.52,83.55,83.43,83.45,33006.0,82.7804,82.8101,82.6912,82.711,33006.0
2017-04-13 13:35:00,83.45,83.46,83.41,83.43,19077.0,82.711,82.7209,82.6713,82.6912,19077.0
2017-04-13 13:40:00,83.44,83.45,83.38,83.4,20812.0,82.7011,82.711,82.6416,82.6614,20812.0
2017-04-13 13:45:00,83.4,83.4,83.28,83.29,41038.0,82.6614,82.6614,82.5425,82.5524,41038.0
2017-04-13 13:50:00,83.29,83.4,83.27,83.38,18213.0,82.5524,82.6614,82.5326,82.6416,18213.0
2017-04-13 13:55:00,83.39,83.4,83.35,83.38,13308.0,82.6515,82.6614,82.6119,82.6416,13308.0
2017-04-13 14:00:00,83.38,83.43,83.33,83.42,30504.0,82.6416,82.6912,82.5921,82.6813,30504.0
2017-04-13 14:05:00,83.43,83.48,83.42,83.44,30714.0,82.6912,82.7407,82.6813,82.7011,30714.0
2017-04-13 14:10:00,83.45,83.47,83.39,83.42,27614.0,82.711,82.7308,82.6515,82.6813,27614.0
2017-04-13 14:15:00,83.41,83.44,83.37,83.4,30844.0,82.6713,82.7011,82.6317,82.6614,30844.0
2017-04-13 14:20:00,83.4,83.41,83.37,83.4,21845.0,82.6614,82.6713,82.6317,82.6614,21845.0
2017-04-13 14:25:00,83.4,83.43,83.38,83.39,37590.0,82.6614,82.6912,82.6416,82.6515,37590.0
2017-04-13 14:30:00,83.39,83.46,83.36,83.42,23801.0,82.6515,82.7209,82.6218,82.6813,23801.0
2017-04-13 14:35:00,83.41,83.46,83.41,83.43,21692.0,82.6713,82.7209,82.6713,82.6912,21692.0
2017-04-13 14:40:00,83.43,83.47,83.42,83.44,40470.0,82.6912,82.7308,82.6813,82.7011,40470.0
2017-04-13 14:45:00,83.44,83.45,83.42,83.42,24852.0,82.7011,82.711,82.6813,82.6813,24852.0
2017-04-13 14:50:00,83.41,83.46,83.38,83.41,19223.0,82.6713,82.7209,82.6416,82.6713,19223.0
2017-04-13 14:55:00,83.42,83.46,83.41,83.45,30368.0,82.6813,82.7209,82.6713,82.711,30368.0
2017-04-13 15:00:00,83.45,83.48,83.42,83.44,24236.0,82.711,82.7407,82.6813,82.7011,24236.0
2017-04-13 15:05:00,83.44,83.46,83.37,83.37,20122.0,82.7011,82.7209,82.6317,82.6317,20122.0
2017-04-13 15:10:00,83.37,83.38,83.31,83.33,20327.0,82.6317,82.6416,82.5722,82.5921,20327.0
2017-04-13 15:15:00,83.33,83.38,83.31,83.38,20534.0,82.5921,82.6416,82.5722,82.6416,20534.0
2017-04-13 15:20:00,83.38,83.41,83.33,83.38,23877.0,82.6416,82.6713,82.5921,82.6416,23877.0
2017-04-13 15:25:00,83.38,83.38,83.35,83.38,22028.0,82.6416,82.6416,82.6119,82.6416,22028.0
2017-04-13 15:30:00,83.38,83.39,83.27,83.27,40416.0,82.6416,82.6515,82.5326,82.5326,40416.0
2017-04-13 15:35:00,83.28,83.31,83.22,83.23,29884.0,82.5425,82.5722,82.483,82.4929,29884.0
2017-04-13 15:40:00,83.23,83.24,83.18,83.2,35050.0,82.4929,82.5028,82.4434,82.4632,35050.0
2017-04-13 15:45:00,83.19,83.37,83.19,83.34,59657.0,82.4533,82.6317,82.4533,82.602,59657.0
2017-04-13 15:50:00,83.34,83.36,83.24,83.28,62312.0,82.602,82.6218,82.5028,82.5425,62312.0
2017-04-13 15:55:00,83.28,83.31,83.14,83.14,118746.0,82.5425,82.5722,82.4037,82.4037,118746.0
2017-04-17 09:30:00,83.25,83.29,83.0,83.22,84859.0,82.5128,82.5524,82.265,82.483,84859.0
2017-04-17 09:35:00,83.25,83.44,83.22,83.42,38458.0,82.5128,82.7011,82.483,82.6813,38458.0
2017-04-17 09:40:00,83.4,83.6,83.38,83.52,20406.0,82.6614,82.8597,82.6416,82.7804,20406.0
2017-04-17 09:45:00,83.51,83.52,83.39,83.43,12496.0,82.7705,82.7804,82.6515,82.6912,12496.0
2017-04-17 09:50:00,83.43,83.49,83.33,83.44,16211.0,82.6912,82.7506,82.5921,82.7011,16211.0
2017-04-17 09:55:00,83.42,83.49,83.41,83.47,88646.0,82.6813,82.7506,82.6713,82.7308,88646.0
2017-04-17 10:00:00,83.47,83.51,83.39,83.49,37439.0,82.7308,82.7705,82.6515,82.7506,37439.0
2017-04-17 10:05:00,83.49,83.62,83.46,83.62,42075.0,82.7506,82.8795,82.7209,82.8795,42075.0
2017-04-17 10:10:00,83.61,83.75,83.6,83.74,58354.0,82.8696,83.0083,82.8597,82.9984,58354.0
2017-04-17 10:15:00,83.75,83.81,83.72,83.75,58189.0,83.0083,83.0678,82.9786,83.0083,58189.0
2017-04-17 10:20:00,83.75,83.83,83.7,83.73,36437.0,83.0083,83.0876,82.9588,82.9885,36437.0
2017-04-17 10:25:00,83.71,83.73,83.66,83.69,46436.0,82.9687,82.9885,82.9191,82.9489,46436.0
2017-04-17 10:30:00,83.69,83.71,83.64,83.65,76410.0,82.9489,82.9687,82.8993,82.9092,76410.0
2017-04-17 10:35:00,83.65,83.69,83.61,83.68,52107.0,82.9092,82.9489,82.8696,82.939,52107.0
2017-04-17 10:40:00,83.7,83.7,83.66,83.66,15300.0,82.9588,82.9588,82.9191,82.9191,15300.0
2017-04-17 10:45:00,83.66,83.68,83.65,83.66,7541.0,82.9191,82.939,82.9092,82.9191,7541.0
2017-04-17 10:50:00,83.66,83.76,83.65,83.73,23197.0,82.9191,83.0182,82.9092,82.9885,23197.0
2017-04-17 10:55:00,83.72,83.78,83.69,83.74,27428.0,82.9786,83.0381,82.9489,82.9984,27428.0
2017-04-17 11:00:00,83.75,83.84,83.74,83.83,21766.0,83.0083,83.0975,82.9984,83.0876,21766.0
2017-04-17 11:05:00,83.84,83.93,83.82,83.92,28790.0,83.0975,83.1867,83.0777,83.1768,28790.0
2017-04-17 11:10:00,83.92,83.98,83.91,83.98,50786.0,83.1768,83.2363,83.1669,83.2363,50786.0
2017-04-17 11:15:00,83.98,84.11,83.94,84.09,44720.0,83.2363,83.3651,83.1966,83.3453,44720.0
2017-04-17 11:20:00,84.09,84.1,83.94,84.0,22655.0,83.3453,83.3552,83.1966,83.2561,22655.0
2017-04-17 11:25:00,84.0,84.04,83.96,84.0,20270.0,83.2561,83.2958,83.2165,83.2561,20270.0
2017-04-17 11:30:00,84.0,84.04,83.99,84.0,35404.0,83.2561,83.2958,83.2462,83.2561,35404.0
2017-04-17 11:35:00,84.0,84.17,84.0,84.16,44657.0,83.2561,83.4246,83.2561,83.4147,44657.0
2017-04-17 11:40:00,84.15,84.18,84.12,84.13,33236.0,83.4048,83.4345,83.3751,83.385,33236.0
2017-04-17 11:45:00,84.13,84.15,84.06,84.11,20551.0,83.385,83.4048,83.3156,83.3651,20551.0
2017-04-17 11:50:00,84.11,84.15,84.08,84.08,17548.0,83.3651,83.4048,83.3354,83.3354,17548.0
2017-04-17 11:55:00,84.07,84.08,84.01,84.01,15271.0,83.3255,83.3354,83.266,83.266,15271.0
2017-04-17 12:00:00,84.0,84.07,84.0,84.0,24118.0,83.2561,83.3255,83.2561,83.2561,24118.0
2017-04-17 12:05:00,84.01,84.02,83.84,83.9,28399.0,83.266,83.2759,83.0975,83.157,28399.0
2017-04-17 12:10:00,83.9,83.94,83.9,83.91,40748.0,83.157,83.1966,83.157,83.1669,40748.0
2017-04-17 12:15:00,83.91,84.01,83.9,83.97,30622.0,83.1669,83.266,83.157,83.2264,30622.0
2017-04-17 12:20:00,83.98,84.06,83.95,84.06,69726.0,83.2363,83.3156,83.2066,83.3156,69726.0
2017-04-17 12:25:00,84.06,84.06,83.95,83.98,23665.0,83.3156,83.3156,83.2066,83.2363,23665.0
2017-04-17 12:30:00,83.97,84.05,83.95,83.98,18883.0,83.2264,83.3057,83.2066,83.2363,18883.0
2017-04-17 12:35:00,83.98,83.99,83.9,83.95,13321.0,83.2363,83.2462,83.157,83.2066,13321.0
2017-04-17 12:40:00,83.96,83.99,83.95,83.97,9125.0,83.2165,83.2462,83.2066,83.2264,9125.0
2017-04-17 12:45:00,83.97,83.97,83.92,83.92,10207.0,83.2264,83.2264,83.1768,83.1768,10207.0
2017-04-17 12:50:00,83.93,83.94,83.87,83.91,18026.0,83.1867,83.1966,83.1273,83.1669,18026.0
2017-04-17 12:55:00,83.9,83.95,83.88,83.88,13895.0,83.157,83.2066,83.1372,83.1372,13895.0
2017-04-17 13:00:00,83.89,83.95,83.87,83.95,15781.0,83.1471,83.2066,83.1273,83.2066,15781.0
2017-04-17 13:05:00,83.95,83.98,83.95,83.96,16783.0,83.2066,83.2363,83.2066,83.2165,16783.0
2017-04-17 13:10:00,83.96,84.02,83.93,83.97,15727.0,83.2165,83.2759,83.1867,83.2264,15727.0
2017-04-17 13:15:00,83.97,84.0,83.95,84.0,10255.0,83.2264,83.2561,83.2066,83.2561,10255.0
2017-04-17 13:20:00,83.98,84.0,83.96,83.98,10834.0,83.2363,83.2561,83.2165,83.2363,10834.0
2017-04-17 13:25:00,83.98,84.04,83.97,83.98,28273.0,83.2363,83.2958,83.2264,83.2363,28273.0
2017-04-17 13:30:00,83.98,84.07,83.97,84.02,18348.0,83.2363,83.3255,83.2264,83.2759,18348.0
2017-04-17 13:35:00,84.02,84.06,83.98,84.04,119247.0,83.2759,83.3156,83.2363,83.2958,119247.0
2017-04-17 13:40:00,84.04,84.06,83.96,83.97,12584.0,83.2958,83.3156,83.2165,83.2264,12584.0
2017-04-17 13:45:00,83.96,84.01,83.96,83.99,16549.0,83.2165,83.266,83.2165,83.2462,16549.0
2017-04-17 13:50:00,83.99,84.05,83.99,84.0,12701.0,83.2462,83.3057,83.2462,83.2561,12701.0
2017-04-17 13:55:00,84.01,84.03,83.96,83.98,40684.0,83.266,83.2859,83.2165,83.2363,40684.0
2017-04-17 14:00:00,83.99,84.02,83.97,84.0,18849.0,83.2462,83.2759,83.2264,83.2561,18849.0
2017-04-17 14:05:00,84.0,84.01,83.94,83.96,17846.0,83.2561,83.266,83.1966,83.2165,17846.0
2017-04-17 14:10:00,83.96,84.02,83.96,84.01,19728.0,83.2165,83.2759,83.2165,83.266,19728.0
2017-04-17 14:15:00,84.01,84.07,83.96,83.98,17461.0,83.266,83.3255,83.2165,83.2363,17461.0
2017-04-17 14:20:00,83.98,84.08,83.97,84.08,19878.0,83.2363,83.3354,83.2264,83.3354,19878.0
2017-04-17 14:25:00,84.08,84.09,84.02,84.02,15306.0,83.3354,83.3453,83.2759,83.2759,15306.0
2017-04-17 14:30:00,84.03,84.08,84.01,84.05,24242.0,83.2859,83.3354,83.266,83.3057,24242.0
2017-04-17 14:35:00,84.05,84.06,83.97,84.01,18350.0,83.3057,83.3156,83.2264,83.266,18350.0
2017-04-17 14:40:00,84.01,84.04,83.99,84.02,15820.0,83.266,83.2958,83.2462,83.2759,15820.0
2017-04-17 14:45:00,84.03,84.06,84.0,84.01,19963.0,83.2859,83.3156,83.2561,83.266,19963.0
2017-04-17 14:50:00,84.01,84.02,83.97,83.98,18834.0,83.266,83.2759,83.2264,83.2363,18834.0
2017-04-17 14:55:00,83.99,84.0,83.89,83.95,22538.0,83.2462,83.2561,83.1471,83.2066,22538.0
2017-04-17 15:00:00,83.93,84.0,83.92,83.94,24256.0,83.1867,83.2561,83.1768,83.1966,24256.0
2017-04-17 15:05:00,83.93,83.99,83.93,83.97,26631.0,83.1867,83.2462,83.1867,83.2264,26631.0
2017-04-17 15:10:00,83.97,83.99,83.94,83.98,19426.0,83.2264,83.2462,83.1966,83.2363,19426.0
2017-04-17 15:15:00,83.98,84.07,83.97,84.07,25558.0,83.2363,83.3255,83.2264,83.3255,25558.0
2017-04-17 15:20:00,84.07,84.07,84.0,84.03,31488.0,83.3255,83.3255,83.2561,83.2859,31488.0
2017-04-17 15:25:00,84.04,84.11,84.03,84.07,43016.0,83.2958,83.3651,83.2859,83.3255,43016.0
2017-04-17 15:30:00,84.07,84.14,84.0,84.07,94655.0,83.3255,83.3949,83.2561,83.3255,94655.0
2017-04-17 15:35:00,84.09,84.2,84.06,84.19,49555.0,83.3453,83.4543,83.3156,83.4444,49555.0
2017-04-17 15:40:00,84.2,84.2,84.1,84.11,46686.0,83.4543,83.4543,83.3552,83.3651,46686.0
2017-04-17 15:45:00,84.12,84.2,84.11,84.17,54547.0,83.3751,83.4543,83.3651,83.4246,54547.0
2017-04-17 15:50:00,84.18,84.2,84.14,84.2,65440.0,83.4345,83.4543,83.3949,83.4543,65440.0
2017-04-17 15:55:00,84.2,84.23,84.14,84.2,106912.0,83.4543,83.4841,83.3949,83.4543,106912.0
2017-04-18 09:30:00,84.0,84.14,83.93,84.12,47190.0,83.2561,83.3949,83.1867,83.3751,47190.0
2017-04-18 09:35:00,84.15,84.22,84.04,84.14,16768.0,83.4048,83.4742,83.2958,83.3949,16768.0
2017-04-18 09:40:00,84.14,84.16,84.03,84.14,81667.0,83.3949,83.4147,83.2859,83.3949,81667.0
2017-04-18 09:45:00,84.13,84.23,84.11,84.18,26520.0,83.385,83.4841,83.3651,83.4345,26520.0
2017-04-18 09:50:00,84.17,84.24,84.1,84.12,23548.0,83.4246,83.494,83.3552,83.3751,23548.0
2017-04-18 09:55:00,84.12,84.37,84.12,84.36,48044.0,83.3751,83.6228,83.3751,83.6129,48044.0
2017-04-18 10:00:00,84.35,84.4,84.34,84.39,18165.0,83.603,83.6526,83.5931,83.6427,18165.0
2017-04-18 10:05:00,84.39,84.4,84.3,84.33,20811.0,83.6427,83.6526,83.5535,83.5832,20811.0
2017-04-18 10:10:00,84.33,84.4,84.31,84.32,35859.0,83.5832,83.6526,83.5634,83.5733,35859.0
2017-04-18 10:15:00,84.32,84.33,84.24,84.26,35547.0,83.5733,83.5832,83.494,83.5138,35547.0
2017-04-18 10:20:00,84.26,84.27,84.15,84.17,16637.0,83.5138,83.5237,83.4048,83.4246,16637.0
2017-04-18 10:25:00,84.18,84.2,84.12,84.15,11988.0,83.4345,83.4543,83.3751,83.4048,11988.0
2017-04-18 10:30:00,84.13,84.2,84.09,84.2,18526.0,83.385,83.4543,83.3453,83.4543,18526.0
2017-04-18 10:35:00,84.21,84.33,84.2,84.32,28238.0,83.4643,83.5832,83.4543,83.5733,28238.0
2017-04-18 10:40:00,84.3,84.3,84.2,84.2,12568.0,83.5535,83.5535,83.4543,83.4543,12568.0
2017-04-18 10:45:00,84.21,84.23,84.09,84.09,21676.0,83.4643,83.4841,83.3453,83.3453,21676.0
2017-04-18 10:50:00,84.07,84.14,84.03,84.04,14597.0,83.3255,83.3949,83.2859,83.2958,14597.0
2017-04-18 10:55:00,84.05,84.1,84.03,84.1,24244.0,83.3057,83.3552,83.2859,83.3552,24244.0
2017-04-18 11:00:00,84.11,84.14,83.99,83.99,22313.0,83.3651,83.3949,83.2462,83.2462,22313.0
2017-04-18 11:05:00,83.99,84.07,83.99,84.02,20720.0,83.2462,83.3255,83.2462,83.2759,20720.0
2017-04-18 11:10:00,84.02,84.09,84.0,84.03,42025.0,83.2759,83.3453,83.2561,83.2859,42025.0
2017-04-18 11:15:00,84.02,84.06,83.96,83.97,136196.0,83.2759,83.3156,83.2165,83.2264,136196.0
2017-04-18 11:20:00,83.97,84.03,83.93,83.93,47862.0,83.2264,83.2859,83.1867,83.1867,47862.0
2017-04-18 11:25:00,83.92,84.04,83.92,84.0,29824.0,83.1768,83.2958,83.1768,83.2561,29824.0
2017-04-18 11:30:00,84.0,84.04,83.89,83.89,20522.0,83.2561,83.2958,83.1471,83.1471,20522.0
2017-04-18 11:35:00,83.89,83.94,83.86,83.91,11973.0,83.1471,83.1966,83.1174,83.1669,11973.0
2017-04-18 11:40:00,83.89,83.92,83.86,83.88,16676.0,83.1471,83.1768,83.1174,83.1372,16676.0
2017-04-18 11:45:00,83.88,83.94,83.88,83.93,6103.0,83.1372,83.1966,83.1372,83.1867,6103.0
2017-04-18 11:50:00,83.93,83.93,83.84,83.9,11553.0,83.1867,83.1867,83.0975,83.157,11553.0
2017-04-18 11:55:00,83.9,83.92,83.79,83.79,23932.0,83.157,83.1768,83.048,83.048,23932.0
2017-04-18 12:00:00,83.78,83.84,83.72,83.84,17825.0,83.0381,83.0975,82.9786,83.0975,17825.0
2017-04-18 12:05:00,83.85,83.87,83.75,83.76,11172.0,83.1074,83.1273,83.0083,83.0182,11172.0
2017-04-18 12:10:00,83.76,83.8,83.72,83.8,17281.0,83.0182,83.0579,82.9786,83.0579,17281.0
2017-04-18 12:15:00,83.77,83.79,83.71,83.72,7440.0,83.0282,83.048,82.9687,82.9786,7440.0
2017-04-18 12:20:00,83.73,83.79,83.73,83.77,23044.0,82.9885,83.048,82.9885,83.0282,23044.0
2017-04-18 12:25:00,83.76,83.8,83.72,83.79,13901.0,83.0182,83.0579,82.9786,83.048,13901.0
2017-04-18 12:30:00,83.78,83.81,83.76,83.8,17415.0,83.0381,83.0678,83.0182,83.0579,17415.0
2017-04-18 12:35:00,83.81,83.84,83.76,83.8,16990.0,83.0678,83.0975,83.0182,83.0579,16990.0
2017-04-18 12:40:00,83.8,83.87,83.8,83.83,6602.0,83.0579,83.1273,83.0579,83.0876,6602.0
2017-04-18 12:45:00,83.83,83.84,83.8,83.82,6068.0,83.0876,83.0975,83.0579,83.0777,6068.0
2017-04-18 12:50:00,83.83,83.88,83.82,83.84,11477.0,83.0876,83.1372,83.0777,83.0975,11477.0
2017-04-18 12:55:00,83.83,83.88,83.82,83.84,16838.0,83.0876,83.1372,83.0777,83.0975,16838.0
2017-04-18 13:00:00,83.83,83.83,83.77,83.79,15581.0,83.0876,83.0876,83.0282,83.048,15581.0
2017-04-18 13:05:00,83.79,83.82,83.76,83.82,11802.0,83.048,83.0777,83.0182,83.0777,11802.0
2017-04-18 13:10:00,83.82,83.82,83.77,83.78,28764.0,83.0777,83.0777,83.0282,83.0381,28764.0
2017-04-18 13:15:00,83.78,83.81,83.74,83.74,57799.0,83.0381,83.0678,82.9984,82.9984,57799.0
2017-04-18 13:20:00,83.73,83.83,83.72,83.8,13336.0,82.9885,83.0876,82.9786,83.0579,13336.0
2017-04-18 13:25:00,83.81,83.89,83.79,83.82,17081.0,83.0678,83.1471,83.048,83.0777,17081.0
2017-04-18 13:30:00,83.81,83.85,83.79,83.85,11803.0,83.0678,83.1074,83.048,83.1074,11803.0
2017-04-18 13:35:00,83.86,83.87,83.8,83.85,14689.0,83.1174,83.1273,83.0579,83.1074,14689.0
2017-04-18 13:40:00,83.86,83.89,83.85,83.85,13015.0,83.1174,83.1471,83.1074,83.1074,13015.0
2017-04-18 13:45:00,83.85,83.88,83.83,83.88,9476.0,83.1074,83.1372,83.0876,83.1372,9476.0
2017-04-18 13:50:00,83.88,83.88,83.77,83.81,13621.0,83.1372,83.1372,83.0282,83.0678,13621.0
2017-04-18 13:55:00,83.8,83.84,83.8,83.81,5544.0,83.0579,83.0975,83.0579,83.0678,5544.0
2017-04-18 14:00:00,83.81,83.82,83.79,83.81,20943.0,83.0678,83.0777,83.048,83.0678,20943.0
2017-04-18 14:05:00,83.81,83.84,83.77,83.79,19345.0,83.0678,83.0975,83.0282,83.048,19345.0
2017-04-18 14:10:00,83.79,83.81,83.75,83.78,13314.0,83.048,83.0678,83.0083,83.0381,13314.0
2017-04-18 14:15:00,83.79,83.82,83.74,83.76,25254.0,83.048,83.0777,82.9984,83.0182,25254.0
2017-04-18 14:20:00,83.75,83.79,83.71,83.73,18030.0,83.0083,83.048,82.9687,82.9885,18030.0
2017-04-18 14:25:00,83.74,83.79,83.7,83.78,24998.0,82.9984,83.048,82.9588,83.0381,24998.0
2017-04-18 14:30:00,83.77,83.84,83.77,83.84,14141.0,83.0282,83.0975,83.0282,83.0975,14141.0
2017-04-18 14:35:00,83.85,83.88,83.76,83.76,28298.0,83.1074,83.1372,83.0182,83.0182,28298.0
2017-04-18 14:40:00,83.76,83.81,83.69,83.69,15072.0,83.0182,83.0678,82.9489,82.9489,15072.0
2017-04-18 14:45:00,83.7,83.7,83.63,83.66,18990.0,82.9588,82.9588,82.8894,82.9191,18990.0
2017-04-18 14:50:00,83.66,83.66,83.56,83.59,51740.0,82.9191,82.9191,82.82,82.8497,51740.0
2017-04-18 14:55:00,83.59,83.6,83.53,83.59,33381.0,82.8497,82.8597,82.7903,82.8497,33381.0
2017-04-18 15:00:00,83.6,83.6,83.56,83.57,40008.0,82.8597,82.8597,82.82,82.8299,40008.0
2017-04-18 15:05:00,83.57,83.61,83.57,83.6,23360.0,82.8299,82.8696,82.8299,82.8597,23360.0
2017-04-18 15:10:00,83.6,83.62,83.55,83.61,37039.0,82.8597,82.8795,82.8101,82.8696,37039.0
2017-04-18 15:15:00,83.61,83.69,83.61,83.68,21930.0,82.8696,82.9489,82.8696,82.939,21930.0
2017-04-18 15:20:00,83.68,83.73,83.68,83.73,29501.0,82.939,82.9885,82.939,82.9885,29501.0
2017-04-18 15:25:00,83.72,83.72,83.68,83.68,28649.0,82.9786,82.9786,82.939,82.939,28649.0
2017-04-18 15:30:00,83.69,83.72,83.66,83.68,30032.0,82.9489,82.9786,82.9191,82.939,30032.0
2017-04-18 15:35:00,83.68,83.79,83.68,83.75,46642.0,82.939,83.048,82.939,83.0083,46642.0
2017-04-18 15:40:00,83.75,83.76,83.69,83.73,45335.0,83.0083,83.0182,82.9489,82.9885,45335.0
2017-04-18 15:45:00,83.73,83.76,83.72,83.73,61869.0,82.9885,83.0182,82.9786,82.9885,61869.0
2017-04-18 15:50:00,83.73,83.8,83.7,83.77,95693.0,82.9885,83.0579,82.9588,83.0282,95693.0
2017-04-18 15:55:00,83.77,83.8,83.68,83.68,120169.0,83.0282,83.0579,82.939,82.939,120169.0
2017-04-19 09:30:00,84.08,84.16,83.96,84.1,40823.0,83.3354,83.4147,83.2165,83.3552,40823.0
2017-04-19 09:35:00,84.12,84.19,84.08,84.17,65300.0,83.3751,83.4444,83.3354,83.4246,65300.0
2017-04-19 09:40:00,84.17,84.21,84.04,84.08,81051.0,83.4246,83.4643,83.2958,83.3354,81051.0
2017-04-19 09:45:00,84.11,84.13,83.96,83.99,42652.0,83.3651,83.385,83.2165,83.2462,42652.0
2017-04-19 09:50:00,83.99,84.06,83.98,84.03,44611.0,83.2462,83.3156,83.2363,83.2859,44611.0
2017-04-19 09:55:00,84.04,84.08,83.97,83.97,71639.0,83.2958,83.3354,83.2264,83.2264,71639.0
2017-04-19 10:00:00,83.98,84.02,83.96,83.96,34320.0,83.2363,83.2759,83.2165,83.2165,34320.0
2017-04-19 10:05:00,83.97,83.97,83.85,83.86,33594.0,83.2264,83.2264,83.1074,83.1174,33594.0
2017-04-19 10:10:00,83.86,83.87,83.82,83.86,23190.0,83.1174,83.1273,83.0777,83.1174,23190.0
2017-04-19 10:15:00,83.86,83.89,83.78,83.82,30504.0,83.1174,83.1471,83.0381,83.0777,30504.0
2017-04-19 10:20:00,83.8,83.91,83.8,83.88,24370.0,83.0579,83.1669,83.0579,83.1372,24370.0
2017-04-19 10:25:00,83.88,84.0,83.87,84.0,33733.0,83.1372,83.2561,83.1273,83.2561,33733.0
2017-04-19 10:30:00,84.0,84.04,83.98,84.01,71710.0,83.2561,83.2958,83.2363,83.266,71710.0
2017-04-19 10:35:00,84.01,84.04,83.96,83.98,52363.0,83.266,83.2958,83.2165,83.2363,52363.0
2017-04-19 10:40:00,83.98,84.04,83.96,84.01,42638.0,83.2363,83.2958,83.2165,83.266,42638.0
2017-04-19 10:45:00,84.01,84.05,83.91,83.95,66497.0,83.266,83.3057,83.1669,83.2066,66497.0
2017-04-19 10:50:00,83.94,84.02,83.93,83.99,19886.0,83.1966,83.2759,83.1867,83.2462,19886.0
2017-04-19 10:55:00,84.01,84.05,83.98,84.01,22824.0,83.266,83.3057,83.2363,83.266,22824.0
2017-04-19 11:00:00,84.0,84.05,83.98,84.03,31523.0,83.2561,83.3057,83.2363,83.2859,31523.0
2017-04-19 11:05:00,84.04,84.04,83.91,84.0,33717.0,83.2958,83.2958,83.1669,83.2561,33717.0
2017-04-19 11:10:00,83.99,84.04,83.94,83.98,36199.0,83.2462,83.2958,83.1966,83.2363,36199.0
2017-04-19 11:15:00,83.98,84.07,83.98,84.07,15943.0,83.2363,83.3255,83.2363,83.3255,15943.0
2017-04-19 11:20:00,84.08,84.09,84.0,84.05,23064.0,83.3354,83.3453,83.2561,83.3057,23064.0
2017-04-19 11:25:00,84.06,84.06,84.0,84.05,17508.0,83.3156,83.3156,83.2561,83.3057,17508.0
2017-04-19 11:30:00,84.04,84.05,84.0,84.0,17607.0,83.2958,83.3057,83.2561,83.2561,17607.0
2017-04-19 11:35:00,84.0,84.03,83.96,83.99,23087.0,83.2561,83.2859,83.2165,83.2462,23087.0
2017-04-19 11:40:00,83.99,84.05,83.99,84.03,18507.0,83.2462,83.3057,83.2462,83.2859,18507.0
2017-04-19 11:45:00,84.04,84.06,84.0,84.06,9810.0,83.2958,83.3156,83.2561,83.3156,9810.0
2017-04-19 11:50:00,84.05,84.08,84.04,84.05,8109.0,83.3057,83.3354,83.2958,83.3057,8109.0
2017-04-19 11:55:00,84.04,84.05,84.0,84.02,8250.0,83.2958,83.3057,83.2561,83.2759,8250.0
2017-04-19 12:00:00,84.01,84.04,83.97,83.98,15656.0,83.266,83.2958,83.2264,83.2363,15656.0
2017-04-19 12:05:00,83.99,84.01,83.93,83.93,16637.0,83.2462,83.266,83.1867,83.1867,16637.0
2017-04-19 12:10:00,83.91,83.91,83.83,83.89,17761.0,83.1669,83.1669,83.0876,83.1471,17761.0
2017-04-19 12:15:00,83.89,83.94,83.87,83.93,12792.0,83.1471,83.1966,83.1273,83.1867,12792.0
2017-04-19 12:20:00,83.92,84.0,83.9,83.98,15514.0,83.1768,83.2561,83.157,83.2363,15514.0
2017-04-19 12:25:00,83.98,84.05,83.96,83.99,17379.0,83.2363,83.3057,83.2165,83.2462,17379.0
2017-04-19 12:30:00,83.98,84.05,83.97,84.04,11075.0,83.2363,83.3057,83.2264,83.2958,11075.0
2017-04-19 12:35:00,84.04,84.04,83.88,83.92,39666.0,83.2958,83.2958,83.1372,83.1768,39666.0
2017-04-19 12:40:00,83.92,83.93,83.86,83.87,14288.0,83.1768,83.1867,83.1174,83.1273,14288.0
2017-04-19 12:45:00,83.87,83.9,83.82,83.82,69756.0,83.1273,83.157,83.0777,83.0777,69756.0
2017-04-19 12:50:00,83.81,83.82,83.78,83.81,24286.0,83.0678,83.0777,83.0381,83.0678,24286.0
2017-04-19 12:55:00,83.8,83.82,83.75,83.76,16805.0,83.0579,83.0777,83.0083,83.0182,16805.0
2017-04-19 13:00:00,83.76,83.78,83.68,83.7,31106.0,83.0182,83.0381,82.939,82.9588,31106.0
2017-04-19 13:05:00,83.7,83.73,83.67,83.69,15554.0,82.9588,82.9885,82.929,82.9489,15554.0
2017-04-19 13:10:00,83.68,83.71,83.65,83.67,10834.0,82.939,82.9687,82.9092,82.929,10834.0
2017-04-19 13:15:00,83.66,83.72,83.66,83.7,15101.0,82.9191,82.9786,82.9191,82.9588,15101.0
2017-04-19 13:20:00,83.7,83.75,83.68,83.74,15104.0,82.9588,83.0083,82.939,82.9984,15104.0
2017-04-19 13:25:00,83.74,83.76,83.71,83.73,10740.0,82.9984,83.0182,82.9687,82.9885,10740.0
2017-04-19 13:30:00,83.72,83.73,83.69,83.69,12322.0,82.9786,82.9885,82.9489,82.9489,12322.0
2017-04-19 13:35:00,83.69,83.73,83.68,83.71,17947.0,82.9489,82.9885,82.939,82.9687,17947.0
2017-04-19 13:40:00,83.7,83.76,83.68,83.74,12047.0,82.9588,83.0182,82.939,82.9984,12047.0
2017-04-19 13:45:00,83.73,83.76,83.68,83.71,17478.0,82.9885,83.0182,82.939,82.9687,17478.0
2017-04-19 13:50:00,83.72,83.74,83.7,83.7,14532.0,82.9786,82.9984,82.9588,82.9588,14532.0
2017-04-19 13:55:00,83.7,83.73,83.69,83.71,18771.0,82.9588,82.9885,82.9489,82.9687,18771.0
2017-04-19 14:00:00,83.7,83.71,83.67,83.69,18588.0,82.9588,82.9687,82.929,82.9489,18588.0
2017-04-19 14:05:00,83.68,83.71,83.64,83.65,17572.0,82.939,82.9687,82.8993,82.9092,17572.0
2017-04-19 14:10:00,83.66,83.68,83.62,83.62,12341.0,82.9191,82.939,82.8795,82.8795,12341.0
2017-04-19 14:15:00,83.61,83.61,83.51,83.53,31134.0,82.8696,82.8696,82.7705,82.7903,31134.0
2017-04-19 14:20:00,83.53,83.54,83.49,83.5,16569.0,82.7903,82.8002,82.7506,82.7605,16569.0
2017-04-19 14:25:00,83.49,83.59,83.48,83.57,28748.0,82.7506,82.8497,82.7407,82.8299,28748.0
2017-04-19 14:30:00,83.56,83.6,83.54,83.58,14377.0,82.82,82.8597,82.8002,82.8398,14377.0
2017-04-19 14:35:00,83.57,83.62,83.56,83.61,22238.0,82.8299,82.8795,82.82,82.8696,22238.0
2017-04-19 14:40:00,83.61,83.65,83.59,83.64,12891.0,82.8696,82.9092,82.8497,82.8993,12891.0
2017-04-19 14:45:00,83.64,83.64,83.58,83.59,13140.0,82.8993,82.8993,82.8398,82.8497,13140.0
2017-04-19 14:50:00,83.58,83.58,83.48,83.54,23657.0,82.8398,82.8398,82.7407,82.8002,23657.0
2017-04-19 14:55:00,83.54,83.59,83.54,83.56,22553.0,82.8002,82.8497,82.8002,82.82,22553.0
2017-04-19 15:00:00,83.57,83.62,83.52,83.59,17477.0,82.8299,82.8795,82.7804,82.8497,17477.0
2017-04-19 15:05:00,83.58,83.59,83.53,83.59,28463.0,82.8398,82.8497,82.7903,82.8497,28463.0
2017-04-19 15:10:00,83.6,83.63,83.57,83.58,22076.0,82.8597,82.8894,82.8299,82.8398,22076.0
2017-04-19 15:15:00,83.56,83.64,83.55,83.64,26908.0,82.82,82.8993,82.8101,82.8993,26908.0
2017-04-19 15:20:00,83.64,83.64,83.53,83.56,23421.0,82.8993,82.8993,82.7903,82.82,23421.0
2017-04-19 15:25:00,83.56,83.56,83.46,83.49,33534.0,82.82,82.82,82.7209,82.7506,33534.0
2017-04-19 15:30:00,83.5,83.53,83.44,83.47,38180.0,82.7605,82.7903,82.7011,82.7308,38180.0
2017-04-19 15:35:00,83.48,83.55,83.46,83.49,33766.0,82.7407,82.8101,82.7209,82.7506,33766.0
2017-04-19 15:40:00,83.49,83.5,83.4,83.41,56655.0,82.7506,82.7605,82.6614,82.6713,56655.0
2017-04-19 15:45:00,83.4,83.43,83.36,83.38,71533.0,82.6614,82.6912,82.6218,82.6416,71533.0
2017-04-19 15:50:00,83.37,83.42,83.35,83.42,77847.0,82.6317,82.6813,82.6119,82.6813,77847.0
2017-04-19 15:55:00,83.42,83.52,83.41,83.48,166572.0,82.6813,82.7804,82.6713,82.7407,166572.0
2017-04-20 09:30:00,83.95,83.99,83.49,83.5,76431.0,83.2066,83.2462,82.7506,82.7605,76431.0
2017-04-20 09:35:00,83.53,83.69,83.46,83.66,42386.0,82.7903,82.9489,82.7209,82.9191,42386.0
2017-04-20 09:40:00,83.65,83.66,83.48,83.64,24619.0,82.9092,82.9191,82.7407,82.8993,24619.0
2017-04-20 09:45:00,83.63,83.67,83.59,83.62,21334.0,82.8894,82.929,82.8497,82.8795,21334.0
2017-04-20 09:50:00,83.62,83.67,83.53,83.53,30223.0,82.8795,82.929,82.7903,82.7903,30223.0
2017-04-20 09:55:00,83.53,83.61,83.48,83.59,88307.0,82.7903,82.8696,82.7407,82.8497,88307.0
2017-04-20 10:00:00,83.58,83.77,83.56,83.77,70866.0,82.8398,83.0282,82.82,83.0282,70866.0
2017-04-20 10:05:00,83.76,83.79,83.67,83.73,39354.0,83.0182,83.048,82.929,82.9885,39354.0
2017-04-20 10:10:00,83.74,83.82,83.7,83.71,59530.0,82.9984,83.0777,82.9588,82.9687,59530.0
2017-04-20 10:15:00,83.71,83.76,83.62,83.64,24084.0,82.9687,83.0182,82.8795,82.8993,24084.0
2017-04-20 10:20:00,83.65,83.7,83.61,83.68,23860.0,82.9092,82.9588,82.8696,82.939,23860.0
2017-04-20 10:25:00,83.69,83.77,83.67,83.75,67427.0,82.9489,83.0282,82.929,83.0083,67427.0
2017-04-20 10:30:00,83.75,83.76,83.56,83.57,41976.0,83.0083,83.0182,82.82,82.8299,41976.0
2017-04-20 10:35:00,83.57,83.65,83.52,83.59,23183.0,82.8299,82.9092,82.7804,82.8497,23183.0
2017-04-20 10:40:00,83.59,83.63,83.51,83.52,28263.0,82.8497,82.8894,82.7705,82.7804,28263.0
2017-04-20 10:45:00,83.53,83.59,83.47,83.52,26212.0,82.7903,82.8497,82.7308,82.7804,26212.0
2017-04-20 10:50:00,83.52,83.59,83.5,83.56,20239.0,82.7804,82.8497,82.7605,82.82,20239.0
2017-04-20 10:55:00,83.55,83.68,83.53,83.64,54201.0,82.8101,82.939,82.7903,82.8993,54201.0
2017-04-20 11:00:00,83.65,83.7,83.58,83.66,61165.0,82.9092,82.9588,82.8398,82.9191,61165.0
2017-04-20 11:05:00,83.66,83.75,83.64,83.75,13440.0,82.9191,83.0083,82.8993,83.0083,13440.0
2017-04-20 11:10:00,83.76,83.76,83.66,83.72,18883.0,83.0182,83.0182,82.9191,82.9786,18883.0
2017-04-20 11:15:00,83.72,83.8,83.7,83.8,37148.0,82.9786,83.0579,82.9588,83.0579,37148.0
2017-04-20 11:20:00,83.79,83.79,83.72,83.76,31419.0,83.048,83.048,82.9786,83.0182,31419.0
2017-04-20 11:25:00,83.76,83.86,83.74,83.85,53429.0,83.0182,83.1174,82.9984,83.1074,53429.0
2017-04-20 11:30:00,83.86,83.86,83.76,83.8,32655.0,83.1174,83.1174,83.0182,83.0579,32655.0
2017-04-20 11:35:00,83.8,83.8,83.7,83.72,45641.0,83.0579,83.0579,82.9588,82.9786,45641.0
2017-04-20 11:40:00,83.73,83.84,83.73,83.84,25465.0,82.9885,83.0975,82.9885,83.0975,25465.0
2017-04-20 11:45:00,83.83,83.95,83.8,83.92,16983.0,83.0876,83.2066,83.0579,83.1768,16983.0
2017-04-20 11:50:00,83.92,83.94,83.88,83.94,12189.0,83.1768,83.1966,83.1372,83.1966,12189.0
2017-04-20 11:55:00,83.96,83.97,83.87,83.89,27263.0,83.2165,83.2264,83.1273,83.1471,27263.0
2017-04-20 12:00:00,83.89,83.99,83.87,83.98,19087.0,83.1471,83.2462,83.1273,83.2363,19087.0
2017-04-20 12:05:00,83.98,84.05,83.98,84.02,31593.0,83.2363,83.3057,83.2363,83.2759,31593.0
2017-04-20 12:10:00,84.03,84.04,83.97,84.0,24952.0,83.2859,83.2958,83.2264,83.2561,24952.0
2017-04-20 12:15:00,84.01,84.02,83.96,84.0,19689.0,83.266,83.2759,83.2165,83.2561,19689.0
2017-04-20 12:20:00,84.0,84.03,83.94,83.98,44738.0,83.2561,83.2859,83.1966,83.2363,44738.0
2017-04-20 12:25:00,83.97,84.01,83.97,84.0,10185.0,83.2264,83.266,83.2264,83.2561,10185.0
2017-04-20 12:30:00,84.0,84.08,83.99,84.05,20589.0,83.2561,83.3354,83.2462,83.3057,20589.0
2017-04-20 12:35:00,84.06,84.06,83.99,84.04,23134.0,83.3156,83.3156,83.2462,83.2958,23134.0
2017-04-20 12:40:00,84.05,84.08,84.03,84.07,70361.0,83.3057,83.3354,83.2859,83.3255,70361.0
2017-04-20 12:45:00,84.06,84.16,84.06,84.12,45084.0,83.3156,83.4147,83.3156,83.3751,45084.0
2017-04-20 12:50:00,84.12,84.24,84.09,84.22,23385.0,83.3751,83.494,83.3453,83.4742,23385.0
2017-04-20 12:55:00,84.22,84.22,84.15,84.2,13633.0,83.4742,83.4742,83.4048,83.4543,13633.0
2017-04-20 13:00:00,84.21,84.24,84.16,84.17,30923.0,83.4643,83.494,83.4147,83.4246,30923.0
2017-04-20 13:05:00,84.17,84.2,84.16,84.18,21143.0,83.4246,83.4543,83.4147,83.4345,21143.0
2017-04-20 13:10:00,84.17,84.27,84.16,84.26,66629.0,83.4246,83.5237,83.4147,83.5138,66629.0
2017-04-20 13:15:00,84.25,84.25,84.1,84.11,26062.0,83.5039,83.5039,83.3552,83.3651,26062.0
2017-04-20 13:20:00,84.11,84.18,84.11,84.14,22565.0,83.3651,83.4345,83.3651,83.3949,22565.0
2017-04-20 13:25:00,84.12,84.14,84.09,84.13,28415.0,83.3751,83.3949,83.3453,83.385,28415.0
2017-04-20 13:30:00,84.13,84.16,84.11,84.13,24837.0,83.385,83.4147,83.3651,83.385,24837.0
2017-04-20 13:35:00,84.15,84.19,84.12,84.18,16565.0,83.4048,83.4444,83.3751,83.4345,16565.0
2017-04-20 13:40:00,84.19,84.25,84.18,84.23,16417.0,83.4444,83.5039,83.4345,83.4841,16417.0
2017-04-20 13:45:00,84.24,84.28,84.21,84.25,15431.0,83.494,83.5336,83.4643,83.5039,15431.0
2017-04-20 13:50:00,84.25,84.32,84.25,84.31,14567.0,83.5039,83.5733,83.5039,83.5634,14567.0
2017-04-20 13:55:00,84.31,84.36,84.26,84.3,39603.0,83.5634,83.6129,83.5138,83.5535,39603.0
2017-04-20 14:00:00,84.31,84.31,84.24,84.28,7100.0,83.5634,83.5634,83.494,83.5336,7100.0
2017-04-20 14:05:00,84.27,84.28,84.21,84.23,16623.0,83.5237,83.5336,83.4643,83.4841,16623.0
2017-04-20 14:10:00,84.24,84.28,84.23,84.27,9832.0,83.494,83.5336,83.4841,83.5237,9832.0
2017-04-20 14:15:00,84.26,84.26,84.19,84.2,24469.0,83.5138,83.5138,83.4444,83.4543,24469.0
2017-04-20 14:20:00,84.21,84.24,84.18,84.23,26323.0,83.4643,83.494,83.4345,83.4841,26323.0
2017-04-20 14:25:00,84.23,84.24,84.18,84.19,14950.0,83.4841,83.494,83.4345,83.4444,14950.0
2017-04-20 14:30:00,84.19,84.22,84.14,84.16,22532.0,83.4444,83.4742,83.3949,83.4147,22532.0
2017-04-20 14:35:00,84.17,84.21,84.16,84.18,144890.0,83.4246,83.4643,83.4147,83.4345,144890.0
2017-04-20 14:40:00,84.17,84.19,84.1,84.11,129470.0,83.4246,83.4444,83.3552,83.3651,129470.0
2017-04-20 14:45:00,84.11,84.16,84.1,84.15,25232.0,83.3651,83.4147,83.3552,83.4048,25232.0
2017-04-20 14:50:00,84.15,84.16,84.1,84.14,25514.0,83.4048,83.4147,83.3552,83.3949,25514.0
2017-04-20 14:55:00,84.13,84.17,84.13,84.14,26462.0,83.385,83.4246,83.385,83.3949,26462.0
2017-04-20 15:00:00,84.14,84.17,84.11,84.11,27650.0,83.3949,83.4246,83.3651,83.3651,27650.0
2017-04-20 15:05:00,84.12,84.13,84.07,84.09,78881.0,83.3751,83.385,83.3255,83.3453,78881.0
2017-04-20 15:10:00,84.1,84.14,84.1,84.12,23992.0,83.3552,83.3949,83.3552,83.3751,23992.0
2017-04-20 15:15:00,84.12,84.13,84.05,84.08,59614.0,83.3751,83.385,83.3057,83.3354,59614.0
2017-04-20 15:20:00,84.09,84.09,84.02,84.02,74270.0,83.3453,83.3453,83.2759,83.2759,74270.0
2017-04-20 15:25:00,84.02,84.04,83.97,84.03,35438.0,83.2759,83.2958,83.2264,83.2859,35438.0
2017-04-20 15:30:00,84.04,84.06,83.99,83.99,52034.0,83.2958,83.3156,83.2462,83.2462,52034.0
2017-04-20 15:35:00,84.0,84.0,83.94,83.95,65901.0,83.2561,83.2561,83.1966,83.2066,65901.0
2017-04-20 15:40:00,83.96,83.97,83.93,83.95,90436.0,83.2165,83.2264,83.1867,83.2066,90436.0
2017-04-20 15:45:00,83.94,84.01,83.92,83.98,79028.0,83.1966,83.266,83.1768,83.2363,79028.0
2017-04-20 15:50:00,83.98,84.08,83.97,84.08,135194.0,83.2363,83.3354,83.2264,83.3354,135194.0
2017-04-20 15:55:00,84.08,84.11,84.02,84.04,189313.0,83.3354,83.3651,83.2759,83.2958,189313.0
2017-04-21 09:30:00,84.01,84.4,83.99,84.1,211574.0,83.266,83.6526,83.2462,83.3552,211574.0
2017-04-21 09:35:00,84.07,84.11,83.81,83.91,29254.0,83.3255,83.3651,83.0678,83.1669,29254.0
2017-04-21 09:40:00,83.92,84.0,83.84,83.91,10948.0,83.1768,83.2561,83.0975,83.1669,10948.0
2017-04-21 09:45:00,83.96,83.96,83.85,83.89,25678.0,83.2165,83.2165,83.1074,83.1471,25678.0
2017-04-21 09:50:00,83.87,83.96,83.81,83.81,28789.0,83.1273,83.2165,83.0678,83.0678,28789.0
2017-04-21 09:55:00,83.82,83.93,83.82,83.9,187895.0,83.0777,83.1867,83.0777,83.157,187895.0
2017-04-21 10:00:00,83.91,84.07,83.87,83.9,49591.0,83.1669,83.3255,83.1273,83.157,49591.0
2017-04-21 10:05:00,83.91,84.0,83.88,84.0,11578.0,83.1669,83.2561,83.1372,83.2561,11578.0
2017-04-21 10:10:00,83.99,84.01,83.83,83.91,35739.0,83.2462,83.266,83.0876,83.1669,35739.0
2017-04-21 10:15:00,83.9,84.02,83.88,83.99,91790.0,83.157,83.2759,83.1372,83.2462,91790.0
2017-04-21 10:20:00,84.0,84.04,83.94,84.0,81897.0,83.2561,83.2958,83.1966,83.2561,81897.0
2017-04-21 10:25:00,84.0,84.09,84.0,84.09,58711.0,83.2561,83.3453,83.2561,83.3453,58711.0
2017-04-21 10:30:00,84.09,84.1,84.0,84.09,15419.0,83.3453,83.3552,83.2561,83.3453,15419.0
2017-04-21 10:35:00,84.08,84.09,84.0,84.01,35269.0,83.3354,83.3453,83.2561,83.266,35269.0
2017-04-21 10:40:00,84.01,84.04,83.96,83.97,29430.0,83.266,83.2958,83.2165,83.2264,29430.0
2017-04-21 10:45:00,83.99,83.99,83.86,83.86,12184.0,83.2462,83.2462,83.1174,83.1174,12184.0
2017-04-21 10:50:00,83.88,83.94,83.86,83.87,11125.0,83.1372,83.1966,83.1174,83.1273,11125.0
2017-04-21 10:55:00,83.86,83.98,83.84,83.98,4366.0,83.1174,83.2363,83.0975,83.2363,4366.0
2017-04-21 11:00:00,83.97,83.97,83.86,83.91,130499.0,83.2264,83.2264,83.1174,83.1669,130499.0
2017-04-21 11:05:00,83.88,83.94,83.72,83.72,39902.0,83.1372,83.1966,82.9786,82.9786,39902.0
2017-04-21 11:10:00,83.72,83.76,83.68,83.72,20866.0,82.9786,83.0182,82.939,82.9786,20866.0
2017-04-21 11:15:00,83.72,83.82,83.7,83.82,17900.0,82.9786,83.0777,82.9588,83.0777,17900.0
2017-04-21 11:20:00,83.85,83.89,83.8,83.84,13126.0,83.1074,83.1471,83.0579,83.0975,13126.0
2017-04-21 11:25:00,83.85,83.92,83.83,83.83,48874.0,83.1074,83.1768,83.0876,83.0876,48874.0
2017-04-21 11:30:00,83.85,83.95,83.83,83.94,25652.0,83.1074,83.2066,83.0876,83.1966,25652.0
2017-04-21 11:35:00,83.94,83.97,83.92,83.94,29038.0,83.1966,83.2264,83.1768,83.1966,29038.0
2017-04-21 11:40:00,83.97,84.09,83.97,84.09,67546.0,83.2264,83.3453,83.2264,83.3453,67546.0
2017-04-21 11:45:00,84.09,84.12,84.04,84.08,12402.0,83.3453,83.3751,83.2958,83.3354,12402.0
2017-04-21 11:50:00,84.07,84.15,84.06,84.12,34624.0,83.3255,83.4048,83.3156,83.3751,34624.0
2017-04-21 11:55:00,84.11,84.18,84.1,84.11,9413.0,83.3651,83.4345,83.3552,83.3651,9413.0
2017-04-21 12:00:00,84.11,84.27,84.1,84.18,19710.0,83.3651,83.5237,83.3552,83.4345,19710.0
2017-04-21 12:05:00,84.17,84.17,84.13,84.15,8727.0,83.4246,83.4246,83.385,83.4048,8727.0
2017-04-21 12:10:00,84.15,84.17,84.07,84.08,13816.0,83.4048,83.4246,83.3255,83.3354,13816.0
2017-04-21 12:15:00,84.07,84.15,84.07,84.08,18003.0,83.3255,83.4048,83.3255,83.3354,18003.0
2017-04-21 12:20:00,84.08,84.15,84.07,84.11,5572.0,83.3354,83.4048,83.3255,83.3651,5572.0
2017-04-21 12:25:00,84.12,84.13,84.07,84.07,4498.0,83.3751,83.385,83.3255,83.3255,4498.0
2017-04-21 12:30:00,84.06,84.16,84.05,84.13,16678.0,83.3156,83.4147,83.3057,83.385,16678.0
2017-04-21 12:35:00,84.12,84.15,84.09,84.14,3600.0,83.3751,83.4048,83.3453,83.3949,3600.0
2017-04-21 12:40:00,84.14,84.15,84.11,84.14,11404.0,83.3949,83.4048,83.3651,83.3949,11404.0
2017-04-21 12:45:00,84.13,84.14,84.06,84.09,9889.0,83.385,83.3949,83.3156,83.3453,9889.0
2017-04-21 12:50:00,84.1,84.14,84.09,84.09,10982.0,83.3552,83.3949,83.3453,83.3453,10982.0
2017-04-21 12:55:00,84.08,84.09,84.04,84.04,47382.0,83.3354,83.3453,83.2958,83.2958,47382.0
2017-04-21 13:00:00,84.06,84.08,84.0,84.02,10807.0,83.3156,83.3354,83.2561,83.2759,10807.0
2017-04-21 13:05:00,84.02,84.03,83.96,84.0,11244.0,83.2759,83.2859,83.2165,83.2561,11244.0
2017-04-21 13:10:00,84.0,84.0,83.81,83.84,29594.0,83.2561,83.2561,83.0678,83.0975,29594.0
2017-04-21 13:15:00,83.84,83.84,83.78,83.79,14792.0,83.0975,83.0975,83.0381,83.048,14792.0
2017-04-21 13:20:00,83.78,83.79,83.75,83.76,16969.0,83.0381,83.048,83.0083,83.0182,16969.0
2017-04-21 13:25:00,83.77,83.79,83.72,83.73,20797.0,83.0282,83.048,82.9786,82.9885,20797.0
2017-04-21 13:30:00,83.73,83.81,83.71,83.78,9657.0,82.9885,83.0678,82.9687,83.0381,9657.0
2017-04-21 13:35:00,83.79,83.8,83.72,83.73,9434.0,83.048,83.0579,82.9786,82.9885,9434.0
2017-04-21 13:40:00,83.73,83.76,83.72,83.75,10305.0,82.9885,83.0182,82.9786,83.0083,10305.0
2017-04-21 13:45:00,83.76,83.77,83.73,83.73,8796.0,83.0182,83.0282,82.9885,82.9885,8796.0
2017-04-21 13:50:00,83.74,83.78,83.73,83.78,11495.0,82.9984,83.0381,82.9885,83.0381,11495.0
2017-04-21 13:55:00,83.78,83.89,83.78,83.87,17915.0,83.0381,83.1471,83.0381,83.1273,17915.0
2017-04-21 14:00:00,83.86,83.88,83.82,83.85,10077.0,83.1174,83.1372,83.0777,83.1074,10077.0
2017-04-21 14:05:00,83.85,83.86,83.8,83.83,12960.0,83.1074,83.1174,83.0579,83.0876,12960.0
2017-04-21 14:10:00,83.83,83.83,83.77,83.8,20175.0,83.0876,83.0876,83.0282,83.0579,20175.0
2017-04-21 14:15:00,83.81,83.82,83.72,83.72,10239.0,83.0678,83.0777,82.9786,82.9786,10239.0
2017-04-21 14:20:00,83.73,83.75,83.72,83.75,13796.0,82.9885,83.0083,82.9786,83.0083,13796.0
2017-04-21 14:25:00,83.76,83.76,83.72,83.73,30764.0,83.0182,83.0182,82.9786,82.9885,30764.0
2017-04-21 14:30:00,83.74,83.79,83.74,83.79,16201.0,82.9984,83.048,82.9984,83.048,16201.0
2017-04-21 14:35:00,83.79,83.8,83.75,83.8,11171.0,83.048,83.0579,83.0083,83.0579,11171.0
2017-04-21 14:40:00,83.78,83.82,83.78,83.81,13702.0,83.0381,83.0777,83.0381,83.0678,13702.0
2017-04-21 14:45:00,83.81,83.83,83.76,83.77,13215.0,83.0678,83.0876,83.0182,83.0282,13215.0
2017-04-21 14:50:00,83.78,83.8,83.76,83.79,16119.0,83.0381,83.0579,83.0182,83.048,16119.0
2017-04-21 14:55:00,83.78,83.78,83.74,83.75,15299.0,83.0381,83.0381,82.9984,83.0083,15299.0
2017-04-21 15:00:00,83.77,83.77,83.7,83.74,16250.0,83.0282,83.0282,82.9588,82.9984,16250.0
2017-04-21 15:05:00,83.75,83.76,83.69,83.71,15204.0,83.0083,83.0182,82.9489,82.9687,15204.0
2017-04-21 15:10:00,83.72,83.72,83.66,83.7,21483.0,82.9786,82.9786,82.9191,82.9588,21483.0
2017-04-21 15:15:00,83.69,83.73,83.67,83.67,17839.0,82.9489,82.9885,82.929,82.929,17839.0
2017-04-21 15:20:00,83.67,83.7,83.65,83.68,16641.0,82.929,82.9588,82.9092,82.939,16641.0
2017-04-21 15:25:00,83.67,83.71,83.66,83.69,26810.0,82.929,82.9687,82.9191,82.9489,26810.0
2017-04-21 15:30:00,83.69,83.69,83.65,83.68,31016.0,82.9489,82.9489,82.9092,82.939,31016.0
2017-04-21 15:35:00,83.69,83.76,83.68,83.75,32778.0,82.9489,83.0182,82.939,83.0083,32778.0
2017-04-21 15:40:00,83.75,83.79,83.73,83.78,69792.0,83.0083,83.048,82.9885,83.0381,69792.0
2017-04-21 15:45:00,83.78,83.89,83.77,83.89,53508.0,83.0381,83.1471,83.0282,83.1471,53508.0
2017-04-21 15:50:00,83.88,83.89,83.86,83.89,56859.0,83.1372,83.1471,83.1174,83.1471,56859.0
2017-04-21 15:55:00,83.89,83.89,83.79,83.8,115411.0,83.1471,83.1471,83.048,83.0579,115411.0
2017-04-24 09:30:00,84.51,84.65,84.34,84.4,75849.0,83.7616,83.9004,83.5931,83.6526,75849.0
2017-04-24 09:35:00,84.44,84.54,84.2,84.23,68915.0,83.6922,83.7913,83.4543,83.4841,68915.0
2017-04-24 09:40:00,84.24,84.27,84.14,84.14,41154.0,83.494,83.5237,83.3949,83.3949,41154.0
2017-04-24 09:45:00,84.16,84.25,84.11,84.16,43832.0,83.4147,83.5039,83.3651,83.4147,43832.0
2017-04-24 09:50:00,84.16,84.27,84.12,84.25,31748.0,83.4147,83.5237,83.3751,83.5039,31748.0
2017-04-24 09:55:00,84.25,84.4,84.25,84.33,45766.0,83.5039,83.6526,83.5039,83.5832,45766.0
2017-04-24 10:00:00,84.33,84.39,84.3,84.31,38740.0,83.5832,83.6427,83.5535,83.5634,38740.0
2017-04-24 10:05:00,84.31,84.36,84.09,84.16,33279.0,83.5634,83.6129,83.3453,83.4147,33279.0
2017-04-24 10:10:00,84.14,84.24,84.08,84.2,26491.0,83.3949,83.494,83.3354,83.4543,26491.0
2017-04-24 10:15:00,84.2,84.24,84.14,84.16,33044.0,83.4543,83.494,83.3949,83.4147,33044.0
2017-04-24 10:20:00,84.16,84.2,84.11,84.12,29082.0,83.4147,83.4543,83.3651,83.3751,29082.0
2017-04-24 10:25:00,84.11,84.11,84.0,84.05,44859.0,83.3651,83.3651,83.2561,83.3057,44859.0
2017-04-24 10:30:00,84.05,84.06,83.99,84.05,29090.0,83.3057,83.3156,83.2462,83.3057,29090.0
2017-04-24 10:35:00,84.05,84.1,84.03,84.09,31384.0,83.3057,83.3552,83.2859,83.3453,31384.0
2017-04-24 10:40:00,84.08,84.19,84.07,84.18,38865.0,83.3354,83.4444,83.3255,83.4345,38865.0
2017-04-24 10:45:00,84.18,84.24,84.16,84.21,31586.0,83.4345,83.494,83.4147,83.4643,31586.0
2017-04-24 10:50:00,84.21,84.25,84.19,84.23,29934.0,83.4643,83.5039,83.4444,83.4841,29934.0
2017-04-24 10:55:00,84.23,84.27,84.16,84.23,34983.0,83.4841,83.5237,83.4147,83.4841,34983.0
2017-04-24 11:00:00,84.23,84.24,84.13,84.22,39527.0,83.4841,83.494,83.385,83.4742,39527.0
2017-04-24 11:05:00,84.23,84.25,84.18,84.25,34683.0,83.4841,83.5039,83.4345,83.5039,34683.0
2017-04-24 11:10:00,84.26,84.26,84.13,84.14,25355.0,83.5138,83.5138,83.385,83.3949,25355.0
2017-04-24 11:15:00,84.14,84.15,84.03,84.04,30362.0,83.3949,83.4048,83.2859,83.2958,30362.0
2017-04-24 11:20:00,84.03,84.05,83.98,84.04,44454.0,83.2859,83.3057,83.2363,83.2958,44454.0
2017-04-24 11:25:00,84.04,84.04,83.96,83.99,22955.0,83.2958,83.2958,83.2165,83.2462,22955.0
2017-04-24 11:30:00,83.99,84.07,83.98,84.06,33031.0,83.2462,83.3255,83.2363,83.3156,33031.0
2017-04-24 11:35:00,84.07,84.07,84.01,84.02,37544.0,83.3255,83.3255,83.266,83.2759,37544.0
2017-04-24 11:40:00,84.02,84.03,83.93,84.01,34649.0,83.2759,83.2859,83.1867,83.266,34649.0
2017-04-24 11:45:00,84.02,84.02,83.91,83.92,23128.0,83.2759,83.2759,83.1669,83.1768,23128.0
2017-04-24 11:50:00,83.91,83.97,83.9,83.95,21467.0,83.1669,83.2264,83.157,83.2066,21467.0
2017-04-24 11:55:00,83.94,84.01,83.94,83.96,26548.0,83.1966,83.266,83.1966,83.2165,26548.0
2017-04-24 12:00:00,83.97,84.02,83.97,84.0,21589.0,83.2264,83.2759,83.2264,83.2561,21589.0
2017-04-24 12:05:00,83.99,83.99,83.93,83.99,28690.0,83.2462,83.2462,83.1867,83.2462,28690.0
2017-04-24 12:10:00,83.99,84.07,83.98,84.07,39410.0,83.2462,83.3255,83.2363,83.3255,39410.0
2017-04-24 12:15:00,84.09,84.09,84.02,84.04,25523.0,83.3453,83.3453,83.2759,83.2958,25523.0
2017-04-24 12:20:00,84.04,84.05,84.03,84.05,16960.0,83.2958,83.3057,83.2859,83.3057,16960.0
2017-04-24 12:25:00,84.04,84.07,83.98,83.98,39715.0,83.2958,83.3255,83.2363,83.2363,39715.0
2017-04-24 12:30:00,83.99,84.03,83.95,84.02,49937.0,83.2462,83.2859,83.2066,83.2759,49937.0
2017-04-24 12:35:00,84.04,84.06,83.96,83.97,14081.0,83.2958,83.3156,83.2165,83.2264,14081.0
2017-04-24 12:40:00,83.96,84.02,83.96,83.98,21158.0,83.2165,83.2759,83.2165,83.2363,21158.0
2017-04-24 12:45:00,83.98,84.0,83.98,84.0,19334.0,83.2363,83.2561,83.2363,83.2561,19334.0
2017-04-24 12:50:00,83.99,84.01,83.93,83.93,18957.0,83.2462,83.266,83.1867,83.1867,18957.0
2017-04-24 12:55:00,83.93,84.0,83.91,84.0,24835.0,83.1867,83.2561,83.1669,83.2561,24835.0
2017-04-24 13:00:00,84.0,84.01,83.97,83.97,14880.0,83.2561,83.266,83.2264,83.2264,14880.0
2017-04-24 13:05:00,83.97,83.98,83.89,83.9,32507.0,83.2264,83.2363,83.1471,83.157,32507.0
2017-04-24 13:10:00,83.89,83.9,83.83,83.89,33801.0,83.1471,83.157,83.0876,83.1471,33801.0
2017-04-24 13:15:00,83.89,83.89,83.84,83.85,25020.0,83.1471,83.1471,83.0975,83.1074,25020.0
2017-04-24 13:20:00,83.85,83.85,83.79,83.81,24612.0,83.1074,83.1074,83.048,83.0678,24612.0
2017-04-24 13:25:00,83.82,83.85,83.81,83.84,17783.0,83.0777,83.1074,83.0678,83.0975,17783.0
2017-04-24 13:30:00,83.85,83.93,83.84,83.92,20836.0,83.1074,83.1867,83.0975,83.1768,20836.0
2017-04-24 13:35:00,83.92,83.93,83.83,83.84,30189.0,83.1768,83.1867,83.0876,83.0975,30189.0
2017-04-24 13:40:00,83.84,83.87,83.81,83.82,20270.0,83.0975,83.1273,83.0678,83.0777,20270.0
2017-04-24 13:45:00,83.81,83.82,83.75,83.82,26349.0,83.0678,83.0777,83.0083,83.0777,26349.0
2017-04-24 13:50:00,83.82,83.86,83.76,83.78,16436.0,83.0777,83.1174,83.0182,83.0381,16436.0
2017-04-24 13:55:00,83.79,83.84,83.76,83.84,33287.0,83.048,83.0975,83.0182,83.0975,33287.0
2017-04-24 14:00:00,83.84,83.87,83.8,83.85,28753.0,83.0975,83.1273,83.0579,83.1074,28753.0
2017-04-24 14:05:00,83.85,83.97,83.85,83.95,31381.0,83.1074,83.2264,83.1074,83.2066,31381.0
2017-04-24 14:10:00,83.95,83.96,83.83,83.85,71520.0,83.2066,83.2165,83.0876,83.1074,71520.0
2017-04-24 14:15:00,83.83,83.96,83.83,83.94,61687.0,83.0876,83.2165,83.0876,83.1966,61687.0
2017-04-24 14:20:00,83.94,83.95,83.87,83.88,59919.0,83.1966,83.2066,83.1273,83.1372,59919.0
2017-04-24 14:25:00,83.87,83.9,83.84,83.9,34342.0,83.1273,83.157,83.0975,83.157,34342.0
2017-04-24 14:30:00,83.9,83.93,83.84,83.85,37822.0,83.157,83.1867,83.0975,83.1074,37822.0
2017-04-24 14:35:00,83.86,83.88,83.83,83.86,19971.0,83.1174,83.1372,83.0876,83.1174,19971.0
2017-04-24 14:40:00,83.85,83.87,83.81,83.87,28984.0,83.1074,83.1273,83.0678,83.1273,28984.0
2017-04-24 14:45:00,83.87,83.96,83.86,83.94,51038.0,83.1273,83.2165,83.1174,83.1966,51038.0
2017-04-24 14:50:00,83.94,84.01,83.94,83.99,26150.0,83.1966,83.266,83.1966,83.2462,26150.0
2017-04-24 14:55:00,84.0,84.05,83.99,84.03,15266.0,83.2561,83.3057,83.2462,83.2859,15266.0
2017-04-24 15:00:00,84.02,84.03,84.0,84.02,20097.0,83.2759,83.2859,83.2561,83.2759,20097.0
2017-04-24 15:05:00,84.02,84.09,84.02,84.08,27434.0,83.2759,83.3453,83.2759,83.3354,27434.0
2017-04-24 15:10:00,84.08,84.13,84.08,84.11,30139.0,83.3354,83.385,83.3354,83.3651,30139.0
2017-04-24 15:15:00,84.1,84.13,84.03,84.03,29569.0,83.3552,83.385,83.2859,83.2859,29569.0
2017-04-24 15:20:00,84.03,84.11,84.03,84.07,31002.0,83.2859,83.3651,83.2859,83.3255,31002.0
2017-04-24 15:25:00,84.08,84.12,84.07,84.08,22455.0,83.3354,83.3751,83.3255,83.3354,22455.0
2017-04-24 15:30:00,84.09,84.14,84.07,84.1,30609.0,83.3453,83.3949,83.3255,83.3552,30609.0
2017-04-24 15:35:00,84.1,84.2,84.09,84.18,39538.0,83.3552,83.4543,83.3453,83.4345,39538.0
2017-04-24 15:40:00,84.18,84.25,84.17,84.22,92588.0,83.4345,83.5039,83.4246,83.4742,92588.0
2017-04-24 15:45:00,84.22,84.23,84.17,84.18,64977.0,83.4742,83.4841,83.4246,83.4345,64977.0
2017-04-24 15:50:00,84.19,84.23,84.16,84.17,69126.0,83.4444,83.4841,83.4147,83.4246,69126.0
2017-04-24 15:55:00,84.17,84.19,84.14,84.17,124121.0,83.4246,83.4444,83.3949,83.4246,124121.0
2017-04-25 09:30:00,84.57,84.57,84.37,84.44,56127.0,83.8211,83.8211,83.6228,83.6922,56127.0
2017-04-25 09:35:00,84.43,84.5,84.35,84.47,32833.0,83.6823,83.7517,83.603,83.722,32833.0
2017-04-25 09:40:00,84.5,84.57,84.41,84.52,26568.0,83.7517,83.8211,83.6625,83.7715,26568.0
2017-04-25 09:45:00,84.5,84.59,84.49,84.54,36452.0,83.7517,83.8409,83.7418,83.7913,36452.0
2017-04-25 09:50:00,84.55,84.61,84.47,84.55,32091.0,83.8012,83.8607,83.722,83.8012,32091.0
2017-04-25 09:55:00,84.55,84.59,84.53,84.56,21372.0,83.8012,83.8409,83.7814,83.8112,21372.0
2017-04-25 10:00:00,84.55,84.68,84.54,84.66,27295.0,83.8012,83.9301,83.7913,83.9103,27295.0
2017-04-25 10:05:00,84.66,84.8,84.62,84.79,44213.0,83.9103,84.049,83.8706,84.0391,44213.0
2017-04-25 10:10:00,84.79,84.8,84.72,84.79,18910.0,84.0391,84.049,83.9697,84.0391,18910.0
2017-04-25 10:15:00,84.78,84.84,84.78,84.81,25638.0,84.0292,84.0887,84.0292,84.0589,25638.0
2017-04-25 10:20:00,84.81,84.94,84.81,84.94,42830.0,84.0589,84.1878,84.0589,84.1878,42830.0
2017-04-25 10:25:00,84.94,84.94,84.8,84.84,107198.0,84.1878,84.1878,84.049,84.0887,107198.0
2017-04-25 10:30:00,84.85,84.9,84.8,84.9,40464.0,84.0986,84.1481,84.049,84.1481,40464.0
2017-04-25 10:35:00,84.9,84.94,84.89,84.92,25449.0,84.1481,84.1878,84.1382,84.168,25449.0
2017-04-25 10:40:00,84.91,84.98,84.89,84.98,79967.0,84.1581,84.2274,84.1382,84.2274,79967.0
2017-04-25 10:45:00,84.97,84.97,84.89,84.91,26546.0,84.2175,84.2175,84.1382,84.1581,26546.0
2017-04-25 10:50:00,84.9,84.93,84.89,84.89,35144.0,84.1481,84.1779,84.1382,84.1382,35144.0
2017-04-25 10:55:00,84.88,84.9,84.74,84.77,39366.0,84.1283,84.1481,83.9896,84.0193,39366.0
2017-04-25 11:00:00,84.77,84.81,84.68,84.73,22903.0,84.0193,84.0589,83.9301,83.9797,22903.0
2017-04-25 11:05:00,84.74,84.81,84.74,84.78,38026.0,83.9896,84.0589,83.9896,84.0292,38026.0
2017-04-25 11:10:00,84.79,84.81,84.75,84.81,22552.0,84.0391,84.0589,83.9995,84.0589,22552.0
2017-04-25 11:15:00,84.8,84.81,84.73,84.79,27375.0,84.049,84.0589,83.9797,84.0391,27375.0
2017-04-25 11:20:00,84.79,84.81,84.76,84.81,11120.0,84.0391,84.0589,84.0094,84.0589,11120.0
2017-04-25 11:25:00,84.81,84.85,84.78,84.81,11184.0,84.0589,84.0986,84.0292,84.0589,11184.0
2017-04-25 11:30:00,84.82,84.86,84.8,84.81,11805.0,84.0689,84.1085,84.049,84.0589,11805.0
2017-04-25 11:35:00,84.81,84.85,84.79,84.85,31470.0,84.0589,84.0986,84.0391,84.0986,31470.0
2017-04-25 11:40:00,84.86,84.89,84.81,84.85,11704.0,84.1085,84.1382,84.0589,84.0986,11704.0
2017-04-25 11:45:00,84.85,84.9,84.85,84.9,11632.0,84.0986,84.1481,84.0986,84.1481,11632.0
2017-04-25 11:50:00,84.9,84.97,84.89,84.97,12420.0,84.1481,84.2175,84.1382,84.2175,12420.0
2017-04-25 11:55:00,84.97,84.97,84.91,84.94,16750.0,84.2175,84.2175,84.1581,84.1878,16750.0
2017-04-25 12:00:00,84.94,84.98,84.94,84.95,9888.0,84.1878,84.2274,84.1878,84.1977,9888.0
2017-04-25 12:05:00,84.95,85.0,84.95,84.98,23225.0,84.1977,84.2473,84.1977,84.2274,23225.0
2017-04-25 12:10:00,84.98,84.99,84.94,84.96,20815.0,84.2274,84.2374,84.1878,84.2076,20815.0
2017-04-25 12:15:00,84.98,85.04,84.97,85.03,58065.0,84.2274,84.2869,84.2175,84.277,58065.0
2017-04-25 12:20:00,85.03,85.07,85.0,85.02,22650.0,84.277,84.3166,84.2473,84.2671,22650.0
2017-04-25 12:25:00,85.01,85.02,84.99,84.99,16228.0,84.2572,84.2671,84.2374,84.2374,16228.0
2017-04-25 12:30:00,84.99,85.02,84.97,84.98,22150.0,84.2374,84.2671,84.2175,84.2274,22150.0
2017-04-25 12:35:00,84.97,84.97,84.88,84.95,25610.0,84.2175,84.2175,84.1283,84.1977,25610.0
2017-04-25 12:40:00,84.94,84.96,84.92,84.95,17942.0,84.1878,84.2076,84.168,84.1977,17942.0
2017-04-25 12:45:00,84.94,84.98,84.9,84.91,15851.0,84.1878,84.2274,84.1481,84.1581,15851.0
2017-04-25 12:50:00,84.91,84.92,84.86,84.88,16887.0,84.1581,84.168,84.1085,84.1283,16887.0
2017-04-25 12:55:00,84.87,84.9,84.84,84.85,20796.0,84.1184,84.1481,84.0887,84.0986,20796.0
2017-04-25 13:00:00,84.85,84.91,84.83,84.91,15906.0,84.0986,84.1581,84.0788,84.1581,15906.0
2017-04-25 13:05:00,84.92,84.98,84.91,84.98,10673.0,84.168,84.2274,84.1581,84.2274,10673.0
2017-04-25 13:10:00,84.98,85.07,84.98,85.07,24072.0,84.2274,84.3166,84.2274,84.3166,24072.0
2017-04-25 13:15:00,85.06,85.09,85.04,85.08,13197.0,84.3067,84.3365,84.2869,84.3266,13197.0
2017-04-25 13:20:00,85.09,85.09,85.03,85.06,11759.0,84.3365,84.3365,84.277,84.3067,11759.0
2017-04-25 13:25:00,85.07,85.12,85.06,85.1,17286.0,84.3166,84.3662,84.3067,84.3464,17286.0
2017-04-25 13:30:00,85.1,85.13,85.05,85.11,23963.0,84.3464,84.3761,84.2968,84.3563,23963.0
2017-04-25 13:35:00,85.11,85.12,85.08,85.08,23529.0,84.3563,84.3662,84.3266,84.3266,23529.0
2017-04-25 13:40:00,85.09,85.11,85.06,85.07,44796.0,84.3365,84.3563,84.3067,84.3166,44796.0
2017-04-25 13:45:00,85.07,85.11,85.07,85.09,14379.0,84.3166,84.3563,84.3166,84.3365,14379.0
2017-04-25 13:50:00,85.09,85.1,85.04,85.05,22589.0,84.3365,84.3464,84.2869,84.2968,22589.0
2017-04-25 13:55:00,85.04,85.07,85.02,85.05,12085.0,84.2869,84.3166,84.2671,84.2968,12085.0
2017-04-25 14:00:00,85.05,85.08,85.04,85.08,14530.0,84.2968,84.3266,84.2869,84.3266,14530.0
2017-04-25 14:05:00,85.08,85.08,85.03,85.08,19985.0,84.3266,84.3266,84.277,84.3266,19985.0
2017-04-25 14:10:00,85.08,85.1,85.05,85.06,16059.0,84.3266,84.3464,84.2968,84.3067,16059.0
2017-04-25 14:15:00,85.05,85.11,85.05,85.07,17899.0,84.2968,84.3563,84.2968,84.3166,17899.0
2017-04-25 14:20:00,85.07,85.07,85.03,85.03,11363.0,84.3166,84.3166,84.277,84.277,11363.0
2017-04-25 14:25:00,85.03,85.05,85.01,85.02,17764.0,84.277,84.2968,84.2572,84.2671,17764.0
2017-04-25 14:30:00,85.02,85.03,84.98,84.99,23981.0,84.2671,84.277,84.2274,84.2374,23981.0
2017-04-25 14:35:00,84.98,85.02,84.97,84.99,15133.0,84.2274,84.2671,84.2175,84.2374,15133.0
2017-04-25 14:40:00,84.99,85.0,84.95,84.97,21580.0,84.2374,84.2473,84.1977,84.2175,21580.0
2017-04-25 14:45:00,84.97,85.01,84.96,85.01,26634.0,84.2175,84.2572,84.2076,84.2572,26634.0
2017-04-25 14:50:00,85.0,85.0,84.99,84.99,29731.0,84.2473,84.2473,84.2374,84.2374,29731.0
2017-04-25 14:55:00,84.99,85.0,84.98,84.99,41886.0,84.2374,84.2473,84.2274,84.2374,41886.0
2017-04-25 15:00:00,85.0,85.03,84.99,85.0,23262.0,84.2473,84.277,84.2374,84.2473,23262.0
2017-04-25 15:05:00,85.01,85.01,84.97,84.98,36443.0,84.2572,84.2572,84.2175,84.2274,36443.0
2017-04-25 15:10:00,84.99,85.0,84.96,84.97,25734.0,84.2374,84.2473,84.2076,84.2175,25734.0
2017-04-25 15:15:00,84.98,84.98,84.94,84.95,22889.0,84.2274,84.2274,84.1878,84.1977,22889.0
2017-04-25 15:20:00,84.95,84.98,84.94,84.97,25902.0,84.1977,84.2274,84.1878,84.2175,25902.0
2017-04-25 15:25:00,84.96,84.99,84.94,84.94,27963.0,84.2076,84.2374,84.1878,84.1878,27963.0
2017-04-25 15:30:00,84.94,84.95,84.85,84.86,45461.0,84.1878,84.1977,84.0986,84.1085,45461.0
2017-04-25 15:35:00,84.86,84.87,84.8,84.82,31373.0,84.1085,84.1184,84.049,84.0689,31373.0
2017-04-25 15:40:00,84.81,84.85,84.8,84.81,58834.0,84.0589,84.0986,84.049,84.0589,58834.0
2017-04-25 15:45:00,84.81,84.83,84.79,84.81,66981.0,84.0589,84.0788,84.0391,84.0589,66981.0
2017-04-25 15:50:00,84.81,84.82,84.7,84.73,114887.0,84.0589,84.0689,83.9499,83.9797,114887.0
2017-04-25 15:55:00,84.73,84.76,84.72,84.73,160298.0,83.9797,84.0094,83.9697,83.9797,160298.0
2017-04-26 09:30:00,84.75,84.94,84.65,84.84,60981.0,83.9995,84.1878,83.9004,84.0887,60981.0
2017-04-26 09:35:00,84.82,84.82,84.57,84.62,25694.0,84.0689,84.0689,83.8211,83.8706,25694.0
2017-04-26 09:40:00,84.64,84.68,84.52,84.58,16177.0,83.8905,83.9301,83.7715,83.831,16177.0
2017-04-26 09:45:00,84.55,84.63,84.5,84.6,24398.0,83.8012,83.8805,83.7517,83.8508,24398.0
2017-04-26 09:50:00,84.62,84.67,84.56,84.56,12525.0,83.8706,83.9202,83.8112,83.8112,12525.0
2017-04-26 09:55:00,84.54,84.6,84.39,84.45,26564.0,83.7913,83.8508,83.6427,83.7021,26564.0
2017-04-26 10:00:00,84.44,84.62,84.4,84.58,23498.0,83.6922,83.8706,83.6526,83.831,23498.0
2017-04-26 10:05:00,84.56,84.65,84.49,84.6,15325.0,83.8112,83.9004,83.7418,83.8508,15325.0
2017-04-26 10:10:00,84.61,84.69,84.59,84.64,23180.0,83.8607,83.94,83.8409,83.8905,23180.0
2017-04-26 10:15:00,84.63,84.74,84.62,84.73,28837.0,83.8805,83.9896,83.8706,83.9797,28837.0
2017-04-26 10:20:00,84.72,84.78,84.71,84.73,31501.0,83.9697,84.0292,83.9598,83.9797,31501.0
2017-04-26 10:25:00,84.74,84.83,84.67,84.77,25661.0,83.9896,84.0788,83.9202,84.0193,25661.0
2017-04-26 10:30:00,84.76,84.78,84.7,84.72,27012.0,84.0094,84.0292,83.9499,83.9697,27012.0
2017-04-26 10:35:00,84.73,84.81,84.71,84.73,38812.0,83.9797,84.0589,83.9598,83.9797,38812.0
2017-04-26 10:40:00,84.72,84.79,84.72,84.74,35521.0,83.9697,84.0391,83.9697,83.9896,35521.0
2017-04-26 10:45:00,84.75,84.81,84.73,84.81,40141.0,83.9995,84.0589,83.9797,84.0589,40141.0
2017-04-26 10:50:00,84.81,84.88,84.79,84.87,22065.0,84.0589,84.1283,84.0391,84.1184,22065.0
2017-04-26 10:55:00,84.88,84.88,84.8,84.84,16506.0,84.1283,84.1283,84.049,84.0887,16506.0
2017-04-26 11:00:00,84.84,84.89,84.81,84.89,21132.0,84.0887,84.1382,84.0589,84.1382,21132.0
2017-04-26 11:05:00,84.89,84.9,84.76,84.78,12075.0,84.1382,84.1481,84.0094,84.0292,12075.0
2017-04-26 11:10:00,84.79,84.81,84.72,84.78,14725.0,84.0391,84.0589,83.9697,84.0292,14725.0
2017-04-26 11:15:00,84.77,84.8,84.74,84.78,9280.0,84.0193,84.049,83.9896,84.0292,9280.0
2017-04-26 11:20:00,84.77,84.92,84.73,84.92,37863.0,84.0193,84.168,83.9797,84.168,37863.0
2017-04-26 11:25:00,84.91,84.92,84.82,84.85,18417.0,84.1581,84.168,84.0689,84.0986,18417.0
2017-04-26 11:30:00,84.84,84.94,84.83,84.94,16535.0,84.0887,84.1878,84.0788,84.1878,16535.0
2017-04-26 11:35:00,84.93,84.94,84.86,84.93,35037.0,84.1779,84.1878,84.1085,84.1779,35037.0
2017-04-26 11:40:00,84.94,84.95,84.84,84.89,21862.0,84.1878,84.1977,84.0887,84.1382,21862.0
2017-04-26 11:45:00,84.88,84.91,84.8,84.83,33163.0,84.1283,84.1581,84.049,84.0788,33163.0
2017-04-26 11:50:00,84.83,84.88,84.76,84.78,19876.0,84.0788,84.1283,84.0094,84.0292,19876.0
2017-04-26 11:55:00,84.77,84.83,84.77,84.81,11912.0,84.0193,84.0788,84.0193,84.0589,11912.0
2017-04-26 12:00:00,84.8,84.94,84.78,84.92,12003.0,84.049,84.1878,84.0292,84.168,12003.0
2017-04-26 12:05:00,84.92,84.96,84.89,84.95,8798.0,84.168,84.2076,84.1382,84.1977,8798.0
2017-04-26 12:10:00,84.96,85.12,84.93,85.1,25518.0,84.2076,84.3662,84.1779,84.3464,25518.0
2017-04-26 12:15:00,85.1,85.1,85.06,85.06,15900.0,84.3464,84.3464,84.3067,84.3067,15900.0
2017-04-26 12:20:00,85.06,85.06,85.0,85.03,9738.0,84.3067,84.3067,84.2473,84.277,9738.0
2017-04-26 12:25:00,85.02,85.05,84.99,85.0,8632.0,84.2671,84.2968,84.2374,84.2473,8632.0
2017-04-26 12:30:00,85.0,85.03,84.99,85.0,7267.0,84.2473,84.277,84.2374,84.2473,7267.0
2017-04-26 12:35:00,85.01,85.05,84.99,85.03,6200.0,84.2572,84.2968,84.2374,84.277,6200.0
2017-04-26 12:40:00,85.03,85.06,84.95,84.96,9454.0,84.277,84.3067,84.1977,84.2076,9454.0
2017-04-26 12:45:00,84.96,85.02,84.88,84.89,13796.0,84.2076,84.2671,84.1283,84.1382,13796.0
2017-04-26 12:50:00,84.88,85.01,84.88,85.01,11376.0,84.1283,84.2572,84.1283,84.2572,11376.0
2017-04-26 12:55:00,85.0,85.02,84.98,84.98,11681.0,84.2473,84.2671,84.2274,84.2274,11681.0
2017-04-26 13:00:00,84.97,85.0,84.95,84.98,16449.0,84.2175,84.2473,84.1977,84.2274,16449.0
2017-04-26 13:05:00,84.98,85.02,84.97,85.01,14626.0,84.2274,84.2671,84.2175,84.2572,14626.0
2017-04-26 13:10:00,85.01,85.01,84.94,84.97,11839.0,84.2572,84.2572,84.1878,84.2175,11839.0
2017-04-26 13:15:00,84.97,85.0,84.91,84.93,17024.0,84.2175,84.2473,84.1581,84.1779,17024.0
2017-04-26 13:20:00,84.94,84.99,84.94,84.94,10147.0,84.1878,84.2374,84.1878,84.1878,10147.0
2017-04-26 13:25:00,84.93,84.94,84.87,84.88,25390.0,84.1779,84.1878,84.1184,84.1283,25390.0
2017-04-26 13:30:00,84.87,84.88,84.79,84.82,20344.0,84.1184,84.1283,84.0391,84.0689,20344.0
2017-04-26 13:35:00,84.83,84.91,84.82,84.91,20263.0,84.0788,84.1581,84.0689,84.1581,20263.0
2017-04-26 13:40:00,84.9,84.94,84.81,84.91,29741.0,84.1481,84.1878,84.0589,84.1581,29741.0
2017-04-26 13:45:00,84.91,84.91,84.72,84.79,22631.0,84.1581,84.1581,83.9697,84.0391,22631.0
2017-04-26 13:50:00,84.81,84.87,84.78,84.82,12163.0,84.0589,84.1184,84.0292,84.0689,12163.0
2017-04-26 13:55:00,84.82,84.82,84.76,84.78,6096.0,84.0689,84.0689,84.0094,84.0292,6096.0
2017-04-26 14:00:00,84.75,84.75,84.7,84.73,12211.0,83.9995,83.9995,83.9499,83.9797,12211.0
2017-04-26 14:05:00,84.73,84.74,84.68,84.73,11370.0,83.9797,83.9896,83.9301,83.9797,11370.0
2017-04-26 14:10:00,84.74,84.79,84.73,84.79,13864.0,83.9896,84.0391,83.9797,84.0391,13864.0
2017-04-26 14:15:00,84.8,84.84,84.76,84.76,7971.0,84.049,84.0887,84.0094,84.0094,7971.0
2017-04-26 14:20:00,84.74,84.83,84.74,84.82,8798.0,83.9896,84.0788,83.9896,84.0689,8798.0
2017-04-26 14:25:00,84.8,84.85,84.78,84.79,10005.0,84.049,84.0986,84.0292,84.0391,10005.0
2017-04-26 14:30:00,84.77,84.87,84.77,84.83,10773.0,84.0193,84.1184,84.0193,84.0788,10773.0
2017-04-26 14:35:00,84.82,84.82,84.79,84.82,10486.0,84.0689,84.0689,84.0391,84.0689,10486.0
2017-04-26 14:40:00,84.83,84.86,84.79,84.84,11319.0,84.0788,84.1085,84.0391,84.0887,11319.0
2017-04-26 14:45:00,84.83,84.86,84.81,84.84,8046.0,84.0788,84.1085,84.0589,84.0887,8046.0
2017-04-26 14:50:00,84.84,84.85,84.77,84.77,7197.0,84.0887,84.0986,84.0193,84.0193,7197.0
2017-04-26 14:55:00,84.78,84.83,84.78,84.79,8460.0,84.0292,84.0788,84.0292,84.0391,8460.0
2017-04-26 15:00:00,84.8,84.83,84.77,84.81,10236.0,84.049,84.0788,84.0193,84.0589,10236.0
2017-04-26 15:05:00,84.81,84.88,84.8,84.88,12779.0,84.0589,84.1283,84.049,84.1283,12779.0
2017-04-26 15:10:00,84.87,84.98,84.85,84.95,43053.0,84.1184,84.2274,84.0986,84.1977,43053.0
2017-04-26 15:15:00,84.95,85.03,84.94,84.98,26312.0,84.1977,84.277,84.1878,84.2274,26312.0
2017-04-26 15:20:00,84.97,85.05,84.97,85.04,47220.0,84.2175,84.2968,84.2175,84.2869,47220.0
2017-04-26 15:25:00,85.04,85.04,85.0,85.02,25921.0,84.2869,84.2869,84.2473,84.2671,25921.0
2017-04-26 15:30:00,85.02,85.02,84.92,84.96,35435.0,84.2671,84.2671,84.168,84.2076,35435.0
2017-04-26 15:35:00,84.95,84.97,84.88,84.92,41466.0,84.1977,84.2175,84.1283,84.168,41466.0
2017-04-26 15:40:00,84.91,85.01,84.88,84.98,51330.0,84.1581,84.2572,84.1283,84.2274,51330.0
2017-04-26 15:45:00,84.98,85.02,84.95,84.97,53768.0,84.2274,84.2671,84.1977,84.2175,53768.0
2017-04-26 15:50:00,84.97,84.99,84.93,84.95,72710.0,84.2175,84.2374,84.1779,84.1977,72710.0
2017-04-26 15:55:00,84.95,85.01,84.94,84.98,151904.0,84.1977,84.2572,84.1878,84.2274,151904.0
2017-04-27 09:30:00,85.38,85.8,85.37,85.71,113195.0,84.6239,85.0402,84.614,84.951,113195.0
2017-04-27 09:35:00,85.68,85.7,85.47,85.53,65743.0,84.9212,84.9411,84.7131,84.7726,65743.0
2017-04-27 09:40:00,85.51,85.51,85.29,85.5,58603.0,84.7527,84.7527,84.5347,84.7428,58603.0
2017-04-27 09:45:00,85.5,85.55,85.41,85.41,32857.0,84.7428,84.7924,84.6536,84.6536,32857.0
2017-04-27 09:50:00,85.4,85.55,85.4,85.53,34200.0,84.6437,84.7924,84.6437,84.7726,34200.0
2017-04-27 09:55:00,85.54,85.69,85.53,85.65,36052.0,84.7825,84.9312,84.7726,84.8915,36052.0
2017-04-27 10:00:00,85.65,86.04,85.64,85.95,117857.0,84.8915,85.2781,84.8816,85.1888,117857.0
2017-04-27 10:05:00,85.95,86.01,85.92,85.96,50893.0,85.1888,85.2483,85.1591,85.1988,50893.0
2017-04-27 10:10:00,85.98,86.01,85.93,85.95,52219.0,85.2186,85.2483,85.169,85.1888,52219.0
2017-04-27 10:15:00,85.95,86.3,85.92,86.23,72963.0,85.1888,85.5357,85.1591,85.4664,72963.0
2017-04-27 10:20:00,86.23,86.27,86.17,86.27,37013.0,85.4664,85.506,85.4069,85.506,37013.0
2017-04-27 10:25:00,86.26,86.32,86.06,86.07,70237.0,85.4961,85.5556,85.2979,85.3078,70237.0
2017-04-27 10:30:00,86.08,86.1,86.0,86.01,31272.0,85.3177,85.3375,85.2384,85.2483,31272.0
2017-04-27 10:35:00,86.02,86.17,86.01,86.16,54235.0,85.2582,85.4069,85.2483,85.397,54235.0
2017-04-27 10:40:00,86.17,86.18,86.06,86.06,25366.0,85.4069,85.4168,85.2979,85.2979,25366.0
2017-04-27 10:45:00,86.06,86.17,86.01,86.03,26391.0,85.2979,85.4069,85.2483,85.2681,26391.0
2017-04-27 10:50:00,86.01,86.08,85.98,86.07,36289.0,85.2483,85.3177,85.2186,85.3078,36289.0
2017-04-27 10:55:00,86.06,86.06,86.0,86.03,17714.0,85.2979,85.2979,85.2384,85.2681,17714.0
2017-04-27 11:00:00,86.03,86.08,85.99,86.0,19401.0,85.2681,85.3177,85.2285,85.2384,19401.0
2017-04-27 11:05:00,85.99,86.0,85.94,86.0,30835.0,85.2285,85.2384,85.1789,85.2384,30835.0
2017-04-27 11:10:00,86.0,86.07,85.99,86.04,31714.0,85.2384,85.3078,85.2285,85.2781,31714.0
2017-04-27 11:15:00,86.03,86.08,86.01,86.01,13798.0,85.2681,85.3177,85.2483,85.2483,13798.0
2017-04-27 11:20:00,86.01,86.09,86.0,86.05,23335.0,85.2483,85.3276,85.2384,85.288,23335.0
2017-04-27 11:25:00,86.07,86.07,85.97,85.99,11672.0,85.3078,85.3078,85.2087,85.2285,11672.0
2017-04-27 11:30:00,85.99,86.02,85.98,86.01,25307.0,85.2285,85.2582,85.2186,85.2483,25307.0
2017-04-27 11:35:00,86.0,86.02,85.92,85.92,12282.0,85.2384,85.2582,85.1591,85.1591,12282.0
2017-04-27 11:40:00,85.91,85.93,85.83,85.92,18512.0,85.1492,85.169,85.0699,85.1591,18512.0
2017-04-27 11:45:00,85.92,85.93,85.82,85.86,13724.0,85.1591,85.169,85.06,85.0996,13724.0
2017-04-27 11:50:00,85.86,85.9,85.84,85.89,20158.0,85.0996,85.1393,85.0798,85.1294,20158.0
2017-04-27 11:55:00,85.89,85.91,85.86,85.9,13363.0,85.1294,85.1492,85.0996,85.1393,13363.0
2017-04-27 12:00:00,85.9,85.91,85.85,85.87,16672.0,85.1393,85.1492,85.0897,85.1096,16672.0
2017-04-27 12:05:00,85.88,85.9,85.84,85.86,10502.0,85.1195,85.1393,85.0798,85.0996,10502.0
2017-04-27 12:10:00,85.85,85.85,85.75,85.8,23389.0,85.0897,85.0897,84.9906,85.0402,23389.0
2017-04-27 12:15:00,85.8,85.81,85.73,85.76,21277.0,85.0402,85.0501,84.9708,85.0005,21277.0
2017-04-27 12:20:00,85.76,85.81,85.75,85.78,12759.0,85.0005,85.0501,84.9906,85.0204,12759.0
2017-04-27 12:25:00,85.76,85.8,85.73,85.75,63205.0,85.0005,85.0402,84.9708,84.9906,63205.0
2017-04-27 12:30:00,85.74,85.75,85.69,85.75,14036.0,84.9807,84.9906,84.9312,84.9906,14036.0
2017-04-27 12:35:00,85.76,85.77,85.75,85.76,6694.0,85.0005,85.0104,84.9906,85.0005,6694.0
2017-04-27 12:40:00,85.77,85.78,85.75,85.76,19814.0,85.0104,85.0204,84.9906,85.0005,19814.0
2017-04-27 12:45:00,85.76,85.78,85.74,85.76,15822.0,85.0005,85.0204,84.9807,85.0005,15822.0
2017-04-27 12:50:00,85.76,85.82,85.76,85.82,18735.0,85.0005,85.06,85.0005,85.06,18735.0
2017-04-27 12:55:00,85.81,85.91,85.8,85.91,40602.0,85.0501,85.1492,85.0402,85.1492,40602.0
2017-04-27 13:00:00,85.91,85.96,85.88,85.9,45122.0,85.1492,85.1988,85.1195,85.1393,45122.0
2017-04-27 13:05:00,85.89,85.92,85.87,85.9,15798.0,85.1294,85.1591,85.1096,85.1393,15798.0
2017-04-27 13:10:00,85.9,85.94,85.89,85.91,16792.0,85.1393,85.1789,85.1294,85.1492,16792.0
2017-04-27 13:15:00,85.9,85.91,85.88,85.91,15362.0,85.1393,85.1492,85.1195,85.1492,15362.0
2017-04-27 13:20:00,85.91,85.97,85.91,85.94,10791.0,85.1492,85.2087,85.1492,85.1789,10791.0
2017-04-27 13:25:00,85.95,85.98,85.93,85.94,15453.0,85.1888,85.2186,85.169,85.1789,15453.0
2017-04-27 13:30:00,85.95,85.98,85.93,85.95,25119.0,85.1888,85.2186,85.169,85.1888,25119.0
2017-04-27 13:35:00,85.95,86.0,85.95,85.98,14373.0,85.1888,85.2384,85.1888,85.2186,14373.0
2017-04-27 13:40:00,85.99,86.02,85.98,85.98,11370.0,85.2285,85.2582,85.2186,85.2186,11370.0
2017-04-27 13:45:00,85.97,86.0,85.89,85.9,56300.0,85.2087,85.2384,85.1294,85.1393,56300.0
2017-04-27 13:50:00,85.9,85.92,85.89,85.92,11009.0,85.1393,85.1591,85.1294,85.1591,11009.0
2017-04-27 13:55:00,85.91,85.91,85.86,85.86,19733.0,85.1492,85.1492,85.0996,85.0996,19733.0
2017-04-27 14:00:00,85.87,85.87,85.81,85.85,19697.0,85.1096,85.1096,85.0501,85.0897,19697.0
2017-04-27 14:05:00,85.86,85.86,85.82,85.85,21187.0,85.0996,85.0996,85.06,85.0897,21187.0
2017-04-27 14:10:00,85.85,85.88,85.85,85.87,15967.0,85.0897,85.1195,85.0897,85.1096,15967.0
2017-04-27 14:15:00,85.86,85.9,85.86,85.89,24945.0,85.0996,85.1393,85.0996,85.1294,24945.0
2017-04-27 14:20:00,85.88,85.88,85.81,85.85,26786.0,85.1195,85.1195,85.0501,85.0897,26786.0
2017-04-27 14:25:00,85.84,85.86,85.8,85.85,13121.0,85.0798,85.0996,85.0402,85.0897,13121.0
2017-04-27 14:30:00,85.86,85.88,85.85,85.86,19203.0,85.0996,85.1195,85.0897,85.0996,19203.0
2017-04-27 14:35:00,85.86,85.86,85.83,85.86,24314.0,85.0996,85.0996,85.0699,85.0996,24314.0
2017-04-27 14:40:00,85.86,85.91,85.85,85.9,29711.0,85.0996,85.1492,85.0897,85.1393,29711.0
2017-04-27 14:45:00,85.9,85.94,85.88,85.92,42195.0,85.1393,85.1789,85.1195,85.1591,42195.0
2017-04-27 14:50:00,85.92,85.92,85.87,85.89,50453.0,85.1591,85.1591,85.1096,85.1294,50453.0
2017-04-27 14:55:00,85.89,85.95,85.89,85.92,24347.0,85.1294,85.1888,85.1294,85.1591,24347.0
2017-04-27 15:00:00,85.92,85.92,85.86,85.87,24845.0,85.1591,85.1591,85.0996,85.1096,24845.0
2017-04-27 15:05:00,85.87,85.89,85.78,85.8,25380.0,85.1096,85.1294,85.0204,85.0402,25380.0
2017-04-27 15:10:00,85.8,85.87,85.8,85.86,12292.0,85.0402,85.1096,85.0402,85.0996,12292.0
2017-04-27 15:15:00,85.86,85.87,85.82,85.84,18833.0,85.0996,85.1096,85.06,85.0798,18833.0
2017-04-27 15:20:00,85.83,85.85,85.79,85.84,23316.0,85.0699,85.0897,85.0303,85.0798,23316.0
2017-04-27 15:25:00,85.84,85.87,85.8,85.85,23799.0,85.0798,85.1096,85.0402,85.0897,23799.0
2017-04-27 15:30:00,85.85,85.87,85.81,85.83,24515.0,85.0897,85.1096,85.0501,85.0699,24515.0
2017-04-27 15:35:00,85.82,85.83,85.8,85.8,34859.0,85.06,85.0699,85.0402,85.0402,34859.0
2017-04-27 15:40:00,85.8,85.87,85.79,85.86,50310.0,85.0402,85.1096,85.0303,85.0996,50310.0
2017-04-27 15:45:00,85.86,85.89,85.82,85.82,58447.0,85.0996,85.1294,85.06,85.06,58447.0
2017-04-27 15:50:00,85.82,85.82,85.76,85.78,91715.0,85.06,85.06,85.0005,85.0204,91715.0
2017-04-27 15:55:00,85.78,85.89,85.78,85.86,124699.0,85.0204,85.1294,85.0204,85.0996,124699.0
2017-04-28 09:30:00,85.78,86.04,85.5,85.84,125425.0,85.0204,85.2781,84.7428,85.0798,125425.0
2017-04-28 09:35:00,85.8,85.95,85.65,85.87,61388.0,85.0402,85.1888,84.8915,85.1096,61388.0
2017-04-28 09:40:00,85.9,85.9,85.65,85.84,28299.0,85.1393,85.1393,84.8915,85.0798,28299.0
2017-04-28 09:45:00,85.84,85.85,85.7,85.81,21044.0,85.0798,85.0897,84.9411,85.0501,21044.0
2017-04-28 09:50:00,85.82,85.83,85.58,85.64,47469.0,85.06,85.0699,84.8221,84.8816,47469.0
2017-04-28 09:55:00,85.63,85.8,85.63,85.8,31945.0,84.8717,85.0402,84.8717,85.0402,31945.0
2017-04-28 10:00:00,85.79,85.79,85.67,85.72,19058.0,85.0303,85.0303,84.9113,84.9609,19058.0
2017-04-28 10:05:00,85.73,85.75,85.61,85.65,37907.0,84.9708,84.9906,84.8519,84.8915,37907.0
2017-04-28 10:10:00,85.66,85.73,85.6,85.61,38013.0,84.9014,84.9708,84.8419,84.8519,38013.0
2017-04-28 10:15:00,85.6,85.71,85.52,85.7,25922.0,84.8419,84.951,84.7627,84.9411,25922.0
2017-04-28 10:20:00,85.68,85.7,85.54,85.56,31567.0,84.9212,84.9411,84.7825,84.8023,31567.0
2017-04-28 10:25:00,85.58,85.63,85.51,85.54,18461.0,84.8221,84.8717,84.7527,84.7825,18461.0
2017-04-28 10:30:00,85.54,85.56,85.47,85.52,32740.0,84.7825,84.8023,84.7131,84.7627,32740.0
2017-04-28 10:35:00,85.52,85.54,85.47,85.47,42443.0,84.7627,84.7825,84.7131,84.7131,42443.0
2017-04-28 10:40:00,85.47,85.53,85.4,85.51,52504.0,84.7131,84.7726,84.6437,84.7527,52504.0
2017-04-28 10:45:00,85.51,85.55,85.46,85.46,24327.0,84.7527,84.7924,84.7032,84.7032,24327.0
2017-04-28 10:50:00,85.46,85.49,85.41,85.46,19077.0,84.7032,84.7329,84.6536,84.7032,19077.0
2017-04-28 10:55:00,85.47,85.53,85.41,85.53,17193.0,84.7131,84.7726,84.6536,84.7726,17193.0
2017-04-28 11:00:00,85.52,85.52,85.43,85.49,21477.0,84.7627,84.7627,84.6735,84.7329,21477.0
2017-04-28 11:05:00,85.49,85.5,85.4,85.4,16539.0,84.7329,84.7428,84.6437,84.6437,16539.0
2017-04-28 11:10:00,85.41,85.44,85.37,85.42,18893.0,84.6536,84.6834,84.614,84.6635,18893.0
2017-04-28 11:15:00,85.41,85.41,85.34,85.41,21079.0,84.6536,84.6536,84.5843,84.6536,21079.0
2017-04-28 11:20:00,85.41,85.41,85.36,85.38,23263.0,84.6536,84.6536,84.6041,84.6239,23263.0
2017-04-28 11:25:00,85.39,85.44,85.37,85.39,22223.0,84.6338,84.6834,84.614,84.6338,22223.0
2017-04-28 11:30:00,85.39,85.42,85.28,85.4,28342.0,84.6338,84.6635,84.5248,84.6437,28342.0
2017-04-28 11:35:00,85.4,85.49,85.4,85.48,14275.0,84.6437,84.7329,84.6437,84.723,14275.0
2017-04-28 11:40:00,85.48,85.56,85.47,85.47,12500.0,84.723,84.8023,84.7131,84.7131,12500.0
2017-04-28 11:45:00,85.47,85.58,85.43,85.57,53220.0,84.7131,84.8221,84.6735,84.8122,53220.0
2017-04-28 11:50:00,85.57,85.66,85.56,85.66,17408.0,84.8122,84.9014,84.8023,84.9014,17408.0
2017-04-28 11:55:00,85.66,85.68,85.6,85.62,51658.0,84.9014,84.9212,84.8419,84.8618,51658.0
2017-04-28 12:00:00,85.62,85.69,85.62,85.69,14991.0,84.8618,84.9312,84.8618,84.9312,14991.0
2017-04-28 12:05:00,85.69,85.73,85.63,85.68,11344.0,84.9312,84.9708,84.8717,84.9212,11344.0
2017-04-28 12:10:00,85.67,85.74,85.67,85.7,9957.0,84.9113,84.9807,84.9113,84.9411,9957.0
2017-04-28 12:15:00,85.69,85.73,85.67,85.67,13858.0,84.9312,84.9708,84.9113,84.9113,13858.0
2017-04-28 12:20:00,85.67,85.69,85.61,85.63,16715.0,84.9113,84.9312,84.8519,84.8717,16715.0
2017-04-28 12:25:00,85.63,85.65,85.61,85.65,27581.0,84.8717,84.8915,84.8519,84.8915,27581.0
2017-04-28 12:30:00,85.64,85.72,85.62,85.7,21508.0,84.8816,84.9609,84.8618,84.9411,21508.0
2017-04-28 12:35:00,85.71,85.77,85.71,85.74,15386.0,84.951,85.0104,84.951,84.9807,15386.0
2017-04-28 12:40:00,85.75,85.84,85.73,85.84,11262.0,84.9906,85.0798,84.9708,85.0798,11262.0
2017-04-28 12:45:00,85.84,85.84,85.76,85.8,16241.0,85.0798,85.0798,85.0005,85.0402,16241.0
2017-04-28 12:50:00,85.8,85.81,85.75,85.76,11359.0,85.0402,85.0501,84.9906,85.0005,11359.0
2017-04-28 12:55:00,85.76,85.81,85.76,85.77,17374.0,85.0005,85.0501,85.0005,85.0104,17374.0
2017-04-28 13:00:00,85.76,85.78,85.72,85.74,22372.0,85.0005,85.0204,84.9609,84.9807,22372.0
2017-04-28 13:05:00,85.76,85.76,85.71,85.74,15343.0,85.0005,85.0005,84.951,84.9807,15343.0
2017-04-28 13:10:00,85.75,85.79,85.73,85.77,15250.0,84.9906,85.0303,84.9708,85.0104,15250.0
2017-04-28 13:15:00,85.77,85.78,85.71,85.72,19122.0,85.0104,85.0204,84.951,84.9609,19122.0
2017-04-28 13:20:00,85.72,85.74,85.68,85.71,14150.0,84.9609,84.9807,84.9212,84.951,14150.0
2017-04-28 13:25:00,85.7,85.71,85.67,85.7,9390.0,84.9411,84.951,84.9113,84.9411,9390.0
2017-04-28 13:30:00,85.7,85.8,85.69,85.79,17644.0,84.9411,85.0402,84.9312,85.0303,17644.0
2017-04-28 13:35:00,85.78,85.81,85.76,85.8,13448.0,85.0204,85.0501,85.0005,85.0402,13448.0
2017-04-28 13:40:00,85.81,85.86,85.78,85.86,15413.0,85.0501,85.0996,85.0204,85.0996,15413.0
2017-04-28 13:45:00,85.87,85.9,85.84,85.85,17699.0,85.1096,85.1393,85.0798,85.0897,17699.0
2017-04-28 13:50:00,85.84,85.9,85.84,85.89,15906.0,85.0798,85.1393,85.0798,85.1294,15906.0
2017-04-28 13:55:00,85.88,85.92,85.86,85.89,20309.0,85.1195,85.1591,85.0996,85.1294,20309.0
2017-04-28 14:00:00,85.89,85.89,85.84,85.89,21680.0,85.1294,85.1294,85.0798,85.1294,21680.0
2017-04-28 14:05:00,85.88,85.92,85.86,85.89,22737.0,85.1195,85.1591,85.0996,85.1294,22737.0
2017-04-28 14:10:00,85.89,85.95,85.88,85.95,28812.0,85.1294,85.1888,85.1195,85.1888,28812.0
2017-04-28 14:15:00,85.95,86.02,85.94,86.0,25005.0,85.1888,85.2582,85.1789,85.2384,25005.0
2017-04-28 14:20:00,86.0,86.03,85.99,86.03,15869.0,85.2384,85.2681,85.2285,85.2681,15869.0
2017-04-28 14:25:00,86.03,86.05,85.99,86.01,23869.0,85.2681,85.288,85.2285,85.2483,23869.0
2017-04-28 14:30:00,86.01,86.03,85.99,86.03,27303.0,85.2483,85.2681,85.2285,85.2681,27303.0
2017-04-28 14:35:00,86.02,86.04,85.98,85.99,24367.0,85.2582,85.2781,85.2186,85.2285,24367.0
2017-04-28 14:40:00,85.99,86.07,85.99,86.07,15364.0,85.2285,85.3078,85.2285,85.3078,15364.0
2017-04-28 14:45:00,86.06,86.19,86.06,86.15,42481.0,85.2979,85.4267,85.2979,85.3871,42481.0
2017-04-28 14:50:00,86.14,86.14,86.04,86.06,20394.0,85.3772,85.3772,85.2781,85.2979,20394.0
2017-04-28 14:55:00,86.06,86.11,86.03,86.06,27096.0,85.2979,85.3474,85.2681,85.2979,27096.0
2017-04-28 15:00:00,86.05,86.08,86.04,86.07,14496.0,85.288,85.3177,85.2781,85.3078,14496.0
2017-04-28 15:05:00,86.07,86.13,86.04,86.12,27982.0,85.3078,85.3673,85.2781,85.3573,27982.0
2017-04-28 15:10:00,86.12,86.17,86.11,86.16,16633.0,85.3573,85.4069,85.3474,85.397,16633.0
2017-04-28 15:15:00,86.15,86.22,86.13,86.22,33142.0,85.3871,85.4565,85.3673,85.4565,33142.0
2017-04-28 15:20:00,86.21,86.21,86.12,86.12,23597.0,85.4465,85.4465,85.3573,85.3573,23597.0
2017-04-28 15:25:00,86.12,86.12,86.09,86.09,28810.0,85.3573,85.3573,85.3276,85.3276,28810.0
2017-04-28 15:30:00,86.09,86.15,86.07,86.13,34333.0,85.3276,85.3871,85.3078,85.3673,34333.0
2017-04-28 15:35:00,86.13,86.14,86.1,86.12,30614.0,85.3673,85.3772,85.3375,85.3573,30614.0
2017-04-28 15:40:00,86.11,86.2,86.09,86.13,61470.0,85.3474,85.4366,85.3276,85.3673,61470.0
2017-04-28 15:45:00,86.13,86.14,86.1,86.12,67123.0,85.3673,85.3772,85.3375,85.3573,67123.0
2017-04-28 15:50:00,86.11,86.16,86.1,86.14,86718.0,85.3474,85.397,85.3375,85.3772,86718.0
2017-04-28 15:55:00,86.13,86.18,86.11,86.15,157319.0,85.3673,85.4168,85.3474,85.3871,157319.0
2017-05-01 09:30:00,86.25,86.42,86.25,86.4,66154.0,85.4862,85.6547,85.4862,85.6349,66154.0
2017-05-01 09:35:00,86.4,86.6,86.36,86.55,56027.0,85.6349,85.8331,85.5952,85.7835,56027.0
2017-05-01 09:40:00,86.55,86.59,86.5,86.52,26917.0,85.7835,85.8232,85.734,85.7538,26917.0
2017-05-01 09:45:00,86.5,86.53,86.38,86.46,39147.0,85.734,85.7637,85.615,85.6943,39147.0
2017-05-01 09:50:00,86.48,86.88,86.48,86.77,68515.0,85.7142,86.1106,85.7142,86.0016,68515.0
2017-05-01 09:55:00,86.76,86.76,86.62,86.63,37957.0,85.9917,85.9917,85.8529,85.8628,37957.0
2017-05-01 10:00:00,86.61,86.7,86.5,86.5,31436.0,85.843,85.9322,85.734,85.734,31436.0
2017-05-01 10:05:00,86.52,86.58,86.48,86.53,25208.0,85.7538,85.8133,85.7142,85.7637,25208.0
2017-05-01 10:10:00,86.53,86.53,86.32,86.38,40567.0,85.7637,85.7637,85.5556,85.615,40567.0
2017-05-01 10:15:00,86.37,86.53,86.33,86.5,17890.0,85.6051,85.7637,85.5655,85.734,17890.0
2017-05-01 10:20:00,86.5,86.55,86.44,86.54,18235.0,85.734,85.7835,85.6745,85.7736,18235.0
2017-05-01 10:25:00,86.54,86.57,86.5,86.54,27928.0,85.7736,85.8034,85.734,85.7736,27928.0
2017-05-01 10:30:00,86.54,86.57,86.52,86.54,30487.0,85.7736,85.8034,85.7538,85.7736,30487.0
2017-05-01 10:35:00,86.54,86.57,86.45,86.54,45237.0,85.7736,85.8034,85.6844,85.7736,45237.0
2017-05-01 10:40:00,86.55,86.56,86.5,86.56,22984.0,85.7835,85.7934,85.734,85.7934,22984.0
2017-05-01 10:45:00,86.58,86.69,86.58,86.69,25543.0,85.8133,85.9223,85.8133,85.9223,25543.0
2017-05-01 10:50:00,86.68,86.74,86.62,86.73,55329.0,85.9124,85.9719,85.8529,85.9619,55329.0
2017-05-01 10:55:00,86.74,86.88,86.74,86.85,82897.0,85.9719,86.1106,85.9719,86.0809,82897.0
2017-05-01 11:00:00,86.84,86.88,86.74,86.74,38985.0,86.071,86.1106,85.9719,85.9719,38985.0
2017-05-01 11:05:00,86.74,86.75,86.71,86.72,23758.0,85.9719,85.9818,85.9421,85.952,23758.0
2017-05-01 11:10:00,86.71,86.72,86.66,86.67,19086.0,85.9421,85.952,85.8926,85.9025,19086.0
2017-05-01 11:15:00,86.68,86.68,86.53,86.54,34417.0,85.9124,85.9124,85.7637,85.7736,34417.0
2017-05-01 11:20:00,86.55,86.58,86.55,86.55,14902.0,85.7835,85.8133,85.7835,85.7835,14902.0
2017-05-01 11:25:00,86.55,86.56,86.47,86.48,23700.0,85.7835,85.7934,85.7042,85.7142,23700.0
2017-05-01 11:30:00,86.47,86.54,86.47,86.53,19369.0,85.7042,85.7736,85.7042,85.7637,19369.0
2017-05-01 11:35:00,86.53,86.56,86.53,86.54,6454.0,85.7637,85.7934,85.7637,85.7736,6454.0
2017-05-01 11:40:00,86.54,86.58,86.51,86.52,22494.0,85.7736,85.8133,85.7439,85.7538,22494.0
2017-05-01 11:45:00,86.51,86.61,86.51,86.55,15627.0,85.7439,85.843,85.7439,85.7835,15627.0
2017-05-01 11:50:00,86.55,86.56,86.49,86.49,33742.0,85.7835,85.7934,85.7241,85.7241,33742.0
2017-05-01 11:55:00,86.5,86.56,86.48,86.55,17089.0,85.734,85.7934,85.7142,85.7835,17089.0
2017-05-01 12:00:00,86.55,86.62,86.53,86.62,16955.0,85.7835,85.8529,85.7637,85.8529,16955.0
2017-05-01 12:05:00,86.63,86.67,86.6,86.67,22408.0,85.8628,85.9025,85.8331,85.9025,22408.0
2017-05-01 12:10:00,86.68,86.74,86.68,86.71,29765.0,85.9124,85.9719,85.9124,85.9421,29765.0
2017-05-01 12:15:00,86.71,86.79,86.7,86.78,42398.0,85.9421,86.0214,85.9322,86.0115,42398.0
2017-05-01 12:20:00,86.77,86.77,86.7,86.71,35422.0,86.0016,86.0016,85.9322,85.9421,35422.0
2017-05-01 12:25:00,86.71,86.73,86.67,86.69,33791.0,85.9421,85.9619,85.9025,85.9223,33791.0
2017-05-01 12:30:00,86.69,86.76,86.66,86.76,11855.0,85.9223,85.9917,85.8926,85.9917,11855.0
2017-05-01 12:35:00,86.73,86.78,86.7,86.72,13927.0,85.9619,86.0115,85.9322,85.952,13927.0
2017-05-01 12:40:00,86.74,86.74,86.68,86.7,15995.0,85.9719,85.9719,85.9124,85.9322,15995.0
2017-05-01 12:45:00,86.72,86.73,86.68,86.68,14339.0,85.952,85.9619,85.9124,85.9124,14339.0
2017-05-01 12:50:00,86.68,86.69,86.62,86.69,32393.0,85.9124,85.9223,85.8529,85.9223,32393.0
2017-05-01 12:55:00,86.67,86.71,86.64,86.65,17273.0,85.9025,85.9421,85.8727,85.8827,17273.0
2017-05-01 13:00:00,86.65,86.72,86.64,86.71,10507.0,85.8827,85.952,85.8727,85.9421,10507.0
2017-05-01 13:05:00,86.71,86.71,86.68,86.68,10605.0,85.9421,85.9421,85.9124,85.9124,10605.0
2017-05-01 13:10:00,86.68,86.72,86.64,86.68,35211.0,85.9124,85.952,85.8727,85.9124,35211.0
2017-05-01 13:15:00,86.68,86.78,86.68,86.78,26762.0,85.9124,86.0115,85.9124,86.0115,26762.0
2017-05-01 13:20:00,86.78,86.83,86.78,86.82,18975.0,86.0115,86.0611,86.0115,86.0511,18975.0
2017-05-01 13:25:00,86.84,86.85,86.8,86.85,13796.0,86.071,86.0809,86.0313,86.0809,13796.0
2017-05-01 13:30:00,86.84,86.85,86.72,86.81,97510.0,86.071,86.0809,85.952,86.0412,97510.0
2017-05-01 13:35:00,86.8,86.82,86.74,86.74,22928.0,86.0313,86.0511,85.9719,85.9719,22928.0
2017-05-01 13:40:00,86.74,86.74,86.7,86.71,16455.0,85.9719,85.9719,85.9322,85.9421,16455.0
2017-05-01 13:45:00,86.72,86.73,86.68,86.69,21906.0,85.952,85.9619,85.9124,85.9223,21906.0
2017-05-01 13:50:00,86.69,86.73,86.65,86.69,25187.0,85.9223,85.9619,85.8827,85.9223,25187.0
2017-05-01 13:55:00,86.69,86.69,86.64,86.68,21129.0,85.9223,85.9223,85.8727,85.9124,21129.0
2017-05-01 14:00:00,86.69,86.72,86.65,86.68,24406.0,85.9223,85.952,85.8827,85.9124,24406.0
2017-05-01 14:05:00,86.68,86.7,86.66,86.68,15809.0,85.9124,85.9322,85.8926,85.9124,15809.0
2017-05-01 14:10:00,86.69,86.73,86.67,86.7,27086.0,85.9223,85.9619,85.9025,85.9322,27086.0
2017-05-01 14:15:00,86.71,86.71,86.66,86.7,23529.0,85.9421,85.9421,85.8926,85.9322,23529.0
2017-05-01 14:20:00,86.69,86.69,86.66,86.67,34819.0,85.9223,85.9223,85.8926,85.9025,34819.0
2017-05-01 14:25:00,86.68,86.69,86.66,86.68,21199.0,85.9124,85.9223,85.8926,85.9124,21199.0
2017-05-01 14:30:00,86.67,86.7,86.66,86.68,13438.0,85.9025,85.9322,85.8926,85.9124,13438.0
2017-05-01 14:35:00,86.69,86.7,86.65,86.69,18019.0,85.9223,85.9322,85.8827,85.9223,18019.0
2017-05-01 14:40:00,86.69,86.69,86.64,86.69,30577.0,85.9223,85.9223,85.8727,85.9223,30577.0
2017-05-01 14:45:00,86.69,86.7,86.64,86.66,27720.0,85.9223,85.9322,85.8727,85.8926,27720.0
2017-05-01 14:50:00,86.66,86.68,86.62,86.64,21396.0,85.8926,85.9124,85.8529,85.8727,21396.0
2017-05-01 14:55:00,86.65,86.68,86.6,86.64,46714.0,85.8827,85.9124,85.8331,85.8727,46714.0
2017-05-01 15:00:00,86.65,86.7,86.64,86.66,42556.0,85.8827,85.9322,85.8727,85.8926,42556.0
2017-05-01 15:05:00,86.65,86.7,86.62,86.69,41120.0,85.8827,85.9322,85.8529,85.9223,41120.0
2017-05-01 15:10:00,86.69,86.74,86.69,86.73,28557.0,85.9223,85.9719,85.9223,85.9619,28557.0
2017-05-01 15:15:00,86.74,86.74,86.67,86.68,33294.0,85.9719,85.9719,85.9025,85.9124,33294.0
2017-05-01 15:20:00,86.69,86.7,86.65,86.69,33040.0,85.9223,85.9322,85.8827,85.9223,33040.0
2017-05-01 15:25:00,86.68,86.73,86.66,86.71,32606.0,85.9124,85.9619,85.8926,85.9421,32606.0
2017-05-01 15:30:00,86.72,86.8,86.69,86.8,58488.0,85.952,86.0313,85.9223,86.0313,58488.0
2017-05-01 15:35:00,86.8,86.81,86.76,86.76,47511.0,86.0313,86.0412,85.9917,85.9917,47511.0
2017-05-01 15:40:00,86.76,86.77,86.73,86.76,43432.0,85.9917,86.0016,85.9619,85.9917,43432.0
2017-05-01 15:45:00,86.76,86.76,86.71,86.74,79032.0,85.9917,85.9917,85.9421,85.9719,79032.0
2017-05-01 15:50:00,86.73,86.79,86.72,86.78,71335.0,85.9619,86.0214,85.952,86.0115,71335.0
2017-05-01 15:55:00,86.77,86.78,86.63,86.67,230787.0,86.0016,86.0115,85.8628,85.9025,230787.0
2017-05-02 09:30:00,86.79,86.83,86.57,86.71,80003.0,86.0214,86.0611,85.8034,85.9421,80003.0
2017-05-02 09:35:00,86.72,86.74,86.55,86.56,53098.0,85.952,85.9719,85.7835,85.7934,53098.0
2017-05-02 09:40:00,86.58,86.6,86.4,86.45,33387.0,85.8133,85.8331,85.6349,85.6844,33387.0
2017-05-02 09:45:00,86.43,86.52,86.39,86.4,70523.0,85.6646,85.7538,85.625,85.6349,70523.0
2017-05-02 09:50:00,86.42,86.47,86.35,86.46,66450.0,85.6547,85.7042,85.5853,85.6943,66450.0
2017-05-02 09:55:00,86.45,86.49,86.17,86.17,61672.0,85.6844,85.7241,85.4069,85.4069,61672.0
2017-05-02 10:00:00,86.17,86.33,86.11,86.33,52468.0,85.4069,85.5655,85.3474,85.5655,52468.0
2017-05-02 10:05:00,86.36,86.65,86.31,86.61,38409.0,85.5952,85.8827,85.5457,85.843,38409.0
2017-05-02 10:10:00,86.66,86.75,86.62,86.7,30464.0,85.8926,85.9818,85.8529,85.9322,30464.0
2017-05-02 10:15:00,86.68,86.72,86.55,86.63,43205.0,85.9124,85.952,85.7835,85.8628,43205.0
2017-05-02 10:20:00,86.62,86.69,86.6,86.62,22799.0,85.8529,85.9223,85.8331,85.8529,22799.0
2017-05-02 10:25:00,86.63,86.75,86.61,86.68,29121.0,85.8628,85.9818,85.843,85.9124,29121.0
2017-05-02 10:30:00,86.69,86.7,86.6,86.64,21221.0,85.9223,85.9322,85.8331,85.8727,21221.0
2017-05-02 10:35:00,86.63,86.64,86.43,86.43,25951.0,85.8628,85.8727,85.6646,85.6646,25951.0
2017-05-02 10:40:00,86.45,86.47,86.41,86.47,33956.0,85.6844,85.7042,85.6448,85.7042,33956.0
2017-05-02 10:45:00,86.47,86.55,86.38,86.39,21227.0,85.7042,85.7835,85.615,85.625,21227.0
2017-05-02 10:50:00,86.39,86.39,86.29,86.34,36417.0,85.625,85.625,85.5258,85.5754,36417.0
2017-05-02 10:55:00,86.34,86.4,86.32,86.4,40240.0,85.5754,85.6349,85.5556,85.6349,40240.0
2017-05-02 11:00:00,86.41,86.48,86.41,86.45,16179.0,85.6448,85.7142,85.6448,85.6844,16179.0
2017-05-02 11:05:00,86.45,86.45,86.38,86.41,34347.0,85.6844,85.6844,85.615,85.6448,34347.0
2017-05-02 11:10:00,86.42,86.64,86.41,86.63,20758.0,85.6547,85.8727,85.6448,85.8628,20758.0
2017-05-02 11:15:00,86.62,86.66,86.52,86.66,15763.0,85.8529,85.8926,85.7538,85.8926,15763.0
2017-05-02 11:20:00,86.67,86.68,86.54,86.62,25616.0,85.9025,85.9124,85.7736,85.8529,25616.0
2017-05-02 11:25:00,86.63,86.7,86.63,86.67,33281.0,85.8628,85.9322,85.8628,85.9025,33281.0
2017-05-02 11:30:00,86.67,86.75,86.65,86.71,68755.0,85.9025,85.9818,85.8827,85.9421,68755.0
2017-05-02 11:35:00,86.71,86.72,86.65,86.72,53212.0,85.9421,85.952,85.8827,85.952,53212.0
2017-05-02 11:40:00,86.73,86.74,86.71,86.73,14460.0,85.9619,85.9719,85.9421,85.9619,14460.0
2017-05-02 11:45:00,86.72,86.78,86.71,86.78,12918.0,85.952,86.0115,85.9421,86.0115,12918.0
2017-05-02 11:50:00,86.79,86.82,86.73,86.73,18476.0,86.0214,86.0511,85.9619,85.9619,18476.0
2017-05-02 11:55:00,86.75,86.84,86.75,86.8,16817.0,85.9818,86.071,85.9818,86.0313,16817.0
2017-05-02 12:00:00,86.77,86.83,86.73,86.76,25653.0,86.0016,86.0611,85.9619,85.9917,25653.0
2017-05-02 12:05:00,86.76,86.76,86.72,86.72,12926.0,85.9917,85.9917,85.952,85.952,12926.0
2017-05-02 12:10:00,86.71,86.76,86.71,86.74,15481.0,85.9421,85.9917,85.9421,85.9719,15481.0
2017-05-02 12:15:00,86.73,86.85,86.73,86.84,17346.0,85.9619,86.0809,85.9619,86.071,17346.0
2017-05-02 12:20:00,86.84,86.89,86.82,86.89,30799.0,86.071,86.1205,86.0511,86.1205,30799.0
2017-05-02 12:25:00,86.89,86.9,86.83,86.84,73079.0,86.1205,86.1304,86.0611,86.071,73079.0
2017-05-02 12:30:00,86.84,86.89,86.83,86.88,22507.0,86.071,86.1205,86.0611,86.1106,22507.0
2017-05-02 12:35:00,86.88,86.97,86.86,86.96,34587.0,86.1106,86.1998,86.0908,86.1899,34587.0
2017-05-02 12:40:00,86.95,87.0,86.93,86.99,39350.0,86.18,86.2296,86.1602,86.2196,39350.0
2017-05-02 12:45:00,87.0,87.03,86.98,87.0,42799.0,86.2296,86.2593,86.2097,86.2296,42799.0
2017-05-02 12:50:00,87.0,87.11,86.98,87.06,47544.0,86.2296,86.3386,86.2097,86.289,47544.0
2017-05-02 12:55:00,87.06,87.19,87.03,87.15,77809.0,86.289,86.4179,86.2593,86.3782,77809.0
2017-05-02 13:00:00,87.15,87.16,87.07,87.16,26550.0,86.3782,86.3881,86.2989,86.3881,26550.0
2017-05-02 13:05:00,87.15,87.18,87.14,87.16,24020.0,86.3782,86.408,86.3683,86.3881,24020.0
2017-05-02 13:10:00,87.16,87.2,87.13,87.13,29308.0,86.3881,86.4278,86.3584,86.3584,29308.0
2017-05-02 13:15:00,87.13,87.17,87.13,87.15,6405.0,86.3584,86.398,86.3584,86.3782,6405.0
2017-05-02 13:20:00,87.14,87.15,87.05,87.06,7481.0,86.3683,86.3782,86.2791,86.289,7481.0
2017-05-02 13:25:00,87.06,87.07,86.98,86.99,17795.0,86.289,86.2989,86.2097,86.2196,17795.0
2017-05-02 13:30:00,86.98,87.01,86.98,86.99,23681.0,86.2097,86.2395,86.2097,86.2196,23681.0
2017-05-02 13:35:00,87.0,87.03,86.99,87.0,14464.0,86.2296,86.2593,86.2196,86.2296,14464.0
2017-05-02 13:40:00,87.0,87.08,86.98,87.08,32422.0,86.2296,86.3088,86.2097,86.3088,32422.0
2017-05-02 13:45:00,87.08,87.1,87.02,87.05,14917.0,86.3088,86.3287,86.2494,86.2791,14917.0
2017-05-02 13:50:00,87.05,87.07,87.0,87.02,12318.0,86.2791,86.2989,86.2296,86.2494,12318.0
2017-05-02 13:55:00,87.02,87.05,86.98,87.0,24348.0,86.2494,86.2791,86.2097,86.2296,24348.0
2017-05-02 14:00:00,87.0,87.02,86.98,87.01,31374.0,86.2296,86.2494,86.2097,86.2395,31374.0
2017-05-02 14:05:00,87.01,87.01,86.98,86.99,35846.0,86.2395,86.2395,86.2097,86.2196,35846.0
2017-05-02 14:10:00,87.0,87.03,86.98,87.01,24717.0,86.2296,86.2593,86.2097,86.2395,24717.0
2017-05-02 14:15:00,87.01,87.02,86.98,87.0,18326.0,86.2395,86.2494,86.2097,86.2296,18326.0
2017-05-02 14:20:00,87.0,87.02,86.98,87.0,35382.0,86.2296,86.2494,86.2097,86.2296,35382.0
2017-05-02 14:25:00,87.0,87.03,86.99,87.02,26921.0,86.2296,86.2593,86.2196,86.2494,26921.0
2017-05-02 14:30:00,87.02,87.03,87.0,87.03,12155.0,86.2494,86.2593,86.2296,86.2593,12155.0
2017-05-02 14:35:00,87.03,87.05,87.0,87.01,21064.0,86.2593,86.2791,86.2296,86.2395,21064.0
2017-05-02 14:40:00,87.01,87.02,86.98,86.99,28670.0,86.2395,86.2494,86.2097,86.2196,28670.0
2017-05-02 14:45:00,86.99,87.0,86.94,86.95,49170.0,86.2196,86.2296,86.1701,86.18,49170.0
2017-05-02 14:50:00,86.95,86.96,86.91,86.92,24539.0,86.18,86.1899,86.1403,86.1503,24539.0
2017-05-02 14:55:00,86.92,86.97,86.92,86.93,20092.0,86.1503,86.1998,86.1503,86.1602,20092.0
2017-05-02 15:00:00,86.93,87.03,86.92,87.0,65756.0,86.1602,86.2593,86.1503,86.2296,65756.0
2017-05-02 15:05:00,87.0,87.05,86.99,87.02,43912.0,86.2296,86.2791,86.2196,86.2494,43912.0
2017-05-02 15:10:00,87.01,87.06,87.01,87.05,41307.0,86.2395,86.289,86.2395,86.2791,41307.0
2017-05-02 15:15:00,87.05,87.07,87.04,87.06,33443.0,86.2791,86.2989,86.2692,86.289,33443.0
2017-05-02 15:20:00,87.06,87.09,87.04,87.06,53478.0,86.289,86.3188,86.2692,86.289,53478.0
2017-05-02 15:25:00,87.07,87.11,87.05,87.08,40158.0,86.2989,86.3386,86.2791,86.3088,40158.0
2017-05-02 15:30:00,87.08,87.12,87.08,87.08,52825.0,86.3088,86.3485,86.3088,86.3088,52825.0
2017-05-02 15:35:00,87.08,87.09,87.07,87.09,41014.0,86.3088,86.3188,86.2989,86.3188,41014.0
2017-05-02 15:40:00,87.08,87.09,87.07,87.09,44199.0,86.3088,86.3188,86.2989,86.3188,44199.0
2017-05-02 15:45:00,87.09,87.11,87.03,87.03,55890.0,86.3188,86.3386,86.2593,86.2593,55890.0
2017-05-02 15:50:00,87.04,87.11,87.03,87.08,65308.0,86.2692,86.3386,86.2593,86.3088,65308.0
2017-05-02 15:55:00,87.08,87.13,87.03,87.12,114081.0,86.3088,86.3584,86.2593,86.3485,114081.0
2017-05-03 09:30:00,86.97,86.99,86.85,86.86,43617.0,86.1998,86.2196,86.0809,86.0908,43617.0
2017-05-03 09:35:00,86.84,87.0,86.84,86.9,18735.0,86.071,86.2296,86.071,86.1304,18735.0
2017-05-03 09:40:00,86.86,86.9,86.77,86.77,34971.0,86.0908,86.1304,86.0016,86.0016,34971.0
2017-05-03 09:45:00,86.79,87.01,86.79,86.96,25541.0,86.0214,86.2395,86.0214,86.1899,25541.0
2017-05-03 09:50:00,86.96,87.06,86.9,87.02,14054.0,86.1899,86.289,86.1304,86.2494,14054.0
2017-05-03 09:55:00,87.01,87.02,86.89,86.91,15545.0,86.2395,86.2494,86.1205,86.1403,15545.0
2017-05-03 10:00:00,86.94,86.94,86.73,86.73,36001.0,86.1701,86.1701,85.9619,85.9619,36001.0
2017-05-03 10:05:00,86.73,86.74,86.5,86.52,26246.0,85.9619,85.9719,85.734,85.7538,26246.0
2017-05-03 10:10:00,86.52,86.55,86.35,86.37,25281.0,85.7538,85.7835,85.5853,85.6051,25281.0
2017-05-03 10:15:00,86.37,86.52,86.35,86.49,16231.0,85.6051,85.7538,85.5853,85.7241,16231.0
2017-05-03 10:20:00,86.5,86.51,86.44,86.47,11299.0,85.734,85.7439,85.6745,85.7042,11299.0
2017-05-03 10:25:00,86.47,86.51,86.45,86.48,9512.0,85.7042,85.7439,85.6844,85.7142,9512.0
2017-05-03 10:30:00,86.48,86.61,86.47,86.6,20010.0,85.7142,85.843,85.7042,85.8331,20010.0
2017-05-03 10:35:00,86.6,86.68,86.6,86.64,13529.0,85.8331,85.9124,85.8331,85.8727,13529.0
2017-05-03 10:40:00,86.64,86.65,86.46,86.48,20111.0,85.8727,85.8827,85.6943,85.7142,20111.0
2017-05-03 10:45:00,86.48,86.5,86.36,86.36,27122.0,85.7142,85.734,85.5952,85.5952,27122.0
2017-05-03 10:50:00,86.38,86.4,86.27,86.35,23945.0,85.615,85.6349,85.506,85.5853,23945.0
2017-05-03 10:55:00,86.34,86.4,86.28,86.29,26579.0,85.5754,85.6349,85.5159,85.5258,26579.0
2017-05-03 11:00:00,86.31,86.36,86.24,86.3,74406.0,85.5457,85.5952,85.4763,85.5357,74406.0
2017-05-03 11:05:00,86.31,86.35,86.24,86.28,105202.0,85.5457,85.5853,85.4763,85.5159,105202.0
2017-05-03 11:10:00,86.29,86.38,86.22,86.36,23637.0,85.5258,85.615,85.4565,85.5952,23637.0
2017-05-03 11:15:00,86.35,86.41,86.34,86.38,21515.0,85.5853,85.6448,85.5754,85.615,21515.0
2017-05-03 11:20:00,86.38,86.48,86.35,86.37,32963.0,85.615,85.7142,85.5853,85.6051,32963.0
2017-05-03 11:25:00,86.38,86.4,86.31,86.34,36935.0,85.615,85.6349,85.5457,85.5754,36935.0
2017-05-03 11:30:00,86.35,86.4,86.3,86.3,30319.0,85.5853,85.6349,85.5357,85.5357,30319.0
2017-05-03 11:35:00,86.32,86.32,86.2,86.21,26037.0,85.5556,85.5556,85.4366,85.4465,26037.0
2017-05-03 11:40:00,86.21,86.27,86.19,86.24,31957.0,85.4465,85.506,85.4267,85.4763,31957.0
2017-05-03 11:45:00,86.23,86.31,86.21,86.3,18972.0,85.4664,85.5457,85.4465,85.5357,18972.0
2017-05-03 11:50:00,86.3,86.32,86.24,86.28,8555.0,85.5357,85.5556,85.4763,85.5159,8555.0
2017-05-03 11:55:00,86.29,86.42,86.28,86.39,20890.0,85.5258,85.6547,85.5159,85.625,20890.0
2017-05-03 12:00:00,86.39,86.4,86.34,86.4,12123.0,85.625,85.6349,85.5754,85.6349,12123.0
2017-05-03 12:05:00,86.4,86.41,86.32,86.39,10229.0,85.6349,85.6448,85.5556,85.625,10229.0
2017-05-03 12:10:00,86.38,86.39,86.3,86.38,24267.0,85.615,85.625,85.5357,85.615,24267.0
2017-05-03 12:15:00,86.39,86.41,86.35,86.38,9288.0,85.625,85.6448,85.5853,85.615,9288.0
2017-05-03 12:20:00,86.38,86.42,86.35,86.39,5425.0,85.615,85.6547,85.5853,85.625,5425.0
2017-05-03 12:25:00,86.41,86.53,86.4,86.5,17743.0,85.6448,85.7637,85.6349,85.734,17743.0
2017-05-03 12:30:00,86.49,86.5,86.44,86.47,9259.0,85.7241,85.734,85.6745,85.7042,9259.0
2017-05-03 12:35:00,86.47,86.5,86.43,86.48,10979.0,85.7042,85.734,85.6646,85.7142,10979.0
2017-05-03 12:40:00,86.48,86.49,86.45,86.48,6248.0,85.7142,85.7241,85.6844,85.7142,6248.0
2017-05-03 12:45:00,86.49,86.51,86.47,86.48,13529.0,85.7241,85.7439,85.7042,85.7142,13529.0
2017-05-03 12:50:00,86.47,86.52,86.46,86.5,16947.0,85.7042,85.7538,85.6943,85.734,16947.0
2017-05-03 12:55:00,86.5,86.5,86.43,86.45,33687.0,85.734,85.734,85.6646,85.6844,33687.0
2017-05-03 13:00:00,86.46,86.56,86.45,86.56,45362.0,85.6943,85.7934,85.6844,85.7934,45362.0
2017-05-03 13:05:00,86.56,86.59,86.55,86.57,14261.0,85.7934,85.8232,85.7835,85.8034,14261.0
2017-05-03 13:10:00,86.55,86.58,86.52,86.52,7957.0,85.7835,85.8133,85.7538,85.7538,7957.0
2017-05-03 13:15:00,86.53,86.56,86.53,86.53,9832.0,85.7637,85.7934,85.7637,85.7637,9832.0
2017-05-03 13:20:00,86.53,86.55,86.52,86.52,12348.0,85.7637,85.7835,85.7538,85.7538,12348.0
2017-05-03 13:25:00,86.53,86.54,86.48,86.49,9993.0,85.7637,85.7736,85.7142,85.7241,9993.0
2017-05-03 13:30:00,86.48,86.49,86.44,86.45,7351.0,85.7142,85.7241,85.6745,85.6844,7351.0
2017-05-03 13:35:00,86.45,86.46,86.41,86.43,12430.0,85.6844,85.6943,85.6448,85.6646,12430.0
2017-05-03 13:40:00,86.43,86.44,86.36,86.4,16920.0,85.6646,85.6745,85.5952,85.6349,16920.0
2017-05-03 13:45:00,86.4,86.4,86.35,86.36,6315.0,85.6349,85.6349,85.5853,85.5952,6315.0
2017-05-03 13:50:00,86.36,86.37,86.31,86.34,9131.0,85.5952,85.6051,85.5457,85.5754,9131.0
2017-05-03 13:55:00,86.34,86.34,86.25,86.3,23774.0,85.5754,85.5754,85.4862,85.5357,23774.0
2017-05-03 14:00:00,86.3,86.31,86.26,86.28,17569.0,85.5357,85.5457,85.4961,85.5159,17569.0
2017-05-03 14:05:00,86.29,86.35,86.27,86.31,84978.0,85.5258,85.5853,85.506,85.5457,84978.0
2017-05-03 14:10:00,86.31,86.34,86.3,86.33,26331.0,85.5457,85.5754,85.5357,85.5655,26331.0
2017-05-03 14:15:00,86.34,86.35,86.23,86.25,25776.0,85.5754,85.5853,85.4664,85.4862,25776.0
2017-05-03 14:20:00,86.25,86.3,86.24,86.3,10710.0,85.4862,85.5357,85.4763,85.5357,10710.0
2017-05-03 14:25:00,86.3,86.34,86.24,86.31,24627.0,85.5357,85.5754,85.4763,85.5457,24627.0
2017-05-03 14:30:00,86.3,86.33,86.26,86.27,20058.0,85.5357,85.5655,85.4961,85.506,20058.0
2017-05-03 14:35:00,86.27,86.3,86.22,86.26,17514.0,85.506,85.5357,85.4565,85.4961,17514.0
2017-05-03 14:40:00,86.26,86.34,86.24,86.34,26446.0,85.4961,85.5754,85.4763,85.5754,26446.0
2017-05-03 14:45:00,86.33,86.36,86.28,86.33,43796.0,85.5655,85.5952,85.5159,85.5655,43796.0
2017-05-03 14:50:00,86.34,86.35,86.26,86.32,11622.0,85.5754,85.5853,85.4961,85.5556,11622.0
2017-05-03 14:55:00,86.31,86.35,86.29,86.32,16365.0,85.5457,85.5853,85.5258,85.5556,16365.0
2017-05-03 15:00:00,86.32,86.39,86.26,86.33,23520.0,85.5556,85.625,85.4961,85.5655,23520.0
2017-05-03 15:05:00,86.33,86.35,86.29,86.32,20189.0,85.5655,85.5853,85.5258,85.5556,20189.0
2017-05-03 15:10:00,86.32,86.33,86.2,86.31,36118.0,85.5556,85.5655,85.4366,85.5457,36118.0
2017-05-03 15:15:00,86.3,86.31,86.25,86.28,17633.0,85.5357,85.5457,85.4862,85.5159,17633.0
2017-05-03 15:20:00,86.29,86.34,86.27,86.28,23117.0,85.5258,85.5754,85.506,85.5159,23117.0
2017-05-03 15:25:00,86.28,86.31,86.27,86.29,19467.0,85.5159,85.5457,85.506,85.5258,19467.0
2017-05-03 15:30:00,86.3,86.38,86.29,86.36,21631.0,85.5357,85.615,85.5258,85.5952,21631.0
2017-05-03 15:35:00,86.36,86.41,86.35,86.38,39215.0,85.5952,85.6448,85.5853,85.615,39215.0
2017-05-03 15:40:00,86.37,86.39,86.33,86.35,55010.0,85.6051,85.625,85.5655,85.5853,55010.0
2017-05-03 15:45:00,86.35,86.46,86.34,86.44,44673.0,85.5853,85.6943,85.5754,85.6745,44673.0
2017-05-03 15:50:00,86.45,86.67,86.44,86.67,112033.0,85.6844,85.9025,85.6745,85.9025,112033.0
2017-05-03 15:55:00,86.67,86.67,86.52,86.55,173340.0,85.9025,85.9025,85.7538,85.7835,173340.0
2017-05-04 09:30:00,86.75,86.92,86.66,86.73,33735.0,85.9818,86.1503,85.8926,85.9619,33735.0
2017-05-04 09:35:00,86.7,86.7,86.56,86.59,8354.0,85.9322,85.9322,85.7934,85.8232,8354.0
2017-05-04 09:40:00,86.58,86.59,86.42,86.48,64887.0,85.8133,85.8232,85.6547,85.7142,64887.0
2017-05-04 09:45:00,86.48,86.58,86.48,86.54,38132.0,85.7142,85.8133,85.7142,85.7736,38132.0
2017-05-04 09:50:00,86.56,86.57,86.42,86.46,19563.0,85.7934,85.8034,85.6547,85.6943,19563.0
2017-05-04 09:55:00,86.47,86.56,86.47,86.48,18267.0,85.7042,85.7934,85.7042,85.7142,18267.0
2017-05-04 10:00:00,86.48,86.54,86.42,86.54,46918.0,85.7142,85.7736,85.6547,85.7736,46918.0
2017-05-04 10:05:00,86.54,86.71,86.53,86.68,27522.0,85.7736,85.9421,85.7637,85.9124,27522.0
2017-05-04 10:10:00,86.7,86.73,86.67,86.69,20366.0,85.9322,85.9619,85.9025,85.9223,20366.0
2017-05-04 10:15:00,86.69,86.78,86.6,86.74,127460.0,85.9223,86.0115,85.8331,85.9719,127460.0
2017-05-04 10:20:00,86.74,86.85,86.69,86.78,35457.0,85.9719,86.0809,85.9223,86.0115,35457.0
2017-05-04 10:25:00,86.8,86.95,86.8,86.95,52126.0,86.0313,86.18,86.0313,86.18,52126.0
2017-05-04 10:30:00,86.95,86.96,86.87,86.94,27021.0,86.18,86.1899,86.1007,86.1701,27021.0
2017-05-04 10:35:00,86.94,87.09,86.93,87.06,21181.0,86.1701,86.3188,86.1602,86.289,21181.0
2017-05-04 10:40:00,87.08,87.13,86.99,87.06,17238.0,86.3088,86.3584,86.2196,86.289,17238.0
2017-05-04 10:45:00,87.06,87.06,86.94,86.96,16660.0,86.289,86.289,86.1701,86.1899,16660.0
2017-05-04 10:50:00,86.95,86.96,86.83,86.83,12106.0,86.18,86.1899,86.0611,86.0611,12106.0
2017-05-04 10:55:00,86.83,86.83,86.76,86.78,17309.0,86.0611,86.0611,85.9917,86.0115,17309.0
2017-05-04 11:00:00,86.78,86.81,86.77,86.8,26953.0,86.0115,86.0412,86.0016,86.0313,26953.0
2017-05-04 11:05:00,86.8,86.86,86.78,86.8,10132.0,86.0313,86.0908,86.0115,86.0313,10132.0
2017-05-04 11:10:00,86.81,86.87,86.81,86.86,10799.0,86.0412,86.1007,86.0412,86.0908,10799.0
2017-05-04 11:15:00,86.86,86.87,86.79,86.84,9648.0,86.0908,86.1007,86.0214,86.071,9648.0
2017-05-04 11:20:00,86.84,86.85,86.79,86.81,20593.0,86.071,86.0809,86.0214,86.0412,20593.0
2017-05-04 11:25:00,86.81,86.87,86.79,86.85,21500.0,86.0412,86.1007,86.0214,86.0809,21500.0
2017-05-04 11:30:00,86.86,86.89,86.82,86.88,12562.0,86.0908,86.1205,86.0511,86.1106,12562.0
2017-05-04 11:35:00,86.88,86.95,86.86,86.95,22349.0,86.1106,86.18,86.0908,86.18,22349.0
2017-05-04 11:40:00,86.95,86.97,86.89,86.93,45039.0,86.18,86.1998,86.1205,86.1602,45039.0
2017-05-04 11:45:00,86.95,86.96,86.9,86.91,13751.0,86.18,86.1899,86.1304,86.1403,13751.0
2017-05-04 11:50:00,86.92,86.92,86.87,86.91,13774.0,86.1503,86.1503,86.1007,86.1403,13774.0
2017-05-04 11:55:00,86.91,86.91,86.69,86.77,25262.0,86.1403,86.1403,85.9223,86.0016,25262.0
2017-05-04 12:00:00,86.78,86.8,86.64,86.64,30475.0,86.0115,86.0313,85.8727,85.8727,30475.0
2017-05-04 12:05:00,86.63,86.67,86.59,86.59,25629.0,85.8628,85.9025,85.8232,85.8232,25629.0
2017-05-04 12:10:00,86.59,86.62,86.52,86.52,16271.0,85.8232,85.8529,85.7538,85.7538,16271.0
2017-05-04 12:15:00,86.51,86.52,86.34,86.36,29488.0,85.7439,85.7538,85.5754,85.5952,29488.0
2017-05-04 12:20:00,86.37,86.44,86.33,86.36,24528.0,85.6051,85.6745,85.5655,85.5952,24528.0
2017-05-04 12:25:00,86.35,86.38,86.29,86.29,22339.0,85.5853,85.615,85.5258,85.5258,22339.0
2017-05-04 12:30:00,86.29,86.36,86.29,86.33,21855.0,85.5258,85.5952,85.5258,85.5655,21855.0
2017-05-04 12:35:00,86.33,86.39,86.31,86.39,27039.0,85.5655,85.625,85.5457,85.625,27039.0
2017-05-04 12:40:00,86.4,86.48,86.38,86.48,16354.0,85.6349,85.7142,85.615,85.7142,16354.0
2017-05-04 12:45:00,86.48,86.53,86.47,86.51,14675.0,85.7142,85.7637,85.7042,85.7439,14675.0
2017-05-04 12:50:00,86.52,86.54,86.49,86.53,18793.0,85.7538,85.7736,85.7241,85.7637,18793.0
2017-05-04 12:55:00,86.53,86.57,86.51,86.57,8091.0,85.7637,85.8034,85.7439,85.8034,8091.0
2017-05-04 13:00:00,86.57,86.6,86.55,86.59,10835.0,85.8034,85.8331,85.7835,85.8232,10835.0
2017-05-04 13:05:00,86.58,86.61,86.57,86.59,9933.0,85.8133,85.843,85.8034,85.8232,9933.0
2017-05-04 13:10:00,86.58,86.59,86.53,86.54,17113.0,85.8133,85.8232,85.7637,85.7736,17113.0
2017-05-04 13:15:00,86.54,86.59,86.54,86.56,13047.0,85.7736,85.8232,85.7736,85.7934,13047.0
2017-05-04 13:20:00,86.56,86.59,86.53,86.55,13187.0,85.7934,85.8232,85.7637,85.7835,13187.0
2017-05-04 13:25:00,86.56,86.59,86.5,86.52,19736.0,85.7934,85.8232,85.734,85.7538,19736.0
2017-05-04 13:30:00,86.52,86.52,86.48,86.5,11335.0,85.7538,85.7538,85.7142,85.734,11335.0
2017-05-04 13:35:00,86.53,86.55,86.5,86.51,5778.0,85.7637,85.7835,85.734,85.7439,5778.0
2017-05-04 13:40:00,86.51,86.53,86.5,86.53,14262.0,85.7439,85.7637,85.734,85.7637,14262.0
2017-05-04 13:45:00,86.53,86.56,86.5,86.55,34695.0,85.7637,85.7934,85.734,85.7835,34695.0
2017-05-04 13:50:00,86.55,86.55,86.49,86.52,14430.0,85.7835,85.7835,85.7241,85.7538,14430.0
2017-05-04 13:55:00,86.52,86.56,86.51,86.55,14383.0,85.7538,85.7934,85.7439,85.7835,14383.0
2017-05-04 14:00:00,86.55,86.55,86.53,86.55,12601.0,85.7835,85.7835,85.7637,85.7835,12601.0
2017-05-04 14:05:00,86.55,86.56,86.53,86.55,30786.0,85.7835,85.7934,85.7637,85.7835,30786.0
2017-05-04 14:10:00,86.55,86.57,86.53,86.57,19962.0,85.7835,85.8034,85.7637,85.8034,19962.0
2017-05-04 14:15:00,86.56,86.57,86.48,86.5,40230.0,85.7934,85.8034,85.7142,85.734,40230.0
2017-05-04 14:20:00,86.48,86.48,86.39,86.44,8962.0,85.7142,85.7142,85.625,85.6745,8962.0
2017-05-04 14:25:00,86.44,86.47,86.42,86.46,10224.0,85.6745,85.7042,85.6547,85.6943,10224.0
2017-05-04 14:30:00,86.45,86.49,86.43,86.47,20854.0,85.6844,85.7241,85.6646,85.7042,20854.0
2017-05-04 14:35:00,86.48,86.52,86.46,86.51,10326.0,85.7142,85.7538,85.6943,85.7439,10326.0
2017-05-04 14:40:00,86.51,86.54,86.48,86.5,15977.0,85.7439,85.7736,85.7142,85.734,15977.0
2017-05-04 14:45:00,86.5,86.5,86.44,86.48,14311.0,85.734,85.734,85.6745,85.7142,14311.0
2017-05-04 14:50:00,86.49,86.5,86.46,86.47,9890.0,85.7241,85.734,85.6943,85.7042,9890.0
2017-05-04 14:55:00,86.47,86.5,86.43,86.49,15085.0,85.7042,85.734,85.6646,85.7241,15085.0
2017-05-04 15:00:00,86.5,86.5,86.45,86.49,13572.0,85.734,85.734,85.6844,85.7241,13572.0
2017-05-04 15:05:00,86.49,86.49,86.45,86.46,16676.0,85.7241,85.7241,85.6844,85.6943,16676.0
2017-05-04 15:10:00,86.45,86.51,86.43,86.49,28781.0,85.6844,85.7439,85.6646,85.7241,28781.0
2017-05-04 15:15:00,86.48,86.54,86.45,86.52,26782.0,85.7142,85.7736,85.6844,85.7538,26782.0
2017-05-04 15:20:00,86.53,86.54,86.51,86.52,14462.0,85.7637,85.7736,85.7439,85.7538,14462.0
2017-05-04 15:25:00,86.52,86.52,86.5,86.51,10616.0,85.7538,85.7538,85.734,85.7439,10616.0
2017-05-04 15:30:00,86.52,86.59,86.52,86.56,31099.0,85.7538,85.8232,85.7538,85.7934,31099.0
2017-05-04 15:35:00,86.57,86.6,86.56,86.59,15117.0,85.8034,85.8331,85.7934,85.8232,15117.0
2017-05-04 15:40:00,86.59,86.62,86.57,86.62,21574.0,85.8232,85.8529,85.8034,85.8529,21574.0
2017-05-04 15:45:00,86.62,86.63,86.53,86.55,42237.0,85.8529,85.8628,85.7637,85.7835,42237.0
2017-05-04 15:50:00,86.56,86.59,86.52,86.54,37624.0,85.7934,85.8232,85.7538,85.7736,37624.0
2017-05-04 15:55:00,86.54,86.56,86.5,86.52,63638.0,85.7736,85.7934,85.734,85.7538,63638.0
2017-05-05 09:30:00,86.4,86.56,86.25,86.38,60862.0,85.6349,85.7934,85.4862,85.615,60862.0
2017-05-05 09:35:00,86.4,86.4,86.22,86.3,38794.0,85.6349,85.6349,85.4565,85.5357,38794.0
2017-05-05 09:40:00,86.3,86.35,86.26,86.29,27941.0,85.5357,85.5853,85.4961,85.5258,27941.0
2017-05-05 09:45:00,86.29,86.36,86.28,86.28,38477.0,85.5258,85.5952,85.5159,85.5159,38477.0
2017-05-05 09:50:00,86.29,86.54,86.27,86.5,18822.0,85.5258,85.7736,85.506,85.734,18822.0
2017-05-05 09:55:00,86.5,86.59,86.48,86.48,14211.0,85.734,85.8232,85.7142,85.7142,14211.0
2017-05-05 10:00:00,86.48,86.6,86.48,86.53,21075.0,85.7142,85.8331,85.7142,85.7637,21075.0
2017-05-05 10:05:00,86.52,86.54,86.41,86.43,19602.0,85.7538,85.7736,85.6448,85.6646,19602.0
2017-05-05 10:10:00,86.43,86.55,86.43,86.48,10825.0,85.6646,85.7835,85.6646,85.7142,10825.0
2017-05-05 10:15:00,86.49,86.53,86.43,86.43,26129.0,85.7241,85.7637,85.6646,85.6646,26129.0
2017-05-05 10:20:00,86.44,86.59,86.44,86.53,23645.0,85.6745,85.8232,85.6745,85.7637,23645.0
2017-05-05 10:25:00,86.53,86.58,86.47,86.54,14723.0,85.7637,85.8133,85.7042,85.7736,14723.0
2017-05-05 10:30:00,86.54,86.61,86.52,86.56,18457.0,85.7736,85.843,85.7538,85.7934,18457.0
2017-05-05 10:35:00,86.57,86.71,86.56,86.65,22898.0,85.8034,85.9421,85.7934,85.8827,22898.0
2017-05-05 10:40:00,86.65,86.7,86.58,86.59,15251.0,85.8827,85.9322,85.8133,85.8232,15251.0
2017-05-05 10:45:00,86.59,86.69,86.55,86.67,13038.0,85.8232,85.9223,85.7835,85.9025,13038.0
2017-05-05 10:50:00,86.67,86.68,86.62,86.64,10341.0,85.9025,85.9124,85.8529,85.8727,10341.0
2017-05-05 10:55:00,86.62,86.64,86.58,86.58,12018.0,85.8529,85.8727,85.8133,85.8133,12018.0
2017-05-05 11:00:00,86.59,86.64,86.55,86.62,10133.0,85.8232,85.8727,85.7835,85.8529,10133.0
2017-05-05 11:05:00,86.62,86.68,86.61,86.65,13448.0,85.8529,85.9124,85.843,85.8827,13448.0
2017-05-05 11:10:00,86.66,86.7,86.63,86.69,10950.0,85.8926,85.9322,85.8628,85.9223,10950.0
2017-05-05 11:15:00,86.69,86.77,86.68,86.76,11794.0,85.9223,86.0016,85.9124,85.9917,11794.0
2017-05-05 11:20:00,86.76,86.79,86.66,86.7,12431.0,85.9917,86.0214,85.8926,85.9322,12431.0
2017-05-05 11:25:00,86.7,86.75,86.68,86.75,11973.0,85.9322,85.9818,85.9124,85.9818,11973.0
2017-05-05 11:30:00,86.75,86.82,86.73,86.79,11036.0,85.9818,86.0511,85.9619,86.0214,11036.0
2017-05-05 11:35:00,86.79,86.81,86.73,86.8,19097.0,86.0214,86.0412,85.9619,86.0313,19097.0
2017-05-05 11:40:00,86.79,86.81,86.78,86.78,19296.0,86.0214,86.0412,86.0115,86.0115,19296.0
2017-05-05 11:45:00,86.78,86.81,86.68,86.68,49650.0,86.0115,86.0412,85.9124,85.9124,49650.0
2017-05-05 11:50:00,86.68,86.75,86.65,86.73,20740.0,85.9124,85.9818,85.8827,85.9619,20740.0
2017-05-05 11:55:00,86.73,86.76,86.67,86.73,45432.0,85.9619,85.9917,85.9025,85.9619,45432.0
2017-05-05 12:00:00,86.72,86.78,86.71,86.77,25339.0,85.952,86.0115,85.9421,86.0016,25339.0
2017-05-05 12:05:00,86.78,86.78,86.75,86.76,25384.0,86.0115,86.0115,85.9818,85.9917,25384.0
2017-05-05 12:10:00,86.75,86.77,86.74,86.77,9361.0,85.9818,86.0016,85.9719,86.0016,9361.0
2017-05-05 12:15:00,86.78,86.78,86.75,86.75,8000.0,86.0115,86.0115,85.9818,85.9818,8000.0
2017-05-05 12:20:00,86.75,86.76,86.7,86.71,18072.0,85.9818,85.9917,85.9322,85.9421,18072.0
2017-05-05 12:25:00,86.7,86.74,86.69,86.72,6992.0,85.9322,85.9719,85.9223,85.952,6992.0
2017-05-05 12:30:00,86.71,86.71,86.64,86.66,12531.0,85.9421,85.9421,85.8727,85.8926,12531.0
2017-05-05 12:35:00,86.67,86.67,86.64,86.65,7904.0,85.9025,85.9025,85.8727,85.8827,7904.0
2017-05-05 12:40:00,86.65,86.7,86.65,86.69,11976.0,85.8827,85.9322,85.8827,85.9223,11976.0
2017-05-05 12:45:00,86.68,86.7,86.62,86.63,36527.0,85.9124,85.9322,85.8529,85.8628,36527.0
2017-05-05 12:50:00,86.63,86.63,86.56,86.57,6693.0,85.8628,85.8628,85.7934,85.8034,6693.0
2017-05-05 12:55:00,86.57,86.59,86.56,86.57,11717.0,85.8034,85.8232,85.7934,85.8034,11717.0
2017-05-05 13:00:00,86.56,86.57,86.5,86.54,16145.0,85.7934,85.8034,85.734,85.7736,16145.0
2017-05-05 13:05:00,86.54,86.55,86.53,86.54,5552.0,85.7736,85.7835,85.7637,85.7736,5552.0
2017-05-05 13:10:00,86.54,86.55,86.51,86.52,9414.0,85.7736,85.7835,85.7439,85.7538,9414.0
2017-05-05 13:15:00,86.52,86.55,86.5,86.54,3726.0,85.7538,85.7835,85.734,85.7736,3726.0
2017-05-05 13:20:00,86.54,86.56,86.5,86.55,66391.0,85.7736,85.7934,85.734,85.7835,66391.0
2017-05-05 13:25:00,86.54,86.56,86.53,86.54,11114.0,85.7736,85.7934,85.7637,85.7736,11114.0
2017-05-05 13:30:00,86.54,86.58,86.54,86.56,13956.0,85.7736,85.8133,85.7736,85.7934,13956.0
2017-05-05 13:35:00,86.56,86.58,86.55,86.56,11671.0,85.7934,85.8133,85.7835,85.7934,11671.0
2017-05-05 13:40:00,86.57,86.57,86.56,86.56,7840.0,85.8034,85.8034,85.7934,85.7934,7840.0
2017-05-05 13:45:00,86.56,86.58,86.56,86.56,14216.0,85.7934,85.8133,85.7934,85.7934,14216.0
2017-05-05 13:50:00,86.56,86.6,86.56,86.57,24682.0,85.7934,85.8331,85.7934,85.8034,24682.0
2017-05-05 13:55:00,86.56,86.57,86.56,86.56,9726.0,85.7934,85.8034,85.7934,85.7934,9726.0
2017-05-05 14:00:00,86.57,86.6,86.56,86.58,36399.0,85.8034,85.8331,85.7934,85.8133,36399.0
2017-05-05 14:05:00,86.58,86.6,86.56,86.57,15196.0,85.8133,85.8331,85.7934,85.8034,15196.0
2017-05-05 14:10:00,86.57,86.57,86.5,86.56,24420.0,85.8034,85.8034,85.734,85.7934,24420.0
2017-05-05 14:15:00,86.56,86.57,86.48,86.5,18478.0,85.7934,85.8034,85.7142,85.734,18478.0
2017-05-05 14:20:00,86.51,86.54,86.46,86.51,10994.0,85.7439,85.7736,85.6943,85.7439,10994.0
2017-05-05 14:25:00,86.53,86.53,86.5,86.52,10974.0,85.7637,85.7637,85.734,85.7538,10974.0
2017-05-05 14:30:00,86.52,86.55,86.51,86.52,10238.0,85.7538,85.7835,85.7439,85.7538,10238.0
2017-05-05 14:35:00,86.52,86.53,86.45,86.47,15703.0,85.7538,85.7637,85.6844,85.7042,15703.0
2017-05-05 14:40:00,86.46,86.49,86.44,86.48,21176.0,85.6943,85.7241,85.6745,85.7142,21176.0
2017-05-05 14:45:00,86.47,86.55,86.46,86.52,16885.0,85.7042,85.7835,85.6943,85.7538,16885.0
2017-05-05 14:50:00,86.52,86.55,86.49,86.54,29698.0,85.7538,85.7835,85.7241,85.7736,29698.0
2017-05-05 14:55:00,86.54,86.55,86.51,86.53,12417.0,85.7736,85.7835,85.7439,85.7637,12417.0
2017-05-05 15:00:00,86.52,86.55,86.47,86.55,35095.0,85.7538,85.7835,85.7042,85.7835,35095.0
2017-05-05 15:05:00,86.56,86.66,86.54,86.65,105034.0,85.7934,85.8926,85.7736,85.8827,105034.0
2017-05-05 15:10:00,86.66,86.72,86.66,86.71,25756.0,85.8926,85.952,85.8926,85.9421,25756.0
2017-05-05 15:15:00,86.72,86.74,86.65,86.72,32962.0,85.952,85.9719,85.8827,85.952,32962.0
2017-05-05 15:20:00,86.72,86.78,86.71,86.75,41504.0,85.952,86.0115,85.9421,85.9818,41504.0
2017-05-05 15:25:00,86.75,86.76,86.72,86.74,30682.0,85.9818,85.9917,85.952,85.9719,30682.0
2017-05-05 15:30:00,86.75,86.76,86.7,86.74,88928.0,85.9818,85.9917,85.9322,85.9719,88928.0
2017-05-05 15:35:00,86.74,86.81,86.71,86.74,187863.0,85.9719,86.0412,85.9421,85.9719,187863.0
2017-05-05 15:40:00,86.73,86.8,86.72,86.8,65081.0,85.9619,86.0313,85.952,86.0313,65081.0
2017-05-05 15:45:00,86.81,86.86,86.8,86.85,84304.0,86.0412,86.0908,86.0313,86.0809,84304.0
2017-05-05 15:50:00,86.86,86.95,86.85,86.94,101411.0,86.0908,86.18,86.0809,86.1701,101411.0
2017-05-05 15:55:00,86.95,86.98,86.89,86.94,170173.0,86.18,86.2097,86.1205,86.1701,170173.0
2017-05-08 09:30:00,86.93,87.16,86.93,87.04,38943.0,86.1602,86.3881,86.1602,86.2692,38943.0
2017-05-08 09:35:00,87.07,87.17,86.95,86.96,13164.0,86.2989,86.398,86.18,86.1899,13164.0
2017-05-08 09:40:00,86.99,87.03,86.92,86.94,15450.0,86.2196,86.2593,86.1503,86.1701,15450.0
2017-05-08 09:45:00,86.97,87.03,86.93,86.96,17165.0,86.1998,86.2593,86.1602,86.1899,17165.0
2017-05-08 09:50:00,86.96,86.96,86.82,86.87,24574.0,86.1899,86.1899,86.0511,86.1007,24574.0
2017-05-08 09:55:00,86.88,86.89,86.75,86.8,17637.0,86.1106,86.1205,85.9818,86.0313,17637.0
2017-05-08 10:00:00,86.8,86.85,86.78,86.79,24262.0,86.0313,86.0809,86.0115,86.0214,24262.0
2017-05-08 10:05:00,86.79,86.85,86.78,86.83,17470.0,86.0214,86.0809,86.0115,86.0611,17470.0
2017-05-08 10:10:00,86.83,86.88,86.78,86.81,25833.0,86.0611,86.1106,86.0115,86.0412,25833.0
2017-05-08 10:15:00,86.8,86.82,86.78,86.8,17329.0,86.0313,86.0511,86.0115,86.0313,17329.0
2017-05-08 10:20:00,86.79,86.86,86.76,86.83,14320.0,86.0214,86.0908,85.9917,86.0611,14320.0
2017-05-08 10:25:00,86.82,86.82,86.74,86.76,10692.0,86.0511,86.0511,85.9719,85.9917,10692.0
2017-05-08 10:30:00,86.77,86.8,86.76,86.8,22247.0,86.0016,86.0313,85.9917,86.0313,22247.0
2017-05-08 10:35:00,86.81,86.85,86.8,86.84,17259.0,86.0412,86.0809,86.0313,86.071,17259.0
2017-05-08 10:40:00,86.85,86.92,86.84,86.91,11105.0,86.0809,86.1503,86.071,86.1403,11105.0
2017-05-08 10:45:00,86.92,86.92,86.86,86.86,14209.0,86.1503,86.1503,86.0908,86.0908,14209.0
2017-05-08 10:50:00,86.87,86.88,86.72,86.78,23942.0,86.1007,86.1106,85.952,86.0115,23942.0
2017-05-08 10:55:00,86.76,86.85,86.75,86.85,9450.0,85.9917,86.0809,85.9818,86.0809,9450.0
2017-05-08 11:00:00,86.84,86.9,86.84,86.9,13787.0,86.071,86.1304,86.071,86.1304,13787.0
2017-05-08 11:05:00,86.91,86.92,86.88,86.88,8529.0,86.1403,86.1503,86.1106,86.1106,8529.0
2017-05-08 11:10:00,86.87,86.88,86.83,86.84,11097.0,86.1007,86.1106,86.0611,86.071,11097.0
2017-05-08 11:15:00,86.84,86.87,86.81,86.83,20033.0,86.071,86.1007,86.0412,86.0611,20033.0
2017-05-08 11:20:00,86.84,86.86,86.75,86.76,18497.0,86.071,86.0908,85.9818,85.9917,18497.0
2017-05-08 11:25:00,86.75,86.76,86.66,86.69,31321.0,85.9818,85.9917,85.8926,85.9223,31321.0
2017-05-08 11:30:00,86.68,86.8,86.68,86.77,13933.0,85.9124,86.0313,85.9124,86.0016,13933.0
2017-05-08 11:35:00,86.79,86.83,86.78,86.8,14944.0,86.0214,86.0611,86.0115,86.0313,14944.0
2017-05-08 11:40:00,86.81,86.83,86.8,86.81,8625.0,86.0412,86.0611,86.0313,86.0412,8625.0
2017-05-08 11:45:00,86.81,86.84,86.8,86.81,14482.0,86.0412,86.071,86.0313,86.0412,14482.0
2017-05-08 11:50:00,86.82,86.86,86.81,86.81,9035.0,86.0511,86.0908,86.0412,86.0412,9035.0
2017-05-08 11:55:00,86.81,86.83,86.75,86.82,11735.0,86.0412,86.0611,85.9818,86.0511,11735.0
2017-05-08 12:00:00,86.82,86.83,86.73,86.74,9289.0,86.0511,86.0611,85.9619,85.9719,9289.0
2017-05-08 12:05:00,86.73,86.73,86.64,86.67,6484.0,85.9619,85.9619,85.8727,85.9025,6484.0
2017-05-08 12:10:00,86.67,86.68,86.64,86.65,5230.0,85.9025,85.9124,85.8727,85.8827,5230.0
2017-05-08 12:15:00,86.65,86.66,86.62,86.63,11576.0,85.8827,85.8926,85.8529,85.8628,11576.0
2017-05-08 12:20:00,86.65,86.66,86.62,86.63,6299.0,85.8827,85.8926,85.8529,85.8628,6299.0
2017-05-08 12:25:00,86.63,86.67,86.63,86.67,9255.0,85.8628,85.9025,85.8628,85.9025,9255.0
2017-05-08 12:30:00,86.67,86.74,86.67,86.72,8868.0,85.9025,85.9719,85.9025,85.952,8868.0
2017-05-08 12:35:00,86.73,86.76,86.72,86.73,11693.0,85.9619,85.9917,85.952,85.9619,11693.0
2017-05-08 12:40:00,86.72,86.74,86.69,86.69,20984.0,85.952,85.9719,85.9223,85.9223,20984.0
2017-05-08 12:45:00,86.7,86.76,86.7,86.75,5868.0,85.9322,85.9917,85.9322,85.9818,5868.0
2017-05-08 12:50:00,86.74,86.77,86.74,86.74,6750.0,85.9719,86.0016,85.9719,85.9719,6750.0
2017-05-08 12:55:00,86.74,86.76,86.74,86.76,6825.0,85.9719,85.9917,85.9719,85.9917,6825.0
2017-05-08 13:00:00,86.75,86.76,86.72,86.75,12252.0,85.9818,85.9917,85.952,85.9818,12252.0
2017-05-08 13:05:00,86.75,86.77,86.74,86.76,5532.0,85.9818,86.0016,85.9719,85.9917,5532.0
2017-05-08 13:10:00,86.76,86.78,86.75,86.76,6221.0,85.9917,86.0115,85.9818,85.9917,6221.0
2017-05-08 13:15:00,86.76,86.79,86.75,86.78,9449.0,85.9917,86.0214,85.9818,86.0115,9449.0
2017-05-08 13:20:00,86.79,86.8,86.77,86.8,5526.0,86.0214,86.0313,86.0016,86.0313,5526.0
2017-05-08 13:25:00,86.8,86.8,86.78,86.79,7300.0,86.0313,86.0313,86.0115,86.0214,7300.0
2017-05-08 13:30:00,86.79,86.8,86.78,86.79,8322.0,86.0214,86.0313,86.0115,86.0214,8322.0
2017-05-08 13:35:00,86.79,86.8,86.75,86.8,39316.0,86.0214,86.0313,85.9818,86.0313,39316.0
2017-05-08 13:40:00,86.8,86.84,86.78,86.81,8914.0,86.0313,86.071,86.0115,86.0412,8914.0
2017-05-08 13:45:00,86.8,86.87,86.8,86.87,9691.0,86.0313,86.1007,86.0313,86.1007,9691.0
2017-05-08 13:50:00,86.87,86.88,86.82,86.83,14585.0,86.1007,86.1106,86.0511,86.0611,14585.0
2017-05-08 13:55:00,86.83,86.85,86.82,86.84,8966.0,86.0611,86.0809,86.0511,86.071,8966.0
2017-05-08 14:00:00,86.86,86.92,86.84,86.92,11420.0,86.0908,86.1503,86.071,86.1503,11420.0
2017-05-08 14:05:00,86.92,86.94,86.9,86.91,11838.0,86.1503,86.1701,86.1304,86.1403,11838.0
2017-05-08 14:10:00,86.9,86.96,86.89,86.96,20257.0,86.1304,86.1899,86.1205,86.1899,20257.0
2017-05-08 14:15:00,86.97,86.99,86.96,86.99,12103.0,86.1998,86.2196,86.1899,86.2196,12103.0
2017-05-08 14:20:00,86.99,86.99,86.94,86.97,14197.0,86.2196,86.2196,86.1701,86.1998,14197.0
2017-05-08 14:25:00,86.97,87.01,86.96,87.01,16501.0,86.1998,86.2395,86.1899,86.2395,16501.0
2017-05-08 14:30:00,87.0,87.04,86.99,87.0,19577.0,86.2296,86.2692,86.2196,86.2296,19577.0
2017-05-08 14:35:00,87.0,87.01,86.91,86.92,22751.0,86.2296,86.2395,86.1403,86.1503,22751.0
2017-05-08 14:40:00,86.91,86.94,86.86,86.87,11863.0,86.1403,86.1701,86.0908,86.1007,11863.0
2017-05-08 14:45:00,86.88,86.88,86.85,86.85,12334.0,86.1106,86.1106,86.0809,86.0809,12334.0
2017-05-08 14:50:00,86.86,86.89,86.86,86.89,5857.0,86.0908,86.1205,86.0908,86.1205,5857.0
2017-05-08 14:55:00,86.88,86.89,86.86,86.88,5243.0,86.1106,86.1205,86.0908,86.1106,5243.0
2017-05-08 15:00:00,86.88,86.88,86.86,86.88,6621.0,86.1106,86.1106,86.0908,86.1106,6621.0
2017-05-08 15:05:00,86.87,86.9,86.86,86.9,8796.0,86.1007,86.1304,86.0908,86.1304,8796.0
2017-05-08 15:10:00,86.9,86.9,86.88,86.89,2501.0,86.1304,86.1304,86.1106,86.1205,2501.0
2017-05-08 15:15:00,86.88,86.9,86.87,86.87,6265.0,86.1106,86.1304,86.1007,86.1007,6265.0
2017-05-08 15:20:00,86.88,86.88,86.82,86.83,10737.0,86.1106,86.1106,86.0511,86.0611,10737.0
2017-05-08 15:25:00,86.82,86.84,86.81,86.81,10260.0,86.0511,86.071,86.0412,86.0412,10260.0
2017-05-08 15:30:00,86.81,86.85,86.81,86.84,11363.0,86.0412,86.0809,86.0412,86.071,11363.0
2017-05-08 15:35:00,86.85,86.85,86.81,86.84,28960.0,86.0809,86.0809,86.0412,86.071,28960.0
2017-05-08 15:40:00,86.84,86.84,86.78,86.78,15825.0,86.071,86.071,86.0115,86.0115,15825.0
2017-05-08 15:45:00,86.78,86.83,86.78,86.83,42543.0,86.0115,86.0611,86.0115,86.0611,42543.0
2017-05-08 15:50:00,86.82,86.89,86.82,86.84,51268.0,86.0511,86.1205,86.0511,86.071,51268.0
2017-05-08 15:55:00,86.83,86.84,86.77,86.84,202916.0,86.0611,86.071,86.0016,86.071,202916.0
2017-05-09 09:30:00,87.03,87.14,86.91,87.14,62481.0,86.2593,86.3683,86.1403,86.3683,62481.0
2017-05-09 09:35:00,87.14,87.15,87.07,87.12,21642.0,86.3683,86.3782,86.2989,86.3485,21642.0
2017-05-09 09:40:00,87.12,87.12,86.9,86.95,17752.0,86.3485,86.3485,86.1304,86.18,17752.0
2017-05-09 09:45:00,86.95,86.99,86.91,86.96,20976.0,86.18,86.2196,86.1403,86.1899,20976.0
2017-05-09 09:50:00,86.95,87.0,86.92,86.97,41639.0,86.18,86.2296,86.1503,86.1998,41639.0
2017-05-09 09:55:00,86.97,87.2,86.96,87.2,36594.0,86.1998,86.4278,86.1899,86.4278,36594.0
2017-05-09 10:00:00,87.22,87.4,87.15,87.4,68826.0,86.4476,86.626,86.3782,86.626,68826.0
2017-05-09 10:05:00,87.4,87.6,87.39,87.48,44312.0,86.626,86.8242,86.6161,86.7053,44312.0
2017-05-09 10:10:00,87.46,87.58,87.45,87.49,93021.0,86.6855,86.8044,86.6756,86.7152,93021.0
2017-05-09 10:15:00,87.5,87.53,87.48,87.52,46303.0,86.7251,86.7549,86.7053,86.7449,46303.0
2017-05-09 10:20:00,87.51,87.56,87.32,87.33,87313.0,86.735,86.7846,86.5467,86.5566,87313.0
2017-05-09 10:25:00,87.32,87.33,87.2,87.3,25685.0,86.5467,86.5566,86.4278,86.5269,25685.0
2017-05-09 10:30:00,87.31,87.48,87.3,87.48,25962.0,86.5368,86.7053,86.5269,86.7053,25962.0
2017-05-09 10:35:00,87.47,87.51,87.45,87.49,26845.0,86.6954,86.735,86.6756,86.7152,26845.0
2017-05-09 10:40:00,87.49,87.57,87.37,87.37,55527.0,86.7152,86.7945,86.5963,86.5963,55527.0
2017-05-09 10:45:00,87.38,87.47,87.37,87.45,23689.0,86.6062,86.6954,86.5963,86.6756,23689.0
2017-05-09 10:50:00,87.45,87.61,87.44,87.6,27938.0,86.6756,86.8341,86.6657,86.8242,27938.0
2017-05-09 10:55:00,87.61,87.62,87.51,87.53,48239.0,86.8341,86.8441,86.735,86.7549,48239.0
2017-05-09 11:00:00,87.52,87.61,87.49,87.57,22737.0,86.7449,86.8341,86.7152,86.7945,22737.0
2017-05-09 11:05:00,87.57,87.61,87.56,87.61,25987.0,86.7945,86.8341,86.7846,86.8341,25987.0
2017-05-09 11:10:00,87.61,87.61,87.55,87.57,37717.0,86.8341,86.8341,86.7747,86.7945,37717.0
2017-05-09 11:15:00,87.57,87.57,87.5,87.5,18014.0,86.7945,86.7945,86.7251,86.7251,18014.0
2017-05-09 11:20:00,87.49,87.5,87.44,87.45,12214.0,86.7152,86.7251,86.6657,86.6756,12214.0
2017-05-09 11:25:00,87.44,87.52,87.43,87.49,59533.0,86.6657,86.7449,86.6557,86.7152,59533.0
2017-05-09 11:30:00,87.49,87.53,87.47,87.48,34674.0,86.7152,86.7549,86.6954,86.7053,34674.0
2017-05-09 11:35:00,87.49,87.49,87.43,87.43,20798.0,86.7152,86.7152,86.6557,86.6557,20798.0
2017-05-09 11:40:00,87.43,87.45,87.39,87.4,6100.0,86.6557,86.6756,86.6161,86.626,6100.0
2017-05-09 11:45:00,87.4,87.41,87.35,87.36,7284.0,86.626,86.6359,86.5765,86.5864,7284.0
2017-05-09 11:50:00,87.36,87.36,87.31,87.34,10020.0,86.5864,86.5864,86.5368,86.5665,10020.0
2017-05-09 11:55:00,87.33,87.37,87.32,87.36,7643.0,86.5566,86.5963,86.5467,86.5864,7643.0
2017-05-09 12:00:00,87.37,87.4,87.35,87.38,17496.0,86.5963,86.626,86.5765,86.6062,17496.0
2017-05-09 12:05:00,87.38,87.44,87.35,87.44,20725.0,86.6062,86.6657,86.5765,86.6657,20725.0
2017-05-09 12:10:00,87.45,87.48,87.43,87.44,9085.0,86.6756,86.7053,86.6557,86.6657,9085.0
2017-05-09 12:15:00,87.44,87.48,87.43,87.47,17903.0,86.6657,86.7053,86.6557,86.6954,17903.0
2017-05-09 12:20:00,87.46,87.46,87.39,87.41,13111.0,86.6855,86.6855,86.6161,86.6359,13111.0
2017-05-09 12:25:00,87.41,87.43,87.37,87.38,7485.0,86.6359,86.6557,86.5963,86.6062,7485.0
2017-05-09 12:30:00,87.37,87.37,87.34,87.35,7689.0,86.5963,86.5963,86.5665,86.5765,7689.0
2017-05-09 12:35:00,87.35,87.36,87.3,87.35,13155.0,86.5765,86.5864,86.5269,86.5765,13155.0
2017-05-09 12:40:00,87.36,87.37,87.34,87.34,17933.0,86.5864,86.5963,86.5665,86.5665,17933.0
2017-05-09 12:45:00,87.34,87.35,87.28,87.3,13802.0,86.5665,86.5765,86.5071,86.5269,13802.0
2017-05-09 12:50:00,87.3,87.31,87.27,87.29,11186.0,86.5269,86.5368,86.4972,86.517,11186.0
2017-05-09 12:55:00,87.28,87.28,87.24,87.25,14361.0,86.5071,86.5071,86.4674,86.4773,14361.0
2017-05-09 13:00:00,87.26,87.32,87.25,87.29,16971.0,86.4872,86.5467,86.4773,86.517,16971.0
2017-05-09 13:05:00,87.29,87.35,87.29,87.32,9478.0,86.517,86.5765,86.517,86.5467,9478.0
2017-05-09 13:10:00,87.33,87.33,87.3,87.32,13349.0,86.5566,86.5566,86.5269,86.5467,13349.0
2017-05-09 13:15:00,87.32,87.33,87.3,87.33,10036.0,86.5467,86.5566,86.5269,86.5566,10036.0
2017-05-09 13:20:00,87.32,87.33,87.3,87.31,6479.0,86.5467,86.5566,86.5269,86.5368,6479.0
2017-05-09 13:25:00,87.31,87.31,87.15,87.17,23339.0,86.5368,86.5368,86.3782,86.398,23339.0
2017-05-09 13:30:00,87.17,87.2,87.15,87.16,8664.0,86.398,86.4278,86.3782,86.3881,8664.0
2017-05-09 13:35:00,87.16,87.18,87.13,87.13,6099.0,86.3881,86.408,86.3584,86.3584,6099.0
2017-05-09 13:40:00,87.14,87.16,87.12,87.14,56599.0,86.3683,86.3881,86.3485,86.3683,56599.0
2017-05-09 13:45:00,87.15,87.3,87.06,87.3,170951.0,86.3782,86.5269,86.289,86.5269,170951.0
2017-05-09 13:50:00,87.29,87.4,87.29,87.34,23469.0,86.517,86.626,86.517,86.5665,23469.0
2017-05-09 13:55:00,87.34,87.36,87.31,87.32,16181.0,86.5665,86.5864,86.5368,86.5467,16181.0
2017-05-09 14:00:00,87.32,87.37,87.31,87.35,23431.0,86.5467,86.5963,86.5368,86.5765,23431.0
2017-05-09 14:05:00,87.35,87.36,87.3,87.3,28448.0,86.5765,86.5864,86.5269,86.5269,28448.0
2017-05-09 14:10:00,87.3,87.35,87.29,87.32,85613.0,86.5269,86.5765,86.517,86.5467,85613.0
2017-05-09 14:15:00,87.32,87.33,87.3,87.31,10117.0,86.5467,86.5566,86.5269,86.5368,10117.0
2017-05-09 14:20:00,87.31,87.32,87.27,87.31,14418.0,86.5368,86.5467,86.4972,86.5368,14418.0
2017-05-09 14:25:00,87.31,87.35,87.29,87.29,18988.0,86.5368,86.5765,86.517,86.517,18988.0
2017-05-09 14:30:00,87.28,87.3,87.23,87.23,17274.0,86.5071,86.5269,86.4575,86.4575,17274.0
2017-05-09 14:35:00,87.23,87.27,87.23,87.26,21109.0,86.4575,86.4972,86.4575,86.4872,21109.0
2017-05-09 14:40:00,87.26,87.29,87.23,87.27,20613.0,86.4872,86.517,86.4575,86.4972,20613.0
2017-05-09 14:45:00,87.29,87.3,87.27,87.29,16895.0,86.517,86.5269,86.4972,86.517,16895.0
2017-05-09 14:50:00,87.29,87.3,87.27,87.28,12476.0,86.517,86.5269,86.4972,86.5071,12476.0
2017-05-09 14:55:00,87.27,87.29,87.23,87.23,21362.0,86.4972,86.517,86.4575,86.4575,21362.0
2017-05-09 15:00:00,87.24,87.27,87.23,87.25,12041.0,86.4674,86.4972,86.4575,86.4773,12041.0
2017-05-09 15:05:00,87.26,87.27,87.23,87.24,27853.0,86.4872,86.4972,86.4575,86.4674,27853.0
2017-05-09 15:10:00,87.24,87.27,87.22,87.23,12110.0,86.4674,86.4972,86.4476,86.4575,12110.0
2017-05-09 15:15:00,87.24,87.25,87.2,87.22,16152.0,86.4674,86.4773,86.4278,86.4476,16152.0
2017-05-09 15:20:00,87.21,87.24,87.2,87.24,8836.0,86.4377,86.4674,86.4278,86.4674,8836.0
2017-05-09 15:25:00,87.23,87.25,87.22,87.24,16480.0,86.4575,86.4773,86.4476,86.4674,16480.0
2017-05-09 15:30:00,87.23,87.25,87.16,87.19,46050.0,86.4575,86.4773,86.3881,86.4179,46050.0
2017-05-09 15:35:00,87.19,87.19,87.06,87.1,55357.0,86.4179,86.4179,86.289,86.3287,55357.0
2017-05-09 15:40:00,87.11,87.11,87.06,87.1,30177.0,86.3386,86.3386,86.289,86.3287,30177.0
2017-05-09 15:45:00,87.1,87.15,87.06,87.06,84675.0,86.3287,86.3782,86.289,86.289,84675.0
2017-05-09 15:50:00,87.06,87.08,87.05,87.07,90228.0,86.289,86.3088,86.2791,86.2989,90228.0
2017-05-09 15:55:00,87.07,87.1,87.06,87.09,141747.0,86.2989,86.3287,86.289,86.3188,141747.0
2017-05-10 09:30:00,87.38,87.61,87.21,87.59,80242.0,86.6062,86.8341,86.4377,86.8143,80242.0
2017-05-10 09:35:00,87.56,87.57,87.37,87.44,37809.0,86.7846,86.7945,86.5963,86.6657,37809.0
2017-05-10 09:40:00,87.44,87.53,87.35,87.53,24219.0,86.6657,86.7549,86.5765,86.7549,24219.0
2017-05-10 09:45:00,87.56,87.62,87.52,87.59,32055.0,86.7846,86.8441,86.7449,86.8143,32055.0
2017-05-10 09:50:00,87.58,87.58,87.43,87.55,29829.0,86.8044,86.8044,86.6557,86.7747,29829.0
2017-05-10 09:55:00,87.54,87.59,87.46,87.46,26341.0,86.7648,86.8143,86.6855,86.6855,26341.0
2017-05-10 10:00:00,87.45,87.51,87.36,87.51,41495.0,86.6756,86.735,86.5864,86.735,41495.0
2017-05-10 10:05:00,87.5,87.55,87.43,87.44,24551.0,86.7251,86.7747,86.6557,86.6657,24551.0
2017-05-10 10:10:00,87.44,87.51,87.33,87.37,40501.0,86.6657,86.735,86.5566,86.5963,40501.0
2017-05-10 10:15:00,87.37,87.41,87.3,87.31,54005.0,86.5963,86.6359,86.5269,86.5368,54005.0
2017-05-10 10:20:00,87.31,87.34,87.23,87.25,25065.0,86.5368,86.5665,86.4575,86.4773,25065.0
2017-05-10 10:25:00,87.24,87.25,87.07,87.18,45705.0,86.4674,86.4773,86.2989,86.408,45705.0
2017-05-10 10:30:00,87.18,87.19,87.07,87.1,25218.0,86.408,86.4179,86.2989,86.3287,25218.0
2017-05-10 10:35:00,87.11,87.17,87.1,87.15,33922.0,86.3386,86.398,86.3287,86.3782,33922.0
2017-05-10 10:40:00,87.16,87.19,87.12,87.19,35400.0,86.3881,86.4179,86.3485,86.4179,35400.0
2017-05-10 10:45:00,87.19,87.19,87.08,87.13,36783.0,86.4179,86.4179,86.3088,86.3584,36783.0
2017-05-10 10:50:00,87.12,87.13,87.06,87.07,24223.0,86.3485,86.3584,86.289,86.2989,24223.0
2017-05-10 10:55:00,87.06,87.09,86.97,87.07,47808.0,86.289,86.3188,86.1998,86.2989,47808.0
2017-05-10 11:00:00,87.07,87.16,87.06,87.15,34006.0,86.2989,86.3881,86.289,86.3782,34006.0
2017-05-10 11:05:00,87.15,87.23,87.13,87.23,30007.0,86.3782,86.4575,86.3584,86.4575,30007.0
2017-05-10 11:10:00,87.22,87.25,87.14,87.25,21712.0,86.4476,86.4773,86.3683,86.4773,21712.0
2017-05-10 11:15:00,87.24,87.27,87.16,87.17,24131.0,86.4674,86.4972,86.3881,86.398,24131.0
2017-05-10 11:20:00,87.18,87.26,87.18,87.23,19396.0,86.408,86.4872,86.408,86.4575,19396.0
2017-05-10 11:25:00,87.24,87.26,87.16,87.2,31475.0,86.4674,86.4872,86.3881,86.4278,31475.0
2017-05-10 11:30:00,87.2,87.2,87.13,87.16,13554.0,86.4278,86.4278,86.3584,86.3881,13554.0
2017-05-10 11:35:00,87.16,87.18,87.13,87.18,16845.0,86.3881,86.408,86.3584,86.408,16845.0
2017-05-10 11:40:00,87.18,87.22,87.16,87.19,11864.0,86.408,86.4476,86.3881,86.4179,11864.0
2017-05-10 11:45:00,87.19,87.22,87.1,87.14,20540.0,86.4179,86.4476,86.3287,86.3683,20540.0
2017-05-10 11:50:00,87.14,87.2,87.11,87.18,15290.0,86.3683,86.4278,86.3386,86.408,15290.0
2017-05-10 11:55:00,87.17,87.21,87.16,87.16,22078.0,86.398,86.4377,86.3881,86.3881,22078.0
2017-05-10 12:00:00,87.16,87.16,87.11,87.12,12126.0,86.3881,86.3881,86.3386,86.3485,12126.0
2017-05-10 12:05:00,87.12,87.12,86.99,87.0,43746.0,86.3485,86.3485,86.2196,86.2296,43746.0
2017-05-10 12:10:00,86.99,87.05,86.89,87.03,56165.0,86.2196,86.2791,86.1205,86.2593,56165.0
2017-05-10 12:15:00,87.04,87.04,86.98,86.99,13878.0,86.2692,86.2692,86.2097,86.2196,13878.0
2017-05-10 12:20:00,86.99,87.12,86.99,87.1,21033.0,86.2196,86.3485,86.2196,86.3287,21033.0
2017-05-10 12:25:00,87.1,87.25,87.1,87.21,19156.0,86.3287,86.4773,86.3287,86.4377,19156.0
2017-05-10 12:30:00,87.22,87.22,87.2,87.22,8218.0,86.4476,86.4476,86.4278,86.4476,8218.0
2017-05-10 12:35:00,87.22,87.27,87.17,87.22,68718.0,86.4476,86.4972,86.398,86.4476,68718.0
2017-05-10 12:40:00,87.22,87.28,87.21,87.26,14650.0,86.4476,86.5071,86.4377,86.4872,14650.0
2017-05-10 12:45:00,87.26,87.32,87.23,87.29,17900.0,86.4872,86.5467,86.4575,86.517,17900.0
2017-05-10 12:50:00,87.29,87.35,87.29,87.33,10248.0,86.517,86.5765,86.517,86.5566,10248.0
2017-05-10 12:55:00,87.34,87.36,87.33,87.33,8221.0,86.5665,86.5864,86.5566,86.5566,8221.0
2017-05-10 13:00:00,87.34,87.34,87.32,87.32,19006.0,86.5665,86.5665,86.5467,86.5467,19006.0
2017-05-10 13:05:00,87.32,87.32,87.24,87.27,18643.0,86.5467,86.5467,86.4674,86.4972,18643.0
2017-05-10 13:10:00,87.27,87.27,87.21,87.21,8437.0,86.4972,86.4972,86.4377,86.4377,8437.0
2017-05-10 13:15:00,87.2,87.24,87.2,87.21,12498.0,86.4278,86.4674,86.4278,86.4377,12498.0
2017-05-10 13:20:00,87.21,87.21,87.16,87.19,12633.0,86.4377,86.4377,86.3881,86.4179,12633.0
2017-05-10 13:25:00,87.19,87.21,87.17,87.2,13649.0,86.4179,86.4377,86.398,86.4278,13649.0
2017-05-10 13:30:00,87.2,87.24,87.18,87.19,16882.0,86.4278,86.4674,86.408,86.4179,16882.0
2017-05-10 13:35:00,87.19,87.19,87.14,87.16,33508.0,86.4179,86.4179,86.3683,86.3881,33508.0
2017-05-10 13:40:00,87.15,87.16,87.13,87.13,9725.0,86.3782,86.3881,86.3584,86.3584,9725.0
2017-05-10 13:45:00,87.14,87.16,87.13,87.15,14389.0,86.3683,86.3881,86.3584,86.3782,14389.0
2017-05-10 13:50:00,87.15,87.15,87.12,87.13,7261.0,86.3782,86.3782,86.3485,86.3584,7261.0
2017-05-10 13:55:00,87.13,87.15,87.11,87.12,47158.0,86.3584,86.3782,86.3386,86.3485,47158.0
2017-05-10 14:00:00,87.11,87.16,87.11,87.12,13366.0,86.3386,86.3881,86.3386,86.3485,13366.0
2017-05-10 14:05:00,87.11,87.12,87.09,87.1,25938.0,86.3386,86.3485,86.3188,86.3287,25938.0
2017-05-10 14:10:00,87.1,87.1,87.04,87.07,17310.0,86.3287,86.3287,86.2692,86.2989,17310.0
2017-05-10 14:15:00,87.07,87.1,87.02,87.05,22259.0,86.2989,86.3287,86.2494,86.2791,22259.0
2017-05-10 14:20:00,87.05,87.07,87.01,87.07,23275.0,86.2791,86.2989,86.2395,86.2989,23275.0
2017-05-10 14:25:00,87.09,87.16,87.08,87.09,21190.0,86.3188,86.3881,86.3088,86.3188,21190.0
2017-05-10 14:30:00,87.09,87.09,87.0,87.0,48030.0,86.3188,86.3188,86.2296,86.2296,48030.0
2017-05-10 14:35:00,87.01,87.04,86.98,87.04,30648.0,86.2395,86.2692,86.2097,86.2692,30648.0
2017-05-10 14:40:00,87.04,87.05,86.97,86.98,52469.0,86.2692,86.2791,86.1998,86.2097,52469.0
2017-05-10 14:45:00,86.98,87.03,86.96,87.01,33769.0,86.2097,86.2593,86.1899,86.2395,33769.0
2017-05-10 14:50:00,87.01,87.05,86.98,87.01,30338.0,86.2395,86.2791,86.2097,86.2395,30338.0
2017-05-10 14:55:00,87.01,87.03,87.0,87.03,19639.0,86.2395,86.2593,86.2296,86.2593,19639.0
2017-05-10 15:00:00,87.03,87.13,87.02,87.13,16664.0,86.2593,86.3584,86.2494,86.3584,16664.0
2017-05-10 15:05:00,87.12,87.24,87.11,87.23,32604.0,86.3485,86.4674,86.3386,86.4575,32604.0
2017-05-10 15:10:00,87.24,87.3,87.23,87.29,28047.0,86.4674,86.5269,86.4575,86.517,28047.0
2017-05-10 15:15:00,87.28,87.31,87.27,87.28,25909.0,86.5071,86.5368,86.4972,86.5071,25909.0
2017-05-10 15:20:00,87.27,87.27,87.22,87.24,22899.0,86.4972,86.4972,86.4476,86.4674,22899.0
2017-05-10 15:25:00,87.24,87.26,87.17,87.18,29436.0,86.4674,86.4872,86.398,86.408,29436.0
2017-05-10 15:30:00,87.19,87.2,87.14,87.15,28000.0,86.4179,86.4278,86.3683,86.3782,28000.0
2017-05-10 15:35:00,87.15,87.16,87.06,87.09,34226.0,86.3782,86.3881,86.289,86.3188,34226.0
2017-05-10 15:40:00,87.09,87.21,87.08,87.21,29990.0,86.3188,86.4377,86.3088,86.4377,29990.0
2017-05-10 15:45:00,87.23,87.25,87.17,87.19,95206.0,86.4575,86.4773,86.398,86.4179,95206.0
2017-05-10 15:50:00,87.19,87.29,87.19,87.28,81544.0,86.4179,86.517,86.4179,86.5071,81544.0
2017-05-10 15:55:00,87.28,87.32,87.24,87.28,184790.0,86.5071,86.5467,86.4674,86.5071,184790.0
2017-05-11 09:30:00,87.38,87.38,87.09,87.14,54438.0,86.6062,86.6062,86.3188,86.3683,54438.0
2017-05-11 09:35:00,87.14,87.17,86.98,87.01,22607.0,86.3683,86.398,86.2097,86.2395,22607.0
2017-05-11 09:40:00,87.02,87.11,86.99,86.99,16775.0,86.2494,86.3386,86.2196,86.2196,16775.0
2017-05-11 09:45:00,87.03,87.06,86.94,87.01,14854.0,86.2593,86.289,86.1701,86.2395,14854.0
2017-05-11 09:50:00,87.0,87.02,86.77,86.82,16240.0,86.2296,86.2494,86.0016,86.0511,16240.0
2017-05-11 09:55:00,86.8,86.82,86.57,86.63,28990.0,86.0313,86.0511,85.8034,85.8628,28990.0
2017-05-11 10:00:00,86.63,86.74,86.61,86.72,30441.0,85.8628,85.9719,85.843,85.952,30441.0
2017-05-11 10:05:00,86.71,86.84,86.6,86.84,67560.0,85.9421,86.071,85.8331,86.071,67560.0
2017-05-11 10:10:00,86.85,86.88,86.72,86.73,15854.0,86.0809,86.1106,85.952,85.9619,15854.0
2017-05-11 10:15:00,86.73,86.8,86.7,86.76,31941.0,85.9619,86.0313,85.9322,85.9917,31941.0
2017-05-11 10:20:00,86.77,86.8,86.73,86.77,43104.0,86.0016,86.0313,85.9619,86.0016,43104.0
2017-05-11 10:25:00,86.77,86.95,86.75,86.94,35228.0,86.0016,86.18,85.9818,86.1701,35228.0
2017-05-11 10:30:00,86.93,87.03,86.91,87.02,42781.0,86.1602,86.2593,86.1403,86.2494,42781.0
2017-05-11 10:35:00,87.02,87.09,86.93,86.95,19870.0,86.2494,86.3188,86.1602,86.18,19870.0
2017-05-11 10:40:00,86.96,87.0,86.95,86.99,15534.0,86.1899,86.2296,86.18,86.2196,15534.0
2017-05-11 10:45:00,86.98,86.99,86.9,86.98,19563.0,86.2097,86.2196,86.1304,86.2097,19563.0
2017-05-11 10:50:00,86.99,86.99,86.87,86.89,16486.0,86.2196,86.2196,86.1007,86.1205,16486.0
2017-05-11 10:55:00,86.89,86.93,86.88,86.93,17536.0,86.1205,86.1602,86.1106,86.1602,17536.0
2017-05-11 11:00:00,86.92,86.97,86.9,86.93,12931.0,86.1503,86.1998,86.1304,86.1602,12931.0
2017-05-11 11:05:00,86.93,86.93,86.87,86.89,19560.0,86.1602,86.1602,86.1007,86.1205,19560.0
2017-05-11 11:10:00,86.89,86.98,86.87,86.92,12546.0,86.1205,86.2097,86.1007,86.1503,12546.0
2017-05-11 11:15:00,86.93,86.97,86.89,86.97,16089.0,86.1602,86.1998,86.1205,86.1998,16089.0
2017-05-11 11:20:00,86.97,87.0,86.92,87.0,10662.0,86.1998,86.2296,86.1503,86.2296,10662.0
2017-05-11 11:25:00,86.99,87.02,86.92,87.01,9791.0,86.2196,86.2494,86.1503,86.2395,9791.0
2017-05-11 11:30:00,86.99,87.04,86.96,87.0,7578.0,86.2196,86.2692,86.1899,86.2296,7578.0
2017-05-11 11:35:00,87.0,87.03,86.99,87.02,13716.0,86.2296,86.2593,86.2196,86.2494,13716.0
2017-05-11 11:40:00,87.03,87.06,87.02,87.03,14877.0,86.2593,86.289,86.2494,86.2593,14877.0
2017-05-11 11:45:00,87.03,87.04,86.98,87.01,19261.0,86.2593,86.2692,86.2097,86.2395,19261.0
2017-05-11 11:50:00,87.01,87.01,86.98,86.99,9360.0,86.2395,86.2395,86.2097,86.2196,9360.0
2017-05-11 11:55:00,86.98,87.04,86.98,87.0,9714.0,86.2097,86.2692,86.2097,86.2296,9714.0
2017-05-11 12:00:00,87.02,87.04,86.98,86.98,11628.0,86.2494,86.2692,86.2097,86.2097,11628.0
2017-05-11 12:05:00,86.98,87.01,86.97,86.99,7485.0,86.2097,86.2395,86.1998,86.2196,7485.0
2017-05-11 12:10:00,87.0,87.02,86.96,87.02,9901.0,86.2296,86.2494,86.1899,86.2494,9901.0
2017-05-11 12:15:00,87.02,87.08,87.02,87.08,11406.0,86.2494,86.3088,86.2494,86.3088,11406.0
2017-05-11 12:20:00,87.09,87.12,87.07,87.11,8354.0,86.3188,86.3485,86.2989,86.3386,8354.0
2017-05-11 12:25:00,87.11,87.12,87.05,87.05,9300.0,86.3386,86.3485,86.2791,86.2791,9300.0
2017-05-11 12:30:00,87.04,87.07,87.04,87.05,4413.0,86.2692,86.2989,86.2692,86.2791,4413.0
2017-05-11 12:35:00,87.05,87.11,87.05,87.11,14383.0,86.2791,86.3386,86.2791,86.3386,14383.0
2017-05-11 12:40:00,87.12,87.12,87.1,87.1,7705.0,86.3485,86.3485,86.3287,86.3287,7705.0
2017-05-11 12:45:00,87.11,87.13,87.05,87.05,13757.0,86.3386,86.3584,86.2791,86.2791,13757.0
2017-05-11 12:50:00,87.05,87.06,87.02,87.04,10625.0,86.2791,86.289,86.2494,86.2692,10625.0
2017-05-11 12:55:00,87.06,87.14,87.03,87.08,21561.0,86.289,86.3683,86.2593,86.3088,21561.0
2017-05-11 13:00:00,87.09,87.15,87.07,87.14,11887.0,86.3188,86.3782,86.2989,86.3683,11887.0
2017-05-11 13:05:00,87.13,87.19,87.12,87.15,13101.0,86.3584,86.4179,86.3485,86.3782,13101.0
2017-05-11 13:10:00,87.15,87.17,87.15,87.17,8065.0,86.3782,86.398,86.3782,86.398,8065.0
2017-05-11 13:15:00,87.18,87.25,87.17,87.25,13239.0,86.408,86.4773,86.398,86.4773,13239.0
2017-05-11 13:20:00,87.24,87.28,87.23,87.27,17413.0,86.4674,86.5071,86.4575,86.4972,17413.0
2017-05-11 13:25:00,87.28,87.51,87.24,87.42,75757.0,86.5071,86.735,86.4674,86.6458,75757.0
2017-05-11 13:30:00,87.42,87.48,87.42,87.45,16571.0,86.6458,86.7053,86.6458,86.6756,16571.0
2017-05-11 13:35:00,87.44,87.46,87.43,87.45,12387.0,86.6657,86.6855,86.6557,86.6756,12387.0
2017-05-11 13:40:00,87.45,87.51,87.43,87.49,22474.0,86.6756,86.735,86.6557,86.7152,22474.0
2017-05-11 13:45:00,87.48,87.48,87.42,87.45,12141.0,86.7053,86.7053,86.6458,86.6756,12141.0
2017-05-11 13:50:00,87.45,87.53,87.44,87.52,11119.0,86.6756,86.7549,86.6657,86.7449,11119.0
2017-05-11 13:55:00,87.51,87.58,87.51,87.58,9213.0,86.735,86.8044,86.735,86.8044,9213.0
2017-05-11 14:00:00,87.58,87.64,87.53,87.63,28770.0,86.8044,86.8639,86.7549,86.854,28770.0
2017-05-11 14:05:00,87.64,87.71,87.5,87.69,51076.0,86.8639,86.9333,86.7251,86.9134,51076.0
2017-05-11 14:10:00,87.68,87.83,87.68,87.81,39020.0,86.9035,87.0522,86.9035,87.0324,39020.0
2017-05-11 14:15:00,87.82,87.92,87.77,87.91,39957.0,87.0423,87.1414,86.9927,87.1315,39957.0
2017-05-11 14:20:00,87.9,87.96,87.86,87.87,25708.0,87.1216,87.181,87.0819,87.0918,25708.0
2017-05-11 14:25:00,87.87,87.91,87.84,87.87,34422.0,87.0918,87.1315,87.0621,87.0918,34422.0
2017-05-11 14:30:00,87.87,87.88,87.84,87.85,46635.0,87.0918,87.1018,87.0621,87.072,46635.0
2017-05-11 14:35:00,87.84,87.85,87.78,87.8,24435.0,87.0621,87.072,87.0026,87.0225,24435.0
2017-05-11 14:40:00,87.81,87.81,87.7,87.72,8838.0,87.0324,87.0324,86.9234,86.9432,8838.0
2017-05-11 14:45:00,87.72,87.74,87.65,87.71,25107.0,86.9432,86.963,86.8738,86.9333,25107.0
2017-05-11 14:50:00,87.71,87.72,87.63,87.65,18943.0,86.9333,86.9432,86.854,86.8738,18943.0
2017-05-11 14:55:00,87.66,87.67,87.57,87.6,28658.0,86.8837,86.8936,86.7945,86.8242,28658.0
2017-05-11 15:00:00,87.61,87.62,87.54,87.55,16306.0,86.8341,86.8441,86.7648,86.7747,16306.0
2017-05-11 15:05:00,87.54,87.64,87.54,87.6,11906.0,86.7648,86.8639,86.7648,86.8242,11906.0
2017-05-11 15:10:00,87.59,87.68,87.59,87.68,23065.0,86.8143,86.9035,86.8143,86.9035,23065.0
2017-05-11 15:15:00,87.67,87.68,87.6,87.6,17737.0,86.8936,86.9035,86.8242,86.8242,17737.0
2017-05-11 15:20:00,87.6,87.63,87.6,87.62,15505.0,86.8242,86.854,86.8242,86.8441,15505.0
2017-05-11 15:25:00,87.62,87.62,87.54,87.58,24408.0,86.8441,86.8441,86.7648,86.8044,24408.0
2017-05-11 15:30:00,87.57,87.63,87.56,87.62,32065.0,86.7945,86.854,86.7846,86.8441,32065.0
2017-05-11 15:35:00,87.62,87.63,87.56,87.59,61352.0,86.8441,86.854,86.7846,86.8143,61352.0
2017-05-11 15:40:00,87.59,87.64,87.53,87.64,66246.0,86.8143,86.8639,86.7549,86.8639,66246.0
2017-05-11 15:45:00,87.63,87.69,87.6,87.6,65861.0,86.854,86.9134,86.8242,86.8242,65861.0
2017-05-11 15:50:00,87.61,87.64,87.59,87.59,93234.0,86.8341,86.8639,86.8143,86.8143,93234.0
2017-05-11 15:55:00,87.6,87.73,87.59,87.71,223792.0,86.8242,86.9531,86.8143,86.9333,223792.0
2017-05-12 09:30:00,87.97,88.05,87.87,87.87,242217.0,87.191,87.2703,87.0918,87.0918,242217.0
2017-05-12 09:35:00,87.87,87.89,87.71,87.78,124558.0,87.0918,87.1117,86.9333,87.0026,124558.0
2017-05-12 09:40:00,87.83,87.83,87.72,87.77,47632.0,87.0522,87.0522,86.9432,86.9927,47632.0
2017-05-12 09:45:00,87.77,87.97,87.75,87.75,52491.0,86.9927,87.191,86.9729,86.9729,52491.0
2017-05-12 09:50:00,87.75,87.9,87.67,87.84,85398.0,86.9729,87.1216,86.8936,87.0621,85398.0
2017-05-12 09:55:00,87.84,87.85,87.57,87.66,73946.0,87.0621,87.072,86.7945,86.8837,73946.0
2017-05-12 10:00:00,87.67,87.86,87.65,87.84,34597.0,86.8936,87.0819,86.8738,87.0621,34597.0
2017-05-12 10:05:00,87.81,88.05,87.81,88.0,47273.0,87.0324,87.2703,87.0324,87.2207,47273.0
2017-05-12 10:10:00,88.01,88.15,87.99,88.15,44663.0,87.2306,87.3694,87.2108,87.3694,44663.0
2017-05-12 10:15:00,88.17,88.37,88.09,88.33,47989.0,87.3892,87.5874,87.3099,87.5478,47989.0
2017-05-12 10:20:00,88.33,88.39,88.23,88.34,28056.0,87.5478,87.6072,87.4487,87.5577,28056.0
2017-05-12 10:25:00,88.34,88.35,88.18,88.35,51305.0,87.5577,87.5676,87.3991,87.5676,51305.0
2017-05-12 10:30:00,88.34,88.35,88.15,88.16,53624.0,87.5577,87.5676,87.3694,87.3793,53624.0
2017-05-12 10:35:00,88.16,88.23,88.13,88.23,54145.0,87.3793,87.4487,87.3495,87.4487,54145.0
2017-05-12 10:40:00,88.23,88.39,88.23,88.37,42392.0,87.4487,87.6072,87.4487,87.5874,42392.0
2017-05-12 10:45:00,88.37,88.5,88.35,88.4,88417.0,87.5874,87.7163,87.5676,87.6172,88417.0
2017-05-12 10:50:00,88.41,88.48,88.39,88.4,71060.0,87.6271,87.6964,87.6072,87.6172,71060.0
2017-05-12 10:55:00,88.39,88.62,88.39,88.61,58270.0,87.6072,87.8352,87.6072,87.8253,58270.0
2017-05-12 11:00:00,88.61,88.68,88.56,88.68,55909.0,87.8253,87.8947,87.7757,87.8947,55909.0
2017-05-12 11:05:00,88.68,88.93,88.65,88.85,127478.0,87.8947,88.1425,87.8649,88.0632,127478.0
2017-05-12 11:10:00,88.85,88.87,88.67,88.67,58522.0,88.0632,88.083,87.8848,87.8848,58522.0
2017-05-12 11:15:00,88.67,88.79,88.67,88.76,37172.0,87.8848,88.0037,87.8848,87.974,37172.0
2017-05-12 11:20:00,88.75,88.79,88.74,88.75,41917.0,87.9641,88.0037,87.9541,87.9641,41917.0
2017-05-12 11:25:00,88.76,88.89,88.69,88.71,197129.0,87.974,88.1028,87.9046,87.9244,197129.0
2017-05-12 11:30:00,88.72,88.91,88.7,88.82,42692.0,87.9343,88.1226,87.9145,88.0334,42692.0
2017-05-12 11:35:00,88.79,88.93,88.77,88.77,99727.0,88.0037,88.1425,87.9839,87.9839,99727.0
2017-05-12 11:40:00,88.78,88.82,88.73,88.81,43937.0,87.9938,88.0334,87.9442,88.0235,43937.0
2017-05-12 11:45:00,88.8,88.82,88.77,88.81,40724.0,88.0136,88.0334,87.9839,88.0235,40724.0
2017-05-12 11:50:00,88.81,88.9,88.77,88.86,47882.0,88.0235,88.1127,87.9839,88.0731,47882.0
2017-05-12 11:55:00,88.85,88.87,88.8,88.82,26426.0,88.0632,88.083,88.0136,88.0334,26426.0
2017-05-12 12:00:00,88.81,88.83,88.73,88.76,30380.0,88.0235,88.0433,87.9442,87.974,30380.0
2017-05-12 12:05:00,88.76,88.76,88.67,88.7,29867.0,87.974,87.974,87.8848,87.9145,29867.0
2017-05-12 12:10:00,88.71,88.76,88.71,88.74,39575.0,87.9244,87.974,87.9244,87.9541,39575.0
2017-05-12 12:15:00,88.74,88.74,88.71,88.74,25859.0,87.9541,87.9541,87.9244,87.9541,25859.0
2017-05-12 12:20:00,88.74,88.84,88.73,88.78,76378.0,87.9541,88.0533,87.9442,87.9938,76378.0
2017-05-12 12:25:00,88.79,88.81,88.75,88.77,18031.0,88.0037,88.0235,87.9641,87.9839,18031.0
2017-05-12 12:30:00,88.78,88.79,88.74,88.75,13218.0,87.9938,88.0037,87.9541,87.9641,13218.0
2017-05-12 12:35:00,88.74,88.84,88.73,88.82,43349.0,87.9541,88.0533,87.9442,88.0334,43349.0
2017-05-12 12:40:00,88.82,88.84,88.82,88.84,6525.0,88.0334,88.0533,88.0334,88.0533,6525.0
2017-05-12 12:45:00,88.84,88.88,88.82,88.87,44782.0,88.0533,88.0929,88.0334,88.083,44782.0
2017-05-12 12:50:00,88.87,88.87,88.79,88.81,18771.0,88.083,88.083,88.0037,88.0235,18771.0
2017-05-12 12:55:00,88.8,89.0,88.79,89.0,69282.0,88.0136,88.2118,88.0037,88.2118,69282.0
2017-05-12 13:00:00,89.0,89.0,88.94,88.97,30676.0,88.2118,88.2118,88.1524,88.1821,30676.0
2017-05-12 13:05:00,88.97,88.97,88.94,88.96,22852.0,88.1821,88.1821,88.1524,88.1722,22852.0
2017-05-12 13:10:00,88.96,89.2,88.95,89.13,103081.0,88.1722,88.4101,88.1623,88.3407,103081.0
2017-05-12 13:15:00,89.13,89.16,89.04,89.05,37691.0,88.3407,88.3704,88.2515,88.2614,37691.0
2017-05-12 13:20:00,89.05,89.13,89.03,89.1,24261.0,88.2614,88.3407,88.2416,88.311,24261.0
2017-05-12 13:25:00,89.09,89.14,89.08,89.1,28808.0,88.301,88.3506,88.2911,88.311,28808.0
2017-05-12 13:30:00,89.1,89.12,89.1,89.1,40760.0,88.311,88.3308,88.311,88.311,40760.0
2017-05-12 13:35:00,89.1,89.11,89.09,89.1,26267.0,88.311,88.3209,88.301,88.311,26267.0
2017-05-12 13:40:00,89.1,89.13,89.09,89.12,40380.0,88.311,88.3407,88.301,88.3308,40380.0
2017-05-12 13:45:00,89.12,89.22,89.11,89.15,38388.0,88.3308,88.4299,88.3209,88.3605,38388.0
2017-05-12 13:50:00,89.15,89.18,89.1,89.1,32221.0,88.3605,88.3902,88.311,88.311,32221.0
2017-05-12 13:55:00,89.1,89.18,89.1,89.18,46665.0,88.311,88.3902,88.311,88.3902,46665.0
2017-05-12 14:00:00,89.19,89.2,89.01,89.02,36928.0,88.4002,88.4101,88.2218,88.2317,36928.0
2017-05-12 14:05:00,89.01,89.03,89.0,89.02,16933.0,88.2218,88.2416,88.2118,88.2317,16933.0
2017-05-12 14:10:00,89.01,89.03,88.96,88.97,45011.0,88.2218,88.2416,88.1722,88.1821,45011.0
2017-05-12 14:15:00,88.97,89.02,88.96,89.01,30627.0,88.1821,88.2317,88.1722,88.2218,30627.0
2017-05-12 14:20:00,89.01,89.01,88.95,88.96,52217.0,88.2218,88.2218,88.1623,88.1722,52217.0
2017-05-12 14:25:00,88.95,89.05,88.95,89.03,50889.0,88.1623,88.2614,88.1623,88.2416,50889.0
2017-05-12 14:30:00,89.03,89.05,89.02,89.05,19515.0,88.2416,88.2614,88.2317,88.2614,19515.0
2017-05-12 14:35:00,89.05,89.12,89.04,89.12,25661.0,88.2614,88.3308,88.2515,88.3308,25661.0
2017-05-12 14:40:00,89.12,89.13,89.05,89.05,43750.0,88.3308,88.3407,88.2614,88.2614,43750.0
2017-05-12 14:45:00,89.06,89.21,89.05,89.15,76128.0,88.2713,88.42,88.2614,88.3605,76128.0
2017-05-12 14:50:00,89.15,89.28,89.09,89.2,66881.0,88.3605,88.4894,88.301,88.4101,66881.0
2017-05-12 14:55:00,89.21,89.21,89.12,89.14,34100.0,88.42,88.42,88.3308,88.3506,34100.0
2017-05-12 15:00:00,89.15,89.2,89.1,89.19,44068.0,88.3605,88.4101,88.311,88.4002,44068.0
2017-05-12 15:05:00,89.19,89.21,89.1,89.16,118872.0,88.4002,88.42,88.311,88.3704,118872.0
2017-05-12 15:10:00,89.16,89.19,89.15,89.17,46042.0,88.3704,88.4002,88.3605,88.3803,46042.0
2017-05-12 15:15:00,89.16,89.26,89.16,89.2,103380.0,88.3704,88.4695,88.3704,88.4101,103380.0
2017-05-12 15:20:00,89.2,89.22,89.04,89.04,52043.0,88.4101,88.4299,88.2515,88.2515,52043.0
2017-05-12 15:25:00,89.04,89.14,89.03,89.1,40908.0,88.2515,88.3506,88.2416,88.311,40908.0
2017-05-12 15:30:00,89.1,89.11,89.04,89.09,45951.0,88.311,88.3209,88.2515,88.301,45951.0
2017-05-12 15:35:00,89.1,89.1,89.03,89.05,43942.0,88.311,88.311,88.2416,88.2614,43942.0
2017-05-12 15:40:00,89.05,89.11,89.03,89.05,89069.0,88.2614,88.3209,88.2416,88.2614,89069.0
2017-05-12 15:45:00,89.05,89.05,88.94,88.98,146027.0,88.2614,88.2614,88.1524,88.192,146027.0
2017-05-12 15:50:00,88.98,89.07,88.98,89.0,230471.0,88.192,88.2812,88.192,88.2118,230471.0
2017-05-12 15:55:00,89.0,89.08,88.97,89.04,304383.0,88.2118,88.2911,88.1821,88.2515,304383.0
2017-05-15 09:30:00,89.31,89.6,89.05,89.5,158118.0,88.5191,88.8065,88.2614,88.7074,158118.0
2017-05-15 09:35:00,89.56,89.6,89.42,89.46,75037.0,88.7669,88.8065,88.6281,88.6678,75037.0
2017-05-15 09:40:00,89.44,89.73,89.44,89.67,80316.0,88.6479,88.9354,88.6479,88.8759,80316.0
2017-05-15 09:45:00,89.68,89.82,89.65,89.72,105049.0,88.8858,89.0246,88.8561,88.9255,105049.0
2017-05-15 09:50:00,89.71,89.73,89.48,89.66,108477.0,88.9156,88.9354,88.6876,88.866,108477.0
2017-05-15 09:55:00,89.67,89.74,89.51,89.55,73773.0,88.8759,88.9453,88.7173,88.757,73773.0
2017-05-15 10:00:00,89.55,89.58,89.38,89.47,97965.0,88.757,88.7867,88.5885,88.6777,97965.0
2017-05-15 10:05:00,89.47,89.51,89.36,89.51,55465.0,88.6777,88.7173,88.5687,88.7173,55465.0
2017-05-15 10:10:00,89.52,89.59,89.36,89.37,93114.0,88.7272,88.7966,88.5687,88.5786,93114.0
2017-05-15 10:15:00,89.38,89.52,89.38,89.52,95822.0,88.5885,88.7272,88.5885,88.7272,95822.0
2017-05-15 10:20:00,89.53,89.71,89.53,89.68,33728.0,88.7371,88.9156,88.7371,88.8858,33728.0
2017-05-15 10:25:00,89.68,89.72,89.62,89.7,30121.0,88.8858,88.9255,88.8263,88.9056,30121.0
2017-05-15 10:30:00,89.71,89.72,89.56,89.56,82864.0,88.9156,88.9255,88.7669,88.7669,82864.0
2017-05-15 10:35:00,89.56,89.57,89.47,89.5,17988.0,88.7669,88.7768,88.6777,88.7074,17988.0
2017-05-15 10:40:00,89.5,89.54,89.47,89.54,25346.0,88.7074,88.7471,88.6777,88.7471,25346.0
2017-05-15 10:45:00,89.53,89.57,89.49,89.5,29883.0,88.7371,88.7768,88.6975,88.7074,29883.0
2017-05-15 10:50:00,89.51,89.63,89.5,89.62,32055.0,88.7173,88.8363,88.7074,88.8263,32055.0
2017-05-15 10:55:00,89.61,89.65,89.57,89.61,21465.0,88.8164,88.8561,88.7768,88.8164,21465.0
2017-05-15 11:00:00,89.6,89.69,89.6,89.66,23936.0,88.8065,88.8957,88.8065,88.866,23936.0
2017-05-15 11:05:00,89.67,89.77,89.62,89.76,32907.0,88.8759,88.975,88.8263,88.9651,32907.0
2017-05-15 11:10:00,89.77,89.79,89.7,89.71,21048.0,88.975,88.9948,88.9056,88.9156,21048.0
2017-05-15 11:15:00,89.72,89.72,89.66,89.67,14670.0,88.9255,88.9255,88.866,88.8759,14670.0
2017-05-15 11:20:00,89.66,89.81,89.64,89.8,26050.0,88.866,89.0147,88.8462,89.0048,26050.0
2017-05-15 11:25:00,89.8,89.81,89.75,89.8,37016.0,89.0048,89.0147,88.9552,89.0048,37016.0
2017-05-15 11:30:00,89.81,89.85,89.8,89.82,21647.0,89.0147,89.0543,89.0048,89.0246,21647.0
2017-05-15 11:35:00,89.82,89.86,89.8,89.83,14847.0,89.0246,89.0642,89.0048,89.0345,14847.0
2017-05-15 11:40:00,89.84,89.9,89.8,89.86,21516.0,89.0444,89.1039,89.0048,89.0642,21516.0
2017-05-15 11:45:00,89.86,89.94,89.86,89.88,19713.0,89.0642,89.1435,89.0642,89.084,19713.0
2017-05-15 11:50:00,89.88,89.93,89.84,89.87,26358.0,89.084,89.1336,89.0444,89.0741,26358.0
2017-05-15 11:55:00,89.86,89.87,89.82,89.84,14160.0,89.0642,89.0741,89.0246,89.0444,14160.0
2017-05-15 12:00:00,89.85,89.93,89.85,89.9,22792.0,89.0543,89.1336,89.0543,89.1039,22792.0
2017-05-15 12:05:00,89.9,89.91,89.88,89.9,19498.0,89.1039,89.1138,89.084,89.1039,19498.0
2017-05-15 12:10:00,89.9,89.92,89.87,89.87,22893.0,89.1039,89.1237,89.0741,89.0741,22893.0
2017-05-15 12:15:00,89.88,89.91,89.87,89.88,43294.0,89.084,89.1138,89.0741,89.084,43294.0
2017-05-15 12:20:00,89.88,89.94,89.87,89.89,33000.0,89.084,89.1435,89.0741,89.094,33000.0
2017-05-15 12:25:00,89.88,89.9,89.8,89.81,26393.0,89.084,89.1039,89.0048,89.0147,26393.0
2017-05-15 12:30:00,89.81,89.84,89.76,89.8,40884.0,89.0147,89.0444,88.9651,89.0048,40884.0
2017-05-15 12:35:00,89.8,89.8,89.66,89.67,30270.0,89.0048,89.0048,88.866,88.8759,30270.0
2017-05-15 12:40:00,89.68,89.68,89.57,89.57,20027.0,88.8858,88.8858,88.7768,88.7768,20027.0
2017-05-15 12:45:00,89.57,89.59,89.51,89.52,16874.0,88.7768,88.7966,88.7173,88.7272,16874.0
2017-05-15 12:50:00,89.52,89.55,89.5,89.53,19412.0,88.7272,88.757,88.7074,88.7371,19412.0
2017-05-15 12:55:00,89.53,89.56,89.48,89.53,20958.0,88.7371,88.7669,88.6876,88.7371,20958.0
2017-05-15 13:00:00,89.54,89.58,89.53,89.55,12805.0,88.7471,88.7867,88.7371,88.757,12805.0
2017-05-15 13:05:00,89.55,89.58,89.52,89.54,12173.0,88.757,88.7867,88.7272,88.7471,12173.0
2017-05-15 13:10:00,89.54,89.62,89.54,89.56,15017.0,88.7471,88.8263,88.7471,88.7669,15017.0
2017-05-15 13:15:00,89.56,89.61,89.54,89.6,26616.0,88.7669,88.8164,88.7471,88.8065,26616.0
2017-05-15 13:20:00,89.6,89.66,89.59,89.62,15503.0,88.8065,88.866,88.7966,88.8263,15503.0
2017-05-15 13:25:00,89.61,89.61,89.55,89.56,9656.0,88.8164,88.8164,88.757,88.7669,9656.0
2017-05-15 13:30:00,89.56,89.67,89.56,89.66,26230.0,88.7669,88.8759,88.7669,88.866,26230.0
2017-05-15 13:35:00,89.65,89.7,89.65,89.67,21105.0,88.8561,88.9056,88.8561,88.8759,21105.0
2017-05-15 13:40:00,89.66,89.67,89.61,89.63,18690.0,88.866,88.8759,88.8164,88.8363,18690.0
2017-05-15 13:45:00,89.63,89.75,89.63,89.63,24492.0,88.8363,88.9552,88.8363,88.8363,24492.0
2017-05-15 13:50:00,89.64,89.69,89.64,89.65,17064.0,88.8462,88.8957,88.8462,88.8561,17064.0
2017-05-15 13:55:00,89.65,89.65,89.61,89.62,24293.0,88.8561,88.8561,88.8164,88.8263,24293.0
2017-05-15 14:00:00,89.62,89.62,89.56,89.56,20441.0,88.8263,88.8263,88.7669,88.7669,20441.0
2017-05-15 14:05:00,89.56,89.57,89.54,89.56,34096.0,88.7669,88.7768,88.7471,88.7669,34096.0
2017-05-15 14:10:00,89.57,89.63,89.52,89.54,38965.0,88.7768,88.8363,88.7272,88.7471,38965.0
2017-05-15 14:15:00,89.55,89.56,89.52,89.55,32124.0,88.757,88.7669,88.7272,88.757,32124.0
2017-05-15 14:20:00,89.55,89.57,89.53,89.54,32495.0,88.757,88.7768,88.7371,88.7471,32495.0
2017-05-15 14:25:00,89.54,89.55,89.49,89.51,89506.0,88.7471,88.757,88.6975,88.7173,89506.0
2017-05-15 14:30:00,89.51,89.62,89.5,89.62,33211.0,88.7173,88.8263,88.7074,88.8263,33211.0
2017-05-15 14:35:00,89.62,89.62,89.56,89.6,13697.0,88.8263,88.8263,88.7669,88.8065,13697.0
2017-05-15 14:40:00,89.6,89.64,89.6,89.64,11326.0,88.8065,88.8462,88.8065,88.8462,11326.0
2017-05-15 14:45:00,89.64,89.73,89.63,89.72,23559.0,88.8462,88.9354,88.8363,88.9255,23559.0
2017-05-15 14:50:00,89.72,89.78,89.72,89.72,20136.0,88.9255,88.9849,88.9255,88.9255,20136.0
2017-05-15 14:55:00,89.72,89.73,89.67,89.7,86315.0,88.9255,88.9354,88.8759,88.9056,86315.0
2017-05-15 15:00:00,89.71,89.72,89.65,89.7,32003.0,88.9156,88.9255,88.8561,88.9056,32003.0
2017-05-15 15:05:00,89.7,89.7,89.64,89.66,27093.0,88.9056,88.9056,88.8462,88.866,27093.0
2017-05-15 15:10:00,89.66,89.66,89.54,89.55,29217.0,88.866,88.866,88.7471,88.757,29217.0
2017-05-15 15:15:00,89.56,89.66,89.54,89.62,36188.0,88.7669,88.866,88.7471,88.8263,36188.0
2017-05-15 15:20:00,89.62,89.67,89.59,89.67,21918.0,88.8263,88.8759,88.7966,88.8759,21918.0
2017-05-15 15:25:00,89.66,89.66,89.61,89.62,28804.0,88.866,88.866,88.8164,88.8263,28804.0
2017-05-15 15:30:00,89.63,89.63,89.57,89.58,63247.0,88.8363,88.8363,88.7768,88.7867,63247.0
2017-05-15 15:35:00,89.58,89.59,89.51,89.54,60381.0,88.7867,88.7966,88.7173,88.7471,60381.0
2017-05-15 15:40:00,89.54,89.59,89.53,89.55,53702.0,88.7471,88.7966,88.7371,88.757,53702.0
2017-05-15 15:45:00,89.56,89.71,89.55,89.7,84033.0,88.7669,88.9156,88.757,88.9056,84033.0
2017-05-15 15:50:00,89.7,89.78,89.7,89.78,101348.0,88.9056,88.9849,88.9056,88.9849,101348.0
2017-05-15 15:55:00,89.78,89.84,89.73,89.8,233371.0,88.9849,89.0444,88.9354,89.0048,233371.0
2017-05-16 09:30:00,90.04,90.28,89.89,89.99,193176.0,89.2426,89.4805,89.094,89.1931,193176.0
2017-05-16 09:35:00,89.99,90.11,89.9,89.92,259190.0,89.1931,89.312,89.1039,89.1237,259190.0
2017-05-16 09:40:00,89.91,89.97,89.69,89.7,193821.0,89.1138,89.1732,88.8957,88.9056,193821.0
2017-05-16 09:45:00,89.7,89.89,89.66,89.85,200793.0,88.9056,89.094,88.866,89.0543,200793.0
2017-05-16 09:50:00,89.88,89.88,89.67,89.68,140132.0,89.084,89.084,88.8759,88.8858,140132.0
2017-05-16 09:55:00,89.68,89.76,89.61,89.68,55089.0,88.8858,88.9651,88.8164,88.8858,55089.0
2017-05-16 10:00:00,89.69,89.76,89.54,89.73,67509.0,88.8957,88.9651,88.7471,88.9354,67509.0
2017-05-16 10:05:00,89.74,89.82,89.68,89.69,48969.0,88.9453,89.0246,88.8858,88.8957,48969.0
2017-05-16 10:10:00,89.69,89.83,89.57,89.74,97487.0,88.8957,89.0345,88.7768,88.9453,97487.0
2017-05-16 10:15:00,89.74,89.78,89.63,89.76,237647.0,88.9453,88.9849,88.8363,88.9651,237647.0
2017-05-16 10:20:00,89.76,89.77,89.57,89.59,69595.0,88.9651,88.975,88.7768,88.7966,69595.0
2017-05-16 10:25:00,89.6,89.6,89.45,89.54,47947.0,88.8065,88.8065,88.6579,88.7471,47947.0
2017-05-16 10:30:00,89.54,89.59,89.41,89.57,118592.0,88.7471,88.7966,88.6182,88.7768,118592.0
2017-05-16 10:35:00,89.59,89.63,89.53,89.63,43881.0,88.7966,88.8363,88.7371,88.8363,43881.0
2017-05-16 10:40:00,89.65,89.65,89.41,89.45,54657.0,88.8561,88.8561,88.6182,88.6579,54657.0
2017-05-16 10:45:00,89.45,89.64,89.42,89.63,149003.0,88.6579,88.8462,88.6281,88.8363,149003.0
2017-05-16 10:50:00,89.63,89.67,89.56,89.58,46397.0,88.8363,88.8759,88.7669,88.7867,46397.0
2017-05-16 10:55:00,89.58,89.63,89.54,89.59,55219.0,88.7867,88.8363,88.7471,88.7966,55219.0
2017-05-16 11:00:00,89.59,89.68,89.56,89.64,61627.0,88.7966,88.8858,88.7669,88.8462,61627.0
2017-05-16 11:05:00,89.63,89.82,89.6,89.79,60409.0,88.8363,89.0246,88.8065,88.9948,60409.0
2017-05-16 11:10:00,89.79,89.79,89.67,89.71,39731.0,88.9948,88.9948,88.8759,88.9156,39731.0
2017-05-16 11:15:00,89.71,89.71,89.53,89.61,30530.0,88.9156,88.9156,88.7371,88.8164,30530.0
2017-05-16 11:20:00,89.61,89.67,89.6,89.66,20083.0,88.8164,88.8759,88.8065,88.866,20083.0
2017-05-16 11:25:00,89.66,89.81,89.66,89.8,60879.0,88.866,89.0147,88.866,89.0048,60879.0
2017-05-16 11:30:00,89.81,89.83,89.74,89.78,61979.0,89.0147,89.0345,88.9453,88.9849,61979.0
2017-05-16 11:35:00,89.79,89.83,89.78,89.79,38960.0,88.9948,89.0345,88.9849,88.9948,38960.0
2017-05-16 11:40:00,89.78,89.81,89.76,89.77,34056.0,88.9849,89.0147,88.9651,88.975,34056.0
2017-05-16 11:45:00,89.77,89.83,89.75,89.83,50435.0,88.975,89.0345,88.9552,89.0345,50435.0
2017-05-16 11:50:00,89.82,89.95,89.81,89.94,60824.0,89.0246,89.1534,89.0147,89.1435,60824.0
2017-05-16 11:55:00,89.94,89.96,89.9,89.92,33538.0,89.1435,89.1633,89.1039,89.1237,33538.0
2017-05-16 12:00:00,89.92,90.06,89.9,90.06,150749.0,89.1237,89.2625,89.1039,89.2625,150749.0
2017-05-16 12:05:00,90.06,90.07,89.97,90.0,69517.0,89.2625,89.2724,89.1732,89.203,69517.0
2017-05-16 12:10:00,90.0,90.01,89.89,89.9,26319.0,89.203,89.2129,89.094,89.1039,26319.0
2017-05-16 12:15:00,89.89,89.97,89.88,89.92,76708.0,89.094,89.1732,89.084,89.1237,76708.0
2017-05-16 12:20:00,89.92,90.12,89.87,90.11,113571.0,89.1237,89.3219,89.0741,89.312,113571.0
2017-05-16 12:25:00,90.15,90.23,89.97,89.98,53148.0,89.3517,89.4309,89.1732,89.1832,53148.0
2017-05-16 12:30:00,89.98,90.1,89.97,90.09,40824.0,89.1832,89.3021,89.1732,89.2922,40824.0
2017-05-16 12:35:00,90.11,90.14,90.05,90.11,24988.0,89.312,89.3417,89.2525,89.312,24988.0
2017-05-16 12:40:00,90.11,90.14,90.02,90.03,35459.0,89.312,89.3417,89.2228,89.2327,35459.0
2017-05-16 12:45:00,90.03,90.12,90.01,90.04,35113.0,89.2327,89.3219,89.2129,89.2426,35113.0
2017-05-16 12:50:00,90.04,90.13,90.04,90.11,26417.0,89.2426,89.3318,89.2426,89.312,26417.0
2017-05-16 12:55:00,90.12,90.13,90.09,90.09,92795.0,89.3219,89.3318,89.2922,89.2922,92795.0
2017-05-16 13:00:00,90.08,90.13,90.04,90.13,51813.0,89.2823,89.3318,89.2426,89.3318,51813.0
2017-05-16 13:05:00,90.14,90.23,90.13,90.17,31250.0,89.3417,89.4309,89.3318,89.3715,31250.0
2017-05-16 13:10:00,90.17,90.28,90.16,90.23,37709.0,89.3715,89.4805,89.3616,89.4309,37709.0
2017-05-16 13:15:00,90.24,90.24,90.14,90.15,31339.0,89.4409,89.4409,89.3417,89.3517,31339.0
2017-05-16 13:20:00,90.15,90.16,90.1,90.14,22595.0,89.3517,89.3616,89.3021,89.3417,22595.0
2017-05-16 13:25:00,90.14,90.14,90.02,90.1,30947.0,89.3417,89.3417,89.2228,89.3021,30947.0
2017-05-16 13:30:00,90.11,90.11,89.95,89.96,40052.0,89.312,89.312,89.1534,89.1633,40052.0
2017-05-16 13:35:00,89.98,90.01,89.88,89.91,27959.0,89.1832,89.2129,89.084,89.1138,27959.0
2017-05-16 13:40:00,89.92,89.97,89.91,89.92,26538.0,89.1237,89.1732,89.1138,89.1237,26538.0
2017-05-16 13:45:00,89.92,90.02,89.89,89.95,47394.0,89.1237,89.2228,89.094,89.1534,47394.0
2017-05-16 13:50:00,89.97,90.0,89.9,89.95,42957.0,89.1732,89.203,89.1039,89.1534,42957.0
2017-05-16 13:55:00,89.95,89.95,89.83,89.84,22996.0,89.1534,89.1534,89.0345,89.0444,22996.0
2017-05-16 14:00:00,89.85,89.9,89.83,89.88,15338.0,89.0543,89.1039,89.0345,89.084,15338.0
2017-05-16 14:05:00,89.88,89.93,89.87,89.9,20875.0,89.084,89.1336,89.0741,89.1039,20875.0
2017-05-16 14:10:00,89.89,89.9,89.85,89.86,27448.0,89.094,89.1039,89.0543,89.0642,27448.0
2017-05-16 14:15:00,89.87,89.87,89.81,89.82,38465.0,89.0741,89.0741,89.0147,89.0246,38465.0
2017-05-16 14:20:00,89.83,89.83,89.75,89.78,29883.0,89.0345,89.0345,88.9552,88.9849,29883.0
2017-05-16 14:25:00,89.77,89.79,89.72,89.76,38968.0,88.975,88.9948,88.9255,88.9651,38968.0
2017-05-16 14:30:00,89.75,89.76,89.69,89.75,42912.0,88.9552,88.9651,88.8957,88.9552,42912.0
2017-05-16 14:35:00,89.75,89.8,89.72,89.8,59434.0,88.9552,89.0048,88.9255,89.0048,59434.0
2017-05-16 14:40:00,89.79,89.8,89.72,89.73,55917.0,88.9948,89.0048,88.9255,88.9354,55917.0
2017-05-16 14:45:00,89.73,89.77,89.72,89.75,17891.0,88.9354,88.975,88.9255,88.9552,17891.0
2017-05-16 14:50:00,89.75,89.82,89.74,89.81,23284.0,88.9552,89.0246,88.9453,89.0147,23284.0
2017-05-16 14:55:00,89.81,89.84,89.79,89.83,31941.0,89.0147,89.0444,88.9948,89.0345,31941.0
2017-05-16 15:00:00,89.83,89.83,89.79,89.8,30303.0,89.0345,89.0345,88.9948,89.0048,30303.0
2017-05-16 15:05:00,89.81,89.82,89.79,89.81,48640.0,89.0147,89.0246,88.9948,89.0147,48640.0
2017-05-16 15:10:00,89.81,89.82,89.8,89.8,35151.0,89.0147,89.0246,89.0048,89.0048,35151.0
2017-05-16 15:15:00,89.81,89.82,89.76,89.8,48934.0,89.0147,89.0246,88.9651,89.0048,48934.0
2017-05-16 15:20:00,89.81,89.82,89.72,89.73,39675.0,89.0147,89.0246,88.9255,88.9354,39675.0
2017-05-16 15:25:00,89.72,89.74,89.69,89.72,46344.0,88.9255,88.9453,88.8957,88.9255,46344.0
2017-05-16 15:30:00,89.72,89.73,89.6,89.61,69787.0,88.9255,88.9354,88.8065,88.8164,69787.0
2017-05-16 15:35:00,89.62,89.72,89.61,89.69,64743.0,88.8263,88.9255,88.8164,88.8957,64743.0
2017-05-16 15:40:00,89.69,89.74,89.67,89.68,90365.0,88.8957,88.9453,88.8759,88.8858,90365.0
2017-05-16 15:45:00,89.69,89.72,89.63,89.69,132529.0,88.8957,88.9255,88.8363,88.8957,132529.0
2017-05-16 15:50:00,89.69,89.79,89.68,89.77,127099.0,88.8957,88.9948,88.8858,88.975,127099.0
2017-05-16 15:55:00,89.78,89.8,89.71,89.73,324544.0,88.9849,89.0048,88.9156,88.9354,324544.0
2017-05-17 09:30:00,89.06,89.13,88.83,88.89,167017.0,88.2713,88.3407,88.0433,88.1028,167017.0
2017-05-17 09:35:00,88.89,89.09,88.69,88.87,112360.0,88.1028,88.301,87.9046,88.083,112360.0
2017-05-17 09:40:00,88.89,89.33,88.88,89.28,69351.0,88.1028,88.5389,88.0929,88.4894,69351.0
2017-05-17 09:45:00,89.24,89.32,89.13,89.23,76508.0,88.4497,88.529,88.3407,88.4398,76508.0
2017-05-17 09:50:00,89.22,89.24,89.04,89.05,70209.0,88.4299,88.4497,88.2515,88.2614,70209.0
2017-05-17 09:55:00,89.03,89.09,88.93,89.07,66560.0,88.2416,88.301,88.1425,88.2812,66560.0
2017-05-17 10:00:00,89.07,89.07,88.92,89.0,62352.0,88.2812,88.2812,88.1325,88.2118,62352.0
2017-05-17 10:05:00,88.99,89.15,88.94,89.14,50498.0,88.2019,88.3605,88.1524,88.3506,50498.0
2017-05-17 10:10:00,89.13,89.14,88.92,89.01,50636.0,88.3407,88.3506,88.1325,88.2218,50636.0
2017-05-17 10:15:00,89.01,89.12,89.0,89.08,36839.0,88.2218,88.3308,88.2118,88.2911,36839.0
2017-05-17 10:20:00,89.07,89.09,88.96,89.0,58499.0,88.2812,88.301,88.1722,88.2118,58499.0
2017-05-17 10:25:00,89.0,89.02,88.93,88.98,29338.0,88.2118,88.2317,88.1425,88.192,29338.0
2017-05-17 10:30:00,88.99,89.08,88.96,88.99,24869.0,88.2019,88.2911,88.1722,88.2019,24869.0
2017-05-17 10:35:00,88.98,89.03,88.78,88.81,43519.0,88.192,88.2416,87.9938,88.0235,43519.0
2017-05-17 10:40:00,88.8,88.85,88.72,88.79,42786.0,88.0136,88.0632,87.9343,88.0037,42786.0
2017-05-17 10:45:00,88.79,88.8,88.71,88.73,47057.0,88.0037,88.0136,87.9244,87.9442,47057.0
2017-05-17 10:50:00,88.74,88.75,88.53,88.57,63242.0,87.9541,87.9641,87.746,87.7856,63242.0
2017-05-17 10:55:00,88.54,88.55,88.43,88.5,51677.0,87.7559,87.7658,87.6469,87.7163,51677.0
2017-05-17 11:00:00,88.51,88.57,88.26,88.31,70009.0,87.7262,87.7856,87.4784,87.5279,70009.0
2017-05-17 11:05:00,88.32,88.51,88.31,88.49,93769.0,87.5379,87.7262,87.5279,87.7064,93769.0
2017-05-17 11:10:00,88.46,88.54,88.46,88.47,56120.0,87.6766,87.7559,87.6766,87.6865,56120.0
2017-05-17 11:15:00,88.47,88.64,88.47,88.6,52196.0,87.6865,87.855,87.6865,87.8154,52196.0
2017-05-17 11:20:00,88.59,88.61,88.5,88.5,50204.0,87.8055,87.8253,87.7163,87.7163,50204.0
2017-05-17 11:25:00,88.5,88.55,88.47,88.48,44740.0,87.7163,87.7658,87.6865,87.6964,44740.0
2017-05-17 11:30:00,88.48,88.54,88.47,88.51,48305.0,87.6964,87.7559,87.6865,87.7262,48305.0
2017-05-17 11:35:00,88.5,88.53,88.48,88.5,73229.0,87.7163,87.746,87.6964,87.7163,73229.0
2017-05-17 11:40:00,88.51,88.7,88.49,88.64,83370.0,87.7262,87.9145,87.7064,87.855,83370.0
2017-05-17 11:45:00,88.64,88.68,88.61,88.61,49734.0,87.855,87.8947,87.8253,87.8253,49734.0
2017-05-17 11:50:00,88.61,88.73,88.59,88.66,42561.0,87.8253,87.9442,87.8055,87.8748,42561.0
2017-05-17 11:55:00,88.66,88.82,88.62,88.76,67342.0,87.8748,88.0334,87.8352,87.974,67342.0
2017-05-17 12:00:00,88.76,88.81,88.71,88.71,38139.0,87.974,88.0235,87.9244,87.9244,38139.0
2017-05-17 12:05:00,88.71,88.8,88.7,88.74,29794.0,87.9244,88.0136,87.9145,87.9541,29794.0
2017-05-17 12:10:00,88.74,88.77,88.69,88.77,29735.0,87.9541,87.9839,87.9046,87.9839,29735.0
2017-05-17 12:15:00,88.76,88.8,88.73,88.73,37948.0,87.974,88.0136,87.9442,87.9442,37948.0
2017-05-17 12:20:00,88.73,88.73,88.63,88.63,13316.0,87.9442,87.9442,87.8451,87.8451,13316.0
2017-05-17 12:25:00,88.64,88.69,88.59,88.6,25230.0,87.855,87.9046,87.8055,87.8154,25230.0
2017-05-17 12:30:00,88.59,88.6,88.49,88.51,24001.0,87.8055,87.8154,87.7064,87.7262,24001.0
2017-05-17 12:35:00,88.52,88.7,88.51,88.7,36162.0,87.7361,87.9145,87.7262,87.9145,36162.0
2017-05-17 12:40:00,88.71,88.72,88.63,88.71,25598.0,87.9244,87.9343,87.8451,87.9244,25598.0
2017-05-17 12:45:00,88.71,88.73,88.65,88.65,27548.0,87.9244,87.9442,87.8649,87.8649,27548.0
2017-05-17 12:50:00,88.65,88.71,88.63,88.69,24203.0,87.8649,87.9244,87.8451,87.9046,24203.0
2017-05-17 12:55:00,88.7,88.76,88.7,88.75,21099.0,87.9145,87.974,87.9145,87.9641,21099.0
2017-05-17 13:00:00,88.75,88.75,88.67,88.67,26956.0,87.9641,87.9641,87.8848,87.8848,26956.0
2017-05-17 13:05:00,88.67,88.68,88.57,88.6,24555.0,87.8848,87.8947,87.7856,87.8154,24555.0
2017-05-17 13:10:00,88.6,88.63,88.53,88.62,20103.0,87.8154,87.8451,87.746,87.8352,20103.0
2017-05-17 13:15:00,88.62,88.66,88.61,88.63,20539.0,87.8352,87.8748,87.8253,87.8451,20539.0
2017-05-17 13:20:00,88.63,88.67,88.61,88.65,14280.0,87.8451,87.8848,87.8253,87.8649,14280.0
2017-05-17 13:25:00,88.65,88.65,88.54,88.59,25939.0,87.8649,87.8649,87.7559,87.8055,25939.0
2017-05-17 13:30:00,88.58,88.65,88.55,88.65,16644.0,87.7956,87.8649,87.7658,87.8649,16644.0
2017-05-17 13:35:00,88.64,88.65,88.51,88.65,19861.0,87.855,87.8649,87.7262,87.8649,19861.0
2017-05-17 13:40:00,88.64,88.65,88.55,88.59,37127.0,87.855,87.8649,87.7658,87.8055,37127.0
2017-05-17 13:45:00,88.58,88.59,88.49,88.57,20536.0,87.7956,87.8055,87.7064,87.7856,20536.0
2017-05-17 13:50:00,88.58,88.58,88.51,88.53,21294.0,87.7956,87.7956,87.7262,87.746,21294.0
2017-05-17 13:55:00,88.53,88.54,88.39,88.45,37248.0,87.746,87.7559,87.6072,87.6667,37248.0
2017-05-17 14:00:00,88.44,88.55,88.42,88.54,24654.0,87.6568,87.7658,87.637,87.7559,24654.0
2017-05-17 14:05:00,88.53,88.54,88.45,88.5,27687.0,87.746,87.7559,87.6667,87.7163,27687.0
2017-05-17 14:10:00,88.5,88.5,88.27,88.28,40075.0,87.7163,87.7163,87.4883,87.4982,40075.0
2017-05-17 14:15:00,88.28,88.31,88.14,88.17,45086.0,87.4982,87.5279,87.3595,87.3892,45086.0
2017-05-17 14:20:00,88.2,88.22,87.91,88.0,108596.0,87.4189,87.4387,87.1315,87.2207,108596.0
2017-05-17 14:25:00,88.0,88.03,87.89,87.89,48343.0,87.2207,87.2504,87.1117,87.1117,48343.0
2017-05-17 14:30:00,87.91,87.96,87.82,87.85,64051.0,87.1315,87.181,87.0423,87.072,64051.0
2017-05-17 14:35:00,87.85,87.91,87.68,87.68,43668.0,87.072,87.1315,86.9035,86.9035,43668.0
2017-05-17 14:40:00,87.71,87.81,87.57,87.64,59451.0,86.9333,87.0324,86.7945,86.8639,59451.0
2017-05-17 14:45:00,87.64,87.72,87.58,87.68,85939.0,86.8639,86.9432,86.8044,86.9035,85939.0
2017-05-17 14:50:00,87.68,87.77,87.64,87.76,46724.0,86.9035,86.9927,86.8639,86.9828,46724.0
2017-05-17 14:55:00,87.77,87.81,87.67,87.71,69929.0,86.9927,87.0324,86.8936,86.9333,69929.0
2017-05-17 15:00:00,87.71,87.75,87.66,87.72,72173.0,86.9333,86.9729,86.8837,86.9432,72173.0
2017-05-17 15:05:00,87.72,87.82,87.72,87.72,62006.0,86.9432,87.0423,86.9432,86.9432,62006.0
2017-05-17 15:10:00,87.73,87.75,87.6,87.73,71693.0,86.9531,86.9729,86.8242,86.9531,71693.0
2017-05-17 15:15:00,87.72,87.85,87.71,87.83,53922.0,86.9432,87.072,86.9333,87.0522,53922.0
2017-05-17 15:20:00,87.84,88.04,87.84,87.92,54793.0,87.0621,87.2603,87.0621,87.1414,54793.0
2017-05-17 15:25:00,87.93,87.97,87.8,87.8,54217.0,87.1513,87.191,87.0225,87.0225,54217.0
2017-05-17 15:30:00,87.8,88.01,87.8,87.94,129588.0,87.0225,87.2306,87.0225,87.1612,129588.0
2017-05-17 15:35:00,87.94,88.01,87.9,87.92,105629.0,87.1612,87.2306,87.1216,87.1414,105629.0
2017-05-17 15:40:00,87.91,87.94,87.73,87.76,183498.0,87.1315,87.1612,86.9531,86.9828,183498.0
2017-05-17 15:45:00,87.77,87.93,87.76,87.92,176825.0,86.9927,87.1513,86.9828,87.1414,176825.0
2017-05-17 15:50:00,87.93,87.95,87.82,87.88,259858.0,87.1513,87.1711,87.0423,87.1018,259858.0
2017-05-17 15:55:00,87.87,87.92,87.8,87.83,320352.0,87.0918,87.1414,87.0225,87.0522,320352.0
2017-05-18 09:30:00,88.04,88.04,87.29,87.58,261641.0,87.2603,87.2603,86.517,86.8044,261641.0
2017-05-18 09:35:00,87.55,87.66,87.18,87.18,210600.0,86.7747,86.8837,86.408,86.408,210600.0
2017-05-18 09:40:00,87.3,87.56,87.17,87.31,105207.0,86.5269,86.7846,86.398,86.5368,105207.0
2017-05-18 09:45:00,87.33,87.62,87.29,87.56,89471.0,86.5566,86.8441,86.517,86.7846,89471.0
2017-05-18 09:50:00,87.55,87.63,87.42,87.62,91569.0,86.7747,86.854,86.6458,86.8441,91569.0
2017-05-18 09:55:00,87.61,87.62,87.39,87.46,71708.0,86.8341,86.8441,86.6161,86.6855,71708.0
2017-05-18 10:00:00,87.46,87.75,87.45,87.73,179963.0,86.6855,86.9729,86.6756,86.9531,179963.0
2017-05-18 10:05:00,87.73,88.04,87.69,88.01,114009.0,86.9531,87.2603,86.9134,87.2306,114009.0
2017-05-18 10:10:00,88.01,88.03,87.77,87.81,115769.0,87.2306,87.2504,86.9927,87.0324,115769.0
2017-05-18 10:15:00,87.83,87.83,87.76,87.8,102554.0,87.0522,87.0522,86.9828,87.0225,102554.0
2017-05-18 10:20:00,87.79,88.04,87.78,87.93,67290.0,87.0126,87.2603,87.0026,87.1513,67290.0
2017-05-18 10:25:00,87.92,87.99,87.76,87.91,144168.0,87.1414,87.2108,86.9828,87.1315,144168.0
2017-05-18 10:30:00,87.89,88.33,87.89,88.17,164969.0,87.1117,87.5478,87.1117,87.3892,164969.0
2017-05-18 10:35:00,88.17,88.27,88.03,88.04,73260.0,87.3892,87.4883,87.2504,87.2603,73260.0
2017-05-18 10:40:00,88.04,88.14,88.0,88.06,60092.0,87.2603,87.3595,87.2207,87.2802,60092.0
2017-05-18 10:45:00,88.06,88.1,87.9,88.01,58046.0,87.2802,87.3198,87.1216,87.2306,58046.0
2017-05-18 10:50:00,88.01,88.07,87.99,88.06,43108.0,87.2306,87.2901,87.2108,87.2802,43108.0
2017-05-18 10:55:00,88.06,88.08,88.01,88.06,32694.0,87.2802,87.3,87.2306,87.2802,32694.0
2017-05-18 11:00:00,88.04,88.08,87.97,87.97,47880.0,87.2603,87.3,87.191,87.191,47880.0
2017-05-18 11:05:00,87.97,87.99,87.86,87.95,49525.0,87.191,87.2108,87.0819,87.1711,49525.0
2017-05-18 11:10:00,87.94,87.98,87.84,87.87,62878.0,87.1612,87.2009,87.0621,87.0918,62878.0
2017-05-18 11:15:00,87.88,87.89,87.76,87.83,54420.0,87.1018,87.1117,86.9828,87.0522,54420.0
2017-05-18 11:20:00,87.84,87.97,87.83,87.94,63699.0,87.0621,87.191,87.0522,87.1612,63699.0
2017-05-18 11:25:00,87.95,87.95,87.77,87.78,48365.0,87.1711,87.1711,86.9927,87.0026,48365.0
2017-05-18 11:30:00,87.79,87.87,87.72,87.78,135084.0,87.0126,87.0918,86.9432,87.0026,135084.0
2017-05-18 11:35:00,87.78,87.83,87.63,87.69,59143.0,87.0026,87.0522,86.854,86.9134,59143.0
2017-05-18 11:40:00,87.69,87.72,87.54,87.61,54736.0,86.9134,86.9432,86.7648,86.8341,54736.0
2017-05-18 11:45:00,87.61,87.65,87.55,87.59,57818.0,86.8341,86.8738,86.7747,86.8143,57818.0
2017-05-18 11:50:00,87.58,87.62,87.45,87.46,38867.0,86.8044,86.8441,86.6756,86.6855,38867.0
2017-05-18 11:55:00,87.48,87.58,87.42,87.56,46871.0,86.7053,86.8044,86.6458,86.7846,46871.0
2017-05-18 12:00:00,87.56,87.6,87.36,87.36,57267.0,86.7846,86.8242,86.5864,86.5864,57267.0
2017-05-18 12:05:00,87.36,87.46,87.3,87.46,48854.0,86.5864,86.6855,86.5269,86.6855,48854.0
2017-05-18 12:10:00,87.43,87.62,87.43,87.61,46247.0,86.6557,86.8441,86.6557,86.8341,46247.0
2017-05-18 12:15:00,87.62,87.62,87.48,87.48,32122.0,86.8441,86.8441,86.7053,86.7053,32122.0
2017-05-18 12:20:00,87.49,87.53,87.44,87.51,42822.0,86.7152,86.7549,86.6657,86.735,42822.0
2017-05-18 12:25:00,87.53,87.6,87.51,87.51,54366.0,86.7549,86.8242,86.735,86.735,54366.0
2017-05-18 12:30:00,87.51,87.54,87.46,87.49,64531.0,86.735,86.7648,86.6855,86.7152,64531.0
2017-05-18 12:35:00,87.49,87.73,87.46,87.68,53632.0,86.7152,86.9531,86.6855,86.9035,53632.0
2017-05-18 12:40:00,87.68,87.95,87.63,87.79,74580.0,86.9035,87.1711,86.854,87.0126,74580.0
2017-05-18 12:45:00,87.77,87.77,87.62,87.65,43691.0,86.9927,86.9927,86.8441,86.8738,43691.0
2017-05-18 12:50:00,87.65,87.77,87.6,87.61,88231.0,86.8738,86.9927,86.8242,86.8341,88231.0
2017-05-18 12:55:00,87.62,87.77,87.59,87.73,27469.0,86.8441,86.9927,86.8143,86.9531,27469.0
2017-05-18 13:00:00,87.73,87.76,87.7,87.71,19844.0,86.9531,86.9828,86.9234,86.9333,19844.0
2017-05-18 13:05:00,87.7,87.7,87.61,87.62,29092.0,86.9234,86.9234,86.8341,86.8441,29092.0
2017-05-18 13:10:00,87.63,87.69,87.6,87.67,172312.0,86.854,86.9134,86.8242,86.8936,172312.0
2017-05-18 13:15:00,87.68,87.82,87.66,87.76,81304.0,86.9035,87.0423,86.8837,86.9828,81304.0
2017-05-18 13:20:00,87.75,87.75,87.71,87.72,19349.0,86.9729,86.9729,86.9333,86.9432,19349.0
2017-05-18 13:25:00,87.72,87.77,87.72,87.75,43252.0,86.9432,86.9927,86.9432,86.9729,43252.0
2017-05-18 13:30:00,87.75,87.76,87.7,87.75,76241.0,86.9729,86.9828,86.9234,86.9729,76241.0
2017-05-18 13:35:00,87.75,87.85,87.75,87.8,41142.0,86.9729,87.072,86.9729,87.0225,41142.0
2017-05-18 13:40:00,87.81,87.94,87.8,87.8,36360.0,87.0324,87.1612,87.0225,87.0225,36360.0
2017-05-18 13:45:00,87.8,87.88,87.75,87.88,91006.0,87.0225,87.1018,86.9729,87.1018,91006.0
2017-05-18 13:50:00,87.89,88.34,87.89,88.25,142307.0,87.1117,87.5577,87.1117,87.4685,142307.0
2017-05-18 13:55:00,88.24,88.25,87.93,87.94,49741.0,87.4586,87.4685,87.1513,87.1612,49741.0
2017-05-18 14:00:00,87.93,88.05,87.92,87.98,88322.0,87.1513,87.2703,87.1414,87.2009,88322.0
2017-05-18 14:05:00,87.99,88.15,87.94,88.14,69431.0,87.2108,87.3694,87.1612,87.3595,69431.0
2017-05-18 14:10:00,88.13,88.26,88.05,88.19,42133.0,87.3495,87.4784,87.2703,87.409,42133.0
2017-05-18 14:15:00,88.18,88.18,87.9,87.93,52147.0,87.3991,87.3991,87.1216,87.1513,52147.0
2017-05-18 14:20:00,87.91,88.11,87.91,88.0,93262.0,87.1315,87.3297,87.1315,87.2207,93262.0
2017-05-18 14:25:00,88.0,88.16,87.95,88.01,54865.0,87.2207,87.3793,87.1711,87.2306,54865.0
2017-05-18 14:30:00,88.01,88.14,88.0,88.14,73158.0,87.2306,87.3595,87.2207,87.3595,73158.0
2017-05-18 14:35:00,88.14,88.38,88.12,88.34,136078.0,87.3595,87.5973,87.3396,87.5577,136078.0
2017-05-18 14:40:00,88.33,88.4,88.06,88.06,99269.0,87.5478,87.6172,87.2802,87.2802,99269.0
2017-05-18 14:45:00,88.06,88.09,87.89,88.03,112172.0,87.2802,87.3099,87.1117,87.2504,112172.0
2017-05-18 14:50:00,88.01,88.18,87.88,88.15,162850.0,87.2306,87.3991,87.1018,87.3694,162850.0
2017-05-18 14:55:00,88.15,88.17,87.76,87.79,100066.0,87.3694,87.3892,86.9828,87.0126,100066.0
2017-05-18 15:00:00,87.78,87.92,87.76,87.87,88657.0,87.0026,87.1414,86.9828,87.0918,88657.0
2017-05-18 15:05:00,87.89,88.01,87.74,87.75,162870.0,87.1117,87.2306,86.963,86.9729,162870.0
2017-05-18 15:10:00,87.75,87.78,87.63,87.69,167769.0,86.9729,87.0026,86.854,86.9134,167769.0
2017-05-18 15:15:00,87.69,88.02,87.69,87.78,148319.0,86.9134,87.2405,86.9134,87.0026,148319.0
2017-05-18 15:20:00,87.78,87.9,87.76,87.86,71936.0,87.0026,87.1216,86.9828,87.0819,71936.0
2017-05-18 15:25:00,87.87,87.96,87.8,87.94,152365.0,87.0918,87.181,87.0225,87.1612,152365.0
2017-05-18 15:30:00,87.94,87.95,87.81,87.85,92805.0,87.1612,87.1711,87.0324,87.072,92805.0
2017-05-18 15:35:00,87.85,87.85,87.7,87.75,165757.0,87.072,87.072,86.9234,86.9729,165757.0
2017-05-18 15:40:00,87.75,87.87,87.7,87.71,166013.0,86.9729,87.0918,86.9234,86.9333,166013.0
2017-05-18 15:45:00,87.72,88.08,87.71,87.97,163712.0,86.9432,87.3,86.9333,87.191,163712.0
2017-05-18 15:50:00,87.96,88.0,87.84,87.86,242596.0,87.181,87.2207,87.0621,87.0819,242596.0
2017-05-18 15:55:00,87.86,88.03,87.76,87.79,388442.0,87.0819,87.2504,86.9828,87.0126,388442.0
2017-05-19 09:30:00,90.95,91.0,89.45,89.67,897783.0,90.1446,90.1941,88.6579,88.8759,897783.0
2017-05-19 09:35:00,89.64,90.25,89.06,89.3,358209.0,88.8462,89.4508,88.2713,88.5092,358209.0
2017-05-19 09:40:00,89.3,89.9,89.29,89.69,340179.0,88.5092,89.1039,88.4993,88.8957,340179.0
2017-05-19 09:45:00,89.69,89.74,88.81,88.82,267821.0,88.8957,88.9453,88.0235,88.0334,267821.0
2017-05-19 09:50:00,88.84,89.42,88.76,89.15,282880.0,88.0533,88.6281,87.974,88.3605,282880.0
2017-05-19 09:55:00,89.21,89.23,88.64,88.64,258641.0,88.42,88.4398,87.855,87.855,258641.0
2017-05-19 10:00:00,88.66,88.67,88.12,88.34,439898.0,87.8748,87.8848,87.3396,87.5577,439898.0
2017-05-19 10:05:00,88.34,88.58,88.24,88.54,308781.0,87.5577,87.7956,87.4586,87.7559,308781.0
2017-05-19 10:10:00,88.53,88.54,88.08,88.28,313750.0,87.746,87.7559,87.3,87.4982,313750.0
2017-05-19 10:15:00,88.29,88.75,88.24,88.68,402204.0,87.5081,87.9641,87.4586,87.8947,402204.0
2017-05-19 10:20:00,88.68,89.14,88.54,88.94,360369.0,87.8947,88.3506,87.7559,88.1524,360369.0
2017-05-19 10:25:00,88.93,89.18,88.91,89.05,141120.0,88.1425,88.3902,88.1226,88.2614,141120.0
2017-05-19 10:30:00,89.05,89.35,89.03,89.25,168726.0,88.2614,88.5587,88.2416,88.4596,168726.0
2017-05-19 10:35:00,89.24,89.26,88.5,88.53,298035.0,88.4497,88.4695,87.7163,87.746,298035.0
2017-05-19 10:40:00,88.5,88.72,88.45,88.59,226843.0,87.7163,87.9343,87.6667,87.8055,226843.0
2017-05-19 10:45:00,88.6,88.76,88.3,88.56,152707.0,87.8154,87.974,87.518,87.7757,152707.0
2017-05-19 10:50:00,88.56,88.7,88.38,88.39,116882.0,87.7757,87.9145,87.5973,87.6072,116882.0
2017-05-19 10:55:00,88.37,88.75,88.35,88.68,268420.0,87.5874,87.9641,87.5676,87.8947,268420.0
2017-05-19 11:00:00,88.7,88.9,88.63,88.8,142759.0,87.9145,88.1127,87.8451,88.0136,142759.0
2017-05-19 11:05:00,88.76,88.82,88.45,88.5,99982.0,87.974,88.0334,87.6667,87.7163,99982.0
2017-05-19 11:10:00,88.5,89.0,88.5,88.9,106479.0,87.7163,88.2118,87.7163,88.1127,106479.0
2017-05-19 11:15:00,88.88,89.2,88.86,89.05,210934.0,88.0929,88.4101,88.0731,88.2614,210934.0
2017-05-19 11:20:00,89.05,89.05,88.65,88.69,249352.0,88.2614,88.2614,87.8649,87.9046,249352.0
2017-05-19 11:25:00,88.69,88.77,88.26,88.52,157800.0,87.9046,87.9839,87.4784,87.7361,157800.0
2017-05-19 11:30:00,88.51,88.61,88.47,88.55,82199.0,87.7262,87.8253,87.6865,87.7658,82199.0
2017-05-19 11:35:00,88.55,88.75,88.51,88.6,155975.0,87.7658,87.9641,87.7262,87.8154,155975.0
2017-05-19 11:40:00,88.6,88.77,88.51,88.69,112238.0,87.8154,87.9839,87.7262,87.9046,112238.0
2017-05-19 11:45:00,88.72,88.72,88.38,88.56,142891.0,87.9343,87.9343,87.5973,87.7757,142891.0
2017-05-19 11:50:00,88.56,88.74,88.28,88.37,115306.0,87.7757,87.9541,87.4982,87.5874,115306.0
2017-05-19 11:55:00,88.38,88.4,88.12,88.27,167950.0,87.5973,87.6172,87.3396,87.4883,167950.0
2017-05-19 12:00:00,88.31,88.38,88.16,88.34,97380.0,87.5279,87.5973,87.3793,87.5577,97380.0
2017-05-19 12:05:00,88.34,88.52,88.34,88.46,70814.0,87.5577,87.7361,87.5577,87.6766,70814.0
2017-05-19 12:10:00,88.47,88.52,88.33,88.42,77409.0,87.6865,87.7361,87.5478,87.637,77409.0
2017-05-19 12:15:00,88.42,88.55,88.3,88.52,38933.0,87.637,87.7658,87.518,87.7361,38933.0
2017-05-19 12:20:00,88.54,88.57,88.37,88.52,52967.0,87.7559,87.7856,87.5874,87.7361,52967.0
2017-05-19 12:25:00,88.47,88.51,88.3,88.39,49186.0,87.6865,87.7262,87.518,87.6072,49186.0
2017-05-19 12:30:00,88.39,88.41,88.2,88.29,67586.0,87.6072,87.6271,87.4189,87.5081,67586.0
2017-05-19 12:35:00,88.31,88.54,88.3,88.3,64125.0,87.5279,87.7559,87.518,87.518,64125.0
2017-05-19 12:40:00,88.32,88.41,88.27,88.29,37733.0,87.5379,87.6271,87.4883,87.5081,37733.0
2017-05-19 12:45:00,88.29,88.38,88.18,88.18,53469.0,87.5081,87.5973,87.3991,87.3991,53469.0
2017-05-19 12:50:00,88.21,88.4,88.19,88.3,61816.0,87.4288,87.6172,87.409,87.518,61816.0
2017-05-19 12:55:00,88.28,88.34,88.1,88.11,58723.0,87.4982,87.5577,87.3198,87.3297,58723.0
2017-05-19 13:00:00,88.11,88.44,88.11,88.35,39886.0,87.3297,87.6568,87.3297,87.5676,39886.0
2017-05-19 13:05:00,88.34,88.35,88.01,88.12,106949.0,87.5577,87.5676,87.2306,87.3396,106949.0
2017-05-19 13:10:00,88.12,88.15,87.89,87.95,91929.0,87.3396,87.3694,87.1117,87.1711,91929.0
2017-05-19 13:15:00,87.94,88.0,87.8,87.87,124693.0,87.1612,87.2207,87.0225,87.0918,124693.0
2017-05-19 13:20:00,87.86,87.87,87.62,87.7,125964.0,87.0819,87.0918,86.8441,86.9234,125964.0
2017-05-19 13:25:00,87.7,87.86,87.65,87.67,137546.0,86.9234,87.0819,86.8738,86.8936,137546.0
2017-05-19 13:30:00,87.66,87.86,87.66,87.77,132592.0,86.8837,87.0819,86.8837,86.9927,132592.0
2017-05-19 13:35:00,87.74,87.77,87.38,87.39,167616.0,86.963,86.9927,86.6062,86.6161,167616.0
2017-05-19 13:40:00,87.39,87.63,87.3,87.61,202601.0,86.6161,86.854,86.5269,86.8341,202601.0
2017-05-19 13:45:00,87.58,87.75,87.36,87.42,165783.0,86.8044,86.9729,86.5864,86.6458,165783.0
2017-05-19 13:50:00,87.41,87.49,87.08,87.26,214203.0,86.6359,86.7152,86.3088,86.4872,214203.0
2017-05-19 13:55:00,87.27,87.43,87.25,87.28,116842.0,86.4972,86.6557,86.4773,86.5071,116842.0
2017-05-19 14:00:00,87.33,87.36,87.23,87.27,166528.0,86.5566,86.5864,86.4575,86.4972,166528.0
2017-05-19 14:05:00,87.27,87.27,87.02,87.03,152688.0,86.4972,86.4972,86.2494,86.2593,152688.0
2017-05-19 14:10:00,87.03,87.13,87.02,87.08,130265.0,86.2593,86.3584,86.2494,86.3088,130265.0
2017-05-19 14:15:00,87.07,87.2,86.87,86.96,121796.0,86.2989,86.4278,86.1007,86.1899,121796.0
2017-05-19 14:20:00,86.95,86.96,86.44,86.56,297428.0,86.18,86.1899,85.6745,85.7934,297428.0
2017-05-19 14:25:00,86.55,87.0,86.48,86.89,254808.0,85.7835,86.2296,85.7142,86.1205,254808.0
2017-05-19 14:30:00,86.9,87.23,86.89,87.17,145181.0,86.1304,86.4575,86.1205,86.398,145181.0
2017-05-19 14:35:00,87.19,87.35,87.1,87.23,103876.0,86.4179,86.5765,86.3287,86.4575,103876.0
2017-05-19 14:40:00,87.24,87.26,87.05,87.11,83664.0,86.4674,86.4872,86.2791,86.3386,83664.0
2017-05-19 14:45:00,87.11,87.51,87.09,87.48,139696.0,86.3386,86.735,86.3188,86.7053,139696.0
2017-05-19 14:50:00,87.53,87.61,87.42,87.49,166867.0,86.7549,86.8341,86.6458,86.7152,166867.0
2017-05-19 14:55:00,87.48,87.69,87.35,87.69,138711.0,86.7053,86.9134,86.5765,86.9134,138711.0
2017-05-19 15:00:00,87.69,87.86,87.64,87.72,152719.0,86.9134,87.0819,86.8639,86.9432,152719.0
2017-05-19 15:05:00,87.72,87.8,87.46,87.52,165385.0,86.9432,87.0225,86.6855,86.7449,165385.0
2017-05-19 15:10:00,87.52,87.64,87.3,87.61,137962.0,86.7449,86.8639,86.5269,86.8341,137962.0
2017-05-19 15:15:00,87.61,87.67,87.47,87.5,141668.0,86.8341,86.8936,86.6954,86.7251,141668.0
2017-05-19 15:20:00,87.5,87.65,87.46,87.56,122747.0,86.7251,86.8738,86.6855,86.7846,122747.0
2017-05-19 15:25:00,87.55,87.75,87.55,87.7,172610.0,86.7747,86.9729,86.7747,86.9234,172610.0
2017-05-19 15:30:00,87.71,87.71,87.37,87.43,140753.0,86.9333,86.9333,86.5963,86.6557,140753.0
2017-05-19 15:35:00,87.41,87.55,87.35,87.54,161278.0,86.6359,86.7747,86.5765,86.7648,161278.0
2017-05-19 15:40:00,87.55,87.65,87.4,87.41,146525.0,86.7747,86.8738,86.626,86.6359,146525.0
2017-05-19 15:45:00,87.41,87.54,87.31,87.53,226612.0,86.6359,86.7648,86.5368,86.7549,226612.0
2017-05-19 15:50:00,87.54,87.61,87.33,87.35,279908.0,86.7648,86.8341,86.5566,86.5765,279908.0
2017-05-19 15:55:00,87.36,87.41,87.27,87.4,450922.0,86.5864,86.6359,86.4972,86.626,450922.0
2017-05-22 09:30:00,87.54,87.81,87.18,87.56,177304.0,86.7648,87.0324,86.408,86.7846,177304.0
2017-05-22 09:35:00,87.51,87.74,87.51,87.64,39839.0,86.735,86.963,86.735,86.8639,39839.0
2017-05-22 09:40:00,87.65,87.7,87.13,87.13,161084.0,86.8738,86.9234,86.3584,86.3584,161084.0
2017-05-22 09:45:00,87.15,87.35,87.1,87.17,126781.0,86.3782,86.5765,86.3287,86.398,126781.0
2017-05-22 09:50:00,87.17,87.18,86.87,87.0,146475.0,86.398,86.408,86.1007,86.2296,146475.0
2017-05-22 09:55:00,87.0,87.25,86.93,87.22,93878.0,86.2296,86.4773,86.1602,86.4476,93878.0
2017-05-22 10:00:00,87.21,87.43,87.19,87.34,138533.0,86.4377,86.6557,86.4179,86.5665,138533.0
2017-05-22 10:05:00,87.35,87.48,87.32,87.4,159276.0,86.5765,86.7053,86.5467,86.626,159276.0
2017-05-22 10:10:00,87.39,87.52,87.38,87.49,90967.0,86.6161,86.7449,86.6062,86.7152,90967.0
2017-05-22 10:15:00,87.48,87.87,87.48,87.78,121992.0,86.7053,87.0918,86.7053,87.0026,121992.0
2017-05-22 10:20:00,87.82,87.94,87.69,87.91,129976.0,87.0423,87.1612,86.9134,87.1315,129976.0
2017-05-22 10:25:00,87.9,88.01,87.8,88.01,77623.0,87.1216,87.2306,87.0225,87.2306,77623.0
2017-05-22 10:30:00,88.03,88.1,87.99,88.06,110214.0,87.2504,87.3198,87.2108,87.2802,110214.0
2017-05-22 10:35:00,88.06,88.19,88.02,88.19,80826.0,87.2802,87.409,87.2405,87.409,80826.0
2017-05-22 10:40:00,88.17,88.27,88.16,88.21,73226.0,87.3892,87.4883,87.3793,87.4288,73226.0
2017-05-22 10:45:00,88.23,88.38,88.22,88.34,84017.0,87.4487,87.5973,87.4387,87.5577,84017.0
2017-05-22 10:50:00,88.34,88.39,88.24,88.34,60379.0,87.5577,87.6072,87.4586,87.5577,60379.0
2017-05-22 10:55:00,88.34,88.49,88.31,88.35,52969.0,87.5577,87.7064,87.5279,87.5676,52969.0
2017-05-22 11:00:00,88.34,88.48,88.27,88.48,93246.0,87.5577,87.6964,87.4883,87.6964,93246.0
2017-05-22 11:05:00,88.48,88.61,88.47,88.54,77228.0,87.6964,87.8253,87.6865,87.7559,77228.0
2017-05-22 11:10:00,88.53,88.57,88.45,88.54,36409.0,87.746,87.7856,87.6667,87.7559,36409.0
2017-05-22 11:15:00,88.54,88.72,88.48,88.67,75451.0,87.7559,87.9343,87.6964,87.8848,75451.0
2017-05-22 11:20:00,88.68,88.72,88.56,88.61,32059.0,87.8947,87.9343,87.7757,87.8253,32059.0
2017-05-22 11:25:00,88.6,88.69,88.55,88.67,58642.0,87.8154,87.9046,87.7658,87.8848,58642.0
2017-05-22 11:30:00,88.67,88.84,88.65,88.8,81780.0,87.8848,88.0533,87.8649,88.0136,81780.0
2017-05-22 11:35:00,88.8,88.87,88.76,88.82,64066.0,88.0136,88.083,87.974,88.0334,64066.0
2017-05-22 11:40:00,88.82,89.0,88.79,88.94,86033.0,88.0334,88.2118,88.0037,88.1524,86033.0
2017-05-22 11:45:00,88.94,89.0,88.91,88.97,90809.0,88.1524,88.2118,88.1226,88.1821,90809.0
2017-05-22 11:50:00,88.97,89.0,88.87,88.88,62721.0,88.1821,88.2118,88.083,88.0929,62721.0
2017-05-22 11:55:00,88.88,89.01,88.88,88.94,54340.0,88.0929,88.2218,88.0929,88.1524,54340.0
2017-05-22 12:00:00,88.95,88.96,88.82,88.83,55166.0,88.1623,88.1722,88.0334,88.0433,55166.0
2017-05-22 12:05:00,88.83,88.89,88.78,88.81,38338.0,88.0433,88.1028,87.9938,88.0235,38338.0
2017-05-22 12:10:00,88.8,88.92,88.77,88.9,64786.0,88.0136,88.1325,87.9839,88.1127,64786.0
2017-05-22 12:15:00,88.9,88.99,88.89,88.96,43191.0,88.1127,88.2019,88.1028,88.1722,43191.0
2017-05-22 12:20:00,88.96,88.99,88.85,88.88,31710.0,88.1722,88.2019,88.0632,88.0929,31710.0
2017-05-22 12:25:00,88.88,88.96,88.87,88.89,41497.0,88.0929,88.1722,88.083,88.1028,41497.0
2017-05-22 12:30:00,88.9,88.91,88.82,88.88,38040.0,88.1127,88.1226,88.0334,88.0929,38040.0
2017-05-22 12:35:00,88.88,88.9,88.82,88.86,43568.0,88.0929,88.1127,88.0334,88.0731,43568.0
2017-05-22 12:40:00,88.86,88.87,88.66,88.7,53312.0,88.0731,88.083,87.8748,87.9145,53312.0
2017-05-22 12:45:00,88.7,88.83,88.69,88.82,25558.0,87.9145,88.0433,87.9046,88.0334,25558.0
2017-05-22 12:50:00,88.82,88.84,88.74,88.75,14977.0,88.0334,88.0533,87.9541,87.9641,14977.0
2017-05-22 12:55:00,88.74,88.76,88.66,88.7,19938.0,87.9541,87.974,87.8748,87.9145,19938.0
2017-05-22 13:00:00,88.71,88.75,88.64,88.65,14839.0,87.9244,87.9641,87.855,87.8649,14839.0
2017-05-22 13:05:00,88.65,88.71,88.6,88.69,28802.0,87.8649,87.9244,87.8154,87.9046,28802.0
2017-05-22 13:10:00,88.69,88.72,88.63,88.63,36767.0,87.9046,87.9343,87.8451,87.8451,36767.0
2017-05-22 13:15:00,88.63,88.69,88.61,88.62,27644.0,87.8451,87.9046,87.8253,87.8352,27644.0
2017-05-22 13:20:00,88.62,88.65,88.57,88.61,44091.0,87.8352,87.8649,87.7856,87.8253,44091.0
2017-05-22 13:25:00,88.63,88.65,88.58,88.62,24014.0,87.8451,87.8649,87.7956,87.8352,24014.0
2017-05-22 13:30:00,88.63,88.68,88.58,88.62,31570.0,87.8451,87.8947,87.7956,87.8352,31570.0
2017-05-22 13:35:00,88.62,88.66,88.6,88.66,25237.0,87.8352,87.8748,87.8154,87.8748,25237.0
2017-05-22 13:40:00,88.65,88.74,88.55,88.68,74227.0,87.8649,87.9541,87.7658,87.8947,74227.0
2017-05-22 13:45:00,88.69,88.78,88.67,88.77,22554.0,87.9046,87.9938,87.8848,87.9839,22554.0
2017-05-22 13:50:00,88.76,88.9,88.76,88.88,65770.0,87.974,88.1127,87.974,88.0929,65770.0
2017-05-22 13:55:00,88.87,88.9,88.81,88.84,38612.0,88.083,88.1127,88.0235,88.0533,38612.0
2017-05-22 14:00:00,88.84,88.87,88.76,88.84,43857.0,88.0533,88.083,87.974,88.0533,43857.0
2017-05-22 14:05:00,88.83,88.91,88.81,88.88,32762.0,88.0433,88.1226,88.0235,88.0929,32762.0
2017-05-22 14:10:00,88.87,88.94,88.84,88.93,31236.0,88.083,88.1524,88.0533,88.1425,31236.0
2017-05-22 14:15:00,88.94,88.97,88.87,88.88,63474.0,88.1524,88.1821,88.083,88.0929,63474.0
2017-05-22 14:20:00,88.88,88.91,88.84,88.86,26219.0,88.0929,88.1226,88.0533,88.0731,26219.0
2017-05-22 14:25:00,88.86,88.91,88.85,88.88,48536.0,88.0731,88.1226,88.0632,88.0929,48536.0
2017-05-22 14:30:00,88.88,88.91,88.85,88.9,22358.0,88.0929,88.1226,88.0632,88.1127,22358.0
2017-05-22 14:35:00,88.89,88.94,88.86,88.91,35008.0,88.1028,88.1524,88.0731,88.1226,35008.0
2017-05-22 14:40:00,88.91,88.97,88.91,88.97,22266.0,88.1226,88.1821,88.1226,88.1821,22266.0
2017-05-22 14:45:00,88.97,88.98,88.87,88.9,54418.0,88.1821,88.192,88.083,88.1127,54418.0
2017-05-22 14:50:00,88.9,88.97,88.87,88.96,39778.0,88.1127,88.1821,88.083,88.1722,39778.0
2017-05-22 14:55:00,88.98,88.99,88.87,88.88,42034.0,88.192,88.2019,88.083,88.0929,42034.0
2017-05-22 15:00:00,88.87,88.9,88.77,88.81,75250.0,88.083,88.1127,87.9839,88.0235,75250.0
2017-05-22 15:05:00,88.82,88.93,88.81,88.88,46518.0,88.0334,88.1425,88.0235,88.0929,46518.0
2017-05-22 15:10:00,88.88,88.93,88.83,88.93,44883.0,88.0929,88.1425,88.0433,88.1425,44883.0
2017-05-22 15:15:00,88.93,88.96,88.89,88.89,56101.0,88.1425,88.1722,88.1028,88.1028,56101.0
2017-05-22 15:20:00,88.89,88.93,88.86,88.9,38398.0,88.1028,88.1425,88.0731,88.1127,38398.0
2017-05-22 15:25:00,88.9,88.92,88.85,88.89,37557.0,88.1127,88.1325,88.0632,88.1028,37557.0
2017-05-22 15:30:00,88.89,88.92,88.86,88.91,47879.0,88.1028,88.1325,88.0731,88.1226,47879.0
2017-05-22 15:35:00,88.91,89.0,88.89,88.95,84640.0,88.1226,88.2118,88.1028,88.1623,84640.0
2017-05-22 15:40:00,88.95,89.0,88.91,88.91,81578.0,88.1623,88.2118,88.1226,88.1226,81578.0
2017-05-22 15:45:00,88.9,89.04,88.88,88.95,143731.0,88.1127,88.2515,88.0929,88.1623,143731.0
2017-05-22 15:50:00,88.96,89.05,88.88,88.88,173262.0,88.1722,88.2614,88.0929,88.0929,173262.0
2017-05-22 15:55:00,88.88,88.95,88.86,88.93,248805.0,88.0929,88.1623,88.0731,88.1425,248805.0
2017-05-23 09:30:00,88.69,89.2,88.68,89.16,189678.0,87.9046,88.4101,87.8947,88.3704,189678.0
2017-05-23 09:35:00,89.16,89.25,88.87,89.13,90568.0,88.3704,88.4596,88.083,88.3407,90568.0
2017-05-23 09:40:00,89.13,89.17,88.97,88.97,59214.0,88.3407,88.3803,88.1821,88.1821,59214.0
2017-05-23 09:45:00,88.98,89.0,88.64,88.76,66824.0,88.192,88.2118,87.855,87.974,66824.0
2017-05-23 09:50:00,88.75,88.77,88.29,88.39,134139.0,87.9641,87.9839,87.5081,87.6072,134139.0
2017-05-23 09:55:00,88.4,88.5,88.36,88.43,74716.0,87.6172,87.7163,87.5775,87.6469,74716.0
2017-05-23 10:00:00,88.4,88.73,88.29,88.62,77991.0,87.6172,87.9442,87.5081,87.8352,77991.0
2017-05-23 10:05:00,88.63,88.65,88.47,88.62,78528.0,87.8451,87.8649,87.6865,87.8352,78528.0
2017-05-23 10:10:00,88.62,88.65,88.49,88.64,49669.0,87.8352,87.8649,87.7064,87.855,49669.0
2017-05-23 10:15:00,88.64,88.71,88.55,88.6,82709.0,87.855,87.9244,87.7658,87.8154,82709.0
2017-05-23 10:20:00,88.6,88.93,88.6,88.85,65295.0,87.8154,88.1425,87.8154,88.0632,65295.0
2017-05-23 10:25:00,88.84,88.93,88.79,88.84,88494.0,88.0533,88.1425,88.0037,88.0533,88494.0
2017-05-23 10:30:00,88.84,88.97,88.83,88.88,76275.0,88.0533,88.1821,88.0433,88.0929,76275.0
2017-05-23 10:35:00,88.88,88.93,88.81,88.84,54158.0,88.0929,88.1425,88.0235,88.0533,54158.0
2017-05-23 10:40:00,88.84,88.88,88.82,88.86,52548.0,88.0533,88.0929,88.0334,88.0731,52548.0
2017-05-23 10:45:00,88.86,88.88,88.78,88.83,33118.0,88.0731,88.0929,87.9938,88.0433,33118.0
2017-05-23 10:50:00,88.82,88.88,88.8,88.82,30824.0,88.0334,88.0929,88.0136,88.0334,30824.0
2017-05-23 10:55:00,88.81,88.91,88.81,88.91,36605.0,88.0235,88.1226,88.0235,88.1226,36605.0
2017-05-23 11:00:00,88.91,88.95,88.83,88.84,37505.0,88.1226,88.1623,88.0433,88.0533,37505.0
2017-05-23 11:05:00,88.83,88.88,88.81,88.86,23854.0,88.0433,88.0929,88.0235,88.0731,23854.0
2017-05-23 11:10:00,88.87,88.93,88.84,88.87,50829.0,88.083,88.1425,88.0533,88.083,50829.0
2017-05-23 11:15:00,88.88,88.88,88.78,88.79,63817.0,88.0929,88.0929,87.9938,88.0037,63817.0
2017-05-23 11:20:00,88.78,88.89,88.77,88.89,40459.0,87.9938,88.1028,87.9839,88.1028,40459.0
2017-05-23 11:25:00,88.89,88.89,88.81,88.84,45650.0,88.1028,88.1028,88.0235,88.0533,45650.0
2017-05-23 11:30:00,88.85,88.88,88.8,88.85,32245.0,88.0632,88.0929,88.0136,88.0632,32245.0
2017-05-23 11:35:00,88.84,88.85,88.78,88.82,26215.0,88.0533,88.0632,87.9938,88.0334,26215.0
2017-05-23 11:40:00,88.82,88.88,88.79,88.88,32247.0,88.0334,88.0929,88.0037,88.0929,32247.0
2017-05-23 11:45:00,88.89,88.99,88.88,88.95,33164.0,88.1028,88.2019,88.0929,88.1623,33164.0
2017-05-23 11:50:00,88.94,88.97,88.83,88.85,38323.0,88.1524,88.1821,88.0433,88.0632,38323.0
2017-05-23 11:55:00,88.86,88.87,88.78,88.83,36748.0,88.0731,88.083,87.9938,88.0433,36748.0
2017-05-23 12:00:00,88.83,88.83,88.69,88.71,23006.0,88.0433,88.0433,87.9046,87.9244,23006.0
2017-05-23 12:05:00,88.69,88.73,88.67,88.73,25320.0,87.9046,87.9442,87.8848,87.9442,25320.0
2017-05-23 12:10:00,88.73,88.74,88.67,88.72,33111.0,87.9442,87.9541,87.8848,87.9343,33111.0
2017-05-23 12:15:00,88.73,88.73,88.67,88.7,26650.0,87.9442,87.9442,87.8848,87.9145,26650.0
2017-05-23 12:20:00,88.7,88.73,88.64,88.68,34165.0,87.9145,87.9442,87.855,87.8947,34165.0
2017-05-23 12:25:00,88.68,88.68,88.56,88.56,37786.0,87.8947,87.8947,87.7757,87.7757,37786.0
2017-05-23 12:30:00,88.56,88.57,88.39,88.47,42908.0,87.7757,87.7856,87.6072,87.6865,42908.0
2017-05-23 12:35:00,88.45,88.53,88.44,88.52,24222.0,87.6667,87.746,87.6568,87.7361,24222.0
2017-05-23 12:40:00,88.5,88.51,88.43,88.5,23989.0,87.7163,87.7262,87.6469,87.7163,23989.0
2017-05-23 12:45:00,88.51,88.56,88.49,88.5,41677.0,87.7262,87.7757,87.7064,87.7163,41677.0
2017-05-23 12:50:00,88.49,88.49,88.34,88.35,37183.0,87.7064,87.7064,87.5577,87.5676,37183.0
2017-05-23 12:55:00,88.36,88.37,88.26,88.26,34823.0,87.5775,87.5874,87.4784,87.4784,34823.0
2017-05-23 13:00:00,88.26,88.34,88.26,88.32,53024.0,87.4784,87.5577,87.4784,87.5379,53024.0
2017-05-23 13:05:00,88.31,88.32,88.26,88.29,25657.0,87.5279,87.5379,87.4784,87.5081,25657.0
2017-05-23 13:10:00,88.29,88.4,88.29,88.32,29185.0,87.5081,87.6172,87.5081,87.5379,29185.0
2017-05-23 13:15:00,88.33,88.36,88.29,88.34,39698.0,87.5478,87.5775,87.5081,87.5577,39698.0
2017-05-23 13:20:00,88.34,88.35,88.27,88.31,42192.0,87.5577,87.5676,87.4883,87.5279,42192.0
2017-05-23 13:25:00,88.31,88.33,88.27,88.31,21460.0,87.5279,87.5478,87.4883,87.5279,21460.0
2017-05-23 13:30:00,88.31,88.32,88.22,88.24,21661.0,87.5279,87.5379,87.4387,87.4586,21661.0
2017-05-23 13:35:00,88.24,88.32,88.24,88.28,24139.0,87.4586,87.5379,87.4586,87.4982,24139.0
2017-05-23 13:40:00,88.28,88.28,88.16,88.22,20564.0,87.4982,87.4982,87.3793,87.4387,20564.0
2017-05-23 13:45:00,88.22,88.25,88.17,88.21,41449.0,87.4387,87.4685,87.3892,87.4288,41449.0
2017-05-23 13:50:00,88.2,88.32,88.2,88.29,20022.0,87.4189,87.5379,87.4189,87.5081,20022.0
2017-05-23 13:55:00,88.3,88.35,88.22,88.34,23833.0,87.518,87.5676,87.4387,87.5577,23833.0
2017-05-23 14:00:00,88.34,88.35,88.29,88.34,84524.0,87.5577,87.5676,87.5081,87.5577,84524.0
2017-05-23 14:05:00,88.35,88.44,88.35,88.4,23705.0,87.5676,87.6568,87.5676,87.6172,23705.0
2017-05-23 14:10:00,88.4,88.47,88.4,88.47,27463.0,87.6172,87.6865,87.6172,87.6865,27463.0
2017-05-23 14:15:00,88.47,88.5,88.4,88.41,26716.0,87.6865,87.7163,87.6172,87.6271,26716.0
2017-05-23 14:20:00,88.4,88.49,88.23,88.36,108196.0,87.6172,87.7064,87.4487,87.5775,108196.0
2017-05-23 14:25:00,88.37,88.49,88.37,88.45,25086.0,87.5874,87.7064,87.5874,87.6667,25086.0
2017-05-23 14:30:00,88.44,88.53,88.44,88.53,32130.0,87.6568,87.746,87.6568,87.746,32130.0
2017-05-23 14:35:00,88.53,88.62,88.49,88.56,37268.0,87.746,87.8352,87.7064,87.7757,37268.0
2017-05-23 14:40:00,88.57,88.61,88.53,88.55,37958.0,87.7856,87.8253,87.746,87.7658,37958.0
2017-05-23 14:45:00,88.55,88.59,88.51,88.55,47747.0,87.7658,87.8055,87.7262,87.7658,47747.0
2017-05-23 14:50:00,88.54,88.54,88.47,88.52,23772.0,87.7559,87.7559,87.6865,87.7361,23772.0
2017-05-23 14:55:00,88.51,88.52,88.44,88.51,32057.0,87.7262,87.7361,87.6568,87.7262,32057.0
2017-05-23 15:00:00,88.51,88.55,88.48,88.54,27255.0,87.7262,87.7658,87.6964,87.7559,27255.0
2017-05-23 15:05:00,88.55,88.64,88.54,88.61,43136.0,87.7658,87.855,87.7559,87.8253,43136.0
2017-05-23 15:10:00,88.61,88.61,88.54,88.57,22701.0,87.8253,87.8253,87.7559,87.7856,22701.0
2017-05-23 15:15:00,88.57,88.59,88.51,88.54,24444.0,87.7856,87.8055,87.7262,87.7559,24444.0
2017-05-23 15:20:00,88.54,88.54,88.49,88.5,38551.0,87.7559,87.7559,87.7064,87.7163,38551.0
2017-05-23 15:25:00,88.5,88.51,88.42,88.43,39473.0,87.7163,87.7262,87.637,87.6469,39473.0
2017-05-23 15:30:00,88.44,88.47,88.39,88.47,39776.0,87.6568,87.6865,87.6072,87.6865,39776.0
2017-05-23 15:35:00,88.47,88.52,88.42,88.5,37187.0,87.6865,87.7361,87.637,87.7163,37187.0
2017-05-23 15:40:00,88.5,88.53,88.46,88.5,42879.0,87.7163,87.746,87.6766,87.7163,42879.0
2017-05-23 15:45:00,88.5,88.53,88.45,88.46,66209.0,87.7163,87.746,87.6667,87.6766,66209.0
2017-05-23 15:50:00,88.47,88.59,88.47,88.52,78172.0,87.6865,87.8055,87.6865,87.7361,78172.0
2017-05-23 15:55:00,88.52,88.54,88.45,88.49,149483.0,87.7361,87.7559,87.6667,87.7064,149483.0
2017-05-24 09:30:00,88.43,88.61,88.33,88.59,190399.0,87.6469,87.8253,87.5478,87.8055,190399.0
2017-05-24 09:35:00,88.58,88.6,88.45,88.57,91426.0,87.7956,87.8154,87.6667,87.7856,91426.0
2017-05-24 09:40:00,88.58,88.68,88.52,88.57,42684.0,87.7956,87.8947,87.7361,87.7856,42684.0
2017-05-24 09:45:00,88.58,88.87,88.57,88.86,24735.0,87.7956,88.083,87.7856,88.0731,24735.0
2017-05-24 09:50:00,88.86,88.95,88.76,88.95,38025.0,88.0731,88.1623,87.974,88.1623,38025.0
2017-05-24 09:55:00,88.95,89.09,88.82,88.84,131559.0,88.1623,88.301,88.0334,88.0533,131559.0
2017-05-24 10:00:00,88.84,88.89,88.67,88.73,36704.0,88.0533,88.1028,87.8848,87.9442,36704.0
2017-05-24 10:05:00,88.74,88.9,88.7,88.87,57122.0,87.9541,88.1127,87.9145,88.083,57122.0
2017-05-24 10:10:00,88.86,88.94,88.83,88.91,71782.0,88.0731,88.1524,88.0433,88.1226,71782.0
2017-05-24 10:15:00,88.9,89.18,88.9,89.18,49083.0,88.1127,88.3902,88.1127,88.3902,49083.0
2017-05-24 10:20:00,89.17,89.24,89.11,89.22,57854.0,88.3803,88.4497,88.3209,88.4299,57854.0
2017-05-24 10:25:00,89.22,89.28,89.18,89.23,63685.0,88.4299,88.4894,88.3902,88.4398,63685.0
2017-05-24 10:30:00,89.24,89.26,89.04,89.06,37345.0,88.4497,88.4695,88.2515,88.2713,37345.0
2017-05-24 10:35:00,89.05,89.06,88.91,89.03,38144.0,88.2614,88.2713,88.1226,88.2416,38144.0
2017-05-24 10:40:00,89.04,89.14,89.02,89.04,53344.0,88.2515,88.3506,88.2317,88.2515,53344.0
2017-05-24 10:45:00,89.05,89.1,89.0,89.06,36258.0,88.2614,88.311,88.2118,88.2713,36258.0
2017-05-24 10:50:00,89.06,89.06,89.0,89.03,27299.0,88.2713,88.2713,88.2118,88.2416,27299.0
2017-05-24 10:55:00,89.04,89.09,89.0,89.05,22991.0,88.2515,88.301,88.2118,88.2614,22991.0
2017-05-24 11:00:00,89.05,89.06,89.0,89.02,44539.0,88.2614,88.2713,88.2118,88.2317,44539.0
2017-05-24 11:05:00,89.01,89.05,88.99,89.01,46759.0,88.2218,88.2614,88.2019,88.2218,46759.0
2017-05-24 11:10:00,89.01,89.06,89.0,89.02,17594.0,88.2218,88.2713,88.2118,88.2317,17594.0
2017-05-24 11:15:00,89.03,89.1,89.02,89.1,73508.0,88.2416,88.311,88.2317,88.311,73508.0
2017-05-24 11:20:00,89.09,89.14,89.07,89.12,28568.0,88.301,88.3506,88.2812,88.3308,28568.0
2017-05-24 11:25:00,89.13,89.18,89.12,89.16,24239.0,88.3407,88.3902,88.3308,88.3704,24239.0
2017-05-24 11:30:00,89.16,89.2,89.09,89.09,17785.0,88.3704,88.4101,88.301,88.301,17785.0
2017-05-24 11:35:00,89.09,89.14,89.09,89.11,26055.0,88.301,88.3506,88.301,88.3209,26055.0
2017-05-24 11:40:00,89.12,89.16,89.08,89.09,26900.0,88.3308,88.3704,88.2911,88.301,26900.0
2017-05-24 11:45:00,89.08,89.13,89.08,89.13,13865.0,88.2911,88.3407,88.2911,88.3407,13865.0
2017-05-24 11:50:00,89.13,89.13,89.04,89.09,32674.0,88.3407,88.3407,88.2515,88.301,32674.0
2017-05-24 11:55:00,89.09,89.09,89.0,89.01,23649.0,88.301,88.301,88.2118,88.2218,23649.0
2017-05-24 12:00:00,89.0,89.08,89.0,89.03,13883.0,88.2118,88.2911,88.2118,88.2416,13883.0
2017-05-24 12:05:00,89.03,89.12,89.03,89.07,32015.0,88.2416,88.3308,88.2416,88.2812,32015.0
2017-05-24 12:10:00,89.08,89.1,89.06,89.09,12451.0,88.2911,88.311,88.2713,88.301,12451.0
2017-05-24 12:15:00,89.09,89.16,89.08,89.15,35434.0,88.301,88.3704,88.2911,88.3605,35434.0
2017-05-24 12:20:00,89.14,89.23,89.14,89.22,63288.0,88.3506,88.4398,88.3506,88.4299,63288.0
2017-05-24 12:25:00,89.22,89.46,89.21,89.4,98365.0,88.4299,88.6678,88.42,88.6083,98365.0
2017-05-24 12:30:00,89.39,89.41,89.29,89.32,46963.0,88.5984,88.6182,88.4993,88.529,46963.0
2017-05-24 12:35:00,89.31,89.42,89.3,89.42,17147.0,88.5191,88.6281,88.5092,88.6281,17147.0
2017-05-24 12:40:00,89.43,89.46,89.37,89.42,30878.0,88.638,88.6678,88.5786,88.6281,30878.0
2017-05-24 12:45:00,89.42,89.43,89.37,89.38,44158.0,88.6281,88.638,88.5786,88.5885,44158.0
2017-05-24 12:50:00,89.38,89.39,89.31,89.31,14723.0,88.5885,88.5984,88.5191,88.5191,14723.0
2017-05-24 12:55:00,89.31,89.4,89.31,89.38,15803.0,88.5191,88.6083,88.5191,88.5885,15803.0
2017-05-24 13:00:00,89.37,89.38,89.32,89.34,25448.0,88.5786,88.5885,88.529,88.5488,25448.0
2017-05-24 13:05:00,89.34,89.44,89.32,89.43,26761.0,88.5488,88.6479,88.529,88.638,26761.0
2017-05-24 13:10:00,89.43,89.53,89.42,89.53,38804.0,88.638,88.7371,88.6281,88.7371,38804.0
2017-05-24 13:15:00,89.53,89.59,89.5,89.59,59622.0,88.7371,88.7966,88.7074,88.7966,59622.0
2017-05-24 13:20:00,89.59,89.6,89.5,89.54,39828.0,88.7966,88.8065,88.7074,88.7471,39828.0
2017-05-24 13:25:00,89.54,89.55,89.47,89.48,44816.0,88.7471,88.757,88.6777,88.6876,44816.0
2017-05-24 13:30:00,89.48,89.49,89.4,89.45,35990.0,88.6876,88.6975,88.6083,88.6579,35990.0
2017-05-24 13:35:00,89.45,89.47,89.44,89.47,18266.0,88.6579,88.6777,88.6479,88.6777,18266.0
2017-05-24 13:40:00,89.47,89.47,89.38,89.39,54526.0,88.6777,88.6777,88.5885,88.5984,54526.0
2017-05-24 13:45:00,89.38,89.4,89.32,89.37,28229.0,88.5885,88.6083,88.529,88.5786,28229.0
2017-05-24 13:50:00,89.37,89.37,89.34,89.36,28188.0,88.5786,88.5786,88.5488,88.5687,28188.0
2017-05-24 13:55:00,89.36,89.4,89.26,89.27,59886.0,88.5687,88.6083,88.4695,88.4794,59886.0
2017-05-24 14:00:00,89.27,89.3,89.15,89.2,46228.0,88.4794,88.5092,88.3605,88.4101,46228.0
2017-05-24 14:05:00,89.2,89.26,89.15,89.25,28711.0,88.4101,88.4695,88.3605,88.4596,28711.0
2017-05-24 14:10:00,89.24,89.34,89.23,89.32,60202.0,88.4497,88.5488,88.4398,88.529,60202.0
2017-05-24 14:15:00,89.31,89.39,89.3,89.36,30298.0,88.5191,88.5984,88.5092,88.5687,30298.0
2017-05-24 14:20:00,89.37,89.4,89.34,89.36,23557.0,88.5786,88.6083,88.5488,88.5687,23557.0
2017-05-24 14:25:00,89.36,89.37,89.32,89.35,25592.0,88.5687,88.5786,88.529,88.5587,25592.0
2017-05-24 14:30:00,89.34,89.35,89.3,89.34,20838.0,88.5488,88.5587,88.5092,88.5488,20838.0
2017-05-24 14:35:00,89.34,89.37,89.33,89.36,18186.0,88.5488,88.5786,88.5389,88.5687,18186.0
2017-05-24 14:40:00,89.36,89.43,89.34,89.41,26898.0,88.5687,88.638,88.5488,88.6182,26898.0
2017-05-24 14:45:00,89.41,89.45,89.39,89.42,53403.0,88.6182,88.6579,88.5984,88.6281,53403.0
2017-05-24 14:50:00,89.41,89.44,89.39,89.41,18225.0,88.6182,88.6479,88.5984,88.6182,18225.0
2017-05-24 14:55:00,89.41,89.43,89.37,89.41,30068.0,88.6182,88.638,88.5786,88.6182,30068.0
2017-05-24 15:00:00,89.41,89.47,89.38,89.43,82935.0,88.6182,88.6777,88.5885,88.638,82935.0
2017-05-24 15:05:00,89.43,89.53,89.42,89.53,87098.0,88.638,88.7371,88.6281,88.7371,87098.0
2017-05-24 15:10:00,89.53,89.61,89.52,89.54,98443.0,88.7371,88.8164,88.7272,88.7471,98443.0
2017-05-24 15:15:00,89.55,89.58,89.54,89.56,100418.0,88.757,88.7867,88.7471,88.7669,100418.0
2017-05-24 15:20:00,89.56,89.6,89.56,89.57,58878.0,88.7669,88.8065,88.7669,88.7768,58878.0
2017-05-24 15:25:00,89.58,89.58,89.52,89.52,60909.0,88.7867,88.7867,88.7272,88.7272,60909.0
2017-05-24 15:30:00,89.53,89.54,89.47,89.48,53069.0,88.7371,88.7471,88.6777,88.6876,53069.0
2017-05-24 15:35:00,89.49,89.54,89.48,89.54,67162.0,88.6975,88.7471,88.6876,88.7471,67162.0
2017-05-24 15:40:00,89.54,89.57,89.52,89.56,62784.0,88.7471,88.7768,88.7272,88.7669,62784.0
2017-05-24 15:45:00,89.55,89.64,89.54,89.64,84252.0,88.757,88.8462,88.7471,88.8462,84252.0
2017-05-24 15:50:00,89.64,89.69,89.62,89.68,104265.0,88.8462,88.8957,88.8263,88.8858,104265.0
2017-05-24 15:55:00,89.67,89.72,89.59,89.59,359051.0,88.8759,88.9255,88.7966,88.7966,359051.0
2017-05-25 09:30:00,90.04,90.45,89.91,90.29,268494.0,89.2426,89.649,89.1138,89.4904,268494.0
2017-05-25 09:35:00,90.27,90.5,90.21,90.44,108116.0,89.4706,89.6986,89.4111,89.6391,108116.0
2017-05-25 09:40:00,90.45,90.69,90.42,90.59,138869.0,89.649,89.8869,89.6193,89.7878,138869.0
2017-05-25 09:45:00,90.58,90.78,90.51,90.65,121188.0,89.7778,89.9761,89.7085,89.8472,121188.0
2017-05-25 09:50:00,90.63,90.7,90.37,90.45,163059.0,89.8274,89.8968,89.5697,89.649,163059.0
2017-05-25 09:55:00,90.46,90.68,90.42,90.53,88199.0,89.6589,89.877,89.6193,89.7283,88199.0
2017-05-25 10:00:00,90.53,90.6,90.51,90.56,52319.0,89.7283,89.7977,89.7085,89.758,52319.0
2017-05-25 10:05:00,90.56,90.83,90.56,90.77,101131.0,89.758,90.0256,89.758,89.9662,101131.0
2017-05-25 10:10:00,90.78,90.87,90.76,90.84,46745.0,89.9761,90.0653,89.9563,90.0355,46745.0
2017-05-25 10:15:00,90.84,90.85,90.78,90.79,45986.0,90.0355,90.0455,89.9761,89.986,45986.0
2017-05-25 10:20:00,90.79,90.8,90.63,90.65,77333.0,89.986,89.9959,89.8274,89.8472,77333.0
2017-05-25 10:25:00,90.65,90.7,90.58,90.62,75328.0,89.8472,89.8968,89.7778,89.8175,75328.0
2017-05-25 10:30:00,90.63,90.85,90.62,90.83,36613.0,89.8274,90.0455,89.8175,90.0256,36613.0
2017-05-25 10:35:00,90.84,90.87,90.81,90.85,29391.0,90.0355,90.0653,90.0058,90.0455,29391.0
2017-05-25 10:40:00,90.85,90.88,90.79,90.84,23074.0,90.0455,90.0752,89.986,90.0355,23074.0
2017-05-25 10:45:00,90.85,90.88,90.78,90.82,17802.0,90.0455,90.0752,89.9761,90.0157,17802.0
2017-05-25 10:50:00,90.82,90.97,90.77,90.97,64591.0,90.0157,90.1644,89.9662,90.1644,64591.0
2017-05-25 10:55:00,90.97,90.99,90.95,90.97,33725.0,90.1644,90.1842,90.1446,90.1644,33725.0
2017-05-25 11:00:00,90.97,90.99,90.89,90.89,114195.0,90.1644,90.1842,90.0851,90.0851,114195.0
2017-05-25 11:05:00,90.88,90.97,90.8,90.95,39865.0,90.0752,90.1644,89.9959,90.1446,39865.0
2017-05-25 11:10:00,90.96,91.06,90.94,91.06,105670.0,90.1545,90.2536,90.1347,90.2536,105670.0
2017-05-25 11:15:00,91.06,91.15,91.06,91.15,56617.0,90.2536,90.3428,90.2536,90.3428,56617.0
2017-05-25 11:20:00,91.14,91.19,91.04,91.16,70222.0,90.3329,90.3824,90.2338,90.3527,70222.0
2017-05-25 11:25:00,91.16,91.2,91.1,91.16,45171.0,90.3527,90.3924,90.2932,90.3527,45171.0
2017-05-25 11:30:00,91.17,91.29,91.16,91.28,77343.0,90.3626,90.4816,90.3527,90.4716,77343.0
2017-05-25 11:35:00,91.27,91.32,91.22,91.24,182209.0,90.4617,90.5113,90.4122,90.432,182209.0
2017-05-25 11:40:00,91.24,91.26,91.1,91.23,49418.0,90.432,90.4518,90.2932,90.4221,49418.0
2017-05-25 11:45:00,91.21,91.21,91.12,91.12,45599.0,90.4023,90.4023,90.3131,90.3131,45599.0
2017-05-25 11:50:00,91.15,91.19,91.1,91.14,24748.0,90.3428,90.3824,90.2932,90.3329,24748.0
2017-05-25 11:55:00,91.15,91.16,91.02,91.04,38596.0,90.3428,90.3527,90.214,90.2338,38596.0
2017-05-25 12:00:00,91.03,91.04,90.9,90.96,41138.0,90.2239,90.2338,90.095,90.1545,41138.0
2017-05-25 12:05:00,90.97,91.03,90.92,91.03,35510.0,90.1644,90.2239,90.1148,90.2239,35510.0
2017-05-25 12:10:00,91.03,91.07,90.98,91.05,37476.0,90.2239,90.2635,90.1743,90.2437,37476.0
2017-05-25 12:15:00,91.05,91.12,91.04,91.11,50881.0,90.2437,90.3131,90.2338,90.3032,50881.0
2017-05-25 12:20:00,91.11,91.14,91.05,91.07,30183.0,90.3032,90.3329,90.2437,90.2635,30183.0
2017-05-25 12:25:00,91.06,91.17,91.05,91.17,19368.0,90.2536,90.3626,90.2437,90.3626,19368.0
2017-05-25 12:30:00,91.17,91.25,91.15,91.19,64268.0,90.3626,90.4419,90.3428,90.3824,64268.0
2017-05-25 12:35:00,91.17,91.24,91.17,91.22,19422.0,90.3626,90.432,90.3626,90.4122,19422.0
2017-05-25 12:40:00,91.23,91.29,91.22,91.27,25891.0,90.4221,90.4816,90.4122,90.4617,25891.0
2017-05-25 12:45:00,91.27,91.31,91.24,91.27,31878.0,90.4617,90.5014,90.432,90.4617,31878.0
2017-05-25 12:50:00,91.28,91.36,91.27,91.34,48188.0,90.4716,90.5509,90.4617,90.5311,48188.0
2017-05-25 12:55:00,91.34,91.36,91.33,91.36,37394.0,90.5311,90.5509,90.5212,90.5509,37394.0
2017-05-25 13:00:00,91.36,91.37,91.27,91.29,23408.0,90.5509,90.5609,90.4617,90.4816,23408.0
2017-05-25 13:05:00,91.27,91.43,91.27,91.4,52119.0,90.4617,90.6203,90.4617,90.5906,52119.0
2017-05-25 13:10:00,91.41,91.58,91.39,91.54,85657.0,90.6005,90.769,90.5807,90.7293,85657.0
2017-05-25 13:15:00,91.54,91.54,91.38,91.38,47262.0,90.7293,90.7293,90.5708,90.5708,47262.0
2017-05-25 13:20:00,91.4,91.41,91.34,91.34,21008.0,90.5906,90.6005,90.5311,90.5311,21008.0
2017-05-25 13:25:00,91.33,91.35,91.3,91.35,19036.0,90.5212,90.541,90.4915,90.541,19036.0
2017-05-25 13:30:00,91.34,91.35,91.28,91.29,14137.0,90.5311,90.541,90.4716,90.4816,14137.0
2017-05-25 13:35:00,91.29,91.3,91.21,91.25,29629.0,90.4816,90.4915,90.4023,90.4419,29629.0
2017-05-25 13:40:00,91.25,91.31,91.2,91.2,51799.0,90.4419,90.5014,90.3924,90.3924,51799.0
2017-05-25 13:45:00,91.2,91.3,91.2,91.27,26374.0,90.3924,90.4915,90.3924,90.4617,26374.0
2017-05-25 13:50:00,91.27,91.35,91.24,91.26,29403.0,90.4617,90.541,90.432,90.4518,29403.0
2017-05-25 13:55:00,91.27,91.32,91.25,91.32,16674.0,90.4617,90.5113,90.4419,90.5113,16674.0
2017-05-25 14:00:00,91.32,91.4,91.25,91.4,33015.0,90.5113,90.5906,90.4419,90.5906,33015.0
2017-05-25 14:05:00,91.4,91.49,91.39,91.48,37398.0,90.5906,90.6798,90.5807,90.6699,37398.0
2017-05-25 14:10:00,91.47,91.64,91.47,91.57,79610.0,90.66,90.8285,90.66,90.7591,79610.0
2017-05-25 14:15:00,91.58,91.58,91.5,91.52,36888.0,90.769,90.769,90.6897,90.7095,36888.0
2017-05-25 14:20:00,91.54,91.62,91.53,91.6,46299.0,90.7293,90.8086,90.7194,90.7888,46299.0
2017-05-25 14:25:00,91.6,91.81,91.59,91.8,102857.0,90.7888,90.997,90.7789,90.987,102857.0
2017-05-25 14:30:00,91.79,91.8,91.74,91.75,44536.0,90.9771,90.987,90.9276,90.9375,44536.0
2017-05-25 14:35:00,91.76,91.81,91.71,91.72,108408.0,90.9474,90.997,90.8978,90.9078,108408.0
2017-05-25 14:40:00,91.72,91.73,91.65,91.65,52381.0,90.9078,90.9177,90.8384,90.8384,52381.0
2017-05-25 14:45:00,91.66,91.72,91.65,91.65,43958.0,90.8483,90.9078,90.8384,90.8384,43958.0
2017-05-25 14:50:00,91.66,91.7,91.62,91.64,43196.0,90.8483,90.8879,90.8086,90.8285,43196.0
2017-05-25 14:55:00,91.64,91.65,91.5,91.55,390637.0,90.8285,90.8384,90.6897,90.7393,390637.0
2017-05-25 15:00:00,91.56,91.6,91.48,91.48,42670.0,90.7492,90.7888,90.6699,90.6699,42670.0
2017-05-25 15:05:00,91.49,91.49,91.36,91.42,69495.0,90.6798,90.6798,90.5509,90.6104,69495.0
2017-05-25 15:10:00,91.42,91.42,91.32,91.35,96496.0,90.6104,90.6104,90.5113,90.541,96496.0
2017-05-25 15:15:00,91.36,91.4,91.27,91.29,35792.0,90.5509,90.5906,90.4617,90.4816,35792.0
2017-05-25 15:20:00,91.28,91.3,91.16,91.19,126814.0,90.4716,90.4915,90.3527,90.3824,126814.0
2017-05-25 15:25:00,91.2,91.32,91.17,91.29,155500.0,90.3924,90.5113,90.3626,90.4816,155500.0
2017-05-25 15:30:00,91.28,91.41,91.25,91.4,70983.0,90.4716,90.6005,90.4419,90.5906,70983.0
2017-05-25 15:35:00,91.4,91.45,91.35,91.4,97863.0,90.5906,90.6401,90.541,90.5906,97863.0
2017-05-25 15:40:00,91.4,91.41,91.28,91.35,122899.0,90.5906,90.6005,90.4716,90.541,122899.0
2017-05-25 15:45:00,91.35,91.47,91.29,91.42,139282.0,90.541,90.66,90.4816,90.6104,139282.0
2017-05-25 15:50:00,91.41,91.42,91.28,91.37,126362.0,90.6005,90.6104,90.4716,90.5609,126362.0
2017-05-25 15:55:00,91.36,91.38,91.24,91.29,244406.0,90.5509,90.5708,90.432,90.4816,244406.0
2017-05-26 09:30:00,90.93,91.03,90.51,90.62,148368.0,90.1247,90.2239,89.7085,89.8175,148368.0
2017-05-26 09:35:00,90.63,90.71,90.47,90.52,87100.0,89.8274,89.9067,89.6688,89.7184,87100.0
2017-05-26 09:40:00,90.51,90.67,90.46,90.63,91099.0,89.7085,89.867,89.6589,89.8274,91099.0
2017-05-26 09:45:00,90.64,90.78,90.61,90.7,39536.0,89.8373,89.9761,89.8076,89.8968,39536.0
2017-05-26 09:50:00,90.71,90.79,90.58,90.69,43375.0,89.9067,89.986,89.7778,89.8869,43375.0
2017-05-26 09:55:00,90.69,91.0,90.68,90.93,40741.0,89.8869,90.1941,89.877,90.1247,40741.0
2017-05-26 10:00:00,90.94,90.96,90.85,90.92,51670.0,90.1347,90.1545,90.0455,90.1148,51670.0
2017-05-26 10:05:00,90.93,90.98,90.8,90.86,50631.0,90.1247,90.1743,89.9959,90.0554,50631.0
2017-05-26 10:10:00,90.85,90.95,90.83,90.95,25510.0,90.0455,90.1446,90.0256,90.1446,25510.0
2017-05-26 10:15:00,90.96,90.96,90.81,90.82,50099.0,90.1545,90.1545,90.0058,90.0157,50099.0
2017-05-26 10:20:00,90.83,90.99,90.8,90.95,46360.0,90.0256,90.1842,89.9959,90.1446,46360.0
2017-05-26 10:25:00,90.95,90.95,90.85,90.9,59171.0,90.1446,90.1446,90.0455,90.095,59171.0
2017-05-26 10:30:00,90.9,91.03,90.89,91.01,67164.0,90.095,90.2239,90.0851,90.204,67164.0
2017-05-26 10:35:00,91.01,91.1,90.98,91.06,56117.0,90.204,90.2932,90.1743,90.2536,56117.0
2017-05-26 10:40:00,91.06,91.1,91.0,91.05,90775.0,90.2536,90.2932,90.1941,90.2437,90775.0
2017-05-26 10:45:00,91.05,91.06,91.0,91.0,99322.0,90.2437,90.2536,90.1941,90.1941,99322.0
2017-05-26 10:50:00,91.01,91.04,90.93,91.0,114436.0,90.204,90.2338,90.1247,90.1941,114436.0
2017-05-26 10:55:00,91.01,91.01,90.88,90.89,67859.0,90.204,90.204,90.0752,90.0851,67859.0
2017-05-26 11:00:00,90.89,90.92,90.8,90.84,36672.0,90.0851,90.1148,89.9959,90.0355,36672.0
2017-05-26 11:05:00,90.84,90.91,90.82,90.89,49651.0,90.0355,90.1049,90.0157,90.0851,49651.0
2017-05-26 11:10:00,90.89,90.91,90.86,90.88,30250.0,90.0851,90.1049,90.0554,90.0752,30250.0
2017-05-26 11:15:00,90.88,90.89,90.81,90.87,136569.0,90.0752,90.0851,90.0058,90.0653,136569.0
2017-05-26 11:20:00,90.87,90.9,90.82,90.83,20455.0,90.0653,90.095,90.0157,90.0256,20455.0
2017-05-26 11:25:00,90.83,90.84,90.7,90.7,72727.0,90.0256,90.0355,89.8968,89.8968,72727.0
2017-05-26 11:30:00,90.7,90.91,90.69,90.9,36407.0,89.8968,90.1049,89.8869,90.095,36407.0
2017-05-26 11:35:00,90.9,90.92,90.87,90.89,35938.0,90.095,90.1148,90.0653,90.0851,35938.0
2017-05-26 11:40:00,90.89,90.9,90.87,90.9,30201.0,90.0851,90.095,90.0653,90.095,30201.0
2017-05-26 11:45:00,90.89,90.9,90.87,90.88,43468.0,90.0851,90.095,90.0653,90.0752,43468.0
2017-05-26 11:50:00,90.89,90.9,90.86,90.87,64650.0,90.0851,90.095,90.0554,90.0653,64650.0
2017-05-26 11:55:00,90.87,90.88,90.84,90.85,40367.0,90.0653,90.0752,90.0355,90.0455,40367.0
2017-05-26 12:00:00,90.86,90.86,90.81,90.81,35250.0,90.0554,90.0554,90.0058,90.0058,35250.0
2017-05-26 12:05:00,90.8,90.88,90.76,90.88,67769.0,89.9959,90.0752,89.9563,90.0752,67769.0
2017-05-26 12:10:00,90.88,90.9,90.85,90.89,14635.0,90.0752,90.095,90.0455,90.0851,14635.0
2017-05-26 12:15:00,90.89,90.9,90.86,90.89,21225.0,90.0851,90.095,90.0554,90.0851,21225.0
2017-05-26 12:20:00,90.89,90.9,90.88,90.89,14521.0,90.0851,90.095,90.0752,90.0851,14521.0
2017-05-26 12:25:00,90.9,90.95,90.88,90.95,19436.0,90.095,90.1446,90.0752,90.1446,19436.0
2017-05-26 12:30:00,90.95,90.97,90.88,90.92,18328.0,90.1446,90.1644,90.0752,90.1148,18328.0
2017-05-26 12:35:00,90.93,90.95,90.89,90.95,27343.0,90.1247,90.1446,90.0851,90.1446,27343.0
2017-05-26 12:40:00,90.95,90.96,90.9,90.91,13020.0,90.1446,90.1545,90.095,90.1049,13020.0
2017-05-26 12:45:00,90.92,90.96,90.91,90.95,11398.0,90.1148,90.1545,90.1049,90.1446,11398.0
2017-05-26 12:50:00,90.95,90.98,90.92,90.92,23314.0,90.1446,90.1743,90.1148,90.1148,23314.0
2017-05-26 12:55:00,90.91,90.91,90.87,90.89,9657.0,90.1049,90.1049,90.0653,90.0851,9657.0
2017-05-26 13:00:00,90.9,90.91,90.75,90.78,32803.0,90.095,90.1049,89.9463,89.9761,32803.0
2017-05-26 13:05:00,90.77,90.8,90.75,90.79,20600.0,89.9662,89.9959,89.9463,89.986,20600.0
2017-05-26 13:10:00,90.8,90.83,90.77,90.81,16350.0,89.9959,90.0256,89.9662,90.0058,16350.0
2017-05-26 13:15:00,90.82,90.82,90.75,90.76,21814.0,90.0157,90.0157,89.9463,89.9563,21814.0
2017-05-26 13:20:00,90.77,90.81,90.76,90.81,12477.0,89.9662,90.0058,89.9563,90.0058,12477.0
2017-05-26 13:25:00,90.82,90.83,90.8,90.83,10508.0,90.0157,90.0256,89.9959,90.0256,10508.0
2017-05-26 13:30:00,90.82,90.84,90.8,90.82,10525.0,90.0157,90.0355,89.9959,90.0157,10525.0
2017-05-26 13:35:00,90.83,90.84,90.82,90.84,12983.0,90.0256,90.0355,90.0157,90.0355,12983.0
2017-05-26 13:40:00,90.84,90.85,90.81,90.83,16542.0,90.0355,90.0455,90.0058,90.0256,16542.0
2017-05-26 13:45:00,90.84,90.84,90.8,90.81,37604.0,90.0355,90.0355,89.9959,90.0058,37604.0
2017-05-26 13:50:00,90.82,90.84,90.82,90.83,127090.0,90.0157,90.0355,90.0157,90.0256,127090.0
2017-05-26 13:55:00,90.83,90.92,90.82,90.91,48879.0,90.0256,90.1148,90.0157,90.1049,48879.0
2017-05-26 14:00:00,90.91,90.91,90.84,90.85,27564.0,90.1049,90.1049,90.0355,90.0455,27564.0
2017-05-26 14:05:00,90.85,90.9,90.84,90.9,30622.0,90.0455,90.095,90.0355,90.095,30622.0
2017-05-26 14:10:00,90.89,90.9,90.86,90.89,24696.0,90.0851,90.095,90.0554,90.0851,24696.0
2017-05-26 14:15:00,90.88,90.89,90.87,90.88,14229.0,90.0752,90.0851,90.0653,90.0752,14229.0
2017-05-26 14:20:00,90.88,90.91,90.87,90.9,76009.0,90.0752,90.1049,90.0653,90.095,76009.0
2017-05-26 14:25:00,90.9,90.9,90.88,90.88,15473.0,90.095,90.095,90.0752,90.0752,15473.0
2017-05-26 14:30:00,90.89,90.89,90.86,90.87,65286.0,90.0851,90.0851,90.0554,90.0653,65286.0
2017-05-26 14:35:00,90.87,90.88,90.85,90.85,34556.0,90.0653,90.0752,90.0455,90.0455,34556.0
2017-05-26 14:40:00,90.86,90.87,90.85,90.85,22957.0,90.0554,90.0653,90.0455,90.0455,22957.0
2017-05-26 14:45:00,90.86,90.87,90.84,90.86,30266.0,90.0554,90.0653,90.0355,90.0554,30266.0
2017-05-26 14:50:00,90.86,90.86,90.73,90.75,33258.0,90.0554,90.0554,89.9265,89.9463,33258.0
2017-05-26 14:55:00,90.75,90.82,90.74,90.8,46454.0,89.9463,90.0157,89.9364,89.9959,46454.0
2017-05-26 15:00:00,90.81,90.84,90.8,90.82,15626.0,90.0058,90.0355,89.9959,90.0157,15626.0
2017-05-26 15:05:00,90.82,90.86,90.81,90.85,60973.0,90.0157,90.0554,90.0058,90.0455,60973.0
2017-05-26 15:10:00,90.86,90.87,90.85,90.86,69964.0,90.0554,90.0653,90.0455,90.0554,69964.0
2017-05-26 15:15:00,90.86,90.86,90.82,90.83,49058.0,90.0554,90.0554,90.0157,90.0256,49058.0
2017-05-26 15:20:00,90.82,90.84,90.76,90.78,27120.0,90.0157,90.0355,89.9563,89.9761,27120.0
2017-05-26 15:25:00,90.79,90.83,90.75,90.81,58156.0,89.986,90.0256,89.9463,90.0058,58156.0
2017-05-26 15:30:00,90.83,90.83,90.8,90.81,48286.0,90.0256,90.0256,89.9959,90.0058,48286.0
2017-05-26 15:35:00,90.8,90.84,90.8,90.8,35415.0,89.9959,90.0355,89.9959,89.9959,35415.0
2017-05-26 15:40:00,90.81,90.81,90.78,90.79,56350.0,90.0058,90.0058,89.9761,89.986,56350.0
2017-05-26 15:45:00,90.79,90.9,90.78,90.9,70659.0,89.986,90.095,89.9761,90.095,70659.0
2017-05-26 15:50:00,90.89,90.95,90.88,90.89,81690.0,90.0851,90.1446,90.0752,90.0851,81690.0
2017-05-26 15:55:00,90.88,90.89,90.78,90.85,190305.0,90.0752,90.0851,89.9761,90.0455,190305.0
2017-05-30 09:30:00,90.5,90.75,90.47,90.67,182693.0,89.6986,89.9463,89.6688,89.867,182693.0
2017-05-30 09:35:00,90.67,90.79,90.58,90.71,63519.0,89.867,89.986,89.7778,89.9067,63519.0
2017-05-30 09:40:00,90.73,90.82,90.65,90.71,158618.0,89.9265,90.0157,89.8472,89.9067,158618.0
2017-05-30 09:45:00,90.74,90.79,90.63,90.64,51387.0,89.9364,89.986,89.8274,89.8373,51387.0
2017-05-30 09:50:00,90.66,90.75,90.56,90.68,62591.0,89.8571,89.9463,89.758,89.877,62591.0
2017-05-30 09:55:00,90.67,90.71,90.65,90.66,61815.0,89.867,89.9067,89.8472,89.8571,61815.0
2017-05-30 10:00:00,90.67,90.74,90.66,90.68,41979.0,89.867,89.9364,89.8571,89.877,41979.0
2017-05-30 10:05:00,90.68,90.77,90.64,90.69,73302.0,89.877,89.9662,89.8373,89.8869,73302.0
2017-05-30 10:10:00,90.68,90.75,90.65,90.68,45208.0,89.877,89.9463,89.8472,89.877,45208.0
2017-05-30 10:15:00,90.67,90.69,90.61,90.67,74845.0,89.867,89.8869,89.8076,89.867,74845.0
2017-05-30 10:20:00,90.66,90.72,90.65,90.67,20568.0,89.8571,89.9166,89.8472,89.867,20568.0
2017-05-30 10:25:00,90.67,90.71,90.62,90.62,48850.0,89.867,89.9067,89.8175,89.8175,48850.0
2017-05-30 10:30:00,90.63,90.72,90.61,90.71,39324.0,89.8274,89.9166,89.8076,89.9067,39324.0
2017-05-30 10:35:00,90.72,90.82,90.71,90.8,42876.0,89.9166,90.0157,89.9067,89.9959,42876.0
2017-05-30 10:40:00,90.82,90.9,90.81,90.89,48527.0,90.0157,90.095,90.0058,90.0851,48527.0
2017-05-30 10:45:00,90.9,90.92,90.88,90.88,23737.0,90.095,90.1148,90.0752,90.0752,23737.0
2017-05-30 10:50:00,90.89,90.92,90.84,90.86,46829.0,90.0851,90.1148,90.0355,90.0554,46829.0
2017-05-30 10:55:00,90.85,90.89,90.8,90.87,46127.0,90.0455,90.0851,89.9959,90.0653,46127.0
2017-05-30 11:00:00,90.86,90.92,90.85,90.9,70693.0,90.0554,90.1148,90.0455,90.095,70693.0
2017-05-30 11:05:00,90.88,90.92,90.84,90.91,44827.0,90.0752,90.1148,90.0355,90.1049,44827.0
2017-05-30 11:10:00,90.91,90.94,90.85,90.86,45366.0,90.1049,90.1347,90.0455,90.0554,45366.0
2017-05-30 11:15:00,90.86,90.9,90.81,90.89,33833.0,90.0554,90.095,90.0058,90.0851,33833.0
2017-05-30 11:20:00,90.89,90.9,90.8,90.8,32514.0,90.0851,90.095,89.9959,89.9959,32514.0
2017-05-30 11:25:00,90.81,90.93,90.8,90.85,48670.0,90.0058,90.1247,89.9959,90.0455,48670.0
2017-05-30 11:30:00,90.86,90.91,90.85,90.9,31009.0,90.0554,90.1049,90.0455,90.095,31009.0
2017-05-30 11:35:00,90.91,90.97,90.91,90.95,29180.0,90.1049,90.1644,90.1049,90.1446,29180.0
2017-05-30 11:40:00,90.95,91.0,90.94,90.98,32773.0,90.1446,90.1941,90.1347,90.1743,32773.0
2017-05-30 11:45:00,90.98,91.05,90.97,91.02,72651.0,90.1743,90.2437,90.1644,90.214,72651.0
2017-05-30 11:50:00,91.03,91.07,91.02,91.06,34983.0,90.2239,90.2635,90.214,90.2536,34983.0
2017-05-30 11:55:00,91.06,91.06,90.98,90.98,65065.0,90.2536,90.2536,90.1743,90.1743,65065.0
2017-05-30 12:00:00,90.99,91.03,90.92,91.0,62559.0,90.1842,90.2239,90.1148,90.1941,62559.0
2017-05-30 12:05:00,91.0,91.02,90.95,90.97,24412.0,90.1941,90.214,90.1446,90.1644,24412.0
2017-05-30 12:10:00,90.97,90.97,90.88,90.88,18119.0,90.1644,90.1644,90.0752,90.0752,18119.0
2017-05-30 12:15:00,90.88,90.88,90.84,90.85,252728.0,90.0752,90.0752,90.0355,90.0455,252728.0
2017-05-30 12:20:00,90.85,90.87,90.83,90.85,23069.0,90.0455,90.0653,90.0256,90.0455,23069.0
2017-05-30 12:25:00,90.86,90.89,90.84,90.87,17271.0,90.0554,90.0851,90.0355,90.0653,17271.0
2017-05-30 12:30:00,90.87,90.93,90.87,90.9,19925.0,90.0653,90.1247,90.0653,90.095,19925.0
2017-05-30 12:35:00,90.9,90.91,90.83,90.83,19488.0,90.095,90.1049,90.0256,90.0256,19488.0
2017-05-30 12:40:00,90.83,90.83,90.78,90.8,15528.0,90.0256,90.0256,89.9761,89.9959,15528.0
2017-05-30 12:45:00,90.81,90.85,90.76,90.85,29050.0,90.0058,90.0455,89.9563,90.0455,29050.0
2017-05-30 12:50:00,90.85,90.9,90.83,90.9,33752.0,90.0455,90.095,90.0256,90.095,33752.0
2017-05-30 12:55:00,90.89,90.93,90.89,90.92,11598.0,90.0851,90.1247,90.0851,90.1148,11598.0
2017-05-30 13:00:00,90.92,90.96,90.88,90.9,22190.0,90.1148,90.1545,90.0752,90.095,22190.0
2017-05-30 13:05:00,90.9,90.9,90.85,90.87,9691.0,90.095,90.095,90.0455,90.0653,9691.0
2017-05-30 13:10:00,90.87,90.88,90.83,90.84,9231.0,90.0653,90.0752,90.0256,90.0355,9231.0
2017-05-30 13:15:00,90.84,90.87,90.83,90.84,22581.0,90.0355,90.0653,90.0256,90.0355,22581.0
2017-05-30 13:20:00,90.85,90.87,90.83,90.85,20412.0,90.0455,90.0653,90.0256,90.0455,20412.0
2017-05-30 13:25:00,90.85,90.87,90.84,90.85,15283.0,90.0455,90.0653,90.0355,90.0455,15283.0
2017-05-30 13:30:00,90.84,90.85,90.79,90.84,22927.0,90.0355,90.0455,89.986,90.0355,22927.0
2017-05-30 13:35:00,90.84,90.84,90.79,90.81,16659.0,90.0355,90.0355,89.986,90.0058,16659.0
2017-05-30 13:40:00,90.8,90.82,90.79,90.81,13391.0,89.9959,90.0157,89.986,90.0058,13391.0
2017-05-30 13:45:00,90.81,90.87,90.8,90.84,22990.0,90.0058,90.0653,89.9959,90.0355,22990.0
2017-05-30 13:50:00,90.83,90.88,90.83,90.84,210878.0,90.0256,90.0752,90.0256,90.0355,210878.0
2017-05-30 13:55:00,90.85,90.92,90.84,90.9,35103.0,90.0455,90.1148,90.0355,90.095,35103.0
2017-05-30 14:00:00,90.9,90.92,90.87,90.88,20919.0,90.095,90.1148,90.0653,90.0752,20919.0
2017-05-30 14:05:00,90.88,90.9,90.84,90.88,11561.0,90.0752,90.095,90.0355,90.0752,11561.0
2017-05-30 14:10:00,90.88,90.88,90.79,90.82,46481.0,90.0752,90.0752,89.986,90.0157,46481.0
2017-05-30 14:15:00,90.82,90.87,90.79,90.83,18427.0,90.0157,90.0653,89.986,90.0256,18427.0
2017-05-30 14:20:00,90.83,90.84,90.78,90.84,19096.0,90.0256,90.0355,89.9761,90.0355,19096.0
2017-05-30 14:25:00,90.84,90.84,90.8,90.81,16934.0,90.0355,90.0355,89.9959,90.0058,16934.0
2017-05-30 14:30:00,90.81,90.87,90.8,90.86,19127.0,90.0058,90.0653,89.9959,90.0554,19127.0
2017-05-30 14:35:00,90.85,90.86,90.78,90.8,17677.0,90.0455,90.0554,89.9761,89.9959,17677.0
2017-05-30 14:40:00,90.8,90.83,90.79,90.81,15759.0,89.9959,90.0256,89.986,90.0058,15759.0
2017-05-30 14:45:00,90.81,90.84,90.8,90.84,21162.0,90.0058,90.0355,89.9959,90.0355,21162.0
2017-05-30 14:50:00,90.84,90.89,90.82,90.89,25865.0,90.0355,90.0851,90.0157,90.0851,25865.0
2017-05-30 14:55:00,90.89,90.91,90.87,90.91,34823.0,90.0851,90.1049,90.0653,90.1049,34823.0
2017-05-30 15:00:00,90.91,90.96,90.9,90.94,23600.0,90.1049,90.1545,90.095,90.1347,23600.0
2017-05-30 15:05:00,90.93,90.96,90.91,90.95,53448.0,90.1247,90.1545,90.1049,90.1446,53448.0
2017-05-30 15:10:00,90.95,90.97,90.92,90.92,33945.0,90.1446,90.1644,90.1148,90.1148,33945.0
2017-05-30 15:15:00,90.93,90.93,90.87,90.87,79768.0,90.1247,90.1247,90.0653,90.0653,79768.0
2017-05-30 15:20:00,90.88,90.88,90.84,90.87,32016.0,90.0752,90.0752,90.0355,90.0653,32016.0
2017-05-30 15:25:00,90.87,90.9,90.84,90.86,36827.0,90.0653,90.095,90.0355,90.0554,36827.0
2017-05-30 15:30:00,90.86,90.9,90.84,90.89,37804.0,90.0554,90.095,90.0355,90.0851,37804.0
2017-05-30 15:35:00,90.89,90.9,90.86,90.9,63907.0,90.0851,90.095,90.0554,90.095,63907.0
2017-05-30 15:40:00,90.9,90.92,90.83,90.84,52963.0,90.095,90.1148,90.0256,90.0355,52963.0
2017-05-30 15:45:00,90.83,90.89,90.83,90.87,75015.0,90.0256,90.0851,90.0256,90.0653,75015.0
2017-05-30 15:50:00,90.88,90.89,90.85,90.86,96172.0,90.0752,90.0851,90.0455,90.0554,96172.0
2017-05-30 15:55:00,90.86,90.91,90.85,90.86,195755.0,90.0554,90.1049,90.0455,90.0554,195755.0
2017-05-31 09:30:00,90.63,90.89,90.63,90.86,168304.0,89.8274,90.0851,89.8274,90.0554,168304.0
2017-05-31 09:35:00,90.87,90.97,90.76,90.78,28436.0,90.0653,90.1644,89.9563,89.9761,28436.0
2017-05-31 09:40:00,90.76,90.9,90.76,90.8,27095.0,89.9563,90.095,89.9563,89.9959,27095.0
2017-05-31 09:45:00,90.78,90.78,90.63,90.63,50324.0,89.9761,89.9761,89.8274,89.8274,50324.0
2017-05-31 09:50:00,90.66,90.76,90.55,90.55,57893.0,89.8571,89.9563,89.7481,89.7481,57893.0
2017-05-31 09:55:00,90.55,90.55,90.17,90.26,105973.0,89.7481,89.7481,89.3715,89.4607,105973.0
2017-05-31 10:00:00,90.25,90.26,89.88,89.93,215337.0,89.4508,89.4607,89.084,89.1336,215337.0
2017-05-31 10:05:00,89.93,90.06,89.85,90.03,135388.0,89.1336,89.2625,89.0543,89.2327,135388.0
2017-05-31 10:10:00,90.05,90.06,89.83,89.89,85964.0,89.2525,89.2625,89.0345,89.094,85964.0
2017-05-31 10:15:00,89.89,89.93,89.75,89.91,63573.0,89.094,89.1336,88.9552,89.1138,63573.0
2017-05-31 10:20:00,89.91,90.02,89.88,89.95,59221.0,89.1138,89.2228,89.084,89.1534,59221.0
2017-05-31 10:25:00,89.95,90.08,89.94,89.98,43774.0,89.1534,89.2823,89.1435,89.1832,43774.0
2017-05-31 10:30:00,89.99,90.03,89.88,90.03,64910.0,89.1931,89.2327,89.084,89.2327,64910.0
2017-05-31 10:35:00,90.03,90.08,89.84,89.84,50257.0,89.2327,89.2823,89.0444,89.0444,50257.0
2017-05-31 10:40:00,89.84,89.98,89.8,89.89,37568.0,89.0444,89.1832,89.0048,89.094,37568.0
2017-05-31 10:45:00,89.9,89.92,89.82,89.86,27314.0,89.1039,89.1237,89.0246,89.0642,27314.0
2017-05-31 10:50:00,89.88,89.98,89.88,89.93,30162.0,89.084,89.1832,89.084,89.1336,30162.0
2017-05-31 10:55:00,89.93,90.01,89.87,89.99,26699.0,89.1336,89.2129,89.0741,89.1931,26699.0
2017-05-31 11:00:00,89.98,90.01,89.9,89.91,104786.0,89.1832,89.2129,89.1039,89.1138,104786.0
2017-05-31 11:05:00,89.92,90.0,89.92,89.97,18574.0,89.1237,89.203,89.1237,89.1732,18574.0
2017-05-31 11:10:00,89.98,90.08,89.98,90.01,39501.0,89.1832,89.2823,89.1832,89.2129,39501.0
2017-05-31 11:15:00,90.02,90.29,90.01,90.14,83777.0,89.2228,89.4904,89.2129,89.3417,83777.0
2017-05-31 11:20:00,90.12,90.19,90.09,90.09,63129.0,89.3219,89.3913,89.2922,89.2922,63129.0
2017-05-31 11:25:00,90.09,90.2,90.08,90.18,67732.0,89.2922,89.4012,89.2823,89.3814,67732.0
2017-05-31 11:30:00,90.19,90.19,90.0,90.03,52417.0,89.3913,89.3913,89.203,89.2327,52417.0
2017-05-31 11:35:00,90.02,90.15,90.01,90.05,14462.0,89.2228,89.3517,89.2129,89.2525,14462.0
2017-05-31 11:40:00,90.05,90.12,90.03,90.1,22794.0,89.2525,89.3219,89.2327,89.3021,22794.0
2017-05-31 11:45:00,90.09,90.11,90.02,90.06,37582.0,89.2922,89.312,89.2228,89.2625,37582.0
2017-05-31 11:50:00,90.06,90.12,89.99,89.99,54679.0,89.2625,89.3219,89.1931,89.1931,54679.0
2017-05-31 11:55:00,90.0,90.13,89.96,90.11,80867.0,89.203,89.3318,89.1633,89.312,80867.0
2017-05-31 12:00:00,90.11,90.22,90.1,90.16,103499.0,89.312,89.421,89.3021,89.3616,103499.0
2017-05-31 12:05:00,90.16,90.16,90.0,90.03,29069.0,89.3616,89.3616,89.203,89.2327,29069.0
2017-05-31 12:10:00,90.03,90.05,90.0,90.04,10300.0,89.2327,89.2525,89.203,89.2426,10300.0
2017-05-31 12:15:00,90.05,90.06,89.93,89.97,22109.0,89.2525,89.2625,89.1336,89.1732,22109.0
2017-05-31 12:20:00,89.97,90.0,89.9,89.97,21224.0,89.1732,89.203,89.1039,89.1732,21224.0
2017-05-31 12:25:00,89.96,89.97,89.87,89.87,12669.0,89.1633,89.1732,89.0741,89.0741,12669.0
2017-05-31 12:30:00,89.89,89.93,89.85,89.9,21319.0,89.094,89.1336,89.0543,89.1039,21319.0
2017-05-31 12:35:00,89.9,89.93,89.87,89.9,17836.0,89.1039,89.1336,89.0741,89.1039,17836.0
2017-05-31 12:40:00,89.89,89.89,89.76,89.76,33997.0,89.094,89.094,88.9651,88.9651,33997.0
2017-05-31 12:45:00,89.76,89.77,89.65,89.67,46339.0,88.9651,88.975,88.8561,88.8759,46339.0
2017-05-31 12:50:00,89.67,89.67,89.6,89.65,31154.0,88.8759,88.8759,88.8065,88.8561,31154.0
2017-05-31 12:55:00,89.65,89.65,89.59,89.64,30136.0,88.8561,88.8561,88.7966,88.8462,30136.0
2017-05-31 13:00:00,89.65,89.8,89.65,89.75,30289.0,88.8561,89.0048,88.8561,88.9552,30289.0
2017-05-31 13:05:00,89.76,89.9,89.75,89.89,115182.0,88.9651,89.1039,88.9552,89.094,115182.0
2017-05-31 13:10:00,89.9,90.06,89.9,90.05,32777.0,89.1039,89.2625,89.1039,89.2525,32777.0
2017-05-31 13:15:00,90.06,90.08,89.99,90.05,35048.0,89.2625,89.2823,89.1931,89.2525,35048.0
2017-05-31 13:20:00,90.05,90.06,89.96,89.98,23635.0,89.2525,89.2625,89.1633,89.1832,23635.0
2017-05-31 13:25:00,89.98,90.01,89.92,90.0,14858.0,89.1832,89.2129,89.1237,89.203,14858.0
2017-05-31 13:30:00,89.99,90.04,89.97,89.97,9364.0,89.1931,89.2426,89.1732,89.1732,9364.0
2017-05-31 13:35:00,89.97,89.99,89.94,89.96,12157.0,89.1732,89.1931,89.1435,89.1633,12157.0
2017-05-31 13:40:00,89.98,89.98,89.87,89.93,17978.0,89.1832,89.1832,89.0741,89.1336,17978.0
2017-05-31 13:45:00,89.92,89.95,89.9,89.93,16556.0,89.1237,89.1534,89.1039,89.1336,16556.0
2017-05-31 13:50:00,89.93,90.0,89.92,89.99,9431.0,89.1336,89.203,89.1237,89.1931,9431.0
2017-05-31 13:55:00,89.98,90.01,89.96,89.99,7633.0,89.1832,89.2129,89.1633,89.1931,7633.0
2017-05-31 14:00:00,89.98,89.99,89.94,89.97,32654.0,89.1832,89.1931,89.1435,89.1732,32654.0
2017-05-31 14:05:00,89.97,90.0,89.88,89.88,66469.0,89.1732,89.203,89.084,89.084,66469.0
2017-05-31 14:10:00,89.88,89.9,89.77,89.81,60135.0,89.084,89.1039,88.975,89.0147,60135.0
2017-05-31 14:15:00,89.81,89.86,89.75,89.85,26805.0,89.0147,89.0642,88.9552,89.0543,26805.0
2017-05-31 14:20:00,89.86,89.86,89.78,89.81,26655.0,89.0642,89.0642,88.9849,89.0147,26655.0
2017-05-31 14:25:00,89.81,89.85,89.79,89.84,24389.0,89.0147,89.0543,88.9948,89.0444,24389.0
2017-05-31 14:30:00,89.85,89.85,89.71,89.72,57498.0,89.0543,89.0543,88.9156,88.9255,57498.0
2017-05-31 14:35:00,89.72,89.76,89.69,89.69,85504.0,88.9255,88.9651,88.8957,88.8957,85504.0
2017-05-31 14:40:00,89.7,89.71,89.59,89.64,80364.0,88.9056,88.9156,88.7966,88.8462,80364.0
2017-05-31 14:45:00,89.63,89.65,89.6,89.6,26470.0,88.8363,88.8561,88.8065,88.8065,26470.0
2017-05-31 14:50:00,89.59,89.61,89.48,89.52,73409.0,88.7966,88.8164,88.6876,88.7272,73409.0
2017-05-31 14:55:00,89.52,89.57,89.5,89.56,32133.0,88.7272,88.7768,88.7074,88.7669,32133.0
2017-05-31 15:00:00,89.57,89.65,89.54,89.64,47644.0,88.7768,88.8561,88.7471,88.8462,47644.0
2017-05-31 15:05:00,89.64,89.64,89.6,89.61,35437.0,88.8462,88.8462,88.8065,88.8164,35437.0
2017-05-31 15:10:00,89.61,89.64,89.57,89.64,28765.0,88.8164,88.8462,88.7768,88.8462,28765.0
2017-05-31 15:15:00,89.63,89.69,89.61,89.68,33622.0,88.8363,88.8957,88.8164,88.8858,33622.0
2017-05-31 15:20:00,89.69,89.73,89.65,89.71,43473.0,88.8957,88.9354,88.8561,88.9156,43473.0
2017-05-31 15:25:00,89.71,89.72,89.65,89.66,27492.0,88.9156,88.9255,88.8561,88.866,27492.0
2017-05-31 15:30:00,89.66,89.69,89.6,89.64,45480.0,88.866,88.8957,88.8065,88.8462,45480.0
2017-05-31 15:35:00,89.65,89.66,89.62,89.65,64915.0,88.8561,88.866,88.8263,88.8561,64915.0
2017-05-31 15:40:00,89.65,89.73,89.65,89.71,54914.0,88.8561,88.9354,88.8561,88.9156,54914.0
2017-05-31 15:45:00,89.71,89.71,89.68,89.68,92880.0,88.9156,88.9156,88.8858,88.8858,92880.0
2017-05-31 15:50:00,89.68,89.69,89.56,89.59,140832.0,88.8858,88.8957,88.7669,88.7966,140832.0
2017-05-31 15:55:00,89.59,89.69,89.53,89.66,310990.0,88.7966,88.8957,88.7371,88.866,310990.0
2017-06-01 09:30:00,90.0,90.23,89.7,90.2,95380.0,89.203,89.4309,88.9056,89.4012,95380.0
2017-06-01 09:35:00,90.19,90.47,90.15,90.28,48351.0,89.3913,89.6688,89.3517,89.4805,48351.0
2017-06-01 09:40:00,90.27,90.47,90.2,90.46,83937.0,89.4706,89.6688,89.4012,89.6589,83937.0
2017-06-01 09:45:00,90.47,90.64,90.45,90.48,56827.0,89.6688,89.8373,89.649,89.6787,56827.0
2017-06-01 09:50:00,90.49,90.55,90.26,90.27,48056.0,89.6886,89.7481,89.4607,89.4706,48056.0
2017-06-01 09:55:00,90.28,90.48,90.28,90.38,47683.0,89.4805,89.6787,89.4805,89.5796,47683.0
2017-06-01 10:00:00,90.39,90.57,90.34,90.39,48522.0,89.5895,89.7679,89.54,89.5895,48522.0
2017-06-01 10:05:00,90.39,90.39,89.9,89.9,47777.0,89.5895,89.5895,89.1039,89.1039,47777.0
2017-06-01 10:10:00,89.9,89.99,89.76,89.84,33678.0,89.1039,89.1931,88.9651,89.0444,33678.0
2017-06-01 10:15:00,89.84,89.84,89.68,89.73,33266.0,89.0444,89.0444,88.8858,88.9354,33266.0
2017-06-01 10:20:00,89.72,89.77,89.54,89.59,48578.0,88.9255,88.975,88.7471,88.7966,48578.0
2017-06-01 10:25:00,89.59,89.6,89.43,89.54,62517.0,88.7966,88.8065,88.638,88.7471,62517.0
2017-06-01 10:30:00,89.53,89.59,89.45,89.5,64924.0,88.7371,88.7966,88.6579,88.7074,64924.0
2017-06-01 10:35:00,89.51,89.6,89.5,89.57,73510.0,88.7173,88.8065,88.7074,88.7768,73510.0
2017-06-01 10:40:00,89.55,89.6,89.52,89.58,39825.0,88.757,88.8065,88.7272,88.7867,39825.0
2017-06-01 10:45:00,89.58,89.61,89.55,89.56,63456.0,88.7867,88.8164,88.757,88.7669,63456.0
2017-06-01 10:50:00,89.57,89.61,89.51,89.56,48698.0,88.7768,88.8164,88.7173,88.7669,48698.0
2017-06-01 10:55:00,89.57,89.57,89.44,89.47,70610.0,88.7768,88.7768,88.6479,88.6777,70610.0
2017-06-01 11:00:00,89.48,89.5,89.4,89.47,55011.0,88.6876,88.7074,88.6083,88.6777,55011.0
2017-06-01 11:05:00,89.48,89.64,89.47,89.6,43919.0,88.6876,88.8462,88.6777,88.8065,43919.0
2017-06-01 11:10:00,89.6,89.77,89.6,89.73,27683.0,88.8065,88.975,88.8065,88.9354,27683.0
2017-06-01 11:15:00,89.74,89.78,89.66,89.66,38452.0,88.9453,88.9849,88.866,88.866,38452.0
2017-06-01 11:20:00,89.66,89.68,89.53,89.57,49232.0,88.866,88.8858,88.7371,88.7768,49232.0
2017-06-01 11:25:00,89.58,89.68,89.57,89.63,106564.0,88.7867,88.8858,88.7768,88.8363,106564.0
2017-06-01 11:30:00,89.63,89.64,89.52,89.55,94782.0,88.8363,88.8462,88.7272,88.757,94782.0
2017-06-01 11:35:00,89.55,89.57,89.45,89.48,65904.0,88.757,88.7768,88.6579,88.6876,65904.0
2017-06-01 11:40:00,89.48,89.5,89.37,89.4,57730.0,88.6876,88.7074,88.5786,88.6083,57730.0
2017-06-01 11:45:00,89.4,89.52,89.32,89.51,123062.0,88.6083,88.7272,88.529,88.7173,123062.0
2017-06-01 11:50:00,89.52,89.69,89.47,89.68,55068.0,88.7272,88.8957,88.6777,88.8858,55068.0
2017-06-01 11:55:00,89.68,89.71,89.61,89.7,102394.0,88.8858,88.9156,88.8164,88.9056,102394.0
2017-06-01 12:00:00,89.7,89.8,89.66,89.71,64395.0,88.9056,89.0048,88.866,88.9156,64395.0
2017-06-01 12:05:00,89.72,89.88,89.71,89.88,35622.0,88.9255,89.084,88.9156,89.084,35622.0
2017-06-01 12:10:00,89.88,90.0,89.85,89.97,50630.0,89.084,89.203,89.0543,89.1732,50630.0
2017-06-01 12:15:00,89.98,90.0,89.94,89.95,48321.0,89.1832,89.203,89.1435,89.1534,48321.0
2017-06-01 12:20:00,89.96,90.12,89.96,90.12,83041.0,89.1633,89.3219,89.1633,89.3219,83041.0
2017-06-01 12:25:00,90.13,90.13,90.05,90.09,38877.0,89.3318,89.3318,89.2525,89.2922,38877.0
2017-06-01 12:30:00,90.09,90.12,90.06,90.09,48626.0,89.2922,89.3219,89.2625,89.2922,48626.0
2017-06-01 12:35:00,90.08,90.08,89.94,89.97,37706.0,89.2823,89.2823,89.1435,89.1732,37706.0
2017-06-01 12:40:00,89.97,89.97,89.91,89.95,27711.0,89.1732,89.1732,89.1138,89.1534,27711.0
2017-06-01 12:45:00,89.95,90.0,89.92,89.96,35874.0,89.1534,89.203,89.1237,89.1633,35874.0
2017-06-01 12:50:00,89.96,90.13,89.94,90.13,30157.0,89.1633,89.3318,89.1435,89.3318,30157.0
2017-06-01 12:55:00,90.13,90.2,90.13,90.17,26354.0,89.3318,89.4012,89.3318,89.3715,26354.0
2017-06-01 13:00:00,90.17,90.24,90.16,90.23,26988.0,89.3715,89.4409,89.3616,89.4309,26988.0
2017-06-01 13:05:00,90.23,90.23,90.14,90.18,34010.0,89.4309,89.4309,89.3417,89.3814,34010.0
2017-06-01 13:10:00,90.19,90.27,90.09,90.19,93824.0,89.3913,89.4706,89.2922,89.3913,93824.0
2017-06-01 13:15:00,90.18,90.21,90.14,90.21,24158.0,89.3814,89.4111,89.3417,89.4111,24158.0
2017-06-01 13:20:00,90.21,90.22,90.14,90.16,20089.0,89.4111,89.421,89.3417,89.3616,20089.0
2017-06-01 13:25:00,90.16,90.21,90.14,90.2,26573.0,89.3616,89.4111,89.3417,89.4012,26573.0
2017-06-01 13:30:00,90.19,90.27,90.18,90.24,22365.0,89.3913,89.4706,89.3814,89.4409,22365.0
2017-06-01 13:35:00,90.23,90.32,90.23,90.24,37087.0,89.4309,89.5201,89.4309,89.4409,37087.0
2017-06-01 13:40:00,90.23,90.31,90.19,90.23,30089.0,89.4309,89.5102,89.3913,89.4309,30089.0
2017-06-01 13:45:00,90.22,90.31,90.22,90.29,22351.0,89.421,89.5102,89.421,89.4904,22351.0
2017-06-01 13:50:00,90.28,90.36,90.26,90.31,20949.0,89.4805,89.5598,89.4607,89.5102,20949.0
2017-06-01 13:55:00,90.32,90.34,90.3,90.33,23099.0,89.5201,89.54,89.5003,89.5301,23099.0
2017-06-01 14:00:00,90.32,90.34,90.3,90.31,23522.0,89.5201,89.54,89.5003,89.5102,23522.0
2017-06-01 14:05:00,90.31,90.37,90.26,90.33,28497.0,89.5102,89.5697,89.4607,89.5301,28497.0
2017-06-01 14:10:00,90.33,90.37,90.24,90.26,18285.0,89.5301,89.5697,89.4409,89.4607,18285.0
2017-06-01 14:15:00,90.26,90.27,90.19,90.22,15379.0,89.4607,89.4706,89.3913,89.421,15379.0
2017-06-01 14:20:00,90.22,90.23,90.18,90.21,23724.0,89.421,89.4309,89.3814,89.4111,23724.0
2017-06-01 14:25:00,90.2,90.23,90.12,90.12,20154.0,89.4012,89.4309,89.3219,89.3219,20154.0
2017-06-01 14:30:00,90.11,90.17,90.07,90.09,29979.0,89.312,89.3715,89.2724,89.2922,29979.0
2017-06-01 14:35:00,90.1,90.16,90.09,90.1,25617.0,89.3021,89.3616,89.2922,89.3021,25617.0
2017-06-01 14:40:00,90.11,90.12,90.04,90.06,27931.0,89.312,89.3219,89.2426,89.2625,27931.0
2017-06-01 14:45:00,90.07,90.1,90.05,90.09,47735.0,89.2724,89.3021,89.2525,89.2922,47735.0
2017-06-01 14:50:00,90.1,90.14,90.04,90.04,38603.0,89.3021,89.3417,89.2426,89.2426,38603.0
2017-06-01 14:55:00,90.04,90.05,89.97,89.98,35987.0,89.2426,89.2525,89.1732,89.1832,35987.0
2017-06-01 15:00:00,89.98,90.0,89.9,89.9,39834.0,89.1832,89.203,89.1039,89.1039,39834.0
2017-06-01 15:05:00,89.91,89.99,89.88,89.95,38353.0,89.1138,89.1931,89.084,89.1534,38353.0
2017-06-01 15:10:00,89.96,90.0,89.95,89.98,30727.0,89.1633,89.203,89.1534,89.1832,30727.0
2017-06-01 15:15:00,89.98,89.98,89.86,89.86,58026.0,89.1832,89.1832,89.0642,89.0642,58026.0
2017-06-01 15:20:00,89.87,89.88,89.82,89.85,62068.0,89.0741,89.084,89.0246,89.0543,62068.0
2017-06-01 15:25:00,89.85,89.88,89.82,89.84,53853.0,89.0543,89.084,89.0246,89.0444,53853.0
2017-06-01 15:30:00,89.85,89.85,89.78,89.84,60837.0,89.0543,89.0543,88.9849,89.0444,60837.0
2017-06-01 15:35:00,89.84,89.97,89.82,89.97,57806.0,89.0444,89.1732,89.0246,89.1732,57806.0
2017-06-01 15:40:00,89.97,89.97,89.89,89.9,53288.0,89.1732,89.1732,89.094,89.1039,53288.0
2017-06-01 15:45:00,89.9,89.92,89.89,89.89,78115.0,89.1039,89.1237,89.094,89.094,78115.0
2017-06-01 15:50:00,89.9,90.0,89.89,89.9,132785.0,89.1039,89.203,89.094,89.1039,132785.0
2017-06-01 15:55:00,89.91,90.03,89.9,90.02,240153.0,89.1138,89.2327,89.1039,89.2228,240153.0
2017-06-02 09:30:00,90.24,90.37,89.98,90.36,63810.0,89.4409,89.5697,89.1832,89.5598,63810.0
2017-06-02 09:35:00,90.36,90.45,90.17,90.33,46189.0,89.5598,89.649,89.3715,89.5301,46189.0
2017-06-02 09:40:00,90.33,90.38,90.01,90.14,25933.0,89.5301,89.5796,89.2129,89.3417,25933.0
2017-06-02 09:45:00,90.16,90.2,90.0,90.11,39230.0,89.3616,89.4012,89.203,89.312,39230.0
2017-06-02 09:50:00,90.05,90.08,89.94,89.96,23306.0,89.2525,89.2823,89.1435,89.1633,23306.0
2017-06-02 09:55:00,89.95,90.14,89.95,90.13,36606.0,89.1534,89.3417,89.1534,89.3318,36606.0
2017-06-02 10:00:00,90.12,90.15,90.06,90.08,63386.0,89.3219,89.3517,89.2625,89.2823,63386.0
2017-06-02 10:05:00,90.08,90.13,90.04,90.12,55438.0,89.2823,89.3318,89.2426,89.3219,55438.0
2017-06-02 10:10:00,90.13,90.2,90.04,90.19,32028.0,89.3318,89.4012,89.2426,89.3913,32028.0
2017-06-02 10:15:00,90.19,90.19,89.99,90.0,26994.0,89.3913,89.3913,89.1931,89.203,26994.0
2017-06-02 10:20:00,90.0,90.07,89.94,90.0,29176.0,89.203,89.2724,89.1435,89.203,29176.0
2017-06-02 10:25:00,89.99,90.06,89.91,90.02,27342.0,89.1931,89.2625,89.1138,89.2228,27342.0
2017-06-02 10:30:00,90.02,90.05,89.86,89.87,26654.0,89.2228,89.2525,89.0642,89.0741,26654.0
2017-06-02 10:35:00,89.89,89.96,89.84,89.92,25767.0,89.094,89.1633,89.0444,89.1237,25767.0
2017-06-02 10:40:00,89.91,90.06,89.89,90.06,32698.0,89.1138,89.2625,89.094,89.2625,32698.0
2017-06-02 10:45:00,90.05,90.06,89.96,89.99,41090.0,89.2525,89.2625,89.1633,89.1931,41090.0
2017-06-02 10:50:00,89.98,90.11,89.94,89.97,32041.0,89.1832,89.312,89.1435,89.1732,32041.0
2017-06-02 10:55:00,89.97,90.06,89.94,89.97,33922.0,89.1732,89.2625,89.1435,89.1732,33922.0
2017-06-02 11:00:00,89.97,89.99,89.86,89.87,30040.0,89.1732,89.1931,89.0642,89.0741,30040.0
2017-06-02 11:05:00,89.86,89.94,89.83,89.94,36370.0,89.0642,89.1435,89.0345,89.1435,36370.0
2017-06-02 11:10:00,89.94,89.96,89.86,89.92,86411.0,89.1435,89.1633,89.0642,89.1237,86411.0
2017-06-02 11:15:00,89.91,90.0,89.88,89.92,43667.0,89.1138,89.203,89.084,89.1237,43667.0
2017-06-02 11:20:00,89.92,89.99,89.89,89.91,21533.0,89.1237,89.1931,89.094,89.1138,21533.0
2017-06-02 11:25:00,89.93,90.0,89.9,90.0,22854.0,89.1336,89.203,89.1039,89.203,22854.0
2017-06-02 11:30:00,89.99,90.16,89.99,90.16,24797.0,89.1931,89.3616,89.1931,89.3616,24797.0
2017-06-02 11:35:00,90.16,90.3,90.14,90.28,21553.0,89.3616,89.5003,89.3417,89.4805,21553.0
2017-06-02 11:40:00,90.29,90.44,90.28,90.38,29761.0,89.4904,89.6391,89.4805,89.5796,29761.0
2017-06-02 11:45:00,90.39,90.6,90.37,90.58,46896.0,89.5895,89.7977,89.5697,89.7778,46896.0
2017-06-02 11:50:00,90.57,90.57,90.47,90.53,31569.0,89.7679,89.7679,89.6688,89.7283,31569.0
2017-06-02 11:55:00,90.53,90.57,90.44,90.52,33012.0,89.7283,89.7679,89.6391,89.7184,33012.0
2017-06-02 12:00:00,90.51,90.55,90.43,90.49,18516.0,89.7085,89.7481,89.6292,89.6886,18516.0
2017-06-02 12:05:00,90.48,90.49,90.35,90.36,22019.0,89.6787,89.6886,89.5499,89.5598,22019.0
2017-06-02 12:10:00,90.36,90.4,90.33,90.34,13855.0,89.5598,89.5994,89.5301,89.54,13855.0
2017-06-02 12:15:00,90.35,90.44,90.34,90.39,21521.0,89.5499,89.6391,89.54,89.5895,21521.0
2017-06-02 12:20:00,90.41,90.46,90.36,90.37,21108.0,89.6094,89.6589,89.5598,89.5697,21108.0
2017-06-02 12:25:00,90.37,90.4,90.34,90.39,15851.0,89.5697,89.5994,89.54,89.5895,15851.0
2017-06-02 12:30:00,90.39,90.42,90.37,90.39,12957.0,89.5895,89.6193,89.5697,89.5895,12957.0
2017-06-02 12:35:00,90.39,90.5,90.37,90.5,118143.0,89.5895,89.6986,89.5697,89.6986,118143.0
2017-06-02 12:40:00,90.5,90.5,90.46,90.47,39900.0,89.6986,89.6986,89.6589,89.6688,39900.0
2017-06-02 12:45:00,90.46,90.53,90.45,90.5,48313.0,89.6589,89.7283,89.649,89.6986,48313.0
2017-06-02 12:50:00,90.5,90.65,90.5,90.64,85009.0,89.6986,89.8472,89.6986,89.8373,85009.0
2017-06-02 12:55:00,90.65,90.79,90.65,90.78,65626.0,89.8472,89.986,89.8472,89.9761,65626.0
2017-06-02 13:00:00,90.78,90.89,90.75,90.86,91516.0,89.9761,90.0851,89.9463,90.0554,91516.0
2017-06-02 13:05:00,90.87,90.9,90.77,90.77,94186.0,90.0653,90.095,89.9662,89.9662,94186.0
2017-06-02 13:10:00,90.77,90.78,90.71,90.72,20822.0,89.9662,89.9761,89.9067,89.9166,20822.0
2017-06-02 13:15:00,90.72,90.84,90.7,90.81,33665.0,89.9166,90.0355,89.8968,90.0058,33665.0
2017-06-02 13:20:00,90.83,90.87,90.8,90.81,27951.0,90.0256,90.0653,89.9959,90.0058,27951.0
2017-06-02 13:25:00,90.8,90.86,90.77,90.84,27229.0,89.9959,90.0554,89.9662,90.0355,27229.0
2017-06-02 13:30:00,90.85,90.94,90.85,90.91,27102.0,90.0455,90.1347,90.0455,90.1049,27102.0
2017-06-02 13:35:00,90.91,91.0,90.89,90.98,64413.0,90.1049,90.1941,90.0851,90.1743,64413.0
2017-06-02 13:40:00,90.98,91.09,90.97,91.05,112438.0,90.1743,90.2833,90.1644,90.2437,112438.0
2017-06-02 13:45:00,91.05,91.05,90.93,90.99,29396.0,90.2437,90.2437,90.1247,90.1842,29396.0
2017-06-02 13:50:00,90.98,91.0,90.97,90.99,30058.0,90.1743,90.1941,90.1644,90.1842,30058.0
2017-06-02 13:55:00,90.99,91.07,90.99,91.07,91507.0,90.1842,90.2635,90.1842,90.2635,91507.0
2017-06-02 14:00:00,91.06,91.07,90.99,90.99,51297.0,90.2536,90.2635,90.1842,90.1842,51297.0
2017-06-02 14:05:00,91.0,91.05,90.94,91.03,57422.0,90.1941,90.2437,90.1347,90.2239,57422.0
2017-06-02 14:10:00,91.03,91.04,90.92,90.95,30293.0,90.2239,90.2338,90.1148,90.1446,30293.0
2017-06-02 14:15:00,90.95,90.99,90.91,90.93,34775.0,90.1446,90.1842,90.1049,90.1247,34775.0
2017-06-02 14:20:00,90.93,91.0,90.92,90.97,38960.0,90.1247,90.1941,90.1148,90.1644,38960.0
2017-06-02 14:25:00,90.97,90.99,90.86,90.87,29139.0,90.1644,90.1842,90.0554,90.0653,29139.0
2017-06-02 14:30:00,90.87,91.0,90.86,90.95,27137.0,90.0653,90.1941,90.0554,90.1446,27137.0
2017-06-02 14:35:00,90.95,91.0,90.93,91.0,88511.0,90.1446,90.1941,90.1247,90.1941,88511.0
2017-06-02 14:40:00,90.99,91.0,90.95,90.99,25185.0,90.1842,90.1941,90.1446,90.1842,25185.0
2017-06-02 14:45:00,90.99,91.0,90.98,90.99,20704.0,90.1842,90.1941,90.1743,90.1842,20704.0
2017-06-02 14:50:00,90.99,90.99,90.92,90.96,24887.0,90.1842,90.1842,90.1148,90.1545,24887.0
2017-06-02 14:55:00,90.97,90.98,90.9,90.97,28285.0,90.1644,90.1743,90.095,90.1644,28285.0
2017-06-02 15:00:00,90.97,90.97,90.8,90.82,56063.0,90.1644,90.1644,89.9959,90.0157,56063.0
2017-06-02 15:05:00,90.82,90.83,90.77,90.78,45625.0,90.0157,90.0256,89.9662,89.9761,45625.0
2017-06-02 15:10:00,90.77,90.78,90.72,90.73,62564.0,89.9662,89.9761,89.9166,89.9265,62564.0
2017-06-02 15:15:00,90.73,90.95,90.72,90.9,119098.0,89.9265,90.1446,89.9166,90.095,119098.0
2017-06-02 15:20:00,90.91,90.95,90.87,90.94,55316.0,90.1049,90.1446,90.0653,90.1347,55316.0
2017-06-02 15:25:00,90.94,90.97,90.91,90.91,45653.0,90.1347,90.1644,90.1049,90.1049,45653.0
2017-06-02 15:30:00,90.92,90.98,90.89,90.94,87962.0,90.1148,90.1743,90.0851,90.1347,87962.0
2017-06-02 15:35:00,90.94,90.96,90.88,90.88,79761.0,90.1347,90.1545,90.0752,90.0752,79761.0
2017-06-02 15:40:00,90.88,90.9,90.76,90.79,77594.0,90.0752,90.095,89.9563,89.986,77594.0
2017-06-02 15:45:00,90.79,90.81,90.71,90.75,119498.0,89.986,90.0058,89.9067,89.9463,119498.0
2017-06-02 15:50:00,90.76,90.87,90.76,90.77,143735.0,89.9563,90.0653,89.9563,89.9662,143735.0
2017-06-02 15:55:00,90.78,90.87,90.76,90.83,338669.0,89.9761,90.0653,89.9563,90.0256,338669.0
2017-06-05 09:30:00,91.0,91.0,90.75,90.92,112835.0,90.1941,90.1941,89.9463,90.1148,112835.0
2017-06-05 09:35:00,90.92,91.25,90.89,91.15,78098.0,90.1148,90.4419,90.0851,90.3428,78098.0
2017-06-05 09:40:00,91.12,91.48,91.08,91.47,69099.0,90.3131,90.6699,90.2734,90.66,69099.0
2017-06-05 09:45:00,91.46,91.8,91.42,91.69,245162.0,90.6501,90.987,90.6104,90.878,245162.0
2017-06-05 09:50:00,91.7,91.77,91.47,91.5,56503.0,90.8879,90.9573,90.66,90.6897,56503.0
2017-06-05 09:55:00,91.46,91.7,91.43,91.62,30660.0,90.6501,90.8879,90.6203,90.8086,30660.0
2017-06-05 10:00:00,91.64,91.74,91.57,91.74,40897.0,90.8285,90.9276,90.7591,90.9276,40897.0
2017-06-05 10:05:00,91.72,91.76,91.63,91.63,39587.0,90.9078,90.9474,90.8185,90.8185,39587.0
2017-06-05 10:10:00,91.62,91.62,91.31,91.42,154193.0,90.8086,90.8086,90.5014,90.6104,154193.0
2017-06-05 10:15:00,91.42,91.68,91.42,91.43,97734.0,90.6104,90.8681,90.6104,90.6203,97734.0
2017-06-05 10:20:00,91.43,91.44,91.12,91.31,116242.0,90.6203,90.6302,90.3131,90.5014,116242.0
2017-06-05 10:25:00,91.31,91.32,91.13,91.16,67893.0,90.5014,90.5113,90.323,90.3527,67893.0
2017-06-05 10:30:00,91.16,91.36,91.16,91.25,89147.0,90.3527,90.5509,90.3527,90.4419,89147.0
2017-06-05 10:35:00,91.28,91.44,91.21,91.44,93063.0,90.4716,90.6302,90.4023,90.6302,93063.0
2017-06-05 10:40:00,91.44,91.57,91.38,91.5,74114.0,90.6302,90.7591,90.5708,90.6897,74114.0
2017-06-05 10:45:00,91.5,91.63,91.38,91.62,60007.0,90.6897,90.8185,90.5708,90.8086,60007.0
2017-06-05 10:50:00,91.63,91.67,91.58,91.66,33236.0,90.8185,90.8582,90.769,90.8483,33236.0
2017-06-05 10:55:00,91.65,91.73,91.58,91.6,37085.0,90.8384,90.9177,90.769,90.7888,37085.0
2017-06-05 11:00:00,91.58,91.62,91.52,91.61,33039.0,90.769,90.8086,90.7095,90.7987,33039.0
2017-06-05 11:05:00,91.6,91.67,91.55,91.55,25820.0,90.7888,90.8582,90.7393,90.7393,25820.0
2017-06-05 11:10:00,91.56,91.78,91.56,91.78,81632.0,90.7492,90.9672,90.7492,90.9672,81632.0
2017-06-05 11:15:00,91.77,91.88,91.77,91.83,45521.0,90.9573,91.0663,90.9573,91.0168,45521.0
2017-06-05 11:20:00,91.82,91.83,91.66,91.76,43657.0,91.0069,91.0168,90.8483,90.9474,43657.0
2017-06-05 11:25:00,91.77,91.77,91.5,91.55,53552.0,90.9573,90.9573,90.6897,90.7393,53552.0
2017-06-05 11:30:00,91.56,91.6,91.37,91.47,49294.0,90.7492,90.7888,90.5609,90.66,49294.0
2017-06-05 11:35:00,91.47,91.56,91.45,91.54,29217.0,90.66,90.7492,90.6401,90.7293,29217.0
2017-06-05 11:40:00,91.54,91.59,91.51,91.57,24138.0,90.7293,90.7789,90.6996,90.7591,24138.0
2017-06-05 11:45:00,91.57,91.58,91.5,91.55,20137.0,90.7591,90.769,90.6897,90.7393,20137.0
2017-06-05 11:50:00,91.55,91.57,91.49,91.54,17119.0,90.7393,90.7591,90.6798,90.7293,17119.0
2017-06-05 11:55:00,91.54,91.58,91.26,91.54,97954.0,90.7293,90.769,90.4518,90.7293,97954.0
2017-06-05 12:00:00,91.54,91.69,91.53,91.62,44306.0,90.7293,90.878,90.7194,90.8086,44306.0
2017-06-05 12:05:00,91.62,91.69,91.62,91.68,27026.0,90.8086,90.878,90.8086,90.8681,27026.0
2017-06-05 12:10:00,91.68,91.75,91.66,91.74,24023.0,90.8681,90.9375,90.8483,90.9276,24023.0
2017-06-05 12:15:00,91.74,91.76,91.66,91.72,24227.0,90.9276,90.9474,90.8483,90.9078,24227.0
2017-06-05 12:20:00,91.71,91.71,91.61,91.67,18431.0,90.8978,90.8978,90.7987,90.8582,18431.0
2017-06-05 12:25:00,91.66,91.67,91.58,91.59,9892.0,90.8483,90.8582,90.769,90.7789,9892.0
2017-06-05 12:30:00,91.6,91.6,91.54,91.57,27448.0,90.7888,90.7888,90.7293,90.7591,27448.0
2017-06-05 12:35:00,91.58,91.6,91.53,91.58,24022.0,90.769,90.7888,90.7194,90.769,24022.0
2017-06-05 12:40:00,91.57,91.62,91.56,91.62,29195.0,90.7591,90.8086,90.7492,90.8086,29195.0
2017-06-05 12:45:00,91.62,91.62,91.52,91.53,51135.0,90.8086,90.8086,90.7095,90.7194,51135.0
2017-06-05 12:50:00,91.53,91.58,91.51,91.57,69505.0,90.7194,90.769,90.6996,90.7591,69505.0
2017-06-05 12:55:00,91.57,91.61,91.56,91.6,13767.0,90.7591,90.7987,90.7492,90.7888,13767.0
2017-06-05 13:00:00,91.59,91.63,91.57,91.57,15388.0,90.7789,90.8185,90.7591,90.7591,15388.0
2017-06-05 13:05:00,91.59,91.68,91.59,91.67,21270.0,90.7789,90.8681,90.7789,90.8582,21270.0
2017-06-05 13:10:00,91.67,91.75,91.65,91.74,20631.0,90.8582,90.9375,90.8384,90.9276,20631.0
2017-06-05 13:15:00,91.74,91.76,91.72,91.72,19825.0,90.9276,90.9474,90.9078,90.9078,19825.0
2017-06-05 13:20:00,91.72,91.73,91.62,91.66,26483.0,90.9078,90.9177,90.8086,90.8483,26483.0
2017-06-05 13:25:00,91.66,91.73,91.65,91.7,18728.0,90.8483,90.9177,90.8384,90.8879,18728.0
2017-06-05 13:30:00,91.7,91.7,91.6,91.64,12954.0,90.8879,90.8879,90.7888,90.8285,12954.0
2017-06-05 13:35:00,91.64,91.64,91.6,91.61,10850.0,90.8285,90.8285,90.7888,90.7987,10850.0
2017-06-05 13:40:00,91.61,91.68,91.58,91.65,16376.0,90.7987,90.8681,90.769,90.8384,16376.0
2017-06-05 13:45:00,91.65,91.69,91.5,91.6,42021.0,90.8384,90.878,90.6897,90.7888,42021.0
2017-06-05 13:50:00,91.59,91.62,91.53,91.57,18026.0,90.7789,90.8086,90.7194,90.7591,18026.0
2017-06-05 13:55:00,91.56,91.61,91.54,91.6,16880.0,90.7492,90.7987,90.7293,90.7888,16880.0
2017-06-05 14:00:00,91.6,91.65,91.57,91.57,47125.0,90.7888,90.8384,90.7591,90.7591,47125.0
2017-06-05 14:05:00,91.58,91.65,91.57,91.65,15430.0,90.769,90.8384,90.7591,90.8384,15430.0
2017-06-05 14:10:00,91.65,91.71,91.62,91.64,66442.0,90.8384,90.8978,90.8086,90.8285,66442.0
2017-06-05 14:15:00,91.65,91.65,91.57,91.59,23054.0,90.8384,90.8384,90.7591,90.7789,23054.0
2017-06-05 14:20:00,91.58,91.58,91.45,91.46,26392.0,90.769,90.769,90.6401,90.6501,26392.0
2017-06-05 14:25:00,91.47,91.55,91.46,91.54,19362.0,90.66,90.7393,90.6501,90.7293,19362.0
2017-06-05 14:30:00,91.53,91.56,91.5,91.51,46261.0,90.7194,90.7492,90.6897,90.6996,46261.0
2017-06-05 14:35:00,91.52,91.56,91.51,91.52,27870.0,90.7095,90.7492,90.6996,90.7095,27870.0
2017-06-05 14:40:00,91.53,91.53,91.47,91.48,21999.0,90.7194,90.7194,90.66,90.6699,21999.0
2017-06-05 14:45:00,91.47,91.49,91.37,91.45,40201.0,90.66,90.6798,90.5609,90.6401,40201.0
2017-06-05 14:50:00,91.45,91.5,91.44,91.48,16653.0,90.6401,90.6897,90.6302,90.6699,16653.0
2017-06-05 14:55:00,91.48,91.5,91.44,91.47,19575.0,90.6699,90.6897,90.6302,90.66,19575.0
2017-06-05 15:00:00,91.47,91.52,91.46,91.49,39398.0,90.66,90.7095,90.6501,90.6798,39398.0
2017-06-05 15:05:00,91.5,91.52,91.49,91.51,41646.0,90.6897,90.7095,90.6798,90.6996,41646.0
2017-06-05 15:10:00,91.51,91.54,91.48,91.53,51110.0,90.6996,90.7293,90.6699,90.7194,51110.0
2017-06-05 15:15:00,91.52,91.53,91.44,91.45,36076.0,90.7095,90.7194,90.6302,90.6401,36076.0
2017-06-05 15:20:00,91.45,91.5,91.44,91.5,26849.0,90.6401,90.6897,90.6302,90.6897,26849.0
2017-06-05 15:25:00,91.5,91.5,91.44,91.49,62726.0,90.6897,90.6897,90.6302,90.6798,62726.0
2017-06-05 15:30:00,91.5,91.52,91.44,91.46,43494.0,90.6897,90.7095,90.6302,90.6501,43494.0
2017-06-05 15:35:00,91.47,91.54,91.47,91.54,36954.0,90.66,90.7293,90.66,90.7293,36954.0
2017-06-05 15:40:00,91.54,91.55,91.49,91.55,61669.0,90.7293,90.7393,90.6798,90.7393,61669.0
2017-06-05 15:45:00,91.55,91.56,91.49,91.51,88738.0,90.7393,90.7492,90.6798,90.6996,88738.0
2017-06-05 15:50:00,91.51,91.56,91.44,91.5,118834.0,90.6996,90.7492,90.6302,90.6897,118834.0
2017-06-05 15:55:00,91.5,91.5,91.36,91.39,278453.0,90.6897,90.6897,90.5509,90.5807,278453.0
2017-06-06 09:30:00,91.0,91.06,90.8,91.01,103559.0,90.1941,90.2536,89.9959,90.204,103559.0
2017-06-06 09:35:00,90.99,91.32,90.99,91.22,37332.0,90.1842,90.5113,90.1842,90.4122,37332.0
2017-06-06 09:40:00,91.23,91.49,91.23,91.45,51576.0,90.4221,90.6798,90.4221,90.6401,51576.0
2017-06-06 09:45:00,91.42,91.75,91.4,91.72,66689.0,90.6104,90.9375,90.5906,90.9078,66689.0
2017-06-06 09:50:00,91.71,91.82,91.68,91.8,47740.0,90.8978,91.0069,90.8681,90.987,47740.0
2017-06-06 09:55:00,91.8,91.95,91.8,91.87,66404.0,90.987,91.1357,90.987,91.0564,66404.0
2017-06-06 10:00:00,91.88,91.91,91.68,91.69,67191.0,91.0663,91.0961,90.8681,90.878,67191.0
2017-06-06 10:05:00,91.69,91.71,91.63,91.68,25080.0,90.878,90.8978,90.8185,90.8681,25080.0
2017-06-06 10:10:00,91.68,91.89,91.67,91.81,36778.0,90.8681,91.0762,90.8582,90.997,36778.0
2017-06-06 10:15:00,91.82,91.87,91.81,91.83,21564.0,91.0069,91.0564,90.997,91.0168,21564.0
2017-06-06 10:20:00,91.83,91.89,91.82,91.83,23230.0,91.0168,91.0762,91.0069,91.0168,23230.0
2017-06-06 10:25:00,91.84,91.87,91.82,91.85,24045.0,91.0267,91.0564,91.0069,91.0366,24045.0
2017-06-06 10:30:00,91.85,91.87,91.82,91.86,28172.0,91.0366,91.0564,91.0069,91.0465,28172.0
2017-06-06 10:35:00,91.86,91.88,91.73,91.73,37868.0,91.0465,91.0663,90.9177,90.9177,37868.0
2017-06-06 10:40:00,91.74,91.81,91.73,91.78,24468.0,90.9276,90.997,90.9177,90.9672,24468.0
2017-06-06 10:45:00,91.78,91.79,91.77,91.79,14977.0,90.9672,90.9771,90.9573,90.9771,14977.0
2017-06-06 10:50:00,91.79,91.79,91.68,91.75,30649.0,90.9771,90.9771,90.8681,90.9375,30649.0
2017-06-06 10:55:00,91.75,91.76,91.7,91.7,34828.0,90.9375,90.9474,90.8879,90.8879,34828.0
2017-06-06 11:00:00,91.7,91.76,91.7,91.75,24964.0,90.8879,90.9474,90.8879,90.9375,24964.0
2017-06-06 11:05:00,91.74,91.76,91.69,91.74,31514.0,90.9276,90.9474,90.878,90.9276,31514.0
2017-06-06 11:10:00,91.74,91.79,91.73,91.76,35552.0,90.9276,90.9771,90.9177,90.9474,35552.0
2017-06-06 11:15:00,91.76,91.79,91.7,91.73,31692.0,90.9474,90.9771,90.8879,90.9177,31692.0
2017-06-06 11:20:00,91.74,91.8,91.74,91.79,27547.0,90.9276,90.987,90.9276,90.9771,27547.0
2017-06-06 11:25:00,91.8,91.84,91.78,91.83,42596.0,90.987,91.0267,90.9672,91.0168,42596.0
2017-06-06 11:30:00,91.83,91.83,91.78,91.81,23778.0,91.0168,91.0168,90.9672,90.997,23778.0
2017-06-06 11:35:00,91.82,91.88,91.81,91.83,43235.0,91.0069,91.0663,90.997,91.0168,43235.0
2017-06-06 11:40:00,91.83,91.91,91.82,91.87,37603.0,91.0168,91.0961,91.0069,91.0564,37603.0
2017-06-06 11:45:00,91.87,91.9,91.87,91.88,14108.0,91.0564,91.0862,91.0564,91.0663,14108.0
2017-06-06 11:50:00,91.89,91.93,91.88,91.91,30155.0,91.0762,91.1159,91.0663,91.0961,30155.0
2017-06-06 11:55:00,91.9,91.93,91.89,91.93,15819.0,91.0862,91.1159,91.0762,91.1159,15819.0
2017-06-06 12:00:00,91.94,91.95,91.89,91.89,24925.0,91.1258,91.1357,91.0762,91.0762,24925.0
2017-06-06 12:05:00,91.9,91.91,91.85,91.86,14289.0,91.0862,91.0961,91.0366,91.0465,14289.0
2017-06-06 12:10:00,91.86,91.9,91.84,91.86,90688.0,91.0465,91.0862,91.0267,91.0465,90688.0
2017-06-06 12:15:00,91.84,91.93,91.84,91.87,47290.0,91.0267,91.1159,91.0267,91.0564,47290.0
2017-06-06 12:20:00,91.86,91.93,91.76,91.78,159388.0,91.0465,91.1159,90.9474,90.9672,159388.0
2017-06-06 12:25:00,91.78,91.9,91.76,91.78,36675.0,90.9672,91.0862,90.9474,90.9672,36675.0
2017-06-06 12:30:00,91.79,91.81,91.72,91.78,21668.0,90.9771,90.997,90.9078,90.9672,21668.0
2017-06-06 12:35:00,91.78,91.84,91.75,91.84,48552.0,90.9672,91.0267,90.9375,91.0267,48552.0
2017-06-06 12:40:00,91.84,91.89,91.74,91.77,54686.0,91.0267,91.0762,90.9276,90.9573,54686.0
2017-06-06 12:45:00,91.78,91.79,91.74,91.77,14018.0,90.9672,90.9771,90.9276,90.9573,14018.0
2017-06-06 12:50:00,91.77,91.81,91.74,91.76,24489.0,90.9573,90.997,90.9276,90.9474,24489.0
2017-06-06 12:55:00,91.76,91.77,91.72,91.76,16004.0,90.9474,90.9573,90.9078,90.9474,16004.0
2017-06-06 13:00:00,91.76,91.76,91.69,91.7,11950.0,90.9474,90.9474,90.878,90.8879,11950.0
2017-06-06 13:05:00,91.7,91.77,91.7,91.76,21015.0,90.8879,90.9573,90.8879,90.9474,21015.0
2017-06-06 13:10:00,91.77,91.79,91.66,91.67,15645.0,90.9573,90.9771,90.8483,90.8582,15645.0
2017-06-06 13:15:00,91.68,91.68,91.62,91.62,11015.0,90.8681,90.8681,90.8086,90.8086,11015.0
2017-06-06 13:20:00,91.62,91.62,91.57,91.58,18217.0,90.8086,90.8086,90.7591,90.769,18217.0
2017-06-06 13:25:00,91.58,91.62,91.57,91.61,16674.0,90.769,90.8086,90.7591,90.7987,16674.0
2017-06-06 13:30:00,91.61,91.63,91.58,91.61,18847.0,90.7987,90.8185,90.769,90.7987,18847.0
2017-06-06 13:35:00,91.61,91.65,91.6,91.64,21546.0,90.7987,90.8384,90.7888,90.8285,21546.0
2017-06-06 13:40:00,91.64,91.69,91.62,91.66,19746.0,90.8285,90.878,90.8086,90.8483,19746.0
2017-06-06 13:45:00,91.65,91.66,91.62,91.65,11786.0,90.8384,90.8483,90.8086,90.8384,11786.0
2017-06-06 13:50:00,91.65,91.67,91.63,91.66,18186.0,90.8384,90.8582,90.8185,90.8483,18186.0
2017-06-06 13:55:00,91.65,91.67,91.62,91.65,20361.0,90.8384,90.8582,90.8086,90.8384,20361.0
2017-06-06 14:00:00,91.64,91.67,91.62,91.65,22332.0,90.8285,90.8582,90.8086,90.8384,22332.0
2017-06-06 14:05:00,91.65,91.65,91.56,91.62,18267.0,90.8384,90.8384,90.7492,90.8086,18267.0
2017-06-06 14:10:00,91.61,91.64,91.57,91.58,17532.0,90.7987,90.8285,90.7591,90.769,17532.0
2017-06-06 14:15:00,91.56,91.6,91.55,91.58,20927.0,90.7492,90.7888,90.7393,90.769,20927.0
2017-06-06 14:20:00,91.58,91.58,91.45,91.5,56356.0,90.769,90.769,90.6401,90.6897,56356.0
2017-06-06 14:25:00,91.5,91.56,91.46,91.5,37589.0,90.6897,90.7492,90.6501,90.6897,37589.0
2017-06-06 14:30:00,91.51,91.56,91.43,91.54,34476.0,90.6996,90.7492,90.6203,90.7293,34476.0
2017-06-06 14:35:00,91.53,91.58,91.51,91.55,28850.0,90.7194,90.769,90.6996,90.7393,28850.0
2017-06-06 14:40:00,91.55,91.63,91.54,91.63,25341.0,90.7393,90.8185,90.7293,90.8185,25341.0
2017-06-06 14:45:00,91.64,91.69,91.6,91.67,32975.0,90.8285,90.878,90.7888,90.8582,32975.0
2017-06-06 14:50:00,91.66,91.7,91.64,91.65,29746.0,90.8483,90.8879,90.8285,90.8384,29746.0
2017-06-06 14:55:00,91.66,91.77,91.65,91.73,32124.0,90.8483,90.9573,90.8384,90.9177,32124.0
2017-06-06 15:00:00,91.74,91.77,91.65,91.65,26693.0,90.9276,90.9573,90.8384,90.8384,26693.0
2017-06-06 15:05:00,91.65,91.65,91.56,91.62,33949.0,90.8384,90.8384,90.7492,90.8086,33949.0
2017-06-06 15:10:00,91.61,91.61,91.52,91.6,37848.0,90.7987,90.7987,90.7095,90.7888,37848.0
2017-06-06 15:15:00,91.59,91.6,91.44,91.45,42279.0,90.7789,90.7888,90.6302,90.6401,42279.0
2017-06-06 15:20:00,91.45,91.45,91.3,91.35,36911.0,90.6401,90.6401,90.4915,90.541,36911.0
2017-06-06 15:25:00,91.35,91.36,91.21,91.23,83302.0,90.541,90.5509,90.4023,90.4221,83302.0
2017-06-06 15:30:00,91.23,91.23,91.02,91.06,107353.0,90.4221,90.4221,90.214,90.2536,107353.0
2017-06-06 15:35:00,91.06,91.1,91.0,91.06,136771.0,90.2536,90.2932,90.1941,90.2536,136771.0
2017-06-06 15:40:00,91.06,91.13,91.05,91.08,90379.0,90.2536,90.323,90.2437,90.2734,90379.0
2017-06-06 15:45:00,91.08,91.11,91.01,91.06,124459.0,90.2734,90.3032,90.204,90.2536,124459.0
2017-06-06 15:50:00,91.06,91.18,91.04,91.07,145663.0,90.2536,90.3725,90.2338,90.2635,145663.0
2017-06-06 15:55:00,91.07,91.13,91.04,91.09,139251.0,90.2635,90.323,90.2338,90.2833,139251.0
2017-06-07 09:30:00,91.45,91.73,91.35,91.7,93257.0,90.6401,90.9177,90.541,90.8879,93257.0
2017-06-07 09:35:00,91.65,91.81,91.57,91.67,50131.0,90.8384,90.997,90.7591,90.8582,50131.0
2017-06-07 09:40:00,91.66,91.99,91.66,91.85,94974.0,90.8483,91.1754,90.8483,91.0366,94974.0
2017-06-07 09:45:00,91.83,91.9,91.47,91.47,50713.0,91.0168,91.0862,90.66,90.66,50713.0
2017-06-07 09:50:00,91.48,91.57,91.34,91.39,30944.0,90.6699,90.7591,90.5311,90.5807,30944.0
2017-06-07 09:55:00,91.41,91.63,91.38,91.58,28800.0,90.6005,90.8185,90.5708,90.769,28800.0
2017-06-07 10:00:00,91.58,91.68,91.52,91.57,39634.0,90.769,90.8681,90.7095,90.7591,39634.0
2017-06-07 10:05:00,91.55,91.57,91.35,91.36,29110.0,90.7393,90.7591,90.541,90.5509,29110.0
2017-06-07 10:10:00,91.37,91.38,91.24,91.25,33281.0,90.5609,90.5708,90.432,90.4419,33281.0
2017-06-07 10:15:00,91.25,91.27,91.14,91.24,26141.0,90.4419,90.4617,90.3329,90.432,26141.0
2017-06-07 10:20:00,91.24,91.26,91.18,91.21,16836.0,90.432,90.4518,90.3725,90.4023,16836.0
2017-06-07 10:25:00,91.21,91.22,91.11,91.15,24292.0,90.4023,90.4122,90.3032,90.3428,24292.0
2017-06-07 10:30:00,91.15,91.37,91.12,91.35,59337.0,90.3428,90.5609,90.3131,90.541,59337.0
2017-06-07 10:35:00,91.34,91.34,91.1,91.12,34387.0,90.5311,90.5311,90.2932,90.3131,34387.0
2017-06-07 10:40:00,91.12,91.24,91.05,91.18,81518.0,90.3131,90.432,90.2437,90.3725,81518.0
2017-06-07 10:45:00,91.19,91.41,91.16,91.4,26253.0,90.3824,90.6005,90.3527,90.5906,26253.0
2017-06-07 10:50:00,91.41,91.42,91.36,91.41,34454.0,90.6005,90.6104,90.5509,90.6005,34454.0
2017-06-07 10:55:00,91.42,91.51,91.41,91.46,13516.0,90.6104,90.6996,90.6005,90.6501,13516.0
2017-06-07 11:00:00,91.45,91.45,91.38,91.42,20405.0,90.6401,90.6401,90.5708,90.6104,20405.0
2017-06-07 11:05:00,91.44,91.45,91.38,91.44,44111.0,90.6302,90.6401,90.5708,90.6302,44111.0
2017-06-07 11:10:00,91.47,91.47,91.4,91.42,13119.0,90.66,90.66,90.5906,90.6104,13119.0
2017-06-07 11:15:00,91.43,91.43,91.29,91.3,15035.0,90.6203,90.6203,90.4816,90.4915,15035.0
2017-06-07 11:20:00,91.31,91.32,91.25,91.28,34765.0,90.5014,90.5113,90.4419,90.4716,34765.0
2017-06-07 11:25:00,91.28,91.33,91.26,91.29,36802.0,90.4716,90.5212,90.4518,90.4816,36802.0
2017-06-07 11:30:00,91.29,91.3,91.25,91.28,10719.0,90.4816,90.4915,90.4419,90.4716,10719.0
2017-06-07 11:35:00,91.28,91.31,91.27,91.29,13917.0,90.4716,90.5014,90.4617,90.4816,13917.0
2017-06-07 11:40:00,91.29,91.31,91.27,91.29,10837.0,90.4816,90.5014,90.4617,90.4816,10837.0
2017-06-07 11:45:00,91.29,91.33,91.25,91.27,12710.0,90.4816,90.5212,90.4419,90.4617,12710.0
2017-06-07 11:50:00,91.27,91.47,91.27,91.37,52325.0,90.4617,90.66,90.4617,90.5609,52325.0
2017-06-07 11:55:00,91.35,91.45,91.33,91.38,103972.0,90.541,90.6401,90.5212,90.5708,103972.0
2017-06-07 12:00:00,91.38,91.38,91.26,91.31,28028.0,90.5708,90.5708,90.4518,90.5014,28028.0
2017-06-07 12:05:00,91.33,91.35,91.27,91.27,9221.0,90.5212,90.541,90.4617,90.4617,9221.0
2017-06-07 12:10:00,91.27,91.33,91.24,91.33,8354.0,90.4617,90.5212,90.432,90.5212,8354.0
2017-06-07 12:15:00,91.33,91.34,91.24,91.28,12737.0,90.5212,90.5311,90.432,90.4716,12737.0
2017-06-07 12:20:00,91.27,91.32,91.2,91.22,7564.0,90.4617,90.5113,90.3924,90.4122,7564.0
2017-06-07 12:25:00,91.21,91.22,91.11,91.11,13513.0,90.4023,90.4122,90.3032,90.3032,13513.0
2017-06-07 12:30:00,91.09,91.14,91.07,91.07,16658.0,90.2833,90.3329,90.2635,90.2635,16658.0
2017-06-07 12:35:00,91.06,91.08,91.02,91.04,8041.0,90.2536,90.2734,90.214,90.2338,8041.0
2017-06-07 12:40:00,91.05,91.05,90.96,90.97,13628.0,90.2437,90.2437,90.1545,90.1644,13628.0
2017-06-07 12:45:00,90.97,90.97,90.76,90.86,33447.0,90.1644,90.1644,89.9563,90.0554,33447.0
2017-06-07 12:50:00,90.87,90.87,90.62,90.7,56912.0,90.0653,90.0653,89.8175,89.8968,56912.0
2017-06-07 12:55:00,90.72,90.76,90.67,90.72,72165.0,89.9166,89.9563,89.867,89.9166,72165.0
2017-06-07 13:00:00,90.72,90.77,90.65,90.75,67447.0,89.9166,89.9662,89.8472,89.9463,67447.0
2017-06-07 13:05:00,90.78,90.8,90.68,90.71,33781.0,89.9761,89.9959,89.877,89.9067,33781.0
2017-06-07 13:10:00,90.72,90.79,90.72,90.78,55606.0,89.9166,89.986,89.9166,89.9761,55606.0
2017-06-07 13:15:00,90.79,90.82,90.75,90.77,18319.0,89.986,90.0157,89.9463,89.9662,18319.0
2017-06-07 13:20:00,90.76,90.81,90.7,90.81,27183.0,89.9563,90.0058,89.8968,90.0058,27183.0
2017-06-07 13:25:00,90.8,90.8,90.75,90.78,13280.0,89.9959,89.9959,89.9463,89.9761,13280.0
2017-06-07 13:30:00,90.8,90.82,90.76,90.78,16499.0,89.9959,90.0157,89.9563,89.9761,16499.0
2017-06-07 13:35:00,90.77,90.79,90.69,90.73,46186.0,89.9662,89.986,89.8869,89.9265,46186.0
2017-06-07 13:40:00,90.72,90.81,90.72,90.75,13753.0,89.9166,90.0058,89.9166,89.9463,13753.0
2017-06-07 13:45:00,90.74,90.78,90.72,90.77,20078.0,89.9364,89.9761,89.9166,89.9662,20078.0
2017-06-07 13:50:00,90.77,90.84,90.77,90.84,18603.0,89.9662,90.0355,89.9662,90.0355,18603.0
2017-06-07 13:55:00,90.85,90.98,90.84,90.93,18232.0,90.0455,90.1743,90.0355,90.1247,18232.0
2017-06-07 14:00:00,90.93,91.01,90.9,90.99,17012.0,90.1247,90.204,90.095,90.1842,17012.0
2017-06-07 14:05:00,91.0,91.07,90.99,91.04,29544.0,90.1941,90.2635,90.1842,90.2338,29544.0
2017-06-07 14:10:00,91.04,91.11,91.02,91.07,83224.0,90.2338,90.3032,90.214,90.2635,83224.0
2017-06-07 14:15:00,91.06,91.08,91.01,91.05,16974.0,90.2536,90.2734,90.204,90.2437,16974.0
2017-06-07 14:20:00,91.04,91.12,91.03,91.11,13617.0,90.2338,90.3131,90.2239,90.3032,13617.0
2017-06-07 14:25:00,91.11,91.17,91.08,91.11,15693.0,90.3032,90.3626,90.2734,90.3032,15693.0
2017-06-07 14:30:00,91.12,91.12,91.06,91.09,25381.0,90.3131,90.3131,90.2536,90.2833,25381.0
2017-06-07 14:35:00,91.08,91.1,91.07,91.09,13129.0,90.2734,90.2932,90.2635,90.2833,13129.0
2017-06-07 14:40:00,91.09,91.1,90.91,90.99,86184.0,90.2833,90.2932,90.1049,90.1842,86184.0
2017-06-07 14:45:00,91.0,91.09,90.98,91.01,13654.0,90.1941,90.2833,90.1743,90.204,13654.0
2017-06-07 14:50:00,91.02,91.11,91.01,91.1,11497.0,90.214,90.3032,90.204,90.2932,11497.0
2017-06-07 14:55:00,91.11,91.15,91.06,91.07,16375.0,90.3032,90.3428,90.2536,90.2635,16375.0
2017-06-07 15:00:00,91.07,91.09,91.04,91.08,72817.0,90.2635,90.2833,90.2338,90.2734,72817.0
2017-06-07 15:05:00,91.07,91.16,91.05,91.14,15440.0,90.2635,90.3527,90.2437,90.3329,15440.0
2017-06-07 15:10:00,91.13,91.18,91.09,91.18,17268.0,90.323,90.3725,90.2833,90.3725,17268.0
2017-06-07 15:15:00,91.19,91.2,91.15,91.19,22409.0,90.3824,90.3924,90.3428,90.3824,22409.0
2017-06-07 15:20:00,91.19,91.2,91.14,91.15,33710.0,90.3824,90.3924,90.3329,90.3428,33710.0
2017-06-07 15:25:00,91.16,91.23,91.15,91.21,29659.0,90.3527,90.4221,90.3428,90.4023,29659.0
2017-06-07 15:30:00,91.23,91.33,91.22,91.32,39713.0,90.4221,90.5212,90.4122,90.5113,39713.0
2017-06-07 15:35:00,91.32,91.34,91.3,91.32,28725.0,90.5113,90.5311,90.4915,90.5113,28725.0
2017-06-07 15:40:00,91.31,91.42,91.3,91.42,42984.0,90.5014,90.6104,90.4915,90.6104,42984.0
2017-06-07 15:45:00,91.42,91.47,91.4,91.45,111972.0,90.6104,90.66,90.5906,90.6401,111972.0
2017-06-07 15:50:00,91.46,91.47,91.42,91.46,141295.0,90.6501,90.66,90.6104,90.6501,141295.0
2017-06-07 15:55:00,91.45,91.46,91.34,91.38,180547.0,90.6401,90.6501,90.5311,90.5708,180547.0
2017-06-08 09:30:00,91.34,91.62,91.34,91.55,68449.0,90.5311,90.8086,90.5311,90.7393,68449.0
2017-06-08 09:35:00,91.52,91.55,90.98,91.03,59103.0,90.7095,90.7393,90.1743,90.2239,59103.0
2017-06-08 09:40:00,91.02,91.33,90.9,91.25,52982.0,90.214,90.5212,90.095,90.4419,52982.0
2017-06-08 09:45:00,91.25,91.3,90.99,91.04,54637.0,90.4419,90.4915,90.1842,90.2338,54637.0
2017-06-08 09:50:00,91.06,91.06,90.83,90.99,39352.0,90.2536,90.2536,90.0256,90.1842,39352.0
2017-06-08 09:55:00,90.98,91.01,90.84,90.88,36281.0,90.1743,90.204,90.0355,90.0752,36281.0
2017-06-08 10:00:00,90.89,91.04,90.89,91.01,34513.0,90.0851,90.2338,90.0851,90.204,34513.0
2017-06-08 10:05:00,91.01,91.15,90.81,90.85,53947.0,90.204,90.3428,90.0058,90.0455,53947.0
2017-06-08 10:10:00,90.87,90.95,90.71,90.82,21381.0,90.0653,90.1446,89.9067,90.0157,21381.0
2017-06-08 10:15:00,90.82,90.87,90.7,90.77,21114.0,90.0157,90.0653,89.8968,89.9662,21114.0
2017-06-08 10:20:00,90.79,90.82,90.67,90.77,35493.0,89.986,90.0157,89.867,89.9662,35493.0
2017-06-08 10:25:00,90.77,90.79,90.59,90.64,42437.0,89.9662,89.986,89.7878,89.8373,42437.0
2017-06-08 10:30:00,90.64,90.96,90.64,90.96,38991.0,89.8373,90.1545,89.8373,90.1545,38991.0
2017-06-08 10:35:00,90.97,91.02,90.9,90.98,42662.0,90.1644,90.214,90.095,90.1743,42662.0
2017-06-08 10:40:00,90.98,91.0,90.83,90.84,34343.0,90.1743,90.1941,90.0256,90.0355,34343.0
2017-06-08 10:45:00,90.83,90.89,90.75,90.89,61079.0,90.0256,90.0851,89.9463,90.0851,61079.0
2017-06-08 10:50:00,90.86,90.95,90.72,90.73,67634.0,90.0554,90.1446,89.9166,89.9265,67634.0
2017-06-08 10:55:00,90.76,90.79,90.61,90.69,52962.0,89.9563,89.986,89.8076,89.8869,52962.0
2017-06-08 11:00:00,90.72,90.84,90.7,90.7,50359.0,89.9166,90.0355,89.8968,89.8968,50359.0
2017-06-08 11:05:00,90.73,90.91,90.71,90.88,38368.0,89.9265,90.1049,89.9067,90.0752,38368.0
2017-06-08 11:10:00,90.9,90.95,90.77,90.81,57671.0,90.095,90.1446,89.9662,90.0058,57671.0
2017-06-08 11:15:00,90.81,90.91,90.75,90.91,18066.0,90.0058,90.1049,89.9463,90.1049,18066.0
2017-06-08 11:20:00,90.92,91.0,90.92,90.96,48565.0,90.1148,90.1941,90.1148,90.1545,48565.0
2017-06-08 11:25:00,90.95,90.97,90.83,90.89,15675.0,90.1446,90.1644,90.0256,90.0851,15675.0
2017-06-08 11:30:00,90.88,90.89,90.77,90.79,28552.0,90.0752,90.0851,89.9662,89.986,28552.0
2017-06-08 11:35:00,90.81,90.84,90.78,90.84,25414.0,90.0058,90.0355,89.9761,90.0355,25414.0
2017-06-08 11:40:00,90.85,90.87,90.73,90.73,31720.0,90.0455,90.0653,89.9265,89.9265,31720.0
2017-06-08 11:45:00,90.73,90.82,90.72,90.8,29985.0,89.9265,90.0157,89.9166,89.9959,29985.0
2017-06-08 11:50:00,90.8,90.96,90.79,90.96,42848.0,89.9959,90.1545,89.986,90.1545,42848.0
2017-06-08 11:55:00,90.95,90.97,90.88,90.94,26700.0,90.1446,90.1644,90.0752,90.1347,26700.0
2017-06-08 12:00:00,90.94,90.97,90.9,90.97,83849.0,90.1347,90.1644,90.095,90.1644,83849.0
2017-06-08 12:05:00,90.99,91.08,90.99,91.07,33797.0,90.1842,90.2734,90.1842,90.2635,33797.0
2017-06-08 12:10:00,91.06,91.1,91.05,91.06,13802.0,90.2536,90.2932,90.2437,90.2536,13802.0
2017-06-08 12:15:00,91.06,91.17,91.05,91.15,24667.0,90.2536,90.3626,90.2437,90.3428,24667.0
2017-06-08 12:20:00,91.16,91.22,91.05,91.1,27513.0,90.3527,90.4122,90.2437,90.2932,27513.0
2017-06-08 12:25:00,91.11,91.17,91.08,91.11,20712.0,90.3032,90.3626,90.2734,90.3032,20712.0
2017-06-08 12:30:00,91.12,91.12,91.06,91.06,19241.0,90.3131,90.3131,90.2536,90.2536,19241.0
2017-06-08 12:35:00,91.07,91.11,91.05,91.07,13891.0,90.2635,90.3032,90.2437,90.2635,13891.0
2017-06-08 12:40:00,91.08,91.14,91.07,91.13,14764.0,90.2734,90.3329,90.2635,90.323,14764.0
2017-06-08 12:45:00,91.13,91.15,90.99,90.99,62354.0,90.323,90.3428,90.1842,90.1842,62354.0
2017-06-08 12:50:00,90.98,90.98,90.89,90.9,21270.0,90.1743,90.1743,90.0851,90.095,21270.0
2017-06-08 12:55:00,90.91,90.97,90.9,90.94,20388.0,90.1049,90.1644,90.095,90.1347,20388.0
2017-06-08 13:00:00,90.94,90.96,90.92,90.95,38636.0,90.1347,90.1545,90.1148,90.1446,38636.0
2017-06-08 13:05:00,90.96,91.0,90.92,90.98,29474.0,90.1545,90.1941,90.1148,90.1743,29474.0
2017-06-08 13:10:00,90.99,91.02,90.97,91.02,26688.0,90.1842,90.214,90.1644,90.214,26688.0
2017-06-08 13:15:00,91.04,91.07,90.99,91.03,15309.0,90.2338,90.2635,90.1842,90.2239,15309.0
2017-06-08 13:20:00,91.02,91.05,90.95,91.03,59312.0,90.214,90.2437,90.1446,90.2239,59312.0
2017-06-08 13:25:00,91.03,91.04,90.9,90.97,26505.0,90.2239,90.2338,90.095,90.1644,26505.0
2017-06-08 13:30:00,90.96,91.07,90.96,91.07,20677.0,90.1545,90.2635,90.1545,90.2635,20677.0
2017-06-08 13:35:00,91.08,91.09,91.0,91.06,17163.0,90.2734,90.2833,90.1941,90.2536,17163.0
2017-06-08 13:40:00,91.07,91.15,91.04,91.12,13861.0,90.2635,90.3428,90.2338,90.3131,13861.0
2017-06-08 13:45:00,91.12,91.16,91.11,91.15,26120.0,90.3131,90.3527,90.3032,90.3428,26120.0
2017-06-08 13:50:00,91.14,91.21,91.11,91.16,28316.0,90.3329,90.4023,90.3032,90.3527,28316.0
2017-06-08 13:55:00,91.16,91.21,91.14,91.15,44446.0,90.3527,90.4023,90.3329,90.3428,44446.0
2017-06-08 14:00:00,91.14,91.17,91.11,91.15,62412.0,90.3329,90.3626,90.3032,90.3428,62412.0
2017-06-08 14:05:00,91.13,91.17,91.12,91.15,38427.0,90.323,90.3626,90.3131,90.3428,38427.0
2017-06-08 14:10:00,91.14,91.17,91.03,91.04,26837.0,90.3329,90.3626,90.2239,90.2338,26837.0
2017-06-08 14:15:00,91.03,91.06,90.98,91.0,51648.0,90.2239,90.2536,90.1743,90.1941,51648.0
2017-06-08 14:20:00,91.0,91.02,90.98,91.0,32510.0,90.1941,90.214,90.1743,90.1941,32510.0
2017-06-08 14:25:00,91.02,91.03,90.89,90.92,28168.0,90.214,90.2239,90.0851,90.1148,28168.0
2017-06-08 14:30:00,90.89,91.0,90.88,91.0,46154.0,90.0851,90.1941,90.0752,90.1941,46154.0
2017-06-08 14:35:00,91.01,91.03,90.95,90.97,21375.0,90.204,90.2239,90.1446,90.1644,21375.0
2017-06-08 14:40:00,90.98,91.01,90.9,90.9,29606.0,90.1743,90.204,90.095,90.095,29606.0
2017-06-08 14:45:00,90.91,90.91,90.81,90.86,42069.0,90.1049,90.1049,90.0058,90.0554,42069.0
2017-06-08 14:50:00,90.86,90.89,90.81,90.83,37326.0,90.0554,90.0851,90.0058,90.0256,37326.0
2017-06-08 14:55:00,90.84,90.95,90.83,90.93,28327.0,90.0355,90.1446,90.0256,90.1247,28327.0
2017-06-08 15:00:00,90.92,91.01,90.87,90.98,52436.0,90.1148,90.204,90.0653,90.1743,52436.0
2017-06-08 15:05:00,90.98,91.04,90.92,91.03,34810.0,90.1743,90.2338,90.1148,90.2239,34810.0
2017-06-08 15:10:00,91.02,91.03,90.96,91.0,31522.0,90.214,90.2239,90.1545,90.1941,31522.0
2017-06-08 15:15:00,91.01,91.05,90.99,91.05,24693.0,90.204,90.2437,90.1842,90.2437,24693.0
2017-06-08 15:20:00,91.05,91.07,91.03,91.04,77054.0,90.2437,90.2635,90.2239,90.2338,77054.0
2017-06-08 15:25:00,91.04,91.06,91.03,91.05,32464.0,90.2338,90.2536,90.2239,90.2437,32464.0
2017-06-08 15:30:00,91.04,91.17,91.0,91.08,95063.0,90.2338,90.3626,90.1941,90.2734,95063.0
2017-06-08 15:35:00,91.09,91.19,91.05,91.17,98000.0,90.2833,90.3824,90.2437,90.3626,98000.0
2017-06-08 15:40:00,91.17,91.21,91.1,91.11,39721.0,90.3626,90.4023,90.2932,90.3032,39721.0
2017-06-08 15:45:00,91.12,91.24,91.12,91.2,52681.0,90.3131,90.432,90.3131,90.3924,52681.0
2017-06-08 15:50:00,91.21,91.25,91.2,91.23,69571.0,90.4023,90.4419,90.3924,90.4221,69571.0
2017-06-08 15:55:00,91.23,91.27,91.18,91.23,155228.0,90.4221,90.4617,90.3725,90.4221,155228.0
2017-06-09 09:30:00,91.09,91.22,90.63,90.64,133110.0,90.2833,90.4122,89.8274,89.8373,133110.0
2017-06-09 09:35:00,90.61,90.65,89.43,89.87,212384.0,89.8076,89.8472,88.638,89.0741,212384.0
2017-06-09 09:40:00,89.87,90.17,89.78,89.85,92246.0,89.0741,89.3715,88.9849,89.0543,92246.0
2017-06-09 09:45:00,89.85,90.61,89.82,90.56,153528.0,89.0543,89.8076,89.0246,89.758,153528.0
2017-06-09 09:50:00,90.54,90.55,90.37,90.37,81361.0,89.7382,89.7481,89.5697,89.5697,81361.0
2017-06-09 09:55:00,90.37,90.61,90.36,90.41,78426.0,89.5697,89.8076,89.5598,89.6094,78426.0
2017-06-09 10:00:00,90.44,90.83,90.36,90.83,65958.0,89.6391,90.0256,89.5598,90.0256,65958.0
2017-06-09 10:05:00,90.83,90.99,90.82,90.97,48856.0,90.0256,90.1842,90.0157,90.1644,48856.0
2017-06-09 10:10:00,90.97,91.06,90.84,90.84,86477.0,90.1644,90.2536,90.0355,90.0355,86477.0
2017-06-09 10:15:00,90.86,91.04,90.82,91.03,71580.0,90.0554,90.2338,90.0157,90.2239,71580.0
2017-06-09 10:20:00,91.02,91.05,90.89,90.98,36999.0,90.214,90.2437,90.0851,90.1743,36999.0
2017-06-09 10:25:00,91.0,91.0,90.81,90.84,27727.0,90.1941,90.1941,90.0058,90.0355,27727.0
2017-06-09 10:30:00,90.84,90.96,90.84,90.92,43248.0,90.0355,90.1545,90.0355,90.1148,43248.0
2017-06-09 10:35:00,90.9,90.96,90.85,90.86,56252.0,90.095,90.1545,90.0455,90.0554,56252.0
2017-06-09 10:40:00,90.85,90.92,90.8,90.82,27849.0,90.0455,90.1148,89.9959,90.0157,27849.0
2017-06-09 10:45:00,90.81,90.82,90.7,90.73,43244.0,90.0058,90.0157,89.8968,89.9265,43244.0
2017-06-09 10:50:00,90.73,90.77,90.66,90.77,16262.0,89.9265,89.9662,89.8571,89.9662,16262.0
2017-06-09 10:55:00,90.75,90.78,90.59,90.67,23959.0,89.9463,89.9761,89.7878,89.867,23959.0
2017-06-09 11:00:00,90.66,90.73,90.62,90.72,17887.0,89.8571,89.9265,89.8175,89.9166,17887.0
2017-06-09 11:05:00,90.72,90.75,90.68,90.72,18735.0,89.9166,89.9463,89.877,89.9166,18735.0
2017-06-09 11:10:00,90.71,90.77,90.65,90.65,29546.0,89.9067,89.9662,89.8472,89.8472,29546.0
2017-06-09 11:15:00,90.65,90.68,90.56,90.58,19022.0,89.8472,89.877,89.758,89.7778,19022.0
2017-06-09 11:20:00,90.56,90.56,90.36,90.37,43411.0,89.758,89.758,89.5598,89.5697,43411.0
2017-06-09 11:25:00,90.36,90.48,90.35,90.47,25014.0,89.5598,89.6787,89.5499,89.6688,25014.0
2017-06-09 11:30:00,90.48,90.53,90.45,90.49,20156.0,89.6787,89.7283,89.649,89.6886,20156.0
2017-06-09 11:35:00,90.49,90.49,90.28,90.29,30412.0,89.6886,89.6886,89.4805,89.4904,30412.0
2017-06-09 11:40:00,90.29,90.61,90.25,90.6,102136.0,89.4904,89.8076,89.4508,89.7977,102136.0
2017-06-09 11:45:00,90.61,90.61,90.42,90.44,24891.0,89.8076,89.8076,89.6193,89.6391,24891.0
2017-06-09 11:50:00,90.44,90.53,90.4,90.47,21969.0,89.6391,89.7283,89.5994,89.6688,21969.0
2017-06-09 11:55:00,90.46,90.49,90.37,90.39,16323.0,89.6589,89.6886,89.5697,89.5895,16323.0
2017-06-09 12:00:00,90.38,90.41,90.32,90.34,28292.0,89.5796,89.6094,89.5201,89.54,28292.0
2017-06-09 12:05:00,90.36,90.37,90.21,90.22,40498.0,89.5598,89.5697,89.4111,89.421,40498.0
2017-06-09 12:10:00,90.22,90.22,89.94,89.98,60079.0,89.421,89.421,89.1435,89.1832,60079.0
2017-06-09 12:15:00,89.97,89.98,89.35,89.39,168371.0,89.1732,89.1832,88.5587,88.5984,168371.0
2017-06-09 12:20:00,89.4,89.4,89.15,89.15,233542.0,88.6083,88.6083,88.3605,88.3605,233542.0
2017-06-09 12:25:00,89.16,89.23,88.86,89.16,215710.0,88.3704,88.4398,88.0731,88.3704,215710.0
2017-06-09 12:30:00,89.17,89.19,88.86,89.02,124155.0,88.3803,88.4002,88.0731,88.2317,124155.0
2017-06-09 12:35:00,89.01,89.1,88.55,88.62,123432.0,88.2218,88.311,87.7658,87.8352,123432.0
2017-06-09 12:40:00,88.6,88.9,88.58,88.81,149521.0,87.8154,88.1127,87.7956,88.0235,149521.0
2017-06-09 12:45:00,88.8,88.8,88.53,88.69,72574.0,88.0136,88.0136,87.746,87.9046,72574.0
2017-06-09 12:50:00,88.69,88.91,88.69,88.89,40244.0,87.9046,88.1226,87.9046,88.1028,40244.0
2017-06-09 12:55:00,88.88,89.02,88.84,88.9,60748.0,88.0929,88.2317,88.0533,88.1127,60748.0
2017-06-09 13:00:00,88.9,88.95,88.7,88.75,125129.0,88.1127,88.1623,87.9145,87.9641,125129.0
2017-06-09 13:05:00,88.75,88.75,88.36,88.4,88674.0,87.9641,87.9641,87.5775,87.6172,88674.0
2017-06-09 13:10:00,88.4,88.4,87.52,87.6,225262.0,87.6172,87.6172,86.7449,86.8242,225262.0
2017-06-09 13:15:00,87.6,87.6,87.01,87.44,271592.0,86.8242,86.8242,86.2395,86.6657,271592.0
2017-06-09 13:20:00,87.44,87.76,87.36,87.67,190261.0,86.6657,86.9828,86.5864,86.8936,190261.0
2017-06-09 13:25:00,87.67,87.76,87.5,87.58,187836.0,86.8936,86.9828,86.7251,86.8044,187836.0
2017-06-09 13:30:00,87.56,87.66,87.33,87.33,143991.0,86.7846,86.8837,86.5566,86.5566,143991.0
2017-06-09 13:35:00,87.33,87.34,86.79,86.93,194829.0,86.5566,86.5665,86.0214,86.1602,194829.0
2017-06-09 13:40:00,86.93,87.07,86.66,86.77,243409.0,86.1602,86.2989,85.8926,86.0016,243409.0
2017-06-09 13:45:00,86.79,87.02,86.61,86.63,140438.0,86.0214,86.2494,85.843,85.8628,140438.0
2017-06-09 13:50:00,86.63,86.91,86.63,86.72,96743.0,85.8628,86.1403,85.8628,85.952,96743.0
2017-06-09 13:55:00,86.7,86.74,86.22,86.23,190224.0,85.9322,85.9719,85.4565,85.4664,190224.0
2017-06-09 14:00:00,86.23,86.77,86.19,86.74,193047.0,85.4664,86.0016,85.4267,85.9719,193047.0
2017-06-09 14:05:00,86.75,86.9,86.62,86.62,193600.0,85.9818,86.1304,85.8529,85.8529,193600.0
2017-06-09 14:10:00,86.62,86.83,86.48,86.58,167430.0,85.8529,86.0611,85.7142,85.8133,167430.0
2017-06-09 14:15:00,86.57,86.83,86.57,86.74,89643.0,85.8034,86.0611,85.8034,85.9719,89643.0
2017-06-09 14:20:00,86.72,86.9,86.71,86.86,161573.0,85.952,86.1304,85.9421,86.0908,161573.0
2017-06-09 14:25:00,86.87,87.22,86.82,86.91,184672.0,86.1007,86.4476,86.0511,86.1403,184672.0
2017-06-09 14:30:00,86.9,86.91,86.43,86.44,172819.0,86.1304,86.1403,85.6646,85.6745,172819.0
2017-06-09 14:35:00,86.44,86.55,86.3,86.54,138492.0,85.6745,85.7835,85.5357,85.7736,138492.0
2017-06-09 14:40:00,86.54,86.54,86.01,86.09,303198.0,85.7736,85.7736,85.2483,85.3276,303198.0
2017-06-09 14:45:00,86.09,86.11,85.3,85.3,430009.0,85.3276,85.3474,84.5446,84.5446,430009.0
2017-06-09 14:50:00,85.3,85.95,85.22,85.94,393589.0,84.5446,85.1888,84.4653,85.1789,393589.0
2017-06-09 14:55:00,85.94,86.39,85.78,86.38,185271.0,85.1789,85.625,85.0204,85.615,185271.0
2017-06-09 15:00:00,86.36,87.48,86.36,87.17,348231.0,85.5952,86.7053,85.5952,86.398,348231.0
2017-06-09 15:05:00,87.12,87.22,86.75,87.21,214714.0,86.3485,86.4476,85.9818,86.4377,214714.0
2017-06-09 15:10:00,87.23,87.61,87.2,87.49,127459.0,86.4575,86.8341,86.4278,86.7152,127459.0
2017-06-09 15:15:00,87.49,87.64,87.31,87.55,116578.0,86.7152,86.8639,86.5368,86.7747,116578.0
2017-06-09 15:20:00,87.55,87.7,87.39,87.49,121587.0,86.7747,86.9234,86.6161,86.7152,121587.0
2017-06-09 15:25:00,87.5,87.51,87.06,87.32,141150.0,86.7251,86.735,86.289,86.5467,141150.0
2017-06-09 15:30:00,87.31,87.33,87.07,87.23,171948.0,86.5368,86.5566,86.2989,86.4575,171948.0
2017-06-09 15:35:00,87.22,87.36,87.05,87.1,166427.0,86.4476,86.5864,86.2791,86.3287,166427.0
2017-06-09 15:40:00,87.11,87.15,86.89,86.95,191706.0,86.3386,86.3782,86.1205,86.18,191706.0
2017-06-09 15:45:00,86.94,87.01,86.84,86.99,223468.0,86.1701,86.2395,86.071,86.2196,223468.0
2017-06-09 15:50:00,86.99,87.2,86.99,87.08,250918.0,86.2196,86.4278,86.2196,86.3088,250918.0
2017-06-09 15:55:00,87.09,87.29,87.07,87.25,404355.0,86.3188,86.517,86.2989,86.4773,404355.0
2017-06-12 09:30:00,86.12,86.19,85.2,85.54,313408.0,85.3573,85.4267,84.4455,84.7825,313408.0
2017-06-12 09:35:00,85.53,86.03,84.5,84.58,349794.0,84.7726,85.2681,83.7517,83.831,349794.0
2017-06-12 09:40:00,84.59,85.67,84.31,84.34,247244.0,83.8409,84.9113,83.5634,83.5931,247244.0
2017-06-12 09:45:00,84.33,84.72,84.03,84.35,204075.0,83.5832,83.9697,83.2859,83.603,204075.0
2017-06-12 09:50:00,84.37,84.44,83.55,84.22,289956.0,83.6228,83.6922,82.8101,83.4742,289956.0
2017-06-12 09:55:00,84.18,84.99,83.88,84.82,301790.0,83.4345,84.2374,83.1372,84.0689,301790.0
2017-06-12 10:00:00,84.81,85.59,84.67,85.59,245894.0,84.0589,84.832,83.9202,84.832,245894.0
2017-06-12 10:05:00,85.6,85.65,84.4,84.51,205931.0,84.8419,84.8915,83.6526,83.7616,205931.0
2017-06-12 10:10:00,84.52,85.19,84.51,84.94,171899.0,83.7715,84.4356,83.7616,84.1878,171899.0
2017-06-12 10:15:00,84.95,85.45,84.69,85.32,191543.0,84.1977,84.6933,83.94,84.5644,191543.0
2017-06-12 10:20:00,85.32,85.54,85.0,85.52,171729.0,84.5644,84.7825,84.2473,84.7627,171729.0
2017-06-12 10:25:00,85.55,85.57,84.95,84.95,130878.0,84.7924,84.8122,84.1977,84.1977,130878.0
2017-06-12 10:30:00,84.99,85.56,84.93,85.49,123183.0,84.2374,84.8023,84.1779,84.7329,123183.0
2017-06-12 10:35:00,85.48,86.03,85.41,85.85,130605.0,84.723,85.2681,84.6536,85.0897,130605.0
2017-06-12 10:40:00,85.85,86.17,85.75,85.98,188009.0,85.0897,85.4069,84.9906,85.2186,188009.0
2017-06-12 10:45:00,85.94,86.0,85.72,85.77,74872.0,85.1789,85.2384,84.9609,85.0104,74872.0
2017-06-12 10:50:00,85.75,86.02,85.74,85.97,80619.0,84.9906,85.2582,84.9807,85.2087,80619.0
2017-06-12 10:55:00,85.97,86.12,85.73,86.0,91566.0,85.2087,85.3573,84.9708,85.2384,91566.0
2017-06-12 11:00:00,86.0,86.05,85.86,85.91,125763.0,85.2384,85.288,85.0996,85.1492,125763.0
2017-06-12 11:05:00,85.93,86.19,85.76,86.07,130235.0,85.169,85.4267,85.0005,85.3078,130235.0
2017-06-12 11:10:00,86.07,86.56,86.02,86.53,188285.0,85.3078,85.7934,85.2582,85.7637,188285.0
2017-06-12 11:15:00,86.54,86.78,86.21,86.78,150821.0,85.7736,86.0115,85.4465,86.0115,150821.0
2017-06-12 11:20:00,86.77,86.84,86.34,86.46,94712.0,86.0016,86.071,85.5754,85.6943,94712.0
2017-06-12 11:25:00,86.47,86.59,86.36,86.42,140553.0,85.7042,85.8232,85.5952,85.6547,140553.0
2017-06-12 11:30:00,86.43,86.55,86.27,86.49,99417.0,85.6646,85.7835,85.506,85.7241,99417.0
2017-06-12 11:35:00,86.49,86.61,86.38,86.46,124176.0,85.7241,85.843,85.615,85.6943,124176.0
2017-06-12 11:40:00,86.45,86.48,85.75,85.96,87335.0,85.6844,85.7142,84.9906,85.1988,87335.0
2017-06-12 11:45:00,86.01,86.01,85.57,85.59,85337.0,85.2483,85.2483,84.8122,84.832,85337.0
2017-06-12 11:50:00,85.63,86.25,85.63,86.21,82118.0,84.8717,85.4862,84.8717,85.4465,82118.0
2017-06-12 11:55:00,86.23,86.54,85.95,86.48,104849.0,85.4664,85.7736,85.1888,85.7142,104849.0
2017-06-12 12:00:00,86.49,86.62,86.33,86.44,64357.0,85.7241,85.8529,85.5655,85.6745,64357.0
2017-06-12 12:05:00,86.42,86.58,86.4,86.51,44346.0,85.6547,85.8133,85.6349,85.7439,44346.0
2017-06-12 12:10:00,86.52,86.58,86.47,86.51,60620.0,85.7538,85.8133,85.7042,85.7439,60620.0
2017-06-12 12:15:00,86.52,86.59,86.25,86.54,75462.0,85.7538,85.8232,85.4862,85.7736,75462.0
2017-06-12 12:20:00,86.54,86.58,86.09,86.22,62393.0,85.7736,85.8133,85.3276,85.4565,62393.0
2017-06-12 12:25:00,86.2,86.24,86.04,86.14,47026.0,85.4366,85.4763,85.2781,85.3772,47026.0
2017-06-12 12:30:00,86.16,86.52,86.14,86.43,37474.0,85.397,85.7538,85.3772,85.6646,37474.0
2017-06-12 12:35:00,86.45,86.63,86.42,86.63,47445.0,85.6844,85.8628,85.6547,85.8628,47445.0
2017-06-12 12:40:00,86.61,86.61,86.39,86.5,43229.0,85.843,85.843,85.625,85.734,43229.0
2017-06-12 12:45:00,86.52,86.53,86.28,86.37,41437.0,85.7538,85.7637,85.5159,85.6051,41437.0
2017-06-12 12:50:00,86.36,86.49,86.3,86.38,45307.0,85.5952,85.7241,85.5357,85.615,45307.0
2017-06-12 12:55:00,86.37,86.38,86.15,86.33,39105.0,85.6051,85.615,85.3871,85.5655,39105.0
2017-06-12 13:00:00,86.3,86.37,86.22,86.27,60126.0,85.5357,85.6051,85.4565,85.506,60126.0
2017-06-12 13:05:00,86.28,86.29,86.12,86.16,32308.0,85.5159,85.5258,85.3573,85.397,32308.0
2017-06-12 13:10:00,86.15,86.43,86.14,86.4,80827.0,85.3871,85.6646,85.3772,85.6349,80827.0
2017-06-12 13:15:00,86.4,86.46,86.24,86.32,47514.0,85.6349,85.6943,85.4763,85.5556,47514.0
2017-06-12 13:20:00,86.33,86.44,86.3,86.39,34343.0,85.5655,85.6745,85.5357,85.625,34343.0
2017-06-12 13:25:00,86.4,86.41,86.19,86.33,37818.0,85.6349,85.6448,85.4267,85.5655,37818.0
2017-06-12 13:30:00,86.34,86.37,86.06,86.16,66052.0,85.5754,85.6051,85.2979,85.397,66052.0
2017-06-12 13:35:00,86.17,86.18,86.06,86.1,32746.0,85.4069,85.4168,85.2979,85.3375,32746.0
2017-06-12 13:40:00,86.11,86.22,85.98,86.04,46672.0,85.3474,85.4565,85.2186,85.2781,46672.0
2017-06-12 13:45:00,86.04,86.14,85.98,86.06,46856.0,85.2781,85.3772,85.2186,85.2979,46856.0
2017-06-12 13:50:00,86.05,86.1,85.96,85.96,45483.0,85.288,85.3375,85.1988,85.1988,45483.0
2017-06-12 13:55:00,85.97,86.08,85.93,85.93,33818.0,85.2087,85.3177,85.169,85.169,33818.0
2017-06-12 14:00:00,85.93,86.03,85.92,85.99,40635.0,85.169,85.2681,85.1591,85.2285,40635.0
2017-06-12 14:05:00,85.99,86.04,85.94,85.94,55291.0,85.2285,85.2781,85.1789,85.1789,55291.0
2017-06-12 14:10:00,85.94,86.23,85.94,86.14,59178.0,85.1789,85.4664,85.1789,85.3772,59178.0
2017-06-12 14:15:00,86.16,86.27,86.16,86.22,43720.0,85.397,85.506,85.397,85.4565,43720.0
2017-06-12 14:20:00,86.23,86.25,86.13,86.15,51020.0,85.4664,85.4862,85.3673,85.3871,51020.0
2017-06-12 14:25:00,86.14,86.27,86.14,86.22,55158.0,85.3772,85.506,85.3772,85.4565,55158.0
2017-06-12 14:30:00,86.24,86.76,86.22,86.71,66785.0,85.4763,85.9917,85.4565,85.9421,66785.0
2017-06-12 14:35:00,86.71,86.72,86.58,86.59,42241.0,85.9421,85.952,85.8133,85.8232,42241.0
2017-06-12 14:40:00,86.59,86.69,86.52,86.62,57594.0,85.8232,85.9223,85.7538,85.8529,57594.0
2017-06-12 14:45:00,86.63,86.65,86.36,86.38,55089.0,85.8628,85.8827,85.5952,85.615,55089.0
2017-06-12 14:50:00,86.38,86.38,86.11,86.17,78128.0,85.615,85.615,85.3474,85.4069,78128.0
2017-06-12 14:55:00,86.16,86.33,86.14,86.16,65192.0,85.397,85.5655,85.3772,85.397,65192.0
2017-06-12 15:00:00,86.15,86.29,86.01,86.19,59259.0,85.3871,85.5258,85.2483,85.4267,59259.0
2017-06-12 15:05:00,86.18,86.32,86.12,86.25,67078.0,85.4168,85.5556,85.3573,85.4862,67078.0
2017-06-12 15:10:00,86.25,86.32,86.06,86.11,61900.0,85.4862,85.5556,85.2979,85.3474,61900.0
2017-06-12 15:15:00,86.12,86.15,85.95,86.02,67551.0,85.3573,85.3871,85.1888,85.2582,67551.0
2017-06-12 15:20:00,86.02,86.2,86.01,86.02,62757.0,85.2582,85.4366,85.2483,85.2582,62757.0
2017-06-12 15:25:00,86.03,86.04,85.91,85.95,66898.0,85.2681,85.2781,85.1492,85.1888,66898.0
2017-06-12 15:30:00,85.94,86.04,85.94,86.0,73791.0,85.1789,85.2781,85.1789,85.2384,73791.0
2017-06-12 15:35:00,86.01,86.14,85.97,86.0,148393.0,85.2483,85.3772,85.2087,85.2384,148393.0
2017-06-12 15:40:00,86.0,86.02,85.89,85.94,129217.0,85.2384,85.2582,85.1294,85.1789,129217.0
2017-06-12 15:45:00,85.94,86.05,85.88,85.93,204570.0,85.1789,85.288,85.1195,85.169,204570.0
2017-06-12 15:50:00,85.93,86.09,85.93,86.03,322272.0,85.169,85.3276,85.169,85.2681,322272.0
2017-06-12 15:55:00,86.04,86.2,86.02,86.19,321581.0,85.2781,85.4366,85.2582,85.4267,321581.0
2017-06-13 09:30:00,87.83,88.02,87.18,87.79,295480.0,87.0522,87.2405,86.408,87.0126,295480.0
2017-06-13 09:35:00,87.77,87.92,87.45,87.57,77366.0,86.9927,87.1414,86.6756,86.7945,77366.0
2017-06-13 09:40:00,87.59,88.05,87.49,88.05,99684.0,86.8143,87.2703,86.7152,87.2703,99684.0
2017-06-13 09:45:00,88.05,88.3,88.0,88.3,120981.0,87.2703,87.518,87.2207,87.518,120981.0
2017-06-13 09:50:00,88.3,88.31,87.5,87.52,113284.0,87.518,87.5279,86.7251,86.7449,113284.0
2017-06-13 09:55:00,87.55,87.8,87.39,87.8,115191.0,86.7747,87.0225,86.6161,87.0225,115191.0
2017-06-13 10:00:00,87.78,88.03,87.61,87.62,93990.0,87.0026,87.2504,86.8341,86.8441,93990.0
2017-06-13 10:05:00,87.62,87.72,87.4,87.52,59594.0,86.8441,86.9432,86.626,86.7449,59594.0
2017-06-13 10:10:00,87.53,87.62,87.44,87.62,76341.0,86.7549,86.8441,86.6657,86.8441,76341.0
2017-06-13 10:15:00,87.64,87.71,87.35,87.39,52945.0,86.8639,86.9333,86.5765,86.6161,52945.0
2017-06-13 10:20:00,87.39,87.48,87.27,87.29,49697.0,86.6161,86.7053,86.4972,86.517,49697.0
2017-06-13 10:25:00,87.29,87.48,87.29,87.48,52677.0,86.517,86.7053,86.517,86.7053,52677.0
2017-06-13 10:30:00,87.49,87.69,87.49,87.54,66071.0,86.7152,86.9134,86.7152,86.7648,66071.0
2017-06-13 10:35:00,87.52,87.66,87.51,87.59,42373.0,86.7449,86.8837,86.735,86.8143,42373.0
2017-06-13 10:40:00,87.58,87.6,87.33,87.35,46793.0,86.8044,86.8242,86.5566,86.5765,46793.0
2017-06-13 10:45:00,87.35,87.37,87.03,87.16,41976.0,86.5765,86.5963,86.2593,86.3881,41976.0
2017-06-13 10:50:00,87.17,87.17,86.91,87.01,72633.0,86.398,86.398,86.1403,86.2395,72633.0
2017-06-13 10:55:00,86.99,87.11,86.8,87.04,58901.0,86.2196,86.3386,86.0313,86.2692,58901.0
2017-06-13 11:00:00,87.03,87.12,86.93,87.02,291951.0,86.2593,86.3485,86.1602,86.2494,291951.0
2017-06-13 11:05:00,87.05,87.29,87.04,87.06,49248.0,86.2791,86.517,86.2692,86.289,49248.0
2017-06-13 11:10:00,87.06,87.2,87.05,87.16,51278.0,86.289,86.4278,86.2791,86.3881,51278.0
2017-06-13 11:15:00,87.17,87.25,87.07,87.25,50264.0,86.398,86.4773,86.2989,86.4773,50264.0
2017-06-13 11:20:00,87.22,87.24,87.1,87.17,44776.0,86.4476,86.4674,86.3287,86.398,44776.0
2017-06-13 11:25:00,87.18,87.21,87.1,87.17,25647.0,86.408,86.4377,86.3287,86.398,25647.0
2017-06-13 11:30:00,87.17,87.22,87.05,87.1,33272.0,86.398,86.4476,86.2791,86.3287,33272.0
2017-06-13 11:35:00,87.1,87.11,86.81,86.81,53339.0,86.3287,86.3386,86.0412,86.0412,53339.0
2017-06-13 11:40:00,86.83,87.09,86.81,87.01,56905.0,86.0611,86.3188,86.0412,86.2395,56905.0
2017-06-13 11:45:00,87.0,87.12,86.97,87.1,51956.0,86.2296,86.3485,86.1998,86.3287,51956.0
2017-06-13 11:50:00,87.1,87.12,86.96,87.04,38048.0,86.3287,86.3485,86.1899,86.2692,38048.0
2017-06-13 11:55:00,87.05,87.19,87.05,87.11,66880.0,86.2791,86.4179,86.2791,86.3386,66880.0
2017-06-13 12:00:00,87.1,87.26,87.1,87.13,58305.0,86.3287,86.4872,86.3287,86.3584,58305.0
2017-06-13 12:05:00,87.12,87.24,87.09,87.13,50660.0,86.3485,86.4674,86.3188,86.3584,50660.0
2017-06-13 12:10:00,87.12,87.19,87.06,87.09,22923.0,86.3485,86.4179,86.289,86.3188,22923.0
2017-06-13 12:15:00,87.09,87.14,87.02,87.09,17311.0,86.3188,86.3683,86.2494,86.3188,17311.0
2017-06-13 12:20:00,87.09,87.1,86.92,87.1,39194.0,86.3188,86.3287,86.1503,86.3287,39194.0
2017-06-13 12:25:00,87.11,87.11,87.04,87.04,25406.0,86.3386,86.3386,86.2692,86.2692,25406.0
2017-06-13 12:30:00,87.03,87.1,86.98,86.98,18574.0,86.2593,86.3287,86.2097,86.2097,18574.0
2017-06-13 12:35:00,86.98,87.16,86.98,87.15,25952.0,86.2097,86.3881,86.2097,86.3782,25952.0
2017-06-13 12:40:00,87.17,87.24,87.1,87.21,35965.0,86.398,86.4674,86.3287,86.4377,35965.0
2017-06-13 12:45:00,87.21,87.3,87.21,87.26,42411.0,86.4377,86.5269,86.4377,86.4872,42411.0
2017-06-13 12:50:00,87.27,87.36,87.25,87.36,45024.0,86.4972,86.5864,86.4773,86.5864,45024.0
2017-06-13 12:55:00,87.36,87.36,87.2,87.24,28180.0,86.5864,86.5864,86.4278,86.4674,28180.0
2017-06-13 13:00:00,87.24,87.29,87.15,87.18,22659.0,86.4674,86.517,86.3782,86.408,22659.0
2017-06-13 13:05:00,87.19,87.19,87.05,87.06,28629.0,86.4179,86.4179,86.2791,86.289,28629.0
2017-06-13 13:10:00,87.06,87.2,87.06,87.2,27858.0,86.289,86.4278,86.289,86.4278,27858.0
2017-06-13 13:15:00,87.19,87.3,87.18,87.28,18776.0,86.4179,86.5269,86.408,86.5071,18776.0
2017-06-13 13:20:00,87.26,87.32,87.24,87.28,35283.0,86.4872,86.5467,86.4674,86.5071,35283.0
2017-06-13 13:25:00,87.26,87.29,87.22,87.28,21741.0,86.4872,86.517,86.4476,86.5071,21741.0
2017-06-13 13:30:00,87.29,87.34,87.28,87.32,17609.0,86.517,86.5665,86.5071,86.5467,17609.0
2017-06-13 13:35:00,87.33,87.37,87.3,87.33,38765.0,86.5566,86.5963,86.5269,86.5566,38765.0
2017-06-13 13:40:00,87.32,87.32,87.15,87.16,31397.0,86.5467,86.5467,86.3782,86.3881,31397.0
2017-06-13 13:45:00,87.16,87.17,86.98,87.07,26969.0,86.3881,86.398,86.2097,86.2989,26969.0
2017-06-13 13:50:00,87.08,87.17,87.06,87.11,21717.0,86.3088,86.398,86.289,86.3386,21717.0
2017-06-13 13:55:00,87.12,87.23,87.1,87.19,20393.0,86.3485,86.4575,86.3287,86.4179,20393.0
2017-06-13 14:00:00,87.18,87.23,87.15,87.15,22952.0,86.408,86.4575,86.3782,86.3782,22952.0
2017-06-13 14:05:00,87.16,87.23,87.14,87.14,27042.0,86.3881,86.4575,86.3683,86.3683,27042.0
2017-06-13 14:10:00,87.15,87.23,87.11,87.21,23839.0,86.3782,86.4575,86.3386,86.4377,23839.0
2017-06-13 14:15:00,87.23,87.26,87.15,87.25,21933.0,86.4575,86.4872,86.3782,86.4773,21933.0
2017-06-13 14:20:00,87.25,87.27,87.12,87.14,25810.0,86.4773,86.4972,86.3485,86.3683,25810.0
2017-06-13 14:25:00,87.15,87.21,87.15,87.17,16646.0,86.3782,86.4377,86.3782,86.398,16646.0
2017-06-13 14:30:00,87.18,87.24,87.14,87.18,25209.0,86.408,86.4674,86.3683,86.408,25209.0
2017-06-13 14:35:00,87.17,87.36,87.16,87.35,27501.0,86.398,86.5864,86.3881,86.5765,27501.0
2017-06-13 14:40:00,87.36,87.4,87.3,87.38,27941.0,86.5864,86.626,86.5269,86.6062,27941.0
2017-06-13 14:45:00,87.38,87.42,87.34,87.37,25581.0,86.6062,86.6458,86.5665,86.5963,25581.0
2017-06-13 14:50:00,87.37,87.4,87.29,87.32,30888.0,86.5963,86.626,86.517,86.5467,30888.0
2017-06-13 14:55:00,87.33,87.35,87.25,87.29,29866.0,86.5566,86.5765,86.4773,86.517,29866.0
2017-06-13 15:00:00,87.3,87.32,87.23,87.25,25945.0,86.5269,86.5467,86.4575,86.4773,25945.0
2017-06-13 15:05:00,87.24,87.3,87.21,87.25,33789.0,86.4674,86.5269,86.4377,86.4773,33789.0
2017-06-13 15:10:00,87.25,87.3,87.22,87.24,33274.0,86.4773,86.5269,86.4476,86.4674,33274.0
2017-06-13 15:15:00,87.24,87.26,87.18,87.18,29421.0,86.4674,86.4872,86.408,86.408,29421.0
2017-06-13 15:20:00,87.19,87.34,87.19,87.29,30161.0,86.4179,86.5665,86.4179,86.517,30161.0
2017-06-13 15:25:00,87.3,87.5,87.29,87.49,44278.0,86.5269,86.7251,86.517,86.7152,44278.0
2017-06-13 15:30:00,87.49,87.49,87.32,87.45,49764.0,86.7152,86.7152,86.5467,86.6756,49764.0
2017-06-13 15:35:00,87.45,87.52,87.43,87.47,55031.0,86.6756,86.7449,86.6557,86.6954,55031.0
2017-06-13 15:40:00,87.47,87.49,87.37,87.42,63185.0,86.6954,86.7152,86.5963,86.6458,63185.0
2017-06-13 15:45:00,87.43,87.45,87.34,87.35,82257.0,86.6557,86.6756,86.5665,86.5765,82257.0
2017-06-13 15:50:00,87.36,87.36,87.19,87.21,112992.0,86.5864,86.5864,86.4179,86.4377,112992.0
2017-06-13 15:55:00,87.21,87.28,87.17,87.28,226336.0,86.4377,86.5071,86.398,86.5071,226336.0
2017-06-14 09:30:00,87.69,88.03,87.69,87.83,78451.0,86.9134,87.2504,86.9134,87.0522,78451.0
2017-06-14 09:35:00,87.8,88.06,87.53,87.58,57411.0,87.0225,87.2802,86.7549,86.8044,57411.0
2017-06-14 09:40:00,87.59,87.66,87.4,87.58,43682.0,86.8143,86.8837,86.626,86.8044,43682.0
2017-06-14 09:45:00,87.58,88.05,87.53,87.87,40122.0,86.8044,87.2703,86.7549,87.0918,40122.0
2017-06-14 09:50:00,87.86,87.86,87.5,87.73,31204.0,87.0819,87.0819,86.7251,86.9531,31204.0
2017-06-14 09:55:00,87.74,87.95,87.72,87.72,27453.0,86.963,87.1711,86.9432,86.9432,27453.0
2017-06-14 10:00:00,87.71,87.87,87.68,87.83,56920.0,86.9333,87.0918,86.9035,87.0522,56920.0
2017-06-14 10:05:00,87.82,88.07,87.82,88.05,60189.0,87.0423,87.2901,87.0423,87.2703,60189.0
2017-06-14 10:10:00,88.05,88.09,87.44,87.44,48196.0,87.2703,87.3099,86.6657,86.6657,48196.0
2017-06-14 10:15:00,87.44,87.5,87.32,87.46,40810.0,86.6657,86.7251,86.5467,86.6855,40810.0
2017-06-14 10:20:00,87.48,87.54,87.38,87.44,36406.0,86.7053,86.7648,86.6062,86.6657,36406.0
2017-06-14 10:25:00,87.46,87.56,87.32,87.33,39016.0,86.6855,86.7846,86.5467,86.5566,39016.0
2017-06-14 10:30:00,87.33,87.51,87.32,87.35,57538.0,86.5566,86.735,86.5467,86.5765,57538.0
2017-06-14 10:35:00,87.33,87.71,87.23,87.58,41099.0,86.5566,86.9333,86.4575,86.8044,41099.0
2017-06-14 10:40:00,87.57,87.76,87.57,87.69,26620.0,86.7945,86.9828,86.7945,86.9134,26620.0
2017-06-14 10:45:00,87.71,87.76,87.62,87.7,26229.0,86.9333,86.9828,86.8441,86.9234,26229.0
2017-06-14 10:50:00,87.7,87.83,87.66,87.67,27198.0,86.9234,87.0522,86.8837,86.8936,27198.0
2017-06-14 10:55:00,87.65,87.7,87.44,87.56,26905.0,86.8738,86.9234,86.6657,86.7846,26905.0
2017-06-14 11:00:00,87.52,87.52,87.37,87.37,32817.0,86.7449,86.7449,86.5963,86.5963,32817.0
2017-06-14 11:05:00,87.37,87.47,87.36,87.45,16731.0,86.5963,86.6954,86.5864,86.6756,16731.0
2017-06-14 11:10:00,87.46,87.49,87.3,87.33,30076.0,86.6855,86.7152,86.5269,86.5566,30076.0
2017-06-14 11:15:00,87.33,87.52,87.33,87.5,14385.0,86.5566,86.7449,86.5566,86.7251,14385.0
2017-06-14 11:20:00,87.5,87.67,87.5,87.58,17566.0,86.7251,86.8936,86.7251,86.8044,17566.0
2017-06-14 11:25:00,87.59,87.67,87.55,87.62,14611.0,86.8143,86.8936,86.7747,86.8441,14611.0
2017-06-14 11:30:00,87.64,87.69,87.59,87.64,24379.0,86.8639,86.9134,86.8143,86.8639,24379.0
2017-06-14 11:35:00,87.64,87.82,87.64,87.74,29628.0,86.8639,87.0423,86.8639,86.963,29628.0
2017-06-14 11:40:00,87.73,87.82,87.72,87.79,28102.0,86.9531,87.0423,86.9432,87.0126,28102.0
2017-06-14 11:45:00,87.8,87.87,87.74,87.82,21567.0,87.0225,87.0918,86.963,87.0423,21567.0
2017-06-14 11:50:00,87.84,87.89,87.8,87.85,22213.0,87.0621,87.1117,87.0225,87.072,22213.0
2017-06-14 11:55:00,87.84,87.96,87.84,87.96,27514.0,87.0621,87.181,87.0621,87.181,27514.0
2017-06-14 12:00:00,87.95,87.95,87.85,87.89,19663.0,87.1711,87.1711,87.072,87.1117,19663.0
2017-06-14 12:05:00,87.88,87.92,87.75,87.79,25343.0,87.1018,87.1414,86.9729,87.0126,25343.0
2017-06-14 12:10:00,87.79,87.8,87.58,87.62,20534.0,87.0126,87.0225,86.8044,86.8441,20534.0
2017-06-14 12:15:00,87.62,87.62,87.49,87.53,24939.0,86.8441,86.8441,86.7152,86.7549,24939.0
2017-06-14 12:20:00,87.54,87.59,87.49,87.58,26134.0,86.7648,86.8143,86.7152,86.8044,26134.0
2017-06-14 12:25:00,87.6,87.6,87.53,87.56,16399.0,86.8242,86.8242,86.7549,86.7846,16399.0
2017-06-14 12:30:00,87.56,87.69,87.56,87.68,21092.0,86.7846,86.9134,86.7846,86.9035,21092.0
2017-06-14 12:35:00,87.69,87.73,87.63,87.64,11811.0,86.9134,86.9531,86.854,86.8639,11811.0
2017-06-14 12:40:00,87.65,87.79,87.65,87.71,18093.0,86.8738,87.0126,86.8738,86.9333,18093.0
2017-06-14 12:45:00,87.7,87.78,87.66,87.76,14919.0,86.9234,87.0026,86.8837,86.9828,14919.0
2017-06-14 12:50:00,87.75,87.75,87.62,87.65,18367.0,86.9729,86.9729,86.8441,86.8738,18367.0
2017-06-14 12:55:00,87.64,87.68,87.52,87.52,18712.0,86.8639,86.9035,86.7449,86.7449,18712.0
2017-06-14 13:00:00,87.53,87.64,87.53,87.62,17180.0,86.7549,86.8639,86.7549,86.8441,17180.0
2017-06-14 13:05:00,87.61,87.62,87.56,87.58,10787.0,86.8341,86.8441,86.7846,86.8044,10787.0
2017-06-14 13:10:00,87.58,87.58,87.47,87.49,23023.0,86.8044,86.8044,86.6954,86.7152,23023.0
2017-06-14 13:15:00,87.49,87.51,87.44,87.48,14040.0,86.7152,86.735,86.6657,86.7053,14040.0
2017-06-14 13:20:00,87.48,87.48,87.41,87.44,14642.0,86.7053,86.7053,86.6359,86.6657,14642.0
2017-06-14 13:25:00,87.45,87.55,87.45,87.51,12867.0,86.6756,86.7747,86.6756,86.735,12867.0
2017-06-14 13:30:00,87.49,87.53,87.44,87.47,11434.0,86.7152,86.7549,86.6657,86.6954,11434.0
2017-06-14 13:35:00,87.46,87.5,87.39,87.48,12686.0,86.6855,86.7251,86.6161,86.7053,12686.0
2017-06-14 13:40:00,87.47,87.5,87.42,87.42,12897.0,86.6954,86.7251,86.6458,86.6458,12897.0
2017-06-14 13:45:00,87.43,87.49,87.41,87.48,11829.0,86.6557,86.7152,86.6359,86.7053,11829.0
2017-06-14 13:50:00,87.48,87.54,87.46,87.5,21684.0,86.7053,86.7648,86.6855,86.7251,21684.0
2017-06-14 13:55:00,87.5,87.51,87.35,87.42,12805.0,86.7251,86.735,86.5765,86.6458,12805.0
2017-06-14 14:00:00,87.42,87.69,87.34,87.57,18313.0,86.6458,86.9134,86.5665,86.7945,18313.0
2017-06-14 14:05:00,87.59,87.78,87.57,87.66,26507.0,86.8143,87.0026,86.7945,86.8837,26507.0
2017-06-14 14:10:00,87.65,87.74,87.48,87.63,25641.0,86.8738,86.963,86.7053,86.854,25641.0
2017-06-14 14:15:00,87.57,87.59,87.29,87.37,27877.0,86.7945,86.8143,86.517,86.5963,27877.0
2017-06-14 14:20:00,87.38,87.49,87.38,87.42,14274.0,86.6062,86.7152,86.6062,86.6458,14274.0
2017-06-14 14:25:00,87.42,87.45,87.32,87.4,17454.0,86.6458,86.6756,86.5467,86.626,17454.0
2017-06-14 14:30:00,87.39,87.4,87.25,87.4,27769.0,86.6161,86.626,86.4773,86.626,27769.0
2017-06-14 14:35:00,87.39,87.39,87.08,87.18,33605.0,86.6161,86.6161,86.3088,86.408,33605.0
2017-06-14 14:40:00,87.2,87.22,86.77,86.84,40733.0,86.4278,86.4476,86.0016,86.071,40733.0
2017-06-14 14:45:00,86.83,86.84,86.55,86.66,44730.0,86.0611,86.071,85.7835,85.8926,44730.0
2017-06-14 14:50:00,86.65,86.85,86.63,86.81,68128.0,85.8827,86.0809,85.8628,86.0412,68128.0
2017-06-14 14:55:00,86.82,86.9,86.66,86.66,60251.0,86.0511,86.1304,85.8926,85.8926,60251.0
2017-06-14 15:00:00,86.67,86.79,86.65,86.77,26802.0,85.9025,86.0214,85.8827,86.0016,26802.0
2017-06-14 15:05:00,86.76,86.81,86.56,86.56,29216.0,85.9917,86.0412,85.7934,85.7934,29216.0
2017-06-14 15:10:00,86.56,86.56,86.06,86.17,85130.0,85.7934,85.7934,85.2979,85.4069,85130.0
2017-06-14 15:15:00,86.17,86.54,86.16,86.45,77090.0,85.4069,85.7736,85.397,85.6844,77090.0
2017-06-14 15:20:00,86.43,86.69,86.39,86.65,48895.0,85.6646,85.9223,85.625,85.8827,48895.0
2017-06-14 15:25:00,86.68,86.81,86.6,86.72,57896.0,85.9124,86.0412,85.8331,85.952,57896.0
2017-06-14 15:30:00,86.73,86.81,86.61,86.81,55584.0,85.9619,86.0412,85.843,86.0412,55584.0
2017-06-14 15:35:00,86.81,86.89,86.73,86.89,46107.0,86.0412,86.1205,85.9619,86.1205,46107.0
2017-06-14 15:40:00,86.89,86.94,86.82,86.93,58362.0,86.1205,86.1701,86.0511,86.1602,58362.0
2017-06-14 15:45:00,86.94,86.98,86.84,86.97,82946.0,86.1701,86.2097,86.071,86.1998,82946.0
2017-06-14 15:50:00,86.98,87.25,86.92,87.2,146161.0,86.2097,86.4773,86.1503,86.4278,146161.0
2017-06-14 15:55:00,87.2,87.23,87.06,87.17,310380.0,86.4278,86.4575,86.289,86.398,310380.0
2017-06-15 09:30:00,86.01,86.23,85.25,85.4,167671.0,85.2483,85.4664,84.495,84.6437,167671.0
2017-06-15 09:35:00,85.3,85.84,85.25,85.7,183446.0,84.5446,85.0798,84.495,84.9411,183446.0
2017-06-15 09:40:00,85.7,85.72,85.3,85.3,96890.0,84.9411,84.9609,84.5446,84.5446,96890.0
2017-06-15 09:45:00,85.29,85.37,84.92,84.98,160500.0,84.5347,84.614,84.168,84.2274,160500.0
2017-06-15 09:50:00,84.98,85.54,84.96,85.36,158347.0,84.2274,84.7825,84.2076,84.6041,158347.0
2017-06-15 09:55:00,85.38,85.55,85.1,85.53,155348.0,84.6239,84.7924,84.3464,84.7726,155348.0
2017-06-15 10:00:00,85.51,85.63,85.38,85.54,89757.0,84.7527,84.8717,84.6239,84.7825,89757.0
2017-06-15 10:05:00,85.55,85.58,85.22,85.36,116893.0,84.7924,84.8221,84.4653,84.6041,116893.0
2017-06-15 10:10:00,85.37,85.41,85.19,85.39,46817.0,84.614,84.6536,84.4356,84.6338,46817.0
2017-06-15 10:15:00,85.38,85.4,85.18,85.21,146356.0,84.6239,84.6437,84.4257,84.4554,146356.0
2017-06-15 10:20:00,85.21,85.24,84.93,84.94,122876.0,84.4554,84.4851,84.1779,84.1878,122876.0
2017-06-15 10:25:00,84.96,85.3,84.89,85.24,54499.0,84.2076,84.5446,84.1382,84.4851,54499.0
2017-06-15 10:30:00,85.23,85.26,85.03,85.1,136254.0,84.4752,84.505,84.277,84.3464,136254.0
2017-06-15 10:35:00,85.09,85.34,84.97,85.24,67843.0,84.3365,84.5843,84.2175,84.4851,67843.0
2017-06-15 10:40:00,85.24,85.33,85.17,85.22,57034.0,84.4851,84.5743,84.4158,84.4653,57034.0
2017-06-15 10:45:00,85.23,85.29,85.05,85.27,42418.0,84.4752,84.5347,84.2968,84.5149,42418.0
2017-06-15 10:50:00,85.28,85.36,85.16,85.34,63764.0,84.5248,84.6041,84.4058,84.5843,63764.0
2017-06-15 10:55:00,85.34,85.44,85.26,85.39,108324.0,84.5843,84.6834,84.505,84.6338,108324.0
2017-06-15 11:00:00,85.4,85.64,85.39,85.61,43320.0,84.6437,84.8816,84.6338,84.8519,43320.0
2017-06-15 11:05:00,85.61,85.79,85.59,85.68,117406.0,84.8519,85.0303,84.832,84.9212,117406.0
2017-06-15 11:10:00,85.68,85.78,85.56,85.77,238611.0,84.9212,85.0204,84.8023,85.0104,238611.0
2017-06-15 11:15:00,85.77,85.87,85.63,85.84,52134.0,85.0104,85.1096,84.8717,85.0798,52134.0
2017-06-15 11:20:00,85.84,85.99,85.7,85.7,39394.0,85.0798,85.2285,84.9411,84.9411,39394.0
2017-06-15 11:25:00,85.71,85.89,85.68,85.83,40748.0,84.951,85.1294,84.9212,85.0699,40748.0
2017-06-15 11:30:00,85.84,85.86,85.79,85.79,28704.0,85.0798,85.0996,85.0303,85.0303,28704.0
2017-06-15 11:35:00,85.8,85.8,85.64,85.64,31438.0,85.0402,85.0402,84.8816,84.8816,31438.0
2017-06-15 11:40:00,85.62,85.69,85.6,85.6,32383.0,84.8618,84.9312,84.8419,84.8419,32383.0
2017-06-15 11:45:00,85.6,85.65,85.52,85.62,18771.0,84.8419,84.8915,84.7627,84.8618,18771.0
2017-06-15 11:50:00,85.62,85.65,85.42,85.43,22435.0,84.8618,84.8915,84.6635,84.6735,22435.0
2017-06-15 11:55:00,85.46,85.5,85.32,85.33,20878.0,84.7032,84.7428,84.5644,84.5743,20878.0
2017-06-15 12:00:00,85.34,85.39,85.27,85.32,18455.0,84.5843,84.6338,84.5149,84.5644,18455.0
2017-06-15 12:05:00,85.32,85.42,85.32,85.37,27070.0,84.5644,84.6635,84.5644,84.614,27070.0
2017-06-15 12:10:00,85.37,85.44,85.33,85.41,23631.0,84.614,84.6834,84.5743,84.6536,23631.0
2017-06-15 12:15:00,85.42,85.58,85.39,85.57,23841.0,84.6635,84.8221,84.6338,84.8122,23841.0
2017-06-15 12:20:00,85.58,85.65,85.48,85.6,30584.0,84.8221,84.8915,84.723,84.8419,30584.0
2017-06-15 12:25:00,85.59,85.59,85.43,85.49,34847.0,84.832,84.832,84.6735,84.7329,34847.0
2017-06-15 12:30:00,85.48,85.51,85.43,85.51,28612.0,84.723,84.7527,84.6735,84.7527,28612.0
2017-06-15 12:35:00,85.5,85.63,85.5,85.6,19547.0,84.7428,84.8717,84.7428,84.8419,19547.0
2017-06-15 12:40:00,85.61,85.65,85.51,85.61,31216.0,84.8519,84.8915,84.7527,84.8519,31216.0
2017-06-15 12:45:00,85.63,85.67,85.49,85.51,38712.0,84.8717,84.9113,84.7329,84.7527,38712.0
2017-06-15 12:50:00,85.51,85.63,85.47,85.56,24002.0,84.7527,84.8717,84.7131,84.8023,24002.0
2017-06-15 12:55:00,85.57,85.72,85.56,85.71,24072.0,84.8122,84.9609,84.8023,84.951,24072.0
2017-06-15 13:00:00,85.71,85.71,85.62,85.62,45784.0,84.951,84.951,84.8618,84.8618,45784.0
2017-06-15 13:05:00,85.62,85.66,85.57,85.61,24100.0,84.8618,84.9014,84.8122,84.8519,24100.0
2017-06-15 13:10:00,85.61,85.91,85.61,85.87,60377.0,84.8519,85.1492,84.8519,85.1096,60377.0
2017-06-15 13:15:00,85.86,85.95,85.81,85.83,37166.0,85.0996,85.1888,85.0501,85.0699,37166.0
2017-06-15 13:20:00,85.82,85.84,85.72,85.79,28554.0,85.06,85.0798,84.9609,85.0303,28554.0
2017-06-15 13:25:00,85.8,85.83,85.69,85.72,27692.0,85.0402,85.0699,84.9312,84.9609,27692.0
2017-06-15 13:30:00,85.72,85.73,85.68,85.7,24627.0,84.9609,84.9708,84.9212,84.9411,24627.0
2017-06-15 13:35:00,85.72,85.8,85.69,85.79,30424.0,84.9609,85.0402,84.9312,85.0303,30424.0
2017-06-15 13:40:00,85.81,85.87,85.8,85.82,23251.0,85.0501,85.1096,85.0402,85.06,23251.0
2017-06-15 13:45:00,85.81,85.81,85.61,85.65,33035.0,85.0501,85.0501,84.8519,84.8915,33035.0
2017-06-15 13:50:00,85.66,85.69,85.57,85.59,25202.0,84.9014,84.9312,84.8122,84.832,25202.0
2017-06-15 13:55:00,85.6,85.76,85.59,85.71,28289.0,84.8419,85.0005,84.832,84.951,28289.0
2017-06-15 14:00:00,85.71,85.71,85.59,85.7,57001.0,84.951,84.951,84.832,84.9411,57001.0
2017-06-15 14:05:00,85.72,85.75,85.65,85.71,58525.0,84.9609,84.9906,84.8915,84.951,58525.0
2017-06-15 14:10:00,85.72,85.92,85.71,85.9,21659.0,84.9609,85.1591,84.951,85.1393,21659.0
2017-06-15 14:15:00,85.89,85.95,85.87,85.95,16118.0,85.1294,85.1888,85.1096,85.1888,16118.0
2017-06-15 14:20:00,85.95,86.16,85.95,86.11,37232.0,85.1888,85.397,85.1888,85.3474,37232.0
2017-06-15 14:25:00,86.12,86.17,86.03,86.06,32918.0,85.3573,85.4069,85.2681,85.2979,32918.0
2017-06-15 14:30:00,86.05,86.16,86.03,86.1,26347.0,85.288,85.397,85.2681,85.3375,26347.0
2017-06-15 14:35:00,86.09,86.12,86.03,86.06,30232.0,85.3276,85.3573,85.2681,85.2979,30232.0
2017-06-15 14:40:00,86.06,86.19,86.06,86.16,17088.0,85.2979,85.4267,85.2979,85.397,17088.0
2017-06-15 14:45:00,86.16,86.32,86.11,86.32,23839.0,85.397,85.5556,85.3474,85.5556,23839.0
2017-06-15 14:50:00,86.31,86.34,86.25,86.33,41546.0,85.5457,85.5754,85.4862,85.5655,41546.0
2017-06-15 14:55:00,86.33,86.33,86.24,86.3,35235.0,85.5655,85.5655,85.4763,85.5357,35235.0
2017-06-15 15:00:00,86.3,86.38,86.24,86.37,44483.0,85.5357,85.615,85.4763,85.6051,44483.0
2017-06-15 15:05:00,86.37,86.37,86.22,86.32,46505.0,85.6051,85.6051,85.4565,85.5556,46505.0
2017-06-15 15:10:00,86.31,86.32,86.17,86.26,52189.0,85.5457,85.5556,85.4069,85.4961,52189.0
2017-06-15 15:15:00,86.25,86.35,86.25,86.28,27836.0,85.4862,85.5853,85.4862,85.5159,27836.0
2017-06-15 15:20:00,86.27,86.37,86.27,86.33,34328.0,85.506,85.6051,85.506,85.5655,34328.0
2017-06-15 15:25:00,86.33,86.38,86.25,86.31,46975.0,85.5655,85.615,85.4862,85.5457,46975.0
2017-06-15 15:30:00,86.3,86.3,86.15,86.16,85144.0,85.5357,85.5357,85.3871,85.397,85144.0
2017-06-15 15:35:00,86.16,86.16,85.89,85.91,101286.0,85.397,85.397,85.1294,85.1492,101286.0
2017-06-15 15:40:00,85.92,86.0,85.9,85.98,72989.0,85.1591,85.2384,85.1393,85.2186,72989.0
2017-06-15 15:45:00,85.98,86.13,85.96,86.09,82577.0,85.2186,85.3673,85.1988,85.3276,82577.0
2017-06-15 15:50:00,86.09,86.16,86.05,86.1,110953.0,85.3276,85.397,85.288,85.3375,110953.0
2017-06-15 15:55:00,86.1,86.3,86.09,86.25,257514.0,85.3375,85.5357,85.3276,85.4862,257514.0
2017-06-16 09:30:00,86.08,86.43,85.87,86.38,486531.0,85.3177,85.6646,85.1096,85.615,486531.0
2017-06-16 09:35:00,86.33,86.34,85.87,86.08,34832.0,85.5655,85.5754,85.1096,85.3177,34832.0
2017-06-16 09:40:00,86.1,86.26,85.87,85.87,34362.0,85.3375,85.4961,85.1096,85.1096,34362.0
2017-06-16 09:45:00,85.91,86.22,85.9,86.15,28631.0,85.1492,85.4565,85.1393,85.3871,28631.0
2017-06-16 09:50:00,86.16,86.28,85.99,86.28,40830.0,85.397,85.5159,85.2285,85.5159,40830.0
2017-06-16 09:55:00,86.28,86.98,86.27,86.97,272766.0,85.5159,86.2097,85.506,86.1998,272766.0
2017-06-16 10:00:00,86.98,86.98,86.45,86.71,154661.0,86.2097,86.2097,85.6844,85.9421,154661.0
2017-06-16 10:05:00,86.72,86.81,86.51,86.66,74723.0,85.952,86.0412,85.7439,85.8926,74723.0
2017-06-16 10:10:00,86.65,86.69,86.28,86.47,59401.0,85.8827,85.9223,85.5159,85.7042,59401.0
2017-06-16 10:15:00,86.45,86.56,86.11,86.3,71920.0,85.6844,85.7934,85.3474,85.5357,71920.0
2017-06-16 10:20:00,86.26,86.4,86.26,86.3,105887.0,85.4961,85.6349,85.4961,85.5357,105887.0
2017-06-16 10:25:00,86.27,86.35,86.21,86.34,51367.0,85.506,85.5853,85.4465,85.5754,51367.0
2017-06-16 10:30:00,86.34,86.41,86.15,86.17,114393.0,85.5754,85.6448,85.3871,85.4069,114393.0
2017-06-16 10:35:00,86.16,86.35,86.15,86.27,37660.0,85.397,85.5853,85.3871,85.506,37660.0
2017-06-16 10:40:00,86.26,86.36,86.23,86.23,34939.0,85.4961,85.5952,85.4664,85.4664,34939.0
2017-06-16 10:45:00,86.23,86.35,86.16,86.18,42869.0,85.4664,85.5853,85.397,85.4168,42869.0
2017-06-16 10:50:00,86.19,86.24,85.94,85.96,53754.0,85.4267,85.4763,85.1789,85.1988,53754.0
2017-06-16 10:55:00,85.96,86.06,85.89,85.9,41801.0,85.1988,85.2979,85.1294,85.1393,41801.0
2017-06-16 11:00:00,85.95,86.03,85.92,86.0,30283.0,85.1888,85.2681,85.1591,85.2384,30283.0
2017-06-16 11:05:00,86.03,86.06,85.91,86.04,40373.0,85.2681,85.2979,85.1492,85.2781,40373.0
2017-06-16 11:10:00,86.04,86.06,85.97,86.03,40457.0,85.2781,85.2979,85.2087,85.2681,40457.0
2017-06-16 11:15:00,86.02,86.11,86.01,86.11,65199.0,85.2582,85.3474,85.2483,85.3474,65199.0
2017-06-16 11:20:00,86.11,86.35,86.11,86.28,37701.0,85.3474,85.5853,85.3474,85.5159,37701.0
2017-06-16 11:25:00,86.28,86.4,86.18,86.38,29563.0,85.5159,85.6349,85.4168,85.615,29563.0
2017-06-16 11:30:00,86.39,86.53,86.38,86.5,32042.0,85.625,85.7637,85.615,85.734,32042.0
2017-06-16 11:35:00,86.49,86.62,86.44,86.6,35425.0,85.7241,85.8529,85.6745,85.8331,35425.0
2017-06-16 11:40:00,86.61,86.62,86.49,86.52,37611.0,85.843,85.8529,85.7241,85.7538,37611.0
2017-06-16 11:45:00,86.53,86.59,86.42,86.44,25694.0,85.7637,85.8232,85.6547,85.6745,25694.0
2017-06-16 11:50:00,86.43,86.47,86.26,86.37,27204.0,85.6646,85.7042,85.4961,85.6051,27204.0
2017-06-16 11:55:00,86.36,86.46,86.35,86.45,22839.0,85.5952,85.6943,85.5853,85.6844,22839.0
2017-06-16 12:00:00,86.44,86.51,86.37,86.41,32458.0,85.6745,85.7439,85.6051,85.6448,32458.0
2017-06-16 12:05:00,86.41,86.56,86.4,86.51,32620.0,85.6448,85.7934,85.6349,85.7439,32620.0
2017-06-16 12:10:00,86.5,86.5,86.41,86.44,27514.0,85.734,85.734,85.6448,85.6745,27514.0
2017-06-16 12:15:00,86.42,86.45,86.35,86.42,15833.0,85.6547,85.6844,85.5853,85.6547,15833.0
2017-06-16 12:20:00,86.41,86.43,86.33,86.42,25299.0,85.6448,85.6646,85.5655,85.6547,25299.0
2017-06-16 12:25:00,86.41,86.41,86.34,86.4,19780.0,85.6448,85.6448,85.5754,85.6349,19780.0
2017-06-16 12:30:00,86.39,86.41,86.28,86.35,21537.0,85.625,85.6448,85.5159,85.5853,21537.0
2017-06-16 12:35:00,86.35,86.41,86.27,86.41,37873.0,85.5853,85.6448,85.506,85.6448,37873.0
2017-06-16 12:40:00,86.41,86.46,86.39,86.45,17149.0,85.6448,85.6943,85.625,85.6844,17149.0
2017-06-16 12:45:00,86.44,86.47,86.4,86.41,17474.0,85.6745,85.7042,85.6349,85.6448,17474.0
2017-06-16 12:50:00,86.42,86.46,86.4,86.45,14016.0,85.6547,85.6943,85.6349,85.6844,14016.0
2017-06-16 12:55:00,86.47,86.47,86.3,86.33,16785.0,85.7042,85.7042,85.5357,85.5655,16785.0
2017-06-16 13:00:00,86.36,86.41,86.35,86.37,18164.0,85.5952,85.6448,85.5853,85.6051,18164.0
2017-06-16 13:05:00,86.4,86.45,86.35,86.44,10955.0,85.6349,85.6844,85.5853,85.6745,10955.0
2017-06-16 13:10:00,86.42,86.44,86.28,86.28,21691.0,85.6547,85.6745,85.5159,85.5159,21691.0
2017-06-16 13:15:00,86.27,86.29,86.2,86.29,16629.0,85.506,85.5258,85.4366,85.5258,16629.0
2017-06-16 13:20:00,86.29,86.31,86.2,86.22,18087.0,85.5258,85.5457,85.4366,85.4565,18087.0
2017-06-16 13:25:00,86.22,86.25,86.18,86.21,15805.0,85.4565,85.4862,85.4168,85.4465,15805.0
2017-06-16 13:30:00,86.22,86.23,86.13,86.2,27623.0,85.4565,85.4664,85.3673,85.4366,27623.0
2017-06-16 13:35:00,86.19,86.23,86.18,86.22,16781.0,85.4267,85.4664,85.4168,85.4565,16781.0
2017-06-16 13:40:00,86.21,86.26,86.19,86.24,19188.0,85.4465,85.4961,85.4267,85.4763,19188.0
2017-06-16 13:45:00,86.24,86.25,86.16,86.19,23304.0,85.4763,85.4862,85.397,85.4267,23304.0
2017-06-16 13:50:00,86.19,86.22,86.12,86.14,27305.0,85.4267,85.4565,85.3573,85.3772,27305.0
2017-06-16 13:55:00,86.14,86.26,86.13,86.26,19375.0,85.3772,85.4961,85.3673,85.4961,19375.0
2017-06-16 14:00:00,86.25,86.31,86.19,86.21,16828.0,85.4862,85.5457,85.4267,85.4465,16828.0
2017-06-16 14:05:00,86.2,86.22,86.17,86.22,36634.0,85.4366,85.4565,85.4069,85.4565,36634.0
2017-06-16 14:10:00,86.22,86.24,86.17,86.21,25096.0,85.4565,85.4763,85.4069,85.4465,25096.0
2017-06-16 14:15:00,86.2,86.23,86.14,86.15,20447.0,85.4366,85.4664,85.3772,85.3871,20447.0
2017-06-16 14:20:00,86.15,86.26,86.13,86.26,27482.0,85.3871,85.4961,85.3673,85.4961,27482.0
2017-06-16 14:25:00,86.26,86.27,86.17,86.18,52102.0,85.4961,85.506,85.4069,85.4168,52102.0
2017-06-16 14:30:00,86.18,86.31,86.17,86.24,37361.0,85.4168,85.5457,85.4069,85.4763,37361.0
2017-06-16 14:35:00,86.24,86.25,86.05,86.07,40129.0,85.4763,85.4862,85.288,85.3078,40129.0
2017-06-16 14:40:00,86.09,86.2,86.08,86.13,34709.0,85.3276,85.4366,85.3177,85.3673,34709.0
2017-06-16 14:45:00,86.13,86.17,86.1,86.12,23702.0,85.3673,85.4069,85.3375,85.3573,23702.0
2017-06-16 14:50:00,86.12,86.19,86.11,86.19,20899.0,85.3573,85.4267,85.3474,85.4267,20899.0
2017-06-16 14:55:00,86.18,86.19,86.15,86.16,24098.0,85.4168,85.4267,85.3871,85.397,24098.0
2017-06-16 15:00:00,86.16,86.22,86.12,86.21,36349.0,85.397,85.4565,85.3573,85.4465,36349.0
2017-06-16 15:05:00,86.21,86.26,86.2,86.23,25431.0,85.4465,85.4961,85.4366,85.4664,25431.0
2017-06-16 15:10:00,86.23,86.26,86.11,86.14,56060.0,85.4664,85.4961,85.3474,85.3772,56060.0
2017-06-16 15:15:00,86.13,86.18,86.08,86.17,41048.0,85.3673,85.4168,85.3177,85.4069,41048.0
2017-06-16 15:20:00,86.17,86.18,86.15,86.16,35368.0,85.4069,85.4168,85.3871,85.397,35368.0
2017-06-16 15:25:00,86.15,86.15,86.01,86.13,66571.0,85.3871,85.3871,85.2483,85.3673,66571.0
2017-06-16 15:30:00,86.13,86.14,86.0,86.12,75986.0,85.3673,85.3772,85.2384,85.3573,75986.0
2017-06-16 15:35:00,86.12,86.28,86.1,86.27,94282.0,85.3573,85.5159,85.3375,85.506,94282.0
2017-06-16 15:40:00,86.28,86.33,86.2,86.28,139089.0,85.5159,85.5655,85.4366,85.5159,139089.0
2017-06-16 15:45:00,86.28,86.28,86.08,86.1,180300.0,85.5159,85.5159,85.3177,85.3375,180300.0
2017-06-16 15:50:00,86.1,86.22,85.99,86.02,192107.0,85.3375,85.4565,85.2285,85.2582,192107.0
2017-06-16 15:55:00,86.01,86.02,85.86,86.02,407187.0,85.2483,85.2582,85.0996,85.2582,407187.0
2017-06-19 09:30:00,86.69,86.81,86.62,86.77,206963.0,85.9223,86.0412,85.8529,86.0016,206963.0
2017-06-19 09:35:00,86.79,87.01,86.72,86.88,65047.0,86.0214,86.2395,85.952,86.1106,65047.0
2017-06-19 09:40:00,86.92,87.32,86.9,87.27,146432.0,86.1503,86.5467,86.1304,86.4972,146432.0
2017-06-19 09:45:00,87.24,87.32,87.16,87.22,180744.0,86.4674,86.5467,86.3881,86.4476,180744.0
2017-06-19 09:50:00,87.22,87.38,87.22,87.27,81839.0,86.4476,86.6062,86.4476,86.4972,81839.0
2017-06-19 09:55:00,87.28,87.33,87.14,87.21,39894.0,86.5071,86.5566,86.3683,86.4377,39894.0
2017-06-19 10:00:00,87.2,87.62,87.2,87.62,75254.0,86.4278,86.8441,86.4278,86.8441,75254.0
2017-06-19 10:05:00,87.61,87.7,87.53,87.61,65280.0,86.8341,86.9234,86.7549,86.8341,65280.0
2017-06-19 10:10:00,87.61,87.68,87.4,87.47,79501.0,86.8341,86.9035,86.626,86.6954,79501.0
2017-06-19 10:15:00,87.46,87.52,87.43,87.45,88390.0,86.6855,86.7449,86.6557,86.6756,88390.0
2017-06-19 10:20:00,87.45,87.71,87.45,87.62,104113.0,86.6756,86.9333,86.6756,86.8441,104113.0
2017-06-19 10:25:00,87.62,87.66,87.44,87.58,62409.0,86.8441,86.8837,86.6657,86.8044,62409.0
2017-06-19 10:30:00,87.56,87.64,87.45,87.54,52875.0,86.7846,86.8639,86.6756,86.7648,52875.0
2017-06-19 10:35:00,87.53,87.6,87.4,87.44,132347.0,86.7549,86.8242,86.626,86.6657,132347.0
2017-06-19 10:40:00,87.4,87.49,87.34,87.46,28820.0,86.626,86.7152,86.5665,86.6855,28820.0
2017-06-19 10:45:00,87.45,87.51,87.35,87.39,53928.0,86.6756,86.735,86.5765,86.6161,53928.0
2017-06-19 10:50:00,87.39,87.42,87.25,87.26,58833.0,86.6161,86.6458,86.4773,86.4872,58833.0
2017-06-19 10:55:00,87.25,87.41,87.21,87.37,31500.0,86.4773,86.6359,86.4377,86.5963,31500.0
2017-06-19 11:00:00,87.36,87.41,87.25,87.37,36592.0,86.5864,86.6359,86.4773,86.5963,36592.0
2017-06-19 11:05:00,87.37,87.5,87.32,87.41,39622.0,86.5963,86.7251,86.5467,86.6359,39622.0
2017-06-19 11:10:00,87.41,87.5,87.37,87.38,30809.0,86.6359,86.7251,86.5963,86.6062,30809.0
2017-06-19 11:15:00,87.38,87.47,87.37,87.43,36003.0,86.6062,86.6954,86.5963,86.6557,36003.0
2017-06-19 11:20:00,87.44,87.46,87.34,87.35,21892.0,86.6657,86.6855,86.5665,86.5765,21892.0
2017-06-19 11:25:00,87.35,87.38,87.29,87.37,52362.0,86.5765,86.6062,86.517,86.5963,52362.0
2017-06-19 11:30:00,87.36,87.4,87.3,87.36,47386.0,86.5864,86.626,86.5269,86.5864,47386.0
2017-06-19 11:35:00,87.34,87.42,87.34,87.37,24459.0,86.5665,86.6458,86.5665,86.5963,24459.0
2017-06-19 11:40:00,87.38,87.44,87.34,87.42,21169.0,86.6062,86.6657,86.5665,86.6458,21169.0
2017-06-19 11:45:00,87.43,87.48,87.42,87.45,25274.0,86.6557,86.7053,86.6458,86.6756,25274.0
2017-06-19 11:50:00,87.45,87.46,87.34,87.36,25929.0,86.6756,86.6855,86.5665,86.5864,25929.0
2017-06-19 11:55:00,87.36,87.46,87.35,87.36,43070.0,86.5864,86.6855,86.5765,86.5864,43070.0
2017-06-19 12:00:00,87.37,87.42,87.36,87.37,22398.0,86.5963,86.6458,86.5864,86.5963,22398.0
2017-06-19 12:05:00,87.37,87.44,87.37,87.42,30451.0,86.5963,86.6657,86.5963,86.6458,30451.0
2017-06-19 12:10:00,87.42,87.49,87.41,87.47,25441.0,86.6458,86.7152,86.6359,86.6954,25441.0
2017-06-19 12:15:00,87.48,87.56,87.46,87.48,25222.0,86.7053,86.7846,86.6855,86.7053,25222.0
2017-06-19 12:20:00,87.47,87.58,87.47,87.54,27013.0,86.6954,86.8044,86.6954,86.7648,27013.0
2017-06-19 12:25:00,87.55,87.56,87.49,87.54,13500.0,86.7747,86.7846,86.7152,86.7648,13500.0
2017-06-19 12:30:00,87.54,87.54,87.47,87.51,26770.0,86.7648,86.7648,86.6954,86.735,26770.0
2017-06-19 12:35:00,87.51,87.57,87.46,87.51,35528.0,86.735,86.7945,86.6855,86.735,35528.0
2017-06-19 12:40:00,87.51,87.55,87.45,87.5,23122.0,86.735,86.7747,86.6756,86.7251,23122.0
2017-06-19 12:45:00,87.5,87.54,87.48,87.54,19231.0,86.7251,86.7648,86.7053,86.7648,19231.0
2017-06-19 12:50:00,87.54,87.54,87.42,87.43,28892.0,86.7648,86.7648,86.6458,86.6557,28892.0
2017-06-19 12:55:00,87.44,87.45,87.29,87.3,36081.0,86.6657,86.6756,86.517,86.5269,36081.0
2017-06-19 13:00:00,87.31,87.38,87.3,87.35,33914.0,86.5368,86.6062,86.5269,86.5765,33914.0
2017-06-19 13:05:00,87.36,87.44,87.32,87.35,31121.0,86.5864,86.6657,86.5467,86.5765,31121.0
2017-06-19 13:10:00,87.37,87.39,87.33,87.37,14158.0,86.5963,86.6161,86.5566,86.5963,14158.0
2017-06-19 13:15:00,87.36,87.36,87.3,87.32,18153.0,86.5864,86.5864,86.5269,86.5467,18153.0
2017-06-19 13:20:00,87.32,87.33,87.29,87.33,11326.0,86.5467,86.5566,86.517,86.5566,11326.0
2017-06-19 13:25:00,87.34,87.36,87.29,87.35,16803.0,86.5665,86.5864,86.517,86.5765,16803.0
2017-06-19 13:30:00,87.36,87.48,87.33,87.42,18839.0,86.5864,86.7053,86.5566,86.6458,18839.0
2017-06-19 13:35:00,87.43,87.54,87.43,87.49,17519.0,86.6557,86.7648,86.6557,86.7152,17519.0
2017-06-19 13:40:00,87.47,87.47,87.4,87.41,19573.0,86.6954,86.6954,86.626,86.6359,19573.0
2017-06-19 13:45:00,87.41,87.42,87.36,87.37,19408.0,86.6359,86.6458,86.5864,86.5963,19408.0
2017-06-19 13:50:00,87.37,87.51,87.35,87.47,28737.0,86.5963,86.735,86.5765,86.6954,28737.0
2017-06-19 13:55:00,87.47,87.53,87.45,87.47,34392.0,86.6954,86.7549,86.6756,86.6954,34392.0
2017-06-19 14:00:00,87.48,87.57,87.48,87.56,32153.0,86.7053,86.7945,86.7053,86.7846,32153.0
2017-06-19 14:05:00,87.57,87.58,87.45,87.57,37486.0,86.7945,86.8044,86.6756,86.7945,37486.0
2017-06-19 14:10:00,87.57,87.65,87.56,87.57,32327.0,86.7945,86.8738,86.7846,86.7945,32327.0
2017-06-19 14:15:00,87.58,87.63,87.57,87.59,26445.0,86.8044,86.854,86.7945,86.8143,26445.0
2017-06-19 14:20:00,87.59,87.65,87.54,87.54,50506.0,86.8143,86.8738,86.7648,86.7648,50506.0
2017-06-19 14:25:00,87.54,87.59,87.43,87.45,37475.0,86.7648,86.8143,86.6557,86.6756,37475.0
2017-06-19 14:30:00,87.45,87.46,87.35,87.38,49715.0,86.6756,86.6855,86.5765,86.6062,49715.0
2017-06-19 14:35:00,87.38,87.47,87.35,87.47,19410.0,86.6062,86.6954,86.5765,86.6954,19410.0
2017-06-19 14:40:00,87.47,87.52,87.44,87.51,23899.0,86.6954,86.7449,86.6657,86.735,23899.0
2017-06-19 14:45:00,87.51,87.51,87.35,87.41,28525.0,86.735,86.735,86.5765,86.6359,28525.0
2017-06-19 14:50:00,87.4,87.41,87.33,87.37,33012.0,86.626,86.6359,86.5566,86.5963,33012.0
2017-06-19 14:55:00,87.36,87.36,87.29,87.34,28071.0,86.5864,86.5864,86.517,86.5665,28071.0
2017-06-19 15:00:00,87.33,87.38,87.33,87.37,44813.0,86.5566,86.6062,86.5566,86.5963,44813.0
2017-06-19 15:05:00,87.37,87.48,87.36,87.45,61708.0,86.5963,86.7053,86.5864,86.6756,61708.0
2017-06-19 15:10:00,87.45,87.45,87.41,87.43,31204.0,86.6756,86.6756,86.6359,86.6557,31204.0
2017-06-19 15:15:00,87.43,87.45,87.36,87.38,41812.0,86.6557,86.6756,86.5864,86.6062,41812.0
2017-06-19 15:20:00,87.38,87.38,87.26,87.29,40703.0,86.6062,86.6062,86.4872,86.517,40703.0
2017-06-19 15:25:00,87.29,87.32,87.28,87.32,36650.0,86.517,86.5467,86.5071,86.5467,36650.0
2017-06-19 15:30:00,87.31,87.35,87.3,87.35,49516.0,86.5368,86.5765,86.5269,86.5765,49516.0
2017-06-19 15:35:00,87.36,87.49,87.36,87.47,55571.0,86.5864,86.7152,86.5864,86.6954,55571.0
2017-06-19 15:40:00,87.47,87.51,87.39,87.49,71370.0,86.6954,86.735,86.6161,86.7152,71370.0
2017-06-19 15:45:00,87.48,87.55,87.45,87.52,98942.0,86.7053,86.7747,86.6756,86.7449,98942.0
2017-06-19 15:50:00,87.52,87.59,87.51,87.53,161758.0,86.7449,86.8143,86.735,86.7549,161758.0
2017-06-19 15:55:00,87.53,87.56,87.41,87.53,272406.0,86.7549,86.7846,86.6359,86.7549,272406.0
2017-06-20 09:30:00,87.63,87.63,87.31,87.49,108087.0,86.854,86.854,86.5368,86.7152,108087.0
2017-06-20 09:35:00,87.53,87.53,87.14,87.28,43133.0,86.7549,86.7549,86.3683,86.5071,43133.0
2017-06-20 09:40:00,87.28,87.46,87.24,87.39,30019.0,86.5071,86.6855,86.4674,86.6161,30019.0
2017-06-20 09:45:00,87.4,87.47,87.25,87.29,32843.0,86.626,86.6954,86.4773,86.517,32843.0
2017-06-20 09:50:00,87.28,87.34,87.21,87.28,94227.0,86.5071,86.5665,86.4377,86.5071,94227.0
2017-06-20 09:55:00,87.29,87.29,87.02,87.04,33798.0,86.517,86.517,86.2494,86.2692,33798.0
2017-06-20 10:00:00,87.06,87.09,86.91,87.03,80916.0,86.289,86.3188,86.1403,86.2593,80916.0
2017-06-20 10:05:00,87.03,87.28,87.03,87.15,39740.0,86.2593,86.5071,86.2593,86.3782,39740.0
2017-06-20 10:10:00,87.15,87.24,87.11,87.17,26242.0,86.3782,86.4674,86.3386,86.398,26242.0
2017-06-20 10:15:00,87.16,87.51,87.16,87.48,77083.0,86.3881,86.735,86.3881,86.7053,77083.0
2017-06-20 10:20:00,87.47,87.52,87.41,87.47,28782.0,86.6954,86.7449,86.6359,86.6954,28782.0
2017-06-20 10:25:00,87.46,87.47,87.25,87.26,32323.0,86.6855,86.6954,86.4773,86.4872,32323.0
2017-06-20 10:30:00,87.28,87.54,87.28,87.53,35936.0,86.5071,86.7648,86.5071,86.7549,35936.0
2017-06-20 10:35:00,87.53,87.64,87.48,87.61,37994.0,86.7549,86.8639,86.7053,86.8341,37994.0
2017-06-20 10:40:00,87.61,87.7,87.59,87.66,30709.0,86.8341,86.9234,86.8143,86.8837,30709.0
2017-06-20 10:45:00,87.67,87.72,87.58,87.68,20958.0,86.8936,86.9432,86.8044,86.9035,20958.0
2017-06-20 10:50:00,87.65,87.75,87.59,87.73,53246.0,86.8738,86.9729,86.8143,86.9531,53246.0
2017-06-20 10:55:00,87.72,87.79,87.69,87.73,51917.0,86.9432,87.0126,86.9134,86.9531,51917.0
2017-06-20 11:00:00,87.74,87.75,87.69,87.69,55202.0,86.963,86.9729,86.9134,86.9134,55202.0
2017-06-20 11:05:00,87.69,87.69,87.5,87.61,33923.0,86.9134,86.9134,86.7251,86.8341,33923.0
2017-06-20 11:10:00,87.6,87.61,87.52,87.58,23065.0,86.8242,86.8341,86.7449,86.8044,23065.0
2017-06-20 11:15:00,87.59,87.61,87.52,87.57,26154.0,86.8143,86.8341,86.7449,86.7945,26154.0
2017-06-20 11:20:00,87.58,87.6,87.47,87.51,56157.0,86.8044,86.8242,86.6954,86.735,56157.0
2017-06-20 11:25:00,87.52,87.55,87.34,87.35,34873.0,86.7449,86.7747,86.5665,86.5765,34873.0
2017-06-20 11:30:00,87.33,87.35,87.24,87.24,31370.0,86.5566,86.5765,86.4674,86.4674,31370.0
2017-06-20 11:35:00,87.23,87.23,87.07,87.09,35470.0,86.4575,86.4575,86.2989,86.3188,35470.0
2017-06-20 11:40:00,87.1,87.21,87.08,87.19,25962.0,86.3287,86.4377,86.3088,86.4179,25962.0
2017-06-20 11:45:00,87.2,87.4,87.16,87.4,48065.0,86.4278,86.626,86.3881,86.626,48065.0
2017-06-20 11:50:00,87.4,87.41,87.32,87.36,19880.0,86.626,86.6359,86.5467,86.5864,19880.0
2017-06-20 11:55:00,87.34,87.4,87.32,87.34,19009.0,86.5665,86.626,86.5467,86.5665,19009.0
2017-06-20 12:00:00,87.33,87.4,87.29,87.36,14481.0,86.5566,86.626,86.517,86.5864,14481.0
2017-06-20 12:05:00,87.35,87.47,87.35,87.46,17793.0,86.5765,86.6954,86.5765,86.6855,17793.0
2017-06-20 12:10:00,87.47,87.52,87.43,87.49,15810.0,86.6954,86.7449,86.6557,86.7152,15810.0
2017-06-20 12:15:00,87.48,87.48,87.36,87.38,17471.0,86.7053,86.7053,86.5864,86.6062,17471.0
2017-06-20 12:20:00,87.38,87.44,87.22,87.31,40502.0,86.6062,86.6657,86.4476,86.5368,40502.0
2017-06-20 12:25:00,87.31,87.32,87.19,87.25,20709.0,86.5368,86.5467,86.4179,86.4773,20709.0
2017-06-20 12:30:00,87.26,87.34,87.24,87.3,11710.0,86.4872,86.5665,86.4674,86.5269,11710.0
2017-06-20 12:35:00,87.31,87.39,87.29,87.29,23096.0,86.5368,86.6161,86.517,86.517,23096.0
2017-06-20 12:40:00,87.28,87.37,87.27,87.32,22000.0,86.5071,86.5963,86.4972,86.5467,22000.0
2017-06-20 12:45:00,87.31,87.35,87.25,87.29,16001.0,86.5368,86.5765,86.4773,86.517,16001.0
2017-06-20 12:50:00,87.28,87.32,87.25,87.32,16190.0,86.5071,86.5467,86.4773,86.5467,16190.0
2017-06-20 12:55:00,87.33,87.42,87.27,87.42,19146.0,86.5566,86.6458,86.4972,86.6458,19146.0
2017-06-20 13:00:00,87.39,87.42,87.37,87.4,16414.0,86.6161,86.6458,86.5963,86.626,16414.0
2017-06-20 13:05:00,87.38,87.46,87.37,87.46,12575.0,86.6062,86.6855,86.5963,86.6855,12575.0
2017-06-20 13:10:00,87.47,87.51,87.41,87.47,16650.0,86.6954,86.735,86.6359,86.6954,16650.0
2017-06-20 13:15:00,87.46,87.49,87.44,87.47,8598.0,86.6855,86.7152,86.6657,86.6954,8598.0
2017-06-20 13:20:00,87.46,87.56,87.46,87.51,12541.0,86.6855,86.7846,86.6855,86.735,12541.0
2017-06-20 13:25:00,87.5,87.51,87.42,87.42,11541.0,86.7251,86.735,86.6458,86.6458,11541.0
2017-06-20 13:30:00,87.43,87.45,87.37,87.44,11869.0,86.6557,86.6756,86.5963,86.6657,11869.0
2017-06-20 13:35:00,87.43,87.44,87.33,87.33,11566.0,86.6557,86.6657,86.5566,86.5566,11566.0
2017-06-20 13:40:00,87.34,87.38,87.31,87.38,9600.0,86.5665,86.6062,86.5368,86.6062,9600.0
2017-06-20 13:45:00,87.37,87.38,87.34,87.35,7141.0,86.5963,86.6062,86.5665,86.5765,7141.0
2017-06-20 13:50:00,87.35,87.38,87.33,87.38,11806.0,86.5765,86.6062,86.5566,86.6062,11806.0
2017-06-20 13:55:00,87.38,87.39,87.33,87.37,12345.0,86.6062,86.6161,86.5566,86.5963,12345.0
2017-06-20 14:00:00,87.37,87.4,87.37,87.39,9239.0,86.5963,86.626,86.5963,86.6161,9239.0
2017-06-20 14:05:00,87.4,87.41,87.35,87.36,12638.0,86.626,86.6359,86.5765,86.5864,12638.0
2017-06-20 14:10:00,87.36,87.37,87.29,87.29,12245.0,86.5864,86.5963,86.517,86.517,12245.0
2017-06-20 14:15:00,87.29,87.29,87.17,87.2,13790.0,86.517,86.517,86.398,86.4278,13790.0
2017-06-20 14:20:00,87.2,87.23,87.17,87.18,11876.0,86.4278,86.4575,86.398,86.408,11876.0
2017-06-20 14:25:00,87.18,87.2,87.08,87.14,18603.0,86.408,86.4278,86.3088,86.3683,18603.0
2017-06-20 14:30:00,87.12,87.18,87.11,87.14,10944.0,86.3485,86.408,86.3386,86.3683,10944.0
2017-06-20 14:35:00,87.12,87.15,87.07,87.12,21261.0,86.3485,86.3782,86.2989,86.3485,21261.0
2017-06-20 14:40:00,87.12,87.21,87.07,87.18,14616.0,86.3485,86.4377,86.2989,86.408,14616.0
2017-06-20 14:45:00,87.18,87.24,87.18,87.2,20815.0,86.408,86.4674,86.408,86.4278,20815.0
2017-06-20 14:50:00,87.21,87.32,87.2,87.32,13463.0,86.4377,86.5467,86.4278,86.5467,13463.0
2017-06-20 14:55:00,87.33,87.33,87.22,87.24,16182.0,86.5566,86.5566,86.4476,86.4674,16182.0
2017-06-20 15:00:00,87.25,87.39,87.24,87.39,55676.0,86.4773,86.6161,86.4674,86.6161,55676.0
2017-06-20 15:05:00,87.38,87.44,87.29,87.31,40033.0,86.6062,86.6657,86.517,86.5368,40033.0
2017-06-20 15:10:00,87.31,87.35,87.24,87.3,18353.0,86.5368,86.5765,86.4674,86.5269,18353.0
2017-06-20 15:15:00,87.31,87.39,87.26,87.27,19970.0,86.5368,86.6161,86.4872,86.4972,19970.0
2017-06-20 15:20:00,87.28,87.31,87.18,87.18,16522.0,86.5071,86.5368,86.408,86.408,16522.0
2017-06-20 15:25:00,87.18,87.19,87.09,87.16,23141.0,86.408,86.4179,86.3188,86.3881,23141.0
2017-06-20 15:30:00,87.14,87.16,87.02,87.08,31199.0,86.3683,86.3881,86.2494,86.3088,31199.0
2017-06-20 15:35:00,87.09,87.09,86.97,87.04,45650.0,86.3188,86.3188,86.1998,86.2692,45650.0
2017-06-20 15:40:00,87.04,87.08,86.89,86.89,75306.0,86.2692,86.3088,86.1205,86.1205,75306.0
2017-06-20 15:45:00,86.89,86.97,86.81,86.81,123773.0,86.1205,86.1998,86.0412,86.0412,123773.0
2017-06-20 15:50:00,86.81,86.94,86.79,86.81,98196.0,86.0412,86.1701,86.0214,86.0412,98196.0
2017-06-20 15:55:00,86.81,86.95,86.81,86.92,127419.0,86.0412,86.18,86.0412,86.1503,127419.0
2017-06-21 09:30:00,87.47,87.64,87.1,87.53,84001.0,86.6954,86.8639,86.3287,86.7549,84001.0
2017-06-21 09:35:00,87.53,87.72,87.37,87.65,101973.0,86.7549,86.9432,86.5963,86.8738,101973.0
2017-06-21 09:40:00,87.68,87.8,87.37,87.52,99072.0,86.9035,87.0225,86.5963,86.7449,99072.0
2017-06-21 09:45:00,87.48,87.53,87.17,87.26,25538.0,86.7053,86.7549,86.398,86.4872,25538.0
2017-06-21 09:50:00,87.28,87.35,87.04,87.12,29120.0,86.5071,86.5765,86.2692,86.3485,29120.0
2017-06-21 09:55:00,87.14,87.19,86.88,86.99,37513.0,86.3683,86.4179,86.1106,86.2196,37513.0
2017-06-21 10:00:00,87.0,87.35,86.98,87.31,34956.0,86.2296,86.5765,86.2097,86.5368,34956.0
2017-06-21 10:05:00,87.31,87.41,87.19,87.36,25666.0,86.5368,86.6359,86.4179,86.5864,25666.0
2017-06-21 10:10:00,87.37,87.38,87.25,87.29,24133.0,86.5963,86.6062,86.4773,86.517,24133.0
2017-06-21 10:15:00,87.3,87.3,87.13,87.15,20520.0,86.5269,86.5269,86.3584,86.3782,20520.0
2017-06-21 10:20:00,87.16,87.17,87.02,87.06,20514.0,86.3881,86.398,86.2494,86.289,20514.0
2017-06-21 10:25:00,87.04,87.04,86.89,86.93,42482.0,86.2692,86.2692,86.1205,86.1602,42482.0
2017-06-21 10:30:00,86.92,86.99,86.86,86.93,24070.0,86.1503,86.2196,86.0908,86.1602,24070.0
2017-06-21 10:35:00,86.94,87.0,86.87,86.92,28235.0,86.1701,86.2296,86.1007,86.1503,28235.0
2017-06-21 10:40:00,86.93,87.18,86.93,87.11,58669.0,86.1602,86.408,86.1602,86.3386,58669.0
2017-06-21 10:45:00,87.1,87.17,86.96,86.96,83476.0,86.3287,86.398,86.1899,86.1899,83476.0
2017-06-21 10:50:00,86.96,87.01,86.8,86.85,25833.0,86.1899,86.2395,86.0313,86.0809,25833.0
2017-06-21 10:55:00,86.84,86.88,86.66,86.83,60179.0,86.071,86.1106,85.8926,86.0611,60179.0
2017-06-21 11:00:00,86.81,86.82,86.57,86.6,56786.0,86.0412,86.0511,85.8034,85.8331,56786.0
2017-06-21 11:05:00,86.6,86.75,86.59,86.71,39924.0,85.8331,85.9818,85.8232,85.9421,39924.0
2017-06-21 11:10:00,86.72,86.74,86.6,86.62,30334.0,85.952,85.9719,85.8331,85.8529,30334.0
2017-06-21 11:15:00,86.61,86.64,86.43,86.49,65887.0,85.843,85.8727,85.6646,85.7241,65887.0
2017-06-21 11:20:00,86.5,86.68,86.5,86.61,20945.0,85.734,85.9124,85.734,85.843,20945.0
2017-06-21 11:25:00,86.64,86.79,86.64,86.75,27370.0,85.8727,86.0214,85.8727,85.9818,27370.0
2017-06-21 11:30:00,86.75,86.77,86.58,86.63,53768.0,85.9818,86.0016,85.8133,85.8628,53768.0
2017-06-21 11:35:00,86.65,86.68,86.58,86.61,21773.0,85.8827,85.9124,85.8133,85.843,21773.0
2017-06-21 11:40:00,86.62,86.72,86.62,86.68,19088.0,85.8529,85.952,85.8529,85.9124,19088.0
2017-06-21 11:45:00,86.68,86.77,86.68,86.77,12659.0,85.9124,86.0016,85.9124,86.0016,12659.0
2017-06-21 11:50:00,86.75,86.75,86.67,86.7,17640.0,85.9818,85.9818,85.9025,85.9322,17640.0
2017-06-21 11:55:00,86.69,86.79,86.66,86.79,39346.0,85.9223,86.0214,85.8926,86.0214,39346.0
2017-06-21 12:00:00,86.79,86.81,86.7,86.76,27368.0,86.0214,86.0412,85.9322,85.9917,27368.0
2017-06-21 12:05:00,86.76,86.78,86.63,86.71,23907.0,85.9917,86.0115,85.8628,85.9421,23907.0
2017-06-21 12:10:00,86.69,86.72,86.57,86.6,14177.0,85.9223,85.952,85.8034,85.8331,14177.0
2017-06-21 12:15:00,86.59,86.6,86.5,86.52,15217.0,85.8232,85.8331,85.734,85.7538,15217.0
2017-06-21 12:20:00,86.53,86.59,86.48,86.58,30136.0,85.7637,85.8232,85.7142,85.8133,30136.0
2017-06-21 12:25:00,86.58,86.69,86.56,86.69,14543.0,85.8133,85.9223,85.7934,85.9223,14543.0
2017-06-21 12:30:00,86.68,86.77,86.66,86.67,23706.0,85.9124,86.0016,85.8926,85.9025,23706.0
2017-06-21 12:35:00,86.68,86.72,86.61,86.68,31196.0,85.9124,85.952,85.843,85.9124,31196.0
2017-06-21 12:40:00,86.67,86.69,86.59,86.63,24143.0,85.9025,85.9223,85.8232,85.8628,24143.0
2017-06-21 12:45:00,86.63,86.64,86.54,86.58,24072.0,85.8628,85.8727,85.7736,85.8133,24072.0
2017-06-21 12:50:00,86.57,86.64,86.54,86.6,18974.0,85.8034,85.8727,85.7736,85.8331,18974.0
2017-06-21 12:55:00,86.59,86.6,86.47,86.49,22430.0,85.8232,85.8331,85.7042,85.7241,22430.0
2017-06-21 13:00:00,86.5,86.58,86.5,86.55,15006.0,85.734,85.8133,85.734,85.7835,15006.0
2017-06-21 13:05:00,86.57,86.64,86.51,86.64,14242.0,85.8034,85.8727,85.7439,85.8727,14242.0
2017-06-21 13:10:00,86.65,86.68,86.58,86.66,18218.0,85.8827,85.9124,85.8133,85.8926,18218.0
2017-06-21 13:15:00,86.66,86.72,86.65,86.7,28423.0,85.8926,85.952,85.8827,85.9322,28423.0
2017-06-21 13:20:00,86.71,86.8,86.71,86.8,25872.0,85.9421,86.0313,85.9421,86.0313,25872.0
2017-06-21 13:25:00,86.79,86.83,86.77,86.8,32840.0,86.0214,86.0611,86.0016,86.0313,32840.0
2017-06-21 13:30:00,86.79,86.93,86.79,86.91,23736.0,86.0214,86.1602,86.0214,86.1403,23736.0
2017-06-21 13:35:00,86.9,86.97,86.86,86.94,48876.0,86.1304,86.1998,86.0908,86.1701,48876.0
2017-06-21 13:40:00,86.95,87.0,86.93,87.0,22388.0,86.18,86.2296,86.1602,86.2296,22388.0
2017-06-21 13:45:00,86.99,87.06,86.96,87.03,56367.0,86.2196,86.289,86.1899,86.2593,56367.0
2017-06-21 13:50:00,87.04,87.06,86.95,86.99,32797.0,86.2692,86.289,86.18,86.2196,32797.0
2017-06-21 13:55:00,86.99,87.03,86.98,87.03,19778.0,86.2196,86.2593,86.2097,86.2593,19778.0
2017-06-21 14:00:00,87.02,87.05,86.96,86.97,24718.0,86.2494,86.2791,86.1899,86.1998,24718.0
2017-06-21 14:05:00,86.97,87.08,86.96,87.06,31461.0,86.1998,86.3088,86.1899,86.289,31461.0
2017-06-21 14:10:00,87.05,87.06,87.0,87.02,13254.0,86.2791,86.289,86.2296,86.2494,13254.0
2017-06-21 14:15:00,87.02,87.12,87.01,87.04,19597.0,86.2494,86.3485,86.2395,86.2692,19597.0
2017-06-21 14:20:00,87.03,87.21,87.01,87.2,73993.0,86.2593,86.4377,86.2395,86.4278,73993.0
2017-06-21 14:25:00,87.2,87.2,87.01,87.03,44532.0,86.4278,86.4278,86.2395,86.2593,44532.0
2017-06-21 14:30:00,87.03,87.15,87.02,87.06,37812.0,86.2593,86.3782,86.2494,86.289,37812.0
2017-06-21 14:35:00,87.09,87.29,87.09,87.25,26558.0,86.3188,86.517,86.3188,86.4773,26558.0
2017-06-21 14:40:00,87.23,87.3,87.21,87.26,42348.0,86.4575,86.5269,86.4377,86.4872,42348.0
2017-06-21 14:45:00,87.25,87.32,87.24,87.31,34607.0,86.4773,86.5467,86.4674,86.5368,34607.0
2017-06-21 14:50:00,87.31,87.35,87.25,87.28,25177.0,86.5368,86.5765,86.4773,86.5071,25177.0
2017-06-21 14:55:00,87.27,87.28,87.24,87.25,19384.0,86.4972,86.5071,86.4674,86.4773,19384.0
2017-06-21 15:00:00,87.25,87.28,87.22,87.27,31796.0,86.4773,86.5071,86.4476,86.4972,31796.0
2017-06-21 15:05:00,87.27,87.31,87.24,87.28,25895.0,86.4972,86.5368,86.4674,86.5071,25895.0
2017-06-21 15:10:00,87.28,87.29,87.23,87.27,40278.0,86.5071,86.517,86.4575,86.4972,40278.0
2017-06-21 15:15:00,87.27,87.28,87.24,87.26,36901.0,86.4972,86.5071,86.4674,86.4872,36901.0
2017-06-21 15:20:00,87.27,87.29,87.24,87.28,23959.0,86.4972,86.517,86.4674,86.5071,23959.0
2017-06-21 15:25:00,87.28,87.29,87.24,87.28,26211.0,86.5071,86.517,86.4674,86.5071,26211.0
2017-06-21 15:30:00,87.28,87.28,87.23,87.25,54933.0,86.5071,86.5071,86.4575,86.4773,54933.0
2017-06-21 15:35:00,87.25,87.29,87.24,87.29,71756.0,86.4773,86.517,86.4674,86.517,71756.0
2017-06-21 15:40:00,87.28,87.37,87.27,87.36,78747.0,86.5071,86.5963,86.4972,86.5864,78747.0
2017-06-21 15:45:00,87.37,87.52,87.36,87.5,182902.0,86.5963,86.7449,86.5864,86.7251,182902.0
2017-06-21 15:50:00,87.5,87.62,87.47,87.61,173216.0,86.7251,86.8441,86.6954,86.8341,173216.0
2017-06-21 15:55:00,87.62,87.63,87.48,87.55,251552.0,86.8441,86.854,86.7053,86.7747,251552.0
2017-06-22 09:30:00,87.87,88.08,87.64,88.05,149067.0,87.0918,87.3,86.8639,87.2703,149067.0
2017-06-22 09:35:00,88.0,88.07,87.74,87.86,76180.0,87.2207,87.2901,86.963,87.0819,76180.0
2017-06-22 09:40:00,87.77,88.12,87.73,88.08,86609.0,86.9927,87.3396,86.9531,87.3,86609.0
2017-06-22 09:45:00,88.13,88.13,87.61,87.65,84756.0,87.3495,87.3495,86.8341,86.8738,84756.0
2017-06-22 09:50:00,87.72,87.78,87.45,87.5,68642.0,86.9432,87.0026,86.6756,86.7251,68642.0
2017-06-22 09:55:00,87.49,87.5,87.29,87.35,107052.0,86.7152,86.7251,86.517,86.5765,107052.0
2017-06-22 10:00:00,87.36,87.45,87.31,87.44,106909.0,86.5864,86.6756,86.5368,86.6657,106909.0
2017-06-22 10:05:00,87.42,87.43,87.32,87.41,43524.0,86.6458,86.6557,86.5467,86.6359,43524.0
2017-06-22 10:10:00,87.41,87.63,87.4,87.52,26709.0,86.6359,86.854,86.626,86.7449,26709.0
2017-06-22 10:15:00,87.52,87.52,87.35,87.37,55212.0,86.7449,86.7449,86.5765,86.5963,55212.0
2017-06-22 10:20:00,87.38,87.39,87.24,87.35,38428.0,86.6062,86.6161,86.4674,86.5765,38428.0
2017-06-22 10:25:00,87.36,87.39,87.28,87.36,24704.0,86.5864,86.6161,86.5071,86.5864,24704.0
2017-06-22 10:30:00,87.35,87.41,87.26,87.38,39057.0,86.5765,86.6359,86.4872,86.6062,39057.0
2017-06-22 10:35:00,87.38,87.51,87.37,87.5,22453.0,86.6062,86.735,86.5963,86.7251,22453.0
2017-06-22 10:40:00,87.49,87.71,87.49,87.7,30836.0,86.7152,86.9333,86.7152,86.9234,30836.0
2017-06-22 10:45:00,87.69,87.7,87.6,87.62,38433.0,86.9134,86.9234,86.8242,86.8441,38433.0
2017-06-22 10:50:00,87.63,87.69,87.55,87.57,33434.0,86.854,86.9134,86.7747,86.7945,33434.0
2017-06-22 10:55:00,87.58,87.67,87.57,87.66,88207.0,86.8044,86.8936,86.7945,86.8837,88207.0
2017-06-22 11:00:00,87.65,87.69,87.59,87.64,33146.0,86.8738,86.9134,86.8143,86.8639,33146.0
2017-06-22 11:05:00,87.64,87.74,87.61,87.74,36194.0,86.8639,86.963,86.8341,86.963,36194.0
2017-06-22 11:10:00,87.74,87.79,87.65,87.66,33563.0,86.963,87.0126,86.8738,86.8837,33563.0
2017-06-22 11:15:00,87.65,87.7,87.65,87.69,39626.0,86.8738,86.9234,86.8738,86.9134,39626.0
2017-06-22 11:20:00,87.7,87.78,87.63,87.77,16904.0,86.9234,87.0026,86.854,86.9927,16904.0
2017-06-22 11:25:00,87.76,87.92,87.73,87.86,21307.0,86.9828,87.1414,86.9531,87.0819,21307.0
2017-06-22 11:30:00,87.85,87.87,87.79,87.8,19118.0,87.072,87.0918,87.0126,87.0225,19118.0
2017-06-22 11:35:00,87.8,87.86,87.76,87.86,31941.0,87.0225,87.0819,86.9828,87.0819,31941.0
2017-06-22 11:40:00,87.87,87.93,87.73,87.73,26007.0,87.0918,87.1513,86.9531,86.9531,26007.0
2017-06-22 11:45:00,87.72,87.81,87.7,87.79,11881.0,86.9432,87.0324,86.9234,87.0126,11881.0
2017-06-22 11:50:00,87.79,87.91,87.79,87.89,27843.0,87.0126,87.1315,87.0126,87.1117,27843.0
2017-06-22 11:55:00,87.89,88.14,87.89,88.13,55857.0,87.1117,87.3595,87.1117,87.3495,55857.0
2017-06-22 12:00:00,88.12,88.14,88.07,88.1,53502.0,87.3396,87.3595,87.2901,87.3198,53502.0
2017-06-22 12:05:00,88.1,88.13,88.08,88.09,31072.0,87.3198,87.3495,87.3,87.3099,31072.0
2017-06-22 12:10:00,88.08,88.13,88.08,88.12,24488.0,87.3,87.3495,87.3,87.3396,24488.0
2017-06-22 12:15:00,88.12,88.15,88.08,88.09,29692.0,87.3396,87.3694,87.3,87.3099,29692.0
2017-06-22 12:20:00,88.09,88.12,88.07,88.11,35963.0,87.3099,87.3396,87.2901,87.3297,35963.0
2017-06-22 12:25:00,88.11,88.24,88.1,88.23,29024.0,87.3297,87.4586,87.3198,87.4487,29024.0
2017-06-22 12:30:00,88.23,88.33,88.23,88.31,52778.0,87.4487,87.5478,87.4487,87.5279,52778.0
2017-06-22 12:35:00,88.31,88.35,88.23,88.26,50653.0,87.5279,87.5676,87.4487,87.4784,50653.0
2017-06-22 12:40:00,88.26,88.35,88.25,88.32,15345.0,87.4784,87.5676,87.4685,87.5379,15345.0
2017-06-22 12:45:00,88.33,88.43,88.32,88.39,23124.0,87.5478,87.6469,87.5379,87.6072,23124.0
2017-06-22 12:50:00,88.39,88.55,88.39,88.51,69637.0,87.6072,87.7658,87.6072,87.7262,69637.0
2017-06-22 12:55:00,88.51,88.55,88.49,88.53,45887.0,87.7262,87.7658,87.7064,87.746,45887.0
2017-06-22 13:00:00,88.54,88.71,88.54,88.67,47020.0,87.7559,87.9244,87.7559,87.8848,47020.0
2017-06-22 13:05:00,88.67,88.8,88.67,88.74,77932.0,87.8848,88.0136,87.8848,87.9541,77932.0
2017-06-22 13:10:00,88.74,88.81,88.66,88.69,98826.0,87.9541,88.0235,87.8748,87.9046,98826.0
2017-06-22 13:15:00,88.69,88.69,88.58,88.63,30380.0,87.9046,87.9046,87.7956,87.8451,30380.0
2017-06-22 13:20:00,88.62,88.8,88.57,88.77,115593.0,87.8352,88.0136,87.7856,87.9839,115593.0
2017-06-22 13:25:00,88.77,88.91,88.75,88.88,74779.0,87.9839,88.1226,87.9641,88.0929,74779.0
2017-06-22 13:30:00,88.88,89.0,88.83,88.95,95137.0,88.0929,88.2118,88.0433,88.1623,95137.0
2017-06-22 13:35:00,88.95,88.96,88.81,88.82,56079.0,88.1623,88.1722,88.0235,88.0334,56079.0
2017-06-22 13:40:00,88.82,88.87,88.63,88.65,32142.0,88.0334,88.083,87.8451,87.8649,32142.0
2017-06-22 13:45:00,88.64,88.68,88.59,88.67,23452.0,87.855,87.8947,87.8055,87.8848,23452.0
2017-06-22 13:50:00,88.67,88.7,88.61,88.66,22602.0,87.8848,87.9145,87.8253,87.8748,22602.0
2017-06-22 13:55:00,88.65,88.67,88.59,88.63,19430.0,87.8649,87.8848,87.8055,87.8451,19430.0
2017-06-22 14:00:00,88.62,88.65,88.61,88.63,13102.0,87.8352,87.8649,87.8253,87.8451,13102.0
2017-06-22 14:05:00,88.64,88.72,88.63,88.67,25917.0,87.855,87.9343,87.8451,87.8848,25917.0
2017-06-22 14:10:00,88.67,88.74,88.65,88.67,17854.0,87.8848,87.9541,87.8649,87.8848,17854.0
2017-06-22 14:15:00,88.66,88.75,88.65,88.72,24766.0,87.8748,87.9641,87.8649,87.9343,24766.0
2017-06-22 14:20:00,88.71,88.71,88.59,88.63,19088.0,87.9244,87.9244,87.8055,87.8451,19088.0
2017-06-22 14:25:00,88.62,88.67,88.61,88.65,13264.0,87.8352,87.8848,87.8253,87.8649,13264.0
2017-06-22 14:30:00,88.66,88.7,88.6,88.65,20725.0,87.8748,87.9145,87.8154,87.8649,20725.0
2017-06-22 14:35:00,88.65,88.7,88.58,88.62,22785.0,87.8649,87.9145,87.7956,87.8352,22785.0
2017-06-22 14:40:00,88.62,88.65,88.57,88.63,33601.0,87.8352,87.8649,87.7856,87.8451,33601.0
2017-06-22 14:45:00,88.63,88.64,88.54,88.6,19084.0,87.8451,87.855,87.7559,87.8154,19084.0
2017-06-22 14:50:00,88.59,88.6,88.54,88.57,21900.0,87.8055,87.8154,87.7559,87.7856,21900.0
2017-06-22 14:55:00,88.56,88.61,88.52,88.6,31330.0,87.7757,87.8253,87.7361,87.8154,31330.0
2017-06-22 15:00:00,88.6,88.66,88.58,88.61,27835.0,87.8154,87.8748,87.7956,87.8253,27835.0
2017-06-22 15:05:00,88.6,88.64,88.58,88.58,35146.0,87.8154,87.855,87.7956,87.7956,35146.0
2017-06-22 15:10:00,88.58,88.6,88.53,88.54,21597.0,87.7956,87.8154,87.746,87.7559,21597.0
2017-06-22 15:15:00,88.55,88.63,88.54,88.62,22438.0,87.7658,87.8451,87.7559,87.8352,22438.0
2017-06-22 15:20:00,88.62,88.73,88.59,88.73,44012.0,87.8352,87.9442,87.8055,87.9442,44012.0
2017-06-22 15:25:00,88.73,88.8,88.69,88.78,56253.0,87.9442,88.0136,87.9046,87.9938,56253.0
2017-06-22 15:30:00,88.79,88.79,88.64,88.67,63679.0,88.0037,88.0037,87.855,87.8848,63679.0
2017-06-22 15:35:00,88.67,88.67,88.53,88.54,49880.0,87.8848,87.8848,87.746,87.7559,49880.0
2017-06-22 15:40:00,88.54,88.57,88.51,88.55,53973.0,87.7559,87.7856,87.7262,87.7658,53973.0
2017-06-22 15:45:00,88.55,88.6,88.51,88.51,77656.0,87.7658,87.8154,87.7262,87.7262,77656.0
2017-06-22 15:50:00,88.51,88.55,88.48,88.52,131882.0,87.7262,87.7658,87.6964,87.7361,131882.0
2017-06-22 15:55:00,88.51,88.55,88.44,88.51,181662.0,87.7262,87.7658,87.6568,87.7262,181662.0
2017-06-23 09:30:00,88.29,88.29,88.0,88.05,115642.0,87.5081,87.5081,87.2207,87.2703,115642.0
2017-06-23 09:35:00,88.06,88.12,87.87,87.93,44754.0,87.2802,87.3396,87.0918,87.1513,44754.0
2017-06-23 09:40:00,87.92,88.04,87.55,87.55,30324.0,87.1414,87.2603,86.7747,86.7747,30324.0
2017-06-23 09:45:00,87.55,87.62,87.51,87.57,46131.0,86.7747,86.8441,86.735,86.7945,46131.0
2017-06-23 09:50:00,87.56,88.11,87.56,88.02,81539.0,86.7846,87.3297,86.7846,87.2405,81539.0
2017-06-23 09:55:00,88.03,88.05,87.84,87.96,30652.0,87.2504,87.2703,87.0621,87.181,30652.0
2017-06-23 10:00:00,87.98,88.04,87.89,87.92,32064.0,87.2009,87.2603,87.1117,87.1414,32064.0
2017-06-23 10:05:00,87.92,88.12,87.91,88.12,53818.0,87.1414,87.3396,87.1315,87.3396,53818.0
2017-06-23 10:10:00,88.12,88.2,88.1,88.17,33097.0,87.3396,87.4189,87.3198,87.3892,33097.0
2017-06-23 10:15:00,88.17,88.17,88.07,88.09,18703.0,87.3892,87.3892,87.2901,87.3099,18703.0
2017-06-23 10:20:00,88.09,88.2,88.07,88.17,23993.0,87.3099,87.4189,87.2901,87.3892,23993.0
2017-06-23 10:25:00,88.18,88.22,88.1,88.1,54213.0,87.3991,87.4387,87.3198,87.3198,54213.0
2017-06-23 10:30:00,88.1,88.17,88.03,88.14,56070.0,87.3198,87.3892,87.2504,87.3595,56070.0
2017-06-23 10:35:00,88.13,88.22,88.13,88.22,37447.0,87.3495,87.4387,87.3495,87.4387,37447.0
2017-06-23 10:40:00,88.22,88.25,88.18,88.2,33893.0,87.4387,87.4685,87.3991,87.4189,33893.0
2017-06-23 10:45:00,88.2,88.25,88.18,88.25,31547.0,87.4189,87.4685,87.3991,87.4685,31547.0
2017-06-23 10:50:00,88.25,88.25,88.15,88.15,35030.0,87.4685,87.4685,87.3694,87.3694,35030.0
2017-06-23 10:55:00,88.16,88.16,88.1,88.1,21006.0,87.3793,87.3793,87.3198,87.3198,21006.0
2017-06-23 11:00:00,88.1,88.18,88.07,88.18,35060.0,87.3198,87.3991,87.2901,87.3991,35060.0
2017-06-23 11:05:00,88.18,88.25,88.14,88.23,27330.0,87.3991,87.4685,87.3595,87.4487,27330.0
2017-06-23 11:10:00,88.23,88.24,88.11,88.17,38717.0,87.4487,87.4586,87.3297,87.3892,38717.0
2017-06-23 11:15:00,88.17,88.21,88.14,88.14,18546.0,87.3892,87.4288,87.3595,87.3595,18546.0
2017-06-23 11:20:00,88.13,88.24,88.06,88.24,32307.0,87.3495,87.4586,87.2802,87.4586,32307.0
2017-06-23 11:25:00,88.23,88.36,88.23,88.32,28476.0,87.4487,87.5775,87.4487,87.5379,28476.0
2017-06-23 11:30:00,88.33,88.34,88.25,88.27,25372.0,87.5478,87.5577,87.4685,87.4883,25372.0
2017-06-23 11:35:00,88.28,88.32,88.24,88.28,21624.0,87.4982,87.5379,87.4586,87.4982,21624.0
2017-06-23 11:40:00,88.28,88.29,88.22,88.23,17380.0,87.4982,87.5081,87.4387,87.4487,17380.0
2017-06-23 11:45:00,88.23,88.23,88.18,88.22,14784.0,87.4487,87.4487,87.3991,87.4387,14784.0
2017-06-23 11:50:00,88.22,88.3,88.22,88.3,18830.0,87.4387,87.518,87.4387,87.518,18830.0
2017-06-23 11:55:00,88.29,88.32,88.25,88.31,20034.0,87.5081,87.5379,87.4685,87.5279,20034.0
2017-06-23 12:00:00,88.31,88.32,88.25,88.32,14185.0,87.5279,87.5379,87.4685,87.5379,14185.0
2017-06-23 12:05:00,88.32,88.32,88.26,88.26,13720.0,87.5379,87.5379,87.4784,87.4784,13720.0
2017-06-23 12:10:00,88.25,88.27,88.21,88.23,17867.0,87.4685,87.4883,87.4288,87.4487,17867.0
2017-06-23 12:15:00,88.23,88.33,88.22,88.33,23678.0,87.4487,87.5478,87.4387,87.5478,23678.0
2017-06-23 12:20:00,88.33,88.45,88.31,88.43,15407.0,87.5478,87.6667,87.5279,87.6469,15407.0
2017-06-23 12:25:00,88.42,88.49,88.38,88.47,17872.0,87.637,87.7064,87.5973,87.6865,17872.0
2017-06-23 12:30:00,88.46,88.61,88.45,88.61,39255.0,87.6766,87.8253,87.6667,87.8253,39255.0
2017-06-23 12:35:00,88.59,88.66,88.59,88.65,27486.0,87.8055,87.8748,87.8055,87.8649,27486.0
2017-06-23 12:40:00,88.65,88.67,88.62,88.65,19139.0,87.8649,87.8848,87.8352,87.8649,19139.0
2017-06-23 12:45:00,88.65,88.74,88.62,88.66,27595.0,87.8649,87.9541,87.8352,87.8748,27595.0
2017-06-23 12:50:00,88.66,88.72,88.65,88.67,18176.0,87.8748,87.9343,87.8649,87.8848,18176.0
2017-06-23 12:55:00,88.66,88.75,88.66,88.71,27422.0,87.8748,87.9641,87.8748,87.9244,27422.0
2017-06-23 13:00:00,88.71,88.72,88.64,88.65,25171.0,87.9244,87.9343,87.855,87.8649,25171.0
2017-06-23 13:05:00,88.66,88.66,88.57,88.58,17480.0,87.8748,87.8748,87.7856,87.7956,17480.0
2017-06-23 13:10:00,88.57,88.67,88.57,88.63,15721.0,87.7856,87.8848,87.7856,87.8451,15721.0
2017-06-23 13:15:00,88.63,88.72,88.6,88.72,15615.0,87.8451,87.9343,87.8154,87.9343,15615.0
2017-06-23 13:20:00,88.72,88.72,88.66,88.69,14129.0,87.9343,87.9343,87.8748,87.9046,14129.0
2017-06-23 13:25:00,88.68,88.72,88.63,88.7,17244.0,87.8947,87.9343,87.8451,87.9145,17244.0
2017-06-23 13:30:00,88.7,88.73,88.64,88.64,27020.0,87.9145,87.9442,87.855,87.855,27020.0
2017-06-23 13:35:00,88.65,88.73,88.62,88.69,20228.0,87.8649,87.9442,87.8352,87.9046,20228.0
2017-06-23 13:40:00,88.69,88.75,88.68,88.71,11829.0,87.9046,87.9641,87.8947,87.9244,11829.0
2017-06-23 13:45:00,88.71,88.72,88.65,88.68,13501.0,87.9244,87.9343,87.8649,87.8947,13501.0
2017-06-23 13:50:00,88.69,88.72,88.63,88.65,14010.0,87.9046,87.9343,87.8451,87.8649,14010.0
2017-06-23 13:55:00,88.64,88.69,88.64,88.65,25261.0,87.855,87.9046,87.855,87.8649,25261.0
2017-06-23 14:00:00,88.65,88.67,88.64,88.65,23920.0,87.8649,87.8848,87.855,87.8649,23920.0
2017-06-23 14:05:00,88.66,88.67,88.58,88.63,18148.0,87.8748,87.8848,87.7956,87.8451,18148.0
2017-06-23 14:10:00,88.64,88.65,88.5,88.51,32141.0,87.855,87.8649,87.7163,87.7262,32141.0
2017-06-23 14:15:00,88.52,88.59,88.48,88.56,20760.0,87.7361,87.8055,87.6964,87.7757,20760.0
2017-06-23 14:20:00,88.56,88.57,88.47,88.52,16634.0,87.7757,87.7856,87.6865,87.7361,16634.0
2017-06-23 14:25:00,88.52,88.56,88.51,88.55,16185.0,87.7361,87.7757,87.7262,87.7658,16185.0
2017-06-23 14:30:00,88.54,88.61,88.49,88.61,20762.0,87.7559,87.8253,87.7064,87.8253,20762.0
2017-06-23 14:35:00,88.61,88.61,88.54,88.58,15489.0,87.8253,87.8253,87.7559,87.7956,15489.0
2017-06-23 14:40:00,88.58,88.59,88.47,88.47,29196.0,87.7956,87.8055,87.6865,87.6865,29196.0
2017-06-23 14:45:00,88.48,88.56,88.48,88.56,15251.0,87.6964,87.7757,87.6964,87.7757,15251.0
2017-06-23 14:50:00,88.55,88.62,88.53,88.59,20497.0,87.7658,87.8352,87.746,87.8055,20497.0
2017-06-23 14:55:00,88.59,88.63,88.59,88.62,29285.0,87.8055,87.8451,87.8055,87.8352,29285.0
2017-06-23 15:00:00,88.61,88.63,88.44,88.5,61229.0,87.8253,87.8451,87.6568,87.7163,61229.0
2017-06-23 15:05:00,88.51,88.7,88.48,88.62,63794.0,87.7262,87.9145,87.6964,87.8352,63794.0
2017-06-23 15:10:00,88.61,88.67,88.53,88.54,30524.0,87.8253,87.8848,87.746,87.7559,30524.0
2017-06-23 15:15:00,88.54,88.66,88.5,88.65,43517.0,87.7559,87.8748,87.7163,87.8649,43517.0
2017-06-23 15:20:00,88.64,88.66,88.54,88.57,44747.0,87.855,87.8748,87.7559,87.7856,44747.0
2017-06-23 15:25:00,88.58,88.61,88.52,88.57,42916.0,87.7956,87.8253,87.7361,87.7856,42916.0
2017-06-23 15:30:00,88.58,88.75,88.57,88.75,59633.0,87.7956,87.9641,87.7856,87.9641,59633.0
2017-06-23 15:35:00,88.75,88.8,88.65,88.66,58832.0,87.9641,88.0136,87.8649,87.8748,58832.0
2017-06-23 15:40:00,88.65,88.86,88.65,88.83,87227.0,87.8649,88.0731,87.8649,88.0433,87227.0
2017-06-23 15:45:00,88.82,88.83,88.69,88.7,103842.0,88.0334,88.0433,87.9046,87.9145,103842.0
2017-06-23 15:50:00,88.7,88.72,88.64,88.7,108864.0,87.9145,87.9343,87.855,87.9145,108864.0
2017-06-23 15:55:00,88.69,88.71,88.6,88.63,198879.0,87.9046,87.9244,87.8154,87.8451,198879.0
2017-06-26 09:30:00,88.8,89.39,88.4,89.34,137282.0,88.0136,88.5984,87.6172,88.5488,137282.0
2017-06-26 09:35:00,89.31,89.36,89.18,89.25,28002.0,88.5191,88.5687,88.3902,88.4596,28002.0
2017-06-26 09:40:00,89.23,89.8,89.07,89.8,101363.0,88.4398,89.0048,88.2812,89.0048,101363.0
2017-06-26 09:45:00,89.76,89.8,89.32,89.36,48614.0,88.9651,89.0048,88.529,88.5687,48614.0
2017-06-26 09:50:00,89.36,89.36,89.07,89.23,54401.0,88.5687,88.5687,88.2812,88.4398,54401.0
2017-06-26 09:55:00,89.21,89.23,89.02,89.15,39750.0,88.42,88.4398,88.2317,88.3605,39750.0
2017-06-26 10:00:00,89.14,89.15,88.85,88.87,33994.0,88.3506,88.3605,88.0632,88.083,33994.0
2017-06-26 10:05:00,88.88,88.91,88.67,88.7,35757.0,88.0929,88.1226,87.8848,87.9145,35757.0
2017-06-26 10:10:00,88.69,88.7,88.51,88.62,112766.0,87.9046,87.9145,87.7262,87.8352,112766.0
2017-06-26 10:15:00,88.62,88.64,88.38,88.43,107266.0,87.8352,87.855,87.5973,87.6469,107266.0
2017-06-26 10:20:00,88.43,88.62,88.42,88.62,14703.0,87.6469,87.8352,87.637,87.8352,14703.0
2017-06-26 10:25:00,88.62,88.87,88.61,88.87,33624.0,87.8352,88.083,87.8253,88.083,33624.0
2017-06-26 10:30:00,88.86,88.88,88.59,88.64,30470.0,88.0731,88.0929,87.8055,87.855,30470.0
2017-06-26 10:35:00,88.62,88.65,88.36,88.41,57616.0,87.8352,87.8649,87.5775,87.6271,57616.0
2017-06-26 10:40:00,88.39,88.39,88.11,88.15,52468.0,87.6072,87.6072,87.3297,87.3694,52468.0
2017-06-26 10:45:00,88.15,88.26,88.0,88.03,28759.0,87.3694,87.4784,87.2207,87.2504,28759.0
2017-06-26 10:50:00,88.03,88.12,87.95,88.03,36604.0,87.2504,87.3396,87.1711,87.2504,36604.0
2017-06-26 10:55:00,88.03,88.07,87.86,88.0,38054.0,87.2504,87.2901,87.0819,87.2207,38054.0
2017-06-26 11:00:00,88.03,88.13,87.84,87.87,28884.0,87.2504,87.3495,87.0621,87.0918,28884.0
2017-06-26 11:05:00,87.86,87.9,87.73,87.8,25751.0,87.0819,87.1216,86.9531,87.0225,25751.0
2017-06-26 11:10:00,87.82,87.85,87.7,87.84,33251.0,87.0423,87.072,86.9234,87.0621,33251.0
2017-06-26 11:15:00,87.84,88.04,87.84,88.04,56690.0,87.0621,87.2603,87.0621,87.2603,56690.0
2017-06-26 11:20:00,88.04,88.09,87.94,88.05,79467.0,87.2603,87.3099,87.1612,87.2703,79467.0
2017-06-26 11:25:00,88.09,88.34,88.09,88.28,59507.0,87.3099,87.5577,87.3099,87.4982,59507.0
2017-06-26 11:30:00,88.28,88.38,88.09,88.19,32493.0,87.4982,87.5973,87.3099,87.409,32493.0
2017-06-26 11:35:00,88.18,88.28,88.1,88.22,59043.0,87.3991,87.4982,87.3198,87.4387,59043.0
2017-06-26 11:40:00,88.25,88.46,88.23,88.44,19498.0,87.4685,87.6766,87.4487,87.6568,19498.0
2017-06-26 11:45:00,88.46,88.48,88.43,88.44,24044.0,87.6766,87.6964,87.6469,87.6568,24044.0
2017-06-26 11:50:00,88.44,88.49,88.38,88.38,45114.0,87.6568,87.7064,87.5973,87.5973,45114.0
2017-06-26 11:55:00,88.38,88.52,88.31,88.47,18481.0,87.5973,87.7361,87.5279,87.6865,18481.0
2017-06-26 12:00:00,88.45,88.58,88.45,88.54,15138.0,87.6667,87.7956,87.6667,87.7559,15138.0
2017-06-26 12:05:00,88.54,88.57,88.45,88.55,15528.0,87.7559,87.7856,87.6667,87.7658,15528.0
2017-06-26 12:10:00,88.57,88.57,88.47,88.53,14467.0,87.7856,87.7856,87.6865,87.746,14467.0
2017-06-26 12:15:00,88.54,88.54,88.4,88.46,10320.0,87.7559,87.7559,87.6172,87.6766,10320.0
2017-06-26 12:20:00,88.45,88.49,88.39,88.41,21608.0,87.6667,87.7064,87.6072,87.6271,21608.0
2017-06-26 12:25:00,88.4,88.48,88.38,88.43,17885.0,87.6172,87.6964,87.5973,87.6469,17885.0
2017-06-26 12:30:00,88.44,88.47,88.39,88.42,11279.0,87.6568,87.6865,87.6072,87.637,11279.0
2017-06-26 12:35:00,88.45,88.5,88.43,88.49,11543.0,87.6667,87.7163,87.6469,87.7064,11543.0
2017-06-26 12:40:00,88.5,88.52,88.44,88.47,9162.0,87.7163,87.7361,87.6568,87.6865,9162.0
2017-06-26 12:45:00,88.49,88.49,88.43,88.44,14599.0,87.7064,87.7064,87.6469,87.6568,14599.0
2017-06-26 12:50:00,88.44,88.57,88.43,88.57,12485.0,87.6568,87.7856,87.6469,87.7856,12485.0
2017-06-26 12:55:00,88.59,88.59,88.47,88.49,10666.0,87.8055,87.8055,87.6865,87.7064,10666.0
2017-06-26 13:00:00,88.48,88.48,88.35,88.41,9023.0,87.6964,87.6964,87.5676,87.6271,9023.0
2017-06-26 13:05:00,88.43,88.48,88.39,88.48,13180.0,87.6469,87.6964,87.6072,87.6964,13180.0
2017-06-26 13:10:00,88.47,88.47,88.4,88.45,16972.0,87.6865,87.6865,87.6172,87.6667,16972.0
2017-06-26 13:15:00,88.45,88.48,88.41,88.44,9114.0,87.6667,87.6964,87.6271,87.6568,9114.0
2017-06-26 13:20:00,88.44,88.48,88.4,88.48,19279.0,87.6568,87.6964,87.6172,87.6964,19279.0
2017-06-26 13:25:00,88.46,88.52,88.44,88.46,17679.0,87.6766,87.7361,87.6568,87.6766,17679.0
2017-06-26 13:30:00,88.45,88.46,88.4,88.44,9968.0,87.6667,87.6766,87.6172,87.6568,9968.0
2017-06-26 13:35:00,88.44,88.45,88.36,88.39,10286.0,87.6568,87.6667,87.5775,87.6072,10286.0
2017-06-26 13:40:00,88.4,88.41,88.36,88.37,18664.0,87.6172,87.6271,87.5775,87.5874,18664.0
2017-06-26 13:45:00,88.37,88.39,88.33,88.33,18249.0,87.5874,87.6072,87.5478,87.5478,18249.0
2017-06-26 13:50:00,88.33,88.33,88.28,88.32,18516.0,87.5478,87.5478,87.4982,87.5379,18516.0
2017-06-26 13:55:00,88.32,88.39,88.31,88.34,11145.0,87.5379,87.6072,87.5279,87.5577,11145.0
2017-06-26 14:00:00,88.34,88.35,88.22,88.24,22898.0,87.5577,87.5676,87.4387,87.4586,22898.0
2017-06-26 14:05:00,88.24,88.33,88.18,88.19,18621.0,87.4586,87.5478,87.3991,87.409,18621.0
2017-06-26 14:10:00,88.19,88.2,88.09,88.18,19245.0,87.409,87.4189,87.3099,87.3991,19245.0
2017-06-26 14:15:00,88.17,88.18,88.06,88.15,71592.0,87.3892,87.3991,87.2802,87.3694,71592.0
2017-06-26 14:20:00,88.15,88.22,88.09,88.09,29676.0,87.3694,87.4387,87.3099,87.3099,29676.0
2017-06-26 14:25:00,88.11,88.26,88.11,88.26,20008.0,87.3297,87.4784,87.3297,87.4784,20008.0
2017-06-26 14:30:00,88.26,88.33,88.24,88.33,16253.0,87.4784,87.5478,87.4586,87.5478,16253.0
2017-06-26 14:35:00,88.31,88.31,88.21,88.28,17704.0,87.5279,87.5279,87.4288,87.4982,17704.0
2017-06-26 14:40:00,88.28,88.33,88.27,88.29,57496.0,87.4982,87.5478,87.4883,87.5081,57496.0
2017-06-26 14:45:00,88.29,88.35,88.29,88.34,19169.0,87.5081,87.5676,87.5081,87.5577,19169.0
2017-06-26 14:50:00,88.35,88.41,88.3,88.31,23502.0,87.5676,87.6271,87.518,87.5279,23502.0
2017-06-26 14:55:00,88.3,88.32,88.26,88.3,17443.0,87.518,87.5379,87.4784,87.518,17443.0
2017-06-26 15:00:00,88.3,88.3,88.13,88.23,26748.0,87.518,87.518,87.3495,87.4487,26748.0
2017-06-26 15:05:00,88.24,88.31,88.17,88.29,33441.0,87.4586,87.5279,87.3892,87.5081,33441.0
2017-06-26 15:10:00,88.29,88.32,88.26,88.28,17253.0,87.5081,87.5379,87.4784,87.4982,17253.0
2017-06-26 15:15:00,88.27,88.27,88.14,88.22,29439.0,87.4883,87.4883,87.3595,87.4387,29439.0
2017-06-26 15:20:00,88.21,88.22,88.1,88.14,20301.0,87.4288,87.4387,87.3198,87.3595,20301.0
2017-06-26 15:25:00,88.15,88.18,88.1,88.16,23324.0,87.3694,87.3991,87.3198,87.3793,23324.0
2017-06-26 15:30:00,88.15,88.24,88.15,88.22,39763.0,87.3694,87.4586,87.3694,87.4387,39763.0
2017-06-26 15:35:00,88.22,88.23,88.08,88.15,34697.0,87.4387,87.4487,87.3,87.3694,34697.0
2017-06-26 15:40:00,88.14,88.15,87.99,88.08,64397.0,87.3595,87.3694,87.2108,87.3,64397.0
2017-06-26 15:45:00,88.09,88.18,88.07,88.07,47919.0,87.3099,87.3991,87.2901,87.2901,47919.0
2017-06-26 15:50:00,88.07,88.2,88.06,88.1,87128.0,87.2901,87.4189,87.2802,87.3198,87128.0
2017-06-26 15:55:00,88.11,88.15,88.02,88.08,231603.0,87.3297,87.3694,87.2405,87.3,231603.0
2017-06-27 09:30:00,88.0,88.02,87.11,87.35,106471.0,87.2207,87.2405,86.3386,86.5765,106471.0
2017-06-27 09:35:00,87.44,87.76,87.31,87.56,43190.0,86.6657,86.9828,86.5368,86.7846,43190.0
2017-06-27 09:40:00,87.55,87.95,87.52,87.74,25899.0,86.7747,87.1711,86.7449,86.963,25899.0
2017-06-27 09:45:00,87.71,87.92,87.61,87.64,35186.0,86.9333,87.1414,86.8341,86.8639,35186.0
2017-06-27 09:50:00,87.61,87.76,87.52,87.68,30672.0,86.8341,86.9828,86.7449,86.9035,30672.0
2017-06-27 09:55:00,87.68,87.71,87.5,87.64,35008.0,86.9035,86.9333,86.7251,86.8639,35008.0
2017-06-27 10:00:00,87.66,87.89,87.62,87.86,29069.0,86.8837,87.1117,86.8441,87.0819,29069.0
2017-06-27 10:05:00,87.85,87.97,87.83,87.96,17873.0,87.072,87.191,87.0522,87.181,17873.0
2017-06-27 10:10:00,87.97,88.02,87.77,87.9,23134.0,87.191,87.2405,86.9927,87.1216,23134.0
2017-06-27 10:15:00,87.88,88.02,87.84,87.96,61876.0,87.1018,87.2405,87.0621,87.181,61876.0
2017-06-27 10:20:00,87.94,88.06,87.94,87.98,24261.0,87.1612,87.2802,87.1612,87.2009,24261.0
2017-06-27 10:25:00,87.96,88.04,87.91,87.93,34619.0,87.181,87.2603,87.1315,87.1513,34619.0
2017-06-27 10:30:00,87.94,88.25,87.94,88.23,36217.0,87.1612,87.4685,87.1612,87.4487,36217.0
2017-06-27 10:35:00,88.2,88.27,88.09,88.24,31345.0,87.4189,87.4883,87.3099,87.4586,31345.0
2017-06-27 10:40:00,88.22,88.46,88.22,88.35,24092.0,87.4387,87.6766,87.4387,87.5676,24092.0
2017-06-27 10:45:00,88.34,88.44,88.31,88.36,28737.0,87.5577,87.6568,87.5279,87.5775,28737.0
2017-06-27 10:50:00,88.35,88.41,88.26,88.29,20001.0,87.5676,87.6271,87.4784,87.5081,20001.0
2017-06-27 10:55:00,88.3,88.3,88.17,88.23,25521.0,87.518,87.518,87.3892,87.4487,25521.0
2017-06-27 11:00:00,88.23,88.38,88.21,88.38,41821.0,87.4487,87.5973,87.4288,87.5973,41821.0
2017-06-27 11:05:00,88.36,88.38,88.19,88.21,19848.0,87.5775,87.5973,87.409,87.4288,19848.0
2017-06-27 11:10:00,88.21,88.25,88.11,88.19,27418.0,87.4288,87.4685,87.3297,87.409,27418.0
2017-06-27 11:15:00,88.18,88.21,88.11,88.16,13000.0,87.3991,87.4288,87.3297,87.3793,13000.0
2017-06-27 11:20:00,88.16,88.21,88.05,88.07,27615.0,87.3793,87.4288,87.2703,87.2901,27615.0
2017-06-27 11:25:00,88.06,88.13,88.04,88.07,21356.0,87.2802,87.3495,87.2603,87.2901,21356.0
2017-06-27 11:30:00,88.07,88.18,88.07,88.09,13621.0,87.2901,87.3991,87.2901,87.3099,13621.0
2017-06-27 11:35:00,88.1,88.25,88.1,88.24,12726.0,87.3198,87.4685,87.3198,87.4586,12726.0
2017-06-27 11:40:00,88.26,88.32,88.19,88.23,13339.0,87.4784,87.5379,87.409,87.4487,13339.0
2017-06-27 11:45:00,88.23,88.3,88.2,88.22,6373.0,87.4487,87.518,87.4189,87.4387,6373.0
2017-06-27 11:50:00,88.24,88.25,88.09,88.1,14779.0,87.4586,87.4685,87.3099,87.3198,14779.0
2017-06-27 11:55:00,88.12,88.22,88.12,88.14,7307.0,87.3396,87.4387,87.3396,87.3595,7307.0
2017-06-27 12:00:00,88.14,88.21,88.1,88.18,11319.0,87.3595,87.4288,87.3198,87.3991,11319.0
2017-06-27 12:05:00,88.17,88.21,88.11,88.19,28807.0,87.3892,87.4288,87.3297,87.409,28807.0
2017-06-27 12:10:00,88.17,88.22,88.15,88.2,20237.0,87.3892,87.4387,87.3694,87.4189,20237.0
2017-06-27 12:15:00,88.19,88.21,88.13,88.17,20392.0,87.409,87.4288,87.3495,87.3892,20392.0
2017-06-27 12:20:00,88.16,88.21,88.14,88.2,21269.0,87.3793,87.4288,87.3595,87.4189,21269.0
2017-06-27 12:25:00,88.2,89.06,88.18,88.97,396295.0,87.4189,88.2713,87.3991,88.1821,396295.0
2017-06-27 12:30:00,89.0,89.28,88.93,89.03,387308.0,88.2118,88.4894,88.1425,88.2416,387308.0
2017-06-27 12:35:00,89.02,89.06,88.85,88.95,155550.0,88.2317,88.2713,88.0632,88.1623,155550.0
2017-06-27 12:40:00,88.96,89.04,88.75,88.98,96801.0,88.1722,88.2515,87.9641,88.192,96801.0
2017-06-27 12:45:00,88.98,89.01,88.85,88.9,59951.0,88.192,88.2218,88.0632,88.1127,59951.0
2017-06-27 12:50:00,88.9,88.92,88.63,88.63,73714.0,88.1127,88.1325,87.8451,87.8451,73714.0
2017-06-27 12:55:00,88.63,88.76,88.6,88.66,36391.0,87.8451,87.974,87.8154,87.8748,36391.0
2017-06-27 13:00:00,88.67,88.81,88.63,88.8,34851.0,87.8848,88.0235,87.8451,88.0136,34851.0
2017-06-27 13:05:00,88.8,88.83,88.6,88.63,40467.0,88.0136,88.0433,87.8154,87.8451,40467.0
2017-06-27 13:10:00,88.64,88.65,88.46,88.55,189689.0,87.855,87.8649,87.6766,87.7658,189689.0
2017-06-27 13:15:00,88.55,88.61,88.52,88.57,45596.0,87.7658,87.8253,87.7361,87.7856,45596.0
2017-06-27 13:20:00,88.58,88.65,88.55,88.62,38817.0,87.7956,87.8649,87.7658,87.8352,38817.0
2017-06-27 13:25:00,88.64,88.66,88.56,88.6,29284.0,87.855,87.8748,87.7757,87.8154,29284.0
2017-06-27 13:30:00,88.61,88.65,88.3,88.37,39084.0,87.8253,87.8649,87.518,87.5874,39084.0
2017-06-27 13:35:00,88.36,88.41,88.13,88.17,127450.0,87.5775,87.6271,87.3495,87.3892,127450.0
2017-06-27 13:40:00,88.13,88.28,88.09,88.16,101254.0,87.3495,87.4982,87.3099,87.3793,101254.0
2017-06-27 13:45:00,88.2,88.27,88.05,88.24,121652.0,87.4189,87.4883,87.2703,87.4586,121652.0
2017-06-27 13:50:00,88.22,88.23,88.05,88.2,84861.0,87.4387,87.4487,87.2703,87.4189,84861.0
2017-06-27 13:55:00,88.24,88.28,88.07,88.19,82812.0,87.4586,87.4982,87.2901,87.409,82812.0
2017-06-27 14:00:00,88.21,88.29,87.98,88.09,107440.0,87.4288,87.5081,87.2009,87.3099,107440.0
2017-06-27 14:05:00,88.12,88.12,87.79,87.91,107009.0,87.3396,87.3396,87.0126,87.1315,107009.0
2017-06-27 14:10:00,87.93,87.99,87.8,87.81,87904.0,87.1513,87.2108,87.0225,87.0324,87904.0
2017-06-27 14:15:00,87.8,88.04,87.72,88.0,95502.0,87.0225,87.2603,86.9432,87.2207,95502.0
2017-06-27 14:20:00,88.0,88.07,87.93,88.05,67304.0,87.2207,87.2901,87.1513,87.2703,67304.0
2017-06-27 14:25:00,88.03,88.32,87.94,88.28,111047.0,87.2504,87.5379,87.1612,87.4982,111047.0
2017-06-27 14:30:00,88.25,88.38,88.2,88.34,48347.0,87.4685,87.5973,87.4189,87.5577,48347.0
2017-06-27 14:35:00,88.33,88.34,88.08,88.15,41321.0,87.5478,87.5577,87.3,87.3694,41321.0
2017-06-27 14:40:00,88.15,88.18,88.03,88.09,35663.0,87.3694,87.3991,87.2504,87.3099,35663.0
2017-06-27 14:45:00,88.07,88.16,88.06,88.08,41515.0,87.2901,87.3793,87.2802,87.3,41515.0
2017-06-27 14:50:00,88.09,88.18,88.02,88.02,36301.0,87.3099,87.3991,87.2405,87.2405,36301.0
2017-06-27 14:55:00,88.02,88.06,87.92,88.0,57993.0,87.2405,87.2802,87.1414,87.2207,57993.0
2017-06-27 15:00:00,88.01,88.13,87.98,88.09,26327.0,87.2306,87.3495,87.2009,87.3099,26327.0
2017-06-27 15:05:00,88.09,88.09,87.86,87.88,50975.0,87.3099,87.3099,87.0819,87.1018,50975.0
2017-06-27 15:10:00,87.88,87.92,87.86,87.91,35743.0,87.1018,87.1414,87.0819,87.1315,35743.0
2017-06-27 15:15:00,87.92,87.95,87.84,87.9,32092.0,87.1414,87.1711,87.0621,87.1216,32092.0
2017-06-27 15:20:00,87.9,87.95,87.88,87.88,24297.0,87.1216,87.1711,87.1018,87.1018,24297.0
2017-06-27 15:25:00,87.87,87.91,87.79,87.87,51291.0,87.0918,87.1315,87.0126,87.0918,51291.0
2017-06-27 15:30:00,87.88,87.95,87.77,87.78,60932.0,87.1018,87.1711,86.9927,87.0026,60932.0
2017-06-27 15:35:00,87.79,87.88,87.78,87.85,49062.0,87.0126,87.1018,87.0026,87.072,49062.0
2017-06-27 15:40:00,87.84,87.94,87.77,87.86,52928.0,87.0621,87.1612,86.9927,87.0819,52928.0
2017-06-27 15:45:00,87.86,87.89,87.8,87.83,77290.0,87.0819,87.1117,87.0225,87.0522,77290.0
2017-06-27 15:50:00,87.82,87.82,87.65,87.72,106112.0,87.0423,87.0423,86.8738,86.9432,106112.0
2017-06-27 15:55:00,87.72,87.81,87.66,87.68,170847.0,86.9432,87.0324,86.8837,86.9035,170847.0
2017-06-28 09:30:00,88.28,88.47,87.5,87.76,121665.0,87.4982,87.6865,86.7251,86.9828,121665.0
2017-06-28 09:35:00,87.77,87.9,87.43,87.47,51786.0,86.9927,87.1216,86.6557,86.6954,51786.0
2017-06-28 09:40:00,87.51,87.63,87.27,87.49,32712.0,86.735,86.854,86.4972,86.7152,32712.0
2017-06-28 09:45:00,87.45,87.56,87.11,87.28,39223.0,86.6756,86.7846,86.3386,86.5071,39223.0
2017-06-28 09:50:00,87.28,87.28,86.92,86.96,63076.0,86.5071,86.5071,86.1503,86.1899,63076.0
2017-06-28 09:55:00,86.95,87.09,86.84,86.88,49474.0,86.18,86.3188,86.071,86.1106,49474.0
2017-06-28 10:00:00,86.85,86.96,86.69,86.95,71186.0,86.0809,86.1899,85.9223,86.18,71186.0
2017-06-28 10:05:00,86.97,87.11,86.78,87.09,121550.0,86.1998,86.3386,86.0115,86.3188,121550.0
2017-06-28 10:10:00,87.09,87.17,87.02,87.12,44215.0,86.3188,86.398,86.2494,86.3485,44215.0
2017-06-28 10:15:00,87.13,87.51,87.1,87.45,57850.0,86.3584,86.735,86.3287,86.6756,57850.0
2017-06-28 10:20:00,87.47,87.49,87.22,87.22,49183.0,86.6954,86.7152,86.4476,86.4476,49183.0
2017-06-28 10:25:00,87.22,87.37,87.21,87.27,29970.0,86.4476,86.5963,86.4377,86.4972,29970.0
2017-06-28 10:30:00,87.3,87.53,87.25,87.4,62199.0,86.5269,86.7549,86.4773,86.626,62199.0
2017-06-28 10:35:00,87.41,87.46,87.3,87.37,28215.0,86.6359,86.6855,86.5269,86.5963,28215.0
2017-06-28 10:40:00,87.38,87.73,87.37,87.71,33808.0,86.6062,86.9531,86.5963,86.9333,33808.0
2017-06-28 10:45:00,87.71,87.72,87.56,87.68,30227.0,86.9333,86.9432,86.7846,86.9035,30227.0
2017-06-28 10:50:00,87.67,87.92,87.66,87.86,40501.0,86.8936,87.1414,86.8837,87.0819,40501.0
2017-06-28 10:55:00,87.85,87.86,87.74,87.75,60732.0,87.072,87.0819,86.963,86.9729,60732.0
2017-06-28 11:00:00,87.74,87.81,87.7,87.73,47569.0,86.963,87.0324,86.9234,86.9531,47569.0
2017-06-28 11:05:00,87.72,87.73,87.51,87.54,64819.0,86.9432,86.9531,86.735,86.7648,64819.0
2017-06-28 11:10:00,87.54,87.66,87.52,87.66,23532.0,86.7648,86.8837,86.7449,86.8837,23532.0
2017-06-28 11:15:00,87.68,87.71,87.58,87.62,16898.0,86.9035,86.9333,86.8044,86.8441,16898.0
2017-06-28 11:20:00,87.59,87.63,87.55,87.59,15755.0,86.8143,86.854,86.7747,86.8143,15755.0
2017-06-28 11:25:00,87.59,87.64,87.5,87.52,27308.0,86.8143,86.8639,86.7251,86.7449,27308.0
2017-06-28 11:30:00,87.53,87.62,87.48,87.52,45052.0,86.7549,86.8441,86.7053,86.7449,45052.0
2017-06-28 11:35:00,87.54,87.57,87.48,87.49,28538.0,86.7648,86.7945,86.7053,86.7152,28538.0
2017-06-28 11:40:00,87.51,87.61,87.51,87.52,29278.0,86.735,86.8341,86.735,86.7449,29278.0
2017-06-28 11:45:00,87.52,87.6,87.52,87.59,18757.0,86.7449,86.8242,86.7449,86.8143,18757.0
2017-06-28 11:50:00,87.59,87.68,87.58,87.62,13799.0,86.8143,86.9035,86.8044,86.8441,13799.0
2017-06-28 11:55:00,87.61,87.64,87.5,87.51,21259.0,86.8341,86.8639,86.7251,86.735,21259.0
2017-06-28 12:00:00,87.5,87.52,87.42,87.45,60619.0,86.7251,86.7449,86.6458,86.6756,60619.0
2017-06-28 12:05:00,87.45,87.47,87.37,87.43,172438.0,86.6756,86.6954,86.5963,86.6557,172438.0
2017-06-28 12:10:00,87.43,87.5,87.38,87.47,53730.0,86.6557,86.7251,86.6062,86.6954,53730.0
2017-06-28 12:15:00,87.45,87.48,87.33,87.36,49703.0,86.6756,86.7053,86.5566,86.5864,49703.0
2017-06-28 12:20:00,87.36,87.41,87.32,87.36,29737.0,86.5864,86.6359,86.5467,86.5864,29737.0
2017-06-28 12:25:00,87.37,87.45,87.34,87.45,54201.0,86.5963,86.6756,86.5665,86.6756,54201.0
2017-06-28 12:30:00,87.44,87.66,87.38,87.66,30630.0,86.6657,86.8837,86.6062,86.8837,30630.0
2017-06-28 12:35:00,87.65,87.83,87.62,87.83,21578.0,86.8738,87.0522,86.8441,87.0522,21578.0
2017-06-28 12:40:00,87.84,87.88,87.77,87.77,18290.0,87.0621,87.1018,86.9927,86.9927,18290.0
2017-06-28 12:45:00,87.79,87.91,87.76,87.77,19252.0,87.0126,87.1315,86.9828,86.9927,19252.0
2017-06-28 12:50:00,87.77,87.83,87.74,87.81,15682.0,86.9927,87.0522,86.963,87.0324,15682.0
2017-06-28 12:55:00,87.82,87.87,87.74,87.85,12571.0,87.0423,87.0918,86.963,87.072,12571.0
2017-06-28 13:00:00,87.86,87.97,87.79,87.82,16822.0,87.0819,87.191,87.0126,87.0423,16822.0
2017-06-28 13:05:00,87.81,87.85,87.78,87.82,19764.0,87.0324,87.072,87.0026,87.0423,19764.0
2017-06-28 13:10:00,87.82,87.91,87.8,87.87,14840.0,87.0423,87.1315,87.0225,87.0918,14840.0
2017-06-28 13:15:00,87.87,87.95,87.87,87.92,11374.0,87.0918,87.1711,87.0918,87.1414,11374.0
2017-06-28 13:20:00,87.91,88.05,87.89,88.0,27902.0,87.1315,87.2703,87.1117,87.2207,27902.0
2017-06-28 13:25:00,88.03,88.1,88.03,88.07,31329.0,87.2504,87.3198,87.2504,87.2901,31329.0
2017-06-28 13:30:00,88.06,88.13,88.04,88.13,17633.0,87.2802,87.3495,87.2603,87.3495,17633.0
2017-06-28 13:35:00,88.13,88.3,88.1,88.27,39080.0,87.3495,87.518,87.3198,87.4883,39080.0
2017-06-28 13:40:00,88.26,88.26,88.21,88.24,24127.0,87.4784,87.4784,87.4288,87.4586,24127.0
2017-06-28 13:45:00,88.23,88.29,88.2,88.25,25082.0,87.4487,87.5081,87.4189,87.4685,25082.0
2017-06-28 13:50:00,88.25,88.38,88.25,88.29,34824.0,87.4685,87.5973,87.4685,87.5081,34824.0
2017-06-28 13:55:00,88.27,88.28,88.1,88.1,15938.0,87.4883,87.4982,87.3198,87.3198,15938.0
2017-06-28 14:00:00,88.1,88.17,88.04,88.06,16230.0,87.3198,87.3892,87.2603,87.2802,16230.0
2017-06-28 14:05:00,88.05,88.11,88.02,88.05,17825.0,87.2703,87.3297,87.2405,87.2703,17825.0
2017-06-28 14:10:00,88.07,88.14,88.07,88.1,16829.0,87.2901,87.3595,87.2901,87.3198,16829.0
2017-06-28 14:15:00,88.11,88.17,88.09,88.15,16918.0,87.3297,87.3892,87.3099,87.3694,16918.0
2017-06-28 14:20:00,88.15,88.15,88.02,88.07,8565.0,87.3694,87.3694,87.2405,87.2901,8565.0
2017-06-28 14:25:00,88.08,88.09,88.0,88.02,11290.0,87.3,87.3099,87.2207,87.2405,11290.0
2017-06-28 14:30:00,88.02,88.07,87.96,88.06,42826.0,87.2405,87.2901,87.181,87.2802,42826.0
2017-06-28 14:35:00,88.04,88.05,88.0,88.03,25334.0,87.2603,87.2703,87.2207,87.2504,25334.0
2017-06-28 14:40:00,88.04,88.12,88.0,88.12,13517.0,87.2603,87.3396,87.2207,87.3396,13517.0
2017-06-28 14:45:00,88.11,88.11,88.06,88.11,8026.0,87.3297,87.3297,87.2802,87.3297,8026.0
2017-06-28 14:50:00,88.1,88.14,88.1,88.11,16854.0,87.3198,87.3595,87.3198,87.3297,16854.0
2017-06-28 14:55:00,88.11,88.16,88.1,88.15,11987.0,87.3297,87.3793,87.3198,87.3694,11987.0
2017-06-28 15:00:00,88.15,88.24,88.14,88.22,26207.0,87.3694,87.4586,87.3595,87.4387,26207.0
2017-06-28 15:05:00,88.21,88.24,88.19,88.22,33438.0,87.4288,87.4586,87.409,87.4387,33438.0
2017-06-28 15:10:00,88.23,88.24,88.12,88.12,19205.0,87.4487,87.4586,87.3396,87.3396,19205.0
2017-06-28 15:15:00,88.12,88.14,88.07,88.08,45760.0,87.3396,87.3595,87.2901,87.3,45760.0
2017-06-28 15:20:00,88.09,88.09,88.03,88.06,26525.0,87.3099,87.3099,87.2504,87.2802,26525.0
2017-06-28 15:25:00,88.06,88.12,88.04,88.09,28163.0,87.2802,87.3396,87.2603,87.3099,28163.0
2017-06-28 15:30:00,88.09,88.13,88.0,88.01,46557.0,87.3099,87.3495,87.2207,87.2306,46557.0
2017-06-28 15:35:00,88.01,88.1,88.0,88.02,60291.0,87.2306,87.3198,87.2207,87.2405,60291.0
2017-06-28 15:40:00,88.02,88.11,87.98,87.98,45492.0,87.2405,87.3297,87.2009,87.2009,45492.0
2017-06-28 15:45:00,87.98,88.05,87.9,87.91,89494.0,87.2009,87.2703,87.1216,87.1315,89494.0
2017-06-28 15:50:00,87.92,88.1,87.91,88.03,87527.0,87.1414,87.3198,87.1315,87.2504,87527.0
2017-06-28 15:55:00,88.03,88.05,87.94,88.03,230941.0,87.2504,87.2703,87.1612,87.2504,230941.0
2017-06-29 09:30:00,87.65,87.67,86.74,86.84,139368.0,86.8738,86.8936,85.9719,86.071,139368.0
2017-06-29 09:35:00,86.81,86.9,86.52,86.64,74874.0,86.0412,86.1304,85.7538,85.8727,74874.0
2017-06-29 09:40:00,86.68,86.76,86.44,86.5,97035.0,85.9124,85.9917,85.6745,85.734,97035.0
2017-06-29 09:45:00,86.48,86.6,86.44,86.54,56596.0,85.7142,85.8331,85.6745,85.7736,56596.0
2017-06-29 09:50:00,86.56,86.64,86.41,86.52,70555.0,85.7934,85.8727,85.6448,85.7538,70555.0
2017-06-29 09:55:00,86.5,86.88,86.48,86.82,44055.0,85.734,86.1106,85.7142,86.0511,44055.0
2017-06-29 10:00:00,86.81,86.97,86.68,86.75,32219.0,86.0412,86.1998,85.9124,85.9818,32219.0
2017-06-29 10:05:00,86.72,86.85,86.58,86.85,71700.0,85.952,86.0809,85.8133,86.0809,71700.0
2017-06-29 10:10:00,86.85,86.85,86.58,86.63,51577.0,86.0809,86.0809,85.8133,85.8628,51577.0
2017-06-29 10:15:00,86.62,86.74,86.58,86.66,36139.0,85.8529,85.9719,85.8133,85.8926,36139.0
2017-06-29 10:20:00,86.64,86.9,86.64,86.78,38000.0,85.8727,86.1304,85.8727,86.0115,38000.0
2017-06-29 10:25:00,86.79,86.8,86.53,86.76,104915.0,86.0214,86.0313,85.7637,85.9917,104915.0
2017-06-29 10:30:00,86.79,86.8,86.58,86.58,17672.0,86.0214,86.0313,85.8133,85.8133,17672.0
2017-06-29 10:35:00,86.57,86.57,86.47,86.57,42285.0,85.8034,85.8034,85.7042,85.8034,42285.0
2017-06-29 10:40:00,86.55,86.77,86.52,86.7,19586.0,85.7835,86.0016,85.7538,85.9322,19586.0
2017-06-29 10:45:00,86.7,86.73,86.61,86.68,26389.0,85.9322,85.9619,85.843,85.9124,26389.0
2017-06-29 10:50:00,86.65,86.65,86.48,86.53,24473.0,85.8827,85.8827,85.7142,85.7637,24473.0
2017-06-29 10:55:00,86.5,86.64,86.43,86.59,48597.0,85.734,85.8727,85.6646,85.8232,48597.0
2017-06-29 11:00:00,86.59,86.67,86.49,86.5,24241.0,85.8232,85.9025,85.7241,85.734,24241.0
2017-06-29 11:05:00,86.51,86.51,86.21,86.24,42506.0,85.7439,85.7439,85.4465,85.4763,42506.0
2017-06-29 11:10:00,86.25,86.25,85.99,86.17,73668.0,85.4862,85.4862,85.2285,85.4069,73668.0
2017-06-29 11:15:00,86.15,86.29,86.07,86.1,54595.0,85.3871,85.5258,85.3078,85.3375,54595.0
2017-06-29 11:20:00,86.13,86.23,86.05,86.12,26015.0,85.3673,85.4664,85.288,85.3573,26015.0
2017-06-29 11:25:00,86.12,86.13,85.97,86.08,109274.0,85.3573,85.3673,85.2087,85.3177,109274.0
2017-06-29 11:30:00,86.08,86.16,85.83,86.14,86709.0,85.3177,85.397,85.0699,85.3772,86709.0
2017-06-29 11:35:00,86.13,86.13,85.96,85.96,65808.0,85.3673,85.3673,85.1988,85.1988,65808.0
2017-06-29 11:40:00,85.99,86.02,85.87,85.98,51125.0,85.2285,85.2582,85.1096,85.2186,51125.0
2017-06-29 11:45:00,85.98,86.18,85.95,86.14,69477.0,85.2186,85.4168,85.1888,85.3772,69477.0
2017-06-29 11:50:00,86.08,86.15,85.98,86.03,26683.0,85.3177,85.3871,85.2186,85.2681,26683.0
2017-06-29 11:55:00,86.02,86.08,85.85,85.85,39627.0,85.2582,85.3177,85.0897,85.0897,39627.0
2017-06-29 12:00:00,85.83,86.26,85.83,86.24,30821.0,85.0699,85.4961,85.0699,85.4763,30821.0
2017-06-29 12:05:00,86.23,86.46,86.16,86.29,80977.0,85.4664,85.6943,85.397,85.5258,80977.0
2017-06-29 12:10:00,86.31,86.44,86.29,86.38,45491.0,85.5457,85.6745,85.5258,85.615,45491.0
2017-06-29 12:15:00,86.34,86.42,86.3,86.4,16332.0,85.5754,85.6547,85.5357,85.6349,16332.0
2017-06-29 12:20:00,86.4,86.4,86.29,86.36,19699.0,85.6349,85.6349,85.5258,85.5952,19699.0
2017-06-29 12:25:00,86.38,86.53,86.3,86.53,60583.0,85.615,85.7637,85.5357,85.7637,60583.0
2017-06-29 12:30:00,86.53,86.61,86.42,86.42,36548.0,85.7637,85.843,85.6547,85.6547,36548.0
2017-06-29 12:35:00,86.43,86.62,86.42,86.47,15981.0,85.6646,85.8529,85.6547,85.7042,15981.0
2017-06-29 12:40:00,86.48,86.63,86.43,86.63,41942.0,85.7142,85.8628,85.6646,85.8628,41942.0
2017-06-29 12:45:00,86.61,86.61,86.43,86.44,36502.0,85.843,85.843,85.6646,85.6745,36502.0
2017-06-29 12:50:00,86.41,86.44,86.31,86.36,32413.0,85.6448,85.6745,85.5457,85.5952,32413.0
2017-06-29 12:55:00,86.34,86.36,86.19,86.19,184459.0,85.5754,85.5952,85.4267,85.4267,184459.0
2017-06-29 13:00:00,86.22,86.41,86.17,86.37,40757.0,85.4565,85.6448,85.4069,85.6051,40757.0
2017-06-29 13:05:00,86.35,86.41,86.25,86.33,51093.0,85.5853,85.6448,85.4862,85.5655,51093.0
2017-06-29 13:10:00,86.31,86.33,86.13,86.22,44508.0,85.5457,85.5655,85.3673,85.4565,44508.0
2017-06-29 13:15:00,86.21,86.31,86.17,86.25,24982.0,85.4465,85.5457,85.4069,85.4862,24982.0
2017-06-29 13:20:00,86.2,86.21,86.08,86.08,35922.0,85.4366,85.4465,85.3177,85.3177,35922.0
2017-06-29 13:25:00,86.07,86.09,85.92,85.98,44557.0,85.3078,85.3276,85.1591,85.2186,44557.0
2017-06-29 13:30:00,85.98,86.27,85.98,86.27,210023.0,85.2186,85.506,85.2186,85.506,210023.0
2017-06-29 13:35:00,86.26,86.4,86.25,86.34,55852.0,85.4961,85.6349,85.4862,85.5754,55852.0
2017-06-29 13:40:00,86.32,86.36,86.23,86.27,17848.0,85.5556,85.5952,85.4664,85.506,17848.0
2017-06-29 13:45:00,86.25,86.33,86.18,86.2,26042.0,85.4862,85.5655,85.4168,85.4366,26042.0
2017-06-29 13:50:00,86.19,86.26,86.14,86.25,30983.0,85.4267,85.4961,85.3772,85.4862,30983.0
2017-06-29 13:55:00,86.23,86.37,86.14,86.28,98733.0,85.4664,85.6051,85.3772,85.5159,98733.0
2017-06-29 14:00:00,86.28,86.3,86.17,86.24,37371.0,85.5159,85.5357,85.4069,85.4763,37371.0
2017-06-29 14:05:00,86.22,86.57,86.22,86.45,93300.0,85.4565,85.8034,85.4565,85.6844,93300.0
2017-06-29 14:10:00,86.46,86.59,86.4,86.59,24010.0,85.6943,85.8232,85.6349,85.8232,24010.0
2017-06-29 14:15:00,86.6,86.76,86.44,86.47,50787.0,85.8331,85.9917,85.6745,85.7042,50787.0
2017-06-29 14:20:00,86.48,86.65,86.48,86.62,23378.0,85.7142,85.8827,85.7142,85.8529,23378.0
2017-06-29 14:25:00,86.62,86.69,86.54,86.57,56176.0,85.8529,85.9223,85.7736,85.8034,56176.0
2017-06-29 14:30:00,86.58,86.7,86.47,86.59,30648.0,85.8133,85.9322,85.7042,85.8232,30648.0
2017-06-29 14:35:00,86.57,86.62,86.49,86.55,30264.0,85.8034,85.8529,85.7241,85.7835,30264.0
2017-06-29 14:40:00,86.56,86.68,86.54,86.58,20642.0,85.7934,85.9124,85.7736,85.8133,20642.0
2017-06-29 14:45:00,86.57,86.6,86.49,86.51,24739.0,85.8034,85.8331,85.7241,85.7439,24739.0
2017-06-29 14:50:00,86.5,86.54,86.43,86.53,31574.0,85.734,85.7736,85.6646,85.7637,31574.0
2017-06-29 14:55:00,86.52,86.54,86.45,86.52,19281.0,85.7538,85.7736,85.6844,85.7538,19281.0
2017-06-29 15:00:00,86.53,86.82,86.5,86.74,42893.0,85.7637,86.0511,85.734,85.9719,42893.0
2017-06-29 15:05:00,86.76,86.87,86.75,86.83,43121.0,85.9917,86.1007,85.9818,86.0611,43121.0
2017-06-29 15:10:00,86.84,86.84,86.63,86.64,26104.0,86.071,86.071,85.8628,85.8727,26104.0
2017-06-29 15:15:00,86.63,86.94,86.62,86.91,64731.0,85.8628,86.1701,85.8529,86.1403,64731.0
2017-06-29 15:20:00,86.91,86.93,86.76,86.77,35765.0,86.1403,86.1602,85.9917,86.0016,35765.0
2017-06-29 15:25:00,86.77,86.85,86.73,86.8,54879.0,86.0016,86.0809,85.9619,86.0313,54879.0
2017-06-29 15:30:00,86.79,87.02,86.79,86.92,84391.0,86.0214,86.2494,86.0214,86.1503,84391.0
2017-06-29 15:35:00,86.92,87.02,86.8,87.0,60404.0,86.1503,86.2494,86.0313,86.2296,60404.0
2017-06-29 15:40:00,86.99,86.99,86.8,86.8,59706.0,86.2196,86.2196,86.0313,86.0313,59706.0
2017-06-29 15:45:00,86.8,86.88,86.71,86.72,82712.0,86.0313,86.1106,85.9421,85.952,82712.0
2017-06-29 15:50:00,86.73,86.82,86.7,86.72,119359.0,85.9619,86.0511,85.9322,85.952,119359.0
2017-06-29 15:55:00,86.72,86.82,86.7,86.76,234365.0,85.952,86.0511,85.9322,85.9917,234365.0
2017-06-30 09:30:00,86.8,86.8,86.3,86.54,253667.0,86.0313,86.0313,85.5357,85.7736,253667.0
2017-06-30 09:35:00,86.45,86.97,86.45,86.93,33201.0,85.6844,86.1998,85.6844,86.1602,33201.0
2017-06-30 09:40:00,86.95,87.09,86.79,86.79,38791.0,86.18,86.3188,86.0214,86.0214,38791.0
2017-06-30 09:45:00,86.83,86.99,86.82,86.85,13693.0,86.0611,86.2196,86.0511,86.0809,13693.0
2017-06-30 09:50:00,86.89,86.93,86.68,86.69,34661.0,86.1205,86.1602,85.9124,85.9223,34661.0
2017-06-30 09:55:00,86.68,86.73,86.55,86.63,46671.0,85.9124,85.9619,85.7835,85.8628,46671.0
2017-06-30 10:00:00,86.62,86.78,86.61,86.63,22458.0,85.8529,86.0115,85.843,85.8628,22458.0
2017-06-30 10:05:00,86.64,86.84,86.61,86.84,33358.0,85.8727,86.071,85.843,86.071,33358.0
2017-06-30 10:10:00,86.84,86.84,86.64,86.65,35652.0,86.071,86.071,85.8727,85.8827,35652.0
2017-06-30 10:15:00,86.65,86.76,86.6,86.72,30540.0,85.8827,85.9917,85.8331,85.952,30540.0
2017-06-30 10:20:00,86.73,86.93,86.68,86.93,24893.0,85.9619,86.1602,85.9124,86.1602,24893.0
2017-06-30 10:25:00,86.94,86.99,86.91,86.97,24570.0,86.1701,86.2196,86.1403,86.1998,24570.0
2017-06-30 10:30:00,86.99,87.12,86.96,87.05,43735.0,86.2196,86.3485,86.1899,86.2791,43735.0
2017-06-30 10:35:00,87.05,87.14,86.95,86.96,44300.0,86.2791,86.3683,86.18,86.1899,44300.0
2017-06-30 10:40:00,86.96,87.06,86.89,86.91,36634.0,86.1899,86.289,86.1205,86.1403,36634.0
2017-06-30 10:45:00,86.93,86.98,86.84,86.91,22846.0,86.1602,86.2097,86.071,86.1403,22846.0
2017-06-30 10:50:00,86.94,87.05,86.89,87.05,21056.0,86.1701,86.2791,86.1205,86.2791,21056.0
2017-06-30 10:55:00,87.06,87.23,87.05,87.12,93414.0,86.289,86.4575,86.2791,86.3485,93414.0
2017-06-30 11:00:00,87.12,87.14,87.06,87.11,11590.0,86.3485,86.3683,86.289,86.3386,11590.0
2017-06-30 11:05:00,87.11,87.16,87.04,87.15,16801.0,86.3386,86.3881,86.2692,86.3782,16801.0
2017-06-30 11:10:00,87.15,87.21,87.03,87.11,44642.0,86.3782,86.4377,86.2593,86.3386,44642.0
2017-06-30 11:15:00,87.12,87.12,87.01,87.02,12036.0,86.3485,86.3485,86.2395,86.2494,12036.0
2017-06-30 11:20:00,87.03,87.09,87.01,87.07,10545.0,86.2593,86.3188,86.2395,86.2989,10545.0
2017-06-30 11:25:00,87.07,87.09,86.93,86.94,24517.0,86.2989,86.3188,86.1602,86.1701,24517.0
2017-06-30 11:30:00,86.95,86.96,86.76,86.79,23578.0,86.18,86.1899,85.9917,86.0214,23578.0
2017-06-30 11:35:00,86.79,86.87,86.7,86.75,23794.0,86.0214,86.1007,85.9322,85.9818,23794.0
2017-06-30 11:40:00,86.74,86.81,86.69,86.76,21149.0,85.9719,86.0412,85.9223,85.9917,21149.0
2017-06-30 11:45:00,86.75,86.87,86.72,86.8,16345.0,85.9818,86.1007,85.952,86.0313,16345.0
2017-06-30 11:50:00,86.82,86.86,86.78,86.86,18319.0,86.0511,86.0908,86.0115,86.0908,18319.0
2017-06-30 11:55:00,86.88,86.88,86.81,86.84,9942.0,86.1106,86.1106,86.0412,86.071,9942.0
2017-06-30 12:00:00,86.84,86.9,86.78,86.9,27255.0,86.071,86.1304,86.0115,86.1304,27255.0
2017-06-30 12:05:00,86.9,86.91,86.83,86.87,14981.0,86.1304,86.1403,86.0611,86.1007,14981.0
2017-06-30 12:10:00,86.88,86.95,86.88,86.93,11606.0,86.1106,86.18,86.1106,86.1602,11606.0
2017-06-30 12:15:00,86.89,86.95,86.88,86.94,14339.0,86.1205,86.18,86.1106,86.1701,14339.0
2017-06-30 12:20:00,86.94,86.96,86.88,86.9,19863.0,86.1701,86.1899,86.1106,86.1304,19863.0
2017-06-30 12:25:00,86.9,86.98,86.87,86.94,45067.0,86.1304,86.2097,86.1007,86.1701,45067.0
2017-06-30 12:30:00,86.93,86.97,86.89,86.93,22599.0,86.1602,86.1998,86.1205,86.1602,22599.0
2017-06-30 12:35:00,86.92,86.96,86.89,86.89,15466.0,86.1503,86.1899,86.1205,86.1205,15466.0
2017-06-30 12:40:00,86.9,86.95,86.87,86.93,18851.0,86.1304,86.18,86.1007,86.1602,18851.0
2017-06-30 12:45:00,86.92,86.94,86.79,86.81,19797.0,86.1503,86.1701,86.0214,86.0412,19797.0
2017-06-30 12:50:00,86.81,86.96,86.8,86.95,14975.0,86.0412,86.1899,86.0313,86.18,14975.0
2017-06-30 12:55:00,86.95,86.97,86.88,86.96,8371.0,86.18,86.1998,86.1106,86.1899,8371.0
2017-06-30 13:00:00,86.96,87.01,86.94,86.99,14148.0,86.1899,86.2395,86.1701,86.2196,14148.0
2017-06-30 13:05:00,86.99,86.99,86.95,86.98,7213.0,86.2196,86.2196,86.18,86.2097,7213.0
2017-06-30 13:10:00,86.98,86.99,86.95,86.97,8076.0,86.2097,86.2196,86.18,86.1998,8076.0
2017-06-30 13:15:00,86.97,86.98,86.94,86.97,6728.0,86.1998,86.2097,86.1701,86.1998,6728.0
2017-06-30 13:20:00,86.96,87.02,86.95,87.0,13580.0,86.1899,86.2494,86.18,86.2296,13580.0
2017-06-30 13:25:00,87.01,87.02,86.94,86.99,21202.0,86.2395,86.2494,86.1701,86.2196,21202.0
2017-06-30 13:30:00,86.98,87.01,86.9,86.94,46734.0,86.2097,86.2395,86.1304,86.1701,46734.0
2017-06-30 13:35:00,86.94,87.07,86.91,87.03,11251.0,86.1701,86.2989,86.1403,86.2593,11251.0
2017-06-30 13:40:00,87.02,87.06,87.0,87.03,21248.0,86.2494,86.289,86.2296,86.2593,21248.0
2017-06-30 13:45:00,87.02,87.06,87.0,87.01,13138.0,86.2494,86.289,86.2296,86.2395,13138.0
2017-06-30 13:50:00,87.01,87.06,86.99,86.99,17471.0,86.2395,86.289,86.2196,86.2196,17471.0
2017-06-30 13:55:00,86.98,87.07,86.97,87.05,15592.0,86.2097,86.2989,86.1998,86.2791,15592.0
2017-06-30 14:00:00,87.04,87.04,86.98,87.01,13809.0,86.2692,86.2692,86.2097,86.2395,13809.0
2017-06-30 14:05:00,87.01,87.07,87.0,87.02,15851.0,86.2395,86.2989,86.2296,86.2494,15851.0
2017-06-30 14:10:00,87.02,87.08,87.01,87.08,16702.0,86.2494,86.3088,86.2395,86.3088,16702.0
2017-06-30 14:15:00,87.07,87.11,87.02,87.09,15992.0,86.2989,86.3386,86.2494,86.3188,15992.0
2017-06-30 14:20:00,87.1,87.11,87.06,87.11,15608.0,86.3287,86.3386,86.289,86.3386,15608.0
2017-06-30 14:25:00,87.11,87.17,87.08,87.12,22902.0,86.3386,86.398,86.3088,86.3485,22902.0
2017-06-30 14:30:00,87.1,87.13,87.08,87.09,11846.0,86.3287,86.3584,86.3088,86.3188,11846.0
2017-06-30 14:35:00,87.1,87.12,87.08,87.11,14534.0,86.3287,86.3485,86.3088,86.3386,14534.0
2017-06-30 14:40:00,87.11,87.17,87.11,87.15,19918.0,86.3386,86.398,86.3386,86.3782,19918.0
2017-06-30 14:45:00,87.15,87.21,87.14,87.2,30969.0,86.3782,86.4377,86.3683,86.4278,30969.0
2017-06-30 14:50:00,87.2,87.25,87.19,87.22,22160.0,86.4278,86.4773,86.4179,86.4476,22160.0
2017-06-30 14:55:00,87.21,87.24,87.18,87.19,23300.0,86.4377,86.4674,86.408,86.4179,23300.0
2017-06-30 15:00:00,87.2,87.22,87.12,87.13,27898.0,86.4278,86.4476,86.3485,86.3584,27898.0
2017-06-30 15:05:00,87.14,87.16,87.12,87.14,16244.0,86.3683,86.3881,86.3485,86.3683,16244.0
2017-06-30 15:10:00,87.13,87.13,87.03,87.04,21626.0,86.3584,86.3584,86.2593,86.2692,21626.0
2017-06-30 15:15:00,87.04,87.08,86.97,87.0,69231.0,86.2692,86.3088,86.1998,86.2296,69231.0
2017-06-30 15:20:00,87.0,87.06,86.96,87.04,37350.0,86.2296,86.289,86.1899,86.2692,37350.0
2017-06-30 15:25:00,87.05,87.06,86.96,86.97,33371.0,86.2791,86.289,86.1899,86.1998,33371.0
2017-06-30 15:30:00,86.96,86.98,86.87,86.88,47764.0,86.1899,86.2097,86.1007,86.1106,47764.0
2017-06-30 15:35:00,86.89,86.91,86.85,86.9,30981.0,86.1205,86.1403,86.0809,86.1304,30981.0
2017-06-30 15:40:00,86.9,86.93,86.88,86.91,53487.0,86.1304,86.1602,86.1106,86.1403,53487.0
2017-06-30 15:45:00,86.91,86.98,86.89,86.91,84826.0,86.1403,86.2097,86.1205,86.1403,84826.0
2017-06-30 15:50:00,86.91,86.91,86.7,86.7,125363.0,86.1403,86.1403,85.9322,85.9322,125363.0
2017-06-30 15:55:00,86.69,86.69,86.5,86.57,448480.0,85.9223,85.9223,85.734,85.8034,448480.0
2017-07-03 09:30:00,87.01,87.1,86.69,86.69,112423.0,86.2395,86.3287,85.9223,85.9223,112423.0
2017-07-03 09:35:00,86.68,86.7,86.19,86.19,53390.0,85.9124,85.9322,85.4267,85.4267,53390.0
2017-07-03 09:40:00,86.23,86.42,86.07,86.42,43433.0,85.4664,85.6547,85.3078,85.6547,43433.0
2017-07-03 09:45:00,86.43,86.6,86.41,86.55,33175.0,85.6646,85.8331,85.6448,85.7835,33175.0
2017-07-03 09:50:00,86.53,86.85,86.49,86.59,52090.0,85.7637,86.0809,85.7241,85.8232,52090.0
2017-07-03 09:55:00,86.57,86.57,86.33,86.47,30773.0,85.8034,85.8034,85.5655,85.7042,30773.0
2017-07-03 10:00:00,86.49,86.68,86.35,86.45,53094.0,85.7241,85.9124,85.5853,85.6844,53094.0
2017-07-03 10:05:00,86.45,86.59,86.32,86.59,34625.0,85.6844,85.8232,85.5556,85.8232,34625.0
2017-07-03 10:10:00,86.59,86.7,86.51,86.58,36909.0,85.8232,85.9322,85.7439,85.8133,36909.0
2017-07-03 10:15:00,86.56,86.69,86.42,86.43,22870.0,85.7934,85.9223,85.6547,85.6646,22870.0
2017-07-03 10:20:00,86.42,86.45,86.16,86.24,31020.0,85.6547,85.6844,85.397,85.4763,31020.0
2017-07-03 10:25:00,86.27,86.28,86.17,86.22,23311.0,85.506,85.5159,85.4069,85.4565,23311.0
2017-07-03 10:30:00,86.21,86.28,86.13,86.14,34700.0,85.4465,85.5159,85.3673,85.3772,34700.0
2017-07-03 10:35:00,86.13,86.13,85.98,86.04,31964.0,85.3673,85.3673,85.2186,85.2781,31964.0
2017-07-03 10:40:00,86.03,86.03,85.88,85.88,28317.0,85.2681,85.2681,85.1195,85.1195,28317.0
2017-07-03 10:45:00,85.89,85.95,85.79,85.82,58973.0,85.1294,85.1888,85.0303,85.06,58973.0
2017-07-03 10:50:00,85.84,85.86,85.75,85.8,51066.0,85.0798,85.0996,84.9906,85.0402,51066.0
2017-07-03 10:55:00,85.8,85.81,85.63,85.64,39070.0,85.0402,85.0501,84.8717,84.8816,39070.0
2017-07-03 11:00:00,85.63,85.67,85.37,85.37,79561.0,84.8717,84.9113,84.614,84.614,79561.0
2017-07-03 11:05:00,85.37,85.38,85.12,85.27,74638.0,84.614,84.6239,84.3662,84.5149,74638.0
2017-07-03 11:10:00,85.27,85.35,85.27,85.34,72098.0,84.5149,84.5942,84.5149,84.5843,72098.0
2017-07-03 11:15:00,85.33,85.47,85.25,85.25,45210.0,84.5743,84.7131,84.495,84.495,45210.0
2017-07-03 11:20:00,85.24,85.55,85.23,85.55,33406.0,84.4851,84.7924,84.4752,84.7924,33406.0
2017-07-03 11:25:00,85.55,85.68,85.52,85.68,28532.0,84.7924,84.9212,84.7627,84.9212,28532.0
2017-07-03 11:30:00,85.7,85.73,85.56,85.61,58069.0,84.9411,84.9708,84.8023,84.8519,58069.0
2017-07-03 11:35:00,85.6,85.66,85.53,85.66,53103.0,84.8419,84.9014,84.7726,84.9014,53103.0
2017-07-03 11:40:00,85.65,85.66,85.58,85.62,24219.0,84.8915,84.9014,84.8221,84.8618,24219.0
2017-07-03 11:45:00,85.63,85.77,85.63,85.67,23286.0,84.8717,85.0104,84.8717,84.9113,23286.0
2017-07-03 11:50:00,85.68,85.68,85.52,85.65,26645.0,84.9212,84.9212,84.7627,84.8915,26645.0
2017-07-03 11:55:00,85.66,85.81,85.64,85.77,38562.0,84.9014,85.0501,84.8816,85.0104,38562.0
2017-07-03 12:00:00,85.77,85.78,85.65,85.71,34888.0,85.0104,85.0204,84.8915,84.951,34888.0
2017-07-03 12:05:00,85.7,85.74,85.64,85.72,38727.0,84.9411,84.9807,84.8816,84.9609,38727.0
2017-07-03 12:10:00,85.71,85.75,85.57,85.61,37798.0,84.951,84.9906,84.8122,84.8519,37798.0
2017-07-03 12:15:00,85.61,85.74,85.6,85.65,43452.0,84.8519,84.9807,84.8419,84.8915,43452.0
2017-07-03 12:20:00,85.65,85.82,85.61,85.77,51233.0,84.8915,85.06,84.8519,85.0104,51233.0
2017-07-03 12:25:00,85.77,85.91,85.76,85.88,44264.0,85.0104,85.1492,85.0005,85.1195,44264.0
2017-07-03 12:30:00,85.9,85.91,85.78,85.83,55186.0,85.1393,85.1492,85.0204,85.0699,55186.0
2017-07-03 12:35:00,85.83,85.86,85.73,85.73,48675.0,85.0699,85.0996,84.9708,84.9708,48675.0
2017-07-03 12:40:00,85.72,85.76,85.59,85.7,92823.0,84.9609,85.0005,84.832,84.9411,92823.0
2017-07-03 12:45:00,85.68,86.0,85.68,85.93,114448.0,84.9212,85.2384,84.9212,85.169,114448.0
2017-07-03 12:50:00,85.93,86.07,85.93,86.04,54980.0,85.169,85.3078,85.169,85.2781,54980.0
2017-07-03 12:55:00,86.04,86.1,85.92,85.93,163256.0,85.2781,85.3375,85.1591,85.169,163256.0
2017-07-05 09:30:00,86.22,86.32,86.1,86.29,89873.0,85.4565,85.5556,85.3375,85.5258,89873.0
2017-07-05 09:35:00,86.28,86.8,86.25,86.7,76647.0,85.5159,86.0313,85.4862,85.9322,76647.0
2017-07-05 09:40:00,86.7,86.73,86.38,86.44,28504.0,85.9322,85.9619,85.615,85.6745,28504.0
2017-07-05 09:45:00,86.44,86.59,86.21,86.56,62894.0,85.6745,85.8232,85.4465,85.7934,62894.0
2017-07-05 09:50:00,86.53,86.74,86.5,86.58,56667.0,85.7637,85.9719,85.734,85.8133,56667.0
2017-07-05 09:55:00,86.59,86.73,86.54,86.62,33763.0,85.8232,85.9619,85.7736,85.8529,33763.0
2017-07-05 10:00:00,86.61,86.67,86.54,86.6,54035.0,85.843,85.9025,85.7736,85.8331,54035.0
2017-07-05 10:05:00,86.59,86.59,86.45,86.52,38415.0,85.8232,85.8232,85.6844,85.7538,38415.0
2017-07-05 10:10:00,86.52,86.71,86.52,86.68,41529.0,85.7538,85.9421,85.7538,85.9124,41529.0
2017-07-05 10:15:00,86.67,86.67,86.37,86.39,33898.0,85.9025,85.9025,85.6051,85.625,33898.0
2017-07-05 10:20:00,86.41,86.58,86.38,86.53,33316.0,85.6448,85.8133,85.615,85.7637,33316.0
2017-07-05 10:25:00,86.52,86.63,86.41,86.62,17542.0,85.7538,85.8628,85.6448,85.8529,17542.0
2017-07-05 10:30:00,86.62,86.94,86.59,86.93,32093.0,85.8529,86.1701,85.8232,86.1602,32093.0
2017-07-05 10:35:00,86.94,87.06,86.84,87.02,66380.0,86.1701,86.289,86.071,86.2494,66380.0
2017-07-05 10:40:00,87.01,87.19,87.01,87.18,43058.0,86.2395,86.4179,86.2395,86.408,43058.0
2017-07-05 10:45:00,87.2,87.37,87.15,87.22,45403.0,86.4278,86.5963,86.3782,86.4476,45403.0
2017-07-05 10:50:00,87.21,87.25,87.11,87.12,47823.0,86.4377,86.4773,86.3386,86.3485,47823.0
2017-07-05 10:55:00,87.15,87.18,87.01,87.03,36304.0,86.3782,86.408,86.2395,86.2593,36304.0
2017-07-05 11:00:00,87.02,87.19,86.98,87.11,88915.0,86.2494,86.4179,86.2097,86.3386,88915.0
2017-07-05 11:05:00,87.1,87.2,87.05,87.2,28066.0,86.3287,86.4278,86.2791,86.4278,28066.0
2017-07-05 11:10:00,87.2,87.42,87.19,87.33,220513.0,86.4278,86.6458,86.4179,86.5566,220513.0
2017-07-05 11:15:00,87.33,87.34,86.99,86.99,109622.0,86.5566,86.5665,86.2196,86.2196,109622.0
2017-07-05 11:20:00,86.99,87.16,86.99,87.09,44641.0,86.2196,86.3881,86.2196,86.3188,44641.0
2017-07-05 11:25:00,87.08,87.36,87.08,87.33,25370.0,86.3088,86.5864,86.3088,86.5566,25370.0
2017-07-05 11:30:00,87.32,87.33,87.12,87.14,23211.0,86.5467,86.5566,86.3485,86.3683,23211.0
2017-07-05 11:35:00,87.12,87.15,87.06,87.1,21553.0,86.3485,86.3782,86.289,86.3287,21553.0
2017-07-05 11:40:00,87.1,87.13,87.01,87.04,58552.0,86.3287,86.3584,86.2395,86.2692,58552.0
2017-07-05 11:45:00,87.04,87.13,87.04,87.08,13380.0,86.2692,86.3584,86.2692,86.3088,13380.0
2017-07-05 11:50:00,87.09,87.23,87.09,87.14,24608.0,86.3188,86.4575,86.3188,86.3683,24608.0
2017-07-05 11:55:00,87.15,87.21,87.12,87.18,15305.0,86.3782,86.4377,86.3485,86.408,15305.0
2017-07-05 12:00:00,87.18,87.43,87.14,87.42,63126.0,86.408,86.6557,86.3683,86.6458,63126.0
2017-07-05 12:05:00,87.42,87.44,87.34,87.38,31338.0,86.6458,86.6657,86.5665,86.6062,31338.0
2017-07-05 12:10:00,87.37,87.45,87.36,87.45,26553.0,86.5963,86.6756,86.5864,86.6756,26553.0
2017-07-05 12:15:00,87.45,87.5,87.4,87.47,25278.0,86.6756,86.7251,86.626,86.6954,25278.0
2017-07-05 12:20:00,87.47,87.51,87.35,87.39,33409.0,86.6954,86.735,86.5765,86.6161,33409.0
2017-07-05 12:25:00,87.37,87.37,87.19,87.2,16483.0,86.5963,86.5963,86.4179,86.4278,16483.0
2017-07-05 12:30:00,87.19,87.21,87.08,87.12,26058.0,86.4179,86.4377,86.3088,86.3485,26058.0
2017-07-05 12:35:00,87.13,87.24,87.09,87.1,21586.0,86.3584,86.4674,86.3188,86.3287,21586.0
2017-07-05 12:40:00,87.09,87.09,86.95,86.95,13779.0,86.3188,86.3188,86.18,86.18,13779.0
2017-07-05 12:45:00,86.95,87.04,86.95,87.03,15787.0,86.18,86.2692,86.18,86.2593,15787.0
2017-07-05 12:50:00,87.03,87.17,87.03,87.12,13500.0,86.2593,86.398,86.2593,86.3485,13500.0
2017-07-05 12:55:00,87.12,87.17,87.07,87.11,9242.0,86.3485,86.398,86.2989,86.3386,9242.0
2017-07-05 13:00:00,87.11,87.2,87.09,87.16,12200.0,86.3386,86.4278,86.3188,86.3881,12200.0
2017-07-05 13:05:00,87.17,87.23,87.15,87.22,10861.0,86.398,86.4575,86.3782,86.4476,10861.0
2017-07-05 13:10:00,87.22,87.3,87.21,87.28,12071.0,86.4476,86.5269,86.4377,86.5071,12071.0
2017-07-05 13:15:00,87.28,87.39,87.19,87.2,13869.0,86.5071,86.6161,86.4179,86.4278,13869.0
2017-07-05 13:20:00,87.2,87.29,87.19,87.27,13113.0,86.4278,86.517,86.4179,86.4972,13113.0
2017-07-05 13:25:00,87.26,87.28,87.17,87.19,11350.0,86.4872,86.5071,86.398,86.4179,11350.0
2017-07-05 13:30:00,87.2,87.23,87.18,87.19,12813.0,86.4278,86.4575,86.408,86.4179,12813.0
2017-07-05 13:35:00,87.18,87.24,87.14,87.15,11361.0,86.408,86.4674,86.3683,86.3782,11361.0
2017-07-05 13:40:00,87.16,87.24,87.15,87.18,7430.0,86.3881,86.4674,86.3782,86.408,7430.0
2017-07-05 13:45:00,87.2,87.23,87.15,87.16,13387.0,86.4278,86.4575,86.3782,86.3881,13387.0
2017-07-05 13:50:00,87.14,87.17,87.1,87.12,12262.0,86.3683,86.398,86.3287,86.3485,12262.0
2017-07-05 13:55:00,87.12,87.16,87.11,87.14,10200.0,86.3485,86.3881,86.3386,86.3683,10200.0
2017-07-05 14:00:00,87.16,87.28,87.13,87.22,20870.0,86.3881,86.5071,86.3584,86.4476,20870.0
2017-07-05 14:05:00,87.23,87.34,87.03,87.07,25894.0,86.4575,86.5665,86.2593,86.2989,25894.0
2017-07-05 14:10:00,87.06,87.13,87.04,87.09,11709.0,86.289,86.3584,86.2692,86.3188,11709.0
2017-07-05 14:15:00,87.1,87.18,87.1,87.17,20258.0,86.3287,86.408,86.3287,86.398,20258.0
2017-07-05 14:20:00,87.17,87.23,87.16,87.23,34306.0,86.398,86.4575,86.3881,86.4575,34306.0
2017-07-05 14:25:00,87.23,87.38,87.23,87.38,28153.0,86.4575,86.6062,86.4575,86.6062,28153.0
2017-07-05 14:30:00,87.35,87.42,87.32,87.42,62635.0,86.5765,86.6458,86.5467,86.6458,62635.0
2017-07-05 14:35:00,87.41,87.45,87.4,87.4,33241.0,86.6359,86.6756,86.626,86.626,33241.0
2017-07-05 14:40:00,87.4,87.4,87.27,87.28,24375.0,86.626,86.626,86.4972,86.5071,24375.0
2017-07-05 14:45:00,87.28,87.37,87.22,87.23,16954.0,86.5071,86.5963,86.4476,86.4575,16954.0
2017-07-05 14:50:00,87.24,87.27,87.22,87.25,20963.0,86.4674,86.4972,86.4476,86.4773,20963.0
2017-07-05 14:55:00,87.23,87.27,87.17,87.2,31494.0,86.4575,86.4972,86.398,86.4278,31494.0
2017-07-05 15:00:00,87.2,87.27,87.16,87.17,57279.0,86.4278,86.4972,86.3881,86.398,57279.0
2017-07-05 15:05:00,87.16,87.3,87.16,87.24,85230.0,86.3881,86.5269,86.3881,86.4674,85230.0
2017-07-05 15:10:00,87.24,87.39,87.24,87.37,35411.0,86.4674,86.6161,86.4674,86.5963,35411.0
2017-07-05 15:15:00,87.38,87.39,87.35,87.38,35386.0,86.6062,86.6161,86.5765,86.6062,35386.0
2017-07-05 15:20:00,87.39,87.42,87.34,87.35,36128.0,86.6161,86.6458,86.5665,86.5765,36128.0
2017-07-05 15:25:00,87.34,87.39,87.33,87.38,30537.0,86.5665,86.6161,86.5566,86.6062,30537.0
2017-07-05 15:30:00,87.38,87.41,87.35,87.36,44289.0,86.6062,86.6359,86.5765,86.5864,44289.0
2017-07-05 15:35:00,87.37,87.37,87.29,87.33,60945.0,86.5963,86.5963,86.517,86.5566,60945.0
2017-07-05 15:40:00,87.33,87.41,87.32,87.39,64748.0,86.5566,86.6359,86.5467,86.6161,64748.0
2017-07-05 15:45:00,87.38,87.47,87.34,87.46,126227.0,86.6062,86.6954,86.5665,86.6855,126227.0
2017-07-05 15:50:00,87.46,87.5,87.42,87.47,112006.0,86.6855,86.7251,86.6458,86.6954,112006.0
2017-07-05 15:55:00,87.48,87.51,87.34,87.42,339091.0,86.7053,86.735,86.5665,86.6458,339091.0
2017-07-06 09:30:00,86.62,86.86,86.41,86.86,86251.0,85.8529,86.0908,85.6448,86.0908,86251.0
2017-07-06 09:35:00,86.84,86.88,86.38,86.43,36342.0,86.071,86.1106,85.615,85.6646,36342.0
2017-07-06 09:40:00,86.43,86.65,86.34,86.49,39140.0,85.6646,85.8827,85.5754,85.7241,39140.0
2017-07-06 09:45:00,86.5,86.61,86.34,86.47,72778.0,85.734,85.843,85.5754,85.7042,72778.0
2017-07-06 09:50:00,86.48,86.81,86.43,86.78,112845.0,85.7142,86.0412,85.6646,86.0115,112845.0
2017-07-06 09:55:00,86.75,86.85,86.54,86.85,18825.0,85.9818,86.0809,85.7736,86.0809,18825.0
2017-07-06 10:00:00,86.82,86.91,86.67,86.67,25968.0,86.0511,86.1403,85.9025,85.9025,25968.0
2017-07-06 10:05:00,86.65,86.76,86.49,86.61,27610.0,85.8827,85.9917,85.7241,85.843,27610.0
2017-07-06 10:10:00,86.59,86.72,86.56,86.72,33561.0,85.8232,85.952,85.7934,85.952,33561.0
2017-07-06 10:15:00,86.69,86.76,86.62,86.69,14712.0,85.9223,85.9917,85.8529,85.9223,14712.0
2017-07-06 10:20:00,86.71,86.78,86.64,86.67,29102.0,85.9421,86.0115,85.8727,85.9025,29102.0
2017-07-06 10:25:00,86.69,86.79,86.64,86.73,27932.0,85.9223,86.0214,85.8727,85.9619,27932.0
2017-07-06 10:30:00,86.71,86.71,86.6,86.6,16855.0,85.9421,85.9421,85.8331,85.8331,16855.0
2017-07-06 10:35:00,86.58,86.75,86.54,86.72,18636.0,85.8133,85.9818,85.7736,85.952,18636.0
2017-07-06 10:40:00,86.7,86.75,86.68,86.7,13622.0,85.9322,85.9818,85.9124,85.9322,13622.0
2017-07-06 10:45:00,86.7,86.79,86.67,86.77,19498.0,85.9322,86.0214,85.9025,86.0016,19498.0
2017-07-06 10:50:00,86.77,86.84,86.71,86.81,17041.0,86.0016,86.071,85.9421,86.0412,17041.0
2017-07-06 10:55:00,86.8,86.96,86.79,86.93,17956.0,86.0313,86.1899,86.0214,86.1602,17956.0
2017-07-06 11:00:00,86.93,86.97,86.82,86.89,30289.0,86.1602,86.1998,86.0511,86.1205,30289.0
2017-07-06 11:05:00,86.9,87.09,86.9,87.07,26543.0,86.1304,86.3188,86.1304,86.2989,26543.0
2017-07-06 11:10:00,87.07,87.09,86.98,87.0,11858.0,86.2989,86.3188,86.2097,86.2296,11858.0
2017-07-06 11:15:00,87.0,87.0,86.84,86.85,18224.0,86.2296,86.2296,86.071,86.0809,18224.0
2017-07-06 11:20:00,86.86,86.9,86.82,86.89,36941.0,86.0908,86.1304,86.0511,86.1205,36941.0
2017-07-06 11:25:00,86.91,87.08,86.91,87.04,10478.0,86.1403,86.3088,86.1403,86.2692,10478.0
2017-07-06 11:30:00,87.06,87.18,87.05,87.16,13416.0,86.289,86.408,86.2791,86.3881,13416.0
2017-07-06 11:35:00,87.17,87.35,87.16,87.22,26332.0,86.398,86.5765,86.3881,86.4476,26332.0
2017-07-06 11:40:00,87.22,87.22,87.11,87.17,18163.0,86.4476,86.4476,86.3386,86.398,18163.0
2017-07-06 11:45:00,87.14,87.17,87.08,87.12,17026.0,86.3683,86.398,86.3088,86.3485,17026.0
2017-07-06 11:50:00,87.12,87.21,87.05,87.05,13667.0,86.3485,86.4377,86.2791,86.2791,13667.0
2017-07-06 11:55:00,87.06,87.16,87.03,87.14,11198.0,86.289,86.3881,86.2593,86.3683,11198.0
2017-07-06 12:00:00,87.16,87.18,87.09,87.11,13752.0,86.3881,86.408,86.3188,86.3386,13752.0
2017-07-06 12:05:00,87.11,87.19,87.06,87.15,11236.0,86.3386,86.4179,86.289,86.3782,11236.0
2017-07-06 12:10:00,87.17,87.18,87.06,87.06,8914.0,86.398,86.408,86.289,86.289,8914.0
2017-07-06 12:15:00,87.05,87.2,87.05,87.17,13751.0,86.2791,86.4278,86.2791,86.398,13751.0
2017-07-06 12:20:00,87.17,87.22,87.12,87.21,24517.0,86.398,86.4476,86.3485,86.4377,24517.0
2017-07-06 12:25:00,87.2,87.2,87.06,87.06,13576.0,86.4278,86.4278,86.289,86.289,13576.0
2017-07-06 12:30:00,87.06,87.16,87.06,87.15,16529.0,86.289,86.3881,86.289,86.3782,16529.0
2017-07-06 12:35:00,87.15,87.37,87.15,87.34,15871.0,86.3782,86.5963,86.3782,86.5665,15871.0
2017-07-06 12:40:00,87.33,87.44,87.32,87.44,8899.0,86.5566,86.6657,86.5467,86.6657,8899.0
2017-07-06 12:45:00,87.45,87.47,87.29,87.35,16920.0,86.6756,86.6954,86.517,86.5765,16920.0
2017-07-06 12:50:00,87.37,87.37,87.22,87.24,16909.0,86.5963,86.5963,86.4476,86.4674,16909.0
2017-07-06 12:55:00,87.24,87.32,87.24,87.29,9274.0,86.4674,86.5467,86.4674,86.517,9274.0
2017-07-06 13:00:00,87.27,87.29,87.24,87.26,9475.0,86.4972,86.517,86.4674,86.4872,9475.0
2017-07-06 13:05:00,87.27,87.29,87.19,87.22,12500.0,86.4972,86.517,86.4179,86.4476,12500.0
2017-07-06 13:10:00,87.21,87.26,87.19,87.26,9327.0,86.4377,86.4872,86.4179,86.4872,9327.0
2017-07-06 13:15:00,87.26,87.32,87.21,87.28,12954.0,86.4872,86.5467,86.4377,86.5071,12954.0
2017-07-06 13:20:00,87.28,87.3,87.25,87.27,9810.0,86.5071,86.5269,86.4773,86.4972,9810.0
2017-07-06 13:25:00,87.28,87.28,87.2,87.22,15700.0,86.5071,86.5071,86.4278,86.4476,15700.0
2017-07-06 13:30:00,87.22,87.24,87.11,87.15,17474.0,86.4476,86.4674,86.3386,86.3782,17474.0
2017-07-06 13:35:00,87.15,87.15,87.03,87.03,16836.0,86.3782,86.3782,86.2593,86.2593,16836.0
2017-07-06 13:40:00,87.04,87.06,86.99,87.02,16837.0,86.2692,86.289,86.2196,86.2494,16837.0
2017-07-06 13:45:00,87.03,87.04,86.96,87.02,12517.0,86.2593,86.2692,86.1899,86.2494,12517.0
2017-07-06 13:50:00,87.01,87.04,86.99,87.02,12921.0,86.2395,86.2692,86.2196,86.2494,12921.0
2017-07-06 13:55:00,87.02,87.02,86.96,87.01,13291.0,86.2494,86.2494,86.1899,86.2395,13291.0
2017-07-06 14:00:00,87.0,87.04,86.97,87.01,16491.0,86.2296,86.2692,86.1998,86.2395,16491.0
2017-07-06 14:05:00,87.01,87.04,86.97,86.99,11256.0,86.2395,86.2692,86.1998,86.2196,11256.0
2017-07-06 14:10:00,86.99,87.01,86.95,86.95,16808.0,86.2196,86.2395,86.18,86.18,16808.0
2017-07-06 14:15:00,86.95,87.03,86.88,87.0,15327.0,86.18,86.2593,86.1106,86.2296,15327.0
2017-07-06 14:20:00,87.0,87.08,87.0,87.07,16648.0,86.2296,86.3088,86.2296,86.2989,16648.0
2017-07-06 14:25:00,87.06,87.15,87.06,87.14,8604.0,86.289,86.3782,86.289,86.3683,8604.0
2017-07-06 14:30:00,87.12,87.12,87.0,87.09,11444.0,86.3485,86.3485,86.2296,86.3188,11444.0
2017-07-06 14:35:00,87.08,87.1,86.96,87.02,11941.0,86.3088,86.3287,86.1899,86.2494,11941.0
2017-07-06 14:40:00,87.02,87.03,86.89,86.95,10939.0,86.2494,86.2593,86.1205,86.18,10939.0
2017-07-06 14:45:00,86.93,86.97,86.88,86.93,17566.0,86.1602,86.1998,86.1106,86.1602,17566.0
2017-07-06 14:50:00,86.93,86.93,86.82,86.89,14144.0,86.1602,86.1602,86.0511,86.1205,14144.0
2017-07-06 14:55:00,86.88,86.96,86.88,86.93,15462.0,86.1106,86.1899,86.1106,86.1602,15462.0
2017-07-06 15:00:00,86.93,86.98,86.91,86.94,18287.0,86.1602,86.2097,86.1403,86.1701,18287.0
2017-07-06 15:05:00,86.94,86.96,86.83,86.87,18708.0,86.1701,86.1899,86.0611,86.1007,18708.0
2017-07-06 15:10:00,86.87,86.87,86.71,86.71,17045.0,86.1007,86.1007,85.9421,85.9421,17045.0
2017-07-06 15:15:00,86.73,86.83,86.72,86.82,36825.0,85.9619,86.0611,85.952,86.0511,36825.0
2017-07-06 15:20:00,86.81,86.82,86.72,86.78,30562.0,86.0412,86.0511,85.952,86.0115,30562.0
2017-07-06 15:25:00,86.76,86.77,86.66,86.68,32407.0,85.9917,86.0016,85.8926,85.9124,32407.0
2017-07-06 15:30:00,86.67,86.71,86.62,86.71,23260.0,85.9025,85.9421,85.8529,85.9421,23260.0
2017-07-06 15:35:00,86.7,86.75,86.65,86.73,23065.0,85.9322,85.9818,85.8827,85.9619,23065.0
2017-07-06 15:40:00,86.73,86.73,86.62,86.63,30843.0,85.9619,85.9619,85.8529,85.8628,30843.0
2017-07-06 15:45:00,86.62,86.78,86.61,86.76,74089.0,85.8529,86.0115,85.843,85.9917,74089.0
2017-07-06 15:50:00,86.76,86.82,86.72,86.8,56449.0,85.9917,86.0511,85.952,86.0313,56449.0
2017-07-06 15:55:00,86.79,86.86,86.66,86.8,174821.0,86.0214,86.0908,85.8926,86.0313,174821.0
2017-07-07 09:30:00,87.2,87.39,87.18,87.27,69713.0,86.4278,86.6161,86.408,86.4972,69713.0
2017-07-07 09:35:00,87.27,87.74,87.26,87.7,28080.0,86.4972,86.963,86.4872,86.9234,28080.0
2017-07-07 09:40:00,87.66,87.74,87.37,87.38,19829.0,86.8837,86.963,86.5963,86.6062,19829.0
2017-07-07 09:45:00,87.4,87.49,87.28,87.4,28925.0,86.626,86.7152,86.5071,86.626,28925.0
2017-07-07 09:50:00,87.39,87.71,87.38,87.67,23716.0,86.6161,86.9333,86.6062,86.8936,23716.0
2017-07-07 09:55:00,87.7,87.83,87.69,87.8,24791.0,86.9234,87.0522,86.9134,87.0225,24791.0
2017-07-07 10:00:00,87.78,87.93,87.78,87.88,31632.0,87.0026,87.1513,87.0026,87.1018,31632.0
2017-07-07 10:05:00,87.9,87.92,87.86,87.9,14704.0,87.1216,87.1414,87.0819,87.1216,14704.0
2017-07-07 10:10:00,87.89,88.02,87.85,88.01,67581.0,87.1117,87.2405,87.072,87.2306,67581.0
2017-07-07 10:15:00,87.99,88.0,87.81,87.82,17459.0,87.2108,87.2207,87.0324,87.0423,17459.0
2017-07-07 10:20:00,87.8,87.85,87.75,87.76,11477.0,87.0225,87.072,86.9729,86.9828,11477.0
2017-07-07 10:25:00,87.77,88.04,87.77,88.03,18683.0,86.9927,87.2603,86.9927,87.2504,18683.0
2017-07-07 10:30:00,88.05,88.12,87.97,87.97,19970.0,87.2703,87.3396,87.191,87.191,19970.0
2017-07-07 10:35:00,87.95,88.02,87.88,87.92,10723.0,87.1711,87.2405,87.1018,87.1414,10723.0
2017-07-07 10:40:00,87.91,88.03,87.86,87.94,36097.0,87.1315,87.2504,87.0819,87.1612,36097.0
2017-07-07 10:45:00,87.95,87.95,87.71,87.75,26484.0,87.1711,87.1711,86.9333,86.9729,26484.0
2017-07-07 10:50:00,87.75,87.76,87.63,87.63,14324.0,86.9729,86.9828,86.854,86.854,14324.0
2017-07-07 10:55:00,87.61,87.75,87.61,87.68,27153.0,86.8341,86.9729,86.8341,86.9035,27153.0
2017-07-07 11:00:00,87.71,87.75,87.61,87.71,41304.0,86.9333,86.9729,86.8341,86.9333,41304.0
2017-07-07 11:05:00,87.71,87.8,87.7,87.77,13399.0,86.9333,87.0225,86.9234,86.9927,13399.0
2017-07-07 11:10:00,87.78,87.81,87.72,87.8,15880.0,87.0026,87.0324,86.9432,87.0225,15880.0
2017-07-07 11:15:00,87.79,87.84,87.69,87.78,33461.0,87.0126,87.0621,86.9134,87.0026,33461.0
2017-07-07 11:20:00,87.78,88.09,87.77,88.07,56465.0,87.0026,87.3099,86.9927,87.2901,56465.0
2017-07-07 11:25:00,88.06,88.22,88.06,88.12,47285.0,87.2802,87.4387,87.2802,87.3396,47285.0
2017-07-07 11:30:00,88.12,88.24,88.12,88.24,42364.0,87.3396,87.4586,87.3396,87.4586,42364.0
2017-07-07 11:35:00,88.23,88.28,88.12,88.22,26247.0,87.4487,87.4982,87.3396,87.4387,26247.0
2017-07-07 11:40:00,88.22,88.35,88.22,88.31,36617.0,87.4387,87.5676,87.4387,87.5279,36617.0
2017-07-07 11:45:00,88.31,88.32,88.21,88.23,12276.0,87.5279,87.5379,87.4288,87.4487,12276.0
2017-07-07 11:50:00,88.23,88.28,88.21,88.24,10183.0,87.4487,87.4982,87.4288,87.4586,10183.0
2017-07-07 11:55:00,88.25,88.33,88.23,88.26,18018.0,87.4685,87.5478,87.4487,87.4784,18018.0
2017-07-07 12:00:00,88.27,88.28,88.12,88.12,14694.0,87.4883,87.4982,87.3396,87.3396,14694.0
2017-07-07 12:05:00,88.13,88.17,88.07,88.14,20514.0,87.3495,87.3892,87.2901,87.3595,20514.0
2017-07-07 12:10:00,88.14,88.18,88.06,88.15,13587.0,87.3595,87.3991,87.2802,87.3694,13587.0
2017-07-07 12:15:00,88.15,88.15,88.06,88.1,10757.0,87.3694,87.3694,87.2802,87.3198,10757.0
2017-07-07 12:20:00,88.1,88.1,88.04,88.07,19943.0,87.3198,87.3198,87.2603,87.2901,19943.0
2017-07-07 12:25:00,88.07,88.13,88.06,88.08,10016.0,87.2901,87.3495,87.2802,87.3,10016.0
2017-07-07 12:30:00,88.09,88.09,88.06,88.07,5906.0,87.3099,87.3099,87.2802,87.2901,5906.0
2017-07-07 12:35:00,88.06,88.06,87.98,87.98,12042.0,87.2802,87.2802,87.2009,87.2009,12042.0
2017-07-07 12:40:00,88.0,88.05,87.99,88.01,6658.0,87.2207,87.2703,87.2108,87.2306,6658.0
2017-07-07 12:45:00,88.02,88.1,88.02,88.1,8639.0,87.2405,87.3198,87.2405,87.3198,8639.0
2017-07-07 12:50:00,88.12,88.15,88.09,88.12,4259.0,87.3396,87.3694,87.3099,87.3396,4259.0
2017-07-07 12:55:00,88.11,88.15,88.1,88.14,9830.0,87.3297,87.3694,87.3198,87.3595,9830.0
2017-07-07 13:00:00,88.15,88.22,88.15,88.18,9708.0,87.3694,87.4387,87.3694,87.3991,9708.0
2017-07-07 13:05:00,88.18,88.19,88.1,88.16,18538.0,87.3991,87.409,87.3198,87.3793,18538.0
2017-07-07 13:10:00,88.16,88.21,88.12,88.2,13586.0,87.3793,87.4288,87.3396,87.4189,13586.0
2017-07-07 13:15:00,88.2,88.27,88.2,88.25,9781.0,87.4189,87.4883,87.4189,87.4685,9781.0
2017-07-07 13:20:00,88.25,88.3,88.23,88.29,12140.0,87.4685,87.518,87.4487,87.5081,12140.0
2017-07-07 13:25:00,88.31,88.4,88.28,88.4,15969.0,87.5279,87.6172,87.4982,87.6172,15969.0
2017-07-07 13:30:00,88.38,88.39,88.33,88.34,6537.0,87.5973,87.6072,87.5478,87.5577,6537.0
2017-07-07 13:35:00,88.35,88.41,88.35,88.38,13450.0,87.5676,87.6271,87.5676,87.5973,13450.0
2017-07-07 13:40:00,88.38,88.41,88.36,88.4,14745.0,87.5973,87.6271,87.5775,87.6172,14745.0
2017-07-07 13:45:00,88.4,88.45,88.38,88.44,15062.0,87.6172,87.6667,87.5973,87.6568,15062.0
2017-07-07 13:50:00,88.44,88.45,88.38,88.41,19167.0,87.6568,87.6667,87.5973,87.6271,19167.0
2017-07-07 13:55:00,88.42,88.45,88.37,88.37,14305.0,87.637,87.6667,87.5874,87.5874,14305.0
2017-07-07 14:00:00,88.38,88.39,88.29,88.32,15446.0,87.5973,87.6072,87.5081,87.5379,15446.0
2017-07-07 14:05:00,88.31,88.31,88.18,88.21,15583.0,87.5279,87.5279,87.3991,87.4288,15583.0
2017-07-07 14:10:00,88.21,88.28,88.21,88.26,9997.0,87.4288,87.4982,87.4288,87.4784,9997.0
2017-07-07 14:15:00,88.26,88.29,88.18,88.2,9712.0,87.4784,87.5081,87.3991,87.4189,9712.0
2017-07-07 14:20:00,88.2,88.21,88.14,88.15,10967.0,87.4189,87.4288,87.3595,87.3694,10967.0
2017-07-07 14:25:00,88.16,88.17,88.07,88.07,13727.0,87.3793,87.3892,87.2901,87.2901,13727.0
2017-07-07 14:30:00,88.06,88.11,88.03,88.06,19200.0,87.2802,87.3297,87.2504,87.2802,19200.0
2017-07-07 14:35:00,88.07,88.09,88.03,88.06,6250.0,87.2901,87.3099,87.2504,87.2802,6250.0
2017-07-07 14:40:00,88.06,88.08,88.04,88.05,8021.0,87.2802,87.3,87.2603,87.2703,8021.0
2017-07-07 14:45:00,88.06,88.11,88.06,88.09,15247.0,87.2802,87.3297,87.2802,87.3099,15247.0
2017-07-07 14:50:00,88.1,88.15,88.09,88.14,8176.0,87.3198,87.3694,87.3099,87.3595,8176.0
2017-07-07 14:55:00,88.13,88.13,88.0,88.05,18875.0,87.3495,87.3495,87.2207,87.2703,18875.0
2017-07-07 15:00:00,88.05,88.11,87.96,87.98,22659.0,87.2703,87.3297,87.181,87.2009,22659.0
2017-07-07 15:05:00,87.98,87.99,87.92,87.95,16248.0,87.2009,87.2108,87.1414,87.1711,16248.0
2017-07-07 15:10:00,87.95,87.98,87.87,87.95,14198.0,87.1711,87.2009,87.0918,87.1711,14198.0
2017-07-07 15:15:00,87.96,87.98,87.93,87.96,14508.0,87.181,87.2009,87.1513,87.181,14508.0
2017-07-07 15:20:00,87.97,87.99,87.92,87.96,13822.0,87.191,87.2108,87.1414,87.181,13822.0
2017-07-07 15:25:00,87.96,87.96,87.93,87.95,16770.0,87.181,87.181,87.1513,87.1711,16770.0
2017-07-07 15:30:00,87.95,87.95,87.85,87.88,34838.0,87.1711,87.1711,87.072,87.1018,34838.0
2017-07-07 15:35:00,87.88,87.88,87.83,87.84,23103.0,87.1018,87.1018,87.0522,87.0621,23103.0
2017-07-07 15:40:00,87.84,87.91,87.82,87.9,30529.0,87.0621,87.1315,87.0423,87.1216,30529.0
2017-07-07 15:45:00,87.89,87.92,87.87,87.89,55196.0,87.1117,87.1414,87.0918,87.1117,55196.0
2017-07-07 15:50:00,87.9,87.93,87.83,87.84,53975.0,87.1216,87.1513,87.0522,87.0621,53975.0
2017-07-07 15:55:00,87.84,87.93,87.79,87.82,143740.0,87.0621,87.1513,87.0126,87.0423,143740.0
2017-07-10 09:30:00,87.86,88.25,87.76,88.25,79104.0,87.0819,87.4685,86.9828,87.4685,79104.0
2017-07-10 09:35:00,88.24,88.3,88.0,88.15,26042.0,87.4586,87.518,87.2207,87.3694,26042.0
2017-07-10 09:40:00,88.12,88.18,87.92,88.12,15953.0,87.3396,87.3991,87.1414,87.3396,15953.0
2017-07-10 09:45:00,88.12,88.14,87.8,87.8,14529.0,87.3396,87.3595,87.0225,87.0225,14529.0
2017-07-10 09:50:00,87.81,87.87,87.57,87.64,25055.0,87.0324,87.0918,86.7945,86.8639,25055.0
2017-07-10 09:55:00,87.64,87.72,87.47,87.57,17230.0,86.8639,86.9432,86.6954,86.7945,17230.0
2017-07-10 10:00:00,87.55,87.77,87.54,87.77,20323.0,86.7747,86.9927,86.7648,86.9927,20323.0
2017-07-10 10:05:00,87.76,87.76,87.67,87.73,16308.0,86.9828,86.9828,86.8936,86.9531,16308.0
2017-07-10 10:10:00,87.74,87.77,87.67,87.67,20465.0,86.963,86.9927,86.8936,86.8936,20465.0
2017-07-10 10:15:00,87.64,87.8,87.63,87.8,18782.0,86.8639,87.0225,86.854,87.0225,18782.0
2017-07-10 10:20:00,87.81,87.9,87.81,87.89,19485.0,87.0324,87.1216,87.0324,87.1117,19485.0
2017-07-10 10:25:00,87.9,87.92,87.83,87.83,9698.0,87.1216,87.1414,87.0522,87.0522,9698.0
2017-07-10 10:30:00,87.85,87.95,87.84,87.85,10411.0,87.072,87.1711,87.0621,87.072,10411.0
2017-07-10 10:35:00,87.85,87.88,87.82,87.86,16057.0,87.072,87.1018,87.0423,87.0819,16057.0
2017-07-10 10:40:00,87.86,87.98,87.85,87.97,16978.0,87.0819,87.2009,87.072,87.191,16978.0
2017-07-10 10:45:00,87.96,87.96,87.87,87.94,12799.0,87.181,87.181,87.0918,87.1612,12799.0
2017-07-10 10:50:00,87.95,88.14,87.95,88.11,18958.0,87.1711,87.3595,87.1711,87.3297,18958.0
2017-07-10 10:55:00,88.08,88.16,88.05,88.15,16586.0,87.3,87.3793,87.2703,87.3694,16586.0
2017-07-10 11:00:00,88.17,88.21,88.09,88.12,13908.0,87.3892,87.4288,87.3099,87.3396,13908.0
2017-07-10 11:05:00,88.14,88.31,88.13,88.28,31720.0,87.3595,87.5279,87.3495,87.4982,31720.0
2017-07-10 11:10:00,88.28,88.3,88.24,88.29,15923.0,87.4982,87.518,87.4586,87.5081,15923.0
2017-07-10 11:15:00,88.28,88.45,88.28,88.44,63385.0,87.4982,87.6667,87.4982,87.6568,63385.0
2017-07-10 11:20:00,88.43,88.44,88.32,88.33,27848.0,87.6469,87.6568,87.5379,87.5478,27848.0
2017-07-10 11:25:00,88.34,88.37,88.24,88.29,24811.0,87.5577,87.5874,87.4586,87.5081,24811.0
2017-07-10 11:30:00,88.29,88.39,88.29,88.38,14209.0,87.5081,87.6072,87.5081,87.5973,14209.0
2017-07-10 11:35:00,88.39,88.46,88.39,88.46,17102.0,87.6072,87.6766,87.6072,87.6766,17102.0
2017-07-10 11:40:00,88.45,88.45,88.37,88.39,26934.0,87.6667,87.6667,87.5874,87.6072,26934.0
2017-07-10 11:45:00,88.39,88.44,88.37,88.43,24572.0,87.6072,87.6568,87.5874,87.6469,24572.0
2017-07-10 11:50:00,88.43,88.44,88.39,88.4,13402.0,87.6469,87.6568,87.6072,87.6172,13402.0
2017-07-10 11:55:00,88.41,88.48,88.41,88.47,16651.0,87.6271,87.6964,87.6271,87.6865,16651.0
2017-07-10 12:00:00,88.48,88.6,88.47,88.6,44055.0,87.6964,87.8154,87.6865,87.8154,44055.0
2017-07-10 12:05:00,88.6,88.64,88.54,88.55,21141.0,87.8154,87.855,87.7559,87.7658,21141.0
2017-07-10 12:10:00,88.55,88.59,88.54,88.56,18324.0,87.7658,87.8055,87.7559,87.7757,18324.0
2017-07-10 12:15:00,88.56,88.6,88.54,88.55,11784.0,87.7757,87.8154,87.7559,87.7658,11784.0
2017-07-10 12:20:00,88.56,88.58,88.54,88.57,9673.0,87.7757,87.7956,87.7559,87.7856,9673.0
2017-07-10 12:25:00,88.56,88.57,88.44,88.44,21035.0,87.7757,87.7856,87.6568,87.6568,21035.0
2017-07-10 12:30:00,88.45,88.47,88.4,88.4,12615.0,87.6667,87.6865,87.6172,87.6172,12615.0
2017-07-10 12:35:00,88.39,88.42,88.37,88.39,11496.0,87.6072,87.637,87.5874,87.6072,11496.0
2017-07-10 12:40:00,88.4,88.42,88.32,88.32,8980.0,87.6172,87.637,87.5379,87.5379,8980.0
2017-07-10 12:45:00,88.32,88.33,88.23,88.23,7363.0,87.5379,87.5478,87.4487,87.4487,7363.0
2017-07-10 12:50:00,88.24,88.3,88.23,88.27,7927.0,87.4586,87.518,87.4487,87.4883,7927.0
2017-07-10 12:55:00,88.25,88.27,88.2,88.25,6473.0,87.4685,87.4883,87.4189,87.4685,6473.0
2017-07-10 13:00:00,88.24,88.29,88.21,88.29,4902.0,87.4586,87.5081,87.4288,87.5081,4902.0
2017-07-10 13:05:00,88.28,88.31,88.26,88.3,7520.0,87.4982,87.5279,87.4784,87.518,7520.0
2017-07-10 13:10:00,88.3,88.35,88.27,88.3,14555.0,87.518,87.5676,87.4883,87.518,14555.0
2017-07-10 13:15:00,88.29,88.31,88.26,88.27,5838.0,87.5081,87.5279,87.4784,87.4883,5838.0
2017-07-10 13:20:00,88.27,88.28,88.18,88.22,17432.0,87.4883,87.4982,87.3991,87.4387,17432.0
2017-07-10 13:25:00,88.22,88.23,88.18,88.19,5973.0,87.4387,87.4487,87.3991,87.409,5973.0
2017-07-10 13:30:00,88.19,88.25,88.18,88.25,7251.0,87.409,87.4685,87.3991,87.4685,7251.0
2017-07-10 13:35:00,88.25,88.3,88.25,88.27,8263.0,87.4685,87.518,87.4685,87.4883,8263.0
2017-07-10 13:40:00,88.28,88.33,88.27,88.3,6576.0,87.4982,87.5478,87.4883,87.518,6576.0
2017-07-10 13:45:00,88.3,88.32,88.29,88.32,10273.0,87.518,87.5379,87.5081,87.5379,10273.0
2017-07-10 13:50:00,88.32,88.4,88.31,88.38,14943.0,87.5379,87.6172,87.5279,87.5973,14943.0
2017-07-10 13:55:00,88.38,88.42,88.36,88.41,17674.0,87.5973,87.637,87.5775,87.6271,17674.0
2017-07-10 14:00:00,88.41,88.44,88.4,88.43,7482.0,87.6271,87.6568,87.6172,87.6469,7482.0
2017-07-10 14:05:00,88.42,88.49,88.37,88.47,27890.0,87.637,87.7064,87.5874,87.6865,27890.0
2017-07-10 14:10:00,88.48,88.54,88.47,88.5,16046.0,87.6964,87.7559,87.6865,87.7163,16046.0
2017-07-10 14:15:00,88.5,88.51,88.42,88.45,57334.0,87.7163,87.7262,87.637,87.6667,57334.0
2017-07-10 14:20:00,88.45,88.49,88.42,88.44,10049.0,87.6667,87.7064,87.637,87.6568,10049.0
2017-07-10 14:25:00,88.44,88.46,88.43,88.45,13160.0,87.6568,87.6766,87.6469,87.6667,13160.0
2017-07-10 14:30:00,88.44,88.5,88.44,88.48,11323.0,87.6568,87.7163,87.6568,87.6964,11323.0
2017-07-10 14:35:00,88.47,88.54,88.46,88.53,20783.0,87.6865,87.7559,87.6766,87.746,20783.0
2017-07-10 14:40:00,88.52,88.54,88.49,88.53,7890.0,87.7361,87.7559,87.7064,87.746,7890.0
2017-07-10 14:45:00,88.54,88.55,88.5,88.5,8147.0,87.7559,87.7658,87.7163,87.7163,8147.0
2017-07-10 14:50:00,88.5,88.54,88.47,88.5,13815.0,87.7163,87.7559,87.6865,87.7163,13815.0
2017-07-10 14:55:00,88.47,88.55,88.45,88.54,10329.0,87.6865,87.7658,87.6667,87.7559,10329.0
2017-07-10 15:00:00,88.54,88.57,88.53,88.55,12760.0,87.7559,87.7856,87.746,87.7658,12760.0
2017-07-10 15:05:00,88.54,88.58,88.49,88.5,13864.0,87.7559,87.7956,87.7064,87.7163,13864.0
2017-07-10 15:10:00,88.5,88.55,88.49,88.53,7274.0,87.7163,87.7658,87.7064,87.746,7274.0
2017-07-10 15:15:00,88.52,88.54,88.47,88.49,13421.0,87.7361,87.7559,87.6865,87.7064,13421.0
2017-07-10 15:20:00,88.48,88.49,88.46,88.46,7746.0,87.6964,87.7064,87.6766,87.6766,7746.0
2017-07-10 15:25:00,88.47,88.55,88.47,88.54,20872.0,87.6865,87.7658,87.6865,87.7559,20872.0
2017-07-10 15:30:00,88.52,88.57,88.5,88.56,14576.0,87.7361,87.7856,87.7163,87.7757,14576.0
2017-07-10 15:35:00,88.57,88.63,88.54,88.61,23990.0,87.7856,87.8451,87.7559,87.8253,23990.0
2017-07-10 15:40:00,88.61,88.63,88.52,88.54,34217.0,87.8253,87.8451,87.7361,87.7559,34217.0
2017-07-10 15:45:00,88.53,88.54,88.44,88.45,123622.0,87.746,87.7559,87.6568,87.6667,123622.0
2017-07-10 15:50:00,88.44,88.44,88.36,88.42,72232.0,87.6568,87.6568,87.5775,87.637,72232.0
2017-07-10 15:55:00,88.43,88.49,88.4,88.48,162595.0,87.6469,87.7064,87.6172,87.6964,162595.0
2017-07-11 09:30:00,88.26,88.29,87.9,87.94,46661.0,87.4784,87.5081,87.1216,87.1612,46661.0
2017-07-11 09:35:00,87.97,88.05,87.8,88.01,29833.0,87.191,87.2703,87.0225,87.2306,29833.0
2017-07-11 09:40:00,88.02,88.13,87.95,88.09,23673.0,87.2405,87.3495,87.1711,87.3099,23673.0
2017-07-11 09:45:00,88.09,88.46,88.05,88.46,22114.0,87.3099,87.6766,87.2703,87.6766,22114.0
2017-07-11 09:50:00,88.43,88.5,88.35,88.39,21139.0,87.6469,87.7163,87.5676,87.6072,21139.0
2017-07-11 09:55:00,88.42,88.64,88.39,88.55,37358.0,87.637,87.855,87.6072,87.7658,37358.0
2017-07-11 10:00:00,88.56,88.57,88.31,88.31,46795.0,87.7757,87.7856,87.5279,87.5279,46795.0
2017-07-11 10:05:00,88.33,88.48,88.33,88.39,22551.0,87.5478,87.6964,87.5478,87.6072,22551.0
2017-07-11 10:10:00,88.41,88.44,88.31,88.36,23354.0,87.6271,87.6568,87.5279,87.5775,23354.0
2017-07-11 10:15:00,88.36,88.5,88.28,88.43,24364.0,87.5775,87.7163,87.4982,87.6469,24364.0
2017-07-11 10:20:00,88.42,88.49,88.39,88.4,15011.0,87.637,87.7064,87.6072,87.6172,15011.0
2017-07-11 10:25:00,88.42,88.49,88.42,88.46,16052.0,87.637,87.7064,87.637,87.6766,16052.0
2017-07-11 10:30:00,88.45,88.65,88.45,88.56,24143.0,87.6667,87.8649,87.6667,87.7757,24143.0
2017-07-11 10:35:00,88.56,88.63,88.55,88.58,15567.0,87.7757,87.8451,87.7658,87.7956,15567.0
2017-07-11 10:40:00,88.58,88.64,88.5,88.63,70394.0,87.7956,87.855,87.7163,87.8451,70394.0
2017-07-11 10:45:00,88.64,88.64,88.48,88.49,19561.0,87.855,87.855,87.6964,87.7064,19561.0
2017-07-11 10:50:00,88.49,88.5,88.39,88.42,16354.0,87.7064,87.7163,87.6072,87.637,16354.0
2017-07-11 10:55:00,88.42,88.42,88.32,88.33,14816.0,87.637,87.637,87.5379,87.5478,14816.0
2017-07-11 11:00:00,88.34,88.42,88.31,88.4,16137.0,87.5577,87.637,87.5279,87.6172,16137.0
2017-07-11 11:05:00,88.4,88.47,88.38,88.39,18112.0,87.6172,87.6865,87.5973,87.6072,18112.0
2017-07-11 11:10:00,88.39,88.41,88.34,88.38,15706.0,87.6072,87.6271,87.5577,87.5973,15706.0
2017-07-11 11:15:00,88.38,88.38,88.29,88.31,17162.0,87.5973,87.5973,87.5081,87.5279,17162.0
2017-07-11 11:20:00,88.3,88.3,87.82,87.84,55745.0,87.518,87.518,87.0423,87.0621,55745.0
2017-07-11 11:25:00,87.86,87.89,87.67,87.83,53382.0,87.0819,87.1117,86.8936,87.0522,53382.0
2017-07-11 11:30:00,87.85,88.01,87.82,88.0,21784.0,87.072,87.2306,87.0423,87.2207,21784.0
2017-07-11 11:35:00,88.01,88.14,87.95,88.07,20915.0,87.2306,87.3595,87.1711,87.2901,20915.0
2017-07-11 11:40:00,88.09,88.19,88.07,88.12,12667.0,87.3099,87.409,87.2901,87.3396,12667.0
2017-07-11 11:45:00,88.13,88.13,88.05,88.09,12141.0,87.3495,87.3495,87.2703,87.3099,12141.0
2017-07-11 11:50:00,88.1,88.18,88.07,88.15,10741.0,87.3198,87.3991,87.2901,87.3694,10741.0
2017-07-11 11:55:00,88.16,88.17,88.04,88.05,15148.0,87.3793,87.3892,87.2603,87.2703,15148.0
2017-07-11 12:00:00,88.05,88.1,88.01,88.08,16212.0,87.2703,87.3198,87.2306,87.3,16212.0
2017-07-11 12:05:00,88.07,88.07,87.92,87.96,13388.0,87.2901,87.2901,87.1414,87.181,13388.0
2017-07-11 12:10:00,87.97,87.99,87.94,87.95,7252.0,87.191,87.2108,87.1612,87.1711,7252.0
2017-07-11 12:15:00,87.95,87.95,87.85,87.9,16688.0,87.1711,87.1711,87.072,87.1216,16688.0
2017-07-11 12:20:00,87.89,87.98,87.86,87.88,9550.0,87.1117,87.2009,87.0819,87.1018,9550.0
2017-07-11 12:25:00,87.87,88.0,87.86,87.95,20282.0,87.0918,87.2207,87.0819,87.1711,20282.0
2017-07-11 12:30:00,87.95,87.99,87.91,87.91,14535.0,87.1711,87.2108,87.1315,87.1315,14535.0
2017-07-11 12:35:00,87.92,87.99,87.91,87.98,5912.0,87.1414,87.2108,87.1315,87.2009,5912.0
2017-07-11 12:40:00,87.97,88.11,87.97,88.1,12703.0,87.191,87.3297,87.191,87.3198,12703.0
2017-07-11 12:45:00,88.1,88.13,88.06,88.11,14676.0,87.3198,87.3495,87.2802,87.3297,14676.0
2017-07-11 12:50:00,88.11,88.2,88.11,88.17,8280.0,87.3297,87.4189,87.3297,87.3892,8280.0
2017-07-11 12:55:00,88.15,88.21,88.13,88.17,9694.0,87.3694,87.4288,87.3495,87.3892,9694.0
2017-07-11 13:00:00,88.17,88.2,88.13,88.13,7522.0,87.3892,87.4189,87.3495,87.3495,7522.0
2017-07-11 13:05:00,88.15,88.18,88.02,88.04,12548.0,87.3694,87.3991,87.2405,87.2603,12548.0
2017-07-11 13:10:00,88.06,88.09,88.03,88.04,9723.0,87.2802,87.3099,87.2504,87.2603,9723.0
2017-07-11 13:15:00,88.03,88.08,88.03,88.08,5926.0,87.2504,87.3,87.2504,87.3,5926.0
2017-07-11 13:20:00,88.08,88.12,88.05,88.06,15091.0,87.3,87.3396,87.2703,87.2802,15091.0
2017-07-11 13:25:00,88.05,88.06,88.01,88.02,8269.0,87.2703,87.2802,87.2306,87.2405,8269.0
2017-07-11 13:30:00,88.02,88.12,88.01,88.04,11339.0,87.2405,87.3396,87.2306,87.2603,11339.0
2017-07-11 13:35:00,88.05,88.11,88.05,88.1,10101.0,87.2703,87.3297,87.2703,87.3198,10101.0
2017-07-11 13:40:00,88.11,88.29,88.09,88.28,17786.0,87.3297,87.5081,87.3099,87.4982,17786.0
2017-07-11 13:45:00,88.28,88.28,88.16,88.25,16174.0,87.4982,87.4982,87.3793,87.4685,16174.0
2017-07-11 13:50:00,88.26,88.28,88.22,88.27,7468.0,87.4784,87.4982,87.4387,87.4883,7468.0
2017-07-11 13:55:00,88.27,88.33,88.27,88.3,14903.0,87.4883,87.5478,87.4883,87.518,14903.0
2017-07-11 14:00:00,88.3,88.4,88.3,88.34,13403.0,87.518,87.6172,87.518,87.5577,13403.0
2017-07-11 14:05:00,88.35,88.35,88.3,88.3,11836.0,87.5676,87.5676,87.518,87.518,11836.0
2017-07-11 14:10:00,88.31,88.38,88.31,88.31,9125.0,87.5279,87.5973,87.5279,87.5279,9125.0
2017-07-11 14:15:00,88.3,88.35,88.26,88.27,16830.0,87.518,87.5676,87.4784,87.4883,16830.0
2017-07-11 14:20:00,88.28,88.3,88.26,88.29,9279.0,87.4982,87.518,87.4784,87.5081,9279.0
2017-07-11 14:25:00,88.29,88.3,88.24,88.29,10932.0,87.5081,87.518,87.4586,87.5081,10932.0
2017-07-11 14:30:00,88.3,88.32,88.26,88.32,17483.0,87.518,87.5379,87.4784,87.5379,17483.0
2017-07-11 14:35:00,88.33,88.33,88.27,88.27,13190.0,87.5478,87.5478,87.4883,87.4883,13190.0
2017-07-11 14:40:00,88.27,88.31,88.24,88.28,9875.0,87.4883,87.5279,87.4586,87.4982,9875.0
2017-07-11 14:45:00,88.29,88.32,88.27,88.29,10312.0,87.5081,87.5379,87.4883,87.5081,10312.0
2017-07-11 14:50:00,88.28,88.3,88.26,88.3,12453.0,87.4982,87.518,87.4784,87.518,12453.0
2017-07-11 14:55:00,88.3,88.31,88.24,88.24,11346.0,87.518,87.5279,87.4586,87.4586,11346.0
2017-07-11 15:00:00,88.25,88.27,88.22,88.22,19432.0,87.4685,87.4883,87.4387,87.4387,19432.0
2017-07-11 15:05:00,88.23,88.27,88.2,88.27,19568.0,87.4487,87.4883,87.4189,87.4883,19568.0
2017-07-11 15:10:00,88.27,88.36,88.27,88.36,13536.0,87.4883,87.5775,87.4883,87.5775,13536.0
2017-07-11 15:15:00,88.36,88.37,88.31,88.34,10251.0,87.5775,87.5874,87.5279,87.5577,10251.0
2017-07-11 15:20:00,88.34,88.34,88.28,88.32,15565.0,87.5577,87.5577,87.4982,87.5379,15565.0
2017-07-11 15:25:00,88.32,88.32,88.28,88.29,12595.0,87.5379,87.5379,87.4982,87.5081,12595.0
2017-07-11 15:30:00,88.29,88.35,88.28,88.33,29836.0,87.5081,87.5676,87.4982,87.5478,29836.0
2017-07-11 15:35:00,88.33,88.36,88.28,88.28,22109.0,87.5478,87.5775,87.4982,87.4982,22109.0
2017-07-11 15:40:00,88.28,88.31,88.27,88.31,67674.0,87.4982,87.5279,87.4883,87.5279,67674.0
2017-07-11 15:45:00,88.31,88.31,88.18,88.23,61487.0,87.5279,87.5279,87.3991,87.4487,61487.0
2017-07-11 15:50:00,88.22,88.3,88.19,88.28,53414.0,87.4387,87.518,87.409,87.4982,53414.0
2017-07-11 15:55:00,88.28,88.35,88.24,88.31,149107.0,87.4982,87.5676,87.4586,87.5279,149107.0
2017-07-12 09:30:00,89.22,89.26,88.92,89.07,346389.0,88.4299,88.4695,88.1325,88.2812,346389.0
2017-07-12 09:35:00,89.15,89.18,88.85,89.02,73190.0,88.3605,88.3902,88.0632,88.2317,73190.0
2017-07-12 09:40:00,89.06,89.45,89.05,89.37,97244.0,88.2713,88.6579,88.2614,88.5786,97244.0
2017-07-12 09:45:00,89.37,89.57,89.37,89.47,71694.0,88.5786,88.7768,88.5786,88.6777,71694.0
2017-07-12 09:50:00,89.48,89.64,89.41,89.48,98503.0,88.6876,88.8462,88.6182,88.6876,98503.0
2017-07-12 09:55:00,89.46,89.56,89.44,89.49,38085.0,88.6678,88.7669,88.6479,88.6975,38085.0
2017-07-12 10:00:00,89.45,89.78,89.45,89.68,118238.0,88.6579,88.9849,88.6579,88.8858,118238.0
2017-07-12 10:05:00,89.69,89.74,89.53,89.66,43177.0,88.8957,88.9453,88.7371,88.866,43177.0
2017-07-12 10:10:00,89.65,89.94,89.65,89.91,104052.0,88.8561,89.1435,88.8561,89.1138,104052.0
2017-07-12 10:15:00,89.9,89.9,89.73,89.83,60454.0,89.1039,89.1039,88.9354,89.0345,60454.0
2017-07-12 10:20:00,89.82,90.13,89.79,90.01,127353.0,89.0246,89.3318,88.9948,89.2129,127353.0
2017-07-12 10:25:00,90.01,90.12,89.92,90.12,34583.0,89.2129,89.3219,89.1237,89.3219,34583.0
2017-07-12 10:30:00,90.12,90.12,90.0,90.05,62178.0,89.3219,89.3219,89.203,89.2525,62178.0
2017-07-12 10:35:00,90.04,90.11,89.98,90.01,48476.0,89.2426,89.312,89.1832,89.2129,48476.0
2017-07-12 10:40:00,90.01,90.14,89.97,90.13,34332.0,89.2129,89.3417,89.1732,89.3318,34332.0
2017-07-12 10:45:00,90.15,90.17,89.94,89.98,40709.0,89.3517,89.3715,89.1435,89.1832,40709.0
2017-07-12 10:50:00,89.98,90.09,89.97,90.04,21821.0,89.1832,89.2922,89.1732,89.2426,21821.0
2017-07-12 10:55:00,90.03,90.04,89.89,89.95,18618.0,89.2327,89.2426,89.094,89.1534,18618.0
2017-07-12 11:00:00,89.96,90.13,89.95,90.09,27081.0,89.1633,89.3318,89.1534,89.2922,27081.0
2017-07-12 11:05:00,90.11,90.22,90.1,90.21,28117.0,89.312,89.421,89.3021,89.4111,28117.0
2017-07-12 11:10:00,90.22,90.38,90.21,90.34,60178.0,89.421,89.5796,89.4111,89.54,60178.0
2017-07-12 11:15:00,90.33,90.4,90.28,90.33,32531.0,89.5301,89.5994,89.4805,89.5301,32531.0
2017-07-12 11:20:00,90.34,90.37,90.2,90.21,30559.0,89.54,89.5697,89.4012,89.4111,30559.0
2017-07-12 11:25:00,90.2,90.22,90.09,90.16,23252.0,89.4012,89.421,89.2922,89.3616,23252.0
2017-07-12 11:30:00,90.18,90.18,90.11,90.17,18658.0,89.3814,89.3814,89.312,89.3715,18658.0
2017-07-12 11:35:00,90.18,90.2,89.96,90.1,54312.0,89.3814,89.4012,89.1633,89.3021,54312.0
2017-07-12 11:40:00,90.1,90.16,90.06,90.07,15928.0,89.3021,89.3616,89.2625,89.2724,15928.0
2017-07-12 11:45:00,90.08,90.14,90.06,90.14,10574.0,89.2823,89.3417,89.2625,89.3417,10574.0
2017-07-12 11:50:00,90.12,90.17,90.08,90.1,13622.0,89.3219,89.3715,89.2823,89.3021,13622.0
2017-07-12 11:55:00,90.1,90.21,90.1,90.2,11866.0,89.3021,89.4111,89.3021,89.4012,11866.0
2017-07-12 12:00:00,90.2,90.24,90.14,90.19,26390.0,89.4012,89.4409,89.3417,89.3913,26390.0
2017-07-12 12:05:00,90.2,90.21,90.13,90.15,29293.0,89.4012,89.4111,89.3318,89.3517,29293.0
2017-07-12 12:10:00,90.12,90.14,89.91,89.93,28862.0,89.3219,89.3417,89.1138,89.1336,28862.0
2017-07-12 12:15:00,89.94,89.99,89.79,89.83,29185.0,89.1435,89.1931,88.9948,89.0345,29185.0
2017-07-12 12:20:00,89.82,89.84,89.78,89.83,11396.0,89.0246,89.0444,88.9849,89.0345,11396.0
2017-07-12 12:25:00,89.83,89.87,89.82,89.86,16334.0,89.0345,89.0741,89.0246,89.0642,16334.0
2017-07-12 12:30:00,89.87,89.92,89.85,89.91,19467.0,89.0741,89.1237,89.0543,89.1138,19467.0
2017-07-12 12:35:00,89.93,89.95,89.91,89.92,7518.0,89.1336,89.1534,89.1138,89.1237,7518.0
2017-07-12 12:40:00,89.94,89.95,89.9,89.91,8023.0,89.1435,89.1534,89.1039,89.1138,8023.0
2017-07-12 12:45:00,89.92,89.95,89.84,89.86,7771.0,89.1237,89.1534,89.0444,89.0642,7771.0
2017-07-12 12:50:00,89.86,89.89,89.85,89.87,14876.0,89.0642,89.094,89.0543,89.0741,14876.0
2017-07-12 12:55:00,89.87,89.89,89.8,89.85,15415.0,89.0741,89.094,89.0048,89.0543,15415.0
2017-07-12 13:00:00,89.86,89.87,89.8,89.82,7117.0,89.0642,89.0741,89.0048,89.0246,7117.0
2017-07-12 13:05:00,89.82,89.86,89.7,89.75,23632.0,89.0246,89.0642,88.9056,88.9552,23632.0
2017-07-12 13:10:00,89.75,89.78,89.73,89.77,7646.0,88.9552,88.9849,88.9354,88.975,7646.0
2017-07-12 13:15:00,89.79,89.81,89.71,89.71,13285.0,88.9948,89.0147,88.9156,88.9156,13285.0
2017-07-12 13:20:00,89.71,89.72,89.63,89.68,15303.0,88.9156,88.9255,88.8363,88.8858,15303.0
2017-07-12 13:25:00,89.68,89.69,89.65,89.68,7457.0,88.8858,88.8957,88.8561,88.8858,7457.0
2017-07-12 13:30:00,89.69,89.78,89.68,89.75,11720.0,88.8957,88.9849,88.8858,88.9552,11720.0
2017-07-12 13:35:00,89.74,89.94,89.74,89.9,18923.0,88.9453,89.1435,88.9453,89.1039,18923.0
2017-07-12 13:40:00,89.9,89.91,89.73,89.76,22320.0,89.1039,89.1138,88.9354,88.9651,22320.0
2017-07-12 13:45:00,89.77,89.86,89.75,89.8,8511.0,88.975,89.0642,88.9552,89.0048,8511.0
2017-07-12 13:50:00,89.8,89.82,89.69,89.74,12675.0,89.0048,89.0246,88.8957,88.9453,12675.0
2017-07-12 13:55:00,89.74,89.78,89.73,89.77,8682.0,88.9453,88.9849,88.9354,88.975,8682.0
2017-07-12 14:00:00,89.78,89.88,89.74,89.83,14936.0,88.9849,89.084,88.9453,89.0345,14936.0
2017-07-12 14:05:00,89.83,89.84,89.76,89.78,11732.0,89.0345,89.0444,88.9651,88.9849,11732.0
2017-07-12 14:10:00,89.78,89.79,89.71,89.74,20073.0,88.9849,88.9948,88.9156,88.9453,20073.0
2017-07-12 14:15:00,89.74,89.83,89.74,89.81,17769.0,88.9453,89.0345,88.9453,89.0147,17769.0
2017-07-12 14:20:00,89.81,89.9,89.8,89.86,17119.0,89.0147,89.1039,89.0048,89.0642,17119.0
2017-07-12 14:25:00,89.86,89.94,89.82,89.9,31191.0,89.0642,89.1435,89.0246,89.1039,31191.0
2017-07-12 14:30:00,89.9,90.0,89.88,89.98,23855.0,89.1039,89.203,89.084,89.1832,23855.0
2017-07-12 14:35:00,89.97,90.0,89.91,89.98,46469.0,89.1732,89.203,89.1138,89.1832,46469.0
2017-07-12 14:40:00,89.98,90.0,89.95,89.96,28443.0,89.1832,89.203,89.1534,89.1633,28443.0
2017-07-12 14:45:00,89.96,89.99,89.94,89.97,20485.0,89.1633,89.1931,89.1435,89.1732,20485.0
2017-07-12 14:50:00,89.99,90.03,89.98,90.01,55237.0,89.1931,89.2327,89.1832,89.2129,55237.0
2017-07-12 14:55:00,90.02,90.04,89.98,90.02,25883.0,89.2228,89.2426,89.1832,89.2228,25883.0
2017-07-12 15:00:00,90.02,90.1,90.01,90.09,27790.0,89.2228,89.3021,89.2129,89.2922,27790.0
2017-07-12 15:05:00,90.09,90.11,90.06,90.1,46002.0,89.2922,89.312,89.2625,89.3021,46002.0
2017-07-12 15:10:00,90.1,90.21,90.1,90.19,32606.0,89.3021,89.4111,89.3021,89.3913,32606.0
2017-07-12 15:15:00,90.2,90.21,90.14,90.15,18299.0,89.4012,89.4111,89.3417,89.3517,18299.0
2017-07-12 15:20:00,90.17,90.19,90.04,90.04,31706.0,89.3715,89.3913,89.2426,89.2426,31706.0
2017-07-12 15:25:00,90.04,90.06,89.93,89.97,30635.0,89.2426,89.2625,89.1336,89.1732,30635.0
2017-07-12 15:30:00,89.97,90.21,89.97,90.2,48770.0,89.1732,89.4111,89.1732,89.4012,48770.0
2017-07-12 15:35:00,90.19,90.28,90.17,90.28,53040.0,89.3913,89.4805,89.3715,89.4805,53040.0
2017-07-12 15:40:00,90.28,90.28,90.18,90.23,80999.0,89.4805,89.4805,89.3814,89.4309,80999.0
2017-07-12 15:45:00,90.24,90.38,90.23,90.35,133801.0,89.4409,89.5796,89.4309,89.5499,133801.0
2017-07-12 15:50:00,90.34,90.37,90.25,90.35,129577.0,89.54,89.5697,89.4508,89.5499,129577.0
2017-07-12 15:55:00,90.35,90.41,90.33,90.37,215939.0,89.5499,89.6094,89.5301,89.5697,215939.0
2017-07-13 09:30:00,90.56,90.77,90.44,90.6,86207.0,89.758,89.9662,89.6391,89.7977,86207.0
2017-07-13 09:35:00,90.63,90.75,90.44,90.47,52887.0,89.8274,89.9463,89.6391,89.6688,52887.0
2017-07-13 09:40:00,90.47,90.49,90.22,90.25,29383.0,89.6688,89.6886,89.421,89.4508,29383.0
2017-07-13 09:45:00,90.26,90.38,90.13,90.14,85751.0,89.4607,89.5796,89.3318,89.3417,85751.0
2017-07-13 09:50:00,90.17,90.34,90.17,90.27,24747.0,89.3715,89.54,89.3715,89.4706,24747.0
2017-07-13 09:55:00,90.3,90.58,90.27,90.51,54507.0,89.5003,89.7778,89.4706,89.7085,54507.0
2017-07-13 10:00:00,90.53,90.6,90.47,90.53,21402.0,89.7283,89.7977,89.6688,89.7283,21402.0
2017-07-13 10:05:00,90.53,90.54,90.44,90.53,33381.0,89.7283,89.7382,89.6391,89.7283,33381.0
2017-07-13 10:10:00,90.54,90.56,90.45,90.45,85427.0,89.7382,89.758,89.649,89.649,85427.0
2017-07-13 10:15:00,90.45,90.45,90.08,90.08,23075.0,89.649,89.649,89.2823,89.2823,23075.0
2017-07-13 10:20:00,90.05,90.18,90.03,90.03,12305.0,89.2525,89.3814,89.2327,89.2327,12305.0
2017-07-13 10:25:00,90.01,90.1,89.91,90.03,33050.0,89.2129,89.3021,89.1138,89.2327,33050.0
2017-07-13 10:30:00,90.05,90.07,89.94,90.07,19967.0,89.2525,89.2724,89.1435,89.2724,19967.0
2017-07-13 10:35:00,90.06,90.09,89.82,89.88,40166.0,89.2625,89.2922,89.0246,89.084,40166.0
2017-07-13 10:40:00,89.89,89.93,89.79,89.79,79228.0,89.094,89.1336,88.9948,88.9948,79228.0
2017-07-13 10:45:00,89.78,90.0,89.77,90.0,24858.0,88.9849,89.203,88.975,89.203,24858.0
2017-07-13 10:50:00,90.0,90.1,89.99,90.09,15912.0,89.203,89.3021,89.1931,89.2922,15912.0
2017-07-13 10:55:00,90.1,90.11,89.97,90.01,184288.0,89.3021,89.312,89.1732,89.2129,184288.0
2017-07-13 11:00:00,90.01,90.16,89.98,90.16,59144.0,89.2129,89.3616,89.1832,89.3616,59144.0
2017-07-13 11:05:00,90.16,90.19,90.08,90.13,14759.0,89.3616,89.3913,89.2823,89.3318,14759.0
2017-07-13 11:10:00,90.11,90.17,90.1,90.13,21593.0,89.312,89.3715,89.3021,89.3318,21593.0
2017-07-13 11:15:00,90.13,90.24,90.03,90.19,30291.0,89.3318,89.4409,89.2327,89.3913,30291.0
2017-07-13 11:20:00,90.2,90.23,90.1,90.14,13626.0,89.4012,89.4309,89.3021,89.3417,13626.0
2017-07-13 11:25:00,90.15,90.18,90.07,90.09,17703.0,89.3517,89.3814,89.2724,89.2922,17703.0
2017-07-13 11:30:00,90.1,90.17,90.1,90.13,14830.0,89.3021,89.3715,89.3021,89.3318,14830.0
2017-07-13 11:35:00,90.12,90.12,90.03,90.07,12571.0,89.3219,89.3219,89.2327,89.2724,12571.0
2017-07-13 11:40:00,90.07,90.09,90.03,90.03,11478.0,89.2724,89.2922,89.2327,89.2327,11478.0
2017-07-13 11:45:00,90.02,90.07,89.95,90.04,19908.0,89.2228,89.2724,89.1534,89.2426,19908.0
2017-07-13 11:50:00,90.04,90.17,90.04,90.17,34158.0,89.2426,89.3715,89.2426,89.3715,34158.0
2017-07-13 11:55:00,90.18,90.25,90.17,90.21,9766.0,89.3814,89.4508,89.3715,89.4111,9766.0
2017-07-13 12:00:00,90.21,90.21,90.11,90.11,8917.0,89.4111,89.4111,89.312,89.312,8917.0
2017-07-13 12:05:00,90.11,90.15,90.11,90.14,10306.0,89.312,89.3517,89.312,89.3417,10306.0
2017-07-13 12:10:00,90.15,90.15,90.11,90.14,9348.0,89.3517,89.3517,89.312,89.3417,9348.0
2017-07-13 12:15:00,90.14,90.17,90.13,90.16,13327.0,89.3417,89.3715,89.3318,89.3616,13327.0
2017-07-13 12:20:00,90.15,90.16,90.12,90.13,11921.0,89.3517,89.3616,89.3219,89.3318,11921.0
2017-07-13 12:25:00,90.13,90.15,90.11,90.12,11874.0,89.3318,89.3517,89.312,89.3219,11874.0
2017-07-13 12:30:00,90.11,90.12,90.06,90.07,12153.0,89.312,89.3219,89.2625,89.2724,12153.0
2017-07-13 12:35:00,90.07,90.09,90.04,90.07,9824.0,89.2724,89.2922,89.2426,89.2724,9824.0
2017-07-13 12:40:00,90.07,90.09,90.04,90.05,7573.0,89.2724,89.2922,89.2426,89.2525,7573.0
2017-07-13 12:45:00,90.04,90.08,90.03,90.04,12109.0,89.2426,89.2823,89.2327,89.2426,12109.0
2017-07-13 12:50:00,90.03,90.04,89.99,90.0,14409.0,89.2327,89.2426,89.1931,89.203,14409.0
2017-07-13 12:55:00,90.0,90.05,89.98,90.03,13017.0,89.203,89.2525,89.1832,89.2327,13017.0
2017-07-13 13:00:00,90.03,90.08,89.98,90.02,21470.0,89.2327,89.2823,89.1832,89.2228,21470.0
2017-07-13 13:05:00,90.01,90.06,89.99,90.0,23113.0,89.2129,89.2625,89.1931,89.203,23113.0
2017-07-13 13:10:00,90.0,90.02,89.99,89.99,18152.0,89.203,89.2228,89.1931,89.1931,18152.0
2017-07-13 13:15:00,90.0,90.01,89.92,89.92,19337.0,89.203,89.2129,89.1237,89.1237,19337.0
2017-07-13 13:20:00,89.92,89.99,89.89,89.89,15747.0,89.1237,89.1931,89.094,89.094,15747.0
2017-07-13 13:25:00,89.9,89.93,89.88,89.93,14377.0,89.1039,89.1336,89.084,89.1336,14377.0
2017-07-13 13:30:00,89.93,89.94,89.87,89.87,12969.0,89.1336,89.1435,89.0741,89.0741,12969.0
2017-07-13 13:35:00,89.87,89.93,89.86,89.91,15661.0,89.0741,89.1336,89.0642,89.1138,15661.0
2017-07-13 13:40:00,89.91,89.93,89.87,89.9,16986.0,89.1138,89.1336,89.0741,89.1039,16986.0
2017-07-13 13:45:00,89.91,89.91,89.79,89.84,90218.0,89.1138,89.1138,88.9948,89.0444,90218.0
2017-07-13 13:50:00,89.83,89.88,89.79,89.82,53277.0,89.0345,89.084,88.9948,89.0246,53277.0
2017-07-13 13:55:00,89.84,89.9,89.78,89.87,24065.0,89.0444,89.1039,88.9849,89.0741,24065.0
2017-07-13 14:00:00,89.87,89.87,89.76,89.78,17093.0,89.0741,89.0741,88.9651,88.9849,17093.0
2017-07-13 14:05:00,89.76,89.76,89.57,89.67,29136.0,88.9651,88.9651,88.7768,88.8759,29136.0
2017-07-13 14:10:00,89.67,89.74,89.67,89.72,17208.0,88.8759,88.9453,88.8759,88.9255,17208.0
2017-07-13 14:15:00,89.74,89.8,89.71,89.75,22382.0,88.9453,89.0048,88.9156,88.9552,22382.0
2017-07-13 14:20:00,89.75,89.78,89.72,89.78,13629.0,88.9552,88.9849,88.9255,88.9849,13629.0
2017-07-13 14:25:00,89.77,89.79,89.68,89.69,15136.0,88.975,88.9948,88.8858,88.8957,15136.0
2017-07-13 14:30:00,89.68,89.73,89.66,89.7,16397.0,88.8858,88.9354,88.866,88.9056,16397.0
2017-07-13 14:35:00,89.7,89.74,89.68,89.71,12961.0,88.9056,88.9453,88.8858,88.9156,12961.0
2017-07-13 14:40:00,89.72,89.76,89.68,89.71,16001.0,88.9255,88.9651,88.8858,88.9156,16001.0
2017-07-13 14:45:00,89.72,89.77,89.72,89.75,14669.0,88.9255,88.975,88.9255,88.9552,14669.0
2017-07-13 14:50:00,89.76,89.8,89.71,89.74,14119.0,88.9651,89.0048,88.9156,88.9453,14119.0
2017-07-13 14:55:00,89.73,89.75,89.69,89.7,15399.0,88.9354,88.9552,88.8957,88.9056,15399.0
2017-07-13 15:00:00,89.7,89.74,89.67,89.68,21673.0,88.9056,88.9453,88.8759,88.8858,21673.0
2017-07-13 15:05:00,89.68,89.71,89.63,89.7,17838.0,88.8858,88.9156,88.8363,88.9056,17838.0
2017-07-13 15:10:00,89.7,89.71,89.67,89.7,15340.0,88.9056,88.9156,88.8759,88.9056,15340.0
2017-07-13 15:15:00,89.7,89.71,89.66,89.69,23024.0,88.9056,88.9156,88.866,88.8957,23024.0
2017-07-13 15:20:00,89.69,89.71,89.66,89.69,28872.0,88.8957,88.9156,88.866,88.8957,28872.0
2017-07-13 15:25:00,89.69,89.73,89.68,89.7,23634.0,88.8957,88.9354,88.8858,88.9056,23634.0
2017-07-13 15:30:00,89.7,89.72,89.66,89.67,36115.0,88.9056,88.9255,88.866,88.8759,36115.0
2017-07-13 15:35:00,89.68,89.68,89.66,89.67,24910.0,88.8858,88.8858,88.866,88.8759,24910.0
2017-07-13 15:40:00,89.67,89.68,89.61,89.62,88865.0,88.8759,88.8858,88.8164,88.8263,88865.0
2017-07-13 15:45:00,89.61,89.62,89.51,89.51,99274.0,88.8164,88.8263,88.7173,88.7173,99274.0
2017-07-13 15:50:00,89.52,89.59,89.51,89.58,117118.0,88.7272,88.7966,88.7173,88.7867,117118.0
2017-07-13 15:55:00,89.58,89.6,89.5,89.56,187041.0,88.7867,88.8065,88.7074,88.7669,187041.0
2017-07-14 09:30:00,89.8,90.1,89.61,89.89,77540.0,89.0048,89.3021,88.8164,89.094,77540.0
2017-07-14 09:35:00,89.95,90.06,89.71,89.83,17903.0,89.1534,89.2625,88.9156,89.0345,17903.0
2017-07-14 09:40:00,89.83,90.04,89.78,89.86,28855.0,89.0345,89.2426,88.9849,89.0642,28855.0
2017-07-14 09:45:00,89.87,89.95,89.71,89.77,65273.0,89.0741,89.1534,88.9156,88.975,65273.0
2017-07-14 09:50:00,89.79,89.8,89.56,89.64,18879.0,88.9948,89.0048,88.7669,88.8462,18879.0
2017-07-14 09:55:00,89.66,89.79,89.56,89.67,33585.0,88.866,88.9948,88.7669,88.8759,33585.0
2017-07-14 10:00:00,89.63,89.75,89.57,89.74,31315.0,88.8363,88.9552,88.7768,88.9453,31315.0
2017-07-14 10:05:00,89.73,89.73,89.54,89.63,19387.0,88.9354,88.9354,88.7471,88.8363,19387.0
2017-07-14 10:10:00,89.64,89.77,89.64,89.75,18338.0,88.8462,88.975,88.8462,88.9552,18338.0
2017-07-14 10:15:00,89.75,89.88,89.74,89.83,23045.0,88.9552,89.084,88.9453,89.0345,23045.0
2017-07-14 10:20:00,89.84,89.87,89.71,89.75,22241.0,89.0444,89.0741,88.9156,88.9552,22241.0
2017-07-14 10:25:00,89.74,89.76,89.7,89.76,19250.0,88.9453,88.9651,88.9056,88.9651,19250.0
2017-07-14 10:30:00,89.79,89.87,89.72,89.86,19331.0,88.9948,89.0741,88.9255,89.0642,19331.0
2017-07-14 10:35:00,89.88,89.98,89.88,89.98,7822.0,89.084,89.1832,89.084,89.1832,7822.0
2017-07-14 10:40:00,89.98,89.98,89.85,89.87,12878.0,89.1832,89.1832,89.0543,89.0741,12878.0
2017-07-14 10:45:00,89.87,89.91,89.81,89.83,10287.0,89.0741,89.1138,89.0147,89.0345,10287.0
2017-07-14 10:50:00,89.81,89.87,89.79,89.83,7277.0,89.0147,89.0741,88.9948,89.0345,7277.0
2017-07-14 10:55:00,89.83,89.88,89.76,89.84,9688.0,89.0345,89.084,88.9651,89.0444,9688.0
2017-07-14 11:00:00,89.82,89.83,89.77,89.82,8344.0,89.0246,89.0345,88.975,89.0246,8344.0
2017-07-14 11:05:00,89.81,89.89,89.8,89.8,10147.0,89.0147,89.094,89.0048,89.0048,10147.0
2017-07-14 11:10:00,89.8,89.9,89.8,89.85,12826.0,89.0048,89.1039,89.0048,89.0543,12826.0
2017-07-14 11:15:00,89.84,89.85,89.79,89.82,8276.0,89.0444,89.0543,88.9948,89.0246,8276.0
2017-07-14 11:20:00,89.83,89.95,89.82,89.95,21410.0,89.0345,89.1534,89.0246,89.1534,21410.0
2017-07-14 11:25:00,89.95,90.03,89.94,90.03,19154.0,89.1534,89.2327,89.1435,89.2327,19154.0
2017-07-14 11:30:00,90.03,90.03,89.94,89.94,9735.0,89.2327,89.2327,89.1435,89.1435,9735.0
2017-07-14 11:35:00,89.95,89.95,89.87,89.92,16042.0,89.1534,89.1534,89.0741,89.1237,16042.0
2017-07-14 11:40:00,89.91,89.92,89.8,89.84,12408.0,89.1138,89.1237,89.0048,89.0444,12408.0
2017-07-14 11:45:00,89.83,89.84,89.79,89.81,5529.0,89.0345,89.0444,88.9948,89.0147,5529.0
2017-07-14 11:50:00,89.81,89.87,89.81,89.85,9830.0,89.0147,89.0741,89.0147,89.0543,9830.0
2017-07-14 11:55:00,89.86,89.9,89.86,89.89,10161.0,89.0642,89.1039,89.0642,89.094,10161.0
2017-07-14 12:00:00,89.87,89.87,89.78,89.81,18012.0,89.0741,89.0741,88.9849,89.0147,18012.0
2017-07-14 12:05:00,89.82,89.84,89.79,89.82,5643.0,89.0246,89.0444,88.9948,89.0246,5643.0
2017-07-14 12:10:00,89.81,89.85,89.81,89.83,4619.0,89.0147,89.0543,89.0147,89.0345,4619.0
2017-07-14 12:15:00,89.82,89.84,89.79,89.83,15548.0,89.0246,89.0444,88.9948,89.0345,15548.0
2017-07-14 12:20:00,89.83,89.88,89.82,89.87,10774.0,89.0345,89.084,89.0246,89.0741,10774.0
2017-07-14 12:25:00,89.88,89.94,89.86,89.89,13915.0,89.084,89.1435,89.0642,89.094,13915.0
2017-07-14 12:30:00,89.9,89.97,89.9,89.97,11738.0,89.1039,89.1732,89.1039,89.1732,11738.0
2017-07-14 12:35:00,89.97,89.99,89.94,89.95,20644.0,89.1732,89.1931,89.1435,89.1534,20644.0
2017-07-14 12:40:00,89.96,89.99,89.95,89.99,9840.0,89.1633,89.1931,89.1534,89.1931,9840.0
2017-07-14 12:45:00,89.99,90.04,89.99,90.0,13217.0,89.1931,89.2426,89.1931,89.203,13217.0
2017-07-14 12:50:00,90.01,90.04,90.01,90.02,41546.0,89.2129,89.2426,89.2129,89.2228,41546.0
2017-07-14 12:55:00,90.02,90.05,90.01,90.03,19908.0,89.2228,89.2525,89.2129,89.2327,19908.0
2017-07-14 13:00:00,90.04,90.04,90.02,90.02,5677.0,89.2426,89.2426,89.2228,89.2228,5677.0
2017-07-14 13:05:00,90.03,90.03,89.93,89.93,18369.0,89.2327,89.2327,89.1336,89.1336,18369.0
2017-07-14 13:10:00,89.93,89.98,89.93,89.96,9463.0,89.1336,89.1832,89.1336,89.1633,9463.0
2017-07-14 13:15:00,89.96,89.97,89.95,89.97,6247.0,89.1633,89.1732,89.1534,89.1732,6247.0
2017-07-14 13:20:00,89.97,89.98,89.94,89.95,7858.0,89.1732,89.1832,89.1435,89.1534,7858.0
2017-07-14 13:25:00,89.95,89.95,89.91,89.92,12915.0,89.1534,89.1534,89.1138,89.1237,12915.0
2017-07-14 13:30:00,89.92,89.97,89.89,89.91,21363.0,89.1237,89.1732,89.094,89.1138,21363.0
2017-07-14 13:35:00,89.91,89.97,89.89,89.96,30589.0,89.1138,89.1732,89.094,89.1633,30589.0
2017-07-14 13:40:00,89.96,89.98,89.93,89.94,3440.0,89.1633,89.1832,89.1336,89.1435,3440.0
2017-07-14 13:45:00,89.94,90.03,89.94,90.01,27774.0,89.1435,89.2327,89.1435,89.2129,27774.0
2017-07-14 13:50:00,90.0,90.06,90.0,90.06,7844.0,89.203,89.2625,89.203,89.2625,7844.0
2017-07-14 13:55:00,90.05,90.09,90.04,90.07,11331.0,89.2525,89.2922,89.2426,89.2724,11331.0
2017-07-14 14:00:00,90.07,90.14,90.07,90.1,17933.0,89.2724,89.3417,89.2724,89.3021,17933.0
2017-07-14 14:05:00,90.11,90.12,90.05,90.09,11975.0,89.312,89.3219,89.2525,89.2922,11975.0
2017-07-14 14:10:00,90.09,90.12,90.07,90.09,12449.0,89.2922,89.3219,89.2724,89.2922,12449.0
2017-07-14 14:15:00,90.09,90.09,89.98,90.04,44671.0,89.2922,89.2922,89.1832,89.2426,44671.0
2017-07-14 14:20:00,90.03,90.11,90.02,90.04,22451.0,89.2327,89.312,89.2228,89.2426,22451.0
2017-07-14 14:25:00,90.05,90.09,90.04,90.07,11100.0,89.2525,89.2922,89.2426,89.2724,11100.0
2017-07-14 14:30:00,90.07,90.09,90.05,90.09,13066.0,89.2724,89.2922,89.2525,89.2922,13066.0
2017-07-14 14:35:00,90.08,90.13,90.08,90.1,8907.0,89.2823,89.3318,89.2823,89.3021,8907.0
2017-07-14 14:40:00,90.1,90.1,90.07,90.07,6790.0,89.3021,89.3021,89.2724,89.2724,6790.0
2017-07-14 14:45:00,90.07,90.1,90.06,90.06,6941.0,89.2724,89.3021,89.2625,89.2625,6941.0
2017-07-14 14:50:00,90.06,90.11,90.06,90.1,11852.0,89.2625,89.312,89.2625,89.3021,11852.0
2017-07-14 14:55:00,90.09,90.1,90.07,90.08,11146.0,89.2922,89.3021,89.2724,89.2823,11146.0
2017-07-14 15:00:00,90.08,90.08,90.03,90.07,18912.0,89.2823,89.2823,89.2327,89.2724,18912.0
2017-07-14 15:05:00,90.07,90.11,90.07,90.11,12994.0,89.2724,89.312,89.2724,89.312,12994.0
2017-07-14 15:10:00,90.11,90.12,90.09,90.11,11710.0,89.312,89.3219,89.2922,89.312,11710.0
2017-07-14 15:15:00,90.11,90.16,90.09,90.14,20236.0,89.312,89.3616,89.2922,89.3417,20236.0
2017-07-14 15:20:00,90.15,90.17,90.14,90.15,20267.0,89.3517,89.3715,89.3417,89.3517,20267.0
2017-07-14 15:25:00,90.15,90.16,90.11,90.12,13884.0,89.3517,89.3616,89.312,89.3219,13884.0
2017-07-14 15:30:00,90.12,90.15,90.1,90.12,17762.0,89.3219,89.3517,89.3021,89.3219,17762.0
2017-07-14 15:35:00,90.12,90.16,90.11,90.14,23397.0,89.3219,89.3616,89.312,89.3417,23397.0
2017-07-14 15:40:00,90.14,90.15,90.09,90.09,27416.0,89.3417,89.3517,89.2922,89.2922,27416.0
2017-07-14 15:45:00,90.1,90.11,90.08,90.1,29129.0,89.3021,89.312,89.2823,89.3021,29129.0
2017-07-14 15:50:00,90.1,90.11,90.05,90.05,65565.0,89.3021,89.312,89.2525,89.2525,65565.0
2017-07-14 15:55:00,90.04,90.07,89.97,90.0,181651.0,89.2426,89.2724,89.1732,89.203,181651.0
2017-07-17 09:30:00,89.98,90.26,89.82,90.11,55882.0,89.1832,89.4607,89.0246,89.312,55882.0
2017-07-17 09:35:00,90.14,90.15,89.92,89.92,19775.0,89.3417,89.3517,89.1237,89.1237,19775.0
2017-07-17 09:40:00,89.94,89.97,89.71,89.9,27379.0,89.1435,89.1732,88.9156,89.1039,27379.0
2017-07-17 09:45:00,89.89,89.97,89.82,89.94,25290.0,89.094,89.1732,89.0246,89.1435,25290.0
2017-07-17 09:50:00,89.91,89.95,89.84,89.84,29592.0,89.1138,89.1534,89.0444,89.0444,29592.0
2017-07-17 09:55:00,89.85,89.93,89.84,89.86,18700.0,89.0543,89.1336,89.0444,89.0642,18700.0
2017-07-17 10:00:00,89.87,90.02,89.86,90.01,19888.0,89.0741,89.2228,89.0642,89.2129,19888.0
2017-07-17 10:05:00,90.01,90.06,89.91,89.93,22292.0,89.2129,89.2625,89.1138,89.1336,22292.0
2017-07-17 10:10:00,89.91,89.91,89.75,89.76,29667.0,89.1138,89.1138,88.9552,88.9651,29667.0
2017-07-17 10:15:00,89.75,89.79,89.66,89.75,23292.0,88.9552,88.9948,88.866,88.9552,23292.0
2017-07-17 10:20:00,89.73,89.93,89.68,89.85,19886.0,88.9354,89.1336,88.8858,89.0543,19886.0
2017-07-17 10:25:00,89.85,89.94,89.78,89.8,20857.0,89.0543,89.1435,88.9849,89.0048,20857.0
2017-07-17 10:30:00,89.82,89.86,89.73,89.73,17776.0,89.0246,89.0642,88.9354,88.9354,17776.0
2017-07-17 10:35:00,89.73,89.75,89.55,89.61,21424.0,88.9354,88.9552,88.757,88.8164,21424.0
2017-07-17 10:40:00,89.61,89.62,89.53,89.61,20128.0,88.8164,88.8263,88.7371,88.8164,20128.0
2017-07-17 10:45:00,89.6,89.64,89.53,89.63,14472.0,88.8065,88.8462,88.7371,88.8363,14472.0
2017-07-17 10:50:00,89.63,89.69,89.6,89.61,16265.0,88.8363,88.8957,88.8065,88.8164,16265.0
2017-07-17 10:55:00,89.6,89.78,89.6,89.68,52749.0,88.8065,88.9849,88.8065,88.8858,52749.0
2017-07-17 11:00:00,89.67,89.69,89.6,89.6,20566.0,88.8759,88.8957,88.8065,88.8065,20566.0
2017-07-17 11:05:00,89.61,89.68,89.55,89.57,17646.0,88.8164,88.8858,88.757,88.7768,17646.0
2017-07-17 11:10:00,89.56,89.56,89.45,89.48,18468.0,88.7669,88.7669,88.6579,88.6876,18468.0
2017-07-17 11:15:00,89.49,89.55,89.48,89.49,16569.0,88.6975,88.757,88.6876,88.6975,16569.0
2017-07-17 11:20:00,89.48,89.53,89.47,89.51,9591.0,88.6876,88.7371,88.6777,88.7173,9591.0
2017-07-17 11:25:00,89.5,89.51,89.46,89.49,8281.0,88.7074,88.7173,88.6678,88.6975,8281.0
2017-07-17 11:30:00,89.51,89.57,89.5,89.55,13009.0,88.7173,88.7768,88.7074,88.757,13009.0
2017-07-17 11:35:00,89.55,89.55,89.41,89.45,20903.0,88.757,88.757,88.6182,88.6579,20903.0
2017-07-17 11:40:00,89.44,89.52,89.44,89.47,18397.0,88.6479,88.7272,88.6479,88.6777,18397.0
2017-07-17 11:45:00,89.48,89.53,89.44,89.5,6993.0,88.6876,88.7371,88.6479,88.7074,6993.0
2017-07-17 11:50:00,89.5,89.57,89.48,89.55,11390.0,88.7074,88.7768,88.6876,88.757,11390.0
2017-07-17 11:55:00,89.55,89.58,89.53,89.55,10440.0,88.757,88.7867,88.7371,88.757,10440.0
2017-07-17 12:00:00,89.56,89.57,89.45,89.45,29022.0,88.7669,88.7768,88.6579,88.6579,29022.0
2017-07-17 12:05:00,89.46,89.62,89.45,89.58,12697.0,88.6678,88.8263,88.6579,88.7867,12697.0
2017-07-17 12:10:00,89.59,89.61,89.51,89.52,35246.0,88.7966,88.8164,88.7173,88.7272,35246.0
2017-07-17 12:15:00,89.53,89.67,89.53,89.55,35717.0,88.7371,88.8759,88.7371,88.757,35717.0
2017-07-17 12:20:00,89.56,89.68,89.56,89.68,10728.0,88.7669,88.8858,88.7669,88.8858,10728.0
2017-07-17 12:25:00,89.68,89.71,89.62,89.68,14845.0,88.8858,88.9156,88.8263,88.8858,14845.0
2017-07-17 12:30:00,89.69,89.75,89.67,89.74,13561.0,88.8957,88.9552,88.8759,88.9453,13561.0
2017-07-17 12:35:00,89.74,89.8,89.72,89.73,19979.0,88.9453,89.0048,88.9255,88.9354,19979.0
2017-07-17 12:40:00,89.74,89.79,89.73,89.78,9161.0,88.9453,88.9948,88.9354,88.9849,9161.0
2017-07-17 12:45:00,89.78,89.78,89.74,89.77,8061.0,88.9849,88.9849,88.9453,88.975,8061.0
2017-07-17 12:50:00,89.77,89.84,89.77,89.78,9486.0,88.975,89.0444,88.975,88.9849,9486.0
2017-07-17 12:55:00,89.77,89.81,89.75,89.76,11992.0,88.975,89.0147,88.9552,88.9651,11992.0
2017-07-17 13:00:00,89.75,89.81,89.75,89.79,5150.0,88.9552,89.0147,88.9552,88.9948,5150.0
2017-07-17 13:05:00,89.78,89.83,89.76,89.82,6153.0,88.9849,89.0345,88.9651,89.0246,6153.0
2017-07-17 13:10:00,89.83,89.91,89.83,89.91,7829.0,89.0345,89.1138,89.0345,89.1138,7829.0
2017-07-17 13:15:00,89.91,89.95,89.88,89.9,12139.0,89.1138,89.1534,89.084,89.1039,12139.0
2017-07-17 13:20:00,89.9,89.93,89.89,89.91,5276.0,89.1039,89.1336,89.094,89.1138,5276.0
2017-07-17 13:25:00,89.92,89.95,89.9,89.91,4511.0,89.1237,89.1534,89.1039,89.1138,4511.0
2017-07-17 13:30:00,89.91,89.92,89.89,89.9,6553.0,89.1138,89.1237,89.094,89.1039,6553.0
2017-07-17 13:35:00,89.89,89.91,89.77,89.78,10105.0,89.094,89.1138,88.975,88.9849,10105.0
2017-07-17 13:40:00,89.79,89.8,89.74,89.77,8240.0,88.9948,89.0048,88.9453,88.975,8240.0
2017-07-17 13:45:00,89.76,89.76,89.71,89.76,8931.0,88.9651,88.9651,88.9156,88.9651,8931.0
2017-07-17 13:50:00,89.75,89.75,89.65,89.68,6699.0,88.9552,88.9552,88.8561,88.8858,6699.0
2017-07-17 13:55:00,89.69,89.7,89.66,89.67,5272.0,88.8957,88.9056,88.866,88.8759,5272.0
2017-07-17 14:00:00,89.67,89.7,89.66,89.69,9811.0,88.8759,88.9056,88.866,88.8957,9811.0
2017-07-17 14:05:00,89.69,89.72,89.65,89.66,12768.0,88.8957,88.9255,88.8561,88.866,12768.0
2017-07-17 14:10:00,89.65,89.65,89.58,89.6,10065.0,88.8561,88.8561,88.7867,88.8065,10065.0
2017-07-17 14:15:00,89.6,89.63,89.56,89.63,11608.0,88.8065,88.8363,88.7669,88.8363,11608.0
2017-07-17 14:20:00,89.63,89.63,89.58,89.63,10007.0,88.8363,88.8363,88.7867,88.8363,10007.0
2017-07-17 14:25:00,89.62,89.64,89.59,89.62,12287.0,88.8263,88.8462,88.7966,88.8263,12287.0
2017-07-17 14:30:00,89.61,89.64,89.61,89.63,9200.0,88.8164,88.8462,88.8164,88.8363,9200.0
2017-07-17 14:35:00,89.63,89.65,89.58,89.63,12910.0,88.8363,88.8561,88.7867,88.8363,12910.0
2017-07-17 14:40:00,89.63,89.67,89.61,89.61,10979.0,88.8363,88.8759,88.8164,88.8164,10979.0
2017-07-17 14:45:00,89.62,89.66,89.59,89.59,11686.0,88.8263,88.866,88.7966,88.7966,11686.0
2017-07-17 14:50:00,89.6,89.61,89.56,89.59,9263.0,88.8065,88.8164,88.7669,88.7966,9263.0
2017-07-17 14:55:00,89.59,89.62,89.57,89.59,13344.0,88.7966,88.8263,88.7768,88.7966,13344.0
2017-07-17 15:00:00,89.59,89.65,89.59,89.61,13179.0,88.7966,88.8561,88.7966,88.8164,13179.0
2017-07-17 15:05:00,89.61,89.66,89.61,89.65,15352.0,88.8164,88.866,88.8164,88.8561,15352.0
2017-07-17 15:10:00,89.65,89.66,89.62,89.64,13677.0,88.8561,88.866,88.8263,88.8462,13677.0
2017-07-17 15:15:00,89.64,89.64,89.53,89.53,14191.0,88.8462,88.8462,88.7371,88.7371,14191.0
2017-07-17 15:20:00,89.54,89.55,89.52,89.53,16924.0,88.7471,88.757,88.7272,88.7371,16924.0
2017-07-17 15:25:00,89.52,89.54,89.5,89.5,21312.0,88.7272,88.7471,88.7074,88.7074,21312.0
2017-07-17 15:30:00,89.5,89.59,89.49,89.53,104843.0,88.7074,88.7966,88.6975,88.7371,104843.0
2017-07-17 15:35:00,89.53,89.55,89.49,89.51,112512.0,88.7371,88.757,88.6975,88.7173,112512.0
2017-07-17 15:40:00,89.5,89.6,89.47,89.47,46687.0,88.7074,88.8065,88.6777,88.6777,46687.0
2017-07-17 15:45:00,89.48,89.5,89.39,89.4,91823.0,88.6876,88.7074,88.5984,88.6083,91823.0
2017-07-17 15:50:00,89.4,89.41,89.31,89.33,134884.0,88.6083,88.6182,88.5191,88.5389,134884.0
2017-07-17 15:55:00,89.33,89.36,89.27,89.29,245395.0,88.5389,88.5687,88.4794,88.4993,245395.0
2017-07-18 09:30:00,89.0,89.05,88.62,88.77,68436.0,88.2118,88.2614,87.8352,87.9839,68436.0
2017-07-18 09:35:00,88.73,88.95,88.63,88.82,39469.0,87.9442,88.1623,87.8451,88.0334,39469.0
2017-07-18 09:40:00,88.82,89.0,88.76,88.96,117896.0,88.0334,88.2118,87.974,88.1722,117896.0
2017-07-18 09:45:00,88.93,89.04,88.89,88.93,45896.0,88.1425,88.2515,88.1028,88.1425,45896.0
2017-07-18 09:50:00,88.94,89.06,88.88,89.01,53787.0,88.1524,88.2713,88.0929,88.2218,53787.0
2017-07-18 09:55:00,89.0,89.03,88.88,88.92,52445.0,88.2118,88.2416,88.0929,88.1325,52445.0
2017-07-18 10:00:00,88.93,89.03,88.91,89.0,87619.0,88.1425,88.2416,88.1226,88.2118,87619.0
2017-07-18 10:05:00,89.0,89.16,89.0,89.12,80296.0,88.2118,88.3704,88.2118,88.3308,80296.0
2017-07-18 10:10:00,89.12,89.32,89.09,89.11,72240.0,88.3308,88.529,88.301,88.3209,72240.0
2017-07-18 10:15:00,89.1,89.15,89.09,89.1,22752.0,88.311,88.3605,88.301,88.311,22752.0
2017-07-18 10:20:00,89.09,89.14,89.06,89.06,36335.0,88.301,88.3506,88.2713,88.2713,36335.0
2017-07-18 10:25:00,89.06,89.12,89.03,89.04,39857.0,88.2713,88.3308,88.2416,88.2515,39857.0
2017-07-18 10:30:00,89.03,89.08,89.01,89.01,48176.0,88.2416,88.2911,88.2218,88.2218,48176.0
2017-07-18 10:35:00,89.0,89.01,88.93,88.94,24458.0,88.2118,88.2218,88.1425,88.1524,24458.0
2017-07-18 10:40:00,88.94,88.99,88.92,88.96,18757.0,88.1524,88.2019,88.1325,88.1722,18757.0
2017-07-18 10:45:00,88.95,89.01,88.95,89.01,39895.0,88.1623,88.2218,88.1623,88.2218,39895.0
2017-07-18 10:50:00,88.99,89.13,88.99,89.12,46959.0,88.2019,88.3407,88.2019,88.3308,46959.0
2017-07-18 10:55:00,89.13,89.17,89.11,89.11,54743.0,88.3407,88.3803,88.3209,88.3209,54743.0
2017-07-18 11:00:00,89.11,89.16,89.08,89.09,49505.0,88.3209,88.3704,88.2911,88.301,49505.0
2017-07-18 11:05:00,89.09,89.28,89.09,89.28,79645.0,88.301,88.4894,88.301,88.4894,79645.0
2017-07-18 11:10:00,89.3,89.31,89.11,89.12,29892.0,88.5092,88.5191,88.3209,88.3308,29892.0
2017-07-18 11:15:00,89.11,89.22,89.11,89.21,16551.0,88.3209,88.4299,88.3209,88.42,16551.0
2017-07-18 11:20:00,89.2,89.23,89.13,89.21,38606.0,88.4101,88.4398,88.3407,88.42,38606.0
2017-07-18 11:25:00,89.21,89.21,89.11,89.11,22038.0,88.42,88.42,88.3209,88.3209,22038.0
2017-07-18 11:30:00,89.11,89.25,89.09,89.14,32642.0,88.3209,88.4596,88.301,88.3506,32642.0
2017-07-18 11:35:00,89.14,89.14,89.08,89.08,7971.0,88.3506,88.3506,88.2911,88.2911,7971.0
2017-07-18 11:40:00,89.09,89.12,89.02,89.08,11987.0,88.301,88.3308,88.2317,88.2911,11987.0
2017-07-18 11:45:00,89.08,89.16,89.07,89.16,17774.0,88.2911,88.3704,88.2812,88.3704,17774.0
2017-07-18 11:50:00,89.15,89.19,89.11,89.18,27763.0,88.3605,88.4002,88.3209,88.3902,27763.0
2017-07-18 11:55:00,89.17,89.19,89.09,89.12,38455.0,88.3803,88.4002,88.301,88.3308,38455.0
2017-07-18 12:00:00,89.13,89.2,89.1,89.15,48525.0,88.3407,88.4101,88.311,88.3605,48525.0
2017-07-18 12:05:00,89.15,89.23,89.14,89.2,24575.0,88.3605,88.4398,88.3506,88.4101,24575.0
2017-07-18 12:10:00,89.2,89.27,89.19,89.19,17717.0,88.4101,88.4794,88.4002,88.4002,17717.0
2017-07-18 12:15:00,89.19,89.28,89.17,89.27,33772.0,88.4002,88.4894,88.3803,88.4794,33772.0
2017-07-18 12:20:00,89.27,89.31,89.26,89.28,47471.0,88.4794,88.5191,88.4695,88.4894,47471.0
2017-07-18 12:25:00,89.29,89.29,89.2,89.24,13799.0,88.4993,88.4993,88.4101,88.4497,13799.0
2017-07-18 12:30:00,89.23,89.25,89.18,89.19,9512.0,88.4398,88.4596,88.3902,88.4002,9512.0
2017-07-18 12:35:00,89.2,89.26,89.2,89.23,8046.0,88.4101,88.4695,88.4101,88.4398,8046.0
2017-07-18 12:40:00,89.23,89.25,89.13,89.14,7472.0,88.4398,88.4596,88.3407,88.3506,7472.0
2017-07-18 12:45:00,89.14,89.17,89.13,89.17,4334.0,88.3506,88.3803,88.3407,88.3803,4334.0
2017-07-18 12:50:00,89.16,89.27,89.15,89.22,13610.0,88.3704,88.4794,88.3605,88.4299,13610.0
2017-07-18 12:55:00,89.21,89.27,89.17,89.17,10459.0,88.42,88.4794,88.3803,88.3803,10459.0
2017-07-18 13:00:00,89.17,89.22,89.15,89.17,11156.0,88.3803,88.4299,88.3605,88.3803,11156.0
2017-07-18 13:05:00,89.16,89.18,89.13,89.14,7423.0,88.3704,88.3902,88.3407,88.3506,7423.0
2017-07-18 13:10:00,89.13,89.19,89.13,89.15,16666.0,88.3407,88.4002,88.3407,88.3605,16666.0
2017-07-18 13:15:00,89.17,89.27,89.15,89.23,58935.0,88.3803,88.4794,88.3605,88.4398,58935.0
2017-07-18 13:20:00,89.24,89.27,89.22,89.26,19081.0,88.4497,88.4794,88.4299,88.4695,19081.0
2017-07-18 13:25:00,89.26,89.31,89.24,89.3,19091.0,88.4695,88.5191,88.4497,88.5092,19091.0
2017-07-18 13:30:00,89.31,89.31,89.26,89.28,13798.0,88.5191,88.5191,88.4695,88.4894,13798.0
2017-07-18 13:35:00,89.29,89.4,89.29,89.34,16794.0,88.4993,88.6083,88.4993,88.5488,16794.0
2017-07-18 13:40:00,89.34,89.38,89.31,89.33,37916.0,88.5488,88.5885,88.5191,88.5389,37916.0
2017-07-18 13:45:00,89.33,89.37,89.3,89.3,28135.0,88.5389,88.5786,88.5092,88.5092,28135.0
2017-07-18 13:50:00,89.32,89.39,89.3,89.37,20362.0,88.529,88.5984,88.5092,88.5786,20362.0
2017-07-18 13:55:00,89.37,89.38,89.32,89.37,14579.0,88.5786,88.5885,88.529,88.5786,14579.0
2017-07-18 14:00:00,89.37,89.39,89.33,89.34,10969.0,88.5786,88.5984,88.5389,88.5488,10969.0
2017-07-18 14:05:00,89.34,89.35,89.26,89.27,13457.0,88.5488,88.5587,88.4695,88.4794,13457.0
2017-07-18 14:10:00,89.28,89.28,89.18,89.24,28053.0,88.4894,88.4894,88.3902,88.4497,28053.0
2017-07-18 14:15:00,89.24,89.24,89.17,89.2,41104.0,88.4497,88.4497,88.3803,88.4101,41104.0
2017-07-18 14:20:00,89.2,89.21,89.14,89.16,27105.0,88.4101,88.42,88.3506,88.3704,27105.0
2017-07-18 14:25:00,89.16,89.18,89.11,89.14,24493.0,88.3704,88.3902,88.3209,88.3506,24493.0
2017-07-18 14:30:00,89.14,89.15,89.07,89.12,54618.0,88.3506,88.3605,88.2812,88.3308,54618.0
2017-07-18 14:35:00,89.12,89.3,89.12,89.19,42974.0,88.3308,88.5092,88.3308,88.4002,42974.0
2017-07-18 14:40:00,89.2,89.25,89.17,89.2,171897.0,88.4101,88.4596,88.3803,88.4101,171897.0
2017-07-18 14:45:00,89.19,89.27,89.15,89.25,28238.0,88.4002,88.4794,88.3605,88.4596,28238.0
2017-07-18 14:50:00,89.26,89.27,89.2,89.26,12569.0,88.4695,88.4794,88.4101,88.4695,12569.0
2017-07-18 14:55:00,89.27,89.33,89.26,89.3,28677.0,88.4794,88.5389,88.4695,88.5092,28677.0
2017-07-18 15:00:00,89.3,89.31,89.23,89.24,39509.0,88.5092,88.5191,88.4398,88.4497,39509.0
2017-07-18 15:05:00,89.23,89.26,89.22,89.26,44407.0,88.4398,88.4695,88.4299,88.4695,44407.0
2017-07-18 15:10:00,89.25,89.25,89.19,89.2,41985.0,88.4596,88.4596,88.4002,88.4101,41985.0
2017-07-18 15:15:00,89.19,89.22,89.19,89.2,26021.0,88.4002,88.4299,88.4002,88.4101,26021.0
2017-07-18 15:20:00,89.2,89.2,89.05,89.12,59291.0,88.4101,88.4101,88.2614,88.3308,59291.0
2017-07-18 15:25:00,89.13,89.25,89.13,89.24,41087.0,88.3407,88.4596,88.3407,88.4497,41087.0
2017-07-18 15:30:00,89.25,89.38,89.25,89.31,81178.0,88.4596,88.5885,88.4596,88.5191,81178.0
2017-07-18 15:35:00,89.31,89.36,89.28,89.29,53234.0,88.5191,88.5687,88.4894,88.4993,53234.0
2017-07-18 15:40:00,89.29,89.3,89.24,89.3,59467.0,88.4993,88.5092,88.4497,88.5092,59467.0
2017-07-18 15:45:00,89.3,89.31,89.19,89.25,51783.0,88.5092,88.5191,88.4002,88.4596,51783.0
2017-07-18 15:50:00,89.25,89.28,89.18,89.2,103888.0,88.4596,88.4894,88.3902,88.4101,103888.0
2017-07-18 15:55:00,89.2,89.31,89.17,89.28,176643.0,88.4101,88.5191,88.3803,88.4894,176643.0
2017-07-19 09:30:00,89.29,89.42,89.1,89.25,48146.0,88.4993,88.6281,88.311,88.4596,48146.0
2017-07-19 09:35:00,89.3,89.35,88.9,89.04,70999.0,88.5092,88.5587,88.1127,88.2515,70999.0
2017-07-19 09:40:00,89.05,89.17,88.87,88.91,39511.0,88.2614,88.3803,88.083,88.1226,39511.0
2017-07-19 09:45:00,88.91,89.08,88.8,88.92,182496.0,88.1226,88.2911,88.0136,88.1325,182496.0
2017-07-19 09:50:00,88.92,89.04,88.8,89.03,71383.0,88.1325,88.2515,88.0136,88.2416,71383.0
2017-07-19 09:55:00,89.02,89.02,88.85,89.02,66765.0,88.2317,88.2317,88.0632,88.2317,66765.0
2017-07-19 10:00:00,89.01,89.01,88.83,88.99,65895.0,88.2218,88.2218,88.0433,88.2019,65895.0
2017-07-19 10:05:00,88.98,89.04,88.95,88.99,161396.0,88.192,88.2515,88.1623,88.2019,161396.0
2017-07-19 10:10:00,88.98,89.02,88.91,88.99,162821.0,88.192,88.2317,88.1226,88.2019,162821.0
2017-07-19 10:15:00,88.98,89.04,88.97,89.03,39465.0,88.192,88.2515,88.1821,88.2416,39465.0
2017-07-19 10:20:00,89.02,89.03,88.97,89.01,68516.0,88.2317,88.2416,88.1821,88.2218,68516.0
2017-07-19 10:25:00,89.02,89.1,89.02,89.09,30006.0,88.2317,88.311,88.2317,88.301,30006.0
2017-07-19 10:30:00,89.09,89.14,89.03,89.12,22196.0,88.301,88.3506,88.2416,88.3308,22196.0
2017-07-19 10:35:00,89.11,89.16,89.06,89.06,81164.0,88.3209,88.3704,88.2713,88.2713,81164.0
2017-07-19 10:40:00,89.1,89.2,89.05,89.08,34208.0,88.311,88.4101,88.2614,88.2911,34208.0
2017-07-19 10:45:00,89.08,89.13,89.06,89.11,19731.0,88.2911,88.3407,88.2713,88.3209,19731.0
2017-07-19 10:50:00,89.14,89.17,89.1,89.17,34222.0,88.3506,88.3803,88.311,88.3803,34222.0
2017-07-19 10:55:00,89.18,89.45,89.18,89.42,68981.0,88.3902,88.6579,88.3902,88.6281,68981.0
2017-07-19 11:00:00,89.42,89.6,89.39,89.51,74004.0,88.6281,88.8065,88.5984,88.7173,74004.0
2017-07-19 11:05:00,89.52,89.52,89.37,89.45,15846.0,88.7272,88.7272,88.5786,88.6579,15846.0
2017-07-19 11:10:00,89.43,89.52,89.41,89.44,44353.0,88.638,88.7272,88.6182,88.6479,44353.0
2017-07-19 11:15:00,89.46,89.48,89.38,89.46,26574.0,88.6678,88.6876,88.5885,88.6678,26574.0
2017-07-19 11:20:00,89.46,89.48,89.35,89.38,33434.0,88.6678,88.6876,88.5587,88.5885,33434.0
2017-07-19 11:25:00,89.38,89.43,89.33,89.38,14339.0,88.5885,88.638,88.5389,88.5885,14339.0
2017-07-19 11:30:00,89.39,89.6,89.39,89.6,30034.0,88.5984,88.8065,88.5984,88.8065,30034.0
2017-07-19 11:35:00,89.6,89.64,89.5,89.59,30202.0,88.8065,88.8462,88.7074,88.7966,30202.0
2017-07-19 11:40:00,89.58,89.61,89.54,89.57,22543.0,88.7867,88.8164,88.7471,88.7768,22543.0
2017-07-19 11:45:00,89.57,89.67,89.56,89.65,34404.0,88.7768,88.8759,88.7669,88.8561,34404.0
2017-07-19 11:50:00,89.65,89.68,89.59,89.63,27102.0,88.8561,88.8858,88.7966,88.8363,27102.0
2017-07-19 11:55:00,89.62,89.78,89.62,89.78,38061.0,88.8263,88.9849,88.8263,88.9849,38061.0
2017-07-19 12:00:00,89.78,90.03,89.75,89.99,115996.0,88.9849,89.2327,88.9552,89.1931,115996.0
2017-07-19 12:05:00,90.0,90.13,90.0,90.1,80163.0,89.203,89.3318,89.203,89.3021,80163.0
2017-07-19 12:10:00,90.11,90.12,89.92,89.99,75288.0,89.312,89.3219,89.1237,89.1931,75288.0
2017-07-19 12:15:00,89.99,90.09,89.92,89.94,32264.0,89.1931,89.2922,89.1237,89.1435,32264.0
2017-07-19 12:20:00,89.93,89.99,89.85,89.88,17436.0,89.1336,89.1931,89.0543,89.084,17436.0
2017-07-19 12:25:00,89.88,89.89,89.72,89.77,18244.0,89.084,89.094,88.9255,88.975,18244.0
2017-07-19 12:30:00,89.77,89.8,89.69,89.76,27304.0,88.975,89.0048,88.8957,88.9651,27304.0
2017-07-19 12:35:00,89.77,89.77,89.69,89.7,18814.0,88.975,88.975,88.8957,88.9056,18814.0
2017-07-19 12:40:00,89.7,89.76,89.7,89.73,20025.0,88.9056,88.9651,88.9056,88.9354,20025.0
2017-07-19 12:45:00,89.73,89.73,89.64,89.67,20319.0,88.9354,88.9354,88.8462,88.8759,20319.0
2017-07-19 12:50:00,89.66,89.72,89.63,89.64,25968.0,88.866,88.9255,88.8363,88.8462,25968.0
2017-07-19 12:55:00,89.64,89.72,89.64,89.68,16929.0,88.8462,88.9255,88.8462,88.8858,16929.0
2017-07-19 13:00:00,89.67,89.71,89.64,89.69,27360.0,88.8759,88.9156,88.8462,88.8957,27360.0
2017-07-19 13:05:00,89.69,89.7,89.63,89.67,14857.0,88.8957,88.9056,88.8363,88.8759,14857.0
2017-07-19 13:10:00,89.66,89.73,89.65,89.67,27810.0,88.866,88.9354,88.8561,88.8759,27810.0
2017-07-19 13:15:00,89.69,89.69,89.63,89.63,12443.0,88.8957,88.8957,88.8363,88.8363,12443.0
2017-07-19 13:20:00,89.64,89.66,89.62,89.62,7135.0,88.8462,88.866,88.8263,88.8263,7135.0
2017-07-19 13:25:00,89.62,89.63,89.54,89.59,57557.0,88.8263,88.8363,88.7471,88.7966,57557.0
2017-07-19 13:30:00,89.59,89.69,89.58,89.64,19765.0,88.7966,88.8957,88.7867,88.8462,19765.0
2017-07-19 13:35:00,89.64,89.68,89.59,89.6,14748.0,88.8462,88.8858,88.7966,88.8065,14748.0
2017-07-19 13:40:00,89.59,89.59,89.54,89.55,12532.0,88.7966,88.7966,88.7471,88.757,12532.0
2017-07-19 13:45:00,89.54,89.59,89.5,89.59,38167.0,88.7471,88.7966,88.7074,88.7966,38167.0
2017-07-19 13:50:00,89.59,89.6,89.51,89.55,16024.0,88.7966,88.8065,88.7173,88.757,16024.0
2017-07-19 13:55:00,89.55,89.55,89.5,89.51,13194.0,88.757,88.757,88.7074,88.7173,13194.0
2017-07-19 14:00:00,89.5,89.54,89.46,89.46,24933.0,88.7074,88.7471,88.6678,88.6678,24933.0
2017-07-19 14:05:00,89.46,89.52,89.45,89.51,25813.0,88.6678,88.7272,88.6579,88.7173,25813.0
2017-07-19 14:10:00,89.52,89.63,89.51,89.61,23280.0,88.7272,88.8363,88.7173,88.8164,23280.0
2017-07-19 14:15:00,89.61,89.67,89.59,89.65,20491.0,88.8164,88.8759,88.7966,88.8561,20491.0
2017-07-19 14:20:00,89.66,89.72,89.62,89.7,19457.0,88.866,88.9255,88.8263,88.9056,19457.0
2017-07-19 14:25:00,89.69,89.75,89.68,89.71,18378.0,88.8957,88.9552,88.8858,88.9156,18378.0
2017-07-19 14:30:00,89.71,89.72,89.65,89.65,16502.0,88.9156,88.9255,88.8561,88.8561,16502.0
2017-07-19 14:35:00,89.65,89.68,89.61,89.68,125211.0,88.8561,88.8858,88.8164,88.8858,125211.0
2017-07-19 14:40:00,89.67,89.68,89.5,89.52,32896.0,88.8759,88.8858,88.7074,88.7272,32896.0
2017-07-19 14:45:00,89.52,89.68,89.45,89.66,41482.0,88.7272,88.8858,88.6579,88.866,41482.0
2017-07-19 14:50:00,89.66,89.7,89.63,89.67,23968.0,88.866,88.9056,88.8363,88.8759,23968.0
2017-07-19 14:55:00,89.67,89.7,89.65,89.67,11340.0,88.8759,88.9056,88.8561,88.8759,11340.0
2017-07-19 15:00:00,89.67,89.75,89.67,89.72,20005.0,88.8759,88.9552,88.8759,88.9255,20005.0
2017-07-19 15:05:00,89.72,89.74,89.66,89.66,13550.0,88.9255,88.9453,88.866,88.866,13550.0
2017-07-19 15:10:00,89.67,89.7,89.66,89.67,15911.0,88.8759,88.9056,88.866,88.8759,15911.0
2017-07-19 15:15:00,89.67,89.73,89.66,89.71,19756.0,88.8759,88.9354,88.866,88.9156,19756.0
2017-07-19 15:20:00,89.71,89.73,89.67,89.72,20934.0,88.9156,88.9354,88.8759,88.9255,20934.0
2017-07-19 15:25:00,89.72,89.76,89.71,89.75,14158.0,88.9255,88.9651,88.9156,88.9552,14158.0
2017-07-19 15:30:00,89.75,89.78,89.71,89.72,101474.0,88.9552,88.9849,88.9156,88.9255,101474.0
2017-07-19 15:35:00,89.71,89.72,89.65,89.65,26873.0,88.9156,88.9255,88.8561,88.8561,26873.0
2017-07-19 15:40:00,89.65,89.72,89.65,89.72,112052.0,88.8561,88.9255,88.8561,88.9255,112052.0
2017-07-19 15:45:00,89.71,89.73,89.62,89.63,35179.0,88.9156,88.9354,88.8263,88.8363,35179.0
2017-07-19 15:50:00,89.64,89.68,89.43,89.46,179031.0,88.8462,88.8858,88.638,88.6678,179031.0
2017-07-19 15:55:00,89.48,89.59,89.44,89.53,365454.0,88.6876,88.7966,88.6479,88.7371,365454.0
2017-07-20 09:30:00,89.82,89.88,89.59,89.59,53068.0,89.0246,89.084,88.7966,88.7966,53068.0
2017-07-20 09:35:00,89.64,89.77,89.57,89.66,21552.0,88.8462,88.975,88.7768,88.866,21552.0
2017-07-20 09:40:00,89.67,89.7,89.43,89.51,128909.0,88.8759,88.9056,88.638,88.7173,128909.0
2017-07-20 09:45:00,89.49,89.57,89.42,89.54,36684.0,88.6975,88.7768,88.6281,88.7471,36684.0
2017-07-20 09:50:00,89.55,89.81,89.55,89.74,42673.0,88.757,89.0147,88.757,88.9453,42673.0
2017-07-20 09:55:00,89.78,89.99,89.74,89.97,54158.0,88.9849,89.1931,88.9453,89.1732,54158.0
2017-07-20 10:00:00,89.98,90.16,89.95,90.11,53897.0,89.1832,89.3616,89.1534,89.312,53897.0
2017-07-20 10:05:00,90.13,90.17,90.05,90.08,22038.0,89.3318,89.3715,89.2525,89.2823,22038.0
2017-07-20 10:10:00,90.09,90.09,89.88,89.95,30100.0,89.2922,89.2922,89.084,89.1534,30100.0
2017-07-20 10:15:00,89.96,89.96,89.75,89.9,23357.0,89.1633,89.1633,88.9552,89.1039,23357.0
2017-07-20 10:20:00,89.9,90.01,89.88,89.95,29458.0,89.1039,89.2129,89.084,89.1534,29458.0
2017-07-20 10:25:00,89.94,89.99,89.9,89.92,22512.0,89.1435,89.1931,89.1039,89.1237,22512.0
2017-07-20 10:30:00,89.93,90.01,89.78,89.85,112990.0,89.1336,89.2129,88.9849,89.0543,112990.0
2017-07-20 10:35:00,89.85,89.94,89.74,89.83,69585.0,89.0543,89.1435,88.9453,89.0345,69585.0
2017-07-20 10:40:00,89.83,90.02,89.82,89.95,37653.0,89.0345,89.2228,89.0246,89.1534,37653.0
2017-07-20 10:45:00,89.94,90.02,89.88,90.02,31271.0,89.1435,89.2228,89.084,89.2228,31271.0
2017-07-20 10:50:00,90.01,90.06,89.96,90.02,15112.0,89.2129,89.2625,89.1633,89.2228,15112.0
2017-07-20 10:55:00,90.02,90.16,90.02,90.16,20781.0,89.2228,89.3616,89.2228,89.3616,20781.0
2017-07-20 11:00:00,90.15,90.25,90.09,90.2,109060.0,89.3517,89.4508,89.2922,89.4012,109060.0
2017-07-20 11:05:00,90.2,90.24,90.19,90.2,40673.0,89.4012,89.4409,89.3913,89.4012,40673.0
2017-07-20 11:10:00,90.2,90.33,90.2,90.31,28314.0,89.4012,89.5301,89.4012,89.5102,28314.0
2017-07-20 11:15:00,90.31,90.38,90.28,90.28,14243.0,89.5102,89.5796,89.4805,89.4805,14243.0
2017-07-20 11:20:00,90.25,90.33,90.21,90.21,9572.0,89.4508,89.5301,89.4111,89.4111,9572.0
2017-07-20 11:25:00,90.2,90.26,90.14,90.15,21008.0,89.4012,89.4607,89.3417,89.3517,21008.0
2017-07-20 11:30:00,90.16,90.29,90.11,90.26,24131.0,89.3616,89.4904,89.312,89.4607,24131.0
2017-07-20 11:35:00,90.27,90.33,90.24,90.33,26612.0,89.4706,89.5301,89.4409,89.5301,26612.0
2017-07-20 11:40:00,90.34,90.4,90.28,90.35,70590.0,89.54,89.5994,89.4805,89.5499,70590.0
2017-07-20 11:45:00,90.36,90.41,90.34,90.34,21373.0,89.5598,89.6094,89.54,89.54,21373.0
2017-07-20 11:50:00,90.34,90.39,90.32,90.35,19346.0,89.54,89.5895,89.5201,89.5499,19346.0
2017-07-20 11:55:00,90.36,90.38,90.33,90.37,33252.0,89.5598,89.5796,89.5301,89.5697,33252.0
2017-07-20 12:00:00,90.36,90.45,90.36,90.42,87402.0,89.5598,89.649,89.5598,89.6193,87402.0
2017-07-20 12:05:00,90.42,90.49,90.42,90.47,29023.0,89.6193,89.6886,89.6193,89.6688,29023.0
2017-07-20 12:10:00,90.47,90.51,90.36,90.38,51661.0,89.6688,89.7085,89.5598,89.5796,51661.0
2017-07-20 12:15:00,90.39,90.42,90.36,90.4,15396.0,89.5895,89.6193,89.5598,89.5994,15396.0
2017-07-20 12:20:00,90.39,90.42,90.36,90.36,10305.0,89.5895,89.6193,89.5598,89.5598,10305.0
2017-07-20 12:25:00,90.36,90.42,90.34,90.34,17693.0,89.5598,89.6193,89.54,89.54,17693.0
2017-07-20 12:30:00,90.35,90.35,90.31,90.31,5750.0,89.5499,89.5499,89.5102,89.5102,5750.0
2017-07-20 12:35:00,90.32,90.44,90.32,90.44,19893.0,89.5201,89.6391,89.5201,89.6391,19893.0
2017-07-20 12:40:00,90.44,90.48,90.42,90.43,24975.0,89.6391,89.6787,89.6193,89.6292,24975.0
2017-07-20 12:45:00,90.42,90.45,90.38,90.39,21906.0,89.6193,89.649,89.5796,89.5895,21906.0
2017-07-20 12:50:00,90.39,90.43,90.35,90.39,52271.0,89.5895,89.6292,89.5499,89.5895,52271.0
2017-07-20 12:55:00,90.39,90.45,90.38,90.4,17100.0,89.5895,89.649,89.5796,89.5994,17100.0
2017-07-20 13:00:00,90.41,90.44,90.28,90.34,36233.0,89.6094,89.6391,89.4805,89.54,36233.0
2017-07-20 13:05:00,90.34,90.39,90.33,90.36,12381.0,89.54,89.5895,89.5301,89.5598,12381.0
2017-07-20 13:10:00,90.37,90.44,90.37,90.43,38727.0,89.5697,89.6391,89.5697,89.6292,38727.0
2017-07-20 13:15:00,90.43,90.53,90.42,90.52,36840.0,89.6292,89.7283,89.6193,89.7184,36840.0
2017-07-20 13:20:00,90.52,90.56,90.5,90.5,10658.0,89.7184,89.758,89.6986,89.6986,10658.0
2017-07-20 13:25:00,90.5,90.53,90.5,90.51,10138.0,89.6986,89.7283,89.6986,89.7085,10138.0
2017-07-20 13:30:00,90.51,90.55,90.46,90.46,34963.0,89.7085,89.7481,89.6589,89.6589,34963.0
2017-07-20 13:35:00,90.46,90.51,90.43,90.49,17284.0,89.6589,89.7085,89.6292,89.6886,17284.0
2017-07-20 13:40:00,90.49,90.55,90.49,90.53,14427.0,89.6886,89.7481,89.6886,89.7283,14427.0
2017-07-20 13:45:00,90.53,90.62,90.53,90.58,22902.0,89.7283,89.8175,89.7283,89.7778,22902.0
2017-07-20 13:50:00,90.57,90.6,90.48,90.48,21416.0,89.7679,89.7977,89.6787,89.6787,21416.0
2017-07-20 13:55:00,90.48,90.51,90.45,90.46,14900.0,89.6787,89.7085,89.649,89.6589,14900.0
2017-07-20 14:00:00,90.47,90.5,90.43,90.45,13968.0,89.6688,89.6986,89.6292,89.649,13968.0
2017-07-20 14:05:00,90.45,90.45,90.34,90.37,11503.0,89.649,89.649,89.54,89.5697,11503.0
2017-07-20 14:10:00,90.38,90.41,90.37,90.39,23905.0,89.5796,89.6094,89.5697,89.5895,23905.0
2017-07-20 14:15:00,90.38,90.43,90.37,90.4,18980.0,89.5796,89.6292,89.5697,89.5994,18980.0
2017-07-20 14:20:00,90.4,90.42,90.36,90.37,19701.0,89.5994,89.6193,89.5598,89.5697,19701.0
2017-07-20 14:25:00,90.37,90.37,90.32,90.34,16019.0,89.5697,89.5697,89.5201,89.54,16019.0
2017-07-20 14:30:00,90.34,90.34,90.26,90.27,20321.0,89.54,89.54,89.4607,89.4706,20321.0
2017-07-20 14:35:00,90.26,90.27,90.03,90.06,26115.0,89.4607,89.4706,89.2327,89.2625,26115.0
2017-07-20 14:40:00,90.06,90.13,90.06,90.13,24994.0,89.2625,89.3318,89.2625,89.3318,24994.0
2017-07-20 14:45:00,90.13,90.16,90.08,90.14,21101.0,89.3318,89.3616,89.2823,89.3417,21101.0
2017-07-20 14:50:00,90.15,90.29,90.14,90.28,16421.0,89.3517,89.4904,89.3417,89.4805,16421.0
2017-07-20 14:55:00,90.28,90.29,90.24,90.26,17072.0,89.4805,89.4904,89.4409,89.4607,17072.0
2017-07-20 15:00:00,90.26,90.29,90.2,90.24,28274.0,89.4607,89.4904,89.4012,89.4409,28274.0
2017-07-20 15:05:00,90.25,90.29,90.24,90.28,22221.0,89.4508,89.4904,89.4409,89.4805,22221.0
2017-07-20 15:10:00,90.29,90.38,90.28,90.36,18633.0,89.4904,89.5796,89.4805,89.5598,18633.0
2017-07-20 15:15:00,90.36,90.37,90.28,90.29,23514.0,89.5598,89.5697,89.4805,89.4904,23514.0
2017-07-20 15:20:00,90.28,90.34,90.23,90.34,20952.0,89.4805,89.54,89.4309,89.54,20952.0
2017-07-20 15:25:00,90.34,90.41,90.33,90.41,27231.0,89.54,89.6094,89.5301,89.6094,27231.0
2017-07-20 15:30:00,90.41,90.42,90.35,90.4,54853.0,89.6094,89.6193,89.5499,89.5994,54853.0
2017-07-20 15:35:00,90.4,90.54,90.39,90.51,51625.0,89.5994,89.7382,89.5895,89.7085,51625.0
2017-07-20 15:40:00,90.51,90.52,90.48,90.5,81907.0,89.7085,89.7184,89.6787,89.6986,81907.0
2017-07-20 15:45:00,90.51,90.53,90.41,90.51,77639.0,89.7085,89.7283,89.6094,89.7085,77639.0
2017-07-20 15:50:00,90.51,90.59,90.45,90.55,115104.0,89.7085,89.7878,89.649,89.7481,115104.0
2017-07-20 15:55:00,90.55,90.63,90.49,90.55,284326.0,89.7481,89.8274,89.6886,89.7481,284326.0
2017-07-21 09:30:00,90.34,90.55,90.23,90.54,194255.0,89.54,89.7481,89.4309,89.7382,194255.0
2017-07-21 09:35:00,90.55,90.63,90.39,90.59,31133.0,89.7481,89.8274,89.5895,89.7878,31133.0
2017-07-21 09:40:00,90.6,90.62,90.5,90.54,20707.0,89.7977,89.8175,89.6986,89.7382,20707.0
2017-07-21 09:45:00,90.55,90.58,90.16,90.22,136141.0,89.7481,89.7778,89.3616,89.421,136141.0
2017-07-21 09:50:00,90.23,90.24,90.0,90.09,49770.0,89.4309,89.4409,89.203,89.2922,49770.0
2017-07-21 09:55:00,90.08,90.28,89.98,90.26,73798.0,89.2823,89.4805,89.1832,89.4607,73798.0
2017-07-21 10:00:00,90.24,90.47,90.21,90.35,45946.0,89.4409,89.6688,89.4111,89.5499,45946.0
2017-07-21 10:05:00,90.34,90.39,90.24,90.25,34426.0,89.54,89.5895,89.4409,89.4508,34426.0
2017-07-21 10:10:00,90.26,90.32,90.15,90.25,62582.0,89.4607,89.5201,89.3517,89.4508,62582.0
2017-07-21 10:15:00,90.25,90.29,90.07,90.15,25451.0,89.4508,89.4904,89.2724,89.3517,25451.0
2017-07-21 10:20:00,90.13,90.14,89.92,89.94,48575.0,89.3318,89.3417,89.1237,89.1435,48575.0
2017-07-21 10:25:00,89.93,89.98,89.85,89.89,29894.0,89.1336,89.1832,89.0543,89.094,29894.0
2017-07-21 10:30:00,89.92,89.93,89.8,89.92,38150.0,89.1237,89.1336,89.0048,89.1237,38150.0
2017-07-21 10:35:00,89.93,90.04,89.92,90.03,25140.0,89.1336,89.2426,89.1237,89.2327,25140.0
2017-07-21 10:40:00,90.03,90.07,90.0,90.02,11174.0,89.2327,89.2724,89.203,89.2228,11174.0
2017-07-21 10:45:00,90.02,90.16,90.02,90.13,6617.0,89.2228,89.3616,89.2228,89.3318,6617.0
2017-07-21 10:50:00,90.15,90.25,90.1,90.12,20973.0,89.3517,89.4508,89.3021,89.3219,20973.0
2017-07-21 10:55:00,90.12,90.13,90.0,90.0,11088.0,89.3219,89.3318,89.203,89.203,11088.0
2017-07-21 11:00:00,90.01,90.03,89.94,89.94,16062.0,89.2129,89.2327,89.1435,89.1435,16062.0
2017-07-21 11:05:00,89.93,90.0,89.89,89.95,10966.0,89.1336,89.203,89.094,89.1534,10966.0
2017-07-21 11:10:00,89.94,89.98,89.92,89.94,13990.0,89.1435,89.1832,89.1237,89.1435,13990.0
2017-07-21 11:15:00,89.95,89.96,89.91,89.92,15219.0,89.1534,89.1633,89.1138,89.1237,15219.0
2017-07-21 11:20:00,89.92,89.92,89.81,89.82,34608.0,89.1237,89.1237,89.0147,89.0246,34608.0
2017-07-21 11:25:00,89.82,89.92,89.81,89.92,17124.0,89.0246,89.1237,89.0147,89.1237,17124.0
2017-07-21 11:30:00,89.93,89.96,89.86,89.86,18194.0,89.1336,89.1633,89.0642,89.0642,18194.0
2017-07-21 11:35:00,89.85,89.9,89.77,89.78,26546.0,89.0543,89.1039,88.975,88.9849,26546.0
2017-07-21 11:40:00,89.78,89.81,89.74,89.75,23285.0,88.9849,89.0147,88.9453,88.9552,23285.0
2017-07-21 11:45:00,89.74,89.77,89.72,89.74,13894.0,88.9453,88.975,88.9255,88.9453,13894.0
2017-07-21 11:50:00,89.74,89.78,89.72,89.78,52944.0,88.9453,88.9849,88.9255,88.9849,52944.0
2017-07-21 11:55:00,89.79,89.9,89.73,89.9,47619.0,88.9948,89.1039,88.9354,89.1039,47619.0
2017-07-21 12:00:00,89.91,89.93,89.8,89.83,23430.0,89.1138,89.1336,89.0048,89.0345,23430.0
2017-07-21 12:05:00,89.84,90.04,89.83,89.98,49936.0,89.0444,89.2426,89.0345,89.1832,49936.0
2017-07-21 12:10:00,89.99,90.01,89.97,89.97,15243.0,89.1931,89.2129,89.1732,89.1732,15243.0
2017-07-21 12:15:00,89.97,89.98,89.9,89.91,17131.0,89.1732,89.1832,89.1039,89.1138,17131.0
2017-07-21 12:20:00,89.9,89.94,89.87,89.91,17839.0,89.1039,89.1435,89.0741,89.1138,17839.0
2017-07-21 12:25:00,89.91,89.97,89.89,89.9,16668.0,89.1138,89.1732,89.094,89.1039,16668.0
2017-07-21 12:30:00,89.9,89.91,89.88,89.88,16984.0,89.1039,89.1138,89.084,89.084,16984.0
2017-07-21 12:35:00,89.89,89.91,89.84,89.87,15921.0,89.094,89.1138,89.0444,89.0741,15921.0
2017-07-21 12:40:00,89.87,89.9,89.87,89.88,8205.0,89.0741,89.1039,89.0741,89.084,8205.0
2017-07-21 12:45:00,89.88,89.89,89.86,89.87,8611.0,89.084,89.094,89.0642,89.0741,8611.0
2017-07-21 12:50:00,89.86,89.88,89.77,89.79,12577.0,89.0642,89.084,88.975,88.9948,12577.0
2017-07-21 12:55:00,89.8,89.83,89.78,89.81,17301.0,89.0048,89.0345,88.9849,89.0147,17301.0
2017-07-21 13:00:00,89.81,89.82,89.78,89.79,16749.0,89.0147,89.0246,88.9849,88.9948,16749.0
2017-07-21 13:05:00,89.79,89.87,89.78,89.87,73886.0,88.9948,89.0741,88.9849,89.0741,73886.0
2017-07-21 13:10:00,89.88,89.9,89.87,89.9,8667.0,89.084,89.1039,89.0741,89.1039,8667.0
2017-07-21 13:15:00,89.9,89.91,89.86,89.87,12192.0,89.1039,89.1138,89.0642,89.0741,12192.0
2017-07-21 13:20:00,89.86,89.9,89.86,89.9,13706.0,89.0642,89.1039,89.0642,89.1039,13706.0
2017-07-21 13:25:00,89.89,89.89,89.81,89.82,13427.0,89.094,89.094,89.0147,89.0246,13427.0
2017-07-21 13:30:00,89.82,89.83,89.76,89.76,12917.0,89.0246,89.0345,88.9651,88.9651,12917.0
2017-07-21 13:35:00,89.75,89.75,89.71,89.72,13574.0,88.9552,88.9552,88.9156,88.9255,13574.0
2017-07-21 13:40:00,89.71,89.72,89.66,89.68,10239.0,88.9156,88.9255,88.866,88.8858,10239.0
2017-07-21 13:45:00,89.68,89.68,89.61,89.62,14448.0,88.8858,88.8858,88.8164,88.8263,14448.0
2017-07-21 13:50:00,89.62,89.68,89.59,89.67,25386.0,88.8263,88.8858,88.7966,88.8759,25386.0
2017-07-21 13:55:00,89.67,89.8,89.67,89.76,10618.0,88.8759,89.0048,88.8759,88.9651,10618.0
2017-07-21 14:00:00,89.73,89.74,89.7,89.7,10273.0,88.9354,88.9453,88.9056,88.9056,10273.0
2017-07-21 14:05:00,89.69,89.73,89.64,89.64,8843.0,88.8957,88.9354,88.8462,88.8462,8843.0
2017-07-21 14:10:00,89.65,89.74,89.63,89.74,20985.0,88.8561,88.9453,88.8363,88.9453,20985.0
2017-07-21 14:15:00,89.73,89.73,89.66,89.67,16192.0,88.9354,88.9354,88.866,88.8759,16192.0
2017-07-21 14:20:00,89.68,89.7,89.64,89.65,8102.0,88.8858,88.9056,88.8462,88.8561,8102.0
2017-07-21 14:25:00,89.65,89.74,89.65,89.72,6001.0,88.8561,88.9453,88.8561,88.9255,6001.0
2017-07-21 14:30:00,89.72,89.79,89.71,89.77,12716.0,88.9255,88.9948,88.9156,88.975,12716.0
2017-07-21 14:35:00,89.77,89.79,89.76,89.78,8087.0,88.975,88.9948,88.9651,88.9849,8087.0
2017-07-21 14:40:00,89.77,89.77,89.74,89.75,7110.0,88.975,88.975,88.9453,88.9552,7110.0
2017-07-21 14:45:00,89.75,89.76,89.69,89.7,15682.0,88.9552,88.9651,88.8957,88.9056,15682.0
2017-07-21 14:50:00,89.7,89.73,89.68,89.68,11670.0,88.9056,88.9354,88.8858,88.8858,11670.0
2017-07-21 14:55:00,89.68,89.71,89.65,89.67,13166.0,88.8858,88.9156,88.8561,88.8759,13166.0
2017-07-21 15:00:00,89.68,89.68,89.61,89.64,28766.0,88.8858,88.8858,88.8164,88.8462,28766.0
2017-07-21 15:05:00,89.63,89.69,89.63,89.66,23486.0,88.8363,88.8957,88.8363,88.866,23486.0
2017-07-21 15:10:00,89.65,89.66,89.57,89.61,31296.0,88.8561,88.866,88.7768,88.8164,31296.0
2017-07-21 15:15:00,89.61,89.62,89.59,89.6,15797.0,88.8164,88.8263,88.7966,88.8065,15797.0
2017-07-21 15:20:00,89.6,89.64,89.54,89.64,31358.0,88.8065,88.8462,88.7471,88.8462,31358.0
2017-07-21 15:25:00,89.63,89.67,89.59,89.67,19307.0,88.8363,88.8759,88.7966,88.8759,19307.0
2017-07-21 15:30:00,89.67,89.67,89.63,89.65,15670.0,88.8759,88.8759,88.8363,88.8561,15670.0
2017-07-21 15:35:00,89.64,89.67,89.6,89.64,49178.0,88.8462,88.8759,88.8065,88.8462,49178.0
2017-07-21 15:40:00,89.64,89.68,89.6,89.66,59788.0,88.8462,88.8858,88.8065,88.866,59788.0
2017-07-21 15:45:00,89.66,89.79,89.65,89.78,80485.0,88.866,88.9948,88.8561,88.9849,80485.0
2017-07-21 15:50:00,89.78,89.82,89.74,89.74,80985.0,88.9849,89.0246,88.9453,88.9453,80985.0
2017-07-21 15:55:00,89.75,89.76,89.61,89.69,225769.0,88.9552,88.9651,88.8164,88.8957,225769.0
2017-07-24 09:30:00,89.65,89.73,89.53,89.59,38328.0,88.8561,88.9354,88.7371,88.7966,38328.0
2017-07-24 09:35:00,89.64,89.65,89.44,89.44,18731.0,88.8462,88.8561,88.6479,88.6479,18731.0
2017-07-24 09:40:00,89.47,89.49,89.41,89.47,17446.0,88.6777,88.6975,88.6182,88.6777,17446.0
2017-07-24 09:45:00,89.47,89.62,89.42,89.5,70281.0,88.6777,88.8263,88.6281,88.7074,70281.0
2017-07-24 09:50:00,89.5,89.5,89.26,89.44,72260.0,88.7074,88.7074,88.4695,88.6479,72260.0
2017-07-24 09:55:00,89.44,89.59,89.44,89.55,29803.0,88.6479,88.7966,88.6479,88.757,29803.0
2017-07-24 10:00:00,89.56,89.64,89.47,89.52,23252.0,88.7669,88.8462,88.6777,88.7272,23252.0
2017-07-24 10:05:00,89.51,89.56,89.38,89.38,15065.0,88.7173,88.7669,88.5885,88.5885,15065.0
2017-07-24 10:10:00,89.38,89.4,89.34,89.35,19114.0,88.5885,88.6083,88.5488,88.5587,19114.0
2017-07-24 10:15:00,89.35,89.35,89.24,89.25,24478.0,88.5587,88.5587,88.4497,88.4596,24478.0
2017-07-24 10:20:00,89.25,89.3,89.15,89.19,30308.0,88.4596,88.5092,88.3605,88.4002,30308.0
2017-07-24 10:25:00,89.17,89.21,89.08,89.21,33710.0,88.3803,88.42,88.2911,88.42,33710.0
2017-07-24 10:30:00,89.19,89.48,89.18,89.43,28314.0,88.4002,88.6876,88.3902,88.638,28314.0
2017-07-24 10:35:00,89.43,89.46,89.2,89.2,29741.0,88.638,88.6678,88.4101,88.4101,29741.0
2017-07-24 10:40:00,89.19,89.19,88.96,88.99,41949.0,88.4002,88.4002,88.1722,88.2019,41949.0
2017-07-24 10:45:00,88.99,89.16,88.99,89.09,23377.0,88.2019,88.3704,88.2019,88.301,23377.0
2017-07-24 10:50:00,89.09,89.25,89.09,89.14,14238.0,88.301,88.4596,88.301,88.3506,14238.0
2017-07-24 10:55:00,89.13,89.37,89.12,89.37,24131.0,88.3407,88.5786,88.3308,88.5786,24131.0
2017-07-24 11:00:00,89.36,89.36,89.23,89.28,17422.0,88.5687,88.5687,88.4398,88.4894,17422.0
2017-07-24 11:05:00,89.28,89.29,89.24,89.28,15486.0,88.4894,88.4993,88.4497,88.4894,15486.0
2017-07-24 11:10:00,89.26,89.3,89.17,89.27,14534.0,88.4695,88.5092,88.3803,88.4794,14534.0
2017-07-24 11:15:00,89.27,89.27,89.15,89.18,13628.0,88.4794,88.4794,88.3605,88.3902,13628.0
2017-07-24 11:20:00,89.18,89.24,89.12,89.23,14250.0,88.3902,88.4497,88.3308,88.4398,14250.0
2017-07-24 11:25:00,89.25,89.29,89.19,89.23,25217.0,88.4596,88.4993,88.4002,88.4398,25217.0
2017-07-24 11:30:00,89.24,89.32,89.24,89.29,18067.0,88.4497,88.529,88.4497,88.4993,18067.0
2017-07-24 11:35:00,89.29,89.31,89.25,89.28,10084.0,88.4993,88.5191,88.4596,88.4894,10084.0
2017-07-24 11:40:00,89.28,89.34,89.28,89.3,12136.0,88.4894,88.5488,88.4894,88.5092,12136.0
2017-07-24 11:45:00,89.31,89.33,89.26,89.27,10055.0,88.5191,88.5389,88.4695,88.4794,10055.0
2017-07-24 11:50:00,89.27,89.35,89.27,89.34,24224.0,88.4794,88.5587,88.4794,88.5488,24224.0
2017-07-24 11:55:00,89.34,89.36,89.3,89.31,11711.0,88.5488,88.5687,88.5092,88.5191,11711.0
2017-07-24 12:00:00,89.31,89.41,89.31,89.38,9742.0,88.5191,88.6182,88.5191,88.5885,9742.0
2017-07-24 12:05:00,89.38,89.47,89.38,89.46,11843.0,88.5885,88.6777,88.5885,88.6678,11843.0
2017-07-24 12:10:00,89.45,89.46,89.42,89.44,11046.0,88.6579,88.6678,88.6281,88.6479,11046.0
2017-07-24 12:15:00,89.43,89.47,89.36,89.44,14758.0,88.638,88.6777,88.5687,88.6479,14758.0
2017-07-24 12:20:00,89.45,89.48,89.42,89.44,17426.0,88.6579,88.6876,88.6281,88.6479,17426.0
2017-07-24 12:25:00,89.43,89.44,89.4,89.41,11611.0,88.638,88.6479,88.6083,88.6182,11611.0
2017-07-24 12:30:00,89.41,89.45,89.4,89.4,16081.0,88.6182,88.6579,88.6083,88.6083,16081.0
2017-07-24 12:35:00,89.4,89.47,89.39,89.47,16706.0,88.6083,88.6777,88.5984,88.6777,16706.0
2017-07-24 12:40:00,89.47,89.47,89.44,89.45,17776.0,88.6777,88.6777,88.6479,88.6579,17776.0
2017-07-24 12:45:00,89.45,89.48,89.43,89.44,19372.0,88.6579,88.6876,88.638,88.6479,19372.0
2017-07-24 12:50:00,89.45,89.54,89.45,89.48,20654.0,88.6579,88.7471,88.6579,88.6876,20654.0
2017-07-24 12:55:00,89.49,89.53,89.45,89.45,17378.0,88.6975,88.7371,88.6579,88.6579,17378.0
2017-07-24 13:00:00,89.44,89.48,89.42,89.43,15022.0,88.6479,88.6876,88.6281,88.638,15022.0
2017-07-24 13:05:00,89.43,89.45,89.41,89.44,13006.0,88.638,88.6579,88.6182,88.6479,13006.0
2017-07-24 13:10:00,89.45,89.46,89.39,89.39,9170.0,88.6579,88.6678,88.5984,88.5984,9170.0
2017-07-24 13:15:00,89.39,89.42,89.38,89.42,18602.0,88.5984,88.6281,88.5885,88.6281,18602.0
2017-07-24 13:20:00,89.41,89.42,89.39,89.4,10216.0,88.6182,88.6281,88.5984,88.6083,10216.0
2017-07-24 13:25:00,89.41,89.44,89.39,89.44,8317.0,88.6182,88.6479,88.5984,88.6479,8317.0
2017-07-24 13:30:00,89.44,89.47,89.44,89.46,13717.0,88.6479,88.6777,88.6479,88.6678,13717.0
2017-07-24 13:35:00,89.47,89.49,89.44,89.44,9271.0,88.6777,88.6975,88.6479,88.6479,9271.0
2017-07-24 13:40:00,89.44,89.53,89.44,89.52,6658.0,88.6479,88.7371,88.6479,88.7272,6658.0
2017-07-24 13:45:00,89.53,89.55,89.51,89.54,12600.0,88.7371,88.757,88.7173,88.7471,12600.0
2017-07-24 13:50:00,89.54,89.54,89.5,89.54,12245.0,88.7471,88.7471,88.7074,88.7471,12245.0
2017-07-24 13:55:00,89.53,89.58,89.53,89.53,8876.0,88.7371,88.7867,88.7371,88.7371,8876.0
2017-07-24 14:00:00,89.54,89.54,89.51,89.54,11429.0,88.7471,88.7471,88.7173,88.7471,11429.0
2017-07-24 14:05:00,89.54,89.56,89.52,89.53,15559.0,88.7471,88.7669,88.7272,88.7371,15559.0
2017-07-24 14:10:00,89.53,89.54,89.51,89.53,16139.0,88.7371,88.7471,88.7173,88.7371,16139.0
2017-07-24 14:15:00,89.53,89.58,89.53,89.58,11817.0,88.7371,88.7867,88.7371,88.7867,11817.0
2017-07-24 14:20:00,89.58,89.59,89.55,89.59,16016.0,88.7867,88.7966,88.757,88.7966,16016.0
2017-07-24 14:25:00,89.58,89.6,89.53,89.54,17887.0,88.7867,88.8065,88.7371,88.7471,17887.0
2017-07-24 14:30:00,89.54,89.58,89.54,89.58,9541.0,88.7471,88.7867,88.7471,88.7867,9541.0
2017-07-24 14:35:00,89.57,89.57,89.54,89.55,15180.0,88.7768,88.7768,88.7471,88.757,15180.0
2017-07-24 14:40:00,89.55,89.55,89.52,89.54,11252.0,88.757,88.757,88.7272,88.7471,11252.0
2017-07-24 14:45:00,89.54,89.58,89.54,89.55,9469.0,88.7471,88.7867,88.7471,88.757,9469.0
2017-07-24 14:50:00,89.56,89.64,89.55,89.64,55173.0,88.7669,88.8462,88.757,88.8462,55173.0
2017-07-24 14:55:00,89.64,89.64,89.59,89.61,20103.0,88.8462,88.8462,88.7966,88.8164,20103.0
2017-07-24 15:00:00,89.6,89.6,89.55,89.56,9181.0,88.8065,88.8065,88.757,88.7669,9181.0
2017-07-24 15:05:00,89.57,89.59,89.56,89.58,20284.0,88.7768,88.7966,88.7669,88.7867,20284.0
2017-07-24 15:10:00,89.58,89.6,89.56,89.59,47287.0,88.7867,88.8065,88.7669,88.7966,47287.0
2017-07-24 15:15:00,89.59,89.67,89.59,89.67,39632.0,88.7966,88.8759,88.7966,88.8759,39632.0
2017-07-24 15:20:00,89.67,89.69,89.66,89.68,17662.0,88.8759,88.8957,88.866,88.8858,17662.0
2017-07-24 15:25:00,89.69,89.7,89.65,89.67,22165.0,88.8957,88.9056,88.8561,88.8759,22165.0
2017-07-24 15:30:00,89.67,89.67,89.64,89.67,24543.0,88.8759,88.8759,88.8462,88.8759,24543.0
2017-07-24 15:35:00,89.67,89.76,89.67,89.75,30489.0,88.8759,88.9651,88.8759,88.9552,30489.0
2017-07-24 15:40:00,89.75,89.81,89.75,89.78,52108.0,88.9552,89.0147,88.9552,88.9849,52108.0
2017-07-24 15:45:00,89.79,89.81,89.77,89.8,49143.0,88.9948,89.0147,88.975,89.0048,49143.0
2017-07-24 15:50:00,89.79,89.8,89.68,89.7,63973.0,88.9948,89.0048,88.8858,88.9056,63973.0
2017-07-24 15:55:00,89.7,89.71,89.65,89.7,216445.0,88.9056,88.9156,88.8561,88.9056,216445.0
2017-07-25 09:30:00,89.73,89.84,89.5,89.57,57785.0,88.9354,89.0444,88.7074,88.7768,57785.0
2017-07-25 09:35:00,89.56,89.67,89.27,89.27,33909.0,88.7669,88.8759,88.4794,88.4794,33909.0
2017-07-25 09:40:00,89.3,89.55,89.24,89.55,41792.0,88.5092,88.757,88.4497,88.757,41792.0
2017-07-25 09:45:00,89.57,89.58,89.36,89.51,24287.0,88.7768,88.7867,88.5687,88.7173,24287.0
2017-07-25 09:50:00,89.48,89.69,89.48,89.68,31867.0,88.6876,88.8957,88.6876,88.8858,31867.0
2017-07-25 09:55:00,89.69,89.86,89.69,89.83,47400.0,88.8957,89.0642,88.8957,89.0345,47400.0
2017-07-25 10:00:00,89.89,89.9,89.78,89.84,38643.0,89.094,89.1039,88.9849,89.0444,38643.0
2017-07-25 10:05:00,89.88,90.08,89.88,89.98,34500.0,89.084,89.2823,89.084,89.1832,34500.0
2017-07-25 10:10:00,89.99,90.07,89.96,90.01,32719.0,89.1931,89.2724,89.1633,89.2129,32719.0
2017-07-25 10:15:00,90.04,90.15,90.04,90.12,36633.0,89.2426,89.3517,89.2426,89.3219,36633.0
2017-07-25 10:20:00,90.13,90.14,90.02,90.05,26973.0,89.3318,89.3417,89.2228,89.2525,26973.0
2017-07-25 10:25:00,90.05,90.1,90.03,90.07,19894.0,89.2525,89.3021,89.2327,89.2724,19894.0
2017-07-25 10:30:00,90.06,90.07,89.96,89.96,11124.0,89.2625,89.2724,89.1633,89.1633,11124.0
2017-07-25 10:35:00,89.96,89.97,89.83,89.9,28993.0,89.1633,89.1732,89.0345,89.1039,28993.0
2017-07-25 10:40:00,89.91,90.01,89.88,90.0,8835.0,89.1138,89.2129,89.084,89.203,8835.0
2017-07-25 10:45:00,90.0,90.02,89.94,90.02,22810.0,89.203,89.2228,89.1435,89.2228,22810.0
2017-07-25 10:50:00,90.02,90.08,89.94,89.95,35854.0,89.2228,89.2823,89.1435,89.1534,35854.0
2017-07-25 10:55:00,89.96,90.03,89.95,89.95,12593.0,89.1633,89.2327,89.1534,89.1534,12593.0
2017-07-25 11:00:00,89.96,90.11,89.95,90.1,31788.0,89.1633,89.312,89.1534,89.3021,31788.0
2017-07-25 11:05:00,90.09,90.17,90.08,90.15,19440.0,89.2922,89.3715,89.2823,89.3517,19440.0
2017-07-25 11:10:00,90.14,90.22,90.08,90.21,53277.0,89.3417,89.421,89.2823,89.4111,53277.0
2017-07-25 11:15:00,90.21,90.21,90.13,90.16,33832.0,89.4111,89.4111,89.3318,89.3616,33832.0
2017-07-25 11:20:00,90.17,90.29,90.14,90.29,31281.0,89.3715,89.4904,89.3417,89.4904,31281.0
2017-07-25 11:25:00,90.27,90.28,90.14,90.15,17401.0,89.4706,89.4805,89.3417,89.3517,17401.0
2017-07-25 11:30:00,90.14,90.29,90.1,90.25,21699.0,89.3417,89.4904,89.3021,89.4508,21699.0
2017-07-25 11:35:00,90.26,90.3,90.24,90.26,10117.0,89.4607,89.5003,89.4409,89.4607,10117.0
2017-07-25 11:40:00,90.25,90.27,90.22,90.25,11031.0,89.4508,89.4706,89.421,89.4508,11031.0
2017-07-25 11:45:00,90.26,90.46,90.25,90.46,32067.0,89.4607,89.6589,89.4508,89.6589,32067.0
2017-07-25 11:50:00,90.46,90.53,90.45,90.52,41572.0,89.6589,89.7283,89.649,89.7184,41572.0
2017-07-25 11:55:00,90.52,90.52,90.47,90.48,17134.0,89.7184,89.7184,89.6688,89.6787,17134.0
2017-07-25 12:00:00,90.48,90.51,90.42,90.5,35486.0,89.6787,89.7085,89.6193,89.6986,35486.0
2017-07-25 12:05:00,90.5,90.51,90.44,90.48,23014.0,89.6986,89.7085,89.6391,89.6787,23014.0
2017-07-25 12:10:00,90.47,90.51,90.45,90.5,29285.0,89.6688,89.7085,89.649,89.6986,29285.0
2017-07-25 12:15:00,90.49,90.51,90.45,90.46,22940.0,89.6886,89.7085,89.649,89.6589,22940.0
2017-07-25 12:20:00,90.45,90.48,90.4,90.4,26860.0,89.649,89.6787,89.5994,89.5994,26860.0
2017-07-25 12:25:00,90.4,90.45,90.38,90.41,17101.0,89.5994,89.649,89.5796,89.6094,17101.0
2017-07-25 12:30:00,90.41,90.44,90.38,90.4,13154.0,89.6094,89.6391,89.5796,89.5994,13154.0
2017-07-25 12:35:00,90.41,90.45,90.4,90.42,15551.0,89.6094,89.649,89.5994,89.6193,15551.0
2017-07-25 12:40:00,90.41,90.46,90.4,90.45,28061.0,89.6094,89.6589,89.5994,89.649,28061.0
2017-07-25 12:45:00,90.45,90.55,90.45,90.54,15178.0,89.649,89.7481,89.649,89.7382,15178.0
2017-07-25 12:50:00,90.54,90.72,90.53,90.68,28911.0,89.7382,89.9166,89.7283,89.877,28911.0
2017-07-25 12:55:00,90.69,90.73,90.66,90.72,12983.0,89.8869,89.9265,89.8571,89.9166,12983.0
2017-07-25 13:00:00,90.72,90.74,90.68,90.68,10804.0,89.9166,89.9364,89.877,89.877,10804.0
2017-07-25 13:05:00,90.68,90.7,90.63,90.66,12999.0,89.877,89.8968,89.8274,89.8571,12999.0
2017-07-25 13:10:00,90.66,90.72,90.65,90.71,9027.0,89.8571,89.9166,89.8472,89.9067,9027.0
2017-07-25 13:15:00,90.71,90.72,90.65,90.67,13210.0,89.9067,89.9166,89.8472,89.867,13210.0
2017-07-25 13:20:00,90.68,90.72,90.67,90.69,11954.0,89.877,89.9166,89.867,89.8869,11954.0
2017-07-25 13:25:00,90.71,90.76,90.7,90.76,15117.0,89.9067,89.9563,89.8968,89.9563,15117.0
2017-07-25 13:30:00,90.75,90.78,90.73,90.77,15575.0,89.9463,89.9761,89.9265,89.9662,15575.0
2017-07-25 13:35:00,90.76,90.78,90.74,90.74,19878.0,89.9563,89.9761,89.9364,89.9364,19878.0
2017-07-25 13:40:00,90.76,90.76,90.72,90.75,14364.0,89.9563,89.9563,89.9166,89.9463,14364.0
2017-07-25 13:45:00,90.75,90.77,90.74,90.76,18587.0,89.9463,89.9662,89.9364,89.9563,18587.0
2017-07-25 13:50:00,90.76,90.79,90.74,90.78,18727.0,89.9563,89.986,89.9364,89.9761,18727.0
2017-07-25 13:55:00,90.78,90.79,90.72,90.74,19013.0,89.9761,89.986,89.9166,89.9364,19013.0
2017-07-25 14:00:00,90.73,90.76,90.68,90.7,31479.0,89.9265,89.9563,89.877,89.8968,31479.0
2017-07-25 14:05:00,90.7,90.76,90.69,90.74,23596.0,89.8968,89.9563,89.8869,89.9364,23596.0
2017-07-25 14:10:00,90.74,90.8,90.72,90.77,31174.0,89.9364,89.9959,89.9166,89.9662,31174.0
2017-07-25 14:15:00,90.77,90.81,90.71,90.73,26461.0,89.9662,90.0058,89.9067,89.9265,26461.0
2017-07-25 14:20:00,90.73,90.79,90.72,90.74,15909.0,89.9265,89.986,89.9166,89.9364,15909.0
2017-07-25 14:25:00,90.75,90.79,90.74,90.76,21441.0,89.9463,89.986,89.9364,89.9563,21441.0
2017-07-25 14:30:00,90.75,90.76,90.57,90.66,31712.0,89.9463,89.9563,89.7679,89.8571,31712.0
2017-07-25 14:35:00,90.65,90.68,90.62,90.63,9503.0,89.8472,89.877,89.8175,89.8274,9503.0
2017-07-25 14:40:00,90.63,90.69,90.6,90.68,26745.0,89.8274,89.8869,89.7977,89.877,26745.0
2017-07-25 14:45:00,90.68,90.68,90.6,90.62,13873.0,89.877,89.877,89.7977,89.8175,13873.0
2017-07-25 14:50:00,90.62,90.66,90.6,90.63,14738.0,89.8175,89.8571,89.7977,89.8274,14738.0
2017-07-25 14:55:00,90.63,90.72,90.6,90.72,34277.0,89.8274,89.9166,89.7977,89.9166,34277.0
2017-07-25 15:00:00,90.71,90.72,90.67,90.68,28113.0,89.9067,89.9166,89.867,89.877,28113.0
2017-07-25 15:05:00,90.67,90.73,90.64,90.7,33480.0,89.867,89.9265,89.8373,89.8968,33480.0
2017-07-25 15:10:00,90.7,90.74,90.68,90.69,22040.0,89.8968,89.9364,89.877,89.8869,22040.0
2017-07-25 15:15:00,90.69,90.78,90.69,90.77,39403.0,89.8869,89.9761,89.8869,89.9662,39403.0
2017-07-25 15:20:00,90.77,90.77,90.68,90.71,40618.0,89.9662,89.9662,89.877,89.9067,40618.0
2017-07-25 15:25:00,90.72,90.82,90.68,90.79,40572.0,89.9166,90.0157,89.877,89.986,40572.0
2017-07-25 15:30:00,90.79,90.81,90.72,90.72,38027.0,89.986,90.0058,89.9166,89.9166,38027.0
2017-07-25 15:35:00,90.72,90.74,90.66,90.7,85753.0,89.9166,89.9364,89.8571,89.8968,85753.0
2017-07-25 15:40:00,90.7,90.78,90.68,90.69,87543.0,89.8968,89.9761,89.877,89.8869,87543.0
2017-07-25 15:45:00,90.69,90.7,90.65,90.65,80269.0,89.8869,89.8968,89.8472,89.8472,80269.0
2017-07-25 15:50:00,90.66,90.75,90.59,90.68,181440.0,89.8571,89.9463,89.7878,89.877,181440.0
2017-07-25 15:55:00,90.69,90.74,90.59,90.63,262924.0,89.8869,89.9364,89.7878,89.8274,262924.0
2017-07-26 09:30:00,90.63,90.73,90.46,90.46,98215.0,89.8274,89.9265,89.6589,89.6589,98215.0
2017-07-26 09:35:00,90.52,90.61,90.47,90.58,50758.0,89.7184,89.8076,89.6688,89.7778,50758.0
2017-07-26 09:40:00,90.58,90.63,90.18,90.33,35415.0,89.7778,89.8274,89.3814,89.5301,35415.0
2017-07-26 09:45:00,90.34,90.49,90.34,90.42,21559.0,89.54,89.6886,89.54,89.6193,21559.0
2017-07-26 09:50:00,90.39,90.56,90.31,90.55,39991.0,89.5895,89.758,89.5102,89.7481,39991.0
2017-07-26 09:55:00,90.56,90.58,90.43,90.52,52055.0,89.758,89.7778,89.6292,89.7184,52055.0
2017-07-26 10:00:00,90.54,90.61,90.42,90.46,31916.0,89.7382,89.8076,89.6193,89.6589,31916.0
2017-07-26 10:05:00,90.46,90.61,90.42,90.57,28613.0,89.6589,89.8076,89.6193,89.7679,28613.0
2017-07-26 10:10:00,90.56,90.61,90.53,90.54,15192.0,89.758,89.8076,89.7283,89.7382,15192.0
2017-07-26 10:15:00,90.53,90.67,90.52,90.66,20997.0,89.7283,89.867,89.7184,89.8571,20997.0
2017-07-26 10:20:00,90.66,90.93,90.66,90.86,58261.0,89.8571,90.1247,89.8571,90.0554,58261.0
2017-07-26 10:25:00,90.85,90.92,90.8,90.84,38620.0,90.0455,90.1148,89.9959,90.0355,38620.0
2017-07-26 10:30:00,90.82,90.82,90.68,90.72,33021.0,90.0157,90.0157,89.877,89.9166,33021.0
2017-07-26 10:35:00,90.72,90.72,90.57,90.64,27610.0,89.9166,89.9166,89.7679,89.8373,27610.0
2017-07-26 10:40:00,90.63,90.7,90.61,90.64,20667.0,89.8274,89.8968,89.8076,89.8373,20667.0
2017-07-26 10:45:00,90.64,90.64,90.45,90.52,47232.0,89.8373,89.8373,89.649,89.7184,47232.0
2017-07-26 10:50:00,90.53,90.54,90.41,90.41,20456.0,89.7283,89.7382,89.6094,89.6094,20456.0
2017-07-26 10:55:00,90.44,90.48,90.4,90.42,18531.0,89.6391,89.6787,89.5994,89.6193,18531.0
2017-07-26 11:00:00,90.44,90.58,90.44,90.5,19516.0,89.6391,89.7778,89.6391,89.6986,19516.0
2017-07-26 11:05:00,90.5,90.57,90.48,90.53,32808.0,89.6986,89.7679,89.6787,89.7283,32808.0
2017-07-26 11:10:00,90.54,90.59,90.54,90.55,14152.0,89.7382,89.7878,89.7382,89.7481,14152.0
2017-07-26 11:15:00,90.55,90.55,90.41,90.43,22076.0,89.7481,89.7481,89.6094,89.6292,22076.0
2017-07-26 11:20:00,90.42,90.5,90.36,90.37,24016.0,89.6193,89.6986,89.5598,89.5697,24016.0
2017-07-26 11:25:00,90.35,90.39,90.27,90.37,12621.0,89.5499,89.5895,89.4706,89.5697,12621.0
2017-07-26 11:30:00,90.38,90.46,90.33,90.35,30466.0,89.5796,89.6589,89.5301,89.5499,30466.0
2017-07-26 11:35:00,90.34,90.35,90.25,90.29,15318.0,89.54,89.5499,89.4508,89.4904,15318.0
2017-07-26 11:40:00,90.3,90.38,90.28,90.31,10721.0,89.5003,89.5796,89.4805,89.5102,10721.0
2017-07-26 11:45:00,90.33,90.37,90.23,90.27,9432.0,89.5301,89.5697,89.4309,89.4706,9432.0
2017-07-26 11:50:00,90.27,90.27,90.15,90.24,38830.0,89.4706,89.4706,89.3517,89.4409,38830.0
2017-07-26 11:55:00,90.25,90.33,90.22,90.23,15811.0,89.4508,89.5301,89.421,89.4309,15811.0
2017-07-26 12:00:00,90.26,90.32,90.22,90.32,16255.0,89.4607,89.5201,89.421,89.5201,16255.0
2017-07-26 12:05:00,90.31,90.35,90.24,90.35,30219.0,89.5102,89.5499,89.4409,89.5499,30219.0
2017-07-26 12:10:00,90.35,90.71,90.35,90.69,67212.0,89.5499,89.9067,89.5499,89.8869,67212.0
2017-07-26 12:15:00,90.69,90.7,90.59,90.61,17529.0,89.8869,89.8968,89.7878,89.8076,17529.0
2017-07-26 12:20:00,90.64,90.67,90.59,90.64,8695.0,89.8373,89.867,89.7878,89.8373,8695.0
2017-07-26 12:25:00,90.63,90.66,90.56,90.59,10774.0,89.8274,89.8571,89.758,89.7878,10774.0
2017-07-26 12:30:00,90.59,90.61,90.44,90.45,22535.0,89.7878,89.8076,89.6391,89.649,22535.0
2017-07-26 12:35:00,90.44,90.51,90.44,90.49,8425.0,89.6391,89.7085,89.6391,89.6886,8425.0
2017-07-26 12:40:00,90.5,90.5,90.38,90.42,20486.0,89.6986,89.6986,89.5796,89.6193,20486.0
2017-07-26 12:45:00,90.43,90.45,90.37,90.43,42614.0,89.6292,89.649,89.5697,89.6292,42614.0
2017-07-26 12:50:00,90.44,90.49,90.39,90.39,23432.0,89.6391,89.6886,89.5895,89.5895,23432.0
2017-07-26 12:55:00,90.4,90.49,90.4,90.42,12204.0,89.5994,89.6886,89.5994,89.6193,12204.0
2017-07-26 13:00:00,90.42,90.43,90.37,90.37,15337.0,89.6193,89.6292,89.5697,89.5697,15337.0
2017-07-26 13:05:00,90.37,90.38,90.3,90.33,14998.0,89.5697,89.5796,89.5003,89.5301,14998.0
2017-07-26 13:10:00,90.31,90.4,90.31,90.4,6220.0,89.5102,89.5994,89.5102,89.5994,6220.0
2017-07-26 13:15:00,90.4,90.46,90.34,90.46,14759.0,89.5994,89.6589,89.54,89.6589,14759.0
2017-07-26 13:20:00,90.45,90.48,90.44,90.44,5972.0,89.649,89.6787,89.6391,89.6391,5972.0
2017-07-26 13:25:00,90.43,90.44,90.38,90.42,11541.0,89.6292,89.6391,89.5796,89.6193,11541.0
2017-07-26 13:30:00,90.42,90.44,90.34,90.39,26830.0,89.6193,89.6391,89.54,89.5895,26830.0
2017-07-26 13:35:00,90.4,90.43,90.4,90.42,9023.0,89.5994,89.6292,89.5994,89.6193,9023.0
2017-07-26 13:40:00,90.43,90.49,90.4,90.46,14067.0,89.6292,89.6886,89.5994,89.6589,14067.0
2017-07-26 13:45:00,90.46,90.55,90.46,90.54,7377.0,89.6589,89.7481,89.6589,89.7382,7377.0
2017-07-26 13:50:00,90.52,90.62,90.52,90.59,14254.0,89.7184,89.8175,89.7184,89.7878,14254.0
2017-07-26 13:55:00,90.62,90.62,90.52,90.52,5675.0,89.8175,89.8175,89.7184,89.7184,5675.0
2017-07-26 14:00:00,90.47,90.6,90.38,90.58,25030.0,89.6688,89.7977,89.5796,89.7778,25030.0
2017-07-26 14:05:00,90.59,90.65,90.55,90.6,45135.0,89.7878,89.8472,89.7481,89.7977,45135.0
2017-07-26 14:10:00,90.59,90.62,90.57,90.58,23547.0,89.7878,89.8175,89.7679,89.7778,23547.0
2017-07-26 14:15:00,90.57,90.6,90.54,90.55,21668.0,89.7679,89.7977,89.7382,89.7481,21668.0
2017-07-26 14:20:00,90.55,90.63,90.49,90.58,27577.0,89.7481,89.8274,89.6886,89.7778,27577.0
2017-07-26 14:25:00,90.58,90.64,90.57,90.64,14320.0,89.7778,89.8373,89.7679,89.8373,14320.0
2017-07-26 14:30:00,90.63,90.64,90.52,90.57,13602.0,89.8274,89.8373,89.7184,89.7679,13602.0
2017-07-26 14:35:00,90.57,90.66,90.55,90.66,30183.0,89.7679,89.8571,89.7481,89.8571,30183.0
2017-07-26 14:40:00,90.66,90.66,90.59,90.63,11713.0,89.8571,89.8571,89.7878,89.8274,11713.0
2017-07-26 14:45:00,90.62,90.68,90.56,90.68,84298.0,89.8175,89.877,89.758,89.877,84298.0
2017-07-26 14:50:00,90.68,90.7,90.65,90.69,19325.0,89.877,89.8968,89.8472,89.8869,19325.0
2017-07-26 14:55:00,90.68,90.69,90.61,90.62,46905.0,89.877,89.8869,89.8076,89.8175,46905.0
2017-07-26 15:00:00,90.62,90.65,90.6,90.63,45648.0,89.8175,89.8472,89.7977,89.8274,45648.0
2017-07-26 15:05:00,90.63,90.65,90.62,90.64,40879.0,89.8274,89.8472,89.8175,89.8373,40879.0
2017-07-26 15:10:00,90.63,90.7,90.62,90.67,21956.0,89.8274,89.8968,89.8175,89.867,21956.0
2017-07-26 15:15:00,90.67,90.71,90.65,90.67,29471.0,89.867,89.9067,89.8472,89.867,29471.0
2017-07-26 15:20:00,90.68,90.71,90.64,90.66,47220.0,89.877,89.9067,89.8373,89.8571,47220.0
2017-07-26 15:25:00,90.65,90.67,90.63,90.64,33316.0,89.8472,89.867,89.8274,89.8373,33316.0
2017-07-26 15:30:00,90.63,90.66,90.61,90.66,35580.0,89.8274,89.8571,89.8076,89.8571,35580.0
2017-07-26 15:35:00,90.66,90.67,90.61,90.65,44267.0,89.8571,89.867,89.8076,89.8472,44267.0
2017-07-26 15:40:00,90.64,90.66,90.62,90.64,48984.0,89.8373,89.8571,89.8175,89.8373,48984.0
2017-07-26 15:45:00,90.63,90.81,90.57,90.8,121825.0,89.8274,90.0058,89.7679,89.9959,121825.0
2017-07-26 15:50:00,90.79,91.2,90.76,91.18,235003.0,89.986,90.3924,89.9563,90.3725,235003.0
2017-07-26 15:55:00,91.18,91.19,91.0,91.07,342975.0,90.3725,90.3824,90.1941,90.2635,342975.0
2017-07-27 09:30:00,91.25,91.86,91.25,91.8,144023.0,90.4419,91.0465,90.4419,90.987,144023.0
2017-07-27 09:35:00,91.79,91.94,91.71,91.84,46678.0,90.9771,91.1258,90.8978,91.0267,46678.0
2017-07-27 09:40:00,91.77,91.78,91.62,91.76,27218.0,90.9573,90.9672,90.8086,90.9474,27218.0
2017-07-27 09:45:00,91.76,92.13,91.74,91.96,113904.0,90.9474,91.3141,90.9276,91.1456,113904.0
2017-07-27 09:50:00,91.96,92.07,91.77,91.81,41975.0,91.1456,91.2547,90.9573,90.997,41975.0
2017-07-27 09:55:00,91.8,91.91,91.77,91.78,32324.0,90.987,91.0961,90.9573,90.9672,32324.0
2017-07-27 10:00:00,91.77,91.93,91.75,91.77,54363.0,90.9573,91.1159,90.9375,90.9573,54363.0
2017-07-27 10:05:00,91.78,91.85,91.71,91.74,30820.0,90.9672,91.0366,90.8978,90.9276,30820.0
2017-07-27 10:10:00,91.73,91.73,91.57,91.67,53618.0,90.9177,90.9177,90.7591,90.8582,53618.0
2017-07-27 10:15:00,91.67,91.74,91.61,91.61,16852.0,90.8582,90.9276,90.7987,90.7987,16852.0
2017-07-27 10:20:00,91.61,91.61,91.54,91.57,14810.0,90.7987,90.7987,90.7293,90.7591,14810.0
2017-07-27 10:25:00,91.57,91.7,91.57,91.68,33445.0,90.7591,90.8879,90.7591,90.8681,33445.0
2017-07-27 10:30:00,91.67,91.68,91.57,91.68,52225.0,90.8582,90.8681,90.7591,90.8681,52225.0
2017-07-27 10:35:00,91.69,91.81,91.65,91.81,26806.0,90.878,90.997,90.8384,90.997,26806.0
2017-07-27 10:40:00,91.81,91.81,91.59,91.59,32296.0,90.997,90.997,90.7789,90.7789,32296.0
2017-07-27 10:45:00,91.59,91.66,91.54,91.63,16756.0,90.7789,90.8483,90.7293,90.8185,16756.0
2017-07-27 10:50:00,91.64,91.77,91.63,91.75,22898.0,90.8285,90.9573,90.8185,90.9375,22898.0
2017-07-27 10:55:00,91.73,91.84,91.73,91.83,48163.0,90.9177,91.0267,90.9177,91.0168,48163.0
2017-07-27 11:00:00,91.83,91.88,91.83,91.84,55405.0,91.0168,91.0663,91.0168,91.0267,55405.0
2017-07-27 11:05:00,91.84,91.86,91.71,91.82,24339.0,91.0267,91.0465,90.8978,91.0069,24339.0
2017-07-27 11:10:00,91.83,91.84,91.79,91.79,12685.0,91.0168,91.0267,90.9771,90.9771,12685.0
2017-07-27 11:15:00,91.79,91.9,91.78,91.85,13411.0,90.9771,91.0862,90.9672,91.0366,13411.0
2017-07-27 11:20:00,91.85,91.94,91.84,91.87,25426.0,91.0366,91.1258,91.0267,91.0564,25426.0
2017-07-27 11:25:00,91.86,92.0,91.81,91.87,26346.0,91.0465,91.1853,90.997,91.0564,26346.0
2017-07-27 11:30:00,91.87,92.03,91.85,92.01,20553.0,91.0564,91.215,91.0366,91.1952,20553.0
2017-07-27 11:35:00,92.01,92.02,91.84,91.89,17073.0,91.1952,91.2051,91.0267,91.0762,17073.0
2017-07-27 11:40:00,91.88,91.91,91.67,91.7,31987.0,91.0663,91.0961,90.8582,90.8879,31987.0
2017-07-27 11:45:00,91.69,91.81,91.66,91.77,17612.0,90.878,90.997,90.8483,90.9573,17612.0
2017-07-27 11:50:00,91.77,91.81,91.75,91.8,7969.0,90.9573,90.997,90.9375,90.987,7969.0
2017-07-27 11:55:00,91.8,91.8,91.72,91.73,13125.0,90.987,90.987,90.9078,90.9177,13125.0
2017-07-27 12:00:00,91.74,91.74,91.58,91.6,16614.0,90.9276,90.9276,90.769,90.7888,16614.0
2017-07-27 12:05:00,91.6,91.6,91.48,91.49,16348.0,90.7888,90.7888,90.6699,90.6798,16348.0
2017-07-27 12:10:00,91.49,91.53,91.47,91.52,19479.0,90.6798,90.7194,90.66,90.7095,19479.0
2017-07-27 12:15:00,91.51,91.52,91.45,91.46,14503.0,90.6996,90.7095,90.6401,90.6501,14503.0
2017-07-27 12:20:00,91.46,91.56,91.43,91.54,24573.0,90.6501,90.7492,90.6203,90.7293,24573.0
2017-07-27 12:25:00,91.54,91.58,91.37,91.37,16681.0,90.7293,90.769,90.5609,90.5609,16681.0
2017-07-27 12:30:00,91.35,91.35,91.07,91.07,47731.0,90.541,90.541,90.2635,90.2635,47731.0
2017-07-27 12:35:00,91.07,91.09,90.9,90.97,20879.0,90.2635,90.2833,90.095,90.1644,20879.0
2017-07-27 12:40:00,90.97,90.98,90.78,90.96,34463.0,90.1644,90.1743,89.9761,90.1545,34463.0
2017-07-27 12:45:00,90.97,91.06,90.93,91.03,22586.0,90.1644,90.2536,90.1247,90.2239,22586.0
2017-07-27 12:50:00,91.01,91.06,90.88,90.88,10686.0,90.204,90.2536,90.0752,90.0752,10686.0
2017-07-27 12:55:00,90.88,90.89,90.31,90.4,83903.0,90.0752,90.0851,89.5102,89.5994,83903.0
2017-07-27 13:00:00,90.4,90.46,90.18,90.42,47986.0,89.5994,89.6589,89.3814,89.6193,47986.0
2017-07-27 13:05:00,90.41,90.52,90.28,90.39,30713.0,89.6094,89.7184,89.4805,89.5895,30713.0
2017-07-27 13:10:00,90.42,90.57,90.28,90.35,42828.0,89.6193,89.7679,89.4805,89.5499,42828.0
2017-07-27 13:15:00,90.37,90.37,90.07,90.17,35178.0,89.5697,89.5697,89.2724,89.3715,35178.0
2017-07-27 13:20:00,90.18,90.18,89.26,89.28,69981.0,89.3814,89.3814,88.4695,88.4894,69981.0
2017-07-27 13:25:00,89.24,89.4,89.09,89.35,83418.0,88.4497,88.6083,88.301,88.5587,83418.0
2017-07-27 13:30:00,89.35,89.63,89.35,89.51,57203.0,88.5587,88.8363,88.5587,88.7173,57203.0
2017-07-27 13:35:00,89.53,89.65,89.27,89.28,62893.0,88.7371,88.8561,88.4794,88.4894,62893.0
2017-07-27 13:40:00,89.31,89.67,89.29,89.67,37441.0,88.5191,88.8759,88.4993,88.8759,37441.0
2017-07-27 13:45:00,89.67,90.12,89.67,90.1,36831.0,88.8759,89.3219,88.8759,89.3021,36831.0
2017-07-27 13:50:00,90.07,90.14,89.96,90.04,42842.0,89.2724,89.3417,89.1633,89.2426,42842.0
2017-07-27 13:55:00,90.09,90.12,89.85,89.95,28304.0,89.2922,89.3219,89.0543,89.1534,28304.0
2017-07-27 14:00:00,89.92,90.08,89.75,89.93,25001.0,89.1237,89.2823,88.9552,89.1336,25001.0
2017-07-27 14:05:00,89.93,90.14,89.85,90.11,12378.0,89.1336,89.3417,89.0543,89.312,12378.0
2017-07-27 14:10:00,90.1,90.21,90.09,90.13,27492.0,89.3021,89.4111,89.2922,89.3318,27492.0
2017-07-27 14:15:00,90.12,90.21,90.1,90.1,17307.0,89.3219,89.4111,89.3021,89.3021,17307.0
2017-07-27 14:20:00,90.1,90.24,90.09,90.24,27963.0,89.3021,89.4409,89.2922,89.4409,27963.0
2017-07-27 14:25:00,90.21,90.21,89.94,90.08,32482.0,89.4111,89.4111,89.1435,89.2823,32482.0
2017-07-27 14:30:00,90.07,90.13,89.99,89.99,73487.0,89.2724,89.3318,89.1931,89.1931,73487.0
2017-07-27 14:35:00,90.02,90.18,90.02,90.06,20416.0,89.2228,89.3814,89.2228,89.2625,20416.0
2017-07-27 14:40:00,90.06,90.09,89.83,89.85,19020.0,89.2625,89.2922,89.0345,89.0543,19020.0
2017-07-27 14:45:00,89.84,89.91,89.82,89.88,9347.0,89.0444,89.1138,89.0246,89.084,9347.0
2017-07-27 14:50:00,89.89,90.05,89.88,89.99,17280.0,89.094,89.2525,89.084,89.1931,17280.0
2017-07-27 14:55:00,89.99,90.17,89.98,90.12,25603.0,89.1931,89.3715,89.1832,89.3219,25603.0
2017-07-27 15:00:00,90.14,90.14,89.95,89.96,15685.0,89.3417,89.3417,89.1534,89.1633,15685.0
2017-07-27 15:05:00,89.99,90.11,89.94,89.96,26431.0,89.1931,89.312,89.1435,89.1633,26431.0
2017-07-27 15:10:00,89.96,90.03,89.93,90.02,23615.0,89.1633,89.2327,89.1336,89.2228,23615.0
2017-07-27 15:15:00,90.02,90.09,89.91,89.92,22056.0,89.2228,89.2922,89.1138,89.1237,22056.0
2017-07-27 15:20:00,89.91,90.1,89.91,90.04,20588.0,89.1138,89.3021,89.1138,89.2426,20588.0
2017-07-27 15:25:00,90.04,90.06,89.97,89.99,32813.0,89.2426,89.2625,89.1732,89.1931,32813.0
2017-07-27 15:30:00,89.99,90.09,89.93,90.06,28717.0,89.1931,89.2922,89.1336,89.2625,28717.0
2017-07-27 15:35:00,90.06,90.22,90.05,90.22,58882.0,89.2625,89.421,89.2525,89.421,58882.0
2017-07-27 15:40:00,90.22,90.29,90.17,90.27,68519.0,89.421,89.4904,89.3715,89.4706,68519.0
2017-07-27 15:45:00,90.27,90.44,90.23,90.43,84283.0,89.4706,89.6391,89.4309,89.6292,84283.0
2017-07-27 15:50:00,90.43,90.5,90.39,90.48,86674.0,89.6292,89.6986,89.5895,89.6787,86674.0
2017-07-27 15:55:00,90.49,90.56,90.4,90.52,132896.0,89.6886,89.758,89.5994,89.7184,132896.0
2017-07-28 09:30:00,90.0,90.2,89.7,89.8,54184.0,89.203,89.4012,88.9056,89.0048,54184.0
2017-07-28 09:35:00,89.77,90.28,89.77,90.25,24452.0,88.975,89.4805,88.975,89.4508,24452.0
2017-07-28 09:40:00,90.3,90.84,90.3,90.84,35687.0,89.5003,90.0355,89.5003,90.0355,35687.0
2017-07-28 09:45:00,90.84,90.87,90.57,90.68,17154.0,90.0355,90.0653,89.7679,89.877,17154.0
2017-07-28 09:50:00,90.71,90.83,90.43,90.46,32375.0,89.9067,90.0256,89.6292,89.6589,32375.0
2017-07-28 09:55:00,90.49,90.69,90.4,90.49,20520.0,89.6886,89.8869,89.5994,89.6886,20520.0
2017-07-28 10:00:00,90.48,90.76,90.48,90.63,13487.0,89.6787,89.9563,89.6787,89.8274,13487.0
2017-07-28 10:05:00,90.63,90.64,90.44,90.56,15100.0,89.8274,89.8373,89.6391,89.758,15100.0
2017-07-28 10:10:00,90.56,90.71,90.47,90.7,19671.0,89.758,89.9067,89.6688,89.8968,19671.0
2017-07-28 10:15:00,90.69,90.7,90.46,90.54,16925.0,89.8869,89.8968,89.6589,89.7382,16925.0
2017-07-28 10:20:00,90.54,90.6,90.36,90.38,38763.0,89.7382,89.7977,89.5598,89.5796,38763.0
2017-07-28 10:25:00,90.4,90.55,90.37,90.55,33264.0,89.5994,89.7481,89.5697,89.7481,33264.0
2017-07-28 10:30:00,90.57,90.7,90.53,90.65,29390.0,89.7679,89.8968,89.7283,89.8472,29390.0
2017-07-28 10:35:00,90.65,90.81,90.65,90.76,14651.0,89.8472,90.0058,89.8472,89.9563,14651.0
2017-07-28 10:40:00,90.72,91.09,90.7,90.9,31026.0,89.9166,90.2833,89.8968,90.095,31026.0
2017-07-28 10:45:00,90.92,90.93,90.7,90.72,23590.0,90.1148,90.1247,89.8968,89.9166,23590.0
2017-07-28 10:50:00,90.73,90.73,90.54,90.61,14159.0,89.9265,89.9265,89.7382,89.8076,14159.0
2017-07-28 10:55:00,90.61,90.71,90.57,90.62,22601.0,89.8076,89.9067,89.7679,89.8175,22601.0
2017-07-28 11:00:00,90.62,90.78,90.62,90.72,25732.0,89.8175,89.9761,89.8175,89.9166,25732.0
2017-07-28 11:05:00,90.73,90.84,90.62,90.81,16404.0,89.9265,90.0355,89.8175,90.0058,16404.0
2017-07-28 11:10:00,90.81,90.85,90.76,90.79,25172.0,90.0058,90.0455,89.9563,89.986,25172.0
2017-07-28 11:15:00,90.8,90.85,90.77,90.8,22740.0,89.9959,90.0455,89.9662,89.9959,22740.0
2017-07-28 11:20:00,90.8,90.87,90.78,90.87,15495.0,89.9959,90.0653,89.9761,90.0653,15495.0
2017-07-28 11:25:00,90.87,90.97,90.85,90.89,16675.0,90.0653,90.1644,90.0455,90.0851,16675.0
2017-07-28 11:30:00,90.87,90.93,90.86,90.87,13187.0,90.0653,90.1247,90.0554,90.0653,13187.0
2017-07-28 11:35:00,90.86,90.96,90.85,90.95,10117.0,90.0554,90.1545,90.0455,90.1446,10117.0
2017-07-28 11:40:00,90.94,90.96,90.87,90.87,18400.0,90.1347,90.1545,90.0653,90.0653,18400.0
2017-07-28 11:45:00,90.88,90.93,90.81,90.81,19120.0,90.0752,90.1247,90.0058,90.0058,19120.0
2017-07-28 11:50:00,90.82,90.88,90.79,90.84,18239.0,90.0157,90.0752,89.986,90.0355,18239.0
2017-07-28 11:55:00,90.84,90.98,90.83,90.88,19724.0,90.0355,90.1743,90.0256,90.0752,19724.0
2017-07-28 12:00:00,90.89,90.93,90.86,90.92,11790.0,90.0851,90.1247,90.0554,90.1148,11790.0
2017-07-28 12:05:00,90.93,90.93,90.89,90.91,10191.0,90.1247,90.1247,90.0851,90.1049,10191.0
2017-07-28 12:10:00,90.91,90.91,90.84,90.85,6226.0,90.1049,90.1049,90.0355,90.0455,6226.0
2017-07-28 12:15:00,90.84,90.92,90.84,90.92,11896.0,90.0355,90.1148,90.0355,90.1148,11896.0
2017-07-28 12:20:00,90.9,90.92,90.87,90.89,8750.0,90.095,90.1148,90.0653,90.0851,8750.0
2017-07-28 12:25:00,90.91,90.91,90.85,90.87,12527.0,90.1049,90.1049,90.0455,90.0653,12527.0
2017-07-28 12:30:00,90.89,90.96,90.89,90.95,12380.0,90.0851,90.1545,90.0851,90.1446,12380.0
2017-07-28 12:35:00,90.94,91.06,90.93,91.04,17816.0,90.1347,90.2536,90.1247,90.2338,17816.0
2017-07-28 12:40:00,91.04,91.12,90.96,90.96,26031.0,90.2338,90.3131,90.1545,90.1545,26031.0
2017-07-28 12:45:00,90.99,91.01,90.95,90.98,20287.0,90.1842,90.204,90.1446,90.1743,20287.0
2017-07-28 12:50:00,90.97,91.05,90.95,90.96,33704.0,90.1644,90.2437,90.1446,90.1545,33704.0
2017-07-28 12:55:00,90.97,91.05,90.96,90.98,12110.0,90.1644,90.2437,90.1545,90.1743,12110.0
2017-07-28 13:00:00,90.99,91.03,90.93,90.93,10424.0,90.1842,90.2239,90.1247,90.1247,10424.0
2017-07-28 13:05:00,90.91,90.91,90.78,90.81,10200.0,90.1049,90.1049,89.9761,90.0058,10200.0
2017-07-28 13:10:00,90.81,90.89,90.79,90.89,14516.0,90.0058,90.0851,89.986,90.0851,14516.0
2017-07-28 13:15:00,90.9,90.92,90.78,90.78,11531.0,90.095,90.1148,89.9761,89.9761,11531.0
2017-07-28 13:20:00,90.77,90.85,90.76,90.85,5790.0,89.9662,90.0455,89.9563,90.0455,5790.0
2017-07-28 13:25:00,90.84,90.88,90.83,90.87,3473.0,90.0355,90.0752,90.0256,90.0653,3473.0
2017-07-28 13:30:00,90.85,90.88,90.8,90.82,8767.0,90.0455,90.0752,89.9959,90.0157,8767.0
2017-07-28 13:35:00,90.81,90.85,90.81,90.83,5905.0,90.0058,90.0455,90.0058,90.0256,5905.0
2017-07-28 13:40:00,90.84,90.87,90.8,90.87,6888.0,90.0355,90.0653,89.9959,90.0653,6888.0
2017-07-28 13:45:00,90.86,90.91,90.83,90.85,12032.0,90.0554,90.1049,90.0256,90.0455,12032.0
2017-07-28 13:50:00,90.85,90.85,90.78,90.81,3896.0,90.0455,90.0455,89.9761,90.0058,3896.0
2017-07-28 13:55:00,90.77,90.79,90.72,90.73,6829.0,89.9662,89.986,89.9166,89.9265,6829.0
2017-07-28 14:00:00,90.73,90.78,90.73,90.78,8086.0,89.9265,89.9761,89.9265,89.9761,8086.0
2017-07-28 14:05:00,90.78,90.83,90.77,90.79,16155.0,89.9761,90.0256,89.9662,89.986,16155.0
2017-07-28 14:10:00,90.77,90.78,90.73,90.73,6462.0,89.9662,89.9761,89.9265,89.9265,6462.0
2017-07-28 14:15:00,90.73,90.77,90.71,90.76,27541.0,89.9265,89.9662,89.9067,89.9563,27541.0
2017-07-28 14:20:00,90.75,90.79,90.75,90.79,7126.0,89.9463,89.986,89.9463,89.986,7126.0
2017-07-28 14:25:00,90.77,90.78,90.75,90.76,11325.0,89.9662,89.9761,89.9463,89.9563,11325.0
2017-07-28 14:30:00,90.76,90.81,90.76,90.8,8445.0,89.9563,90.0058,89.9563,89.9959,8445.0
2017-07-28 14:35:00,90.8,90.83,90.78,90.81,8749.0,89.9959,90.0256,89.9761,90.0058,8749.0
2017-07-28 14:40:00,90.81,90.85,90.75,90.75,12735.0,90.0058,90.0455,89.9463,89.9463,12735.0
2017-07-28 14:45:00,90.75,90.78,90.74,90.78,11736.0,89.9463,89.9761,89.9364,89.9761,11736.0
2017-07-28 14:50:00,90.8,90.81,90.77,90.8,9597.0,89.9959,90.0058,89.9662,89.9959,9597.0
2017-07-28 14:55:00,90.81,90.86,90.81,90.83,10501.0,90.0058,90.0554,90.0058,90.0256,10501.0
2017-07-28 15:00:00,90.83,90.87,90.76,90.76,24729.0,90.0256,90.0653,89.9563,89.9563,24729.0
2017-07-28 15:05:00,90.77,90.77,90.7,90.73,58612.0,89.9662,89.9662,89.8968,89.9265,58612.0
2017-07-28 15:10:00,90.72,90.73,90.62,90.66,15943.0,89.9166,89.9265,89.8175,89.8571,15943.0
2017-07-28 15:15:00,90.66,90.67,90.55,90.59,17489.0,89.8571,89.867,89.7481,89.7878,17489.0
2017-07-28 15:20:00,90.59,90.63,90.57,90.59,17322.0,89.7878,89.8274,89.7679,89.7878,17322.0
2017-07-28 15:25:00,90.59,90.78,90.58,90.76,42120.0,89.7878,89.9761,89.7778,89.9563,42120.0
2017-07-28 15:30:00,90.75,90.75,90.62,90.62,19485.0,89.9463,89.9463,89.8175,89.8175,19485.0
2017-07-28 15:35:00,90.63,90.63,90.54,90.56,23457.0,89.8274,89.8274,89.7382,89.758,23457.0
2017-07-28 15:40:00,90.56,90.65,90.55,90.58,31126.0,89.758,89.8472,89.7481,89.7778,31126.0
2017-07-28 15:45:00,90.58,90.64,90.55,90.55,67675.0,89.7778,89.8373,89.7481,89.7481,67675.0
2017-07-28 15:50:00,90.56,90.59,90.52,90.56,48362.0,89.758,89.7878,89.7184,89.758,48362.0
2017-07-28 15:55:00,90.56,90.65,90.55,90.61,88414.0,89.758,89.8472,89.7481,89.8076,88414.0
2017-07-31 09:30:00,90.81,91.03,90.76,91.0,67107.0,90.0058,90.2239,89.9563,90.1941,67107.0
2017-07-31 09:35:00,91.03,91.05,90.82,90.84,16537.0,90.2239,90.2437,90.0157,90.0355,16537.0
2017-07-31 09:40:00,90.81,90.81,90.65,90.69,15946.0,90.0058,90.0058,89.8472,89.8869,15946.0
2017-07-31 09:45:00,90.65,90.77,90.51,90.56,57094.0,89.8472,89.9662,89.7085,89.758,57094.0
2017-07-31 09:50:00,90.56,90.8,90.45,90.54,57204.0,89.758,89.9959,89.649,89.7382,57204.0
2017-07-31 09:55:00,90.53,90.64,90.26,90.29,22447.0,89.7283,89.8373,89.4607,89.4904,22447.0
2017-07-31 10:00:00,90.28,90.42,90.13,90.2,32052.0,89.4805,89.6193,89.3318,89.4012,32052.0
2017-07-31 10:05:00,90.23,90.38,90.12,90.33,35089.0,89.4309,89.5796,89.3219,89.5301,35089.0
2017-07-31 10:10:00,90.35,90.42,90.33,90.41,26371.0,89.5499,89.6193,89.5301,89.6094,26371.0
2017-07-31 10:15:00,90.38,90.48,90.33,90.35,22251.0,89.5796,89.6787,89.5301,89.5499,22251.0
2017-07-31 10:20:00,90.33,90.44,90.32,90.42,45643.0,89.5301,89.6391,89.5201,89.6193,45643.0
2017-07-31 10:25:00,90.41,90.49,90.18,90.2,28494.0,89.6094,89.6886,89.3814,89.4012,28494.0
2017-07-31 10:30:00,90.17,90.21,90.04,90.11,25857.0,89.3715,89.4111,89.2426,89.312,25857.0
2017-07-31 10:35:00,90.11,90.12,89.87,89.94,31068.0,89.312,89.3219,89.0741,89.1435,31068.0
2017-07-31 10:40:00,89.96,90.12,89.95,90.03,91174.0,89.1633,89.3219,89.1534,89.2327,91174.0
2017-07-31 10:45:00,90.01,90.12,89.95,90.09,21805.0,89.2129,89.3219,89.1534,89.2922,21805.0
2017-07-31 10:50:00,90.07,90.1,89.96,89.97,16875.0,89.2724,89.3021,89.1633,89.1732,16875.0
2017-07-31 10:55:00,89.98,90.27,89.98,90.2,20316.0,89.1832,89.4706,89.1832,89.4012,20316.0
2017-07-31 11:00:00,90.23,90.48,90.23,90.41,28626.0,89.4309,89.6787,89.4309,89.6094,28626.0
2017-07-31 11:05:00,90.4,90.48,90.39,90.48,18887.0,89.5994,89.6787,89.5895,89.6787,18887.0
2017-07-31 11:10:00,90.47,90.58,90.39,90.5,29332.0,89.6688,89.7778,89.5895,89.6986,29332.0
2017-07-31 11:15:00,90.51,90.59,90.49,90.56,21849.0,89.7085,89.7878,89.6886,89.758,21849.0
2017-07-31 11:20:00,90.57,90.59,90.4,90.42,14127.0,89.7679,89.7878,89.5994,89.6193,14127.0
2017-07-31 11:25:00,90.42,90.47,90.39,90.43,13000.0,89.6193,89.6688,89.5895,89.6292,13000.0
2017-07-31 11:30:00,90.46,90.57,90.44,90.55,12635.0,89.6589,89.7679,89.6391,89.7481,12635.0
2017-07-31 11:35:00,90.55,90.63,90.53,90.56,62586.0,89.7481,89.8274,89.7283,89.758,62586.0
2017-07-31 11:40:00,90.54,90.74,90.54,90.66,13545.0,89.7382,89.9364,89.7382,89.8571,13545.0
2017-07-31 11:45:00,90.66,90.68,90.61,90.66,6526.0,89.8571,89.877,89.8076,89.8571,6526.0
2017-07-31 11:50:00,90.64,90.68,90.59,90.65,7224.0,89.8373,89.877,89.7878,89.8472,7224.0
2017-07-31 11:55:00,90.65,90.79,90.6,90.77,52397.0,89.8472,89.986,89.7977,89.9662,52397.0
2017-07-31 12:00:00,90.74,90.76,90.66,90.7,23449.0,89.9364,89.9563,89.8571,89.8968,23449.0
2017-07-31 12:05:00,90.71,90.73,90.58,90.67,12627.0,89.9067,89.9265,89.7778,89.867,12627.0
2017-07-31 12:10:00,90.69,90.76,90.65,90.75,17517.0,89.8869,89.9563,89.8472,89.9463,17517.0
2017-07-31 12:15:00,90.77,90.85,90.75,90.85,13617.0,89.9662,90.0455,89.9463,90.0455,13617.0
2017-07-31 12:20:00,90.85,90.85,90.8,90.84,8257.0,90.0455,90.0455,89.9959,90.0355,8257.0
2017-07-31 12:25:00,90.84,90.89,90.82,90.84,12337.0,90.0355,90.0851,90.0157,90.0355,12337.0
2017-07-31 12:30:00,90.83,90.83,90.7,90.72,9283.0,90.0256,90.0256,89.8968,89.9166,9283.0
2017-07-31 12:35:00,90.72,90.78,90.71,90.78,12784.0,89.9166,89.9761,89.9067,89.9761,12784.0
2017-07-31 12:40:00,90.79,90.86,90.76,90.79,26832.0,89.986,90.0554,89.9563,89.986,26832.0
2017-07-31 12:45:00,90.79,90.87,90.77,90.79,13775.0,89.986,90.0653,89.9662,89.986,13775.0
2017-07-31 12:50:00,90.8,90.81,90.73,90.8,14061.0,89.9959,90.0058,89.9265,89.9959,14061.0
2017-07-31 12:55:00,90.81,90.83,90.79,90.82,11330.0,90.0058,90.0256,89.986,90.0157,11330.0
2017-07-31 13:00:00,90.83,90.83,90.72,90.75,23236.0,90.0256,90.0256,89.9166,89.9463,23236.0
2017-07-31 13:05:00,90.74,90.88,90.74,90.86,17235.0,89.9364,90.0752,89.9364,90.0554,17235.0
2017-07-31 13:10:00,90.85,90.92,90.77,90.77,30850.0,90.0455,90.1148,89.9662,89.9662,30850.0
2017-07-31 13:15:00,90.78,90.83,90.74,90.76,17631.0,89.9761,90.0256,89.9364,89.9563,17631.0
2017-07-31 13:20:00,90.77,90.83,90.7,90.76,23102.0,89.9662,90.0256,89.8968,89.9563,23102.0
2017-07-31 13:25:00,90.76,90.79,90.75,90.77,21260.0,89.9563,89.986,89.9463,89.9662,21260.0
2017-07-31 13:30:00,90.76,90.8,90.74,90.78,22269.0,89.9563,89.9959,89.9364,89.9761,22269.0
2017-07-31 13:35:00,90.77,90.77,90.7,90.71,28300.0,89.9662,89.9662,89.8968,89.9067,28300.0
2017-07-31 13:40:00,90.7,90.73,90.7,90.71,19463.0,89.8968,89.9265,89.8968,89.9067,19463.0
2017-07-31 13:45:00,90.7,90.72,90.69,90.7,9532.0,89.8968,89.9166,89.8869,89.8968,9532.0
2017-07-31 13:50:00,90.71,90.88,90.7,90.87,14966.0,89.9067,90.0752,89.8968,90.0653,14966.0
2017-07-31 13:55:00,90.86,90.87,90.8,90.84,14904.0,90.0554,90.0653,89.9959,90.0355,14904.0
2017-07-31 14:00:00,90.82,90.82,90.74,90.75,10107.0,90.0157,90.0157,89.9364,89.9463,10107.0
2017-07-31 14:05:00,90.75,90.77,90.63,90.64,25443.0,89.9463,89.9662,89.8274,89.8373,25443.0
2017-07-31 14:10:00,90.65,90.77,90.64,90.75,12949.0,89.8472,89.9662,89.8373,89.9463,12949.0
2017-07-31 14:15:00,90.76,90.96,90.75,90.96,18704.0,89.9563,90.1545,89.9463,90.1545,18704.0
2017-07-31 14:20:00,90.96,90.96,90.87,90.9,31967.0,90.1545,90.1545,90.0653,90.095,31967.0
2017-07-31 14:25:00,90.89,90.93,90.82,90.83,12133.0,90.0851,90.1247,90.0157,90.0256,12133.0
2017-07-31 14:30:00,90.83,90.89,90.82,90.88,15427.0,90.0256,90.0851,90.0157,90.0752,15427.0
2017-07-31 14:35:00,90.88,90.88,90.75,90.81,22070.0,90.0752,90.0752,89.9463,90.0058,22070.0
2017-07-31 14:40:00,90.81,90.87,90.73,90.74,45640.0,90.0058,90.0653,89.9265,89.9364,45640.0
2017-07-31 14:45:00,90.73,90.74,90.67,90.7,36894.0,89.9265,89.9364,89.867,89.8968,36894.0
2017-07-31 14:50:00,90.7,90.7,90.64,90.65,27967.0,89.8968,89.8968,89.8373,89.8472,27967.0
2017-07-31 14:55:00,90.66,90.71,90.65,90.7,9785.0,89.8571,89.9067,89.8472,89.8968,9785.0
2017-07-31 15:00:00,90.69,90.82,90.69,90.82,19057.0,89.8869,90.0157,89.8869,90.0157,19057.0
2017-07-31 15:05:00,90.8,90.83,90.75,90.82,15187.0,89.9959,90.0256,89.9463,90.0157,15187.0
2017-07-31 15:10:00,90.83,90.91,90.82,90.9,21751.0,90.0256,90.1049,90.0157,90.095,21751.0
2017-07-31 15:15:00,90.89,90.98,90.89,90.95,33361.0,90.0851,90.1743,90.0851,90.1446,33361.0
2017-07-31 15:20:00,90.96,90.98,90.92,90.94,24512.0,90.1545,90.1743,90.1148,90.1347,24512.0
2017-07-31 15:25:00,90.94,90.96,90.91,90.93,18131.0,90.1347,90.1545,90.1049,90.1247,18131.0
2017-07-31 15:30:00,90.94,90.95,90.86,90.88,30076.0,90.1347,90.1446,90.0554,90.0752,30076.0
2017-07-31 15:35:00,90.89,90.9,90.85,90.9,28306.0,90.0851,90.095,90.0455,90.095,28306.0
2017-07-31 15:40:00,90.9,90.99,90.88,90.99,40965.0,90.095,90.1842,90.0752,90.1842,40965.0
2017-07-31 15:45:00,90.99,91.0,90.91,90.91,50308.0,90.1842,90.1941,90.1049,90.1049,50308.0
2017-07-31 15:50:00,90.91,90.95,90.86,90.92,87068.0,90.1049,90.1446,90.0554,90.1148,87068.0
2017-07-31 15:55:00,90.93,90.94,90.75,90.81,222536.0,90.1247,90.1347,89.9463,90.0058,222536.0
2017-08-01 09:30:00,91.37,91.44,90.89,91.11,102118.0,90.5609,90.6302,90.0851,90.3032,102118.0
2017-08-01 09:35:00,91.16,91.35,91.03,91.3,16047.0,90.3527,90.541,90.2239,90.4915,16047.0
2017-08-01 09:40:00,91.27,91.41,91.21,91.3,32500.0,90.4617,90.6005,90.4023,90.4915,32500.0
2017-08-01 09:45:00,91.29,91.33,91.12,91.15,32665.0,90.4816,90.5212,90.3131,90.3428,32665.0
2017-08-01 09:50:00,91.14,91.15,90.93,90.93,23531.0,90.3329,90.3428,90.1247,90.1247,23531.0
2017-08-01 09:55:00,90.95,91.31,90.94,91.25,38537.0,90.1446,90.5014,90.1347,90.4419,38537.0
2017-08-01 10:00:00,91.26,91.42,91.19,91.4,44060.0,90.4518,90.6104,90.3824,90.5906,44060.0
2017-08-01 10:05:00,91.4,91.52,91.39,91.39,38711.0,90.5906,90.7095,90.5807,90.5807,38711.0
2017-08-01 10:10:00,91.39,91.43,91.36,91.38,14591.0,90.5807,90.6203,90.5509,90.5708,14591.0
2017-08-01 10:15:00,91.38,91.54,91.33,91.51,25764.0,90.5708,90.7293,90.5212,90.6996,25764.0
2017-08-01 10:20:00,91.51,91.52,91.32,91.32,18563.0,90.6996,90.7095,90.5113,90.5113,18563.0
2017-08-01 10:25:00,91.34,91.35,91.27,91.29,37133.0,90.5311,90.541,90.4617,90.4816,37133.0
2017-08-01 10:30:00,91.3,91.33,91.24,91.25,17077.0,90.4915,90.5212,90.432,90.4419,17077.0
2017-08-01 10:35:00,91.26,91.46,91.22,91.46,13350.0,90.4518,90.6501,90.4122,90.6501,13350.0
2017-08-01 10:40:00,91.45,91.47,91.41,91.43,11270.0,90.6401,90.66,90.6005,90.6203,11270.0
2017-08-01 10:45:00,91.44,91.7,91.41,91.68,32875.0,90.6302,90.8879,90.6005,90.8681,32875.0
2017-08-01 10:50:00,91.69,91.75,91.64,91.74,15101.0,90.878,90.9375,90.8285,90.9276,15101.0
2017-08-01 10:55:00,91.75,91.78,91.56,91.59,39093.0,90.9375,90.9672,90.7492,90.7789,39093.0
2017-08-01 11:00:00,91.57,91.59,91.34,91.36,25373.0,90.7591,90.7789,90.5311,90.5509,25373.0
2017-08-01 11:05:00,91.39,91.43,91.19,91.22,69534.0,90.5807,90.6203,90.3824,90.4122,69534.0
2017-08-01 11:10:00,91.25,91.38,91.25,91.36,24281.0,90.4419,90.5708,90.4419,90.5509,24281.0
2017-08-01 11:15:00,91.34,91.41,91.29,91.31,17391.0,90.5311,90.6005,90.4816,90.5014,17391.0
2017-08-01 11:20:00,91.32,91.42,91.31,91.41,42860.0,90.5113,90.6104,90.5014,90.6005,42860.0
2017-08-01 11:25:00,91.41,91.41,91.32,91.38,59947.0,90.6005,90.6005,90.5113,90.5708,59947.0
2017-08-01 11:30:00,91.38,91.42,91.31,91.36,117109.0,90.5708,90.6104,90.5014,90.5509,117109.0
2017-08-01 11:35:00,91.37,91.39,91.33,91.37,20898.0,90.5609,90.5807,90.5212,90.5609,20898.0
2017-08-01 11:40:00,91.37,91.4,91.32,91.33,18766.0,90.5609,90.5906,90.5113,90.5212,18766.0
2017-08-01 11:45:00,91.35,91.37,91.33,91.35,9793.0,90.541,90.5609,90.5212,90.541,9793.0
2017-08-01 11:50:00,91.36,91.37,91.27,91.28,15240.0,90.5509,90.5609,90.4617,90.4716,15240.0
2017-08-01 11:55:00,91.28,91.41,91.28,91.41,51437.0,90.4716,90.6005,90.4716,90.6005,51437.0
2017-08-01 12:00:00,91.42,91.42,91.34,91.36,15201.0,90.6104,90.6104,90.5311,90.5509,15201.0
2017-08-01 12:05:00,91.34,91.4,91.3,91.39,18573.0,90.5311,90.5906,90.4915,90.5807,18573.0
2017-08-01 12:10:00,91.39,91.43,91.37,91.43,16193.0,90.5807,90.6203,90.5609,90.6203,16193.0
2017-08-01 12:15:00,91.43,91.47,91.4,91.46,42593.0,90.6203,90.66,90.5906,90.6501,42593.0
2017-08-01 12:20:00,91.46,91.49,91.36,91.36,13373.0,90.6501,90.6798,90.5509,90.5509,13373.0
2017-08-01 12:25:00,91.35,91.38,91.3,91.36,14334.0,90.541,90.5708,90.4915,90.5509,14334.0
2017-08-01 12:30:00,91.35,91.41,91.33,91.41,13868.0,90.541,90.6005,90.5212,90.6005,13868.0
2017-08-01 12:35:00,91.4,91.4,91.35,91.38,52298.0,90.5906,90.5906,90.541,90.5708,52298.0
2017-08-01 12:40:00,91.39,91.39,91.24,91.24,11951.0,90.5807,90.5807,90.432,90.432,11951.0
2017-08-01 12:45:00,91.23,91.27,91.21,91.23,8535.0,90.4221,90.4617,90.4023,90.4221,8535.0
2017-08-01 12:50:00,91.23,91.26,91.21,91.25,36749.0,90.4221,90.4518,90.4023,90.4419,36749.0
2017-08-01 12:55:00,91.25,91.26,91.24,91.24,6861.0,90.4419,90.4518,90.432,90.432,6861.0
2017-08-01 13:00:00,91.23,91.33,91.22,91.29,26085.0,90.4221,90.5212,90.4122,90.4816,26085.0
2017-08-01 13:05:00,91.28,91.32,91.26,91.31,18333.0,90.4716,90.5113,90.4518,90.5014,18333.0
2017-08-01 13:10:00,91.31,91.32,91.26,91.28,6076.0,90.5014,90.5113,90.4518,90.4716,6076.0
2017-08-01 13:15:00,91.28,91.31,91.27,91.3,9279.0,90.4716,90.5014,90.4617,90.4915,9279.0
2017-08-01 13:20:00,91.3,91.37,91.29,91.37,17942.0,90.4915,90.5609,90.4816,90.5609,17942.0
2017-08-01 13:25:00,91.37,91.42,91.34,91.36,53131.0,90.5609,90.6104,90.5311,90.5509,53131.0
2017-08-01 13:30:00,91.36,91.4,91.34,91.38,25564.0,90.5509,90.5906,90.5311,90.5708,25564.0
2017-08-01 13:35:00,91.37,91.38,91.33,91.35,6288.0,90.5609,90.5708,90.5212,90.541,6288.0
2017-08-01 13:40:00,91.35,91.36,91.31,91.34,17288.0,90.541,90.5509,90.5014,90.5311,17288.0
2017-08-01 13:45:00,91.35,91.41,91.35,91.38,28167.0,90.541,90.6005,90.541,90.5708,28167.0
2017-08-01 13:50:00,91.39,91.41,91.25,91.26,29221.0,90.5807,90.6005,90.4419,90.4518,29221.0
2017-08-01 13:55:00,91.26,91.27,91.21,91.24,15381.0,90.4518,90.4617,90.4023,90.432,15381.0
2017-08-01 14:00:00,91.24,91.28,91.23,91.27,10163.0,90.432,90.4716,90.4221,90.4617,10163.0
2017-08-01 14:05:00,91.28,91.33,91.25,91.25,13237.0,90.4716,90.5212,90.4419,90.4419,13237.0
2017-08-01 14:10:00,91.24,91.25,91.22,91.23,9075.0,90.432,90.4419,90.4122,90.4221,9075.0
2017-08-01 14:15:00,91.25,91.28,91.24,91.25,12213.0,90.4419,90.4716,90.432,90.4419,12213.0
2017-08-01 14:20:00,91.24,91.25,91.2,91.2,12023.0,90.432,90.4419,90.3924,90.3924,12023.0
2017-08-01 14:25:00,91.2,91.25,91.18,91.23,12317.0,90.3924,90.4419,90.3725,90.4221,12317.0
2017-08-01 14:30:00,91.23,91.29,91.2,91.28,20770.0,90.4221,90.4816,90.3924,90.4716,20770.0
2017-08-01 14:35:00,91.27,91.29,91.24,91.25,19931.0,90.4617,90.4816,90.432,90.4419,19931.0
2017-08-01 14:40:00,91.25,91.3,91.24,91.28,37516.0,90.4419,90.4915,90.432,90.4716,37516.0
2017-08-01 14:45:00,91.28,91.29,91.23,91.23,17005.0,90.4716,90.4816,90.4221,90.4221,17005.0
2017-08-01 14:50:00,91.22,91.3,91.21,91.29,24593.0,90.4122,90.4915,90.4023,90.4816,24593.0
2017-08-01 14:55:00,91.29,91.3,91.22,91.3,69433.0,90.4816,90.4915,90.4122,90.4915,69433.0
2017-08-01 15:00:00,91.3,91.41,91.29,91.34,40326.0,90.4915,90.6005,90.4816,90.5311,40326.0
2017-08-01 15:05:00,91.34,91.35,91.29,91.29,17278.0,90.5311,90.541,90.4816,90.4816,17278.0
2017-08-01 15:10:00,91.29,91.29,91.25,91.27,19674.0,90.4816,90.4816,90.4419,90.4617,19674.0
2017-08-01 15:15:00,91.26,91.27,91.21,91.26,16835.0,90.4518,90.4617,90.4023,90.4518,16835.0
2017-08-01 15:20:00,91.25,91.26,91.21,91.24,23385.0,90.4419,90.4518,90.4023,90.432,23385.0
2017-08-01 15:25:00,91.24,91.26,91.21,91.23,22064.0,90.432,90.4518,90.4023,90.4221,22064.0
2017-08-01 15:30:00,91.23,91.23,91.15,91.19,135376.0,90.4221,90.4221,90.3428,90.3824,135376.0
2017-08-01 15:35:00,91.19,91.27,91.19,91.24,20477.0,90.3824,90.4617,90.3824,90.432,20477.0
2017-08-01 15:40:00,91.23,91.27,91.23,91.26,22915.0,90.4221,90.4617,90.4221,90.4518,22915.0
2017-08-01 15:45:00,91.26,91.27,91.21,91.21,29267.0,90.4518,90.4617,90.4023,90.4023,29267.0
2017-08-01 15:50:00,91.21,91.24,91.17,91.2,50826.0,90.4023,90.432,90.3626,90.3924,50826.0
2017-08-01 15:55:00,91.19,91.3,91.17,91.26,107946.0,90.3824,90.4915,90.3626,90.4518,107946.0
2017-08-02 09:30:00,91.35,91.35,90.62,90.86,93043.0,90.541,90.541,89.8175,90.0554,93043.0
2017-08-02 09:35:00,90.84,90.91,90.69,90.7,33177.0,90.0355,90.1049,89.8869,89.8968,33177.0
2017-08-02 09:40:00,90.72,90.83,90.52,90.6,71982.0,89.9166,90.0256,89.7184,89.7977,71982.0
2017-08-02 09:45:00,90.56,90.82,90.44,90.76,62536.0,89.758,90.0157,89.6391,89.9563,62536.0
2017-08-02 09:50:00,90.77,90.89,90.69,90.73,21791.0,89.9662,90.0851,89.8869,89.9265,21791.0
2017-08-02 09:55:00,90.77,90.77,90.65,90.69,22047.0,89.9662,89.9662,89.8472,89.8869,22047.0
2017-08-02 10:00:00,90.69,90.76,90.64,90.68,42448.0,89.8869,89.9563,89.8373,89.877,42448.0
2017-08-02 10:05:00,90.66,90.7,90.58,90.67,28491.0,89.8571,89.8968,89.7778,89.867,28491.0
2017-08-02 10:10:00,90.65,90.65,90.55,90.63,25660.0,89.8472,89.8472,89.7481,89.8274,25660.0
2017-08-02 10:15:00,90.61,90.63,90.45,90.46,26000.0,89.8076,89.8274,89.649,89.6589,26000.0
2017-08-02 10:20:00,90.43,90.48,90.26,90.26,24971.0,89.6292,89.6787,89.4607,89.4607,24971.0
2017-08-02 10:25:00,90.34,90.4,90.24,90.28,48144.0,89.54,89.5994,89.4409,89.4805,48144.0
2017-08-02 10:30:00,90.31,90.47,90.27,90.45,38796.0,89.5102,89.6688,89.4706,89.649,38796.0
2017-08-02 10:35:00,90.47,90.47,90.32,90.42,29283.0,89.6688,89.6688,89.5201,89.6193,29283.0
2017-08-02 10:40:00,90.43,90.43,90.08,90.11,53315.0,89.6292,89.6292,89.2823,89.312,53315.0
2017-08-02 10:45:00,90.12,90.2,90.02,90.02,54684.0,89.3219,89.4012,89.2228,89.2228,54684.0
2017-08-02 10:50:00,90.05,90.25,90.05,90.16,50606.0,89.2525,89.4508,89.2525,89.3616,50606.0
2017-08-02 10:55:00,90.14,90.15,89.64,89.78,54868.0,89.3417,89.3517,88.8462,88.9849,54868.0
2017-08-02 11:00:00,89.79,89.81,89.31,89.33,80815.0,88.9948,89.0147,88.5191,88.5389,80815.0
2017-08-02 11:05:00,89.33,89.4,89.02,89.03,74080.0,88.5389,88.6083,88.2317,88.2416,74080.0
2017-08-02 11:10:00,89.03,89.4,88.99,89.38,77151.0,88.2416,88.6083,88.2019,88.5885,77151.0
2017-08-02 11:15:00,89.38,89.63,89.37,89.6,52636.0,88.5885,88.8363,88.5786,88.8065,52636.0
2017-08-02 11:20:00,89.57,89.81,89.55,89.79,23172.0,88.7768,89.0147,88.757,88.9948,23172.0
2017-08-02 11:25:00,89.8,89.83,89.43,89.54,35916.0,89.0048,89.0345,88.638,88.7471,35916.0
2017-08-02 11:30:00,89.56,89.63,89.45,89.45,55802.0,88.7669,88.8363,88.6579,88.6579,55802.0
2017-08-02 11:35:00,89.46,89.63,89.41,89.62,37424.0,88.6678,88.8363,88.6182,88.8263,37424.0
2017-08-02 11:40:00,89.6,89.69,89.46,89.63,23010.0,88.8065,88.8957,88.6678,88.8363,23010.0
2017-08-02 11:45:00,89.65,89.67,89.52,89.52,22694.0,88.8561,88.8759,88.7272,88.7272,22694.0
2017-08-02 11:50:00,89.52,89.73,89.51,89.68,25867.0,88.7272,88.9354,88.7173,88.8858,25867.0
2017-08-02 11:55:00,89.67,89.67,89.57,89.59,16431.0,88.8759,88.8759,88.7768,88.7966,16431.0
2017-08-02 12:00:00,89.59,89.61,89.44,89.46,28438.0,88.7966,88.8164,88.6479,88.6678,28438.0
2017-08-02 12:05:00,89.47,89.51,89.44,89.46,11133.0,88.6777,88.7173,88.6479,88.6678,11133.0
2017-08-02 12:10:00,89.45,89.54,89.41,89.53,12284.0,88.6579,88.7471,88.6182,88.7371,12284.0
2017-08-02 12:15:00,89.52,89.64,89.51,89.64,14859.0,88.7272,88.8462,88.7173,88.8462,14859.0
2017-08-02 12:20:00,89.66,89.66,89.57,89.57,10682.0,88.866,88.866,88.7768,88.7768,10682.0
2017-08-02 12:25:00,89.56,89.58,89.49,89.5,13158.0,88.7669,88.7867,88.6975,88.7074,13158.0
2017-08-02 12:30:00,89.51,89.56,89.43,89.47,16048.0,88.7173,88.7669,88.638,88.6777,16048.0
2017-08-02 12:35:00,89.45,89.52,89.39,89.46,32320.0,88.6579,88.7272,88.5984,88.6678,32320.0
2017-08-02 12:40:00,89.45,89.48,89.43,89.48,10174.0,88.6579,88.6876,88.638,88.6876,10174.0
2017-08-02 12:45:00,89.48,89.54,89.42,89.49,38911.0,88.6876,88.7471,88.6281,88.6975,38911.0
2017-08-02 12:50:00,89.49,89.49,89.35,89.4,16609.0,88.6975,88.6975,88.5587,88.6083,16609.0
2017-08-02 12:55:00,89.41,89.45,89.39,89.43,8431.0,88.6182,88.6579,88.5984,88.638,8431.0
2017-08-02 13:00:00,89.44,89.44,89.31,89.37,13866.0,88.6479,88.6479,88.5191,88.5786,13866.0
2017-08-02 13:05:00,89.37,89.38,89.15,89.17,47932.0,88.5786,88.5885,88.3605,88.3803,47932.0
2017-08-02 13:10:00,89.2,89.21,89.1,89.15,81565.0,88.4101,88.42,88.311,88.3605,81565.0
2017-08-02 13:15:00,89.14,89.22,89.14,89.16,56908.0,88.3506,88.4299,88.3506,88.3704,56908.0
2017-08-02 13:20:00,89.17,89.22,89.15,89.19,44470.0,88.3803,88.4299,88.3605,88.4002,44470.0
2017-08-02 13:25:00,89.19,89.22,89.16,89.19,34064.0,88.4002,88.4299,88.3704,88.4002,34064.0
2017-08-02 13:30:00,89.19,89.39,89.15,89.39,50719.0,88.4002,88.5984,88.3605,88.5984,50719.0
2017-08-02 13:35:00,89.39,89.47,89.38,89.4,60942.0,88.5984,88.6777,88.5885,88.6083,60942.0
2017-08-02 13:40:00,89.42,89.51,89.42,89.5,65358.0,88.6281,88.7173,88.6281,88.7074,65358.0
2017-08-02 13:45:00,89.51,89.55,89.48,89.52,66782.0,88.7173,88.757,88.6876,88.7272,66782.0
2017-08-02 13:50:00,89.52,89.64,89.52,89.6,28211.0,88.7272,88.8462,88.7272,88.8065,28211.0
2017-08-02 13:55:00,89.6,89.73,89.58,89.67,19251.0,88.8065,88.9354,88.7867,88.8759,19251.0
2017-08-02 14:00:00,89.69,89.71,89.63,89.64,11177.0,88.8957,88.9156,88.8363,88.8462,11177.0
2017-08-02 14:05:00,89.66,89.67,89.55,89.57,18713.0,88.866,88.8759,88.757,88.7768,18713.0
2017-08-02 14:10:00,89.57,89.57,89.53,89.55,19653.0,88.7768,88.7768,88.7371,88.757,19653.0
2017-08-02 14:15:00,89.55,89.56,89.49,89.5,38238.0,88.757,88.7669,88.6975,88.7074,38238.0
2017-08-02 14:20:00,89.49,89.55,89.47,89.51,13133.0,88.6975,88.757,88.6777,88.7173,13133.0
2017-08-02 14:25:00,89.53,89.63,89.53,89.59,13714.0,88.7371,88.8363,88.7371,88.7966,13714.0
2017-08-02 14:30:00,89.58,89.72,89.52,89.63,19815.0,88.7867,88.9255,88.7272,88.8363,19815.0
2017-08-02 14:35:00,89.62,89.63,89.59,89.62,19616.0,88.8263,88.8363,88.7966,88.8263,19616.0
2017-08-02 14:40:00,89.63,89.63,89.55,89.6,18541.0,88.8363,88.8363,88.757,88.8065,18541.0
2017-08-02 14:45:00,89.61,89.7,89.58,89.59,26984.0,88.8164,88.9056,88.7867,88.7966,26984.0
2017-08-02 14:50:00,89.58,89.65,89.54,89.54,23707.0,88.7867,88.8561,88.7471,88.7471,23707.0
2017-08-02 14:55:00,89.53,89.7,89.53,89.64,34463.0,88.7371,88.9056,88.7371,88.8462,34463.0
2017-08-02 15:00:00,89.63,89.75,89.57,89.69,33114.0,88.8363,88.9552,88.7768,88.8957,33114.0
2017-08-02 15:05:00,89.69,89.72,89.63,89.72,24741.0,88.8957,88.9255,88.8363,88.9255,24741.0
2017-08-02 15:10:00,89.71,89.75,89.7,89.73,33924.0,88.9156,88.9552,88.9056,88.9354,33924.0
2017-08-02 15:15:00,89.73,89.73,89.62,89.66,27601.0,88.9354,88.9354,88.8263,88.866,27601.0
2017-08-02 15:20:00,89.66,89.69,89.6,89.6,26607.0,88.866,88.8957,88.8065,88.8065,26607.0
2017-08-02 15:25:00,89.61,89.75,89.61,89.74,30975.0,88.8164,88.9552,88.8164,88.9453,30975.0
2017-08-02 15:30:00,89.74,89.75,89.67,89.68,42224.0,88.9453,88.9552,88.8759,88.8858,42224.0
2017-08-02 15:35:00,89.67,89.69,89.53,89.6,50725.0,88.8759,88.8957,88.7371,88.8065,50725.0
2017-08-02 15:40:00,89.6,89.62,89.55,89.6,48649.0,88.8065,88.8263,88.757,88.8065,48649.0
2017-08-02 15:45:00,89.61,89.76,89.59,89.76,55500.0,88.8164,88.9651,88.7966,88.9651,55500.0
2017-08-02 15:50:00,89.75,89.95,89.73,89.94,109506.0,88.9552,89.1534,88.9354,89.1435,109506.0
2017-08-02 15:55:00,89.93,89.97,89.85,89.87,183260.0,89.1336,89.1732,89.0543,89.0741,183260.0
2017-08-03 09:30:00,90.0,90.1,89.83,89.9,37311.0,89.203,89.3021,89.0345,89.1039,37311.0
2017-08-03 09:35:00,89.93,89.93,89.52,89.72,29995.0,89.1336,89.1336,88.7272,88.9255,29995.0
2017-08-03 09:40:00,89.72,90.01,89.58,89.7,26724.0,88.9255,89.2129,88.7867,88.9056,26724.0
2017-08-03 09:45:00,89.67,89.87,89.62,89.78,22340.0,88.8759,89.0741,88.8263,88.9849,22340.0
2017-08-03 09:50:00,89.8,89.91,89.65,89.65,17686.0,89.0048,89.1138,88.8561,88.8561,17686.0
2017-08-03 09:55:00,89.61,89.65,89.45,89.56,15254.0,88.8164,88.8561,88.6579,88.7669,15254.0
2017-08-03 10:00:00,89.57,89.92,89.56,89.78,24806.0,88.7768,89.1237,88.7669,88.9849,24806.0
2017-08-03 10:05:00,89.75,89.82,89.65,89.76,42859.0,88.9552,89.0246,88.8561,88.9651,42859.0
2017-08-03 10:10:00,89.77,89.8,89.44,89.53,21315.0,88.975,89.0048,88.6479,88.7371,21315.0
2017-08-03 10:15:00,89.53,89.75,89.43,89.6,31744.0,88.7371,88.9552,88.638,88.8065,31744.0
2017-08-03 10:20:00,89.61,89.74,89.6,89.68,19198.0,88.8164,88.9453,88.8065,88.8858,19198.0
2017-08-03 10:25:00,89.68,89.77,89.65,89.7,14714.0,88.8858,88.975,88.8561,88.9056,14714.0
2017-08-03 10:30:00,89.7,89.72,89.5,89.52,16488.0,88.9056,88.9255,88.7074,88.7272,16488.0
2017-08-03 10:35:00,89.51,89.66,89.48,89.58,19470.0,88.7173,88.866,88.6876,88.7867,19470.0
2017-08-03 10:40:00,89.56,89.64,89.54,89.61,18906.0,88.7669,88.8462,88.7471,88.8164,18906.0
2017-08-03 10:45:00,89.6,89.63,89.43,89.48,19136.0,88.8065,88.8363,88.638,88.6876,19136.0
2017-08-03 10:50:00,89.48,89.55,89.46,89.49,42521.0,88.6876,88.757,88.6678,88.6975,42521.0
2017-08-03 10:55:00,89.48,89.57,89.42,89.52,15745.0,88.6876,88.7768,88.6281,88.7272,15745.0
2017-08-03 11:00:00,89.51,89.7,89.5,89.63,36763.0,88.7173,88.9056,88.7074,88.8363,36763.0
2017-08-03 11:05:00,89.65,89.88,89.65,89.88,17428.0,88.8561,89.084,88.8561,89.084,17428.0
2017-08-03 11:10:00,89.9,89.9,89.77,89.8,10413.0,89.1039,89.1039,88.975,89.0048,10413.0
2017-08-03 11:15:00,89.77,89.82,89.66,89.69,9008.0,88.975,89.0246,88.866,88.8957,9008.0
2017-08-03 11:20:00,89.67,89.81,89.67,89.8,9780.0,88.8759,89.0147,88.8759,89.0048,9780.0
2017-08-03 11:25:00,89.79,89.88,89.76,89.87,31059.0,88.9948,89.084,88.9651,89.0741,31059.0
2017-08-03 11:30:00,89.86,89.93,89.76,89.88,27443.0,89.0642,89.1336,88.9651,89.084,27443.0
2017-08-03 11:35:00,89.9,89.97,89.86,89.93,17567.0,89.1039,89.1732,89.0642,89.1336,17567.0
2017-08-03 11:40:00,89.93,89.96,89.86,89.91,10142.0,89.1336,89.1633,89.0642,89.1138,10142.0
2017-08-03 11:45:00,89.93,89.95,89.89,89.92,12011.0,89.1336,89.1534,89.094,89.1237,12011.0
2017-08-03 11:50:00,89.91,90.0,89.91,89.98,12393.0,89.1138,89.203,89.1138,89.1832,12393.0
2017-08-03 11:55:00,89.99,90.0,89.9,89.92,24668.0,89.1931,89.203,89.1039,89.1237,24668.0
2017-08-03 12:00:00,89.92,90.05,89.91,90.0,17012.0,89.1237,89.2525,89.1138,89.203,17012.0
2017-08-03 12:05:00,90.0,90.02,89.93,89.93,16886.0,89.203,89.2228,89.1336,89.1336,16886.0
2017-08-03 12:10:00,89.95,90.1,89.95,90.1,14497.0,89.1534,89.3021,89.1534,89.3021,14497.0
2017-08-03 12:15:00,90.08,90.22,90.08,90.22,34904.0,89.2823,89.421,89.2823,89.421,34904.0
2017-08-03 12:20:00,90.2,90.22,90.12,90.22,10232.0,89.4012,89.421,89.3219,89.421,10232.0
2017-08-03 12:25:00,90.21,90.31,90.19,90.3,12623.0,89.4111,89.5102,89.3913,89.5003,12623.0
2017-08-03 12:30:00,90.3,90.32,90.26,90.27,8850.0,89.5003,89.5201,89.4607,89.4706,8850.0
2017-08-03 12:35:00,90.26,90.33,90.26,90.32,7991.0,89.4607,89.5301,89.4607,89.5201,7991.0
2017-08-03 12:40:00,90.31,90.31,90.2,90.2,25379.0,89.5102,89.5102,89.4012,89.4012,25379.0
2017-08-03 12:45:00,90.21,90.23,90.1,90.17,18422.0,89.4111,89.4309,89.3021,89.3715,18422.0
2017-08-03 12:50:00,90.16,90.22,90.15,90.2,6311.0,89.3616,89.421,89.3517,89.4012,6311.0
2017-08-03 12:55:00,90.22,90.24,90.18,90.19,10319.0,89.421,89.4409,89.3814,89.3913,10319.0
2017-08-03 13:00:00,90.19,90.19,90.17,90.18,7286.0,89.3913,89.3913,89.3715,89.3814,7286.0
2017-08-03 13:05:00,90.19,90.2,90.09,90.15,10634.0,89.3913,89.4012,89.2922,89.3517,10634.0
2017-08-03 13:10:00,90.15,90.17,90.12,90.14,7460.0,89.3517,89.3715,89.3219,89.3417,7460.0
2017-08-03 13:15:00,90.15,90.19,90.13,90.15,3321.0,89.3517,89.3913,89.3318,89.3517,3321.0
2017-08-03 13:20:00,90.15,90.15,90.09,90.12,8297.0,89.3517,89.3517,89.2922,89.3219,8297.0
2017-08-03 13:25:00,90.12,90.12,90.03,90.05,16185.0,89.3219,89.3219,89.2327,89.2525,16185.0
2017-08-03 13:30:00,90.06,90.12,90.03,90.07,12893.0,89.2625,89.3219,89.2327,89.2724,12893.0
2017-08-03 13:35:00,90.08,90.16,90.07,90.15,27826.0,89.2823,89.3616,89.2724,89.3517,27826.0
2017-08-03 13:40:00,90.17,90.23,90.17,90.18,14598.0,89.3715,89.4309,89.3715,89.3814,14598.0
2017-08-03 13:45:00,90.18,90.2,90.16,90.18,10815.0,89.3814,89.4012,89.3616,89.3814,10815.0
2017-08-03 13:50:00,90.19,90.3,90.17,90.28,17174.0,89.3913,89.5003,89.3715,89.4805,17174.0
2017-08-03 13:55:00,90.29,90.29,90.23,90.27,11490.0,89.4904,89.4904,89.4309,89.4706,11490.0
2017-08-03 14:00:00,90.26,90.33,90.26,90.3,12620.0,89.4607,89.5301,89.4607,89.5003,12620.0
2017-08-03 14:05:00,90.3,90.35,90.25,90.33,17960.0,89.5003,89.5499,89.4508,89.5301,17960.0
2017-08-03 14:10:00,90.32,90.32,90.21,90.22,16953.0,89.5201,89.5201,89.4111,89.421,16953.0
2017-08-03 14:15:00,90.22,90.29,90.21,90.26,19005.0,89.421,89.4904,89.4111,89.4607,19005.0
2017-08-03 14:20:00,90.27,90.35,90.27,90.34,14056.0,89.4706,89.5499,89.4706,89.54,14056.0
2017-08-03 14:25:00,90.34,90.36,90.31,90.35,11670.0,89.54,89.5598,89.5102,89.5499,11670.0
2017-08-03 14:30:00,90.34,90.36,90.28,90.3,25256.0,89.54,89.5598,89.4805,89.5003,25256.0
2017-08-03 14:35:00,90.29,90.31,90.27,90.28,8760.0,89.4904,89.5102,89.4706,89.4805,8760.0
2017-08-03 14:40:00,90.28,90.29,90.25,90.28,15149.0,89.4805,89.4904,89.4508,89.4805,15149.0
2017-08-03 14:45:00,90.29,90.33,90.29,90.29,16013.0,89.4904,89.5301,89.4904,89.4904,16013.0
2017-08-03 14:50:00,90.29,90.32,90.26,90.26,13869.0,89.4904,89.5201,89.4607,89.4607,13869.0
2017-08-03 14:55:00,90.26,90.28,90.23,90.26,25843.0,89.4607,89.4805,89.4309,89.4607,25843.0
2017-08-03 15:00:00,90.27,90.36,90.27,90.32,20428.0,89.4706,89.5598,89.4706,89.5201,20428.0
2017-08-03 15:05:00,90.33,90.35,90.31,90.31,23089.0,89.5301,89.5499,89.5102,89.5102,23089.0
2017-08-03 15:10:00,90.31,90.38,90.28,90.37,30175.0,89.5102,89.5796,89.4805,89.5697,30175.0
2017-08-03 15:15:00,90.37,90.43,90.36,90.38,16281.0,89.5697,89.6292,89.5598,89.5796,16281.0
2017-08-03 15:20:00,90.39,90.42,90.36,90.41,17069.0,89.5895,89.6193,89.5598,89.6094,17069.0
2017-08-03 15:25:00,90.4,90.4,90.37,90.39,16746.0,89.5994,89.5994,89.5697,89.5895,16746.0
2017-08-03 15:30:00,90.39,90.39,90.11,90.2,64045.0,89.5895,89.5895,89.312,89.4012,64045.0
2017-08-03 15:35:00,90.2,90.27,90.16,90.23,53245.0,89.4012,89.4706,89.3616,89.4309,53245.0
2017-08-03 15:40:00,90.23,90.28,90.18,90.23,58652.0,89.4309,89.4805,89.3814,89.4309,58652.0
2017-08-03 15:45:00,90.23,90.24,90.17,90.18,92040.0,89.4309,89.4409,89.3715,89.3814,92040.0
2017-08-03 15:50:00,90.18,90.3,90.14,90.29,105988.0,89.3814,89.5003,89.3417,89.4904,105988.0
2017-08-03 15:55:00,90.29,90.36,90.27,90.34,160969.0,89.4904,89.5598,89.4706,89.54,160969.0
2017-08-04 09:30:00,90.61,90.61,90.38,90.4,40946.0,89.8076,89.8076,89.5796,89.5994,40946.0
2017-08-04 09:35:00,90.54,90.73,90.48,90.59,11868.0,89.7382,89.9265,89.6787,89.7878,11868.0
2017-08-04 09:40:00,90.6,90.75,90.53,90.7,14017.0,89.7977,89.9463,89.7283,89.8968,14017.0
2017-08-04 09:45:00,90.73,90.87,90.7,90.75,13632.0,89.9265,90.0653,89.8968,89.9463,13632.0
2017-08-04 09:50:00,90.73,90.76,90.64,90.72,14098.0,89.9265,89.9563,89.8373,89.9166,14098.0
2017-08-04 09:55:00,90.7,90.7,90.48,90.5,10751.0,89.8968,89.8968,89.6787,89.6986,10751.0
2017-08-04 10:00:00,90.53,90.62,90.5,90.52,17685.0,89.7283,89.8175,89.6986,89.7184,17685.0
2017-08-04 10:05:00,90.52,90.57,90.44,90.45,19471.0,89.7184,89.7679,89.6391,89.649,19471.0
2017-08-04 10:10:00,90.44,90.5,90.38,90.43,12921.0,89.6391,89.6986,89.5796,89.6292,12921.0
2017-08-04 10:15:00,90.42,90.6,90.37,90.6,16304.0,89.6193,89.7977,89.5697,89.7977,16304.0
2017-08-04 10:20:00,90.61,90.61,90.54,90.6,12233.0,89.8076,89.8076,89.7382,89.7977,12233.0
2017-08-04 10:25:00,90.61,90.8,90.61,90.78,66504.0,89.8076,89.9959,89.8076,89.9761,66504.0
2017-08-04 10:30:00,90.76,90.83,90.69,90.81,67855.0,89.9563,90.0256,89.8869,90.0058,67855.0
2017-08-04 10:35:00,90.8,90.81,90.74,90.75,17509.0,89.9959,90.0058,89.9364,89.9463,17509.0
2017-08-04 10:40:00,90.72,90.78,90.71,90.71,9760.0,89.9166,89.9761,89.9067,89.9067,9760.0
2017-08-04 10:45:00,90.72,90.74,90.68,90.73,9543.0,89.9166,89.9364,89.877,89.9265,9543.0
2017-08-04 10:50:00,90.74,90.77,90.61,90.63,13634.0,89.9364,89.9662,89.8076,89.8274,13634.0
2017-08-04 10:55:00,90.63,90.67,90.59,90.64,22729.0,89.8274,89.867,89.7878,89.8373,22729.0
2017-08-04 11:00:00,90.65,90.7,90.6,90.67,17043.0,89.8472,89.8968,89.7977,89.867,17043.0
2017-08-04 11:05:00,90.67,90.68,90.58,90.58,12592.0,89.867,89.877,89.7778,89.7778,12592.0
2017-08-04 11:10:00,90.57,90.64,90.57,90.63,11614.0,89.7679,89.8373,89.7679,89.8274,11614.0
2017-08-04 11:15:00,90.65,90.73,90.61,90.73,36036.0,89.8472,89.9265,89.8076,89.9265,36036.0
2017-08-04 11:20:00,90.73,90.74,90.63,90.63,13436.0,89.9265,89.9364,89.8274,89.8274,13436.0
2017-08-04 11:25:00,90.62,90.64,90.56,90.62,19939.0,89.8175,89.8373,89.758,89.8175,19939.0
2017-08-04 11:30:00,90.63,90.7,90.6,90.6,11155.0,89.8274,89.8968,89.7977,89.7977,11155.0
2017-08-04 11:35:00,90.62,90.67,90.59,90.67,9999.0,89.8175,89.867,89.7878,89.867,9999.0
2017-08-04 11:40:00,90.66,90.68,90.56,90.57,20614.0,89.8571,89.877,89.758,89.7679,20614.0
2017-08-04 11:45:00,90.56,90.58,90.42,90.48,19176.0,89.758,89.7778,89.6193,89.6787,19176.0
2017-08-04 11:50:00,90.47,90.53,90.46,90.46,19100.0,89.6688,89.7283,89.6589,89.6589,19100.0
2017-08-04 11:55:00,90.46,90.5,90.4,90.5,28055.0,89.6589,89.6986,89.5994,89.6986,28055.0
2017-08-04 12:00:00,90.5,90.5,90.36,90.42,12530.0,89.6986,89.6986,89.5598,89.6193,12530.0
2017-08-04 12:05:00,90.42,90.43,90.35,90.39,15157.0,89.6193,89.6292,89.5499,89.5895,15157.0
2017-08-04 12:10:00,90.4,90.46,90.37,90.43,32412.0,89.5994,89.6589,89.5697,89.6292,32412.0
2017-08-04 12:15:00,90.44,90.49,90.4,90.47,38985.0,89.6391,89.6886,89.5994,89.6688,38985.0
2017-08-04 12:20:00,90.48,90.49,90.43,90.45,11736.0,89.6787,89.6886,89.6292,89.649,11736.0
2017-08-04 12:25:00,90.45,90.49,90.42,90.46,11022.0,89.649,89.6886,89.6193,89.6589,11022.0
2017-08-04 12:30:00,90.47,90.47,90.42,90.43,20809.0,89.6688,89.6688,89.6193,89.6292,20809.0
2017-08-04 12:35:00,90.41,90.44,90.28,90.36,25384.0,89.6094,89.6391,89.4805,89.5598,25384.0
2017-08-04 12:40:00,90.36,90.38,90.31,90.31,10973.0,89.5598,89.5796,89.5102,89.5102,10973.0
2017-08-04 12:45:00,90.3,90.38,90.28,90.35,10354.0,89.5003,89.5796,89.4805,89.5499,10354.0
2017-08-04 12:50:00,90.34,90.43,90.34,90.38,4223.0,89.54,89.6292,89.54,89.5796,4223.0
2017-08-04 12:55:00,90.4,90.46,90.4,90.41,6003.0,89.5994,89.6589,89.5994,89.6094,6003.0
2017-08-04 13:00:00,90.4,90.47,90.38,90.39,8774.0,89.5994,89.6688,89.5796,89.5895,8774.0
2017-08-04 13:05:00,90.39,90.39,90.33,90.39,8464.0,89.5895,89.5895,89.5301,89.5895,8464.0
2017-08-04 13:10:00,90.39,90.4,90.34,90.35,5792.0,89.5895,89.5994,89.54,89.5499,5792.0
2017-08-04 13:15:00,90.35,90.38,90.32,90.36,12190.0,89.5499,89.5796,89.5201,89.5598,12190.0
2017-08-04 13:20:00,90.36,90.36,90.32,90.33,3761.0,89.5598,89.5598,89.5201,89.5301,3761.0
2017-08-04 13:25:00,90.33,90.39,90.3,90.36,16859.0,89.5301,89.5895,89.5003,89.5598,16859.0
2017-08-04 13:30:00,90.36,90.41,90.36,90.4,6207.0,89.5598,89.6094,89.5598,89.5994,6207.0
2017-08-04 13:35:00,90.4,90.42,90.35,90.39,20906.0,89.5994,89.6193,89.5499,89.5895,20906.0
2017-08-04 13:40:00,90.38,90.4,90.36,90.39,12450.0,89.5796,89.5994,89.5598,89.5895,12450.0
2017-08-04 13:45:00,90.37,90.42,90.37,90.42,11538.0,89.5697,89.6193,89.5697,89.6193,11538.0
2017-08-04 13:50:00,90.41,90.48,90.41,90.47,11849.0,89.6094,89.6787,89.6094,89.6688,11849.0
2017-08-04 13:55:00,90.47,90.51,90.46,90.48,16821.0,89.6688,89.7085,89.6589,89.6787,16821.0
2017-08-04 14:00:00,90.48,90.53,90.46,90.52,14760.0,89.6787,89.7283,89.6589,89.7184,14760.0
2017-08-04 14:05:00,90.52,90.57,90.47,90.56,19582.0,89.7184,89.7679,89.6688,89.758,19582.0
2017-08-04 14:10:00,90.56,90.65,90.54,90.64,23127.0,89.758,89.8472,89.7382,89.8373,23127.0
2017-08-04 14:15:00,90.65,90.65,90.59,90.63,12836.0,89.8472,89.8472,89.7878,89.8274,12836.0
2017-08-04 14:20:00,90.64,90.64,90.61,90.62,7790.0,89.8373,89.8373,89.8076,89.8175,7790.0
2017-08-04 14:25:00,90.62,90.67,90.5,90.53,20669.0,89.8175,89.867,89.6986,89.7283,20669.0
2017-08-04 14:30:00,90.55,90.6,90.54,90.56,30615.0,89.7481,89.7977,89.7382,89.758,30615.0
2017-08-04 14:35:00,90.55,90.6,90.51,90.58,8596.0,89.7481,89.7977,89.7085,89.7778,8596.0
2017-08-04 14:40:00,90.59,90.61,90.57,90.58,12295.0,89.7878,89.8076,89.7679,89.7778,12295.0
2017-08-04 14:45:00,90.58,90.62,90.57,90.57,10263.0,89.7778,89.8175,89.7679,89.7679,10263.0
2017-08-04 14:50:00,90.56,90.57,90.5,90.5,10090.0,89.758,89.7679,89.6986,89.6986,10090.0
2017-08-04 14:55:00,90.52,90.52,90.4,90.4,11223.0,89.7184,89.7184,89.5994,89.5994,11223.0
2017-08-04 15:00:00,90.4,90.43,90.37,90.4,21984.0,89.5994,89.6292,89.5697,89.5994,21984.0
2017-08-04 15:05:00,90.41,90.46,90.41,90.43,34242.0,89.6094,89.6589,89.6094,89.6292,34242.0
2017-08-04 15:10:00,90.44,90.48,90.43,90.45,8697.0,89.6391,89.6787,89.6292,89.649,8697.0
2017-08-04 15:15:00,90.44,90.44,90.36,90.36,16128.0,89.6391,89.6391,89.5598,89.5598,16128.0
2017-08-04 15:20:00,90.37,90.39,90.33,90.33,14796.0,89.5697,89.5895,89.5301,89.5301,14796.0
2017-08-04 15:25:00,90.32,90.36,90.31,90.35,20102.0,89.5201,89.5598,89.5102,89.5499,20102.0
2017-08-04 15:30:00,90.36,90.38,90.32,90.36,23715.0,89.5598,89.5796,89.5201,89.5598,23715.0
2017-08-04 15:35:00,90.37,90.38,90.25,90.29,15225.0,89.5697,89.5796,89.4508,89.4904,15225.0
2017-08-04 15:40:00,90.3,90.32,90.28,90.29,26502.0,89.5003,89.5201,89.4805,89.4904,26502.0
2017-08-04 15:45:00,90.31,90.33,90.26,90.28,30458.0,89.5102,89.5301,89.4607,89.4805,30458.0
2017-08-04 15:50:00,90.29,90.39,90.29,90.37,43503.0,89.4904,89.5895,89.4904,89.5697,43503.0
2017-08-04 15:55:00,90.38,90.45,90.37,90.43,104777.0,89.5796,89.649,89.5697,89.6292,104777.0
2017-08-07 09:30:00,90.55,90.59,90.42,90.47,50893.0,89.7481,89.7878,89.6193,89.6688,50893.0
2017-08-07 09:35:00,90.47,90.7,90.4,90.4,23909.0,89.6688,89.8968,89.5994,89.5994,23909.0
2017-08-07 09:40:00,90.38,90.51,90.37,90.45,12194.0,89.5796,89.7085,89.5697,89.649,12194.0
2017-08-07 09:45:00,90.47,90.47,90.36,90.39,18228.0,89.6688,89.6688,89.5598,89.5895,18228.0
2017-08-07 09:50:00,90.36,90.37,90.2,90.3,12835.0,89.5598,89.5697,89.4012,89.5003,12835.0
2017-08-07 09:55:00,90.29,90.47,90.29,90.43,36138.0,89.4904,89.6688,89.4904,89.6292,36138.0
2017-08-07 10:00:00,90.4,90.51,90.37,90.4,24916.0,89.5994,89.7085,89.5697,89.5994,24916.0
2017-08-07 10:05:00,90.41,90.48,90.31,90.31,23836.0,89.6094,89.6787,89.5102,89.5102,23836.0
2017-08-07 10:10:00,90.3,90.4,90.25,90.32,10755.0,89.5003,89.5994,89.4508,89.5201,10755.0
2017-08-07 10:15:00,90.35,90.35,90.26,90.28,8534.0,89.5499,89.5499,89.4607,89.4805,8534.0
2017-08-07 10:20:00,90.3,90.36,90.25,90.36,7832.0,89.5003,89.5598,89.4508,89.5598,7832.0
2017-08-07 10:25:00,90.38,90.41,90.3,90.41,11899.0,89.5796,89.6094,89.5003,89.6094,11899.0
2017-08-07 10:30:00,90.38,90.41,90.36,90.39,5100.0,89.5796,89.6094,89.5598,89.5895,5100.0
2017-08-07 10:35:00,90.38,90.41,90.36,90.4,5180.0,89.5796,89.6094,89.5598,89.5994,5180.0
2017-08-07 10:40:00,90.41,90.41,90.32,90.34,10720.0,89.6094,89.6094,89.5201,89.54,10720.0
2017-08-07 10:45:00,90.33,90.42,90.32,90.4,4890.0,89.5301,89.6193,89.5201,89.5994,4890.0
2017-08-07 10:50:00,90.37,90.41,90.36,90.41,9320.0,89.5697,89.6094,89.5598,89.6094,9320.0
2017-08-07 10:55:00,90.39,90.41,90.37,90.4,6440.0,89.5895,89.6094,89.5697,89.5994,6440.0
2017-08-07 11:00:00,90.41,90.44,90.35,90.44,7783.0,89.6094,89.6391,89.5499,89.6391,7783.0
2017-08-07 11:05:00,90.45,90.46,90.43,90.44,11724.0,89.649,89.6589,89.6292,89.6391,11724.0
2017-08-07 11:10:00,90.45,90.54,90.45,90.53,9773.0,89.649,89.7382,89.649,89.7283,9773.0
2017-08-07 11:15:00,90.53,90.57,90.48,90.53,9329.0,89.7283,89.7679,89.6787,89.7283,9329.0
2017-08-07 11:20:00,90.5,90.54,90.45,90.51,19642.0,89.6986,89.7382,89.649,89.7085,19642.0
2017-08-07 11:25:00,90.52,90.6,90.52,90.56,26377.0,89.7184,89.7977,89.7184,89.758,26377.0
2017-08-07 11:30:00,90.58,90.61,90.56,90.56,13150.0,89.7778,89.8076,89.758,89.758,13150.0
2017-08-07 11:35:00,90.56,90.64,90.54,90.64,14321.0,89.758,89.8373,89.7382,89.8373,14321.0
2017-08-07 11:40:00,90.62,90.62,90.5,90.53,8652.0,89.8175,89.8175,89.6986,89.7283,8652.0
2017-08-07 11:45:00,90.53,90.54,90.48,90.48,2775.0,89.7283,89.7382,89.6787,89.6787,2775.0
2017-08-07 11:50:00,90.48,90.49,90.4,90.41,5933.0,89.6787,89.6886,89.5994,89.6094,5933.0
2017-08-07 11:55:00,90.4,90.5,90.37,90.45,12770.0,89.5994,89.6986,89.5697,89.649,12770.0
2017-08-07 12:00:00,90.44,90.46,90.41,90.46,8547.0,89.6391,89.6589,89.6094,89.6589,8547.0
2017-08-07 12:05:00,90.45,90.45,90.38,90.4,6346.0,89.649,89.649,89.5796,89.5994,6346.0
2017-08-07 12:10:00,90.41,90.44,90.39,90.41,4951.0,89.6094,89.6391,89.5895,89.6094,4951.0
2017-08-07 12:15:00,90.4,90.4,90.29,90.31,26519.0,89.5994,89.5994,89.4904,89.5102,26519.0
2017-08-07 12:20:00,90.31,90.31,90.24,90.24,15321.0,89.5102,89.5102,89.4409,89.4409,15321.0
2017-08-07 12:25:00,90.23,90.25,90.15,90.17,7904.0,89.4309,89.4508,89.3517,89.3715,7904.0
2017-08-07 12:30:00,90.17,90.17,90.12,90.15,5282.0,89.3715,89.3715,89.3219,89.3517,5282.0
2017-08-07 12:35:00,90.14,90.33,90.14,90.3,33627.0,89.3417,89.5301,89.3417,89.5003,33627.0
2017-08-07 12:40:00,90.3,90.32,90.25,90.28,7570.0,89.5003,89.5201,89.4508,89.4805,7570.0
2017-08-07 12:45:00,90.29,90.32,90.28,90.29,4214.0,89.4904,89.5201,89.4805,89.4904,4214.0
2017-08-07 12:50:00,90.29,90.32,90.27,90.3,8096.0,89.4904,89.5201,89.4706,89.5003,8096.0
2017-08-07 12:55:00,90.3,90.33,90.29,90.3,17787.0,89.5003,89.5301,89.4904,89.5003,17787.0
2017-08-07 13:00:00,90.3,90.31,90.27,90.3,3442.0,89.5003,89.5102,89.4706,89.5003,3442.0
2017-08-07 13:05:00,90.31,90.33,90.3,90.32,2145.0,89.5102,89.5301,89.5003,89.5201,2145.0
2017-08-07 13:10:00,90.31,90.35,90.31,90.35,1771.0,89.5102,89.5499,89.5102,89.5499,1771.0
2017-08-07 13:15:00,90.34,90.34,90.25,90.28,8235.0,89.54,89.54,89.4508,89.4805,8235.0
2017-08-07 13:20:00,90.28,90.34,90.27,90.31,3735.0,89.4805,89.54,89.4706,89.5102,3735.0
2017-08-07 13:25:00,90.32,90.35,90.31,90.33,5466.0,89.5201,89.5499,89.5102,89.5301,5466.0
2017-08-07 13:30:00,90.34,90.35,90.31,90.31,3586.0,89.54,89.5499,89.5102,89.5102,3586.0
2017-08-07 13:35:00,90.32,90.32,90.28,90.28,2903.0,89.5201,89.5201,89.4805,89.4805,2903.0
2017-08-07 13:40:00,90.28,90.32,90.28,90.29,3463.0,89.4805,89.5201,89.4805,89.4904,3463.0
2017-08-07 13:45:00,90.27,90.31,90.26,90.31,9304.0,89.4706,89.5102,89.4607,89.5102,9304.0
2017-08-07 13:50:00,90.31,90.33,90.3,90.33,9208.0,89.5102,89.5301,89.5003,89.5301,9208.0
2017-08-07 13:55:00,90.32,90.35,90.31,90.35,4632.0,89.5201,89.5499,89.5102,89.5499,4632.0
2017-08-07 14:00:00,90.34,90.4,90.34,90.39,7427.0,89.54,89.5994,89.54,89.5895,7427.0
2017-08-07 14:05:00,90.4,90.44,90.38,90.44,17079.0,89.5994,89.6391,89.5796,89.6391,17079.0
2017-08-07 14:10:00,90.42,90.42,90.37,90.39,7250.0,89.6193,89.6193,89.5697,89.5895,7250.0
2017-08-07 14:15:00,90.37,90.41,90.37,90.4,3396.0,89.5697,89.6094,89.5697,89.5994,3396.0
2017-08-07 14:20:00,90.39,90.41,90.37,90.41,8239.0,89.5895,89.6094,89.5697,89.6094,8239.0
2017-08-07 14:25:00,90.41,90.43,90.4,90.4,4987.0,89.6094,89.6292,89.5994,89.5994,4987.0
2017-08-07 14:30:00,90.41,90.45,90.4,90.45,7526.0,89.6094,89.649,89.5994,89.649,7526.0
2017-08-07 14:35:00,90.42,90.46,90.42,90.45,3872.0,89.6193,89.6589,89.6193,89.649,3872.0
2017-08-07 14:40:00,90.46,90.47,90.44,90.44,4044.0,89.6589,89.6688,89.6391,89.6391,4044.0
2017-08-07 14:45:00,90.44,90.45,90.38,90.39,6640.0,89.6391,89.649,89.5796,89.5895,6640.0
2017-08-07 14:50:00,90.39,90.41,90.39,90.4,5494.0,89.5895,89.6094,89.5895,89.5994,5494.0
2017-08-07 14:55:00,90.39,90.4,90.39,90.4,7750.0,89.5895,89.5994,89.5895,89.5994,7750.0
2017-08-07 15:00:00,90.39,90.4,90.34,90.36,14383.0,89.5895,89.5994,89.54,89.5598,14383.0
2017-08-07 15:05:00,90.35,90.36,90.32,90.35,11104.0,89.5499,89.5598,89.5201,89.5499,11104.0
2017-08-07 15:10:00,90.36,90.38,90.33,90.36,8567.0,89.5598,89.5796,89.5301,89.5598,8567.0
2017-08-07 15:15:00,90.36,90.36,90.26,90.27,8416.0,89.5598,89.5598,89.4607,89.4706,8416.0
2017-08-07 15:20:00,90.28,90.3,90.26,90.3,11160.0,89.4805,89.5003,89.4607,89.5003,11160.0
2017-08-07 15:25:00,90.3,90.4,90.28,90.4,13659.0,89.5003,89.5994,89.4805,89.5994,13659.0
2017-08-07 15:30:00,90.4,90.4,90.34,90.35,13424.0,89.5994,89.5994,89.54,89.5499,13424.0
2017-08-07 15:35:00,90.34,90.43,90.33,90.41,14337.0,89.54,89.6292,89.5301,89.6094,14337.0
2017-08-07 15:40:00,90.4,90.45,90.37,90.44,21974.0,89.5994,89.649,89.5697,89.6391,21974.0
2017-08-07 15:45:00,90.45,90.49,90.42,90.45,34157.0,89.649,89.6886,89.6193,89.649,34157.0
2017-08-07 15:50:00,90.45,90.52,90.43,90.47,54239.0,89.649,89.7184,89.6292,89.6688,54239.0
2017-08-07 15:55:00,90.47,90.51,90.42,90.49,125252.0,89.6688,89.7085,89.6193,89.6886,125252.0
2017-08-08 09:30:00,90.18,90.23,89.93,90.0,48534.0,89.3814,89.4309,89.1336,89.203,48534.0
2017-08-08 09:35:00,90.0,90.2,89.92,90.02,9658.0,89.203,89.4012,89.1237,89.2228,9658.0
2017-08-08 09:40:00,90.02,90.1,89.76,89.76,20303.0,89.2228,89.3021,88.9651,88.9651,20303.0
2017-08-08 09:45:00,89.72,89.92,89.64,89.81,92162.0,88.9255,89.1237,88.8462,89.0147,92162.0
2017-08-08 09:50:00,89.87,90.04,89.84,89.94,25293.0,89.0741,89.2426,89.0444,89.1435,25293.0
2017-08-08 09:55:00,89.95,90.04,89.89,89.9,18449.0,89.1534,89.2426,89.094,89.1039,18449.0
2017-08-08 10:00:00,89.9,89.98,89.78,89.78,26836.0,89.1039,89.1832,88.9849,88.9849,26836.0
2017-08-08 10:05:00,89.79,89.82,89.64,89.68,50875.0,88.9948,89.0246,88.8462,88.8858,50875.0
2017-08-08 10:10:00,89.68,89.82,89.54,89.82,79178.0,88.8858,89.0246,88.7471,89.0246,79178.0
2017-08-08 10:15:00,89.83,89.89,89.69,89.89,15599.0,89.0345,89.094,88.8957,89.094,15599.0
2017-08-08 10:20:00,89.91,89.93,89.77,89.88,17029.0,89.1138,89.1336,88.975,89.084,17029.0
2017-08-08 10:25:00,89.89,89.89,89.76,89.8,11528.0,89.094,89.094,88.9651,89.0048,11528.0
2017-08-08 10:30:00,89.77,89.82,89.71,89.82,18734.0,88.975,89.0246,88.9156,89.0246,18734.0
2017-08-08 10:35:00,89.82,89.86,89.75,89.84,35563.0,89.0246,89.0642,88.9552,89.0444,35563.0
2017-08-08 10:40:00,89.82,89.83,89.72,89.8,23159.0,89.0246,89.0345,88.9255,89.0048,23159.0
2017-08-08 10:45:00,89.79,89.91,89.79,89.86,12390.0,88.9948,89.1138,88.9948,89.0642,12390.0
2017-08-08 10:50:00,89.87,90.03,89.86,90.01,15144.0,89.0741,89.2327,89.0642,89.2129,15144.0
2017-08-08 10:55:00,90.01,90.17,89.77,90.17,40459.0,89.2129,89.3715,88.975,89.3715,40459.0
2017-08-08 11:00:00,90.15,90.17,90.07,90.14,16311.0,89.3517,89.3715,89.2724,89.3417,16311.0
2017-08-08 11:05:00,90.15,90.26,90.15,90.2,11926.0,89.3517,89.4607,89.3517,89.4012,11926.0
2017-08-08 11:10:00,90.19,90.2,90.1,90.2,11606.0,89.3913,89.4012,89.3021,89.4012,11606.0
2017-08-08 11:15:00,90.2,90.25,90.17,90.22,12589.0,89.4012,89.4508,89.3715,89.421,12589.0
2017-08-08 11:20:00,90.21,90.25,90.16,90.16,9684.0,89.4111,89.4508,89.3616,89.3616,9684.0
2017-08-08 11:25:00,90.16,90.37,90.16,90.36,21356.0,89.3616,89.5697,89.3616,89.5598,21356.0
2017-08-08 11:30:00,90.34,90.45,90.34,90.43,11140.0,89.54,89.649,89.54,89.6292,11140.0
2017-08-08 11:35:00,90.43,90.45,90.41,90.43,7477.0,89.6292,89.649,89.6094,89.6292,7477.0
2017-08-08 11:40:00,90.44,90.53,90.42,90.5,9616.0,89.6391,89.7283,89.6193,89.6986,9616.0
2017-08-08 11:45:00,90.53,90.56,90.46,90.52,9200.0,89.7283,89.758,89.6589,89.7184,9200.0
2017-08-08 11:50:00,90.51,90.61,90.51,90.59,8875.0,89.7085,89.8076,89.7085,89.7878,8875.0
2017-08-08 11:55:00,90.57,90.64,90.56,90.62,13624.0,89.7679,89.8373,89.758,89.8175,13624.0
2017-08-08 12:00:00,90.62,90.65,90.56,90.61,10409.0,89.8175,89.8472,89.758,89.8076,10409.0
2017-08-08 12:05:00,90.61,90.73,90.59,90.72,13249.0,89.8076,89.9265,89.7878,89.9166,13249.0
2017-08-08 12:10:00,90.7,90.74,90.67,90.68,8542.0,89.8968,89.9364,89.867,89.877,8542.0
2017-08-08 12:15:00,90.67,90.72,90.65,90.7,48310.0,89.867,89.9166,89.8472,89.8968,48310.0
2017-08-08 12:20:00,90.7,90.86,90.69,90.83,19134.0,89.8968,90.0554,89.8869,90.0256,19134.0
2017-08-08 12:25:00,90.84,90.89,90.8,90.84,17267.0,90.0355,90.0851,89.9959,90.0355,17267.0
2017-08-08 12:30:00,90.83,90.83,90.76,90.78,9191.0,90.0256,90.0256,89.9563,89.9761,9191.0
2017-08-08 12:35:00,90.79,90.84,90.75,90.75,7546.0,89.986,90.0355,89.9463,89.9463,7546.0
2017-08-08 12:40:00,90.75,90.82,90.71,90.81,8692.0,89.9463,90.0157,89.9067,90.0058,8692.0
2017-08-08 12:45:00,90.8,90.81,90.74,90.81,8452.0,89.9959,90.0058,89.9364,90.0058,8452.0
2017-08-08 12:50:00,90.81,90.87,90.81,90.83,11953.0,90.0058,90.0653,90.0058,90.0256,11953.0
2017-08-08 12:55:00,90.82,90.85,90.77,90.79,13718.0,90.0157,90.0455,89.9662,89.986,13718.0
2017-08-08 13:00:00,90.77,90.78,90.68,90.71,7109.0,89.9662,89.9761,89.877,89.9067,7109.0
2017-08-08 13:05:00,90.7,90.78,90.69,90.78,10588.0,89.8968,89.9761,89.8869,89.9761,10588.0
2017-08-08 13:10:00,90.77,90.8,90.75,90.77,7578.0,89.9662,89.9959,89.9463,89.9662,7578.0
2017-08-08 13:15:00,90.76,90.77,90.74,90.76,9179.0,89.9563,89.9662,89.9364,89.9563,9179.0
2017-08-08 13:20:00,90.76,90.84,90.76,90.84,8730.0,89.9563,90.0355,89.9563,90.0355,8730.0
2017-08-08 13:25:00,90.83,90.84,90.72,90.73,22217.0,90.0256,90.0355,89.9166,89.9265,22217.0
2017-08-08 13:30:00,90.72,90.74,90.62,90.63,16969.0,89.9166,89.9364,89.8175,89.8274,16969.0
2017-08-08 13:35:00,90.63,90.64,90.55,90.61,14655.0,89.8274,89.8373,89.7481,89.8076,14655.0
2017-08-08 13:40:00,90.63,90.68,90.61,90.64,8133.0,89.8274,89.877,89.8076,89.8373,8133.0
2017-08-08 13:45:00,90.66,90.68,90.61,90.68,19833.0,89.8571,89.877,89.8076,89.877,19833.0
2017-08-08 13:50:00,90.7,90.76,90.69,90.71,10019.0,89.8968,89.9563,89.8869,89.9067,10019.0
2017-08-08 13:55:00,90.72,90.73,90.66,90.67,5010.0,89.9166,89.9265,89.8571,89.867,5010.0
2017-08-08 14:00:00,90.68,90.68,90.62,90.64,7278.0,89.877,89.877,89.8175,89.8373,7278.0
2017-08-08 14:05:00,90.64,90.64,90.57,90.6,5299.0,89.8373,89.8373,89.7679,89.7977,5299.0
2017-08-08 14:10:00,90.59,90.65,90.59,90.61,11200.0,89.7878,89.8472,89.7878,89.8076,11200.0
2017-08-08 14:15:00,90.61,90.64,90.59,90.59,5158.0,89.8076,89.8373,89.7878,89.7878,5158.0
2017-08-08 14:20:00,90.59,90.68,90.59,90.66,9929.0,89.7878,89.877,89.7878,89.8571,9929.0
2017-08-08 14:25:00,90.65,90.66,90.6,90.62,17700.0,89.8472,89.8571,89.7977,89.8175,17700.0
2017-08-08 14:30:00,90.61,90.64,90.59,90.6,8442.0,89.8076,89.8373,89.7878,89.7977,8442.0
2017-08-08 14:35:00,90.59,90.6,90.53,90.54,5845.0,89.7878,89.7977,89.7283,89.7382,5845.0
2017-08-08 14:40:00,90.53,90.56,90.51,90.52,7855.0,89.7283,89.758,89.7085,89.7184,7855.0
2017-08-08 14:45:00,90.52,90.53,90.46,90.49,10149.0,89.7184,89.7283,89.6589,89.6886,10149.0
2017-08-08 14:50:00,90.47,90.48,90.44,90.47,78783.0,89.6688,89.6787,89.6391,89.6688,78783.0
2017-08-08 14:55:00,90.46,90.5,90.44,90.46,18339.0,89.6589,89.6986,89.6391,89.6589,18339.0
2017-08-08 15:00:00,90.46,90.47,90.42,90.42,36512.0,89.6589,89.6688,89.6193,89.6193,36512.0
2017-08-08 15:05:00,90.41,90.43,90.38,90.41,11609.0,89.6094,89.6292,89.5796,89.6094,11609.0
2017-08-08 15:10:00,90.42,90.48,90.42,90.47,27913.0,89.6193,89.6787,89.6193,89.6688,27913.0
2017-08-08 15:15:00,90.46,90.47,90.43,90.45,16515.0,89.6589,89.6688,89.6292,89.649,16515.0
2017-08-08 15:20:00,90.45,90.51,90.44,90.45,46427.0,89.649,89.7085,89.6391,89.649,46427.0
2017-08-08 15:25:00,90.45,90.48,90.2,90.24,74929.0,89.649,89.6787,89.4012,89.4409,74929.0
2017-08-08 15:30:00,90.24,90.27,90.02,90.07,25046.0,89.4409,89.4706,89.2228,89.2724,25046.0
2017-08-08 15:35:00,90.06,90.17,89.98,90.17,35459.0,89.2625,89.3715,89.1832,89.3715,35459.0
2017-08-08 15:40:00,90.16,90.21,90.12,90.13,43719.0,89.3616,89.4111,89.3219,89.3318,43719.0
2017-08-08 15:45:00,90.13,90.24,90.13,90.19,33579.0,89.3318,89.4409,89.3318,89.3913,33579.0
2017-08-08 15:50:00,90.2,90.24,90.1,90.15,62504.0,89.4012,89.4409,89.3021,89.3517,62504.0
2017-08-08 15:55:00,90.14,90.28,90.14,90.25,96452.0,89.3417,89.4805,89.3417,89.4508,96452.0
2017-08-09 09:30:00,89.69,90.0,89.62,89.97,63895.0,88.8957,89.203,88.8263,89.1732,63895.0
2017-08-09 09:35:00,89.92,90.11,89.92,90.11,7440.0,89.1237,89.312,89.1237,89.312,7440.0
2017-08-09 09:40:00,90.13,90.27,89.76,89.84,92476.0,89.3318,89.4706,88.9651,89.0444,92476.0
2017-08-09 09:45:00,89.84,90.02,89.83,89.9,21175.0,89.0444,89.2228,89.0345,89.1039,21175.0
2017-08-09 09:50:00,89.93,90.02,89.77,90.02,33470.0,89.1336,89.2228,88.975,89.2228,33470.0
2017-08-09 09:55:00,90.04,90.23,89.98,90.13,29507.0,89.2426,89.4309,89.1832,89.3318,29507.0
2017-08-09 10:00:00,90.16,90.22,89.93,89.95,23029.0,89.3616,89.421,89.1336,89.1534,23029.0
2017-08-09 10:05:00,89.97,90.24,89.93,90.14,17846.0,89.1732,89.4409,89.1336,89.3417,17846.0
2017-08-09 10:10:00,90.16,90.29,90.09,90.16,17745.0,89.3616,89.4904,89.2922,89.3616,17745.0
2017-08-09 10:15:00,90.18,90.33,90.13,90.16,26882.0,89.3814,89.5301,89.3318,89.3616,26882.0
2017-08-09 10:20:00,90.15,90.22,90.11,90.21,17586.0,89.3517,89.421,89.312,89.4111,17586.0
2017-08-09 10:25:00,90.2,90.26,90.11,90.11,14608.0,89.4012,89.4607,89.312,89.312,14608.0
2017-08-09 10:30:00,90.14,90.31,90.12,90.29,25744.0,89.3417,89.5102,89.3219,89.4904,25744.0
2017-08-09 10:35:00,90.3,90.44,90.28,90.43,15320.0,89.5003,89.6391,89.4805,89.6292,15320.0
2017-08-09 10:40:00,90.43,90.47,90.31,90.35,12165.0,89.6292,89.6688,89.5102,89.5499,12165.0
2017-08-09 10:45:00,90.36,90.42,90.25,90.3,9523.0,89.5598,89.6193,89.4508,89.5003,9523.0
2017-08-09 10:50:00,90.31,90.39,90.28,90.33,13002.0,89.5102,89.5895,89.4805,89.5301,13002.0
2017-08-09 10:55:00,90.32,90.39,90.27,90.27,12431.0,89.5201,89.5895,89.4706,89.4706,12431.0
2017-08-09 11:00:00,90.27,90.29,90.16,90.25,14849.0,89.4706,89.4904,89.3616,89.4508,14849.0
2017-08-09 11:05:00,90.25,90.31,90.18,90.19,11606.0,89.4508,89.5102,89.3814,89.3913,11606.0
2017-08-09 11:10:00,90.2,90.21,90.06,90.08,12277.0,89.4012,89.4111,89.2625,89.2823,12277.0
2017-08-09 11:15:00,90.09,90.2,90.09,90.15,25275.0,89.2922,89.4012,89.2922,89.3517,25275.0
2017-08-09 11:20:00,90.13,90.23,90.13,90.19,21885.0,89.3318,89.4309,89.3318,89.3913,21885.0
2017-08-09 11:25:00,90.17,90.24,90.17,90.18,9687.0,89.3715,89.4409,89.3715,89.3814,9687.0
2017-08-09 11:30:00,90.2,90.3,90.19,90.26,23693.0,89.4012,89.5003,89.3913,89.4607,23693.0
2017-08-09 11:35:00,90.26,90.27,90.18,90.23,10150.0,89.4607,89.4706,89.3814,89.4309,10150.0
2017-08-09 11:40:00,90.25,90.32,90.22,90.25,11505.0,89.4508,89.5201,89.421,89.4508,11505.0
2017-08-09 11:45:00,90.25,90.32,90.18,90.27,14933.0,89.4508,89.5201,89.3814,89.4706,14933.0
2017-08-09 11:50:00,90.3,90.41,90.23,90.38,87395.0,89.5003,89.6094,89.4309,89.5796,87395.0
2017-08-09 11:55:00,90.39,90.41,90.33,90.35,29768.0,89.5895,89.6094,89.5301,89.5499,29768.0
2017-08-09 12:00:00,90.36,90.36,90.29,90.3,24065.0,89.5598,89.5598,89.4904,89.5003,24065.0
2017-08-09 12:05:00,90.32,90.32,90.19,90.22,14193.0,89.5201,89.5201,89.3913,89.421,14193.0
2017-08-09 12:10:00,90.24,90.28,90.21,90.22,10234.0,89.4409,89.4805,89.4111,89.421,10234.0
2017-08-09 12:15:00,90.21,90.32,90.21,90.3,10297.0,89.4111,89.5201,89.4111,89.5003,10297.0
2017-08-09 12:20:00,90.3,90.41,90.3,90.34,25135.0,89.5003,89.6094,89.5003,89.54,25135.0
2017-08-09 12:25:00,90.34,90.34,90.26,90.3,28896.0,89.54,89.54,89.4607,89.5003,28896.0
2017-08-09 12:30:00,90.29,90.32,90.26,90.29,16586.0,89.4904,89.5201,89.4607,89.4904,16586.0
2017-08-09 12:35:00,90.3,90.32,90.24,90.27,20190.0,89.5003,89.5201,89.4409,89.4706,20190.0
2017-08-09 12:40:00,90.26,90.31,90.25,90.26,23564.0,89.4607,89.5102,89.4508,89.4607,23564.0
2017-08-09 12:45:00,90.26,90.31,90.21,90.22,17612.0,89.4607,89.5102,89.4111,89.421,17612.0
2017-08-09 12:50:00,90.22,90.24,90.15,90.15,18543.0,89.421,89.4409,89.3517,89.3517,18543.0
2017-08-09 12:55:00,90.16,90.18,90.07,90.07,133392.0,89.3616,89.3814,89.2724,89.2724,133392.0
2017-08-09 13:00:00,90.07,90.22,90.02,90.2,51618.0,89.2724,89.421,89.2228,89.4012,51618.0
2017-08-09 13:05:00,90.16,90.18,90.09,90.13,24063.0,89.3616,89.3814,89.2922,89.3318,24063.0
2017-08-09 13:10:00,90.12,90.13,89.93,89.96,31605.0,89.3219,89.3318,89.1336,89.1633,31605.0
2017-08-09 13:15:00,89.95,89.97,89.77,89.78,53761.0,89.1534,89.1732,88.975,88.9849,53761.0
2017-08-09 13:20:00,89.79,90.01,89.75,90.0,52535.0,88.9948,89.2129,88.9552,89.203,52535.0
2017-08-09 13:25:00,90.01,90.08,89.97,90.0,20418.0,89.2129,89.2823,89.1732,89.203,20418.0
2017-08-09 13:30:00,90.03,90.07,89.97,89.97,26752.0,89.2327,89.2724,89.1732,89.1732,26752.0
2017-08-09 13:35:00,89.97,90.05,89.89,89.99,31121.0,89.1732,89.2525,89.094,89.1931,31121.0
2017-08-09 13:40:00,90.0,90.1,90.0,90.03,21867.0,89.203,89.3021,89.203,89.2327,21867.0
2017-08-09 13:45:00,90.03,90.07,90.01,90.06,12411.0,89.2327,89.2724,89.2129,89.2625,12411.0
2017-08-09 13:50:00,90.06,90.1,89.98,90.05,74160.0,89.2625,89.3021,89.1832,89.2525,74160.0
2017-08-09 13:55:00,90.05,90.07,89.98,90.02,15998.0,89.2525,89.2724,89.1832,89.2228,15998.0
2017-08-09 14:00:00,90.02,90.04,89.98,89.98,16341.0,89.2228,89.2426,89.1832,89.1832,16341.0
2017-08-09 14:05:00,89.97,89.98,89.86,89.94,20922.0,89.1732,89.1832,89.0642,89.1435,20922.0
2017-08-09 14:10:00,89.94,90.02,89.88,89.9,14691.0,89.1435,89.2228,89.084,89.1039,14691.0
2017-08-09 14:15:00,89.9,89.91,89.83,89.86,21060.0,89.1039,89.1138,89.0345,89.0642,21060.0
2017-08-09 14:20:00,89.84,89.9,89.76,89.86,26770.0,89.0444,89.1039,88.9651,89.0642,26770.0
2017-08-09 14:25:00,89.87,89.9,89.81,89.87,39036.0,89.0741,89.1039,89.0147,89.0741,39036.0
2017-08-09 14:30:00,89.88,89.9,89.79,89.8,27188.0,89.084,89.1039,88.9948,89.0048,27188.0
2017-08-09 14:35:00,89.79,89.84,89.74,89.83,42811.0,88.9948,89.0444,88.9453,89.0345,42811.0
2017-08-09 14:40:00,89.82,89.84,89.79,89.81,22919.0,89.0246,89.0444,88.9948,89.0147,22919.0
2017-08-09 14:45:00,89.81,89.85,89.64,89.72,41579.0,89.0147,89.0543,88.8462,88.9255,41579.0
2017-08-09 14:50:00,89.72,89.8,89.68,89.79,29886.0,88.9255,89.0048,88.8858,88.9948,29886.0
2017-08-09 14:55:00,89.78,89.81,89.77,89.77,29507.0,88.9849,89.0147,88.975,88.975,29507.0
2017-08-09 15:00:00,89.78,89.78,89.72,89.75,38310.0,88.9849,88.9849,88.9255,88.9552,38310.0
2017-08-09 15:05:00,89.75,89.78,89.62,89.65,36057.0,88.9552,88.9849,88.8263,88.8561,36057.0
2017-08-09 15:10:00,89.66,89.77,89.65,89.76,35138.0,88.866,88.975,88.8561,88.9651,35138.0
2017-08-09 15:15:00,89.77,89.89,89.77,89.86,44499.0,88.975,89.094,88.975,89.0642,44499.0
2017-08-09 15:20:00,89.86,89.91,89.83,89.91,33254.0,89.0642,89.1138,89.0345,89.1138,33254.0
2017-08-09 15:25:00,89.91,89.92,89.87,89.87,48841.0,89.1138,89.1237,89.0741,89.0741,48841.0
2017-08-09 15:30:00,89.88,89.91,89.85,89.9,44739.0,89.084,89.1138,89.0543,89.1039,44739.0
2017-08-09 15:35:00,89.91,90.02,89.88,90.0,43069.0,89.1138,89.2228,89.084,89.203,43069.0
2017-08-09 15:40:00,89.98,90.13,89.98,90.11,88741.0,89.1832,89.3318,89.1832,89.312,88741.0
2017-08-09 15:45:00,90.1,90.23,90.1,90.2,62355.0,89.3021,89.4309,89.3021,89.4012,62355.0
2017-08-09 15:50:00,90.2,90.24,90.1,90.13,91070.0,89.4012,89.4409,89.3021,89.3318,91070.0
2017-08-09 15:55:00,90.12,90.14,90.09,90.12,122645.0,89.3219,89.3417,89.2922,89.3219,122645.0
2017-08-10 09:30:00,89.67,89.87,89.61,89.75,47433.0,88.8759,89.0741,88.8164,88.9552,47433.0
2017-08-10 09:35:00,89.7,89.92,89.7,89.85,14360.0,88.9056,89.1237,88.9056,89.0543,14360.0
2017-08-10 09:40:00,89.79,89.84,89.45,89.45,26874.0,88.9948,89.0444,88.6579,88.6579,26874.0
2017-08-10 09:45:00,89.44,89.51,89.31,89.43,52914.0,88.6479,88.7173,88.5191,88.638,52914.0
2017-08-10 09:50:00,89.45,89.55,89.42,89.5,28766.0,88.6579,88.757,88.6281,88.7074,28766.0
2017-08-10 09:55:00,89.48,89.5,89.22,89.28,40004.0,88.6876,88.7074,88.4299,88.4894,40004.0
2017-08-10 10:00:00,89.28,89.28,88.76,88.79,68936.0,88.4894,88.4894,87.974,88.0037,68936.0
2017-08-10 10:05:00,88.81,88.99,88.72,88.99,56903.0,88.0235,88.2019,87.9343,88.2019,56903.0
2017-08-10 10:10:00,88.95,88.97,88.74,88.88,36490.0,88.1623,88.1821,87.9541,88.0929,36490.0
2017-08-10 10:15:00,88.89,88.94,88.81,88.93,30602.0,88.1028,88.1524,88.0235,88.1425,30602.0
2017-08-10 10:20:00,88.89,89.11,88.88,89.02,42091.0,88.1028,88.3209,88.0929,88.2317,42091.0
2017-08-10 10:25:00,88.98,89.08,88.85,89.07,24863.0,88.192,88.2911,88.0632,88.2812,24863.0
2017-08-10 10:30:00,89.07,89.17,88.96,89.09,68160.0,88.2812,88.3803,88.1722,88.301,68160.0
2017-08-10 10:35:00,89.08,89.12,89.02,89.04,14460.0,88.2911,88.3308,88.2317,88.2515,14460.0
2017-08-10 10:40:00,89.03,89.04,88.95,89.0,10885.0,88.2416,88.2515,88.1623,88.2118,10885.0
2017-08-10 10:45:00,89.01,89.23,89.0,89.13,23343.0,88.2218,88.4398,88.2118,88.3407,23343.0
2017-08-10 10:50:00,89.15,89.27,89.13,89.23,17522.0,88.3605,88.4794,88.3407,88.4398,17522.0
2017-08-10 10:55:00,89.21,89.3,89.19,89.26,15313.0,88.42,88.5092,88.4002,88.4695,15313.0
2017-08-10 11:00:00,89.24,89.24,89.13,89.13,12713.0,88.4497,88.4497,88.3407,88.3407,12713.0
2017-08-10 11:05:00,89.14,89.31,89.13,89.24,15272.0,88.3506,88.5191,88.3407,88.4497,15272.0
2017-08-10 11:10:00,89.26,89.26,89.17,89.21,14024.0,88.4695,88.4695,88.3803,88.42,14024.0
2017-08-10 11:15:00,89.19,89.2,89.05,89.08,13668.0,88.4002,88.4101,88.2614,88.2911,13668.0
2017-08-10 11:20:00,89.06,89.06,88.88,88.88,14273.0,88.2713,88.2713,88.0929,88.0929,14273.0
2017-08-10 11:25:00,88.86,89.0,88.86,88.99,30613.0,88.0731,88.2118,88.0731,88.2019,30613.0
2017-08-10 11:30:00,88.98,89.12,88.97,89.02,14198.0,88.192,88.3308,88.1821,88.2317,14198.0
2017-08-10 11:35:00,89.02,89.07,88.9,89.07,16599.0,88.2317,88.2812,88.1127,88.2812,16599.0
2017-08-10 11:40:00,89.04,89.04,88.85,88.87,27664.0,88.2515,88.2515,88.0632,88.083,27664.0
2017-08-10 11:45:00,88.85,88.88,88.65,88.69,22862.0,88.0632,88.0929,87.8649,87.9046,22862.0
2017-08-10 11:50:00,88.67,88.7,88.54,88.55,22531.0,87.8848,87.9145,87.7559,87.7658,22531.0
2017-08-10 11:55:00,88.56,88.61,88.42,88.56,43660.0,87.7757,87.8253,87.637,87.7757,43660.0
2017-08-10 12:00:00,88.56,88.56,88.35,88.35,34051.0,87.7757,87.7757,87.5676,87.5676,34051.0
2017-08-10 12:05:00,88.34,88.49,88.29,88.49,30978.0,87.5577,87.7064,87.5081,87.7064,30978.0
2017-08-10 12:10:00,88.49,88.63,88.47,88.52,38659.0,87.7064,87.8451,87.6865,87.7361,38659.0
2017-08-10 12:15:00,88.49,88.51,88.35,88.41,19445.0,87.7064,87.7262,87.5676,87.6271,19445.0
2017-08-10 12:20:00,88.4,88.42,88.18,88.28,38375.0,87.6172,87.637,87.3991,87.4982,38375.0
2017-08-10 12:25:00,88.27,88.3,88.18,88.23,17912.0,87.4883,87.518,87.3991,87.4487,17912.0
2017-08-10 12:30:00,88.23,88.26,88.1,88.13,23406.0,87.4487,87.4784,87.3198,87.3495,23406.0
2017-08-10 12:35:00,88.11,88.14,88.02,88.05,22587.0,87.3297,87.3595,87.2405,87.2703,22587.0
2017-08-10 12:40:00,88.07,88.13,88.02,88.08,23960.0,87.2901,87.3495,87.2405,87.3,23960.0
2017-08-10 12:45:00,88.08,88.28,88.06,88.25,31070.0,87.3,87.4982,87.2802,87.4685,31070.0
2017-08-10 12:50:00,88.23,88.32,88.16,88.31,27152.0,87.4487,87.5379,87.3793,87.5279,27152.0
2017-08-10 12:55:00,88.32,88.36,88.26,88.32,21113.0,87.5379,87.5775,87.4784,87.5379,21113.0
2017-08-10 13:00:00,88.33,88.58,88.32,88.58,69945.0,87.5478,87.7956,87.5379,87.7956,69945.0
2017-08-10 13:05:00,88.59,88.59,88.5,88.55,53268.0,87.8055,87.8055,87.7163,87.7658,53268.0
2017-08-10 13:10:00,88.56,88.6,88.51,88.51,16670.0,87.7757,87.8154,87.7262,87.7262,16670.0
2017-08-10 13:15:00,88.52,88.57,88.49,88.51,41643.0,87.7361,87.7856,87.7064,87.7262,41643.0
2017-08-10 13:20:00,88.5,88.67,88.49,88.62,33082.0,87.7163,87.8848,87.7064,87.8352,33082.0
2017-08-10 13:25:00,88.62,88.65,88.56,88.63,36313.0,87.8352,87.8649,87.7757,87.8451,36313.0
2017-08-10 13:30:00,88.63,88.67,88.55,88.58,14016.0,87.8451,87.8848,87.7658,87.7956,14016.0
2017-08-10 13:35:00,88.57,88.59,88.49,88.53,17909.0,87.7856,87.8055,87.7064,87.746,17909.0
2017-08-10 13:40:00,88.53,88.57,88.32,88.32,35295.0,87.746,87.7856,87.5379,87.5379,35295.0
2017-08-10 13:45:00,88.32,88.39,88.22,88.27,50569.0,87.5379,87.6072,87.4387,87.4883,50569.0
2017-08-10 13:50:00,88.26,88.45,88.26,88.37,18551.0,87.4784,87.6667,87.4784,87.5874,18551.0
2017-08-10 13:55:00,88.36,88.45,88.27,88.45,21164.0,87.5775,87.6667,87.4883,87.6667,21164.0
2017-08-10 14:00:00,88.5,88.5,88.33,88.42,52963.0,87.7163,87.7163,87.5478,87.637,52963.0
2017-08-10 14:05:00,88.42,88.49,88.37,88.42,15740.0,87.637,87.7064,87.5874,87.637,15740.0
2017-08-10 14:10:00,88.42,88.54,88.42,88.46,22026.0,87.637,87.7559,87.637,87.6766,22026.0
2017-08-10 14:15:00,88.48,88.54,88.44,88.52,29560.0,87.6964,87.7559,87.6568,87.7361,29560.0
2017-08-10 14:20:00,88.51,88.54,88.45,88.49,26534.0,87.7262,87.7559,87.6667,87.7064,26534.0
2017-08-10 14:25:00,88.48,88.51,88.45,88.5,37304.0,87.6964,87.7262,87.6667,87.7163,37304.0
2017-08-10 14:30:00,88.5,88.63,88.48,88.58,28677.0,87.7163,87.8451,87.6964,87.7956,28677.0
2017-08-10 14:35:00,88.57,88.59,88.47,88.48,27448.0,87.7856,87.8055,87.6865,87.6964,27448.0
2017-08-10 14:40:00,88.48,88.5,88.41,88.42,14154.0,87.6964,87.7163,87.6271,87.637,14154.0
2017-08-10 14:45:00,88.41,88.51,88.38,88.48,28018.0,87.6271,87.7262,87.5973,87.6964,28018.0
2017-08-10 14:50:00,88.49,88.52,88.43,88.44,20978.0,87.7064,87.7361,87.6469,87.6568,20978.0
2017-08-10 14:55:00,88.42,88.49,88.42,88.46,18897.0,87.637,87.7064,87.637,87.6766,18897.0
2017-08-10 15:00:00,88.46,88.52,88.42,88.5,38533.0,87.6766,87.7361,87.637,87.7163,38533.0
2017-08-10 15:05:00,88.49,88.49,88.31,88.33,40446.0,87.7064,87.7064,87.5279,87.5478,40446.0
2017-08-10 15:10:00,88.32,88.35,88.06,88.09,45021.0,87.5379,87.5676,87.2802,87.3099,45021.0
2017-08-10 15:15:00,88.08,88.09,87.92,88.04,41714.0,87.3,87.3099,87.1414,87.2603,41714.0
2017-08-10 15:20:00,88.04,88.13,87.92,88.12,61570.0,87.2603,87.3495,87.1414,87.3396,61570.0
2017-08-10 15:25:00,88.12,88.18,88.07,88.17,37524.0,87.3396,87.3991,87.2901,87.3892,37524.0
2017-08-10 15:30:00,88.19,88.21,87.92,87.94,43852.0,87.409,87.4288,87.1414,87.1612,43852.0
2017-08-10 15:35:00,87.94,87.98,87.8,87.82,77662.0,87.1612,87.2009,87.0225,87.0423,77662.0
2017-08-10 15:40:00,87.81,87.96,87.77,87.85,72013.0,87.0324,87.181,86.9927,87.072,72013.0
2017-08-10 15:45:00,87.85,87.87,87.61,87.64,142085.0,87.072,87.0918,86.8341,86.8639,142085.0
2017-08-10 15:50:00,87.63,87.74,87.58,87.64,145975.0,86.854,86.963,86.8044,86.8639,145975.0
2017-08-10 15:55:00,87.64,87.7,87.55,87.65,284554.0,86.8639,86.9234,86.7747,86.8738,284554.0
2017-08-11 09:30:00,87.55,87.76,87.26,87.43,142471.0,86.7747,86.9828,86.4872,86.6557,142471.0
2017-08-11 09:35:00,87.5,87.94,87.45,87.5,53245.0,86.7251,87.1612,86.6756,86.7251,53245.0
2017-08-11 09:40:00,87.47,87.71,87.4,87.62,50588.0,86.6954,86.9333,86.626,86.8441,50588.0
2017-08-11 09:45:00,87.73,87.74,87.47,87.58,59983.0,86.9531,86.963,86.6954,86.8044,59983.0
2017-08-11 09:50:00,87.58,87.86,87.58,87.78,77276.0,86.8044,87.0819,86.8044,87.0026,77276.0
2017-08-11 09:55:00,87.81,88.12,87.67,88.08,82168.0,87.0324,87.3396,86.8936,87.3,82168.0
2017-08-11 10:00:00,88.08,88.18,87.86,88.09,39740.0,87.3,87.3991,87.0819,87.3099,39740.0
2017-08-11 10:05:00,88.12,88.4,88.07,88.38,30014.0,87.3396,87.6172,87.2901,87.5973,30014.0
2017-08-11 10:10:00,88.4,88.47,88.26,88.29,46879.0,87.6172,87.6865,87.4784,87.5081,46879.0
2017-08-11 10:15:00,88.27,88.35,88.21,88.21,34437.0,87.4883,87.5676,87.4288,87.4288,34437.0
2017-08-11 10:20:00,88.2,88.29,88.18,88.22,24942.0,87.4189,87.5081,87.3991,87.4387,24942.0
2017-08-11 10:25:00,88.2,88.3,88.09,88.27,29241.0,87.4189,87.518,87.3099,87.4883,29241.0
2017-08-11 10:30:00,88.29,88.4,88.23,88.4,25499.0,87.5081,87.6172,87.4487,87.6172,25499.0
2017-08-11 10:35:00,88.38,88.44,88.34,88.4,49792.0,87.5973,87.6568,87.5577,87.6172,49792.0
2017-08-11 10:40:00,88.41,88.57,88.41,88.55,54158.0,87.6271,87.7856,87.6271,87.7658,54158.0
2017-08-11 10:45:00,88.54,88.65,88.5,88.51,25820.0,87.7559,87.8649,87.7163,87.7262,25820.0
2017-08-11 10:50:00,88.49,88.53,88.32,88.35,36921.0,87.7064,87.746,87.5379,87.5676,36921.0
2017-08-11 10:55:00,88.35,88.44,88.31,88.32,15281.0,87.5676,87.6568,87.5279,87.5379,15281.0
2017-08-11 11:00:00,88.31,88.35,88.18,88.19,25095.0,87.5279,87.5676,87.3991,87.409,25095.0
2017-08-11 11:05:00,88.19,88.19,88.07,88.07,27141.0,87.409,87.409,87.2901,87.2901,27141.0
2017-08-11 11:10:00,88.07,88.3,88.07,88.28,21654.0,87.2901,87.518,87.2901,87.4982,21654.0
2017-08-11 11:15:00,88.28,88.34,88.15,88.15,30223.0,87.4982,87.5577,87.3694,87.3694,30223.0
2017-08-11 11:20:00,88.13,88.14,88.0,88.11,22929.0,87.3495,87.3595,87.2207,87.3297,22929.0
2017-08-11 11:25:00,88.08,88.12,87.96,88.01,51334.0,87.3,87.3396,87.181,87.2306,51334.0
2017-08-11 11:30:00,88.01,88.24,88.01,88.24,25737.0,87.2306,87.4586,87.2306,87.4586,25737.0
2017-08-11 11:35:00,88.24,88.45,88.24,88.43,18620.0,87.4586,87.6667,87.4586,87.6469,18620.0
2017-08-11 11:40:00,88.46,88.52,88.37,88.48,15814.0,87.6766,87.7361,87.5874,87.6964,15814.0
2017-08-11 11:45:00,88.46,88.49,88.33,88.33,25231.0,87.6766,87.7064,87.5478,87.5478,25231.0
2017-08-11 11:50:00,88.36,88.39,88.25,88.26,21676.0,87.5775,87.6072,87.4685,87.4784,21676.0
2017-08-11 11:55:00,88.27,88.28,88.17,88.23,26639.0,87.4883,87.4982,87.3892,87.4487,26639.0
2017-08-11 12:00:00,88.23,88.37,88.19,88.34,22030.0,87.4487,87.5874,87.409,87.5577,22030.0
2017-08-11 12:05:00,88.32,88.43,88.3,88.41,14583.0,87.5379,87.6469,87.518,87.6271,14583.0
2017-08-11 12:10:00,88.41,88.49,88.4,88.47,14170.0,87.6271,87.7064,87.6172,87.6865,14170.0
2017-08-11 12:15:00,88.46,88.53,88.45,88.5,23568.0,87.6766,87.746,87.6667,87.7163,23568.0
2017-08-11 12:20:00,88.51,88.58,88.48,88.52,16513.0,87.7262,87.7956,87.6964,87.7361,16513.0
2017-08-11 12:25:00,88.5,88.51,88.43,88.47,11435.0,87.7163,87.7262,87.6469,87.6865,11435.0
2017-08-11 12:30:00,88.48,88.51,88.42,88.47,15754.0,87.6964,87.7262,87.637,87.6865,15754.0
2017-08-11 12:35:00,88.46,88.58,88.46,88.55,11028.0,87.6766,87.7956,87.6766,87.7658,11028.0
2017-08-11 12:40:00,88.55,88.63,88.54,88.59,12743.0,87.7658,87.8451,87.7559,87.8055,12743.0
2017-08-11 12:45:00,88.58,88.59,88.54,88.57,18417.0,87.7956,87.8055,87.7559,87.7856,18417.0
2017-08-11 12:50:00,88.58,88.61,88.53,88.53,16880.0,87.7956,87.8253,87.746,87.746,16880.0
2017-08-11 12:55:00,88.53,88.57,88.51,88.55,11710.0,87.746,87.7856,87.7262,87.7658,11710.0
2017-08-11 13:00:00,88.55,88.61,88.48,88.59,26298.0,87.7658,87.8253,87.6964,87.8055,26298.0
2017-08-11 13:05:00,88.58,88.59,88.48,88.54,34017.0,87.7956,87.8055,87.6964,87.7559,34017.0
2017-08-11 13:10:00,88.56,88.58,88.46,88.48,20262.0,87.7757,87.7956,87.6766,87.6964,20262.0
2017-08-11 13:15:00,88.48,88.52,88.42,88.43,17823.0,87.6964,87.7361,87.637,87.6469,17823.0
2017-08-11 13:20:00,88.44,88.45,88.32,88.32,14024.0,87.6568,87.6667,87.5379,87.5379,14024.0
2017-08-11 13:25:00,88.32,88.4,88.27,88.31,17986.0,87.5379,87.6172,87.4883,87.5279,17986.0
2017-08-11 13:30:00,88.31,88.41,88.31,88.37,14817.0,87.5279,87.6271,87.5279,87.5874,14817.0
2017-08-11 13:35:00,88.36,88.38,88.32,88.36,14637.0,87.5775,87.5973,87.5379,87.5775,14637.0
2017-08-11 13:40:00,88.38,88.47,88.38,88.45,11645.0,87.5973,87.6865,87.5973,87.6667,11645.0
2017-08-11 13:45:00,88.47,88.52,88.45,88.51,22488.0,87.6865,87.7361,87.6667,87.7262,22488.0
2017-08-11 13:50:00,88.47,88.5,88.44,88.5,10287.0,87.6865,87.7163,87.6568,87.7163,10287.0
2017-08-11 13:55:00,88.5,88.52,88.46,88.46,12380.0,87.7163,87.7361,87.6766,87.6766,12380.0
2017-08-11 14:00:00,88.46,88.5,88.41,88.41,10907.0,87.6766,87.7163,87.6271,87.6271,10907.0
2017-08-11 14:05:00,88.42,88.53,88.41,88.53,13561.0,87.637,87.746,87.6271,87.746,13561.0
2017-08-11 14:10:00,88.53,88.63,88.49,88.61,13730.0,87.746,87.8451,87.7064,87.8253,13730.0
2017-08-11 14:15:00,88.63,88.65,88.56,88.62,17005.0,87.8451,87.8649,87.7757,87.8352,17005.0
2017-08-11 14:20:00,88.63,88.65,88.58,88.6,15163.0,87.8451,87.8649,87.7956,87.8154,15163.0
2017-08-11 14:25:00,88.59,88.66,88.58,88.59,30548.0,87.8055,87.8748,87.7956,87.8055,30548.0
2017-08-11 14:30:00,88.6,88.61,88.44,88.44,18803.0,87.8154,87.8253,87.6568,87.6568,18803.0
2017-08-11 14:35:00,88.44,88.44,88.24,88.26,52030.0,87.6568,87.6568,87.4586,87.4784,52030.0
2017-08-11 14:40:00,88.26,88.46,88.25,88.42,22301.0,87.4784,87.6766,87.4685,87.637,22301.0
2017-08-11 14:45:00,88.43,88.45,88.38,88.43,10250.0,87.6469,87.6667,87.5973,87.6469,10250.0
2017-08-11 14:50:00,88.43,88.5,88.32,88.34,24762.0,87.6469,87.7163,87.5379,87.5577,24762.0
2017-08-11 14:55:00,88.34,88.36,88.2,88.25,31371.0,87.5577,87.5775,87.4189,87.4685,31371.0
2017-08-11 15:00:00,88.25,88.34,88.23,88.3,27393.0,87.4685,87.5577,87.4487,87.518,27393.0
2017-08-11 15:05:00,88.31,88.36,88.28,88.31,19787.0,87.5279,87.5775,87.4982,87.5279,19787.0
2017-08-11 15:10:00,88.3,88.33,88.22,88.22,37223.0,87.518,87.5478,87.4387,87.4387,37223.0
2017-08-11 15:15:00,88.23,88.29,88.11,88.14,37475.0,87.4487,87.5081,87.3297,87.3595,37475.0
2017-08-11 15:20:00,88.14,88.22,88.14,88.22,18529.0,87.3595,87.4387,87.3595,87.4387,18529.0
2017-08-11 15:25:00,88.23,88.33,88.23,88.28,27016.0,87.4487,87.5478,87.4487,87.4982,27016.0
2017-08-11 15:30:00,88.28,88.3,88.17,88.18,36108.0,87.4982,87.518,87.3892,87.3991,36108.0
2017-08-11 15:35:00,88.18,88.35,88.14,88.34,35241.0,87.3991,87.5676,87.3595,87.5577,35241.0
2017-08-11 15:40:00,88.34,88.35,88.28,88.29,40042.0,87.5577,87.5676,87.4982,87.5081,40042.0
2017-08-11 15:45:00,88.29,88.45,88.27,88.42,55747.0,87.5081,87.6667,87.4883,87.637,55747.0
2017-08-11 15:50:00,88.42,88.42,88.31,88.36,73184.0,87.637,87.637,87.5279,87.5775,73184.0
2017-08-11 15:55:00,88.36,88.41,88.23,88.31,108313.0,87.5775,87.6271,87.4487,87.5279,108313.0
2017-08-14 09:30:00,89.29,89.42,89.1,89.38,77062.0,88.4993,88.6281,88.311,88.5885,77062.0
2017-08-14 09:35:00,89.4,89.92,89.36,89.79,78381.0,88.6083,89.1237,88.5687,88.9948,78381.0
2017-08-14 09:40:00,89.74,89.84,89.64,89.75,54752.0,88.9453,89.0444,88.8462,88.9552,54752.0
2017-08-14 09:45:00,89.75,89.8,89.63,89.7,46543.0,88.9552,89.0048,88.8363,88.9056,46543.0
2017-08-14 09:50:00,89.71,89.87,89.67,89.85,87484.0,88.9156,89.0741,88.8759,89.0543,87484.0
2017-08-14 09:55:00,89.85,90.05,89.81,89.83,61886.0,89.0543,89.2525,89.0147,89.0345,61886.0
2017-08-14 10:00:00,89.85,90.14,89.82,90.14,92568.0,89.0543,89.3417,89.0246,89.3417,92568.0
2017-08-14 10:05:00,90.13,90.22,90.05,90.13,46222.0,89.3318,89.421,89.2525,89.3318,46222.0
2017-08-14 10:10:00,90.12,90.21,90.07,90.21,34441.0,89.3219,89.4111,89.2724,89.4111,34441.0
2017-08-14 10:15:00,90.21,90.31,90.19,90.25,37022.0,89.4111,89.5102,89.3913,89.4508,37022.0
2017-08-14 10:20:00,90.25,90.38,90.21,90.37,37021.0,89.4508,89.5796,89.4111,89.5697,37021.0
2017-08-14 10:25:00,90.38,90.44,90.31,90.31,31487.0,89.5796,89.6391,89.5102,89.5102,31487.0
2017-08-14 10:30:00,90.34,90.37,90.27,90.28,35772.0,89.54,89.5697,89.4706,89.4805,35772.0
2017-08-14 10:35:00,90.29,90.29,90.12,90.15,30229.0,89.4904,89.4904,89.3219,89.3517,30229.0
2017-08-14 10:40:00,90.14,90.18,90.0,90.1,63590.0,89.3417,89.3814,89.203,89.3021,63590.0
2017-08-14 10:45:00,90.12,90.3,90.12,90.3,59598.0,89.3219,89.5003,89.3219,89.5003,59598.0
2017-08-14 10:50:00,90.3,90.52,90.3,90.4,49695.0,89.5003,89.7184,89.5003,89.5994,49695.0
2017-08-14 10:55:00,90.41,90.48,90.38,90.39,24619.0,89.6094,89.6787,89.5796,89.5895,24619.0
2017-08-14 11:00:00,90.41,90.46,90.37,90.45,29500.0,89.6094,89.6589,89.5697,89.649,29500.0
2017-08-14 11:05:00,90.44,90.52,90.42,90.5,51336.0,89.6391,89.7184,89.6193,89.6986,51336.0
2017-08-14 11:10:00,90.51,90.65,90.51,90.59,32235.0,89.7085,89.8472,89.7085,89.7878,32235.0
2017-08-14 11:15:00,90.59,90.61,90.4,90.46,69525.0,89.7878,89.8076,89.5994,89.6589,69525.0
2017-08-14 11:20:00,90.45,90.49,90.33,90.36,22599.0,89.649,89.6886,89.5301,89.5598,22599.0
2017-08-14 11:25:00,90.37,90.52,90.27,90.28,89892.0,89.5697,89.7184,89.4706,89.4805,89892.0
2017-08-14 11:30:00,90.27,90.46,90.27,90.4,34786.0,89.4706,89.6589,89.4706,89.5994,34786.0
2017-08-14 11:35:00,90.38,90.41,90.28,90.35,22793.0,89.5796,89.6094,89.4805,89.5499,22793.0
2017-08-14 11:40:00,90.35,90.37,90.32,90.35,19223.0,89.5499,89.5697,89.5201,89.5499,19223.0
2017-08-14 11:45:00,90.35,90.38,90.3,90.35,23982.0,89.5499,89.5796,89.5003,89.5499,23982.0
2017-08-14 11:50:00,90.33,90.37,90.28,90.34,27815.0,89.5301,89.5697,89.4805,89.54,27815.0
2017-08-14 11:55:00,90.35,90.36,90.28,90.32,27009.0,89.5499,89.5598,89.4805,89.5201,27009.0
2017-08-14 12:00:00,90.32,90.35,90.29,90.32,50496.0,89.5201,89.5499,89.4904,89.5201,50496.0
2017-08-14 12:05:00,90.31,90.34,90.28,90.28,39631.0,89.5102,89.54,89.4805,89.4805,39631.0
2017-08-14 12:10:00,90.28,90.31,90.24,90.25,26624.0,89.4805,89.5102,89.4409,89.4508,26624.0
2017-08-14 12:15:00,90.26,90.27,90.15,90.15,34150.0,89.4607,89.4706,89.3517,89.3517,34150.0
2017-08-14 12:20:00,90.14,90.19,90.12,90.18,28235.0,89.3417,89.3913,89.3219,89.3814,28235.0
2017-08-14 12:25:00,90.19,90.22,90.16,90.17,27778.0,89.3913,89.421,89.3616,89.3715,27778.0
2017-08-14 12:30:00,90.16,90.16,90.11,90.12,21536.0,89.3616,89.3616,89.312,89.3219,21536.0
2017-08-14 12:35:00,90.13,90.18,90.12,90.17,11411.0,89.3318,89.3814,89.3219,89.3715,11411.0
2017-08-14 12:40:00,90.17,90.22,90.15,90.22,13747.0,89.3715,89.421,89.3517,89.421,13747.0
2017-08-14 12:45:00,90.22,90.24,90.17,90.22,25192.0,89.421,89.4409,89.3715,89.421,25192.0
2017-08-14 12:50:00,90.21,90.23,90.16,90.19,13662.0,89.4111,89.4309,89.3616,89.3913,13662.0
2017-08-14 12:55:00,90.2,90.27,90.19,90.27,16655.0,89.4012,89.4706,89.3913,89.4706,16655.0
2017-08-14 13:00:00,90.27,90.32,90.26,90.29,17401.0,89.4706,89.5201,89.4607,89.4904,17401.0
2017-08-14 13:05:00,90.29,90.33,90.27,90.32,18610.0,89.4904,89.5301,89.4706,89.5201,18610.0
2017-08-14 13:10:00,90.33,90.35,90.31,90.35,24422.0,89.5301,89.5499,89.5102,89.5499,24422.0
2017-08-14 13:15:00,90.35,90.35,90.31,90.34,17527.0,89.5499,89.5499,89.5102,89.54,17527.0
2017-08-14 13:20:00,90.33,90.36,90.3,90.33,17823.0,89.5301,89.5598,89.5003,89.5301,17823.0
2017-08-14 13:25:00,90.33,90.4,90.32,90.38,14158.0,89.5301,89.5994,89.5201,89.5796,14158.0
2017-08-14 13:30:00,90.38,90.41,90.35,90.39,10077.0,89.5796,89.6094,89.5499,89.5895,10077.0
2017-08-14 13:35:00,90.39,90.4,90.35,90.35,12357.0,89.5895,89.5994,89.5499,89.5499,12357.0
2017-08-14 13:40:00,90.37,90.38,90.31,90.36,10545.0,89.5697,89.5796,89.5102,89.5598,10545.0
2017-08-14 13:45:00,90.37,90.41,90.33,90.4,22827.0,89.5697,89.6094,89.5301,89.5994,22827.0
2017-08-14 13:50:00,90.39,90.41,90.37,90.4,12085.0,89.5895,89.6094,89.5697,89.5994,12085.0
2017-08-14 13:55:00,90.41,90.42,90.34,90.34,27960.0,89.6094,89.6193,89.54,89.54,27960.0
2017-08-14 14:00:00,90.35,90.38,90.31,90.37,16543.0,89.5499,89.5796,89.5102,89.5697,16543.0
2017-08-14 14:05:00,90.37,90.46,90.37,90.44,16593.0,89.5697,89.6589,89.5697,89.6391,16593.0
2017-08-14 14:10:00,90.45,90.45,90.4,90.43,23195.0,89.649,89.649,89.5994,89.6292,23195.0
2017-08-14 14:15:00,90.43,90.44,90.33,90.35,29127.0,89.6292,89.6391,89.5301,89.5499,29127.0
2017-08-14 14:20:00,90.35,90.38,90.31,90.38,21582.0,89.5499,89.5796,89.5102,89.5796,21582.0
2017-08-14 14:25:00,90.39,90.41,90.35,90.39,15859.0,89.5895,89.6094,89.5499,89.5895,15859.0
2017-08-14 14:30:00,90.4,90.42,90.35,90.36,13757.0,89.5994,89.6193,89.5499,89.5598,13757.0
2017-08-14 14:35:00,90.36,90.38,90.33,90.34,18920.0,89.5598,89.5796,89.5301,89.54,18920.0
2017-08-14 14:40:00,90.33,90.33,90.24,90.29,24310.0,89.5301,89.5301,89.4409,89.4904,24310.0
2017-08-14 14:45:00,90.29,90.4,90.28,90.33,26138.0,89.4904,89.5994,89.4805,89.5301,26138.0
2017-08-14 14:50:00,90.33,90.34,90.24,90.24,28823.0,89.5301,89.54,89.4409,89.4409,28823.0
2017-08-14 14:55:00,90.25,90.27,90.19,90.21,27940.0,89.4508,89.4706,89.3913,89.4111,27940.0
2017-08-14 15:00:00,90.22,90.26,90.22,90.23,18686.0,89.421,89.4607,89.421,89.4309,18686.0
2017-08-14 15:05:00,90.23,90.32,90.22,90.31,30251.0,89.4309,89.5201,89.421,89.5102,30251.0
2017-08-14 15:10:00,90.31,90.34,90.3,90.33,37672.0,89.5102,89.54,89.5003,89.5301,37672.0
2017-08-14 15:15:00,90.33,90.35,90.27,90.34,28443.0,89.5301,89.5499,89.4706,89.54,28443.0
2017-08-14 15:20:00,90.34,90.41,90.33,90.41,27002.0,89.54,89.6094,89.5301,89.6094,27002.0
2017-08-14 15:25:00,90.4,90.44,90.39,90.44,53731.0,89.5994,89.6391,89.5895,89.6391,53731.0
2017-08-14 15:30:00,90.44,90.46,90.4,90.41,33119.0,89.6391,89.6589,89.5994,89.6094,33119.0
2017-08-14 15:35:00,90.4,90.41,90.34,90.34,38943.0,89.5994,89.6094,89.54,89.54,38943.0
2017-08-14 15:40:00,90.34,90.36,90.31,90.33,58199.0,89.54,89.5598,89.5102,89.5301,58199.0
2017-08-14 15:45:00,90.34,90.35,90.3,90.33,78928.0,89.54,89.5499,89.5003,89.5301,78928.0
2017-08-14 15:50:00,90.33,90.43,90.33,90.41,169034.0,89.5301,89.6292,89.5301,89.6094,169034.0
2017-08-14 15:55:00,90.41,90.41,90.22,90.26,252062.0,89.6094,89.6094,89.421,89.4607,252062.0
2017-08-15 09:30:00,90.35,90.74,90.3,90.42,98153.0,89.5499,89.9364,89.5003,89.6193,98153.0
2017-08-15 09:35:00,90.41,90.48,90.16,90.21,11715.0,89.6094,89.6787,89.3616,89.4111,11715.0
2017-08-15 09:40:00,90.26,90.31,90.13,90.19,19084.0,89.4607,89.5102,89.3318,89.3913,19084.0
2017-08-15 09:45:00,90.19,90.34,90.15,90.2,41767.0,89.3913,89.54,89.3517,89.4012,41767.0
2017-08-15 09:50:00,90.21,90.27,90.09,90.26,31430.0,89.4111,89.4706,89.2922,89.4607,31430.0
2017-08-15 09:55:00,90.25,90.43,90.23,90.37,28710.0,89.4508,89.6292,89.4309,89.5697,28710.0
2017-08-15 10:00:00,90.38,90.53,90.24,90.24,25274.0,89.5796,89.7283,89.4409,89.4409,25274.0
2017-08-15 10:05:00,90.26,90.32,90.22,90.29,36806.0,89.4607,89.5201,89.421,89.4904,36806.0
2017-08-15 10:10:00,90.3,90.32,90.14,90.21,29544.0,89.5003,89.5201,89.3417,89.4111,29544.0
2017-08-15 10:15:00,90.2,90.38,90.13,90.36,26891.0,89.4012,89.5796,89.3318,89.5598,26891.0
2017-08-15 10:20:00,90.37,90.45,90.3,90.4,21053.0,89.5697,89.649,89.5003,89.5994,21053.0
2017-08-15 10:25:00,90.42,90.67,90.42,90.61,39988.0,89.6193,89.867,89.6193,89.8076,39988.0
2017-08-15 10:30:00,90.62,90.63,90.46,90.6,35641.0,89.8175,89.8274,89.6589,89.7977,35641.0
2017-08-15 10:35:00,90.6,90.76,90.55,90.75,49762.0,89.7977,89.9563,89.7481,89.9463,49762.0
2017-08-15 10:40:00,90.75,90.87,90.7,90.87,26330.0,89.9463,90.0653,89.8968,90.0653,26330.0
2017-08-15 10:45:00,90.87,90.94,90.79,90.8,35346.0,90.0653,90.1347,89.986,89.9959,35346.0
2017-08-15 10:50:00,90.81,90.86,90.76,90.79,20138.0,90.0058,90.0554,89.9563,89.986,20138.0
2017-08-15 10:55:00,90.8,90.84,90.77,90.81,16481.0,89.9959,90.0355,89.9662,90.0058,16481.0
2017-08-15 11:00:00,90.8,90.84,90.68,90.72,29810.0,89.9959,90.0355,89.877,89.9166,29810.0
2017-08-15 11:05:00,90.69,90.84,90.67,90.84,29782.0,89.8869,90.0355,89.867,90.0355,29782.0
2017-08-15 11:10:00,90.84,90.97,90.83,90.9,40236.0,90.0355,90.1644,90.0256,90.095,40236.0
2017-08-15 11:15:00,90.9,90.98,90.86,90.98,16348.0,90.095,90.1743,90.0554,90.1743,16348.0
2017-08-15 11:20:00,90.96,91.0,90.92,90.93,17502.0,90.1545,90.1941,90.1148,90.1247,17502.0
2017-08-15 11:25:00,90.92,90.95,90.89,90.95,10432.0,90.1148,90.1446,90.0851,90.1446,10432.0
2017-08-15 11:30:00,90.95,91.03,90.91,90.95,21648.0,90.1446,90.2239,90.1049,90.1446,21648.0
2017-08-15 11:35:00,90.96,91.01,90.93,90.93,20127.0,90.1545,90.204,90.1247,90.1247,20127.0
2017-08-15 11:40:00,90.95,90.97,90.9,90.9,12148.0,90.1446,90.1644,90.095,90.095,12148.0
2017-08-15 11:45:00,90.9,90.92,90.79,90.86,15746.0,90.095,90.1148,89.986,90.0554,15746.0
2017-08-15 11:50:00,90.85,90.87,90.78,90.78,11028.0,90.0455,90.0653,89.9761,89.9761,11028.0
2017-08-15 11:55:00,90.78,90.82,90.76,90.77,10318.0,89.9761,90.0157,89.9563,89.9662,10318.0
2017-08-15 12:00:00,90.76,90.88,90.76,90.81,17396.0,89.9563,90.0752,89.9563,90.0058,17396.0
2017-08-15 12:05:00,90.8,90.93,90.8,90.89,29365.0,89.9959,90.1247,89.9959,90.0851,29365.0
2017-08-15 12:10:00,90.89,90.92,90.83,90.91,7501.0,90.0851,90.1148,90.0256,90.1049,7501.0
2017-08-15 12:15:00,90.91,90.97,90.9,90.95,11715.0,90.1049,90.1644,90.095,90.1446,11715.0
2017-08-15 12:20:00,90.95,90.98,90.94,90.96,12435.0,90.1446,90.1743,90.1347,90.1545,12435.0
2017-08-15 12:25:00,90.96,91.05,90.96,91.05,9935.0,90.1545,90.2437,90.1545,90.2437,9935.0
2017-08-15 12:30:00,91.04,91.05,90.96,90.98,9373.0,90.2338,90.2437,90.1545,90.1743,9373.0
2017-08-15 12:35:00,90.98,91.04,90.98,90.99,9490.0,90.1743,90.2338,90.1743,90.1842,9490.0
2017-08-15 12:40:00,90.98,91.09,90.98,91.08,11246.0,90.1743,90.2833,90.1743,90.2734,11246.0
2017-08-15 12:45:00,91.08,91.11,91.06,91.09,19827.0,90.2734,90.3032,90.2536,90.2833,19827.0
2017-08-15 12:50:00,91.09,91.1,90.99,91.0,6450.0,90.2833,90.2932,90.1842,90.1941,6450.0
2017-08-15 12:55:00,91.0,91.04,90.99,91.03,13338.0,90.1941,90.2338,90.1842,90.2239,13338.0
2017-08-15 13:00:00,91.02,91.02,90.79,90.81,24612.0,90.214,90.214,89.986,90.0058,24612.0
2017-08-15 13:05:00,90.81,90.86,90.76,90.84,10887.0,90.0058,90.0554,89.9563,90.0355,10887.0
2017-08-15 13:10:00,90.85,90.9,90.83,90.9,15296.0,90.0455,90.095,90.0256,90.095,15296.0
2017-08-15 13:15:00,90.89,90.89,90.83,90.85,8252.0,90.0851,90.0851,90.0256,90.0455,8252.0
2017-08-15 13:20:00,90.85,90.93,90.84,90.93,9306.0,90.0455,90.1247,90.0355,90.1247,9306.0
2017-08-15 13:25:00,90.93,90.94,90.85,90.91,14227.0,90.1247,90.1347,90.0455,90.1049,14227.0
2017-08-15 13:30:00,90.9,90.94,90.88,90.9,7016.0,90.095,90.1347,90.0752,90.095,7016.0
2017-08-15 13:35:00,90.9,90.92,90.88,90.9,8805.0,90.095,90.1148,90.0752,90.095,8805.0
2017-08-15 13:40:00,90.91,90.95,90.87,90.89,10418.0,90.1049,90.1446,90.0653,90.0851,10418.0
2017-08-15 13:45:00,90.87,90.88,90.83,90.84,13606.0,90.0653,90.0752,90.0256,90.0355,13606.0
2017-08-15 13:50:00,90.84,90.87,90.81,90.81,12113.0,90.0355,90.0653,90.0058,90.0058,12113.0
2017-08-15 13:55:00,90.81,90.81,90.75,90.78,17077.0,90.0058,90.0058,89.9463,89.9761,17077.0
2017-08-15 14:00:00,90.77,90.82,90.76,90.77,12664.0,89.9662,90.0157,89.9563,89.9662,12664.0
2017-08-15 14:05:00,90.79,90.85,90.78,90.84,13158.0,89.986,90.0455,89.9761,90.0355,13158.0
2017-08-15 14:10:00,90.84,90.87,90.77,90.77,16016.0,90.0355,90.0653,89.9662,89.9662,16016.0
2017-08-15 14:15:00,90.78,90.79,90.75,90.78,13632.0,89.9761,89.986,89.9463,89.9761,13632.0
2017-08-15 14:20:00,90.79,90.82,90.75,90.79,9452.0,89.986,90.0157,89.9463,89.986,9452.0
2017-08-15 14:25:00,90.8,90.87,90.78,90.84,10416.0,89.9959,90.0653,89.9761,90.0355,10416.0
2017-08-15 14:30:00,90.83,90.87,90.82,90.85,8813.0,90.0256,90.0653,90.0157,90.0455,8813.0
2017-08-15 14:35:00,90.84,90.86,90.82,90.86,7589.0,90.0355,90.0554,90.0157,90.0554,7589.0
2017-08-15 14:40:00,90.86,90.88,90.82,90.85,13447.0,90.0554,90.0752,90.0157,90.0455,13447.0
2017-08-15 14:45:00,90.85,90.86,90.81,90.83,11936.0,90.0455,90.0554,90.0058,90.0256,11936.0
2017-08-15 14:50:00,90.84,90.84,90.78,90.83,12490.0,90.0355,90.0355,89.9761,90.0256,12490.0
2017-08-15 14:55:00,90.83,90.86,90.82,90.85,14758.0,90.0256,90.0554,90.0157,90.0455,14758.0
2017-08-15 15:00:00,90.85,90.85,90.73,90.73,30582.0,90.0455,90.0455,89.9265,89.9265,30582.0
2017-08-15 15:05:00,90.73,90.82,90.73,90.8,34629.0,89.9265,90.0157,89.9265,89.9959,34629.0
2017-08-15 15:10:00,90.8,90.83,90.78,90.82,13642.0,89.9959,90.0256,89.9761,90.0157,13642.0
2017-08-15 15:15:00,90.83,90.85,90.81,90.85,15844.0,90.0256,90.0455,90.0058,90.0455,15844.0
2017-08-15 15:20:00,90.84,90.85,90.8,90.83,21052.0,90.0355,90.0455,89.9959,90.0256,21052.0
2017-08-15 15:25:00,90.83,90.85,90.81,90.82,25556.0,90.0256,90.0455,90.0058,90.0157,25556.0
2017-08-15 15:30:00,90.82,90.85,90.81,90.82,34513.0,90.0157,90.0455,90.0058,90.0157,34513.0
2017-08-15 15:35:00,90.81,90.85,90.8,90.84,25014.0,90.0058,90.0455,89.9959,90.0355,25014.0
2017-08-15 15:40:00,90.84,90.93,90.84,90.93,42117.0,90.0355,90.1247,90.0355,90.1247,42117.0
2017-08-15 15:45:00,90.93,90.96,90.89,90.94,43195.0,90.1247,90.1545,90.0851,90.1347,43195.0
2017-08-15 15:50:00,90.93,90.93,90.78,90.83,75539.0,90.1247,90.1247,89.9761,90.0256,75539.0
2017-08-15 15:55:00,90.83,90.83,90.68,90.7,194293.0,90.0256,90.0256,89.877,89.8968,194293.0
2017-08-16 09:30:00,91.05,91.05,90.82,91.03,61823.0,90.2437,90.2437,90.0157,90.2239,61823.0
2017-08-16 09:35:00,90.98,91.2,90.97,91.18,45366.0,90.1743,90.3924,90.1644,90.3725,45366.0
2017-08-16 09:40:00,91.15,91.17,91.01,91.07,31939.0,90.3428,90.3626,90.204,90.2635,31939.0
2017-08-16 09:45:00,91.1,91.2,91.1,91.17,39039.0,90.2932,90.3924,90.2932,90.3626,39039.0
2017-08-16 09:50:00,91.16,91.24,91.12,91.24,47202.0,90.3527,90.432,90.3131,90.432,47202.0
2017-08-16 09:55:00,91.25,91.3,91.22,91.29,25787.0,90.4419,90.4915,90.4122,90.4816,25787.0
2017-08-16 10:00:00,91.3,91.3,91.21,91.21,23058.0,90.4915,90.4915,90.4023,90.4023,23058.0
2017-08-16 10:05:00,91.24,91.28,91.2,91.23,20514.0,90.432,90.4716,90.3924,90.4221,20514.0
2017-08-16 10:10:00,91.24,91.4,91.21,91.39,52241.0,90.432,90.5906,90.4023,90.5807,52241.0
2017-08-16 10:15:00,91.39,91.5,91.36,91.48,67727.0,90.5807,90.6897,90.5509,90.6699,67727.0
2017-08-16 10:20:00,91.48,91.49,91.44,91.44,19119.0,90.6699,90.6798,90.6302,90.6302,19119.0
2017-08-16 10:25:00,91.45,91.75,91.45,91.73,85292.0,90.6401,90.9375,90.6401,90.9177,85292.0
2017-08-16 10:30:00,91.73,91.74,91.66,91.68,28868.0,90.9177,90.9276,90.8483,90.8681,28868.0
2017-08-16 10:35:00,91.69,91.73,91.65,91.67,28091.0,90.878,90.9177,90.8384,90.8582,28091.0
2017-08-16 10:40:00,91.68,91.68,91.52,91.54,19333.0,90.8681,90.8681,90.7095,90.7293,19333.0
2017-08-16 10:45:00,91.55,91.66,91.55,91.6,29162.0,90.7393,90.8483,90.7393,90.7888,29162.0
2017-08-16 10:50:00,91.59,91.74,91.59,91.69,17267.0,90.7789,90.9276,90.7789,90.878,17267.0
2017-08-16 10:55:00,91.69,91.72,91.66,91.67,20689.0,90.878,90.9078,90.8483,90.8582,20689.0
2017-08-16 11:00:00,91.68,91.87,91.64,91.81,61433.0,90.8681,91.0564,90.8285,90.997,61433.0
2017-08-16 11:05:00,91.79,91.79,91.68,91.71,19177.0,90.9771,90.9771,90.8681,90.8978,19177.0
2017-08-16 11:10:00,91.72,92.0,91.69,92.0,53948.0,90.9078,91.1853,90.878,91.1853,53948.0
2017-08-16 11:15:00,92.0,92.1,91.88,92.06,53214.0,91.1853,91.2844,91.0663,91.2447,53214.0
2017-08-16 11:20:00,92.06,92.17,91.94,92.0,63605.0,91.2447,91.3538,91.1258,91.1853,63605.0
2017-08-16 11:25:00,92.01,92.06,91.93,91.97,29561.0,91.1952,91.2447,91.1159,91.1555,29561.0
2017-08-16 11:30:00,91.96,91.98,91.91,91.94,18153.0,91.1456,91.1654,91.0961,91.1258,18153.0
2017-08-16 11:35:00,91.95,92.14,91.95,92.14,29245.0,91.1357,91.324,91.1357,91.324,29245.0
2017-08-16 11:40:00,92.14,92.14,92.02,92.03,44468.0,91.324,91.324,91.2051,91.215,44468.0
2017-08-16 11:45:00,92.01,92.02,91.98,92.0,29828.0,91.1952,91.2051,91.1654,91.1853,29828.0
2017-08-16 11:50:00,91.99,92.01,91.92,91.92,41265.0,91.1754,91.1952,91.106,91.106,41265.0
2017-08-16 11:55:00,91.93,92.0,91.92,92.0,20347.0,91.1159,91.1853,91.106,91.1853,20347.0
2017-08-16 12:00:00,92.0,92.05,91.98,92.01,47446.0,91.1853,91.2348,91.1654,91.1952,47446.0
2017-08-16 12:05:00,92.02,92.05,91.97,92.02,18976.0,91.2051,91.2348,91.1555,91.2051,18976.0
2017-08-16 12:10:00,92.02,92.09,91.98,92.01,37155.0,91.2051,91.2745,91.1654,91.1952,37155.0
2017-08-16 12:15:00,92.0,92.18,92.0,92.15,35686.0,91.1853,91.3637,91.1853,91.3339,35686.0
2017-08-16 12:20:00,92.16,92.19,92.13,92.13,38403.0,91.3439,91.3736,91.3141,91.3141,38403.0
2017-08-16 12:25:00,92.14,92.3,92.13,92.21,57992.0,91.324,91.4826,91.3141,91.3934,57992.0
2017-08-16 12:30:00,92.22,92.3,92.22,92.25,35644.0,91.4033,91.4826,91.4033,91.4331,35644.0
2017-08-16 12:35:00,92.25,92.27,92.17,92.26,17784.0,91.4331,91.4529,91.3538,91.443,17784.0
2017-08-16 12:40:00,92.27,92.38,92.27,92.3,53250.0,91.4529,91.5619,91.4529,91.4826,53250.0
2017-08-16 12:45:00,92.31,92.4,92.26,92.4,29986.0,91.4925,91.5817,91.443,91.5817,29986.0
2017-08-16 12:50:00,92.4,92.4,92.33,92.37,54556.0,91.5817,91.5817,91.5123,91.552,54556.0
2017-08-16 12:55:00,92.37,92.37,92.23,92.24,40771.0,91.552,91.552,91.4132,91.4231,40771.0
2017-08-16 13:00:00,92.24,92.32,92.21,92.28,18428.0,91.4231,91.5024,91.3934,91.4628,18428.0
2017-08-16 13:05:00,92.29,92.37,92.29,92.36,30869.0,91.4727,91.552,91.4727,91.5421,30869.0
2017-08-16 13:10:00,92.37,92.37,92.12,92.14,36743.0,91.552,91.552,91.3042,91.324,36743.0
2017-08-16 13:15:00,92.13,92.16,91.95,92.07,39779.0,91.3141,91.3439,91.1357,91.2547,39779.0
2017-08-16 13:20:00,92.06,92.13,92.05,92.11,15416.0,91.2447,91.3141,91.2348,91.2943,15416.0
2017-08-16 13:25:00,92.11,92.11,91.98,92.06,19491.0,91.2943,91.2943,91.1654,91.2447,19491.0
2017-08-16 13:30:00,92.06,92.06,91.9,91.97,20359.0,91.2447,91.2447,91.0862,91.1555,20359.0
2017-08-16 13:35:00,91.98,92.1,91.98,92.07,22893.0,91.1654,91.2844,91.1654,91.2547,22893.0
2017-08-16 13:40:00,92.08,92.1,92.04,92.06,17503.0,91.2646,91.2844,91.2249,91.2447,17503.0
2017-08-16 13:45:00,92.05,92.14,92.04,92.12,14225.0,91.2348,91.324,91.2249,91.3042,14225.0
2017-08-16 13:50:00,92.13,92.14,92.06,92.12,36355.0,91.3141,91.324,91.2447,91.3042,36355.0
2017-08-16 13:55:00,92.11,92.17,92.05,92.13,41868.0,91.2943,91.3538,91.2348,91.3141,41868.0
2017-08-16 14:00:00,92.13,92.19,91.95,92.14,64743.0,91.3141,91.3736,91.1357,91.324,64743.0
2017-08-16 14:05:00,92.14,92.23,92.07,92.19,39515.0,91.324,91.4132,91.2547,91.3736,39515.0
2017-08-16 14:10:00,92.19,92.23,92.12,92.16,19848.0,91.3736,91.4132,91.3042,91.3439,19848.0
2017-08-16 14:15:00,92.16,92.22,92.04,92.04,23597.0,91.3439,91.4033,91.2249,91.2249,23597.0
2017-08-16 14:20:00,92.02,92.04,91.81,91.84,29709.0,91.2051,91.2249,90.997,91.0267,29709.0
2017-08-16 14:25:00,91.86,91.98,91.84,91.96,42000.0,91.0465,91.1654,91.0267,91.1456,42000.0
2017-08-16 14:30:00,91.97,91.97,91.79,91.97,22730.0,91.1555,91.1555,90.9771,91.1555,22730.0
2017-08-16 14:35:00,91.96,92.1,91.94,92.1,20149.0,91.1456,91.2844,91.1258,91.2844,20149.0
2017-08-16 14:40:00,92.07,92.1,92.02,92.09,17209.0,91.2547,91.2844,91.2051,91.2745,17209.0
2017-08-16 14:45:00,92.08,92.19,92.06,92.18,19118.0,91.2646,91.3736,91.2447,91.3637,19118.0
2017-08-16 14:50:00,92.18,92.21,92.14,92.2,52237.0,91.3637,91.3934,91.324,91.3835,52237.0
2017-08-16 14:55:00,92.2,92.27,92.19,92.19,55205.0,91.3835,91.4529,91.3736,91.3736,55205.0
2017-08-16 15:00:00,92.2,92.26,92.2,92.22,33979.0,91.3835,91.443,91.3835,91.4033,33979.0
2017-08-16 15:05:00,92.22,92.24,92.1,92.11,63022.0,91.4033,91.4231,91.2844,91.2943,63022.0
2017-08-16 15:10:00,92.11,92.19,92.05,92.16,40322.0,91.2943,91.3736,91.2348,91.3439,40322.0
2017-08-16 15:15:00,92.17,92.25,92.16,92.23,29668.0,91.3538,91.4331,91.3439,91.4132,29668.0
2017-08-16 15:20:00,92.23,92.33,92.23,92.29,172612.0,91.4132,91.5123,91.4132,91.4727,172612.0
2017-08-16 15:25:00,92.29,92.35,92.23,92.3,41977.0,91.4727,91.5322,91.4132,91.4826,41977.0
2017-08-16 15:30:00,92.3,92.31,92.22,92.24,56024.0,91.4826,91.4925,91.4033,91.4231,56024.0
2017-08-16 15:35:00,92.24,92.28,92.15,92.28,120672.0,91.4231,91.4628,91.3339,91.4628,120672.0
2017-08-16 15:40:00,92.28,92.28,92.18,92.2,89488.0,91.4628,91.4628,91.3637,91.3835,89488.0
2017-08-16 15:45:00,92.18,92.2,92.15,92.18,79533.0,91.3637,91.3835,91.3339,91.3637,79533.0
2017-08-16 15:50:00,92.18,92.23,92.13,92.17,129256.0,91.3637,91.4132,91.3141,91.3538,129256.0
2017-08-16 15:55:00,92.16,92.25,92.14,92.22,225162.0,91.3439,91.4331,91.324,91.4033,225162.0
2017-08-17 09:30:00,92.0,92.13,91.84,92.11,62924.0,91.1853,91.3141,91.0267,91.2943,62924.0
2017-08-17 09:35:00,92.15,92.19,91.99,92.1,16680.0,91.3339,91.3736,91.1754,91.2844,16680.0
2017-08-17 09:40:00,92.13,92.18,91.95,92.14,54577.0,91.3141,91.3637,91.1357,91.324,54577.0
2017-08-17 09:45:00,92.14,92.39,92.13,92.34,33249.0,91.324,91.5718,91.3141,91.5223,33249.0
2017-08-17 09:50:00,92.35,92.41,92.25,92.37,28046.0,91.5322,91.5916,91.4331,91.552,28046.0
2017-08-17 09:55:00,92.38,92.49,92.29,92.29,71740.0,91.5619,91.6709,91.4727,91.4727,71740.0
2017-08-17 10:00:00,92.28,92.29,91.7,91.8,103952.0,91.4628,91.4727,90.8879,90.987,103952.0
2017-08-17 10:05:00,91.81,92.01,91.79,91.84,37148.0,90.997,91.1952,90.9771,91.0267,37148.0
2017-08-17 10:10:00,91.84,91.95,91.58,91.66,72208.0,91.0267,91.1357,90.769,90.8483,72208.0
2017-08-17 10:15:00,91.66,91.66,91.27,91.28,57880.0,90.8483,90.8483,90.4617,90.4716,57880.0
2017-08-17 10:20:00,91.24,91.61,91.19,91.59,58678.0,90.432,90.7987,90.3824,90.7789,58678.0
2017-08-17 10:25:00,91.55,91.76,91.38,91.71,45150.0,90.7393,90.9474,90.5708,90.8978,45150.0
2017-08-17 10:30:00,91.69,91.88,91.67,91.72,28667.0,90.878,91.0663,90.8582,90.9078,28667.0
2017-08-17 10:35:00,91.76,91.78,91.62,91.67,22956.0,90.9474,90.9672,90.8086,90.8582,22956.0
2017-08-17 10:40:00,91.66,91.66,91.45,91.5,12695.0,90.8483,90.8483,90.6401,90.6897,12695.0
2017-08-17 10:45:00,91.51,91.58,91.44,91.52,18286.0,90.6996,90.769,90.6302,90.7095,18286.0
2017-08-17 10:50:00,91.49,91.5,91.36,91.48,18387.0,90.6798,90.6897,90.5509,90.6699,18387.0
2017-08-17 10:55:00,91.48,91.63,91.48,91.53,16971.0,90.6699,90.8185,90.6699,90.7194,16971.0
2017-08-17 11:00:00,91.55,91.64,91.52,91.54,14080.0,90.7393,90.8285,90.7095,90.7293,14080.0
2017-08-17 11:05:00,91.56,91.83,91.56,91.83,26377.0,90.7492,91.0168,90.7492,91.0168,26377.0
2017-08-17 11:10:00,91.8,92.1,91.78,91.99,106556.0,90.987,91.2844,90.9672,91.1754,106556.0
2017-08-17 11:15:00,91.99,92.05,91.88,92.04,32719.0,91.1754,91.2348,91.0663,91.2249,32719.0
2017-08-17 11:20:00,92.04,92.13,92.04,92.06,13194.0,91.2249,91.3141,91.2249,91.2447,13194.0
2017-08-17 11:25:00,92.06,92.22,92.02,92.07,34312.0,91.2447,91.4033,91.2051,91.2547,34312.0
2017-08-17 11:30:00,92.08,92.1,91.89,91.92,12433.0,91.2646,91.2844,91.0762,91.106,12433.0
2017-08-17 11:35:00,91.92,92.05,91.9,91.99,17258.0,91.106,91.2348,91.0862,91.1754,17258.0
2017-08-17 11:40:00,91.98,92.06,91.96,92.05,13420.0,91.1654,91.2447,91.1456,91.2348,13420.0
2017-08-17 11:45:00,92.02,92.05,91.94,91.97,19352.0,91.2051,91.2348,91.1258,91.1555,19352.0
2017-08-17 11:50:00,92.0,92.11,92.0,92.1,9305.0,91.1853,91.2943,91.1853,91.2844,9305.0
2017-08-17 11:55:00,92.09,92.1,91.99,92.05,10644.0,91.2745,91.2844,91.1754,91.2348,10644.0
2017-08-17 12:00:00,92.03,92.12,92.02,92.1,13387.0,91.215,91.3042,91.2051,91.2844,13387.0
2017-08-17 12:05:00,92.09,92.1,91.88,91.9,20876.0,91.2745,91.2844,91.0663,91.0862,20876.0
2017-08-17 12:10:00,91.91,91.91,91.77,91.87,27074.0,91.0961,91.0961,90.9573,91.0564,27074.0
2017-08-17 12:15:00,91.87,91.87,91.73,91.86,23290.0,91.0564,91.0564,90.9177,91.0465,23290.0
2017-08-17 12:20:00,91.86,91.87,91.66,91.67,40269.0,91.0465,91.0564,90.8483,90.8582,40269.0
2017-08-17 12:25:00,91.66,91.66,91.46,91.48,24477.0,90.8483,90.8483,90.6501,90.6699,24477.0
2017-08-17 12:30:00,91.51,91.51,91.39,91.43,19809.0,90.6996,90.6996,90.5807,90.6203,19809.0
2017-08-17 12:35:00,91.42,91.47,91.33,91.44,11573.0,90.6104,90.66,90.5212,90.6302,11573.0
2017-08-17 12:40:00,91.44,91.44,91.35,91.37,12969.0,90.6302,90.6302,90.541,90.5609,12969.0
2017-08-17 12:45:00,91.36,91.48,91.35,91.4,18012.0,90.5509,90.6699,90.541,90.5906,18012.0
2017-08-17 12:50:00,91.4,91.4,91.26,91.28,26878.0,90.5906,90.5906,90.4518,90.4716,26878.0
2017-08-17 12:55:00,91.28,91.33,91.21,91.31,23509.0,90.4716,90.5212,90.4023,90.5014,23509.0
2017-08-17 13:00:00,91.29,91.34,91.05,91.11,25151.0,90.4816,90.5311,90.2437,90.3032,25151.0
2017-08-17 13:05:00,91.12,91.21,91.1,91.2,10243.0,90.3131,90.4023,90.2932,90.3924,10243.0
2017-08-17 13:10:00,91.22,91.25,91.09,91.12,21323.0,90.4122,90.4419,90.2833,90.3131,21323.0
2017-08-17 13:15:00,91.11,91.23,91.08,91.15,29843.0,90.3032,90.4221,90.2734,90.3428,29843.0
2017-08-17 13:20:00,91.18,91.2,91.08,91.12,43998.0,90.3725,90.3924,90.2734,90.3131,43998.0
2017-08-17 13:25:00,91.13,91.25,91.08,91.18,27040.0,90.323,90.4419,90.2734,90.3725,27040.0
2017-08-17 13:30:00,91.2,91.38,91.2,91.3,18186.0,90.3924,90.5708,90.3924,90.4915,18186.0
2017-08-17 13:35:00,91.31,91.39,91.27,91.3,9078.0,90.5014,90.5807,90.4617,90.4915,9078.0
2017-08-17 13:40:00,91.31,91.37,91.27,91.32,8068.0,90.5014,90.5609,90.4617,90.5113,8068.0
2017-08-17 13:45:00,91.34,91.36,91.22,91.24,18654.0,90.5311,90.5509,90.4122,90.432,18654.0
2017-08-17 13:50:00,91.23,91.33,91.22,91.32,22426.0,90.4221,90.5212,90.4122,90.5113,22426.0
2017-08-17 13:55:00,91.3,91.34,91.25,91.34,16020.0,90.4915,90.5311,90.4419,90.5311,16020.0
2017-08-17 14:00:00,91.33,91.35,91.18,91.2,12025.0,90.5212,90.541,90.3725,90.3924,12025.0
2017-08-17 14:05:00,91.22,91.27,91.16,91.22,10217.0,90.4122,90.4617,90.3527,90.4122,10217.0
2017-08-17 14:10:00,91.22,91.26,91.19,91.22,13880.0,90.4122,90.4518,90.3824,90.4122,13880.0
2017-08-17 14:15:00,91.22,91.26,91.0,91.09,30648.0,90.4122,90.4518,90.1941,90.2833,30648.0
2017-08-17 14:20:00,91.06,91.06,90.93,91.05,32895.0,90.2536,90.2536,90.1247,90.2437,32895.0
2017-08-17 14:25:00,91.07,91.19,91.06,91.17,13300.0,90.2635,90.3824,90.2536,90.3626,13300.0
2017-08-17 14:30:00,91.15,91.2,91.1,91.14,24012.0,90.3428,90.3924,90.2932,90.3329,24012.0
2017-08-17 14:35:00,91.15,91.21,91.08,91.1,21347.0,90.3428,90.4023,90.2734,90.2932,21347.0
2017-08-17 14:40:00,91.09,91.1,90.99,90.99,22377.0,90.2833,90.2932,90.1842,90.1842,22377.0
2017-08-17 14:45:00,90.97,91.12,90.96,91.12,17845.0,90.1644,90.3131,90.1545,90.3131,17845.0
2017-08-17 14:50:00,91.11,91.17,90.99,91.06,20255.0,90.3032,90.3626,90.1842,90.2536,20255.0
2017-08-17 14:55:00,91.06,91.13,91.02,91.11,28741.0,90.2536,90.323,90.214,90.3032,28741.0
2017-08-17 15:00:00,91.12,91.13,90.97,91.08,80348.0,90.3131,90.323,90.1644,90.2734,80348.0
2017-08-17 15:05:00,91.07,91.12,90.98,91.05,69068.0,90.2635,90.3131,90.1743,90.2437,69068.0
2017-08-17 15:10:00,91.04,91.06,90.94,90.95,18659.0,90.2338,90.2536,90.1347,90.1446,18659.0
2017-08-17 15:15:00,90.94,90.95,90.84,90.89,28441.0,90.1347,90.1446,90.0355,90.0851,28441.0
2017-08-17 15:20:00,90.87,90.95,90.83,90.84,52646.0,90.0653,90.1446,90.0256,90.0355,52646.0
2017-08-17 15:25:00,90.84,90.91,90.82,90.84,46109.0,90.0355,90.1049,90.0157,90.0355,46109.0
2017-08-17 15:30:00,90.83,91.02,90.78,91.0,53699.0,90.0256,90.214,89.9761,90.1941,53699.0
2017-08-17 15:35:00,90.99,91.02,90.87,90.9,37458.0,90.1842,90.214,90.0653,90.095,37458.0
2017-08-17 15:40:00,90.91,90.91,90.74,90.85,60915.0,90.1049,90.1049,89.9364,90.0455,60915.0
2017-08-17 15:45:00,90.85,90.9,90.79,90.84,107048.0,90.0455,90.095,89.986,90.0355,107048.0
2017-08-17 15:50:00,90.83,91.05,90.79,91.05,141442.0,90.0256,90.2437,89.986,90.2437,141442.0
2017-08-17 15:55:00,91.05,91.05,90.85,90.86,233470.0,90.2437,90.2437,90.0455,90.0554,233470.0
2017-08-18 09:30:00,90.82,91.03,90.63,90.63,186151.0,90.0157,90.2239,89.8274,89.8274,186151.0
2017-08-18 09:35:00,90.62,90.82,90.57,90.7,77267.0,89.8175,90.0157,89.7679,89.8968,77267.0
2017-08-18 09:40:00,90.65,90.71,90.4,90.51,73355.0,89.8472,89.9067,89.5994,89.7085,73355.0
2017-08-18 09:45:00,90.5,90.73,90.4,90.67,45374.0,89.6986,89.9265,89.5994,89.867,45374.0
2017-08-18 09:50:00,90.69,90.82,90.39,90.45,32884.0,89.8869,90.0157,89.5895,89.649,32884.0
2017-08-18 09:55:00,90.46,90.55,90.28,90.31,21657.0,89.6589,89.7481,89.4805,89.5102,21657.0
2017-08-18 10:00:00,90.31,90.57,90.31,90.55,20877.0,89.5102,89.7679,89.5102,89.7481,20877.0
2017-08-18 10:05:00,90.55,90.77,90.53,90.76,17882.0,89.7481,89.9662,89.7283,89.9563,17882.0
2017-08-18 10:10:00,90.71,90.75,90.61,90.68,20485.0,89.9067,89.9463,89.8076,89.877,20485.0
2017-08-18 10:15:00,90.64,90.8,90.63,90.64,29135.0,89.8373,89.9959,89.8274,89.8373,29135.0
2017-08-18 10:20:00,90.6,90.78,90.6,90.66,20319.0,89.7977,89.9761,89.7977,89.8571,20319.0
2017-08-18 10:25:00,90.65,90.77,90.62,90.72,25779.0,89.8472,89.9662,89.8175,89.9166,25779.0
2017-08-18 10:30:00,90.69,90.83,90.6,90.8,43055.0,89.8869,90.0256,89.7977,89.9959,43055.0
2017-08-18 10:35:00,90.81,90.98,90.79,90.98,13619.0,90.0058,90.1743,89.986,90.1743,13619.0
2017-08-18 10:40:00,90.99,91.06,90.9,90.96,14159.0,90.1842,90.2536,90.095,90.1545,14159.0
2017-08-18 10:45:00,90.95,90.95,90.68,90.72,33714.0,90.1446,90.1446,89.877,89.9166,33714.0
2017-08-18 10:50:00,90.71,90.87,90.71,90.82,10554.0,89.9067,90.0653,89.9067,90.0157,10554.0
2017-08-18 10:55:00,90.84,90.93,90.8,90.91,23972.0,90.0355,90.1247,89.9959,90.1049,23972.0
2017-08-18 11:00:00,90.91,90.96,90.81,90.85,41233.0,90.1049,90.1545,90.0058,90.0455,41233.0
2017-08-18 11:05:00,90.83,90.86,90.69,90.75,39054.0,90.0256,90.0554,89.8869,89.9463,39054.0
2017-08-18 11:10:00,90.75,90.77,90.62,90.71,20291.0,89.9463,89.9662,89.8175,89.9067,20291.0
2017-08-18 11:15:00,90.71,91.08,90.71,91.08,19716.0,89.9067,90.2734,89.9067,90.2734,19716.0
2017-08-18 11:20:00,91.04,91.08,90.93,91.04,15648.0,90.2338,90.2734,90.1247,90.2338,15648.0
2017-08-18 11:25:00,91.07,91.25,91.05,91.2,32707.0,90.2635,90.4419,90.2437,90.3924,32707.0
2017-08-18 11:30:00,91.19,91.24,91.12,91.22,17217.0,90.3824,90.432,90.3131,90.4122,17217.0
2017-08-18 11:35:00,91.19,91.23,91.14,91.22,15319.0,90.3824,90.4221,90.3329,90.4122,15319.0
2017-08-18 11:40:00,91.23,91.24,91.08,91.11,13644.0,90.4221,90.432,90.2734,90.3032,13644.0
2017-08-18 11:45:00,91.14,91.22,91.05,91.17,10821.0,90.3329,90.4122,90.2437,90.3626,10821.0
2017-08-18 11:50:00,91.17,91.33,91.17,91.27,16552.0,90.3626,90.5212,90.3626,90.4617,16552.0
2017-08-18 11:55:00,91.25,91.28,91.17,91.2,18607.0,90.4419,90.4716,90.3626,90.3924,18607.0
2017-08-18 12:00:00,91.2,91.23,90.98,91.01,27558.0,90.3924,90.4221,90.1743,90.204,27558.0
2017-08-18 12:05:00,91.04,91.04,90.88,90.95,39369.0,90.2338,90.2338,90.0752,90.1446,39369.0
2017-08-18 12:10:00,90.94,91.01,90.92,90.95,18114.0,90.1347,90.204,90.1148,90.1446,18114.0
2017-08-18 12:15:00,90.97,91.03,90.94,91.02,17829.0,90.1644,90.2239,90.1347,90.214,17829.0
2017-08-18 12:20:00,91.02,91.05,90.93,90.98,13336.0,90.214,90.2437,90.1247,90.1743,13336.0
2017-08-18 12:25:00,90.97,91.12,90.94,91.1,13190.0,90.1644,90.3131,90.1347,90.2932,13190.0
2017-08-18 12:30:00,91.11,91.14,91.01,91.13,21126.0,90.3032,90.3329,90.204,90.323,21126.0
2017-08-18 12:35:00,91.15,91.17,91.09,91.17,11770.0,90.3428,90.3626,90.2833,90.3626,11770.0
2017-08-18 12:40:00,91.2,91.35,91.17,91.21,19091.0,90.3924,90.541,90.3626,90.4023,19091.0
2017-08-18 12:45:00,91.22,91.28,91.12,91.28,16446.0,90.4122,90.4716,90.3131,90.4716,16446.0
2017-08-18 12:50:00,91.26,91.3,91.18,91.3,11199.0,90.4518,90.4915,90.3725,90.4915,11199.0
2017-08-18 12:55:00,91.3,91.35,91.24,91.25,14772.0,90.4915,90.541,90.432,90.4419,14772.0
2017-08-18 13:00:00,91.25,91.3,91.15,91.17,18535.0,90.4419,90.4915,90.3428,90.3626,18535.0
2017-08-18 13:05:00,91.15,91.21,91.13,91.17,16115.0,90.3428,90.4023,90.323,90.3626,16115.0
2017-08-18 13:10:00,91.19,91.27,91.17,91.24,23233.0,90.3824,90.4617,90.3626,90.432,23233.0
2017-08-18 13:15:00,91.22,91.35,91.19,91.28,18580.0,90.4122,90.541,90.3824,90.4716,18580.0
2017-08-18 13:20:00,91.28,91.28,91.23,91.27,9382.0,90.4716,90.4716,90.4221,90.4617,9382.0
2017-08-18 13:25:00,91.27,91.34,91.26,91.28,14740.0,90.4617,90.5311,90.4518,90.4716,14740.0
2017-08-18 13:30:00,91.29,91.31,91.23,91.28,17286.0,90.4816,90.5014,90.4221,90.4716,17286.0
2017-08-18 13:35:00,91.27,91.27,91.1,91.13,20370.0,90.4617,90.4617,90.2932,90.323,20370.0
2017-08-18 13:40:00,91.13,91.15,91.05,91.06,12192.0,90.323,90.3428,90.2437,90.2536,12192.0
2017-08-18 13:45:00,91.05,91.12,91.0,91.12,18837.0,90.2437,90.3131,90.1941,90.3131,18837.0
2017-08-18 13:50:00,91.12,91.12,91.07,91.07,11540.0,90.3131,90.3131,90.2635,90.2635,11540.0
2017-08-18 13:55:00,91.08,91.12,90.93,90.93,18035.0,90.2734,90.3131,90.1247,90.1247,18035.0
2017-08-18 14:00:00,90.95,90.99,90.92,90.97,13847.0,90.1446,90.1842,90.1148,90.1644,13847.0
2017-08-18 14:05:00,90.97,91.07,90.97,91.05,31941.0,90.1644,90.2635,90.1644,90.2437,31941.0
2017-08-18 14:10:00,91.05,91.1,91.03,91.06,17017.0,90.2437,90.2932,90.2239,90.2536,17017.0
2017-08-18 14:15:00,91.08,91.09,91.01,91.02,14162.0,90.2734,90.2833,90.204,90.214,14162.0
2017-08-18 14:20:00,91.02,91.08,90.96,91.08,17580.0,90.214,90.2734,90.1545,90.2734,17580.0
2017-08-18 14:25:00,91.08,91.19,91.05,91.18,16408.0,90.2734,90.3824,90.2437,90.3725,16408.0
2017-08-18 14:30:00,91.2,91.24,91.17,91.19,31128.0,90.3924,90.432,90.3626,90.3824,31128.0
2017-08-18 14:35:00,91.2,91.25,91.16,91.18,18211.0,90.3924,90.4419,90.3527,90.3725,18211.0
2017-08-18 14:40:00,91.17,91.2,91.08,91.12,24077.0,90.3626,90.3924,90.2734,90.3131,24077.0
2017-08-18 14:45:00,91.12,91.15,91.05,91.12,24921.0,90.3131,90.3428,90.2437,90.3131,24921.0
2017-08-18 14:50:00,91.12,91.12,91.03,91.06,19965.0,90.3131,90.3131,90.2239,90.2536,19965.0
2017-08-18 14:55:00,91.07,91.07,90.99,91.0,29787.0,90.2635,90.2635,90.1842,90.1941,29787.0
2017-08-18 15:00:00,91.0,91.01,90.93,90.94,42682.0,90.1941,90.204,90.1247,90.1347,42682.0
2017-08-18 15:05:00,90.93,91.09,90.93,91.05,22060.0,90.1247,90.2833,90.1247,90.2437,22060.0
2017-08-18 15:10:00,91.05,91.05,90.99,91.01,24729.0,90.2437,90.2437,90.1842,90.204,24729.0
2017-08-18 15:15:00,91.01,91.04,90.98,91.0,24682.0,90.204,90.2338,90.1743,90.1941,24682.0
2017-08-18 15:20:00,91.0,91.03,90.9,90.97,31904.0,90.1941,90.2239,90.095,90.1644,31904.0
2017-08-18 15:25:00,90.97,91.0,90.94,91.0,20912.0,90.1644,90.1941,90.1347,90.1941,20912.0
2017-08-18 15:30:00,91.0,91.0,90.93,90.97,37026.0,90.1941,90.1941,90.1247,90.1644,37026.0
2017-08-18 15:35:00,90.96,91.05,90.94,90.97,42306.0,90.1545,90.2437,90.1347,90.1644,42306.0
2017-08-18 15:40:00,90.97,90.98,90.89,90.91,65185.0,90.1644,90.1743,90.0851,90.1049,65185.0
2017-08-18 15:45:00,90.9,90.94,90.85,90.88,116213.0,90.095,90.1347,90.0455,90.0752,116213.0
2017-08-18 15:50:00,90.87,90.88,90.75,90.81,101738.0,90.0653,90.0752,89.9463,90.0058,101738.0
2017-08-18 15:55:00,90.81,90.81,90.64,90.74,234988.0,90.0058,90.0058,89.8373,89.9364,234988.0
2017-08-21 09:30:00,90.95,90.98,90.75,90.82,79866.0,90.1446,90.1743,89.9463,90.0157,79866.0
2017-08-21 09:35:00,90.79,91.02,90.74,90.98,46407.0,89.986,90.214,89.9364,90.1743,46407.0
2017-08-21 09:40:00,90.99,91.17,90.95,91.1,38341.0,90.1842,90.3626,90.1446,90.2932,38341.0
2017-08-21 09:45:00,91.09,91.29,91.07,91.2,87920.0,90.2833,90.4816,90.2635,90.3924,87920.0
2017-08-21 09:50:00,91.19,91.26,91.04,91.11,39785.0,90.3824,90.4518,90.2338,90.3032,39785.0
2017-08-21 09:55:00,91.1,91.11,90.86,90.98,40587.0,90.2932,90.3032,90.0554,90.1743,40587.0
2017-08-21 10:00:00,90.97,90.98,90.7,90.83,44247.0,90.1644,90.1743,89.8968,90.0256,44247.0
2017-08-21 10:05:00,90.84,91.13,90.83,91.13,51186.0,90.0355,90.323,90.0256,90.323,51186.0
2017-08-21 10:10:00,91.13,91.13,90.73,90.77,17275.0,90.323,90.323,89.9265,89.9662,17275.0
2017-08-21 10:15:00,90.8,90.9,90.76,90.84,26323.0,89.9959,90.095,89.9563,90.0355,26323.0
2017-08-21 10:20:00,90.86,90.86,90.57,90.65,24401.0,90.0554,90.0554,89.7679,89.8472,24401.0
2017-08-21 10:25:00,90.66,90.83,90.64,90.76,35852.0,89.8571,90.0256,89.8373,89.9563,35852.0
2017-08-21 10:30:00,90.75,90.82,90.7,90.76,37471.0,89.9463,90.0157,89.8968,89.9563,37471.0
2017-08-21 10:35:00,90.76,90.8,90.62,90.64,37524.0,89.9563,89.9959,89.8175,89.8373,37524.0
2017-08-21 10:40:00,90.65,90.79,90.63,90.72,24111.0,89.8472,89.986,89.8274,89.9166,24111.0
2017-08-21 10:45:00,90.71,90.76,90.66,90.69,22210.0,89.9067,89.9563,89.8571,89.8869,22210.0
2017-08-21 10:50:00,90.69,90.89,90.68,90.88,28510.0,89.8869,90.0851,89.877,90.0752,28510.0
2017-08-21 10:55:00,90.87,90.97,90.86,90.94,35078.0,90.0653,90.1644,90.0554,90.1347,35078.0
2017-08-21 11:00:00,90.94,90.94,90.75,90.83,27398.0,90.1347,90.1347,89.9463,90.0256,27398.0
2017-08-21 11:05:00,90.84,90.84,90.73,90.76,10823.0,90.0355,90.0355,89.9265,89.9563,10823.0
2017-08-21 11:10:00,90.79,90.9,90.78,90.88,24799.0,89.986,90.095,89.9761,90.0752,24799.0
2017-08-21 11:15:00,90.87,91.0,90.82,90.93,18372.0,90.0653,90.1941,90.0157,90.1247,18372.0
2017-08-21 11:20:00,90.93,90.97,90.92,90.94,22293.0,90.1247,90.1644,90.1148,90.1347,22293.0
2017-08-21 11:25:00,90.93,90.95,90.79,90.81,19803.0,90.1247,90.1446,89.986,90.0058,19803.0
2017-08-21 11:30:00,90.83,91.09,90.8,91.04,47543.0,90.0256,90.2833,89.9959,90.2338,47543.0
2017-08-21 11:35:00,91.04,91.04,90.94,91.0,21271.0,90.2338,90.2338,90.1347,90.1941,21271.0
2017-08-21 11:40:00,91.01,91.18,90.98,91.13,18656.0,90.204,90.3725,90.1743,90.323,18656.0
2017-08-21 11:45:00,91.13,91.2,91.09,91.13,25481.0,90.323,90.3924,90.2833,90.323,25481.0
2017-08-21 11:50:00,91.12,91.12,91.0,91.06,23505.0,90.3131,90.3131,90.1941,90.2536,23505.0
2017-08-21 11:55:00,91.07,91.12,91.01,91.12,21584.0,90.2635,90.3131,90.204,90.3131,21584.0
2017-08-21 12:00:00,91.12,91.18,91.1,91.11,15052.0,90.3131,90.3725,90.2932,90.3032,15052.0
2017-08-21 12:05:00,91.11,91.11,91.03,91.06,12034.0,90.3032,90.3032,90.2239,90.2536,12034.0
2017-08-21 12:10:00,91.06,91.08,91.02,91.04,17645.0,90.2536,90.2734,90.214,90.2338,17645.0
2017-08-21 12:15:00,91.03,91.05,90.97,90.97,14697.0,90.2239,90.2437,90.1644,90.1644,14697.0
2017-08-21 12:20:00,90.96,91.17,90.96,91.14,19862.0,90.1545,90.3626,90.1545,90.3329,19862.0
2017-08-21 12:25:00,91.15,91.28,91.15,91.2,18480.0,90.3428,90.4716,90.3428,90.3924,18480.0
2017-08-21 12:30:00,91.19,91.23,91.17,91.18,22930.0,90.3824,90.4221,90.3626,90.3725,22930.0
2017-08-21 12:35:00,91.16,91.19,91.07,91.08,35818.0,90.3527,90.3824,90.2635,90.2734,35818.0
2017-08-21 12:40:00,91.08,91.09,91.02,91.05,12080.0,90.2734,90.2833,90.214,90.2437,12080.0
2017-08-21 12:45:00,91.04,91.04,90.95,90.97,8200.0,90.2338,90.2338,90.1446,90.1644,8200.0
2017-08-21 12:50:00,90.97,90.98,90.92,90.94,14273.0,90.1644,90.1743,90.1148,90.1347,14273.0
2017-08-21 12:55:00,90.95,90.99,90.94,90.97,13075.0,90.1446,90.1842,90.1347,90.1644,13075.0
2017-08-21 13:00:00,90.99,91.01,90.94,90.98,28711.0,90.1842,90.204,90.1347,90.1743,28711.0
2017-08-21 13:05:00,90.98,91.05,90.97,91.03,24371.0,90.1743,90.2437,90.1644,90.2239,24371.0
2017-08-21 13:10:00,91.03,91.14,91.03,91.07,55865.0,90.2239,90.3329,90.2239,90.2635,55865.0
2017-08-21 13:15:00,91.05,91.07,91.01,91.04,10984.0,90.2437,90.2635,90.204,90.2338,10984.0
2017-08-21 13:20:00,91.04,91.04,91.01,91.01,11130.0,90.2338,90.2338,90.204,90.204,11130.0
2017-08-21 13:25:00,91.01,91.02,90.9,90.9,14975.0,90.204,90.214,90.095,90.095,14975.0
2017-08-21 13:30:00,90.91,90.94,90.9,90.94,9690.0,90.1049,90.1347,90.095,90.1347,9690.0
2017-08-21 13:35:00,90.94,90.94,90.86,90.87,11589.0,90.1347,90.1347,90.0554,90.0653,11589.0
2017-08-21 13:40:00,90.88,90.91,90.87,90.89,13613.0,90.0752,90.1049,90.0653,90.0851,13613.0
2017-08-21 13:45:00,90.9,91.0,90.89,90.98,22801.0,90.095,90.1941,90.0851,90.1743,22801.0
2017-08-21 13:50:00,90.99,91.03,90.94,90.99,33378.0,90.1842,90.2239,90.1347,90.1842,33378.0
2017-08-21 13:55:00,90.99,91.01,90.95,90.95,6691.0,90.1842,90.204,90.1446,90.1446,6691.0
2017-08-21 14:00:00,90.95,91.0,90.95,90.97,25386.0,90.1446,90.1941,90.1446,90.1644,25386.0
2017-08-21 14:05:00,90.98,91.07,90.98,91.03,20709.0,90.1743,90.2635,90.1743,90.2239,20709.0
2017-08-21 14:10:00,91.04,91.09,91.01,91.09,22943.0,90.2338,90.2833,90.204,90.2833,22943.0
2017-08-21 14:15:00,91.09,91.1,91.05,91.08,25487.0,90.2833,90.2932,90.2437,90.2734,25487.0
2017-08-21 14:20:00,91.08,91.13,91.04,91.12,33881.0,90.2734,90.323,90.2338,90.3131,33881.0
2017-08-21 14:25:00,91.12,91.13,91.04,91.07,25766.0,90.3131,90.323,90.2338,90.2635,25766.0
2017-08-21 14:30:00,91.07,91.16,91.01,91.01,42719.0,90.2635,90.3527,90.204,90.204,42719.0
2017-08-21 14:35:00,91.01,91.08,90.99,90.99,47013.0,90.204,90.2734,90.1842,90.1842,47013.0
2017-08-21 14:40:00,90.99,91.0,90.94,91.0,25703.0,90.1842,90.1941,90.1347,90.1941,25703.0
2017-08-21 14:45:00,91.01,91.09,91.01,91.07,26682.0,90.204,90.2833,90.204,90.2635,26682.0
2017-08-21 14:50:00,91.08,91.13,91.03,91.04,18155.0,90.2734,90.323,90.2239,90.2338,18155.0
2017-08-21 14:55:00,91.05,91.15,91.04,91.14,33373.0,90.2437,90.3428,90.2338,90.3329,33373.0
2017-08-21 15:00:00,91.15,91.18,91.06,91.15,31108.0,90.3428,90.3725,90.2536,90.3428,31108.0
2017-08-21 15:05:00,91.16,91.28,91.15,91.28,35875.0,90.3527,90.4716,90.3428,90.4716,35875.0
2017-08-21 15:10:00,91.27,91.3,91.12,91.21,55940.0,90.4617,90.4915,90.3131,90.4023,55940.0
2017-08-21 15:15:00,91.22,91.22,91.1,91.13,36565.0,90.4122,90.4122,90.2932,90.323,36565.0
2017-08-21 15:20:00,91.14,91.33,91.12,91.3,46948.0,90.3329,90.5212,90.3131,90.4915,46948.0
2017-08-21 15:25:00,91.3,91.45,91.28,91.42,51427.0,90.4915,90.6401,90.4716,90.6104,51427.0
2017-08-21 15:30:00,91.41,91.43,91.36,91.38,28021.0,90.6005,90.6203,90.5509,90.5708,28021.0
2017-08-21 15:35:00,91.37,91.47,91.37,91.46,40794.0,90.5609,90.66,90.5609,90.6501,40794.0
2017-08-21 15:40:00,91.47,91.49,91.42,91.49,48632.0,90.66,90.6798,90.6104,90.6798,48632.0
2017-08-21 15:45:00,91.48,91.56,91.47,91.56,64410.0,90.6699,90.7492,90.66,90.7492,64410.0
2017-08-21 15:50:00,91.56,91.67,91.56,91.63,108974.0,90.7492,90.8582,90.7492,90.8185,108974.0
2017-08-21 15:55:00,91.62,91.8,91.62,91.72,304416.0,90.8086,90.987,90.8086,90.9078,304416.0
2017-08-22 09:30:00,92.43,93.32,92.25,92.43,283351.0,91.6115,92.4936,91.4331,91.6115,283351.0
2017-08-22 09:35:00,92.42,92.89,92.4,92.84,136142.0,91.6016,92.0674,91.5817,92.0178,136142.0
2017-08-22 09:40:00,92.83,92.96,92.43,92.46,188726.0,92.0079,92.1368,91.6115,91.6412,188726.0
2017-08-22 09:45:00,92.48,92.91,92.41,92.75,109533.0,91.661,92.0872,91.5916,91.9286,109533.0
2017-08-22 09:50:00,92.75,92.84,92.63,92.78,61266.0,91.9286,92.0178,91.8097,91.9584,61266.0
2017-08-22 09:55:00,92.8,92.82,92.25,92.27,111257.0,91.9782,91.998,91.4331,91.4529,111257.0
2017-08-22 10:00:00,92.28,92.3,92.2,92.28,88666.0,91.4628,91.4826,91.3835,91.4628,88666.0
2017-08-22 10:05:00,92.28,92.49,92.23,92.48,122408.0,91.4628,91.6709,91.4132,91.661,122408.0
2017-08-22 10:10:00,92.45,92.47,92.3,92.41,78340.0,91.6313,91.6511,91.4826,91.5916,78340.0
2017-08-22 10:15:00,92.4,92.5,92.25,92.45,167465.0,91.5817,91.6808,91.4331,91.6313,167465.0
2017-08-22 10:20:00,92.45,92.72,92.38,92.56,136228.0,91.6313,91.8989,91.5619,91.7403,136228.0
2017-08-22 10:25:00,92.56,92.57,92.46,92.49,53385.0,91.7403,91.7502,91.6412,91.6709,53385.0
2017-08-22 10:30:00,92.5,92.54,92.41,92.41,78504.0,91.6808,91.7205,91.5916,91.5916,78504.0
2017-08-22 10:35:00,92.42,92.42,92.19,92.41,87990.0,91.6016,91.6016,91.3736,91.5916,87990.0
2017-08-22 10:40:00,92.41,92.42,92.05,92.13,100828.0,91.5916,91.6016,91.2348,91.3141,100828.0
2017-08-22 10:45:00,92.11,92.29,92.1,92.21,46393.0,91.2943,91.4727,91.2844,91.3934,46393.0
2017-08-22 10:50:00,92.2,92.43,92.15,92.3,85714.0,91.3835,91.6115,91.3339,91.4826,85714.0
2017-08-22 10:55:00,92.3,92.39,92.11,92.11,78389.0,91.4826,91.5718,91.2943,91.2943,78389.0
2017-08-22 11:00:00,92.13,92.42,92.12,92.25,89429.0,91.3141,91.6016,91.3042,91.4331,89429.0
2017-08-22 11:05:00,92.27,92.4,92.21,92.31,170933.0,91.4529,91.5817,91.3934,91.4925,170933.0
2017-08-22 11:10:00,92.32,92.52,92.31,92.5,129536.0,91.5024,91.7007,91.4925,91.6808,129536.0
2017-08-22 11:15:00,92.51,92.59,92.39,92.45,62352.0,91.6908,91.77,91.5718,91.6313,62352.0
2017-08-22 11:20:00,92.47,92.55,92.41,92.51,73131.0,91.6511,91.7304,91.5916,91.6908,73131.0
2017-08-22 11:25:00,92.51,92.52,92.35,92.49,58478.0,91.6908,91.7007,91.5322,91.6709,58478.0
2017-08-22 11:30:00,92.48,92.53,92.42,92.45,44444.0,91.661,91.7106,91.6016,91.6313,44444.0
2017-08-22 11:35:00,92.45,92.6,92.45,92.54,54020.0,91.6313,91.78,91.6313,91.7205,54020.0
2017-08-22 11:40:00,92.54,92.58,92.48,92.55,59852.0,91.7205,91.7601,91.661,91.7304,59852.0
2017-08-22 11:45:00,92.56,92.56,92.4,92.44,69628.0,91.7403,91.7403,91.5817,91.6214,69628.0
2017-08-22 11:50:00,92.44,92.52,92.42,92.45,49322.0,91.6214,91.7007,91.6016,91.6313,49322.0
2017-08-22 11:55:00,92.46,92.51,92.45,92.51,42541.0,91.6412,91.6908,91.6313,91.6908,42541.0
2017-08-22 12:00:00,92.5,92.73,92.47,92.71,70616.0,91.6808,91.9088,91.6511,91.889,70616.0
2017-08-22 12:05:00,92.7,92.8,92.7,92.74,34722.0,91.8791,91.9782,91.8791,91.9187,34722.0
2017-08-22 12:10:00,92.72,92.85,92.72,92.85,31657.0,91.8989,92.0277,91.8989,92.0277,31657.0
2017-08-22 12:15:00,92.85,92.96,92.85,92.91,100940.0,92.0277,92.1368,92.0277,92.0872,100940.0
2017-08-22 12:20:00,92.91,92.93,92.77,92.79,42076.0,92.0872,92.107,91.9485,91.9683,42076.0
2017-08-22 12:25:00,92.79,92.86,92.78,92.81,33800.0,91.9683,92.0377,91.9584,91.9881,33800.0
2017-08-22 12:30:00,92.82,92.83,92.64,92.65,35266.0,91.998,92.0079,91.8196,91.8295,35266.0
2017-08-22 12:35:00,92.64,92.65,92.48,92.59,82658.0,91.8196,91.8295,91.661,91.77,82658.0
2017-08-22 12:40:00,92.59,92.8,92.58,92.74,35793.0,91.77,91.9782,91.7601,91.9187,35793.0
2017-08-22 12:45:00,92.75,92.76,92.54,92.61,60044.0,91.9286,91.9385,91.7205,91.7899,60044.0
2017-08-22 12:50:00,92.61,92.7,92.6,92.69,25635.0,91.7899,91.8791,91.78,91.8692,25635.0
2017-08-22 12:55:00,92.7,92.84,92.7,92.8,36683.0,91.8791,92.0178,91.8791,91.9782,36683.0
2017-08-22 13:00:00,92.83,92.84,92.7,92.81,31193.0,92.0079,92.0178,91.8791,91.9881,31193.0
2017-08-22 13:05:00,92.79,92.79,92.71,92.73,30696.0,91.9683,91.9683,91.889,91.9088,30696.0
2017-08-22 13:10:00,92.73,92.75,92.68,92.71,82557.0,91.9088,91.9286,91.8592,91.889,82557.0
2017-08-22 13:15:00,92.7,92.7,92.6,92.67,56178.0,91.8791,91.8791,91.78,91.8493,56178.0
2017-08-22 13:20:00,92.67,92.74,92.61,92.65,59737.0,91.8493,91.9187,91.7899,91.8295,59737.0
2017-08-22 13:25:00,92.65,92.73,92.62,92.73,57609.0,91.8295,91.9088,91.7998,91.9088,57609.0
2017-08-22 13:30:00,92.74,92.76,92.64,92.68,56218.0,91.9187,91.9385,91.8196,91.8592,56218.0
2017-08-22 13:35:00,92.69,92.84,92.69,92.82,54256.0,91.8692,92.0178,91.8692,91.998,54256.0
2017-08-22 13:40:00,92.81,92.84,92.65,92.68,64325.0,91.9881,92.0178,91.8295,91.8592,64325.0
2017-08-22 13:45:00,92.68,92.76,92.68,92.71,55328.0,91.8592,91.9385,91.8592,91.889,55328.0
2017-08-22 13:50:00,92.71,92.73,92.66,92.71,66467.0,91.889,91.9088,91.8394,91.889,66467.0
2017-08-22 13:55:00,92.72,92.72,92.5,92.65,104721.0,91.8989,91.8989,91.6808,91.8295,104721.0
2017-08-22 14:00:00,92.66,92.78,92.64,92.72,68092.0,91.8394,91.9584,91.8196,91.8989,68092.0
2017-08-22 14:05:00,92.7,92.95,92.7,92.93,87360.0,91.8791,92.1269,91.8791,92.107,87360.0
2017-08-22 14:10:00,92.93,93.0,92.92,92.95,95871.0,92.107,92.1764,92.0971,92.1269,95871.0
2017-08-22 14:15:00,92.95,93.06,92.84,93.04,62255.0,92.1269,92.2359,92.0178,92.2161,62255.0
2017-08-22 14:20:00,93.04,93.25,93.03,93.23,81265.0,92.2161,92.4242,92.2062,92.4044,81265.0
2017-08-22 14:25:00,93.23,93.39,93.1,93.38,159367.0,92.4044,92.563,92.2755,92.5531,159367.0
2017-08-22 14:30:00,93.38,93.44,92.98,92.99,181490.0,92.5531,92.6125,92.1566,92.1665,181490.0
2017-08-22 14:35:00,93.01,93.08,92.92,93.05,82488.0,92.1863,92.2557,92.0971,92.226,82488.0
2017-08-22 14:40:00,93.06,93.08,92.94,93.08,65165.0,92.2359,92.2557,92.1169,92.2557,65165.0
2017-08-22 14:45:00,93.07,93.1,92.92,92.93,75934.0,92.2458,92.2755,92.0971,92.107,75934.0
2017-08-22 14:50:00,92.93,92.95,92.75,92.79,108732.0,92.107,92.1269,91.9286,91.9683,108732.0
2017-08-22 14:55:00,92.85,92.95,92.79,92.89,71128.0,92.0277,92.1269,91.9683,92.0674,71128.0
2017-08-22 15:00:00,92.9,93.09,92.81,93.07,105143.0,92.0773,92.2656,91.9881,92.2458,105143.0
2017-08-22 15:05:00,93.08,93.1,93.02,93.1,98343.0,92.2557,92.2755,92.1962,92.2755,98343.0
2017-08-22 15:10:00,93.11,93.27,93.08,93.2,97296.0,92.2854,92.444,92.2557,92.3746,97296.0
2017-08-22 15:15:00,93.2,93.26,93.11,93.19,122807.0,92.3746,92.4341,92.2854,92.3647,122807.0
2017-08-22 15:20:00,93.19,93.24,93.07,93.08,122534.0,92.3647,92.4143,92.2458,92.2557,122534.0
2017-08-22 15:25:00,93.08,93.14,93.02,93.13,113794.0,92.2557,92.3152,92.1962,92.3053,113794.0
2017-08-22 15:30:00,93.13,93.24,93.04,93.12,108472.0,92.3053,92.4143,92.2161,92.2954,108472.0
2017-08-22 15:35:00,93.12,93.22,93.07,93.19,137454.0,92.2954,92.3945,92.2458,92.3647,137454.0
2017-08-22 15:40:00,93.19,93.22,93.03,93.08,190985.0,92.3647,92.3945,92.2062,92.2557,190985.0
2017-08-22 15:45:00,93.07,93.1,93.02,93.05,233456.0,92.2458,92.2755,92.1962,92.226,233456.0
2017-08-22 15:50:00,93.06,93.38,93.02,93.28,404992.0,92.2359,92.5531,92.1962,92.4539,404992.0
2017-08-22 15:55:00,93.28,93.3,92.9,92.95,791111.0,92.4539,92.4738,92.0773,92.1269,791111.0
2017-08-23 09:30:00,92.14,92.74,91.3,91.72,780661.0,91.324,91.9187,90.4915,90.9078,780661.0
2017-08-23 09:35:00,91.56,93.92,91.55,93.36,730915.0,90.7492,93.0883,90.7393,92.5332,730915.0
2017-08-23 09:40:00,93.4,93.76,93.09,93.17,436450.0,92.5729,92.9297,92.2656,92.3449,436450.0
2017-08-23 09:45:00,93.21,94.04,93.14,93.88,473361.0,92.3846,93.2072,92.3152,93.0486,473361.0
2017-08-23 09:50:00,93.95,94.48,93.61,94.46,434682.0,93.118,93.6433,92.781,93.6235,434682.0
2017-08-23 09:55:00,94.43,94.6,94.05,94.34,285069.0,93.5938,93.7622,93.2171,93.5045,285069.0
2017-08-23 10:00:00,94.38,94.63,94.11,94.52,320321.0,93.5442,93.792,93.2766,93.683,320321.0
2017-08-23 10:05:00,94.52,94.59,93.38,93.57,382582.0,93.683,93.7523,92.5531,92.7414,382582.0
2017-08-23 10:10:00,93.54,94.2,93.49,94.15,196608.0,92.7116,93.3658,92.6621,93.3162,196608.0
2017-08-23 10:15:00,94.17,94.28,94.02,94.13,142057.0,93.3361,93.4451,93.1874,93.2964,142057.0
2017-08-23 10:20:00,94.07,94.45,93.91,94.21,203389.0,93.2369,93.6136,93.0784,93.3757,203389.0
2017-08-23 10:25:00,94.16,94.62,93.75,93.76,260474.0,93.3261,93.7821,92.9198,92.9297,260474.0
2017-08-23 10:30:00,93.84,93.95,93.28,93.95,390007.0,93.009,93.118,92.4539,93.118,390007.0
2017-08-23 10:35:00,93.98,93.98,93.39,93.84,126093.0,93.1477,93.1477,92.563,93.009,126093.0
2017-08-23 10:40:00,93.76,93.89,93.55,93.76,106819.0,92.9297,93.0585,92.7215,92.9297,106819.0
2017-08-23 10:45:00,93.75,93.86,93.58,93.64,72429.0,92.9198,93.0288,92.7513,92.8107,72429.0
2017-08-23 10:50:00,93.62,93.62,93.04,93.32,152260.0,92.7909,92.7909,92.2161,92.4936,152260.0
2017-08-23 10:55:00,93.31,93.66,93.18,93.57,118500.0,92.4837,92.8306,92.3548,92.7414,118500.0
2017-08-23 11:00:00,93.58,93.58,93.25,93.48,54593.0,92.7513,92.7513,92.4242,92.6522,54593.0
2017-08-23 11:05:00,93.52,93.65,93.32,93.36,59876.0,92.6918,92.8207,92.4936,92.5332,59876.0
2017-08-23 11:10:00,93.39,93.58,93.33,93.44,64713.0,92.563,92.7513,92.5035,92.6125,64713.0
2017-08-23 11:15:00,93.46,93.86,93.42,93.73,103091.0,92.6323,93.0288,92.5927,92.9,103091.0
2017-08-23 11:20:00,93.71,93.84,93.62,93.66,61812.0,92.8801,93.009,92.7909,92.8306,61812.0
2017-08-23 11:25:00,93.67,93.8,93.62,93.7,44152.0,92.8405,92.9693,92.7909,92.8702,44152.0
2017-08-23 11:30:00,93.7,93.73,93.47,93.49,55482.0,92.8702,92.9,92.6423,92.6621,55482.0
2017-08-23 11:35:00,93.46,93.46,93.27,93.28,71293.0,92.6323,92.6323,92.444,92.4539,71293.0
2017-08-23 11:40:00,93.28,93.33,92.77,92.86,170094.0,92.4539,92.5035,91.9485,92.0377,170094.0
2017-08-23 11:45:00,92.89,93.12,92.63,93.12,102840.0,92.0674,92.2954,91.8097,92.2954,102840.0
2017-08-23 11:50:00,93.09,93.49,93.09,93.31,68007.0,92.2656,92.6621,92.2656,92.4837,68007.0
2017-08-23 11:55:00,93.29,93.31,93.02,93.05,47568.0,92.4638,92.4837,92.1962,92.226,47568.0
2017-08-23 12:00:00,93.08,93.31,93.06,93.22,46387.0,92.2557,92.4837,92.2359,92.3945,46387.0
2017-08-23 12:05:00,93.22,93.48,93.2,93.26,55119.0,92.3945,92.6522,92.3746,92.4341,55119.0
2017-08-23 12:10:00,93.24,93.37,93.23,93.25,44494.0,92.4143,92.5431,92.4044,92.4242,44494.0
2017-08-23 12:15:00,93.25,93.27,93.11,93.14,48594.0,92.4242,92.444,92.2854,92.3152,48594.0
2017-08-23 12:20:00,93.14,93.15,93.0,93.02,80608.0,92.3152,92.3251,92.1764,92.1962,80608.0
2017-08-23 12:25:00,93.02,93.06,92.8,92.89,69398.0,92.1962,92.2359,91.9782,92.0674,69398.0
2017-08-23 12:30:00,92.87,92.99,92.86,92.93,45723.0,92.0476,92.1665,92.0377,92.107,45723.0
2017-08-23 12:35:00,92.93,92.94,92.68,92.75,69278.0,92.107,92.1169,91.8592,91.9286,69278.0
2017-08-23 12:40:00,92.76,93.15,92.63,93.09,95225.0,91.9385,92.3251,91.8097,92.2656,95225.0
2017-08-23 12:45:00,93.09,93.09,92.61,92.86,83680.0,92.2656,92.2656,91.7899,92.0377,83680.0
2017-08-23 12:50:00,92.89,93.02,92.89,92.92,24892.0,92.0674,92.1962,92.0674,92.0971,24892.0
2017-08-23 12:55:00,92.89,93.04,92.84,93.04,24928.0,92.0674,92.2161,92.0178,92.2161,24928.0
2017-08-23 13:00:00,93.03,93.07,92.91,92.93,27470.0,92.2062,92.2458,92.0872,92.107,27470.0
2017-08-23 13:05:00,92.92,92.94,92.84,92.89,40134.0,92.0971,92.1169,92.0178,92.0674,40134.0
2017-08-23 13:10:00,92.89,92.94,92.79,92.92,41282.0,92.0674,92.1169,91.9683,92.0971,41282.0
2017-08-23 13:15:00,92.91,92.93,92.68,92.86,34281.0,92.0872,92.107,91.8592,92.0377,34281.0
2017-08-23 13:20:00,92.88,92.97,92.83,92.94,31637.0,92.0575,92.1467,92.0079,92.1169,31637.0
2017-08-23 13:25:00,92.94,92.98,92.77,92.95,37307.0,92.1169,92.1566,91.9485,92.1269,37307.0
2017-08-23 13:30:00,92.95,93.14,92.94,92.94,41237.0,92.1269,92.3152,92.1169,92.1169,41237.0
2017-08-23 13:35:00,92.95,93.03,92.93,93.02,28143.0,92.1269,92.2062,92.107,92.1962,28143.0
2017-08-23 13:40:00,93.03,93.13,93.01,93.1,29084.0,92.2062,92.3053,92.1863,92.2755,29084.0
2017-08-23 13:45:00,93.1,93.11,92.99,93.02,27438.0,92.2755,92.2854,92.1665,92.1962,27438.0
2017-08-23 13:50:00,93.02,93.04,92.97,93.03,35007.0,92.1962,92.2161,92.1467,92.2062,35007.0
2017-08-23 13:55:00,93.01,93.11,93.01,93.1,29715.0,92.1863,92.2854,92.1863,92.2755,29715.0
2017-08-23 14:00:00,93.08,93.24,93.08,93.1,75759.0,92.2557,92.4143,92.2557,92.2755,75759.0
2017-08-23 14:05:00,93.09,93.12,93.02,93.05,37591.0,92.2656,92.2954,92.1962,92.226,37591.0
2017-08-23 14:10:00,93.07,93.21,93.06,93.21,66713.0,92.2458,92.3846,92.2359,92.3846,66713.0
2017-08-23 14:15:00,93.21,93.28,93.19,93.23,45443.0,92.3846,92.4539,92.3647,92.4044,45443.0
2017-08-23 14:20:00,93.23,93.31,93.14,93.3,70760.0,92.4044,92.4837,92.3152,92.4738,70760.0
2017-08-23 14:25:00,93.3,93.43,93.28,93.37,73064.0,92.4738,92.6026,92.4539,92.5431,73064.0
2017-08-23 14:30:00,93.37,93.45,93.31,93.4,75717.0,92.5431,92.6224,92.4837,92.5729,75717.0
2017-08-23 14:35:00,93.42,93.49,93.42,93.47,36650.0,92.5927,92.6621,92.5927,92.6423,36650.0
2017-08-23 14:40:00,93.48,93.58,93.46,93.5,67984.0,92.6522,92.7513,92.6323,92.672,67984.0
2017-08-23 14:45:00,93.51,93.61,93.45,93.56,68283.0,92.6819,92.781,92.6224,92.7315,68283.0
2017-08-23 14:50:00,93.56,93.63,93.45,93.55,36639.0,92.7315,92.8008,92.6224,92.7215,36639.0
2017-08-23 14:55:00,93.55,93.69,93.54,93.66,49175.0,92.7215,92.8603,92.7116,92.8306,49175.0
2017-08-23 15:00:00,93.67,93.69,93.43,93.53,61742.0,92.8405,92.8603,92.6026,92.7017,61742.0
2017-08-23 15:05:00,93.52,93.61,93.47,93.59,50708.0,92.6918,92.781,92.6423,92.7612,50708.0
2017-08-23 15:10:00,93.58,93.6,93.5,93.51,67034.0,92.7513,92.7711,92.672,92.6819,67034.0
2017-08-23 15:15:00,93.51,93.57,93.46,93.46,50402.0,92.6819,92.7414,92.6323,92.6323,50402.0
2017-08-23 15:20:00,93.46,93.51,93.29,93.49,57021.0,92.6323,92.6819,92.4638,92.6621,57021.0
2017-08-23 15:25:00,93.49,93.54,93.47,93.49,39675.0,92.6621,92.7116,92.6423,92.6621,39675.0
2017-08-23 15:30:00,93.5,93.52,93.44,93.47,71464.0,92.672,92.6918,92.6125,92.6423,71464.0
2017-08-23 15:35:00,93.47,93.57,93.42,93.48,56684.0,92.6423,92.7414,92.5927,92.6522,56684.0
2017-08-23 15:40:00,93.48,93.58,93.46,93.54,89145.0,92.6522,92.7513,92.6323,92.7116,89145.0
2017-08-23 15:45:00,93.54,93.65,93.49,93.5,126843.0,92.7116,92.8207,92.6621,92.672,126843.0
2017-08-23 15:50:00,93.5,93.51,93.44,93.51,199012.0,92.672,92.6819,92.6125,92.6819,199012.0
2017-08-23 15:55:00,93.51,93.51,93.06,93.11,620578.0,92.6819,92.6819,92.2359,92.2854,620578.0
2017-08-24 09:30:00,93.7,93.7,93.46,93.61,114448.0,92.8702,92.8702,92.6323,92.781,114448.0
2017-08-24 09:35:00,93.58,93.71,93.54,93.68,80968.0,92.7513,92.8801,92.7116,92.8504,80968.0
2017-08-24 09:40:00,93.67,93.84,93.56,93.61,82315.0,92.8405,93.009,92.7315,92.781,82315.0
2017-08-24 09:45:00,93.61,93.69,93.51,93.61,44567.0,92.781,92.8603,92.6819,92.781,44567.0
2017-08-24 09:50:00,93.6,93.61,93.35,93.56,77367.0,92.7711,92.781,92.5233,92.7315,77367.0
2017-08-24 09:55:00,93.56,93.6,93.49,93.57,54395.0,92.7315,92.7711,92.6621,92.7414,54395.0
2017-08-24 10:00:00,93.58,93.76,93.58,93.74,59075.0,92.7513,92.9297,92.7513,92.9099,59075.0
2017-08-24 10:05:00,93.75,93.77,93.52,93.54,84660.0,92.9198,92.9396,92.6918,92.7116,84660.0
2017-08-24 10:10:00,93.55,93.66,93.47,93.52,76049.0,92.7215,92.8306,92.6423,92.6918,76049.0
2017-08-24 10:15:00,93.54,93.62,93.53,93.54,84799.0,92.7116,92.7909,92.7017,92.7116,84799.0
2017-08-24 10:20:00,93.53,93.57,93.45,93.52,67533.0,92.7017,92.7414,92.6224,92.6918,67533.0
2017-08-24 10:25:00,93.53,93.85,93.53,93.82,63930.0,92.7017,93.0189,92.7017,92.9892,63930.0
2017-08-24 10:30:00,93.83,94.07,93.81,94.01,178100.0,92.9991,93.2369,92.9792,93.1775,178100.0
2017-08-24 10:35:00,94.01,94.27,93.97,94.25,112536.0,93.1775,93.4352,93.1378,93.4153,112536.0
2017-08-24 10:40:00,94.25,94.28,94.05,94.06,70793.0,93.4153,93.4451,93.2171,93.227,70793.0
2017-08-24 10:45:00,94.06,94.27,94.05,94.16,33523.0,93.227,93.4352,93.2171,93.3261,33523.0
2017-08-24 10:50:00,94.14,94.25,94.14,94.22,39166.0,93.3063,93.4153,93.3063,93.3856,39166.0
2017-08-24 10:55:00,94.21,94.31,94.15,94.17,74387.0,93.3757,93.4748,93.3162,93.3361,74387.0
2017-08-24 11:00:00,94.17,94.19,93.97,94.01,61241.0,93.3361,93.3559,93.1378,93.1775,61241.0
2017-08-24 11:05:00,94.01,94.11,93.93,93.98,75025.0,93.1775,93.2766,93.0982,93.1477,75025.0
2017-08-24 11:10:00,93.98,94.05,93.78,93.79,67183.0,93.1477,93.2171,92.9495,92.9594,67183.0
2017-08-24 11:15:00,93.79,93.83,93.68,93.69,106256.0,92.9594,92.9991,92.8504,92.8603,106256.0
2017-08-24 11:20:00,93.69,93.84,93.62,93.82,63244.0,92.8603,93.009,92.7909,92.9892,63244.0
2017-08-24 11:25:00,93.83,93.87,93.62,93.71,79104.0,92.9991,93.0387,92.7909,92.8801,79104.0
2017-08-24 11:30:00,93.72,93.75,93.62,93.68,45537.0,92.89,92.9198,92.7909,92.8504,45537.0
2017-08-24 11:35:00,93.66,93.91,93.64,93.84,46954.0,92.8306,93.0784,92.8107,93.009,46954.0
2017-08-24 11:40:00,93.83,94.02,93.8,94.0,34416.0,92.9991,93.1874,92.9693,93.1676,34416.0
2017-08-24 11:45:00,94.01,94.13,94.01,94.12,46968.0,93.1775,93.2964,93.1775,93.2865,46968.0
2017-08-24 11:50:00,94.13,94.14,93.95,94.03,62722.0,93.2964,93.3063,93.118,93.1973,62722.0
2017-08-24 11:55:00,94.03,94.21,93.99,94.19,42563.0,93.1973,93.3757,93.1576,93.3559,42563.0
2017-08-24 12:00:00,94.2,94.23,94.16,94.17,46358.0,93.3658,93.3955,93.3261,93.3361,46358.0
2017-08-24 12:05:00,94.17,94.2,94.06,94.1,39750.0,93.3361,93.3658,93.227,93.2667,39750.0
2017-08-24 12:10:00,94.1,94.15,94.1,94.12,98165.0,93.2667,93.3162,93.2667,93.2865,98165.0
2017-08-24 12:15:00,94.12,94.12,93.99,94.08,39099.0,93.2865,93.2865,93.1576,93.2469,39099.0
2017-08-24 12:20:00,94.06,94.17,94.05,94.17,26768.0,93.227,93.3361,93.2171,93.3361,26768.0
2017-08-24 12:25:00,94.18,94.31,94.08,94.12,110127.0,93.346,93.4748,93.2469,93.2865,110127.0
2017-08-24 12:30:00,94.13,94.24,94.13,94.16,16761.0,93.2964,93.4054,93.2964,93.3261,16761.0
2017-08-24 12:35:00,94.15,94.18,94.05,94.16,21628.0,93.3162,93.346,93.2171,93.3261,21628.0
2017-08-24 12:40:00,94.16,94.2,94.13,94.13,23450.0,93.3261,93.3658,93.2964,93.2964,23450.0
2017-08-24 12:45:00,94.14,94.14,93.99,94.1,24599.0,93.3063,93.3063,93.1576,93.2667,24599.0
2017-08-24 12:50:00,94.1,94.15,93.96,93.97,34992.0,93.2667,93.3162,93.1279,93.1378,34992.0
2017-08-24 12:55:00,93.98,94.05,93.97,94.01,22632.0,93.1477,93.2171,93.1378,93.1775,22632.0
2017-08-24 13:00:00,93.99,94.01,93.93,93.99,23183.0,93.1576,93.1775,93.0982,93.1576,23183.0
2017-08-24 13:05:00,94.0,94.01,93.9,93.93,21209.0,93.1676,93.1775,93.0684,93.0982,21209.0
2017-08-24 13:10:00,93.93,94.19,93.91,94.16,44136.0,93.0982,93.3559,93.0784,93.3261,44136.0
2017-08-24 13:15:00,94.16,94.24,94.14,94.17,30051.0,93.3261,93.4054,93.3063,93.3361,30051.0
2017-08-24 13:20:00,94.18,94.22,94.12,94.13,20639.0,93.346,93.3856,93.2865,93.2964,20639.0
2017-08-24 13:25:00,94.14,94.15,94.03,94.05,18806.0,93.3063,93.3162,93.1973,93.2171,18806.0
2017-08-24 13:30:00,94.05,94.06,93.95,93.99,22020.0,93.2171,93.227,93.118,93.1576,22020.0
2017-08-24 13:35:00,94.0,94.02,93.93,93.98,19573.0,93.1676,93.1874,93.0982,93.1477,19573.0
2017-08-24 13:40:00,93.95,94.01,93.9,93.91,16833.0,93.118,93.1775,93.0684,93.0784,16833.0
2017-08-24 13:45:00,93.92,93.99,93.92,93.96,14955.0,93.0883,93.1576,93.0883,93.1279,14955.0
2017-08-24 13:50:00,93.97,94.04,93.97,93.99,28246.0,93.1378,93.2072,93.1378,93.1576,28246.0
2017-08-24 13:55:00,94.0,94.08,93.98,94.05,18082.0,93.1676,93.2469,93.1477,93.2171,18082.0
2017-08-24 14:00:00,94.05,94.21,94.04,94.21,31953.0,93.2171,93.3757,93.2072,93.3757,31953.0
2017-08-24 14:05:00,94.2,94.2,94.03,94.06,28319.0,93.3658,93.3658,93.1973,93.227,28319.0
2017-08-24 14:10:00,94.06,94.09,93.92,93.99,26812.0,93.227,93.2568,93.0883,93.1576,26812.0
2017-08-24 14:15:00,93.99,94.04,93.97,94.03,27420.0,93.1576,93.2072,93.1378,93.1973,27420.0
2017-08-24 14:20:00,94.03,94.12,94.03,94.1,26410.0,93.1973,93.2865,93.1973,93.2667,26410.0
2017-08-24 14:25:00,94.11,94.12,94.03,94.05,45317.0,93.2766,93.2865,93.1973,93.2171,45317.0
2017-08-24 14:30:00,94.05,94.16,94.01,94.15,33710.0,93.2171,93.3261,93.1775,93.3162,33710.0
2017-08-24 14:35:00,94.16,94.23,94.15,94.16,44071.0,93.3261,93.3955,93.3162,93.3261,44071.0
2017-08-24 14:40:00,94.16,94.24,94.15,94.2,47194.0,93.3261,93.4054,93.3162,93.3658,47194.0
2017-08-24 14:45:00,94.21,94.21,94.12,94.16,63696.0,93.3757,93.3757,93.2865,93.3261,63696.0
2017-08-24 14:50:00,94.16,94.23,94.12,94.17,57017.0,93.3261,93.3955,93.2865,93.3361,57017.0
2017-08-24 14:55:00,94.17,94.26,94.15,94.17,89012.0,93.3361,93.4253,93.3162,93.3361,89012.0
2017-08-24 15:00:00,94.17,94.18,93.9,93.93,95410.0,93.3361,93.346,93.0684,93.0982,95410.0
2017-08-24 15:05:00,93.93,94.07,93.91,94.03,47613.0,93.0982,93.2369,93.0784,93.1973,47613.0
2017-08-24 15:10:00,94.02,94.07,93.99,94.07,39960.0,93.1874,93.2369,93.1576,93.2369,39960.0
2017-08-24 15:15:00,94.07,94.22,94.05,94.21,61995.0,93.2369,93.3856,93.2171,93.3757,61995.0
2017-08-24 15:20:00,94.21,94.21,94.09,94.13,51090.0,93.3757,93.3757,93.2568,93.2964,51090.0
2017-08-24 15:25:00,94.13,94.25,94.11,94.21,46817.0,93.2964,93.4153,93.2766,93.3757,46817.0
2017-08-24 15:30:00,94.21,94.25,94.15,94.15,64483.0,93.3757,93.4153,93.3162,93.3162,64483.0
2017-08-24 15:35:00,94.14,94.18,94.08,94.18,88927.0,93.3063,93.346,93.2469,93.346,88927.0
2017-08-24 15:40:00,94.17,94.22,94.09,94.14,83749.0,93.3361,93.3856,93.2568,93.3063,83749.0
2017-08-24 15:45:00,94.13,94.14,94.01,94.01,92554.0,93.2964,93.3063,93.1775,93.1775,92554.0
2017-08-24 15:50:00,94.01,94.12,93.98,94.12,141177.0,93.1775,93.2865,93.1477,93.2865,141177.0
2017-08-24 15:55:00,94.11,94.19,94.09,94.15,254213.0,93.2766,93.3559,93.2568,93.3162,254213.0
2017-08-25 09:30:00,93.95,94.23,93.9,94.17,239670.0,93.118,93.3955,93.0684,93.3361,239670.0
2017-08-25 09:35:00,94.12,94.2,93.87,94.18,97606.0,93.2865,93.3658,93.0387,93.346,97606.0
2017-08-25 09:40:00,94.19,94.25,94.11,94.24,66200.0,93.3559,93.4153,93.2766,93.4054,66200.0
2017-08-25 09:45:00,94.25,94.43,94.15,94.39,85163.0,93.4153,93.5938,93.3162,93.5541,85163.0
2017-08-25 09:50:00,94.4,94.89,94.36,94.87,169404.0,93.564,94.0497,93.5244,94.0299,169404.0
2017-08-25 09:55:00,94.88,95.21,94.84,95.21,281143.0,94.0398,94.3668,94.0001,94.3668,281143.0
2017-08-25 10:00:00,95.2,95.23,95.12,95.19,117040.0,94.3569,94.3867,94.2776,94.347,117040.0
2017-08-25 10:05:00,95.19,95.2,94.82,94.86,94172.0,94.347,94.3569,93.9803,94.0199,94172.0
2017-08-25 10:10:00,94.89,95.03,94.87,94.89,50006.0,94.0497,94.1884,94.0299,94.0497,50006.0
2017-08-25 10:15:00,94.9,94.99,94.77,94.91,48566.0,94.0596,94.1488,93.9307,94.0695,48566.0
2017-08-25 10:20:00,94.9,94.9,94.7,94.76,44219.0,94.0596,94.0596,93.8614,93.9208,44219.0
2017-08-25 10:25:00,94.76,94.96,94.7,94.96,40339.0,93.9208,94.1191,93.8614,94.1191,40339.0
2017-08-25 10:30:00,94.96,94.97,94.79,94.83,29098.0,94.1191,94.129,93.9506,93.9902,29098.0
2017-08-25 10:35:00,94.83,94.99,94.82,94.9,39071.0,93.9902,94.1488,93.9803,94.0596,39071.0
2017-08-25 10:40:00,94.92,94.97,94.84,94.85,54207.0,94.0794,94.129,94.0001,94.01,54207.0
2017-08-25 10:45:00,94.85,94.86,94.64,94.67,55631.0,94.01,94.0199,93.8019,93.8316,55631.0
2017-08-25 10:50:00,94.68,94.82,94.66,94.77,42438.0,93.8415,93.9803,93.8217,93.9307,42438.0
2017-08-25 10:55:00,94.77,94.8,94.56,94.56,47320.0,93.9307,93.9605,93.7226,93.7226,47320.0
2017-08-25 11:00:00,94.55,94.56,94.37,94.4,33303.0,93.7127,93.7226,93.5343,93.564,33303.0
2017-08-25 11:05:00,94.39,94.39,94.23,94.26,95881.0,93.5541,93.5541,93.3955,93.4253,95881.0
2017-08-25 11:10:00,94.25,94.3,94.18,94.23,72284.0,93.4153,93.4649,93.346,93.3955,72284.0
2017-08-25 11:15:00,94.23,94.48,94.18,94.45,63355.0,93.3955,93.6433,93.346,93.6136,63355.0
2017-08-25 11:20:00,94.47,94.48,94.33,94.37,46686.0,93.6334,93.6433,93.4946,93.5343,46686.0
2017-08-25 11:25:00,94.39,94.54,94.38,94.47,36910.0,93.5541,93.7028,93.5442,93.6334,36910.0
2017-08-25 11:30:00,94.47,94.47,94.21,94.25,45173.0,93.6334,93.6334,93.3757,93.4153,45173.0
2017-08-25 11:35:00,94.24,94.41,94.23,94.35,32229.0,93.4054,93.5739,93.3955,93.5145,32229.0
2017-08-25 11:40:00,94.37,94.53,94.35,94.52,34683.0,93.5343,93.6929,93.5145,93.683,34683.0
2017-08-25 11:45:00,94.51,94.64,94.49,94.62,25389.0,93.673,93.8019,93.6532,93.7821,25389.0
2017-08-25 11:50:00,94.62,94.62,94.44,94.54,43444.0,93.7821,93.7821,93.6037,93.7028,43444.0
2017-08-25 11:55:00,94.53,94.55,94.42,94.43,33186.0,93.6929,93.7127,93.5838,93.5938,33186.0
2017-08-25 12:00:00,94.43,94.47,94.37,94.47,25479.0,93.5938,93.6334,93.5343,93.6334,25479.0
2017-08-25 12:05:00,94.47,94.51,94.37,94.37,40632.0,93.6334,93.673,93.5343,93.5343,40632.0
2017-08-25 12:10:00,94.38,94.39,94.27,94.34,54232.0,93.5442,93.5541,93.4352,93.5045,54232.0
2017-08-25 12:15:00,94.34,94.36,94.2,94.26,32494.0,93.5045,93.5244,93.3658,93.4253,32494.0
2017-08-25 12:20:00,94.24,94.36,94.22,94.36,32165.0,93.4054,93.5244,93.3856,93.5244,32165.0
2017-08-25 12:25:00,94.36,94.44,94.36,94.42,24350.0,93.5244,93.6037,93.5244,93.5838,24350.0
2017-08-25 12:30:00,94.42,94.42,94.32,94.33,27437.0,93.5838,93.5838,93.4847,93.4946,27437.0
2017-08-25 12:35:00,94.34,94.37,94.18,94.2,40132.0,93.5045,93.5343,93.346,93.3658,40132.0
2017-08-25 12:40:00,94.2,94.25,94.2,94.24,24413.0,93.3658,93.4153,93.3658,93.4054,24413.0
2017-08-25 12:45:00,94.24,94.26,94.09,94.09,26059.0,93.4054,93.4253,93.2568,93.2568,26059.0
2017-08-25 12:50:00,94.1,94.2,94.1,94.18,18908.0,93.2667,93.3658,93.2667,93.346,18908.0
2017-08-25 12:55:00,94.17,94.19,94.14,94.16,16905.0,93.3361,93.3559,93.3063,93.3261,16905.0
2017-08-25 13:00:00,94.16,94.2,94.14,94.2,24871.0,93.3261,93.3658,93.3063,93.3658,24871.0
2017-08-25 13:05:00,94.19,94.29,94.19,94.26,33191.0,93.3559,93.455,93.3559,93.4253,33191.0
2017-08-25 13:10:00,94.27,94.28,94.16,94.2,42697.0,93.4352,93.4451,93.3261,93.3658,42697.0
2017-08-25 13:15:00,94.2,94.24,94.17,94.21,24237.0,93.3658,93.4054,93.3361,93.3757,24237.0
2017-08-25 13:20:00,94.22,94.22,94.16,94.2,18986.0,93.3856,93.3856,93.3261,93.3658,18986.0
2017-08-25 13:25:00,94.2,94.21,94.08,94.09,22661.0,93.3658,93.3757,93.2469,93.2568,22661.0
2017-08-25 13:30:00,94.09,94.09,94.05,94.05,23993.0,93.2568,93.2568,93.2171,93.2171,23993.0
2017-08-25 13:35:00,94.06,94.09,94.03,94.08,35531.0,93.227,93.2568,93.1973,93.2469,35531.0
2017-08-25 13:40:00,94.08,94.16,94.08,94.16,27753.0,93.2469,93.3261,93.2469,93.3261,27753.0
2017-08-25 13:45:00,94.16,94.2,94.14,94.17,27362.0,93.3261,93.3658,93.3063,93.3361,27362.0
2017-08-25 13:50:00,94.17,94.24,94.16,94.16,30159.0,93.3361,93.4054,93.3261,93.3261,30159.0
2017-08-25 13:55:00,94.16,94.16,94.08,94.1,19622.0,93.3261,93.3261,93.2469,93.2667,19622.0
2017-08-25 14:00:00,94.09,94.16,94.09,94.14,26423.0,93.2568,93.3261,93.2568,93.3063,26423.0
2017-08-25 14:05:00,94.14,94.21,94.14,94.2,23438.0,93.3063,93.3757,93.3063,93.3658,23438.0
2017-08-25 14:10:00,94.2,94.26,94.2,94.26,25521.0,93.3658,93.4253,93.3658,93.4253,25521.0
2017-08-25 14:15:00,94.26,94.28,94.23,94.25,32759.0,93.4253,93.4451,93.3955,93.4153,32759.0
2017-08-25 14:20:00,94.25,94.28,94.19,94.24,48356.0,93.4153,93.4451,93.3559,93.4054,48356.0
2017-08-25 14:25:00,94.23,94.26,94.2,94.26,24556.0,93.3955,93.4253,93.3658,93.4253,24556.0
2017-08-25 14:30:00,94.26,94.28,94.23,94.26,30614.0,93.4253,93.4451,93.3955,93.4253,30614.0
2017-08-25 14:35:00,94.26,94.26,94.2,94.21,22047.0,93.4253,93.4253,93.3658,93.3757,22047.0
2017-08-25 14:40:00,94.21,94.33,94.2,94.33,38786.0,93.3757,93.4946,93.3658,93.4946,38786.0
2017-08-25 14:45:00,94.34,94.38,94.32,94.38,19524.0,93.5045,93.5442,93.4847,93.5442,19524.0
2017-08-25 14:50:00,94.38,94.39,94.18,94.2,78689.0,93.5442,93.5541,93.346,93.3658,78689.0
2017-08-25 14:55:00,94.2,94.2,94.11,94.17,58197.0,93.3658,93.3658,93.2766,93.3361,58197.0
2017-08-25 15:00:00,94.17,94.18,94.1,94.13,79119.0,93.3361,93.346,93.2667,93.2964,79119.0
2017-08-25 15:05:00,94.13,94.2,94.12,94.2,63183.0,93.2964,93.3658,93.2865,93.3658,63183.0
2017-08-25 15:10:00,94.2,94.22,94.1,94.12,67648.0,93.3658,93.3856,93.2667,93.2865,67648.0
2017-08-25 15:15:00,94.13,94.16,94.04,94.06,97042.0,93.2964,93.3261,93.2072,93.227,97042.0
2017-08-25 15:20:00,94.07,94.12,94.06,94.09,54143.0,93.2369,93.2865,93.227,93.2568,54143.0
2017-08-25 15:25:00,94.09,94.2,94.08,94.2,65358.0,93.2568,93.3658,93.2469,93.3658,65358.0
2017-08-25 15:30:00,94.19,94.28,94.18,94.23,141524.0,93.3559,93.4451,93.346,93.3955,141524.0
2017-08-25 15:35:00,94.24,94.3,94.18,94.25,133148.0,93.4054,93.4649,93.346,93.4153,133148.0
2017-08-25 15:40:00,94.26,94.33,94.25,94.29,95228.0,93.4253,93.4946,93.4153,93.455,95228.0
2017-08-25 15:45:00,94.29,94.35,94.28,94.34,117400.0,93.455,93.5145,93.4451,93.5045,117400.0
2017-08-25 15:50:00,94.34,94.35,94.18,94.22,187330.0,93.5045,93.5145,93.346,93.3856,187330.0
2017-08-25 15:55:00,94.21,94.24,94.09,94.13,204016.0,93.3757,93.4054,93.2568,93.2964,204016.0
2017-08-28 09:30:00,94.08,94.19,93.28,93.41,220103.0,93.2469,93.3559,92.4539,92.5828,220103.0
2017-08-28 09:35:00,93.43,93.48,93.27,93.43,64755.0,92.6026,92.6522,92.444,92.6026,64755.0
2017-08-28 09:40:00,93.47,93.71,93.45,93.63,57491.0,92.6423,92.8801,92.6224,92.8008,57491.0
2017-08-28 09:45:00,93.63,93.66,93.52,93.52,49848.0,92.8008,92.8306,92.6918,92.6918,49848.0
2017-08-28 09:50:00,93.53,93.55,93.2,93.27,54771.0,92.7017,92.7215,92.3746,92.444,54771.0
2017-08-28 09:55:00,93.28,93.3,93.17,93.21,42604.0,92.4539,92.4738,92.3449,92.3846,42604.0
2017-08-28 10:00:00,93.21,93.21,92.95,93.1,68989.0,92.3846,92.3846,92.1269,92.2755,68989.0
2017-08-28 10:05:00,93.11,93.23,93.08,93.12,104931.0,92.2854,92.4044,92.2557,92.2954,104931.0
2017-08-28 10:10:00,93.12,93.18,93.03,93.08,69343.0,92.2954,92.3548,92.2062,92.2557,69343.0
2017-08-28 10:15:00,93.08,93.14,93.06,93.1,55860.0,92.2557,92.3152,92.2359,92.2755,55860.0
2017-08-28 10:20:00,93.1,93.14,93.07,93.14,61985.0,92.2755,92.3152,92.2458,92.3152,61985.0
2017-08-28 10:25:00,93.14,93.17,93.08,93.12,59348.0,92.3152,92.3449,92.2557,92.2954,59348.0
2017-08-28 10:30:00,93.11,93.14,92.98,93.13,51512.0,92.2854,92.3152,92.1566,92.3053,51512.0
2017-08-28 10:35:00,93.12,93.16,93.11,93.16,47907.0,92.2954,92.335,92.2854,92.335,47907.0
2017-08-28 10:40:00,93.16,93.33,93.16,93.3,29296.0,92.335,92.5035,92.335,92.4738,29296.0
2017-08-28 10:45:00,93.31,93.39,93.29,93.37,28473.0,92.4837,92.563,92.4638,92.5431,28473.0
2017-08-28 10:50:00,93.37,93.48,93.26,93.46,39034.0,92.5431,92.6522,92.4341,92.6323,39034.0
2017-08-28 10:55:00,93.47,93.56,93.46,93.5,35997.0,92.6423,92.7315,92.6323,92.672,35997.0
2017-08-28 11:00:00,93.51,93.61,93.49,93.57,38277.0,92.6819,92.781,92.6621,92.7414,38277.0
2017-08-28 11:05:00,93.58,93.59,93.51,93.54,27407.0,92.7513,92.7612,92.6819,92.7116,27407.0
2017-08-28 11:10:00,93.53,93.57,93.47,93.48,37895.0,92.7017,92.7414,92.6423,92.6522,37895.0
2017-08-28 11:15:00,93.47,93.5,93.42,93.47,34758.0,92.6423,92.672,92.5927,92.6423,34758.0
2017-08-28 11:20:00,93.46,93.54,93.44,93.52,35897.0,92.6323,92.7116,92.6125,92.6918,35897.0
2017-08-28 11:25:00,93.51,93.63,93.5,93.63,26923.0,92.6819,92.8008,92.672,92.8008,26923.0
2017-08-28 11:30:00,93.63,93.72,93.61,93.63,34296.0,92.8008,92.89,92.781,92.8008,34296.0
2017-08-28 11:35:00,93.62,93.62,93.45,93.52,38214.0,92.7909,92.7909,92.6224,92.6918,38214.0
2017-08-28 11:40:00,93.52,93.53,93.39,93.43,32863.0,92.6918,92.7017,92.563,92.6026,32863.0
2017-08-28 11:45:00,93.44,93.46,93.4,93.45,27184.0,92.6125,92.6323,92.5729,92.6224,27184.0
2017-08-28 11:50:00,93.46,93.57,93.45,93.53,32288.0,92.6323,92.7414,92.6224,92.7017,32288.0
2017-08-28 11:55:00,93.52,93.52,93.4,93.43,20287.0,92.6918,92.6918,92.5729,92.6026,20287.0
2017-08-28 12:00:00,93.41,93.45,93.4,93.45,42787.0,92.5828,92.6224,92.5729,92.6224,42787.0
2017-08-28 12:05:00,93.45,93.54,93.44,93.47,30696.0,92.6224,92.7116,92.6125,92.6423,30696.0
2017-08-28 12:10:00,93.47,93.56,93.46,93.56,9826.0,92.6423,92.7315,92.6323,92.7315,9826.0
2017-08-28 12:15:00,93.55,93.55,93.37,93.39,30657.0,92.7215,92.7215,92.5431,92.563,30657.0
2017-08-28 12:20:00,93.39,93.4,93.24,93.26,50945.0,92.563,92.5729,92.4143,92.4341,50945.0
2017-08-28 12:25:00,93.27,93.27,93.13,93.14,30819.0,92.444,92.444,92.3053,92.3152,30819.0
2017-08-28 12:30:00,93.13,93.22,93.13,93.2,36938.0,92.3053,92.3945,92.3053,92.3746,36938.0
2017-08-28 12:35:00,93.19,93.25,93.19,93.21,38516.0,92.3647,92.4242,92.3647,92.3846,38516.0
2017-08-28 12:40:00,93.2,93.2,92.85,92.87,77540.0,92.3746,92.3746,92.0277,92.0476,77540.0
2017-08-28 12:45:00,92.87,93.0,92.86,92.95,44104.0,92.0476,92.1764,92.0377,92.1269,44104.0
2017-08-28 12:50:00,92.96,92.98,92.9,92.95,31941.0,92.1368,92.1566,92.0773,92.1269,31941.0
2017-08-28 12:55:00,92.94,92.99,92.89,92.9,47380.0,92.1169,92.1665,92.0674,92.0773,47380.0
2017-08-28 13:00:00,92.89,92.93,92.86,92.89,35982.0,92.0674,92.107,92.0377,92.0674,35982.0
2017-08-28 13:05:00,92.89,92.98,92.85,92.96,28867.0,92.0674,92.1566,92.0277,92.1368,28867.0
2017-08-28 13:10:00,92.96,92.99,92.94,92.94,29553.0,92.1368,92.1665,92.1169,92.1169,29553.0
2017-08-28 13:15:00,92.95,92.99,92.94,92.98,34695.0,92.1269,92.1665,92.1169,92.1566,34695.0
2017-08-28 13:20:00,92.98,93.2,92.97,93.2,47897.0,92.1566,92.3746,92.1467,92.3746,47897.0
2017-08-28 13:25:00,93.19,93.21,93.12,93.18,37337.0,92.3647,92.3846,92.2954,92.3548,37337.0
2017-08-28 13:30:00,93.19,93.21,93.13,93.13,29938.0,92.3647,92.3846,92.3053,92.3053,29938.0
2017-08-28 13:35:00,93.14,93.21,93.13,93.2,39031.0,92.3152,92.3846,92.3053,92.3746,39031.0
2017-08-28 13:40:00,93.21,93.36,93.2,93.34,31865.0,92.3846,92.5332,92.3746,92.5134,31865.0
2017-08-28 13:45:00,93.34,93.4,93.33,93.4,48789.0,92.5134,92.5729,92.5035,92.5729,48789.0
2017-08-28 13:50:00,93.4,93.49,93.39,93.47,34079.0,92.5729,92.6621,92.563,92.6423,34079.0
2017-08-28 13:55:00,93.47,93.58,93.44,93.58,60401.0,92.6423,92.7513,92.6125,92.7513,60401.0
2017-08-28 14:00:00,93.59,93.64,93.56,93.59,21868.0,92.7612,92.8107,92.7315,92.7612,21868.0
2017-08-28 14:05:00,93.58,93.61,93.57,93.61,21196.0,92.7513,92.781,92.7414,92.781,21196.0
2017-08-28 14:10:00,93.61,93.71,93.6,93.7,34748.0,92.781,92.8801,92.7711,92.8702,34748.0
2017-08-28 14:15:00,93.7,93.7,93.65,93.65,23688.0,92.8702,92.8702,92.8207,92.8207,23688.0
2017-08-28 14:20:00,93.66,93.71,93.64,93.7,36631.0,92.8306,92.8801,92.8107,92.8702,36631.0
2017-08-28 14:25:00,93.7,93.71,93.67,93.71,22582.0,92.8702,92.8801,92.8405,92.8801,22582.0
2017-08-28 14:30:00,93.71,93.71,93.67,93.69,40926.0,92.8801,92.8801,92.8405,92.8603,40926.0
2017-08-28 14:35:00,93.68,93.82,93.67,93.81,45817.0,92.8504,92.9892,92.8405,92.9792,45817.0
2017-08-28 14:40:00,93.81,93.84,93.78,93.79,23524.0,92.9792,93.009,92.9495,92.9594,23524.0
2017-08-28 14:45:00,93.79,93.84,93.73,93.82,31292.0,92.9594,93.009,92.9,92.9892,31292.0
2017-08-28 14:50:00,93.82,93.86,93.82,93.85,30914.0,92.9892,93.0288,92.9892,93.0189,30914.0
2017-08-28 14:55:00,93.85,93.91,93.83,93.88,45169.0,93.0189,93.0784,92.9991,93.0486,45169.0
2017-08-28 15:00:00,93.88,93.97,93.87,93.93,25426.0,93.0486,93.1378,93.0387,93.0982,25426.0
2017-08-28 15:05:00,93.93,93.94,93.82,93.83,28180.0,93.0982,93.1081,92.9892,92.9991,28180.0
2017-08-28 15:10:00,93.82,93.84,93.71,93.71,30444.0,92.9892,93.009,92.8801,92.8801,30444.0
2017-08-28 15:15:00,93.7,93.72,93.63,93.64,42981.0,92.8702,92.89,92.8008,92.8107,42981.0
2017-08-28 15:20:00,93.64,93.68,93.59,93.67,59578.0,92.8107,92.8504,92.7612,92.8405,59578.0
2017-08-28 15:25:00,93.66,93.74,93.63,93.68,42336.0,92.8306,92.9099,92.8008,92.8504,42336.0
2017-08-28 15:30:00,93.68,93.82,93.68,93.82,32829.0,92.8504,92.9892,92.8504,92.9892,32829.0
2017-08-28 15:35:00,93.81,93.82,93.72,93.74,44158.0,92.9792,92.9892,92.89,92.9099,44158.0
2017-08-28 15:40:00,93.74,93.78,93.65,93.65,66752.0,92.9099,92.9495,92.8207,92.8207,66752.0
2017-08-28 15:45:00,93.64,93.64,93.45,93.45,100817.0,92.8107,92.8107,92.6224,92.6224,100817.0
2017-08-28 15:50:00,93.46,93.6,93.46,93.51,115395.0,92.6323,92.7711,92.6323,92.6819,115395.0
2017-08-28 15:55:00,93.51,93.66,93.46,93.66,228337.0,92.6819,92.8306,92.6323,92.8306,228337.0
2017-08-29 09:30:00,92.75,93.16,92.5,93.06,137646.0,91.9286,92.335,91.6808,92.2359,137646.0
2017-08-29 09:35:00,93.13,93.39,93.11,93.16,41916.0,92.3053,92.563,92.2854,92.335,41916.0
2017-08-29 09:40:00,93.14,93.18,92.9,92.93,33433.0,92.3152,92.3548,92.0773,92.107,33433.0
2017-08-29 09:45:00,92.95,93.28,92.94,93.28,25720.0,92.1269,92.4539,92.1169,92.4539,25720.0
2017-08-29 09:50:00,93.27,93.35,93.19,93.25,33050.0,92.444,92.5233,92.3647,92.4242,33050.0
2017-08-29 09:55:00,93.25,93.31,93.1,93.19,33464.0,92.4242,92.4837,92.2755,92.3647,33464.0
2017-08-29 10:00:00,93.19,93.28,93.11,93.21,23992.0,92.3647,92.4539,92.2854,92.3846,23992.0
2017-08-29 10:05:00,93.21,93.22,92.96,93.04,38815.0,92.3846,92.3945,92.1368,92.2161,38815.0
2017-08-29 10:10:00,93.08,93.18,93.06,93.12,40691.0,92.2557,92.3548,92.2359,92.2954,40691.0
2017-08-29 10:15:00,93.11,93.16,93.02,93.08,36075.0,92.2854,92.335,92.1962,92.2557,36075.0
2017-08-29 10:20:00,93.08,93.12,92.76,92.78,45886.0,92.2557,92.2954,91.9385,91.9584,45886.0
2017-08-29 10:25:00,92.79,93.02,92.78,93.02,33907.0,91.9683,92.1962,91.9584,92.1962,33907.0
2017-08-29 10:30:00,93.03,93.12,93.02,93.08,23541.0,92.2062,92.2954,92.1962,92.2557,23541.0
2017-08-29 10:35:00,93.09,93.15,92.97,93.0,46107.0,92.2656,92.3251,92.1467,92.1764,46107.0
2017-08-29 10:40:00,92.99,93.17,92.99,93.08,25269.0,92.1665,92.3449,92.1665,92.2557,25269.0
2017-08-29 10:45:00,93.08,93.13,93.03,93.05,18331.0,92.2557,92.3053,92.2062,92.226,18331.0
2017-08-29 10:50:00,93.06,93.18,93.05,93.11,26726.0,92.2359,92.3548,92.226,92.2854,26726.0
2017-08-29 10:55:00,93.12,93.12,93.0,93.05,18237.0,92.2954,92.2954,92.1764,92.226,18237.0
2017-08-29 11:00:00,93.04,93.09,92.97,93.07,33462.0,92.2161,92.2656,92.1467,92.2458,33462.0
2017-08-29 11:05:00,93.07,93.22,93.04,93.21,24131.0,92.2458,92.3945,92.2161,92.3846,24131.0
2017-08-29 11:10:00,93.22,93.25,93.13,93.15,22430.0,92.3945,92.4242,92.3053,92.3251,22430.0
2017-08-29 11:15:00,93.16,93.33,93.13,93.3,59125.0,92.335,92.5035,92.3053,92.4738,59125.0
2017-08-29 11:20:00,93.3,93.39,93.29,93.29,23908.0,92.4738,92.563,92.4638,92.4638,23908.0
2017-08-29 11:25:00,93.29,93.33,93.23,93.26,18914.0,92.4638,92.5035,92.4044,92.4341,18914.0
2017-08-29 11:30:00,93.26,93.31,93.23,93.25,23715.0,92.4341,92.4837,92.4044,92.4242,23715.0
2017-08-29 11:35:00,93.25,93.39,93.22,93.35,14281.0,92.4242,92.563,92.3945,92.5233,14281.0
2017-08-29 11:40:00,93.34,93.4,93.33,93.4,8770.0,92.5134,92.5729,92.5035,92.5729,8770.0
2017-08-29 11:45:00,93.4,93.41,93.29,93.32,14840.0,92.5729,92.5828,92.4638,92.4936,14840.0
2017-08-29 11:50:00,93.33,93.36,93.29,93.36,14507.0,92.5035,92.5332,92.4638,92.5332,14507.0
2017-08-29 11:55:00,93.36,93.42,93.33,93.38,18272.0,92.5332,92.5927,92.5035,92.5531,18272.0
2017-08-29 12:00:00,93.38,93.39,93.3,93.33,15072.0,92.5531,92.563,92.4738,92.5035,15072.0
2017-08-29 12:05:00,93.33,93.33,93.29,93.31,16816.0,92.5035,92.5035,92.4638,92.4837,16816.0
2017-08-29 12:10:00,93.31,93.31,93.25,93.29,19243.0,92.4837,92.4837,92.4242,92.4638,19243.0
2017-08-29 12:15:00,93.28,93.31,93.24,93.26,13571.0,92.4539,92.4837,92.4143,92.4341,13571.0
2017-08-29 12:20:00,93.27,93.31,93.24,93.31,18090.0,92.444,92.4837,92.4143,92.4837,18090.0
2017-08-29 12:25:00,93.31,93.44,93.29,93.39,63238.0,92.4837,92.6125,92.4638,92.563,63238.0
2017-08-29 12:30:00,93.39,93.42,93.32,93.35,21882.0,92.563,92.5927,92.4936,92.5233,21882.0
2017-08-29 12:35:00,93.36,93.43,93.34,93.42,16664.0,92.5332,92.6026,92.5134,92.5927,16664.0
2017-08-29 12:40:00,93.41,93.44,93.38,93.4,19321.0,92.5828,92.6125,92.5531,92.5729,19321.0
2017-08-29 12:45:00,93.4,93.44,93.39,93.44,29463.0,92.5729,92.6125,92.563,92.6125,29463.0
2017-08-29 12:50:00,93.45,93.47,93.37,93.4,21774.0,92.6224,92.6423,92.5431,92.5729,21774.0
2017-08-29 12:55:00,93.41,93.44,93.3,93.32,35526.0,92.5828,92.6125,92.4738,92.4936,35526.0
2017-08-29 13:00:00,93.33,93.39,93.33,93.35,14948.0,92.5035,92.563,92.5035,92.5233,14948.0
2017-08-29 13:05:00,93.36,93.42,93.35,93.41,16406.0,92.5332,92.5927,92.5233,92.5828,16406.0
2017-08-29 13:10:00,93.4,93.41,93.3,93.31,10466.0,92.5729,92.5828,92.4738,92.4837,10466.0
2017-08-29 13:15:00,93.32,93.32,93.22,93.22,12791.0,92.4936,92.4936,92.3945,92.3945,12791.0
2017-08-29 13:20:00,93.23,93.28,93.22,93.25,17324.0,92.4044,92.4539,92.3945,92.4242,17324.0
2017-08-29 13:25:00,93.25,93.36,93.25,93.33,30143.0,92.4242,92.5332,92.4242,92.5035,30143.0
2017-08-29 13:30:00,93.33,93.38,93.33,93.34,19252.0,92.5035,92.5531,92.5035,92.5134,19252.0
2017-08-29 13:35:00,93.34,93.37,93.33,93.36,22636.0,92.5134,92.5431,92.5035,92.5332,22636.0
2017-08-29 13:40:00,93.35,93.37,93.32,93.33,21389.0,92.5233,92.5431,92.4936,92.5035,21389.0
2017-08-29 13:45:00,93.33,93.35,93.3,93.31,16573.0,92.5035,92.5233,92.4738,92.4837,16573.0
2017-08-29 13:50:00,93.32,93.34,93.31,93.34,11281.0,92.4936,92.5134,92.4837,92.5134,11281.0
2017-08-29 13:55:00,93.33,93.44,93.33,93.44,20660.0,92.5035,92.6125,92.5035,92.6125,20660.0
2017-08-29 14:00:00,93.44,93.54,93.43,93.54,33022.0,92.6125,92.7116,92.6026,92.7116,33022.0
2017-08-29 14:05:00,93.54,93.62,93.53,93.62,26242.0,92.7116,92.7909,92.7017,92.7909,26242.0
2017-08-29 14:10:00,93.62,93.72,93.62,93.7,21327.0,92.7909,92.89,92.7909,92.8702,21327.0
2017-08-29 14:15:00,93.71,93.75,93.7,93.72,24567.0,92.8801,92.9198,92.8702,92.89,24567.0
2017-08-29 14:20:00,93.72,93.82,93.72,93.82,28249.0,92.89,92.9892,92.89,92.9892,28249.0
2017-08-29 14:25:00,93.83,93.87,93.8,93.86,28679.0,92.9991,93.0387,92.9693,93.0288,28679.0
2017-08-29 14:30:00,93.85,93.92,93.83,93.88,47096.0,93.0189,93.0883,92.9991,93.0486,47096.0
2017-08-29 14:35:00,93.88,93.97,93.86,93.94,25397.0,93.0486,93.1378,93.0288,93.1081,25397.0
2017-08-29 14:40:00,93.95,94.07,93.94,94.03,51916.0,93.118,93.2369,93.1081,93.1973,51916.0
2017-08-29 14:45:00,94.04,94.12,94.03,94.09,43894.0,93.2072,93.2865,93.1973,93.2568,43894.0
2017-08-29 14:50:00,94.11,94.11,93.88,93.91,36756.0,93.2766,93.2766,93.0486,93.0784,36756.0
2017-08-29 14:55:00,93.91,93.97,93.9,93.97,26738.0,93.0784,93.1378,93.0684,93.1378,26738.0
2017-08-29 15:00:00,93.96,93.96,93.87,93.94,23337.0,93.1279,93.1279,93.0387,93.1081,23337.0
2017-08-29 15:05:00,93.94,93.99,93.9,93.98,31286.0,93.1081,93.1576,93.0684,93.1477,31286.0
2017-08-29 15:10:00,93.99,94.06,93.98,94.05,27731.0,93.1576,93.227,93.1477,93.2171,27731.0
2017-08-29 15:15:00,94.06,94.09,94.04,94.09,53695.0,93.227,93.2568,93.2072,93.2568,53695.0
2017-08-29 15:20:00,94.08,94.1,94.05,94.07,64884.0,93.2469,93.2667,93.2171,93.2369,64884.0
2017-08-29 15:25:00,94.07,94.09,94.01,94.02,43030.0,93.2369,93.2568,93.1775,93.1874,43030.0
2017-08-29 15:30:00,94.03,94.03,93.89,93.98,41057.0,93.1973,93.1973,93.0585,93.1477,41057.0
2017-08-29 15:35:00,93.98,93.98,93.82,93.84,105098.0,93.1477,93.1477,92.9892,93.009,105098.0
2017-08-29 15:40:00,93.84,93.86,93.77,93.78,51299.0,93.009,93.0288,92.9396,92.9495,51299.0
2017-08-29 15:45:00,93.78,93.9,93.77,93.87,81126.0,92.9495,93.0684,92.9396,93.0387,81126.0
2017-08-29 15:50:00,93.87,93.89,93.84,93.87,101599.0,93.0387,93.0585,93.009,93.0387,101599.0
2017-08-29 15:55:00,93.86,93.87,93.79,93.83,166709.0,93.0288,93.0387,92.9594,92.9991,166709.0
2017-08-30 09:30:00,93.83,93.94,93.59,93.7,73695.0,92.9991,93.1081,92.7612,92.8702,73695.0
2017-08-30 09:35:00,93.68,93.99,93.64,93.92,32682.0,92.8504,93.1576,92.8107,93.0883,32682.0
2017-08-30 09:40:00,93.94,94.0,93.89,93.92,31882.0,93.1081,93.1676,93.0585,93.0883,31882.0
2017-08-30 09:45:00,93.92,94.08,93.91,94.05,33208.0,93.0883,93.2469,93.0784,93.2171,33208.0
2017-08-30 09:50:00,94.06,94.09,93.93,94.06,51480.0,93.227,93.2568,93.0982,93.227,51480.0
2017-08-30 09:55:00,94.05,94.13,94.0,94.1,56619.0,93.2171,93.2964,93.1676,93.2667,56619.0
2017-08-30 10:00:00,94.1,94.1,94.01,94.02,27551.0,93.2667,93.2667,93.1775,93.1874,27551.0
2017-08-30 10:05:00,94.02,94.04,93.98,94.0,27004.0,93.1874,93.2072,93.1477,93.1676,27004.0
2017-08-30 10:10:00,94.0,94.03,93.96,93.96,24550.0,93.1676,93.1973,93.1279,93.1279,24550.0
2017-08-30 10:15:00,93.96,94.07,93.94,94.04,28299.0,93.1279,93.2369,93.1081,93.2072,28299.0
2017-08-30 10:20:00,94.05,94.06,93.95,94.0,23063.0,93.2171,93.227,93.118,93.1676,23063.0
2017-08-30 10:25:00,93.99,94.06,93.94,94.03,20560.0,93.1576,93.227,93.1081,93.1973,20560.0
2017-08-30 10:30:00,94.03,94.15,94.03,94.14,27724.0,93.1973,93.3162,93.1973,93.3063,27724.0
2017-08-30 10:35:00,94.15,94.16,93.99,94.04,21609.0,93.3162,93.3261,93.1576,93.2072,21609.0
2017-08-30 10:40:00,94.05,94.09,93.97,94.05,10277.0,93.2171,93.2568,93.1378,93.2171,10277.0
2017-08-30 10:45:00,94.06,94.31,94.01,94.29,22074.0,93.227,93.4748,93.1775,93.455,22074.0
2017-08-30 10:50:00,94.3,94.31,94.22,94.27,12192.0,93.4649,93.4748,93.3856,93.4352,12192.0
2017-08-30 10:55:00,94.26,94.28,94.19,94.24,17538.0,93.4253,93.4451,93.3559,93.4054,17538.0
2017-08-30 11:00:00,94.23,94.23,94.15,94.19,13983.0,93.3955,93.3955,93.3162,93.3559,13983.0
2017-08-30 11:05:00,94.2,94.27,94.18,94.24,28055.0,93.3658,93.4352,93.346,93.4054,28055.0
2017-08-30 11:10:00,94.24,94.27,94.2,94.22,21861.0,93.4054,93.4352,93.3658,93.3856,21861.0
2017-08-30 11:15:00,94.22,94.25,94.13,94.24,15639.0,93.3856,93.4153,93.2964,93.4054,15639.0
2017-08-30 11:20:00,94.23,94.41,94.22,94.37,30221.0,93.3955,93.5739,93.3856,93.5343,30221.0
2017-08-30 11:25:00,94.38,94.45,94.38,94.44,26087.0,93.5442,93.6136,93.5442,93.6037,26087.0
2017-08-30 11:30:00,94.43,94.47,94.43,94.44,44309.0,93.5938,93.6334,93.5938,93.6037,44309.0
2017-08-30 11:35:00,94.44,94.52,94.43,94.49,58721.0,93.6037,93.683,93.5938,93.6532,58721.0
2017-08-30 11:40:00,94.5,94.54,94.48,94.53,30627.0,93.6631,93.7028,93.6433,93.6929,30627.0
2017-08-30 11:45:00,94.53,94.6,94.52,94.6,24321.0,93.6929,93.7622,93.683,93.7622,24321.0
2017-08-30 11:50:00,94.61,94.62,94.59,94.6,25306.0,93.7722,93.7821,93.7523,93.7622,25306.0
2017-08-30 11:55:00,94.6,94.61,94.53,94.61,20304.0,93.7622,93.7722,93.6929,93.7722,20304.0
2017-08-30 12:00:00,94.6,94.66,94.54,94.66,19442.0,93.7622,93.8217,93.7028,93.8217,19442.0
2017-08-30 12:05:00,94.67,94.68,94.57,94.59,23000.0,93.8316,93.8415,93.7325,93.7523,23000.0
2017-08-30 12:10:00,94.6,94.66,94.57,94.59,19668.0,93.7622,93.8217,93.7325,93.7523,19668.0
2017-08-30 12:15:00,94.6,94.67,94.59,94.66,11967.0,93.7622,93.8316,93.7523,93.8217,11967.0
2017-08-30 12:20:00,94.65,94.77,94.62,94.77,25937.0,93.8118,93.9307,93.7821,93.9307,25937.0
2017-08-30 12:25:00,94.76,94.79,94.72,94.72,24841.0,93.9208,93.9506,93.8812,93.8812,24841.0
2017-08-30 12:30:00,94.73,94.89,94.72,94.89,20943.0,93.8911,94.0497,93.8812,94.0497,20943.0
2017-08-30 12:35:00,94.9,95.05,94.88,95.04,142795.0,94.0596,94.2083,94.0398,94.1984,142795.0
2017-08-30 12:40:00,95.04,95.18,95.03,95.17,55213.0,94.1984,94.3371,94.1884,94.3272,55213.0
2017-08-30 12:45:00,95.17,95.18,95.0,95.07,75128.0,94.3272,94.3371,94.1587,94.2281,75128.0
2017-08-30 12:50:00,95.07,95.09,95.01,95.02,32698.0,94.2281,94.2479,94.1686,94.1785,32698.0
2017-08-30 12:55:00,95.02,95.07,95.0,95.05,27043.0,94.1785,94.2281,94.1587,94.2083,27043.0
2017-08-30 13:00:00,95.05,95.06,94.96,95.01,86538.0,94.2083,94.2182,94.1191,94.1686,86538.0
2017-08-30 13:05:00,95.0,95.01,94.96,94.98,59416.0,94.1587,94.1686,94.1191,94.1389,59416.0
2017-08-30 13:10:00,94.99,95.04,94.95,94.97,83823.0,94.1488,94.1984,94.1091,94.129,83823.0
2017-08-30 13:15:00,94.97,95.0,94.94,94.94,35228.0,94.129,94.1587,94.0992,94.0992,35228.0
2017-08-30 13:20:00,94.95,94.97,94.93,94.95,61286.0,94.1091,94.129,94.0893,94.1091,61286.0
2017-08-30 13:25:00,94.95,94.98,94.93,94.98,28349.0,94.1091,94.1389,94.0893,94.1389,28349.0
2017-08-30 13:30:00,94.98,95.0,94.96,94.99,26042.0,94.1389,94.1587,94.1191,94.1488,26042.0
2017-08-30 13:35:00,94.98,94.98,94.88,94.91,59857.0,94.1389,94.1389,94.0398,94.0695,59857.0
2017-08-30 13:40:00,94.91,94.93,94.8,94.81,35461.0,94.0695,94.0893,93.9605,93.9704,35461.0
2017-08-30 13:45:00,94.81,94.89,94.8,94.84,32219.0,93.9704,94.0497,93.9605,94.0001,32219.0
2017-08-30 13:50:00,94.84,94.91,94.84,94.89,20793.0,94.0001,94.0695,94.0001,94.0497,20793.0
2017-08-30 13:55:00,94.9,94.97,94.9,94.96,18418.0,94.0596,94.129,94.0596,94.1191,18418.0
2017-08-30 14:00:00,94.97,94.98,94.91,94.93,14758.0,94.129,94.1389,94.0695,94.0893,14758.0
2017-08-30 14:05:00,94.93,94.99,94.9,94.91,28937.0,94.0893,94.1488,94.0596,94.0695,28937.0
2017-08-30 14:10:00,94.9,94.97,94.87,94.97,42459.0,94.0596,94.129,94.0299,94.129,42459.0
2017-08-30 14:15:00,94.97,94.97,94.86,94.9,31996.0,94.129,94.129,94.0199,94.0596,31996.0
2017-08-30 14:20:00,94.9,94.98,94.88,94.97,32330.0,94.0596,94.1389,94.0398,94.129,32330.0
2017-08-30 14:25:00,94.96,95.0,94.95,94.96,47080.0,94.1191,94.1587,94.1091,94.1191,47080.0
2017-08-30 14:30:00,94.95,94.98,94.92,94.92,24508.0,94.1091,94.1389,94.0794,94.0794,24508.0
2017-08-30 14:35:00,94.92,95.0,94.91,94.97,43061.0,94.0794,94.1587,94.0695,94.129,43061.0
2017-08-30 14:40:00,94.98,95.01,94.91,94.92,63078.0,94.1389,94.1686,94.0695,94.0794,63078.0
2017-08-30 14:45:00,94.93,94.98,94.87,94.87,46615.0,94.0893,94.1389,94.0299,94.0299,46615.0
2017-08-30 14:50:00,94.88,94.92,94.87,94.9,45096.0,94.0398,94.0794,94.0299,94.0596,45096.0
2017-08-30 14:55:00,94.9,94.95,94.89,94.92,31485.0,94.0596,94.1091,94.0497,94.0794,31485.0
2017-08-30 15:00:00,94.92,94.93,94.83,94.85,39363.0,94.0794,94.0893,93.9902,94.01,39363.0
2017-08-30 15:05:00,94.84,94.9,94.84,94.9,44712.0,94.0001,94.0596,94.0001,94.0596,44712.0
2017-08-30 15:10:00,94.9,94.91,94.78,94.78,47599.0,94.0596,94.0695,93.9407,93.9407,47599.0
2017-08-30 15:15:00,94.78,94.82,94.74,94.79,34579.0,93.9407,93.9803,93.901,93.9506,34579.0
2017-08-30 15:20:00,94.79,94.86,94.75,94.84,45605.0,93.9506,94.0199,93.9109,94.0001,45605.0
2017-08-30 15:25:00,94.85,94.92,94.81,94.91,56715.0,94.01,94.0794,93.9704,94.0695,56715.0
2017-08-30 15:30:00,94.9,94.92,94.79,94.84,26461.0,94.0596,94.0794,93.9506,94.0001,26461.0
2017-08-30 15:35:00,94.84,94.87,94.74,94.75,53569.0,94.0001,94.0299,93.901,93.9109,53569.0
2017-08-30 15:40:00,94.75,94.76,94.65,94.73,39213.0,93.9109,93.9208,93.8118,93.8911,39213.0
2017-08-30 15:45:00,94.74,94.84,94.73,94.8,49690.0,93.901,94.0001,93.8911,93.9605,49690.0
2017-08-30 15:50:00,94.8,94.92,94.8,94.91,58899.0,93.9605,94.0794,93.9605,94.0695,58899.0
2017-08-30 15:55:00,94.91,94.91,94.81,94.86,121734.0,94.0695,94.0695,93.9704,94.0199,121734.0
2017-08-31 09:30:00,94.94,94.94,94.35,94.5,139919.0,94.0992,94.0992,93.5145,93.6631,139919.0
2017-08-31 09:35:00,94.52,94.92,94.51,94.88,45673.0,93.683,94.0794,93.673,94.0398,45673.0
2017-08-31 09:40:00,94.92,95.25,94.91,95.22,64732.0,94.0794,94.4065,94.0695,94.3768,64732.0
2017-08-31 09:45:00,95.23,95.3,95.14,95.24,62165.0,94.3867,94.456,94.2975,94.3966,62165.0
2017-08-31 09:50:00,95.25,95.25,95.11,95.19,47254.0,94.4065,94.4065,94.2677,94.347,47254.0
2017-08-31 09:55:00,95.2,95.2,95.03,95.16,77041.0,94.3569,94.3569,94.1884,94.3173,77041.0
2017-08-31 10:00:00,95.15,95.25,95.08,95.25,81923.0,94.3074,94.4065,94.238,94.4065,81923.0
2017-08-31 10:05:00,95.26,95.33,95.16,95.2,64810.0,94.4164,94.4858,94.3173,94.3569,64810.0
2017-08-31 10:10:00,95.2,95.27,95.17,95.2,42544.0,94.3569,94.4263,94.3272,94.3569,42544.0
2017-08-31 10:15:00,95.19,95.28,95.1,95.21,48897.0,94.347,94.4362,94.2578,94.3668,48897.0
2017-08-31 10:20:00,95.22,95.26,95.14,95.2,36527.0,94.3768,94.4164,94.2975,94.3569,36527.0
2017-08-31 10:25:00,95.19,95.22,95.13,95.18,30653.0,94.347,94.3768,94.2876,94.3371,30653.0
2017-08-31 10:30:00,95.19,95.2,95.01,95.01,29488.0,94.347,94.3569,94.1686,94.1686,29488.0
2017-08-31 10:35:00,95.01,95.07,94.89,95.07,58787.0,94.1686,94.2281,94.0497,94.2281,58787.0
2017-08-31 10:40:00,95.09,95.19,95.07,95.15,29646.0,94.2479,94.347,94.2281,94.3074,29646.0
2017-08-31 10:45:00,95.16,95.21,95.06,95.06,21485.0,94.3173,94.3668,94.2182,94.2182,21485.0
2017-08-31 10:50:00,95.05,95.21,95.02,95.18,25859.0,94.2083,94.3668,94.1785,94.3371,25859.0
2017-08-31 10:55:00,95.18,95.18,95.04,95.08,18092.0,94.3371,94.3371,94.1984,94.238,18092.0
2017-08-31 11:00:00,95.1,95.11,94.98,95.1,23064.0,94.2578,94.2677,94.1389,94.2578,23064.0
2017-08-31 11:05:00,95.09,95.2,95.07,95.2,27027.0,94.2479,94.3569,94.2281,94.3569,27027.0
2017-08-31 11:10:00,95.22,95.22,95.11,95.14,32497.0,94.3768,94.3768,94.2677,94.2975,32497.0
2017-08-31 11:15:00,95.14,95.21,95.13,95.2,25336.0,94.2975,94.3668,94.2876,94.3569,25336.0
2017-08-31 11:20:00,95.2,95.21,95.13,95.2,45505.0,94.3569,94.3668,94.2876,94.3569,45505.0
2017-08-31 11:25:00,95.2,95.21,95.14,95.18,28719.0,94.3569,94.3668,94.2975,94.3371,28719.0
2017-08-31 11:30:00,95.17,95.2,95.01,95.06,26167.0,94.3272,94.3569,94.1686,94.2182,26167.0
2017-08-31 11:35:00,95.07,95.19,95.07,95.19,14850.0,94.2281,94.347,94.2281,94.347,14850.0
2017-08-31 11:40:00,95.18,95.21,95.15,95.18,24739.0,94.3371,94.3668,94.3074,94.3371,24739.0
2017-08-31 11:45:00,95.19,95.21,95.17,95.19,25005.0,94.347,94.3668,94.3272,94.347,25005.0
2017-08-31 11:50:00,95.19,95.38,95.19,95.38,42862.0,94.347,94.5353,94.347,94.5353,42862.0
2017-08-31 11:55:00,95.38,95.53,95.38,95.47,149826.0,94.5353,94.684,94.5353,94.6245,149826.0
2017-08-31 12:00:00,95.48,95.57,95.2,95.35,68043.0,94.6345,94.7237,94.3569,94.5056,68043.0
2017-08-31 12:05:00,95.34,95.46,95.32,95.45,33231.0,94.4957,94.6146,94.4759,94.6047,33231.0
2017-08-31 12:10:00,95.46,95.47,95.4,95.43,25554.0,94.6146,94.6245,94.5552,94.5849,25554.0
2017-08-31 12:15:00,95.43,95.48,95.42,95.44,23141.0,94.5849,94.6345,94.575,94.5948,23141.0
2017-08-31 12:20:00,95.44,95.47,95.41,95.45,16847.0,94.5948,94.6245,94.5651,94.6047,16847.0
2017-08-31 12:25:00,95.45,95.54,95.45,95.53,18388.0,94.6047,94.6939,94.6047,94.684,18388.0
2017-08-31 12:30:00,95.54,95.59,95.51,95.53,23151.0,94.6939,94.7435,94.6642,94.684,23151.0
2017-08-31 12:35:00,95.54,95.6,95.53,95.55,23047.0,94.6939,94.7534,94.684,94.7038,23047.0
2017-08-31 12:40:00,95.56,95.59,95.54,95.59,22819.0,94.7137,94.7435,94.6939,94.7435,22819.0
2017-08-31 12:45:00,95.58,95.59,95.32,95.34,21131.0,94.7336,94.7435,94.4759,94.4957,21131.0
2017-08-31 12:50:00,95.34,95.44,95.32,95.42,17755.0,94.4957,94.5948,94.4759,94.575,17755.0
2017-08-31 12:55:00,95.42,95.48,95.41,95.44,15605.0,94.575,94.6345,94.5651,94.5948,15605.0
2017-08-31 13:00:00,95.46,95.57,95.42,95.54,12914.0,94.6146,94.7237,94.575,94.6939,12914.0
2017-08-31 13:05:00,95.55,95.56,95.53,95.56,14837.0,94.7038,94.7137,94.684,94.7137,14837.0
2017-08-31 13:10:00,95.56,95.58,95.54,95.57,19550.0,94.7137,94.7336,94.6939,94.7237,19550.0
2017-08-31 13:15:00,95.57,95.59,95.55,95.58,13225.0,94.7237,94.7435,94.7038,94.7336,13225.0
2017-08-31 13:20:00,95.57,95.6,95.56,95.57,13954.0,94.7237,94.7534,94.7137,94.7237,13954.0
2017-08-31 13:25:00,95.57,95.59,95.49,95.52,21240.0,94.7237,94.7435,94.6444,94.6741,21240.0
2017-08-31 13:30:00,95.52,95.53,95.48,95.51,11240.0,94.6741,94.684,94.6345,94.6642,11240.0
2017-08-31 13:35:00,95.5,95.53,95.49,95.49,16421.0,94.6543,94.684,94.6444,94.6444,16421.0
2017-08-31 13:40:00,95.48,95.48,95.39,95.46,25380.0,94.6345,94.6345,94.5453,94.6146,25380.0
2017-08-31 13:45:00,95.45,95.47,95.41,95.41,18740.0,94.6047,94.6245,94.5651,94.5651,18740.0
2017-08-31 13:50:00,95.42,95.46,95.37,95.45,23864.0,94.575,94.6146,94.5254,94.6047,23864.0
2017-08-31 13:55:00,95.46,95.53,95.45,95.51,36077.0,94.6146,94.684,94.6047,94.6642,36077.0
2017-08-31 14:00:00,95.5,95.53,95.44,95.47,28220.0,94.6543,94.684,94.5948,94.6245,28220.0
2017-08-31 14:05:00,95.46,95.48,95.36,95.41,40114.0,94.6146,94.6345,94.5155,94.5651,40114.0
2017-08-31 14:10:00,95.4,95.5,95.39,95.5,30266.0,94.5552,94.6543,94.5453,94.6543,30266.0
2017-08-31 14:15:00,95.5,95.51,95.47,95.48,43060.0,94.6543,94.6642,94.6245,94.6345,43060.0
2017-08-31 14:20:00,95.48,95.5,95.43,95.49,28275.0,94.6345,94.6543,94.5849,94.6444,28275.0
2017-08-31 14:25:00,95.49,95.52,95.49,95.5,35267.0,94.6444,94.6741,94.6444,94.6543,35267.0
2017-08-31 14:30:00,95.5,95.66,95.49,95.65,56194.0,94.6543,94.8129,94.6444,94.8029,56194.0
2017-08-31 14:35:00,95.63,95.64,95.56,95.57,19492.0,94.7831,94.793,94.7137,94.7237,19492.0
2017-08-31 14:40:00,95.56,95.57,95.51,95.53,32738.0,94.7137,94.7237,94.6642,94.684,32738.0
2017-08-31 14:45:00,95.53,95.58,95.5,95.57,27756.0,94.684,94.7336,94.6543,94.7237,27756.0
2017-08-31 14:50:00,95.58,95.6,95.56,95.59,27298.0,94.7336,94.7534,94.7137,94.7435,27298.0
2017-08-31 14:55:00,95.59,95.61,95.55,95.58,22656.0,94.7435,94.7633,94.7038,94.7336,22656.0
2017-08-31 15:00:00,95.57,95.6,95.56,95.57,21142.0,94.7237,94.7534,94.7137,94.7237,21142.0
2017-08-31 15:05:00,95.56,95.58,95.46,95.47,48269.0,94.7137,94.7336,94.6146,94.6245,48269.0
2017-08-31 15:10:00,95.47,95.56,95.46,95.51,29023.0,94.6245,94.7137,94.6146,94.6642,29023.0
2017-08-31 15:15:00,95.51,95.53,95.5,95.52,47730.0,94.6642,94.684,94.6543,94.6741,47730.0
2017-08-31 15:20:00,95.52,95.52,95.49,95.51,48724.0,94.6741,94.6741,94.6444,94.6642,48724.0
2017-08-31 15:25:00,95.51,95.52,95.47,95.48,72337.0,94.6642,94.6741,94.6245,94.6345,72337.0
2017-08-31 15:30:00,95.48,95.53,95.43,95.52,78653.0,94.6345,94.684,94.5849,94.6741,78653.0
2017-08-31 15:35:00,95.52,95.53,95.48,95.52,88563.0,94.6741,94.684,94.6345,94.6741,88563.0
2017-08-31 15:40:00,95.52,95.65,95.51,95.61,82713.0,94.6741,94.8029,94.6642,94.7633,82713.0
2017-08-31 15:45:00,95.6,95.61,95.44,95.49,69079.0,94.7534,94.7633,94.5948,94.6444,69079.0
2017-08-31 15:50:00,95.48,95.55,95.46,95.53,101971.0,94.6345,94.7038,94.6146,94.684,101971.0
2017-08-31 15:55:00,95.53,95.55,95.37,95.46,237110.0,94.684,94.7038,94.5254,94.6146,237110.0
2017-09-01 09:30:00,95.75,95.88,95.67,95.74,64367.0,94.9021,95.0309,94.8228,94.8922,64367.0
2017-09-01 09:35:00,95.73,95.75,95.47,95.56,27791.0,94.8822,94.9021,94.6245,94.7137,27791.0
2017-09-01 09:40:00,95.52,95.84,95.49,95.77,52004.0,94.6741,94.9913,94.6444,94.9219,52004.0
2017-09-01 09:45:00,95.79,95.79,95.56,95.66,30693.0,94.9417,94.9417,94.7137,94.8129,30693.0
2017-09-01 09:50:00,95.67,95.75,95.44,95.44,142552.0,94.8228,94.9021,94.5948,94.5948,142552.0
2017-09-01 09:55:00,95.48,95.55,95.39,95.49,33980.0,94.6345,94.7038,94.5453,94.6444,33980.0
2017-09-01 10:00:00,95.53,95.55,95.37,95.41,62124.0,94.684,94.7038,94.5254,94.5651,62124.0
2017-09-01 10:05:00,95.42,95.5,95.36,95.47,52664.0,94.575,94.6543,94.5155,94.6245,52664.0
2017-09-01 10:10:00,95.47,95.63,95.37,95.48,69529.0,94.6245,94.7831,94.5254,94.6345,69529.0
2017-09-01 10:15:00,95.44,95.5,95.37,95.5,35426.0,94.5948,94.6543,94.5254,94.6543,35426.0
2017-09-01 10:20:00,95.49,95.49,95.36,95.43,26300.0,94.6444,94.6444,94.5155,94.5849,26300.0
2017-09-01 10:25:00,95.42,95.65,95.37,95.6,24363.0,94.575,94.8029,94.5254,94.7534,24363.0
2017-09-01 10:30:00,95.59,95.63,95.45,95.47,28988.0,94.7435,94.7831,94.6047,94.6245,28988.0
2017-09-01 10:35:00,95.46,95.52,95.42,95.49,20928.0,94.6146,94.6741,94.575,94.6444,20928.0
2017-09-01 10:40:00,95.49,95.53,95.22,95.25,24717.0,94.6444,94.684,94.3768,94.4065,24717.0
2017-09-01 10:45:00,95.2,95.34,95.19,95.32,22784.0,94.3569,94.4957,94.347,94.4759,22784.0
2017-09-01 10:50:00,95.33,95.47,95.32,95.35,29786.0,94.4858,94.6245,94.4759,94.5056,29786.0
2017-09-01 10:55:00,95.36,95.39,95.24,95.24,18629.0,94.5155,94.5453,94.3966,94.3966,18629.0
2017-09-01 11:00:00,95.23,95.46,95.21,95.44,49037.0,94.3867,94.6146,94.3668,94.5948,49037.0
2017-09-01 11:05:00,95.44,95.58,95.39,95.56,29798.0,94.5948,94.7336,94.5453,94.7137,29798.0
2017-09-01 11:10:00,95.57,95.57,95.49,95.55,22608.0,94.7237,94.7237,94.6444,94.7038,22608.0
2017-09-01 11:15:00,95.56,95.63,95.4,95.41,35353.0,94.7137,94.7831,94.5552,94.5651,35353.0
2017-09-01 11:20:00,95.41,95.58,95.41,95.5,28296.0,94.5651,94.7336,94.5651,94.6543,28296.0
2017-09-01 11:25:00,95.5,95.59,95.45,95.55,17600.0,94.6543,94.7435,94.6047,94.7038,17600.0
2017-09-01 11:30:00,95.56,95.64,95.56,95.56,13972.0,94.7137,94.793,94.7137,94.7137,13972.0
2017-09-01 11:35:00,95.55,95.57,95.47,95.5,42761.0,94.7038,94.7237,94.6245,94.6543,42761.0
2017-09-01 11:40:00,95.49,95.57,95.49,95.56,24651.0,94.6444,94.7237,94.6444,94.7137,24651.0
2017-09-01 11:45:00,95.56,95.59,95.55,95.58,16601.0,94.7137,94.7435,94.7038,94.7336,16601.0
2017-09-01 11:50:00,95.58,95.63,95.55,95.63,12106.0,94.7336,94.7831,94.7038,94.7831,12106.0
2017-09-01 11:55:00,95.62,95.72,95.61,95.72,14213.0,94.7732,94.8723,94.7633,94.8723,14213.0
2017-09-01 12:00:00,95.71,95.75,95.7,95.7,37958.0,94.8624,94.9021,94.8525,94.8525,37958.0
2017-09-01 12:05:00,95.7,95.71,95.57,95.58,21176.0,94.8525,94.8624,94.7237,94.7336,21176.0
2017-09-01 12:10:00,95.58,95.6,95.56,95.59,17257.0,94.7336,94.7534,94.7137,94.7435,17257.0
2017-09-01 12:15:00,95.6,95.68,95.59,95.66,18014.0,94.7534,94.8327,94.7435,94.8129,18014.0
2017-09-01 12:20:00,95.66,95.73,95.65,95.71,16030.0,94.8129,94.8822,94.8029,94.8624,16030.0
2017-09-01 12:25:00,95.72,95.77,95.72,95.73,25968.0,94.8723,94.9219,94.8723,94.8822,25968.0
2017-09-01 12:30:00,95.72,95.76,95.72,95.75,10869.0,94.8723,94.912,94.8723,94.9021,10869.0
2017-09-01 12:35:00,95.74,95.76,95.7,95.72,16878.0,94.8922,94.912,94.8525,94.8723,16878.0
2017-09-01 12:40:00,95.73,95.75,95.68,95.69,73942.0,94.8822,94.9021,94.8327,94.8426,73942.0
2017-09-01 12:45:00,95.69,95.74,95.68,95.71,18952.0,94.8426,94.8922,94.8327,94.8624,18952.0
2017-09-01 12:50:00,95.71,95.73,95.71,95.73,21052.0,94.8624,94.8822,94.8624,94.8822,21052.0
2017-09-01 12:55:00,95.72,95.73,95.67,95.67,31957.0,94.8723,94.8822,94.8228,94.8228,31957.0
2017-09-01 13:00:00,95.67,95.68,95.64,95.66,17315.0,94.8228,94.8327,94.793,94.8129,17315.0
2017-09-01 13:05:00,95.66,95.69,95.63,95.69,24135.0,94.8129,94.8426,94.7831,94.8426,24135.0
2017-09-01 13:10:00,95.69,95.73,95.66,95.69,31159.0,94.8426,94.8822,94.8129,94.8426,31159.0
2017-09-01 13:15:00,95.69,95.7,95.53,95.56,31354.0,94.8426,94.8525,94.684,94.7137,31354.0
2017-09-01 13:20:00,95.56,95.61,95.55,95.59,35433.0,94.7137,94.7633,94.7038,94.7435,35433.0
2017-09-01 13:25:00,95.59,95.69,95.59,95.69,15603.0,94.7435,94.8426,94.7435,94.8426,15603.0
2017-09-01 13:30:00,95.68,95.74,95.68,95.72,30234.0,94.8327,94.8922,94.8327,94.8723,30234.0
2017-09-01 13:35:00,95.72,95.74,95.69,95.72,19350.0,94.8723,94.8922,94.8426,94.8723,19350.0
2017-09-01 13:40:00,95.72,95.74,95.68,95.72,16716.0,94.8723,94.8922,94.8327,94.8723,16716.0
2017-09-01 13:45:00,95.72,95.73,95.68,95.69,21089.0,94.8723,94.8822,94.8327,94.8426,21089.0
2017-09-01 13:50:00,95.68,95.69,95.63,95.64,21278.0,94.8327,94.8426,94.7831,94.793,21278.0
2017-09-01 13:55:00,95.64,95.76,95.64,95.75,26803.0,94.793,94.912,94.793,94.9021,26803.0
2017-09-01 14:00:00,95.75,95.84,95.74,95.84,40217.0,94.9021,94.9913,94.8922,94.9913,40217.0
2017-09-01 14:05:00,95.84,95.92,95.82,95.88,36861.0,94.9913,95.0706,94.9714,95.0309,36861.0
2017-09-01 14:10:00,95.87,95.91,95.83,95.85,38832.0,95.021,95.0606,94.9814,95.0012,38832.0
2017-09-01 14:15:00,95.86,95.93,95.85,95.93,27947.0,95.0111,95.0805,95.0012,95.0805,27947.0
2017-09-01 14:20:00,95.93,95.97,95.92,95.95,36904.0,95.0805,95.1201,95.0706,95.1003,36904.0
2017-09-01 14:25:00,95.95,95.97,95.81,95.88,52774.0,95.1003,95.1201,94.9615,95.0309,52774.0
2017-09-01 14:30:00,95.89,95.89,95.84,95.88,37961.0,95.0408,95.0408,94.9913,95.0309,37961.0
2017-09-01 14:35:00,95.88,95.94,95.87,95.91,49113.0,95.0309,95.0904,95.021,95.0606,49113.0
2017-09-01 14:40:00,95.92,95.92,95.88,95.89,27131.0,95.0706,95.0706,95.0309,95.0408,27131.0
2017-09-01 14:45:00,95.9,95.97,95.9,95.96,22576.0,95.0507,95.1201,95.0507,95.1102,22576.0
2017-09-01 14:50:00,95.96,95.96,95.88,95.88,22425.0,95.1102,95.1102,95.0309,95.0309,22425.0
2017-09-01 14:55:00,95.89,95.95,95.88,95.94,20210.0,95.0408,95.1003,95.0309,95.0904,20210.0
2017-09-01 15:00:00,95.94,95.94,95.88,95.93,17535.0,95.0904,95.0904,95.0309,95.0805,17535.0
2017-09-01 15:05:00,95.92,96.0,95.91,95.99,60177.0,95.0706,95.1498,95.0606,95.1399,60177.0
2017-09-01 15:10:00,95.99,96.0,95.98,95.99,31821.0,95.1399,95.1498,95.13,95.1399,31821.0
2017-09-01 15:15:00,96.0,96.09,95.99,96.09,68238.0,95.1498,95.2391,95.1399,95.2391,68238.0
2017-09-01 15:20:00,96.09,96.1,95.99,96.04,42404.0,95.2391,95.249,95.1399,95.1895,42404.0
2017-09-01 15:25:00,96.03,96.09,96.03,96.07,26364.0,95.1796,95.2391,95.1796,95.2192,26364.0
2017-09-01 15:30:00,96.07,96.1,96.02,96.08,51651.0,95.2192,95.249,95.1697,95.2291,51651.0
2017-09-01 15:35:00,96.09,96.12,96.05,96.11,51302.0,95.2391,95.2688,95.1994,95.2589,51302.0
2017-09-01 15:40:00,96.1,96.17,96.09,96.1,76529.0,95.249,95.3183,95.2391,95.249,76529.0
2017-09-01 15:45:00,96.09,96.15,96.07,96.08,73661.0,95.2391,95.2985,95.2192,95.2291,73661.0
2017-09-01 15:50:00,96.08,96.14,96.07,96.11,140943.0,95.2291,95.2886,95.2192,95.2589,140943.0
2017-09-01 15:55:00,96.11,96.12,95.98,96.0,220569.0,95.2589,95.2688,95.13,95.1498,220569.0
2017-09-05 09:30:00,95.36,95.85,95.35,95.74,140525.0,94.5155,95.0012,94.5056,94.8922,140525.0
2017-09-05 09:35:00,95.7,95.77,95.34,95.34,26657.0,94.8525,94.9219,94.4957,94.4957,26657.0
2017-09-05 09:40:00,95.36,95.41,95.15,95.25,62574.0,94.5155,94.5651,94.3074,94.4065,62574.0
2017-09-05 09:45:00,95.29,95.75,95.13,95.72,52435.0,94.4461,94.9021,94.2876,94.8723,52435.0
2017-09-05 09:50:00,95.74,95.9,95.74,95.88,47025.0,94.8922,95.0507,94.8922,95.0309,47025.0
2017-09-05 09:55:00,95.89,96.04,95.82,95.88,71042.0,95.0408,95.1895,94.9714,95.0309,71042.0
2017-09-05 10:00:00,95.88,95.96,95.76,95.94,52792.0,95.0309,95.1102,94.912,95.0904,52792.0
2017-09-05 10:05:00,95.98,96.04,95.93,96.0,56836.0,95.13,95.1895,95.0805,95.1498,56836.0
2017-09-05 10:10:00,95.99,96.23,95.93,96.12,48709.0,95.1399,95.3778,95.0805,95.2688,48709.0
2017-09-05 10:15:00,96.13,96.4,96.12,96.4,58020.0,95.2787,95.5463,95.2688,95.5463,58020.0
2017-09-05 10:20:00,96.4,96.45,96.25,96.26,51108.0,95.5463,95.5959,95.3976,95.4075,51108.0
2017-09-05 10:25:00,96.27,96.27,96.1,96.24,39651.0,95.4175,95.4175,95.249,95.3877,39651.0
2017-09-05 10:30:00,96.24,96.32,96.18,96.26,38708.0,95.3877,95.467,95.3283,95.4075,38708.0
2017-09-05 10:35:00,96.28,96.49,96.27,96.28,53039.0,95.4274,95.6355,95.4175,95.4274,53039.0
2017-09-05 10:40:00,96.29,96.34,96.06,96.1,39416.0,95.4373,95.4868,95.2093,95.249,39416.0
2017-09-05 10:45:00,96.09,96.15,96.04,96.11,38149.0,95.2391,95.2985,95.1895,95.2589,38149.0
2017-09-05 10:50:00,96.09,96.24,96.09,96.21,29253.0,95.2391,95.3877,95.2391,95.358,29253.0
2017-09-05 10:55:00,96.22,96.3,96.18,96.18,45377.0,95.3679,95.4472,95.3283,95.3283,45377.0
2017-09-05 11:00:00,96.17,96.18,96.02,96.03,65856.0,95.3183,95.3283,95.1697,95.1796,65856.0
2017-09-05 11:05:00,96.03,96.12,95.95,96.02,38448.0,95.1796,95.2688,95.1003,95.1697,38448.0
2017-09-05 11:10:00,96.03,96.08,95.92,96.08,37982.0,95.1796,95.2291,95.0706,95.2291,37982.0
2017-09-05 11:15:00,96.08,96.15,96.0,96.01,35595.0,95.2291,95.2985,95.1498,95.1598,35595.0
2017-09-05 11:20:00,96.01,96.06,95.95,96.05,26927.0,95.1598,95.2093,95.1003,95.1994,26927.0
2017-09-05 11:25:00,96.04,96.15,96.02,96.11,24441.0,95.1895,95.2985,95.1697,95.2589,24441.0
2017-09-05 11:30:00,96.1,96.24,96.05,96.13,43188.0,95.249,95.3877,95.1994,95.2787,43188.0
2017-09-05 11:35:00,96.14,96.26,96.13,96.17,34475.0,95.2886,95.4075,95.2787,95.3183,34475.0
2017-09-05 11:40:00,96.17,96.25,96.15,96.25,42285.0,95.3183,95.3976,95.2985,95.3976,42285.0
2017-09-05 11:45:00,96.25,96.26,96.13,96.13,15742.0,95.3976,95.4075,95.2787,95.2787,15742.0
2017-09-05 11:50:00,96.13,96.23,96.12,96.21,17972.0,95.2787,95.3778,95.2688,95.358,17972.0
2017-09-05 11:55:00,96.23,96.32,96.21,96.32,26415.0,95.3778,95.467,95.358,95.467,26415.0
2017-09-05 12:00:00,96.31,96.31,95.99,96.01,37389.0,95.4571,95.4571,95.1399,95.1598,37389.0
2017-09-05 12:05:00,95.99,96.04,95.85,95.92,29956.0,95.1399,95.1895,95.0012,95.0706,29956.0
2017-09-05 12:10:00,95.92,95.96,95.74,95.81,45383.0,95.0706,95.1102,94.8922,94.9615,45383.0
2017-09-05 12:15:00,95.8,95.85,95.73,95.76,22329.0,94.9516,95.0012,94.8822,94.912,22329.0
2017-09-05 12:20:00,95.76,95.86,95.71,95.83,26585.0,94.912,95.0111,94.8624,94.9814,26585.0
2017-09-05 12:25:00,95.83,95.84,95.71,95.72,20069.0,94.9814,94.9913,94.8624,94.8723,20069.0
2017-09-05 12:30:00,95.71,95.72,95.51,95.52,45985.0,94.8624,94.8723,94.6642,94.6741,45985.0
2017-09-05 12:35:00,95.53,95.72,95.53,95.69,27902.0,94.684,94.8723,94.684,94.8426,27902.0
2017-09-05 12:40:00,95.69,95.72,95.6,95.71,23233.0,94.8426,94.8723,94.7534,94.8624,23233.0
2017-09-05 12:45:00,95.71,95.71,95.56,95.63,46745.0,94.8624,94.8624,94.7137,94.7831,46745.0
2017-09-05 12:50:00,95.63,95.66,95.53,95.61,97883.0,94.7831,94.8129,94.684,94.7633,97883.0
2017-09-05 12:55:00,95.61,95.75,95.61,95.73,28027.0,94.7633,94.9021,94.7633,94.8822,28027.0
2017-09-05 13:00:00,95.74,95.74,95.49,95.57,37051.0,94.8922,94.8922,94.6444,94.7237,37051.0
2017-09-05 13:05:00,95.55,95.63,95.49,95.59,32747.0,94.7038,94.7831,94.6444,94.7435,32747.0
2017-09-05 13:10:00,95.6,95.68,95.58,95.66,28469.0,94.7534,94.8327,94.7336,94.8129,28469.0
2017-09-05 13:15:00,95.66,95.89,95.64,95.89,29024.0,94.8129,95.0408,94.793,95.0408,29024.0
2017-09-05 13:20:00,95.87,95.94,95.85,95.9,19812.0,95.021,95.0904,95.0012,95.0507,19812.0
2017-09-05 13:25:00,95.91,95.93,95.85,95.87,22619.0,95.0606,95.0805,95.0012,95.021,22619.0
2017-09-05 13:30:00,95.87,95.9,95.83,95.83,21368.0,95.021,95.0507,94.9814,94.9814,21368.0
2017-09-05 13:35:00,95.83,96.05,95.83,95.99,34567.0,94.9814,95.1994,94.9814,95.1399,34567.0
2017-09-05 13:40:00,95.99,96.05,95.96,95.97,27014.0,95.1399,95.1994,95.1102,95.1201,27014.0
2017-09-05 13:45:00,95.97,95.99,95.9,95.99,30538.0,95.1201,95.1399,95.0507,95.1399,30538.0
2017-09-05 13:50:00,96.0,96.18,95.98,96.18,29984.0,95.1498,95.3283,95.13,95.3283,29984.0
2017-09-05 13:55:00,96.19,96.2,96.06,96.11,29161.0,95.3382,95.3481,95.2093,95.2589,29161.0
2017-09-05 14:00:00,96.11,96.18,96.07,96.15,19640.0,95.2589,95.3283,95.2192,95.2985,19640.0
2017-09-05 14:05:00,96.15,96.16,96.04,96.12,23519.0,95.2985,95.3084,95.1895,95.2688,23519.0
2017-09-05 14:10:00,96.13,96.14,96.05,96.06,21003.0,95.2787,95.2886,95.1994,95.2093,21003.0
2017-09-05 14:15:00,96.06,96.06,95.96,95.98,34192.0,95.2093,95.2093,95.1102,95.13,34192.0
2017-09-05 14:20:00,95.97,96.14,95.97,96.09,37863.0,95.1201,95.2886,95.1201,95.2391,37863.0
2017-09-05 14:25:00,96.09,96.24,96.09,96.2,22757.0,95.2391,95.3877,95.2391,95.3481,22757.0
2017-09-05 14:30:00,96.2,96.28,96.16,96.2,21030.0,95.3481,95.4274,95.3084,95.3481,21030.0
2017-09-05 14:35:00,96.21,96.25,96.16,96.25,27793.0,95.358,95.3976,95.3084,95.3976,27793.0
2017-09-05 14:40:00,96.23,96.25,96.16,96.23,26678.0,95.3778,95.3976,95.3084,95.3778,26678.0
2017-09-05 14:45:00,96.24,96.27,96.13,96.16,63860.0,95.3877,95.4175,95.2787,95.3084,63860.0
2017-09-05 14:50:00,96.16,96.17,96.1,96.15,26409.0,95.3084,95.3183,95.249,95.2985,26409.0
2017-09-05 14:55:00,96.15,96.25,96.14,96.23,34999.0,95.2985,95.3976,95.2886,95.3778,34999.0
2017-09-05 15:00:00,96.22,96.33,96.22,96.25,26577.0,95.3679,95.4769,95.3679,95.3976,26577.0
2017-09-05 15:05:00,96.25,96.27,96.15,96.25,30551.0,95.3976,95.4175,95.2985,95.3976,30551.0
2017-09-05 15:10:00,96.25,96.3,96.19,96.28,32162.0,95.3976,95.4472,95.3382,95.4274,32162.0
2017-09-05 15:15:00,96.28,96.36,96.26,96.27,40074.0,95.4274,95.5067,95.4075,95.4175,40074.0
2017-09-05 15:20:00,96.26,96.27,96.17,96.18,27915.0,95.4075,95.4175,95.3183,95.3283,27915.0
2017-09-05 15:25:00,96.18,96.27,96.18,96.27,35585.0,95.3283,95.4175,95.3283,95.4175,35585.0
2017-09-05 15:30:00,96.26,96.31,96.23,96.28,52647.0,95.4075,95.4571,95.3778,95.4274,52647.0
2017-09-05 15:35:00,96.28,96.28,96.13,96.16,62854.0,95.4274,95.4274,95.2787,95.3084,62854.0
2017-09-05 15:40:00,96.15,96.17,96.09,96.15,54363.0,95.2985,95.3183,95.2391,95.2985,54363.0
2017-09-05 15:45:00,96.14,96.19,96.1,96.17,75751.0,95.2886,95.3382,95.249,95.3183,75751.0
2017-09-05 15:50:00,96.17,96.27,96.12,96.26,100292.0,95.3183,95.4175,95.2688,95.4075,100292.0
2017-09-05 15:55:00,96.25,96.27,96.18,96.19,195883.0,95.3976,95.4175,95.3283,95.3382,195883.0
2017-09-06 09:30:00,96.16,96.32,95.98,96.19,196704.0,95.3084,95.467,95.13,95.3382,196704.0
2017-09-06 09:35:00,96.14,96.17,95.48,95.48,111252.0,95.2886,95.3183,94.6345,94.6345,111252.0
2017-09-06 09:40:00,95.55,96.08,95.45,95.95,58111.0,94.7038,95.2291,94.6047,95.1003,58111.0
2017-09-06 09:45:00,95.97,96.04,95.75,95.85,45493.0,95.1201,95.1895,94.9021,95.0012,45493.0
2017-09-06 09:50:00,95.85,96.03,95.78,95.89,60491.0,95.0012,95.1796,94.9318,95.0408,60491.0
2017-09-06 09:55:00,95.93,96.02,95.88,95.96,32146.0,95.0805,95.1697,95.0309,95.1102,32146.0
2017-09-06 10:00:00,95.96,95.98,95.74,95.74,27127.0,95.1102,95.13,94.8922,94.8922,27127.0
2017-09-06 10:05:00,95.73,95.75,95.61,95.62,34541.0,94.8822,94.9021,94.7633,94.7732,34541.0
2017-09-06 10:10:00,95.62,95.82,95.6,95.6,23981.0,94.7732,94.9714,94.7534,94.7534,23981.0
2017-09-06 10:15:00,95.57,95.62,95.44,95.45,30491.0,94.7237,94.7732,94.5948,94.6047,30491.0
2017-09-06 10:20:00,95.45,95.45,95.36,95.41,22956.0,94.6047,94.6047,94.5155,94.5651,22956.0
2017-09-06 10:25:00,95.4,95.5,95.36,95.4,35322.0,94.5552,94.6543,94.5155,94.5552,35322.0
2017-09-06 10:30:00,95.43,95.53,95.36,95.53,21300.0,94.5849,94.684,94.5155,94.684,21300.0
2017-09-06 10:35:00,95.55,95.6,95.46,95.48,64071.0,94.7038,94.7534,94.6146,94.6345,64071.0
2017-09-06 10:40:00,95.48,95.49,95.35,95.38,65591.0,94.6345,94.6444,94.5056,94.5353,65591.0
2017-09-06 10:45:00,95.38,95.75,95.25,95.73,32878.0,94.5353,94.9021,94.4065,94.8822,32878.0
2017-09-06 10:50:00,95.76,95.77,95.58,95.66,13981.0,94.912,94.9219,94.7336,94.8129,13981.0
2017-09-06 10:55:00,95.65,95.82,95.63,95.8,31141.0,94.8029,94.9714,94.7831,94.9516,31141.0
2017-09-06 11:00:00,95.79,95.79,95.69,95.72,15150.0,94.9417,94.9417,94.8426,94.8723,15150.0
2017-09-06 11:05:00,95.72,95.72,95.47,95.52,41584.0,94.8723,94.8723,94.6245,94.6741,41584.0
2017-09-06 11:10:00,95.52,95.52,95.32,95.34,60133.0,94.6741,94.6741,94.4759,94.4957,60133.0
2017-09-06 11:15:00,95.34,95.47,95.29,95.43,58106.0,94.4957,94.6245,94.4461,94.5849,58106.0
2017-09-06 11:20:00,95.45,95.5,95.42,95.42,23412.0,94.6047,94.6543,94.575,94.575,23412.0
2017-09-06 11:25:00,95.44,95.46,95.38,95.39,41717.0,94.5948,94.6146,94.5353,94.5453,41717.0
2017-09-06 11:30:00,95.38,95.42,95.37,95.42,39377.0,94.5353,94.575,94.5254,94.575,39377.0
2017-09-06 11:35:00,95.42,95.67,95.4,95.64,46063.0,94.575,94.8228,94.5552,94.793,46063.0
2017-09-06 11:40:00,95.65,95.66,95.57,95.62,29277.0,94.8029,94.8129,94.7237,94.7732,29277.0
2017-09-06 11:45:00,95.63,95.63,95.53,95.56,18670.0,94.7831,94.7831,94.684,94.7137,18670.0
2017-09-06 11:50:00,95.56,95.67,95.53,95.67,24514.0,94.7137,94.8228,94.684,94.8228,24514.0
2017-09-06 11:55:00,95.67,95.7,95.57,95.58,22096.0,94.8228,94.8525,94.7237,94.7336,22096.0
2017-09-06 12:00:00,95.58,95.59,95.51,95.56,16849.0,94.7336,94.7435,94.6642,94.7137,16849.0
2017-09-06 12:05:00,95.56,95.57,95.47,95.52,23461.0,94.7137,94.7237,94.6245,94.6741,23461.0
2017-09-06 12:10:00,95.52,95.56,95.44,95.5,18737.0,94.6741,94.7137,94.5948,94.6543,18737.0
2017-09-06 12:15:00,95.48,95.51,95.4,95.5,27457.0,94.6345,94.6642,94.5552,94.6543,27457.0
2017-09-06 12:20:00,95.49,95.49,95.35,95.35,24530.0,94.6444,94.6444,94.5056,94.5056,24530.0
2017-09-06 12:25:00,95.35,95.46,95.33,95.42,25513.0,94.5056,94.6146,94.4858,94.575,25513.0
2017-09-06 12:30:00,95.42,95.45,95.37,95.41,18015.0,94.575,94.6047,94.5254,94.5651,18015.0
2017-09-06 12:35:00,95.42,95.44,95.37,95.41,18148.0,94.575,94.5948,94.5254,94.5651,18148.0
2017-09-06 12:40:00,95.42,95.45,95.4,95.42,17361.0,94.575,94.6047,94.5552,94.575,17361.0
2017-09-06 12:45:00,95.43,95.5,95.43,95.47,13966.0,94.5849,94.6543,94.5849,94.6245,13966.0
2017-09-06 12:50:00,95.48,95.51,95.46,95.48,12999.0,94.6345,94.6642,94.6146,94.6345,12999.0
2017-09-06 12:55:00,95.49,95.5,95.43,95.49,17567.0,94.6444,94.6543,94.5849,94.6444,17567.0
2017-09-06 13:00:00,95.5,95.63,95.48,95.58,16675.0,94.6543,94.7831,94.6345,94.7336,16675.0
2017-09-06 13:05:00,95.57,95.64,95.56,95.59,18429.0,94.7237,94.793,94.7137,94.7435,18429.0
2017-09-06 13:10:00,95.59,95.74,95.58,95.72,28789.0,94.7435,94.8922,94.7336,94.8723,28789.0
2017-09-06 13:15:00,95.72,95.73,95.66,95.66,35500.0,94.8723,94.8822,94.8129,94.8129,35500.0
2017-09-06 13:20:00,95.67,95.68,95.59,95.63,13599.0,94.8228,94.8327,94.7435,94.7831,13599.0
2017-09-06 13:25:00,95.63,95.66,95.61,95.66,15547.0,94.7831,94.8129,94.7633,94.8129,15547.0
2017-09-06 13:30:00,95.66,95.71,95.65,95.69,23291.0,94.8129,94.8624,94.8029,94.8426,23291.0
2017-09-06 13:35:00,95.7,95.78,95.68,95.78,20390.0,94.8525,94.9318,94.8327,94.9318,20390.0
2017-09-06 13:40:00,95.78,95.82,95.75,95.79,13398.0,94.9318,94.9714,94.9021,94.9417,13398.0
2017-09-06 13:45:00,95.79,95.79,95.7,95.73,20157.0,94.9417,94.9417,94.8525,94.8822,20157.0
2017-09-06 13:50:00,95.72,95.76,95.7,95.71,12059.0,94.8723,94.912,94.8525,94.8624,12059.0
2017-09-06 13:55:00,95.71,95.72,95.66,95.68,10243.0,94.8624,94.8723,94.8129,94.8327,10243.0
2017-09-06 14:00:00,95.69,95.78,95.68,95.78,15269.0,94.8426,94.9318,94.8327,94.9318,15269.0
2017-09-06 14:05:00,95.79,95.83,95.77,95.82,11684.0,94.9417,94.9814,94.9219,94.9714,11684.0
2017-09-06 14:10:00,95.82,95.84,95.8,95.82,21517.0,94.9714,94.9913,94.9516,94.9714,21517.0
2017-09-06 14:15:00,95.83,95.84,95.78,95.79,26579.0,94.9814,94.9913,94.9318,94.9417,26579.0
2017-09-06 14:20:00,95.79,95.82,95.75,95.81,18149.0,94.9417,94.9714,94.9021,94.9615,18149.0
2017-09-06 14:25:00,95.81,95.86,95.8,95.83,12017.0,94.9615,95.0111,94.9516,94.9814,12017.0
2017-09-06 14:30:00,95.84,95.84,95.79,95.81,17186.0,94.9913,94.9913,94.9417,94.9615,17186.0
2017-09-06 14:35:00,95.8,95.83,95.78,95.82,18191.0,94.9516,94.9814,94.9318,94.9714,18191.0
2017-09-06 14:40:00,95.83,95.83,95.73,95.73,14237.0,94.9814,94.9814,94.8822,94.8822,14237.0
2017-09-06 14:45:00,95.74,95.76,95.66,95.66,14459.0,94.8922,94.912,94.8129,94.8129,14459.0
2017-09-06 14:50:00,95.67,95.7,95.67,95.7,14292.0,94.8228,94.8525,94.8228,94.8525,14292.0
2017-09-06 14:55:00,95.7,95.78,95.68,95.75,19734.0,94.8525,94.9318,94.8327,94.9021,19734.0
2017-09-06 15:00:00,95.76,95.91,95.75,95.9,28143.0,94.912,95.0606,94.9021,95.0507,28143.0
2017-09-06 15:05:00,95.9,95.96,95.9,95.91,32182.0,95.0507,95.1102,95.0507,95.0606,32182.0
2017-09-06 15:10:00,95.92,95.92,95.89,95.91,20440.0,95.0706,95.0706,95.0408,95.0606,20440.0
2017-09-06 15:15:00,95.92,95.92,95.85,95.87,26343.0,95.0706,95.0706,95.0012,95.021,26343.0
2017-09-06 15:20:00,95.86,95.91,95.85,95.9,28646.0,95.0111,95.0606,95.0012,95.0507,28646.0
2017-09-06 15:25:00,95.9,95.96,95.9,95.94,33773.0,95.0507,95.1102,95.0507,95.0904,33773.0
2017-09-06 15:30:00,95.93,95.94,95.83,95.87,33786.0,95.0805,95.0904,94.9814,95.021,33786.0
2017-09-06 15:35:00,95.88,95.89,95.84,95.87,39513.0,95.0309,95.0408,94.9913,95.021,39513.0
2017-09-06 15:40:00,95.88,95.94,95.87,95.9,48695.0,95.0309,95.0904,95.021,95.0507,48695.0
2017-09-06 15:45:00,95.88,95.88,95.78,95.84,64205.0,95.0309,95.0309,94.9318,94.9913,64205.0
2017-09-06 15:50:00,95.83,95.87,95.74,95.75,83889.0,94.9814,95.021,94.8922,94.9021,83889.0
2017-09-06 15:55:00,95.75,95.85,95.71,95.79,196683.0,94.9021,95.0012,94.8624,94.9417,196683.0
2017-09-07 09:30:00,96.09,96.15,96.01,96.07,92965.0,95.2391,95.2985,95.1598,95.2192,92965.0
2017-09-07 09:35:00,95.98,96.11,95.88,96.11,44769.0,95.13,95.2589,95.0309,95.2589,44769.0
2017-09-07 09:40:00,96.12,96.43,95.99,96.32,47068.0,95.2688,95.576,95.1399,95.467,47068.0
2017-09-07 09:45:00,96.33,96.38,96.15,96.32,28525.0,95.4769,95.5265,95.2985,95.467,28525.0
2017-09-07 09:50:00,96.31,96.43,96.23,96.43,34821.0,95.4571,95.576,95.3778,95.576,34821.0
2017-09-07 09:55:00,96.43,96.71,96.39,96.66,173940.0,95.576,95.8536,95.5364,95.804,173940.0
2017-09-07 10:00:00,96.66,96.67,96.41,96.47,95415.0,95.804,95.8139,95.5562,95.6157,95415.0
2017-09-07 10:05:00,96.46,96.55,96.43,96.49,24629.0,95.6058,95.695,95.576,95.6355,24629.0
2017-09-07 10:10:00,96.5,96.51,96.23,96.36,36967.0,95.6454,95.6553,95.3778,95.5067,36967.0
2017-09-07 10:15:00,96.35,96.38,96.31,96.36,29230.0,95.4967,95.5265,95.4571,95.5067,29230.0
2017-09-07 10:20:00,96.36,96.44,96.27,96.33,25160.0,95.5067,95.586,95.4175,95.4769,25160.0
2017-09-07 10:25:00,96.32,96.42,96.31,96.4,19112.0,95.467,95.5661,95.4571,95.5463,19112.0
2017-09-07 10:30:00,96.4,96.65,96.4,96.63,29308.0,95.5463,95.7941,95.5463,95.7743,29308.0
2017-09-07 10:35:00,96.66,96.7,96.52,96.55,19410.0,95.804,95.8436,95.6652,95.695,19410.0
2017-09-07 10:40:00,96.56,96.61,96.52,96.56,35727.0,95.7049,95.7544,95.6652,95.7049,35727.0
2017-09-07 10:45:00,96.55,96.8,96.53,96.77,43984.0,95.695,95.9428,95.6752,95.913,43984.0
2017-09-07 10:50:00,96.77,96.85,96.75,96.82,38058.0,95.913,95.9923,95.8932,95.9626,38058.0
2017-09-07 10:55:00,96.82,96.92,96.82,96.84,40387.0,95.9626,96.0617,95.9626,95.9824,40387.0
2017-09-07 11:00:00,96.85,96.85,96.72,96.81,62335.0,95.9923,95.9923,95.8635,95.9527,62335.0
2017-09-07 11:05:00,96.83,96.91,96.81,96.9,26970.0,95.9725,96.0518,95.9527,96.0419,26970.0
2017-09-07 11:10:00,96.9,96.95,96.84,96.93,50567.0,96.0419,96.0914,95.9824,96.0716,50567.0
2017-09-07 11:15:00,96.92,96.94,96.61,96.67,126554.0,96.0617,96.0815,95.7544,95.8139,126554.0
2017-09-07 11:20:00,96.67,96.79,96.65,96.76,31011.0,95.8139,95.9329,95.7941,95.9031,31011.0
2017-09-07 11:25:00,96.76,96.95,96.74,96.95,47024.0,95.9031,96.0914,95.8833,96.0914,47024.0
2017-09-07 11:30:00,96.95,97.08,96.91,97.01,68112.0,96.0914,96.2203,96.0518,96.1509,68112.0
2017-09-07 11:35:00,97.02,97.16,96.99,97.13,29025.0,96.1608,96.2996,96.1311,96.2698,29025.0
2017-09-07 11:40:00,97.13,97.18,97.09,97.1,93700.0,96.2698,96.3194,96.2302,96.2401,93700.0
2017-09-07 11:45:00,97.1,97.17,97.01,97.05,47697.0,96.2401,96.3095,96.1509,96.1906,47697.0
2017-09-07 11:50:00,97.05,97.06,96.94,96.96,28746.0,96.1906,96.2005,96.0815,96.1013,28746.0
2017-09-07 11:55:00,96.98,97.01,96.94,96.95,26717.0,96.1212,96.1509,96.0815,96.0914,26717.0
2017-09-07 12:00:00,96.96,96.96,96.81,96.85,32662.0,96.1013,96.1013,95.9527,95.9923,32662.0
2017-09-07 12:05:00,96.87,96.97,96.87,96.95,20593.0,96.0121,96.1113,96.0121,96.0914,20593.0
2017-09-07 12:10:00,96.95,97.01,96.94,97.0,83917.0,96.0914,96.1509,96.0815,96.141,83917.0
2017-09-07 12:15:00,97.0,97.09,97.0,97.08,26565.0,96.141,96.2302,96.141,96.2203,26565.0
2017-09-07 12:20:00,97.08,97.13,97.07,97.12,17307.0,96.2203,96.2698,96.2104,96.2599,17307.0
2017-09-07 12:25:00,97.13,97.16,96.99,97.0,57726.0,96.2698,96.2996,96.1311,96.141,57726.0
2017-09-07 12:30:00,97.0,97.05,96.96,97.0,44772.0,96.141,96.1906,96.1013,96.141,44772.0
2017-09-07 12:35:00,97.0,97.12,96.99,97.1,17735.0,96.141,96.2599,96.1311,96.2401,17735.0
2017-09-07 12:40:00,97.11,97.15,97.07,97.12,25144.0,96.25,96.2897,96.2104,96.2599,25144.0
2017-09-07 12:45:00,97.13,97.16,97.11,97.16,42065.0,96.2698,96.2996,96.25,96.2996,42065.0
2017-09-07 12:50:00,97.16,97.17,97.08,97.09,27446.0,96.2996,96.3095,96.2203,96.2302,27446.0
2017-09-07 12:55:00,97.09,97.18,97.06,97.17,41059.0,96.2302,96.3194,96.2005,96.3095,41059.0
2017-09-07 13:00:00,97.17,97.22,97.11,97.22,44667.0,96.3095,96.359,96.25,96.359,44667.0
2017-09-07 13:05:00,97.22,97.33,97.2,97.32,35947.0,96.359,96.4681,96.3392,96.4582,35947.0
2017-09-07 13:10:00,97.31,97.44,97.31,97.43,43137.0,96.4482,96.5771,96.4482,96.5672,43137.0
2017-09-07 13:15:00,97.44,97.46,97.33,97.36,71871.0,96.5771,96.5969,96.4681,96.4978,71871.0
2017-09-07 13:20:00,97.36,97.47,97.35,97.39,39958.0,96.4978,96.6068,96.4879,96.5275,39958.0
2017-09-07 13:25:00,97.39,97.52,97.36,97.5,68651.0,96.5275,96.6564,96.4978,96.6366,68651.0
2017-09-07 13:30:00,97.5,97.51,97.4,97.41,40657.0,96.6366,96.6465,96.5375,96.5474,40657.0
2017-09-07 13:35:00,97.4,97.44,97.26,97.34,87071.0,96.5375,96.5771,96.3987,96.478,87071.0
2017-09-07 13:40:00,97.33,97.33,97.21,97.27,31873.0,96.4681,96.4681,96.3491,96.4086,31873.0
2017-09-07 13:45:00,97.27,97.44,97.26,97.36,24752.0,96.4086,96.5771,96.3987,96.4978,24752.0
2017-09-07 13:50:00,97.36,97.43,97.33,97.4,30299.0,96.4978,96.5672,96.4681,96.5375,30299.0
2017-09-07 13:55:00,97.39,97.45,97.28,97.4,45003.0,96.5275,96.587,96.4185,96.5375,45003.0
2017-09-07 14:00:00,97.4,97.45,97.35,97.41,35018.0,96.5375,96.587,96.4879,96.5474,35018.0
2017-09-07 14:05:00,97.42,97.44,97.35,97.35,27962.0,96.5573,96.5771,96.4879,96.4879,27962.0
2017-09-07 14:10:00,97.34,97.36,97.23,97.23,23446.0,96.478,96.4978,96.369,96.369,23446.0
2017-09-07 14:15:00,97.22,97.24,97.07,97.1,60744.0,96.359,96.3789,96.2104,96.2401,60744.0
2017-09-07 14:20:00,97.1,97.11,97.06,97.11,31221.0,96.2401,96.25,96.2005,96.25,31221.0
2017-09-07 14:25:00,97.09,97.14,97.08,97.1,39177.0,96.2302,96.2798,96.2203,96.2401,39177.0
2017-09-07 14:30:00,97.09,97.11,97.02,97.03,33196.0,96.2302,96.25,96.1608,96.1707,33196.0
2017-09-07 14:35:00,97.03,97.14,96.99,97.12,60867.0,96.1707,96.2798,96.1311,96.2599,60867.0
2017-09-07 14:40:00,97.12,97.16,97.12,97.12,46704.0,96.2599,96.2996,96.2599,96.2599,46704.0
2017-09-07 14:45:00,97.12,97.15,97.0,97.02,55200.0,96.2599,96.2897,96.141,96.1608,55200.0
2017-09-07 14:50:00,97.02,97.06,97.0,97.03,23491.0,96.1608,96.2005,96.141,96.1707,23491.0
2017-09-07 14:55:00,97.03,97.03,96.87,96.89,38717.0,96.1707,96.1707,96.0121,96.032,38717.0
2017-09-07 15:00:00,96.9,96.92,96.79,96.79,39158.0,96.0419,96.0617,95.9329,95.9329,39158.0
2017-09-07 15:05:00,96.79,96.86,96.78,96.85,39056.0,95.9329,96.0022,95.9229,95.9923,39056.0
2017-09-07 15:10:00,96.85,96.85,96.77,96.78,30442.0,95.9923,95.9923,95.913,95.9229,30442.0
2017-09-07 15:15:00,96.77,96.82,96.76,96.8,44856.0,95.913,95.9626,95.9031,95.9428,44856.0
2017-09-07 15:20:00,96.81,96.82,96.61,96.62,46225.0,95.9527,95.9626,95.7544,95.7644,46225.0
2017-09-07 15:25:00,96.62,96.73,96.62,96.68,45334.0,95.7644,95.8734,95.7644,95.8238,45334.0
2017-09-07 15:30:00,96.69,96.75,96.67,96.67,39519.0,95.8337,95.8932,95.8139,95.8139,39519.0
2017-09-07 15:35:00,96.68,96.84,96.65,96.81,42560.0,95.8238,95.9824,95.7941,95.9527,42560.0
2017-09-07 15:40:00,96.81,96.83,96.75,96.81,62541.0,95.9527,95.9725,95.8932,95.9527,62541.0
2017-09-07 15:45:00,96.81,96.86,96.77,96.83,71833.0,95.9527,96.0022,95.913,95.9725,71833.0
2017-09-07 15:50:00,96.83,96.83,96.72,96.77,84887.0,95.9725,95.9725,95.8635,95.913,84887.0
2017-09-07 15:55:00,96.78,96.8,96.69,96.74,200421.0,95.9229,95.9428,95.8337,95.8833,200421.0
2017-09-08 09:30:00,96.62,96.73,96.51,96.55,54614.0,95.7644,95.8734,95.6553,95.695,54614.0
2017-09-08 09:35:00,96.56,96.65,96.38,96.38,16431.0,95.7049,95.7941,95.5265,95.5265,16431.0
2017-09-08 09:40:00,96.4,96.87,96.4,96.8,31100.0,95.5463,96.0121,95.5463,95.9428,31100.0
2017-09-08 09:45:00,96.81,96.88,96.71,96.76,54955.0,95.9527,96.0221,95.8536,95.9031,54955.0
2017-09-08 09:50:00,96.76,96.78,96.66,96.74,35069.0,95.9031,95.9229,95.804,95.8833,35069.0
2017-09-08 09:55:00,96.74,97.1,96.71,97.03,83450.0,95.8833,96.2401,95.8536,96.1707,83450.0
2017-09-08 10:00:00,97.03,97.07,96.91,96.97,38429.0,96.1707,96.2104,96.0518,96.1113,38429.0
2017-09-08 10:05:00,96.96,97.11,96.86,97.05,32554.0,96.1013,96.25,96.0022,96.1906,32554.0
2017-09-08 10:10:00,97.02,97.06,96.9,97.01,30386.0,96.1608,96.2005,96.0419,96.1509,30386.0
2017-09-08 10:15:00,97.0,97.17,96.95,97.03,29683.0,96.141,96.3095,96.0914,96.1707,29683.0
2017-09-08 10:20:00,97.03,97.04,96.85,96.93,15397.0,96.1707,96.1806,95.9923,96.0716,15397.0
2017-09-08 10:25:00,96.94,97.02,96.84,96.86,19263.0,96.0815,96.1608,95.9824,96.0022,19263.0
2017-09-08 10:30:00,96.87,96.94,96.82,96.89,19926.0,96.0121,96.0815,95.9626,96.032,19926.0
2017-09-08 10:35:00,96.9,96.94,96.81,96.84,24659.0,96.0419,96.0815,95.9527,95.9824,24659.0
2017-09-08 10:40:00,96.84,96.89,96.75,96.75,22840.0,95.9824,96.032,95.8932,95.8932,22840.0
2017-09-08 10:45:00,96.76,96.87,96.67,96.83,32336.0,95.9031,96.0121,95.8139,95.9725,32336.0
2017-09-08 10:50:00,96.84,96.87,96.75,96.77,18523.0,95.9824,96.0121,95.8932,95.913,18523.0
2017-09-08 10:55:00,96.76,96.94,96.76,96.93,26369.0,95.9031,96.0815,95.9031,96.0716,26369.0
2017-09-08 11:00:00,96.93,97.05,96.72,96.98,39622.0,96.0716,96.1906,95.8635,96.1212,39622.0
2017-09-08 11:05:00,96.96,97.0,96.93,96.93,10858.0,96.1013,96.141,96.0716,96.0716,10858.0
2017-09-08 11:10:00,96.95,97.04,96.88,96.94,18513.0,96.0914,96.1806,96.0221,96.0815,18513.0
2017-09-08 11:15:00,96.94,97.02,96.77,96.84,20934.0,96.0815,96.1608,95.913,95.9824,20934.0
2017-09-08 11:20:00,96.84,97.01,96.83,97.01,14713.0,95.9824,96.1509,95.9725,96.1509,14713.0
2017-09-08 11:25:00,97.01,97.17,96.98,97.09,21404.0,96.1509,96.3095,96.1212,96.2302,21404.0
2017-09-08 11:30:00,97.08,97.11,97.0,97.03,27983.0,96.2203,96.25,96.141,96.1707,27983.0
2017-09-08 11:35:00,97.03,97.14,97.03,97.11,28173.0,96.1707,96.2798,96.1707,96.25,28173.0
2017-09-08 11:40:00,97.1,97.19,97.09,97.15,30513.0,96.2401,96.3293,96.2302,96.2897,30513.0
2017-09-08 11:45:00,97.15,97.16,97.08,97.13,20963.0,96.2897,96.2996,96.2203,96.2698,20963.0
2017-09-08 11:50:00,97.12,97.14,96.98,97.05,43792.0,96.2599,96.2798,96.1212,96.1906,43792.0
2017-09-08 11:55:00,97.06,97.09,97.01,97.04,22165.0,96.2005,96.2302,96.1509,96.1806,22165.0
2017-09-08 12:00:00,97.06,97.14,97.02,97.14,17366.0,96.2005,96.2798,96.1608,96.2798,17366.0
2017-09-08 12:05:00,97.14,97.15,97.1,97.11,33903.0,96.2798,96.2897,96.2401,96.25,33903.0
2017-09-08 12:10:00,97.11,97.18,97.03,97.03,15965.0,96.25,96.3194,96.1707,96.1707,15965.0
2017-09-08 12:15:00,97.02,97.05,96.87,96.87,12281.0,96.1608,96.1906,96.0121,96.0121,12281.0
2017-09-08 12:20:00,96.9,96.96,96.86,96.87,9872.0,96.0419,96.1013,96.0022,96.0121,9872.0
2017-09-08 12:25:00,96.9,96.95,96.89,96.92,8321.0,96.0419,96.0914,96.032,96.0617,8321.0
2017-09-08 12:30:00,96.92,97.02,96.91,97.02,15638.0,96.0617,96.1608,96.0518,96.1608,15638.0
2017-09-08 12:35:00,97.02,97.08,96.99,97.05,14313.0,96.1608,96.2203,96.1311,96.1906,14313.0
2017-09-08 12:40:00,97.04,97.05,97.0,97.04,14543.0,96.1806,96.1906,96.141,96.1806,14543.0
2017-09-08 12:45:00,97.02,97.08,96.99,97.08,10080.0,96.1608,96.2203,96.1311,96.2203,10080.0
2017-09-08 12:50:00,97.08,97.08,97.02,97.03,9775.0,96.2203,96.2203,96.1608,96.1707,9775.0
2017-09-08 12:55:00,97.03,97.03,96.91,96.95,14672.0,96.1707,96.1707,96.0518,96.0914,14672.0
2017-09-08 13:00:00,96.96,96.99,96.9,96.91,10385.0,96.1013,96.1311,96.0419,96.0518,10385.0
2017-09-08 13:05:00,96.9,96.95,96.87,96.92,11929.0,96.0419,96.0914,96.0121,96.0617,11929.0
2017-09-08 13:10:00,96.92,96.97,96.88,96.97,21847.0,96.0617,96.1113,96.0221,96.1113,21847.0
2017-09-08 13:15:00,96.96,97.01,96.95,97.0,14246.0,96.1013,96.1509,96.0914,96.141,14246.0
2017-09-08 13:20:00,96.99,97.07,96.99,97.07,12579.0,96.1311,96.2104,96.1311,96.2104,12579.0
2017-09-08 13:25:00,97.08,97.1,97.05,97.08,10577.0,96.2203,96.2401,96.1906,96.2203,10577.0
2017-09-08 13:30:00,97.08,97.1,96.98,96.98,17043.0,96.2203,96.2401,96.1212,96.1212,17043.0
2017-09-08 13:35:00,96.98,97.0,96.9,96.98,18100.0,96.1212,96.141,96.0419,96.1212,18100.0
2017-09-08 13:40:00,96.98,96.99,96.94,96.95,12496.0,96.1212,96.1311,96.0815,96.0914,12496.0
2017-09-08 13:45:00,96.95,96.96,96.89,96.93,10538.0,96.0914,96.1013,96.032,96.0716,10538.0
2017-09-08 13:50:00,96.91,96.92,96.86,96.86,7944.0,96.0518,96.0617,96.0022,96.0022,7944.0
2017-09-08 13:55:00,96.86,96.94,96.86,96.92,17209.0,96.0022,96.0815,96.0022,96.0617,17209.0
2017-09-08 14:00:00,96.92,97.01,96.91,96.96,19176.0,96.0617,96.1509,96.0518,96.1013,19176.0
2017-09-08 14:05:00,96.96,97.0,96.91,96.92,14869.0,96.1013,96.141,96.0518,96.0617,14869.0
2017-09-08 14:10:00,96.93,96.96,96.9,96.9,13817.0,96.0716,96.1013,96.0419,96.0419,13817.0
2017-09-08 14:15:00,96.91,96.92,96.79,96.83,17967.0,96.0518,96.0617,95.9329,95.9725,17967.0
2017-09-08 14:20:00,96.82,96.83,96.76,96.76,13884.0,95.9626,95.9725,95.9031,95.9031,13884.0
2017-09-08 14:25:00,96.76,96.79,96.68,96.74,35901.0,95.9031,95.9329,95.8238,95.8833,35901.0
2017-09-08 14:30:00,96.74,96.83,96.74,96.74,20280.0,95.8833,95.9725,95.8833,95.8833,20280.0
2017-09-08 14:35:00,96.73,96.86,96.73,96.83,19685.0,95.8734,96.0022,95.8734,95.9725,19685.0
2017-09-08 14:40:00,96.82,96.84,96.78,96.8,12160.0,95.9626,95.9824,95.9229,95.9428,12160.0
2017-09-08 14:45:00,96.81,96.83,96.75,96.77,21467.0,95.9527,95.9725,95.8932,95.913,21467.0
2017-09-08 14:50:00,96.78,96.81,96.7,96.79,22530.0,95.9229,95.9527,95.8436,95.9329,22530.0
2017-09-08 14:55:00,96.78,96.78,96.63,96.63,13623.0,95.9229,95.9229,95.7743,95.7743,13623.0
2017-09-08 15:00:00,96.64,96.78,96.61,96.76,55270.0,95.7842,95.9229,95.7544,95.9031,55270.0
2017-09-08 15:05:00,96.76,96.81,96.71,96.78,25815.0,95.9031,95.9527,95.8536,95.9229,25815.0
2017-09-08 15:10:00,96.78,96.78,96.68,96.69,22472.0,95.9229,95.9229,95.8238,95.8337,22472.0
2017-09-08 15:15:00,96.7,96.7,96.61,96.65,28453.0,95.8436,95.8436,95.7544,95.7941,28453.0
2017-09-08 15:20:00,96.64,96.67,96.6,96.63,23397.0,95.7842,95.8139,95.7445,95.7743,23397.0
2017-09-08 15:25:00,96.62,96.62,96.53,96.58,22749.0,95.7644,95.7644,95.6752,95.7247,22749.0
2017-09-08 15:30:00,96.57,96.59,96.54,96.54,36529.0,95.7148,95.7346,95.6851,95.6851,36529.0
2017-09-08 15:35:00,96.54,96.6,96.54,96.58,27318.0,95.6851,95.7445,95.6851,95.7247,27318.0
2017-09-08 15:40:00,96.57,96.58,96.48,96.55,32322.0,95.7148,95.7247,95.6256,95.695,32322.0
2017-09-08 15:45:00,96.54,96.55,96.51,96.55,53026.0,95.6851,95.695,95.6553,95.695,53026.0
2017-09-08 15:50:00,96.54,96.54,96.45,96.46,81989.0,95.6851,95.6851,95.5959,95.6058,81989.0
2017-09-08 15:55:00,96.46,96.51,96.41,96.43,173135.0,95.6058,95.6553,95.5562,95.576,173135.0
2017-09-11 09:30:00,96.95,97.37,96.95,97.17,82278.0,96.0914,96.5077,96.0914,96.3095,82278.0
2017-09-11 09:35:00,97.28,97.49,97.2,97.43,24871.0,96.4185,96.6267,96.3392,96.5672,24871.0
2017-09-11 09:40:00,97.49,97.83,97.4,97.78,93962.0,96.6267,96.9636,96.5375,96.9141,93962.0
2017-09-11 09:45:00,97.79,98.1,97.78,97.82,171888.0,96.924,97.2313,96.9141,96.9537,171888.0
2017-09-11 09:50:00,97.81,97.89,97.66,97.81,38296.0,96.9438,97.0231,96.7951,96.9438,38296.0
2017-09-11 09:55:00,97.85,97.86,97.7,97.73,79808.0,96.9835,96.9934,96.8348,96.8645,79808.0
2017-09-11 10:00:00,97.74,97.87,97.69,97.75,49565.0,96.8744,97.0033,96.8249,96.8844,49565.0
2017-09-11 10:05:00,97.74,97.78,97.51,97.66,49755.0,96.8744,96.9141,96.6465,96.7951,49755.0
2017-09-11 10:10:00,97.69,97.79,97.64,97.71,31560.0,96.8249,96.924,96.7753,96.8447,31560.0
2017-09-11 10:15:00,97.72,97.82,97.71,97.78,44429.0,96.8546,96.9537,96.8447,96.9141,44429.0
2017-09-11 10:20:00,97.78,97.83,97.7,97.73,50047.0,96.9141,96.9636,96.8348,96.8645,50047.0
2017-09-11 10:25:00,97.75,97.76,97.59,97.62,23662.0,96.8844,96.8943,96.7258,96.7555,23662.0
2017-09-11 10:30:00,97.63,97.68,97.52,97.53,23589.0,96.7654,96.815,96.6564,96.6663,23589.0
2017-09-11 10:35:00,97.54,97.59,97.41,97.49,35513.0,96.6762,96.7258,96.5474,96.6267,35513.0
2017-09-11 10:40:00,97.5,97.6,97.49,97.58,31688.0,96.6366,96.7357,96.6267,96.7159,31688.0
2017-09-11 10:45:00,97.58,97.73,97.55,97.7,37172.0,96.7159,96.8645,96.6861,96.8348,37172.0
2017-09-11 10:50:00,97.7,97.7,97.55,97.58,59533.0,96.8348,96.8348,96.6861,96.7159,59533.0
2017-09-11 10:55:00,97.58,97.6,97.5,97.53,70046.0,96.7159,96.7357,96.6366,96.6663,70046.0
2017-09-11 11:00:00,97.53,97.7,97.5,97.68,41028.0,96.6663,96.8348,96.6366,96.815,41028.0
2017-09-11 11:05:00,97.68,97.83,97.65,97.76,68310.0,96.815,96.9636,96.7852,96.8943,68310.0
2017-09-11 11:10:00,97.75,97.8,97.71,97.77,60816.0,96.8844,96.9339,96.8447,96.9042,60816.0
2017-09-11 11:15:00,97.77,97.88,97.71,97.88,42989.0,96.9042,97.0132,96.8447,97.0132,42989.0
2017-09-11 11:20:00,97.88,97.9,97.68,97.81,61867.0,97.0132,97.033,96.815,96.9438,61867.0
2017-09-11 11:25:00,97.81,97.85,97.8,97.82,53314.0,96.9438,96.9835,96.9339,96.9537,53314.0
2017-09-11 11:30:00,97.82,97.93,97.8,97.88,65202.0,96.9537,97.0628,96.9339,97.0132,65202.0
2017-09-11 11:35:00,97.89,97.92,97.82,97.91,41841.0,97.0231,97.0528,96.9537,97.0429,41841.0
2017-09-11 11:40:00,97.92,97.92,97.83,97.88,29834.0,97.0528,97.0528,96.9636,97.0132,29834.0
2017-09-11 11:45:00,97.88,97.9,97.84,97.88,19994.0,97.0132,97.033,96.9736,97.0132,19994.0
2017-09-11 11:50:00,97.89,97.89,97.8,97.85,27996.0,97.0231,97.0231,96.9339,96.9835,27996.0
2017-09-11 11:55:00,97.86,97.91,97.85,97.9,41015.0,96.9934,97.0429,96.9835,97.033,41015.0
2017-09-11 12:00:00,97.91,97.98,97.88,97.88,53299.0,97.0429,97.1123,97.0132,97.0132,53299.0
2017-09-11 12:05:00,97.88,97.92,97.85,97.85,29639.0,97.0132,97.0528,96.9835,96.9835,29639.0
2017-09-11 12:10:00,97.85,97.88,97.8,97.8,33873.0,96.9835,97.0132,96.9339,96.9339,33873.0
2017-09-11 12:15:00,97.8,97.88,97.78,97.87,37613.0,96.9339,97.0132,96.9141,97.0033,37613.0
2017-09-11 12:20:00,97.87,97.88,97.84,97.84,22255.0,97.0033,97.0132,96.9736,96.9736,22255.0
2017-09-11 12:25:00,97.84,97.87,97.8,97.81,23015.0,96.9736,97.0033,96.9339,96.9438,23015.0
2017-09-11 12:30:00,97.81,97.87,97.8,97.86,21993.0,96.9438,97.0033,96.9339,96.9934,21993.0
2017-09-11 12:35:00,97.86,97.87,97.81,97.85,27679.0,96.9934,97.0033,96.9438,96.9835,27679.0
2017-09-11 12:40:00,97.84,97.92,97.84,97.85,22616.0,96.9736,97.0528,96.9736,96.9835,22616.0
2017-09-11 12:45:00,97.86,97.89,97.85,97.87,14029.0,96.9934,97.0231,96.9835,97.0033,14029.0
2017-09-11 12:50:00,97.88,97.89,97.86,97.89,6693.0,97.0132,97.0231,96.9934,97.0231,6693.0
2017-09-11 12:55:00,97.89,97.96,97.88,97.94,69606.0,97.0231,97.0925,97.0132,97.0727,69606.0
2017-09-11 13:00:00,97.94,98.16,97.94,98.16,178584.0,97.0727,97.2907,97.0727,97.2907,178584.0
2017-09-11 13:05:00,98.16,98.2,98.1,98.18,36141.0,97.2907,97.3304,97.2313,97.3105,36141.0
2017-09-11 13:10:00,98.19,98.22,98.04,98.07,38863.0,97.3205,97.3502,97.1718,97.2015,38863.0
2017-09-11 13:15:00,98.07,98.08,97.91,98.03,40918.0,97.2015,97.2114,97.0429,97.1619,40918.0
2017-09-11 13:20:00,98.02,98.06,97.98,98.06,21279.0,97.152,97.1916,97.1123,97.1916,21279.0
2017-09-11 13:25:00,98.05,98.13,98.03,98.04,29248.0,97.1817,97.261,97.1619,97.1718,29248.0
2017-09-11 13:30:00,98.05,98.06,98.01,98.05,17233.0,97.1817,97.1916,97.142,97.1817,17233.0
2017-09-11 13:35:00,98.06,98.06,97.99,98.0,17274.0,97.1916,97.1916,97.1222,97.1321,17274.0
2017-09-11 13:40:00,98.01,98.16,98.01,98.14,42505.0,97.142,97.2907,97.142,97.2709,42505.0
2017-09-11 13:45:00,98.15,98.17,98.06,98.11,42693.0,97.2808,97.3006,97.1916,97.2412,42693.0
2017-09-11 13:50:00,98.11,98.14,98.08,98.08,29574.0,97.2412,97.2709,97.2114,97.2114,29574.0
2017-09-11 13:55:00,98.09,98.15,98.08,98.15,20281.0,97.2213,97.2808,97.2114,97.2808,20281.0
2017-09-11 14:00:00,98.15,98.17,98.11,98.12,33560.0,97.2808,97.3006,97.2412,97.2511,33560.0
2017-09-11 14:05:00,98.12,98.13,98.09,98.11,41347.0,97.2511,97.261,97.2213,97.2412,41347.0
2017-09-11 14:10:00,98.11,98.2,98.1,98.18,90799.0,97.2412,97.3304,97.2313,97.3105,90799.0
2017-09-11 14:15:00,98.19,98.2,98.14,98.17,32913.0,97.3205,97.3304,97.2709,97.3006,32913.0
2017-09-11 14:20:00,98.16,98.19,98.09,98.1,44290.0,97.2907,97.3205,97.2213,97.2313,44290.0
2017-09-11 14:25:00,98.11,98.11,98.06,98.08,32730.0,97.2412,97.2412,97.1916,97.2114,32730.0
2017-09-11 14:30:00,98.09,98.09,97.99,98.04,35684.0,97.2213,97.2213,97.1222,97.1718,35684.0
2017-09-11 14:35:00,98.04,98.04,97.85,97.86,55007.0,97.1718,97.1718,96.9835,96.9934,55007.0
2017-09-11 14:40:00,97.86,97.91,97.8,97.9,25414.0,96.9934,97.0429,96.9339,97.033,25414.0
2017-09-11 14:45:00,97.9,97.92,97.78,97.82,27512.0,97.033,97.0528,96.9141,96.9537,27512.0
2017-09-11 14:50:00,97.83,97.85,97.75,97.76,37224.0,96.9636,96.9835,96.8844,96.8943,37224.0
2017-09-11 14:55:00,97.77,97.9,97.76,97.78,49338.0,96.9042,97.033,96.8943,96.9141,49338.0
2017-09-11 15:00:00,97.78,97.91,97.77,97.83,38431.0,96.9141,97.0429,96.9042,96.9636,38431.0
2017-09-11 15:05:00,97.83,97.91,97.83,97.91,43408.0,96.9636,97.0429,96.9636,97.0429,43408.0
2017-09-11 15:10:00,97.9,97.99,97.89,97.89,60932.0,97.033,97.1222,97.0231,97.0231,60932.0
2017-09-11 15:15:00,97.9,97.92,97.82,97.9,47828.0,97.033,97.0528,96.9537,97.033,47828.0
2017-09-11 15:20:00,97.91,97.92,97.84,97.85,44451.0,97.0429,97.0528,96.9736,96.9835,44451.0
2017-09-11 15:25:00,97.85,97.9,97.82,97.83,57197.0,96.9835,97.033,96.9537,96.9636,57197.0
2017-09-11 15:30:00,97.85,97.89,97.79,97.82,51876.0,96.9835,97.0231,96.924,96.9537,51876.0
2017-09-11 15:35:00,97.81,97.85,97.77,97.79,56959.0,96.9438,96.9835,96.9042,96.924,56959.0
2017-09-11 15:40:00,97.8,97.8,97.66,97.67,75525.0,96.9339,96.9339,96.7951,96.8051,75525.0
2017-09-11 15:45:00,97.68,97.75,97.61,97.73,73381.0,96.815,96.8844,96.7456,96.8645,73381.0
2017-09-11 15:50:00,97.74,97.75,97.62,97.66,144513.0,96.8744,96.8844,96.7555,96.7951,144513.0
2017-09-11 15:55:00,97.66,97.73,97.63,97.73,219563.0,96.7951,96.8645,96.7654,96.8645,219563.0
2017-09-12 09:30:00,97.59,97.62,97.18,97.22,134608.0,96.7258,96.7555,96.3194,96.359,134608.0
2017-09-12 09:35:00,97.28,97.53,96.92,97.22,73277.0,96.4185,96.6663,96.0617,96.359,73277.0
2017-09-12 09:40:00,97.19,97.24,96.75,96.8,60228.0,96.3293,96.3789,95.8932,95.9428,60228.0
2017-09-12 09:45:00,96.82,96.88,96.53,96.57,90593.0,95.9626,96.0221,95.6752,95.7148,90593.0
2017-09-12 09:50:00,96.59,96.6,96.42,96.52,63709.0,95.7346,95.7445,95.5661,95.6652,63709.0
2017-09-12 09:55:00,96.52,96.62,96.36,96.6,101990.0,95.6652,95.7644,95.5067,95.7445,101990.0
2017-09-12 10:00:00,96.62,96.72,96.48,96.52,51163.0,95.7644,95.8635,95.6256,95.6652,51163.0
2017-09-12 10:05:00,96.51,96.59,96.42,96.55,48463.0,95.6553,95.7346,95.5661,95.695,48463.0
2017-09-12 10:10:00,96.55,96.59,96.46,96.48,73055.0,95.695,95.7346,95.6058,95.6256,73055.0
2017-09-12 10:15:00,96.48,96.55,96.27,96.34,123925.0,95.6256,95.695,95.4175,95.4868,123925.0
2017-09-12 10:20:00,96.34,96.44,96.2,96.22,92570.0,95.4868,95.586,95.3481,95.3679,92570.0
2017-09-12 10:25:00,96.26,96.61,96.18,96.59,44960.0,95.4075,95.7544,95.3283,95.7346,44960.0
2017-09-12 10:30:00,96.61,96.69,96.45,96.68,36018.0,95.7544,95.8337,95.5959,95.8238,36018.0
2017-09-12 10:35:00,96.69,96.78,96.56,96.62,65883.0,95.8337,95.9229,95.7049,95.7644,65883.0
2017-09-12 10:40:00,96.65,96.7,96.47,96.48,40618.0,95.7941,95.8436,95.6157,95.6256,40618.0
2017-09-12 10:45:00,96.49,96.51,96.32,96.5,35667.0,95.6355,95.6553,95.467,95.6454,35667.0
2017-09-12 10:50:00,96.51,96.58,96.38,96.41,28818.0,95.6553,95.7247,95.5265,95.5562,28818.0
2017-09-12 10:55:00,96.43,96.44,96.32,96.39,38794.0,95.576,95.586,95.467,95.5364,38794.0
2017-09-12 11:00:00,96.38,96.49,96.36,96.44,37645.0,95.5265,95.6355,95.5067,95.586,37645.0
2017-09-12 11:05:00,96.48,96.58,96.46,96.58,22673.0,95.6256,95.7247,95.6058,95.7247,22673.0
2017-09-12 11:10:00,96.57,96.6,96.5,96.56,25262.0,95.7148,95.7445,95.6454,95.7049,25262.0
2017-09-12 11:15:00,96.57,96.6,96.53,96.59,20233.0,95.7148,95.7445,95.6752,95.7346,20233.0
2017-09-12 11:20:00,96.6,96.7,96.59,96.63,28041.0,95.7445,95.8436,95.7346,95.7743,28041.0
2017-09-12 11:25:00,96.64,96.77,96.58,96.74,26140.0,95.7842,95.913,95.7247,95.8833,26140.0
2017-09-12 11:30:00,96.75,96.75,96.54,96.59,56836.0,95.8932,95.8932,95.6851,95.7346,56836.0
2017-09-12 11:35:00,96.59,96.61,96.45,96.5,21913.0,95.7346,95.7544,95.5959,95.6454,21913.0
2017-09-12 11:40:00,96.49,96.5,96.35,96.37,34818.0,95.6355,95.6454,95.4967,95.5166,34818.0
2017-09-12 11:45:00,96.38,96.43,96.37,96.37,30541.0,95.5265,95.576,95.5166,95.5166,30541.0
2017-09-12 11:50:00,96.37,96.44,96.26,96.35,43078.0,95.5166,95.586,95.4075,95.4967,43078.0
2017-09-12 11:55:00,96.36,96.38,96.31,96.34,24999.0,95.5067,95.5265,95.4571,95.4868,24999.0
2017-09-12 12:00:00,96.35,96.44,96.34,96.36,34932.0,95.4967,95.586,95.4868,95.5067,34932.0
2017-09-12 12:05:00,96.35,96.35,96.22,96.23,35004.0,95.4967,95.4967,95.3679,95.3778,35004.0
2017-09-12 12:10:00,96.23,96.24,96.15,96.22,53810.0,95.3778,95.3877,95.2985,95.3679,53810.0
2017-09-12 12:15:00,96.24,96.35,96.21,96.35,33847.0,95.3877,95.4967,95.358,95.4967,33847.0
2017-09-12 12:20:00,96.37,96.44,96.35,96.37,29809.0,95.5166,95.586,95.4967,95.5166,29809.0
2017-09-12 12:25:00,96.37,96.39,96.28,96.33,32732.0,95.5166,95.5364,95.4274,95.4769,32732.0
2017-09-12 12:30:00,96.35,96.38,96.27,96.28,42976.0,95.4967,95.5265,95.4175,95.4274,42976.0
2017-09-12 12:35:00,96.28,96.45,96.28,96.4,24483.0,95.4274,95.5959,95.4274,95.5463,24483.0
2017-09-12 12:40:00,96.4,96.4,96.34,96.36,28031.0,95.5463,95.5463,95.4868,95.5067,28031.0
2017-09-12 12:45:00,96.35,96.36,96.3,96.31,21732.0,95.4967,95.5067,95.4472,95.4571,21732.0
2017-09-12 12:50:00,96.31,96.32,96.27,96.31,34519.0,95.4571,95.467,95.4175,95.4571,34519.0
2017-09-12 12:55:00,96.32,96.37,96.3,96.31,28560.0,95.467,95.5166,95.4472,95.4571,28560.0
2017-09-12 13:00:00,96.31,96.36,96.26,96.34,31905.0,95.4571,95.5067,95.4075,95.4868,31905.0
2017-09-12 13:05:00,96.33,96.34,96.3,96.33,21555.0,95.4769,95.4868,95.4472,95.4769,21555.0
2017-09-12 13:10:00,96.32,96.42,96.31,96.32,38140.0,95.467,95.5661,95.4571,95.467,38140.0
2017-09-12 13:15:00,96.3,96.31,96.23,96.27,18457.0,95.4472,95.4571,95.3778,95.4175,18457.0
2017-09-12 13:20:00,96.26,96.29,96.21,96.27,24396.0,95.4075,95.4373,95.358,95.4175,24396.0
2017-09-12 13:25:00,96.27,96.32,96.26,96.3,20205.0,95.4175,95.467,95.4075,95.4472,20205.0
2017-09-12 13:30:00,96.31,96.39,96.3,96.38,19587.0,95.4571,95.5364,95.4472,95.5265,19587.0
2017-09-12 13:35:00,96.38,96.4,96.34,96.38,22101.0,95.5265,95.5463,95.4868,95.5265,22101.0
2017-09-12 13:40:00,96.39,96.53,96.38,96.48,30659.0,95.5364,95.6752,95.5265,95.6256,30659.0
2017-09-12 13:45:00,96.49,96.6,96.44,96.59,36018.0,95.6355,95.7445,95.586,95.7346,36018.0
2017-09-12 13:50:00,96.59,96.67,96.59,96.63,28465.0,95.7346,95.8139,95.7346,95.7743,28465.0
2017-09-12 13:55:00,96.62,96.63,96.44,96.45,25289.0,95.7644,95.7743,95.586,95.5959,25289.0
2017-09-12 14:00:00,96.46,96.5,96.45,96.5,16350.0,95.6058,95.6454,95.5959,95.6454,16350.0
2017-09-12 14:05:00,96.5,96.59,96.49,96.58,22485.0,95.6454,95.7346,95.6355,95.7247,22485.0
2017-09-12 14:10:00,96.6,96.6,96.57,96.58,31395.0,95.7445,95.7445,95.7148,95.7247,31395.0
2017-09-12 14:15:00,96.58,96.61,96.49,96.6,40360.0,95.7247,95.7544,95.6355,95.7445,40360.0
2017-09-12 14:20:00,96.63,96.68,96.54,96.68,83152.0,95.7743,95.8238,95.6851,95.8238,83152.0
2017-09-12 14:25:00,96.68,96.71,96.67,96.7,21404.0,95.8238,95.8536,95.8139,95.8436,21404.0
2017-09-12 14:30:00,96.7,96.72,96.58,96.58,33841.0,95.8436,95.8635,95.7247,95.7247,33841.0
2017-09-12 14:35:00,96.57,96.57,96.42,96.45,257944.0,95.7148,95.7148,95.5661,95.5959,257944.0
2017-09-12 14:40:00,96.44,96.44,96.31,96.38,86808.0,95.586,95.586,95.4571,95.5265,86808.0
2017-09-12 14:45:00,96.39,96.47,96.38,96.43,33335.0,95.5364,95.6157,95.5265,95.576,33335.0
2017-09-12 14:50:00,96.44,96.46,96.36,96.43,19376.0,95.586,95.6058,95.5067,95.576,19376.0
2017-09-12 14:55:00,96.44,96.59,96.44,96.52,34194.0,95.586,95.7346,95.586,95.6652,34194.0
2017-09-12 15:00:00,96.5,96.57,96.42,96.53,39631.0,95.6454,95.7148,95.5661,95.6752,39631.0
2017-09-12 15:05:00,96.52,96.56,96.44,96.55,34303.0,95.6652,95.7049,95.586,95.695,34303.0
2017-09-12 15:10:00,96.54,96.58,96.5,96.58,34298.0,95.6851,95.7247,95.6454,95.7247,34298.0
2017-09-12 15:15:00,96.58,96.59,96.54,96.54,125764.0,95.7247,95.7346,95.6851,95.6851,125764.0
2017-09-12 15:20:00,96.54,96.6,96.5,96.6,55854.0,95.6851,95.7445,95.6454,95.7445,55854.0
2017-09-12 15:25:00,96.59,96.67,96.59,96.63,59143.0,95.7346,95.8139,95.7346,95.7743,59143.0
2017-09-12 15:30:00,96.62,96.74,96.61,96.71,54652.0,95.7644,95.8833,95.7544,95.8536,54652.0
2017-09-12 15:35:00,96.71,96.8,96.7,96.72,57259.0,95.8536,95.9428,95.8436,95.8635,57259.0
2017-09-12 15:40:00,96.73,96.77,96.72,96.77,63794.0,95.8734,95.913,95.8635,95.913,63794.0
2017-09-12 15:45:00,96.77,96.79,96.68,96.69,117955.0,95.913,95.9329,95.8238,95.8337,117955.0
2017-09-12 15:50:00,96.7,96.78,96.66,96.74,135839.0,95.8436,95.9229,95.804,95.8833,135839.0
2017-09-12 15:55:00,96.74,96.83,96.73,96.82,152231.0,95.8833,95.9725,95.8734,95.9626,152231.0
2017-09-13 09:30:00,96.89,96.9,96.71,96.79,74338.0,96.032,96.0419,95.8536,95.9329,74338.0
2017-09-13 09:35:00,96.77,96.87,96.73,96.85,25238.0,95.913,96.0121,95.8734,95.9923,25238.0
2017-09-13 09:40:00,96.86,96.87,96.76,96.78,25238.0,96.0022,96.0121,95.9031,95.9229,25238.0
2017-09-13 09:45:00,96.77,96.77,96.62,96.64,33034.0,95.913,95.913,95.7644,95.7842,33034.0
2017-09-13 09:50:00,96.62,96.73,96.56,96.7,39576.0,95.7644,95.8734,95.7049,95.8436,39576.0
2017-09-13 09:55:00,96.67,96.87,96.67,96.8,45093.0,95.8139,96.0121,95.8139,95.9428,45093.0
2017-09-13 10:00:00,96.79,96.79,96.64,96.68,46315.0,95.9329,95.9329,95.7842,95.8238,46315.0
2017-09-13 10:05:00,96.68,96.74,96.54,96.54,34179.0,95.8238,95.8833,95.6851,95.6851,34179.0
2017-09-13 10:10:00,96.55,96.56,96.44,96.47,31997.0,95.695,95.7049,95.586,95.6157,31997.0
2017-09-13 10:15:00,96.48,96.48,96.31,96.33,24534.0,95.6256,95.6256,95.4571,95.4769,24534.0
2017-09-13 10:20:00,96.33,96.36,96.26,96.32,27706.0,95.4769,95.5067,95.4075,95.467,27706.0
2017-09-13 10:25:00,96.31,96.33,96.24,96.27,17477.0,95.4571,95.4769,95.3877,95.4175,17477.0
2017-09-13 10:30:00,96.26,96.37,96.23,96.37,28696.0,95.4075,95.5166,95.3778,95.5166,28696.0
2017-09-13 10:35:00,96.39,96.43,96.29,96.37,22348.0,95.5364,95.576,95.4373,95.5166,22348.0
2017-09-13 10:40:00,96.37,96.46,96.34,96.38,31505.0,95.5166,95.6058,95.4868,95.5265,31505.0
2017-09-13 10:45:00,96.38,96.51,96.35,96.36,17523.0,95.5265,95.6553,95.4967,95.5067,17523.0
2017-09-13 10:50:00,96.37,96.42,96.33,96.42,13167.0,95.5166,95.5661,95.4769,95.5661,13167.0
2017-09-13 10:55:00,96.43,96.45,96.34,96.36,102057.0,95.576,95.5959,95.4868,95.5067,102057.0
2017-09-13 11:00:00,96.37,96.39,96.26,96.32,31817.0,95.5166,95.5364,95.4075,95.467,31817.0
2017-09-13 11:05:00,96.31,96.36,96.29,96.35,27371.0,95.4571,95.5067,95.4373,95.4967,27371.0
2017-09-13 11:10:00,96.35,96.37,96.3,96.34,30123.0,95.4967,95.5166,95.4472,95.4868,30123.0
2017-09-13 11:15:00,96.34,96.36,96.31,96.34,22918.0,95.4868,95.5067,95.4571,95.4868,22918.0
2017-09-13 11:20:00,96.35,96.37,96.31,96.35,240331.0,95.4967,95.5166,95.4571,95.4967,240331.0
2017-09-13 11:25:00,96.35,96.57,96.34,96.4,385311.0,95.4967,95.7148,95.4868,95.5463,385311.0
2017-09-13 11:30:00,96.4,96.41,96.1,96.11,67064.0,95.5463,95.5562,95.249,95.2589,67064.0
2017-09-13 11:35:00,96.11,96.17,95.96,95.98,46495.0,95.2589,95.3183,95.1102,95.13,46495.0
2017-09-13 11:40:00,95.98,95.98,95.91,95.93,43088.0,95.13,95.13,95.0606,95.0805,43088.0
2017-09-13 11:45:00,95.93,95.94,95.86,95.86,32994.0,95.0805,95.0904,95.0111,95.0111,32994.0
2017-09-13 11:50:00,95.85,96.03,95.83,95.99,61597.0,95.0012,95.1796,94.9814,95.1399,61597.0
2017-09-13 11:55:00,95.99,95.99,95.82,95.82,29788.0,95.1399,95.1399,94.9714,94.9714,29788.0
2017-09-13 12:00:00,95.83,95.86,95.79,95.83,56211.0,94.9814,95.0111,94.9417,94.9814,56211.0
2017-09-13 12:05:00,95.83,95.91,95.79,95.9,50898.0,94.9814,95.0606,94.9417,95.0507,50898.0
2017-09-13 12:10:00,95.89,95.89,95.66,95.7,43360.0,95.0408,95.0408,94.8129,94.8525,43360.0
2017-09-13 12:15:00,95.71,95.91,95.71,95.89,28261.0,94.8624,95.0606,94.8624,95.0408,28261.0
2017-09-13 12:20:00,95.88,95.9,95.81,95.9,61667.0,95.0309,95.0507,94.9615,95.0507,61667.0
2017-09-13 12:25:00,95.9,95.93,95.81,95.85,39300.0,95.0507,95.0805,94.9615,95.0012,39300.0
2017-09-13 12:30:00,95.85,95.87,95.78,95.78,18756.0,95.0012,95.021,94.9318,94.9318,18756.0
2017-09-13 12:35:00,95.79,95.85,95.76,95.85,23904.0,94.9417,95.0012,94.912,95.0012,23904.0
2017-09-13 12:40:00,95.86,95.87,95.82,95.84,40037.0,95.0111,95.021,94.9714,94.9913,40037.0
2017-09-13 12:45:00,95.85,95.92,95.84,95.87,21827.0,95.0012,95.0706,94.9913,95.021,21827.0
2017-09-13 12:50:00,95.88,95.88,95.82,95.84,20984.0,95.0309,95.0309,94.9714,94.9913,20984.0
2017-09-13 12:55:00,95.85,95.89,95.83,95.86,20064.0,95.0012,95.0408,94.9814,95.0111,20064.0
2017-09-13 13:00:00,95.87,95.89,95.79,95.82,32021.0,95.021,95.0408,94.9417,94.9714,32021.0
2017-09-13 13:05:00,95.83,95.84,95.72,95.73,23231.0,94.9814,94.9913,94.8723,94.8822,23231.0
2017-09-13 13:10:00,95.75,95.79,95.69,95.69,25615.0,94.9021,94.9417,94.8426,94.8426,25615.0
2017-09-13 13:15:00,95.7,95.82,95.69,95.8,19943.0,94.8525,94.9714,94.8426,94.9516,19943.0
2017-09-13 13:20:00,95.81,95.85,95.8,95.84,22053.0,94.9615,95.0012,94.9516,94.9913,22053.0
2017-09-13 13:25:00,95.84,95.85,95.69,95.69,28717.0,94.9913,95.0012,94.8426,94.8426,28717.0
2017-09-13 13:30:00,95.69,95.74,95.64,95.68,50013.0,94.8426,94.8922,94.793,94.8327,50013.0
2017-09-13 13:35:00,95.67,95.71,95.64,95.65,31954.0,94.8228,94.8624,94.793,94.8029,31954.0
2017-09-13 13:40:00,95.65,95.69,95.52,95.69,86941.0,94.8029,94.8426,94.6741,94.8426,86941.0
2017-09-13 13:45:00,95.72,95.72,95.62,95.64,23963.0,94.8723,94.8723,94.7732,94.793,23963.0
2017-09-13 13:50:00,95.66,95.7,95.62,95.65,20249.0,94.8129,94.8525,94.7732,94.8029,20249.0
2017-09-13 13:55:00,95.66,95.68,95.59,95.62,31663.0,94.8129,94.8327,94.7435,94.7732,31663.0
2017-09-13 14:00:00,95.62,95.63,95.44,95.54,52951.0,94.7732,94.7831,94.5948,94.6939,52951.0
2017-09-13 14:05:00,95.55,95.65,95.53,95.55,51658.0,94.7038,94.8029,94.684,94.7038,51658.0
2017-09-13 14:10:00,95.55,95.65,95.55,95.64,22236.0,94.7038,94.8029,94.7038,94.793,22236.0
2017-09-13 14:15:00,95.65,95.65,95.58,95.6,33163.0,94.8029,94.8029,94.7336,94.7534,33163.0
2017-09-13 14:20:00,95.61,95.75,95.61,95.69,57115.0,94.7633,94.9021,94.7633,94.8426,57115.0
2017-09-13 14:25:00,95.68,95.7,95.61,95.62,41978.0,94.8327,94.8525,94.7633,94.7732,41978.0
2017-09-13 14:30:00,95.64,95.67,95.61,95.61,42408.0,94.793,94.8228,94.7633,94.7633,42408.0
2017-09-13 14:35:00,95.61,95.67,95.57,95.6,58509.0,94.7633,94.8228,94.7237,94.7534,58509.0
2017-09-13 14:40:00,95.6,95.61,95.57,95.6,34732.0,94.7534,94.7633,94.7237,94.7534,34732.0
2017-09-13 14:45:00,95.59,95.61,95.55,95.59,46776.0,94.7435,94.7633,94.7038,94.7435,46776.0
2017-09-13 14:50:00,95.6,95.61,95.46,95.52,39435.0,94.7534,94.7633,94.6146,94.6741,39435.0
2017-09-13 14:55:00,95.52,95.6,95.36,95.4,63202.0,94.6741,94.7534,94.5155,94.5552,63202.0
2017-09-13 15:00:00,95.4,95.43,95.36,95.42,220368.0,94.5552,94.5849,94.5155,94.575,220368.0
2017-09-13 15:05:00,95.43,95.63,95.38,95.59,332434.0,94.5849,94.7831,94.5353,94.7435,332434.0
2017-09-13 15:10:00,95.59,95.66,95.56,95.63,69225.0,94.7435,94.8129,94.7137,94.7831,69225.0
2017-09-13 15:15:00,95.64,95.68,95.57,95.63,54802.0,94.793,94.8327,94.7237,94.7831,54802.0
2017-09-13 15:20:00,95.64,95.69,95.62,95.65,45082.0,94.793,94.8426,94.7732,94.8029,45082.0
2017-09-13 15:25:00,95.66,95.73,95.65,95.68,70351.0,94.8129,94.8822,94.8029,94.8327,70351.0
2017-09-13 15:30:00,95.69,95.79,95.67,95.71,83924.0,94.8426,94.9417,94.8228,94.8624,83924.0
2017-09-13 15:35:00,95.71,95.72,95.54,95.6,93990.0,94.8624,94.8723,94.6939,94.7534,93990.0
2017-09-13 15:40:00,95.6,95.61,95.48,95.52,184314.0,94.7534,94.7633,94.6345,94.6741,184314.0
2017-09-13 15:45:00,95.53,95.54,95.37,95.47,202469.0,94.684,94.6939,94.5254,94.6245,202469.0
2017-09-13 15:50:00,95.48,95.58,95.45,95.5,183729.0,94.6345,94.7336,94.6047,94.6543,183729.0
2017-09-13 15:55:00,95.52,95.62,95.43,95.58,304833.0,94.6741,94.7732,94.5849,94.7336,304833.0
2017-09-14 09:30:00,95.38,95.67,94.69,94.84,204016.0,94.5353,94.8228,93.8514,94.0001,204016.0
2017-09-14 09:35:00,94.86,94.88,94.51,94.56,71004.0,94.0199,94.0398,93.673,93.7226,71004.0
2017-09-14 09:40:00,94.58,95.09,94.52,95.0,74215.0,93.7424,94.2479,93.683,94.1587,74215.0
2017-09-14 09:45:00,95.0,95.09,94.84,94.85,52863.0,94.1587,94.2479,94.0001,94.01,52863.0
2017-09-14 09:50:00,94.85,94.96,94.78,94.8,70385.0,94.01,94.1191,93.9407,93.9605,70385.0
2017-09-14 09:55:00,94.81,95.05,94.74,94.93,59412.0,93.9704,94.2083,93.901,94.0893,59412.0
2017-09-14 10:00:00,94.94,95.01,94.88,94.97,46781.0,94.0992,94.1686,94.0398,94.129,46781.0
2017-09-14 10:05:00,94.97,94.99,94.9,94.98,60899.0,94.129,94.1488,94.0596,94.1389,60899.0
2017-09-14 10:10:00,94.98,95.13,94.98,95.02,52721.0,94.1389,94.2876,94.1389,94.1785,52721.0
2017-09-14 10:15:00,95.03,95.09,94.98,95.04,43199.0,94.1884,94.2479,94.1389,94.1984,43199.0
2017-09-14 10:20:00,95.04,95.06,94.85,94.92,42075.0,94.1984,94.2182,94.01,94.0794,42075.0
2017-09-14 10:25:00,94.92,95.04,94.89,94.94,38119.0,94.0794,94.1984,94.0497,94.0992,38119.0
2017-09-14 10:30:00,94.94,95.0,94.86,95.0,46922.0,94.0992,94.1587,94.0199,94.1587,46922.0
2017-09-14 10:35:00,95.0,95.1,94.98,95.06,36321.0,94.1587,94.2578,94.1389,94.2182,36321.0
2017-09-14 10:40:00,95.05,95.08,94.9,94.99,39052.0,94.2083,94.238,94.0596,94.1488,39052.0
2017-09-14 10:45:00,95.0,95.18,94.98,95.1,48930.0,94.1587,94.3371,94.1389,94.2578,48930.0
2017-09-14 10:50:00,95.09,95.27,95.08,95.23,36491.0,94.2479,94.4263,94.238,94.3867,36491.0
2017-09-14 10:55:00,95.23,95.23,95.08,95.09,28776.0,94.3867,94.3867,94.238,94.2479,28776.0
2017-09-14 11:00:00,95.1,95.32,95.08,95.31,43460.0,94.2578,94.4759,94.238,94.466,43460.0
2017-09-14 11:05:00,95.31,95.34,95.24,95.28,34339.0,94.466,94.4957,94.3966,94.4362,34339.0
2017-09-14 11:10:00,95.3,95.36,95.22,95.34,62452.0,94.456,94.5155,94.3768,94.4957,62452.0
2017-09-14 11:15:00,95.35,95.56,95.35,95.47,41904.0,94.5056,94.7137,94.5056,94.6245,41904.0
2017-09-14 11:20:00,95.5,95.59,95.44,95.5,77709.0,94.6543,94.7435,94.5948,94.6543,77709.0
2017-09-14 11:25:00,95.53,95.55,95.45,95.52,65872.0,94.684,94.7038,94.6047,94.6741,65872.0
2017-09-14 11:30:00,95.53,95.58,95.46,95.53,36148.0,94.684,94.7336,94.6146,94.684,36148.0
2017-09-14 11:35:00,95.53,95.57,95.47,95.49,28348.0,94.684,94.7237,94.6245,94.6444,28348.0
2017-09-14 11:40:00,95.48,95.49,95.45,95.45,21446.0,94.6345,94.6444,94.6047,94.6047,21446.0
2017-09-14 11:45:00,95.45,95.74,95.45,95.67,59171.0,94.6047,94.8922,94.6047,94.8228,59171.0
2017-09-14 11:50:00,95.68,95.68,95.52,95.54,22872.0,94.8327,94.8327,94.6741,94.6939,22872.0
2017-09-14 11:55:00,95.54,95.6,95.54,95.6,21698.0,94.6939,94.7534,94.6939,94.7534,21698.0
2017-09-14 12:00:00,95.61,95.65,95.55,95.59,37097.0,94.7633,94.8029,94.7038,94.7435,37097.0
2017-09-14 12:05:00,95.6,95.61,95.47,95.5,23392.0,94.7534,94.7633,94.6245,94.6543,23392.0
2017-09-14 12:10:00,95.5,95.5,95.32,95.4,72810.0,94.6543,94.6543,94.4759,94.5552,72810.0
2017-09-14 12:15:00,95.4,95.48,95.38,95.38,29335.0,94.5552,94.6345,94.5353,94.5353,29335.0
2017-09-14 12:20:00,95.37,95.38,95.29,95.3,26865.0,94.5254,94.5353,94.4461,94.456,26865.0
2017-09-14 12:25:00,95.3,95.3,95.19,95.3,27655.0,94.456,94.456,94.347,94.456,27655.0
2017-09-14 12:30:00,95.31,95.45,95.3,95.4,21752.0,94.466,94.6047,94.456,94.5552,21752.0
2017-09-14 12:35:00,95.4,95.41,95.35,95.35,19011.0,94.5552,94.5651,94.5056,94.5056,19011.0
2017-09-14 12:40:00,95.35,95.46,95.35,95.41,28777.0,94.5056,94.6146,94.5056,94.5651,28777.0
2017-09-14 12:45:00,95.42,95.47,95.39,95.42,14783.0,94.575,94.6245,94.5453,94.575,14783.0
2017-09-14 12:50:00,95.42,95.46,95.37,95.38,22579.0,94.575,94.6146,94.5254,94.5353,22579.0
2017-09-14 12:55:00,95.39,95.39,95.32,95.37,14440.0,94.5453,94.5453,94.4759,94.5254,14440.0
2017-09-14 13:00:00,95.38,95.4,95.33,95.39,14467.0,94.5353,94.5552,94.4858,94.5453,14467.0
2017-09-14 13:05:00,95.39,95.4,95.32,95.33,17390.0,94.5453,94.5552,94.4759,94.4858,17390.0
2017-09-14 13:10:00,95.34,95.34,95.24,95.31,24351.0,94.4957,94.4957,94.3966,94.466,24351.0
2017-09-14 13:15:00,95.31,95.32,95.2,95.25,20361.0,94.466,94.4759,94.3569,94.4065,20361.0
2017-09-14 13:20:00,95.25,95.3,95.21,95.21,14350.0,94.4065,94.456,94.3668,94.3668,14350.0
2017-09-14 13:25:00,95.22,95.23,95.15,95.17,23588.0,94.3768,94.3867,94.3074,94.3272,23588.0
2017-09-14 13:30:00,95.18,95.18,95.13,95.17,16166.0,94.3371,94.3371,94.2876,94.3272,16166.0
2017-09-14 13:35:00,95.17,95.21,95.11,95.2,22331.0,94.3272,94.3668,94.2677,94.3569,22331.0
2017-09-14 13:40:00,95.2,95.21,95.12,95.14,23917.0,94.3569,94.3668,94.2776,94.2975,23917.0
2017-09-14 13:45:00,95.15,95.17,95.12,95.15,12892.0,94.3074,94.3272,94.2776,94.3074,12892.0
2017-09-14 13:50:00,95.14,95.16,95.11,95.14,14495.0,94.2975,94.3173,94.2677,94.2975,14495.0
2017-09-14 13:55:00,95.13,95.16,95.07,95.12,27240.0,94.2876,94.3173,94.2281,94.2776,27240.0
2017-09-14 14:00:00,95.15,95.22,95.11,95.2,19977.0,94.3074,94.3768,94.2677,94.3569,19977.0
2017-09-14 14:05:00,95.19,95.22,95.16,95.17,23916.0,94.347,94.3768,94.3173,94.3272,23916.0
2017-09-14 14:10:00,95.16,95.22,95.14,95.21,25407.0,94.3173,94.3768,94.2975,94.3668,25407.0
2017-09-14 14:15:00,95.21,95.23,95.18,95.21,25308.0,94.3668,94.3867,94.3371,94.3668,25308.0
2017-09-14 14:20:00,95.21,95.26,95.19,95.21,28682.0,94.3668,94.4164,94.347,94.3668,28682.0
2017-09-14 14:25:00,95.22,95.33,95.21,95.29,33406.0,94.3768,94.4858,94.3668,94.4461,33406.0
2017-09-14 14:30:00,95.29,95.35,95.29,95.35,29033.0,94.4461,94.5056,94.4461,94.5056,29033.0
2017-09-14 14:35:00,95.36,95.49,95.35,95.48,22718.0,94.5155,94.6444,94.5056,94.6345,22718.0
2017-09-14 14:40:00,95.47,95.55,95.46,95.54,23976.0,94.6245,94.7038,94.6146,94.6939,23976.0
2017-09-14 14:45:00,95.53,95.56,95.47,95.47,28373.0,94.684,94.7137,94.6245,94.6245,28373.0
2017-09-14 14:50:00,95.48,95.51,95.42,95.48,28152.0,94.6345,94.6642,94.575,94.6345,28152.0
2017-09-14 14:55:00,95.49,95.53,95.4,95.4,23993.0,94.6444,94.684,94.5552,94.5552,23993.0
2017-09-14 15:00:00,95.41,95.45,95.35,95.44,30522.0,94.5651,94.6047,94.5056,94.5948,30522.0
2017-09-14 15:05:00,95.43,95.44,95.36,95.37,44631.0,94.5849,94.5948,94.5155,94.5254,44631.0
2017-09-14 15:10:00,95.36,95.46,95.35,95.45,23970.0,94.5155,94.6146,94.5056,94.6047,23970.0
2017-09-14 15:15:00,95.45,95.46,95.39,95.4,31824.0,94.6047,94.6146,94.5453,94.5552,31824.0
2017-09-14 15:20:00,95.4,95.43,95.39,95.43,39624.0,94.5552,94.5849,94.5453,94.5849,39624.0
2017-09-14 15:25:00,95.43,95.49,95.42,95.44,35796.0,94.5849,94.6444,94.575,94.5948,35796.0
2017-09-14 15:30:00,95.44,95.47,95.4,95.42,49413.0,94.5948,94.6245,94.5552,94.575,49413.0
2017-09-14 15:35:00,95.43,95.45,95.41,95.41,57551.0,94.5849,94.6047,94.5651,94.5651,57551.0
2017-09-14 15:40:00,95.42,95.42,95.23,95.25,66972.0,94.575,94.575,94.3867,94.4065,66972.0
2017-09-14 15:45:00,95.25,95.35,95.25,95.35,92949.0,94.4065,94.5056,94.4065,94.5056,92949.0
2017-09-14 15:50:00,95.35,95.43,95.28,95.34,115745.0,94.5056,94.5849,94.4362,94.4957,115745.0
2017-09-14 15:55:00,95.35,95.39,95.23,95.37,298212.0,94.5056,94.5453,94.3867,94.5254,298212.0
2017-09-15 09:30:00,95.35,95.62,94.81,94.98,482389.0,94.5056,94.7732,93.9704,94.1389,482389.0
2017-09-15 09:35:00,94.92,94.94,94.54,94.64,68492.0,94.0794,94.0992,93.7028,93.8019,68492.0
2017-09-15 09:40:00,94.6,94.83,94.51,94.81,56997.0,93.7622,93.9902,93.673,93.9704,56997.0
2017-09-15 09:45:00,94.76,94.78,94.55,94.74,47616.0,93.9208,93.9407,93.7127,93.901,47616.0
2017-09-15 09:50:00,94.76,94.83,94.62,94.66,33606.0,93.9208,93.9902,93.7821,93.8217,33606.0
2017-09-15 09:55:00,94.63,94.64,94.24,94.29,58858.0,93.792,93.8019,93.4054,93.455,58858.0
2017-09-15 10:00:00,94.28,94.4,94.17,94.39,62597.0,93.4451,93.564,93.3361,93.5541,62597.0
2017-09-15 10:05:00,94.4,94.42,94.27,94.29,37460.0,93.564,93.5838,93.4352,93.455,37460.0
2017-09-15 10:10:00,94.28,94.34,94.23,94.26,26403.0,93.4451,93.5045,93.3955,93.4253,26403.0
2017-09-15 10:15:00,94.25,94.44,94.23,94.43,27651.0,93.4153,93.6037,93.3955,93.5938,27651.0
2017-09-15 10:20:00,94.43,94.49,94.35,94.35,39719.0,93.5938,93.6532,93.5145,93.5145,39719.0
2017-09-15 10:25:00,94.34,94.45,94.3,94.39,24949.0,93.5045,93.6136,93.4649,93.5541,24949.0
2017-09-15 10:30:00,94.39,94.46,94.34,94.45,27677.0,93.5541,93.6235,93.5045,93.6136,27677.0
2017-09-15 10:35:00,94.45,94.49,94.36,94.49,28380.0,93.6136,93.6532,93.5244,93.6532,28380.0
2017-09-15 10:40:00,94.5,94.59,94.49,94.52,34365.0,93.6631,93.7523,93.6532,93.683,34365.0
2017-09-15 10:45:00,94.53,94.68,94.52,94.62,20139.0,93.6929,93.8415,93.683,93.7821,20139.0
2017-09-15 10:50:00,94.63,94.66,94.49,94.65,40607.0,93.792,93.8217,93.6532,93.8118,40607.0
2017-09-15 10:55:00,94.62,94.65,94.56,94.57,34579.0,93.7821,93.8118,93.7226,93.7325,34579.0
2017-09-15 11:00:00,94.56,94.62,94.51,94.53,38368.0,93.7226,93.7821,93.673,93.6929,38368.0
2017-09-15 11:05:00,94.54,94.59,94.53,94.54,19377.0,93.7028,93.7523,93.6929,93.7028,19377.0
2017-09-15 11:10:00,94.53,94.59,94.53,94.57,28505.0,93.6929,93.7523,93.6929,93.7325,28505.0
2017-09-15 11:15:00,94.58,94.58,94.48,94.52,35240.0,93.7424,93.7424,93.6433,93.683,35240.0
2017-09-15 11:20:00,94.52,94.63,94.52,94.63,21161.0,93.683,93.792,93.683,93.792,21161.0
2017-09-15 11:25:00,94.63,94.66,94.5,94.51,33813.0,93.792,93.8217,93.6631,93.673,33813.0
2017-09-15 11:30:00,94.5,94.56,94.43,94.51,48201.0,93.6631,93.7226,93.5938,93.673,48201.0
2017-09-15 11:35:00,94.5,94.57,94.48,94.55,14694.0,93.6631,93.7325,93.6433,93.7127,14694.0
2017-09-15 11:40:00,94.55,94.59,94.52,94.56,17590.0,93.7127,93.7523,93.683,93.7226,17590.0
2017-09-15 11:45:00,94.55,94.55,94.5,94.54,15684.0,93.7127,93.7127,93.6631,93.7028,15684.0
2017-09-15 11:50:00,94.55,94.58,94.51,94.58,21341.0,93.7127,93.7424,93.673,93.7424,21341.0
2017-09-15 11:55:00,94.59,94.64,94.57,94.57,24541.0,93.7523,93.8019,93.7325,93.7325,24541.0
2017-09-15 12:00:00,94.58,94.64,94.56,94.64,32368.0,93.7424,93.8019,93.7226,93.8019,32368.0
2017-09-15 12:05:00,94.64,94.74,94.64,94.73,50633.0,93.8019,93.901,93.8019,93.8911,50633.0
2017-09-15 12:10:00,94.74,94.77,94.72,94.73,22342.0,93.901,93.9307,93.8812,93.8911,22342.0
2017-09-15 12:15:00,94.73,94.74,94.63,94.64,15746.0,93.8911,93.901,93.792,93.8019,15746.0
2017-09-15 12:20:00,94.64,94.66,94.63,94.65,10733.0,93.8019,93.8217,93.792,93.8118,10733.0
2017-09-15 12:25:00,94.65,94.68,94.63,94.65,19893.0,93.8118,93.8415,93.792,93.8118,19893.0
2017-09-15 12:30:00,94.65,94.67,94.6,94.61,18411.0,93.8118,93.8316,93.7622,93.7722,18411.0
2017-09-15 12:35:00,94.6,94.61,94.48,94.48,30609.0,93.7622,93.7722,93.6433,93.6433,30609.0
2017-09-15 12:40:00,94.47,94.52,94.31,94.33,46258.0,93.6334,93.683,93.4748,93.4946,46258.0
2017-09-15 12:45:00,94.33,94.34,94.25,94.34,27710.0,93.4946,93.5045,93.4153,93.5045,27710.0
2017-09-15 12:50:00,94.34,94.41,94.34,94.41,13800.0,93.5045,93.5739,93.5045,93.5739,13800.0
2017-09-15 12:55:00,94.4,94.41,94.36,94.36,23087.0,93.564,93.5739,93.5244,93.5244,23087.0
2017-09-15 13:00:00,94.37,94.41,94.34,94.4,15789.0,93.5343,93.5739,93.5045,93.564,15789.0
2017-09-15 13:05:00,94.4,94.55,94.4,94.53,26591.0,93.564,93.7127,93.564,93.6929,26591.0
2017-09-15 13:10:00,94.54,94.66,94.54,94.64,15330.0,93.7028,93.8217,93.7028,93.8019,15330.0
2017-09-15 13:15:00,94.64,94.68,94.63,94.63,9514.0,93.8019,93.8415,93.792,93.792,9514.0
2017-09-15 13:20:00,94.64,94.79,94.64,94.78,18989.0,93.8019,93.9506,93.8019,93.9407,18989.0
2017-09-15 13:25:00,94.78,94.8,94.68,94.72,11542.0,93.9407,93.9605,93.8415,93.8812,11542.0
2017-09-15 13:30:00,94.72,94.74,94.6,94.61,17632.0,93.8812,93.901,93.7622,93.7722,17632.0
2017-09-15 13:35:00,94.61,94.65,94.57,94.59,16447.0,93.7722,93.8118,93.7325,93.7523,16447.0
2017-09-15 13:40:00,94.59,94.6,94.57,94.58,13920.0,93.7523,93.7622,93.7325,93.7424,13920.0
2017-09-15 13:45:00,94.58,94.6,94.54,94.58,22342.0,93.7424,93.7622,93.7028,93.7424,22342.0
2017-09-15 13:50:00,94.57,94.63,94.56,94.61,31798.0,93.7325,93.792,93.7226,93.7722,31798.0
2017-09-15 13:55:00,94.61,94.63,94.55,94.57,12846.0,93.7722,93.792,93.7127,93.7325,12846.0
2017-09-15 14:00:00,94.56,94.58,94.54,94.55,15913.0,93.7226,93.7424,93.7028,93.7127,15913.0
2017-09-15 14:05:00,94.55,94.56,94.5,94.56,72740.0,93.7127,93.7226,93.6631,93.7226,72740.0
2017-09-15 14:10:00,94.57,94.68,94.57,94.6,22611.0,93.7325,93.8415,93.7325,93.7622,22611.0
2017-09-15 14:15:00,94.6,94.64,94.59,94.59,14799.0,93.7622,93.8019,93.7523,93.7523,14799.0
2017-09-15 14:20:00,94.59,94.6,94.55,94.57,14152.0,93.7523,93.7622,93.7127,93.7325,14152.0
2017-09-15 14:25:00,94.57,94.59,94.56,94.57,23277.0,93.7325,93.7523,93.7226,93.7325,23277.0
2017-09-15 14:30:00,94.58,94.59,94.51,94.52,26714.0,93.7424,93.7523,93.673,93.683,26714.0
2017-09-15 14:35:00,94.51,94.53,94.47,94.47,25756.0,93.673,93.6929,93.6334,93.6334,25756.0
2017-09-15 14:40:00,94.48,94.53,94.46,94.52,35431.0,93.6433,93.6929,93.6235,93.683,35431.0
2017-09-15 14:45:00,94.51,94.56,94.5,94.51,33459.0,93.673,93.7226,93.6631,93.673,33459.0
2017-09-15 14:50:00,94.51,94.52,94.46,94.47,28480.0,93.673,93.683,93.6235,93.6334,28480.0
2017-09-15 14:55:00,94.48,94.56,94.47,94.53,42779.0,93.6433,93.7226,93.6334,93.6929,42779.0
2017-09-15 15:00:00,94.53,94.54,94.44,94.44,51786.0,93.6929,93.7028,93.6037,93.6037,51786.0
2017-09-15 15:05:00,94.45,94.47,94.39,94.43,33271.0,93.6136,93.6334,93.5541,93.5938,33271.0
2017-09-15 15:10:00,94.43,94.47,94.4,94.46,35915.0,93.5938,93.6334,93.564,93.6235,35915.0
2017-09-15 15:15:00,94.46,94.47,94.4,94.43,36755.0,93.6235,93.6334,93.564,93.5938,36755.0
2017-09-15 15:20:00,94.43,94.5,94.4,94.48,32103.0,93.5938,93.6631,93.564,93.6433,32103.0
2017-09-15 15:25:00,94.48,94.54,94.48,94.54,58891.0,93.6433,93.7028,93.6433,93.7028,58891.0
2017-09-15 15:30:00,94.53,94.61,94.51,94.59,67287.0,93.6929,93.7722,93.673,93.7523,67287.0
2017-09-15 15:35:00,94.59,94.71,94.59,94.67,69490.0,93.7523,93.8713,93.7523,93.8316,69490.0
2017-09-15 15:40:00,94.68,94.68,94.59,94.59,65184.0,93.8415,93.8415,93.7523,93.7523,65184.0
2017-09-15 15:45:00,94.6,94.74,94.59,94.66,101190.0,93.7622,93.901,93.7523,93.8217,101190.0
2017-09-15 15:50:00,94.67,94.71,94.62,94.66,123786.0,93.8316,93.8713,93.7821,93.8217,123786.0
2017-09-15 15:55:00,94.66,94.72,94.65,94.66,218041.0,93.8217,93.8812,93.8118,93.8217,218041.0
2017-09-18 09:30:00,94.94,95.05,94.77,94.88,53450.0,94.0992,94.2083,93.9307,94.0398,53450.0
2017-09-18 09:35:00,94.86,95.25,94.74,95.02,17360.0,94.0199,94.4065,93.901,94.1785,17360.0
2017-09-18 09:40:00,95.05,95.12,94.97,95.01,15317.0,94.2083,94.2776,94.129,94.1686,15317.0
2017-09-18 09:45:00,94.98,95.24,94.97,95.13,24170.0,94.1389,94.3966,94.129,94.2876,24170.0
2017-09-18 09:50:00,95.14,95.27,95.09,95.14,35801.0,94.2975,94.4263,94.2479,94.2975,35801.0
2017-09-18 09:55:00,95.19,95.22,95.12,95.13,10393.0,94.347,94.3768,94.2776,94.2876,10393.0
2017-09-18 10:00:00,95.12,95.25,95.08,95.23,15804.0,94.2776,94.4065,94.238,94.3867,15804.0
2017-09-18 10:05:00,95.22,95.3,95.2,95.29,24942.0,94.3768,94.456,94.3569,94.4461,24942.0
2017-09-18 10:10:00,95.29,95.43,95.29,95.43,40694.0,94.4461,94.5849,94.4461,94.5849,40694.0
2017-09-18 10:15:00,95.44,95.56,95.41,95.55,58337.0,94.5948,94.7137,94.5651,94.7038,58337.0
2017-09-18 10:20:00,95.55,95.56,95.48,95.56,42604.0,94.7038,94.7137,94.6345,94.7137,42604.0
2017-09-18 10:25:00,95.56,95.61,95.53,95.6,36699.0,94.7137,94.7633,94.684,94.7534,36699.0
2017-09-18 10:30:00,95.59,95.74,95.57,95.68,83632.0,94.7435,94.8922,94.7237,94.8327,83632.0
2017-09-18 10:35:00,95.68,95.69,95.55,95.68,45275.0,94.8327,94.8426,94.7038,94.8327,45275.0
2017-09-18 10:40:00,95.67,95.77,95.63,95.76,67286.0,94.8228,94.9219,94.7831,94.912,67286.0
2017-09-18 10:45:00,95.76,95.83,95.7,95.75,38052.0,94.912,94.9814,94.8525,94.9021,38052.0
2017-09-18 10:50:00,95.74,95.76,95.67,95.68,21561.0,94.8922,94.912,94.8228,94.8327,21561.0
2017-09-18 10:55:00,95.68,95.68,95.5,95.5,15843.0,94.8327,94.8327,94.6543,94.6543,15843.0
2017-09-18 11:00:00,95.5,95.67,95.49,95.65,65604.0,94.6543,94.8228,94.6444,94.8029,65604.0
2017-09-18 11:05:00,95.65,95.67,95.55,95.57,37352.0,94.8029,94.8228,94.7038,94.7237,37352.0
2017-09-18 11:10:00,95.57,95.63,95.56,95.57,28350.0,94.7237,94.7831,94.7137,94.7237,28350.0
2017-09-18 11:15:00,95.57,95.62,95.56,95.57,23083.0,94.7237,94.7732,94.7137,94.7237,23083.0
2017-09-18 11:20:00,95.57,95.6,95.56,95.58,25882.0,94.7237,94.7534,94.7137,94.7336,25882.0
2017-09-18 11:25:00,95.58,95.79,95.58,95.78,57998.0,94.7336,94.9417,94.7336,94.9318,57998.0
2017-09-18 11:30:00,95.78,95.8,95.74,95.8,51158.0,94.9318,94.9516,94.8922,94.9516,51158.0
2017-09-18 11:35:00,95.8,95.81,95.73,95.74,42658.0,94.9516,94.9615,94.8822,94.8922,42658.0
2017-09-18 11:40:00,95.74,95.76,95.71,95.73,20448.0,94.8922,94.912,94.8624,94.8822,20448.0
2017-09-18 11:45:00,95.73,95.75,95.71,95.73,14841.0,94.8822,94.9021,94.8624,94.8822,14841.0
2017-09-18 11:50:00,95.73,95.73,95.65,95.73,22052.0,94.8822,94.8822,94.8029,94.8822,22052.0
2017-09-18 11:55:00,95.73,95.76,95.71,95.72,26419.0,94.8822,94.912,94.8624,94.8723,26419.0
2017-09-18 12:00:00,95.72,95.78,95.69,95.77,23101.0,94.8723,94.9318,94.8426,94.9219,23101.0
2017-09-18 12:05:00,95.76,95.77,95.73,95.74,23038.0,94.912,94.9219,94.8822,94.8922,23038.0
2017-09-18 12:10:00,95.75,95.82,95.75,95.75,21131.0,94.9021,94.9714,94.9021,94.9021,21131.0
2017-09-18 12:15:00,95.75,95.78,95.74,95.78,19113.0,94.9021,94.9318,94.8922,94.9318,19113.0
2017-09-18 12:20:00,95.77,95.79,95.75,95.77,23655.0,94.9219,94.9417,94.9021,94.9219,23655.0
2017-09-18 12:25:00,95.76,95.81,95.76,95.79,22768.0,94.912,94.9615,94.912,94.9417,22768.0
2017-09-18 12:30:00,95.78,96.12,95.76,96.05,384601.0,94.9318,95.2688,94.912,95.1994,384601.0
2017-09-18 12:35:00,96.05,96.18,96.03,96.18,77910.0,95.1994,95.3283,95.1796,95.3283,77910.0
2017-09-18 12:40:00,96.17,96.18,96.06,96.07,44805.0,95.3183,95.3283,95.2093,95.2192,44805.0
2017-09-18 12:45:00,96.06,96.08,95.82,95.83,33374.0,95.2093,95.2291,94.9714,94.9814,33374.0
2017-09-18 12:50:00,95.8,95.82,95.73,95.8,33747.0,94.9516,94.9714,94.8822,94.9516,33747.0
2017-09-18 12:55:00,95.8,95.84,95.73,95.8,24548.0,94.9516,94.9913,94.8822,94.9516,24548.0
2017-09-18 13:00:00,95.81,95.81,95.75,95.75,12404.0,94.9615,94.9615,94.9021,94.9021,12404.0
2017-09-18 13:05:00,95.75,95.8,95.71,95.77,18204.0,94.9021,94.9516,94.8624,94.9219,18204.0
2017-09-18 13:10:00,95.77,95.81,95.77,95.81,8772.0,94.9219,94.9615,94.9219,94.9615,8772.0
2017-09-18 13:15:00,95.82,95.87,95.78,95.78,20861.0,94.9714,95.021,94.9318,94.9318,20861.0
2017-09-18 13:20:00,95.77,95.83,95.76,95.81,20586.0,94.9219,94.9814,94.912,94.9615,20586.0
2017-09-18 13:25:00,95.82,95.84,95.79,95.81,13537.0,94.9714,94.9913,94.9417,94.9615,13537.0
2017-09-18 13:30:00,95.8,95.93,95.79,95.93,22551.0,94.9516,95.0805,94.9417,95.0805,22551.0
2017-09-18 13:35:00,95.92,95.94,95.82,95.82,61479.0,95.0706,95.0904,94.9714,94.9714,61479.0
2017-09-18 13:40:00,95.83,95.92,95.81,95.89,34711.0,94.9814,95.0706,94.9615,95.0408,34711.0
2017-09-18 13:45:00,95.87,95.92,95.86,95.91,12856.0,95.021,95.0706,95.0111,95.0606,12856.0
2017-09-18 13:50:00,95.92,95.92,95.9,95.92,19069.0,95.0706,95.0706,95.0507,95.0706,19069.0
2017-09-18 13:55:00,95.91,95.91,95.85,95.85,25077.0,95.0606,95.0606,95.0012,95.0012,25077.0
2017-09-18 14:00:00,95.87,95.89,95.84,95.84,13265.0,95.021,95.0408,94.9913,94.9913,13265.0
2017-09-18 14:05:00,95.84,95.87,95.82,95.82,17763.0,94.9913,95.021,94.9714,94.9714,17763.0
2017-09-18 14:10:00,95.83,95.84,95.75,95.78,22169.0,94.9814,94.9913,94.9021,94.9318,22169.0
2017-09-18 14:15:00,95.76,95.76,95.6,95.62,32834.0,94.912,94.912,94.7534,94.7732,32834.0
2017-09-18 14:20:00,95.62,95.65,95.56,95.58,40158.0,94.7732,94.8029,94.7137,94.7336,40158.0
2017-09-18 14:25:00,95.59,95.66,95.57,95.64,30529.0,94.7435,94.8129,94.7237,94.793,30529.0
2017-09-18 14:30:00,95.64,95.71,95.64,95.66,23985.0,94.793,94.8624,94.793,94.8129,23985.0
2017-09-18 14:35:00,95.66,95.66,95.5,95.54,37982.0,94.8129,94.8129,94.6543,94.6939,37982.0
2017-09-18 14:40:00,95.55,95.58,95.43,95.44,41125.0,94.7038,94.7336,94.5849,94.5948,41125.0
2017-09-18 14:45:00,95.44,95.58,95.43,95.57,51615.0,94.5948,94.7336,94.5849,94.7237,51615.0
2017-09-18 14:50:00,95.56,95.69,95.56,95.66,26112.0,94.7137,94.8426,94.7137,94.8129,26112.0
2017-09-18 14:55:00,95.66,95.69,95.63,95.66,18654.0,94.8129,94.8426,94.7831,94.8129,18654.0
2017-09-18 15:00:00,95.66,95.73,95.66,95.71,21383.0,94.8129,94.8822,94.8129,94.8624,21383.0
2017-09-18 15:05:00,95.71,95.74,95.64,95.73,33110.0,94.8624,94.8922,94.793,94.8822,33110.0
2017-09-18 15:10:00,95.73,95.76,95.69,95.71,24609.0,94.8822,94.912,94.8426,94.8624,24609.0
2017-09-18 15:15:00,95.71,95.78,95.71,95.75,27352.0,94.8624,94.9318,94.8624,94.9021,27352.0
2017-09-18 15:20:00,95.75,95.75,95.7,95.72,21544.0,94.9021,94.9021,94.8525,94.8723,21544.0
2017-09-18 15:25:00,95.73,95.75,95.64,95.65,29822.0,94.8822,94.9021,94.793,94.8029,29822.0
2017-09-18 15:30:00,95.65,95.66,95.53,95.56,36599.0,94.8029,94.8129,94.684,94.7137,36599.0
2017-09-18 15:35:00,95.55,95.66,95.55,95.66,34489.0,94.7038,94.8129,94.7038,94.8129,34489.0
2017-09-18 15:40:00,95.67,95.68,95.59,95.6,34020.0,94.8228,94.8327,94.7435,94.7534,34020.0
2017-09-18 15:45:00,95.6,95.69,95.6,95.69,50498.0,94.7534,94.8426,94.7534,94.8426,50498.0
2017-09-18 15:50:00,95.69,95.75,95.64,95.69,80008.0,94.8426,94.9021,94.793,94.8426,80008.0
2017-09-18 15:55:00,95.69,95.77,95.69,95.75,210234.0,94.8426,94.9219,94.8426,94.9021,210234.0
2017-09-19 09:30:00,95.97,96.22,95.78,95.9,54181.0,95.1201,95.3679,94.9318,95.0507,54181.0
2017-09-19 09:35:00,95.87,95.92,95.56,95.61,25729.0,95.021,95.0706,94.7137,94.7633,25729.0
2017-09-19 09:40:00,95.6,95.8,95.59,95.74,43852.0,94.7534,94.9516,94.7435,94.8922,43852.0
2017-09-19 09:45:00,95.75,96.06,95.73,96.06,41461.0,94.9021,95.2093,94.8822,95.2093,41461.0
2017-09-19 09:50:00,96.07,96.12,96.0,96.08,37650.0,95.2192,95.2688,95.1498,95.2291,37650.0
2017-09-19 09:55:00,96.09,96.11,95.63,95.7,48899.0,95.2391,95.2589,94.7831,94.8525,48899.0
2017-09-19 10:00:00,95.63,95.83,95.63,95.76,40683.0,94.7831,94.9814,94.7831,94.912,40683.0
2017-09-19 10:05:00,95.77,95.77,95.68,95.75,31825.0,94.9219,94.9219,94.8327,94.9021,31825.0
2017-09-19 10:10:00,95.74,95.76,95.69,95.72,23926.0,94.8922,94.912,94.8426,94.8723,23926.0
2017-09-19 10:15:00,95.73,95.73,95.59,95.61,55847.0,94.8822,94.8822,94.7435,94.7633,55847.0
2017-09-19 10:20:00,95.6,95.63,95.5,95.59,16998.0,94.7534,94.7831,94.6543,94.7435,16998.0
2017-09-19 10:25:00,95.59,95.82,95.59,95.82,22595.0,94.7435,94.9714,94.7435,94.9714,22595.0
2017-09-19 10:30:00,95.81,95.86,95.77,95.84,34686.0,94.9615,95.0111,94.9219,94.9913,34686.0
2017-09-19 10:35:00,95.84,96.02,95.81,96.02,26418.0,94.9913,95.1697,94.9615,95.1697,26418.0
2017-09-19 10:40:00,96.0,96.02,95.9,95.98,46573.0,95.1498,95.1697,95.0507,95.13,46573.0
2017-09-19 10:45:00,95.94,95.99,95.89,95.93,15817.0,95.0904,95.1399,95.0408,95.0805,15817.0
2017-09-19 10:50:00,95.92,95.97,95.8,95.97,24977.0,95.0706,95.1201,94.9516,95.1201,24977.0
2017-09-19 10:55:00,95.97,96.02,95.94,96.01,22895.0,95.1201,95.1697,95.0904,95.1598,22895.0
2017-09-19 11:00:00,96.01,96.01,95.7,95.75,28487.0,95.1598,95.1598,94.8525,94.9021,28487.0
2017-09-19 11:05:00,95.76,95.82,95.73,95.78,59691.0,94.912,94.9714,94.8822,94.9318,59691.0
2017-09-19 11:10:00,95.75,95.82,95.72,95.81,19364.0,94.9021,94.9714,94.8723,94.9615,19364.0
2017-09-19 11:15:00,95.83,95.89,95.81,95.83,17924.0,94.9814,95.0408,94.9615,94.9814,17924.0
2017-09-19 11:20:00,95.83,95.85,95.72,95.76,22603.0,94.9814,95.0012,94.8723,94.912,22603.0
2017-09-19 11:25:00,95.77,95.9,95.76,95.85,20593.0,94.9219,95.0507,94.912,95.0012,20593.0
2017-09-19 11:30:00,95.87,96.05,95.86,96.03,26472.0,95.021,95.1994,95.0111,95.1796,26472.0
2017-09-19 11:35:00,96.05,96.07,95.93,95.93,12744.0,95.1994,95.2192,95.0805,95.0805,12744.0
2017-09-19 11:40:00,95.94,95.97,95.89,95.91,17640.0,95.0904,95.1201,95.0408,95.0606,17640.0
2017-09-19 11:45:00,95.92,95.92,95.83,95.9,15385.0,95.0706,95.0706,94.9814,95.0507,15385.0
2017-09-19 11:50:00,95.9,95.9,95.64,95.69,30829.0,95.0507,95.0507,94.793,94.8426,30829.0
2017-09-19 11:55:00,95.72,95.74,95.62,95.73,17717.0,94.8723,94.8922,94.7732,94.8822,17717.0
2017-09-19 12:00:00,95.73,95.94,95.73,95.9,13373.0,94.8822,95.0904,94.8822,95.0507,13373.0
2017-09-19 12:05:00,95.9,95.91,95.82,95.86,17834.0,95.0507,95.0606,94.9714,95.0111,17834.0
2017-09-19 12:10:00,95.87,95.88,95.83,95.84,12725.0,95.021,95.0309,94.9814,94.9913,12725.0
2017-09-19 12:15:00,95.85,95.88,95.72,95.77,45384.0,95.0012,95.0309,94.8723,94.9219,45384.0
2017-09-19 12:20:00,95.76,95.77,95.6,95.64,59893.0,94.912,94.9219,94.7534,94.793,59893.0
2017-09-19 12:25:00,95.65,95.66,95.57,95.58,11249.0,94.8029,94.8129,94.7237,94.7336,11249.0
2017-09-19 12:30:00,95.58,95.7,95.57,95.67,14524.0,94.7336,94.8525,94.7237,94.8228,14524.0
2017-09-19 12:35:00,95.68,95.68,95.58,95.59,19630.0,94.8327,94.8327,94.7336,94.7435,19630.0
2017-09-19 12:40:00,95.59,95.7,95.59,95.67,17305.0,94.7435,94.8525,94.7435,94.8228,17305.0
2017-09-19 12:45:00,95.68,95.77,95.66,95.71,38363.0,94.8327,94.9219,94.8129,94.8624,38363.0
2017-09-19 12:50:00,95.72,95.75,95.67,95.67,12460.0,94.8723,94.9021,94.8228,94.8228,12460.0
2017-09-19 12:55:00,95.69,95.71,95.68,95.71,10062.0,94.8426,94.8624,94.8327,94.8624,10062.0
2017-09-19 13:00:00,95.7,95.7,95.63,95.65,13584.0,94.8525,94.8525,94.7831,94.8029,13584.0
2017-09-19 13:05:00,95.64,95.75,95.63,95.74,18796.0,94.793,94.9021,94.7831,94.8922,18796.0
2017-09-19 13:10:00,95.72,95.73,95.68,95.68,10743.0,94.8723,94.8822,94.8327,94.8327,10743.0
2017-09-19 13:15:00,95.67,95.68,95.62,95.62,12639.0,94.8228,94.8327,94.7732,94.7732,12639.0
2017-09-19 13:20:00,95.63,95.67,95.61,95.67,16650.0,94.7831,94.8228,94.7633,94.8228,16650.0
2017-09-19 13:25:00,95.66,95.67,95.63,95.65,15029.0,94.8129,94.8228,94.7831,94.8029,15029.0
2017-09-19 13:30:00,95.65,95.74,95.65,95.72,18875.0,94.8029,94.8922,94.8029,94.8723,18875.0
2017-09-19 13:35:00,95.72,95.81,95.7,95.8,24934.0,94.8723,94.9615,94.8525,94.9516,24934.0
2017-09-19 13:40:00,95.81,95.83,95.68,95.71,70117.0,94.9615,94.9814,94.8327,94.8624,70117.0
2017-09-19 13:45:00,95.7,95.76,95.6,95.6,25333.0,94.8525,94.912,94.7534,94.7534,25333.0
2017-09-19 13:50:00,95.6,95.63,95.57,95.59,27167.0,94.7534,94.7831,94.7237,94.7435,27167.0
2017-09-19 13:55:00,95.59,95.64,95.57,95.59,19906.0,94.7435,94.793,94.7237,94.7435,19906.0
2017-09-19 14:00:00,95.59,95.6,95.52,95.53,74215.0,94.7435,94.7534,94.6741,94.684,74215.0
2017-09-19 14:05:00,95.53,95.54,95.38,95.39,48512.0,94.684,94.6939,94.5353,94.5453,48512.0
2017-09-19 14:10:00,95.39,95.42,95.37,95.41,15103.0,94.5453,94.575,94.5254,94.5651,15103.0
2017-09-19 14:15:00,95.42,95.55,95.41,95.5,63994.0,94.575,94.7038,94.5651,94.6543,63994.0
2017-09-19 14:20:00,95.5,95.5,95.47,95.48,7102.0,94.6543,94.6543,94.6245,94.6345,7102.0
2017-09-19 14:25:00,95.47,95.48,95.39,95.43,23524.0,94.6245,94.6345,94.5453,94.5849,23524.0
2017-09-19 14:30:00,95.42,95.42,95.34,95.39,91983.0,94.575,94.575,94.4957,94.5453,91983.0
2017-09-19 14:35:00,95.39,95.39,95.33,95.34,31386.0,94.5453,94.5453,94.4858,94.4957,31386.0
2017-09-19 14:40:00,95.36,95.44,95.35,95.43,18799.0,94.5155,94.5948,94.5056,94.5849,18799.0
2017-09-19 14:45:00,95.44,95.45,95.39,95.39,16991.0,94.5948,94.6047,94.5453,94.5453,16991.0
2017-09-19 14:50:00,95.39,95.41,95.23,95.29,73386.0,94.5453,94.5651,94.3867,94.4461,73386.0
2017-09-19 14:55:00,95.28,95.35,95.24,95.34,77830.0,94.4362,94.5056,94.3966,94.4957,77830.0
2017-09-19 15:00:00,95.35,95.4,95.24,95.26,55844.0,94.5056,94.5552,94.3966,94.4164,55844.0
2017-09-19 15:05:00,95.28,95.37,95.26,95.31,107994.0,94.4362,94.5254,94.4164,94.466,107994.0
2017-09-19 15:10:00,95.3,95.33,95.25,95.27,91745.0,94.456,94.4858,94.4065,94.4263,91745.0
2017-09-19 15:15:00,95.27,95.36,95.26,95.3,22607.0,94.4263,94.5155,94.4164,94.456,22607.0
2017-09-19 15:20:00,95.3,95.32,95.25,95.25,30503.0,94.456,94.4759,94.4065,94.4065,30503.0
2017-09-19 15:25:00,95.25,95.27,95.16,95.23,40480.0,94.4065,94.4263,94.3173,94.3867,40480.0
2017-09-19 15:30:00,95.23,95.29,95.19,95.25,131386.0,94.3867,94.4461,94.347,94.4065,131386.0
2017-09-19 15:35:00,95.26,95.3,95.22,95.28,42314.0,94.4164,94.456,94.3768,94.4362,42314.0
2017-09-19 15:40:00,95.28,95.29,95.17,95.18,63162.0,94.4362,94.4461,94.3272,94.3371,63162.0
2017-09-19 15:45:00,95.19,95.28,95.18,95.27,37693.0,94.347,94.4362,94.3371,94.4263,37693.0
2017-09-19 15:50:00,95.27,95.39,95.26,95.36,59573.0,94.4263,94.5453,94.4164,94.5155,59573.0
2017-09-19 15:55:00,95.36,95.36,95.31,95.34,175107.0,94.5155,94.5155,94.466,94.4957,175107.0
2017-09-20 09:30:00,95.08,95.36,94.37,94.38,104260.0,94.238,94.5155,93.5343,93.5442,104260.0
2017-09-20 09:35:00,94.36,94.56,94.05,94.55,129024.0,93.5244,93.7226,93.2171,93.7127,129024.0
2017-09-20 09:40:00,94.54,94.95,94.48,94.72,63966.0,93.7028,94.1091,93.6433,93.8812,63966.0
2017-09-20 09:45:00,94.71,94.93,94.7,94.83,55548.0,93.8713,94.0893,93.8614,93.9902,55548.0
2017-09-20 09:50:00,94.83,94.83,94.66,94.71,29106.0,93.9902,93.9902,93.8217,93.8713,29106.0
2017-09-20 09:55:00,94.72,94.88,94.7,94.71,40922.0,93.8812,94.0398,93.8614,93.8713,40922.0
2017-09-20 10:00:00,94.71,94.87,94.67,94.77,31608.0,93.8713,94.0299,93.8316,93.9307,31608.0
2017-09-20 10:05:00,94.77,94.96,94.77,94.9,29950.0,93.9307,94.1191,93.9307,94.0596,29950.0
2017-09-20 10:10:00,94.9,94.92,94.79,94.79,33909.0,94.0596,94.0794,93.9506,93.9506,33909.0
2017-09-20 10:15:00,94.81,94.81,94.67,94.7,48059.0,93.9704,93.9704,93.8316,93.8614,48059.0
2017-09-20 10:20:00,94.7,94.81,94.66,94.66,29965.0,93.8614,93.9704,93.8217,93.8217,29965.0
2017-09-20 10:25:00,94.68,94.69,94.59,94.62,32187.0,93.8415,93.8514,93.7523,93.7821,32187.0
2017-09-20 10:30:00,94.64,94.7,94.55,94.68,50992.0,93.8019,93.8614,93.7127,93.8415,50992.0
2017-09-20 10:35:00,94.69,94.76,94.65,94.73,29902.0,93.8514,93.9208,93.8118,93.8911,29902.0
2017-09-20 10:40:00,94.73,94.73,94.61,94.65,23870.0,93.8911,93.8911,93.7722,93.8118,23870.0
2017-09-20 10:45:00,94.65,94.69,94.54,94.54,23510.0,93.8118,93.8514,93.7028,93.7028,23510.0
2017-09-20 10:50:00,94.55,94.75,94.55,94.68,16786.0,93.7127,93.9109,93.7127,93.8415,16786.0
2017-09-20 10:55:00,94.67,94.67,94.44,94.45,24292.0,93.8316,93.8316,93.6037,93.6136,24292.0
2017-09-20 11:00:00,94.44,94.47,94.36,94.45,42980.0,93.6037,93.6334,93.5244,93.6136,42980.0
2017-09-20 11:05:00,94.45,94.51,94.36,94.37,30627.0,93.6136,93.673,93.5244,93.5343,30627.0
2017-09-20 11:10:00,94.37,94.47,94.32,94.34,29891.0,93.5343,93.6334,93.4847,93.5045,29891.0
2017-09-20 11:15:00,94.34,94.65,94.32,94.64,42679.0,93.5045,93.8118,93.4847,93.8019,42679.0
2017-09-20 11:20:00,94.65,94.74,94.63,94.65,32745.0,93.8118,93.901,93.792,93.8118,32745.0
2017-09-20 11:25:00,94.63,94.68,94.57,94.67,27127.0,93.792,93.8415,93.7325,93.8316,27127.0
2017-09-20 11:30:00,94.67,94.85,94.66,94.81,25142.0,93.8316,94.01,93.8217,93.9704,25142.0
2017-09-20 11:35:00,94.8,94.8,94.7,94.73,20844.0,93.9605,93.9605,93.8614,93.8911,20844.0
2017-09-20 11:40:00,94.73,94.76,94.63,94.72,13686.0,93.8911,93.9208,93.792,93.8812,13686.0
2017-09-20 11:45:00,94.7,94.76,94.67,94.73,13737.0,93.8614,93.9208,93.8316,93.8911,13737.0
2017-09-20 11:50:00,94.73,94.84,94.69,94.79,15746.0,93.8911,94.0001,93.8514,93.9506,15746.0
2017-09-20 11:55:00,94.79,95.01,94.78,94.98,17980.0,93.9506,94.1686,93.9407,94.1389,17980.0
2017-09-20 12:00:00,94.96,95.15,94.91,95.11,14588.0,94.1191,94.3074,94.0695,94.2677,14588.0
2017-09-20 12:05:00,95.11,95.11,95.01,95.08,12582.0,94.2677,94.2677,94.1686,94.238,12582.0
2017-09-20 12:10:00,95.08,95.08,94.97,95.01,26930.0,94.238,94.238,94.129,94.1686,26930.0
2017-09-20 12:15:00,95.01,95.12,95.0,95.11,18065.0,94.1686,94.2776,94.1587,94.2677,18065.0
2017-09-20 12:20:00,95.1,95.12,95.05,95.11,14004.0,94.2578,94.2776,94.2083,94.2677,14004.0
2017-09-20 12:25:00,95.11,95.26,95.09,95.26,20653.0,94.2677,94.4164,94.2479,94.4164,20653.0
2017-09-20 12:30:00,95.26,95.26,95.19,95.25,12319.0,94.4164,94.4164,94.347,94.4065,12319.0
2017-09-20 12:35:00,95.24,95.25,95.17,95.24,17840.0,94.3966,94.4065,94.3272,94.3966,17840.0
2017-09-20 12:40:00,95.23,95.34,95.19,95.22,32701.0,94.3867,94.4957,94.347,94.3768,32701.0
2017-09-20 12:45:00,95.2,95.22,95.17,95.17,11409.0,94.3569,94.3768,94.3272,94.3272,11409.0
2017-09-20 12:50:00,95.17,95.21,95.09,95.13,19441.0,94.3272,94.3668,94.2479,94.2876,19441.0
2017-09-20 12:55:00,95.14,95.17,95.12,95.14,14821.0,94.2975,94.3272,94.2776,94.2975,14821.0
2017-09-20 13:00:00,95.14,95.15,95.09,95.09,10095.0,94.2975,94.3074,94.2479,94.2479,10095.0
2017-09-20 13:05:00,95.08,95.11,94.99,95.02,11576.0,94.238,94.2677,94.1488,94.1785,11576.0
2017-09-20 13:10:00,95.03,95.06,95.01,95.01,12312.0,94.1884,94.2182,94.1686,94.1686,12312.0
2017-09-20 13:15:00,95.05,95.06,94.77,94.81,41085.0,94.2083,94.2182,93.9307,93.9704,41085.0
2017-09-20 13:20:00,94.81,94.91,94.78,94.9,10361.0,93.9704,94.0695,93.9407,94.0596,10361.0
2017-09-20 13:25:00,94.9,94.9,94.82,94.82,23115.0,94.0596,94.0596,93.9803,93.9803,23115.0
2017-09-20 13:30:00,94.82,95.03,94.81,95.02,99993.0,93.9803,94.1884,93.9704,94.1785,99993.0
2017-09-20 13:35:00,95.01,95.05,94.93,95.04,13484.0,94.1686,94.2083,94.0893,94.1984,13484.0
2017-09-20 13:40:00,95.04,95.18,95.04,95.18,19256.0,94.1984,94.3371,94.1984,94.3371,19256.0
2017-09-20 13:45:00,95.18,95.2,95.12,95.12,14816.0,94.3371,94.3569,94.2776,94.2776,14816.0
2017-09-20 13:50:00,95.13,95.18,95.1,95.11,34982.0,94.2876,94.3371,94.2578,94.2677,34982.0
2017-09-20 13:55:00,95.1,95.28,95.1,95.24,16961.0,94.2578,94.4362,94.2578,94.3966,16961.0
2017-09-20 14:00:00,95.24,95.24,94.89,95.18,65132.0,94.3966,94.3966,94.0497,94.3371,65132.0
2017-09-20 14:05:00,95.18,95.22,95.02,95.02,31633.0,94.3371,94.3768,94.1785,94.1785,31633.0
2017-09-20 14:10:00,95.08,95.08,94.85,94.97,36516.0,94.238,94.238,94.01,94.129,36516.0
2017-09-20 14:15:00,94.96,94.99,94.88,94.9,19404.0,94.1191,94.1488,94.0398,94.0596,19404.0
2017-09-20 14:20:00,94.9,94.91,94.54,94.68,61631.0,94.0596,94.0695,93.7028,93.8415,61631.0
2017-09-20 14:25:00,94.74,94.81,94.54,94.68,31432.0,93.901,93.9704,93.7028,93.8415,31432.0
2017-09-20 14:30:00,94.67,94.74,94.6,94.69,25595.0,93.8316,93.901,93.7622,93.8514,25595.0
2017-09-20 14:35:00,94.68,94.68,94.52,94.61,23079.0,93.8415,93.8415,93.683,93.7722,23079.0
2017-09-20 14:40:00,94.61,94.67,94.53,94.63,25020.0,93.7722,93.8316,93.6929,93.792,25020.0
2017-09-20 14:45:00,94.65,94.8,94.59,94.78,33044.0,93.8118,93.9605,93.7523,93.9407,33044.0
2017-09-20 14:50:00,94.8,94.8,94.7,94.72,22951.0,93.9605,93.9605,93.8614,93.8812,22951.0
2017-09-20 14:55:00,94.73,94.83,94.72,94.74,31252.0,93.8911,93.9902,93.8812,93.901,31252.0
2017-09-20 15:00:00,94.73,94.77,94.67,94.69,20182.0,93.8911,93.9307,93.8316,93.8514,20182.0
2017-09-20 15:05:00,94.68,94.79,94.66,94.78,25397.0,93.8415,93.9506,93.8217,93.9407,25397.0
2017-09-20 15:10:00,94.78,94.83,94.76,94.82,29587.0,93.9407,93.9902,93.9208,93.9803,29587.0
2017-09-20 15:15:00,94.82,94.96,94.82,94.93,22658.0,93.9803,94.1191,93.9803,94.0893,22658.0
2017-09-20 15:20:00,94.92,95.02,94.91,94.92,35917.0,94.0794,94.1785,94.0695,94.0794,35917.0
2017-09-20 15:25:00,94.92,94.99,94.9,94.97,27632.0,94.0794,94.1488,94.0596,94.129,27632.0
2017-09-20 15:30:00,94.98,95.02,94.97,95.0,60903.0,94.1389,94.1785,94.129,94.1587,60903.0
2017-09-20 15:35:00,95.0,95.12,94.95,95.1,45125.0,94.1587,94.2776,94.1091,94.2578,45125.0
2017-09-20 15:40:00,95.1,95.11,95.02,95.07,41955.0,94.2578,94.2677,94.1785,94.2281,41955.0
2017-09-20 15:45:00,95.08,95.19,95.07,95.17,58928.0,94.238,94.347,94.2281,94.3272,58928.0
2017-09-20 15:50:00,95.18,95.26,95.16,95.21,63453.0,94.3371,94.4164,94.3173,94.3668,63453.0
2017-09-20 15:55:00,95.2,95.22,95.13,95.19,107540.0,94.3569,94.3768,94.2876,94.347,107540.0
2017-09-21 09:30:00,94.82,94.9,94.42,94.88,76468.0,93.9803,94.0596,93.5838,94.0398,76468.0
2017-09-21 09:35:00,94.86,94.86,94.39,94.57,80252.0,94.0199,94.0199,93.5541,93.7325,80252.0
2017-09-21 09:40:00,94.53,94.67,94.46,94.53,33488.0,93.6929,93.8316,93.6235,93.6929,33488.0
2017-09-21 09:45:00,94.53,94.62,94.28,94.28,47310.0,93.6929,93.7821,93.4451,93.4451,47310.0
2017-09-21 09:50:00,94.3,94.33,94.17,94.26,60377.0,93.4649,93.4946,93.3361,93.4253,60377.0
2017-09-21 09:55:00,94.24,94.27,94.18,94.24,24296.0,93.4054,93.4352,93.346,93.4054,24296.0
2017-09-21 10:00:00,94.23,94.5,94.18,94.48,35419.0,93.3955,93.6631,93.346,93.6433,35419.0
2017-09-21 10:05:00,94.46,94.47,94.37,94.39,23272.0,93.6235,93.6334,93.5343,93.5541,23272.0
2017-09-21 10:10:00,94.39,94.45,94.36,94.4,25802.0,93.5541,93.6136,93.5244,93.564,25802.0
2017-09-21 10:15:00,94.41,94.43,94.32,94.38,16221.0,93.5739,93.5938,93.4847,93.5442,16221.0
2017-09-21 10:20:00,94.39,94.41,94.22,94.25,21105.0,93.5541,93.5739,93.3856,93.4153,21105.0
2017-09-21 10:25:00,94.22,94.31,94.2,94.28,14060.0,93.3856,93.4748,93.3658,93.4451,14060.0
2017-09-21 10:30:00,94.28,94.29,94.18,94.22,33486.0,93.4451,93.455,93.346,93.3856,33486.0
2017-09-21 10:35:00,94.21,94.31,94.19,94.31,23557.0,93.3757,93.4748,93.3559,93.4748,23557.0
2017-09-21 10:40:00,94.32,94.32,94.2,94.21,20701.0,93.4847,93.4847,93.3658,93.3757,20701.0
2017-09-21 10:45:00,94.19,94.37,94.19,94.35,15955.0,93.3559,93.5343,93.3559,93.5145,15955.0
2017-09-21 10:50:00,94.39,94.5,94.37,94.5,36746.0,93.5541,93.6631,93.5343,93.6631,36746.0
2017-09-21 10:55:00,94.49,94.58,94.45,94.52,18105.0,93.6532,93.7424,93.6136,93.683,18105.0
2017-09-21 11:00:00,94.58,94.59,94.49,94.56,8639.0,93.7424,93.7523,93.6532,93.7226,8639.0
2017-09-21 11:05:00,94.55,94.59,94.49,94.59,14090.0,93.7127,93.7523,93.6532,93.7523,14090.0
2017-09-21 11:10:00,94.6,94.7,94.58,94.65,13449.0,93.7622,93.8614,93.7424,93.8118,13449.0
2017-09-21 11:15:00,94.64,94.68,94.51,94.51,19779.0,93.8019,93.8415,93.673,93.673,19779.0
2017-09-21 11:20:00,94.54,94.63,94.52,94.56,20685.0,93.7028,93.792,93.683,93.7226,20685.0
2017-09-21 11:25:00,94.56,94.63,94.54,94.54,12402.0,93.7226,93.792,93.7028,93.7028,12402.0
2017-09-21 11:30:00,94.55,94.59,94.5,94.5,10559.0,93.7127,93.7523,93.6631,93.6631,10559.0
2017-09-21 11:35:00,94.52,94.59,94.52,94.57,8110.0,93.683,93.7523,93.683,93.7325,8110.0
2017-09-21 11:40:00,94.57,94.64,94.56,94.6,15396.0,93.7325,93.8019,93.7226,93.7622,15396.0
2017-09-21 11:45:00,94.59,94.6,94.54,94.55,16096.0,93.7523,93.7622,93.7028,93.7127,16096.0
2017-09-21 11:50:00,94.54,94.67,94.53,94.67,12750.0,93.7028,93.8316,93.6929,93.8316,12750.0
2017-09-21 11:55:00,94.66,94.69,94.63,94.65,5510.0,93.8217,93.8514,93.792,93.8118,5510.0
2017-09-21 12:00:00,94.66,94.67,94.6,94.63,6934.0,93.8217,93.8316,93.7622,93.792,6934.0
2017-09-21 12:05:00,94.62,94.7,94.58,94.66,13942.0,93.7821,93.8614,93.7424,93.8217,13942.0
2017-09-21 12:10:00,94.66,94.75,94.65,94.7,9778.0,93.8217,93.9109,93.8118,93.8614,9778.0
2017-09-21 12:15:00,94.69,94.74,94.67,94.71,12538.0,93.8514,93.901,93.8316,93.8713,12538.0
2017-09-21 12:20:00,94.71,94.76,94.67,94.67,7342.0,93.8713,93.9208,93.8316,93.8316,7342.0
2017-09-21 12:25:00,94.66,94.68,94.63,94.67,14789.0,93.8217,93.8415,93.792,93.8316,14789.0
2017-09-21 12:30:00,94.66,94.67,94.6,94.6,6443.0,93.8217,93.8316,93.7622,93.7622,6443.0
2017-09-21 12:35:00,94.61,94.64,94.59,94.6,9983.0,93.7722,93.8019,93.7523,93.7622,9983.0
2017-09-21 12:40:00,94.59,94.59,94.46,94.49,21056.0,93.7523,93.7523,93.6235,93.6532,21056.0
2017-09-21 12:45:00,94.48,94.56,94.48,94.51,9604.0,93.6433,93.7226,93.6433,93.673,9604.0
2017-09-21 12:50:00,94.52,94.61,94.52,94.61,10200.0,93.683,93.7722,93.683,93.7722,10200.0
2017-09-21 12:55:00,94.61,94.63,94.57,94.58,12972.0,93.7722,93.792,93.7325,93.7424,12972.0
2017-09-21 13:00:00,94.58,94.62,94.57,94.57,12324.0,93.7424,93.7821,93.7325,93.7325,12324.0
2017-09-21 13:05:00,94.59,94.72,94.58,94.72,7257.0,93.7523,93.8812,93.7424,93.8812,7257.0
2017-09-21 13:10:00,94.71,94.78,94.69,94.76,6750.0,93.8713,93.9407,93.8514,93.9208,6750.0
2017-09-21 13:15:00,94.76,94.8,94.74,94.79,7610.0,93.9208,93.9605,93.901,93.9506,7610.0
2017-09-21 13:20:00,94.79,94.79,94.76,94.78,6796.0,93.9506,93.9506,93.9208,93.9407,6796.0
2017-09-21 13:25:00,94.77,94.77,94.71,94.74,14576.0,93.9307,93.9307,93.8713,93.901,14576.0
2017-09-21 13:30:00,94.74,94.79,94.73,94.74,12629.0,93.901,93.9506,93.8911,93.901,12629.0
2017-09-21 13:35:00,94.73,94.79,94.72,94.77,11148.0,93.8911,93.9506,93.8812,93.9307,11148.0
2017-09-21 13:40:00,94.77,94.87,94.76,94.87,12202.0,93.9307,94.0299,93.9208,94.0299,12202.0
2017-09-21 13:45:00,94.86,94.87,94.81,94.83,16078.0,94.0199,94.0299,93.9704,93.9902,16078.0
2017-09-21 13:50:00,94.84,94.85,94.79,94.83,14489.0,94.0001,94.01,93.9506,93.9902,14489.0
2017-09-21 13:55:00,94.83,94.86,94.82,94.83,10567.0,93.9902,94.0199,93.9803,93.9902,10567.0
2017-09-21 14:00:00,94.84,94.87,94.83,94.85,10388.0,94.0001,94.0299,93.9902,94.01,10388.0
2017-09-21 14:05:00,94.84,94.85,94.81,94.83,5750.0,94.0001,94.01,93.9704,93.9902,5750.0
2017-09-21 14:10:00,94.84,94.91,94.83,94.88,12430.0,94.0001,94.0695,93.9902,94.0398,12430.0
2017-09-21 14:15:00,94.88,94.88,94.8,94.81,7852.0,94.0398,94.0398,93.9605,93.9704,7852.0
2017-09-21 14:20:00,94.81,94.86,94.8,94.84,11764.0,93.9704,94.0199,93.9605,94.0001,11764.0
2017-09-21 14:25:00,94.84,94.9,94.83,94.89,20427.0,94.0001,94.0596,93.9902,94.0497,20427.0
2017-09-21 14:30:00,94.88,94.92,94.88,94.91,23831.0,94.0398,94.0794,94.0398,94.0695,23831.0
2017-09-21 14:35:00,94.91,94.91,94.87,94.9,12587.0,94.0695,94.0695,94.0299,94.0596,12587.0
2017-09-21 14:40:00,94.89,94.95,94.89,94.89,75078.0,94.0497,94.1091,94.0497,94.0497,75078.0
2017-09-21 14:45:00,94.9,94.91,94.84,94.88,14985.0,94.0596,94.0695,94.0001,94.0398,14985.0
2017-09-21 14:50:00,94.89,94.93,94.88,94.9,10200.0,94.0497,94.0893,94.0398,94.0596,10200.0
2017-09-21 14:55:00,94.89,94.96,94.87,94.95,11952.0,94.0497,94.1191,94.0299,94.1091,11952.0
2017-09-21 15:00:00,94.95,94.98,94.92,94.97,12506.0,94.1091,94.1389,94.0794,94.129,12506.0
2017-09-21 15:05:00,94.96,95.01,94.96,95.0,17178.0,94.1191,94.1686,94.1191,94.1587,17178.0
2017-09-21 15:10:00,95.0,95.0,94.91,94.91,13437.0,94.1587,94.1587,94.0695,94.0695,13437.0
2017-09-21 15:15:00,94.91,94.98,94.9,94.97,12454.0,94.0695,94.1389,94.0596,94.129,12454.0
2017-09-21 15:20:00,94.97,94.98,94.91,94.95,18735.0,94.129,94.1389,94.0695,94.1091,18735.0
2017-09-21 15:25:00,94.96,95.04,94.96,95.0,15139.0,94.1191,94.1984,94.1191,94.1587,15139.0
2017-09-21 15:30:00,95.0,95.09,94.99,95.09,29037.0,94.1587,94.2479,94.1488,94.2479,29037.0
2017-09-21 15:35:00,95.09,95.1,95.05,95.05,16243.0,94.2479,94.2578,94.2083,94.2083,16243.0
2017-09-21 15:40:00,95.04,95.06,94.96,94.96,25815.0,94.1984,94.2182,94.1191,94.1191,25815.0
2017-09-21 15:45:00,94.96,95.06,94.94,94.98,59419.0,94.1191,94.2182,94.0992,94.1389,59419.0
2017-09-21 15:50:00,94.97,94.97,94.86,94.91,57247.0,94.129,94.129,94.0199,94.0695,57247.0
2017-09-21 15:55:00,94.91,94.94,94.86,94.87,126906.0,94.0695,94.0992,94.0199,94.0299,126906.0
2017-09-22 09:30:00,94.79,95.07,94.55,95.07,37507.0,93.9506,94.2281,93.7127,94.2281,37507.0
2017-09-22 09:35:00,95.01,95.22,95.01,95.2,13817.0,94.1686,94.3768,94.1686,94.3569,13817.0
2017-09-22 09:40:00,95.23,95.34,95.19,95.25,21670.0,94.3867,94.4957,94.347,94.4065,21670.0
2017-09-22 09:45:00,95.26,95.3,94.97,95.18,72931.0,94.4164,94.456,94.129,94.3371,72931.0
2017-09-22 09:50:00,95.17,95.3,95.11,95.23,13660.0,94.3272,94.456,94.2677,94.3867,13660.0
2017-09-22 09:55:00,95.22,95.29,95.1,95.1,11835.0,94.3768,94.4461,94.2578,94.2578,11835.0
2017-09-22 10:00:00,95.14,95.18,95.06,95.14,15835.0,94.2975,94.3371,94.2182,94.2975,15835.0
2017-09-22 10:05:00,95.15,95.35,95.14,95.27,17273.0,94.3074,94.5056,94.2975,94.4263,17273.0
2017-09-22 10:10:00,95.26,95.27,95.09,95.16,16497.0,94.4164,94.4263,94.2479,94.3173,16497.0
2017-09-22 10:15:00,95.17,95.17,94.96,95.02,29682.0,94.3272,94.3272,94.1191,94.1785,29682.0
2017-09-22 10:20:00,95.03,95.06,94.96,94.97,15088.0,94.1884,94.2182,94.1191,94.129,15088.0
2017-09-22 10:25:00,94.96,95.14,94.94,95.07,58666.0,94.1191,94.2975,94.0992,94.2281,58666.0
2017-09-22 10:30:00,95.08,95.12,94.99,95.04,9062.0,94.238,94.2776,94.1488,94.1984,9062.0
2017-09-22 10:35:00,95.03,95.14,95.03,95.08,12437.0,94.1884,94.2975,94.1884,94.238,12437.0
2017-09-22 10:40:00,95.09,95.14,95.03,95.03,16979.0,94.2479,94.2975,94.1884,94.1884,16979.0
2017-09-22 10:45:00,95.03,95.09,94.96,94.96,9971.0,94.1884,94.2479,94.1191,94.1191,9971.0
2017-09-22 10:50:00,94.97,94.98,94.85,94.94,16763.0,94.129,94.1389,94.01,94.0992,16763.0
2017-09-22 10:55:00,94.93,94.94,94.84,94.86,13482.0,94.0893,94.0992,94.0001,94.0199,13482.0
2017-09-22 11:00:00,94.86,94.93,94.84,94.85,10628.0,94.0199,94.0893,94.0001,94.01,10628.0
2017-09-22 11:05:00,94.85,94.96,94.85,94.96,26211.0,94.01,94.1191,94.01,94.1191,26211.0
2017-09-22 11:10:00,94.97,95.02,94.93,94.99,12559.0,94.129,94.1785,94.0893,94.1488,12559.0
2017-09-22 11:15:00,94.98,94.98,94.87,94.91,18912.0,94.1389,94.1389,94.0299,94.0695,18912.0
2017-09-22 11:20:00,94.91,95.01,94.91,94.96,114235.0,94.0695,94.1686,94.0695,94.1191,114235.0
2017-09-22 11:25:00,94.95,95.0,94.92,94.95,33915.0,94.1091,94.1587,94.0794,94.1091,33915.0
2017-09-22 11:30:00,94.95,94.99,94.91,94.93,14997.0,94.1091,94.1488,94.0695,94.0893,14997.0
2017-09-22 11:35:00,94.94,94.97,94.9,94.95,10905.0,94.0992,94.129,94.0596,94.1091,10905.0
2017-09-22 11:40:00,94.94,94.98,94.93,94.94,12763.0,94.0992,94.1389,94.0893,94.0992,12763.0
2017-09-22 11:45:00,94.94,94.95,94.88,94.88,16264.0,94.0992,94.1091,94.0398,94.0398,16264.0
2017-09-22 11:50:00,94.87,94.87,94.77,94.8,14850.0,94.0299,94.0299,93.9307,93.9605,14850.0
2017-09-22 11:55:00,94.81,94.82,94.73,94.77,15015.0,93.9704,93.9803,93.8911,93.9307,15015.0
2017-09-22 12:00:00,94.76,94.84,94.75,94.84,9110.0,93.9208,94.0001,93.9109,94.0001,9110.0
2017-09-22 12:05:00,94.83,94.87,94.82,94.85,20457.0,93.9902,94.0299,93.9803,94.01,20457.0
2017-09-22 12:10:00,94.84,94.93,94.81,94.91,6963.0,94.0001,94.0893,93.9704,94.0695,6963.0
2017-09-22 12:15:00,94.9,94.91,94.85,94.85,7818.0,94.0596,94.0695,94.01,94.01,7818.0
2017-09-22 12:20:00,94.86,94.91,94.86,94.91,5647.0,94.0199,94.0695,94.0199,94.0695,5647.0
2017-09-22 12:25:00,94.9,94.94,94.88,94.89,6766.0,94.0596,94.0992,94.0398,94.0497,6766.0
2017-09-22 12:30:00,94.89,94.93,94.88,94.93,5634.0,94.0497,94.0893,94.0398,94.0893,5634.0
2017-09-22 12:35:00,94.92,94.93,94.85,94.88,13121.0,94.0794,94.0893,94.01,94.0398,13121.0
2017-09-22 12:40:00,94.89,94.92,94.89,94.9,4188.0,94.0497,94.0794,94.0497,94.0596,4188.0
2017-09-22 12:45:00,94.89,94.93,94.87,94.92,5601.0,94.0497,94.0893,94.0299,94.0794,5601.0
2017-09-22 12:50:00,94.93,94.94,94.91,94.91,7033.0,94.0893,94.0992,94.0695,94.0695,7033.0
2017-09-22 12:55:00,94.91,94.91,94.83,94.84,8491.0,94.0695,94.0695,93.9902,94.0001,8491.0
2017-09-22 13:00:00,94.84,94.84,94.78,94.81,19742.0,94.0001,94.0001,93.9407,93.9704,19742.0
2017-09-22 13:05:00,94.81,94.82,94.77,94.81,12485.0,93.9704,93.9803,93.9307,93.9704,12485.0
2017-09-22 13:10:00,94.8,94.85,94.72,94.73,27700.0,93.9605,94.01,93.8812,93.8911,27700.0
2017-09-22 13:15:00,94.74,94.8,94.72,94.78,5679.0,93.901,93.9605,93.8812,93.9407,5679.0
2017-09-22 13:20:00,94.77,94.85,94.75,94.84,40464.0,93.9307,94.01,93.9109,94.0001,40464.0
2017-09-22 13:25:00,94.84,94.88,94.81,94.86,14893.0,94.0001,94.0398,93.9704,94.0199,14893.0
2017-09-22 13:30:00,94.86,94.98,94.84,94.98,12057.0,94.0199,94.1389,94.0001,94.1389,12057.0
2017-09-22 13:35:00,94.97,94.98,94.93,94.94,9549.0,94.129,94.1389,94.0893,94.0992,9549.0
2017-09-22 13:40:00,94.94,94.94,94.9,94.93,5635.0,94.0992,94.0992,94.0596,94.0893,5635.0
2017-09-22 13:45:00,94.93,94.95,94.91,94.94,9994.0,94.0893,94.1091,94.0695,94.0992,9994.0
2017-09-22 13:50:00,94.93,94.98,94.91,94.95,13177.0,94.0893,94.1389,94.0695,94.1091,13177.0
2017-09-22 13:55:00,94.95,95.0,94.94,95.0,9344.0,94.1091,94.1587,94.0992,94.1587,9344.0
2017-09-22 14:00:00,95.0,95.01,94.96,95.0,15879.0,94.1587,94.1686,94.1191,94.1587,15879.0
2017-09-22 14:05:00,95.0,95.01,94.98,95.0,24012.0,94.1587,94.1686,94.1389,94.1587,24012.0
2017-09-22 14:10:00,94.99,95.01,94.96,94.97,16380.0,94.1488,94.1686,94.1191,94.129,16380.0
2017-09-22 14:15:00,94.97,95.0,94.95,94.99,11404.0,94.129,94.1587,94.1091,94.1488,11404.0
2017-09-22 14:20:00,95.0,95.01,94.98,95.0,15059.0,94.1587,94.1686,94.1389,94.1587,15059.0
2017-09-22 14:25:00,95.0,95.01,94.97,94.99,36699.0,94.1587,94.1686,94.129,94.1488,36699.0
2017-09-22 14:30:00,94.99,95.0,94.98,94.99,11210.0,94.1488,94.1587,94.1389,94.1488,11210.0
2017-09-22 14:35:00,94.99,95.0,94.97,94.99,5914.0,94.1488,94.1587,94.129,94.1488,5914.0
2017-09-22 14:40:00,94.98,95.01,94.97,95.0,16638.0,94.1389,94.1686,94.129,94.1587,16638.0
2017-09-22 14:45:00,95.0,95.0,94.97,94.99,7930.0,94.1587,94.1587,94.129,94.1488,7930.0
2017-09-22 14:50:00,94.99,95.0,94.96,95.0,9328.0,94.1488,94.1587,94.1191,94.1587,9328.0
2017-09-22 14:55:00,95.0,95.0,94.96,94.97,8803.0,94.1587,94.1587,94.1191,94.129,8803.0
2017-09-22 15:00:00,94.97,94.97,94.95,94.96,10338.0,94.129,94.129,94.1091,94.1191,10338.0
2017-09-22 15:05:00,94.96,94.96,94.93,94.93,5400.0,94.1191,94.1191,94.0893,94.0893,5400.0
2017-09-22 15:10:00,94.93,94.94,94.91,94.93,10288.0,94.0893,94.0992,94.0695,94.0893,10288.0
2017-09-22 15:15:00,94.94,94.95,94.92,94.94,14304.0,94.0992,94.1091,94.0794,94.0992,14304.0
2017-09-22 15:20:00,94.94,94.97,94.93,94.97,16298.0,94.0992,94.129,94.0893,94.129,16298.0
2017-09-22 15:25:00,94.97,95.0,94.94,95.0,19351.0,94.129,94.1587,94.0992,94.1587,19351.0
2017-09-22 15:30:00,95.0,95.0,94.97,94.97,29985.0,94.1587,94.1587,94.129,94.129,29985.0
2017-09-22 15:35:00,94.97,95.0,94.93,95.0,22037.0,94.129,94.1587,94.0893,94.1587,22037.0
2017-09-22 15:40:00,95.0,95.0,94.98,95.0,26091.0,94.1587,94.1587,94.1389,94.1587,26091.0
2017-09-22 15:45:00,95.0,95.0,94.98,95.0,53095.0,94.1587,94.1587,94.1389,94.1587,53095.0
2017-09-22 15:50:00,95.0,95.01,94.99,95.0,84602.0,94.1587,94.1686,94.1488,94.1587,84602.0
2017-09-22 15:55:00,95.0,95.0,94.93,94.93,205263.0,94.1587,94.1587,94.0893,94.0893,205263.0
2017-09-25 09:30:00,94.87,94.89,94.48,94.55,66011.0,94.0299,94.0497,93.6433,93.7127,66011.0
2017-09-25 09:35:00,94.54,94.58,94.12,94.14,23533.0,93.7028,93.7424,93.2865,93.3063,23533.0
2017-09-25 09:40:00,94.12,94.19,93.69,93.73,74443.0,93.2865,93.3559,92.8603,92.9,74443.0
2017-09-25 09:45:00,93.75,93.8,93.56,93.57,32892.0,92.9198,92.9693,92.7315,92.7414,32892.0
2017-09-25 09:50:00,93.58,93.78,93.56,93.78,92366.0,92.7513,92.9495,92.7315,92.9495,92366.0
2017-09-25 09:55:00,93.79,93.79,93.61,93.62,40749.0,92.9594,92.9594,92.781,92.7909,40749.0
2017-09-25 10:00:00,93.63,93.69,93.41,93.54,44105.0,92.8008,92.8603,92.5828,92.7116,44105.0
2017-09-25 10:05:00,93.54,93.84,93.5,93.81,60360.0,92.7116,93.009,92.672,92.9792,60360.0
2017-09-25 10:10:00,93.81,94.0,93.8,93.95,54675.0,92.9792,93.1676,92.9693,93.118,54675.0
2017-09-25 10:15:00,93.94,93.99,93.74,93.76,34415.0,93.1081,93.1576,92.9099,92.9297,34415.0
2017-09-25 10:20:00,93.75,93.8,93.68,93.79,41520.0,92.9198,92.9693,92.8504,92.9594,41520.0
2017-09-25 10:25:00,93.79,93.81,93.63,93.69,29362.0,92.9594,92.9792,92.8008,92.8603,29362.0
2017-09-25 10:30:00,93.68,93.68,93.29,93.33,50686.0,92.8504,92.8504,92.4638,92.5035,50686.0
2017-09-25 10:35:00,93.33,93.33,93.06,93.21,61089.0,92.5035,92.5035,92.2359,92.3846,61089.0
2017-09-25 10:40:00,93.21,93.26,93.07,93.14,94935.0,92.3846,92.4341,92.2458,92.3152,94935.0
2017-09-25 10:45:00,93.14,93.19,93.02,93.19,112694.0,92.3152,92.3647,92.1962,92.3647,112694.0
2017-09-25 10:50:00,93.2,93.23,92.86,92.87,91663.0,92.3746,92.4044,92.0377,92.0476,91663.0
2017-09-25 10:55:00,92.86,92.92,92.65,92.76,55874.0,92.0377,92.0971,91.8295,91.9385,55874.0
2017-09-25 11:00:00,92.78,92.83,92.67,92.74,33697.0,91.9584,92.0079,91.8493,91.9187,33697.0
2017-09-25 11:05:00,92.75,92.94,92.74,92.89,66833.0,91.9286,92.1169,91.9187,92.0674,66833.0
2017-09-25 11:10:00,92.91,92.94,92.77,92.79,73709.0,92.0872,92.1169,91.9485,91.9683,73709.0
2017-09-25 11:15:00,92.8,93.15,92.75,93.14,178379.0,91.9782,92.3251,91.9286,92.3152,178379.0
2017-09-25 11:20:00,93.13,93.2,92.99,93.2,41504.0,92.3053,92.3746,92.1665,92.3746,41504.0
2017-09-25 11:25:00,93.21,93.31,93.13,93.14,25799.0,92.3846,92.4837,92.3053,92.3152,25799.0
2017-09-25 11:30:00,93.14,93.18,93.01,93.01,26139.0,92.3152,92.3548,92.1863,92.1863,26139.0
2017-09-25 11:35:00,93.02,93.09,92.95,92.97,74961.0,92.1962,92.2656,92.1269,92.1467,74961.0
2017-09-25 11:40:00,92.97,93.01,92.84,92.84,39510.0,92.1467,92.1863,92.0178,92.0178,39510.0
2017-09-25 11:45:00,92.84,92.95,92.79,92.92,23042.0,92.0178,92.1269,91.9683,92.0971,23042.0
2017-09-25 11:50:00,92.92,92.92,92.84,92.87,20737.0,92.0971,92.0971,92.0178,92.0476,20737.0
2017-09-25 11:55:00,92.86,92.97,92.8,92.93,47830.0,92.0377,92.1467,91.9782,92.107,47830.0
2017-09-25 12:00:00,92.93,92.95,92.75,92.75,22616.0,92.107,92.1269,91.9286,91.9286,22616.0
2017-09-25 12:05:00,92.76,92.76,92.67,92.69,20526.0,91.9385,91.9385,91.8493,91.8692,20526.0
2017-09-25 12:10:00,92.68,92.69,92.56,92.56,29946.0,91.8592,91.8692,91.7403,91.7403,29946.0
2017-09-25 12:15:00,92.57,92.69,92.54,92.66,59422.0,91.7502,91.8692,91.7205,91.8394,59422.0
2017-09-25 12:20:00,92.66,92.66,92.45,92.53,35989.0,91.8394,91.8394,91.6313,91.7106,35989.0
2017-09-25 12:25:00,92.54,92.64,92.54,92.61,23810.0,91.7205,91.8196,91.7205,91.7899,23810.0
2017-09-25 12:30:00,92.62,92.75,92.59,92.62,22404.0,91.7998,91.9286,91.77,91.7998,22404.0
2017-09-25 12:35:00,92.64,92.64,92.54,92.56,27075.0,91.8196,91.8196,91.7205,91.7403,27075.0
2017-09-25 12:40:00,92.56,92.64,92.5,92.61,36145.0,91.7403,91.8196,91.6808,91.7899,36145.0
2017-09-25 12:45:00,92.61,92.71,92.61,92.68,22321.0,91.7899,91.889,91.7899,91.8592,22321.0
2017-09-25 12:50:00,92.69,92.81,92.67,92.78,27094.0,91.8692,91.9881,91.8493,91.9584,27094.0
2017-09-25 12:55:00,92.78,92.81,92.71,92.73,35966.0,91.9584,91.9881,91.889,91.9088,35966.0
2017-09-25 13:00:00,92.73,92.8,92.68,92.78,21190.0,91.9088,91.9782,91.8592,91.9584,21190.0
2017-09-25 13:05:00,92.77,92.82,92.69,92.71,24894.0,91.9485,91.998,91.8692,91.889,24894.0
2017-09-25 13:10:00,92.7,92.8,92.7,92.72,29915.0,91.8791,91.9782,91.8791,91.8989,29915.0
2017-09-25 13:15:00,92.72,92.75,92.68,92.72,79798.0,91.8989,91.9286,91.8592,91.8989,79798.0
2017-09-25 13:20:00,92.73,92.78,92.69,92.69,19174.0,91.9088,91.9584,91.8692,91.8692,19174.0
2017-09-25 13:25:00,92.68,92.69,92.55,92.57,29412.0,91.8592,91.8692,91.7304,91.7502,29412.0
2017-09-25 13:30:00,92.57,92.63,92.53,92.56,82767.0,91.7502,91.8097,91.7106,91.7403,82767.0
2017-09-25 13:35:00,92.55,92.65,92.55,92.63,40489.0,91.7304,91.8295,91.7304,91.8097,40489.0
2017-09-25 13:40:00,92.63,92.67,92.61,92.65,56311.0,91.8097,91.8493,91.7899,91.8295,56311.0
2017-09-25 13:45:00,92.65,92.69,92.62,92.67,35671.0,91.8295,91.8692,91.7998,91.8493,35671.0
2017-09-25 13:50:00,92.67,92.79,92.63,92.66,34081.0,91.8493,91.9683,91.8097,91.8394,34081.0
2017-09-25 13:55:00,92.65,92.68,92.63,92.66,16598.0,91.8295,91.8592,91.8097,91.8394,16598.0
2017-09-25 14:00:00,92.66,92.69,92.62,92.63,30643.0,91.8394,91.8692,91.7998,91.8097,30643.0
2017-09-25 14:05:00,92.63,92.67,92.58,92.65,40037.0,91.8097,91.8493,91.7601,91.8295,40037.0
2017-09-25 14:10:00,92.65,92.65,92.58,92.62,24671.0,91.8295,91.8295,91.7601,91.7998,24671.0
2017-09-25 14:15:00,92.61,92.61,92.58,92.58,29715.0,91.7899,91.7899,91.7601,91.7601,29715.0
2017-09-25 14:20:00,92.58,92.59,92.49,92.49,48344.0,91.7601,91.77,91.6709,91.6709,48344.0
2017-09-25 14:25:00,92.48,92.48,92.34,92.37,48960.0,91.661,91.661,91.5223,91.552,48960.0
2017-09-25 14:30:00,92.38,92.38,92.27,92.29,37292.0,91.5619,91.5619,91.4529,91.4727,37292.0
2017-09-25 14:35:00,92.29,92.3,92.17,92.2,69801.0,91.4727,91.4826,91.3538,91.3835,69801.0
2017-09-25 14:40:00,92.2,92.25,92.15,92.18,66167.0,91.3835,91.4331,91.3339,91.3637,66167.0
2017-09-25 14:45:00,92.17,92.19,92.11,92.18,40391.0,91.3538,91.3736,91.2943,91.3637,40391.0
2017-09-25 14:50:00,92.18,92.25,92.15,92.25,66055.0,91.3637,91.4331,91.3339,91.4331,66055.0
2017-09-25 14:55:00,92.25,92.41,92.23,92.37,93704.0,91.4331,91.5916,91.4132,91.552,93704.0
2017-09-25 15:00:00,92.36,92.36,92.23,92.28,64444.0,91.5421,91.5421,91.4132,91.4628,64444.0
2017-09-25 15:05:00,92.27,92.31,92.23,92.29,74191.0,91.4529,91.4925,91.4132,91.4727,74191.0
2017-09-25 15:10:00,92.29,92.33,92.25,92.26,48214.0,91.4727,91.5123,91.4331,91.443,48214.0
2017-09-25 15:15:00,92.26,92.34,92.24,92.27,135181.0,91.443,91.5223,91.4231,91.4529,135181.0
2017-09-25 15:20:00,92.27,92.28,92.19,92.27,58401.0,91.4529,91.4628,91.3736,91.4529,58401.0
2017-09-25 15:25:00,92.28,92.33,92.25,92.28,103909.0,91.4628,91.5123,91.4331,91.4628,103909.0
2017-09-25 15:30:00,92.27,92.48,92.25,92.41,131828.0,91.4529,91.661,91.4331,91.5916,131828.0
2017-09-25 15:35:00,92.41,92.49,92.39,92.4,131968.0,91.5916,91.6709,91.5718,91.5817,131968.0
2017-09-25 15:40:00,92.4,92.42,92.33,92.33,116471.0,91.5817,91.6016,91.5123,91.5123,116471.0
2017-09-25 15:45:00,92.34,92.4,92.31,92.35,179445.0,91.5223,91.5817,91.4925,91.5322,179445.0
2017-09-25 15:50:00,92.35,92.47,92.32,92.46,254721.0,91.5322,91.6511,91.5024,91.6412,254721.0
2017-09-25 15:55:00,92.46,92.5,92.33,92.46,358277.0,91.6412,91.6808,91.5123,91.6412,358277.0
2017-09-26 09:30:00,92.95,93.5,92.88,93.09,125064.0,92.1269,92.672,92.0575,92.2656,125064.0
2017-09-26 09:35:00,93.1,93.55,93.02,93.39,133598.0,92.2755,92.7215,92.1962,92.563,133598.0
2017-09-26 09:40:00,93.39,93.67,93.36,93.55,59180.0,92.563,92.8405,92.5332,92.7215,59180.0
2017-09-26 09:45:00,93.57,93.59,93.09,93.11,37021.0,92.7414,92.7612,92.2656,92.2854,37021.0
2017-09-26 09:50:00,93.13,93.18,92.93,92.95,38080.0,92.3053,92.3548,92.107,92.1269,38080.0
2017-09-26 09:55:00,92.95,93.0,92.83,93.0,41241.0,92.1269,92.1764,92.0079,92.1764,41241.0
2017-09-26 10:00:00,93.02,93.19,92.96,93.12,50980.0,92.1962,92.3647,92.1368,92.2954,50980.0
2017-09-26 10:05:00,93.13,93.27,93.05,93.09,39692.0,92.3053,92.444,92.226,92.2656,39692.0
2017-09-26 10:10:00,93.09,93.22,93.0,93.01,36541.0,92.2656,92.3945,92.1764,92.1863,36541.0
2017-09-26 10:15:00,93.02,93.08,92.9,92.9,38741.0,92.1962,92.2557,92.0773,92.0773,38741.0
2017-09-26 10:20:00,92.87,93.05,92.85,92.94,31726.0,92.0476,92.226,92.0277,92.1169,31726.0
2017-09-26 10:25:00,92.92,93.09,92.88,92.9,28960.0,92.0971,92.2656,92.0575,92.0773,28960.0
2017-09-26 10:30:00,92.89,92.95,92.68,92.71,42307.0,92.0674,92.1269,91.8592,91.889,42307.0
2017-09-26 10:35:00,92.71,92.72,92.55,92.62,39107.0,91.889,91.8989,91.7304,91.7998,39107.0
2017-09-26 10:40:00,92.62,92.83,92.61,92.8,35340.0,91.7998,92.0079,91.7899,91.9782,35340.0
2017-09-26 10:45:00,92.78,92.79,92.58,92.7,33468.0,91.9584,91.9683,91.7601,91.8791,33468.0
2017-09-26 10:50:00,92.69,92.82,92.66,92.71,19148.0,91.8692,91.998,91.8394,91.889,19148.0
2017-09-26 10:55:00,92.71,92.71,92.39,92.39,49709.0,91.889,91.889,91.5718,91.5718,49709.0
2017-09-26 11:00:00,92.4,92.47,92.32,92.45,41968.0,91.5817,91.6511,91.5024,91.6313,41968.0
2017-09-26 11:05:00,92.45,92.48,92.36,92.39,37578.0,91.6313,91.661,91.5421,91.5718,37578.0
2017-09-26 11:10:00,92.39,92.47,92.33,92.44,51600.0,91.5718,91.6511,91.5123,91.6214,51600.0
2017-09-26 11:15:00,92.43,92.65,92.43,92.61,52594.0,91.6115,91.8295,91.6115,91.7899,52594.0
2017-09-26 11:20:00,92.6,92.66,92.45,92.5,48948.0,91.78,91.8394,91.6313,91.6808,48948.0
2017-09-26 11:25:00,92.5,92.57,92.36,92.57,49681.0,91.6808,91.7502,91.5421,91.7502,49681.0
2017-09-26 11:30:00,92.55,92.55,92.38,92.46,53877.0,91.7304,91.7304,91.5619,91.6412,53877.0
2017-09-26 11:35:00,92.47,92.49,92.43,92.45,20474.0,91.6511,91.6709,91.6115,91.6313,20474.0
2017-09-26 11:40:00,92.46,92.47,92.32,92.4,30051.0,91.6412,91.6511,91.5024,91.5817,30051.0
2017-09-26 11:45:00,92.4,92.44,92.38,92.4,17895.0,91.5817,91.6214,91.5619,91.5817,17895.0
2017-09-26 11:50:00,92.4,92.42,92.36,92.39,17997.0,91.5817,91.6016,91.5421,91.5718,17997.0
2017-09-26 11:55:00,92.38,92.41,92.31,92.38,20018.0,91.5619,91.5916,91.4925,91.5619,20018.0
2017-09-26 12:00:00,92.38,92.57,92.37,92.56,21595.0,91.5619,91.7502,91.552,91.7403,21595.0
2017-09-26 12:05:00,92.58,92.62,92.54,92.57,16152.0,91.7601,91.7998,91.7205,91.7502,16152.0
2017-09-26 12:10:00,92.56,92.58,92.49,92.5,15722.0,91.7403,91.7601,91.6709,91.6808,15722.0
2017-09-26 12:15:00,92.49,92.55,92.49,92.53,11498.0,91.6709,91.7304,91.6709,91.7106,11498.0
2017-09-26 12:20:00,92.53,92.55,92.46,92.48,15376.0,91.7106,91.7304,91.6412,91.661,15376.0
2017-09-26 12:25:00,92.48,92.56,92.47,92.56,11615.0,91.661,91.7403,91.6511,91.7403,11615.0
2017-09-26 12:30:00,92.56,92.64,92.49,92.58,68572.0,91.7403,91.8196,91.6709,91.7601,68572.0
2017-09-26 12:35:00,92.59,92.63,92.39,92.41,27185.0,91.77,91.8097,91.5718,91.5916,27185.0
2017-09-26 12:40:00,92.39,92.39,92.2,92.29,26800.0,91.5718,91.5718,91.3835,91.4727,26800.0
2017-09-26 12:45:00,92.29,92.3,92.12,92.28,24473.0,91.4727,91.4826,91.3042,91.4628,24473.0
2017-09-26 12:50:00,92.29,92.45,92.29,92.39,20552.0,91.4727,91.6313,91.4727,91.5718,20552.0
2017-09-26 12:55:00,92.39,92.47,92.36,92.44,21636.0,91.5718,91.6511,91.5421,91.6214,21636.0
2017-09-26 13:00:00,92.44,92.51,92.4,92.46,36384.0,91.6214,91.6908,91.5817,91.6412,36384.0
2017-09-26 13:05:00,92.49,92.62,92.46,92.6,21262.0,91.6709,91.7998,91.6412,91.78,21262.0
2017-09-26 13:10:00,92.6,92.77,92.52,92.67,45972.0,91.78,91.9485,91.7007,91.8493,45972.0
2017-09-26 13:15:00,92.69,92.81,92.53,92.67,65197.0,91.8692,91.9881,91.7106,91.8493,65197.0
2017-09-26 13:20:00,92.68,92.72,92.59,92.62,25775.0,91.8592,91.8989,91.77,91.7998,25775.0
2017-09-26 13:25:00,92.63,92.79,92.63,92.75,29322.0,91.8097,91.9683,91.8097,91.9286,29322.0
2017-09-26 13:30:00,92.74,92.81,92.72,92.77,21161.0,91.9187,91.9881,91.8989,91.9485,21161.0
2017-09-26 13:35:00,92.79,92.82,92.68,92.71,33572.0,91.9683,91.998,91.8592,91.889,33572.0
2017-09-26 13:40:00,92.71,92.8,92.69,92.8,32043.0,91.889,91.9782,91.8692,91.9782,32043.0
2017-09-26 13:45:00,92.78,92.8,92.68,92.73,31983.0,91.9584,91.9782,91.8592,91.9088,31983.0
2017-09-26 13:50:00,92.73,92.75,92.59,92.59,124585.0,91.9088,91.9286,91.77,91.77,124585.0
2017-09-26 13:55:00,92.6,92.63,92.58,92.58,19947.0,91.78,91.8097,91.7601,91.7601,19947.0
2017-09-26 14:00:00,92.6,92.65,92.6,92.61,31172.0,91.78,91.8295,91.78,91.7899,31172.0
2017-09-26 14:05:00,92.61,92.64,92.59,92.61,24175.0,91.7899,91.8196,91.77,91.7899,24175.0
2017-09-26 14:10:00,92.61,92.65,92.59,92.6,24776.0,91.7899,91.8295,91.77,91.78,24776.0
2017-09-26 14:15:00,92.58,92.6,92.48,92.52,34105.0,91.7601,91.78,91.661,91.7007,34105.0
2017-09-26 14:20:00,92.53,92.61,92.53,92.59,17485.0,91.7106,91.7899,91.7106,91.77,17485.0
2017-09-26 14:25:00,92.59,92.6,92.45,92.54,31471.0,91.77,91.78,91.6313,91.7205,31471.0
2017-09-26 14:30:00,92.56,92.58,92.42,92.44,29717.0,91.7403,91.7601,91.6016,91.6214,29717.0
2017-09-26 14:35:00,92.43,92.49,92.37,92.38,23870.0,91.6115,91.6709,91.552,91.5619,23870.0
2017-09-26 14:40:00,92.38,92.45,92.37,92.43,24971.0,91.5619,91.6313,91.552,91.6115,24971.0
2017-09-26 14:45:00,92.44,92.48,92.4,92.44,17062.0,91.6214,91.661,91.5817,91.6214,17062.0
2017-09-26 14:50:00,92.44,92.46,92.37,92.4,27372.0,91.6214,91.6412,91.552,91.5817,27372.0
2017-09-26 14:55:00,92.41,92.43,92.38,92.4,22384.0,91.5916,91.6115,91.5619,91.5817,22384.0
2017-09-26 15:00:00,92.4,92.44,92.39,92.41,24809.0,91.5817,91.6214,91.5718,91.5916,24809.0
2017-09-26 15:05:00,92.41,92.51,92.41,92.49,22442.0,91.5916,91.6908,91.5916,91.6709,22442.0
2017-09-26 15:10:00,92.5,92.53,92.45,92.47,18191.0,91.6808,91.7106,91.6313,91.6511,18191.0
2017-09-26 15:15:00,92.48,92.56,92.47,92.56,26249.0,91.661,91.7403,91.6511,91.7403,26249.0
2017-09-26 15:20:00,92.56,92.56,92.51,92.52,23489.0,91.7403,91.7403,91.6908,91.7007,23489.0
2017-09-26 15:25:00,92.52,92.52,92.47,92.51,39777.0,91.7007,91.7007,91.6511,91.6908,39777.0
2017-09-26 15:30:00,92.5,92.51,92.41,92.47,50482.0,91.6808,91.6908,91.5916,91.6511,50482.0
2017-09-26 15:35:00,92.47,92.52,92.43,92.49,35162.0,91.6511,91.7007,91.6115,91.6709,35162.0
2017-09-26 15:40:00,92.49,92.49,92.35,92.35,40736.0,91.6709,91.6709,91.5322,91.5322,40736.0
2017-09-26 15:45:00,92.35,92.39,92.28,92.28,82956.0,91.5322,91.5718,91.4628,91.4628,82956.0
2017-09-26 15:50:00,92.28,92.35,92.24,92.28,116874.0,91.4628,91.5322,91.4231,91.4628,116874.0
2017-09-26 15:55:00,92.27,92.36,92.21,92.34,189630.0,91.4529,91.5421,91.3934,91.5223,189630.0
2017-09-27 09:30:00,92.91,93.21,92.62,92.9,90579.0,92.0872,92.3846,91.7998,92.0773,90579.0
2017-09-27 09:35:00,92.99,93.18,92.95,92.95,38752.0,92.1665,92.3548,92.1269,92.1269,38752.0
2017-09-27 09:40:00,93.07,93.39,93.07,93.23,45708.0,92.2458,92.563,92.2458,92.4044,45708.0
2017-09-27 09:45:00,93.26,93.49,93.24,93.31,67954.0,92.4341,92.6621,92.4143,92.4837,67954.0
2017-09-27 09:50:00,93.3,93.37,92.98,93.05,31230.0,92.4738,92.5431,92.1566,92.226,31230.0
2017-09-27 09:55:00,93.01,93.05,92.83,92.91,25253.0,92.1863,92.226,92.0079,92.0872,25253.0
2017-09-27 10:00:00,92.9,93.03,92.89,93.02,105356.0,92.0773,92.2062,92.0674,92.1962,105356.0
2017-09-27 10:05:00,93.04,93.04,92.86,92.9,18508.0,92.2161,92.2161,92.0377,92.0773,18508.0
2017-09-27 10:10:00,92.9,92.94,92.75,92.8,18596.0,92.0773,92.1169,91.9286,91.9782,18596.0
2017-09-27 10:15:00,92.77,92.94,92.75,92.94,26806.0,91.9485,92.1169,91.9286,92.1169,26806.0
2017-09-27 10:20:00,92.93,92.99,92.86,92.95,19123.0,92.107,92.1665,92.0377,92.1269,19123.0
2017-09-27 10:25:00,92.95,93.0,92.93,92.95,12906.0,92.1269,92.1764,92.107,92.1269,12906.0
2017-09-27 10:30:00,92.95,93.14,92.95,92.99,22612.0,92.1269,92.3152,92.1269,92.1665,22612.0
2017-09-27 10:35:00,92.99,92.99,92.78,92.78,12078.0,92.1665,92.1665,91.9584,91.9584,12078.0
2017-09-27 10:40:00,92.74,93.17,92.74,93.17,16551.0,91.9187,92.3449,91.9187,92.3449,16551.0
2017-09-27 10:45:00,93.15,93.17,93.0,93.11,16064.0,92.3251,92.3449,92.1764,92.2854,16064.0
2017-09-27 10:50:00,93.12,93.23,93.08,93.09,8779.0,92.2954,92.4044,92.2557,92.2656,8779.0
2017-09-27 10:55:00,93.09,93.1,92.87,93.0,31213.0,92.2656,92.2755,92.0476,92.1764,31213.0
2017-09-27 11:00:00,93.0,93.08,92.97,93.02,19973.0,92.1764,92.2557,92.1467,92.1962,19973.0
2017-09-27 11:05:00,93.0,93.16,92.97,93.13,14429.0,92.1764,92.335,92.1467,92.3053,14429.0
2017-09-27 11:10:00,93.13,93.17,93.05,93.09,13845.0,92.3053,92.3449,92.226,92.2656,13845.0
2017-09-27 11:15:00,93.08,93.18,93.05,93.15,17140.0,92.2557,92.3548,92.226,92.3251,17140.0
2017-09-27 11:20:00,93.13,93.15,93.07,93.14,8559.0,92.3053,92.3251,92.2458,92.3152,8559.0
2017-09-27 11:25:00,93.13,93.23,93.1,93.14,12602.0,92.3053,92.4044,92.2755,92.3152,12602.0
2017-09-27 11:30:00,93.16,93.2,93.04,93.12,15146.0,92.335,92.3746,92.2161,92.2954,15146.0
2017-09-27 11:35:00,93.15,93.18,93.08,93.12,8334.0,92.3251,92.3548,92.2557,92.2954,8334.0
2017-09-27 11:40:00,93.1,93.19,93.1,93.19,11545.0,92.2755,92.3647,92.2755,92.3647,11545.0
2017-09-27 11:45:00,93.2,93.22,93.13,93.19,31210.0,92.3746,92.3945,92.3053,92.3647,31210.0
2017-09-27 11:50:00,93.17,93.19,93.12,93.18,13039.0,92.3449,92.3647,92.2954,92.3548,13039.0
2017-09-27 11:55:00,93.17,93.22,93.12,93.18,25981.0,92.3449,92.3945,92.2954,92.3548,25981.0
2017-09-27 12:00:00,93.17,93.31,93.13,93.23,42389.0,92.3449,92.4837,92.3053,92.4044,42389.0
2017-09-27 12:05:00,93.22,93.22,93.1,93.15,24918.0,92.3945,92.3945,92.2755,92.3251,24918.0
2017-09-27 12:10:00,93.17,93.19,93.13,93.13,8422.0,92.3449,92.3647,92.3053,92.3053,8422.0
2017-09-27 12:15:00,93.12,93.22,93.12,93.15,8118.0,92.2954,92.3945,92.2954,92.3251,8118.0
2017-09-27 12:20:00,93.17,93.22,93.15,93.21,10224.0,92.3449,92.3945,92.3251,92.3846,10224.0
2017-09-27 12:25:00,93.21,93.3,93.2,93.3,18188.0,92.3846,92.4738,92.3746,92.4738,18188.0
2017-09-27 12:30:00,93.31,93.34,93.22,93.22,7965.0,92.4837,92.5134,92.3945,92.3945,7965.0
2017-09-27 12:35:00,93.22,93.25,93.19,93.21,30691.0,92.3945,92.4242,92.3647,92.3846,30691.0
2017-09-27 12:40:00,93.21,93.21,93.15,93.19,20533.0,92.3846,92.3846,92.3251,92.3647,20533.0
2017-09-27 12:45:00,93.18,93.19,93.08,93.08,12163.0,92.3548,92.3647,92.2557,92.2557,12163.0
2017-09-27 12:50:00,93.09,93.18,93.08,93.16,8098.0,92.2656,92.3548,92.2557,92.335,8098.0
2017-09-27 12:55:00,93.16,93.23,93.14,93.22,7264.0,92.335,92.4044,92.3152,92.3945,7264.0
2017-09-27 13:00:00,93.22,93.26,93.22,93.25,9844.0,92.3945,92.4341,92.3945,92.4242,9844.0
2017-09-27 13:05:00,93.25,93.32,93.25,93.32,7271.0,92.4242,92.4936,92.4242,92.4936,7271.0
2017-09-27 13:10:00,93.32,93.37,93.28,93.29,13085.0,92.4936,92.5431,92.4539,92.4638,13085.0
2017-09-27 13:15:00,93.29,93.34,93.27,93.3,10615.0,92.4638,92.5134,92.444,92.4738,10615.0
2017-09-27 13:20:00,93.29,93.35,93.29,93.31,21678.0,92.4638,92.5233,92.4638,92.4837,21678.0
2017-09-27 13:25:00,93.32,93.34,93.3,93.33,7503.0,92.4936,92.5134,92.4738,92.5035,7503.0
2017-09-27 13:30:00,93.32,93.37,93.31,93.33,23555.0,92.4936,92.5431,92.4837,92.5035,23555.0
2017-09-27 13:35:00,93.34,93.38,93.32,93.35,13004.0,92.5134,92.5531,92.4936,92.5233,13004.0
2017-09-27 13:40:00,93.35,93.36,93.32,93.33,9835.0,92.5233,92.5332,92.4936,92.5035,9835.0
2017-09-27 13:45:00,93.34,93.41,93.33,93.4,17665.0,92.5134,92.5828,92.5035,92.5729,17665.0
2017-09-27 13:50:00,93.4,93.44,93.38,93.39,12149.0,92.5729,92.6125,92.5531,92.563,12149.0
2017-09-27 13:55:00,93.4,93.41,93.34,93.37,25109.0,92.5729,92.5828,92.5134,92.5431,25109.0
2017-09-27 14:00:00,93.38,93.44,93.38,93.44,37016.0,92.5531,92.6125,92.5531,92.6125,37016.0
2017-09-27 14:05:00,93.44,93.51,93.4,93.48,49662.0,92.6125,92.6819,92.5729,92.6522,49662.0
2017-09-27 14:10:00,93.49,93.53,93.46,93.52,19455.0,92.6621,92.7017,92.6323,92.6918,19455.0
2017-09-27 14:15:00,93.53,93.65,93.53,93.56,26239.0,92.7017,92.8207,92.7017,92.7315,26239.0
2017-09-27 14:20:00,93.58,93.6,93.53,93.59,22891.0,92.7513,92.7711,92.7017,92.7612,22891.0
2017-09-27 14:25:00,93.59,93.6,93.55,93.56,19301.0,92.7612,92.7711,92.7215,92.7315,19301.0
2017-09-27 14:30:00,93.56,93.58,93.49,93.49,11863.0,92.7315,92.7513,92.6621,92.6621,11863.0
2017-09-27 14:35:00,93.49,93.5,93.45,93.47,15375.0,92.6621,92.672,92.6224,92.6423,15375.0
2017-09-27 14:40:00,93.48,93.51,93.44,93.44,12242.0,92.6522,92.6819,92.6125,92.6125,12242.0
2017-09-27 14:45:00,93.44,93.44,93.4,93.41,10307.0,92.6125,92.6125,92.5729,92.5828,10307.0
2017-09-27 14:50:00,93.42,93.5,93.42,93.49,9010.0,92.5927,92.672,92.5927,92.6621,9010.0
2017-09-27 14:55:00,93.49,93.51,93.47,93.48,16742.0,92.6621,92.6819,92.6423,92.6522,16742.0
2017-09-27 15:00:00,93.47,93.52,93.47,93.51,22579.0,92.6423,92.6918,92.6423,92.6819,22579.0
2017-09-27 15:05:00,93.51,93.59,93.5,93.59,20548.0,92.6819,92.7612,92.672,92.7612,20548.0
2017-09-27 15:10:00,93.59,93.66,93.53,93.66,73882.0,92.7612,92.8306,92.7017,92.8306,73882.0
2017-09-27 15:15:00,93.66,93.66,93.59,93.61,61581.0,92.8306,92.8306,92.7612,92.781,61581.0
2017-09-27 15:20:00,93.6,93.61,93.51,93.52,28268.0,92.7711,92.781,92.6819,92.6918,28268.0
2017-09-27 15:25:00,93.52,93.53,93.48,93.48,20317.0,92.6918,92.7017,92.6522,92.6522,20317.0
2017-09-27 15:30:00,93.48,93.53,93.46,93.53,40900.0,92.6522,92.7017,92.6323,92.7017,40900.0
2017-09-27 15:35:00,93.52,93.53,93.46,93.47,39389.0,92.6918,92.7017,92.6323,92.6423,39389.0
2017-09-27 15:40:00,93.47,93.52,93.42,93.43,64140.0,92.6423,92.6918,92.5927,92.6026,64140.0
2017-09-27 15:45:00,93.43,93.47,93.38,93.42,52954.0,92.6026,92.6423,92.5531,92.5927,52954.0
2017-09-27 15:50:00,93.42,93.42,93.3,93.32,83053.0,92.5927,92.5927,92.4738,92.4936,83053.0
2017-09-27 15:55:00,93.32,93.35,93.13,93.22,222650.0,92.4936,92.5233,92.3053,92.3945,222650.0
2017-09-28 09:30:00,93.21,93.25,92.9,93.05,77450.0,92.3846,92.4242,92.0773,92.226,77450.0
2017-09-28 09:35:00,93.03,93.04,92.58,92.81,40441.0,92.2062,92.2161,91.7601,91.9881,40441.0
2017-09-28 09:40:00,92.79,92.93,92.6,92.71,40706.0,91.9683,92.107,91.78,91.889,40706.0
2017-09-28 09:45:00,92.7,92.8,92.57,92.71,29710.0,91.8791,91.9782,91.7502,91.889,29710.0
2017-09-28 09:50:00,92.71,92.79,92.6,92.76,68747.0,91.889,91.9683,91.78,91.9385,68747.0
2017-09-28 09:55:00,92.75,92.76,92.64,92.72,29258.0,91.9286,91.9385,91.8196,91.8989,29258.0
2017-09-28 10:00:00,92.73,92.83,92.72,92.73,20015.0,91.9088,92.0079,91.8989,91.9088,20015.0
2017-09-28 10:05:00,92.72,92.73,92.67,92.7,26458.0,91.8989,91.9088,91.8493,91.8791,26458.0
2017-09-28 10:10:00,92.69,92.75,92.66,92.74,23953.0,91.8692,91.9286,91.8394,91.9187,23953.0
2017-09-28 10:15:00,92.74,92.75,92.56,92.65,18363.0,91.9187,91.9286,91.7403,91.8295,18363.0
2017-09-28 10:20:00,92.65,92.71,92.62,92.67,12192.0,91.8295,91.889,91.7998,91.8493,12192.0
2017-09-28 10:25:00,92.66,92.74,92.66,92.7,34264.0,91.8394,91.9187,91.8394,91.8791,34264.0
2017-09-28 10:30:00,92.7,92.89,92.7,92.84,31982.0,91.8791,92.0674,91.8791,92.0178,31982.0
2017-09-28 10:35:00,92.85,92.97,92.8,92.95,17229.0,92.0277,92.1467,91.9782,92.1269,17229.0
2017-09-28 10:40:00,92.95,93.02,92.86,93.0,19291.0,92.1269,92.1962,92.0377,92.1764,19291.0
2017-09-28 10:45:00,93.01,93.04,92.87,92.91,20006.0,92.1863,92.2161,92.0476,92.0872,20006.0
2017-09-28 10:50:00,92.91,92.95,92.85,92.91,11840.0,92.0872,92.1269,92.0277,92.0872,11840.0
2017-09-28 10:55:00,92.9,92.9,92.71,92.72,13929.0,92.0773,92.0773,91.889,91.8989,13929.0
2017-09-28 11:00:00,92.72,92.73,92.62,92.65,23194.0,91.8989,91.9088,91.7998,91.8295,23194.0
2017-09-28 11:05:00,92.65,92.77,92.63,92.72,14752.0,91.8295,91.9485,91.8097,91.8989,14752.0
2017-09-28 11:10:00,92.73,92.77,92.67,92.69,19272.0,91.9088,91.9485,91.8493,91.8692,19272.0
2017-09-28 11:15:00,92.69,92.72,92.63,92.69,22075.0,91.8692,91.8989,91.8097,91.8692,22075.0
2017-09-28 11:20:00,92.7,92.7,92.67,92.67,19453.0,91.8791,91.8791,91.8493,91.8493,19453.0
2017-09-28 11:25:00,92.67,92.69,92.65,92.68,15381.0,91.8493,91.8692,91.8295,91.8592,15381.0
2017-09-28 11:30:00,92.69,92.71,92.58,92.6,22375.0,91.8692,91.889,91.7601,91.78,22375.0
2017-09-28 11:35:00,92.59,92.7,92.58,92.64,16338.0,91.77,91.8791,91.7601,91.8196,16338.0
2017-09-28 11:40:00,92.67,92.7,92.61,92.61,12033.0,91.8493,91.8791,91.7899,91.7899,12033.0
2017-09-28 11:45:00,92.61,92.68,92.61,92.68,14271.0,91.7899,91.8592,91.7899,91.8592,14271.0
2017-09-28 11:50:00,92.69,92.7,92.61,92.63,13176.0,91.8692,91.8791,91.7899,91.8097,13176.0
2017-09-28 11:55:00,92.65,92.67,92.62,92.63,15437.0,91.8295,91.8493,91.7998,91.8097,15437.0
2017-09-28 12:00:00,92.63,92.71,92.62,92.71,17004.0,91.8097,91.889,91.7998,91.889,17004.0
2017-09-28 12:05:00,92.71,92.77,92.69,92.69,15392.0,91.889,91.9485,91.8692,91.8692,15392.0
2017-09-28 12:10:00,92.69,92.7,92.61,92.62,18672.0,91.8692,91.8791,91.7899,91.7998,18672.0
2017-09-28 12:15:00,92.62,92.71,92.61,92.65,31293.0,91.7998,91.889,91.7899,91.8295,31293.0
2017-09-28 12:20:00,92.65,92.7,92.65,92.7,18713.0,91.8295,91.8791,91.8295,91.8791,18713.0
2017-09-28 12:25:00,92.7,92.71,92.61,92.68,18208.0,91.8791,91.889,91.7899,91.8592,18208.0
2017-09-28 12:30:00,92.68,92.7,92.65,92.67,11648.0,91.8592,91.8791,91.8295,91.8493,11648.0
2017-09-28 12:35:00,92.67,92.67,92.62,92.67,6509.0,91.8493,91.8493,91.7998,91.8493,6509.0
2017-09-28 12:40:00,92.69,92.69,92.57,92.58,13650.0,91.8692,91.8692,91.7502,91.7601,13650.0
2017-09-28 12:45:00,92.58,92.63,92.58,92.63,8846.0,91.7601,91.8097,91.7601,91.8097,8846.0
2017-09-28 12:50:00,92.62,92.67,92.6,92.65,13789.0,91.7998,91.8493,91.78,91.8295,13789.0
2017-09-28 12:55:00,92.65,92.66,92.64,92.65,14768.0,91.8295,91.8394,91.8196,91.8295,14768.0
2017-09-28 13:00:00,92.65,92.66,92.47,92.53,23079.0,91.8295,91.8394,91.6511,91.7106,23079.0
2017-09-28 13:05:00,92.52,92.52,92.43,92.5,18126.0,91.7007,91.7007,91.6115,91.6808,18126.0
2017-09-28 13:10:00,92.49,92.55,92.47,92.54,13637.0,91.6709,91.7304,91.6511,91.7205,13637.0
2017-09-28 13:15:00,92.55,92.57,92.51,92.56,15369.0,91.7304,91.7502,91.6908,91.7403,15369.0
2017-09-28 13:20:00,92.57,92.62,92.55,92.61,10356.0,91.7502,91.7998,91.7304,91.7899,10356.0
2017-09-28 13:25:00,92.62,92.63,92.58,92.6,11017.0,91.7998,91.8097,91.7601,91.78,11017.0
2017-09-28 13:30:00,92.61,92.7,92.6,92.7,52535.0,91.7899,91.8791,91.78,91.8791,52535.0
2017-09-28 13:35:00,92.7,92.73,92.68,92.69,145347.0,91.8791,91.9088,91.8592,91.8692,145347.0
2017-09-28 13:40:00,92.69,92.71,92.61,92.66,21593.0,91.8692,91.889,91.7899,91.8394,21593.0
2017-09-28 13:45:00,92.66,92.71,92.64,92.7,15311.0,91.8394,91.889,91.8196,91.8791,15311.0
2017-09-28 13:50:00,92.7,92.76,92.69,92.74,27319.0,91.8791,91.9385,91.8692,91.9187,27319.0
2017-09-28 13:55:00,92.75,92.79,92.73,92.79,17118.0,91.9286,91.9683,91.9088,91.9683,17118.0
2017-09-28 14:00:00,92.78,92.8,92.76,92.79,11998.0,91.9584,91.9782,91.9385,91.9683,11998.0
2017-09-28 14:05:00,92.79,92.79,92.74,92.76,13947.0,91.9683,91.9683,91.9187,91.9385,13947.0
2017-09-28 14:10:00,92.77,92.77,92.73,92.74,11763.0,91.9485,91.9485,91.9088,91.9187,11763.0
2017-09-28 14:15:00,92.74,92.77,92.72,92.73,15639.0,91.9187,91.9485,91.8989,91.9088,15639.0
2017-09-28 14:20:00,92.72,92.73,92.65,92.66,14707.0,91.8989,91.9088,91.8295,91.8394,14707.0
2017-09-28 14:25:00,92.66,92.67,92.64,92.66,22812.0,91.8394,91.8493,91.8196,91.8394,22812.0
2017-09-28 14:30:00,92.66,92.68,92.65,92.68,12164.0,91.8394,91.8592,91.8295,91.8592,12164.0
2017-09-28 14:35:00,92.67,92.68,92.63,92.66,16587.0,91.8493,91.8592,91.8097,91.8394,16587.0
2017-09-28 14:40:00,92.66,92.68,92.66,92.67,12883.0,91.8394,91.8592,91.8394,91.8493,12883.0
2017-09-28 14:45:00,92.67,92.68,92.53,92.56,64760.0,91.8493,91.8592,91.7106,91.7403,64760.0
2017-09-28 14:50:00,92.55,92.58,92.47,92.55,43275.0,91.7304,91.7601,91.6511,91.7304,43275.0
2017-09-28 14:55:00,92.55,92.59,92.51,92.52,24094.0,91.7304,91.77,91.6908,91.7007,24094.0
2017-09-28 15:00:00,92.52,92.59,92.51,92.57,38291.0,91.7007,91.77,91.6908,91.7502,38291.0
2017-09-28 15:05:00,92.58,92.58,92.53,92.58,21446.0,91.7601,91.7601,91.7106,91.7601,21446.0
2017-09-28 15:10:00,92.58,92.62,92.57,92.62,15520.0,91.7601,91.7998,91.7502,91.7998,15520.0
2017-09-28 15:15:00,92.62,92.62,92.54,92.57,43636.0,91.7998,91.7998,91.7205,91.7502,43636.0
2017-09-28 15:20:00,92.57,92.59,92.54,92.58,27782.0,91.7502,91.77,91.7205,91.7601,27782.0
2017-09-28 15:25:00,92.59,92.62,92.56,92.62,53639.0,91.77,91.7998,91.7403,91.7998,53639.0
2017-09-28 15:30:00,92.62,92.62,92.58,92.61,44896.0,91.7998,91.7998,91.7601,91.7899,44896.0
2017-09-28 15:35:00,92.61,92.62,92.55,92.56,35138.0,91.7899,91.7998,91.7304,91.7403,35138.0
2017-09-28 15:40:00,92.56,92.65,92.56,92.63,51687.0,91.7403,91.8295,91.7403,91.8097,51687.0
2017-09-28 15:45:00,92.62,92.64,92.59,92.62,49021.0,91.7998,91.8196,91.77,91.7998,49021.0
2017-09-28 15:50:00,92.61,92.65,92.61,92.63,84562.0,91.7899,91.8295,91.7899,91.8097,84562.0
2017-09-28 15:55:00,92.63,92.64,92.53,92.59,247153.0,91.8097,91.8196,91.7106,91.77,247153.0
2017-09-29 09:30:00,92.77,93.09,92.62,92.92,223941.0,91.9485,92.2656,91.7998,92.0971,223941.0
2017-09-29 09:35:00,92.99,93.09,92.84,92.93,36630.0,92.1665,92.2656,92.0178,92.107,36630.0
2017-09-29 09:40:00,92.9,92.98,92.84,92.93,102655.0,92.0773,92.1566,92.0178,92.107,102655.0
2017-09-29 09:45:00,92.92,93.02,92.87,92.93,32578.0,92.0971,92.1962,92.0476,92.107,32578.0
2017-09-29 09:50:00,92.93,92.94,92.73,92.9,17064.0,92.107,92.1169,91.9088,92.0773,17064.0
2017-09-29 09:55:00,92.92,92.96,92.8,92.8,18134.0,92.0971,92.1368,91.9782,91.9782,18134.0
2017-09-29 10:00:00,92.8,92.95,92.73,92.92,47740.0,91.9782,92.1269,91.9088,92.0971,47740.0
2017-09-29 10:05:00,92.93,93.04,92.91,92.92,36022.0,92.107,92.2161,92.0872,92.0971,36022.0
2017-09-29 10:10:00,92.94,92.97,92.82,92.87,63719.0,92.1169,92.1467,91.998,92.0476,63719.0
2017-09-29 10:15:00,92.87,92.95,92.84,92.86,81674.0,92.0476,92.1269,92.0178,92.0377,81674.0
2017-09-29 10:20:00,92.88,93.01,92.88,93.0,30506.0,92.0575,92.1863,92.0575,92.1764,30506.0
2017-09-29 10:25:00,93.01,93.08,93.0,93.04,23047.0,92.1863,92.2557,92.1764,92.2161,23047.0
2017-09-29 10:30:00,93.05,93.09,92.93,92.93,39736.0,92.226,92.2656,92.107,92.107,39736.0
2017-09-29 10:35:00,92.94,93.2,92.93,93.19,41349.0,92.1169,92.3746,92.107,92.3647,41349.0
2017-09-29 10:40:00,93.19,93.25,93.07,93.24,55792.0,92.3647,92.4242,92.2458,92.4143,55792.0
2017-09-29 10:45:00,93.23,93.24,92.1,93.11,175015.0,92.4044,92.4143,91.2844,92.2854,175015.0
2017-09-29 10:50:00,93.12,93.14,93.06,93.08,26968.0,92.2954,92.3152,92.2359,92.2557,26968.0
2017-09-29 10:55:00,93.09,93.19,93.06,93.07,24408.0,92.2656,92.3647,92.2359,92.2458,24408.0
2017-09-29 11:00:00,93.08,93.2,93.02,93.14,127867.0,92.2557,92.3746,92.1962,92.3152,127867.0
2017-09-29 11:05:00,93.14,93.14,92.97,93.02,33970.0,92.3152,92.3152,92.1467,92.1962,33970.0
2017-09-29 11:10:00,93.02,93.04,92.98,93.01,18886.0,92.1962,92.2161,92.1566,92.1863,18886.0
2017-09-29 11:15:00,93.03,93.19,93.03,93.15,15445.0,92.2062,92.3647,92.2062,92.3251,15445.0
2017-09-29 11:20:00,93.15,93.23,93.05,93.05,63564.0,92.3251,92.4044,92.226,92.226,63564.0
2017-09-29 11:25:00,93.05,93.14,92.99,93.09,23228.0,92.226,92.3152,92.1665,92.2656,23228.0
2017-09-29 11:30:00,93.09,93.12,93.04,93.09,26265.0,92.2656,92.2954,92.2161,92.2656,26265.0
2017-09-29 11:35:00,93.11,93.11,93.05,93.06,31713.0,92.2854,92.2854,92.226,92.2359,31713.0
2017-09-29 11:40:00,93.06,93.11,93.04,93.05,39042.0,92.2359,92.2854,92.2161,92.226,39042.0
2017-09-29 11:45:00,93.05,93.09,93.01,93.02,16825.0,92.226,92.2656,92.1863,92.1962,16825.0
2017-09-29 11:50:00,93.03,93.08,93.01,93.03,34538.0,92.2062,92.2557,92.1863,92.2062,34538.0
2017-09-29 11:55:00,93.04,93.04,93.0,93.01,26898.0,92.2161,92.2161,92.1764,92.1863,26898.0
2017-09-29 12:00:00,93.01,93.07,92.99,93.05,90421.0,92.1863,92.2458,92.1665,92.226,90421.0
2017-09-29 12:05:00,93.06,93.23,93.04,93.09,35539.0,92.2359,92.4044,92.2161,92.2656,35539.0
2017-09-29 12:10:00,93.11,93.13,93.07,93.1,13640.0,92.2854,92.3053,92.2458,92.2755,13640.0
2017-09-29 12:15:00,93.08,93.13,93.04,93.08,13307.0,92.2557,92.3053,92.2161,92.2557,13307.0
2017-09-29 12:20:00,93.08,93.09,93.01,93.07,27317.0,92.2557,92.2656,92.1863,92.2458,27317.0
2017-09-29 12:25:00,93.07,93.11,93.05,93.11,22929.0,92.2458,92.2854,92.226,92.2854,22929.0
2017-09-29 12:30:00,93.13,93.22,93.13,93.22,14372.0,92.3053,92.3945,92.3053,92.3945,14372.0
2017-09-29 12:35:00,93.21,93.45,93.2,93.44,69718.0,92.3846,92.6224,92.3746,92.6125,69718.0
2017-09-29 12:40:00,93.42,93.47,93.41,93.45,12841.0,92.5927,92.6423,92.5828,92.6224,12841.0
2017-09-29 12:45:00,93.45,93.46,93.37,93.41,22333.0,92.6224,92.6323,92.5431,92.5828,22333.0
2017-09-29 12:50:00,93.41,93.43,93.38,93.42,8787.0,92.5828,92.6026,92.5531,92.5927,8787.0
2017-09-29 12:55:00,93.41,93.42,93.32,93.39,16192.0,92.5828,92.5927,92.4936,92.563,16192.0
2017-09-29 13:00:00,93.41,93.41,93.35,93.35,12202.0,92.5828,92.5828,92.5233,92.5233,12202.0
2017-09-29 13:05:00,93.35,93.36,93.33,93.35,17007.0,92.5233,92.5332,92.5035,92.5233,17007.0
2017-09-29 13:10:00,93.35,93.36,93.32,93.35,23468.0,92.5233,92.5332,92.4936,92.5233,23468.0
2017-09-29 13:15:00,93.35,93.36,93.33,93.35,55495.0,92.5233,92.5332,92.5035,92.5233,55495.0
2017-09-29 13:20:00,93.36,93.41,93.33,93.33,15110.0,92.5332,92.5828,92.5035,92.5035,15110.0
2017-09-29 13:25:00,93.34,93.35,93.24,93.25,14731.0,92.5134,92.5233,92.4143,92.4242,14731.0
2017-09-29 13:30:00,93.25,93.25,93.23,93.25,15318.0,92.4242,92.4242,92.4044,92.4242,15318.0
2017-09-29 13:35:00,93.24,93.24,93.2,93.22,22299.0,92.4143,92.4143,92.3746,92.3945,22299.0
2017-09-29 13:40:00,93.21,93.21,93.15,93.17,11399.0,92.3846,92.3846,92.3251,92.3449,11399.0
2017-09-29 13:45:00,93.18,93.21,93.0,93.13,471655.0,92.3548,92.3846,92.1764,92.3053,471655.0
2017-09-29 13:50:00,93.13,93.21,93.13,93.18,17890.0,92.3053,92.3846,92.3053,92.3548,17890.0
2017-09-29 13:55:00,93.17,93.18,93.07,93.08,16128.0,92.3449,92.3548,92.2458,92.2557,16128.0
2017-09-29 14:00:00,93.08,93.09,93.0,93.03,18717.0,92.2557,92.2656,92.1764,92.2062,18717.0
2017-09-29 14:05:00,93.03,93.03,92.99,93.0,35507.0,92.2062,92.2062,92.1665,92.1764,35507.0
2017-09-29 14:10:00,93.01,93.01,92.95,92.95,18880.0,92.1863,92.1863,92.1269,92.1269,18880.0
2017-09-29 14:15:00,92.95,93.04,92.93,93.0,28782.0,92.1269,92.2161,92.107,92.1764,28782.0
2017-09-29 14:20:00,93.0,93.1,93.0,93.09,25966.0,92.1764,92.2755,92.1764,92.2656,25966.0
2017-09-29 14:25:00,93.09,93.12,93.06,93.07,41870.0,92.2656,92.2954,92.2359,92.2458,41870.0
2017-09-29 14:30:00,93.06,93.08,93.05,93.06,23171.0,92.2359,92.2557,92.226,92.2359,23171.0
2017-09-29 14:35:00,93.06,93.1,93.05,93.07,29256.0,92.2359,92.2755,92.226,92.2458,29256.0
2017-09-29 14:40:00,93.07,93.1,93.04,93.08,30323.0,92.2458,92.2755,92.2161,92.2557,30323.0
2017-09-29 14:45:00,93.07,93.16,93.07,93.13,15771.0,92.2458,92.335,92.2458,92.3053,15771.0
2017-09-29 14:50:00,93.14,93.15,93.11,93.13,21318.0,92.3152,92.3251,92.2854,92.3053,21318.0
2017-09-29 14:55:00,93.13,93.13,93.12,93.12,23811.0,92.3053,92.3053,92.2954,92.2954,23811.0
2017-09-29 15:00:00,93.12,93.18,93.1,93.17,29812.0,92.2954,92.3548,92.2755,92.3449,29812.0
2017-09-29 15:05:00,93.18,93.18,93.11,93.12,29267.0,92.3548,92.3548,92.2854,92.2954,29267.0
2017-09-29 15:10:00,93.12,93.2,93.11,93.2,25831.0,92.2954,92.3746,92.2854,92.3746,25831.0
2017-09-29 15:15:00,93.19,93.21,93.14,93.15,25073.0,92.3647,92.3846,92.3152,92.3251,25073.0
2017-09-29 15:20:00,93.15,93.23,93.14,93.2,18726.0,92.3251,92.4044,92.3152,92.3746,18726.0
2017-09-29 15:25:00,93.21,93.26,93.21,93.24,25510.0,92.3846,92.4341,92.3846,92.4143,25510.0
2017-09-29 15:30:00,93.25,93.31,93.23,93.26,38752.0,92.4242,92.4837,92.4044,92.4341,38752.0
2017-09-29 15:35:00,93.27,93.29,93.25,93.26,62718.0,92.444,92.4638,92.4242,92.4341,62718.0
2017-09-29 15:40:00,93.25,93.32,93.25,93.29,69956.0,92.4242,92.4936,92.4242,92.4638,69956.0
2017-09-29 15:45:00,93.3,93.37,93.29,93.34,74670.0,92.4738,92.5431,92.4638,92.5134,74670.0
2017-09-29 15:50:00,93.35,93.42,93.35,93.39,128391.0,92.5233,92.5927,92.5233,92.563,128391.0
2017-09-29 15:55:00,93.39,93.44,93.34,93.39,213061.0,92.563,92.6125,92.5134,92.563,213061.0
2017-10-02 09:30:00,93.72,94.15,93.72,94.14,62703.0,92.89,93.3162,92.89,93.3063,62703.0
2017-10-02 09:35:00,94.13,94.43,94.1,94.42,16069.0,93.2964,93.5938,93.2667,93.5838,16069.0
2017-10-02 09:40:00,94.4,94.44,94.18,94.24,22468.0,93.564,93.6037,93.346,93.4054,22468.0
2017-10-02 09:45:00,94.23,94.28,94.12,94.17,24502.0,93.3955,93.4451,93.2865,93.3361,24502.0
2017-10-02 09:50:00,94.18,94.4,94.17,94.29,70934.0,93.346,93.564,93.3361,93.455,70934.0
2017-10-02 09:55:00,94.29,94.47,94.23,94.47,25904.0,93.455,93.6334,93.3955,93.6334,25904.0
2017-10-02 10:00:00,94.45,94.55,94.24,94.34,35472.0,93.6136,93.7127,93.4054,93.5045,35472.0
2017-10-02 10:05:00,94.34,94.49,94.3,94.3,19512.0,93.5045,93.6532,93.4649,93.4649,19512.0
2017-10-02 10:10:00,94.33,94.46,94.26,94.45,32897.0,93.4946,93.6235,93.4253,93.6136,32897.0
2017-10-02 10:15:00,94.45,94.58,94.39,94.49,30667.0,93.6136,93.7424,93.5541,93.6532,30667.0
2017-10-02 10:20:00,94.49,94.63,94.47,94.58,24643.0,93.6532,93.792,93.6334,93.7424,24643.0
2017-10-02 10:25:00,94.61,94.64,94.56,94.61,28980.0,93.7722,93.8019,93.7226,93.7722,28980.0
2017-10-02 10:30:00,94.6,94.84,94.59,94.71,67178.0,93.7622,94.0001,93.7523,93.8713,67178.0
2017-10-02 10:35:00,94.7,94.76,94.63,94.66,38497.0,93.8614,93.9208,93.792,93.8217,38497.0
2017-10-02 10:40:00,94.66,94.66,94.43,94.52,14502.0,93.8217,93.8217,93.5938,93.683,14502.0
2017-10-02 10:45:00,94.53,94.58,94.45,94.54,15574.0,93.6929,93.7424,93.6136,93.7028,15574.0
2017-10-02 10:50:00,94.55,94.61,94.5,94.5,23099.0,93.7127,93.7722,93.6631,93.6631,23099.0
2017-10-02 10:55:00,94.5,94.54,94.38,94.39,26843.0,93.6631,93.7028,93.5442,93.5541,26843.0
2017-10-02 11:00:00,94.39,94.41,94.11,94.16,27855.0,93.5541,93.5739,93.2766,93.3261,27855.0
2017-10-02 11:05:00,94.15,94.16,94.02,94.02,35741.0,93.3162,93.3261,93.1874,93.1874,35741.0
2017-10-02 11:10:00,94.04,94.11,93.98,94.1,21464.0,93.2072,93.2766,93.1477,93.2667,21464.0
2017-10-02 11:15:00,94.1,94.14,94.07,94.07,15384.0,93.2667,93.3063,93.2369,93.2369,15384.0
2017-10-02 11:20:00,94.06,94.06,93.96,94.03,27099.0,93.227,93.227,93.1279,93.1973,27099.0
2017-10-02 11:25:00,94.01,94.09,93.98,94.06,20108.0,93.1775,93.2568,93.1477,93.227,20108.0
2017-10-02 11:30:00,94.04,94.07,93.97,94.02,31625.0,93.2072,93.2369,93.1378,93.1874,31625.0
2017-10-02 11:35:00,94.01,94.1,93.97,94.1,34201.0,93.1775,93.2667,93.1378,93.2667,34201.0
2017-10-02 11:40:00,94.1,94.1,93.9,93.92,26180.0,93.2667,93.2667,93.0684,93.0883,26180.0
2017-10-02 11:45:00,93.93,93.93,93.52,93.52,31353.0,93.0982,93.0982,92.6918,92.6918,31353.0
2017-10-02 11:50:00,93.52,93.75,93.5,93.73,37991.0,92.6918,92.9198,92.672,92.9,37991.0
2017-10-02 11:55:00,93.72,93.72,93.54,93.54,32332.0,92.89,92.89,92.7116,92.7116,32332.0
2017-10-02 12:00:00,93.54,93.6,93.45,93.59,25143.0,92.7116,92.7711,92.6224,92.7612,25143.0
2017-10-02 12:05:00,93.61,93.76,93.6,93.75,20154.0,92.781,92.9297,92.7711,92.9198,20154.0
2017-10-02 12:10:00,93.81,93.81,93.71,93.74,16648.0,92.9792,92.9792,92.8801,92.9099,16648.0
2017-10-02 12:15:00,93.74,93.89,93.73,93.88,12625.0,92.9099,93.0585,92.9,93.0486,12625.0
2017-10-02 12:20:00,93.89,94.09,93.89,94.05,20086.0,93.0585,93.2568,93.0585,93.2171,20086.0
2017-10-02 12:25:00,94.06,94.11,94.03,94.03,13673.0,93.227,93.2766,93.1973,93.1973,13673.0
2017-10-02 12:30:00,94.03,94.07,93.99,94.01,23875.0,93.1973,93.2369,93.1576,93.1775,23875.0
2017-10-02 12:35:00,94.01,94.05,93.99,94.03,17256.0,93.1775,93.2171,93.1576,93.1973,17256.0
2017-10-02 12:40:00,94.03,94.09,93.98,94.08,20784.0,93.1973,93.2568,93.1477,93.2469,20784.0
2017-10-02 12:45:00,94.08,94.23,94.07,94.21,35196.0,93.2469,93.3955,93.2369,93.3757,35196.0
2017-10-02 12:50:00,94.21,94.26,94.17,94.26,19161.0,93.3757,93.4253,93.3361,93.4253,19161.0
2017-10-02 12:55:00,94.27,94.29,94.18,94.28,16476.0,93.4352,93.455,93.346,93.4451,16476.0
2017-10-02 13:00:00,94.28,94.29,94.19,94.2,12522.0,93.4451,93.455,93.3559,93.3658,12522.0
2017-10-02 13:05:00,94.19,94.21,94.16,94.18,14834.0,93.3559,93.3757,93.3261,93.346,14834.0
2017-10-02 13:10:00,94.18,94.19,94.16,94.16,19214.0,93.346,93.3559,93.3261,93.3261,19214.0
2017-10-02 13:15:00,94.17,94.17,94.06,94.12,12702.0,93.3361,93.3361,93.227,93.2865,12702.0
2017-10-02 13:20:00,94.13,94.14,94.04,94.06,9021.0,93.2964,93.3063,93.2072,93.227,9021.0
2017-10-02 13:25:00,94.05,94.06,94.01,94.04,6460.0,93.2171,93.227,93.1775,93.2072,6460.0
2017-10-02 13:30:00,94.05,94.07,94.0,94.02,12350.0,93.2171,93.2369,93.1676,93.1874,12350.0
2017-10-02 13:35:00,94.02,94.09,94.02,94.06,10534.0,93.1874,93.2568,93.1874,93.227,10534.0
2017-10-02 13:40:00,94.06,94.07,93.99,94.02,10865.0,93.227,93.2369,93.1576,93.1874,10865.0
2017-10-02 13:45:00,94.01,94.08,94.01,94.06,6069.0,93.1775,93.2469,93.1775,93.227,6069.0
2017-10-02 13:50:00,94.05,94.07,94.0,94.04,7786.0,93.2171,93.2369,93.1676,93.2072,7786.0
2017-10-02 13:55:00,94.05,94.05,93.98,94.0,15343.0,93.2171,93.2171,93.1477,93.1676,15343.0
2017-10-02 14:00:00,94.0,94.03,93.98,94.03,13517.0,93.1676,93.1973,93.1477,93.1973,13517.0
2017-10-02 14:05:00,94.03,94.03,93.99,94.0,14941.0,93.1973,93.1973,93.1576,93.1676,14941.0
2017-10-02 14:10:00,94.01,94.02,93.99,94.01,13778.0,93.1775,93.1874,93.1576,93.1775,13778.0
2017-10-02 14:15:00,94.01,94.02,93.99,94.01,18097.0,93.1775,93.1874,93.1576,93.1775,18097.0
2017-10-02 14:20:00,94.0,94.01,93.97,93.97,12766.0,93.1676,93.1775,93.1378,93.1378,12766.0
2017-10-02 14:25:00,93.97,94.13,93.97,94.13,24305.0,93.1378,93.2964,93.1378,93.2964,24305.0
2017-10-02 14:30:00,94.13,94.15,94.11,94.13,15593.0,93.2964,93.3162,93.2766,93.2964,15593.0
2017-10-02 14:35:00,94.13,94.13,94.01,94.03,11568.0,93.2964,93.2964,93.1775,93.1973,11568.0
2017-10-02 14:40:00,94.03,94.08,94.02,94.08,12603.0,93.1973,93.2469,93.1874,93.2469,12603.0
2017-10-02 14:45:00,94.08,94.08,94.01,94.03,18642.0,93.2469,93.2469,93.1775,93.1973,18642.0
2017-10-02 14:50:00,94.04,94.06,94.03,94.04,9089.0,93.2072,93.227,93.1973,93.2072,9089.0
2017-10-02 14:55:00,94.04,94.05,94.03,94.05,7185.0,93.2072,93.2171,93.1973,93.2171,7185.0
2017-10-02 15:00:00,94.05,94.1,94.05,94.1,30752.0,93.2171,93.2667,93.2171,93.2667,30752.0
2017-10-02 15:05:00,94.1,94.11,94.08,94.09,22533.0,93.2667,93.2766,93.2469,93.2568,22533.0
2017-10-02 15:10:00,94.08,94.09,94.01,94.03,13996.0,93.2469,93.2568,93.1775,93.1973,13996.0
2017-10-02 15:15:00,94.02,94.09,93.98,94.09,28137.0,93.1874,93.2568,93.1477,93.2568,28137.0
2017-10-02 15:20:00,94.09,94.19,94.06,94.16,29620.0,93.2568,93.3559,93.227,93.3261,29620.0
2017-10-02 15:25:00,94.16,94.21,94.16,94.17,39375.0,93.3261,93.3757,93.3261,93.3361,39375.0
2017-10-02 15:30:00,94.17,94.17,94.07,94.08,30334.0,93.3361,93.3361,93.2369,93.2469,30334.0
2017-10-02 15:35:00,94.08,94.09,94.05,94.09,31916.0,93.2469,93.2568,93.2171,93.2568,31916.0
2017-10-02 15:40:00,94.08,94.09,93.98,94.02,62897.0,93.2469,93.2568,93.1477,93.1874,62897.0
2017-10-02 15:45:00,94.01,94.02,93.9,93.96,60249.0,93.1775,93.1874,93.0684,93.1279,60249.0
2017-10-02 15:50:00,93.97,93.99,93.87,93.89,79093.0,93.1378,93.1576,93.0387,93.0585,79093.0
2017-10-02 15:55:00,93.88,93.94,93.79,93.94,176470.0,93.0486,93.1081,92.9594,93.1081,176470.0
2017-10-03 09:30:00,94.18,94.2,93.95,94.19,66146.0,93.346,93.3658,93.118,93.3559,66146.0
2017-10-03 09:35:00,94.19,94.4,94.11,94.4,16352.0,93.3559,93.564,93.2766,93.564,16352.0
2017-10-03 09:40:00,94.39,94.5,94.23,94.3,93473.0,93.5541,93.6631,93.3955,93.4649,93473.0
2017-10-03 09:45:00,94.31,94.74,94.31,94.73,55920.0,93.4748,93.901,93.4748,93.8911,55920.0
2017-10-03 09:50:00,94.73,94.91,94.73,94.87,85568.0,93.8911,94.0695,93.8911,94.0299,85568.0
2017-10-03 09:55:00,94.87,95.15,94.8,94.85,104218.0,94.0299,94.3074,93.9605,94.01,104218.0
2017-10-03 10:00:00,94.85,94.94,94.7,94.8,28096.0,94.01,94.0992,93.8614,93.9605,28096.0
2017-10-03 10:05:00,94.81,94.94,94.79,94.84,39693.0,93.9704,94.0992,93.9506,94.0001,39693.0
2017-10-03 10:10:00,94.84,94.85,94.4,94.41,80882.0,94.0001,94.01,93.564,93.5739,80882.0
2017-10-03 10:15:00,94.4,94.4,94.23,94.31,35468.0,93.564,93.564,93.3955,93.4748,35468.0
2017-10-03 10:20:00,94.28,94.47,94.25,94.44,24371.0,93.4451,93.6334,93.4153,93.6037,24371.0
2017-10-03 10:25:00,94.47,94.47,94.38,94.43,27701.0,93.6334,93.6334,93.5442,93.5938,27701.0
2017-10-03 10:30:00,94.44,94.6,94.43,94.58,48503.0,93.6037,93.7622,93.5938,93.7424,48503.0
2017-10-03 10:35:00,94.58,94.75,94.47,94.71,50114.0,93.7424,93.9109,93.6334,93.8713,50114.0
2017-10-03 10:40:00,94.7,94.71,94.47,94.47,41719.0,93.8614,93.8713,93.6334,93.6334,41719.0
2017-10-03 10:45:00,94.48,94.56,94.45,94.48,72687.0,93.6433,93.7226,93.6136,93.6433,72687.0
2017-10-03 10:50:00,94.48,94.52,94.41,94.44,41252.0,93.6433,93.683,93.5739,93.6037,41252.0
2017-10-03 10:55:00,94.45,94.53,94.43,94.48,79034.0,93.6136,93.6929,93.5938,93.6433,79034.0
2017-10-03 11:00:00,94.48,94.5,94.44,94.44,20700.0,93.6433,93.6631,93.6037,93.6037,20700.0
2017-10-03 11:05:00,94.45,94.58,94.43,94.57,23683.0,93.6136,93.7424,93.5938,93.7325,23683.0
2017-10-03 11:10:00,94.57,94.61,94.53,94.6,38540.0,93.7325,93.7722,93.6929,93.7622,38540.0
2017-10-03 11:15:00,94.59,94.62,94.48,94.5,31941.0,93.7523,93.7821,93.6433,93.6631,31941.0
2017-10-03 11:20:00,94.5,94.55,94.46,94.55,16277.0,93.6631,93.7127,93.6235,93.7127,16277.0
2017-10-03 11:25:00,94.55,94.59,94.51,94.59,16460.0,93.7127,93.7523,93.673,93.7523,16460.0
2017-10-03 11:30:00,94.58,94.62,94.57,94.6,34909.0,93.7424,93.7821,93.7325,93.7622,34909.0
2017-10-03 11:35:00,94.6,94.61,94.49,94.53,28309.0,93.7622,93.7722,93.6532,93.6929,28309.0
2017-10-03 11:40:00,94.54,94.57,94.5,94.55,12824.0,93.7028,93.7325,93.6631,93.7127,12824.0
2017-10-03 11:45:00,94.55,94.56,94.49,94.56,15991.0,93.7127,93.7226,93.6532,93.7226,15991.0
2017-10-03 11:50:00,94.55,94.55,94.47,94.54,12684.0,93.7127,93.7127,93.6334,93.7028,12684.0
2017-10-03 11:55:00,94.53,94.59,94.48,94.59,14034.0,93.6929,93.7523,93.6433,93.7523,14034.0
2017-10-03 12:00:00,94.59,94.63,94.57,94.62,28074.0,93.7523,93.792,93.7325,93.7821,28074.0
2017-10-03 12:05:00,94.61,94.72,94.61,94.7,20102.0,93.7722,93.8812,93.7722,93.8614,20102.0
2017-10-03 12:10:00,94.7,94.8,94.69,94.8,24798.0,93.8614,93.9605,93.8514,93.9605,24798.0
2017-10-03 12:15:00,94.8,94.92,94.8,94.89,53702.0,93.9605,94.0794,93.9605,94.0497,53702.0
2017-10-03 12:20:00,94.89,94.89,94.79,94.88,30187.0,94.0497,94.0497,93.9506,94.0398,30187.0
2017-10-03 12:25:00,94.89,94.9,94.86,94.88,24644.0,94.0497,94.0596,94.0199,94.0398,24644.0
2017-10-03 12:30:00,94.88,95.0,94.87,95.0,29981.0,94.0398,94.1587,94.0299,94.1587,29981.0
2017-10-03 12:35:00,94.99,95.07,94.96,95.07,62943.0,94.1488,94.2281,94.1191,94.2281,62943.0
2017-10-03 12:40:00,95.06,95.14,95.01,95.05,70527.0,94.2182,94.2975,94.1686,94.2083,70527.0
2017-10-03 12:45:00,95.03,95.11,94.8,94.82,94168.0,94.1884,94.2677,93.9605,93.9803,94168.0
2017-10-03 12:50:00,94.82,95.04,94.81,95.04,33342.0,93.9803,94.1984,93.9704,94.1984,33342.0
2017-10-03 12:55:00,95.04,95.11,94.99,95.11,48828.0,94.1984,94.2677,94.1488,94.2677,48828.0
2017-10-03 13:00:00,95.09,95.09,94.97,95.04,23689.0,94.2479,94.2479,94.129,94.1984,23689.0
2017-10-03 13:05:00,95.04,95.05,94.85,94.89,33028.0,94.1984,94.2083,94.01,94.0497,33028.0
2017-10-03 13:10:00,94.9,95.02,94.9,95.01,33625.0,94.0596,94.1785,94.0596,94.1686,33625.0
2017-10-03 13:15:00,95.0,95.01,94.76,94.87,22548.0,94.1587,94.1686,93.9208,94.0299,22548.0
2017-10-03 13:20:00,94.86,94.9,94.83,94.85,10159.0,94.0199,94.0596,93.9902,94.01,10159.0
2017-10-03 13:25:00,94.86,95.09,94.85,95.06,76261.0,94.0199,94.2479,94.01,94.2182,76261.0
2017-10-03 13:30:00,95.05,95.24,95.03,95.22,132043.0,94.2083,94.3966,94.1884,94.3768,132043.0
2017-10-03 13:35:00,95.2,95.45,95.17,95.37,138983.0,94.3569,94.6047,94.3272,94.5254,138983.0
2017-10-03 13:40:00,95.38,95.44,95.27,95.27,90090.0,94.5353,94.5948,94.4263,94.4263,90090.0
2017-10-03 13:45:00,95.27,95.28,95.1,95.23,46838.0,94.4263,94.4362,94.2578,94.3867,46838.0
2017-10-03 13:50:00,95.23,95.24,95.2,95.23,21826.0,94.3867,94.3966,94.3569,94.3867,21826.0
2017-10-03 13:55:00,95.24,95.28,95.13,95.15,28779.0,94.3966,94.4362,94.2876,94.3074,28779.0
2017-10-03 14:00:00,95.15,95.21,95.15,95.21,17642.0,94.3074,94.3668,94.3074,94.3668,17642.0
2017-10-03 14:05:00,95.2,95.21,95.15,95.15,13323.0,94.3569,94.3668,94.3074,94.3074,13323.0
2017-10-03 14:10:00,95.16,95.38,95.15,95.2,99842.0,94.3173,94.5353,94.3074,94.3569,99842.0
2017-10-03 14:15:00,95.2,95.25,95.08,95.11,39157.0,94.3569,94.4065,94.238,94.2677,39157.0
2017-10-03 14:20:00,95.1,95.17,95.08,95.16,20079.0,94.2578,94.3272,94.238,94.3173,20079.0
2017-10-03 14:25:00,95.16,95.2,95.14,95.15,31122.0,94.3173,94.3569,94.2975,94.3074,31122.0
2017-10-03 14:30:00,95.15,95.16,95.03,95.1,31662.0,94.3074,94.3173,94.1884,94.2578,31662.0
2017-10-03 14:35:00,95.1,95.11,95.04,95.08,18531.0,94.2578,94.2677,94.1984,94.238,18531.0
2017-10-03 14:40:00,95.07,95.13,95.07,95.11,14663.0,94.2281,94.2876,94.2281,94.2677,14663.0
2017-10-03 14:45:00,95.11,95.17,95.11,95.11,15110.0,94.2677,94.3272,94.2677,94.2677,15110.0
2017-10-03 14:50:00,95.13,95.31,95.12,95.22,81762.0,94.2876,94.466,94.2776,94.3768,81762.0
2017-10-03 14:55:00,95.21,95.23,95.2,95.21,38989.0,94.3668,94.3867,94.3569,94.3668,38989.0
2017-10-03 15:00:00,95.2,95.2,95.1,95.14,41485.0,94.3569,94.3569,94.2578,94.2975,41485.0
2017-10-03 15:05:00,95.14,95.3,95.12,95.3,33230.0,94.2975,94.456,94.2776,94.456,33230.0
2017-10-03 15:10:00,95.3,95.3,95.15,95.21,36421.0,94.456,94.456,94.3074,94.3668,36421.0
2017-10-03 15:15:00,95.22,95.25,95.2,95.2,28072.0,94.3768,94.4065,94.3569,94.3569,28072.0
2017-10-03 15:20:00,95.2,95.24,95.19,95.21,33550.0,94.3569,94.3966,94.347,94.3668,33550.0
2017-10-03 15:25:00,95.21,95.28,95.2,95.26,41808.0,94.3668,94.4362,94.3569,94.4164,41808.0
2017-10-03 15:30:00,95.25,95.3,95.25,95.3,99945.0,94.4065,94.456,94.4065,94.456,99945.0
2017-10-03 15:35:00,95.3,95.42,95.29,95.42,115816.0,94.456,94.575,94.4461,94.575,115816.0
2017-10-03 15:40:00,95.41,95.42,95.3,95.31,104473.0,94.5651,94.575,94.456,94.466,104473.0
2017-10-03 15:45:00,95.31,95.38,95.29,95.29,139173.0,94.466,94.5353,94.4461,94.4461,139173.0
2017-10-03 15:50:00,95.3,95.38,95.24,95.37,162182.0,94.456,94.5353,94.3966,94.5254,162182.0
2017-10-03 15:55:00,95.36,95.39,95.26,95.37,269344.0,94.5155,94.5453,94.4164,94.5254,269344.0
2017-10-04 09:30:00,95.2,95.73,95.2,95.7,67761.0,94.3569,94.8822,94.3569,94.8525,67761.0
2017-10-04 09:35:00,95.68,95.71,95.36,95.49,56645.0,94.8327,94.8624,94.5155,94.6444,56645.0
2017-10-04 09:40:00,95.5,95.5,95.0,95.06,38208.0,94.6543,94.6543,94.1587,94.2182,38208.0
2017-10-04 09:45:00,95.04,95.1,94.88,95.03,39356.0,94.1984,94.2578,94.0398,94.1884,39356.0
2017-10-04 09:50:00,95.02,95.07,94.84,94.93,31763.0,94.1785,94.2281,94.0001,94.0893,31763.0
2017-10-04 09:55:00,94.95,95.07,94.84,95.04,47353.0,94.1091,94.2281,94.0001,94.1984,47353.0
2017-10-04 10:00:00,95.05,95.21,94.93,95.16,34590.0,94.2083,94.3668,94.0893,94.3173,34590.0
2017-10-04 10:05:00,95.17,95.3,95.14,95.21,19678.0,94.3272,94.456,94.2975,94.3668,19678.0
2017-10-04 10:10:00,95.21,95.28,95.11,95.15,20334.0,94.3668,94.4362,94.2677,94.3074,20334.0
2017-10-04 10:15:00,95.13,95.21,95.08,95.09,19920.0,94.2876,94.3668,94.238,94.2479,19920.0
2017-10-04 10:20:00,95.08,95.08,94.96,95.04,25636.0,94.238,94.238,94.1191,94.1984,25636.0
2017-10-04 10:25:00,95.03,95.07,94.97,94.97,20193.0,94.1884,94.2281,94.129,94.129,20193.0
2017-10-04 10:30:00,94.96,95.04,94.84,94.92,29549.0,94.1191,94.1984,94.0001,94.0794,29549.0
2017-10-04 10:35:00,94.93,94.94,94.77,94.82,26138.0,94.0893,94.0992,93.9307,93.9803,26138.0
2017-10-04 10:40:00,94.81,94.86,94.76,94.78,25887.0,93.9704,94.0199,93.9208,93.9407,25887.0
2017-10-04 10:45:00,94.78,94.82,94.73,94.81,16520.0,93.9407,93.9803,93.8911,93.9704,16520.0
2017-10-04 10:50:00,94.81,94.95,94.8,94.95,23367.0,93.9704,94.1091,93.9605,94.1091,23367.0
2017-10-04 10:55:00,94.96,94.98,94.86,94.87,19976.0,94.1191,94.1389,94.0199,94.0299,19976.0
2017-10-04 11:00:00,94.88,94.95,94.87,94.9,20592.0,94.0398,94.1091,94.0299,94.0596,20592.0
2017-10-04 11:05:00,94.9,95.0,94.9,94.94,16921.0,94.0596,94.1587,94.0596,94.0992,16921.0
2017-10-04 11:10:00,94.94,94.97,94.88,94.88,22120.0,94.0992,94.129,94.0398,94.0398,22120.0
2017-10-04 11:15:00,94.88,94.9,94.75,94.76,20854.0,94.0398,94.0596,93.9109,93.9208,20854.0
2017-10-04 11:20:00,94.76,94.82,94.76,94.78,19002.0,93.9208,93.9803,93.9208,93.9407,19002.0
2017-10-04 11:25:00,94.78,94.98,94.75,94.98,34780.0,93.9407,94.1389,93.9109,94.1389,34780.0
2017-10-04 11:30:00,95.0,95.05,94.93,95.05,39934.0,94.1587,94.2083,94.0893,94.2083,39934.0
2017-10-04 11:35:00,95.05,95.1,94.98,95.03,22839.0,94.2083,94.2578,94.1389,94.1884,22839.0
2017-10-04 11:40:00,95.03,95.07,94.98,95.07,19570.0,94.1884,94.2281,94.1389,94.2281,19570.0
2017-10-04 11:45:00,95.06,95.08,94.97,95.05,19231.0,94.2182,94.238,94.129,94.2083,19231.0
2017-10-04 11:50:00,95.05,95.11,94.96,95.1,21730.0,94.2083,94.2677,94.1191,94.2578,21730.0
2017-10-04 11:55:00,95.08,95.16,95.08,95.11,14010.0,94.238,94.3173,94.238,94.2677,14010.0
2017-10-04 12:00:00,95.13,95.15,95.04,95.08,18584.0,94.2876,94.3074,94.1984,94.238,18584.0
2017-10-04 12:05:00,95.1,95.21,95.1,95.16,22696.0,94.2578,94.3668,94.2578,94.3173,22696.0
2017-10-04 12:10:00,95.15,95.26,95.15,95.25,29840.0,94.3074,94.4164,94.3074,94.4065,29840.0
2017-10-04 12:15:00,95.26,95.44,95.25,95.39,35557.0,94.4164,94.5948,94.4065,94.5453,35557.0
2017-10-04 12:20:00,95.39,95.47,95.37,95.47,25953.0,94.5453,94.6245,94.5254,94.6245,25953.0
2017-10-04 12:25:00,95.47,95.49,95.44,95.44,27557.0,94.6245,94.6444,94.5948,94.5948,27557.0
2017-10-04 12:30:00,95.45,95.45,95.37,95.38,28421.0,94.6047,94.6047,94.5254,94.5353,28421.0
2017-10-04 12:35:00,95.38,95.43,95.37,95.38,27882.0,94.5353,94.5849,94.5254,94.5353,27882.0
2017-10-04 12:40:00,95.38,95.42,95.38,95.42,15545.0,94.5353,94.575,94.5353,94.575,15545.0
2017-10-04 12:45:00,95.42,95.42,95.18,95.2,25541.0,94.575,94.575,94.3371,94.3569,25541.0
2017-10-04 12:50:00,95.21,95.38,95.19,95.36,20921.0,94.3668,94.5353,94.347,94.5155,20921.0
2017-10-04 12:55:00,95.37,95.4,95.3,95.3,18844.0,94.5254,94.5552,94.456,94.456,18844.0
2017-10-04 13:00:00,95.31,95.38,95.31,95.34,28079.0,94.466,94.5353,94.466,94.4957,28079.0
2017-10-04 13:05:00,95.33,95.35,95.3,95.34,13851.0,94.4858,94.5056,94.456,94.4957,13851.0
2017-10-04 13:10:00,95.33,95.4,95.32,95.37,33060.0,94.4858,94.5552,94.4759,94.5254,33060.0
2017-10-04 13:15:00,95.37,95.38,95.24,95.29,31698.0,94.5254,94.5353,94.3966,94.4461,31698.0
2017-10-04 13:20:00,95.29,95.47,95.29,95.44,25769.0,94.4461,94.6245,94.4461,94.5948,25769.0
2017-10-04 13:25:00,95.43,95.48,95.39,95.45,27289.0,94.5849,94.6345,94.5453,94.6047,27289.0
2017-10-04 13:30:00,95.45,95.46,95.36,95.36,22429.0,94.6047,94.6146,94.5155,94.5155,22429.0
2017-10-04 13:35:00,95.36,95.43,95.12,95.23,63974.0,94.5155,94.5849,94.2776,94.3867,63974.0
2017-10-04 13:40:00,95.23,95.25,95.17,95.25,20251.0,94.3867,94.4065,94.3272,94.4065,20251.0
2017-10-04 13:45:00,95.25,95.26,95.2,95.22,49908.0,94.4065,94.4164,94.3569,94.3768,49908.0
2017-10-04 13:50:00,95.22,95.4,95.22,95.39,23808.0,94.3768,94.5552,94.3768,94.5453,23808.0
2017-10-04 13:55:00,95.39,95.39,95.22,95.29,43351.0,94.5453,94.5453,94.3768,94.4461,43351.0
2017-10-04 14:00:00,95.29,95.3,95.23,95.24,27617.0,94.4461,94.456,94.3867,94.3966,27617.0
2017-10-04 14:05:00,95.25,95.41,95.24,95.32,38732.0,94.4065,94.5651,94.3966,94.4759,38732.0
2017-10-04 14:10:00,95.33,95.41,95.3,95.4,21708.0,94.4858,94.5651,94.456,94.5552,21708.0
2017-10-04 14:15:00,95.39,95.41,95.33,95.41,23327.0,94.5453,94.5651,94.4858,94.5651,23327.0
2017-10-04 14:20:00,95.4,95.41,95.36,95.39,20204.0,94.5552,94.5651,94.5155,94.5453,20204.0
2017-10-04 14:25:00,95.38,95.46,95.36,95.46,134809.0,94.5353,94.6146,94.5155,94.6146,134809.0
2017-10-04 14:30:00,95.46,95.48,95.41,95.43,26586.0,94.6146,94.6345,94.5651,94.5849,26586.0
2017-10-04 14:35:00,95.42,95.44,95.4,95.43,23373.0,94.575,94.5948,94.5552,94.5849,23373.0
2017-10-04 14:40:00,95.43,95.53,95.39,95.53,28773.0,94.5849,94.684,94.5453,94.684,28773.0
2017-10-04 14:45:00,95.52,95.54,95.47,95.47,25552.0,94.6741,94.6939,94.6245,94.6245,25552.0
2017-10-04 14:50:00,95.47,95.56,95.41,95.56,29379.0,94.6245,94.7137,94.5651,94.7137,29379.0
2017-10-04 14:55:00,95.56,95.56,95.43,95.44,74745.0,94.7137,94.7137,94.5849,94.5948,74745.0
2017-10-04 15:00:00,95.44,95.45,95.36,95.38,33114.0,94.5948,94.6047,94.5155,94.5353,33114.0
2017-10-04 15:05:00,95.38,95.39,95.35,95.37,39264.0,94.5353,94.5453,94.5056,94.5254,39264.0
2017-10-04 15:10:00,95.38,95.51,95.37,95.5,25125.0,94.5353,94.6642,94.5254,94.6543,25125.0
2017-10-04 15:15:00,95.5,95.55,95.47,95.51,32557.0,94.6543,94.7038,94.6245,94.6642,32557.0
2017-10-04 15:20:00,95.52,95.53,95.46,95.49,28724.0,94.6741,94.684,94.6146,94.6444,28724.0
2017-10-04 15:25:00,95.48,95.48,95.42,95.45,26447.0,94.6345,94.6345,94.575,94.6047,26447.0
2017-10-04 15:30:00,95.45,95.47,95.37,95.41,40683.0,94.6047,94.6245,94.5254,94.5651,40683.0
2017-10-04 15:35:00,95.41,95.45,95.4,95.41,37413.0,94.5651,94.6047,94.5552,94.5651,37413.0
2017-10-04 15:40:00,95.41,95.42,95.39,95.41,46459.0,94.5651,94.575,94.5453,94.5651,46459.0
2017-10-04 15:45:00,95.4,95.44,95.39,95.44,48047.0,94.5552,94.5948,94.5453,94.5948,48047.0
2017-10-04 15:50:00,95.44,95.47,95.43,95.44,77312.0,94.5948,94.6245,94.5849,94.5948,77312.0
2017-10-04 15:55:00,95.44,95.53,95.4,95.52,136640.0,94.5948,94.684,94.5552,94.6741,136640.0
2017-10-05 09:30:00,95.5,95.54,95.3,95.52,63368.0,94.6543,94.6939,94.456,94.6741,63368.0
2017-10-05 09:35:00,95.52,95.55,95.19,95.23,28986.0,94.6741,94.7038,94.347,94.3867,28986.0
2017-10-05 09:40:00,95.2,95.29,95.11,95.11,22005.0,94.3569,94.4461,94.2677,94.2677,22005.0
2017-10-05 09:45:00,95.11,95.21,94.89,94.94,31132.0,94.2677,94.3668,94.0497,94.0992,31132.0
2017-10-05 09:50:00,94.96,95.16,94.94,95.03,33205.0,94.1191,94.3173,94.0992,94.1884,33205.0
2017-10-05 09:55:00,95.02,95.02,94.81,94.85,19488.0,94.1785,94.1785,93.9704,94.01,19488.0
2017-10-05 10:00:00,94.87,94.95,94.68,94.76,44755.0,94.0299,94.1091,93.8415,93.9208,44755.0
2017-10-05 10:05:00,94.73,94.85,94.71,94.78,28079.0,93.8911,94.01,93.8713,93.9407,28079.0
2017-10-05 10:10:00,94.76,94.89,94.73,94.79,23749.0,93.9208,94.0497,93.8911,93.9506,23749.0
2017-10-05 10:15:00,94.78,94.97,94.73,94.95,13633.0,93.9407,94.129,93.8911,94.1091,13633.0
2017-10-05 10:20:00,94.97,95.11,94.92,95.03,14885.0,94.129,94.2677,94.0794,94.1884,14885.0
2017-10-05 10:25:00,95.01,95.13,94.97,95.01,21177.0,94.1686,94.2876,94.129,94.1686,21177.0
2017-10-05 10:30:00,95.0,95.01,94.85,94.91,29398.0,94.1587,94.1686,94.01,94.0695,29398.0
2017-10-05 10:35:00,94.91,94.96,94.9,94.93,27135.0,94.0695,94.1191,94.0596,94.0893,27135.0
2017-10-05 10:40:00,94.94,95.2,94.94,95.19,26917.0,94.0992,94.3569,94.0992,94.347,26917.0
2017-10-05 10:45:00,95.2,95.3,95.17,95.25,30575.0,94.3569,94.456,94.3272,94.4065,30575.0
2017-10-05 10:50:00,95.25,95.28,95.21,95.24,17652.0,94.4065,94.4362,94.3668,94.3966,17652.0
2017-10-05 10:55:00,95.25,95.33,95.24,95.3,22451.0,94.4065,94.4858,94.3966,94.456,22451.0
2017-10-05 11:00:00,95.3,95.44,95.28,95.41,52811.0,94.456,94.5948,94.4362,94.5651,52811.0
2017-10-05 11:05:00,95.4,95.44,95.32,95.36,47216.0,94.5552,94.5948,94.4759,94.5155,47216.0
2017-10-05 11:10:00,95.37,95.38,95.27,95.29,15387.0,94.5254,94.5353,94.4263,94.4461,15387.0
2017-10-05 11:15:00,95.28,95.31,95.19,95.25,20769.0,94.4362,94.466,94.347,94.4065,20769.0
2017-10-05 11:20:00,95.23,95.38,95.22,95.38,14247.0,94.3867,94.5353,94.3768,94.5353,14247.0
2017-10-05 11:25:00,95.4,95.4,95.27,95.27,14082.0,94.5552,94.5552,94.4263,94.4263,14082.0
2017-10-05 11:30:00,95.28,95.36,95.27,95.32,15184.0,94.4362,94.5155,94.4263,94.4759,15184.0
2017-10-05 11:35:00,95.32,95.32,95.27,95.3,11228.0,94.4759,94.4759,94.4263,94.456,11228.0
2017-10-05 11:40:00,95.29,95.36,95.29,95.36,9028.0,94.4461,94.5155,94.4461,94.5155,9028.0
2017-10-05 11:45:00,95.35,95.35,95.3,95.33,9401.0,94.5056,94.5056,94.456,94.4858,9401.0
2017-10-05 11:50:00,95.32,95.39,95.31,95.33,17709.0,94.4759,94.5453,94.466,94.4858,17709.0
2017-10-05 11:55:00,95.33,95.37,95.28,95.37,9807.0,94.4858,94.5254,94.4362,94.5254,9807.0
2017-10-05 12:00:00,95.38,95.43,95.33,95.34,14933.0,94.5353,94.5849,94.4858,94.4957,14933.0
2017-10-05 12:05:00,95.33,95.33,95.23,95.28,10471.0,94.4858,94.4858,94.3867,94.4362,10471.0
2017-10-05 12:10:00,95.29,95.34,95.26,95.32,12853.0,94.4461,94.4957,94.4164,94.4759,12853.0
2017-10-05 12:15:00,95.32,95.41,95.32,95.36,10783.0,94.4759,94.5651,94.4759,94.5155,10783.0
2017-10-05 12:20:00,95.37,95.5,95.37,95.46,19066.0,94.5254,94.6543,94.5254,94.6146,19066.0
2017-10-05 12:25:00,95.46,95.49,95.45,95.45,10961.0,94.6146,94.6444,94.6047,94.6047,10961.0
2017-10-05 12:30:00,95.45,95.5,95.4,95.42,8423.0,94.6047,94.6543,94.5552,94.575,8423.0
2017-10-05 12:35:00,95.42,95.44,95.36,95.37,28186.0,94.575,94.5948,94.5155,94.5254,28186.0
2017-10-05 12:40:00,95.37,95.38,95.24,95.28,16320.0,94.5254,94.5353,94.3966,94.4362,16320.0
2017-10-05 12:45:00,95.27,95.35,95.26,95.35,14320.0,94.4263,94.5056,94.4164,94.5056,14320.0
2017-10-05 12:50:00,95.35,95.35,95.26,95.28,8888.0,94.5056,94.5056,94.4164,94.4362,8888.0
2017-10-05 12:55:00,95.26,95.28,95.19,95.24,42195.0,94.4164,94.4362,94.347,94.3966,42195.0
2017-10-05 13:00:00,95.23,95.25,95.22,95.25,40158.0,94.3867,94.4065,94.3768,94.4065,40158.0
2017-10-05 13:05:00,95.24,95.33,95.23,95.33,27416.0,94.3966,94.4858,94.3867,94.4858,27416.0
2017-10-05 13:10:00,95.32,95.33,95.19,95.22,15356.0,94.4759,94.4858,94.347,94.3768,15356.0
2017-10-05 13:15:00,95.22,95.32,95.22,95.28,21071.0,94.3768,94.4759,94.3768,94.4362,21071.0
2017-10-05 13:20:00,95.29,95.36,95.25,95.36,12039.0,94.4461,94.5155,94.4065,94.5155,12039.0
2017-10-05 13:25:00,95.36,95.45,95.32,95.45,30264.0,94.5155,94.6047,94.4759,94.6047,30264.0
2017-10-05 13:30:00,95.45,95.46,95.37,95.4,33424.0,94.6047,94.6146,94.5254,94.5552,33424.0
2017-10-05 13:35:00,95.4,95.46,95.39,95.42,16033.0,94.5552,94.6146,94.5453,94.575,16033.0
2017-10-05 13:40:00,95.42,95.43,95.34,95.4,12811.0,94.575,94.5849,94.4957,94.5552,12811.0
2017-10-05 13:45:00,95.39,95.46,95.38,95.43,12580.0,94.5453,94.6146,94.5353,94.5849,12580.0
2017-10-05 13:50:00,95.43,95.44,95.38,95.39,21278.0,94.5849,94.5948,94.5353,94.5453,21278.0
2017-10-05 13:55:00,95.41,95.47,95.39,95.43,31133.0,94.5651,94.6245,94.5453,94.5849,31133.0
2017-10-05 14:00:00,95.43,95.46,95.38,95.43,11616.0,94.5849,94.6146,94.5353,94.5849,11616.0
2017-10-05 14:05:00,95.43,95.43,95.36,95.36,33437.0,94.5849,94.5849,94.5155,94.5155,33437.0
2017-10-05 14:10:00,95.37,95.37,95.3,95.31,9052.0,94.5254,94.5254,94.456,94.466,9052.0
2017-10-05 14:15:00,95.3,95.31,95.26,95.28,15078.0,94.456,94.466,94.4164,94.4362,15078.0
2017-10-05 14:20:00,95.27,95.3,95.27,95.29,8603.0,94.4263,94.456,94.4263,94.4461,8603.0
2017-10-05 14:25:00,95.3,95.32,95.28,95.31,14302.0,94.456,94.4759,94.4362,94.466,14302.0
2017-10-05 14:30:00,95.31,95.41,95.31,95.41,12383.0,94.466,94.5651,94.466,94.5651,12383.0
2017-10-05 14:35:00,95.4,95.45,95.38,95.42,26017.0,94.5552,94.6047,94.5353,94.575,26017.0
2017-10-05 14:40:00,95.41,95.45,95.41,95.41,21808.0,94.5651,94.6047,94.5651,94.5651,21808.0
2017-10-05 14:45:00,95.42,95.48,95.41,95.47,18483.0,94.575,94.6345,94.5651,94.6245,18483.0
2017-10-05 14:50:00,95.47,95.54,95.46,95.51,21526.0,94.6245,94.6939,94.6146,94.6642,21526.0
2017-10-05 14:55:00,95.51,95.62,95.49,95.59,19367.0,94.6642,94.7732,94.6444,94.7435,19367.0
2017-10-05 15:00:00,95.59,95.63,95.57,95.62,24056.0,94.7435,94.7831,94.7237,94.7732,24056.0
2017-10-05 15:05:00,95.61,95.63,95.54,95.55,22847.0,94.7633,94.7831,94.6939,94.7038,22847.0
2017-10-05 15:10:00,95.55,95.65,95.54,95.64,28940.0,94.7038,94.8029,94.6939,94.793,28940.0
2017-10-05 15:15:00,95.64,95.68,95.63,95.67,52706.0,94.793,94.8327,94.7831,94.8228,52706.0
2017-10-05 15:20:00,95.67,95.84,95.66,95.81,34409.0,94.8228,94.9913,94.8129,94.9615,34409.0
2017-10-05 15:25:00,95.81,95.83,95.7,95.7,90738.0,94.9615,94.9814,94.8525,94.8525,90738.0
2017-10-05 15:30:00,95.69,95.75,95.64,95.71,47683.0,94.8426,94.9021,94.793,94.8624,47683.0
2017-10-05 15:35:00,95.71,95.77,95.68,95.74,58107.0,94.8624,94.9219,94.8327,94.8922,58107.0
2017-10-05 15:40:00,95.74,95.85,95.73,95.84,66353.0,94.8922,95.0012,94.8822,94.9913,66353.0
2017-10-05 15:45:00,95.85,95.88,95.81,95.82,70216.0,95.0012,95.0309,94.9615,94.9714,70216.0
2017-10-05 15:50:00,95.81,95.82,95.72,95.78,85761.0,94.9615,94.9714,94.8723,94.9318,85761.0
2017-10-05 15:55:00,95.8,95.82,95.71,95.75,228744.0,94.9516,94.9714,94.8624,94.9021,228744.0
2017-10-06 09:30:00,95.55,95.78,95.46,95.65,58836.0,94.7038,94.9318,94.6146,94.8029,58836.0
2017-10-06 09:35:00,95.67,95.81,95.61,95.68,24713.0,94.8228,94.9615,94.7633,94.8327,24713.0
2017-10-06 09:40:00,95.71,95.8,95.65,95.7,38236.0,94.8624,94.9516,94.8029,94.8525,38236.0
2017-10-06 09:45:00,95.7,95.77,95.68,95.71,34666.0,94.8525,94.9219,94.8327,94.8624,34666.0
2017-10-06 09:50:00,95.73,95.97,95.73,95.9,45683.0,94.8822,95.1201,94.8822,95.0507,45683.0
2017-10-06 09:55:00,95.89,96.06,95.88,96.02,40787.0,95.0408,95.2093,95.0309,95.1697,40787.0
2017-10-06 10:00:00,96.04,96.42,96.04,96.39,60296.0,95.1895,95.5661,95.1895,95.5364,60296.0
2017-10-06 10:05:00,96.37,96.54,96.32,96.54,45582.0,95.5166,95.6851,95.467,95.6851,45582.0
2017-10-06 10:10:00,96.54,96.58,96.34,96.36,36299.0,95.6851,95.7247,95.4868,95.5067,36299.0
2017-10-06 10:15:00,96.4,96.42,96.22,96.31,43055.0,95.5463,95.5661,95.3679,95.4571,43055.0
2017-10-06 10:20:00,96.31,96.48,96.27,96.43,9964.0,95.4571,95.6256,95.4175,95.576,9964.0
2017-10-06 10:25:00,96.43,96.45,96.26,96.35,36093.0,95.576,95.5959,95.4075,95.4967,36093.0
2017-10-06 10:30:00,96.36,96.39,96.2,96.24,53888.0,95.5067,95.5364,95.3481,95.3877,53888.0
2017-10-06 10:35:00,96.24,96.25,96.04,96.1,29687.0,95.3877,95.3976,95.1895,95.249,29687.0
2017-10-06 10:40:00,96.09,96.13,96.04,96.12,14251.0,95.2391,95.2787,95.1895,95.2688,14251.0
2017-10-06 10:45:00,96.12,96.23,96.12,96.2,11997.0,95.2688,95.3778,95.2688,95.3481,11997.0
2017-10-06 10:50:00,96.19,96.27,96.1,96.12,13221.0,95.3382,95.4175,95.249,95.2688,13221.0
2017-10-06 10:55:00,96.13,96.18,96.02,96.06,16448.0,95.2787,95.3283,95.1697,95.2093,16448.0
2017-10-06 11:00:00,96.09,96.22,96.09,96.18,12709.0,95.2391,95.3679,95.2391,95.3283,12709.0
2017-10-06 11:05:00,96.19,96.19,96.11,96.13,9344.0,95.3382,95.3382,95.2589,95.2787,9344.0
2017-10-06 11:10:00,96.12,96.13,96.06,96.11,7763.0,95.2688,95.2787,95.2093,95.2589,7763.0
2017-10-06 11:15:00,96.1,96.23,96.09,96.2,11344.0,95.249,95.3778,95.2391,95.3481,11344.0
2017-10-06 11:20:00,96.19,96.27,96.17,96.25,16493.0,95.3382,95.4175,95.3183,95.3976,16493.0
2017-10-06 11:25:00,96.25,96.27,96.17,96.2,16183.0,95.3976,95.4175,95.3183,95.3481,16183.0
2017-10-06 11:30:00,96.2,96.22,96.19,96.19,13119.0,95.3481,95.3679,95.3382,95.3382,13119.0
2017-10-06 11:35:00,96.19,96.21,96.16,96.16,15847.0,95.3382,95.358,95.3084,95.3084,15847.0
2017-10-06 11:40:00,96.16,96.18,96.08,96.13,20310.0,95.3084,95.3283,95.2291,95.2787,20310.0
2017-10-06 11:45:00,96.14,96.18,96.1,96.11,17465.0,95.2886,95.3283,95.249,95.2589,17465.0
2017-10-06 11:50:00,96.13,96.14,96.1,96.14,8130.0,95.2787,95.2886,95.249,95.2886,8130.0
2017-10-06 11:55:00,96.14,96.25,96.13,96.25,9877.0,95.2886,95.3976,95.2787,95.3976,9877.0
2017-10-06 12:00:00,96.25,96.25,96.11,96.19,28641.0,95.3976,95.3976,95.2589,95.3382,28641.0
2017-10-06 12:05:00,96.21,96.31,96.21,96.29,10579.0,95.358,95.4571,95.358,95.4373,10579.0
2017-10-06 12:10:00,96.29,96.31,96.24,96.29,13879.0,95.4373,95.4571,95.3877,95.4373,13879.0
2017-10-06 12:15:00,96.28,96.33,96.26,96.32,13398.0,95.4274,95.4769,95.4075,95.467,13398.0
2017-10-06 12:20:00,96.31,96.32,96.23,96.29,15813.0,95.4571,95.467,95.3778,95.4373,15813.0
2017-10-06 12:25:00,96.3,96.36,96.27,96.36,20740.0,95.4472,95.5067,95.4175,95.5067,20740.0
2017-10-06 12:30:00,96.34,96.44,96.33,96.44,14490.0,95.4868,95.586,95.4769,95.586,14490.0
2017-10-06 12:35:00,96.44,96.45,96.36,96.45,24668.0,95.586,95.5959,95.5067,95.5959,24668.0
2017-10-06 12:40:00,96.45,96.45,96.36,96.39,22612.0,95.5959,95.5959,95.5067,95.5364,22612.0
2017-10-06 12:45:00,96.39,96.4,96.32,96.33,11451.0,95.5364,95.5463,95.467,95.4769,11451.0
2017-10-06 12:50:00,96.32,96.36,96.28,96.3,13655.0,95.467,95.5067,95.4274,95.4472,13655.0
2017-10-06 12:55:00,96.31,96.34,96.3,96.31,7864.0,95.4571,95.4868,95.4472,95.4571,7864.0
2017-10-06 13:00:00,96.31,96.32,96.16,96.16,25834.0,95.4571,95.467,95.3084,95.3084,25834.0
2017-10-06 13:05:00,96.17,96.22,96.15,96.19,13495.0,95.3183,95.3679,95.2985,95.3382,13495.0
2017-10-06 13:10:00,96.2,96.25,96.18,96.22,13506.0,95.3481,95.3976,95.3283,95.3679,13506.0
2017-10-06 13:15:00,96.21,96.22,96.1,96.14,25523.0,95.358,95.3679,95.249,95.2886,25523.0
2017-10-06 13:20:00,96.13,96.19,96.13,96.16,21653.0,95.2787,95.3382,95.2787,95.3084,21653.0
2017-10-06 13:25:00,96.17,96.17,96.13,96.14,21319.0,95.3183,95.3183,95.2787,95.2886,21319.0
2017-10-06 13:30:00,96.14,96.25,96.14,96.21,11758.0,95.2886,95.3976,95.2886,95.358,11758.0
2017-10-06 13:35:00,96.22,96.27,96.21,96.23,7525.0,95.3679,95.4175,95.358,95.3778,7525.0
2017-10-06 13:40:00,96.27,96.3,96.23,96.28,12159.0,95.4175,95.4472,95.3778,95.4274,12159.0
2017-10-06 13:45:00,96.3,96.31,96.28,96.29,5790.0,95.4472,95.4571,95.4274,95.4373,5790.0
2017-10-06 13:50:00,96.3,96.32,96.28,96.3,72035.0,95.4472,95.467,95.4274,95.4472,72035.0
2017-10-06 13:55:00,96.29,96.31,96.27,96.29,3972.0,95.4373,95.4571,95.4175,95.4373,3972.0
2017-10-06 14:00:00,96.28,96.31,96.19,96.2,11420.0,95.4274,95.4571,95.3382,95.3481,11420.0
2017-10-06 14:05:00,96.2,96.27,96.2,96.24,16959.0,95.3481,95.4175,95.3481,95.3877,16959.0
2017-10-06 14:10:00,96.24,96.27,96.18,96.19,30262.0,95.3877,95.4175,95.3283,95.3382,30262.0
2017-10-06 14:15:00,96.2,96.22,96.17,96.2,16618.0,95.3481,95.3679,95.3183,95.3481,16618.0
2017-10-06 14:20:00,96.19,96.2,96.12,96.12,11055.0,95.3382,95.3481,95.2688,95.2688,11055.0
2017-10-06 14:25:00,96.12,96.17,96.08,96.16,31145.0,95.2688,95.3183,95.2291,95.3084,31145.0
2017-10-06 14:30:00,96.16,96.17,96.09,96.16,16560.0,95.3084,95.3183,95.2391,95.3084,16560.0
2017-10-06 14:35:00,96.16,96.21,96.15,96.19,7255.0,95.3084,95.358,95.2985,95.3382,7255.0
2017-10-06 14:40:00,96.2,96.29,96.2,96.23,19010.0,95.3481,95.4373,95.3481,95.3778,19010.0
2017-10-06 14:45:00,96.24,96.3,96.23,96.28,21837.0,95.3877,95.4472,95.3778,95.4274,21837.0
2017-10-06 14:50:00,96.27,96.3,96.2,96.27,19453.0,95.4175,95.4472,95.3481,95.4175,19453.0
2017-10-06 14:55:00,96.26,96.33,96.24,96.27,20363.0,95.4075,95.4769,95.3877,95.4175,20363.0
2017-10-06 15:00:00,96.31,96.41,96.31,96.33,11378.0,95.4571,95.5562,95.4571,95.4769,11378.0
2017-10-06 15:05:00,96.33,96.34,96.27,96.29,14904.0,95.4769,95.4868,95.4175,95.4373,14904.0
2017-10-06 15:10:00,96.3,96.35,96.25,96.29,37813.0,95.4472,95.4967,95.3976,95.4373,37813.0
2017-10-06 15:15:00,96.29,96.3,96.22,96.26,27905.0,95.4373,95.4472,95.3679,95.4075,27905.0
2017-10-06 15:20:00,96.24,96.28,96.21,96.26,20292.0,95.3877,95.4274,95.358,95.4075,20292.0
2017-10-06 15:25:00,96.26,96.26,96.18,96.21,20681.0,95.4075,95.4075,95.3283,95.358,20681.0
2017-10-06 15:30:00,96.21,96.28,96.19,96.22,30044.0,95.358,95.4274,95.3382,95.3679,30044.0
2017-10-06 15:35:00,96.22,96.25,96.21,96.23,20329.0,95.3679,95.3976,95.358,95.3778,20329.0
2017-10-06 15:40:00,96.23,96.26,96.19,96.23,38244.0,95.3778,95.4075,95.3382,95.3778,38244.0
2017-10-06 15:45:00,96.24,96.34,96.23,96.31,103993.0,95.3877,95.4868,95.3778,95.4571,103993.0
2017-10-06 15:50:00,96.31,96.5,96.31,96.49,145346.0,95.4571,95.6454,95.4571,95.6355,145346.0
2017-10-06 15:55:00,96.49,96.5,96.3,96.35,367606.0,95.6355,95.6454,95.4472,95.4967,367606.0
2017-10-09 09:30:00,96.33,96.39,96.15,96.39,66291.0,95.4769,95.5364,95.2985,95.5364,66291.0
2017-10-09 09:35:00,96.41,96.72,96.33,96.72,19434.0,95.5562,95.8635,95.4769,95.8635,19434.0
2017-10-09 09:40:00,96.7,96.76,96.58,96.59,20088.0,95.8436,95.9031,95.7247,95.7346,20088.0
2017-10-09 09:45:00,96.61,96.64,96.43,96.46,15867.0,95.7544,95.7842,95.576,95.6058,15867.0
2017-10-09 09:50:00,96.49,96.5,96.38,96.46,13415.0,95.6355,95.6454,95.5265,95.6058,13415.0
2017-10-09 09:55:00,96.45,96.48,96.1,96.23,78676.0,95.5959,95.6256,95.249,95.3778,78676.0
2017-10-09 10:00:00,96.21,96.38,96.16,96.38,16533.0,95.358,95.5265,95.3084,95.5265,16533.0
2017-10-09 10:05:00,96.38,96.39,96.22,96.27,23127.0,95.5265,95.5364,95.3679,95.4175,23127.0
2017-10-09 10:10:00,96.28,96.32,96.22,96.27,26239.0,95.4274,95.467,95.3679,95.4175,26239.0
2017-10-09 10:15:00,96.26,96.32,96.24,96.3,20819.0,95.4075,95.467,95.3877,95.4472,20819.0
2017-10-09 10:20:00,96.3,96.33,96.26,96.29,8292.0,95.4472,95.4769,95.4075,95.4373,8292.0
2017-10-09 10:25:00,96.3,96.42,96.3,96.38,11131.0,95.4472,95.5661,95.4472,95.5265,11131.0
2017-10-09 10:30:00,96.4,96.4,96.23,96.3,26709.0,95.5463,95.5463,95.3778,95.4472,26709.0
2017-10-09 10:35:00,96.29,96.43,96.27,96.43,19389.0,95.4373,95.576,95.4175,95.576,19389.0
2017-10-09 10:40:00,96.44,96.45,96.41,96.42,17852.0,95.586,95.5959,95.5562,95.5661,17852.0
2017-10-09 10:45:00,96.42,96.45,96.31,96.32,18528.0,95.5661,95.5959,95.4571,95.467,18528.0
2017-10-09 10:50:00,96.31,96.34,96.29,96.33,15374.0,95.4571,95.4868,95.4373,95.4769,15374.0
2017-10-09 10:55:00,96.33,96.42,96.33,96.4,20409.0,95.4769,95.5661,95.4769,95.5463,20409.0
2017-10-09 11:00:00,96.4,96.51,96.4,96.48,31130.0,95.5463,95.6553,95.5463,95.6256,31130.0
2017-10-09 11:05:00,96.48,96.49,96.37,96.41,15458.0,95.6256,95.6355,95.5166,95.5562,15458.0
2017-10-09 11:10:00,96.41,96.49,96.34,96.37,70158.0,95.5562,95.6355,95.4868,95.5166,70158.0
2017-10-09 11:15:00,96.39,96.4,96.36,96.37,8527.0,95.5364,95.5463,95.5067,95.5166,8527.0
2017-10-09 11:20:00,96.37,96.42,96.36,96.41,13597.0,95.5166,95.5661,95.5067,95.5562,13597.0
2017-10-09 11:25:00,96.41,96.41,96.33,96.33,7471.0,95.5562,95.5562,95.4769,95.4769,7471.0
2017-10-09 11:30:00,96.33,96.46,96.32,96.44,44415.0,95.4769,95.6058,95.467,95.586,44415.0
2017-10-09 11:35:00,96.42,96.47,96.4,96.44,15321.0,95.5661,95.6157,95.5463,95.586,15321.0
2017-10-09 11:40:00,96.46,96.46,96.39,96.4,9140.0,95.6058,95.6058,95.5364,95.5463,9140.0
2017-10-09 11:45:00,96.39,96.4,96.35,96.38,10553.0,95.5364,95.5463,95.4967,95.5265,10553.0
2017-10-09 11:50:00,96.38,96.4,96.36,96.39,11553.0,95.5265,95.5463,95.5067,95.5364,11553.0
2017-10-09 11:55:00,96.39,96.39,96.32,96.34,8481.0,95.5364,95.5364,95.467,95.4868,8481.0
2017-10-09 12:00:00,96.35,96.37,96.31,96.35,5900.0,95.4967,95.5166,95.4571,95.4967,5900.0
2017-10-09 12:05:00,96.36,96.4,96.35,96.39,10505.0,95.5067,95.5463,95.4967,95.5364,10505.0
2017-10-09 12:10:00,96.39,96.61,96.39,96.61,24916.0,95.5364,95.7544,95.5364,95.7544,24916.0
2017-10-09 12:15:00,96.61,96.63,96.47,96.51,22419.0,95.7544,95.7743,95.6157,95.6553,22419.0
2017-10-09 12:20:00,96.51,96.51,96.43,96.45,10007.0,95.6553,95.6553,95.576,95.5959,10007.0
2017-10-09 12:25:00,96.44,96.52,96.44,96.48,5729.0,95.586,95.6652,95.586,95.6256,5729.0
2017-10-09 12:30:00,96.49,96.53,96.47,96.49,11881.0,95.6355,95.6752,95.6157,95.6355,11881.0
2017-10-09 12:35:00,96.49,96.49,96.4,96.46,5669.0,95.6355,95.6355,95.5463,95.6058,5669.0
2017-10-09 12:40:00,96.47,96.47,96.43,96.43,3731.0,95.6157,95.6157,95.576,95.576,3731.0
2017-10-09 12:45:00,96.44,96.47,96.39,96.39,5285.0,95.586,95.6157,95.5364,95.5364,5285.0
2017-10-09 12:50:00,96.39,96.44,96.39,96.42,4794.0,95.5364,95.586,95.5364,95.5661,4794.0
2017-10-09 12:55:00,96.42,96.45,96.4,96.4,7326.0,95.5661,95.5959,95.5463,95.5463,7326.0
2017-10-09 13:00:00,96.4,96.42,96.35,96.36,5975.0,95.5463,95.5661,95.4967,95.5067,5975.0
2017-10-09 13:05:00,96.35,96.37,96.34,96.34,6016.0,95.4967,95.5166,95.4868,95.4868,6016.0
2017-10-09 13:10:00,96.34,96.39,96.34,96.35,8784.0,95.4868,95.5364,95.4868,95.4967,8784.0
2017-10-09 13:15:00,96.35,96.37,96.32,96.33,7243.0,95.4967,95.5166,95.467,95.4769,7243.0
2017-10-09 13:20:00,96.32,96.39,96.32,96.39,10538.0,95.467,95.5364,95.467,95.5364,10538.0
2017-10-09 13:25:00,96.38,96.43,96.37,96.43,13369.0,95.5265,95.576,95.5166,95.576,13369.0
2017-10-09 13:30:00,96.44,96.48,96.39,96.48,8807.0,95.586,95.6256,95.5364,95.6256,8807.0
2017-10-09 13:35:00,96.48,96.48,96.43,96.45,5176.0,95.6256,95.6256,95.576,95.5959,5176.0
2017-10-09 13:40:00,96.43,96.46,96.43,96.44,4997.0,95.576,95.6058,95.576,95.586,4997.0
2017-10-09 13:45:00,96.44,96.44,96.33,96.35,11023.0,95.586,95.586,95.4769,95.4967,11023.0
2017-10-09 13:50:00,96.36,96.37,96.31,96.35,2252.0,95.5067,95.5166,95.4571,95.4967,2252.0
2017-10-09 13:55:00,96.37,96.38,96.3,96.3,6031.0,95.5166,95.5265,95.4472,95.4472,6031.0
2017-10-09 14:00:00,96.31,96.38,96.3,96.38,6151.0,95.4571,95.5265,95.4472,95.5265,6151.0
2017-10-09 14:05:00,96.37,96.41,96.36,96.37,9176.0,95.5166,95.5562,95.5067,95.5166,9176.0
2017-10-09 14:10:00,96.37,96.39,96.36,96.36,4130.0,95.5166,95.5364,95.5067,95.5067,4130.0
2017-10-09 14:15:00,96.37,96.38,96.28,96.33,12488.0,95.5166,95.5265,95.4274,95.4769,12488.0
2017-10-09 14:20:00,96.32,96.34,96.27,96.32,6279.0,95.467,95.4868,95.4175,95.467,6279.0
2017-10-09 14:25:00,96.33,96.34,96.29,96.3,6472.0,95.4769,95.4868,95.4373,95.4472,6472.0
2017-10-09 14:30:00,96.3,96.35,96.2,96.21,9228.0,95.4472,95.4967,95.3481,95.358,9228.0
2017-10-09 14:35:00,96.2,96.27,96.17,96.25,8302.0,95.3481,95.4175,95.3183,95.3976,8302.0
2017-10-09 14:40:00,96.25,96.3,96.22,96.26,9326.0,95.3976,95.4472,95.3679,95.4075,9326.0
2017-10-09 14:45:00,96.26,96.26,96.21,96.21,9287.0,95.4075,95.4075,95.358,95.358,9287.0
2017-10-09 14:50:00,96.23,96.25,96.21,96.24,7433.0,95.3778,95.3976,95.358,95.3877,7433.0
2017-10-09 14:55:00,96.25,96.27,96.16,96.16,122351.0,95.3976,95.4175,95.3084,95.3084,122351.0
2017-10-09 15:00:00,96.16,96.16,96.05,96.09,23936.0,95.3084,95.3084,95.1994,95.2391,23936.0
2017-10-09 15:05:00,96.08,96.14,96.06,96.08,9444.0,95.2291,95.2886,95.2093,95.2291,9444.0
2017-10-09 15:10:00,96.09,96.09,95.99,95.99,13391.0,95.2391,95.2391,95.1399,95.1399,13391.0
2017-10-09 15:15:00,95.98,96.04,95.98,96.04,9513.0,95.13,95.1895,95.13,95.1895,9513.0
2017-10-09 15:20:00,96.04,96.13,96.04,96.13,5416.0,95.1895,95.2787,95.1895,95.2787,5416.0
2017-10-09 15:25:00,96.13,96.19,96.07,96.19,18099.0,95.2787,95.3382,95.2192,95.3382,18099.0
2017-10-09 15:30:00,96.2,96.2,96.12,96.12,16142.0,95.3481,95.3481,95.2688,95.2688,16142.0
2017-10-09 15:35:00,96.13,96.17,96.09,96.14,23822.0,95.2787,95.3183,95.2391,95.2886,23822.0
2017-10-09 15:40:00,96.14,96.17,96.1,96.15,24127.0,95.2886,95.3183,95.249,95.2985,24127.0
2017-10-09 15:45:00,96.15,96.17,96.07,96.11,40337.0,95.2985,95.3183,95.2192,95.2589,40337.0
2017-10-09 15:50:00,96.11,96.23,96.1,96.22,45332.0,95.2589,95.3778,95.249,95.3679,45332.0
2017-10-09 15:55:00,96.22,96.32,96.2,96.26,142789.0,95.3679,95.467,95.3481,95.4075,142789.0
2017-10-10 09:30:00,96.27,96.42,96.15,96.34,49670.0,95.4175,95.5661,95.2985,95.4868,49670.0
2017-10-10 09:35:00,96.37,96.46,96.31,96.32,13243.0,95.5166,95.6058,95.4571,95.467,13243.0
2017-10-10 09:40:00,96.33,96.38,96.16,96.18,19190.0,95.4769,95.5265,95.3084,95.3283,19190.0
2017-10-10 09:45:00,96.15,96.21,96.07,96.21,15098.0,95.2985,95.358,95.2192,95.358,15098.0
2017-10-10 09:50:00,96.23,96.23,96.03,96.03,19935.0,95.3778,95.3778,95.1796,95.1796,19935.0
2017-10-10 09:55:00,96.07,96.13,95.97,96.08,26100.0,95.2192,95.2787,95.1201,95.2291,26100.0
2017-10-10 10:00:00,96.09,96.11,95.92,96.02,31538.0,95.2391,95.2589,95.0706,95.1697,31538.0
2017-10-10 10:05:00,96.03,96.03,95.89,96.01,22090.0,95.1796,95.1796,95.0408,95.1598,22090.0
2017-10-10 10:10:00,96.0,96.01,95.82,95.82,19966.0,95.1498,95.1598,94.9714,94.9714,19966.0
2017-10-10 10:15:00,95.8,95.87,95.69,95.84,17123.0,94.9516,95.021,94.8426,94.9913,17123.0
2017-10-10 10:20:00,95.79,95.8,95.67,95.78,37629.0,94.9417,94.9516,94.8228,94.9318,37629.0
2017-10-10 10:25:00,95.76,95.92,95.76,95.83,15828.0,94.912,95.0706,94.912,94.9814,15828.0
2017-10-10 10:30:00,95.88,96.08,95.86,95.99,14008.0,95.0309,95.2291,95.0111,95.1399,14008.0
2017-10-10 10:35:00,95.99,96.05,95.88,95.9,20477.0,95.1399,95.1994,95.0309,95.0507,20477.0
2017-10-10 10:40:00,95.91,96.02,95.84,96.02,17543.0,95.0606,95.1697,94.9913,95.1697,17543.0
2017-10-10 10:45:00,96.02,96.04,95.95,95.96,12135.0,95.1697,95.1895,95.1003,95.1102,12135.0
2017-10-10 10:50:00,95.98,96.0,95.92,95.98,9000.0,95.13,95.1498,95.0706,95.13,9000.0
2017-10-10 10:55:00,96.0,96.0,95.92,95.98,12788.0,95.1498,95.1498,95.0706,95.13,12788.0
2017-10-10 11:00:00,95.95,96.03,95.76,95.77,28576.0,95.1003,95.1796,94.912,94.9219,28576.0
2017-10-10 11:05:00,95.77,95.78,95.66,95.71,14967.0,94.9219,94.9318,94.8129,94.8624,14967.0
2017-10-10 11:10:00,95.73,95.77,95.63,95.65,13733.0,94.8822,94.9219,94.7831,94.8029,13733.0
2017-10-10 11:15:00,95.65,95.78,95.64,95.77,11142.0,94.8029,94.9318,94.793,94.9219,11142.0
2017-10-10 11:20:00,95.78,95.78,95.55,95.58,14402.0,94.9318,94.9318,94.7038,94.7336,14402.0
2017-10-10 11:25:00,95.56,95.59,95.39,95.42,31078.0,94.7137,94.7435,94.5453,94.575,31078.0
2017-10-10 11:30:00,95.43,95.58,95.43,95.57,11902.0,94.5849,94.7336,94.5849,94.7237,11902.0
2017-10-10 11:35:00,95.58,95.64,95.53,95.6,8930.0,94.7336,94.793,94.684,94.7534,8930.0
2017-10-10 11:40:00,95.61,95.63,95.46,95.46,17564.0,94.7633,94.7831,94.6146,94.6146,17564.0
2017-10-10 11:45:00,95.46,95.49,95.4,95.47,28841.0,94.6146,94.6444,94.5552,94.6245,28841.0
2017-10-10 11:50:00,95.47,95.54,95.46,95.46,12186.0,94.6245,94.6939,94.6146,94.6146,12186.0
2017-10-10 11:55:00,95.42,95.45,95.3,95.34,17744.0,94.575,94.6047,94.456,94.4957,17744.0
2017-10-10 12:00:00,95.35,95.37,95.27,95.32,31509.0,94.5056,94.5254,94.4263,94.4759,31509.0
2017-10-10 12:05:00,95.33,95.35,95.22,95.31,12908.0,94.4858,94.5056,94.3768,94.466,12908.0
2017-10-10 12:10:00,95.3,95.4,95.28,95.36,7450.0,94.456,94.5552,94.4362,94.5155,7450.0
2017-10-10 12:15:00,95.36,95.43,95.35,95.36,8635.0,94.5155,94.5849,94.5056,94.5155,8635.0
2017-10-10 12:20:00,95.36,95.4,95.31,95.39,6870.0,94.5155,94.5552,94.466,94.5453,6870.0
2017-10-10 12:25:00,95.37,95.44,95.35,95.42,31900.0,94.5254,94.5948,94.5056,94.575,31900.0
2017-10-10 12:30:00,95.41,95.43,95.35,95.36,7860.0,94.5651,94.5849,94.5056,94.5155,7860.0
2017-10-10 12:35:00,95.36,95.37,95.31,95.33,10305.0,94.5155,94.5254,94.466,94.4858,10305.0
2017-10-10 12:40:00,95.32,95.45,95.32,95.45,4803.0,94.4759,94.6047,94.4759,94.6047,4803.0
2017-10-10 12:45:00,95.44,95.53,95.44,95.53,17396.0,94.5948,94.684,94.5948,94.684,17396.0
2017-10-10 12:50:00,95.56,95.59,95.43,95.47,12419.0,94.7137,94.7435,94.5849,94.6245,12419.0
2017-10-10 12:55:00,95.49,95.49,95.41,95.46,7733.0,94.6444,94.6444,94.5651,94.6146,7733.0
2017-10-10 13:00:00,95.45,95.51,95.44,95.47,5239.0,94.6047,94.6642,94.5948,94.6245,5239.0
2017-10-10 13:05:00,95.47,95.48,95.43,95.47,5734.0,94.6245,94.6345,94.5849,94.6245,5734.0
2017-10-10 13:10:00,95.48,95.55,95.47,95.53,8776.0,94.6345,94.7038,94.6245,94.684,8776.0
2017-10-10 13:15:00,95.53,95.54,95.45,95.46,5298.0,94.684,94.6939,94.6047,94.6146,5298.0
2017-10-10 13:20:00,95.45,95.47,95.42,95.44,8072.0,94.6047,94.6245,94.575,94.5948,8072.0
2017-10-10 13:25:00,95.44,95.5,95.43,95.5,8089.0,94.5948,94.6543,94.5849,94.6543,8089.0
2017-10-10 13:30:00,95.5,95.53,95.48,95.5,9007.0,94.6543,94.684,94.6345,94.6543,9007.0
2017-10-10 13:35:00,95.49,95.53,95.46,95.53,13758.0,94.6444,94.684,94.6146,94.684,13758.0
2017-10-10 13:40:00,95.53,95.59,95.49,95.52,10718.0,94.684,94.7435,94.6444,94.6741,10718.0
2017-10-10 13:45:00,95.52,95.54,95.48,95.48,5576.0,94.6741,94.6939,94.6345,94.6345,5576.0
2017-10-10 13:50:00,95.48,95.51,95.45,95.47,8110.0,94.6345,94.6642,94.6047,94.6245,8110.0
2017-10-10 13:55:00,95.47,95.47,95.42,95.42,6652.0,94.6245,94.6245,94.575,94.575,6652.0
2017-10-10 14:00:00,95.43,95.5,95.41,95.46,11619.0,94.5849,94.6543,94.5651,94.6146,11619.0
2017-10-10 14:05:00,95.46,95.49,95.41,95.43,11412.0,94.6146,94.6444,94.5651,94.5849,11412.0
2017-10-10 14:10:00,95.42,95.45,95.4,95.42,12616.0,94.575,94.6047,94.5552,94.575,12616.0
2017-10-10 14:15:00,95.42,95.45,95.37,95.38,18271.0,94.575,94.6047,94.5254,94.5353,18271.0
2017-10-10 14:20:00,95.38,95.44,95.34,95.42,18961.0,94.5353,94.5948,94.4957,94.575,18961.0
2017-10-10 14:25:00,95.42,95.5,95.41,95.48,11155.0,94.575,94.6543,94.5651,94.6345,11155.0
2017-10-10 14:30:00,95.48,95.5,95.4,95.44,37186.0,94.6345,94.6543,94.5552,94.5948,37186.0
2017-10-10 14:35:00,95.43,95.43,95.36,95.38,11091.0,94.5849,94.5849,94.5155,94.5353,11091.0
2017-10-10 14:40:00,95.38,95.43,95.36,95.38,9295.0,94.5353,94.5849,94.5155,94.5353,9295.0
2017-10-10 14:45:00,95.37,95.39,95.33,95.38,9071.0,94.5254,94.5453,94.4858,94.5353,9071.0
2017-10-10 14:50:00,95.39,95.43,95.38,95.4,10900.0,94.5453,94.5849,94.5353,94.5552,10900.0
2017-10-10 14:55:00,95.39,95.46,95.38,95.44,10436.0,94.5453,94.6146,94.5353,94.5948,10436.0
2017-10-10 15:00:00,95.45,95.47,95.42,95.44,13030.0,94.6047,94.6245,94.575,94.5948,13030.0
2017-10-10 15:05:00,95.45,95.48,95.43,95.45,18226.0,94.6047,94.6345,94.5849,94.6047,18226.0
2017-10-10 15:10:00,95.45,95.45,95.36,95.37,14637.0,94.6047,94.6047,94.5155,94.5254,14637.0
2017-10-10 15:15:00,95.36,95.38,95.32,95.32,25365.0,94.5155,94.5353,94.4759,94.4759,25365.0
2017-10-10 15:20:00,95.34,95.34,95.29,95.32,36292.0,94.4957,94.4957,94.4461,94.4759,36292.0
2017-10-10 15:25:00,95.31,95.31,95.24,95.25,31768.0,94.466,94.466,94.3966,94.4065,31768.0
2017-10-10 15:30:00,95.25,95.37,95.24,95.34,43003.0,94.4065,94.5254,94.3966,94.4957,43003.0
2017-10-10 15:35:00,95.34,95.34,95.27,95.29,66669.0,94.4957,94.4957,94.4263,94.4461,66669.0
2017-10-10 15:40:00,95.29,95.39,95.28,95.37,82354.0,94.4461,94.5453,94.4362,94.5254,82354.0
2017-10-10 15:45:00,95.36,95.41,95.3,95.3,78419.0,94.5155,94.5651,94.456,94.456,78419.0
2017-10-10 15:50:00,95.31,95.35,95.3,95.31,75175.0,94.466,94.5056,94.456,94.466,75175.0
2017-10-10 15:55:00,95.31,95.41,95.31,95.4,139136.0,94.466,94.5651,94.466,94.5552,139136.0
2017-10-11 09:30:00,95.39,95.6,95.3,95.33,46785.0,94.5453,94.7534,94.456,94.4858,46785.0
2017-10-11 09:35:00,95.37,95.52,95.23,95.23,13110.0,94.5254,94.6741,94.3867,94.3867,13110.0
2017-10-11 09:40:00,95.22,95.31,95.16,95.18,14577.0,94.3768,94.466,94.3173,94.3371,14577.0
2017-10-11 09:45:00,95.18,95.24,95.08,95.1,18280.0,94.3371,94.3966,94.238,94.2578,18280.0
2017-10-11 09:50:00,95.11,95.11,94.83,94.87,32897.0,94.2677,94.2677,93.9902,94.0299,32897.0
2017-10-11 09:55:00,94.87,95.03,94.86,95.01,19443.0,94.0299,94.1884,94.0199,94.1686,19443.0
2017-10-11 10:00:00,95.01,95.29,95.01,95.24,23671.0,94.1686,94.4461,94.1686,94.3966,23671.0
2017-10-11 10:05:00,95.24,95.36,95.2,95.33,22546.0,94.3966,94.5155,94.3569,94.4858,22546.0
2017-10-11 10:10:00,95.33,95.44,95.32,95.4,26655.0,94.4858,94.5948,94.4759,94.5552,26655.0
2017-10-11 10:15:00,95.4,95.64,95.37,95.62,38108.0,94.5552,94.793,94.5254,94.7732,38108.0
2017-10-11 10:20:00,95.63,95.74,95.62,95.62,25095.0,94.7831,94.8922,94.7732,94.7732,25095.0
2017-10-11 10:25:00,95.63,95.79,95.62,95.67,24376.0,94.7831,94.9417,94.7732,94.8228,24376.0
2017-10-11 10:30:00,95.66,95.69,95.53,95.59,11500.0,94.8129,94.8426,94.684,94.7435,11500.0
2017-10-11 10:35:00,95.6,95.6,95.35,95.36,25867.0,94.7534,94.7534,94.5056,94.5155,25867.0
2017-10-11 10:40:00,95.36,95.41,95.35,95.39,15276.0,94.5155,94.5651,94.5056,94.5453,15276.0
2017-10-11 10:45:00,95.39,95.41,95.32,95.32,16343.0,94.5453,94.5651,94.4759,94.4759,16343.0
2017-10-11 10:50:00,95.33,95.38,95.3,95.3,9757.0,94.4858,94.5353,94.456,94.456,9757.0
2017-10-11 10:55:00,95.29,95.31,95.27,95.3,11891.0,94.4461,94.466,94.4263,94.456,11891.0
2017-10-11 11:00:00,95.29,95.42,95.29,95.41,14300.0,94.4461,94.575,94.4461,94.5651,14300.0
2017-10-11 11:05:00,95.42,95.5,95.39,95.5,44659.0,94.575,94.6543,94.5453,94.6543,44659.0
2017-10-11 11:10:00,95.49,95.69,95.49,95.63,22378.0,94.6444,94.8426,94.6444,94.7831,22378.0
2017-10-11 11:15:00,95.65,95.69,95.51,95.54,19013.0,94.8029,94.8426,94.6642,94.6939,19013.0
2017-10-11 11:20:00,95.54,95.54,95.45,95.49,18834.0,94.6939,94.6939,94.6047,94.6444,18834.0
2017-10-11 11:25:00,95.49,95.49,95.36,95.38,12578.0,94.6444,94.6444,94.5155,94.5353,12578.0
2017-10-11 11:30:00,95.38,95.43,95.37,95.41,18141.0,94.5353,94.5849,94.5254,94.5651,18141.0
2017-10-11 11:35:00,95.41,95.5,95.41,95.48,12561.0,94.5651,94.6543,94.5651,94.6345,12561.0
2017-10-11 11:40:00,95.49,95.5,95.42,95.42,13839.0,94.6444,94.6543,94.575,94.575,13839.0
2017-10-11 11:45:00,95.42,95.47,95.42,95.45,23540.0,94.575,94.6245,94.575,94.6047,23540.0
2017-10-11 11:50:00,95.45,95.5,95.43,95.48,10079.0,94.6047,94.6543,94.5849,94.6345,10079.0
2017-10-11 11:55:00,95.47,95.49,95.45,95.49,13094.0,94.6245,94.6444,94.6047,94.6444,13094.0
2017-10-11 12:00:00,95.48,95.57,95.46,95.57,13084.0,94.6345,94.7237,94.6146,94.7237,13084.0
2017-10-11 12:05:00,95.57,95.58,95.52,95.57,17427.0,94.7237,94.7336,94.6741,94.7237,17427.0
2017-10-11 12:10:00,95.58,95.58,95.51,95.52,17314.0,94.7336,94.7336,94.6642,94.6741,17314.0
2017-10-11 12:15:00,95.52,95.56,95.51,95.56,14547.0,94.6741,94.7137,94.6642,94.7137,14547.0
2017-10-11 12:20:00,95.55,95.61,95.55,95.55,15395.0,94.7038,94.7633,94.7038,94.7038,15395.0
2017-10-11 12:25:00,95.54,95.6,95.53,95.59,29341.0,94.6939,94.7534,94.684,94.7435,29341.0
2017-10-11 12:30:00,95.59,95.61,95.57,95.57,14376.0,94.7435,94.7633,94.7237,94.7237,14376.0
2017-10-11 12:35:00,95.57,95.57,95.51,95.53,15470.0,94.7237,94.7237,94.6642,94.684,15470.0
2017-10-11 12:40:00,95.53,95.63,95.52,95.6,14491.0,94.684,94.7831,94.6741,94.7534,14491.0
2017-10-11 12:45:00,95.61,95.64,95.6,95.63,9549.0,94.7633,94.793,94.7534,94.7831,9549.0
2017-10-11 12:50:00,95.63,95.69,95.6,95.68,18087.0,94.7831,94.8426,94.7534,94.8327,18087.0
2017-10-11 12:55:00,95.68,95.69,95.63,95.64,8297.0,94.8327,94.8426,94.7831,94.793,8297.0
2017-10-11 13:00:00,95.64,95.65,95.59,95.59,5469.0,94.793,94.8029,94.7435,94.7435,5469.0
2017-10-11 13:05:00,95.59,95.62,95.55,95.62,71064.0,94.7435,94.7732,94.7038,94.7732,71064.0
2017-10-11 13:10:00,95.62,95.76,95.62,95.72,69895.0,94.7732,94.912,94.7732,94.8723,69895.0
2017-10-11 13:15:00,95.71,95.79,95.7,95.76,12361.0,94.8624,94.9417,94.8525,94.912,12361.0
2017-10-11 13:20:00,95.76,95.79,95.7,95.71,11767.0,94.912,94.9417,94.8525,94.8624,11767.0
2017-10-11 13:25:00,95.7,95.72,95.63,95.64,27867.0,94.8525,94.8723,94.7831,94.793,27867.0
2017-10-11 13:30:00,95.62,95.62,95.54,95.57,13583.0,94.7732,94.7732,94.6939,94.7237,13583.0
2017-10-11 13:35:00,95.58,95.65,95.57,95.63,13308.0,94.7336,94.8029,94.7237,94.7831,13308.0
2017-10-11 13:40:00,95.64,95.66,95.63,95.64,5395.0,94.793,94.8129,94.7831,94.793,5395.0
2017-10-11 13:45:00,95.64,95.67,95.62,95.67,11268.0,94.793,94.8228,94.7732,94.8228,11268.0
2017-10-11 13:50:00,95.67,95.72,95.65,95.67,141187.0,94.8228,94.8723,94.8029,94.8228,141187.0
2017-10-11 13:55:00,95.67,95.74,95.66,95.71,59757.0,94.8228,94.8922,94.8129,94.8624,59757.0
2017-10-11 14:00:00,95.72,95.86,95.72,95.83,14407.0,94.8723,95.0111,94.8723,94.9814,14407.0
2017-10-11 14:05:00,95.83,95.84,95.8,95.82,15341.0,94.9814,94.9913,94.9516,94.9714,15341.0
2017-10-11 14:10:00,95.81,95.85,95.75,95.85,16069.0,94.9615,95.0012,94.9021,95.0012,16069.0
2017-10-11 14:15:00,95.84,95.89,95.79,95.88,10263.0,94.9913,95.0408,94.9417,95.0309,10263.0
2017-10-11 14:20:00,95.87,95.88,95.73,95.76,15767.0,95.021,95.0309,94.8822,94.912,15767.0
2017-10-11 14:25:00,95.76,95.81,95.73,95.8,16495.0,94.912,94.9615,94.8822,94.9516,16495.0
2017-10-11 14:30:00,95.8,95.8,95.74,95.76,18424.0,94.9516,94.9516,94.8922,94.912,18424.0
2017-10-11 14:35:00,95.76,95.79,95.74,95.74,13266.0,94.912,94.9417,94.8922,94.8922,13266.0
2017-10-11 14:40:00,95.74,95.76,95.74,95.74,7250.0,94.8922,94.912,94.8922,94.8922,7250.0
2017-10-11 14:45:00,95.76,95.81,95.75,95.78,14826.0,94.912,94.9615,94.9021,94.9318,14826.0
2017-10-11 14:50:00,95.77,95.77,95.74,95.75,8756.0,94.9219,94.9219,94.8922,94.9021,8756.0
2017-10-11 14:55:00,95.75,95.77,95.75,95.75,10904.0,94.9021,94.9219,94.9021,94.9021,10904.0
2017-10-11 15:00:00,95.74,95.78,95.74,95.77,9923.0,94.8922,94.9318,94.8922,94.9219,9923.0
2017-10-11 15:05:00,95.77,95.77,95.71,95.73,16570.0,94.9219,94.9219,94.8624,94.8822,16570.0
2017-10-11 15:10:00,95.73,95.74,95.71,95.72,13270.0,94.8822,94.8922,94.8624,94.8723,13270.0
2017-10-11 15:15:00,95.72,95.79,95.72,95.78,16135.0,94.8723,94.9417,94.8723,94.9318,16135.0
2017-10-11 15:20:00,95.79,95.85,95.78,95.83,16772.0,94.9417,95.0012,94.9318,94.9814,16772.0
2017-10-11 15:25:00,95.82,95.85,95.81,95.85,19054.0,94.9714,95.0012,94.9615,95.0012,19054.0
2017-10-11 15:30:00,95.86,95.95,95.85,95.91,25104.0,95.0111,95.1003,95.0012,95.0606,25104.0
2017-10-11 15:35:00,95.91,95.91,95.89,95.9,16309.0,95.0606,95.0606,95.0408,95.0507,16309.0
2017-10-11 15:40:00,95.9,95.9,95.84,95.86,41170.0,95.0507,95.0507,94.9913,95.0111,41170.0
2017-10-11 15:45:00,95.85,95.86,95.79,95.79,43596.0,95.0012,95.0111,94.9417,94.9417,43596.0
2017-10-11 15:50:00,95.8,95.95,95.79,95.92,92833.0,94.9516,95.1003,94.9417,95.0706,92833.0
2017-10-11 15:55:00,95.91,96.0,95.91,95.99,203518.0,95.0606,95.1498,95.0606,95.1399,203518.0
2017-10-12 09:30:00,96.14,96.24,95.91,95.91,71974.0,95.2886,95.3877,95.0606,95.0606,71974.0
2017-10-12 09:35:00,95.91,96.15,95.84,95.86,31092.0,95.0606,95.2985,94.9913,95.0111,31092.0
2017-10-12 09:40:00,95.89,96.11,95.88,95.97,35790.0,95.0408,95.2589,95.0309,95.1201,35790.0
2017-10-12 09:45:00,95.95,96.35,95.88,96.33,56603.0,95.1003,95.4967,95.0309,95.4769,56603.0
2017-10-12 09:50:00,96.33,96.61,96.32,96.52,28020.0,95.4769,95.7544,95.467,95.6652,28020.0
2017-10-12 09:55:00,96.56,96.6,96.46,96.6,39137.0,95.7049,95.7445,95.6058,95.7445,39137.0
2017-10-12 10:00:00,96.62,96.78,96.58,96.73,49525.0,95.7644,95.9229,95.7247,95.8734,49525.0
2017-10-12 10:05:00,96.72,96.76,96.61,96.61,25921.0,95.8635,95.9031,95.7544,95.7544,25921.0
2017-10-12 10:10:00,96.62,96.65,96.49,96.55,15305.0,95.7644,95.7941,95.6355,95.695,15305.0
2017-10-12 10:15:00,96.57,96.75,96.52,96.7,17915.0,95.7148,95.8932,95.6652,95.8436,17915.0
2017-10-12 10:20:00,96.71,96.72,96.63,96.67,12206.0,95.8536,95.8635,95.7743,95.8139,12206.0
2017-10-12 10:25:00,96.64,96.66,96.61,96.63,11224.0,95.7842,95.804,95.7544,95.7743,11224.0
2017-10-12 10:30:00,96.61,96.68,96.58,96.66,24558.0,95.7544,95.8238,95.7247,95.804,24558.0
2017-10-12 10:35:00,96.66,96.78,96.66,96.77,24483.0,95.804,95.9229,95.804,95.913,24483.0
2017-10-12 10:40:00,96.77,96.81,96.75,96.79,43649.0,95.913,95.9527,95.8932,95.9329,43649.0
2017-10-12 10:45:00,96.79,96.81,96.69,96.72,42788.0,95.9329,95.9527,95.8337,95.8635,42788.0
2017-10-12 10:50:00,96.73,96.85,96.73,96.83,14846.0,95.8734,95.9923,95.8734,95.9725,14846.0
2017-10-12 10:55:00,96.81,96.82,96.7,96.71,34325.0,95.9527,95.9626,95.8436,95.8536,34325.0
2017-10-12 11:00:00,96.69,96.77,96.62,96.74,28868.0,95.8337,95.913,95.7644,95.8833,28868.0
2017-10-12 11:05:00,96.74,96.84,96.71,96.84,17189.0,95.8833,95.9824,95.8536,95.9824,17189.0
2017-10-12 11:10:00,96.83,96.93,96.82,96.91,19541.0,95.9725,96.0716,95.9626,96.0518,19541.0
2017-10-12 11:15:00,96.93,97.04,96.91,96.98,37911.0,96.0716,96.1806,96.0518,96.1212,37911.0
2017-10-12 11:20:00,96.97,97.09,96.88,96.95,49779.0,96.1113,96.2302,96.0221,96.0914,49779.0
2017-10-12 11:25:00,96.95,96.96,96.86,96.94,40960.0,96.0914,96.1013,96.0022,96.0815,40960.0
2017-10-12 11:30:00,96.93,97.02,96.92,97.01,39799.0,96.0716,96.1608,96.0617,96.1509,39799.0
2017-10-12 11:35:00,97.01,97.15,97.01,97.11,46537.0,96.1509,96.2897,96.1509,96.25,46537.0
2017-10-12 11:40:00,97.11,97.19,97.11,97.16,25274.0,96.25,96.3293,96.25,96.2996,25274.0
2017-10-12 11:45:00,97.16,97.18,97.15,97.17,17262.0,96.2996,96.3194,96.2897,96.3095,17262.0
2017-10-12 11:50:00,97.16,97.19,97.06,97.08,23255.0,96.2996,96.3293,96.2005,96.2203,23255.0
2017-10-12 11:55:00,97.09,97.13,97.05,97.09,19154.0,96.2302,96.2698,96.1906,96.2302,19154.0
2017-10-12 12:00:00,97.09,97.2,97.08,97.19,12307.0,96.2302,96.3392,96.2203,96.3293,12307.0
2017-10-12 12:05:00,97.2,97.23,97.12,97.13,19578.0,96.3392,96.369,96.2599,96.2698,19578.0
2017-10-12 12:10:00,97.12,97.14,97.04,97.13,15851.0,96.2599,96.2798,96.1806,96.2698,15851.0
2017-10-12 12:15:00,97.12,97.12,96.95,97.03,27736.0,96.2599,96.2599,96.0914,96.1707,27736.0
2017-10-12 12:20:00,97.03,97.06,96.99,97.05,27139.0,96.1707,96.2005,96.1311,96.1906,27139.0
2017-10-12 12:25:00,97.04,97.08,96.99,97.05,13300.0,96.1806,96.2203,96.1311,96.1906,13300.0
2017-10-12 12:30:00,97.05,97.05,96.96,96.97,17323.0,96.1906,96.1906,96.1013,96.1113,17323.0
2017-10-12 12:35:00,96.95,97.0,96.88,96.92,19192.0,96.0914,96.141,96.0221,96.0617,19192.0
2017-10-12 12:40:00,96.92,97.01,96.91,97.01,11724.0,96.0617,96.1509,96.0518,96.1509,11724.0
2017-10-12 12:45:00,97.01,97.02,96.94,96.95,20159.0,96.1509,96.1608,96.0815,96.0914,20159.0
2017-10-12 12:50:00,96.94,96.98,96.91,96.94,13162.0,96.0815,96.1212,96.0518,96.0815,13162.0
2017-10-12 12:55:00,96.95,97.06,96.94,97.06,9977.0,96.0914,96.2005,96.0815,96.2005,9977.0
2017-10-12 13:00:00,97.06,97.06,96.95,97.01,11060.0,96.2005,96.2005,96.0914,96.1509,11060.0
2017-10-12 13:05:00,97.0,97.11,96.98,97.1,18169.0,96.141,96.25,96.1212,96.2401,18169.0
2017-10-12 13:10:00,97.09,97.12,97.07,97.12,14203.0,96.2302,96.2599,96.2104,96.2599,14203.0
2017-10-12 13:15:00,97.12,97.14,97.04,97.06,14337.0,96.2599,96.2798,96.1806,96.2005,14337.0
2017-10-12 13:20:00,97.07,97.1,97.03,97.08,16676.0,96.2104,96.2401,96.1707,96.2203,16676.0
2017-10-12 13:25:00,97.1,97.1,97.01,97.06,23490.0,96.2401,96.2401,96.1509,96.2005,23490.0
2017-10-12 13:30:00,97.06,97.1,96.99,97.0,17145.0,96.2005,96.2401,96.1311,96.141,17145.0
2017-10-12 13:35:00,97.01,97.13,97.0,97.11,21444.0,96.1509,96.2698,96.141,96.25,21444.0
2017-10-12 13:40:00,97.1,97.11,97.05,97.07,24293.0,96.2401,96.25,96.1906,96.2104,24293.0
2017-10-12 13:45:00,97.07,97.08,96.95,97.01,28854.0,96.2104,96.2203,96.0914,96.1509,28854.0
2017-10-12 13:50:00,97.0,97.02,96.96,96.98,26067.0,96.141,96.1608,96.1013,96.1212,26067.0
2017-10-12 13:55:00,96.97,97.03,96.96,96.98,15295.0,96.1113,96.1707,96.1013,96.1212,15295.0
2017-10-12 14:00:00,96.98,97.03,96.96,96.98,48527.0,96.1212,96.1707,96.1013,96.1212,48527.0
2017-10-12 14:05:00,96.97,97.02,96.94,96.95,16935.0,96.1113,96.1608,96.0815,96.0914,16935.0
2017-10-12 14:10:00,96.96,96.96,96.92,96.95,11900.0,96.1013,96.1013,96.0617,96.0914,11900.0
2017-10-12 14:15:00,96.96,96.97,96.89,96.92,16208.0,96.1013,96.1113,96.032,96.0617,16208.0
2017-10-12 14:20:00,96.93,96.95,96.89,96.9,14003.0,96.0716,96.0914,96.032,96.0419,14003.0
2017-10-12 14:25:00,96.91,96.95,96.9,96.95,12192.0,96.0518,96.0914,96.0419,96.0914,12192.0
2017-10-12 14:30:00,96.95,96.96,96.93,96.94,14316.0,96.0914,96.1013,96.0716,96.0815,14316.0
2017-10-12 14:35:00,96.94,96.96,96.91,96.95,13809.0,96.0815,96.1013,96.0518,96.0914,13809.0
2017-10-12 14:40:00,96.93,96.96,96.88,96.91,23832.0,96.0716,96.1013,96.0221,96.0518,23832.0
2017-10-12 14:45:00,96.9,96.99,96.85,96.85,41002.0,96.0419,96.1311,95.9923,95.9923,41002.0
2017-10-12 14:50:00,96.85,96.86,96.69,96.7,51295.0,95.9923,96.0022,95.8337,95.8436,51295.0
2017-10-12 14:55:00,96.7,96.84,96.7,96.84,48683.0,95.8436,95.9824,95.8436,95.9824,48683.0
2017-10-12 15:00:00,96.84,96.86,96.79,96.82,31924.0,95.9824,96.0022,95.9329,95.9626,31924.0
2017-10-12 15:05:00,96.81,96.87,96.79,96.87,83700.0,95.9527,96.0121,95.9329,96.0121,83700.0
2017-10-12 15:10:00,96.88,96.95,96.88,96.95,30335.0,96.0221,96.0914,96.0221,96.0914,30335.0
2017-10-12 15:15:00,96.95,96.98,96.92,96.95,19688.0,96.0914,96.1212,96.0617,96.0914,19688.0
2017-10-12 15:20:00,96.95,96.96,96.84,96.86,32689.0,96.0914,96.1013,95.9824,96.0022,32689.0
2017-10-12 15:25:00,96.86,96.86,96.75,96.81,35293.0,96.0022,96.0022,95.8932,95.9527,35293.0
2017-10-12 15:30:00,96.81,96.81,96.73,96.75,32281.0,95.9527,95.9527,95.8734,95.8932,32281.0
2017-10-12 15:35:00,96.75,96.76,96.67,96.67,32476.0,95.8932,95.9031,95.8139,95.8139,32476.0
2017-10-12 15:40:00,96.68,96.71,96.66,96.67,46021.0,95.8238,95.8536,95.804,95.8139,46021.0
2017-10-12 15:45:00,96.66,96.68,96.59,96.59,165951.0,95.804,95.8238,95.7346,95.7346,165951.0
2017-10-12 15:50:00,96.59,96.62,96.55,96.59,80063.0,95.7346,95.7644,95.695,95.7346,80063.0
2017-10-12 15:55:00,96.6,96.72,96.56,96.71,201530.0,95.7445,95.8635,95.7049,95.8536,201530.0
2017-10-13 09:30:00,97.15,97.45,96.85,97.4,85685.0,96.2897,96.587,95.9923,96.5375,85685.0
2017-10-13 09:35:00,97.4,97.6,97.36,97.4,54664.0,96.5375,96.7357,96.4978,96.5375,54664.0
2017-10-13 09:40:00,97.38,97.43,97.21,97.4,23266.0,96.5176,96.5672,96.3491,96.5375,23266.0
2017-10-13 09:45:00,97.41,97.63,97.35,97.61,50753.0,96.5474,96.7654,96.4879,96.7456,50753.0
2017-10-13 09:50:00,97.61,97.62,97.49,97.57,40931.0,96.7456,96.7555,96.6267,96.7059,40931.0
2017-10-13 09:55:00,97.57,97.59,97.34,97.45,22711.0,96.7059,96.7258,96.478,96.587,22711.0
2017-10-13 10:00:00,97.43,97.55,97.33,97.47,27726.0,96.5672,96.6861,96.4681,96.6068,27726.0
2017-10-13 10:05:00,97.48,97.5,97.22,97.27,15330.0,96.6167,96.6366,96.359,96.4086,15330.0
2017-10-13 10:10:00,97.27,97.36,97.2,97.34,27532.0,96.4086,96.4978,96.3392,96.478,27532.0
2017-10-13 10:15:00,97.34,97.42,97.34,97.37,25790.0,96.478,96.5573,96.478,96.5077,25790.0
2017-10-13 10:20:00,97.36,97.37,97.19,97.19,18376.0,96.4978,96.5077,96.3293,96.3293,18376.0
2017-10-13 10:25:00,97.2,97.31,97.15,97.31,14243.0,96.3392,96.4482,96.2897,96.4482,14243.0
2017-10-13 10:30:00,97.3,97.4,97.23,97.4,17880.0,96.4383,96.5375,96.369,96.5375,17880.0
2017-10-13 10:35:00,97.4,97.4,97.28,97.28,19360.0,96.5375,96.5375,96.4185,96.4185,19360.0
2017-10-13 10:40:00,97.29,97.33,97.17,97.18,25809.0,96.4284,96.4681,96.3095,96.3194,25809.0
2017-10-13 10:45:00,97.19,97.2,97.06,97.18,21598.0,96.3293,96.3392,96.2005,96.3194,21598.0
2017-10-13 10:50:00,97.18,97.2,97.04,97.08,23856.0,96.3194,96.3392,96.1806,96.2203,23856.0
2017-10-13 10:55:00,97.08,97.14,96.94,96.95,74962.0,96.2203,96.2798,96.0815,96.0914,74962.0
2017-10-13 11:00:00,96.94,97.06,96.94,96.94,16304.0,96.0815,96.2005,96.0815,96.0815,16304.0
2017-10-13 11:05:00,96.91,96.96,96.88,96.89,9651.0,96.0518,96.1013,96.0221,96.032,9651.0
2017-10-13 11:10:00,96.89,96.89,96.69,96.86,28069.0,96.032,96.032,95.8337,96.0022,28069.0
2017-10-13 11:15:00,96.87,97.03,96.87,96.97,24108.0,96.0121,96.1707,96.0121,96.1113,24108.0
2017-10-13 11:20:00,96.97,97.01,96.86,96.96,21642.0,96.1113,96.1509,96.0022,96.1013,21642.0
2017-10-13 11:25:00,96.96,97.0,96.91,96.94,14907.0,96.1013,96.141,96.0518,96.0815,14907.0
2017-10-13 11:30:00,96.94,96.97,96.87,96.92,23890.0,96.0815,96.1113,96.0121,96.0617,23890.0
2017-10-13 11:35:00,96.91,96.96,96.85,96.86,15802.0,96.0518,96.1013,95.9923,96.0022,15802.0
2017-10-13 11:40:00,96.85,96.91,96.84,96.86,15859.0,95.9923,96.0518,95.9824,96.0022,15859.0
2017-10-13 11:45:00,96.85,96.9,96.85,96.88,8654.0,95.9923,96.0419,95.9923,96.0221,8654.0
2017-10-13 11:50:00,96.88,96.94,96.81,96.94,14948.0,96.0221,96.0815,95.9527,96.0815,14948.0
2017-10-13 11:55:00,96.94,96.95,96.84,96.87,21519.0,96.0815,96.0914,95.9824,96.0121,21519.0
2017-10-13 12:00:00,96.87,96.87,96.77,96.77,18908.0,96.0121,96.0121,95.913,95.913,18908.0
2017-10-13 12:05:00,96.77,96.79,96.74,96.79,17627.0,95.913,95.9329,95.8833,95.9329,17627.0
2017-10-13 12:10:00,96.78,96.8,96.7,96.71,18377.0,95.9229,95.9428,95.8436,95.8536,18377.0
2017-10-13 12:15:00,96.71,96.74,96.7,96.72,25898.0,95.8536,95.8833,95.8436,95.8635,25898.0
2017-10-13 12:20:00,96.73,96.83,96.72,96.79,16223.0,95.8734,95.9725,95.8635,95.9329,16223.0
2017-10-13 12:25:00,96.8,96.87,96.79,96.87,9791.0,95.9428,96.0121,95.9329,96.0121,9791.0
2017-10-13 12:30:00,96.87,96.88,96.82,96.85,12780.0,96.0121,96.0221,95.9626,95.9923,12780.0
2017-10-13 12:35:00,96.85,96.86,96.72,96.76,18086.0,95.9923,96.0022,95.8635,95.9031,18086.0
2017-10-13 12:40:00,96.77,96.83,96.74,96.82,16432.0,95.913,95.9725,95.8833,95.9626,16432.0
2017-10-13 12:45:00,96.83,96.83,96.75,96.75,9076.0,95.9725,95.9725,95.8932,95.8932,9076.0
2017-10-13 12:50:00,96.75,96.77,96.74,96.77,8287.0,95.8932,95.913,95.8833,95.913,8287.0
2017-10-13 12:55:00,96.77,96.8,96.75,96.8,7012.0,95.913,95.9428,95.8932,95.9428,7012.0
2017-10-13 13:00:00,96.82,96.84,96.8,96.82,6433.0,95.9626,95.9824,95.9428,95.9626,6433.0
2017-10-13 13:05:00,96.83,96.85,96.8,96.8,11896.0,95.9725,95.9923,95.9428,95.9428,11896.0
2017-10-13 13:10:00,96.8,96.81,96.79,96.81,11008.0,95.9428,95.9527,95.9329,95.9527,11008.0
2017-10-13 13:15:00,96.81,96.87,96.8,96.82,12227.0,95.9527,96.0121,95.9428,95.9626,12227.0
2017-10-13 13:20:00,96.82,96.85,96.79,96.8,8741.0,95.9626,95.9923,95.9329,95.9428,8741.0
2017-10-13 13:25:00,96.81,96.81,96.76,96.79,14228.0,95.9527,95.9527,95.9031,95.9329,14228.0
2017-10-13 13:30:00,96.8,96.83,96.8,96.81,14826.0,95.9428,95.9725,95.9428,95.9527,14826.0
2017-10-13 13:35:00,96.8,96.8,96.72,96.76,12234.0,95.9428,95.9428,95.8635,95.9031,12234.0
2017-10-13 13:40:00,96.76,96.86,96.76,96.85,9434.0,95.9031,96.0022,95.9031,95.9923,9434.0
2017-10-13 13:45:00,96.85,96.88,96.82,96.83,9019.0,95.9923,96.0221,95.9626,95.9725,9019.0
2017-10-13 13:50:00,96.83,96.83,96.74,96.75,16943.0,95.9725,95.9725,95.8833,95.8932,16943.0
2017-10-13 13:55:00,96.74,96.79,96.73,96.76,11465.0,95.8833,95.9329,95.8734,95.9031,11465.0
2017-10-13 14:00:00,96.75,96.77,96.73,96.75,19399.0,95.8932,95.913,95.8734,95.8932,19399.0
2017-10-13 14:05:00,96.76,96.85,96.75,96.85,20136.0,95.9031,95.9923,95.8932,95.9923,20136.0
2017-10-13 14:10:00,96.85,96.92,96.84,96.91,7163.0,95.9923,96.0617,95.9824,96.0518,7163.0
2017-10-13 14:15:00,96.92,96.92,96.81,96.86,13928.0,96.0617,96.0617,95.9527,96.0022,13928.0
2017-10-13 14:20:00,96.86,96.86,96.8,96.83,16960.0,96.0022,96.0022,95.9428,95.9725,16960.0
2017-10-13 14:25:00,96.83,96.85,96.78,96.83,14225.0,95.9725,95.9923,95.9229,95.9725,14225.0
2017-10-13 14:30:00,96.83,96.89,96.83,96.88,15754.0,95.9725,96.032,95.9725,96.0221,15754.0
2017-10-13 14:35:00,96.89,96.91,96.88,96.89,8942.0,96.032,96.0518,96.0221,96.032,8942.0
2017-10-13 14:40:00,96.88,96.92,96.88,96.9,9551.0,96.0221,96.0617,96.0221,96.0419,9551.0
2017-10-13 14:45:00,96.91,96.94,96.9,96.94,7910.0,96.0518,96.0815,96.0419,96.0815,7910.0
2017-10-13 14:50:00,96.94,96.97,96.93,96.94,35700.0,96.0815,96.1113,96.0716,96.0815,35700.0
2017-10-13 14:55:00,96.94,96.99,96.94,96.98,9011.0,96.0815,96.1311,96.0815,96.1212,9011.0
2017-10-13 15:00:00,96.98,97.01,96.97,97.0,12814.0,96.1212,96.1509,96.1113,96.141,12814.0
2017-10-13 15:05:00,97.01,97.07,97.01,97.07,9673.0,96.1509,96.2104,96.1509,96.2104,9673.0
2017-10-13 15:10:00,97.07,97.08,97.01,97.06,12922.0,96.2104,96.2203,96.1509,96.2005,12922.0
2017-10-13 15:15:00,97.07,97.09,97.05,97.08,14074.0,96.2104,96.2302,96.1906,96.2203,14074.0
2017-10-13 15:20:00,97.08,97.1,97.08,97.09,13129.0,96.2203,96.2401,96.2203,96.2302,13129.0
2017-10-13 15:25:00,97.1,97.1,97.03,97.03,16268.0,96.2401,96.2401,96.1707,96.1707,16268.0
2017-10-13 15:30:00,97.04,97.05,96.97,97.03,30640.0,96.1806,96.1906,96.1113,96.1707,30640.0
2017-10-13 15:35:00,97.03,97.03,96.97,96.99,30272.0,96.1707,96.1707,96.1113,96.1311,30272.0
2017-10-13 15:40:00,96.99,96.99,96.94,96.95,33511.0,96.1311,96.1311,96.0815,96.0914,33511.0
2017-10-13 15:45:00,96.96,96.97,96.91,96.93,44014.0,96.1013,96.1113,96.0518,96.0716,44014.0
2017-10-13 15:50:00,96.94,96.99,96.92,96.94,47747.0,96.0815,96.1311,96.0617,96.0815,47747.0
2017-10-13 15:55:00,96.94,96.99,96.89,96.99,125528.0,96.0815,96.1311,96.032,96.1311,125528.0
2017-10-16 09:30:00,96.95,97.44,96.94,97.33,50192.0,96.0914,96.5771,96.0815,96.4681,50192.0
2017-10-16 09:35:00,97.29,97.48,97.24,97.4,50508.0,96.4284,96.6167,96.3789,96.5375,50508.0
2017-10-16 09:40:00,97.44,97.56,97.3,97.52,93097.0,96.5771,96.696,96.4383,96.6564,93097.0
2017-10-16 09:45:00,97.53,97.58,97.29,97.31,50391.0,96.6663,96.7159,96.4284,96.4482,50391.0
2017-10-16 09:50:00,97.32,97.32,97.17,97.31,32869.0,96.4582,96.4582,96.3095,96.4482,32869.0
2017-10-16 09:55:00,97.3,97.32,97.22,97.24,22107.0,96.4383,96.4582,96.359,96.3789,22107.0
2017-10-16 10:00:00,97.26,97.31,97.25,97.29,26914.0,96.3987,96.4482,96.3888,96.4284,26914.0
2017-10-16 10:05:00,97.29,97.31,97.14,97.24,17437.0,96.4284,96.4482,96.2798,96.3789,17437.0
2017-10-16 10:10:00,97.23,97.31,97.16,97.31,18342.0,96.369,96.4482,96.2996,96.4482,18342.0
2017-10-16 10:15:00,97.31,97.39,97.29,97.36,24456.0,96.4482,96.5275,96.4284,96.4978,24456.0
2017-10-16 10:20:00,97.37,97.38,97.25,97.31,23451.0,96.5077,96.5176,96.3888,96.4482,23451.0
2017-10-16 10:25:00,97.31,97.43,97.3,97.36,34979.0,96.4482,96.5672,96.4383,96.4978,34979.0
2017-10-16 10:30:00,97.33,97.37,97.23,97.34,25944.0,96.4681,96.5077,96.369,96.478,25944.0
2017-10-16 10:35:00,97.35,97.35,97.2,97.2,18026.0,96.4879,96.4879,96.3392,96.3392,18026.0
2017-10-16 10:40:00,97.2,97.32,97.2,97.3,14996.0,96.3392,96.4582,96.3392,96.4383,14996.0
2017-10-16 10:45:00,97.28,97.39,97.28,97.38,14718.0,96.4185,96.5275,96.4185,96.5176,14718.0
2017-10-16 10:50:00,97.38,97.4,97.37,97.38,14055.0,96.5176,96.5375,96.5077,96.5176,14055.0
2017-10-16 10:55:00,97.38,97.38,97.31,97.38,17798.0,96.5176,96.5176,96.4482,96.5176,17798.0
2017-10-16 11:00:00,97.38,97.39,97.27,97.39,12931.0,96.5176,96.5275,96.4086,96.5275,12931.0
2017-10-16 11:05:00,97.37,97.37,97.25,97.25,23918.0,96.5077,96.5077,96.3888,96.3888,23918.0
2017-10-16 11:10:00,97.25,97.3,97.18,97.21,32222.0,96.3888,96.4383,96.3194,96.3491,32222.0
2017-10-16 11:15:00,97.21,97.23,97.12,97.21,24163.0,96.3491,96.369,96.2599,96.3491,24163.0
2017-10-16 11:20:00,97.21,97.23,97.16,97.21,39663.0,96.3491,96.369,96.2996,96.3491,39663.0
2017-10-16 11:25:00,97.22,97.33,97.22,97.31,21263.0,96.359,96.4681,96.359,96.4482,21263.0
2017-10-16 11:30:00,97.31,97.34,97.29,97.34,16221.0,96.4482,96.478,96.4284,96.478,16221.0
2017-10-16 11:35:00,97.34,97.41,97.32,97.41,15765.0,96.478,96.5474,96.4582,96.5474,15765.0
2017-10-16 11:40:00,97.4,97.41,97.32,97.37,21853.0,96.5375,96.5474,96.4582,96.5077,21853.0
2017-10-16 11:45:00,97.37,97.37,97.22,97.27,24009.0,96.5077,96.5077,96.359,96.4086,24009.0
2017-10-16 11:50:00,97.26,97.42,97.26,97.39,12311.0,96.3987,96.5573,96.3987,96.5275,12311.0
2017-10-16 11:55:00,97.39,97.42,97.36,97.38,10477.0,96.5275,96.5573,96.4978,96.5176,10477.0
2017-10-16 12:00:00,97.38,97.4,97.3,97.31,9070.0,96.5176,96.5375,96.4383,96.4482,9070.0
2017-10-16 12:05:00,97.31,97.33,97.28,97.28,8713.0,96.4482,96.4681,96.4185,96.4185,8713.0
2017-10-16 12:10:00,97.29,97.3,97.14,97.15,16459.0,96.4284,96.4383,96.2798,96.2897,16459.0
2017-10-16 12:15:00,97.15,97.15,97.03,97.05,26314.0,96.2897,96.2897,96.1707,96.1906,26314.0
2017-10-16 12:20:00,97.02,97.04,96.97,97.02,39031.0,96.1608,96.1806,96.1113,96.1608,39031.0
2017-10-16 12:25:00,97.01,97.13,96.99,97.12,19979.0,96.1509,96.2698,96.1311,96.2599,19979.0
2017-10-16 12:30:00,97.12,97.13,97.07,97.1,11087.0,96.2599,96.2698,96.2104,96.2401,11087.0
2017-10-16 12:35:00,97.1,97.1,97.05,97.08,9263.0,96.2401,96.2401,96.1906,96.2203,9263.0
2017-10-16 12:40:00,97.08,97.11,97.04,97.04,11106.0,96.2203,96.25,96.1806,96.1806,11106.0
2017-10-16 12:45:00,97.04,97.05,96.97,97.03,18639.0,96.1806,96.1906,96.1113,96.1707,18639.0
2017-10-16 12:50:00,97.03,97.04,96.98,96.98,8616.0,96.1707,96.1806,96.1212,96.1212,8616.0
2017-10-16 12:55:00,96.98,97.04,96.97,96.97,7920.0,96.1212,96.1806,96.1113,96.1113,7920.0
2017-10-16 13:00:00,96.98,96.99,96.92,96.93,7259.0,96.1212,96.1311,96.0617,96.0716,7259.0
2017-10-16 13:05:00,96.94,97.0,96.92,96.98,14249.0,96.0815,96.141,96.0617,96.1212,14249.0
2017-10-16 13:10:00,96.98,97.0,96.95,96.98,9242.0,96.1212,96.141,96.0914,96.1212,9242.0
2017-10-16 13:15:00,97.0,97.08,97.0,97.07,10702.0,96.141,96.2203,96.141,96.2104,10702.0
2017-10-16 13:20:00,97.06,97.08,97.06,97.07,5955.0,96.2005,96.2203,96.2005,96.2104,5955.0
2017-10-16 13:25:00,97.07,97.08,97.04,97.07,13350.0,96.2104,96.2203,96.1806,96.2104,13350.0
2017-10-16 13:30:00,97.08,97.09,96.99,97.05,44508.0,96.2203,96.2302,96.1311,96.1906,44508.0
2017-10-16 13:35:00,97.06,97.09,97.05,97.09,10451.0,96.2005,96.2302,96.1906,96.2302,10451.0
2017-10-16 13:40:00,97.09,97.11,97.06,97.08,7262.0,96.2302,96.25,96.2005,96.2203,7262.0
2017-10-16 13:45:00,97.08,97.12,97.07,97.1,11401.0,96.2203,96.2599,96.2104,96.2401,11401.0
2017-10-16 13:50:00,97.11,97.2,97.1,97.19,11961.0,96.25,96.3392,96.2401,96.3293,11961.0
2017-10-16 13:55:00,97.17,97.17,97.11,97.12,26669.0,96.3095,96.3095,96.25,96.2599,26669.0
2017-10-16 14:00:00,97.11,97.17,97.11,97.14,13955.0,96.25,96.3095,96.25,96.2798,13955.0
2017-10-16 14:05:00,97.16,97.21,97.16,97.2,8703.0,96.2996,96.3491,96.2996,96.3392,8703.0
2017-10-16 14:10:00,97.19,97.19,97.12,97.12,18927.0,96.3293,96.3293,96.2599,96.2599,18927.0
2017-10-16 14:15:00,97.11,97.14,97.11,97.12,21920.0,96.25,96.2798,96.25,96.2599,21920.0
2017-10-16 14:20:00,97.14,97.14,97.08,97.11,9431.0,96.2798,96.2798,96.2203,96.25,9431.0
2017-10-16 14:25:00,97.11,97.16,97.1,97.12,20440.0,96.25,96.2996,96.2401,96.2599,20440.0
2017-10-16 14:30:00,97.12,97.12,97.04,97.1,15575.0,96.2599,96.2599,96.1806,96.2401,15575.0
2017-10-16 14:35:00,97.1,97.13,97.07,97.09,35461.0,96.2401,96.2698,96.2104,96.2302,35461.0
2017-10-16 14:40:00,97.09,97.1,97.08,97.09,6708.0,96.2302,96.2401,96.2203,96.2302,6708.0
2017-10-16 14:45:00,97.09,97.11,96.98,97.01,37647.0,96.2302,96.25,96.1212,96.1509,37647.0
2017-10-16 14:50:00,97.02,97.05,97.0,97.04,24150.0,96.1608,96.1906,96.141,96.1806,24150.0
2017-10-16 14:55:00,97.05,97.1,97.01,97.03,19303.0,96.1906,96.2401,96.1509,96.1707,19303.0
2017-10-16 15:00:00,97.02,97.04,97.0,97.01,14757.0,96.1608,96.1806,96.141,96.1509,14757.0
2017-10-16 15:05:00,97.0,97.06,96.99,97.06,17282.0,96.141,96.2005,96.1311,96.2005,17282.0
2017-10-16 15:10:00,97.05,97.07,97.03,97.05,20173.0,96.1906,96.2104,96.1707,96.1906,20173.0
2017-10-16 15:15:00,97.06,97.07,97.04,97.05,14921.0,96.2005,96.2104,96.1806,96.1906,14921.0
2017-10-16 15:20:00,97.05,97.07,97.04,97.07,32998.0,96.1906,96.2104,96.1806,96.2104,32998.0
2017-10-16 15:25:00,97.06,97.08,97.04,97.04,18126.0,96.2005,96.2203,96.1806,96.1806,18126.0
2017-10-16 15:30:00,97.05,97.05,96.99,97.03,28587.0,96.1906,96.1906,96.1311,96.1707,28587.0
2017-10-16 15:35:00,97.04,97.11,97.02,97.1,33597.0,96.1806,96.25,96.1608,96.2401,33597.0
2017-10-16 15:40:00,97.11,97.15,97.1,97.1,42497.0,96.25,96.2897,96.2401,96.2401,42497.0
2017-10-16 15:45:00,97.1,97.14,97.06,97.07,55436.0,96.2401,96.2798,96.2005,96.2104,55436.0
2017-10-16 15:50:00,97.07,97.12,97.06,97.09,80550.0,96.2104,96.2599,96.2005,96.2302,80550.0
2017-10-16 15:55:00,97.08,97.15,97.08,97.13,143746.0,96.2203,96.2897,96.2203,96.2698,143746.0
2017-10-17 09:30:00,96.96,97.0,96.78,96.9,34739.0,96.1013,96.141,95.9229,96.0419,34739.0
2017-10-17 09:35:00,96.93,96.97,96.72,96.81,16982.0,96.0716,96.1113,95.8635,95.9527,16982.0
2017-10-17 09:40:00,96.81,96.89,96.63,96.63,35984.0,95.9527,96.032,95.7743,95.7743,35984.0
2017-10-17 09:45:00,96.63,96.69,96.55,96.63,25913.0,95.7743,95.8337,95.695,95.7743,25913.0
2017-10-17 09:50:00,96.63,96.64,96.29,96.29,34625.0,95.7743,95.7842,95.4373,95.4373,34625.0
2017-10-17 09:55:00,96.31,96.4,96.23,96.35,29223.0,95.4571,95.5463,95.3778,95.4967,29223.0
2017-10-17 10:00:00,96.35,96.41,96.33,96.38,14267.0,95.4967,95.5562,95.4769,95.5265,14267.0
2017-10-17 10:05:00,96.37,96.37,96.27,96.36,26175.0,95.5166,95.5166,95.4175,95.5067,26175.0
2017-10-17 10:10:00,96.38,96.42,96.3,96.31,26195.0,95.5265,95.5661,95.4472,95.4571,26195.0
2017-10-17 10:15:00,96.31,96.32,96.2,96.21,19604.0,95.4571,95.467,95.3481,95.358,19604.0
2017-10-17 10:20:00,96.21,96.32,96.13,96.13,15694.0,95.358,95.467,95.2787,95.2787,15694.0
2017-10-17 10:25:00,96.12,96.2,96.04,96.04,22097.0,95.2688,95.3481,95.1895,95.1895,22097.0
2017-10-17 10:30:00,96.05,96.1,95.93,96.03,51695.0,95.1994,95.249,95.0805,95.1796,51695.0
2017-10-17 10:35:00,96.04,96.27,96.02,96.27,33923.0,95.1895,95.4175,95.1697,95.4175,33923.0
2017-10-17 10:40:00,96.27,96.3,96.14,96.14,22079.0,95.4175,95.4472,95.2886,95.2886,22079.0
2017-10-17 10:45:00,96.15,96.19,96.13,96.16,14214.0,95.2985,95.3382,95.2787,95.3084,14214.0
2017-10-17 10:50:00,96.15,96.2,96.07,96.13,17171.0,95.2985,95.3481,95.2192,95.2787,17171.0
2017-10-17 10:55:00,96.13,96.18,96.1,96.12,25304.0,95.2787,95.3283,95.249,95.2688,25304.0
2017-10-17 11:00:00,96.14,96.17,96.1,96.14,16516.0,95.2886,95.3183,95.249,95.2886,16516.0
2017-10-17 11:05:00,96.14,96.26,96.14,96.17,23803.0,95.2886,95.4075,95.2886,95.3183,23803.0
2017-10-17 11:10:00,96.17,96.2,96.11,96.11,21950.0,95.3183,95.3481,95.2589,95.2589,21950.0
2017-10-17 11:15:00,96.11,96.23,96.11,96.21,16193.0,95.2589,95.3778,95.2589,95.358,16193.0
2017-10-17 11:20:00,96.22,96.22,96.12,96.17,19367.0,95.3679,95.3679,95.2688,95.3183,19367.0
2017-10-17 11:25:00,96.19,96.25,96.18,96.23,12202.0,95.3382,95.3976,95.3283,95.3778,12202.0
2017-10-17 11:30:00,96.23,96.25,96.11,96.12,26094.0,95.3778,95.3976,95.2589,95.2688,26094.0
2017-10-17 11:35:00,96.13,96.19,96.13,96.17,6074.0,95.2787,95.3382,95.2787,95.3183,6074.0
2017-10-17 11:40:00,96.18,96.18,96.12,96.15,10429.0,95.3283,95.3283,95.2688,95.2985,10429.0
2017-10-17 11:45:00,96.15,96.21,96.14,96.16,8161.0,95.2985,95.358,95.2886,95.3084,8161.0
2017-10-17 11:50:00,96.15,96.28,96.14,96.28,29132.0,95.2985,95.4274,95.2886,95.4274,29132.0
2017-10-17 11:55:00,96.28,96.32,96.2,96.2,17553.0,95.4274,95.467,95.3481,95.3481,17553.0
2017-10-17 12:00:00,96.2,96.21,96.15,96.18,9840.0,95.3481,95.358,95.2985,95.3283,9840.0
2017-10-17 12:05:00,96.18,96.3,96.17,96.3,8126.0,95.3283,95.4472,95.3183,95.4472,8126.0
2017-10-17 12:10:00,96.3,96.35,96.27,96.33,13261.0,95.4472,95.4967,95.4175,95.4769,13261.0
2017-10-17 12:15:00,96.32,96.37,96.24,96.36,10185.0,95.467,95.5166,95.3877,95.5067,10185.0
2017-10-17 12:20:00,96.35,96.35,96.25,96.31,12657.0,95.4967,95.4967,95.3976,95.4571,12657.0
2017-10-17 12:25:00,96.32,96.35,96.28,96.32,11485.0,95.467,95.4967,95.4274,95.467,11485.0
2017-10-17 12:30:00,96.32,96.35,96.26,96.26,12357.0,95.467,95.4967,95.4075,95.4075,12357.0
2017-10-17 12:35:00,96.26,96.3,96.24,96.24,17309.0,95.4075,95.4472,95.3877,95.3877,17309.0
2017-10-17 12:40:00,96.25,96.26,96.14,96.18,13412.0,95.3976,95.4075,95.2886,95.3283,13412.0
2017-10-17 12:45:00,96.18,96.23,96.18,96.2,10671.0,95.3283,95.3778,95.3283,95.3481,10671.0
2017-10-17 12:50:00,96.18,96.2,96.16,96.18,6163.0,95.3283,95.3481,95.3084,95.3283,6163.0
2017-10-17 12:55:00,96.17,96.18,96.11,96.13,14628.0,95.3183,95.3283,95.2589,95.2787,14628.0
2017-10-17 13:00:00,96.12,96.24,96.09,96.23,19892.0,95.2688,95.3877,95.2391,95.3778,19892.0
2017-10-17 13:05:00,96.23,96.28,96.23,96.25,14563.0,95.3778,95.4274,95.3778,95.3976,14563.0
2017-10-17 13:10:00,96.27,96.39,96.27,96.39,10986.0,95.4175,95.5364,95.4175,95.5364,10986.0
2017-10-17 13:15:00,96.39,96.39,96.34,96.37,9123.0,95.5364,95.5364,95.4868,95.5166,9123.0
2017-10-17 13:20:00,96.37,96.41,96.31,96.32,11784.0,95.5166,95.5562,95.4571,95.467,11784.0
2017-10-17 13:25:00,96.33,96.36,96.32,96.33,9347.0,95.4769,95.5067,95.467,95.4769,9347.0
2017-10-17 13:30:00,96.33,96.41,96.32,96.4,8953.0,95.4769,95.5562,95.467,95.5463,8953.0
2017-10-17 13:35:00,96.39,96.43,96.37,96.42,12981.0,95.5364,95.576,95.5166,95.5661,12981.0
2017-10-17 13:40:00,96.41,96.46,96.39,96.45,54412.0,95.5562,95.6058,95.5364,95.5959,54412.0
2017-10-17 13:45:00,96.44,96.51,96.44,96.46,14056.0,95.586,95.6553,95.586,95.6058,14056.0
2017-10-17 13:50:00,96.47,96.51,96.46,96.49,11010.0,95.6157,95.6553,95.6058,95.6355,11010.0
2017-10-17 13:55:00,96.48,96.51,96.47,96.48,12397.0,95.6256,95.6553,95.6157,95.6256,12397.0
2017-10-17 14:00:00,96.48,96.57,96.48,96.54,26016.0,95.6256,95.7148,95.6256,95.6851,26016.0
2017-10-17 14:05:00,96.53,96.58,96.51,96.52,14731.0,95.6752,95.7247,95.6553,95.6652,14731.0
2017-10-17 14:10:00,96.53,96.58,96.52,96.57,13196.0,95.6752,95.7247,95.6652,95.7148,13196.0
2017-10-17 14:15:00,96.57,96.6,96.51,96.52,18130.0,95.7148,95.7445,95.6553,95.6652,18130.0
2017-10-17 14:20:00,96.52,96.53,96.46,96.47,18404.0,95.6652,95.6752,95.6058,95.6157,18404.0
2017-10-17 14:25:00,96.47,96.5,96.46,96.5,19519.0,95.6157,95.6454,95.6058,95.6454,19519.0
2017-10-17 14:30:00,96.5,96.52,96.46,96.48,25157.0,95.6454,95.6652,95.6058,95.6256,25157.0
2017-10-17 14:35:00,96.48,96.5,96.47,96.48,18855.0,95.6256,95.6454,95.6157,95.6256,18855.0
2017-10-17 14:40:00,96.48,96.54,96.48,96.52,25872.0,95.6256,95.6851,95.6256,95.6652,25872.0
2017-10-17 14:45:00,96.53,96.57,96.5,96.5,14718.0,95.6752,95.7148,95.6454,95.6454,14718.0
2017-10-17 14:50:00,96.51,96.54,96.48,96.48,15929.0,95.6553,95.6851,95.6256,95.6256,15929.0
2017-10-17 14:55:00,96.48,96.51,96.47,96.51,18816.0,95.6256,95.6553,95.6157,95.6553,18816.0
2017-10-17 15:00:00,96.52,96.55,96.51,96.53,16481.0,95.6652,95.695,95.6553,95.6752,16481.0
2017-10-17 15:05:00,96.54,96.54,96.48,96.48,27692.0,95.6851,95.6851,95.6256,95.6256,27692.0
2017-10-17 15:10:00,96.48,96.51,96.47,96.51,24222.0,95.6256,95.6553,95.6157,95.6553,24222.0
2017-10-17 15:15:00,96.5,96.56,96.49,96.56,18943.0,95.6454,95.7049,95.6355,95.7049,18943.0
2017-10-17 15:20:00,96.56,96.58,96.53,96.56,15643.0,95.7049,95.7247,95.6752,95.7049,15643.0
2017-10-17 15:25:00,96.56,96.58,96.54,96.58,24520.0,95.7049,95.7247,95.6851,95.7247,24520.0
2017-10-17 15:30:00,96.58,96.71,96.58,96.69,46746.0,95.7247,95.8536,95.7247,95.8337,46746.0
2017-10-17 15:35:00,96.7,96.77,96.7,96.74,47587.0,95.8436,95.913,95.8436,95.8833,47587.0
2017-10-17 15:40:00,96.75,96.81,96.73,96.78,51647.0,95.8932,95.9527,95.8734,95.9229,51647.0
2017-10-17 15:45:00,96.78,96.83,96.78,96.8,64115.0,95.9229,95.9725,95.9229,95.9428,64115.0
2017-10-17 15:50:00,96.79,96.83,96.75,96.76,84820.0,95.9329,95.9725,95.8932,95.9031,84820.0
2017-10-17 15:55:00,96.76,96.79,96.68,96.72,160119.0,95.9031,95.9329,95.8238,95.8635,160119.0
2017-10-18 09:30:00,96.97,97.07,96.54,96.55,40033.0,96.1113,96.2104,95.6851,95.695,40033.0
2017-10-18 09:35:00,96.57,96.58,96.29,96.37,29648.0,95.7148,95.7247,95.4373,95.5166,29648.0
2017-10-18 09:40:00,96.33,96.39,96.23,96.33,17282.0,95.4769,95.5364,95.3778,95.4769,17282.0
2017-10-18 09:45:00,96.34,96.38,96.13,96.16,24268.0,95.4868,95.5265,95.2787,95.3084,24268.0
2017-10-18 09:50:00,96.17,96.26,96.14,96.22,12332.0,95.3183,95.4075,95.2886,95.3679,12332.0
2017-10-18 09:55:00,96.19,96.21,96.05,96.09,9784.0,95.3382,95.358,95.1994,95.2391,9784.0
2017-10-18 10:00:00,96.12,96.28,96.1,96.27,12063.0,95.2688,95.4274,95.249,95.4175,12063.0
2017-10-18 10:05:00,96.26,96.3,96.21,96.22,19752.0,95.4075,95.4472,95.358,95.3679,19752.0
2017-10-18 10:10:00,96.22,96.25,96.16,96.22,15504.0,95.3679,95.3976,95.3084,95.3679,15504.0
2017-10-18 10:15:00,96.23,96.27,96.2,96.23,12646.0,95.3778,95.4175,95.3481,95.3778,12646.0
2017-10-18 10:20:00,96.23,96.29,96.21,96.26,14986.0,95.3778,95.4373,95.358,95.4075,14986.0
2017-10-18 10:25:00,96.26,96.33,96.26,96.28,18366.0,95.4075,95.4769,95.4075,95.4274,18366.0
2017-10-18 10:30:00,96.29,96.36,96.27,96.33,15322.0,95.4373,95.5067,95.4175,95.4769,15322.0
2017-10-18 10:35:00,96.34,96.36,96.29,96.35,18843.0,95.4868,95.5067,95.4373,95.4967,18843.0
2017-10-18 10:40:00,96.36,96.38,96.28,96.31,27512.0,95.5067,95.5265,95.4274,95.4571,27512.0
2017-10-18 10:45:00,96.31,96.32,96.24,96.24,35205.0,95.4571,95.467,95.3877,95.3877,35205.0
2017-10-18 10:50:00,96.25,96.36,96.25,96.34,21690.0,95.3976,95.5067,95.3976,95.4868,21690.0
2017-10-18 10:55:00,96.34,96.44,96.31,96.31,27210.0,95.4868,95.586,95.4571,95.4571,27210.0
2017-10-18 11:00:00,96.31,96.35,96.28,96.31,13294.0,95.4571,95.4967,95.4274,95.4571,13294.0
2017-10-18 11:05:00,96.31,96.32,96.26,96.31,23623.0,95.4571,95.467,95.4075,95.4571,23623.0
2017-10-18 11:10:00,96.33,96.43,96.32,96.41,7467.0,95.4769,95.576,95.467,95.5562,7467.0
2017-10-18 11:15:00,96.41,96.42,96.33,96.38,12982.0,95.5562,95.5661,95.4769,95.5265,12982.0
2017-10-18 11:20:00,96.38,96.41,96.35,96.39,8785.0,95.5265,95.5562,95.4967,95.5364,8785.0
2017-10-18 11:25:00,96.4,96.41,96.36,96.4,10684.0,95.5463,95.5562,95.5067,95.5463,10684.0
2017-10-18 11:30:00,96.41,96.47,96.4,96.45,15648.0,95.5562,95.6157,95.5463,95.5959,15648.0
2017-10-18 11:35:00,96.44,96.52,96.43,96.52,10058.0,95.586,95.6652,95.576,95.6652,10058.0
2017-10-18 11:40:00,96.51,96.51,96.43,96.49,8020.0,95.6553,95.6553,95.576,95.6355,8020.0
2017-10-18 11:45:00,96.48,96.49,96.42,96.43,8679.0,95.6256,95.6355,95.5661,95.576,8679.0
2017-10-18 11:50:00,96.42,96.47,96.39,96.39,13454.0,95.5661,95.6157,95.5364,95.5364,13454.0
2017-10-18 11:55:00,96.39,96.43,96.3,96.32,19369.0,95.5364,95.576,95.4472,95.467,19369.0
2017-10-18 12:00:00,96.31,96.44,96.3,96.43,8300.0,95.4571,95.586,95.4472,95.576,8300.0
2017-10-18 12:05:00,96.43,96.5,96.43,96.49,11268.0,95.576,95.6454,95.576,95.6355,11268.0
2017-10-18 12:10:00,96.49,96.49,96.43,96.45,8544.0,95.6355,95.6355,95.576,95.5959,8544.0
2017-10-18 12:15:00,96.46,96.51,96.46,96.5,10492.0,95.6058,95.6553,95.6058,95.6454,10492.0
2017-10-18 12:20:00,96.51,96.51,96.48,96.51,8842.0,95.6553,95.6553,95.6256,95.6553,8842.0
2017-10-18 12:25:00,96.51,96.53,96.47,96.48,20002.0,95.6553,95.6752,95.6157,95.6256,20002.0
2017-10-18 12:30:00,96.48,96.48,96.42,96.42,7955.0,95.6256,95.6256,95.5661,95.5661,7955.0
2017-10-18 12:35:00,96.42,96.43,96.34,96.35,12901.0,95.5661,95.576,95.4868,95.4967,12901.0
2017-10-18 12:40:00,96.35,96.37,96.28,96.29,13875.0,95.4967,95.5166,95.4274,95.4373,13875.0
2017-10-18 12:45:00,96.29,96.3,96.26,96.3,14573.0,95.4373,95.4472,95.4075,95.4472,14573.0
2017-10-18 12:50:00,96.29,96.32,96.27,96.27,17586.0,95.4373,95.467,95.4175,95.4175,17586.0
2017-10-18 12:55:00,96.26,96.28,96.24,96.25,21396.0,95.4075,95.4274,95.3877,95.3976,21396.0
2017-10-18 13:00:00,96.25,96.31,96.24,96.31,10573.0,95.3976,95.4571,95.3877,95.4571,10573.0
2017-10-18 13:05:00,96.3,96.34,96.27,96.27,28545.0,95.4472,95.4868,95.4175,95.4175,28545.0
2017-10-18 13:10:00,96.27,96.3,96.26,96.3,6400.0,95.4175,95.4472,95.4075,95.4472,6400.0
2017-10-18 13:15:00,96.31,96.34,96.29,96.34,20307.0,95.4571,95.4868,95.4373,95.4868,20307.0
2017-10-18 13:20:00,96.34,96.36,96.33,96.35,10696.0,95.4868,95.5067,95.4769,95.4967,10696.0
2017-10-18 13:25:00,96.35,96.35,96.29,96.35,17290.0,95.4967,95.4967,95.4373,95.4967,17290.0
2017-10-18 13:30:00,96.36,96.41,96.35,96.38,7988.0,95.5067,95.5562,95.4967,95.5265,7988.0
2017-10-18 13:35:00,96.39,96.44,96.39,96.41,16019.0,95.5364,95.586,95.5364,95.5562,16019.0
2017-10-18 13:40:00,96.41,96.45,96.41,96.44,17237.0,95.5562,95.5959,95.5562,95.586,17237.0
2017-10-18 13:45:00,96.44,96.59,96.43,96.58,26007.0,95.586,95.7346,95.576,95.7247,26007.0
2017-10-18 13:50:00,96.59,96.6,96.57,96.58,6873.0,95.7346,95.7445,95.7148,95.7247,6873.0
2017-10-18 13:55:00,96.57,96.58,96.52,96.54,7919.0,95.7148,95.7247,95.6652,95.6851,7919.0
2017-10-18 14:00:00,96.52,96.53,96.48,96.51,14400.0,95.6652,95.6752,95.6256,95.6553,14400.0
2017-10-18 14:05:00,96.52,96.63,96.52,96.57,18338.0,95.6652,95.7743,95.6652,95.7148,18338.0
2017-10-18 14:10:00,96.57,96.59,96.54,96.55,15496.0,95.7148,95.7346,95.6851,95.695,15496.0
2017-10-18 14:15:00,96.56,96.61,96.55,96.59,9219.0,95.7049,95.7544,95.695,95.7346,9219.0
2017-10-18 14:20:00,96.59,96.6,96.56,96.57,20456.0,95.7346,95.7445,95.7049,95.7148,20456.0
2017-10-18 14:25:00,96.57,96.57,96.54,96.54,14693.0,95.7148,95.7148,95.6851,95.6851,14693.0
2017-10-18 14:30:00,96.53,96.59,96.52,96.59,9221.0,95.6752,95.7346,95.6652,95.7346,9221.0
2017-10-18 14:35:00,96.59,96.61,96.57,96.58,16267.0,95.7346,95.7544,95.7148,95.7247,16267.0
2017-10-18 14:40:00,96.57,96.59,96.55,96.56,16770.0,95.7148,95.7346,95.695,95.7049,16770.0
2017-10-18 14:45:00,96.56,96.58,96.55,96.55,20380.0,95.7049,95.7247,95.695,95.695,20380.0
2017-10-18 14:50:00,96.56,96.56,96.5,96.52,18507.0,95.7049,95.7049,95.6454,95.6652,18507.0
2017-10-18 14:55:00,96.52,96.55,96.51,96.51,13120.0,95.6652,95.695,95.6553,95.6553,13120.0
2017-10-18 15:00:00,96.52,96.55,96.5,96.54,15999.0,95.6652,95.695,95.6454,95.6851,15999.0
2017-10-18 15:05:00,96.54,96.58,96.53,96.53,16314.0,95.6851,95.7247,95.6752,95.6752,16314.0
2017-10-18 15:10:00,96.54,96.55,96.51,96.55,15821.0,95.6851,95.695,95.6553,95.695,15821.0
2017-10-18 15:15:00,96.54,96.61,96.52,96.61,17320.0,95.6851,95.7544,95.6652,95.7544,17320.0
2017-10-18 15:20:00,96.61,96.65,96.6,96.65,30926.0,95.7544,95.7941,95.7445,95.7941,30926.0
2017-10-18 15:25:00,96.65,96.67,96.64,96.65,24158.0,95.7941,95.8139,95.7842,95.7941,24158.0
2017-10-18 15:30:00,96.65,96.71,96.64,96.66,41524.0,95.7941,95.8536,95.7842,95.804,41524.0
2017-10-18 15:35:00,96.66,96.66,96.58,96.61,29353.0,95.804,95.804,95.7247,95.7544,29353.0
2017-10-18 15:40:00,96.62,96.62,96.49,96.5,32510.0,95.7644,95.7644,95.6355,95.6454,32510.0
2017-10-18 15:45:00,96.5,96.5,96.39,96.42,63629.0,95.6454,95.6454,95.5364,95.5661,63629.0
2017-10-18 15:50:00,96.41,96.42,96.34,96.36,84881.0,95.5562,95.5661,95.4868,95.5067,84881.0
2017-10-18 15:55:00,96.36,96.44,96.35,96.41,129299.0,95.5067,95.586,95.4967,95.5562,129299.0
2017-10-19 09:30:00,96.4,96.87,96.31,96.49,86207.0,95.5463,96.0121,95.4571,95.6355,86207.0
2017-10-19 09:35:00,96.53,96.75,96.44,96.63,21660.0,95.6752,95.8932,95.586,95.7743,21660.0
2017-10-19 09:40:00,96.65,96.7,96.25,96.43,38822.0,95.7941,95.8436,95.3976,95.576,38822.0
2017-10-19 09:45:00,96.41,96.5,96.33,96.39,30955.0,95.5562,95.6454,95.4769,95.5364,30955.0
2017-10-19 09:50:00,96.37,96.38,96.11,96.29,31950.0,95.5166,95.5265,95.2589,95.4373,31950.0
2017-10-19 09:55:00,96.29,96.39,96.15,96.34,13336.0,95.4373,95.5364,95.2985,95.4868,13336.0
2017-10-19 10:00:00,96.34,96.44,96.2,96.33,14363.0,95.4868,95.586,95.3481,95.4769,14363.0
2017-10-19 10:05:00,96.35,96.67,96.34,96.6,25839.0,95.4967,95.8139,95.4868,95.7445,25839.0
2017-10-19 10:10:00,96.61,96.72,96.56,96.71,15707.0,95.7544,95.8635,95.7049,95.8536,15707.0
2017-10-19 10:15:00,96.69,96.79,96.64,96.76,19803.0,95.8337,95.9329,95.7842,95.9031,19803.0
2017-10-19 10:20:00,96.76,96.99,96.72,96.78,76364.0,95.9031,96.1311,95.8635,95.9229,76364.0
2017-10-19 10:25:00,96.78,96.81,96.65,96.71,22255.0,95.9229,95.9527,95.7941,95.8536,22255.0
2017-10-19 10:30:00,96.72,96.72,96.38,96.39,17024.0,95.8635,95.8635,95.5265,95.5364,17024.0
2017-10-19 10:35:00,96.39,96.46,96.34,96.42,17348.0,95.5364,95.6058,95.4868,95.5661,17348.0
2017-10-19 10:40:00,96.42,96.63,96.42,96.63,14636.0,95.5661,95.7743,95.5661,95.7743,14636.0
2017-10-19 10:45:00,96.64,96.65,96.55,96.65,18579.0,95.7842,95.7941,95.695,95.7941,18579.0
2017-10-19 10:50:00,96.66,96.8,96.65,96.78,11160.0,95.804,95.9428,95.7941,95.9229,11160.0
2017-10-19 10:55:00,96.8,96.86,96.77,96.83,28046.0,95.9428,96.0022,95.913,95.9725,28046.0
2017-10-19 11:00:00,96.84,96.91,96.78,96.87,13174.0,95.9824,96.0518,95.9229,96.0121,13174.0
2017-10-19 11:05:00,96.89,96.89,96.83,96.87,6509.0,96.032,96.032,95.9725,96.0121,6509.0
2017-10-19 11:10:00,96.88,97.02,96.84,97.0,19834.0,96.0221,96.1608,95.9824,96.141,19834.0
2017-10-19 11:15:00,97.02,97.09,97.01,97.02,18311.0,96.1608,96.2302,96.1509,96.1608,18311.0
2017-10-19 11:20:00,97.02,97.15,97.02,97.14,16807.0,96.1608,96.2897,96.1608,96.2798,16807.0
2017-10-19 11:25:00,97.15,97.18,97.08,97.1,15687.0,96.2897,96.3194,96.2203,96.2401,15687.0
2017-10-19 11:30:00,97.1,97.18,97.0,97.0,13479.0,96.2401,96.3194,96.141,96.141,13479.0
2017-10-19 11:35:00,97.0,97.0,96.86,96.91,38729.0,96.141,96.141,96.0022,96.0518,38729.0
2017-10-19 11:40:00,96.91,96.97,96.85,96.87,13325.0,96.0518,96.1113,95.9923,96.0121,13325.0
2017-10-19 11:45:00,96.86,96.93,96.78,96.85,32449.0,96.0022,96.0716,95.9229,95.9923,32449.0
2017-10-19 11:50:00,96.86,96.93,96.82,96.9,11709.0,96.0022,96.0716,95.9626,96.0419,11709.0
2017-10-19 11:55:00,96.9,96.9,96.78,96.82,9558.0,96.0419,96.0419,95.9229,95.9626,9558.0
2017-10-19 12:00:00,96.83,96.83,96.73,96.75,12107.0,95.9725,95.9725,95.8734,95.8932,12107.0
2017-10-19 12:05:00,96.75,96.81,96.69,96.79,9744.0,95.8932,95.9527,95.8337,95.9329,9744.0
2017-10-19 12:10:00,96.81,96.84,96.71,96.71,18611.0,95.9527,95.9824,95.8536,95.8536,18611.0
2017-10-19 12:15:00,96.73,96.77,96.7,96.73,11178.0,95.8734,95.913,95.8436,95.8734,11178.0
2017-10-19 12:20:00,96.73,96.78,96.71,96.75,9324.0,95.8734,95.9229,95.8536,95.8932,9324.0
2017-10-19 12:25:00,96.77,96.8,96.7,96.79,10888.0,95.913,95.9428,95.8436,95.9329,10888.0
2017-10-19 12:30:00,96.79,96.79,96.7,96.71,17105.0,95.9329,95.9329,95.8436,95.8536,17105.0
2017-10-19 12:35:00,96.69,96.69,96.59,96.62,10944.0,95.8337,95.8337,95.7346,95.7644,10944.0
2017-10-19 12:40:00,96.59,96.61,96.56,96.58,6025.0,95.7346,95.7544,95.7049,95.7247,6025.0
2017-10-19 12:45:00,96.58,96.62,96.53,96.56,7721.0,95.7247,95.7644,95.6752,95.7049,7721.0
2017-10-19 12:50:00,96.59,96.65,96.59,96.62,6249.0,95.7346,95.7941,95.7346,95.7644,6249.0
2017-10-19 12:55:00,96.63,96.67,96.62,96.64,9769.0,95.7743,95.8139,95.7644,95.7842,9769.0
2017-10-19 13:00:00,96.64,96.69,96.6,96.66,6597.0,95.7842,95.8337,95.7445,95.804,6597.0
2017-10-19 13:05:00,96.66,96.72,96.66,96.7,4904.0,95.804,95.8635,95.804,95.8436,4904.0
2017-10-19 13:10:00,96.73,96.75,96.72,96.73,5110.0,95.8734,95.8932,95.8635,95.8734,5110.0
2017-10-19 13:15:00,96.72,96.72,96.66,96.71,7403.0,95.8635,95.8635,95.804,95.8536,7403.0
2017-10-19 13:20:00,96.7,96.74,96.68,96.72,6387.0,95.8436,95.8833,95.8238,95.8635,6387.0
2017-10-19 13:25:00,96.72,96.77,96.71,96.77,5400.0,95.8635,95.913,95.8536,95.913,5400.0
2017-10-19 13:30:00,96.77,96.78,96.75,96.76,6664.0,95.913,95.9229,95.8932,95.9031,6664.0
2017-10-19 13:35:00,96.76,96.77,96.74,96.77,3839.0,95.9031,95.913,95.8833,95.913,3839.0
2017-10-19 13:40:00,96.76,96.77,96.73,96.75,8768.0,95.9031,95.913,95.8734,95.8932,8768.0
2017-10-19 13:45:00,96.77,96.79,96.75,96.78,6480.0,95.913,95.9329,95.8932,95.9229,6480.0
2017-10-19 13:50:00,96.79,96.81,96.78,96.81,10043.0,95.9329,95.9527,95.9229,95.9527,10043.0
2017-10-19 13:55:00,96.81,96.86,96.77,96.83,12453.0,95.9527,96.0022,95.913,95.9725,12453.0
2017-10-19 14:00:00,96.83,96.85,96.81,96.84,7583.0,95.9725,95.9923,95.9527,95.9824,7583.0
2017-10-19 14:05:00,96.84,96.87,96.82,96.87,10666.0,95.9824,96.0121,95.9626,96.0121,10666.0
2017-10-19 14:10:00,96.87,96.95,96.87,96.95,11435.0,96.0121,96.0914,96.0121,96.0914,11435.0
2017-10-19 14:15:00,96.94,97.09,96.93,97.08,36817.0,96.0815,96.2302,96.0716,96.2203,36817.0
2017-10-19 14:20:00,97.07,97.14,97.03,97.04,24786.0,96.2104,96.2798,96.1707,96.1806,24786.0
2017-10-19 14:25:00,97.02,97.04,96.98,96.99,27551.0,96.1608,96.1806,96.1212,96.1311,27551.0
2017-10-19 14:30:00,96.99,97.03,96.98,96.99,21789.0,96.1311,96.1707,96.1212,96.1311,21789.0
2017-10-19 14:35:00,96.99,97.05,96.98,97.05,21044.0,96.1311,96.1906,96.1212,96.1906,21044.0
2017-10-19 14:40:00,97.04,97.1,97.04,97.1,20803.0,96.1806,96.2401,96.1806,96.2401,20803.0
2017-10-19 14:45:00,97.1,97.1,97.04,97.08,13088.0,96.2401,96.2401,96.1806,96.2203,13088.0
2017-10-19 14:50:00,97.09,97.12,97.08,97.12,10880.0,96.2302,96.2599,96.2203,96.2599,10880.0
2017-10-19 14:55:00,97.13,97.13,97.06,97.08,18154.0,96.2698,96.2698,96.2005,96.2203,18154.0
2017-10-19 15:00:00,97.09,97.13,97.06,97.12,18943.0,96.2302,96.2698,96.2005,96.2599,18943.0
2017-10-19 15:05:00,97.13,97.13,97.03,97.05,18396.0,96.2698,96.2698,96.1707,96.1906,18396.0
2017-10-19 15:10:00,97.05,97.12,97.03,97.11,13869.0,96.1906,96.2599,96.1707,96.25,13869.0
2017-10-19 15:15:00,97.12,97.24,97.08,97.2,21384.0,96.2599,96.3789,96.2203,96.3392,21384.0
2017-10-19 15:20:00,97.2,97.21,97.12,97.13,32700.0,96.3392,96.3491,96.2599,96.2698,32700.0
2017-10-19 15:25:00,97.13,97.21,97.13,97.2,17528.0,96.2698,96.3491,96.2698,96.3392,17528.0
2017-10-19 15:30:00,97.2,97.22,97.15,97.16,34438.0,96.3392,96.359,96.2897,96.2996,34438.0
2017-10-19 15:35:00,97.16,97.16,97.1,97.11,30550.0,96.2996,96.2996,96.2401,96.25,30550.0
2017-10-19 15:40:00,97.12,97.15,97.07,97.11,32021.0,96.2599,96.2897,96.2104,96.25,32021.0
2017-10-19 15:45:00,97.1,97.15,97.04,97.09,79122.0,96.2401,96.2897,96.1806,96.2302,79122.0
2017-10-19 15:50:00,97.09,97.13,97.01,97.11,96723.0,96.2302,96.2698,96.1509,96.25,96723.0
2017-10-19 15:55:00,97.11,97.22,97.04,97.2,180660.0,96.25,96.359,96.1806,96.3392,180660.0
2017-10-20 09:30:00,97.54,97.68,97.36,97.68,148104.0,96.6762,96.815,96.4978,96.815,148104.0
2017-10-20 09:35:00,97.6,97.66,97.36,97.46,9856.0,96.7357,96.7951,96.4978,96.5969,9856.0
2017-10-20 09:40:00,97.46,97.49,97.33,97.48,18697.0,96.5969,96.6267,96.4681,96.6167,18697.0
2017-10-20 09:45:00,97.47,97.62,97.43,97.56,15700.0,96.6068,96.7555,96.5672,96.696,15700.0
2017-10-20 09:50:00,97.56,97.72,97.51,97.66,38622.0,96.696,96.8546,96.6465,96.7951,38622.0
2017-10-20 09:55:00,97.64,97.71,97.62,97.67,12480.0,96.7753,96.8447,96.7555,96.8051,12480.0
2017-10-20 10:00:00,97.67,98.0,97.67,97.95,49556.0,96.8051,97.1321,96.8051,97.0826,49556.0
2017-10-20 10:05:00,97.95,98.02,97.83,97.85,136517.0,97.0826,97.152,96.9636,96.9835,136517.0
2017-10-20 10:10:00,97.86,97.98,97.75,97.97,21132.0,96.9934,97.1123,96.8844,97.1024,21132.0
2017-10-20 10:15:00,97.97,98.02,97.94,97.98,38147.0,97.1024,97.152,97.0727,97.1123,38147.0
2017-10-20 10:20:00,97.97,98.04,97.95,98.01,34081.0,97.1024,97.1718,97.0826,97.142,34081.0
2017-10-20 10:25:00,98.02,98.04,97.96,98.01,37989.0,97.152,97.1718,97.0925,97.142,37989.0
2017-10-20 10:30:00,98.01,98.05,97.97,98.0,61049.0,97.142,97.1817,97.1024,97.1321,61049.0
2017-10-20 10:35:00,97.98,98.05,97.93,97.98,29786.0,97.1123,97.1817,97.0628,97.1123,29786.0
2017-10-20 10:40:00,97.99,98.07,97.98,98.01,22850.0,97.1222,97.2015,97.1123,97.142,22850.0
2017-10-20 10:45:00,97.98,98.04,97.94,98.01,50535.0,97.1123,97.1718,97.0727,97.142,50535.0
2017-10-20 10:50:00,98.0,98.16,98.0,98.06,55141.0,97.1321,97.2907,97.1321,97.1916,55141.0
2017-10-20 10:55:00,98.06,98.21,98.05,98.16,56814.0,97.1916,97.3403,97.1817,97.2907,56814.0
2017-10-20 11:00:00,98.16,98.3,98.14,98.29,39704.0,97.2907,97.4295,97.2709,97.4196,39704.0
2017-10-20 11:05:00,98.28,98.37,98.24,98.36,77626.0,97.4097,97.4989,97.37,97.4889,77626.0
2017-10-20 11:10:00,98.36,98.39,98.3,98.37,19987.0,97.4889,97.5187,97.4295,97.4989,19987.0
2017-10-20 11:15:00,98.37,98.46,98.32,98.44,26731.0,97.4989,97.5881,97.4493,97.5682,26731.0
2017-10-20 11:20:00,98.44,98.53,98.44,98.48,28015.0,97.5682,97.6574,97.5682,97.6079,28015.0
2017-10-20 11:25:00,98.48,98.57,98.48,98.53,30187.0,97.6079,97.6971,97.6079,97.6574,30187.0
2017-10-20 11:30:00,98.53,98.54,98.43,98.47,44281.0,97.6574,97.6674,97.5583,97.598,44281.0
2017-10-20 11:35:00,98.47,98.8,98.45,98.8,44697.0,97.598,97.9251,97.5782,97.9251,44697.0
2017-10-20 11:40:00,98.81,99.0,98.8,98.96,141034.0,97.935,98.1233,97.9251,98.0836,141034.0
2017-10-20 11:45:00,98.97,99.02,98.89,98.95,131648.0,98.0935,98.1431,98.0143,98.0737,131648.0
2017-10-20 11:50:00,98.95,98.96,98.85,98.9,33170.0,98.0737,98.0836,97.9746,98.0242,33170.0
2017-10-20 11:55:00,98.91,99.0,98.89,98.98,29071.0,98.0341,98.1233,98.0143,98.1035,29071.0
2017-10-20 12:00:00,98.98,99.1,98.88,99.09,153628.0,98.1035,98.2224,98.0043,98.2125,153628.0
2017-10-20 12:05:00,99.09,99.18,98.97,98.99,70156.0,98.2125,98.3017,98.0935,98.1134,70156.0
2017-10-20 12:10:00,98.99,99.08,98.86,98.87,30002.0,98.1134,98.2026,97.9845,97.9944,30002.0
2017-10-20 12:15:00,98.87,98.88,98.64,98.68,37903.0,97.9944,98.0043,97.7665,97.8061,37903.0
2017-10-20 12:20:00,98.65,98.87,98.65,98.84,38337.0,97.7764,97.9944,97.7764,97.9647,38337.0
2017-10-20 12:25:00,98.86,98.94,98.85,98.92,28282.0,97.9845,98.0638,97.9746,98.044,28282.0
2017-10-20 12:30:00,98.94,98.99,98.92,98.97,26737.0,98.0638,98.1134,98.044,98.0935,26737.0
2017-10-20 12:35:00,98.98,98.98,98.91,98.94,35647.0,98.1035,98.1035,98.0341,98.0638,35647.0
2017-10-20 12:40:00,98.94,99.0,98.93,98.97,19749.0,98.0638,98.1233,98.0539,98.0935,19749.0
2017-10-20 12:45:00,98.96,98.96,98.78,98.8,18015.0,98.0836,98.0836,97.9052,97.9251,18015.0
2017-10-20 12:50:00,98.79,98.93,98.79,98.93,26595.0,97.9151,98.0539,97.9151,98.0539,26595.0
2017-10-20 12:55:00,98.93,98.97,98.86,98.94,22893.0,98.0539,98.0935,97.9845,98.0638,22893.0
2017-10-20 13:00:00,98.94,98.94,98.8,98.81,14051.0,98.0638,98.0638,97.9251,97.935,14051.0
2017-10-20 13:05:00,98.81,98.95,98.8,98.92,34868.0,97.935,98.0737,97.9251,98.044,34868.0
2017-10-20 13:10:00,98.91,98.94,98.88,98.91,31262.0,98.0341,98.0638,98.0043,98.0341,31262.0
2017-10-20 13:15:00,98.91,98.92,98.79,98.81,19162.0,98.0341,98.044,97.9151,97.935,19162.0
2017-10-20 13:20:00,98.81,98.83,98.76,98.8,39209.0,97.935,97.9548,97.8854,97.9251,39209.0
2017-10-20 13:25:00,98.81,98.85,98.77,98.84,22356.0,97.935,97.9746,97.8953,97.9647,22356.0
2017-10-20 13:30:00,98.84,98.93,98.79,98.79,29720.0,97.9647,98.0539,97.9151,97.9151,29720.0
2017-10-20 13:35:00,98.79,98.79,98.72,98.75,15182.0,97.9151,97.9151,97.8458,97.8755,15182.0
2017-10-20 13:40:00,98.74,98.75,98.63,98.72,40767.0,97.8656,97.8755,97.7566,97.8458,40767.0
2017-10-20 13:45:00,98.72,98.73,98.67,98.7,28035.0,97.8458,97.8557,97.7962,97.8259,28035.0
2017-10-20 13:50:00,98.69,98.75,98.66,98.67,36568.0,97.816,97.8755,97.7863,97.7962,36568.0
2017-10-20 13:55:00,98.67,98.73,98.62,98.73,34976.0,97.7962,97.8557,97.7466,97.8557,34976.0
2017-10-20 14:00:00,98.73,98.8,98.72,98.76,31962.0,97.8557,97.9251,97.8458,97.8854,31962.0
2017-10-20 14:05:00,98.76,98.83,98.73,98.82,50564.0,97.8854,97.9548,97.8557,97.9449,50564.0
2017-10-20 14:10:00,98.81,98.94,98.78,98.92,80558.0,97.935,98.0638,97.9052,98.044,80558.0
2017-10-20 14:15:00,98.93,98.99,98.91,98.92,30282.0,98.0539,98.1134,98.0341,98.044,30282.0
2017-10-20 14:20:00,98.92,99.05,98.91,99.03,27193.0,98.044,98.1728,98.0341,98.153,27193.0
2017-10-20 14:25:00,99.02,99.03,98.97,98.97,14243.0,98.1431,98.153,98.0935,98.0935,14243.0
2017-10-20 14:30:00,98.97,98.99,98.93,98.97,51232.0,98.0935,98.1134,98.0539,98.0935,51232.0
2017-10-20 14:35:00,98.99,99.0,98.91,98.92,39947.0,98.1134,98.1233,98.0341,98.044,39947.0
2017-10-20 14:40:00,98.91,98.92,98.83,98.92,31736.0,98.0341,98.044,97.9548,98.044,31736.0
2017-10-20 14:45:00,98.93,98.93,98.81,98.83,35389.0,98.0539,98.0539,97.935,97.9548,35389.0
2017-10-20 14:50:00,98.83,98.9,98.83,98.88,24183.0,97.9548,98.0242,97.9548,98.0043,24183.0
2017-10-20 14:55:00,98.88,98.93,98.84,98.89,28722.0,98.0043,98.0539,97.9647,98.0143,28722.0
2017-10-20 15:00:00,98.89,98.9,98.8,98.8,38744.0,98.0143,98.0242,97.9251,97.9251,38744.0
2017-10-20 15:05:00,98.8,98.85,98.79,98.84,83284.0,97.9251,97.9746,97.9151,97.9647,83284.0
2017-10-20 15:10:00,98.85,98.86,98.82,98.83,42271.0,97.9746,97.9845,97.9449,97.9548,42271.0
2017-10-20 15:15:00,98.82,98.86,98.81,98.81,31725.0,97.9449,97.9845,97.935,97.935,31725.0
2017-10-20 15:20:00,98.81,98.87,98.81,98.86,28884.0,97.935,97.9944,97.935,97.9845,28884.0
2017-10-20 15:25:00,98.86,98.86,98.74,98.77,73021.0,97.9845,97.9845,97.8656,97.8953,73021.0
2017-10-20 15:30:00,98.77,98.87,98.77,98.86,62193.0,97.8953,97.9944,97.8953,97.9845,62193.0
2017-10-20 15:35:00,98.86,98.88,98.83,98.83,53109.0,97.9845,98.0043,97.9548,97.9548,53109.0
2017-10-20 15:40:00,98.84,98.85,98.76,98.76,133744.0,97.9647,97.9746,97.8854,97.8854,133744.0
2017-10-20 15:45:00,98.77,98.78,98.7,98.77,78154.0,97.8953,97.9052,97.8259,97.8953,78154.0
2017-10-20 15:50:00,98.77,98.87,98.77,98.81,138806.0,97.8953,97.9944,97.8953,97.935,138806.0
2017-10-20 15:55:00,98.81,98.89,98.72,98.88,220111.0,97.935,98.0143,97.8458,98.0043,220111.0
2017-10-23 09:30:00,99.07,99.44,98.92,99.02,96717.0,98.1927,98.5594,98.044,98.1431,96717.0
2017-10-23 09:35:00,99.01,99.12,98.93,98.93,25640.0,98.1332,98.2422,98.0539,98.0539,25640.0
2017-10-23 09:40:00,98.95,99.03,98.87,98.9,29614.0,98.0737,98.153,97.9944,98.0242,29614.0
2017-10-23 09:45:00,98.91,98.93,98.73,98.75,51707.0,98.0341,98.0539,97.8557,97.8755,51707.0
2017-10-23 09:50:00,98.75,98.77,98.49,98.53,34251.0,97.8755,97.8953,97.6178,97.6574,34251.0
2017-10-23 09:55:00,98.53,98.58,98.5,98.55,27831.0,97.6574,97.707,97.6277,97.6773,27831.0
2017-10-23 10:00:00,98.57,98.6,98.5,98.58,23536.0,97.6971,97.7268,97.6277,97.707,23536.0
2017-10-23 10:05:00,98.55,98.55,98.45,98.47,60215.0,97.6773,97.6773,97.5782,97.598,60215.0
2017-10-23 10:10:00,98.48,98.63,98.48,98.51,24077.0,97.6079,97.7566,97.6079,97.6376,24077.0
2017-10-23 10:15:00,98.51,98.77,98.43,98.72,27590.0,97.6376,97.8953,97.5583,97.8458,27590.0
2017-10-23 10:20:00,98.72,98.81,98.64,98.75,26979.0,97.8458,97.935,97.7665,97.8755,26979.0
2017-10-23 10:25:00,98.75,98.82,98.58,98.81,37096.0,97.8755,97.9449,97.707,97.935,37096.0
2017-10-23 10:30:00,98.8,98.88,98.74,98.81,44344.0,97.9251,98.0043,97.8656,97.935,44344.0
2017-10-23 10:35:00,98.8,98.89,98.75,98.81,19128.0,97.9251,98.0143,97.8755,97.935,19128.0
2017-10-23 10:40:00,98.81,98.82,98.66,98.73,22590.0,97.935,97.9449,97.7863,97.8557,22590.0
2017-10-23 10:45:00,98.74,98.81,98.66,98.67,22879.0,97.8656,97.935,97.7863,97.7962,22879.0
2017-10-23 10:50:00,98.67,98.76,98.61,98.65,76403.0,97.7962,97.8854,97.7367,97.7764,76403.0
2017-10-23 10:55:00,98.64,98.66,98.32,98.32,58651.0,97.7665,97.7863,97.4493,97.4493,58651.0
2017-10-23 11:00:00,98.34,98.46,98.3,98.31,27701.0,97.4691,97.5881,97.4295,97.4394,27701.0
2017-10-23 11:05:00,98.34,98.47,98.3,98.35,31454.0,97.4691,97.598,97.4295,97.479,31454.0
2017-10-23 11:10:00,98.35,98.44,98.31,98.37,68923.0,97.479,97.5682,97.4394,97.4989,68923.0
2017-10-23 11:15:00,98.37,98.46,98.31,98.35,27525.0,97.4989,97.5881,97.4394,97.479,27525.0
2017-10-23 11:20:00,98.35,98.51,98.35,98.42,16012.0,97.479,97.6376,97.479,97.5484,16012.0
2017-10-23 11:25:00,98.45,98.48,98.38,98.41,20825.0,97.5782,97.6079,97.5088,97.5385,20825.0
2017-10-23 11:30:00,98.46,98.57,98.41,98.56,28418.0,97.5881,97.6971,97.5385,97.6872,28418.0
2017-10-23 11:35:00,98.56,98.6,98.44,98.44,45084.0,97.6872,97.7268,97.5682,97.5682,45084.0
2017-10-23 11:40:00,98.45,98.54,98.45,98.54,10011.0,97.5782,97.6674,97.5782,97.6674,10011.0
2017-10-23 11:45:00,98.53,98.53,98.39,98.4,21357.0,97.6574,97.6574,97.5187,97.5286,21357.0
2017-10-23 11:50:00,98.37,98.46,98.34,98.43,16720.0,97.4989,97.5881,97.4691,97.5583,16720.0
2017-10-23 11:55:00,98.43,98.45,98.39,98.43,10689.0,97.5583,97.5782,97.5187,97.5583,10689.0
2017-10-23 12:00:00,98.43,98.78,98.4,98.77,215231.0,97.5583,97.9052,97.5286,97.8953,215231.0
2017-10-23 12:05:00,98.77,98.79,98.59,98.74,108852.0,97.8953,97.9151,97.7169,97.8656,108852.0
2017-10-23 12:10:00,98.74,98.74,98.63,98.73,43575.0,97.8656,97.8656,97.7566,97.8557,43575.0
2017-10-23 12:15:00,98.74,98.8,98.66,98.79,32730.0,97.8656,97.9251,97.7863,97.9151,32730.0
2017-10-23 12:20:00,98.8,98.82,98.75,98.8,21129.0,97.9251,97.9449,97.8755,97.9251,21129.0
2017-10-23 12:25:00,98.81,98.82,98.73,98.73,23855.0,97.935,97.9449,97.8557,97.8557,23855.0
2017-10-23 12:30:00,98.74,98.84,98.74,98.82,37659.0,97.8656,97.9647,97.8656,97.9449,37659.0
2017-10-23 12:35:00,98.81,99.22,98.81,99.14,226385.0,97.935,98.3413,97.935,98.262,226385.0
2017-10-23 12:40:00,99.13,99.16,99.01,99.09,67970.0,98.2521,98.2819,98.1332,98.2125,67970.0
2017-10-23 12:45:00,99.09,99.18,99.03,99.03,97040.0,98.2125,98.3017,98.153,98.153,97040.0
2017-10-23 12:50:00,99.02,99.12,98.98,98.98,58793.0,98.1431,98.2422,98.1035,98.1035,58793.0
2017-10-23 12:55:00,98.99,99.1,98.95,98.98,33810.0,98.1134,98.2224,98.0737,98.1035,33810.0
2017-10-23 13:00:00,98.98,99.0,98.95,99.0,15269.0,98.1035,98.1233,98.0737,98.1233,15269.0
2017-10-23 13:05:00,99.0,99.02,98.98,99.0,19647.0,98.1233,98.1431,98.1035,98.1233,19647.0
2017-10-23 13:10:00,99.0,99.06,98.97,99.01,15782.0,98.1233,98.1828,98.0935,98.1332,15782.0
2017-10-23 13:15:00,99.02,99.07,98.97,99.06,20145.0,98.1431,98.1927,98.0935,98.1828,20145.0
2017-10-23 13:20:00,99.06,99.09,99.04,99.07,45822.0,98.1828,98.2125,98.1629,98.1927,45822.0
2017-10-23 13:25:00,99.07,99.09,98.98,98.99,22506.0,98.1927,98.2125,98.1035,98.1134,22506.0
2017-10-23 13:30:00,98.99,99.0,98.8,98.83,24847.0,98.1134,98.1233,97.9251,97.9548,24847.0
2017-10-23 13:35:00,98.82,98.85,98.73,98.76,24800.0,97.9449,97.9746,97.8557,97.8854,24800.0
2017-10-23 13:40:00,98.76,98.91,98.75,98.88,18395.0,97.8854,98.0341,97.8755,98.0043,18395.0
2017-10-23 13:45:00,98.87,98.87,98.81,98.83,12470.0,97.9944,97.9944,97.935,97.9548,12470.0
2017-10-23 13:50:00,98.84,98.88,98.81,98.81,12610.0,97.9647,98.0043,97.935,97.935,12610.0
2017-10-23 13:55:00,98.82,98.84,98.79,98.84,20177.0,97.9449,97.9647,97.9151,97.9647,20177.0
2017-10-23 14:00:00,98.85,98.92,98.81,98.91,26948.0,97.9746,98.044,97.935,98.0341,26948.0
2017-10-23 14:05:00,98.9,98.98,98.9,98.95,36000.0,98.0242,98.1035,98.0242,98.0737,36000.0
2017-10-23 14:10:00,98.94,98.96,98.88,98.9,28808.0,98.0638,98.0836,98.0043,98.0242,28808.0
2017-10-23 14:15:00,98.89,98.9,98.81,98.87,23890.0,98.0143,98.0242,97.935,97.9944,23890.0
2017-10-23 14:20:00,98.87,98.91,98.8,98.81,30513.0,97.9944,98.0341,97.9251,97.935,30513.0
2017-10-23 14:25:00,98.82,98.85,98.79,98.82,20479.0,97.9449,97.9746,97.9151,97.9449,20479.0
2017-10-23 14:30:00,98.83,98.86,98.82,98.83,17871.0,97.9548,97.9845,97.9449,97.9548,17871.0
2017-10-23 14:35:00,98.84,98.89,98.84,98.88,20931.0,97.9647,98.0143,97.9647,98.0043,20931.0
2017-10-23 14:40:00,98.89,98.92,98.84,98.84,20758.0,98.0143,98.044,97.9647,97.9647,20758.0
2017-10-23 14:45:00,98.84,98.87,98.79,98.79,21432.0,97.9647,97.9944,97.9151,97.9151,21432.0
2017-10-23 14:50:00,98.8,98.82,98.75,98.8,35385.0,97.9251,97.9449,97.8755,97.9251,35385.0
2017-10-23 14:55:00,98.8,98.83,98.78,98.83,19769.0,97.9251,97.9548,97.9052,97.9548,19769.0
2017-10-23 15:00:00,98.83,98.83,98.78,98.8,37910.0,97.9548,97.9548,97.9052,97.9251,37910.0
2017-10-23 15:05:00,98.8,98.81,98.74,98.77,33729.0,97.9251,97.935,97.8656,97.8953,33729.0
2017-10-23 15:10:00,98.77,98.77,98.68,98.7,19645.0,97.8953,97.8953,97.8061,97.8259,19645.0
2017-10-23 15:15:00,98.69,98.75,98.62,98.66,29569.0,97.816,97.8755,97.7466,97.7863,29569.0
2017-10-23 15:20:00,98.65,98.66,98.55,98.57,46999.0,97.7764,97.7863,97.6773,97.6971,46999.0
2017-10-23 15:25:00,98.55,98.63,98.46,98.49,41664.0,97.6773,97.7566,97.5881,97.6178,41664.0
2017-10-23 15:30:00,98.5,98.57,98.49,98.51,52851.0,97.6277,97.6971,97.6178,97.6376,52851.0
2017-10-23 15:35:00,98.5,98.54,98.4,98.42,74990.0,97.6277,97.6674,97.5286,97.5484,74990.0
2017-10-23 15:40:00,98.42,98.46,98.36,98.43,66084.0,97.5484,97.5881,97.4889,97.5583,66084.0
2017-10-23 15:45:00,98.43,98.52,98.4,98.47,96138.0,97.5583,97.6475,97.5286,97.598,96138.0
2017-10-23 15:50:00,98.46,98.5,98.39,98.47,136480.0,97.5881,97.6277,97.5187,97.598,136480.0
2017-10-23 15:55:00,98.47,98.54,98.42,98.46,190859.0,97.598,97.6674,97.5484,97.5881,190859.0
2017-10-24 09:30:00,98.25,98.4,98.04,98.29,61852.0,97.3799,97.5286,97.1718,97.4196,61852.0
2017-10-24 09:35:00,98.23,98.32,97.93,97.97,132060.0,97.3601,97.4493,97.0628,97.1024,132060.0
2017-10-24 09:40:00,98.03,98.03,97.83,97.94,22949.0,97.1619,97.1619,96.9636,97.0727,22949.0
2017-10-24 09:45:00,97.97,98.04,97.86,97.9,15585.0,97.1024,97.1718,96.9934,97.033,15585.0
2017-10-24 09:50:00,97.94,98.0,97.84,97.85,20088.0,97.0727,97.1321,96.9736,96.9835,20088.0
2017-10-24 09:55:00,97.85,97.97,97.81,97.88,18300.0,96.9835,97.1024,96.9438,97.0132,18300.0
2017-10-24 10:00:00,97.88,98.01,97.86,97.99,22794.0,97.0132,97.142,96.9934,97.1222,22794.0
2017-10-24 10:05:00,98.0,98.15,98.0,98.09,23829.0,97.1321,97.2808,97.1321,97.2213,23829.0
2017-10-24 10:10:00,98.09,98.21,98.09,98.15,28523.0,97.2213,97.3403,97.2213,97.2808,28523.0
2017-10-24 10:15:00,98.17,98.21,98.13,98.2,16013.0,97.3006,97.3403,97.261,97.3304,16013.0
2017-10-24 10:20:00,98.21,98.22,98.11,98.2,21199.0,97.3403,97.3502,97.2412,97.3304,21199.0
2017-10-24 10:25:00,98.18,98.21,98.16,98.16,23419.0,97.3105,97.3403,97.2907,97.2907,23419.0
2017-10-24 10:30:00,98.16,98.36,98.16,98.36,17901.0,97.2907,97.4889,97.2907,97.4889,17901.0
2017-10-24 10:35:00,98.36,98.36,98.31,98.34,15897.0,97.4889,97.4889,97.4394,97.4691,15897.0
2017-10-24 10:40:00,98.35,98.48,98.33,98.34,21992.0,97.479,97.6079,97.4592,97.4691,21992.0
2017-10-24 10:45:00,98.34,98.37,98.25,98.37,13627.0,97.4691,97.4989,97.3799,97.4989,13627.0
2017-10-24 10:50:00,98.37,98.45,98.35,98.45,14394.0,97.4989,97.5782,97.479,97.5782,14394.0
2017-10-24 10:55:00,98.45,98.52,98.45,98.48,12041.0,97.5782,97.6475,97.5782,97.6079,12041.0
2017-10-24 11:00:00,98.48,98.61,98.46,98.56,14593.0,97.6079,97.7367,97.5881,97.6872,14593.0
2017-10-24 11:05:00,98.55,98.58,98.51,98.54,13559.0,97.6773,97.707,97.6376,97.6674,13559.0
2017-10-24 11:10:00,98.54,98.56,98.5,98.52,12656.0,97.6674,97.6872,97.6277,97.6475,12656.0
2017-10-24 11:15:00,98.52,98.54,98.44,98.47,32568.0,97.6475,97.6674,97.5682,97.598,32568.0
2017-10-24 11:20:00,98.45,98.54,98.45,98.47,27080.0,97.5782,97.6674,97.5782,97.598,27080.0
2017-10-24 11:25:00,98.46,98.56,98.46,98.56,22038.0,97.5881,97.6872,97.5881,97.6872,22038.0
2017-10-24 11:30:00,98.55,98.55,98.48,98.5,17701.0,97.6773,97.6773,97.6079,97.6277,17701.0
2017-10-24 11:35:00,98.49,98.51,98.45,98.45,15799.0,97.6178,97.6376,97.5782,97.5782,15799.0
2017-10-24 11:40:00,98.46,98.49,98.39,98.48,24082.0,97.5881,97.6178,97.5187,97.6079,24082.0
2017-10-24 11:45:00,98.48,98.5,98.45,98.48,16672.0,97.6079,97.6277,97.5782,97.6079,16672.0
2017-10-24 11:50:00,98.5,98.56,98.5,98.56,22887.0,97.6277,97.6872,97.6277,97.6872,22887.0
2017-10-24 11:55:00,98.56,98.59,98.54,98.54,14785.0,97.6872,97.7169,97.6674,97.6674,14785.0
2017-10-24 12:00:00,98.54,98.64,98.53,98.56,29513.0,97.6674,97.7665,97.6574,97.6872,29513.0
2017-10-24 12:05:00,98.58,98.58,98.5,98.52,16936.0,97.707,97.707,97.6277,97.6475,16936.0
2017-10-24 12:10:00,98.52,98.55,98.48,98.54,17458.0,97.6475,97.6773,97.6079,97.6674,17458.0
2017-10-24 12:15:00,98.53,98.61,98.53,98.6,23193.0,97.6574,97.7367,97.6574,97.7268,23193.0
2017-10-24 12:20:00,98.61,98.66,98.61,98.62,15269.0,97.7367,97.7863,97.7367,97.7466,15269.0
2017-10-24 12:25:00,98.62,98.62,98.58,98.62,11272.0,97.7466,97.7466,97.707,97.7466,11272.0
2017-10-24 12:30:00,98.62,98.67,98.59,98.62,29692.0,97.7466,97.7962,97.7169,97.7466,29692.0
2017-10-24 12:35:00,98.62,98.66,98.58,98.6,12197.0,97.7466,97.7863,97.707,97.7268,12197.0
2017-10-24 12:40:00,98.59,98.61,98.57,98.58,10891.0,97.7169,97.7367,97.6971,97.707,10891.0
2017-10-24 12:45:00,98.57,98.57,98.45,98.47,16677.0,97.6971,97.6971,97.5782,97.598,16677.0
2017-10-24 12:50:00,98.47,98.51,98.44,98.45,26366.0,97.598,97.6376,97.5682,97.5782,26366.0
2017-10-24 12:55:00,98.46,98.48,98.44,98.45,15314.0,97.5881,97.6079,97.5682,97.5782,15314.0
2017-10-24 13:00:00,98.45,98.5,98.43,98.44,18239.0,97.5782,97.6277,97.5583,97.5682,18239.0
2017-10-24 13:05:00,98.43,98.45,98.41,98.44,7800.0,97.5583,97.5782,97.5385,97.5682,7800.0
2017-10-24 13:10:00,98.44,98.48,98.42,98.47,10763.0,97.5682,97.6079,97.5484,97.598,10763.0
2017-10-24 13:15:00,98.47,98.56,98.45,98.51,15590.0,97.598,97.6872,97.5782,97.6376,15590.0
2017-10-24 13:20:00,98.5,98.52,98.46,98.47,8391.0,97.6277,97.6475,97.5881,97.598,8391.0
2017-10-24 13:25:00,98.47,98.57,98.42,98.43,99453.0,97.598,97.6971,97.5484,97.5583,99453.0
2017-10-24 13:30:00,98.41,98.45,98.38,98.4,15463.0,97.5385,97.5782,97.5088,97.5286,15463.0
2017-10-24 13:35:00,98.38,98.48,98.38,98.48,22591.0,97.5088,97.6079,97.5088,97.6079,22591.0
2017-10-24 13:40:00,98.46,98.49,98.36,98.36,20995.0,97.5881,97.6178,97.4889,97.4889,20995.0
2017-10-24 13:45:00,98.37,98.39,98.3,98.34,19441.0,97.4989,97.5187,97.4295,97.4691,19441.0
2017-10-24 13:50:00,98.33,98.33,98.26,98.3,20266.0,97.4592,97.4592,97.3898,97.4295,20266.0
2017-10-24 13:55:00,98.3,98.33,98.19,98.2,22758.0,97.4295,97.4592,97.3205,97.3304,22758.0
2017-10-24 14:00:00,98.21,98.25,98.16,98.23,33219.0,97.3403,97.3799,97.2907,97.3601,33219.0
2017-10-24 14:05:00,98.23,98.32,98.23,98.3,30869.0,97.3601,97.4493,97.3601,97.4295,30869.0
2017-10-24 14:10:00,98.3,98.43,98.3,98.35,29213.0,97.4295,97.5583,97.4295,97.479,29213.0
2017-10-24 14:15:00,98.37,98.47,98.36,98.43,26483.0,97.4989,97.598,97.4889,97.5583,26483.0
2017-10-24 14:20:00,98.44,98.5,98.43,98.45,17514.0,97.5682,97.6277,97.5583,97.5782,17514.0
2017-10-24 14:25:00,98.45,98.45,98.39,98.41,21589.0,97.5782,97.5782,97.5187,97.5385,21589.0
2017-10-24 14:30:00,98.4,98.47,98.4,98.44,12247.0,97.5286,97.598,97.5286,97.5682,12247.0
2017-10-24 14:35:00,98.45,98.49,98.44,98.45,25323.0,97.5782,97.6178,97.5682,97.5782,25323.0
2017-10-24 14:40:00,98.44,98.51,98.39,98.49,28372.0,97.5682,97.6376,97.5187,97.6178,28372.0
2017-10-24 14:45:00,98.49,98.52,98.45,98.49,21932.0,97.6178,97.6475,97.5782,97.6178,21932.0
2017-10-24 14:50:00,98.49,98.49,98.4,98.4,15276.0,97.6178,97.6178,97.5286,97.5286,15276.0
2017-10-24 14:55:00,98.41,98.57,98.4,98.54,34130.0,97.5385,97.6971,97.5286,97.6674,34130.0
2017-10-24 15:00:00,98.55,98.59,98.53,98.58,32715.0,97.6773,97.7169,97.6574,97.707,32715.0
2017-10-24 15:05:00,98.59,98.65,98.52,98.56,73091.0,97.7169,97.7764,97.6475,97.6872,73091.0
2017-10-24 15:10:00,98.57,98.66,98.54,98.58,49768.0,97.6971,97.7863,97.6674,97.707,49768.0
2017-10-24 15:15:00,98.57,98.64,98.56,98.62,24272.0,97.6971,97.7665,97.6872,97.7466,24272.0
2017-10-24 15:20:00,98.62,98.67,98.6,98.65,31655.0,97.7466,97.7962,97.7268,97.7764,31655.0
2017-10-24 15:25:00,98.65,98.66,98.56,98.59,22440.0,97.7764,97.7863,97.6872,97.7169,22440.0
2017-10-24 15:30:00,98.6,98.65,98.58,98.61,31093.0,97.7268,97.7764,97.707,97.7367,31093.0
2017-10-24 15:35:00,98.62,98.68,98.6,98.68,40737.0,97.7466,97.8061,97.7268,97.8061,40737.0
2017-10-24 15:40:00,98.68,98.69,98.5,98.5,60572.0,97.8061,97.816,97.6277,97.6277,60572.0
2017-10-24 15:45:00,98.51,98.51,98.45,98.45,57062.0,97.6376,97.6376,97.5782,97.5782,57062.0
2017-10-24 15:50:00,98.45,98.57,98.45,98.56,122322.0,97.5782,97.6971,97.5782,97.6872,122322.0
2017-10-24 15:55:00,98.56,98.72,98.53,98.68,209432.0,97.6872,97.8458,97.6574,97.8061,209432.0
2017-10-25 09:30:00,98.4,98.56,98.31,98.45,45584.0,97.5286,97.6872,97.4394,97.5782,45584.0
2017-10-25 09:35:00,98.55,98.8,98.52,98.79,16215.0,97.6773,97.9251,97.6475,97.9151,16215.0
2017-10-25 09:40:00,98.8,99.04,98.74,99.0,37063.0,97.9251,98.1629,97.8656,98.1233,37063.0
2017-10-25 09:45:00,99.02,99.06,98.74,98.82,45733.0,98.1431,98.1828,97.8656,97.9449,45733.0
2017-10-25 09:50:00,98.83,98.87,98.49,98.49,104113.0,97.9548,97.9944,97.6178,97.6178,104113.0
2017-10-25 09:55:00,98.5,98.63,98.49,98.61,36351.0,97.6277,97.7566,97.6178,97.7367,36351.0
2017-10-25 10:00:00,98.59,98.99,98.58,98.94,42206.0,97.7169,98.1134,97.707,98.0638,42206.0
2017-10-25 10:05:00,98.94,99.17,98.92,99.12,31731.0,98.0638,98.2918,98.044,98.2422,31731.0
2017-10-25 10:10:00,99.11,99.12,98.96,99.03,23946.0,98.2323,98.2422,98.0836,98.153,23946.0
2017-10-25 10:15:00,99.01,99.1,98.97,99.06,64357.0,98.1332,98.2224,98.0935,98.1828,64357.0
2017-10-25 10:20:00,99.05,99.19,99.03,99.16,73137.0,98.1728,98.3116,98.153,98.2819,73137.0
2017-10-25 10:25:00,99.19,99.44,99.18,99.4,48598.0,98.3116,98.5594,98.3017,98.5197,48598.0
2017-10-25 10:30:00,99.4,99.56,99.35,99.52,32765.0,98.5197,98.6783,98.4702,98.6387,32765.0
2017-10-25 10:35:00,99.5,99.55,99.4,99.45,34463.0,98.6189,98.6684,98.5197,98.5693,34463.0
2017-10-25 10:40:00,99.45,99.54,99.31,99.33,46939.0,98.5693,98.6585,98.4305,98.4504,46939.0
2017-10-25 10:45:00,99.35,99.35,99.12,99.18,95517.0,98.4702,98.4702,98.2422,98.3017,95517.0
2017-10-25 10:50:00,99.2,99.2,99.08,99.17,11870.0,98.3215,98.3215,98.2026,98.2918,11870.0
2017-10-25 10:55:00,99.16,99.23,99.08,99.16,27509.0,98.2819,98.3512,98.2026,98.2819,27509.0
2017-10-25 11:00:00,99.16,99.16,99.0,99.05,42810.0,98.2819,98.2819,98.1233,98.1728,42810.0
2017-10-25 11:05:00,99.05,99.08,99.0,99.05,106832.0,98.1728,98.2026,98.1233,98.1728,106832.0
2017-10-25 11:10:00,99.04,99.1,98.77,98.82,66110.0,98.1629,98.2224,97.8953,97.9449,66110.0
2017-10-25 11:15:00,98.84,98.84,98.59,98.69,82609.0,97.9647,97.9647,97.7169,97.816,82609.0
2017-10-25 11:20:00,98.71,98.85,98.65,98.75,33810.0,97.8358,97.9746,97.7764,97.8755,33810.0
2017-10-25 11:25:00,98.73,98.85,98.73,98.78,30823.0,97.8557,97.9746,97.8557,97.9052,30823.0
2017-10-25 11:30:00,98.78,99.02,98.76,98.92,48726.0,97.9052,98.1431,97.8854,98.044,48726.0
2017-10-25 11:35:00,98.93,98.98,98.78,98.98,24266.0,98.0539,98.1035,97.9052,98.1035,24266.0
2017-10-25 11:40:00,98.95,98.98,98.79,98.88,30864.0,98.0737,98.1035,97.9151,98.0043,30864.0
2017-10-25 11:45:00,98.89,98.98,98.87,98.95,34212.0,98.0143,98.1035,97.9944,98.0737,34212.0
2017-10-25 11:50:00,98.94,99.08,98.94,99.06,36277.0,98.0638,98.2026,98.0638,98.1828,36277.0
2017-10-25 11:55:00,99.05,99.09,98.93,99.08,25502.0,98.1728,98.2125,98.0539,98.2026,25502.0
2017-10-25 12:00:00,99.05,99.06,98.92,98.99,26788.0,98.1728,98.1828,98.044,98.1134,26788.0
2017-10-25 12:05:00,98.98,99.08,98.92,99.03,21363.0,98.1035,98.2026,98.044,98.153,21363.0
2017-10-25 12:10:00,99.03,99.07,98.9,98.99,37693.0,98.153,98.1927,98.0242,98.1134,37693.0
2017-10-25 12:15:00,98.98,99.0,98.89,98.9,31571.0,98.1035,98.1233,98.0143,98.0242,31571.0
2017-10-25 12:20:00,98.89,98.92,98.67,98.73,36404.0,98.0143,98.044,97.7962,97.8557,36404.0
2017-10-25 12:25:00,98.73,98.91,98.72,98.78,44751.0,97.8557,98.0341,97.8458,97.9052,44751.0
2017-10-25 12:30:00,98.76,98.91,98.71,98.76,58325.0,97.8854,98.0341,97.8358,97.8854,58325.0
2017-10-25 12:35:00,98.74,99.03,98.73,99.03,80704.0,97.8656,98.153,97.8557,98.153,80704.0
2017-10-25 12:40:00,98.98,99.0,98.87,98.99,11801.0,98.1035,98.1233,97.9944,98.1134,11801.0
2017-10-25 12:45:00,99.01,99.05,98.96,99.0,23159.0,98.1332,98.1728,98.0836,98.1233,23159.0
2017-10-25 12:50:00,98.99,99.15,98.97,99.15,44037.0,98.1134,98.272,98.0935,98.272,44037.0
2017-10-25 12:55:00,99.13,99.21,99.05,99.15,31765.0,98.2521,98.3314,98.1728,98.272,31765.0
2017-10-25 13:00:00,99.16,99.16,99.04,99.16,32411.0,98.2819,98.2819,98.1629,98.2819,32411.0
2017-10-25 13:05:00,99.17,99.26,99.08,99.17,81767.0,98.2918,98.381,98.2026,98.2918,81767.0
2017-10-25 13:10:00,99.15,99.36,99.12,99.28,44079.0,98.272,98.4801,98.2422,98.4008,44079.0
2017-10-25 13:15:00,99.27,99.28,99.18,99.26,28337.0,98.3909,98.4008,98.3017,98.381,28337.0
2017-10-25 13:20:00,99.25,99.29,99.2,99.22,44505.0,98.3711,98.4107,98.3215,98.3413,44505.0
2017-10-25 13:25:00,99.22,99.23,99.02,99.05,32158.0,98.3413,98.3512,98.1431,98.1728,32158.0
2017-10-25 13:30:00,99.06,99.12,99.04,99.08,17481.0,98.1828,98.2422,98.1629,98.2026,17481.0
2017-10-25 13:35:00,99.09,99.14,99.02,99.12,31471.0,98.2125,98.262,98.1431,98.2422,31471.0
2017-10-25 13:40:00,99.11,99.2,99.1,99.15,38123.0,98.2323,98.3215,98.2224,98.272,38123.0
2017-10-25 13:45:00,99.14,99.21,99.12,99.16,25085.0,98.262,98.3314,98.2422,98.2819,25085.0
2017-10-25 13:50:00,99.13,99.18,99.11,99.12,55432.0,98.2521,98.3017,98.2323,98.2422,55432.0
2017-10-25 13:55:00,99.11,99.15,99.04,99.13,40943.0,98.2323,98.272,98.1629,98.2521,40943.0
2017-10-25 14:00:00,99.12,99.23,99.12,99.21,38524.0,98.2422,98.3512,98.2422,98.3314,38524.0
2017-10-25 14:05:00,99.21,99.28,99.16,99.28,58229.0,98.3314,98.4008,98.2819,98.4008,58229.0
2017-10-25 14:10:00,99.29,99.34,99.26,99.34,28203.0,98.4107,98.4603,98.381,98.4603,28203.0
2017-10-25 14:15:00,99.33,99.41,99.3,99.41,43842.0,98.4504,98.5297,98.4206,98.5297,43842.0
2017-10-25 14:20:00,99.42,99.44,99.37,99.4,22315.0,98.5396,98.5594,98.49,98.5197,22315.0
2017-10-25 14:25:00,99.39,99.41,99.33,99.35,32918.0,98.5098,98.5297,98.4504,98.4702,32918.0
2017-10-25 14:30:00,99.36,99.39,99.31,99.32,44856.0,98.4801,98.5098,98.4305,98.4404,44856.0
2017-10-25 14:35:00,99.32,99.39,99.31,99.34,78261.0,98.4404,98.5098,98.4305,98.4603,78261.0
2017-10-25 14:40:00,99.33,99.37,99.31,99.34,81861.0,98.4504,98.49,98.4305,98.4603,81861.0
2017-10-25 14:45:00,99.34,99.36,99.31,99.34,48658.0,98.4603,98.4801,98.4305,98.4603,48658.0
2017-10-25 14:50:00,99.34,99.46,99.32,99.43,50039.0,98.4603,98.5792,98.4404,98.5495,50039.0
2017-10-25 14:55:00,99.42,99.48,99.41,99.46,44169.0,98.5396,98.599,98.5297,98.5792,44169.0
2017-10-25 15:00:00,99.46,99.53,99.37,99.47,54685.0,98.5792,98.6486,98.49,98.5891,54685.0
2017-10-25 15:05:00,99.46,99.55,99.44,99.49,30050.0,98.5792,98.6684,98.5594,98.6089,30050.0
2017-10-25 15:10:00,99.48,99.55,99.47,99.52,29570.0,98.599,98.6684,98.5891,98.6387,29570.0
2017-10-25 15:15:00,99.51,99.53,99.49,99.51,36497.0,98.6288,98.6486,98.6089,98.6288,36497.0
2017-10-25 15:20:00,99.51,99.53,99.46,99.48,44794.0,98.6288,98.6486,98.5792,98.599,44794.0
2017-10-25 15:25:00,99.5,99.57,99.49,99.54,52716.0,98.6189,98.6882,98.6089,98.6585,52716.0
2017-10-25 15:30:00,99.54,99.56,99.48,99.5,48943.0,98.6585,98.6783,98.599,98.6189,48943.0
2017-10-25 15:35:00,99.5,99.52,99.47,99.49,63429.0,98.6189,98.6387,98.5891,98.6089,63429.0
2017-10-25 15:40:00,99.48,99.51,99.47,99.48,96024.0,98.599,98.6288,98.5891,98.599,96024.0
2017-10-25 15:45:00,99.48,99.51,99.41,99.43,166114.0,98.599,98.6288,98.5297,98.5495,166114.0
2017-10-25 15:50:00,99.44,99.56,99.41,99.53,201637.0,98.5594,98.6783,98.5297,98.6486,201637.0
2017-10-25 15:55:00,99.53,99.63,99.51,99.6,285229.0,98.6486,98.7477,98.6288,98.718,285229.0
2017-10-26 09:30:00,99.79,100.0,99.3,99.82,120143.0,98.9063,99.1144,98.4206,98.936,120143.0
2017-10-26 09:35:00,99.82,100.03,99.78,99.91,78550.0,98.936,99.1442,98.8964,99.0252,78550.0
2017-10-26 09:40:00,99.89,99.94,99.67,99.75,38638.0,99.0054,99.055,98.7873,98.8666,38638.0
2017-10-26 09:45:00,99.7,99.79,99.63,99.78,30736.0,98.8171,98.9063,98.7477,98.8964,30736.0
2017-10-26 09:50:00,99.78,99.98,99.71,99.96,37401.0,98.8964,99.0946,98.827,99.0748,37401.0
2017-10-26 09:55:00,99.95,100.03,99.95,100.01,66814.0,99.0649,99.1442,99.0649,99.1243,66814.0
2017-10-26 10:00:00,100.01,100.14,99.98,100.14,100786.0,99.1243,99.2532,99.0946,99.2532,100786.0
2017-10-26 10:05:00,100.12,100.23,100.04,100.12,53166.0,99.2334,99.3424,99.1541,99.2334,53166.0
2017-10-26 10:10:00,100.1,100.19,99.98,100.17,56389.0,99.2135,99.3027,99.0946,99.2829,56389.0
2017-10-26 10:15:00,100.16,100.27,100.13,100.16,90018.0,99.273,99.382,99.2433,99.273,90018.0
2017-10-26 10:20:00,100.17,100.27,100.15,100.2,160455.0,99.2829,99.382,99.2631,99.3127,160455.0
2017-10-26 10:25:00,100.2,100.47,100.2,100.47,53179.0,99.3127,99.5803,99.3127,99.5803,53179.0
2017-10-26 10:30:00,100.45,100.57,100.43,100.52,63658.0,99.5604,99.6794,99.5406,99.6298,63658.0
2017-10-26 10:35:00,100.51,100.51,100.33,100.45,30973.0,99.6199,99.6199,99.4415,99.5604,30973.0
2017-10-26 10:40:00,100.44,100.47,100.23,100.36,72432.0,99.5505,99.5803,99.3424,99.4712,72432.0
2017-10-26 10:45:00,100.37,100.62,100.36,100.56,41146.0,99.4811,99.7289,99.4712,99.6695,41146.0
2017-10-26 10:50:00,100.57,100.75,100.55,100.58,39824.0,99.6794,99.8578,99.6596,99.6893,39824.0
2017-10-26 10:55:00,100.61,100.76,100.49,100.51,64206.0,99.719,99.8677,99.6001,99.6199,64206.0
2017-10-26 11:00:00,100.5,100.59,100.46,100.55,42838.0,99.61,99.6992,99.5704,99.6596,42838.0
2017-10-26 11:05:00,100.56,100.63,100.54,100.61,51283.0,99.6695,99.7388,99.6496,99.719,51283.0
2017-10-26 11:10:00,100.61,100.63,100.52,100.55,46169.0,99.719,99.7388,99.6298,99.6596,46169.0
2017-10-26 11:15:00,100.53,100.53,100.26,100.45,77349.0,99.6397,99.6397,99.3721,99.5604,77349.0
2017-10-26 11:20:00,100.41,100.48,100.23,100.32,41115.0,99.5208,99.5902,99.3424,99.4316,41115.0
2017-10-26 11:25:00,100.34,100.37,100.18,100.29,37766.0,99.4514,99.4811,99.2928,99.4019,37766.0
2017-10-26 11:30:00,100.26,100.32,100.22,100.31,36213.0,99.3721,99.4316,99.3325,99.4217,36213.0
2017-10-26 11:35:00,100.3,100.37,100.25,100.26,24021.0,99.4118,99.4811,99.3622,99.3721,24021.0
2017-10-26 11:40:00,100.25,100.39,100.24,100.29,22424.0,99.3622,99.501,99.3523,99.4019,22424.0
2017-10-26 11:45:00,100.3,100.38,100.28,100.33,20966.0,99.4118,99.4911,99.3919,99.4415,20966.0
2017-10-26 11:50:00,100.31,100.32,100.26,100.26,15914.0,99.4217,99.4316,99.3721,99.3721,15914.0
2017-10-26 11:55:00,100.28,100.32,100.23,100.26,15759.0,99.3919,99.4316,99.3424,99.3721,15759.0
2017-10-26 12:00:00,100.28,100.28,100.22,100.25,9761.0,99.3919,99.3919,99.3325,99.3622,9761.0
2017-10-26 12:05:00,100.24,100.34,100.22,100.32,13362.0,99.3523,99.4514,99.3325,99.4316,13362.0
2017-10-26 12:10:00,100.32,100.42,100.27,100.29,28752.0,99.4316,99.5307,99.382,99.4019,28752.0
2017-10-26 12:15:00,100.29,100.3,100.23,100.26,80983.0,99.4019,99.4118,99.3424,99.3721,80983.0
2017-10-26 12:20:00,100.26,100.27,100.2,100.24,17012.0,99.3721,99.382,99.3127,99.3523,17012.0
2017-10-26 12:25:00,100.22,100.26,100.19,100.21,22563.0,99.3325,99.3721,99.3027,99.3226,22563.0
2017-10-26 12:30:00,100.21,100.22,100.1,100.15,48198.0,99.3226,99.3325,99.2135,99.2631,48198.0
2017-10-26 12:35:00,100.15,100.22,100.09,100.2,33308.0,99.2631,99.3325,99.2036,99.3127,33308.0
2017-10-26 12:40:00,100.19,100.22,100.12,100.15,17723.0,99.3027,99.3325,99.2334,99.2631,17723.0
2017-10-26 12:45:00,100.16,100.22,100.12,100.18,58871.0,99.273,99.3325,99.2334,99.2928,58871.0
2017-10-26 12:50:00,100.17,100.2,100.1,100.14,25723.0,99.2829,99.3127,99.2135,99.2532,25723.0
2017-10-26 12:55:00,100.15,100.23,100.15,100.17,10476.0,99.2631,99.3424,99.2631,99.2829,10476.0
2017-10-26 13:00:00,100.16,100.16,100.07,100.12,18554.0,99.273,99.273,99.1838,99.2334,18554.0
2017-10-26 13:05:00,100.13,100.14,100.1,100.11,10154.0,99.2433,99.2532,99.2135,99.2235,10154.0
2017-10-26 13:10:00,100.1,100.14,100.07,100.1,14352.0,99.2135,99.2532,99.1838,99.2135,14352.0
2017-10-26 13:15:00,100.1,100.18,100.09,100.14,17077.0,99.2135,99.2928,99.2036,99.2532,17077.0
2017-10-26 13:20:00,100.15,100.19,100.11,100.16,17234.0,99.2631,99.3027,99.2235,99.273,17234.0
2017-10-26 13:25:00,100.15,100.16,100.07,100.1,16490.0,99.2631,99.273,99.1838,99.2135,16490.0
2017-10-26 13:30:00,100.1,100.16,100.07,100.07,20346.0,99.2135,99.273,99.1838,99.1838,20346.0
2017-10-26 13:35:00,100.08,100.09,100.03,100.05,21801.0,99.1937,99.2036,99.1442,99.164,21801.0
2017-10-26 13:40:00,100.04,100.1,100.0,100.04,46565.0,99.1541,99.2135,99.1144,99.1541,46565.0
2017-10-26 13:45:00,100.05,100.05,99.92,99.95,60236.0,99.164,99.164,99.0351,99.0649,60236.0
2017-10-26 13:50:00,99.92,99.99,99.92,99.99,35966.0,99.0351,99.1045,99.0351,99.1045,35966.0
2017-10-26 13:55:00,99.98,100.05,99.85,99.95,18659.0,99.0946,99.164,98.9658,99.0649,18659.0
2017-10-26 14:00:00,99.94,99.94,99.87,99.9,24279.0,99.055,99.055,98.9856,99.0153,24279.0
2017-10-26 14:05:00,99.9,100.0,99.88,99.96,32563.0,99.0153,99.1144,98.9955,99.0748,32563.0
2017-10-26 14:10:00,99.97,100.09,99.96,100.07,20559.0,99.0847,99.2036,99.0748,99.1838,20559.0
2017-10-26 14:15:00,100.05,100.23,100.05,100.2,33453.0,99.164,99.3424,99.164,99.3127,33453.0
2017-10-26 14:20:00,100.22,100.26,100.17,100.23,14112.0,99.3325,99.3721,99.2829,99.3424,14112.0
2017-10-26 14:25:00,100.22,100.29,100.2,100.25,14901.0,99.3325,99.4019,99.3127,99.3622,14901.0
2017-10-26 14:30:00,100.23,100.27,100.21,100.23,30011.0,99.3424,99.382,99.3226,99.3424,30011.0
2017-10-26 14:35:00,100.22,100.26,100.22,100.23,39852.0,99.3325,99.3721,99.3325,99.3424,39852.0
2017-10-26 14:40:00,100.22,100.32,100.2,100.24,22726.0,99.3325,99.4316,99.3127,99.3523,22726.0
2017-10-26 14:45:00,100.23,100.26,100.19,100.23,17398.0,99.3424,99.3721,99.3027,99.3424,17398.0
2017-10-26 14:50:00,100.23,100.28,100.18,100.21,20105.0,99.3424,99.3919,99.2928,99.3226,20105.0
2017-10-26 14:55:00,100.21,100.24,100.11,100.13,19023.0,99.3226,99.3523,99.2235,99.2433,19023.0
2017-10-26 15:00:00,100.13,100.19,100.09,100.19,30006.0,99.2433,99.3027,99.2036,99.3027,30006.0
2017-10-26 15:05:00,100.22,100.22,100.09,100.11,22649.0,99.3325,99.3325,99.2036,99.2235,22649.0
2017-10-26 15:10:00,100.11,100.14,100.09,100.11,26486.0,99.2235,99.2532,99.2036,99.2235,26486.0
2017-10-26 15:15:00,100.11,100.17,100.1,100.13,25221.0,99.2235,99.2829,99.2135,99.2433,25221.0
2017-10-26 15:20:00,100.14,100.16,100.11,100.15,23092.0,99.2532,99.273,99.2235,99.2631,23092.0
2017-10-26 15:25:00,100.15,100.18,100.14,100.18,23220.0,99.2631,99.2928,99.2532,99.2928,23220.0
2017-10-26 15:30:00,100.17,100.24,100.16,100.23,30297.0,99.2829,99.3523,99.273,99.3424,30297.0
2017-10-26 15:35:00,100.22,100.25,100.21,100.24,28194.0,99.3325,99.3622,99.3226,99.3523,28194.0
2017-10-26 15:40:00,100.24,100.25,100.2,100.2,47840.0,99.3523,99.3622,99.3127,99.3127,47840.0
2017-10-26 15:45:00,100.2,100.21,100.15,100.19,75692.0,99.3127,99.3226,99.2631,99.3027,75692.0
2017-10-26 15:50:00,100.18,100.19,100.05,100.11,101435.0,99.2928,99.3027,99.164,99.2235,101435.0
2017-10-26 15:55:00,100.11,100.18,99.96,100.01,219972.0,99.2235,99.2928,99.0748,99.1243,219972.0
2017-10-27 09:30:00,100.72,101.49,100.54,101.41,112112.0,99.828,100.5912,99.6496,100.5119,112112.0
2017-10-27 09:35:00,101.41,101.66,101.25,101.34,83762.0,100.5119,100.7597,100.3534,100.4426,83762.0
2017-10-27 09:40:00,101.35,101.49,100.96,100.99,90083.0,100.4525,100.5912,100.0659,100.0957,90083.0
2017-10-27 09:45:00,101.01,101.36,100.98,101.22,57812.0,100.1155,100.4624,100.0857,100.3236,57812.0
2017-10-27 09:50:00,101.23,101.56,101.19,101.39,47388.0,100.3335,100.6606,100.2939,100.4921,47388.0
2017-10-27 09:55:00,101.39,101.56,101.36,101.49,61036.0,100.4921,100.6606,100.4624,100.5912,61036.0
2017-10-27 10:00:00,101.5,101.75,101.35,101.73,53939.0,100.6011,100.8489,100.4525,100.8291,53939.0
2017-10-27 10:05:00,101.73,101.86,101.71,101.72,95519.0,100.8291,100.958,100.8093,100.8192,95519.0
2017-10-27 10:10:00,101.73,101.86,101.47,101.59,110816.0,100.8291,100.958,100.5714,100.6903,110816.0
2017-10-27 10:15:00,101.58,101.8,101.58,101.79,52361.0,100.6804,100.8985,100.6804,100.8886,52361.0
2017-10-27 10:20:00,101.79,101.98,101.58,101.79,82732.0,100.8886,101.0769,100.6804,100.8886,82732.0
2017-10-27 10:25:00,101.79,101.79,101.39,101.41,44733.0,100.8886,100.8886,100.4921,100.5119,44733.0
2017-10-27 10:30:00,101.42,101.42,101.18,101.34,179772.0,100.5219,100.5219,100.284,100.4426,179772.0
2017-10-27 10:35:00,101.33,101.35,101.23,101.28,80583.0,100.4326,100.4525,100.3335,100.3831,80583.0
2017-10-27 10:40:00,101.27,101.36,101.17,101.24,45190.0,100.3732,100.4624,100.2741,100.3434,45190.0
2017-10-27 10:45:00,101.24,101.25,100.71,100.79,38415.0,100.3434,100.3534,99.8181,99.8974,38415.0
2017-10-27 10:50:00,100.75,100.92,100.64,100.91,33781.0,99.8578,100.0263,99.7488,100.0164,33781.0
2017-10-27 10:55:00,100.92,100.92,100.61,100.61,32147.0,100.0263,100.0263,99.719,99.719,32147.0
2017-10-27 11:00:00,100.62,100.65,100.5,100.59,36106.0,99.7289,99.7587,99.61,99.6992,36106.0
2017-10-27 11:05:00,100.56,100.64,100.45,100.64,39126.0,99.6695,99.7488,99.5604,99.7488,39126.0
2017-10-27 11:10:00,100.64,100.69,100.53,100.53,30682.0,99.7488,99.7983,99.6397,99.6397,30682.0
2017-10-27 11:15:00,100.53,100.59,100.35,100.37,32954.0,99.6397,99.6992,99.4613,99.4811,32954.0
2017-10-27 11:20:00,100.37,100.42,100.24,100.31,27669.0,99.4811,99.5307,99.3523,99.4217,27669.0
2017-10-27 11:25:00,100.32,100.44,100.18,100.43,49877.0,99.4316,99.5505,99.2928,99.5406,49877.0
2017-10-27 11:30:00,100.43,100.55,100.41,100.44,29203.0,99.5406,99.6596,99.5208,99.5505,29203.0
2017-10-27 11:35:00,100.45,100.54,100.42,100.53,23082.0,99.5604,99.6496,99.5307,99.6397,23082.0
2017-10-27 11:40:00,100.52,100.66,100.4,100.5,30289.0,99.6298,99.7686,99.5109,99.61,30289.0
2017-10-27 11:45:00,100.5,100.6,100.49,100.57,44004.0,99.61,99.7091,99.6001,99.6794,44004.0
2017-10-27 11:50:00,100.57,100.58,100.44,100.53,27689.0,99.6794,99.6893,99.5505,99.6397,27689.0
2017-10-27 11:55:00,100.53,100.57,100.42,100.44,25976.0,99.6397,99.6794,99.5307,99.5505,25976.0
2017-10-27 12:00:00,100.45,100.55,100.41,100.54,30026.0,99.5604,99.6596,99.5208,99.6496,30026.0
2017-10-27 12:05:00,100.54,100.76,100.52,100.68,34354.0,99.6496,99.8677,99.6298,99.7884,34354.0
2017-10-27 12:10:00,100.64,100.69,100.58,100.63,23407.0,99.7488,99.7983,99.6893,99.7388,23407.0
2017-10-27 12:15:00,100.6,100.65,100.55,100.58,22967.0,99.7091,99.7587,99.6596,99.6893,22967.0
2017-10-27 12:20:00,100.6,100.66,100.56,100.57,21434.0,99.7091,99.7686,99.6695,99.6794,21434.0
2017-10-27 12:25:00,100.56,100.57,100.49,100.52,22539.0,99.6695,99.6794,99.6001,99.6298,22539.0
2017-10-27 12:30:00,100.51,100.54,100.42,100.53,27884.0,99.6199,99.6496,99.5307,99.6397,27884.0
2017-10-27 12:35:00,100.52,100.62,100.52,100.62,23311.0,99.6298,99.7289,99.6298,99.7289,23311.0
2017-10-27 12:40:00,100.63,100.67,100.53,100.65,23499.0,99.7388,99.7785,99.6397,99.7587,23499.0
2017-10-27 12:45:00,100.65,100.67,100.6,100.62,16156.0,99.7587,99.7785,99.7091,99.7289,16156.0
2017-10-27 12:50:00,100.62,100.65,100.55,100.57,34714.0,99.7289,99.7587,99.6596,99.6794,34714.0
2017-10-27 12:55:00,100.57,100.58,100.5,100.51,15370.0,99.6794,99.6893,99.61,99.6199,15370.0
2017-10-27 13:00:00,100.51,100.6,100.51,100.58,9774.0,99.6199,99.7091,99.6199,99.6893,9774.0
2017-10-27 13:05:00,100.59,100.64,100.54,100.63,11921.0,99.6992,99.7488,99.6496,99.7388,11921.0
2017-10-27 13:10:00,100.62,100.63,100.56,100.58,12817.0,99.7289,99.7388,99.6695,99.6893,12817.0
2017-10-27 13:15:00,100.58,100.63,100.5,100.61,42941.0,99.6893,99.7388,99.61,99.719,42941.0
2017-10-27 13:20:00,100.61,100.65,100.56,100.58,14192.0,99.719,99.7587,99.6695,99.6893,14192.0
2017-10-27 13:25:00,100.57,100.6,100.5,100.57,63625.0,99.6794,99.7091,99.61,99.6794,63625.0
2017-10-27 13:30:00,100.58,100.69,100.57,100.68,14883.0,99.6893,99.7983,99.6794,99.7884,14883.0
2017-10-27 13:35:00,100.68,100.85,100.68,100.81,21705.0,99.7884,99.9569,99.7884,99.9173,21705.0
2017-10-27 13:40:00,100.82,100.82,100.76,100.76,16030.0,99.9272,99.9272,99.8677,99.8677,16030.0
2017-10-27 13:45:00,100.77,100.81,100.74,100.8,13907.0,99.8776,99.9173,99.8479,99.9073,13907.0
2017-10-27 13:50:00,100.8,100.84,100.8,100.82,11727.0,99.9073,99.947,99.9073,99.9272,11727.0
2017-10-27 13:55:00,100.84,100.94,100.81,100.93,35581.0,99.947,100.0461,99.9173,100.0362,35581.0
2017-10-27 14:00:00,100.92,101.03,100.92,100.95,19334.0,100.0263,100.1353,100.0263,100.056,19334.0
2017-10-27 14:05:00,100.95,101.02,100.85,100.85,22835.0,100.056,100.1254,99.9569,99.9569,22835.0
2017-10-27 14:10:00,100.85,100.91,100.85,100.85,29562.0,99.9569,100.0164,99.9569,99.9569,29562.0
2017-10-27 14:15:00,100.85,100.9,100.82,100.86,30275.0,99.9569,100.0065,99.9272,99.9668,30275.0
2017-10-27 14:20:00,100.86,100.87,100.62,100.71,23249.0,99.9668,99.9767,99.7289,99.8181,23249.0
2017-10-27 14:25:00,100.7,100.76,100.61,100.65,25455.0,99.8082,99.8677,99.719,99.7587,25455.0
2017-10-27 14:30:00,100.67,100.68,100.58,100.67,25332.0,99.7785,99.7884,99.6893,99.7785,25332.0
2017-10-27 14:35:00,100.65,100.74,100.63,100.63,19686.0,99.7587,99.8479,99.7388,99.7388,19686.0
2017-10-27 14:40:00,100.62,100.7,100.6,100.65,36526.0,99.7289,99.8082,99.7091,99.7587,36526.0
2017-10-27 14:45:00,100.66,100.67,100.58,100.59,24487.0,99.7686,99.7785,99.6893,99.6992,24487.0
2017-10-27 14:50:00,100.59,100.8,100.58,100.8,21935.0,99.6992,99.9073,99.6893,99.9073,21935.0
2017-10-27 14:55:00,100.8,100.82,100.74,100.78,16968.0,99.9073,99.9272,99.8479,99.8875,16968.0
2017-10-27 15:00:00,100.78,100.83,100.72,100.82,14607.0,99.8875,99.9371,99.828,99.9272,14607.0
2017-10-27 15:05:00,100.83,100.89,100.79,100.89,38402.0,99.9371,99.9965,99.8974,99.9965,38402.0
2017-10-27 15:10:00,100.88,100.93,100.85,100.93,39993.0,99.9866,100.0362,99.9569,100.0362,39993.0
2017-10-27 15:15:00,100.92,100.94,100.87,100.92,37338.0,100.0263,100.0461,99.9767,100.0263,37338.0
2017-10-27 15:20:00,100.92,100.93,100.84,100.86,44161.0,100.0263,100.0362,99.947,99.9668,44161.0
2017-10-27 15:25:00,100.85,100.88,100.75,100.75,29990.0,99.9569,99.9866,99.8578,99.8578,29990.0
2017-10-27 15:30:00,100.74,100.84,100.71,100.73,58801.0,99.8479,99.947,99.8181,99.838,58801.0
2017-10-27 15:35:00,100.73,100.81,100.68,100.74,54886.0,99.838,99.9173,99.7884,99.8479,54886.0
2017-10-27 15:40:00,100.74,100.74,100.64,100.65,39601.0,99.8479,99.8479,99.7488,99.7587,39601.0
2017-10-27 15:45:00,100.65,100.78,100.64,100.77,77517.0,99.7587,99.8875,99.7488,99.8776,77517.0
2017-10-27 15:50:00,100.77,100.81,100.73,100.76,122234.0,99.8776,99.9173,99.838,99.8677,122234.0
2017-10-27 15:55:00,100.76,100.76,100.59,100.69,209034.0,99.8677,99.8677,99.6992,99.7983,209034.0
2017-10-30 09:30:00,100.7,100.98,100.61,100.85,80175.0,99.8082,100.0857,99.719,99.9569,80175.0
2017-10-30 09:35:00,100.81,100.9,100.57,100.77,23248.0,99.9173,100.0065,99.6794,99.8776,23248.0
2017-10-30 09:40:00,100.76,100.8,100.45,100.73,33682.0,99.8677,99.9073,99.5604,99.838,33682.0
2017-10-30 09:45:00,100.71,100.77,100.41,100.51,42358.0,99.8181,99.8776,99.5208,99.6199,42358.0
2017-10-30 09:50:00,100.52,100.69,100.52,100.6,21357.0,99.6298,99.7983,99.6298,99.7091,21357.0
2017-10-30 09:55:00,100.62,100.7,100.53,100.65,18050.0,99.7289,99.8082,99.6397,99.7587,18050.0
2017-10-30 10:00:00,100.65,100.69,100.55,100.65,18907.0,99.7587,99.7983,99.6596,99.7587,18907.0
2017-10-30 10:05:00,100.66,100.74,100.61,100.7,15653.0,99.7686,99.8479,99.719,99.8082,15653.0
2017-10-30 10:10:00,100.7,100.81,100.69,100.76,17229.0,99.8082,99.9173,99.7983,99.8677,17229.0
2017-10-30 10:15:00,100.78,100.96,100.74,100.94,16750.0,99.8875,100.0659,99.8479,100.0461,16750.0
2017-10-30 10:20:00,100.95,100.96,100.81,100.89,49743.0,100.056,100.0659,99.9173,99.9965,49743.0
2017-10-30 10:25:00,100.9,100.93,100.78,100.91,14088.0,100.0065,100.0362,99.8875,100.0164,14088.0
2017-10-30 10:30:00,100.91,100.92,100.78,100.86,13342.0,100.0164,100.0263,99.8875,99.9668,13342.0
2017-10-30 10:35:00,100.88,100.9,100.79,100.83,10339.0,99.9866,100.0065,99.8974,99.9371,10339.0
2017-10-30 10:40:00,100.83,100.88,100.75,100.88,12860.0,99.9371,99.9866,99.8578,99.9866,12860.0
2017-10-30 10:45:00,100.88,100.88,100.77,100.77,22700.0,99.9866,99.9866,99.8776,99.8776,22700.0
2017-10-30 10:50:00,100.77,100.79,100.72,100.73,26810.0,99.8776,99.8974,99.828,99.838,26810.0
2017-10-30 10:55:00,100.74,100.83,100.71,100.83,13933.0,99.8479,99.9371,99.8181,99.9371,13933.0
2017-10-30 11:00:00,100.83,100.87,100.76,100.8,17373.0,99.9371,99.9767,99.8677,99.9073,17373.0
2017-10-30 11:05:00,100.79,100.81,100.72,100.76,48095.0,99.8974,99.9173,99.828,99.8677,48095.0
2017-10-30 11:10:00,100.76,100.77,100.65,100.75,24352.0,99.8677,99.8776,99.7587,99.8578,24352.0
2017-10-30 11:15:00,100.75,100.78,100.71,100.72,14332.0,99.8578,99.8875,99.8181,99.828,14332.0
2017-10-30 11:20:00,100.73,100.73,100.64,100.72,8316.0,99.838,99.838,99.7488,99.828,8316.0
2017-10-30 11:25:00,100.72,100.75,100.6,100.62,11975.0,99.828,99.8578,99.7091,99.7289,11975.0
2017-10-30 11:30:00,100.61,100.63,100.52,100.53,12282.0,99.719,99.7388,99.6298,99.6397,12282.0
2017-10-30 11:35:00,100.53,100.53,100.37,100.38,32125.0,99.6397,99.6397,99.4811,99.4911,32125.0
2017-10-30 11:40:00,100.37,100.45,100.32,100.43,33152.0,99.4811,99.5604,99.4316,99.5406,33152.0
2017-10-30 11:45:00,100.44,100.44,100.32,100.42,31271.0,99.5505,99.5505,99.4316,99.5307,31271.0
2017-10-30 11:50:00,100.41,100.41,100.32,100.33,19804.0,99.5208,99.5208,99.4316,99.4415,19804.0
2017-10-30 11:55:00,100.34,100.35,100.19,100.19,18766.0,99.4514,99.4613,99.3027,99.3027,18766.0
2017-10-30 12:00:00,100.18,100.22,100.12,100.14,17024.0,99.2928,99.3325,99.2334,99.2532,17024.0
2017-10-30 12:05:00,100.16,100.18,100.06,100.1,16202.0,99.273,99.2928,99.1739,99.2135,16202.0
2017-10-30 12:10:00,100.08,100.1,99.93,99.97,26495.0,99.1937,99.2135,99.045,99.0847,26495.0
2017-10-30 12:15:00,99.96,100.02,99.95,99.95,13283.0,99.0748,99.1342,99.0649,99.0649,13283.0
2017-10-30 12:20:00,99.94,100.07,99.91,100.07,13366.0,99.055,99.1838,99.0252,99.1838,13366.0
2017-10-30 12:25:00,100.08,100.28,100.07,100.22,12172.0,99.1937,99.3919,99.1838,99.3325,12172.0
2017-10-30 12:30:00,100.21,100.33,100.21,100.33,15516.0,99.3226,99.4415,99.3226,99.4415,15516.0
2017-10-30 12:35:00,100.33,100.36,100.3,100.32,14340.0,99.4415,99.4712,99.4118,99.4316,14340.0
2017-10-30 12:40:00,100.31,100.35,100.27,100.33,7456.0,99.4217,99.4613,99.382,99.4415,7456.0
2017-10-30 12:45:00,100.34,100.42,100.31,100.38,10135.0,99.4514,99.5307,99.4217,99.4911,10135.0
2017-10-30 12:50:00,100.39,100.4,100.31,100.4,11266.0,99.501,99.5109,99.4217,99.5109,11266.0
2017-10-30 12:55:00,100.37,100.45,100.37,100.42,8185.0,99.4811,99.5604,99.4811,99.5307,8185.0
2017-10-30 13:00:00,100.41,100.58,100.38,100.57,8836.0,99.5208,99.6893,99.4911,99.6794,8836.0
2017-10-30 13:05:00,100.55,100.61,100.54,100.59,11662.0,99.6596,99.719,99.6496,99.6992,11662.0
2017-10-30 13:10:00,100.63,100.73,100.59,100.67,10112.0,99.7388,99.838,99.6992,99.7785,10112.0
2017-10-30 13:15:00,100.68,100.69,100.58,100.61,4964.0,99.7884,99.7983,99.6893,99.719,4964.0
2017-10-30 13:20:00,100.61,100.63,100.55,100.55,8707.0,99.719,99.7388,99.6596,99.6596,8707.0
2017-10-30 13:25:00,100.56,100.6,100.54,100.58,6637.0,99.6695,99.7091,99.6496,99.6893,6637.0
2017-10-30 13:30:00,100.59,100.59,100.43,100.43,6925.0,99.6992,99.6992,99.5406,99.5406,6925.0
2017-10-30 13:35:00,100.42,100.46,100.36,100.46,11914.0,99.5307,99.5704,99.4712,99.5704,11914.0
2017-10-30 13:40:00,100.46,100.48,100.42,100.46,6405.0,99.5704,99.5902,99.5307,99.5704,6405.0
2017-10-30 13:45:00,100.46,100.48,100.41,100.43,6638.0,99.5704,99.5902,99.5208,99.5406,6638.0
2017-10-30 13:50:00,100.41,100.41,100.31,100.32,15810.0,99.5208,99.5208,99.4217,99.4316,15810.0
2017-10-30 13:55:00,100.29,100.35,100.27,100.31,8218.0,99.4019,99.4613,99.382,99.4217,8218.0
2017-10-30 14:00:00,100.29,100.35,100.28,100.31,10787.0,99.4019,99.4613,99.3919,99.4217,10787.0
2017-10-30 14:05:00,100.32,100.47,100.32,100.46,9679.0,99.4316,99.5803,99.4316,99.5704,9679.0
2017-10-30 14:10:00,100.45,100.63,100.45,100.61,9400.0,99.5604,99.7388,99.5604,99.719,9400.0
2017-10-30 14:15:00,100.6,100.69,100.6,100.66,17308.0,99.7091,99.7983,99.7091,99.7686,17308.0
2017-10-30 14:20:00,100.66,100.66,100.55,100.63,15538.0,99.7686,99.7686,99.6596,99.7388,15538.0
2017-10-30 14:25:00,100.63,100.63,100.48,100.5,16232.0,99.7388,99.7388,99.5902,99.61,16232.0
2017-10-30 14:30:00,100.49,100.55,100.44,100.54,18746.0,99.6001,99.6596,99.5505,99.6496,18746.0
2017-10-30 14:35:00,100.54,100.59,100.45,100.47,18088.0,99.6496,99.6992,99.5604,99.5803,18088.0
2017-10-30 14:40:00,100.47,100.48,100.41,100.43,25561.0,99.5803,99.5902,99.5208,99.5406,25561.0
2017-10-30 14:45:00,100.42,100.45,100.36,100.44,17168.0,99.5307,99.5604,99.4712,99.5505,17168.0
2017-10-30 14:50:00,100.43,100.44,100.39,100.44,7621.0,99.5406,99.5505,99.501,99.5505,7621.0
2017-10-30 14:55:00,100.44,100.46,100.4,100.44,25319.0,99.5505,99.5704,99.5109,99.5505,25319.0
2017-10-30 15:00:00,100.45,100.46,100.37,100.39,16143.0,99.5604,99.5704,99.4811,99.501,16143.0
2017-10-30 15:05:00,100.38,100.41,100.33,100.38,21427.0,99.4911,99.5208,99.4415,99.4911,21427.0
2017-10-30 15:10:00,100.38,100.4,100.26,100.28,25732.0,99.4911,99.5109,99.3721,99.3919,25732.0
2017-10-30 15:15:00,100.28,100.32,100.27,100.31,27080.0,99.3919,99.4316,99.382,99.4217,27080.0
2017-10-30 15:20:00,100.31,100.39,100.31,100.35,26499.0,99.4217,99.501,99.4217,99.4613,26499.0
2017-10-30 15:25:00,100.36,100.52,100.34,100.49,22004.0,99.4712,99.6298,99.4514,99.6001,22004.0
2017-10-30 15:30:00,100.5,100.51,100.44,100.45,26715.0,99.61,99.6199,99.5505,99.5604,26715.0
2017-10-30 15:35:00,100.45,100.58,100.42,100.58,29830.0,99.5604,99.6893,99.5307,99.6893,29830.0
2017-10-30 15:40:00,100.58,100.63,100.56,100.6,36893.0,99.6893,99.7388,99.6695,99.7091,36893.0
2017-10-30 15:45:00,100.61,100.74,100.59,100.69,49892.0,99.719,99.8479,99.6992,99.7983,49892.0
2017-10-30 15:50:00,100.69,100.79,100.69,100.73,67997.0,99.7983,99.8974,99.7983,99.838,67997.0
2017-10-30 15:55:00,100.74,100.8,100.69,100.7,140537.0,99.8479,99.9073,99.7983,99.8082,140537.0
2017-10-31 09:30:00,101.13,101.5,100.84,101.2,109710.0,100.2344,100.6011,99.947,100.3038,109710.0
2017-10-31 09:35:00,101.17,101.4,101.16,101.38,30150.0,100.2741,100.502,100.2642,100.4822,30150.0
2017-10-31 09:40:00,101.39,101.62,101.39,101.59,35410.0,100.4921,100.7201,100.4921,100.6903,35410.0
2017-10-31 09:45:00,101.59,101.85,101.55,101.74,86953.0,100.6903,100.948,100.6507,100.839,86953.0
2017-10-31 09:50:00,101.78,101.97,101.74,101.77,65641.0,100.8787,101.067,100.839,100.8688,65641.0
2017-10-31 09:55:00,101.75,101.96,101.7,101.95,72800.0,100.8489,101.0571,100.7994,101.0472,72800.0
2017-10-31 10:00:00,101.91,101.91,101.7,101.75,40880.0,101.0075,101.0075,100.7994,100.8489,40880.0
2017-10-31 10:05:00,101.75,102.1,101.73,102.04,89860.0,100.8489,101.1958,100.8291,101.1364,89860.0
2017-10-31 10:10:00,102.02,102.09,101.83,101.87,44340.0,101.1165,101.1859,100.9282,100.9679,44340.0
2017-10-31 10:15:00,101.88,101.98,101.81,101.97,41785.0,100.9778,101.0769,100.9084,101.067,41785.0
2017-10-31 10:20:00,101.96,102.04,101.92,101.97,106939.0,101.0571,101.1364,101.0174,101.067,106939.0
2017-10-31 10:25:00,101.98,101.98,101.85,101.87,42295.0,101.0769,101.0769,100.948,100.9679,42295.0
2017-10-31 10:30:00,101.86,101.87,101.68,101.72,43394.0,100.958,100.9679,100.7795,100.8192,43394.0
2017-10-31 10:35:00,101.72,101.84,101.67,101.79,28386.0,100.8192,100.9381,100.7696,100.8886,28386.0
2017-10-31 10:40:00,101.78,101.82,101.65,101.69,84256.0,100.8787,100.9183,100.7498,100.7895,84256.0
2017-10-31 10:45:00,101.69,101.77,101.64,101.69,17399.0,100.7895,100.8688,100.7399,100.7895,17399.0
2017-10-31 10:50:00,101.7,101.72,101.67,101.71,24448.0,100.7994,100.8192,100.7696,100.8093,24448.0
2017-10-31 10:55:00,101.71,101.75,101.61,101.7,62674.0,100.8093,100.8489,100.7102,100.7994,62674.0
2017-10-31 11:00:00,101.69,101.99,101.68,101.98,63424.0,100.7895,101.0868,100.7795,101.0769,63424.0
2017-10-31 11:05:00,101.99,102.09,101.99,102.0,38324.0,101.0868,101.1859,101.0868,101.0967,38324.0
2017-10-31 11:10:00,101.99,102.02,101.95,102.0,40513.0,101.0868,101.1165,101.0472,101.0967,40513.0
2017-10-31 11:15:00,102.0,102.06,101.94,102.03,52544.0,101.0967,101.1562,101.0372,101.1264,52544.0
2017-10-31 11:20:00,102.04,102.07,101.98,102.0,26457.0,101.1364,101.1661,101.0769,101.0967,26457.0
2017-10-31 11:25:00,102.0,102.28,101.99,102.28,96496.0,101.0967,101.3742,101.0868,101.3742,96496.0
2017-10-31 11:30:00,102.27,102.3,102.16,102.28,24138.0,101.3643,101.3941,101.2553,101.3742,24138.0
2017-10-31 11:35:00,102.29,102.29,102.17,102.18,15966.0,101.3841,101.3841,101.2652,101.2751,15966.0
2017-10-31 11:40:00,102.19,102.32,102.18,102.32,23604.0,101.285,101.4139,101.2751,101.4139,23604.0
2017-10-31 11:45:00,102.32,102.36,102.3,102.35,34494.0,101.4139,101.4535,101.3941,101.4436,34494.0
2017-10-31 11:50:00,102.35,102.35,102.21,102.26,30774.0,101.4436,101.4436,101.3049,101.3544,30774.0
2017-10-31 11:55:00,102.25,102.26,102.11,102.19,20510.0,101.3445,101.3544,101.2057,101.285,20510.0
2017-10-31 12:00:00,102.19,102.2,102.0,102.01,58867.0,101.285,101.2949,101.0967,101.1066,58867.0
2017-10-31 12:05:00,102.01,102.25,101.94,102.2,51136.0,101.1066,101.3445,101.0372,101.2949,51136.0
2017-10-31 12:10:00,102.21,102.24,102.16,102.19,19570.0,101.3049,101.3346,101.2553,101.285,19570.0
2017-10-31 12:15:00,102.19,102.2,101.92,101.95,29954.0,101.285,101.2949,101.0174,101.0472,29954.0
2017-10-31 12:20:00,101.99,102.01,101.89,101.94,18129.0,101.0868,101.1066,100.9877,101.0372,18129.0
2017-10-31 12:25:00,101.95,102.04,101.95,102.0,17497.0,101.0472,101.1364,101.0472,101.0967,17497.0
2017-10-31 12:30:00,101.99,102.08,101.98,102.06,20019.0,101.0868,101.176,101.0769,101.1562,20019.0
2017-10-31 12:35:00,102.07,102.33,102.05,102.29,242603.0,101.1661,101.4238,101.1463,101.3841,242603.0
2017-10-31 12:40:00,102.29,102.33,102.23,102.31,109593.0,101.3841,101.4238,101.3247,101.404,109593.0
2017-10-31 12:45:00,102.32,102.34,102.26,102.3,50259.0,101.4139,101.4337,101.3544,101.3941,50259.0
2017-10-31 12:50:00,102.3,102.31,102.25,102.3,35847.0,101.3941,101.404,101.3445,101.3941,35847.0
2017-10-31 12:55:00,102.31,102.33,102.2,102.28,52133.0,101.404,101.4238,101.2949,101.3742,52133.0
2017-10-31 13:00:00,102.25,102.31,102.25,102.28,41084.0,101.3445,101.404,101.3445,101.3742,41084.0
2017-10-31 13:05:00,102.28,102.32,102.27,102.29,34227.0,101.3742,101.4139,101.3643,101.3841,34227.0
2017-10-31 13:10:00,102.29,102.3,102.18,102.21,29210.0,101.3841,101.3941,101.2751,101.3049,29210.0
2017-10-31 13:15:00,102.2,102.21,102.12,102.12,44313.0,101.2949,101.3049,101.2157,101.2157,44313.0
2017-10-31 13:20:00,102.13,102.15,102.1,102.14,89832.0,101.2256,101.2454,101.1958,101.2355,89832.0
2017-10-31 13:25:00,102.15,102.18,102.1,102.13,35243.0,101.2454,101.2751,101.1958,101.2256,35243.0
2017-10-31 13:30:00,102.1,102.15,102.07,102.15,24382.0,101.1958,101.2454,101.1661,101.2454,24382.0
2017-10-31 13:35:00,102.14,102.15,102.11,102.15,28621.0,101.2355,101.2454,101.2057,101.2454,28621.0
2017-10-31 13:40:00,102.15,102.22,102.13,102.19,27729.0,101.2454,101.3148,101.2256,101.285,27729.0
2017-10-31 13:45:00,102.2,102.28,102.17,102.26,34613.0,101.2949,101.3742,101.2652,101.3544,34613.0
2017-10-31 13:50:00,102.27,102.31,102.26,102.27,69175.0,101.3643,101.404,101.3544,101.3643,69175.0
2017-10-31 13:55:00,102.26,102.31,102.26,102.28,31737.0,101.3544,101.404,101.3544,101.3742,31737.0
2017-10-31 14:00:00,102.29,102.37,102.28,102.34,40314.0,101.3841,101.4634,101.3742,101.4337,40314.0
2017-10-31 14:05:00,102.35,102.4,102.31,102.39,30392.0,101.4436,101.4932,101.404,101.4833,30392.0
2017-10-31 14:10:00,102.38,102.39,102.33,102.39,20080.0,101.4733,101.4833,101.4238,101.4833,20080.0
2017-10-31 14:15:00,102.39,102.44,102.39,102.4,17916.0,101.4833,101.5328,101.4833,101.4932,17916.0
2017-10-31 14:20:00,102.4,102.43,102.36,102.4,70343.0,101.4932,101.5229,101.4535,101.4932,70343.0
2017-10-31 14:25:00,102.4,102.45,102.39,102.43,36130.0,101.4932,101.5427,101.4833,101.5229,36130.0
2017-10-31 14:30:00,102.42,102.43,102.36,102.37,20901.0,101.513,101.5229,101.4535,101.4634,20901.0
2017-10-31 14:35:00,102.37,102.44,102.32,102.4,33733.0,101.4634,101.5328,101.4139,101.4932,33733.0
2017-10-31 14:40:00,102.4,102.4,102.26,102.29,62321.0,101.4932,101.4932,101.3544,101.3841,62321.0
2017-10-31 14:45:00,102.28,102.29,102.22,102.23,28890.0,101.3742,101.3841,101.3148,101.3247,28890.0
2017-10-31 14:50:00,102.23,102.29,102.22,102.26,19067.0,101.3247,101.3841,101.3148,101.3544,19067.0
2017-10-31 14:55:00,102.27,102.35,102.27,102.3,37188.0,101.3643,101.4436,101.3643,101.3941,37188.0
2017-10-31 15:00:00,102.3,102.41,102.3,102.37,55905.0,101.3941,101.5031,101.3941,101.4634,55905.0
2017-10-31 15:05:00,102.37,102.41,102.31,102.31,40191.0,101.4634,101.5031,101.404,101.404,40191.0
2017-10-31 15:10:00,102.31,102.41,102.29,102.4,61164.0,101.404,101.5031,101.3841,101.4932,61164.0
2017-10-31 15:15:00,102.39,102.4,102.33,102.34,40402.0,101.4833,101.4932,101.4238,101.4337,40402.0
2017-10-31 15:20:00,102.34,102.41,102.34,102.37,43411.0,101.4337,101.5031,101.4337,101.4634,43411.0
2017-10-31 15:25:00,102.36,102.44,102.33,102.4,50433.0,101.4535,101.5328,101.4238,101.4932,50433.0
2017-10-31 15:30:00,102.4,102.41,102.36,102.4,42913.0,101.4932,101.5031,101.4535,101.4932,42913.0
2017-10-31 15:35:00,102.4,102.43,102.35,102.36,64040.0,101.4932,101.5229,101.4436,101.4535,64040.0
2017-10-31 15:40:00,102.36,102.37,102.3,102.36,77051.0,101.4535,101.4634,101.3941,101.4535,77051.0
2017-10-31 15:45:00,102.37,102.4,102.31,102.39,111111.0,101.4634,101.4932,101.404,101.4833,111111.0
2017-10-31 15:50:00,102.39,102.41,102.28,102.29,133692.0,101.4833,101.5031,101.3742,101.3841,133692.0
2017-10-31 15:55:00,102.29,102.38,102.28,102.33,205575.0,101.3841,101.4733,101.3742,101.4238,205575.0
2017-11-01 09:30:00,103.67,103.92,103.21,103.82,233695.0,102.7519,102.9997,102.296,102.9006,233695.0
2017-11-01 09:35:00,103.74,103.81,102.92,103.04,137861.0,102.8213,102.8907,102.0086,102.1275,137861.0
2017-11-01 09:40:00,103.02,103.03,102.47,102.7,147863.0,102.1077,102.1176,101.5626,101.7905,147863.0
2017-11-01 09:45:00,102.68,102.87,102.62,102.76,84562.0,101.7707,101.959,101.7112,101.85,84562.0
2017-11-01 09:50:00,102.76,102.91,102.31,102.34,71785.0,101.85,101.9987,101.404,101.4337,71785.0
2017-11-01 09:55:00,102.37,102.57,102.29,102.44,52367.0,101.4634,101.6617,101.3841,101.5328,52367.0
2017-11-01 10:00:00,102.44,102.48,102.17,102.47,47947.0,101.5328,101.5725,101.2652,101.5626,47947.0
2017-11-01 10:05:00,102.47,102.71,102.47,102.68,51774.0,101.5626,101.8004,101.5626,101.7707,51774.0
2017-11-01 10:10:00,102.65,102.65,102.11,102.11,53970.0,101.741,101.741,101.2057,101.2057,53970.0
2017-11-01 10:15:00,102.09,102.2,101.89,101.96,80966.0,101.1859,101.2949,100.9877,101.0571,80966.0
2017-11-01 10:20:00,101.94,102.09,101.9,101.97,46272.0,101.0372,101.1859,100.9976,101.067,46272.0
2017-11-01 10:25:00,101.98,102.31,101.96,102.18,45723.0,101.0769,101.404,101.0571,101.2751,45723.0
2017-11-01 10:30:00,102.19,102.45,102.19,102.28,42327.0,101.285,101.5427,101.285,101.3742,42327.0
2017-11-01 10:35:00,102.26,102.36,102.21,102.25,38435.0,101.3544,101.4535,101.3049,101.3445,38435.0
2017-11-01 10:40:00,102.25,102.28,102.08,102.22,36765.0,101.3445,101.3742,101.176,101.3148,36765.0
2017-11-01 10:45:00,102.22,102.33,102.19,102.2,20527.0,101.3148,101.4238,101.285,101.2949,20527.0
2017-11-01 10:50:00,102.18,102.25,102.13,102.16,34596.0,101.2751,101.3445,101.2256,101.2553,34596.0
2017-11-01 10:55:00,102.15,102.3,102.12,102.19,30196.0,101.2454,101.3941,101.2157,101.285,30196.0
2017-11-01 11:00:00,102.2,102.4,102.2,102.34,29130.0,101.2949,101.4932,101.2949,101.4337,29130.0
2017-11-01 11:05:00,102.34,102.35,102.2,102.2,25147.0,101.4337,101.4436,101.2949,101.2949,25147.0
2017-11-01 11:10:00,102.21,102.23,102.15,102.19,25604.0,101.3049,101.3247,101.2454,101.285,25604.0
2017-11-01 11:15:00,102.18,102.31,102.18,102.23,19598.0,101.2751,101.404,101.2751,101.3247,19598.0
2017-11-01 11:20:00,102.24,102.3,102.15,102.25,21726.0,101.3346,101.3941,101.2454,101.3445,21726.0
2017-11-01 11:25:00,102.24,102.24,102.03,102.03,33706.0,101.3346,101.3346,101.1264,101.1264,33706.0
2017-11-01 11:30:00,102.0,102.02,101.8,101.8,40707.0,101.0967,101.1165,100.8985,100.8985,40707.0
2017-11-01 11:35:00,101.81,101.97,101.81,101.96,35657.0,100.9084,101.067,100.9084,101.0571,35657.0
2017-11-01 11:40:00,101.98,102.05,101.89,101.97,23977.0,101.0769,101.1463,100.9877,101.067,23977.0
2017-11-01 11:45:00,101.98,101.98,101.79,101.82,29510.0,101.0769,101.0769,100.8886,100.9183,29510.0
2017-11-01 11:50:00,101.79,101.83,101.72,101.75,35475.0,100.8886,100.9282,100.8192,100.8489,35475.0
2017-11-01 11:55:00,101.75,101.75,101.48,101.57,77372.0,100.8489,100.8489,100.5813,100.6705,77372.0
2017-11-01 12:00:00,101.59,101.71,101.58,101.68,25755.0,100.6903,100.8093,100.6804,100.7795,25755.0
2017-11-01 12:05:00,101.68,101.88,101.68,101.8,23596.0,100.7795,100.9778,100.7795,100.8985,23596.0
2017-11-01 12:10:00,101.81,101.91,101.8,101.85,25539.0,100.9084,101.0075,100.8985,100.948,25539.0
2017-11-01 12:15:00,101.85,101.86,101.72,101.79,17334.0,100.948,100.958,100.8192,100.8886,17334.0
2017-11-01 12:20:00,101.79,101.8,101.74,101.77,20106.0,100.8886,100.8985,100.839,100.8688,20106.0
2017-11-01 12:25:00,101.78,101.87,101.77,101.79,19821.0,100.8787,100.9679,100.8688,100.8886,19821.0
2017-11-01 12:30:00,101.8,101.87,101.76,101.77,24856.0,100.8985,100.9679,100.8588,100.8688,24856.0
2017-11-01 12:35:00,101.76,101.78,101.66,101.7,31051.0,100.8588,100.8787,100.7597,100.7994,31051.0
2017-11-01 12:40:00,101.7,101.7,101.38,101.58,89460.0,100.7994,100.7994,100.4822,100.6804,89460.0
2017-11-01 12:45:00,101.58,101.66,101.54,101.6,18482.0,100.6804,100.7597,100.6408,100.7003,18482.0
2017-11-01 12:50:00,101.6,101.74,101.59,101.66,15634.0,100.7003,100.839,100.6903,100.7597,15634.0
2017-11-01 12:55:00,101.67,101.71,101.6,101.62,16415.0,100.7696,100.8093,100.7003,100.7201,16415.0
2017-11-01 13:00:00,101.62,101.63,101.55,101.57,11964.0,100.7201,100.73,100.6507,100.6705,11964.0
2017-11-01 13:05:00,101.57,101.58,101.34,101.39,21341.0,100.6705,100.6804,100.4426,100.4921,21341.0
2017-11-01 13:10:00,101.39,101.46,101.36,101.38,16902.0,100.4921,100.5615,100.4624,100.4822,16902.0
2017-11-01 13:15:00,101.37,101.43,101.3,101.32,29909.0,100.4723,100.5318,100.4029,100.4227,29909.0
2017-11-01 13:20:00,101.3,101.46,101.3,101.43,17026.0,100.4029,100.5615,100.4029,100.5318,17026.0
2017-11-01 13:25:00,101.44,101.47,101.36,101.46,18296.0,100.5417,100.5714,100.4624,100.5615,18296.0
2017-11-01 13:30:00,101.47,101.5,101.42,101.46,20496.0,100.5714,100.6011,100.5219,100.5615,20496.0
2017-11-01 13:35:00,101.48,101.49,101.32,101.37,23972.0,100.5813,100.5912,100.4227,100.4723,23972.0
2017-11-01 13:40:00,101.38,101.44,101.35,101.41,16565.0,100.4822,100.5417,100.4525,100.5119,16565.0
2017-11-01 13:45:00,101.42,101.57,101.42,101.5,14020.0,100.5219,100.6705,100.5219,100.6011,14020.0
2017-11-01 13:50:00,101.5,101.6,101.47,101.58,24781.0,100.6011,100.7003,100.5714,100.6804,24781.0
2017-11-01 13:55:00,101.59,101.69,101.51,101.59,21023.0,100.6903,100.7895,100.6111,100.6903,21023.0
2017-11-01 14:00:00,101.59,101.74,101.57,101.6,19427.0,100.6903,100.839,100.6705,100.7003,19427.0
2017-11-01 14:05:00,101.6,101.63,101.56,101.59,20961.0,100.7003,100.73,100.6606,100.6903,20961.0
2017-11-01 14:10:00,101.58,101.75,101.56,101.69,29159.0,100.6804,100.8489,100.6606,100.7895,29159.0
2017-11-01 14:15:00,101.7,101.73,101.54,101.62,17469.0,100.7994,100.8291,100.6408,100.7201,17469.0
2017-11-01 14:20:00,101.61,101.67,101.58,101.62,17827.0,100.7102,100.7696,100.6804,100.7201,17827.0
2017-11-01 14:25:00,101.62,101.62,101.5,101.57,22137.0,100.7201,100.7201,100.6011,100.6705,22137.0
2017-11-01 14:30:00,101.57,101.73,101.55,101.7,22555.0,100.6705,100.8291,100.6507,100.7994,22555.0
2017-11-01 14:35:00,101.71,101.85,101.7,101.82,19814.0,100.8093,100.948,100.7994,100.9183,19814.0
2017-11-01 14:40:00,101.84,101.85,101.8,101.85,23012.0,100.9381,100.948,100.8985,100.948,23012.0
2017-11-01 14:45:00,101.86,101.89,101.84,101.87,12920.0,100.958,100.9877,100.9381,100.9679,12920.0
2017-11-01 14:50:00,101.86,101.93,101.84,101.93,17705.0,100.958,101.0273,100.9381,101.0273,17705.0
2017-11-01 14:55:00,101.93,101.94,101.82,101.9,26224.0,101.0273,101.0372,100.9183,100.9976,26224.0
2017-11-01 15:00:00,101.89,101.89,101.78,101.83,27822.0,100.9877,100.9877,100.8787,100.9282,27822.0
2017-11-01 15:05:00,101.84,101.94,101.81,101.92,25091.0,100.9381,101.0372,100.9084,101.0174,25091.0
2017-11-01 15:10:00,101.92,101.96,101.91,101.94,17865.0,101.0174,101.0571,101.0075,101.0372,17865.0
2017-11-01 15:15:00,101.94,102.02,101.93,101.93,34657.0,101.0372,101.1165,101.0273,101.0273,34657.0
2017-11-01 15:20:00,101.94,101.97,101.9,101.95,25323.0,101.0372,101.067,100.9976,101.0472,25323.0
2017-11-01 15:25:00,101.96,101.97,101.92,101.94,30017.0,101.0571,101.067,101.0174,101.0372,30017.0
2017-11-01 15:30:00,101.94,102.02,101.93,102.02,34783.0,101.0372,101.1165,101.0273,101.1165,34783.0
2017-11-01 15:35:00,102.02,102.03,101.96,101.97,42835.0,101.1165,101.1264,101.0571,101.067,42835.0
2017-11-01 15:40:00,101.97,102.02,101.97,102.0,69205.0,101.067,101.1165,101.067,101.0967,69205.0
2017-11-01 15:45:00,102.0,102.06,102.0,102.01,71487.0,101.0967,101.1562,101.0967,101.1066,71487.0
2017-11-01 15:50:00,102.01,102.1,102.0,102.03,78616.0,101.1066,101.1958,101.0967,101.1264,78616.0
2017-11-01 15:55:00,102.03,102.09,101.9,101.96,166777.0,101.1264,101.1859,100.9976,101.0571,166777.0
2017-11-02 09:30:00,102.05,102.23,102.0,102.07,62726.0,101.1463,101.3247,101.0967,101.1661,62726.0
2017-11-02 09:35:00,102.1,102.43,102.01,102.3,36665.0,101.1958,101.5229,101.1066,101.3941,36665.0
2017-11-02 09:40:00,102.29,102.55,102.25,102.43,29422.0,101.3841,101.6418,101.3445,101.5229,29422.0
2017-11-02 09:45:00,102.47,102.47,102.17,102.3,31942.0,101.5626,101.5626,101.2652,101.3941,31942.0
2017-11-02 09:50:00,102.31,102.34,101.8,102.04,43560.0,101.404,101.4337,100.8985,101.1364,43560.0
2017-11-02 09:55:00,102.07,102.33,102.05,102.33,29322.0,101.1661,101.4238,101.1463,101.4238,29322.0
2017-11-02 10:00:00,102.31,102.37,102.16,102.3,77518.0,101.404,101.4634,101.2553,101.3941,77518.0
2017-11-02 10:05:00,102.31,102.49,102.17,102.26,48455.0,101.404,101.5824,101.2652,101.3544,48455.0
2017-11-02 10:10:00,102.26,102.37,101.76,102.12,73471.0,101.3544,101.4634,100.8588,101.2157,73471.0
2017-11-02 10:15:00,102.15,102.35,102.15,102.25,26857.0,101.2454,101.4436,101.2454,101.3445,26857.0
2017-11-02 10:20:00,102.21,102.22,102.11,102.2,30279.0,101.3049,101.3148,101.2057,101.2949,30279.0
2017-11-02 10:25:00,102.2,102.41,102.18,102.35,33402.0,101.2949,101.5031,101.2751,101.4436,33402.0
2017-11-02 10:30:00,102.33,102.42,102.27,102.38,23962.0,101.4238,101.513,101.3643,101.4733,23962.0
2017-11-02 10:35:00,102.38,102.57,102.38,102.51,25030.0,101.4733,101.6617,101.4733,101.6022,25030.0
2017-11-02 10:40:00,102.52,102.84,102.52,102.73,33693.0,101.6121,101.9293,101.6121,101.8202,33693.0
2017-11-02 10:45:00,102.72,102.77,102.67,102.67,17421.0,101.8103,101.8599,101.7608,101.7608,17421.0
2017-11-02 10:50:00,102.68,102.77,102.47,102.51,33869.0,101.7707,101.8599,101.5626,101.6022,33869.0
2017-11-02 10:55:00,102.52,102.67,102.49,102.62,35952.0,101.6121,101.7608,101.5824,101.7112,35952.0
2017-11-02 11:00:00,102.62,102.72,102.61,102.64,22555.0,101.7112,101.8103,101.7013,101.731,22555.0
2017-11-02 11:05:00,102.65,102.8,102.63,102.79,19497.0,101.741,101.8896,101.7211,101.8797,19497.0
2017-11-02 11:10:00,102.81,102.91,102.81,102.87,23511.0,101.8995,101.9987,101.8995,101.959,23511.0
2017-11-02 11:15:00,102.87,102.87,102.72,102.75,37019.0,101.959,101.959,101.8103,101.8401,37019.0
2017-11-02 11:20:00,102.74,102.75,102.62,102.71,29646.0,101.8302,101.8401,101.7112,101.8004,29646.0
2017-11-02 11:25:00,102.72,102.76,102.55,102.63,31196.0,101.8103,101.85,101.6418,101.7211,31196.0
2017-11-02 11:30:00,102.63,102.65,102.23,102.36,19920.0,101.7211,101.741,101.3247,101.4535,19920.0
2017-11-02 11:35:00,102.38,102.48,102.14,102.18,22064.0,101.4733,101.5725,101.2355,101.2751,22064.0
2017-11-02 11:40:00,102.2,102.42,102.2,102.41,15588.0,101.2949,101.513,101.2949,101.5031,15588.0
2017-11-02 11:45:00,102.41,102.47,102.35,102.45,28483.0,101.5031,101.5626,101.4436,101.5427,28483.0
2017-11-02 11:50:00,102.45,102.66,102.45,102.65,19882.0,101.5427,101.7509,101.5427,101.741,19882.0
2017-11-02 11:55:00,102.62,102.85,102.62,102.85,20547.0,101.7112,101.9392,101.7112,101.9392,20547.0
2017-11-02 12:00:00,102.86,102.87,102.76,102.78,17922.0,101.9491,101.959,101.85,101.8698,17922.0
2017-11-02 12:05:00,102.79,102.85,102.77,102.81,18689.0,101.8797,101.9392,101.8599,101.8995,18689.0
2017-11-02 12:10:00,102.81,102.83,102.67,102.67,14535.0,101.8995,101.9194,101.7608,101.7608,14535.0
2017-11-02 12:15:00,102.68,102.76,102.55,102.57,19493.0,101.7707,101.85,101.6418,101.6617,19493.0
2017-11-02 12:20:00,102.57,102.72,102.54,102.71,23495.0,101.6617,101.8103,101.6319,101.8004,23495.0
2017-11-02 12:25:00,102.7,102.84,102.7,102.84,17306.0,101.7905,101.9293,101.7905,101.9293,17306.0
2017-11-02 12:30:00,102.83,102.87,102.78,102.81,14460.0,101.9194,101.959,101.8698,101.8995,14460.0
2017-11-02 12:35:00,102.82,102.88,102.78,102.81,53850.0,101.9095,101.9689,101.8698,101.8995,53850.0
2017-11-02 12:40:00,102.81,102.91,102.79,102.88,18152.0,101.8995,101.9987,101.8797,101.9689,18152.0
2017-11-02 12:45:00,102.87,102.96,102.85,102.94,10344.0,101.959,102.0482,101.9392,102.0284,10344.0
2017-11-02 12:50:00,102.92,103.09,102.91,103.06,24534.0,102.0086,102.1771,101.9987,102.1473,24534.0
2017-11-02 12:55:00,103.05,103.14,102.98,102.99,14062.0,102.1374,102.2266,102.068,102.0779,14062.0
2017-11-02 13:00:00,102.99,103.16,102.99,103.14,11083.0,102.0779,102.2464,102.0779,102.2266,11083.0
2017-11-02 13:05:00,103.15,103.28,103.13,103.2,26550.0,102.2365,102.3654,102.2167,102.2861,26550.0
2017-11-02 13:10:00,103.22,103.25,103.1,103.1,13911.0,102.3059,102.3356,102.187,102.187,13911.0
2017-11-02 13:15:00,103.11,103.19,103.09,103.15,11515.0,102.1969,102.2762,102.1771,102.2365,11515.0
2017-11-02 13:20:00,103.15,103.23,103.15,103.23,15444.0,102.2365,102.3158,102.2365,102.3158,15444.0
2017-11-02 13:25:00,103.23,103.24,103.19,103.21,11549.0,102.3158,102.3257,102.2762,102.296,11549.0
2017-11-02 13:30:00,103.2,103.23,103.1,103.11,23733.0,102.2861,102.3158,102.187,102.1969,23733.0
2017-11-02 13:35:00,103.11,103.12,103.0,103.04,36589.0,102.1969,102.2068,102.0879,102.1275,36589.0
2017-11-02 13:40:00,103.04,103.11,103.01,103.11,14400.0,102.1275,102.1969,102.0978,102.1969,14400.0
2017-11-02 13:45:00,103.1,103.11,103.06,103.08,12502.0,102.187,102.1969,102.1473,102.1672,12502.0
2017-11-02 13:50:00,103.07,103.15,103.05,103.08,17974.0,102.1572,102.2365,102.1374,102.1672,17974.0
2017-11-02 13:55:00,103.07,103.13,103.07,103.11,18717.0,102.1572,102.2167,102.1572,102.1969,18717.0
2017-11-02 14:00:00,103.1,103.16,103.08,103.16,16151.0,102.187,102.2464,102.1672,102.2464,16151.0
2017-11-02 14:05:00,103.15,103.22,103.15,103.19,19268.0,102.2365,102.3059,102.2365,102.2762,19268.0
2017-11-02 14:10:00,103.19,103.23,103.18,103.23,12060.0,102.2762,102.3158,102.2663,102.3158,12060.0
2017-11-02 14:15:00,103.22,103.25,103.2,103.25,18247.0,102.3059,102.3356,102.2861,102.3356,18247.0
2017-11-02 14:20:00,103.24,103.26,103.22,103.23,18906.0,102.3257,102.3456,102.3059,102.3158,18906.0
2017-11-02 14:25:00,103.23,103.33,103.19,103.31,26396.0,102.3158,102.4149,102.2762,102.3951,26396.0
2017-11-02 14:30:00,103.31,103.35,103.28,103.3,28178.0,102.3951,102.4348,102.3654,102.3852,28178.0
2017-11-02 14:35:00,103.29,103.3,103.23,103.23,21982.0,102.3753,102.3852,102.3158,102.3158,21982.0
2017-11-02 14:40:00,103.23,103.26,103.19,103.23,29072.0,102.3158,102.3456,102.2762,102.3158,29072.0
2017-11-02 14:45:00,103.24,103.32,103.22,103.29,26645.0,102.3257,102.405,102.3059,102.3753,26645.0
2017-11-02 14:50:00,103.3,103.37,103.28,103.34,23810.0,102.3852,102.4546,102.3654,102.4248,23810.0
2017-11-02 14:55:00,103.34,103.34,103.23,103.23,33965.0,102.4248,102.4248,102.3158,102.3158,33965.0
2017-11-02 15:00:00,103.22,103.24,103.16,103.18,36654.0,102.3059,102.3257,102.2464,102.2663,36654.0
2017-11-02 15:05:00,103.17,103.22,103.0,103.0,27071.0,102.2564,102.3059,102.0879,102.0879,27071.0
2017-11-02 15:10:00,103.0,103.01,102.91,102.95,32807.0,102.0879,102.0978,101.9987,102.0383,32807.0
2017-11-02 15:15:00,102.94,102.94,102.65,102.68,48058.0,102.0284,102.0284,101.741,101.7707,48058.0
2017-11-02 15:20:00,102.69,102.79,102.68,102.72,46941.0,101.7806,101.8797,101.7707,101.8103,46941.0
2017-11-02 15:25:00,102.73,102.76,102.69,102.72,38629.0,101.8202,101.85,101.7806,101.8103,38629.0
2017-11-02 15:30:00,102.71,102.87,102.7,102.83,41987.0,101.8004,101.959,101.7905,101.9194,41987.0
2017-11-02 15:35:00,102.84,102.94,102.72,102.72,68517.0,101.9293,102.0284,101.8103,101.8103,68517.0
2017-11-02 15:40:00,102.72,102.82,102.66,102.67,74518.0,101.8103,101.9095,101.7509,101.7608,74518.0
2017-11-02 15:45:00,102.67,102.71,102.6,102.65,81729.0,101.7608,101.8004,101.6914,101.741,81729.0
2017-11-02 15:50:00,102.65,102.71,102.65,102.68,114900.0,101.741,101.8004,101.741,101.7707,114900.0
2017-11-02 15:55:00,102.67,102.71,102.47,102.6,302792.0,101.7608,101.8004,101.5626,101.6914,302792.0
2017-11-03 09:30:00,102.86,103.07,102.68,102.78,57982.0,101.9491,102.1572,101.7707,101.8698,57982.0
2017-11-03 09:35:00,102.8,102.92,102.16,102.16,39551.0,101.8896,102.0086,101.2553,101.2553,39551.0
2017-11-03 09:40:00,102.17,102.22,101.86,101.86,51108.0,101.2652,101.3148,100.958,100.958,51108.0
2017-11-03 09:45:00,101.86,102.24,101.71,102.12,49556.0,100.958,101.3346,100.8093,101.2157,49556.0
2017-11-03 09:50:00,102.11,102.2,102.02,102.07,27342.0,101.2057,101.2949,101.1165,101.1661,27342.0
2017-11-03 09:55:00,102.08,102.19,101.93,101.93,21781.0,101.176,101.285,101.0273,101.0273,21781.0
2017-11-03 10:00:00,101.93,102.0,101.86,101.95,40334.0,101.0273,101.0967,100.958,101.0472,40334.0
2017-11-03 10:05:00,101.94,102.0,101.76,101.83,42336.0,101.0372,101.0967,100.8588,100.9282,42336.0
2017-11-03 10:10:00,101.83,101.92,101.7,101.78,48512.0,100.9282,101.0174,100.7994,100.8787,48512.0
2017-11-03 10:15:00,101.82,101.91,101.77,101.85,35211.0,100.9183,101.0075,100.8688,100.948,35211.0
2017-11-03 10:20:00,101.85,102.13,101.83,102.06,40329.0,100.948,101.2256,100.9282,101.1562,40329.0
2017-11-03 10:25:00,102.06,102.1,101.96,102.1,70631.0,101.1562,101.1958,101.0571,101.1958,70631.0
2017-11-03 10:30:00,102.14,102.19,101.89,101.93,37969.0,101.2355,101.285,100.9877,101.0273,37969.0
2017-11-03 10:35:00,101.93,101.97,101.86,101.97,32372.0,101.0273,101.067,100.958,101.067,32372.0
2017-11-03 10:40:00,101.98,102.08,101.95,102.0,50275.0,101.0769,101.176,101.0472,101.0967,50275.0
2017-11-03 10:45:00,102.01,102.03,101.93,101.97,30783.0,101.1066,101.1264,101.0273,101.067,30783.0
2017-11-03 10:50:00,101.97,102.11,101.96,102.1,42031.0,101.067,101.2057,101.0571,101.1958,42031.0
2017-11-03 10:55:00,102.11,102.19,102.11,102.16,31710.0,101.2057,101.285,101.2057,101.2553,31710.0
2017-11-03 11:00:00,102.16,102.16,102.07,102.07,30536.0,101.2553,101.2553,101.1661,101.1661,30536.0
2017-11-03 11:05:00,102.04,102.12,101.95,101.95,25761.0,101.1364,101.2157,101.0472,101.0472,25761.0
2017-11-03 11:10:00,101.94,101.99,101.87,101.95,23529.0,101.0372,101.0868,100.9679,101.0472,23529.0
2017-11-03 11:15:00,101.94,102.0,101.9,101.98,19020.0,101.0372,101.0967,100.9976,101.0769,19020.0
2017-11-03 11:20:00,101.99,102.18,101.99,102.18,19289.0,101.0868,101.2751,101.0868,101.2751,19289.0
2017-11-03 11:25:00,102.19,102.21,102.12,102.14,81675.0,101.285,101.3049,101.2157,101.2355,81675.0
2017-11-03 11:30:00,102.14,102.2,102.12,102.17,18859.0,101.2355,101.2949,101.2157,101.2652,18859.0
2017-11-03 11:35:00,102.16,102.16,102.07,102.09,17546.0,101.2553,101.2553,101.1661,101.1859,17546.0
2017-11-03 11:40:00,102.08,102.16,102.0,102.15,32945.0,101.176,101.2553,101.0967,101.2454,32945.0
2017-11-03 11:45:00,102.15,102.26,102.15,102.24,34226.0,101.2454,101.3544,101.2454,101.3346,34226.0
2017-11-03 11:50:00,102.25,102.29,102.23,102.25,14259.0,101.3445,101.3841,101.3247,101.3445,14259.0
2017-11-03 11:55:00,102.24,102.29,102.2,102.25,48442.0,101.3346,101.3841,101.2949,101.3445,48442.0
2017-11-03 12:00:00,102.25,102.28,102.21,102.22,47403.0,101.3445,101.3742,101.3049,101.3148,47403.0
2017-11-03 12:05:00,102.22,102.26,102.21,102.24,20462.0,101.3148,101.3544,101.3049,101.3346,20462.0
2017-11-03 12:10:00,102.25,102.28,102.22,102.24,22166.0,101.3445,101.3742,101.3148,101.3346,22166.0
2017-11-03 12:15:00,102.25,102.41,102.25,102.35,32436.0,101.3445,101.5031,101.3445,101.4436,32436.0
2017-11-03 12:20:00,102.36,102.44,102.33,102.34,22452.0,101.4535,101.5328,101.4238,101.4337,22452.0
2017-11-03 12:25:00,102.35,102.36,102.27,102.36,21659.0,101.4436,101.4535,101.3643,101.4535,21659.0
2017-11-03 12:30:00,102.36,102.42,102.33,102.42,26732.0,101.4535,101.513,101.4238,101.513,26732.0
2017-11-03 12:35:00,102.41,102.49,102.39,102.41,30887.0,101.5031,101.5824,101.4833,101.5031,30887.0
2017-11-03 12:40:00,102.4,102.57,102.4,102.53,15237.0,101.4932,101.6617,101.4932,101.622,15237.0
2017-11-03 12:45:00,102.53,102.61,102.53,102.57,53004.0,101.622,101.7013,101.622,101.6617,53004.0
2017-11-03 12:50:00,102.59,102.6,102.52,102.53,17322.0,101.6815,101.6914,101.6121,101.622,17322.0
2017-11-03 12:55:00,102.52,102.52,102.47,102.5,17015.0,101.6121,101.6121,101.5626,101.5923,17015.0
2017-11-03 13:00:00,102.5,102.51,102.48,102.5,39318.0,101.5923,101.6022,101.5725,101.5923,39318.0
2017-11-03 13:05:00,102.5,102.58,102.49,102.58,74728.0,101.5923,101.6716,101.5824,101.6716,74728.0
2017-11-03 13:10:00,102.58,102.76,102.58,102.76,19701.0,101.6716,101.85,101.6716,101.85,19701.0
2017-11-03 13:15:00,102.76,102.84,102.62,102.62,42212.0,101.85,101.9293,101.7112,101.7112,42212.0
2017-11-03 13:20:00,102.62,102.64,102.53,102.56,44161.0,101.7112,101.731,101.622,101.6518,44161.0
2017-11-03 13:25:00,102.55,102.57,102.53,102.56,16530.0,101.6418,101.6617,101.622,101.6518,16530.0
2017-11-03 13:30:00,102.55,102.55,102.45,102.46,25275.0,101.6418,101.6418,101.5427,101.5526,25275.0
2017-11-03 13:35:00,102.45,102.6,102.42,102.6,30737.0,101.5427,101.6914,101.513,101.6914,30737.0
2017-11-03 13:40:00,102.6,102.65,102.53,102.58,16369.0,101.6914,101.741,101.622,101.6716,16369.0
2017-11-03 13:45:00,102.58,102.6,102.52,102.55,15875.0,101.6716,101.6914,101.6121,101.6418,15875.0
2017-11-03 13:50:00,102.55,102.63,102.53,102.57,17245.0,101.6418,101.7211,101.622,101.6617,17245.0
2017-11-03 13:55:00,102.58,102.59,102.54,102.55,11599.0,101.6716,101.6815,101.6319,101.6418,11599.0
2017-11-03 14:00:00,102.54,102.6,102.52,102.57,17867.0,101.6319,101.6914,101.6121,101.6617,17867.0
2017-11-03 14:05:00,102.56,102.68,102.55,102.68,19945.0,101.6518,101.7707,101.6418,101.7707,19945.0
2017-11-03 14:10:00,102.69,102.69,102.63,102.67,24678.0,101.7806,101.7806,101.7211,101.7608,24678.0
2017-11-03 14:15:00,102.67,102.73,102.67,102.71,13944.0,101.7608,101.8202,101.7608,101.8004,13944.0
2017-11-03 14:20:00,102.72,102.78,102.69,102.71,12904.0,101.8103,101.8698,101.7806,101.8004,12904.0
2017-11-03 14:25:00,102.71,102.77,102.69,102.75,17108.0,101.8004,101.8599,101.7806,101.8401,17108.0
2017-11-03 14:30:00,102.76,102.79,102.71,102.76,14903.0,101.85,101.8797,101.8004,101.85,14903.0
2017-11-03 14:35:00,102.75,102.82,102.74,102.81,25564.0,101.8401,101.9095,101.8302,101.8995,25564.0
2017-11-03 14:40:00,102.81,102.81,102.72,102.72,15292.0,101.8995,101.8995,101.8103,101.8103,15292.0
2017-11-03 14:45:00,102.73,102.81,102.72,102.8,15913.0,101.8202,101.8995,101.8103,101.8896,15913.0
2017-11-03 14:50:00,102.79,102.85,102.79,102.85,19440.0,101.8797,101.9392,101.8797,101.9392,19440.0
2017-11-03 14:55:00,102.86,102.9,102.84,102.85,20700.0,101.9491,101.9887,101.9293,101.9392,20700.0
2017-11-03 15:00:00,102.84,102.87,102.74,102.76,19708.0,101.9293,101.959,101.8302,101.85,19708.0
2017-11-03 15:05:00,102.75,102.75,102.65,102.69,22241.0,101.8401,101.8401,101.741,101.7806,22241.0
2017-11-03 15:10:00,102.69,102.71,102.65,102.65,24143.0,101.7806,101.8004,101.741,101.741,24143.0
2017-11-03 15:15:00,102.65,102.66,102.55,102.55,27977.0,101.741,101.7509,101.6418,101.6418,27977.0
2017-11-03 15:20:00,102.55,102.58,102.51,102.53,29040.0,101.6418,101.6716,101.6022,101.622,29040.0
2017-11-03 15:25:00,102.53,102.58,102.48,102.48,29601.0,101.622,101.6716,101.5725,101.5725,29601.0
2017-11-03 15:30:00,102.48,102.54,102.47,102.47,37186.0,101.5725,101.6319,101.5626,101.5626,37186.0
2017-11-03 15:35:00,102.47,102.57,102.46,102.57,61645.0,101.5626,101.6617,101.5526,101.6617,61645.0
2017-11-03 15:40:00,102.56,102.63,102.55,102.62,43049.0,101.6518,101.7211,101.6418,101.7112,43049.0
2017-11-03 15:45:00,102.63,102.69,102.59,102.67,52131.0,101.7211,101.7806,101.6815,101.7608,52131.0
2017-11-03 15:50:00,102.67,102.7,102.6,102.63,104748.0,101.7608,101.7905,101.6914,101.7211,104748.0
2017-11-03 15:55:00,102.63,102.69,102.57,102.69,156653.0,101.7211,101.7806,101.6617,101.7806,156653.0
2017-11-06 09:30:00,102.92,103.14,102.79,102.89,80535.0,102.0086,102.2266,101.8797,101.9788,80535.0
2017-11-06 09:35:00,102.9,102.93,102.63,102.63,31519.0,101.9887,102.0185,101.7211,101.7211,31519.0
2017-11-06 09:40:00,102.66,102.83,102.6,102.8,63113.0,101.7509,101.9194,101.6914,101.8896,63113.0
2017-11-06 09:45:00,102.82,102.97,102.81,102.84,29189.0,101.9095,102.0581,101.8995,101.9293,29189.0
2017-11-06 09:50:00,102.84,102.86,102.74,102.84,34901.0,101.9293,101.9491,101.8302,101.9293,34901.0
2017-11-06 09:55:00,102.85,102.94,102.81,102.89,54179.0,101.9392,102.0284,101.8995,101.9788,54179.0
2017-11-06 10:00:00,102.9,102.92,102.8,102.86,44999.0,101.9887,102.0086,101.8896,101.9491,44999.0
2017-11-06 10:05:00,102.85,102.93,102.83,102.89,42357.0,101.9392,102.0185,101.9194,101.9788,42357.0
2017-11-06 10:10:00,102.88,102.91,102.53,102.55,33580.0,101.9689,101.9987,101.622,101.6418,33580.0
2017-11-06 10:15:00,102.56,102.75,102.54,102.75,35975.0,101.6518,101.8401,101.6319,101.8401,35975.0
2017-11-06 10:20:00,102.76,102.82,102.74,102.79,41932.0,101.85,101.9095,101.8302,101.8797,41932.0
2017-11-06 10:25:00,102.8,102.81,102.7,102.79,29302.0,101.8896,101.8995,101.7905,101.8797,29302.0
2017-11-06 10:30:00,102.8,102.8,102.55,102.56,31443.0,101.8896,101.8896,101.6418,101.6518,31443.0
2017-11-06 10:35:00,102.57,102.63,102.46,102.6,47207.0,101.6617,101.7211,101.5526,101.6914,47207.0
2017-11-06 10:40:00,102.61,102.72,102.56,102.59,95380.0,101.7013,101.8103,101.6518,101.6815,95380.0
2017-11-06 10:45:00,102.56,102.64,102.51,102.63,37857.0,101.6518,101.731,101.6022,101.7211,37857.0
2017-11-06 10:50:00,102.62,102.67,102.59,102.59,19992.0,101.7112,101.7608,101.6815,101.6815,19992.0
2017-11-06 10:55:00,102.6,102.61,102.42,102.42,35960.0,101.6914,101.7013,101.513,101.513,35960.0
2017-11-06 11:00:00,102.41,102.46,102.35,102.45,20301.0,101.5031,101.5526,101.4436,101.5427,20301.0
2017-11-06 11:05:00,102.45,102.47,102.28,102.28,38422.0,101.5427,101.5626,101.3742,101.3742,38422.0
2017-11-06 11:10:00,102.28,102.29,102.19,102.29,22483.0,101.3742,101.3841,101.285,101.3841,22483.0
2017-11-06 11:15:00,102.25,102.32,102.17,102.17,29329.0,101.3445,101.4139,101.2652,101.2652,29329.0
2017-11-06 11:20:00,102.17,102.2,102.15,102.15,35257.0,101.2652,101.2949,101.2454,101.2454,35257.0
2017-11-06 11:25:00,102.14,102.19,102.09,102.11,33272.0,101.2355,101.285,101.1859,101.2057,33272.0
2017-11-06 11:30:00,102.12,102.14,102.05,102.09,22930.0,101.2157,101.2355,101.1463,101.1859,22930.0
2017-11-06 11:35:00,102.09,102.1,101.9,101.95,43795.0,101.1859,101.1958,100.9976,101.0472,43795.0
2017-11-06 11:40:00,101.95,101.98,101.86,101.86,42358.0,101.0472,101.0769,100.958,100.958,42358.0
2017-11-06 11:45:00,101.84,101.96,101.83,101.95,63864.0,100.9381,101.0571,100.9282,101.0472,63864.0
2017-11-06 11:50:00,101.94,101.94,101.9,101.9,38017.0,101.0372,101.0372,100.9976,100.9976,38017.0
2017-11-06 11:55:00,101.9,101.91,101.78,101.85,28038.0,100.9976,101.0075,100.8787,100.948,28038.0
2017-11-06 12:00:00,101.86,101.89,101.81,101.84,23684.0,100.958,100.9877,100.9084,100.9381,23684.0
2017-11-06 12:05:00,101.84,101.87,101.79,101.81,21217.0,100.9381,100.9679,100.8886,100.9084,21217.0
2017-11-06 12:10:00,101.82,101.83,101.8,101.82,22709.0,100.9183,100.9282,100.8985,100.9183,22709.0
2017-11-06 12:15:00,101.82,101.87,101.82,101.87,13945.0,100.9183,100.9679,100.9183,100.9679,13945.0
2017-11-06 12:20:00,101.87,101.87,101.74,101.74,17764.0,100.9679,100.9679,100.839,100.839,17764.0
2017-11-06 12:25:00,101.74,101.75,101.58,101.59,51581.0,100.839,100.8489,100.6804,100.6903,51581.0
2017-11-06 12:30:00,101.6,101.68,101.59,101.67,29632.0,100.7003,100.7795,100.6903,100.7696,29632.0
2017-11-06 12:35:00,101.66,101.69,101.61,101.67,28629.0,100.7597,100.7895,100.7102,100.7696,28629.0
2017-11-06 12:40:00,101.67,101.77,101.65,101.71,27254.0,100.7696,100.8688,100.7498,100.8093,27254.0
2017-11-06 12:45:00,101.71,101.92,101.7,101.89,20077.0,100.8093,101.0174,100.7994,100.9877,20077.0
2017-11-06 12:50:00,101.89,101.91,101.88,101.9,8529.0,100.9877,101.0075,100.9778,100.9976,8529.0
2017-11-06 12:55:00,101.9,101.9,101.82,101.82,11817.0,100.9976,100.9976,100.9183,100.9183,11817.0
2017-11-06 13:00:00,101.82,101.98,101.81,101.95,38724.0,100.9183,101.0769,100.9084,101.0472,38724.0
2017-11-06 13:05:00,101.94,102.0,101.91,101.98,24091.0,101.0372,101.0967,101.0075,101.0769,24091.0
2017-11-06 13:10:00,101.98,102.0,101.95,102.0,8037.0,101.0769,101.0967,101.0472,101.0967,8037.0
2017-11-06 13:15:00,101.99,102.13,101.96,102.0,36762.0,101.0868,101.2256,101.0571,101.0967,36762.0
2017-11-06 13:20:00,102.02,102.02,101.94,101.97,21126.0,101.1165,101.1165,101.0372,101.067,21126.0
2017-11-06 13:25:00,101.96,101.96,101.86,101.87,16531.0,101.0571,101.0571,100.958,100.9679,16531.0
2017-11-06 13:30:00,101.87,101.91,101.68,101.75,24509.0,100.9679,101.0075,100.7795,100.8489,24509.0
2017-11-06 13:35:00,101.76,101.81,101.73,101.73,19192.0,100.8588,100.9084,100.8291,100.8291,19192.0
2017-11-06 13:40:00,101.72,101.79,101.71,101.79,19694.0,100.8192,100.8886,100.8093,100.8886,19694.0
2017-11-06 13:45:00,101.77,101.79,101.69,101.71,30931.0,100.8688,100.8886,100.7895,100.8093,30931.0
2017-11-06 13:50:00,101.71,101.8,101.71,101.74,44727.0,100.8093,100.8985,100.8093,100.839,44727.0
2017-11-06 13:55:00,101.73,102.07,101.73,102.02,40879.0,100.8291,101.1661,100.8291,101.1165,40879.0
2017-11-06 14:00:00,102.03,102.03,101.88,101.97,22686.0,101.1264,101.1264,100.9778,101.067,22686.0
2017-11-06 14:05:00,101.98,102.13,101.97,102.07,45507.0,101.0769,101.2256,101.067,101.1661,45507.0
2017-11-06 14:10:00,102.07,102.08,102.0,102.03,36890.0,101.1661,101.176,101.0967,101.1264,36890.0
2017-11-06 14:15:00,102.02,102.38,102.02,102.24,152886.0,101.1165,101.4733,101.1165,101.3346,152886.0
2017-11-06 14:20:00,102.23,102.31,102.11,102.25,64009.0,101.3247,101.404,101.2057,101.3445,64009.0
2017-11-06 14:25:00,102.25,102.45,102.13,102.16,76676.0,101.3445,101.5427,101.2256,101.2553,76676.0
2017-11-06 14:30:00,102.18,102.33,102.17,102.29,34311.0,101.2751,101.4238,101.2652,101.3841,34311.0
2017-11-06 14:35:00,102.3,102.42,102.29,102.36,48487.0,101.3941,101.513,101.3841,101.4535,48487.0
2017-11-06 14:40:00,102.37,102.46,102.28,102.37,59292.0,101.4634,101.5526,101.3742,101.4634,59292.0
2017-11-06 14:45:00,102.37,102.45,102.35,102.36,50468.0,101.4634,101.5427,101.4436,101.4535,50468.0
2017-11-06 14:50:00,102.37,102.41,102.3,102.39,24898.0,101.4634,101.5031,101.3941,101.4833,24898.0
2017-11-06 14:55:00,102.37,102.38,102.26,102.27,17636.0,101.4634,101.4733,101.3544,101.3643,17636.0
2017-11-06 15:00:00,102.27,102.32,102.26,102.27,23699.0,101.3643,101.4139,101.3544,101.3643,23699.0
2017-11-06 15:05:00,102.27,102.32,102.23,102.27,48518.0,101.3643,101.4139,101.3247,101.3643,48518.0
2017-11-06 15:10:00,102.27,102.44,102.26,102.36,58886.0,101.3643,101.5328,101.3544,101.4535,58886.0
2017-11-06 15:15:00,102.36,102.41,102.31,102.41,27994.0,101.4535,101.5031,101.404,101.5031,27994.0
2017-11-06 15:20:00,102.4,102.41,102.36,102.36,26207.0,101.4932,101.5031,101.4535,101.4535,26207.0
2017-11-06 15:25:00,102.36,102.49,102.36,102.48,31452.0,101.4535,101.5824,101.4535,101.5725,31452.0
2017-11-06 15:30:00,102.48,102.5,102.36,102.38,44720.0,101.5725,101.5923,101.4535,101.4733,44720.0
2017-11-06 15:35:00,102.39,102.45,102.33,102.4,37216.0,101.4833,101.5427,101.4238,101.4932,37216.0
2017-11-06 15:40:00,102.4,102.43,102.3,102.34,42437.0,101.4932,101.5229,101.3941,101.4337,42437.0
2017-11-06 15:45:00,102.33,102.33,102.25,102.33,70960.0,101.4238,101.4238,101.3445,101.4238,70960.0
2017-11-06 15:50:00,102.33,102.4,102.32,102.38,107345.0,101.4238,101.4932,101.4139,101.4733,107345.0
2017-11-06 15:55:00,102.38,102.47,102.23,102.38,396505.0,101.4733,101.5626,101.3247,101.4733,396505.0
2017-11-07 09:30:00,104.93,105.0,102.95,103.68,431964.0,104.0008,104.0701,102.0383,102.7618,431964.0
2017-11-07 09:35:00,103.53,103.83,103.1,103.15,167747.0,102.6132,102.9105,102.187,102.2365,167747.0
2017-11-07 09:40:00,103.15,103.33,102.65,102.65,131579.0,102.2365,102.4149,101.741,101.741,131579.0
2017-11-07 09:45:00,102.68,102.83,102.51,102.57,131613.0,101.7707,101.9194,101.6022,101.6617,131613.0
2017-11-07 09:50:00,102.57,103.07,102.4,102.68,126158.0,101.6617,102.1572,101.4932,101.7707,126158.0
2017-11-07 09:55:00,102.69,102.8,102.43,102.8,80105.0,101.7806,101.8896,101.5229,101.8896,80105.0
2017-11-07 10:00:00,102.8,102.84,102.09,102.14,188087.0,101.8896,101.9293,101.1859,101.2355,188087.0
2017-11-07 10:05:00,102.14,102.3,102.02,102.29,63304.0,101.2355,101.3941,101.1165,101.3841,63304.0
2017-11-07 10:10:00,102.3,102.33,102.12,102.22,70042.0,101.3941,101.4238,101.2157,101.3148,70042.0
2017-11-07 10:15:00,102.23,102.76,102.22,102.59,92064.0,101.3247,101.85,101.3148,101.6815,92064.0
2017-11-07 10:20:00,102.59,102.76,102.52,102.57,86368.0,101.6815,101.85,101.6121,101.6617,86368.0
2017-11-07 10:25:00,102.57,102.65,102.3,102.42,90942.0,101.6617,101.741,101.3941,101.513,90942.0
2017-11-07 10:30:00,102.42,102.75,102.42,102.56,89339.0,101.513,101.8401,101.513,101.6518,89339.0
2017-11-07 10:35:00,102.56,102.58,102.39,102.49,39862.0,101.6518,101.6716,101.4833,101.5824,39862.0
2017-11-07 10:40:00,102.49,102.49,102.32,102.43,24163.0,101.5824,101.5824,101.4139,101.5229,24163.0
2017-11-07 10:45:00,102.44,102.51,102.04,102.04,51126.0,101.5328,101.6022,101.1364,101.1364,51126.0
2017-11-07 10:50:00,102.04,102.24,102.04,102.24,57810.0,101.1364,101.3346,101.1364,101.3346,57810.0
2017-11-07 10:55:00,102.24,102.25,102.13,102.2,34807.0,101.3346,101.3445,101.2256,101.2949,34807.0
2017-11-07 11:00:00,102.22,102.29,102.17,102.25,16890.0,101.3148,101.3841,101.2652,101.3445,16890.0
2017-11-07 11:05:00,102.25,102.41,102.18,102.38,25658.0,101.3445,101.5031,101.2751,101.4733,25658.0
2017-11-07 11:10:00,102.41,102.63,102.4,102.5,26582.0,101.5031,101.7211,101.4932,101.5923,26582.0
2017-11-07 11:15:00,102.49,102.52,102.35,102.36,21974.0,101.5824,101.6121,101.4436,101.4535,21974.0
2017-11-07 11:20:00,102.35,102.51,102.32,102.48,23181.0,101.4436,101.6022,101.4139,101.5725,23181.0
2017-11-07 11:25:00,102.48,102.73,102.46,102.68,47948.0,101.5725,101.8202,101.5526,101.7707,47948.0
2017-11-07 11:30:00,102.69,102.83,102.59,102.8,43477.0,101.7806,101.9194,101.6815,101.8896,43477.0
2017-11-07 11:35:00,102.78,102.95,102.71,102.87,41286.0,101.8698,102.0383,101.8004,101.959,41286.0
2017-11-07 11:40:00,102.87,102.88,102.81,102.86,25108.0,101.959,101.9689,101.8995,101.9491,25108.0
2017-11-07 11:45:00,102.86,102.92,102.76,102.76,23570.0,101.9491,102.0086,101.85,101.85,23570.0
2017-11-07 11:50:00,102.77,102.8,102.3,102.49,64614.0,101.8599,101.8896,101.3941,101.5824,64614.0
2017-11-07 11:55:00,102.49,102.53,102.33,102.37,43905.0,101.5824,101.622,101.4238,101.4634,43905.0
2017-11-07 12:00:00,102.36,102.52,102.26,102.47,32634.0,101.4535,101.6121,101.3544,101.5626,32634.0
2017-11-07 12:05:00,102.48,102.49,102.37,102.42,25814.0,101.5725,101.5824,101.4634,101.513,25814.0
2017-11-07 12:10:00,102.4,102.45,102.26,102.44,42263.0,101.4932,101.5427,101.3544,101.5328,42263.0
2017-11-07 12:15:00,102.44,102.46,102.35,102.4,26273.0,101.5328,101.5526,101.4436,101.4932,26273.0
2017-11-07 12:20:00,102.4,102.44,102.27,102.28,24132.0,101.4932,101.5328,101.3643,101.3742,24132.0
2017-11-07 12:25:00,102.28,102.35,102.27,102.34,28215.0,101.3742,101.4436,101.3643,101.4337,28215.0
2017-11-07 12:30:00,102.34,102.35,102.31,102.31,18755.0,101.4337,101.4436,101.404,101.404,18755.0
2017-11-07 12:35:00,102.31,102.67,102.3,102.6,35057.0,101.404,101.7608,101.3941,101.6914,35057.0
2017-11-07 12:40:00,102.59,102.78,102.58,102.73,30631.0,101.6815,101.8698,101.6716,101.8202,30631.0
2017-11-07 12:45:00,102.75,102.76,102.63,102.64,20038.0,101.8401,101.85,101.7211,101.731,20038.0
2017-11-07 12:50:00,102.64,102.74,102.61,102.62,20715.0,101.731,101.8302,101.7013,101.7112,20715.0
2017-11-07 12:55:00,102.61,102.69,102.59,102.64,20814.0,101.7013,101.7806,101.6815,101.731,20814.0
2017-11-07 13:00:00,102.64,102.65,102.5,102.5,26018.0,101.731,101.741,101.5923,101.5923,26018.0
2017-11-07 13:05:00,102.51,102.55,102.45,102.5,24043.0,101.6022,101.6418,101.5427,101.5923,24043.0
2017-11-07 13:10:00,102.52,102.55,102.48,102.55,19911.0,101.6121,101.6418,101.5725,101.6418,19911.0
2017-11-07 13:15:00,102.54,102.54,102.49,102.51,22240.0,101.6319,101.6319,101.5824,101.6022,22240.0
2017-11-07 13:20:00,102.5,102.52,102.47,102.5,17682.0,101.5923,101.6121,101.5626,101.5923,17682.0
2017-11-07 13:25:00,102.5,102.59,102.49,102.58,21851.0,101.5923,101.6815,101.5824,101.6716,21851.0
2017-11-07 13:30:00,102.57,102.69,102.56,102.69,22575.0,101.6617,101.7806,101.6518,101.7806,22575.0
2017-11-07 13:35:00,102.68,102.69,102.64,102.69,20899.0,101.7707,101.7806,101.731,101.7806,20899.0
2017-11-07 13:40:00,102.69,102.71,102.64,102.64,33532.0,101.7806,101.8004,101.731,101.731,33532.0
2017-11-07 13:45:00,102.64,102.65,102.47,102.47,39906.0,101.731,101.741,101.5626,101.5626,39906.0
2017-11-07 13:50:00,102.49,102.52,102.43,102.44,24898.0,101.5824,101.6121,101.5229,101.5328,24898.0
2017-11-07 13:55:00,102.44,102.46,102.34,102.37,42171.0,101.5328,101.5526,101.4337,101.4634,42171.0
2017-11-07 14:00:00,102.36,102.38,102.3,102.35,23688.0,101.4535,101.4733,101.3941,101.4436,23688.0
2017-11-07 14:05:00,102.34,102.35,102.17,102.23,34098.0,101.4337,101.4436,101.2652,101.3247,34098.0
2017-11-07 14:10:00,102.23,102.26,102.13,102.16,25401.0,101.3247,101.3544,101.2256,101.2553,25401.0
2017-11-07 14:15:00,102.15,102.24,102.02,102.11,44946.0,101.2454,101.3346,101.1165,101.2057,44946.0
2017-11-07 14:20:00,102.1,102.46,101.75,102.17,201345.0,101.1958,101.5526,100.8489,101.2652,201345.0
2017-11-07 14:25:00,102.22,102.33,102.1,102.19,52093.0,101.3148,101.4238,101.1958,101.285,52093.0
2017-11-07 14:30:00,102.2,102.54,102.18,102.52,48225.0,101.2949,101.6319,101.2751,101.6121,48225.0
2017-11-07 14:35:00,102.53,102.69,102.45,102.6,47263.0,101.622,101.7806,101.5427,101.6914,47263.0
2017-11-07 14:40:00,102.59,102.62,102.41,102.42,30225.0,101.6815,101.7112,101.5031,101.513,30225.0
2017-11-07 14:45:00,102.46,102.56,102.4,102.46,35323.0,101.5526,101.6518,101.4932,101.5526,35323.0
2017-11-07 14:50:00,102.43,102.51,102.42,102.45,27494.0,101.5229,101.6022,101.513,101.5427,27494.0
2017-11-07 14:55:00,102.45,102.48,102.37,102.39,19000.0,101.5427,101.5725,101.4634,101.4833,19000.0
2017-11-07 15:00:00,102.38,102.4,102.27,102.35,27575.0,101.4733,101.4932,101.3643,101.4436,27575.0
2017-11-07 15:05:00,102.33,102.45,102.31,102.36,74748.0,101.4238,101.5427,101.404,101.4535,74748.0
2017-11-07 15:10:00,102.37,102.44,102.28,102.35,31747.0,101.4634,101.5328,101.3742,101.4436,31747.0
2017-11-07 15:15:00,102.35,102.47,102.29,102.45,35623.0,101.4436,101.5626,101.3841,101.5427,35623.0
2017-11-07 15:20:00,102.45,102.53,102.43,102.53,50397.0,101.5427,101.622,101.5229,101.622,50397.0
2017-11-07 15:25:00,102.53,102.55,102.4,102.47,88012.0,101.622,101.6418,101.4932,101.5626,88012.0
2017-11-07 15:30:00,102.48,102.55,102.47,102.51,64187.0,101.5725,101.6418,101.5626,101.6022,64187.0
2017-11-07 15:35:00,102.53,102.62,102.53,102.59,43779.0,101.622,101.7112,101.622,101.6815,43779.0
2017-11-07 15:40:00,102.59,102.62,102.52,102.62,57684.0,101.6815,101.7112,101.6121,101.7112,57684.0
2017-11-07 15:45:00,102.62,102.66,102.51,102.6,50497.0,101.7112,101.7509,101.6022,101.6914,50497.0
2017-11-07 15:50:00,102.6,102.68,102.53,102.58,92101.0,101.6914,101.7707,101.622,101.6716,92101.0
2017-11-07 15:55:00,102.59,102.74,102.58,102.72,211526.0,101.6815,101.8302,101.6716,101.8103,211526.0
2017-11-08 09:30:00,102.95,103.76,102.9,103.72,171944.0,102.0383,102.8411,101.9887,102.8015,171944.0
2017-11-08 09:35:00,103.67,103.76,103.38,103.48,86742.0,102.7519,102.8411,102.4645,102.5636,86742.0
2017-11-08 09:40:00,103.43,103.83,103.37,103.78,91700.0,102.5141,102.9105,102.4546,102.861,91700.0
2017-11-08 09:45:00,103.81,103.97,103.47,103.55,100490.0,102.8907,103.0493,102.5537,102.633,100490.0
2017-11-08 09:50:00,103.55,103.85,103.36,103.8,51948.0,102.633,102.9303,102.4447,102.8808,51948.0
2017-11-08 09:55:00,103.82,103.94,103.75,103.94,82193.0,102.9006,103.0195,102.8312,103.0195,82193.0
2017-11-08 10:00:00,103.94,103.95,103.7,103.84,118873.0,103.0195,103.0294,102.7817,102.9204,118873.0
2017-11-08 10:05:00,103.85,104.43,103.79,104.39,94264.0,102.9303,103.5052,102.8709,103.4655,94264.0
2017-11-08 10:10:00,104.39,104.61,104.14,104.58,110348.0,103.4655,103.6836,103.2178,103.6539,110348.0
2017-11-08 10:15:00,104.59,104.68,104.48,104.55,92682.0,103.6638,103.753,103.5548,103.6241,92682.0
2017-11-08 10:20:00,104.57,104.64,104.32,104.62,68866.0,103.644,103.7133,103.3962,103.6935,68866.0
2017-11-08 10:25:00,104.59,104.75,104.58,104.64,64843.0,103.6638,103.8224,103.6539,103.7133,64843.0
2017-11-08 10:30:00,104.64,104.72,104.49,104.72,48268.0,103.7133,103.7926,103.5647,103.7926,48268.0
2017-11-08 10:35:00,104.72,104.74,104.49,104.67,73763.0,103.7926,103.8124,103.5647,103.7431,73763.0
2017-11-08 10:40:00,104.67,104.81,104.65,104.79,64210.0,103.7431,103.8818,103.7232,103.862,64210.0
2017-11-08 10:45:00,104.8,104.8,104.55,104.6,72171.0,103.8719,103.8719,103.6241,103.6737,72171.0
2017-11-08 10:50:00,104.6,104.76,104.57,104.75,71852.0,103.6737,103.8323,103.644,103.8224,71852.0
2017-11-08 10:55:00,104.75,105.07,104.75,104.97,105872.0,103.8224,104.1395,103.8224,104.0404,105872.0
2017-11-08 11:00:00,105.0,105.25,104.98,105.19,63303.0,104.0701,104.3179,104.0503,104.2585,63303.0
2017-11-08 11:05:00,105.19,105.22,104.97,105.06,59658.0,104.2585,104.2882,104.0404,104.1296,59658.0
2017-11-08 11:10:00,105.06,105.2,104.99,105.15,38756.0,104.1296,104.2684,104.0602,104.2188,38756.0
2017-11-08 11:15:00,105.16,105.17,104.97,104.97,45147.0,104.2287,104.2386,104.0404,104.0404,45147.0
2017-11-08 11:20:00,104.98,105.11,104.97,105.04,31089.0,104.0503,104.1792,104.0404,104.1098,31089.0
2017-11-08 11:25:00,105.04,105.08,104.99,105.06,29890.0,104.1098,104.1494,104.0602,104.1296,29890.0
2017-11-08 11:30:00,105.07,105.14,105.0,105.0,34043.0,104.1395,104.2089,104.0701,104.0701,34043.0
2017-11-08 11:35:00,105.0,105.0,104.82,104.92,37474.0,104.0701,104.0701,103.8917,103.9909,37474.0
2017-11-08 11:40:00,104.92,105.03,104.9,105.01,35124.0,103.9909,104.0999,103.971,104.0801,35124.0
2017-11-08 11:45:00,105.01,105.18,104.98,105.12,42799.0,104.0801,104.2486,104.0503,104.1891,42799.0
2017-11-08 11:50:00,105.13,105.13,105.01,105.01,23715.0,104.199,104.199,104.0801,104.0801,23715.0
2017-11-08 11:55:00,105.01,105.15,104.99,105.14,44462.0,104.0801,104.2188,104.0602,104.2089,44462.0
2017-11-08 12:00:00,105.15,105.16,105.06,105.12,27128.0,104.2188,104.2287,104.1296,104.1891,27128.0
2017-11-08 12:05:00,105.12,105.15,105.01,105.01,30071.0,104.1891,104.2188,104.0801,104.0801,30071.0
2017-11-08 12:10:00,105.02,105.03,104.96,105.0,46842.0,104.09,104.0999,104.0305,104.0701,46842.0
2017-11-08 12:15:00,105.0,105.07,104.96,105.06,46185.0,104.0701,104.1395,104.0305,104.1296,46185.0
2017-11-08 12:20:00,105.06,105.08,104.9,104.91,39042.0,104.1296,104.1494,103.971,103.9809,39042.0
2017-11-08 12:25:00,104.91,105.01,104.88,104.98,32390.0,103.9809,104.0801,103.9512,104.0503,32390.0
2017-11-08 12:30:00,104.99,105.07,104.98,105.05,41594.0,104.0602,104.1395,104.0503,104.1197,41594.0
2017-11-08 12:35:00,105.05,105.09,104.99,104.99,24680.0,104.1197,104.1594,104.0602,104.0602,24680.0
2017-11-08 12:40:00,105.0,105.02,104.96,104.97,27193.0,104.0701,104.09,104.0305,104.0404,27193.0
2017-11-08 12:45:00,104.95,105.01,104.95,104.96,16251.0,104.0206,104.0801,104.0206,104.0305,16251.0
2017-11-08 12:50:00,104.96,105.02,104.94,104.99,25967.0,104.0305,104.09,104.0107,104.0602,25967.0
2017-11-08 12:55:00,105.0,105.07,104.98,105.01,27833.0,104.0701,104.1395,104.0503,104.0801,27833.0
2017-11-08 13:00:00,105.0,105.07,104.98,104.99,36084.0,104.0701,104.1395,104.0503,104.0602,36084.0
2017-11-08 13:05:00,105.0,105.05,104.88,104.88,29058.0,104.0701,104.1197,103.9512,103.9512,29058.0
2017-11-08 13:10:00,104.87,104.9,104.78,104.78,30566.0,103.9413,103.971,103.8521,103.8521,30566.0
2017-11-08 13:15:00,104.78,104.84,104.76,104.77,32227.0,103.8521,103.9116,103.8323,103.8422,32227.0
2017-11-08 13:20:00,104.79,104.88,104.78,104.85,44285.0,103.862,103.9512,103.8521,103.9215,44285.0
2017-11-08 13:25:00,104.88,104.88,104.76,104.85,39217.0,103.9512,103.9512,103.8323,103.9215,39217.0
2017-11-08 13:30:00,104.84,104.84,104.73,104.75,37108.0,103.9116,103.9116,103.8025,103.8224,37108.0
2017-11-08 13:35:00,104.74,104.8,104.73,104.77,26318.0,103.8124,103.8719,103.8025,103.8422,26318.0
2017-11-08 13:40:00,104.77,104.86,104.75,104.79,45493.0,103.8422,103.9314,103.8224,103.862,45493.0
2017-11-08 13:45:00,104.79,104.82,104.78,104.81,32228.0,103.862,103.8917,103.8521,103.8818,32228.0
2017-11-08 13:50:00,104.81,104.81,104.76,104.79,32250.0,103.8818,103.8818,103.8323,103.862,32250.0
2017-11-08 13:55:00,104.79,104.8,104.73,104.79,25021.0,103.862,103.8719,103.8025,103.862,25021.0
2017-11-08 14:00:00,104.8,104.89,104.77,104.89,40311.0,103.8719,103.9611,103.8422,103.9611,40311.0
2017-11-08 14:05:00,104.89,104.91,104.86,104.87,36744.0,103.9611,103.9809,103.9314,103.9413,36744.0
2017-11-08 14:10:00,104.88,104.9,104.7,104.7,43539.0,103.9512,103.971,103.7728,103.7728,43539.0
2017-11-08 14:15:00,104.71,104.73,104.65,104.66,27850.0,103.7827,103.8025,103.7232,103.7332,27850.0
2017-11-08 14:20:00,104.66,104.66,104.59,104.63,38853.0,103.7332,103.7332,103.6638,103.7034,38853.0
2017-11-08 14:25:00,104.64,104.64,104.47,104.47,77569.0,103.7133,103.7133,103.5448,103.5448,77569.0
2017-11-08 14:30:00,104.49,104.61,104.45,104.59,55073.0,103.5647,103.6836,103.525,103.6638,55073.0
2017-11-08 14:35:00,104.6,104.62,104.49,104.55,37831.0,103.6737,103.6935,103.5647,103.6241,37831.0
2017-11-08 14:40:00,104.55,104.55,104.39,104.46,32826.0,103.6241,103.6241,103.4655,103.5349,32826.0
2017-11-08 14:45:00,104.47,104.56,104.46,104.52,26462.0,103.5448,103.634,103.5349,103.5944,26462.0
2017-11-08 14:50:00,104.51,104.56,104.5,104.52,49440.0,103.5845,103.634,103.5746,103.5944,49440.0
2017-11-08 14:55:00,104.51,104.56,104.49,104.55,46781.0,103.5845,103.634,103.5647,103.6241,46781.0
2017-11-08 15:00:00,104.54,104.57,104.5,104.53,39063.0,103.6142,103.644,103.5746,103.6043,39063.0
2017-11-08 15:05:00,104.52,104.72,104.5,104.7,41443.0,103.5944,103.7926,103.5746,103.7728,41443.0
2017-11-08 15:10:00,104.7,104.73,104.62,104.64,41359.0,103.7728,103.8025,103.6935,103.7133,41359.0
2017-11-08 15:15:00,104.67,104.72,104.63,104.72,44862.0,103.7431,103.7926,103.7034,103.7926,44862.0
2017-11-08 15:20:00,104.73,104.78,104.7,104.73,38605.0,103.8025,103.8521,103.7728,103.8025,38605.0
2017-11-08 15:25:00,104.73,104.9,104.72,104.9,45848.0,103.8025,103.971,103.7926,103.971,45848.0
2017-11-08 15:30:00,104.9,104.99,104.87,104.93,79426.0,103.971,104.0602,103.9413,104.0008,79426.0
2017-11-08 15:35:00,104.94,104.97,104.89,104.95,107874.0,104.0107,104.0404,103.9611,104.0206,107874.0
2017-11-08 15:40:00,104.95,105.05,104.94,105.0,109298.0,104.0206,104.1197,104.0107,104.0701,109298.0
2017-11-08 15:45:00,105.0,105.04,104.99,105.01,155387.0,104.0701,104.1098,104.0602,104.0801,155387.0
2017-11-08 15:50:00,105.01,105.04,104.92,105.01,190960.0,104.0801,104.1098,103.9909,104.0801,190960.0
2017-11-08 15:55:00,105.01,105.11,105.0,105.05,311345.0,104.0801,104.1792,104.0701,104.1197,311345.0
2017-11-09 09:30:00,104.33,104.37,104.1,104.16,133194.0,103.4061,103.4457,103.1781,103.2376,133194.0
2017-11-09 09:35:00,104.18,104.44,104.03,104.2,75757.0,103.2574,103.5151,103.1087,103.2772,75757.0
2017-11-09 09:40:00,104.2,104.21,103.25,103.43,125174.0,103.2772,103.2871,102.3356,102.5141,125174.0
2017-11-09 09:45:00,103.42,103.5,103.17,103.32,84368.0,102.5041,102.5834,102.2564,102.405,84368.0
2017-11-09 09:50:00,103.3,103.44,103.0,103.44,122457.0,102.3852,102.524,102.0879,102.524,122457.0
2017-11-09 09:55:00,103.42,103.69,103.2,103.45,143821.0,102.5041,102.7717,102.2861,102.5339,143821.0
2017-11-09 10:00:00,103.45,103.89,103.42,103.57,87950.0,102.5339,102.97,102.5041,102.6528,87950.0
2017-11-09 10:05:00,103.57,103.94,103.51,103.92,97375.0,102.6528,103.0195,102.5933,102.9997,97375.0
2017-11-09 10:10:00,103.92,104.15,103.89,103.92,49253.0,102.9997,103.2277,102.97,102.9997,49253.0
2017-11-09 10:15:00,103.94,104.02,103.77,103.9,37811.0,103.0195,103.0988,102.851,102.9799,37811.0
2017-11-09 10:20:00,103.94,104.33,103.89,104.31,60160.0,103.0195,103.4061,102.97,103.3863,60160.0
2017-11-09 10:25:00,104.31,104.32,103.98,103.99,75080.0,103.3863,103.3962,103.0592,103.0691,75080.0
2017-11-09 10:30:00,104.0,104.09,103.82,103.95,21051.0,103.079,103.1682,102.9006,103.0294,21051.0
2017-11-09 10:35:00,103.99,104.0,103.81,103.81,71352.0,103.0691,103.079,102.8907,102.8907,71352.0
2017-11-09 10:40:00,103.81,103.86,103.61,103.86,26960.0,102.8907,102.9402,102.6925,102.9402,26960.0
2017-11-09 10:45:00,103.89,103.99,103.71,103.79,24545.0,102.97,103.0691,102.7916,102.8709,24545.0
2017-11-09 10:50:00,103.79,103.86,103.74,103.81,38491.0,102.8709,102.9402,102.8213,102.8907,38491.0
2017-11-09 10:55:00,103.81,104.1,103.76,104.09,25084.0,102.8907,103.1781,102.8411,103.1682,25084.0
2017-11-09 11:00:00,104.1,104.21,103.93,104.18,73770.0,103.1781,103.2871,103.0096,103.2574,73770.0
2017-11-09 11:05:00,104.17,104.17,104.08,104.12,25338.0,103.2475,103.2475,103.1583,103.1979,25338.0
2017-11-09 11:10:00,104.12,104.15,104.03,104.07,45046.0,103.1979,103.2277,103.1087,103.1484,45046.0
2017-11-09 11:15:00,104.09,104.1,104.01,104.04,13795.0,103.1682,103.1781,103.0889,103.1186,13795.0
2017-11-09 11:20:00,104.03,104.05,103.69,103.69,33416.0,103.1087,103.1286,102.7717,102.7717,33416.0
2017-11-09 11:25:00,103.68,103.68,103.5,103.52,41753.0,102.7618,102.7618,102.5834,102.6033,41753.0
2017-11-09 11:30:00,103.53,103.56,103.48,103.55,28065.0,102.6132,102.6429,102.5636,102.633,28065.0
2017-11-09 11:35:00,103.54,103.55,103.44,103.44,38526.0,102.6231,102.633,102.524,102.524,38526.0
2017-11-09 11:40:00,103.45,103.57,103.42,103.42,29947.0,102.5339,102.6528,102.5041,102.5041,29947.0
2017-11-09 11:45:00,103.45,103.45,103.17,103.35,69764.0,102.5339,102.5339,102.2564,102.4348,69764.0
2017-11-09 11:50:00,103.36,103.38,103.12,103.14,46442.0,102.4447,102.4645,102.2068,102.2266,46442.0
2017-11-09 11:55:00,103.12,103.18,102.82,103.14,96531.0,102.2068,102.2663,101.9095,102.2266,96531.0
2017-11-09 12:00:00,103.13,103.16,102.91,103.01,33658.0,102.2167,102.2464,101.9987,102.0978,33658.0
2017-11-09 12:05:00,103.02,103.21,103.0,103.02,77691.0,102.1077,102.296,102.0879,102.1077,77691.0
2017-11-09 12:10:00,103.02,103.08,102.93,102.96,46122.0,102.1077,102.1672,102.0185,102.0482,46122.0
2017-11-09 12:15:00,102.94,103.09,102.9,103.02,58731.0,102.0284,102.1771,101.9887,102.1077,58731.0
2017-11-09 12:20:00,103.03,103.07,102.93,102.95,76072.0,102.1176,102.1572,102.0185,102.0383,76072.0
2017-11-09 12:25:00,102.95,103.01,102.85,102.88,38516.0,102.0383,102.0978,101.9392,101.9689,38516.0
2017-11-09 12:30:00,102.86,102.87,102.41,102.51,107302.0,101.9491,101.959,101.5031,101.6022,107302.0
2017-11-09 12:35:00,102.49,103.13,102.48,103.09,51086.0,101.5824,102.2167,101.5725,102.1771,51086.0
2017-11-09 12:40:00,103.09,103.1,102.84,102.92,30200.0,102.1771,102.187,101.9293,102.0086,30200.0
2017-11-09 12:45:00,102.95,102.98,102.73,102.76,34717.0,102.0383,102.068,101.8202,101.85,34717.0
2017-11-09 12:50:00,102.76,102.91,102.7,102.85,112896.0,101.85,101.9987,101.7905,101.9392,112896.0
2017-11-09 12:55:00,102.86,103.18,102.84,102.92,73793.0,101.9491,102.2663,101.9293,102.0086,73793.0
2017-11-09 13:00:00,102.91,102.94,102.6,102.87,56656.0,101.9987,102.0284,101.6914,101.959,56656.0
2017-11-09 13:05:00,102.87,103.07,102.76,103.0,32008.0,101.959,102.1572,101.85,102.0879,32008.0
2017-11-09 13:10:00,102.99,103.1,102.96,103.1,32031.0,102.0779,102.187,102.0482,102.187,32031.0
2017-11-09 13:15:00,103.11,103.28,103.07,103.14,43500.0,102.1969,102.3654,102.1572,102.2266,43500.0
2017-11-09 13:20:00,103.14,103.28,103.03,103.15,110266.0,102.2266,102.3654,102.1176,102.2365,110266.0
2017-11-09 13:25:00,103.12,103.24,103.12,103.19,11553.0,102.2068,102.3257,102.2068,102.2762,11553.0
2017-11-09 13:30:00,103.18,103.27,103.15,103.27,37349.0,102.2663,102.3555,102.2365,102.3555,37349.0
2017-11-09 13:35:00,103.27,103.36,103.13,103.15,22523.0,102.3555,102.4447,102.2167,102.2365,22523.0
2017-11-09 13:40:00,103.14,103.15,103.01,103.14,57464.0,102.2266,102.2365,102.0978,102.2266,57464.0
2017-11-09 13:45:00,103.14,103.35,103.13,103.16,39495.0,102.2266,102.4348,102.2167,102.2464,39495.0
2017-11-09 13:50:00,103.16,103.19,103.14,103.16,52706.0,102.2464,102.2762,102.2266,102.2464,52706.0
2017-11-09 13:55:00,103.16,103.39,103.15,103.27,29170.0,102.2464,102.4744,102.2365,102.3555,29170.0
2017-11-09 14:00:00,103.27,103.3,103.18,103.18,22594.0,102.3555,102.3852,102.2663,102.2663,22594.0
2017-11-09 14:05:00,103.19,103.31,103.19,103.28,19160.0,102.2762,102.3951,102.2762,102.3654,19160.0
2017-11-09 14:10:00,103.28,103.32,103.17,103.3,31293.0,102.3654,102.405,102.2564,102.3852,31293.0
2017-11-09 14:15:00,103.3,103.36,103.24,103.25,22104.0,102.3852,102.4447,102.3257,102.3356,22104.0
2017-11-09 14:20:00,103.23,103.29,103.2,103.23,16986.0,102.3158,102.3753,102.2861,102.3158,16986.0
2017-11-09 14:25:00,103.23,103.24,103.16,103.17,18755.0,102.3158,102.3257,102.2464,102.2564,18755.0
2017-11-09 14:30:00,103.17,103.28,103.14,103.19,30848.0,102.2564,102.3654,102.2266,102.2762,30848.0
2017-11-09 14:35:00,103.18,103.18,103.06,103.09,27938.0,102.2663,102.2663,102.1473,102.1771,27938.0
2017-11-09 14:40:00,103.09,103.16,103.06,103.15,28385.0,102.1771,102.2464,102.1473,102.2365,28385.0
2017-11-09 14:45:00,103.14,103.26,103.12,103.22,33035.0,102.2266,102.3456,102.2068,102.3059,33035.0
2017-11-09 14:50:00,103.24,103.33,103.2,103.32,33248.0,102.3257,102.4149,102.2861,102.405,33248.0
2017-11-09 14:55:00,103.32,103.45,103.31,103.32,48632.0,102.405,102.5339,102.3951,102.405,48632.0
2017-11-09 15:00:00,103.31,103.41,103.24,103.25,23668.0,102.3951,102.4942,102.3257,102.3356,23668.0
2017-11-09 15:05:00,103.24,103.35,103.23,103.33,29067.0,102.3257,102.4348,102.3158,102.4149,29067.0
2017-11-09 15:10:00,103.32,103.43,103.32,103.4,36689.0,102.405,102.5141,102.405,102.4843,36689.0
2017-11-09 15:15:00,103.4,103.48,103.38,103.47,25830.0,102.4843,102.5636,102.4645,102.5537,25830.0
2017-11-09 15:20:00,103.46,103.5,103.38,103.42,55634.0,102.5438,102.5834,102.4645,102.5041,55634.0
2017-11-09 15:25:00,103.42,103.42,103.35,103.4,58616.0,102.5041,102.5041,102.4348,102.4843,58616.0
2017-11-09 15:30:00,103.41,103.53,103.4,103.53,62273.0,102.4942,102.6132,102.4843,102.6132,62273.0
2017-11-09 15:35:00,103.53,103.59,103.5,103.56,59937.0,102.6132,102.6726,102.5834,102.6429,59937.0
2017-11-09 15:40:00,103.56,103.64,103.5,103.53,94336.0,102.6429,102.7222,102.5834,102.6132,94336.0
2017-11-09 15:45:00,103.52,103.53,103.43,103.45,105406.0,102.6033,102.6132,102.5141,102.5339,105406.0
2017-11-09 15:50:00,103.45,103.66,103.44,103.64,170579.0,102.5339,102.742,102.524,102.7222,170579.0
2017-11-09 15:55:00,103.63,103.69,103.56,103.6,205641.0,102.7123,102.7717,102.6429,102.6825,205641.0
2017-11-10 09:30:00,103.41,103.77,103.12,103.13,86374.0,102.4942,102.851,102.2068,102.2167,86374.0
2017-11-10 09:35:00,103.13,103.48,103.07,103.31,30020.0,102.2167,102.5636,102.1572,102.3951,30020.0
2017-11-10 09:40:00,103.32,103.36,102.87,102.87,53425.0,102.405,102.4447,101.959,101.959,53425.0
2017-11-10 09:45:00,102.86,103.05,102.83,103.0,50203.0,101.9491,102.1374,101.9194,102.0879,50203.0
2017-11-10 09:50:00,103.0,103.2,102.87,103.16,49561.0,102.0879,102.2861,101.959,102.2464,49561.0
2017-11-10 09:55:00,103.17,103.58,103.14,103.58,41311.0,102.2564,102.6627,102.2266,102.6627,41311.0
2017-11-10 10:00:00,103.51,103.61,103.45,103.49,42448.0,102.5933,102.6925,102.5339,102.5735,42448.0
2017-11-10 10:05:00,103.48,103.59,103.37,103.54,33715.0,102.5636,102.6726,102.4546,102.6231,33715.0
2017-11-10 10:10:00,103.55,103.77,103.49,103.68,31567.0,102.633,102.851,102.5735,102.7618,31567.0
2017-11-10 10:15:00,103.67,104.07,103.61,103.94,76926.0,102.7519,103.1484,102.6925,103.0195,76926.0
2017-11-10 10:20:00,103.96,104.04,103.92,103.93,24987.0,103.0394,103.1186,102.9997,103.0096,24987.0
2017-11-10 10:25:00,103.93,103.94,103.61,103.65,28396.0,103.0096,103.0195,102.6925,102.7321,28396.0
2017-11-10 10:30:00,103.64,103.7,103.55,103.66,33293.0,102.7222,102.7817,102.633,102.742,33293.0
2017-11-10 10:35:00,103.66,103.74,103.63,103.66,23958.0,102.742,102.8213,102.7123,102.742,23958.0
2017-11-10 10:40:00,103.66,103.71,103.64,103.67,32392.0,102.742,102.7916,102.7222,102.7519,32392.0
2017-11-10 10:45:00,103.66,103.76,103.62,103.66,30730.0,102.742,102.8411,102.7024,102.742,30730.0
2017-11-10 10:50:00,103.66,103.68,103.6,103.65,16874.0,102.742,102.7618,102.6825,102.7321,16874.0
2017-11-10 10:55:00,103.65,103.75,103.62,103.7,16573.0,102.7321,102.8312,102.7024,102.7817,16573.0
2017-11-10 11:00:00,103.71,103.81,103.67,103.8,15078.0,102.7916,102.8907,102.7519,102.8808,15078.0
2017-11-10 11:05:00,103.8,103.87,103.76,103.77,18558.0,102.8808,102.9502,102.8411,102.851,18558.0
2017-11-10 11:10:00,103.77,103.88,103.7,103.86,20052.0,102.851,102.9601,102.7817,102.9402,20052.0
2017-11-10 11:15:00,103.86,103.87,103.78,103.85,24624.0,102.9402,102.9502,102.861,102.9303,24624.0
2017-11-10 11:20:00,103.84,103.84,103.69,103.75,20599.0,102.9204,102.9204,102.7717,102.8312,20599.0
2017-11-10 11:25:00,103.76,103.84,103.74,103.81,19259.0,102.8411,102.9204,102.8213,102.8907,19259.0
2017-11-10 11:30:00,103.81,103.85,103.8,103.84,13239.0,102.8907,102.9303,102.8808,102.9204,13239.0
2017-11-10 11:35:00,103.86,103.9,103.85,103.9,14003.0,102.9402,102.9799,102.9303,102.9799,14003.0
2017-11-10 11:40:00,103.88,103.95,103.84,103.94,15359.0,102.9601,103.0294,102.9204,103.0195,15359.0
2017-11-10 11:45:00,103.94,103.97,103.91,103.92,20494.0,103.0195,103.0493,102.9898,102.9997,20494.0
2017-11-10 11:50:00,103.92,103.95,103.86,103.88,14204.0,102.9997,103.0294,102.9402,102.9601,14204.0
2017-11-10 11:55:00,103.85,103.99,103.85,103.99,24064.0,102.9303,103.0691,102.9303,103.0691,24064.0
2017-11-10 12:00:00,103.99,104.07,103.99,104.04,15248.0,103.0691,103.1484,103.0691,103.1186,15248.0
2017-11-10 12:05:00,104.05,104.12,104.04,104.11,16698.0,103.1286,103.1979,103.1186,103.188,16698.0
2017-11-10 12:10:00,104.12,104.21,104.11,104.19,16878.0,103.1979,103.2871,103.188,103.2673,16878.0
2017-11-10 12:15:00,104.2,104.28,104.18,104.27,30933.0,103.2772,103.3565,103.2574,103.3466,30933.0
2017-11-10 12:20:00,104.27,104.33,104.25,104.33,28802.0,103.3466,103.4061,103.3268,103.4061,28802.0
2017-11-10 12:25:00,104.33,104.37,104.31,104.36,23254.0,103.4061,103.4457,103.3863,103.4358,23254.0
2017-11-10 12:30:00,104.36,104.36,104.23,104.27,39412.0,103.4358,103.4358,103.307,103.3466,39412.0
2017-11-10 12:35:00,104.26,104.36,104.25,104.33,43772.0,103.3367,103.4358,103.3268,103.4061,43772.0
2017-11-10 12:40:00,104.32,104.41,104.31,104.39,23339.0,103.3962,103.4854,103.3863,103.4655,23339.0
2017-11-10 12:45:00,104.4,104.41,104.31,104.37,24628.0,103.4755,103.4854,103.3863,103.4457,24628.0
2017-11-10 12:50:00,104.38,104.48,104.37,104.48,17665.0,103.4556,103.5548,103.4457,103.5548,17665.0
2017-11-10 12:55:00,104.47,104.47,104.3,104.33,41417.0,103.5448,103.5448,103.3763,103.4061,41417.0
2017-11-10 13:00:00,104.33,104.52,104.33,104.41,42236.0,103.4061,103.5944,103.4061,103.4854,42236.0
2017-11-10 13:05:00,104.41,104.56,104.37,104.55,29653.0,103.4854,103.634,103.4457,103.6241,29653.0
2017-11-10 13:10:00,104.55,104.61,104.54,104.61,18674.0,103.6241,103.6836,103.6142,103.6836,18674.0
2017-11-10 13:15:00,104.6,104.62,104.47,104.56,24296.0,103.6737,103.6935,103.5448,103.634,24296.0
2017-11-10 13:20:00,104.56,104.63,104.54,104.61,13750.0,103.634,103.7034,103.6142,103.6836,13750.0
2017-11-10 13:25:00,104.62,104.8,104.62,104.8,36347.0,103.6935,103.8719,103.6935,103.8719,36347.0
2017-11-10 13:30:00,104.79,104.9,104.76,104.86,153595.0,103.862,103.971,103.8323,103.9314,153595.0
2017-11-10 13:35:00,104.87,105.0,104.85,104.91,81355.0,103.9413,104.0701,103.9215,103.9809,81355.0
2017-11-10 13:40:00,104.9,104.95,104.89,104.95,45620.0,103.971,104.0206,103.9611,104.0206,45620.0
2017-11-10 13:45:00,104.95,105.0,104.82,104.84,38848.0,104.0206,104.0701,103.8917,103.9116,38848.0
2017-11-10 13:50:00,104.84,104.84,104.71,104.78,27734.0,103.9116,103.9116,103.7827,103.8521,27734.0
2017-11-10 13:55:00,104.79,104.83,104.73,104.75,40144.0,103.862,103.9017,103.8025,103.8224,40144.0
2017-11-10 14:00:00,104.74,104.84,104.74,104.82,23954.0,103.8124,103.9116,103.8124,103.8917,23954.0
2017-11-10 14:05:00,104.82,104.93,104.81,104.84,34946.0,103.8917,104.0008,103.8818,103.9116,34946.0
2017-11-10 14:10:00,104.85,104.98,104.85,104.94,38290.0,103.9215,104.0503,103.9215,104.0107,38290.0
2017-11-10 14:15:00,104.94,104.96,104.89,104.9,26896.0,104.0107,104.0305,103.9611,103.971,26896.0
2017-11-10 14:20:00,104.9,104.92,104.86,104.87,18164.0,103.971,103.9909,103.9314,103.9413,18164.0
2017-11-10 14:25:00,104.86,104.89,104.76,104.89,24867.0,103.9314,103.9611,103.8323,103.9611,24867.0
2017-11-10 14:30:00,104.91,104.95,104.89,104.9,18574.0,103.9809,104.0206,103.9611,103.971,18574.0
2017-11-10 14:35:00,104.91,104.91,104.82,104.85,16506.0,103.9809,103.9809,103.8917,103.9215,16506.0
2017-11-10 14:40:00,104.86,104.95,104.86,104.95,16053.0,103.9314,104.0206,103.9314,104.0206,16053.0
2017-11-10 14:45:00,104.94,104.97,104.93,104.97,19734.0,104.0107,104.0404,104.0008,104.0404,19734.0
2017-11-10 14:50:00,104.97,105.0,104.9,104.99,45432.0,104.0404,104.0701,103.971,104.0602,45432.0
2017-11-10 14:55:00,105.0,105.15,105.0,105.11,66358.0,104.0701,104.2188,104.0701,104.1792,66358.0
2017-11-10 15:00:00,105.12,105.17,105.07,105.11,52084.0,104.1891,104.2386,104.1395,104.1792,52084.0
2017-11-10 15:05:00,105.13,105.14,105.02,105.07,58091.0,104.199,104.2089,104.09,104.1395,58091.0
2017-11-10 15:10:00,105.07,105.13,105.05,105.06,31367.0,104.1395,104.199,104.1197,104.1296,31367.0
2017-11-10 15:15:00,105.06,105.16,105.02,105.05,93283.0,104.1296,104.2287,104.09,104.1197,93283.0
2017-11-10 15:20:00,105.04,105.05,104.89,104.99,44295.0,104.1098,104.1197,103.9611,104.0602,44295.0
2017-11-10 15:25:00,104.98,105.09,104.97,105.07,48306.0,104.0503,104.1594,104.0404,104.1395,48306.0
2017-11-10 15:30:00,105.07,105.11,105.05,105.1,67019.0,104.1395,104.1792,104.1197,104.1693,67019.0
2017-11-10 15:35:00,105.1,105.12,105.06,105.1,85582.0,104.1693,104.1891,104.1296,104.1693,85582.0
2017-11-10 15:40:00,105.1,105.13,105.08,105.12,81378.0,104.1693,104.199,104.1494,104.1891,81378.0
2017-11-10 15:45:00,105.12,105.19,105.09,105.19,100989.0,104.1891,104.2585,104.1594,104.2585,100989.0
2017-11-10 15:50:00,105.19,105.37,105.19,105.34,169345.0,104.2585,104.4369,104.2585,104.4071,169345.0
2017-11-10 15:55:00,105.34,105.38,105.2,105.22,291036.0,104.4071,104.4468,104.2684,104.2882,291036.0
2017-11-13 09:30:00,105.0,105.5,105.0,105.46,138725.0,104.0701,104.5657,104.0701,104.5261,138725.0
2017-11-13 09:35:00,105.41,105.49,105.3,105.46,37493.0,104.4765,104.5558,104.3675,104.5261,37493.0
2017-11-13 09:40:00,105.44,105.49,105.31,105.34,35878.0,104.5063,104.5558,104.3774,104.4071,35878.0
2017-11-13 09:45:00,105.36,105.36,105.09,105.14,63671.0,104.427,104.427,104.1594,104.2089,63671.0
2017-11-13 09:50:00,105.14,105.58,105.14,105.56,68675.0,104.2089,104.645,104.2089,104.6252,68675.0
2017-11-13 09:55:00,105.55,105.64,105.36,105.56,45388.0,104.6153,104.7045,104.427,104.6252,45388.0
2017-11-13 10:00:00,105.58,105.63,105.35,105.41,59543.0,104.645,104.6946,104.417,104.4765,59543.0
2017-11-13 10:05:00,105.42,105.65,105.39,105.58,59331.0,104.4864,104.7144,104.4567,104.645,59331.0
2017-11-13 10:10:00,105.58,105.72,105.53,105.6,44584.0,104.645,104.7838,104.5955,104.6648,44584.0
2017-11-13 10:15:00,105.59,105.63,105.5,105.51,34480.0,104.6549,104.6946,104.5657,104.5756,34480.0
2017-11-13 10:20:00,105.51,105.79,105.5,105.78,34583.0,104.5756,104.8532,104.5657,104.8432,34583.0
2017-11-13 10:25:00,105.78,105.8,105.65,105.71,37271.0,104.8432,104.8631,104.7144,104.7739,37271.0
2017-11-13 10:30:00,105.73,105.76,105.49,105.52,42030.0,104.7937,104.8234,104.5558,104.5855,42030.0
2017-11-13 10:35:00,105.5,105.55,105.38,105.55,56554.0,104.5657,104.6153,104.4468,104.6153,56554.0
2017-11-13 10:40:00,105.56,105.56,105.4,105.51,40742.0,104.6252,104.6252,104.4666,104.5756,40742.0
2017-11-13 10:45:00,105.5,105.68,105.5,105.68,39211.0,104.5657,104.7441,104.5657,104.7441,39211.0
2017-11-13 10:50:00,105.68,105.68,105.53,105.54,26160.0,104.7441,104.7441,104.5955,104.6054,26160.0
2017-11-13 10:55:00,105.54,105.61,105.51,105.58,36032.0,104.6054,104.6747,104.5756,104.645,36032.0
2017-11-13 11:00:00,105.58,105.58,105.53,105.56,24301.0,104.645,104.645,104.5955,104.6252,24301.0
2017-11-13 11:05:00,105.55,105.64,105.53,105.63,22402.0,104.6153,104.7045,104.5955,104.6946,22402.0
2017-11-13 11:10:00,105.63,105.7,105.58,105.65,26389.0,104.6946,104.7639,104.645,104.7144,26389.0
2017-11-13 11:15:00,105.64,105.74,105.59,105.72,16473.0,104.7045,104.8036,104.6549,104.7838,16473.0
2017-11-13 11:20:00,105.71,105.76,105.67,105.75,19303.0,104.7739,104.8234,104.7342,104.8135,19303.0
2017-11-13 11:25:00,105.75,105.76,105.63,105.66,49760.0,104.8135,104.8234,104.6946,104.7243,49760.0
2017-11-13 11:30:00,105.68,105.71,105.63,105.7,20591.0,104.7441,104.7739,104.6946,104.7639,20591.0
2017-11-13 11:35:00,105.71,105.81,105.71,105.77,44041.0,104.7739,104.873,104.7739,104.8333,44041.0
2017-11-13 11:40:00,105.77,105.88,105.74,105.83,22192.0,104.8333,104.9424,104.8036,104.8928,22192.0
2017-11-13 11:45:00,105.8,105.83,105.76,105.8,14285.0,104.8631,104.8928,104.8234,104.8631,14285.0
2017-11-13 11:50:00,105.81,105.9,105.81,105.88,47067.0,104.873,104.9622,104.873,104.9424,47067.0
2017-11-13 11:55:00,105.89,105.9,105.82,105.82,19052.0,104.9523,104.9622,104.8829,104.8829,19052.0
2017-11-13 12:00:00,105.82,105.83,105.77,105.78,21810.0,104.8829,104.8928,104.8333,104.8432,21810.0
2017-11-13 12:05:00,105.78,105.79,105.72,105.78,42010.0,104.8432,104.8532,104.7838,104.8432,42010.0
2017-11-13 12:10:00,105.78,105.84,105.78,105.84,22307.0,104.8432,104.9027,104.8432,104.9027,22307.0
2017-11-13 12:15:00,105.83,105.87,105.61,105.62,25657.0,104.8928,104.9324,104.6747,104.6847,25657.0
2017-11-13 12:20:00,105.63,105.7,105.62,105.67,10972.0,104.6946,104.7639,104.6847,104.7342,10972.0
2017-11-13 12:25:00,105.68,105.7,105.65,105.67,13623.0,104.7441,104.7639,104.7144,104.7342,13623.0
2017-11-13 12:30:00,105.67,105.69,105.65,105.67,13668.0,104.7342,104.754,104.7144,104.7342,13668.0
2017-11-13 12:35:00,105.68,105.69,105.65,105.67,17718.0,104.7441,104.754,104.7144,104.7342,17718.0
2017-11-13 12:40:00,105.67,105.67,105.64,105.66,20928.0,104.7342,104.7342,104.7045,104.7243,20928.0
2017-11-13 12:45:00,105.67,105.68,105.64,105.65,32672.0,104.7342,104.7441,104.7045,104.7144,32672.0
2017-11-13 12:50:00,105.64,105.69,105.64,105.68,29242.0,104.7045,104.754,104.7045,104.7441,29242.0
2017-11-13 12:55:00,105.69,105.72,105.69,105.71,15295.0,104.754,104.7838,104.754,104.7739,15295.0
2017-11-13 13:00:00,105.71,105.73,105.66,105.68,17031.0,104.7739,104.7937,104.7243,104.7441,17031.0
2017-11-13 13:05:00,105.68,105.69,105.64,105.68,48602.0,104.7441,104.754,104.7045,104.7441,48602.0
2017-11-13 13:10:00,105.69,105.7,105.64,105.7,20410.0,104.754,104.7639,104.7045,104.7639,20410.0
2017-11-13 13:15:00,105.69,105.82,105.68,105.79,15747.0,104.754,104.8829,104.7441,104.8532,15747.0
2017-11-13 13:20:00,105.79,105.81,105.76,105.78,10767.0,104.8532,104.873,104.8234,104.8432,10767.0
2017-11-13 13:25:00,105.78,105.82,105.75,105.8,13988.0,104.8432,104.8829,104.8135,104.8631,13988.0
2017-11-13 13:30:00,105.8,105.88,105.8,105.85,14302.0,104.8631,104.9424,104.8631,104.9126,14302.0
2017-11-13 13:35:00,105.86,105.87,105.84,105.87,19122.0,104.9225,104.9324,104.9027,104.9324,19122.0
2017-11-13 13:40:00,105.87,105.96,105.86,105.93,25909.0,104.9324,105.0216,104.9225,104.9919,25909.0
2017-11-13 13:45:00,105.93,105.93,105.8,105.8,14170.0,104.9919,104.9919,104.8631,104.8631,14170.0
2017-11-13 13:50:00,105.8,105.81,105.75,105.75,8070.0,104.8631,104.873,104.8135,104.8135,8070.0
2017-11-13 13:55:00,105.76,105.77,105.73,105.73,15081.0,104.8234,104.8333,104.7937,104.7937,15081.0
2017-11-13 14:00:00,105.73,105.74,105.68,105.7,16037.0,104.7937,104.8036,104.7441,104.7639,16037.0
2017-11-13 14:05:00,105.7,105.73,105.65,105.67,14398.0,104.7639,104.7937,104.7144,104.7342,14398.0
2017-11-13 14:10:00,105.67,105.68,105.63,105.65,13996.0,104.7342,104.7441,104.6946,104.7144,13996.0
2017-11-13 14:15:00,105.66,105.68,105.63,105.68,23601.0,104.7243,104.7441,104.6946,104.7441,23601.0
2017-11-13 14:20:00,105.68,105.74,105.67,105.69,16263.0,104.7441,104.8036,104.7342,104.754,16263.0
2017-11-13 14:25:00,105.7,105.7,105.64,105.66,11453.0,104.7639,104.7639,104.7045,104.7243,11453.0
2017-11-13 14:30:00,105.67,105.69,105.61,105.62,13325.0,104.7342,104.754,104.6747,104.6847,13325.0
2017-11-13 14:35:00,105.62,105.84,105.62,105.82,38225.0,104.6847,104.9027,104.6847,104.8829,38225.0
2017-11-13 14:40:00,105.82,105.86,105.8,105.84,21560.0,104.8829,104.9225,104.8631,104.9027,21560.0
2017-11-13 14:45:00,105.84,105.9,105.84,105.88,26835.0,104.9027,104.9622,104.9027,104.9424,26835.0
2017-11-13 14:50:00,105.89,105.9,105.8,105.81,25507.0,104.9523,104.9622,104.8631,104.873,25507.0
2017-11-13 14:55:00,105.8,105.83,105.75,105.76,16904.0,104.8631,104.8928,104.8135,104.8234,16904.0
2017-11-13 15:00:00,105.75,105.77,105.72,105.72,15134.0,104.8135,104.8333,104.7838,104.7838,15134.0
2017-11-13 15:05:00,105.73,105.73,105.69,105.72,26549.0,104.7937,104.7937,104.754,104.7838,26549.0
2017-11-13 15:10:00,105.72,105.83,105.72,105.82,22764.0,104.7838,104.8928,104.7838,104.8829,22764.0
2017-11-13 15:15:00,105.81,105.84,105.8,105.84,23646.0,104.873,104.9027,104.8631,104.9027,23646.0
2017-11-13 15:20:00,105.83,105.89,105.8,105.86,33176.0,104.8928,104.9523,104.8631,104.9225,33176.0
2017-11-13 15:25:00,105.86,105.87,105.8,105.84,26351.0,104.9225,104.9324,104.8631,104.9027,26351.0
2017-11-13 15:30:00,105.85,105.87,105.78,105.79,49603.0,104.9126,104.9324,104.8432,104.8532,49603.0
2017-11-13 15:35:00,105.79,105.82,105.75,105.8,95896.0,104.8532,104.8829,104.8135,104.8631,95896.0
2017-11-13 15:40:00,105.8,105.81,105.64,105.64,53948.0,104.8631,104.873,104.7045,104.7045,53948.0
2017-11-13 15:45:00,105.64,105.65,105.56,105.6,87510.0,104.7045,104.7144,104.6252,104.6648,87510.0
2017-11-13 15:50:00,105.62,105.68,105.58,105.68,183115.0,104.6847,104.7441,104.645,104.7441,183115.0
2017-11-13 15:55:00,105.67,105.75,105.62,105.75,244243.0,104.7342,104.8135,104.6847,104.8135,244243.0
2017-11-14 09:30:00,105.64,105.72,105.41,105.67,78382.0,104.7045,104.7838,104.4765,104.7342,78382.0
2017-11-14 09:35:00,105.63,105.64,105.22,105.51,48487.0,104.6946,104.7045,104.2882,104.5756,48487.0
2017-11-14 09:40:00,105.52,105.77,105.46,105.63,35373.0,104.5855,104.8333,104.5261,104.6946,35373.0
2017-11-14 09:45:00,105.59,105.69,105.51,105.55,29233.0,104.6549,104.754,104.5756,104.6153,29233.0
2017-11-14 09:50:00,105.53,105.56,105.4,105.48,38564.0,104.5955,104.6252,104.4666,104.5459,38564.0
2017-11-14 09:55:00,105.47,105.48,105.32,105.32,21893.0,104.536,104.5459,104.3873,104.3873,21893.0
2017-11-14 10:00:00,105.34,105.43,105.11,105.12,39201.0,104.4071,104.4963,104.1792,104.1891,39201.0
2017-11-14 10:05:00,105.11,105.3,105.06,105.21,33691.0,104.1792,104.3675,104.1296,104.2783,33691.0
2017-11-14 10:10:00,105.21,105.38,105.21,105.35,56610.0,104.2783,104.4468,104.2783,104.417,56610.0
2017-11-14 10:15:00,105.39,105.65,105.36,105.65,68899.0,104.4567,104.7144,104.427,104.7144,68899.0
2017-11-14 10:20:00,105.66,105.79,105.66,105.79,49447.0,104.7243,104.8532,104.7243,104.8532,49447.0
2017-11-14 10:25:00,105.79,105.86,105.68,105.73,39055.0,104.8532,104.9225,104.7441,104.7937,39055.0
2017-11-14 10:30:00,105.74,105.82,105.69,105.73,28884.0,104.8036,104.8829,104.754,104.7937,28884.0
2017-11-14 10:35:00,105.73,105.78,105.56,105.75,48954.0,104.7937,104.8432,104.6252,104.8135,48954.0
2017-11-14 10:40:00,105.75,105.88,105.73,105.79,27477.0,104.8135,104.9424,104.7937,104.8532,27477.0
2017-11-14 10:45:00,105.78,105.96,105.77,105.79,47721.0,104.8432,105.0216,104.8333,104.8532,47721.0
2017-11-14 10:50:00,105.79,105.83,105.69,105.8,220525.0,104.8532,104.8928,104.754,104.8631,220525.0
2017-11-14 10:55:00,105.8,105.95,105.77,105.79,24855.0,104.8631,105.0117,104.8333,104.8532,24855.0
2017-11-14 11:00:00,105.82,105.94,105.79,105.87,29987.0,104.8829,105.0018,104.8532,104.9324,29987.0
2017-11-14 11:05:00,105.87,105.98,105.85,105.94,25099.0,104.9324,105.0415,104.9126,105.0018,25099.0
2017-11-14 11:10:00,105.94,106.02,105.91,105.96,31771.0,105.0018,105.0811,104.9721,105.0216,31771.0
2017-11-14 11:15:00,105.96,106.12,105.88,106.12,22530.0,105.0216,105.1802,104.9424,105.1802,22530.0
2017-11-14 11:20:00,106.11,106.16,106.04,106.14,32007.0,105.1703,105.2199,105.1009,105.2001,32007.0
2017-11-14 11:25:00,106.15,106.28,106.08,106.12,38317.0,105.21,105.3388,105.1406,105.1802,38317.0
2017-11-14 11:30:00,106.12,106.12,106.02,106.02,22980.0,105.1802,105.1802,105.0811,105.0811,22980.0
2017-11-14 11:35:00,106.02,106.03,105.88,105.88,45259.0,105.0811,105.091,104.9424,104.9424,45259.0
2017-11-14 11:40:00,105.89,106.03,105.88,105.99,44176.0,104.9523,105.091,104.9424,105.0514,44176.0
2017-11-14 11:45:00,106.0,106.18,105.99,106.11,26440.0,105.0613,105.2397,105.0514,105.1703,26440.0
2017-11-14 11:50:00,106.11,106.13,106.03,106.11,20527.0,105.1703,105.1901,105.091,105.1703,20527.0
2017-11-14 11:55:00,106.09,106.16,105.98,106.07,34606.0,105.1505,105.2199,105.0415,105.1307,34606.0
2017-11-14 12:00:00,106.08,106.31,106.07,106.27,27017.0,105.1406,105.3685,105.1307,105.3289,27017.0
2017-11-14 12:05:00,106.27,106.27,106.16,106.19,33485.0,105.3289,105.3289,105.2199,105.2496,33485.0
2017-11-14 12:10:00,106.19,106.24,106.17,106.17,17240.0,105.2496,105.2992,105.2298,105.2298,17240.0
2017-11-14 12:15:00,106.18,106.24,106.17,106.19,20885.0,105.2397,105.2992,105.2298,105.2496,20885.0
2017-11-14 12:20:00,106.19,106.28,106.14,106.27,52977.0,105.2496,105.3388,105.2001,105.3289,52977.0
2017-11-14 12:25:00,106.29,106.32,106.2,106.23,19703.0,105.3487,105.3785,105.2595,105.2893,19703.0
2017-11-14 12:30:00,106.24,106.38,106.21,106.31,18385.0,105.2992,105.4379,105.2694,105.3685,18385.0
2017-11-14 12:35:00,106.31,106.34,106.26,106.27,21291.0,105.3685,105.3983,105.319,105.3289,21291.0
2017-11-14 12:40:00,106.26,106.35,106.24,106.29,34861.0,105.319,105.4082,105.2992,105.3487,34861.0
2017-11-14 12:45:00,106.28,106.33,106.07,106.14,48183.0,105.3388,105.3884,105.1307,105.2001,48183.0
2017-11-14 12:50:00,106.16,106.19,105.9,105.94,28459.0,105.2199,105.2496,104.9622,105.0018,28459.0
2017-11-14 12:55:00,105.94,105.97,105.83,105.97,27293.0,105.0018,105.0316,104.8928,105.0316,27293.0
2017-11-14 13:00:00,105.95,105.95,105.81,105.87,31086.0,105.0117,105.0117,104.873,104.9324,31086.0
2017-11-14 13:05:00,105.86,105.96,105.82,105.92,20082.0,104.9225,105.0216,104.8829,104.982,20082.0
2017-11-14 13:10:00,105.93,106.06,105.92,106.05,23769.0,104.9919,105.1208,104.982,105.1108,23769.0
2017-11-14 13:15:00,106.06,106.07,105.98,106.01,21315.0,105.1208,105.1307,105.0415,105.0712,21315.0
2017-11-14 13:20:00,106.03,106.11,106.0,106.1,22543.0,105.091,105.1703,105.0613,105.1604,22543.0
2017-11-14 13:25:00,106.13,106.13,106.04,106.09,13117.0,105.1901,105.1901,105.1009,105.1505,13117.0
2017-11-14 13:30:00,106.09,106.1,106.04,106.07,22300.0,105.1505,105.1604,105.1009,105.1307,22300.0
2017-11-14 13:35:00,106.06,106.18,106.05,106.16,22129.0,105.1208,105.2397,105.1108,105.2199,22129.0
2017-11-14 13:40:00,106.16,106.21,106.15,106.2,23911.0,105.2199,105.2694,105.21,105.2595,23911.0
2017-11-14 13:45:00,106.21,106.29,106.19,106.28,28520.0,105.2694,105.3487,105.2496,105.3388,28520.0
2017-11-14 13:50:00,106.28,106.28,106.14,106.17,31798.0,105.3388,105.3388,105.2001,105.2298,31798.0
2017-11-14 13:55:00,106.16,106.24,106.16,106.22,19816.0,105.2199,105.2992,105.2199,105.2793,19816.0
2017-11-14 14:00:00,106.23,106.25,106.16,106.17,16344.0,105.2893,105.3091,105.2199,105.2298,16344.0
2017-11-14 14:05:00,106.18,106.22,106.17,106.22,22020.0,105.2397,105.2793,105.2298,105.2793,22020.0
2017-11-14 14:10:00,106.22,106.24,106.15,106.17,39025.0,105.2793,105.2992,105.21,105.2298,39025.0
2017-11-14 14:15:00,106.18,106.22,106.17,106.17,25680.0,105.2397,105.2793,105.2298,105.2298,25680.0
2017-11-14 14:20:00,106.17,106.17,106.07,106.09,27243.0,105.2298,105.2298,105.1307,105.1505,27243.0
2017-11-14 14:25:00,106.09,106.11,106.02,106.07,31036.0,105.1505,105.1703,105.0811,105.1307,31036.0
2017-11-14 14:30:00,106.08,106.09,105.97,106.02,31797.0,105.1406,105.1505,105.0316,105.0811,31797.0
2017-11-14 14:35:00,106.03,106.09,105.99,106.08,26472.0,105.091,105.1505,105.0514,105.1406,26472.0
2017-11-14 14:40:00,106.08,106.13,106.06,106.07,29228.0,105.1406,105.1901,105.1208,105.1307,29228.0
2017-11-14 14:45:00,106.08,106.09,106.03,106.03,30571.0,105.1406,105.1505,105.091,105.091,30571.0
2017-11-14 14:50:00,106.04,106.13,106.04,106.12,28735.0,105.1009,105.1901,105.1009,105.1802,28735.0
2017-11-14 14:55:00,106.12,106.13,106.05,106.07,31972.0,105.1802,105.1901,105.1108,105.1307,31972.0
2017-11-14 15:00:00,106.07,106.16,106.05,106.13,36643.0,105.1307,105.2199,105.1108,105.1901,36643.0
2017-11-14 15:05:00,106.13,106.14,106.05,106.07,26475.0,105.1901,105.2001,105.1108,105.1307,26475.0
2017-11-14 15:10:00,106.07,106.09,106.0,106.07,32552.0,105.1307,105.1505,105.0613,105.1307,32552.0
2017-11-14 15:15:00,106.07,106.12,106.04,106.07,33759.0,105.1307,105.1802,105.1009,105.1307,33759.0
2017-11-14 15:20:00,106.08,106.11,105.99,106.0,30662.0,105.1406,105.1703,105.0514,105.0613,30662.0
2017-11-14 15:25:00,106.0,106.06,105.97,105.97,39522.0,105.0613,105.1208,105.0316,105.0316,39522.0
2017-11-14 15:30:00,105.98,106.04,105.97,106.02,48001.0,105.0415,105.1009,105.0316,105.0811,48001.0
2017-11-14 15:35:00,106.03,106.12,105.99,106.03,70994.0,105.091,105.1802,105.0514,105.091,70994.0
2017-11-14 15:40:00,106.02,106.09,105.97,106.05,59892.0,105.0811,105.1505,105.0316,105.1108,59892.0
2017-11-14 15:45:00,106.05,106.1,106.03,106.1,71145.0,105.1108,105.1604,105.091,105.1604,71145.0
2017-11-14 15:50:00,106.09,106.17,106.09,106.12,125903.0,105.1505,105.2298,105.1505,105.1802,125903.0
2017-11-14 15:55:00,106.12,106.24,106.08,106.23,270954.0,105.1802,105.2992,105.1406,105.2893,270954.0
2017-11-15 09:30:00,105.88,105.94,105.5,105.79,97561.0,104.9424,105.0018,104.5657,104.8532,97561.0
2017-11-15 09:35:00,105.86,105.88,105.3,105.36,26214.0,104.9225,104.9424,104.3675,104.427,26214.0
2017-11-15 09:40:00,105.31,105.53,105.0,105.26,77955.0,104.3774,104.5955,104.0701,104.3278,77955.0
2017-11-15 09:45:00,105.28,105.5,105.25,105.5,79694.0,104.3477,104.5657,104.3179,104.5657,79694.0
2017-11-15 09:50:00,105.45,105.83,105.37,105.79,56830.0,104.5162,104.8928,104.4369,104.8532,56830.0
2017-11-15 09:55:00,105.77,105.89,105.67,105.79,41518.0,104.8333,104.9523,104.7342,104.8532,41518.0
2017-11-15 10:00:00,105.81,105.97,105.78,105.95,51065.0,104.873,105.0316,104.8432,105.0117,51065.0
2017-11-15 10:05:00,105.95,106.2,105.88,106.19,29153.0,105.0117,105.2595,104.9424,105.2496,29153.0
2017-11-15 10:10:00,106.19,106.37,106.17,106.37,65324.0,105.2496,105.428,105.2298,105.428,65324.0
2017-11-15 10:15:00,106.35,106.58,106.3,106.54,56091.0,105.4082,105.6362,105.3586,105.5965,56091.0
2017-11-15 10:20:00,106.52,106.64,106.49,106.5,107605.0,105.5767,105.6956,105.547,105.5569,107605.0
2017-11-15 10:25:00,106.49,106.69,106.45,106.69,52675.0,105.547,105.7452,105.5073,105.7452,52675.0
2017-11-15 10:30:00,106.69,106.79,106.62,106.75,107224.0,105.7452,105.8443,105.6758,105.8046,107224.0
2017-11-15 10:35:00,106.79,106.97,106.76,106.93,139855.0,105.8443,106.0227,105.8146,105.9831,139855.0
2017-11-15 10:40:00,106.91,107.0,106.65,106.83,162000.0,105.9632,106.0524,105.7055,105.8839,162000.0
2017-11-15 10:45:00,106.81,106.81,106.54,106.7,59474.0,105.8641,105.8641,105.5965,105.7551,59474.0
2017-11-15 10:50:00,106.67,106.74,106.39,106.41,34865.0,105.7254,105.7947,105.4478,105.4677,34865.0
2017-11-15 10:55:00,106.41,106.48,106.32,106.45,31988.0,105.4677,105.537,105.3785,105.5073,31988.0
2017-11-15 11:00:00,106.45,106.49,106.32,106.35,22539.0,105.5073,105.547,105.3785,105.4082,22539.0
2017-11-15 11:05:00,106.35,106.43,106.33,106.36,23099.0,105.4082,105.4875,105.3884,105.4181,23099.0
2017-11-15 11:10:00,106.35,106.41,106.21,106.26,23995.0,105.4082,105.4677,105.2694,105.319,23995.0
2017-11-15 11:15:00,106.26,106.37,106.26,106.33,74515.0,105.319,105.428,105.319,105.3884,74515.0
2017-11-15 11:20:00,106.32,106.35,106.27,106.29,43068.0,105.3785,105.4082,105.3289,105.3487,43068.0
2017-11-15 11:25:00,106.31,106.31,106.08,106.1,36846.0,105.3685,105.3685,105.1406,105.1604,36846.0
2017-11-15 11:30:00,106.11,106.15,106.02,106.05,19613.0,105.1703,105.21,105.0811,105.1108,19613.0
2017-11-15 11:35:00,106.06,106.12,106.02,106.02,24448.0,105.1208,105.1802,105.0811,105.0811,24448.0
2017-11-15 11:40:00,106.01,106.1,106.01,106.06,17594.0,105.0712,105.1604,105.0712,105.1208,17594.0
2017-11-15 11:45:00,106.06,106.12,106.02,106.02,17992.0,105.1208,105.1802,105.0811,105.0811,17992.0
2017-11-15 11:50:00,106.03,106.03,105.97,106.02,21851.0,105.091,105.091,105.0316,105.0811,21851.0
2017-11-15 11:55:00,106.03,106.08,105.91,105.94,28539.0,105.091,105.1406,104.9721,105.0018,28539.0
2017-11-15 12:00:00,105.95,105.96,105.78,105.79,34904.0,105.0117,105.0216,104.8432,104.8532,34904.0
2017-11-15 12:05:00,105.77,105.87,105.76,105.8,20785.0,104.8333,104.9324,104.8234,104.8631,20785.0
2017-11-15 12:10:00,105.77,105.87,105.73,105.83,31530.0,104.8333,104.9324,104.7937,104.8928,31530.0
2017-11-15 12:15:00,105.85,105.89,105.76,105.77,46272.0,104.9126,104.9523,104.8234,104.8333,46272.0
2017-11-15 12:20:00,105.77,105.9,105.77,105.85,15971.0,104.8333,104.9622,104.8333,104.9126,15971.0
2017-11-15 12:25:00,105.84,105.87,105.77,105.84,38231.0,104.9027,104.9324,104.8333,104.9027,38231.0
2017-11-15 12:30:00,105.84,105.92,105.84,105.91,25901.0,104.9027,104.982,104.9027,104.9721,25901.0
2017-11-15 12:35:00,105.92,105.92,105.81,105.87,41540.0,104.982,104.982,104.873,104.9324,41540.0
2017-11-15 12:40:00,105.87,105.87,105.75,105.75,16755.0,104.9324,104.9324,104.8135,104.8135,16755.0
2017-11-15 12:45:00,105.76,105.77,105.72,105.73,17377.0,104.8234,104.8333,104.7838,104.7937,17377.0
2017-11-15 12:50:00,105.73,105.77,105.7,105.75,17410.0,104.7937,104.8333,104.7639,104.8135,17410.0
2017-11-15 12:55:00,105.75,105.82,105.73,105.78,23893.0,104.8135,104.8829,104.7937,104.8432,23893.0
2017-11-15 13:00:00,105.78,105.79,105.73,105.78,11726.0,104.8432,104.8532,104.7937,104.8432,11726.0
2017-11-15 13:05:00,105.78,105.81,105.74,105.77,18949.0,104.8432,104.873,104.8036,104.8333,18949.0
2017-11-15 13:10:00,105.75,105.81,105.67,105.7,15209.0,104.8135,104.873,104.7342,104.7639,15209.0
2017-11-15 13:15:00,105.68,105.69,105.55,105.57,19443.0,104.7441,104.754,104.6153,104.6351,19443.0
2017-11-15 13:20:00,105.56,105.67,105.56,105.66,9466.0,104.6252,104.7342,104.6252,104.7243,9466.0
2017-11-15 13:25:00,105.66,105.67,105.52,105.53,14347.0,104.7243,104.7342,104.5855,104.5955,14347.0
2017-11-15 13:30:00,105.54,105.61,105.54,105.59,17418.0,104.6054,104.6747,104.6054,104.6549,17418.0
2017-11-15 13:35:00,105.58,105.61,105.53,105.54,23473.0,104.645,104.6747,104.5955,104.6054,23473.0
2017-11-15 13:40:00,105.53,105.67,105.53,105.65,17464.0,104.5955,104.7342,104.5955,104.7144,17464.0
2017-11-15 13:45:00,105.64,105.71,105.62,105.67,9671.0,104.7045,104.7739,104.6847,104.7342,9671.0
2017-11-15 13:50:00,105.68,105.71,105.61,105.61,18840.0,104.7441,104.7739,104.6747,104.6747,18840.0
2017-11-15 13:55:00,105.61,105.62,105.57,105.61,25370.0,104.6747,104.6847,104.6351,104.6747,25370.0
2017-11-15 14:00:00,105.61,105.69,105.61,105.68,31696.0,104.6747,104.754,104.6747,104.7441,31696.0
2017-11-15 14:05:00,105.67,105.74,105.6,105.67,31336.0,104.7342,104.8036,104.6648,104.7342,31336.0
2017-11-15 14:10:00,105.66,105.66,105.58,105.61,21842.0,104.7243,104.7243,104.645,104.6747,21842.0
2017-11-15 14:15:00,105.63,105.69,105.62,105.69,24552.0,104.6946,104.754,104.6847,104.754,24552.0
2017-11-15 14:20:00,105.69,105.71,105.65,105.7,26946.0,104.754,104.7739,104.7144,104.7639,26946.0
2017-11-15 14:25:00,105.7,105.7,105.6,105.62,20495.0,104.7639,104.7639,104.6648,104.6847,20495.0
2017-11-15 14:30:00,105.61,105.67,105.58,105.61,17790.0,104.6747,104.7342,104.645,104.6747,17790.0
2017-11-15 14:35:00,105.6,105.67,105.58,105.64,22749.0,104.6648,104.7342,104.645,104.7045,22749.0
2017-11-15 14:40:00,105.63,105.66,105.59,105.65,21522.0,104.6946,104.7243,104.6549,104.7144,21522.0
2017-11-15 14:45:00,105.66,105.73,105.64,105.7,21448.0,104.7243,104.7937,104.7045,104.7639,21448.0
2017-11-15 14:50:00,105.7,105.79,105.7,105.75,23768.0,104.7639,104.8532,104.7639,104.8135,23768.0
2017-11-15 14:55:00,105.74,105.77,105.68,105.71,27767.0,104.8036,104.8333,104.7441,104.7739,27767.0
2017-11-15 15:00:00,105.71,105.76,105.67,105.73,15330.0,104.7739,104.8234,104.7342,104.7937,15330.0
2017-11-15 15:05:00,105.73,105.74,105.71,105.74,17603.0,104.7937,104.8036,104.7739,104.8036,17603.0
2017-11-15 15:10:00,105.74,105.78,105.71,105.77,24151.0,104.8036,104.8432,104.7739,104.8333,24151.0
2017-11-15 15:15:00,105.78,105.81,105.77,105.79,15310.0,104.8432,104.873,104.8333,104.8532,15310.0
2017-11-15 15:20:00,105.78,105.78,105.63,105.66,19006.0,104.8432,104.8432,104.6946,104.7243,19006.0
2017-11-15 15:25:00,105.67,105.74,105.61,105.61,36543.0,104.7342,104.8036,104.6747,104.6747,36543.0
2017-11-15 15:30:00,105.62,105.63,105.58,105.59,42060.0,104.6847,104.6946,104.645,104.6549,42060.0
2017-11-15 15:35:00,105.59,105.59,105.42,105.43,55185.0,104.6549,104.6549,104.4864,104.4963,55185.0
2017-11-15 15:40:00,105.43,105.44,105.38,105.43,86297.0,104.4963,104.5063,104.4468,104.4963,86297.0
2017-11-15 15:45:00,105.43,105.47,105.35,105.39,90418.0,104.4963,104.536,104.417,104.4567,90418.0
2017-11-15 15:50:00,105.38,105.38,105.2,105.31,115304.0,104.4468,104.4468,104.2684,104.3774,115304.0
2017-11-15 15:55:00,105.3,105.46,105.24,105.43,199595.0,104.3675,104.5261,104.308,104.4963,199595.0
2017-11-16 09:30:00,106.23,106.62,106.17,106.59,97910.0,105.2893,105.6758,105.2298,105.6461,97910.0
2017-11-16 09:35:00,106.62,106.85,106.51,106.74,100229.0,105.6758,105.9038,105.5668,105.7947,100229.0
2017-11-16 09:40:00,106.75,107.06,106.74,106.85,85215.0,105.8046,106.1119,105.7947,105.9038,85215.0
2017-11-16 09:45:00,106.91,106.96,106.61,106.61,31014.0,105.9632,106.0128,105.6659,105.6659,31014.0
2017-11-16 09:50:00,106.6,106.85,106.57,106.79,23038.0,105.656,105.9038,105.6262,105.8443,23038.0
2017-11-16 09:55:00,106.75,106.8,106.63,106.76,24923.0,105.8046,105.8542,105.6857,105.8146,24923.0
2017-11-16 10:00:00,106.74,106.9,106.68,106.9,167657.0,105.7947,105.9533,105.7353,105.9533,167657.0
2017-11-16 10:05:00,106.9,107.02,106.85,106.92,37046.0,105.9533,106.0723,105.9038,105.9731,37046.0
2017-11-16 10:10:00,106.92,107.13,106.9,107.09,58542.0,105.9731,106.1813,105.9533,106.1416,58542.0
2017-11-16 10:15:00,107.13,107.19,107.02,107.08,127535.0,106.1813,106.2408,106.0723,106.1317,127535.0
2017-11-16 10:20:00,107.06,107.34,107.02,107.25,78627.0,106.1119,106.3894,106.0723,106.3002,78627.0
2017-11-16 10:25:00,107.24,107.36,107.2,107.2,45128.0,106.2903,106.4092,106.2507,106.2507,45128.0
2017-11-16 10:30:00,107.2,107.2,106.92,107.02,46746.0,106.2507,106.2507,105.9731,106.0723,46746.0
2017-11-16 10:35:00,107.04,107.15,107.01,107.01,30788.0,106.0921,106.2011,106.0623,106.0623,30788.0
2017-11-16 10:40:00,107.0,107.02,106.88,106.89,18289.0,106.0524,106.0723,105.9335,105.9434,18289.0
2017-11-16 10:45:00,106.9,106.95,106.76,106.86,25553.0,105.9533,106.0029,105.8146,105.9137,25553.0
2017-11-16 10:50:00,106.85,106.89,106.79,106.82,33781.0,105.9038,105.9434,105.8443,105.874,33781.0
2017-11-16 10:55:00,106.8,106.86,106.63,106.66,24473.0,105.8542,105.9137,105.6857,105.7154,24473.0
2017-11-16 11:00:00,106.66,106.85,106.62,106.75,25271.0,105.7154,105.9038,105.6758,105.8046,25271.0
2017-11-16 11:05:00,106.75,106.8,106.71,106.8,41267.0,105.8046,105.8542,105.765,105.8542,41267.0
2017-11-16 11:10:00,106.8,106.8,106.59,106.59,63790.0,105.8542,105.8542,105.6461,105.6461,63790.0
2017-11-16 11:15:00,106.59,106.63,106.44,106.51,77546.0,105.6461,105.6857,105.4974,105.5668,77546.0
2017-11-16 11:20:00,106.52,106.59,106.49,106.55,36278.0,105.5767,105.6461,105.547,105.6064,36278.0
2017-11-16 11:25:00,106.56,106.63,106.47,106.6,27509.0,105.6163,105.6857,105.5271,105.656,27509.0
2017-11-16 11:30:00,106.63,106.71,106.61,106.62,35055.0,105.6857,105.765,105.6659,105.6758,35055.0
2017-11-16 11:35:00,106.61,106.67,106.58,106.67,13561.0,105.6659,105.7254,105.6362,105.7254,13561.0
2017-11-16 11:40:00,106.67,106.67,106.58,106.59,28207.0,105.7254,105.7254,105.6362,105.6461,28207.0
2017-11-16 11:45:00,106.6,106.7,106.58,106.68,29005.0,105.656,105.7551,105.6362,105.7353,29005.0
2017-11-16 11:50:00,106.67,106.68,106.6,106.64,40396.0,105.7254,105.7353,105.656,105.6956,40396.0
2017-11-16 11:55:00,106.65,106.78,106.62,106.78,40376.0,105.7055,105.8344,105.6758,105.8344,40376.0
2017-11-16 12:00:00,106.78,106.8,106.73,106.79,40392.0,105.8344,105.8542,105.7848,105.8443,40392.0
2017-11-16 12:05:00,106.8,106.81,106.68,106.68,45582.0,105.8542,105.8641,105.7353,105.7353,45582.0
2017-11-16 12:10:00,106.68,106.77,106.65,106.73,99814.0,105.7353,105.8245,105.7055,105.7848,99814.0
2017-11-16 12:15:00,106.74,106.86,106.74,106.8,19358.0,105.7947,105.9137,105.7947,105.8542,19358.0
2017-11-16 12:20:00,106.82,106.88,106.81,106.86,17055.0,105.874,105.9335,105.8641,105.9137,17055.0
2017-11-16 12:25:00,106.86,106.99,106.83,106.99,31764.0,105.9137,106.0425,105.8839,106.0425,31764.0
2017-11-16 12:30:00,106.98,107.06,106.95,107.02,46354.0,106.0326,106.1119,106.0029,106.0723,46354.0
2017-11-16 12:35:00,107.01,107.09,106.95,107.07,34199.0,106.0623,106.1416,106.0029,106.1218,34199.0
2017-11-16 12:40:00,107.07,107.07,106.97,107.02,18613.0,106.1218,106.1218,106.0227,106.0723,18613.0
2017-11-16 12:45:00,107.02,107.05,106.94,107.04,31901.0,106.0723,106.102,105.993,106.0921,31901.0
2017-11-16 12:50:00,107.03,107.04,106.96,107.0,13599.0,106.0822,106.0921,106.0128,106.0524,13599.0
2017-11-16 12:55:00,107.0,107.04,106.99,106.99,19988.0,106.0524,106.0921,106.0425,106.0425,19988.0
2017-11-16 13:00:00,106.99,107.0,106.95,106.95,34280.0,106.0425,106.0524,106.0029,106.0029,34280.0
2017-11-16 13:05:00,106.94,107.02,106.94,107.02,60872.0,105.993,106.0723,105.993,106.0723,60872.0
2017-11-16 13:10:00,107.02,107.02,106.9,106.91,16167.0,106.0723,106.0723,105.9533,105.9632,16167.0
2017-11-16 13:15:00,106.89,106.95,106.85,106.88,15851.0,105.9434,106.0029,105.9038,105.9335,15851.0
2017-11-16 13:20:00,106.87,106.91,106.82,106.86,14246.0,105.9236,105.9632,105.874,105.9137,14246.0
2017-11-16 13:25:00,106.86,106.87,106.81,106.84,10395.0,105.9137,105.9236,105.8641,105.8939,10395.0
2017-11-16 13:30:00,106.84,106.89,106.83,106.85,12917.0,105.8939,105.9434,105.8839,105.9038,12917.0
2017-11-16 13:35:00,106.85,106.9,106.82,106.82,11595.0,105.9038,105.9533,105.874,105.874,11595.0
2017-11-16 13:40:00,106.81,106.83,106.77,106.82,15363.0,105.8641,105.8839,105.8245,105.874,15363.0
2017-11-16 13:45:00,106.83,106.83,106.79,106.82,8700.0,105.8839,105.8839,105.8443,105.874,8700.0
2017-11-16 13:50:00,106.82,106.87,106.81,106.84,16924.0,105.874,105.9236,105.8641,105.8939,16924.0
2017-11-16 13:55:00,106.86,106.91,106.82,106.87,14582.0,105.9137,105.9632,105.874,105.9236,14582.0
2017-11-16 14:00:00,106.86,107.0,106.86,106.99,11859.0,105.9137,106.0524,105.9137,106.0425,11859.0
2017-11-16 14:05:00,106.99,107.01,106.95,107.0,11384.0,106.0425,106.0623,106.0029,106.0524,11384.0
2017-11-16 14:10:00,107.0,107.02,106.97,107.01,14266.0,106.0524,106.0723,106.0227,106.0623,14266.0
2017-11-16 14:15:00,107.0,107.02,106.92,106.95,16424.0,106.0524,106.0723,105.9731,106.0029,16424.0
2017-11-16 14:20:00,106.95,106.95,106.9,106.92,8607.0,106.0029,106.0029,105.9533,105.9731,8607.0
2017-11-16 14:25:00,106.93,106.95,106.88,106.9,8005.0,105.9831,106.0029,105.9335,105.9533,8005.0
2017-11-16 14:30:00,106.89,106.93,106.88,106.9,13297.0,105.9434,105.9831,105.9335,105.9533,13297.0
2017-11-16 14:35:00,106.89,106.9,106.86,106.86,27890.0,105.9434,105.9533,105.9137,105.9137,27890.0
2017-11-16 14:40:00,106.86,106.92,106.85,106.91,12640.0,105.9137,105.9731,105.9038,105.9632,12640.0
2017-11-16 14:45:00,106.92,106.94,106.92,106.92,10218.0,105.9731,105.993,105.9731,105.9731,10218.0
2017-11-16 14:50:00,106.92,106.99,106.88,106.99,21266.0,105.9731,106.0425,105.9335,106.0425,21266.0
2017-11-16 14:55:00,106.99,106.99,106.95,106.97,11483.0,106.0425,106.0425,106.0029,106.0227,11483.0
2017-11-16 15:00:00,106.96,106.99,106.94,106.95,20598.0,106.0128,106.0425,105.993,106.0029,20598.0
2017-11-16 15:05:00,106.95,106.98,106.93,106.97,20170.0,106.0029,106.0326,105.9831,106.0227,20170.0
2017-11-16 15:10:00,106.96,107.14,106.96,107.1,74872.0,106.0128,106.1912,106.0128,106.1516,74872.0
2017-11-16 15:15:00,107.11,107.11,107.0,107.05,23868.0,106.1615,106.1615,106.0524,106.102,23868.0
2017-11-16 15:20:00,107.05,107.07,107.01,107.06,42293.0,106.102,106.1218,106.0623,106.1119,42293.0
2017-11-16 15:25:00,107.06,107.11,107.05,107.08,42623.0,106.1119,106.1615,106.102,106.1317,42623.0
2017-11-16 15:30:00,107.06,107.06,107.0,107.04,34393.0,106.1119,106.1119,106.0524,106.0921,34393.0
2017-11-16 15:35:00,107.04,107.05,106.95,106.96,24114.0,106.0921,106.102,106.0029,106.0128,24114.0
2017-11-16 15:40:00,106.96,107.06,106.95,107.03,50838.0,106.0128,106.1119,106.0029,106.0822,50838.0
2017-11-16 15:45:00,107.03,107.04,106.98,106.98,47475.0,106.0822,106.0921,106.0326,106.0326,47475.0
2017-11-16 15:50:00,106.99,107.03,106.93,107.03,109011.0,106.0425,106.0822,105.9831,106.0822,109011.0
2017-11-16 15:55:00,107.03,107.08,106.98,107.04,174897.0,106.0822,106.1317,106.0326,106.0921,174897.0
2017-11-17 09:30:00,107.19,107.65,107.0,107.64,218514.0,106.2408,106.6967,106.0524,106.6868,218514.0
2017-11-17 09:35:00,107.64,107.87,107.62,107.76,49356.0,106.6868,106.9147,106.6669,106.8057,49356.0
2017-11-17 09:40:00,107.75,107.78,107.42,107.54,74703.0,106.7958,106.8255,106.4687,106.5877,74703.0
2017-11-17 09:45:00,107.52,107.64,107.32,107.37,47240.0,106.5678,106.6868,106.3696,106.4192,47240.0
2017-11-17 09:50:00,107.38,107.57,107.3,107.47,60420.0,106.4291,106.6174,106.3498,106.5183,60420.0
2017-11-17 09:55:00,107.46,107.47,107.18,107.23,30181.0,106.5084,106.5183,106.2308,106.2804,30181.0
2017-11-17 10:00:00,107.23,107.23,107.0,107.23,53457.0,106.2804,106.2804,106.0524,106.2804,53457.0
2017-11-17 10:05:00,107.23,107.44,107.18,107.43,59583.0,106.2804,106.4885,106.2308,106.4786,59583.0
2017-11-17 10:10:00,107.44,107.59,107.29,107.34,43055.0,106.4885,106.6372,106.3399,106.3894,43055.0
2017-11-17 10:15:00,107.34,107.43,107.25,107.29,38590.0,106.3894,106.4786,106.3002,106.3399,38590.0
2017-11-17 10:20:00,107.29,107.45,107.26,107.45,39082.0,106.3399,106.4985,106.3101,106.4985,39082.0
2017-11-17 10:25:00,107.44,107.45,107.36,107.41,39244.0,106.4885,106.4985,106.4092,106.4588,39244.0
2017-11-17 10:30:00,107.42,107.42,107.16,107.22,53106.0,106.4687,106.4687,106.211,106.2705,53106.0
2017-11-17 10:35:00,107.22,107.29,107.09,107.09,23964.0,106.2705,106.3399,106.1416,106.1416,23964.0
2017-11-17 10:40:00,107.09,107.18,107.08,107.18,22164.0,106.1416,106.2308,106.1317,106.2308,22164.0
2017-11-17 10:45:00,107.18,107.21,107.1,107.16,34465.0,106.2308,106.2606,106.1516,106.211,34465.0
2017-11-17 10:50:00,107.16,107.16,107.07,107.12,19496.0,106.211,106.211,106.1218,106.1714,19496.0
2017-11-17 10:55:00,107.12,107.17,107.09,107.13,18225.0,106.1714,106.2209,106.1416,106.1813,18225.0
2017-11-17 11:00:00,107.12,107.22,107.12,107.16,22148.0,106.1714,106.2705,106.1714,106.211,22148.0
2017-11-17 11:05:00,107.16,107.18,107.02,107.03,32072.0,106.211,106.2308,106.0723,106.0822,32072.0
2017-11-17 11:10:00,107.05,107.05,106.73,106.93,91160.0,106.102,106.102,105.7848,105.9831,91160.0
2017-11-17 11:15:00,106.93,107.03,106.93,107.02,30956.0,105.9831,106.0822,105.9831,106.0723,30956.0
2017-11-17 11:20:00,107.01,107.21,106.98,107.21,32889.0,106.0623,106.2606,106.0326,106.2606,32889.0
2017-11-17 11:25:00,107.21,107.35,107.18,107.3,154533.0,106.2606,106.3993,106.2308,106.3498,154533.0
2017-11-17 11:30:00,107.3,107.3,107.16,107.17,20321.0,106.3498,106.3498,106.211,106.2209,20321.0
2017-11-17 11:35:00,107.16,107.16,107.03,107.07,19080.0,106.211,106.211,106.0822,106.1218,19080.0
2017-11-17 11:40:00,107.05,107.06,106.99,107.01,27540.0,106.102,106.1119,106.0425,106.0623,27540.0
2017-11-17 11:45:00,107.01,107.1,106.97,106.97,37118.0,106.0623,106.1516,106.0227,106.0227,37118.0
2017-11-17 11:50:00,106.96,107.07,106.93,107.06,31991.0,106.0128,106.1218,105.9831,106.1119,31991.0
2017-11-17 11:55:00,107.06,107.12,107.02,107.12,30947.0,106.1119,106.1714,106.0723,106.1714,30947.0
2017-11-17 12:00:00,107.12,107.29,107.1,107.21,44152.0,106.1714,106.3399,106.1516,106.2606,44152.0
2017-11-17 12:05:00,107.19,107.19,107.08,107.08,29420.0,106.2408,106.2408,106.1317,106.1317,29420.0
2017-11-17 12:10:00,107.09,107.13,107.03,107.08,28054.0,106.1416,106.1813,106.0822,106.1317,28054.0
2017-11-17 12:15:00,107.08,107.09,107.01,107.01,28743.0,106.1317,106.1416,106.0623,106.0623,28743.0
2017-11-17 12:20:00,107.01,107.04,106.98,107.02,28838.0,106.0623,106.0921,106.0326,106.0723,28838.0
2017-11-17 12:25:00,107.03,107.08,107.03,107.07,30716.0,106.0822,106.1317,106.0822,106.1218,30716.0
2017-11-17 12:30:00,107.07,107.07,106.99,107.01,21400.0,106.1218,106.1218,106.0425,106.0623,21400.0
2017-11-17 12:35:00,107.01,107.09,106.98,107.08,39978.0,106.0623,106.1416,106.0326,106.1317,39978.0
2017-11-17 12:40:00,107.08,107.13,107.07,107.1,40600.0,106.1317,106.1813,106.1218,106.1516,40600.0
2017-11-17 12:45:00,107.1,107.19,107.08,107.19,36578.0,106.1516,106.2408,106.1317,106.2408,36578.0
2017-11-17 12:50:00,107.19,107.22,107.18,107.19,22436.0,106.2408,106.2705,106.2308,106.2408,22436.0
2017-11-17 12:55:00,107.2,107.25,107.19,107.24,26625.0,106.2507,106.3002,106.2408,106.2903,26625.0
2017-11-17 13:00:00,107.25,107.5,107.24,107.48,32008.0,106.3002,106.548,106.2903,106.5282,32008.0
2017-11-17 13:05:00,107.49,107.49,107.37,107.38,33011.0,106.5381,106.5381,106.4192,106.4291,33011.0
2017-11-17 13:10:00,107.38,107.41,107.32,107.38,15329.0,106.4291,106.4588,106.3696,106.4291,15329.0
2017-11-17 13:15:00,107.39,107.4,107.33,107.34,12910.0,106.439,106.4489,106.3795,106.3894,12910.0
2017-11-17 13:20:00,107.34,107.35,107.26,107.3,17637.0,106.3894,106.3993,106.3101,106.3498,17637.0
2017-11-17 13:25:00,107.29,107.32,107.25,107.32,13310.0,106.3399,106.3696,106.3002,106.3696,13310.0
2017-11-17 13:30:00,107.32,107.34,107.27,107.28,26351.0,106.3696,106.3894,106.32,106.33,26351.0
2017-11-17 13:35:00,107.26,107.34,107.22,107.34,16572.0,106.3101,106.3894,106.2705,106.3894,16572.0
2017-11-17 13:40:00,107.34,107.35,107.29,107.33,34947.0,106.3894,106.3993,106.3399,106.3795,34947.0
2017-11-17 13:45:00,107.34,107.34,107.3,107.31,16230.0,106.3894,106.3894,106.3498,106.3597,16230.0
2017-11-17 13:50:00,107.32,107.37,107.3,107.37,19664.0,106.3696,106.4192,106.3498,106.4192,19664.0
2017-11-17 13:55:00,107.37,107.38,107.33,107.38,22057.0,106.4192,106.4291,106.3795,106.4291,22057.0
2017-11-17 14:00:00,107.39,107.59,107.38,107.56,44351.0,106.439,106.6372,106.4291,106.6075,44351.0
2017-11-17 14:05:00,107.57,107.64,107.57,107.62,33244.0,106.6174,106.6868,106.6174,106.6669,33244.0
2017-11-17 14:10:00,107.63,107.64,107.58,107.63,28215.0,106.6769,106.6868,106.6273,106.6769,28215.0
2017-11-17 14:15:00,107.63,107.65,107.6,107.62,17920.0,106.6769,106.6967,106.6471,106.6669,17920.0
2017-11-17 14:20:00,107.61,107.69,107.59,107.67,25719.0,106.657,106.7363,106.6372,106.7165,25719.0
2017-11-17 14:25:00,107.66,107.83,107.64,107.78,38870.0,106.7066,106.8751,106.6868,106.8255,38870.0
2017-11-17 14:30:00,107.79,107.82,107.75,107.76,37187.0,106.8354,106.8652,106.7958,106.8057,37187.0
2017-11-17 14:35:00,107.76,107.77,107.68,107.69,35459.0,106.8057,106.8156,106.7264,106.7363,35459.0
2017-11-17 14:40:00,107.69,107.74,107.68,107.68,40210.0,106.7363,106.7859,106.7264,106.7264,40210.0
2017-11-17 14:45:00,107.69,107.73,107.69,107.7,21679.0,106.7363,106.776,106.7363,106.7462,21679.0
2017-11-17 14:50:00,107.7,107.81,107.69,107.8,34804.0,106.7462,106.8553,106.7363,106.8454,34804.0
2017-11-17 14:55:00,107.79,107.79,107.73,107.74,41937.0,106.8354,106.8354,106.776,106.7859,41937.0
2017-11-17 15:00:00,107.73,107.74,107.62,107.63,40487.0,106.776,106.7859,106.6669,106.6769,40487.0
2017-11-17 15:05:00,107.64,107.66,107.61,107.64,34807.0,106.6868,106.7066,106.657,106.6868,34807.0
2017-11-17 15:10:00,107.64,107.66,107.6,107.65,33331.0,106.6868,106.7066,106.6471,106.6967,33331.0
2017-11-17 15:15:00,107.65,107.68,107.6,107.64,40798.0,106.6967,106.7264,106.6471,106.6868,40798.0
2017-11-17 15:20:00,107.64,107.64,107.58,107.59,45366.0,106.6868,106.6868,106.6273,106.6372,45366.0
2017-11-17 15:25:00,107.59,107.6,107.51,107.51,50728.0,106.6372,106.6471,106.5579,106.5579,50728.0
2017-11-17 15:30:00,107.52,107.56,107.51,107.52,50553.0,106.5678,106.6075,106.5579,106.5678,50553.0
2017-11-17 15:35:00,107.53,107.53,107.46,107.51,73276.0,106.5777,106.5777,106.5084,106.5579,73276.0
2017-11-17 15:40:00,107.51,107.51,107.4,107.41,92478.0,106.5579,106.5579,106.4489,106.4588,92478.0
2017-11-17 15:45:00,107.41,107.41,107.3,107.33,112744.0,106.4588,106.4588,106.3498,106.3795,112744.0
2017-11-17 15:50:00,107.33,107.55,107.32,107.55,162253.0,106.3795,106.5976,106.3696,106.5976,162253.0
2017-11-17 15:55:00,107.54,107.6,107.49,107.57,307511.0,106.5877,106.6471,106.5381,106.6174,307511.0
2017-11-20 09:30:00,108.7,109.0,107.9,108.19,270664.0,107.7374,108.0347,106.9445,107.2319,270664.0
2017-11-20 09:35:00,108.18,108.36,108.02,108.16,69973.0,107.222,107.4004,107.0634,107.2022,69973.0
2017-11-20 09:40:00,108.12,108.18,108.03,108.09,40773.0,107.1625,107.222,107.0733,107.1328,40773.0
2017-11-20 09:45:00,108.08,108.14,107.93,107.94,77102.0,107.1229,107.1823,106.9742,106.9841,77102.0
2017-11-20 09:50:00,107.95,107.95,107.74,107.81,90016.0,106.994,106.994,106.7859,106.8553,90016.0
2017-11-20 09:55:00,107.8,107.88,107.43,107.45,107152.0,106.8454,106.9246,106.4786,106.4985,107152.0
2017-11-20 10:00:00,107.46,107.6,107.25,107.28,126169.0,106.5084,106.6471,106.3002,106.33,126169.0
2017-11-20 10:05:00,107.27,107.29,107.01,107.29,151615.0,106.32,106.3399,106.0623,106.3399,151615.0
2017-11-20 10:10:00,107.31,107.53,107.25,107.43,51768.0,106.3597,106.5777,106.3002,106.4786,51768.0
2017-11-20 10:15:00,107.44,107.66,107.41,107.57,59627.0,106.4885,106.7066,106.4588,106.6174,59627.0
2017-11-20 10:20:00,107.58,107.78,107.57,107.71,78184.0,106.6273,106.8255,106.6174,106.7561,78184.0
2017-11-20 10:25:00,107.7,107.74,107.49,107.69,64272.0,106.7462,106.7859,106.5381,106.7363,64272.0
2017-11-20 10:30:00,107.68,107.71,107.53,107.54,37224.0,106.7264,106.7561,106.5777,106.5877,37224.0
2017-11-20 10:35:00,107.56,107.72,107.52,107.68,35923.0,106.6075,106.7661,106.5678,106.7264,35923.0
2017-11-20 10:40:00,107.68,107.74,107.6,107.63,25215.0,106.7264,106.7859,106.6471,106.6769,25215.0
2017-11-20 10:45:00,107.62,107.86,107.56,107.77,46195.0,106.6669,106.9048,106.6075,106.8156,46195.0
2017-11-20 10:50:00,107.78,108.06,107.76,107.82,114017.0,106.8255,107.103,106.8057,106.8652,114017.0
2017-11-20 10:55:00,107.82,107.96,107.76,107.78,43698.0,106.8652,107.0039,106.8057,106.8255,43698.0
2017-11-20 11:00:00,107.77,108.07,107.76,108.02,26638.0,106.8156,107.113,106.8057,107.0634,26638.0
2017-11-20 11:05:00,108.01,108.09,107.94,108.07,56954.0,107.0535,107.1328,106.9841,107.113,56954.0
2017-11-20 11:10:00,108.07,108.11,108.0,108.05,23869.0,107.113,107.1526,107.0436,107.0931,23869.0
2017-11-20 11:15:00,108.06,108.1,108.0,108.07,31999.0,107.103,107.1427,107.0436,107.113,31999.0
2017-11-20 11:20:00,108.06,108.17,108.0,108.09,32947.0,107.103,107.2121,107.0436,107.1328,32947.0
2017-11-20 11:25:00,108.1,108.15,108.06,108.08,27476.0,107.1427,107.1923,107.103,107.1229,27476.0
2017-11-20 11:30:00,108.08,108.12,108.0,108.0,23678.0,107.1229,107.1625,107.0436,107.0436,23678.0
2017-11-20 11:35:00,108.02,108.09,108.02,108.02,21445.0,107.0634,107.1328,107.0634,107.0634,21445.0
2017-11-20 11:40:00,108.01,108.08,107.96,107.96,21398.0,107.0535,107.1229,107.0039,107.0039,21398.0
2017-11-20 11:45:00,107.96,107.99,107.91,107.91,31816.0,107.0039,107.0337,106.9544,106.9544,31816.0
2017-11-20 11:50:00,107.92,108.13,107.92,108.11,31621.0,106.9643,107.1724,106.9643,107.1526,31621.0
2017-11-20 11:55:00,108.11,108.12,108.0,108.01,39295.0,107.1526,107.1625,107.0436,107.0535,39295.0
2017-11-20 12:00:00,108.02,108.06,108.0,108.04,18982.0,107.0634,107.103,107.0436,107.0832,18982.0
2017-11-20 12:05:00,108.03,108.05,107.97,107.99,31608.0,107.0733,107.0931,107.0138,107.0337,31608.0
2017-11-20 12:10:00,107.99,108.02,107.97,108.02,16059.0,107.0337,107.0634,107.0138,107.0634,16059.0
2017-11-20 12:15:00,108.01,108.09,107.97,108.0,37902.0,107.0535,107.1328,107.0138,107.0436,37902.0
2017-11-20 12:20:00,107.99,108.02,107.81,107.81,43805.0,107.0337,107.0634,106.8553,106.8553,43805.0
2017-11-20 12:25:00,107.82,107.86,107.8,107.83,16989.0,106.8652,106.9048,106.8454,106.8751,16989.0
2017-11-20 12:30:00,107.8,107.85,107.77,107.8,25306.0,106.8454,106.8949,106.8156,106.8454,25306.0
2017-11-20 12:35:00,107.8,107.8,107.73,107.73,21471.0,106.8454,106.8454,106.776,106.776,21471.0
2017-11-20 12:40:00,107.73,107.74,107.66,107.72,30725.0,106.776,106.7859,106.7066,106.7661,30725.0
2017-11-20 12:45:00,107.72,107.73,107.63,107.7,24013.0,106.7661,106.776,106.6769,106.7462,24013.0
2017-11-20 12:50:00,107.7,107.7,107.6,107.65,26484.0,106.7462,106.7462,106.6471,106.6967,26484.0
2017-11-20 12:55:00,107.65,107.65,107.5,107.59,27510.0,106.6967,106.6967,106.548,106.6372,27510.0
2017-11-20 13:00:00,107.59,107.67,107.56,107.66,35919.0,106.6372,106.7165,106.6075,106.7066,35919.0
2017-11-20 13:05:00,107.65,107.71,107.64,107.69,13867.0,106.6967,106.7561,106.6868,106.7363,13867.0
2017-11-20 13:10:00,107.69,107.72,107.67,107.72,12034.0,106.7363,106.7661,106.7165,106.7661,12034.0
2017-11-20 13:15:00,107.72,107.72,107.62,107.63,28992.0,106.7661,106.7661,106.6669,106.6769,28992.0
2017-11-20 13:20:00,107.64,107.66,107.51,107.52,60850.0,106.6868,106.7066,106.5579,106.5678,60850.0
2017-11-20 13:25:00,107.53,107.57,107.45,107.47,62367.0,106.5777,106.6174,106.4985,106.5183,62367.0
2017-11-20 13:30:00,107.46,107.49,107.4,107.42,24411.0,106.5084,106.5381,106.4489,106.4687,24411.0
2017-11-20 13:35:00,107.4,107.45,107.35,107.38,41291.0,106.4489,106.4985,106.3993,106.4291,41291.0
2017-11-20 13:40:00,107.38,107.43,107.34,107.39,26793.0,106.4291,106.4786,106.3894,106.439,26793.0
2017-11-20 13:45:00,107.39,107.47,107.31,107.37,65210.0,106.439,106.5183,106.3597,106.4192,65210.0
2017-11-20 13:50:00,107.37,107.4,107.31,107.32,48299.0,106.4192,106.4489,106.3597,106.3696,48299.0
2017-11-20 13:55:00,107.32,107.33,107.22,107.25,124702.0,106.3696,106.3795,106.2705,106.3002,124702.0
2017-11-20 14:00:00,107.26,107.33,107.25,107.28,69304.0,106.3101,106.3795,106.3002,106.33,69304.0
2017-11-20 14:05:00,107.32,107.32,107.25,107.28,87386.0,106.3696,106.3696,106.3002,106.33,87386.0
2017-11-20 14:10:00,107.28,107.29,107.24,107.26,60727.0,106.33,106.3399,106.2903,106.3101,60727.0
2017-11-20 14:15:00,107.26,107.26,107.18,107.21,49631.0,106.3101,106.3101,106.2308,106.2606,49631.0
2017-11-20 14:20:00,107.22,107.23,107.19,107.2,41956.0,106.2705,106.2804,106.2408,106.2507,41956.0
2017-11-20 14:25:00,107.2,107.36,107.2,107.24,63244.0,106.2507,106.4092,106.2507,106.2903,63244.0
2017-11-20 14:30:00,107.23,107.26,107.19,107.2,31748.0,106.2804,106.3101,106.2408,106.2507,31748.0
2017-11-20 14:35:00,107.19,107.25,107.16,107.24,30756.0,106.2408,106.3002,106.211,106.2903,30756.0
2017-11-20 14:40:00,107.23,107.32,107.21,107.29,35327.0,106.2804,106.3696,106.2606,106.3399,35327.0
2017-11-20 14:45:00,107.28,107.31,107.25,107.26,41299.0,106.33,106.3597,106.3002,106.3101,41299.0
2017-11-20 14:50:00,107.26,107.3,107.24,107.24,44343.0,106.3101,106.3498,106.2903,106.2903,44343.0
2017-11-20 14:55:00,107.26,107.3,107.25,107.27,46833.0,106.3101,106.3498,106.3002,106.32,46833.0
2017-11-20 15:00:00,107.26,107.27,107.24,107.25,37865.0,106.3101,106.32,106.2903,106.3002,37865.0
2017-11-20 15:05:00,107.26,107.28,107.22,107.26,67518.0,106.3101,106.33,106.2705,106.3101,67518.0
2017-11-20 15:10:00,107.26,107.26,107.19,107.21,28681.0,106.3101,106.3101,106.2408,106.2606,28681.0
2017-11-20 15:15:00,107.21,107.21,107.14,107.15,42424.0,106.2606,106.2606,106.1912,106.2011,42424.0
2017-11-20 15:20:00,107.15,107.25,107.15,107.22,39966.0,106.2011,106.3002,106.2011,106.2705,39966.0
2017-11-20 15:25:00,107.23,107.23,107.17,107.18,38921.0,106.2804,106.2804,106.2209,106.2308,38921.0
2017-11-20 15:30:00,107.18,107.21,107.13,107.14,56463.0,106.2308,106.2606,106.1813,106.1912,56463.0
2017-11-20 15:35:00,107.13,107.17,107.09,107.15,69571.0,106.1813,106.2209,106.1416,106.2011,69571.0
2017-11-20 15:40:00,107.15,107.23,107.14,107.2,70915.0,106.2011,106.2804,106.1912,106.2507,70915.0
2017-11-20 15:45:00,107.2,107.27,107.14,107.27,105206.0,106.2507,106.32,106.1912,106.32,105206.0
2017-11-20 15:50:00,107.27,107.3,107.21,107.27,122115.0,106.32,106.3498,106.2606,106.32,122115.0
2017-11-20 15:55:00,107.28,107.4,107.26,107.38,208893.0,106.33,106.4489,106.3101,106.4291,208893.0
2017-11-21 09:30:00,108.75,108.8,107.9,108.12,521720.0,107.7869,107.8365,106.9445,107.1625,521720.0
2017-11-21 09:35:00,108.08,108.2,107.79,108.11,110402.0,107.1229,107.2418,106.8354,107.1526,110402.0
2017-11-21 09:40:00,108.09,108.55,108.01,108.31,148291.0,107.1328,107.5887,107.0535,107.3508,148291.0
2017-11-21 09:45:00,108.31,108.57,108.24,108.26,241613.0,107.3508,107.6085,107.2815,107.3013,241613.0
2017-11-21 09:50:00,108.25,108.5,108.22,108.39,71768.0,107.2914,107.5392,107.2616,107.4301,71768.0
2017-11-21 09:55:00,108.34,108.44,108.24,108.38,114499.0,107.3806,107.4797,107.2815,107.4202,114499.0
2017-11-21 10:00:00,108.32,108.5,108.24,108.33,124479.0,107.3607,107.5392,107.2815,107.3707,124479.0
2017-11-21 10:05:00,108.31,108.45,108.16,108.4,137680.0,107.3508,107.4896,107.2022,107.44,137680.0
2017-11-21 10:10:00,108.4,108.62,108.38,108.53,119388.0,107.44,107.6581,107.4202,107.5689,119388.0
2017-11-21 10:15:00,108.53,108.96,108.51,108.94,140537.0,107.5689,107.9951,107.5491,107.9753,140537.0
2017-11-21 10:20:00,108.94,108.97,108.79,108.86,82797.0,107.9753,108.005,107.8266,107.896,82797.0
2017-11-21 10:25:00,108.86,108.99,108.86,108.97,90736.0,107.896,108.0248,107.896,108.005,90736.0
2017-11-21 10:30:00,108.96,109.0,108.76,108.78,106164.0,107.9951,108.0347,107.7968,107.8167,106164.0
2017-11-21 10:35:00,108.78,108.81,108.62,108.78,80956.0,107.8167,107.8464,107.6581,107.8167,80956.0
2017-11-21 10:40:00,108.76,108.91,108.64,108.82,89912.0,107.7968,107.9455,107.6779,107.8563,89912.0
2017-11-21 10:45:00,108.84,109.0,108.84,108.96,71254.0,107.8761,108.0347,107.8761,107.9951,71254.0
2017-11-21 10:50:00,108.96,108.98,108.86,108.88,72564.0,107.9951,108.0149,107.896,107.9158,72564.0
2017-11-21 10:55:00,108.89,109.11,108.87,109.0,113412.0,107.9257,108.1438,107.9059,108.0347,113412.0
2017-11-21 11:00:00,109.0,109.19,108.99,109.01,95722.0,108.0347,108.223,108.0248,108.0446,95722.0
2017-11-21 11:05:00,109.01,109.13,108.95,108.98,115441.0,108.0446,108.1636,107.9852,108.0149,115441.0
2017-11-21 11:10:00,108.96,109.07,108.94,108.99,103290.0,107.9951,108.1041,107.9753,108.0248,103290.0
2017-11-21 11:15:00,108.98,109.11,108.98,109.09,176119.0,108.0149,108.1438,108.0149,108.1239,176119.0
2017-11-21 11:20:00,109.1,109.18,109.04,109.05,43719.0,108.1338,108.2131,108.0744,108.0843,43719.0
2017-11-21 11:25:00,109.04,109.07,108.98,108.98,72813.0,108.0744,108.1041,108.0149,108.0149,72813.0
2017-11-21 11:30:00,108.99,109.11,108.91,108.96,80646.0,108.0248,108.1438,107.9455,107.9951,80646.0
2017-11-21 11:35:00,108.94,108.99,108.86,108.86,68113.0,107.9753,108.0248,107.896,107.896,68113.0
2017-11-21 11:40:00,108.86,108.94,108.79,108.8,62019.0,107.896,107.9753,107.8266,107.8365,62019.0
2017-11-21 11:45:00,108.79,108.85,108.62,108.7,76475.0,107.8266,107.8861,107.6581,107.7374,76475.0
2017-11-21 11:50:00,108.74,108.76,108.58,108.68,42486.0,107.777,107.7968,107.6184,107.7176,42486.0
2017-11-21 11:55:00,108.69,108.77,108.67,108.71,37364.0,107.7275,107.8068,107.7076,107.7473,37364.0
2017-11-21 12:00:00,108.72,108.74,108.62,108.71,44951.0,107.7572,107.777,107.6581,107.7473,44951.0
2017-11-21 12:05:00,108.7,108.73,108.36,108.48,86740.0,107.7374,107.7671,107.4004,107.5193,86740.0
2017-11-21 12:10:00,108.48,108.51,108.32,108.35,63217.0,107.5193,107.5491,107.3607,107.3905,63217.0
2017-11-21 12:15:00,108.38,108.41,108.24,108.31,113185.0,107.4202,107.4499,107.2815,107.3508,113185.0
2017-11-21 12:20:00,108.3,108.32,108.2,108.27,76545.0,107.3409,107.3607,107.2418,107.3112,76545.0
2017-11-21 12:25:00,108.28,108.34,108.22,108.25,48544.0,107.3211,107.3806,107.2616,107.2914,48544.0
2017-11-21 12:30:00,108.25,108.25,108.13,108.21,106419.0,107.2914,107.2914,107.1724,107.2517,106419.0
2017-11-21 12:35:00,108.2,108.21,108.11,108.15,86379.0,107.2418,107.2517,107.1526,107.1923,86379.0
2017-11-21 12:40:00,108.14,108.26,108.11,108.13,72448.0,107.1823,107.3013,107.1526,107.1724,72448.0
2017-11-21 12:45:00,108.13,108.23,108.11,108.2,104558.0,107.1724,107.2715,107.1526,107.2418,104558.0
2017-11-21 12:50:00,108.2,108.29,108.16,108.2,106775.0,107.2418,107.331,107.2022,107.2418,106775.0
2017-11-21 12:55:00,108.2,108.35,108.17,108.3,105867.0,107.2418,107.3905,107.2121,107.3409,105867.0
2017-11-21 13:00:00,108.31,108.42,108.28,108.39,40094.0,107.3508,107.4599,107.3211,107.4301,40094.0
2017-11-21 13:05:00,108.39,108.53,108.39,108.45,46438.0,107.4301,107.5689,107.4301,107.4896,46438.0
2017-11-21 13:10:00,108.46,108.53,108.43,108.5,40225.0,107.4995,107.5689,107.4698,107.5392,40225.0
2017-11-21 13:15:00,108.52,108.52,108.43,108.47,35386.0,107.559,107.559,107.4698,107.5094,35386.0
2017-11-21 13:20:00,108.46,108.51,108.44,108.49,22323.0,107.4995,107.5491,107.4797,107.5292,22323.0
2017-11-21 13:25:00,108.49,108.66,108.44,108.62,86613.0,107.5292,107.6977,107.4797,107.6581,86613.0
2017-11-21 13:30:00,108.64,108.71,108.48,108.55,33967.0,107.6779,107.7473,107.5193,107.5887,33967.0
2017-11-21 13:35:00,108.52,108.65,108.5,108.62,49112.0,107.559,107.6878,107.5392,107.6581,49112.0
2017-11-21 13:40:00,108.62,108.77,108.61,108.72,71126.0,107.6581,107.8068,107.6482,107.7572,71126.0
2017-11-21 13:45:00,108.68,108.78,108.68,108.76,39562.0,107.7176,107.8167,107.7176,107.7968,39562.0
2017-11-21 13:50:00,108.75,108.8,108.61,108.7,97391.0,107.7869,107.8365,107.6482,107.7374,97391.0
2017-11-21 13:55:00,108.69,108.71,108.62,108.66,68730.0,107.7275,107.7473,107.6581,107.6977,68730.0
2017-11-21 14:00:00,108.66,108.73,108.55,108.62,112580.0,107.6977,107.7671,107.5887,107.6581,112580.0
2017-11-21 14:05:00,108.61,108.62,108.48,108.48,82896.0,107.6482,107.6581,107.5193,107.5193,82896.0
2017-11-21 14:10:00,108.49,108.55,108.33,108.44,103801.0,107.5292,107.5887,107.3707,107.4797,103801.0
2017-11-21 14:15:00,108.44,108.57,108.34,108.34,42928.0,107.4797,107.6085,107.3806,107.3806,42928.0
2017-11-21 14:20:00,108.36,108.43,108.34,108.41,37221.0,107.4004,107.4698,107.3806,107.4499,37221.0
2017-11-21 14:25:00,108.41,108.55,108.4,108.51,21470.0,107.4499,107.5887,107.44,107.5491,21470.0
2017-11-21 14:30:00,108.51,108.54,108.47,108.48,24253.0,107.5491,107.5788,107.5094,107.5193,24253.0
2017-11-21 14:35:00,108.48,108.54,108.46,108.53,35419.0,107.5193,107.5788,107.4995,107.5689,35419.0
2017-11-21 14:40:00,108.53,108.55,108.47,108.47,43572.0,107.5689,107.5887,107.5094,107.5094,43572.0
2017-11-21 14:45:00,108.48,108.54,108.45,108.45,42319.0,107.5193,107.5788,107.4896,107.4896,42319.0
2017-11-21 14:50:00,108.45,108.48,108.37,108.39,47583.0,107.4896,107.5193,107.4103,107.4301,47583.0
2017-11-21 14:55:00,108.39,108.52,108.39,108.47,52923.0,107.4301,107.559,107.4301,107.5094,52923.0
2017-11-21 15:00:00,108.49,108.55,108.41,108.53,104385.0,107.5292,107.5887,107.4499,107.5689,104385.0
2017-11-21 15:05:00,108.58,108.75,108.56,108.69,131413.0,107.6184,107.7869,107.5986,107.7275,131413.0
2017-11-21 15:10:00,108.69,108.9,108.64,108.77,99414.0,107.7275,107.9356,107.6779,107.8068,99414.0
2017-11-21 15:15:00,108.76,108.85,108.66,108.68,155571.0,107.7968,107.8861,107.6977,107.7176,155571.0
2017-11-21 15:20:00,108.66,108.76,108.58,108.75,98916.0,107.6977,107.7968,107.6184,107.7869,98916.0
2017-11-21 15:25:00,108.75,108.78,108.6,108.7,137741.0,107.7869,107.8167,107.6383,107.7374,137741.0
2017-11-21 15:30:00,108.69,108.74,108.57,108.6,107203.0,107.7275,107.777,107.6085,107.6383,107203.0
2017-11-21 15:35:00,108.59,108.74,108.53,108.72,118677.0,107.6284,107.777,107.5689,107.7572,118677.0
2017-11-21 15:40:00,108.72,108.83,108.62,108.82,237248.0,107.7572,107.8662,107.6581,107.8563,237248.0
2017-11-21 15:45:00,108.81,108.86,108.7,108.82,273483.0,107.8464,107.896,107.7374,107.8563,273483.0
2017-11-21 15:50:00,108.82,108.85,108.37,108.51,468881.0,107.8563,107.8861,107.4103,107.5491,468881.0
2017-11-21 15:55:00,108.5,108.83,108.44,108.8,470066.0,107.5392,107.8662,107.4797,107.8365,470066.0
2017-11-22 09:30:00,106.85,107.44,106.05,106.44,797612.0,105.9038,106.4885,105.1108,105.4974,797612.0
2017-11-22 09:35:00,106.46,107.3,106.4,107.08,488784.0,105.5172,106.3498,105.4577,106.1317,488784.0
2017-11-22 09:40:00,107.1,107.49,106.98,107.07,353767.0,106.1516,106.5381,106.0326,106.1218,353767.0
2017-11-22 09:45:00,107.06,107.14,106.57,106.7,281409.0,106.1119,106.1912,105.6262,105.7551,281409.0
2017-11-22 09:50:00,106.72,107.0,106.44,106.88,316098.0,105.7749,106.0524,105.4974,105.9335,316098.0
2017-11-22 09:55:00,106.87,106.92,106.48,106.71,182592.0,105.9236,105.9731,105.537,105.765,182592.0
2017-11-22 10:00:00,106.7,107.1,106.59,106.91,193714.0,105.7551,106.1516,105.6461,105.9632,193714.0
2017-11-22 10:05:00,106.87,107.23,106.73,107.2,120436.0,105.9236,106.2804,105.7848,106.2507,120436.0
2017-11-22 10:10:00,107.2,107.2,106.8,106.8,116504.0,106.2507,106.2507,105.8542,105.8542,116504.0
2017-11-22 10:15:00,106.81,106.93,106.72,106.76,82485.0,105.8641,105.9831,105.7749,105.8146,82485.0
2017-11-22 10:20:00,106.77,106.79,106.43,106.57,144037.0,105.8245,105.8443,105.4875,105.6262,144037.0
2017-11-22 10:25:00,106.56,106.67,106.25,106.37,127322.0,105.6163,105.7254,105.3091,105.428,127322.0
2017-11-22 10:30:00,106.37,106.43,106.12,106.21,177137.0,105.428,105.4875,105.1802,105.2694,177137.0
2017-11-22 10:35:00,106.22,106.51,106.19,106.38,109667.0,105.2793,105.5668,105.2496,105.4379,109667.0
2017-11-22 10:40:00,106.38,106.48,106.18,106.36,65349.0,105.4379,105.537,105.2397,105.4181,65349.0
2017-11-22 10:45:00,106.37,106.8,106.36,106.8,133177.0,105.428,105.8542,105.4181,105.8542,133177.0
2017-11-22 10:50:00,106.75,106.8,106.51,106.63,65473.0,105.8046,105.8542,105.5668,105.6857,65473.0
2017-11-22 10:55:00,106.63,106.8,106.58,106.75,72271.0,105.6857,105.8542,105.6362,105.8046,72271.0
2017-11-22 11:00:00,106.77,106.84,106.6,106.73,70937.0,105.8245,105.8939,105.656,105.7848,70937.0
2017-11-22 11:05:00,106.75,106.77,106.67,106.71,38570.0,105.8046,105.8245,105.7254,105.765,38570.0
2017-11-22 11:10:00,106.72,107.0,106.68,106.78,72186.0,105.7749,106.0524,105.7353,105.8344,72186.0
2017-11-22 11:15:00,106.83,106.83,106.57,106.73,58499.0,105.8839,105.8839,105.6262,105.7848,58499.0
2017-11-22 11:20:00,106.7,106.76,106.58,106.65,44209.0,105.7551,105.8146,105.6362,105.7055,44209.0
2017-11-22 11:25:00,106.64,106.84,106.63,106.78,48860.0,105.6956,105.8939,105.6857,105.8344,48860.0
2017-11-22 11:30:00,106.81,106.83,106.56,106.59,49893.0,105.8641,105.8839,105.6163,105.6461,49893.0
2017-11-22 11:35:00,106.59,106.66,106.52,106.58,36019.0,105.6461,105.7154,105.5767,105.6362,36019.0
2017-11-22 11:40:00,106.58,106.81,106.55,106.79,32041.0,105.6362,105.8641,105.6064,105.8443,32041.0
2017-11-22 11:45:00,106.78,106.8,106.68,106.75,23714.0,105.8344,105.8542,105.7353,105.8046,23714.0
2017-11-22 11:50:00,106.75,106.83,106.62,106.64,53459.0,105.8046,105.8839,105.6758,105.6956,53459.0
2017-11-22 11:55:00,106.66,106.79,106.64,106.72,32074.0,105.7154,105.8443,105.6956,105.7749,32074.0
2017-11-22 12:00:00,106.73,106.75,106.63,106.63,38237.0,105.7848,105.8046,105.6857,105.6857,38237.0
2017-11-22 12:05:00,106.63,106.66,106.5,106.52,44684.0,105.6857,105.7154,105.5569,105.5767,44684.0
2017-11-22 12:10:00,106.54,106.6,106.53,106.53,23994.0,105.5965,105.656,105.5866,105.5866,23994.0
2017-11-22 12:15:00,106.55,106.56,106.47,106.53,45522.0,105.6064,105.6163,105.5271,105.5866,45522.0
2017-11-22 12:20:00,106.48,106.54,106.42,106.54,29178.0,105.537,105.5965,105.4776,105.5965,29178.0
2017-11-22 12:25:00,106.52,106.6,106.43,106.6,50205.0,105.5767,105.656,105.4875,105.656,50205.0
2017-11-22 12:30:00,106.59,106.82,106.52,106.76,188321.0,105.6461,105.874,105.5767,105.8146,188321.0
2017-11-22 12:35:00,106.77,106.99,106.7,106.9,85274.0,105.8245,106.0425,105.7551,105.9533,85274.0
2017-11-22 12:40:00,106.89,106.89,106.66,106.76,30379.0,105.9434,105.9434,105.7154,105.8146,30379.0
2017-11-22 12:45:00,106.77,106.86,106.73,106.75,33865.0,105.8245,105.9137,105.7848,105.8046,33865.0
2017-11-22 12:50:00,106.75,106.92,106.75,106.87,43353.0,105.8046,105.9731,105.8046,105.9236,43353.0
2017-11-22 12:55:00,106.87,106.87,106.77,106.81,29783.0,105.9236,105.9236,105.8245,105.8641,29783.0
2017-11-22 13:00:00,106.82,106.83,106.79,106.83,16789.0,105.874,105.8839,105.8443,105.8839,16789.0
2017-11-22 13:05:00,106.82,106.85,106.81,106.83,20085.0,105.874,105.9038,105.8641,105.8839,20085.0
2017-11-22 13:10:00,106.82,106.84,106.77,106.8,26955.0,105.874,105.8939,105.8245,105.8542,26955.0
2017-11-22 13:15:00,106.8,106.8,106.72,106.73,35966.0,105.8542,105.8542,105.7749,105.7848,35966.0
2017-11-22 13:20:00,106.73,106.88,106.72,106.84,31054.0,105.7848,105.9335,105.7749,105.8939,31054.0
2017-11-22 13:25:00,106.82,106.87,106.79,106.8,233299.0,105.874,105.9236,105.8443,105.8542,233299.0
2017-11-22 13:30:00,106.81,106.9,106.81,106.85,18906.0,105.8641,105.9533,105.8641,105.9038,18906.0
2017-11-22 13:35:00,106.86,106.86,106.76,106.78,30957.0,105.9137,105.9137,105.8146,105.8344,30957.0
2017-11-22 13:40:00,106.79,106.8,106.62,106.63,34061.0,105.8443,105.8542,105.6758,105.6857,34061.0
2017-11-22 13:45:00,106.65,106.73,106.64,106.65,25690.0,105.7055,105.7848,105.6956,105.7055,25690.0
2017-11-22 13:50:00,106.65,106.69,106.45,106.46,68862.0,105.7055,105.7452,105.5073,105.5172,68862.0
2017-11-22 13:55:00,106.46,106.55,106.43,106.44,33170.0,105.5172,105.6064,105.4875,105.4974,33170.0
2017-11-22 14:00:00,106.45,106.46,106.39,106.39,43580.0,105.5073,105.5172,105.4478,105.4478,43580.0
2017-11-22 14:05:00,106.4,106.54,106.39,106.44,45470.0,105.4577,105.5965,105.4478,105.4974,45470.0
2017-11-22 14:10:00,106.43,106.55,106.43,106.49,87349.0,105.4875,105.6064,105.4875,105.547,87349.0
2017-11-22 14:15:00,106.49,106.52,106.42,106.46,49411.0,105.547,105.5767,105.4776,105.5172,49411.0
2017-11-22 14:20:00,106.48,106.5,106.42,106.42,39752.0,105.537,105.5569,105.4776,105.4776,39752.0
2017-11-22 14:25:00,106.43,106.45,106.29,106.32,58745.0,105.4875,105.5073,105.3487,105.3785,58745.0
2017-11-22 14:30:00,106.32,106.48,106.31,106.44,72247.0,105.3785,105.537,105.3685,105.4974,72247.0
2017-11-22 14:35:00,106.45,106.5,106.43,106.5,244805.0,105.5073,105.5569,105.4875,105.5569,244805.0
2017-11-22 14:40:00,106.51,106.72,106.5,106.6,46269.0,105.5668,105.7749,105.5569,105.656,46269.0
2017-11-22 14:45:00,106.59,106.72,106.58,106.71,49553.0,105.6461,105.7749,105.6362,105.765,49553.0
2017-11-22 14:50:00,106.72,106.87,106.7,106.75,80786.0,105.7749,105.9236,105.7551,105.8046,80786.0
2017-11-22 14:55:00,106.74,106.8,106.68,106.71,45874.0,105.7947,105.8542,105.7353,105.765,45874.0
2017-11-22 15:00:00,106.7,106.78,106.69,106.75,26944.0,105.7551,105.8344,105.7452,105.8046,26944.0
2017-11-22 15:05:00,106.75,106.75,106.6,106.61,35727.0,105.8046,105.8046,105.656,105.6659,35727.0
2017-11-22 15:10:00,106.6,106.64,106.58,106.6,34946.0,105.656,105.6956,105.6362,105.656,34946.0
2017-11-22 15:15:00,106.61,106.63,106.52,106.58,49780.0,105.6659,105.6857,105.5767,105.6362,49780.0
2017-11-22 15:20:00,106.6,106.62,106.55,106.59,51292.0,105.656,105.6758,105.6064,105.6461,51292.0
2017-11-22 15:25:00,106.59,106.6,106.51,106.57,71786.0,105.6461,105.656,105.5668,105.6262,71786.0
2017-11-22 15:30:00,106.56,106.61,106.51,106.61,71367.0,105.6163,105.6659,105.5668,105.6659,71367.0
2017-11-22 15:35:00,106.61,106.69,106.57,106.69,70686.0,105.6659,105.7452,105.6262,105.7452,70686.0
2017-11-22 15:40:00,106.68,106.74,106.67,106.7,94172.0,105.7353,105.7947,105.7254,105.7551,94172.0
2017-11-22 15:45:00,106.71,106.88,106.71,106.8,147738.0,105.765,105.9335,105.765,105.8542,147738.0
2017-11-22 15:50:00,106.8,106.96,106.79,106.95,178630.0,105.8542,106.0128,105.8443,106.0029,178630.0
2017-11-22 15:55:00,106.96,106.99,106.78,106.81,332475.0,106.0128,106.0425,105.8344,105.8641,332475.0
2017-11-24 09:30:00,107.4,107.48,107.13,107.13,261968.0,106.4489,106.5282,106.1813,106.1813,261968.0
2017-11-24 09:35:00,107.13,107.28,107.03,107.03,131961.0,106.1813,106.33,106.0822,106.0822,131961.0
2017-11-24 09:40:00,107.02,107.14,106.77,106.77,130313.0,106.0723,106.1912,105.8245,105.8245,130313.0
2017-11-24 09:45:00,106.76,106.84,106.59,106.76,137793.0,105.8146,105.8939,105.6461,105.8146,137793.0
2017-11-24 09:50:00,106.75,106.75,106.55,106.67,106463.0,105.8046,105.8046,105.6064,105.7254,106463.0
2017-11-24 09:55:00,106.65,106.69,106.6,106.64,96637.0,105.7055,105.7452,105.656,105.6956,96637.0
2017-11-24 10:00:00,106.63,106.68,106.49,106.57,105735.0,105.6857,105.7353,105.547,105.6262,105735.0
2017-11-24 10:05:00,106.58,106.6,106.47,106.48,105684.0,105.6362,105.656,105.5271,105.537,105684.0
2017-11-24 10:10:00,106.48,106.57,106.48,106.51,160850.0,105.537,105.6262,105.537,105.5668,160850.0
2017-11-24 10:15:00,106.51,106.59,106.48,106.53,87433.0,105.5668,105.6461,105.537,105.5866,87433.0
2017-11-24 10:20:00,106.52,106.53,106.41,106.48,116728.0,105.5767,105.5866,105.4677,105.537,116728.0
2017-11-24 10:25:00,106.47,106.55,106.43,106.43,93092.0,105.5271,105.6064,105.4875,105.4875,93092.0
2017-11-24 10:30:00,106.43,106.68,106.43,106.62,86674.0,105.4875,105.7353,105.4875,105.6758,86674.0
2017-11-24 10:35:00,106.63,106.79,106.59,106.75,93584.0,105.6857,105.8443,105.6461,105.8046,93584.0
2017-11-24 10:40:00,106.75,106.75,106.61,106.65,64631.0,105.8046,105.8046,105.6659,105.7055,64631.0
2017-11-24 10:45:00,106.66,106.73,106.65,106.68,61680.0,105.7154,105.7848,105.7055,105.7353,61680.0
2017-11-24 10:50:00,106.67,106.69,106.56,106.57,75867.0,105.7254,105.7452,105.6163,105.6262,75867.0
2017-11-24 10:55:00,106.58,106.61,106.52,106.56,67179.0,105.6362,105.6659,105.5767,105.6163,67179.0
2017-11-24 11:00:00,106.57,106.71,106.57,106.68,65138.0,105.6262,105.765,105.6262,105.7353,65138.0
2017-11-24 11:05:00,106.69,106.7,106.61,106.65,70747.0,105.7452,105.7551,105.6659,105.7055,70747.0
2017-11-24 11:10:00,106.64,106.7,106.59,106.66,60128.0,105.6956,105.7551,105.6461,105.7154,60128.0
2017-11-24 11:15:00,106.66,106.77,106.64,106.71,72154.0,105.7154,105.8245,105.6956,105.765,72154.0
2017-11-24 11:20:00,106.71,106.82,106.71,106.82,63059.0,105.765,105.874,105.765,105.874,63059.0
2017-11-24 11:25:00,106.82,106.83,106.77,106.78,39767.0,105.874,105.8839,105.8245,105.8344,39767.0
2017-11-24 11:30:00,106.79,106.93,106.79,106.93,110462.0,105.8443,105.9831,105.8443,105.9831,110462.0
2017-11-24 11:35:00,106.92,106.93,106.87,106.92,68624.0,105.9731,105.9831,105.9236,105.9731,68624.0
2017-11-24 11:40:00,106.91,106.97,106.85,106.86,62967.0,105.9632,106.0227,105.9038,105.9137,62967.0
2017-11-24 11:45:00,106.87,106.89,106.82,106.85,58727.0,105.9236,105.9434,105.874,105.9038,58727.0
2017-11-24 11:50:00,106.85,106.9,106.84,106.84,41900.0,105.9038,105.9533,105.8939,105.8939,41900.0
2017-11-24 11:55:00,106.84,106.97,106.83,106.95,73702.0,105.8939,106.0227,105.8839,106.0029,73702.0
2017-11-24 12:00:00,106.95,107.07,106.95,107.01,87742.0,106.0029,106.1218,106.0029,106.0623,87742.0
2017-11-24 12:05:00,107.01,107.21,107.0,107.2,85440.0,106.0623,106.2606,106.0524,106.2507,85440.0
2017-11-24 12:10:00,107.21,107.37,107.2,107.37,60993.0,106.2606,106.4192,106.2507,106.4192,60993.0
2017-11-24 12:15:00,107.38,107.52,107.35,107.5,69673.0,106.4291,106.5678,106.3993,106.548,69673.0
2017-11-24 12:20:00,107.5,107.58,107.47,107.58,64280.0,106.548,106.6273,106.5183,106.6273,64280.0
2017-11-24 12:25:00,107.58,107.6,107.47,107.51,76548.0,106.6273,106.6471,106.5183,106.5579,76548.0
2017-11-24 12:30:00,107.51,107.53,107.34,107.43,68891.0,106.5579,106.5777,106.3894,106.4786,68891.0
2017-11-24 12:35:00,107.42,107.43,107.18,107.19,55249.0,106.4687,106.4786,106.2308,106.2408,55249.0
2017-11-24 12:40:00,107.18,107.24,107.09,107.12,62410.0,106.2308,106.2903,106.1416,106.1714,62410.0
2017-11-24 12:45:00,107.12,107.2,107.11,107.2,41864.0,106.1714,106.2507,106.1615,106.2507,41864.0
2017-11-24 12:50:00,107.2,107.24,107.05,107.14,85898.0,106.2507,106.2903,106.102,106.1912,85898.0
2017-11-24 12:55:00,107.14,107.21,107.08,107.14,96134.0,106.1912,106.2606,106.1317,106.1912,96134.0
2017-11-27 09:30:00,106.79,107.08,106.53,107.0,127989.0,105.8443,106.1317,105.5866,106.0524,127989.0
2017-11-27 09:35:00,106.98,107.0,106.81,106.9,37335.0,106.0326,106.0524,105.8641,105.9533,37335.0
2017-11-27 09:40:00,106.92,107.28,106.91,107.19,82904.0,105.9731,106.33,105.9632,106.2408,82904.0
2017-11-27 09:45:00,107.19,107.2,106.98,107.05,52901.0,106.2408,106.2507,106.0326,106.102,52901.0
2017-11-27 09:50:00,107.02,107.02,106.9,106.97,62963.0,106.0723,106.0723,105.9533,106.0227,62963.0
2017-11-27 09:55:00,106.97,107.0,106.87,106.87,64278.0,106.0227,106.0524,105.9236,105.9236,64278.0
2017-11-27 10:00:00,106.87,107.13,106.77,107.07,96519.0,105.9236,106.1813,105.8245,106.1218,96519.0
2017-11-27 10:05:00,107.07,107.12,106.97,106.97,61471.0,106.1218,106.1714,106.0227,106.0227,61471.0
2017-11-27 10:10:00,106.97,107.03,106.81,106.86,56186.0,106.0227,106.0822,105.8641,105.9137,56186.0
2017-11-27 10:15:00,106.86,106.89,106.77,106.78,64446.0,105.9137,105.9434,105.8245,105.8344,64446.0
2017-11-27 10:20:00,106.79,106.93,106.79,106.8,59142.0,105.8443,105.9831,105.8443,105.8542,59142.0
2017-11-27 10:25:00,106.8,106.86,106.76,106.84,47587.0,105.8542,105.9137,105.8146,105.8939,47587.0
2017-11-27 10:30:00,106.84,106.86,106.79,106.79,35088.0,105.8939,105.9137,105.8443,105.8443,35088.0
2017-11-27 10:35:00,106.78,106.79,106.7,106.71,35932.0,105.8344,105.8443,105.7551,105.765,35932.0
2017-11-27 10:40:00,106.72,106.83,106.71,106.78,39109.0,105.7749,105.8839,105.765,105.8344,39109.0
2017-11-27 10:45:00,106.76,106.77,106.67,106.67,35352.0,105.8146,105.8245,105.7254,105.7254,35352.0
2017-11-27 10:50:00,106.67,106.73,106.67,106.68,39143.0,105.7254,105.7848,105.7254,105.7353,39143.0
2017-11-27 10:55:00,106.69,106.72,106.67,106.72,38091.0,105.7452,105.7749,105.7254,105.7749,38091.0
2017-11-27 11:00:00,106.71,106.73,106.68,106.73,33651.0,105.765,105.7848,105.7353,105.7848,33651.0
2017-11-27 11:05:00,106.71,106.77,106.71,106.75,34742.0,105.765,105.8245,105.765,105.8046,34742.0
2017-11-27 11:10:00,106.75,106.79,106.67,106.69,36410.0,105.8046,105.8443,105.7254,105.7452,36410.0
2017-11-27 11:15:00,106.68,106.7,106.27,106.42,87568.0,105.7353,105.7551,105.3289,105.4776,87568.0
2017-11-27 11:20:00,106.42,106.45,106.32,106.36,49604.0,105.4776,105.5073,105.3785,105.4181,49604.0
2017-11-27 11:25:00,106.35,106.36,106.17,106.17,64050.0,105.4082,105.4181,105.2298,105.2298,64050.0
2017-11-27 11:30:00,106.17,106.24,106.16,106.17,46973.0,105.2298,105.2992,105.2199,105.2298,46973.0
2017-11-27 11:35:00,106.16,106.18,105.86,106.0,88894.0,105.2199,105.2397,104.9225,105.0613,88894.0
2017-11-27 11:40:00,106.02,106.17,105.97,106.17,55591.0,105.0811,105.2298,105.0316,105.2298,55591.0
2017-11-27 11:45:00,106.17,106.25,106.1,106.25,45161.0,105.2298,105.3091,105.1604,105.3091,45161.0
2017-11-27 11:50:00,106.26,106.3,106.2,106.26,44287.0,105.319,105.3586,105.2595,105.319,44287.0
2017-11-27 11:55:00,106.26,106.3,106.19,106.29,53653.0,105.319,105.3586,105.2496,105.3487,53653.0
2017-11-27 12:00:00,106.29,106.35,106.29,106.34,73983.0,105.3487,105.4082,105.3487,105.3983,73983.0
2017-11-27 12:05:00,106.33,106.46,106.32,106.41,59849.0,105.3884,105.5172,105.3785,105.4677,59849.0
2017-11-27 12:10:00,106.41,106.48,106.41,106.43,33587.0,105.4677,105.537,105.4677,105.4875,33587.0
2017-11-27 12:15:00,106.42,106.45,106.36,106.42,32777.0,105.4776,105.5073,105.4181,105.4776,32777.0
2017-11-27 12:20:00,106.41,106.42,106.32,106.36,24561.0,105.4677,105.4776,105.3785,105.4181,24561.0
2017-11-27 12:25:00,106.35,106.41,106.31,106.41,45334.0,105.4082,105.4677,105.3685,105.4677,45334.0
2017-11-27 12:30:00,106.41,106.43,106.37,106.42,27808.0,105.4677,105.4875,105.428,105.4776,27808.0
2017-11-27 12:35:00,106.43,106.43,106.39,106.41,39365.0,105.4875,105.4875,105.4478,105.4677,39365.0
2017-11-27 12:40:00,106.41,106.64,106.39,106.54,101759.0,105.4677,105.6956,105.4478,105.5965,101759.0
2017-11-27 12:45:00,106.54,106.58,106.4,106.46,31208.0,105.5965,105.6362,105.4577,105.5172,31208.0
2017-11-27 12:50:00,106.45,106.49,106.42,106.45,19360.0,105.5073,105.547,105.4776,105.5073,19360.0
2017-11-27 12:55:00,106.45,106.45,106.39,106.44,12609.0,105.5073,105.5073,105.4478,105.4974,12609.0
2017-11-27 13:00:00,106.44,106.66,106.43,106.64,34364.0,105.4974,105.7154,105.4875,105.6956,34364.0
2017-11-27 13:05:00,106.63,106.63,106.56,106.58,21271.0,105.6857,105.6857,105.6163,105.6362,21271.0
2017-11-27 13:10:00,106.58,106.62,106.54,106.61,19873.0,105.6362,105.6758,105.5965,105.6659,19873.0
2017-11-27 13:15:00,106.62,106.62,106.5,106.5,23142.0,105.6758,105.6758,105.5569,105.5569,23142.0
2017-11-27 13:20:00,106.5,106.51,106.46,106.46,25473.0,105.5569,105.5668,105.5172,105.5172,25473.0
2017-11-27 13:25:00,106.46,106.47,106.41,106.47,16052.0,105.5172,105.5271,105.4677,105.5271,16052.0
2017-11-27 13:30:00,106.48,106.48,106.46,106.47,20337.0,105.537,105.537,105.5172,105.5271,20337.0
2017-11-27 13:35:00,106.47,106.49,106.44,106.49,17928.0,105.5271,105.547,105.4974,105.547,17928.0
2017-11-27 13:40:00,106.48,106.51,106.46,106.51,20088.0,105.537,105.5668,105.5172,105.5668,20088.0
2017-11-27 13:45:00,106.5,106.63,106.47,106.63,40813.0,105.5569,105.6857,105.5271,105.6857,40813.0
2017-11-27 13:50:00,106.61,106.62,106.49,106.5,20328.0,105.6659,105.6758,105.547,105.5569,20328.0
2017-11-27 13:55:00,106.5,106.51,106.47,106.48,20367.0,105.5569,105.5668,105.5271,105.537,20367.0
2017-11-27 14:00:00,106.48,106.5,106.41,106.41,29028.0,105.537,105.5569,105.4677,105.4677,29028.0
2017-11-27 14:05:00,106.4,106.46,106.4,106.43,27580.0,105.4577,105.5172,105.4577,105.4875,27580.0
2017-11-27 14:10:00,106.43,106.47,106.4,106.41,20431.0,105.4875,105.5271,105.4577,105.4677,20431.0
2017-11-27 14:15:00,106.4,106.44,106.39,106.44,24358.0,105.4577,105.4974,105.4478,105.4974,24358.0
2017-11-27 14:20:00,106.44,106.44,106.38,106.43,27635.0,105.4974,105.4974,105.4379,105.4875,27635.0
2017-11-27 14:25:00,106.43,106.44,106.38,106.38,25887.0,105.4875,105.4974,105.4379,105.4379,25887.0
2017-11-27 14:30:00,106.39,106.45,106.38,106.44,32911.0,105.4478,105.5073,105.4379,105.4974,32911.0
2017-11-27 14:35:00,106.44,106.51,106.43,106.5,51060.0,105.4974,105.5668,105.4875,105.5569,51060.0
2017-11-27 14:40:00,106.5,106.64,106.5,106.62,32023.0,105.5569,105.6956,105.5569,105.6758,32023.0
2017-11-27 14:45:00,106.63,106.63,106.53,106.56,37713.0,105.6857,105.6857,105.5866,105.6163,37713.0
2017-11-27 14:50:00,106.56,106.56,106.48,106.52,30364.0,105.6163,105.6163,105.537,105.5767,30364.0
2017-11-27 14:55:00,106.52,106.62,106.51,106.59,35413.0,105.5767,105.6758,105.5668,105.6461,35413.0
2017-11-27 15:00:00,106.59,106.59,106.51,106.55,48935.0,105.6461,105.6461,105.5668,105.6064,48935.0
2017-11-27 15:05:00,106.54,106.56,106.48,106.48,35634.0,105.5965,105.6163,105.537,105.537,35634.0
2017-11-27 15:10:00,106.49,106.51,106.4,106.47,39015.0,105.547,105.5668,105.4577,105.5271,39015.0
2017-11-27 15:15:00,106.46,106.54,106.43,106.53,46190.0,105.5172,105.5965,105.4875,105.5866,46190.0
2017-11-27 15:20:00,106.53,106.64,106.53,106.61,50221.0,105.5866,105.6956,105.5866,105.6659,50221.0
2017-11-27 15:25:00,106.61,106.63,106.57,106.58,19774.0,105.6659,105.6857,105.6262,105.6362,19774.0
2017-11-27 15:30:00,106.58,106.62,106.57,106.58,68908.0,105.6362,105.6758,105.6262,105.6362,68908.0
2017-11-27 15:35:00,106.58,106.68,106.57,106.64,56160.0,105.6362,105.7353,105.6262,105.6956,56160.0
2017-11-27 15:40:00,106.65,106.67,106.58,106.66,56708.0,105.7055,105.7254,105.6362,105.7154,56708.0
2017-11-27 15:45:00,106.66,106.7,106.63,106.7,64063.0,105.7154,105.7551,105.6857,105.7551,64063.0
2017-11-27 15:50:00,106.7,106.73,106.63,106.65,94280.0,105.7551,105.7848,105.6857,105.7055,94280.0
2017-11-27 15:55:00,106.65,106.66,106.49,106.58,285913.0,105.7055,105.7154,105.547,105.6362,285913.0
2017-11-28 09:30:00,106.1,106.33,105.85,105.98,395780.0,105.1604,105.3884,104.9126,105.0415,395780.0
2017-11-28 09:35:00,105.97,106.42,105.97,106.4,63820.0,105.0316,105.4776,105.0316,105.4577,63820.0
2017-11-28 09:40:00,106.42,106.42,106.14,106.36,42154.0,105.4776,105.4776,105.2001,105.4181,42154.0
2017-11-28 09:45:00,106.38,106.4,105.88,106.02,115748.0,105.4379,105.4577,104.9424,105.0811,115748.0
2017-11-28 09:50:00,106.01,106.21,105.94,106.12,70325.0,105.0712,105.2694,105.0018,105.1802,70325.0
2017-11-28 09:55:00,106.08,106.2,105.94,106.04,71383.0,105.1406,105.2595,105.0018,105.1009,71383.0
2017-11-28 10:00:00,106.03,106.18,106.0,106.07,36609.0,105.091,105.2397,105.0613,105.1307,36609.0
2017-11-28 10:05:00,106.05,106.17,105.92,106.17,58392.0,105.1108,105.2298,104.982,105.2298,58392.0
2017-11-28 10:10:00,106.16,106.17,105.96,105.96,48145.0,105.2199,105.2298,105.0216,105.0216,48145.0
2017-11-28 10:15:00,105.97,106.07,105.92,105.93,29841.0,105.0316,105.1307,104.982,104.9919,29841.0
2017-11-28 10:20:00,105.93,105.98,105.89,105.9,50646.0,104.9919,105.0415,104.9523,104.9622,50646.0
2017-11-28 10:25:00,105.9,105.93,105.79,105.83,96622.0,104.9622,104.9919,104.8532,104.8928,96622.0
2017-11-28 10:30:00,105.83,106.25,105.83,106.21,66523.0,104.8928,105.3091,104.8928,105.2694,66523.0
2017-11-28 10:35:00,106.22,106.3,106.05,106.06,71869.0,105.2793,105.3586,105.1108,105.1208,71869.0
2017-11-28 10:40:00,106.06,106.16,105.98,106.07,60987.0,105.1208,105.2199,105.0415,105.1307,60987.0
2017-11-28 10:45:00,106.07,106.23,105.95,106.19,38463.0,105.1307,105.2893,105.0117,105.2496,38463.0
2017-11-28 10:50:00,106.18,106.23,106.13,106.13,25120.0,105.2397,105.2893,105.1901,105.1901,25120.0
2017-11-28 10:55:00,106.12,106.14,106.05,106.12,35054.0,105.1802,105.2001,105.1108,105.1802,35054.0
2017-11-28 11:00:00,106.13,106.21,106.08,106.13,47551.0,105.1901,105.2694,105.1406,105.1901,47551.0
2017-11-28 11:05:00,106.13,106.2,106.09,106.17,28984.0,105.1901,105.2595,105.1505,105.2298,28984.0
2017-11-28 11:10:00,106.18,106.19,106.09,106.12,50298.0,105.2397,105.2496,105.1505,105.1802,50298.0
2017-11-28 11:15:00,106.12,106.3,106.11,106.29,42488.0,105.1802,105.3586,105.1703,105.3487,42488.0
2017-11-28 11:20:00,106.28,106.3,106.23,106.26,43873.0,105.3388,105.3586,105.2893,105.319,43873.0
2017-11-28 11:25:00,106.27,106.29,106.11,106.11,34485.0,105.3289,105.3487,105.1703,105.1703,34485.0
2017-11-28 11:30:00,106.11,106.19,106.04,106.15,32287.0,105.1703,105.2496,105.1009,105.21,32287.0
2017-11-28 11:35:00,106.15,106.25,106.15,106.2,26426.0,105.21,105.3091,105.21,105.2595,26426.0
2017-11-28 11:40:00,106.21,106.26,106.19,106.21,20475.0,105.2694,105.319,105.2496,105.2694,20475.0
2017-11-28 11:45:00,106.19,106.25,106.15,106.16,22186.0,105.2496,105.3091,105.21,105.2199,22186.0
2017-11-28 11:50:00,106.17,106.18,106.12,106.17,21999.0,105.2298,105.2397,105.1802,105.2298,21999.0
2017-11-28 11:55:00,106.17,106.27,106.14,106.23,31156.0,105.2298,105.3289,105.2001,105.2893,31156.0
2017-11-28 12:00:00,106.23,106.23,106.15,106.16,17679.0,105.2893,105.2893,105.21,105.2199,17679.0
2017-11-28 12:05:00,106.16,106.17,106.05,106.12,31093.0,105.2199,105.2298,105.1108,105.1802,31093.0
2017-11-28 12:10:00,106.13,106.32,106.13,106.3,27155.0,105.1901,105.3785,105.1901,105.3586,27155.0
2017-11-28 12:15:00,106.31,106.37,106.29,106.37,17235.0,105.3685,105.428,105.3487,105.428,17235.0
2017-11-28 12:20:00,106.37,106.37,106.32,106.33,29787.0,105.428,105.428,105.3785,105.3884,29787.0
2017-11-28 12:25:00,106.33,106.4,106.33,106.37,12962.0,105.3884,105.4577,105.3884,105.428,12962.0
2017-11-28 12:30:00,106.36,106.39,106.31,106.32,18135.0,105.4181,105.4478,105.3685,105.3785,18135.0
2017-11-28 12:35:00,106.31,106.33,106.25,106.3,16769.0,105.3685,105.3884,105.3091,105.3586,16769.0
2017-11-28 12:40:00,106.3,106.3,106.25,106.27,16844.0,105.3586,105.3586,105.3091,105.3289,16844.0
2017-11-28 12:45:00,106.27,106.32,106.25,106.31,15801.0,105.3289,105.3785,105.3091,105.3685,15801.0
2017-11-28 12:50:00,106.31,106.37,106.3,106.35,14755.0,105.3685,105.428,105.3586,105.4082,14755.0
2017-11-28 12:55:00,106.35,106.42,106.34,106.41,20442.0,105.4082,105.4776,105.3983,105.4677,20442.0
2017-11-28 13:00:00,106.42,106.52,106.41,106.5,27335.0,105.4776,105.5767,105.4677,105.5569,27335.0
2017-11-28 13:05:00,106.51,106.58,106.49,106.53,29140.0,105.5668,105.6362,105.547,105.5866,29140.0
2017-11-28 13:10:00,106.52,106.56,106.46,106.49,20258.0,105.5767,105.6163,105.5172,105.547,20258.0
2017-11-28 13:15:00,106.5,106.58,106.49,106.54,29692.0,105.5569,105.6362,105.547,105.5965,29692.0
2017-11-28 13:20:00,106.53,106.57,106.47,106.51,36662.0,105.5866,105.6262,105.5271,105.5668,36662.0
2017-11-28 13:25:00,106.51,106.52,106.43,106.49,41533.0,105.5668,105.5767,105.4875,105.547,41533.0
2017-11-28 13:30:00,106.5,106.61,106.48,106.53,35766.0,105.5569,105.6659,105.537,105.5866,35766.0
2017-11-28 13:35:00,106.53,106.53,106.45,106.46,17998.0,105.5866,105.5866,105.5073,105.5172,17998.0
2017-11-28 13:40:00,106.45,106.5,106.41,106.5,24297.0,105.5073,105.5569,105.4677,105.5569,24297.0
2017-11-28 13:45:00,106.5,106.56,106.46,106.5,19179.0,105.5569,105.6163,105.5172,105.5569,19179.0
2017-11-28 13:50:00,106.49,106.52,106.39,106.4,22096.0,105.547,105.5767,105.4478,105.4577,22096.0
2017-11-28 13:55:00,106.4,106.46,106.28,106.28,30386.0,105.4577,105.5172,105.3388,105.3388,30386.0
2017-11-28 14:00:00,106.3,106.31,106.11,106.16,63033.0,105.3586,105.3685,105.1703,105.2199,63033.0
2017-11-28 14:05:00,106.14,106.37,106.14,106.33,28602.0,105.2001,105.428,105.2001,105.3884,28602.0
2017-11-28 14:10:00,106.31,106.37,106.2,106.24,32661.0,105.3685,105.428,105.2595,105.2992,32661.0
2017-11-28 14:15:00,106.24,106.3,106.2,106.26,30791.0,105.2992,105.3586,105.2595,105.319,30791.0
2017-11-28 14:20:00,106.26,106.34,106.24,106.33,36392.0,105.319,105.3983,105.2992,105.3884,36392.0
2017-11-28 14:25:00,106.35,106.46,106.35,106.45,31986.0,105.4082,105.5172,105.4082,105.5073,31986.0
2017-11-28 14:30:00,106.46,106.54,106.41,106.49,26749.0,105.5172,105.5965,105.4677,105.547,26749.0
2017-11-28 14:35:00,106.5,106.6,106.45,106.6,27729.0,105.5569,105.656,105.5073,105.656,27729.0
2017-11-28 14:40:00,106.61,106.75,106.61,106.74,43247.0,105.6659,105.8046,105.6659,105.7947,43247.0
2017-11-28 14:45:00,106.75,106.77,106.66,106.67,60624.0,105.8046,105.8245,105.7154,105.7254,60624.0
2017-11-28 14:50:00,106.66,106.71,106.64,106.69,22507.0,105.7154,105.765,105.6956,105.7452,22507.0
2017-11-28 14:55:00,106.68,106.69,106.56,106.62,25967.0,105.7353,105.7452,105.6163,105.6758,25967.0
2017-11-28 15:00:00,106.62,106.68,106.59,106.66,18557.0,105.6758,105.7353,105.6461,105.7154,18557.0
2017-11-28 15:05:00,106.65,106.7,106.63,106.64,22912.0,105.7055,105.7551,105.6857,105.6956,22912.0
2017-11-28 15:10:00,106.66,106.77,106.66,106.77,31911.0,105.7154,105.8245,105.7154,105.8245,31911.0
2017-11-28 15:15:00,106.78,106.87,106.77,106.87,67236.0,105.8344,105.9236,105.8245,105.9236,67236.0
2017-11-28 15:20:00,106.86,106.89,106.8,106.8,28903.0,105.9137,105.9434,105.8542,105.8542,28903.0
2017-11-28 15:25:00,106.81,106.81,106.55,106.56,38221.0,105.8641,105.8641,105.6064,105.6163,38221.0
2017-11-28 15:30:00,106.56,106.65,106.49,106.51,36616.0,105.6163,105.7055,105.547,105.5668,36616.0
2017-11-28 15:35:00,106.5,106.5,106.16,106.36,91172.0,105.5569,105.5569,105.2199,105.4181,91172.0
2017-11-28 15:40:00,106.35,106.41,106.26,106.31,75901.0,105.4082,105.4677,105.319,105.3685,75901.0
2017-11-28 15:45:00,106.32,106.39,106.26,106.33,90058.0,105.3785,105.4478,105.319,105.3884,90058.0
2017-11-28 15:50:00,106.35,106.48,106.29,106.39,89905.0,105.4082,105.537,105.3487,105.4478,89905.0
2017-11-28 15:55:00,106.38,106.52,106.35,106.48,189046.0,105.4379,105.5767,105.4082,105.537,189046.0
2017-11-29 09:30:00,105.75,105.88,105.2,105.38,230039.0,104.8135,104.9424,104.2684,104.4468,230039.0
2017-11-29 09:35:00,105.42,105.71,105.3,105.48,100670.0,104.4864,104.7739,104.3675,104.5459,100670.0
2017-11-29 09:40:00,105.5,105.51,105.05,105.05,82671.0,104.5657,104.5756,104.1197,104.1197,82671.0
2017-11-29 09:45:00,105.06,105.09,104.44,104.5,113353.0,104.1296,104.1594,103.5151,103.5746,113353.0
2017-11-29 09:50:00,104.52,104.94,104.38,104.81,76038.0,103.5944,104.0107,103.4556,103.8818,76038.0
2017-11-29 09:55:00,104.82,104.89,104.33,104.42,97920.0,103.8917,103.9611,103.4061,103.4953,97920.0
2017-11-29 10:00:00,104.41,104.49,103.65,103.91,177713.0,103.4854,103.5647,102.7321,102.9898,177713.0
2017-11-29 10:05:00,103.9,104.49,103.9,104.49,81988.0,102.9799,103.5647,102.9799,103.5647,81988.0
2017-11-29 10:10:00,104.47,104.53,104.21,104.27,103332.0,103.5448,103.6043,103.2871,103.3466,103332.0
2017-11-29 10:15:00,104.24,104.24,103.54,103.79,100119.0,103.3169,103.3169,102.6231,102.8709,100119.0
2017-11-29 10:20:00,103.77,103.86,103.14,103.18,124089.0,102.851,102.9402,102.2266,102.2663,124089.0
2017-11-29 10:25:00,103.18,103.34,102.79,103.16,175424.0,102.2663,102.4248,101.8797,102.2464,175424.0
2017-11-29 10:30:00,103.17,103.32,103.04,103.32,102445.0,102.2564,102.405,102.1275,102.405,102445.0
2017-11-29 10:35:00,103.29,103.89,103.2,103.89,110786.0,102.3753,102.97,102.2861,102.97,110786.0
2017-11-29 10:40:00,103.89,104.04,103.78,104.04,93400.0,102.97,103.1186,102.861,103.1186,93400.0
2017-11-29 10:45:00,104.04,104.18,103.75,103.83,82985.0,103.1186,103.2574,102.8312,102.9105,82985.0
2017-11-29 10:50:00,103.85,103.89,103.41,103.42,49540.0,102.9303,102.97,102.4942,102.5041,49540.0
2017-11-29 10:55:00,103.39,103.57,103.2,103.47,91749.0,102.4744,102.6528,102.2861,102.5537,91749.0
2017-11-29 11:00:00,103.47,103.79,103.44,103.79,47459.0,102.5537,102.8709,102.524,102.8709,47459.0
2017-11-29 11:05:00,103.78,103.88,103.57,103.64,58368.0,102.861,102.9601,102.6528,102.7222,58368.0
2017-11-29 11:10:00,103.62,103.76,103.52,103.71,52933.0,102.7024,102.8411,102.6033,102.7916,52933.0
2017-11-29 11:15:00,103.71,103.83,103.54,103.69,46476.0,102.7916,102.9105,102.6231,102.7717,46476.0
2017-11-29 11:20:00,103.7,103.74,103.54,103.6,82823.0,102.7817,102.8213,102.6231,102.6825,82823.0
2017-11-29 11:25:00,103.59,103.7,103.43,103.54,77543.0,102.6726,102.7817,102.5141,102.6231,77543.0
2017-11-29 11:30:00,103.54,103.57,103.4,103.53,47752.0,102.6231,102.6528,102.4843,102.6132,47752.0
2017-11-29 11:35:00,103.53,103.71,103.51,103.54,36175.0,102.6132,102.7916,102.5933,102.6231,36175.0
2017-11-29 11:40:00,103.54,103.58,103.39,103.48,66198.0,102.6231,102.6627,102.4744,102.5636,66198.0
2017-11-29 11:45:00,103.47,103.48,103.33,103.36,90642.0,102.5537,102.5636,102.4149,102.4447,90642.0
2017-11-29 11:50:00,103.35,103.44,103.27,103.36,34447.0,102.4348,102.524,102.3555,102.4447,34447.0
2017-11-29 11:55:00,103.35,103.35,103.2,103.21,35059.0,102.4348,102.4348,102.2861,102.296,35059.0
2017-11-29 12:00:00,103.22,103.23,102.94,103.01,75823.0,102.3059,102.3158,102.0284,102.0978,75823.0
2017-11-29 12:05:00,103.01,103.11,102.97,103.04,67402.0,102.0978,102.1969,102.0581,102.1275,67402.0
2017-11-29 12:10:00,103.04,103.26,103.03,103.12,97812.0,102.1275,102.3456,102.1176,102.2068,97812.0
2017-11-29 12:15:00,103.11,103.5,103.02,103.46,130293.0,102.1969,102.5834,102.1077,102.5438,130293.0
2017-11-29 12:20:00,103.47,103.88,103.46,103.82,44419.0,102.5537,102.9601,102.5438,102.9006,44419.0
2017-11-29 12:25:00,103.81,103.93,103.81,103.84,27406.0,102.8907,103.0096,102.8907,102.9204,27406.0
2017-11-29 12:30:00,103.85,104.03,103.81,103.95,30634.0,102.9303,103.1087,102.8907,103.0294,30634.0
2017-11-29 12:35:00,103.95,104.16,103.95,104.15,25996.0,103.0294,103.2376,103.0294,103.2277,25996.0
2017-11-29 12:40:00,104.14,104.36,104.1,104.28,28548.0,103.2178,103.4358,103.1781,103.3565,28548.0
2017-11-29 12:45:00,104.27,104.36,104.22,104.35,26051.0,103.3466,103.4358,103.2971,103.4259,26051.0
2017-11-29 12:50:00,104.37,104.41,104.08,104.13,26388.0,103.4457,103.4854,103.1583,103.2079,26388.0
2017-11-29 12:55:00,104.12,104.18,103.86,103.9,48938.0,103.1979,103.2574,102.9402,102.9799,48938.0
2017-11-29 13:00:00,103.9,104.0,103.83,103.93,32463.0,102.9799,103.079,102.9105,103.0096,32463.0
2017-11-29 13:05:00,103.94,104.02,103.86,103.92,29771.0,103.0195,103.0988,102.9402,102.9997,29771.0
2017-11-29 13:10:00,103.91,104.17,103.9,104.08,19957.0,102.9898,103.2475,102.9799,103.1583,19957.0
2017-11-29 13:15:00,104.06,104.16,104.0,104.14,18660.0,103.1385,103.2376,103.079,103.2178,18660.0
2017-11-29 13:20:00,104.14,104.2,104.06,104.19,19080.0,103.2178,103.2772,103.1385,103.2673,19080.0
2017-11-29 13:25:00,104.19,104.28,104.18,104.23,12296.0,103.2673,103.3565,103.2574,103.307,12296.0
2017-11-29 13:30:00,104.27,104.39,104.25,104.39,45229.0,103.3466,103.4655,103.3268,103.4655,45229.0
2017-11-29 13:35:00,104.41,104.45,104.34,104.37,15922.0,103.4854,103.525,103.416,103.4457,15922.0
2017-11-29 13:40:00,104.37,104.37,104.27,104.34,18283.0,103.4457,103.4457,103.3466,103.416,18283.0
2017-11-29 13:45:00,104.34,104.35,104.22,104.25,19389.0,103.416,103.4259,103.2971,103.3268,19389.0
2017-11-29 13:50:00,104.24,104.27,103.96,104.02,26126.0,103.3169,103.3466,103.0394,103.0988,26126.0
2017-11-29 13:55:00,104.02,104.05,103.91,103.93,38726.0,103.0988,103.1286,102.9898,103.0096,38726.0
2017-11-29 14:00:00,103.93,104.0,103.79,103.86,25497.0,103.0096,103.079,102.8709,102.9402,25497.0
2017-11-29 14:05:00,103.85,103.9,103.73,103.79,24018.0,102.9303,102.9799,102.8114,102.8709,24018.0
2017-11-29 14:10:00,103.8,103.91,103.77,103.84,21566.0,102.8808,102.9898,102.851,102.9204,21566.0
2017-11-29 14:15:00,103.84,103.87,103.74,103.74,19877.0,102.9204,102.9502,102.8213,102.8213,19877.0
2017-11-29 14:20:00,103.75,103.89,103.73,103.77,18061.0,102.8312,102.97,102.8114,102.851,18061.0
2017-11-29 14:25:00,103.76,103.78,103.57,103.7,28387.0,102.8411,102.861,102.6528,102.7817,28387.0
2017-11-29 14:30:00,103.72,103.75,103.6,103.67,24891.0,102.8015,102.8312,102.6825,102.7519,24891.0
2017-11-29 14:35:00,103.68,103.7,103.6,103.67,21243.0,102.7618,102.7817,102.6825,102.7519,21243.0
2017-11-29 14:40:00,103.66,103.85,103.66,103.76,19974.0,102.742,102.9303,102.742,102.8411,19974.0
2017-11-29 14:45:00,103.75,103.77,103.61,103.77,141989.0,102.8312,102.851,102.6925,102.851,141989.0
2017-11-29 14:50:00,103.74,103.88,103.71,103.82,22949.0,102.8213,102.9601,102.7916,102.9006,22949.0
2017-11-29 14:55:00,103.82,103.85,103.68,103.68,28927.0,102.9006,102.9303,102.7618,102.7618,28927.0
2017-11-29 15:00:00,103.69,103.77,103.66,103.69,50521.0,102.7717,102.851,102.742,102.7717,50521.0
2017-11-29 15:05:00,103.69,103.76,103.66,103.69,26885.0,102.7717,102.8411,102.742,102.7717,26885.0
2017-11-29 15:10:00,103.7,103.7,103.49,103.5,29314.0,102.7817,102.7817,102.5735,102.5834,29314.0
2017-11-29 15:15:00,103.51,103.55,103.37,103.41,96179.0,102.5933,102.633,102.4546,102.4942,96179.0
2017-11-29 15:20:00,103.41,103.73,103.41,103.73,37270.0,102.4942,102.8114,102.4942,102.8114,37270.0
2017-11-29 15:25:00,103.72,103.77,103.64,103.73,27007.0,102.8015,102.851,102.7222,102.8114,27007.0
2017-11-29 15:30:00,103.74,103.86,103.66,103.85,49212.0,102.8213,102.9402,102.742,102.9303,49212.0
2017-11-29 15:35:00,103.84,103.84,103.68,103.69,53961.0,102.9204,102.9204,102.7618,102.7717,53961.0
2017-11-29 15:40:00,103.68,103.71,103.59,103.61,113081.0,102.7618,102.7916,102.6726,102.6925,113081.0
2017-11-29 15:45:00,103.61,103.68,103.46,103.49,84318.0,102.6925,102.7618,102.5438,102.5735,84318.0
2017-11-29 15:50:00,103.49,103.52,103.44,103.45,109546.0,102.5735,102.6033,102.524,102.5339,109546.0
2017-11-29 15:55:00,103.45,103.59,103.45,103.53,214142.0,102.5339,102.6726,102.5339,102.6132,214142.0
2017-11-30 09:30:00,103.59,103.67,102.77,103.59,264787.0,102.6726,102.7519,101.8599,102.6726,264787.0
2017-11-30 09:35:00,103.57,103.8,103.33,103.67,88941.0,102.6528,102.8808,102.4149,102.7519,88941.0
2017-11-30 09:40:00,103.66,103.89,103.54,103.78,48692.0,102.742,102.97,102.6231,102.861,48692.0
2017-11-30 09:45:00,103.74,104.37,103.49,104.29,80754.0,102.8213,103.4457,102.5735,103.3664,80754.0
2017-11-30 09:50:00,104.29,104.29,103.72,103.76,42708.0,103.3664,103.3664,102.8015,102.8411,42708.0
2017-11-30 09:55:00,103.81,103.97,103.66,103.83,45007.0,102.8907,103.0493,102.742,102.9105,45007.0
2017-11-30 10:00:00,103.81,104.18,103.73,104.03,64695.0,102.8907,103.2574,102.8114,103.1087,64695.0
2017-11-30 10:05:00,104.05,104.05,103.85,103.91,57582.0,103.1286,103.1286,102.9303,102.9898,57582.0
2017-11-30 10:10:00,103.88,103.95,103.7,103.87,35297.0,102.9601,103.0294,102.7817,102.9502,35297.0
2017-11-30 10:15:00,103.83,103.97,103.76,103.95,27407.0,102.9105,103.0493,102.8411,103.0294,27407.0
2017-11-30 10:20:00,104.0,104.19,103.96,104.16,47177.0,103.079,103.2673,103.0394,103.2376,47177.0
2017-11-30 10:25:00,104.16,104.18,103.94,104.13,43288.0,103.2376,103.2574,103.0195,103.2079,43288.0
2017-11-30 10:30:00,104.15,104.3,104.0,104.14,80374.0,103.2277,103.3763,103.079,103.2178,80374.0
2017-11-30 10:35:00,104.14,104.23,104.05,104.17,46818.0,103.2178,103.307,103.1286,103.2475,46818.0
2017-11-30 10:40:00,104.19,104.21,103.88,104.09,26088.0,103.2673,103.2871,102.9601,103.1682,26088.0
2017-11-30 10:45:00,104.09,104.27,104.06,104.25,30057.0,103.1682,103.3466,103.1385,103.3268,30057.0
2017-11-30 10:50:00,104.23,104.29,104.11,104.13,27032.0,103.307,103.3664,103.188,103.2079,27032.0
2017-11-30 10:55:00,104.12,104.14,103.88,103.92,29570.0,103.1979,103.2178,102.9601,102.9997,29570.0
2017-11-30 11:00:00,103.89,104.03,103.83,103.94,29271.0,102.97,103.1087,102.9105,103.0195,29271.0
2017-11-30 11:05:00,103.92,103.99,103.73,103.76,28506.0,102.9997,103.0691,102.8114,102.8411,28506.0
2017-11-30 11:10:00,103.76,103.83,103.64,103.8,25498.0,102.8411,102.9105,102.7222,102.8808,25498.0
2017-11-30 11:15:00,103.81,103.88,103.63,103.69,35691.0,102.8907,102.9601,102.7123,102.7717,35691.0
2017-11-30 11:20:00,103.68,103.7,103.6,103.63,27139.0,102.7618,102.7817,102.6825,102.7123,27139.0
2017-11-30 11:25:00,103.62,103.64,103.41,103.44,34086.0,102.7024,102.7222,102.4942,102.524,34086.0
2017-11-30 11:30:00,103.45,103.58,103.43,103.58,33006.0,102.5339,102.6627,102.5141,102.6627,33006.0
2017-11-30 11:35:00,103.59,103.79,103.58,103.74,25282.0,102.6726,102.8709,102.6627,102.8213,25282.0
2017-11-30 11:40:00,103.75,103.79,103.69,103.72,37369.0,102.8312,102.8709,102.7717,102.8015,37369.0
2017-11-30 11:45:00,103.72,103.75,103.57,103.57,36376.0,102.8015,102.8312,102.6528,102.6528,36376.0
2017-11-30 11:50:00,103.55,103.68,103.54,103.65,44439.0,102.633,102.7618,102.6231,102.7321,44439.0
2017-11-30 11:55:00,103.65,103.65,103.51,103.52,35483.0,102.7321,102.7321,102.5933,102.6033,35483.0
2017-11-30 12:00:00,103.53,103.72,103.52,103.65,27499.0,102.6132,102.8015,102.6033,102.7321,27499.0
2017-11-30 12:05:00,103.65,103.77,103.56,103.75,51577.0,102.7321,102.851,102.6429,102.8312,51577.0
2017-11-30 12:10:00,103.75,103.85,103.7,103.8,24747.0,102.8312,102.9303,102.7817,102.8808,24747.0
2017-11-30 12:15:00,103.83,103.9,103.73,103.73,44025.0,102.9105,102.9799,102.8114,102.8114,44025.0
2017-11-30 12:20:00,103.73,103.88,103.72,103.85,33234.0,102.8114,102.9601,102.8015,102.9303,33234.0
2017-11-30 12:25:00,103.86,103.93,103.84,103.84,27375.0,102.9402,103.0096,102.9204,102.9204,27375.0
2017-11-30 12:30:00,103.84,103.88,103.79,103.88,22353.0,102.9204,102.9601,102.8709,102.9601,22353.0
2017-11-30 12:35:00,103.85,103.96,103.84,103.93,26721.0,102.9303,103.0394,102.9204,103.0096,26721.0
2017-11-30 12:40:00,103.96,104.03,103.93,103.95,32402.0,103.0394,103.1087,103.0096,103.0294,32402.0
2017-11-30 12:45:00,103.95,104.02,103.9,103.92,35183.0,103.0294,103.0988,102.9799,102.9997,35183.0
2017-11-30 12:50:00,103.91,103.93,103.76,103.76,17999.0,102.9898,103.0096,102.8411,102.8411,17999.0
2017-11-30 12:55:00,103.75,103.82,103.66,103.77,30203.0,102.8312,102.9006,102.742,102.851,30203.0
2017-11-30 13:00:00,103.78,103.88,103.69,103.73,33302.0,102.861,102.9601,102.7717,102.8114,33302.0
2017-11-30 13:05:00,103.76,103.82,103.69,103.8,27912.0,102.8411,102.9006,102.7717,102.8808,27912.0
2017-11-30 13:10:00,103.79,103.85,103.74,103.8,16587.0,102.8709,102.9303,102.8213,102.8808,16587.0
2017-11-30 13:15:00,103.82,103.82,103.6,103.63,20281.0,102.9006,102.9006,102.6825,102.7123,20281.0
2017-11-30 13:20:00,103.62,103.68,103.6,103.6,30592.0,102.7024,102.7618,102.6825,102.6825,30592.0
2017-11-30 13:25:00,103.59,103.73,103.59,103.73,42867.0,102.6726,102.8114,102.6726,102.8114,42867.0
2017-11-30 13:30:00,103.76,103.78,103.47,103.74,71527.0,102.8411,102.861,102.5537,102.8213,71527.0
2017-11-30 13:35:00,103.75,103.85,103.62,103.67,18970.0,102.8312,102.9303,102.7024,102.7519,18970.0
2017-11-30 13:40:00,103.67,103.69,103.55,103.66,19198.0,102.7519,102.7717,102.633,102.742,19198.0
2017-11-30 13:45:00,103.68,103.73,103.62,103.67,36642.0,102.7618,102.8114,102.7024,102.7519,36642.0
2017-11-30 13:50:00,103.67,103.71,103.63,103.67,27215.0,102.7519,102.7916,102.7123,102.7519,27215.0
2017-11-30 13:55:00,103.67,103.76,103.59,103.73,25578.0,102.7519,102.8411,102.6726,102.8114,25578.0
2017-11-30 14:00:00,103.74,103.79,103.67,103.68,25187.0,102.8213,102.8709,102.7519,102.7618,25187.0
2017-11-30 14:05:00,103.69,103.7,103.62,103.66,21084.0,102.7717,102.7817,102.7024,102.742,21084.0
2017-11-30 14:10:00,103.68,103.79,103.64,103.7,27761.0,102.7618,102.8709,102.7222,102.7817,27761.0
2017-11-30 14:15:00,103.69,103.76,103.64,103.65,38154.0,102.7717,102.8411,102.7222,102.7321,38154.0
2017-11-30 14:20:00,103.65,103.66,103.64,103.65,33398.0,102.7321,102.742,102.7222,102.7321,33398.0
2017-11-30 14:25:00,103.65,103.93,103.64,103.93,50420.0,102.7321,103.0096,102.7222,103.0096,50420.0
2017-11-30 14:30:00,103.92,103.92,103.81,103.81,19337.0,102.9997,102.9997,102.8907,102.8907,19337.0
2017-11-30 14:35:00,103.81,103.83,103.72,103.72,25253.0,102.8907,102.9105,102.8015,102.8015,25253.0
2017-11-30 14:40:00,103.71,104.04,103.71,104.01,67519.0,102.7916,103.1186,102.7916,103.0889,67519.0
2017-11-30 14:45:00,104.03,104.03,103.9,103.94,21028.0,103.1087,103.1087,102.9799,103.0195,21028.0
2017-11-30 14:50:00,103.94,103.96,103.88,103.95,20432.0,103.0195,103.0394,102.9601,103.0294,20432.0
2017-11-30 14:55:00,103.94,103.97,103.88,103.95,16684.0,103.0195,103.0493,102.9601,103.0294,16684.0
2017-11-30 15:00:00,103.97,104.02,103.94,103.95,23113.0,103.0493,103.0988,103.0195,103.0294,23113.0
2017-11-30 15:05:00,103.94,103.94,103.79,103.84,21462.0,103.0195,103.0195,102.8709,102.9204,21462.0
2017-11-30 15:10:00,103.85,104.0,103.85,103.99,22903.0,102.9303,103.079,102.9303,103.0691,22903.0
2017-11-30 15:15:00,104.0,104.12,104.0,104.05,23191.0,103.079,103.1979,103.079,103.1286,23191.0
2017-11-30 15:20:00,104.06,104.12,104.05,104.07,23985.0,103.1385,103.1979,103.1286,103.1484,23985.0
2017-11-30 15:25:00,104.07,104.2,104.07,104.2,22261.0,103.1484,103.2772,103.1484,103.2772,22261.0
2017-11-30 15:30:00,104.2,104.23,104.08,104.12,39383.0,103.2772,103.307,103.1583,103.1979,39383.0
2017-11-30 15:35:00,104.13,104.17,104.03,104.04,54978.0,103.2079,103.2475,103.1087,103.1186,54978.0
2017-11-30 15:40:00,104.04,104.21,104.04,104.2,58417.0,103.1186,103.2871,103.1186,103.2772,58417.0
2017-11-30 15:45:00,104.2,104.5,104.19,104.47,180554.0,103.2772,103.5746,103.2673,103.5448,180554.0
2017-11-30 15:50:00,104.48,104.51,104.3,104.36,211640.0,103.5548,103.5845,103.3763,103.4358,211640.0
2017-11-30 15:55:00,104.37,104.41,104.27,104.31,250853.0,103.4457,103.4854,103.3466,103.3863,250853.0
2017-12-01 09:30:00,103.86,104.75,103.71,104.74,143218.0,102.9402,103.8224,102.7916,103.8124,143218.0
2017-12-01 09:35:00,104.68,104.83,104.04,104.25,55740.0,103.753,103.9017,103.1186,103.3268,55740.0
2017-12-01 09:40:00,104.25,104.73,104.11,104.39,65488.0,103.3268,103.8025,103.188,103.4655,65488.0
2017-12-01 09:45:00,104.44,104.51,104.22,104.36,127805.0,103.5151,103.5845,103.2971,103.4358,127805.0
2017-12-01 09:50:00,104.38,104.48,104.14,104.24,36579.0,103.4556,103.5548,103.2178,103.3169,36579.0
2017-12-01 09:55:00,104.2,104.22,104.06,104.2,25180.0,103.2772,103.2971,103.1385,103.2772,25180.0
2017-12-01 10:00:00,104.18,104.44,104.15,104.37,21464.0,103.2574,103.5151,103.2277,103.4457,21464.0
2017-12-01 10:05:00,104.37,104.51,104.27,104.27,46068.0,103.4457,103.5845,103.3466,103.3466,46068.0
2017-12-01 10:10:00,104.27,104.29,104.04,104.29,53491.0,103.3466,103.3664,103.1186,103.3664,53491.0
2017-12-01 10:15:00,104.31,104.79,104.27,104.64,93371.0,103.3863,103.862,103.3466,103.7133,93371.0
2017-12-01 10:20:00,104.63,104.66,104.39,104.57,37473.0,103.7034,103.7332,103.4655,103.644,37473.0
2017-12-01 10:25:00,104.56,104.57,104.44,104.49,39045.0,103.634,103.644,103.5151,103.5647,39045.0
2017-12-01 10:30:00,104.5,104.51,104.35,104.37,21484.0,103.5746,103.5845,103.4259,103.4457,21484.0
2017-12-01 10:35:00,104.38,104.45,104.23,104.28,32586.0,103.4556,103.525,103.307,103.3565,32586.0
2017-12-01 10:40:00,104.28,104.77,104.23,104.76,74474.0,103.3565,103.8422,103.307,103.8323,74474.0
2017-12-01 10:45:00,104.73,104.77,104.57,104.59,45701.0,103.8025,103.8422,103.644,103.6638,45701.0
2017-12-01 10:50:00,104.6,104.63,104.48,104.5,33452.0,103.6737,103.7034,103.5548,103.5746,33452.0
2017-12-01 10:55:00,104.5,104.54,104.42,104.45,24539.0,103.5746,103.6142,103.4953,103.525,24539.0
2017-12-01 11:00:00,104.47,104.5,104.36,104.36,16821.0,103.5448,103.5746,103.4358,103.4358,16821.0
2017-12-01 11:05:00,104.35,104.36,104.02,104.21,32326.0,103.4259,103.4358,103.0988,103.2871,32326.0
2017-12-01 11:10:00,104.2,104.21,103.36,103.76,54536.0,103.2772,103.2871,102.4447,102.8411,54536.0
2017-12-01 11:15:00,103.73,103.84,103.59,103.72,43030.0,102.8114,102.9204,102.6726,102.8015,43030.0
2017-12-01 11:20:00,103.72,103.72,103.33,103.43,76386.0,102.8015,102.8015,102.4149,102.5141,76386.0
2017-12-01 11:25:00,103.38,103.74,103.25,103.34,67514.0,102.4645,102.8213,102.3356,102.4248,67514.0
2017-12-01 11:30:00,103.32,103.45,102.83,103.11,76518.0,102.405,102.5339,101.9194,102.1969,76518.0
2017-12-01 11:35:00,103.14,103.77,103.13,103.74,38586.0,102.2266,102.851,102.2167,102.8213,38586.0
2017-12-01 11:40:00,103.79,103.89,103.52,103.82,98756.0,102.8709,102.97,102.6033,102.9006,98756.0
2017-12-01 11:45:00,103.78,103.88,103.62,103.7,43023.0,102.861,102.9601,102.7024,102.7817,43023.0
2017-12-01 11:50:00,103.66,103.66,103.27,103.59,100491.0,102.742,102.742,102.3555,102.6726,100491.0
2017-12-01 11:55:00,103.61,103.65,103.29,103.45,40820.0,102.6925,102.7321,102.3753,102.5339,40820.0
2017-12-01 12:00:00,103.44,103.58,103.28,103.52,75701.0,102.524,102.6627,102.3654,102.6033,75701.0
2017-12-01 12:05:00,103.55,103.66,103.41,103.66,50096.0,102.633,102.742,102.4942,102.742,50096.0
2017-12-01 12:10:00,103.63,103.66,103.47,103.56,44837.0,102.7123,102.742,102.5537,102.6429,44837.0
2017-12-01 12:15:00,103.58,103.69,103.49,103.55,19191.0,102.6627,102.7717,102.5735,102.633,19191.0
2017-12-01 12:20:00,103.61,103.72,103.51,103.67,46663.0,102.6925,102.8015,102.5933,102.7519,46663.0
2017-12-01 12:25:00,103.67,103.77,103.59,103.72,20700.0,102.7519,102.851,102.6726,102.8015,20700.0
2017-12-01 12:30:00,103.73,103.73,103.56,103.64,39225.0,102.8114,102.8114,102.6429,102.7222,39225.0
2017-12-01 12:35:00,103.65,103.67,103.46,103.46,34104.0,102.7321,102.7519,102.5438,102.5438,34104.0
2017-12-01 12:40:00,103.48,103.75,103.44,103.75,22932.0,102.5636,102.8312,102.524,102.8312,22932.0
2017-12-01 12:45:00,103.72,103.91,103.72,103.89,13631.0,102.8015,102.9898,102.8015,102.97,13631.0
2017-12-01 12:50:00,103.89,103.98,103.86,103.93,13734.0,102.97,103.0592,102.9402,103.0096,13734.0
2017-12-01 12:55:00,103.93,103.97,103.75,103.9,26455.0,103.0096,103.0493,102.8312,102.9799,26455.0
2017-12-01 13:00:00,103.88,103.91,103.75,103.88,13504.0,102.9601,102.9898,102.8312,102.9601,13504.0
2017-12-01 13:05:00,103.91,103.92,103.76,103.76,17114.0,102.9898,102.9997,102.8411,102.8411,17114.0
2017-12-01 13:10:00,103.8,103.89,103.01,103.48,102536.0,102.8808,102.97,102.0978,102.5636,102536.0
2017-12-01 13:15:00,103.51,103.56,103.31,103.53,81476.0,102.5933,102.6429,102.3951,102.6132,81476.0
2017-12-01 13:20:00,103.55,103.8,103.48,103.8,18491.0,102.633,102.8808,102.5636,102.8808,18491.0
2017-12-01 13:25:00,103.8,103.85,103.62,103.72,17827.0,102.8808,102.9303,102.7024,102.8015,17827.0
2017-12-01 13:30:00,103.73,103.82,103.64,103.72,19223.0,102.8114,102.9006,102.7222,102.8015,19223.0
2017-12-01 13:35:00,103.72,103.78,103.61,103.78,16549.0,102.8015,102.861,102.6925,102.861,16549.0
2017-12-01 13:40:00,103.78,103.79,103.65,103.66,28086.0,102.861,102.8709,102.7321,102.742,28086.0
2017-12-01 13:45:00,103.66,103.66,103.43,103.55,30490.0,102.742,102.742,102.5141,102.633,30490.0
2017-12-01 13:50:00,103.54,103.6,103.5,103.6,18886.0,102.6231,102.6825,102.5834,102.6825,18886.0
2017-12-01 13:55:00,103.6,103.72,103.55,103.6,23735.0,102.6825,102.8015,102.633,102.6825,23735.0
2017-12-01 14:00:00,103.6,103.6,103.49,103.57,19103.0,102.6825,102.6825,102.5735,102.6528,19103.0
2017-12-01 14:05:00,103.57,103.59,103.41,103.52,20933.0,102.6528,102.6726,102.4942,102.6033,20933.0
2017-12-01 14:10:00,103.49,103.6,103.44,103.53,18528.0,102.5735,102.6825,102.524,102.6132,18528.0
2017-12-01 14:15:00,103.52,103.58,103.46,103.58,17921.0,102.6033,102.6627,102.5438,102.6627,17921.0
2017-12-01 14:20:00,103.57,103.6,103.48,103.58,38032.0,102.6528,102.6825,102.5636,102.6627,38032.0
2017-12-01 14:25:00,103.58,103.66,103.54,103.62,26811.0,102.6627,102.742,102.6231,102.7024,26811.0
2017-12-01 14:30:00,103.64,103.68,103.61,103.64,17017.0,102.7222,102.7618,102.6925,102.7222,17017.0
2017-12-01 14:35:00,103.65,103.71,103.57,103.59,18471.0,102.7321,102.7916,102.6528,102.6726,18471.0
2017-12-01 14:40:00,103.59,103.64,103.51,103.55,30398.0,102.6726,102.7222,102.5933,102.633,30398.0
2017-12-01 14:45:00,103.52,103.55,103.43,103.45,24414.0,102.6033,102.633,102.5141,102.5339,24414.0
2017-12-01 14:50:00,103.45,103.52,103.45,103.52,28950.0,102.5339,102.6033,102.5339,102.6033,28950.0
2017-12-01 14:55:00,103.51,103.59,103.49,103.57,25860.0,102.5933,102.6726,102.5735,102.6528,25860.0
2017-12-01 15:00:00,103.58,103.59,103.47,103.58,24203.0,102.6627,102.6726,102.5537,102.6627,24203.0
2017-12-01 15:05:00,103.57,103.64,103.53,103.62,29145.0,102.6528,102.7222,102.6132,102.7024,29145.0
2017-12-01 15:10:00,103.62,103.65,103.35,103.48,88516.0,102.7024,102.7321,102.4348,102.5636,88516.0
2017-12-01 15:15:00,103.49,103.62,103.48,103.53,25498.0,102.5735,102.7024,102.5636,102.6132,25498.0
2017-12-01 15:20:00,103.53,103.59,103.48,103.57,52297.0,102.6132,102.6726,102.5636,102.6528,52297.0
2017-12-01 15:25:00,103.56,103.65,103.55,103.61,48108.0,102.6429,102.7321,102.633,102.6925,48108.0
2017-12-01 15:30:00,103.62,103.69,103.57,103.59,67881.0,102.7024,102.7717,102.6528,102.6726,67881.0
2017-12-01 15:35:00,103.6,103.63,103.42,103.49,70193.0,102.6825,102.7123,102.5041,102.5735,70193.0
2017-12-01 15:40:00,103.48,103.82,103.48,103.79,107937.0,102.5636,102.9006,102.5636,102.8709,107937.0
2017-12-01 15:45:00,103.79,103.81,103.66,103.74,87294.0,102.8709,102.8907,102.742,102.8213,87294.0
2017-12-01 15:50:00,103.75,103.8,103.75,103.79,85448.0,102.8312,102.8808,102.8312,102.8709,85448.0
2017-12-01 15:55:00,103.79,103.95,103.79,103.83,269983.0,102.8709,103.0294,102.8709,102.9105,269983.0
2017-12-04 09:30:00,104.6,104.74,103.32,103.59,217715.0,103.6737,103.8124,102.405,102.6726,217715.0
2017-12-04 09:35:00,103.58,103.58,103.02,103.04,300626.0,102.6627,102.6627,102.1077,102.1275,300626.0
2017-12-04 09:40:00,103.03,103.3,102.87,103.14,94518.0,102.1176,102.3852,101.959,102.2266,94518.0
2017-12-04 09:45:00,103.16,103.16,102.87,102.91,58382.0,102.2464,102.2464,101.959,101.9987,58382.0
2017-12-04 09:50:00,102.91,103.21,102.9,102.96,89312.0,101.9987,102.296,101.9887,102.0482,89312.0
2017-12-04 09:55:00,102.95,102.97,102.37,102.46,143195.0,102.0383,102.0581,101.4634,101.5526,143195.0
2017-12-04 10:00:00,102.41,102.44,101.71,101.75,179742.0,101.5031,101.5328,100.8093,100.8489,179742.0
2017-12-04 10:05:00,101.82,102.0,101.66,101.73,119370.0,100.9183,101.0967,100.7597,100.8291,119370.0
2017-12-04 10:10:00,101.75,101.88,101.28,101.63,189486.0,100.8489,100.9778,100.3831,100.73,189486.0
2017-12-04 10:15:00,101.6,101.63,101.11,101.38,107780.0,100.7003,100.73,100.2146,100.4822,107780.0
2017-12-04 10:20:00,101.41,101.6,101.26,101.58,64924.0,100.5119,100.7003,100.3633,100.6804,64924.0
2017-12-04 10:25:00,101.58,101.75,101.53,101.69,84286.0,100.6804,100.8489,100.6309,100.7895,84286.0
2017-12-04 10:30:00,101.7,101.9,101.65,101.81,102821.0,100.7994,100.9976,100.7498,100.9084,102821.0
2017-12-04 10:35:00,101.83,101.99,101.78,101.95,35155.0,100.9282,101.0868,100.8787,101.0472,35155.0
2017-12-04 10:40:00,101.95,101.96,101.58,101.58,46583.0,101.0472,101.0571,100.6804,100.6804,46583.0
2017-12-04 10:45:00,101.55,101.57,101.02,101.03,78225.0,100.6507,100.6705,100.1254,100.1353,78225.0
2017-12-04 10:50:00,101.05,101.1,100.66,100.73,137800.0,100.1551,100.2047,99.7686,99.838,137800.0
2017-12-04 10:55:00,100.74,100.89,100.31,100.75,136829.0,99.8479,99.9965,99.4217,99.8578,136829.0
2017-12-04 11:00:00,100.7,100.8,100.51,100.64,55499.0,99.8082,99.9073,99.6199,99.7488,55499.0
2017-12-04 11:05:00,100.68,100.75,100.45,100.66,169172.0,99.7884,99.8578,99.5604,99.7686,169172.0
2017-12-04 11:10:00,100.67,100.84,100.5,100.66,92920.0,99.7785,99.947,99.61,99.7686,92920.0
2017-12-04 11:15:00,100.65,101.17,100.65,101.15,121687.0,99.7587,100.2741,99.7587,100.2542,121687.0
2017-12-04 11:20:00,101.17,101.25,100.89,101.2,95845.0,100.2741,100.3534,99.9965,100.3038,95845.0
2017-12-04 11:25:00,101.25,101.25,100.99,100.99,134439.0,100.3534,100.3534,100.0957,100.0957,134439.0
2017-12-04 11:30:00,101.0,101.21,101.0,101.07,90010.0,100.1056,100.3137,100.1056,100.175,90010.0
2017-12-04 11:35:00,101.1,101.25,101.0,101.14,96500.0,100.2047,100.3534,100.1056,100.2443,96500.0
2017-12-04 11:40:00,101.13,101.17,101.03,101.03,82441.0,100.2344,100.2741,100.1353,100.1353,82441.0
2017-12-04 11:45:00,101.06,101.14,100.91,100.99,39814.0,100.165,100.2443,100.0164,100.0957,39814.0
2017-12-04 11:50:00,100.97,101.02,100.88,100.96,56007.0,100.0758,100.1254,99.9866,100.0659,56007.0
2017-12-04 11:55:00,100.95,101.02,100.91,101.0,53781.0,100.056,100.1254,100.0164,100.1056,53781.0
2017-12-04 12:00:00,101.0,101.15,100.98,101.12,116805.0,100.1056,100.2542,100.0857,100.2245,116805.0
2017-12-04 12:05:00,101.12,101.18,100.95,100.99,64551.0,100.2245,100.284,100.056,100.0957,64551.0
2017-12-04 12:10:00,101.01,101.05,100.92,101.0,74929.0,100.1155,100.1551,100.0263,100.1056,74929.0
2017-12-04 12:15:00,101.0,101.24,100.95,101.24,65429.0,100.1056,100.3434,100.056,100.3434,65429.0
2017-12-04 12:20:00,101.24,101.24,100.95,101.09,46046.0,100.3434,100.3434,100.056,100.1948,46046.0
2017-12-04 12:25:00,101.1,101.1,100.96,101.0,34850.0,100.2047,100.2047,100.0659,100.1056,34850.0
2017-12-04 12:30:00,100.98,101.04,100.93,101.02,48172.0,100.0857,100.1452,100.0362,100.1254,48172.0
2017-12-04 12:35:00,101.02,101.13,101.01,101.05,38937.0,100.1254,100.2344,100.1155,100.1551,38937.0
2017-12-04 12:40:00,101.05,101.19,101.03,101.18,49241.0,100.1551,100.2939,100.1353,100.284,49241.0
2017-12-04 12:45:00,101.19,101.35,101.13,101.27,47460.0,100.2939,100.4525,100.2344,100.3732,47460.0
2017-12-04 12:50:00,101.28,101.39,101.27,101.32,43602.0,100.3831,100.4921,100.3732,100.4227,43602.0
2017-12-04 12:55:00,101.32,101.33,101.2,101.2,25896.0,100.4227,100.4326,100.3038,100.3038,25896.0
2017-12-04 13:00:00,101.21,101.52,101.19,101.52,48075.0,100.3137,100.621,100.2939,100.621,48075.0
2017-12-04 13:05:00,101.54,101.6,101.41,101.57,32461.0,100.6408,100.7003,100.5119,100.6705,32461.0
2017-12-04 13:10:00,101.56,101.71,101.5,101.55,61311.0,100.6606,100.8093,100.6011,100.6507,61311.0
2017-12-04 13:15:00,101.55,101.7,101.55,101.66,53329.0,100.6507,100.7994,100.6507,100.7597,53329.0
2017-12-04 13:20:00,101.65,101.69,101.59,101.68,17156.0,100.7498,100.7895,100.6903,100.7795,17156.0
2017-12-04 13:25:00,101.68,101.7,101.55,101.56,25470.0,100.7795,100.7994,100.6507,100.6606,25470.0
2017-12-04 13:30:00,101.59,101.64,101.55,101.61,21628.0,100.6903,100.7399,100.6507,100.7102,21628.0
2017-12-04 13:35:00,101.61,101.64,101.56,101.6,20198.0,100.7102,100.7399,100.6606,100.7003,20198.0
2017-12-04 13:40:00,101.6,101.69,101.55,101.65,22105.0,100.7003,100.7895,100.6507,100.7498,22105.0
2017-12-04 13:45:00,101.69,101.69,101.55,101.55,20315.0,100.7895,100.7895,100.6507,100.6507,20315.0
2017-12-04 13:50:00,101.56,101.64,101.08,101.48,509740.0,100.6606,100.7399,100.1849,100.5813,509740.0
2017-12-04 13:55:00,101.51,101.74,101.45,101.72,60449.0,100.6111,100.839,100.5516,100.8192,60449.0
2017-12-04 14:00:00,101.72,101.72,101.48,101.59,43503.0,100.8192,100.8192,100.5813,100.6903,43503.0
2017-12-04 14:05:00,101.59,101.61,101.46,101.47,49607.0,100.6903,100.7102,100.5615,100.5714,49607.0
2017-12-04 14:10:00,101.47,101.53,101.42,101.46,42693.0,100.5714,100.6309,100.5219,100.5615,42693.0
2017-12-04 14:15:00,101.45,101.51,101.24,101.26,41868.0,100.5516,100.6111,100.3434,100.3633,41868.0
2017-12-04 14:20:00,101.25,101.29,101.04,101.09,59397.0,100.3534,100.393,100.1452,100.1948,59397.0
2017-12-04 14:25:00,101.08,101.14,101.01,101.07,83040.0,100.1849,100.2443,100.1155,100.175,83040.0
2017-12-04 14:30:00,101.06,101.06,100.77,100.97,88441.0,100.165,100.165,99.8776,100.0758,88441.0
2017-12-04 14:35:00,100.94,101.13,100.94,101.04,54779.0,100.0461,100.2344,100.0461,100.1452,54779.0
2017-12-04 14:40:00,101.05,101.09,100.92,100.98,52406.0,100.1551,100.1948,100.0263,100.0857,52406.0
2017-12-04 14:45:00,100.98,101.02,100.84,100.92,50380.0,100.0857,100.1254,99.947,100.0263,50380.0
2017-12-04 14:50:00,100.93,100.97,100.87,100.92,50895.0,100.0362,100.0758,99.9767,100.0263,50895.0
2017-12-04 14:55:00,100.92,100.95,100.73,100.8,57934.0,100.0263,100.056,99.838,99.9073,57934.0
2017-12-04 15:00:00,100.78,100.78,100.57,100.64,77652.0,99.8875,99.8875,99.6794,99.7488,77652.0
2017-12-04 15:05:00,100.64,100.85,100.63,100.85,62708.0,99.7488,99.9569,99.7388,99.9569,62708.0
2017-12-04 15:10:00,100.83,100.83,100.69,100.7,45040.0,99.9371,99.9371,99.7983,99.8082,45040.0
2017-12-04 15:15:00,100.72,100.72,100.55,100.56,45902.0,99.828,99.828,99.6596,99.6695,45902.0
2017-12-04 15:20:00,100.55,100.67,100.55,100.64,61854.0,99.6596,99.7785,99.6596,99.7488,61854.0
2017-12-04 15:25:00,100.64,100.64,100.46,100.46,78426.0,99.7488,99.7488,99.5704,99.5704,78426.0
2017-12-04 15:30:00,100.46,100.56,100.08,100.19,120971.0,99.5704,99.6695,99.1937,99.3027,120971.0
2017-12-04 15:35:00,100.2,100.3,99.92,100.13,210461.0,99.3127,99.4118,99.0351,99.2433,210461.0
2017-12-04 15:40:00,100.13,100.17,100.03,100.03,176408.0,99.2433,99.2829,99.1442,99.1442,176408.0
2017-12-04 15:45:00,100.04,100.11,99.86,99.92,255114.0,99.1541,99.2235,98.9757,99.0351,255114.0
2017-12-04 15:50:00,99.93,100.01,99.87,99.88,325644.0,99.045,99.1243,98.9856,98.9955,325644.0
2017-12-04 15:55:00,99.88,100.01,99.83,99.84,522340.0,98.9955,99.1243,98.9459,98.9558,522340.0
2017-12-05 09:30:00,99.62,99.96,98.68,99.91,279246.0,98.7378,99.0748,97.8061,99.0252,279246.0
2017-12-05 09:35:00,99.92,100.57,99.87,100.03,121568.0,99.0351,99.6794,98.9856,99.1442,121568.0
2017-12-05 09:40:00,100.08,101.44,100.04,100.88,87879.0,99.1937,100.5417,99.1541,99.9866,87879.0
2017-12-05 09:45:00,100.84,101.21,100.68,101.08,56350.0,99.947,100.3137,99.7884,100.1849,56350.0
2017-12-05 09:50:00,101.08,101.09,100.68,101.07,128158.0,100.1849,100.1948,99.7884,100.175,128158.0
2017-12-05 09:55:00,101.08,101.66,101.01,101.16,69666.0,100.1849,100.7597,100.1155,100.2642,69666.0
2017-12-05 10:00:00,101.16,101.33,101.04,101.3,68673.0,100.2642,100.4326,100.1452,100.4029,68673.0
2017-12-05 10:05:00,101.29,101.31,100.79,101.01,75878.0,100.393,100.4128,99.8974,100.1155,75878.0
2017-12-05 10:10:00,101.0,101.14,100.71,100.87,53296.0,100.1056,100.2443,99.8181,99.9767,53296.0
2017-12-05 10:15:00,100.85,101.18,100.75,101.09,41207.0,99.9569,100.284,99.8578,100.1948,41207.0
2017-12-05 10:20:00,101.11,101.13,100.85,100.98,101159.0,100.2146,100.2344,99.9569,100.0857,101159.0
2017-12-05 10:25:00,100.96,101.11,100.8,101.08,62074.0,100.0659,100.2146,99.9073,100.1849,62074.0
2017-12-05 10:30:00,101.06,101.34,100.95,101.3,101207.0,100.165,100.4426,100.056,100.4029,101207.0
2017-12-05 10:35:00,101.3,101.37,100.96,100.96,47965.0,100.4029,100.4723,100.0659,100.0659,47965.0
2017-12-05 10:40:00,100.97,101.05,100.88,100.9,63134.0,100.0758,100.1551,99.9866,100.0065,63134.0
2017-12-05 10:45:00,100.88,101.11,100.85,101.01,44392.0,99.9866,100.2146,99.9569,100.1155,44392.0
2017-12-05 10:50:00,101.04,101.09,100.85,101.03,28751.0,100.1452,100.1948,99.9569,100.1353,28751.0
2017-12-05 10:55:00,101.05,101.19,101.0,101.16,26096.0,100.1551,100.2939,100.1056,100.2642,26096.0
2017-12-05 11:00:00,101.18,101.22,101.06,101.1,106686.0,100.284,100.3236,100.165,100.2047,106686.0
2017-12-05 11:05:00,101.12,101.21,101.04,101.17,33377.0,100.2245,100.3137,100.1452,100.2741,33377.0
2017-12-05 11:10:00,101.17,101.37,101.16,101.32,84611.0,100.2741,100.4723,100.2642,100.4227,84611.0
2017-12-05 11:15:00,101.33,101.46,101.18,101.19,91040.0,100.4326,100.5615,100.284,100.2939,91040.0
2017-12-05 11:20:00,101.19,101.36,101.15,101.16,27880.0,100.2939,100.4624,100.2542,100.2642,27880.0
2017-12-05 11:25:00,101.17,101.29,101.12,101.15,61810.0,100.2741,100.393,100.2245,100.2542,61810.0
2017-12-05 11:30:00,101.17,101.27,101.12,101.23,35777.0,100.2741,100.3732,100.2245,100.3335,35777.0
2017-12-05 11:35:00,101.21,101.23,101.03,101.06,45061.0,100.3137,100.3335,100.1353,100.165,45061.0
2017-12-05 11:40:00,101.06,101.2,101.04,101.17,42878.0,100.165,100.3038,100.1452,100.2741,42878.0
2017-12-05 11:45:00,101.17,101.19,101.03,101.09,40378.0,100.2741,100.2939,100.1353,100.1948,40378.0
2017-12-05 11:50:00,101.09,101.1,100.95,100.96,45940.0,100.1948,100.2047,100.056,100.0659,45940.0
2017-12-05 11:55:00,100.95,100.96,100.75,100.76,58700.0,100.056,100.0659,99.8578,99.8677,58700.0
2017-12-05 12:00:00,100.76,100.8,100.55,100.6,37470.0,99.8677,99.9073,99.6596,99.7091,37470.0
2017-12-05 12:05:00,100.61,100.7,100.59,100.66,22123.0,99.719,99.8082,99.6992,99.7686,22123.0
2017-12-05 12:10:00,100.65,100.78,100.62,100.77,18005.0,99.7587,99.8875,99.7289,99.8776,18005.0
2017-12-05 12:15:00,100.8,100.87,100.77,100.84,28160.0,99.9073,99.9767,99.8776,99.947,28160.0
2017-12-05 12:20:00,100.83,100.84,100.67,100.79,19089.0,99.9371,99.947,99.7785,99.8974,19089.0
2017-12-05 12:25:00,100.79,100.96,100.79,100.94,19241.0,99.8974,100.0659,99.8974,100.0461,19241.0
2017-12-05 12:30:00,100.96,100.99,100.85,100.9,25189.0,100.0659,100.0957,99.9569,100.0065,25189.0
2017-12-05 12:35:00,100.93,101.07,100.89,101.03,19247.0,100.0362,100.175,99.9965,100.1353,19247.0
2017-12-05 12:40:00,101.0,101.15,100.96,101.14,17278.0,100.1056,100.2542,100.0659,100.2443,17278.0
2017-12-05 12:45:00,101.14,101.18,101.07,101.18,72579.0,100.2443,100.284,100.175,100.284,72579.0
2017-12-05 12:50:00,101.17,101.18,101.09,101.1,23979.0,100.2741,100.284,100.1948,100.2047,23979.0
2017-12-05 12:55:00,101.11,101.15,100.84,100.91,36987.0,100.2146,100.2542,99.947,100.0164,36987.0
2017-12-05 13:00:00,100.93,100.95,100.8,100.85,23013.0,100.0362,100.056,99.9073,99.9569,23013.0
2017-12-05 13:05:00,100.85,100.9,100.75,100.75,17560.0,99.9569,100.0065,99.8578,99.8578,17560.0
2017-12-05 13:10:00,100.78,100.91,100.76,100.91,16241.0,99.8875,100.0164,99.8677,100.0164,16241.0
2017-12-05 13:15:00,100.9,101.02,100.82,101.02,48280.0,100.0065,100.1254,99.9272,100.1254,48280.0
2017-12-05 13:20:00,101.01,101.07,100.88,101.02,54232.0,100.1155,100.175,99.9866,100.1254,54232.0
2017-12-05 13:25:00,101.03,101.1,100.98,101.04,19395.0,100.1353,100.2047,100.0857,100.1452,19395.0
2017-12-05 13:30:00,101.05,101.11,100.97,101.01,28342.0,100.1551,100.2146,100.0758,100.1155,28342.0
2017-12-05 13:35:00,101.01,101.2,101.0,101.13,24675.0,100.1155,100.3038,100.1056,100.2344,24675.0
2017-12-05 13:40:00,101.13,101.16,101.03,101.07,45065.0,100.2344,100.2642,100.1353,100.175,45065.0
2017-12-05 13:45:00,101.08,101.16,101.02,101.08,16483.0,100.1849,100.2642,100.1254,100.1849,16483.0
2017-12-05 13:50:00,101.1,101.17,101.05,101.11,74789.0,100.2047,100.2741,100.1551,100.2146,74789.0
2017-12-05 13:55:00,101.09,101.16,101.08,101.14,17863.0,100.1948,100.2642,100.1849,100.2443,17863.0
2017-12-05 14:00:00,101.14,101.14,100.98,101.03,21112.0,100.2443,100.2443,100.0857,100.1353,21112.0
2017-12-05 14:05:00,101.03,101.07,100.94,100.99,35639.0,100.1353,100.175,100.0461,100.0957,35639.0
2017-12-05 14:10:00,101.0,101.02,100.9,100.9,28115.0,100.1056,100.1254,100.0065,100.0065,28115.0
2017-12-05 14:15:00,100.92,100.99,100.82,100.83,20627.0,100.0263,100.0957,99.9272,99.9371,20627.0
2017-12-05 14:20:00,100.85,100.85,100.68,100.82,25828.0,99.9569,99.9569,99.7884,99.9272,25828.0
2017-12-05 14:25:00,100.86,100.89,100.75,100.78,29836.0,99.9668,99.9965,99.8578,99.8875,29836.0
2017-12-05 14:30:00,100.79,100.79,100.63,100.68,21442.0,99.8974,99.8974,99.7388,99.7884,21442.0
2017-12-05 14:35:00,100.67,100.71,100.56,100.56,32885.0,99.7785,99.8181,99.6695,99.6695,32885.0
2017-12-05 14:40:00,100.57,100.7,100.57,100.63,17848.0,99.6794,99.8082,99.6794,99.7388,17848.0
2017-12-05 14:45:00,100.62,100.65,100.48,100.52,28408.0,99.7289,99.7587,99.5902,99.6298,28408.0
2017-12-05 14:50:00,100.51,100.55,100.46,100.47,23678.0,99.6199,99.6596,99.5704,99.5803,23678.0
2017-12-05 14:55:00,100.5,100.61,100.47,100.6,25747.0,99.61,99.719,99.5803,99.7091,25747.0
2017-12-05 15:00:00,100.59,100.73,100.55,100.72,32369.0,99.6992,99.838,99.6596,99.828,32369.0
2017-12-05 15:05:00,100.71,100.71,100.57,100.59,22108.0,99.8181,99.8181,99.6794,99.6992,22108.0
2017-12-05 15:10:00,100.58,100.85,100.58,100.77,33550.0,99.6893,99.9569,99.6893,99.8776,33550.0
2017-12-05 15:15:00,100.78,100.78,100.58,100.66,26928.0,99.8875,99.8875,99.6893,99.7686,26928.0
2017-12-05 15:20:00,100.66,100.87,100.64,100.81,45349.0,99.7686,99.9767,99.7488,99.9173,45349.0
2017-12-05 15:25:00,100.83,100.92,100.77,100.82,46391.0,99.9371,100.0263,99.8776,99.9272,46391.0
2017-12-05 15:30:00,100.82,100.86,100.65,100.65,65555.0,99.9272,99.9668,99.7587,99.7587,65555.0
2017-12-05 15:35:00,100.65,100.71,100.62,100.68,49179.0,99.7587,99.8181,99.7289,99.7884,49179.0
2017-12-05 15:40:00,100.67,100.71,100.61,100.64,88097.0,99.7785,99.8181,99.719,99.7488,88097.0
2017-12-05 15:45:00,100.63,100.65,100.52,100.59,103234.0,99.7388,99.7587,99.6298,99.6992,103234.0
2017-12-05 15:50:00,100.6,100.62,100.52,100.61,111476.0,99.7091,99.7289,99.6298,99.719,111476.0
2017-12-05 15:55:00,100.62,100.76,100.58,100.68,355514.0,99.7289,99.8677,99.6893,99.7884,355514.0
2017-12-06 09:30:00,100.26,100.61,100.24,100.55,76716.0,99.3721,99.719,99.3523,99.6596,76716.0
2017-12-06 09:35:00,100.49,101.1,100.4,100.88,41279.0,99.6001,100.2047,99.5109,99.9866,41279.0
2017-12-06 09:40:00,100.94,101.47,100.92,101.44,85265.0,100.0461,100.5714,100.0263,100.5417,85265.0
2017-12-06 09:45:00,101.4,101.4,100.99,101.0,57639.0,100.502,100.502,100.0957,100.1056,57639.0
2017-12-06 09:50:00,100.98,101.42,100.83,101.3,26473.0,100.0857,100.5219,99.9371,100.4029,26473.0
2017-12-06 09:55:00,101.33,101.58,101.33,101.36,63181.0,100.4326,100.6804,100.4326,100.4624,63181.0
2017-12-06 10:00:00,101.36,101.85,101.36,101.46,48979.0,100.4624,100.948,100.4624,100.5615,48979.0
2017-12-06 10:05:00,101.47,101.61,101.3,101.55,25059.0,100.5714,100.7102,100.4029,100.6507,25059.0
2017-12-06 10:10:00,101.61,101.61,101.2,101.41,27185.0,100.7102,100.7102,100.3038,100.5119,27185.0
2017-12-06 10:15:00,101.47,101.53,101.27,101.34,34156.0,100.5714,100.6309,100.3732,100.4426,34156.0
2017-12-06 10:20:00,101.36,101.6,101.3,101.43,17911.0,100.4624,100.7003,100.4029,100.5318,17911.0
2017-12-06 10:25:00,101.4,101.58,101.39,101.48,45662.0,100.502,100.6804,100.4921,100.5813,45662.0
2017-12-06 10:30:00,101.48,101.76,101.34,101.36,40263.0,100.5813,100.8588,100.4426,100.4624,40263.0
2017-12-06 10:35:00,101.33,101.45,101.05,101.12,32331.0,100.4326,100.5516,100.1551,100.2245,32331.0
2017-12-06 10:40:00,101.1,101.46,101.09,101.4,49223.0,100.2047,100.5615,100.1948,100.502,49223.0
2017-12-06 10:45:00,101.43,101.66,101.4,101.61,38244.0,100.5318,100.7597,100.502,100.7102,38244.0
2017-12-06 10:50:00,101.57,101.66,101.47,101.64,52851.0,100.6705,100.7597,100.5714,100.7399,52851.0
2017-12-06 10:55:00,101.64,101.91,101.62,101.88,34509.0,100.7399,101.0075,100.7201,100.9778,34509.0
2017-12-06 11:00:00,101.86,101.91,101.78,101.82,26508.0,100.958,101.0075,100.8787,100.9183,26508.0
2017-12-06 11:05:00,101.83,102.13,101.78,102.12,43477.0,100.9282,101.2256,100.8787,101.2157,43477.0
2017-12-06 11:10:00,102.13,102.23,101.96,102.23,31861.0,101.2256,101.3247,101.0571,101.3247,31861.0
2017-12-06 11:15:00,102.21,102.22,101.88,102.11,59824.0,101.3049,101.3148,100.9778,101.2057,59824.0
2017-12-06 11:20:00,102.06,102.21,101.93,101.99,48656.0,101.1562,101.3049,101.0273,101.0868,48656.0
2017-12-06 11:25:00,101.99,101.99,101.83,101.86,38714.0,101.0868,101.0868,100.9282,100.958,38714.0
2017-12-06 11:30:00,101.87,101.87,101.63,101.68,39338.0,100.9679,100.9679,100.73,100.7795,39338.0
2017-12-06 11:35:00,101.74,101.87,101.69,101.8,24667.0,100.839,100.9679,100.7895,100.8985,24667.0
2017-12-06 11:40:00,101.79,101.9,101.76,101.89,32935.0,100.8886,100.9976,100.8588,100.9877,32935.0
2017-12-06 11:45:00,101.88,101.98,101.77,101.82,26946.0,100.9778,101.0769,100.8688,100.9183,26946.0
2017-12-06 11:50:00,101.79,101.84,101.68,101.76,18939.0,100.8886,100.9381,100.7795,100.8588,18939.0
2017-12-06 11:55:00,101.77,101.85,101.7,101.84,25688.0,100.8688,100.948,100.7994,100.9381,25688.0
2017-12-06 12:00:00,101.88,101.98,101.84,101.95,19321.0,100.9778,101.0769,100.9381,101.0472,19321.0
2017-12-06 12:05:00,101.97,102.08,101.9,102.05,27715.0,101.067,101.176,100.9976,101.1463,27715.0
2017-12-06 12:10:00,102.05,102.12,102.0,102.1,26564.0,101.1463,101.2157,101.0967,101.1958,26564.0
2017-12-06 12:15:00,102.1,102.15,101.97,101.98,34938.0,101.1958,101.2454,101.067,101.0769,34938.0
2017-12-06 12:20:00,101.97,102.1,101.94,102.02,26876.0,101.067,101.1958,101.0372,101.1165,26876.0
2017-12-06 12:25:00,102.02,102.11,101.87,101.87,47471.0,101.1165,101.2057,100.9679,100.9679,47471.0
2017-12-06 12:30:00,101.87,102.15,101.87,102.02,40615.0,100.9679,101.2454,100.9679,101.1165,40615.0
2017-12-06 12:35:00,102.02,102.22,101.93,102.22,27655.0,101.1165,101.3148,101.0273,101.3148,27655.0
2017-12-06 12:40:00,102.23,102.31,102.18,102.31,37511.0,101.3247,101.404,101.2751,101.404,37511.0
2017-12-06 12:45:00,102.33,102.33,102.17,102.27,23637.0,101.4238,101.4238,101.2652,101.3643,23637.0
2017-12-06 12:50:00,102.29,102.31,102.18,102.21,22986.0,101.3841,101.404,101.2751,101.3049,22986.0
2017-12-06 12:55:00,102.22,102.25,102.18,102.2,26497.0,101.3148,101.3445,101.2751,101.2949,26497.0
2017-12-06 13:00:00,102.21,102.23,102.16,102.21,37014.0,101.3049,101.3247,101.2553,101.3049,37014.0
2017-12-06 13:05:00,102.22,102.27,102.16,102.17,39676.0,101.3148,101.3643,101.2553,101.2652,39676.0
2017-12-06 13:10:00,102.19,102.22,102.14,102.17,14956.0,101.285,101.3148,101.2355,101.2652,14956.0
2017-12-06 13:15:00,102.15,102.37,102.13,102.33,26212.0,101.2454,101.4634,101.2256,101.4238,26212.0
2017-12-06 13:20:00,102.31,102.33,102.2,102.27,30442.0,101.404,101.4238,101.2949,101.3643,30442.0
2017-12-06 13:25:00,102.27,102.41,102.26,102.35,35884.0,101.3643,101.5031,101.3544,101.4436,35884.0
2017-12-06 13:30:00,102.38,102.48,102.32,102.47,18526.0,101.4733,101.5725,101.4139,101.5626,18526.0
2017-12-06 13:35:00,102.49,102.54,102.4,102.44,20642.0,101.5824,101.6319,101.4932,101.5328,20642.0
2017-12-06 13:40:00,102.44,102.67,102.43,102.65,30018.0,101.5328,101.7608,101.5229,101.741,30018.0
2017-12-06 13:45:00,102.65,102.73,102.6,102.61,31581.0,101.741,101.8202,101.6914,101.7013,31581.0
2017-12-06 13:50:00,102.6,102.79,102.6,102.67,50000.0,101.6914,101.8797,101.6914,101.7608,50000.0
2017-12-06 13:55:00,102.67,102.72,102.63,102.72,54045.0,101.7608,101.8103,101.7211,101.8103,54045.0
2017-12-06 14:00:00,102.71,102.91,102.68,102.86,38986.0,101.8004,101.9987,101.7707,101.9491,38986.0
2017-12-06 14:05:00,102.86,102.96,102.59,102.66,56882.0,101.9491,102.0482,101.6815,101.7509,56882.0
2017-12-06 14:10:00,102.66,102.77,102.65,102.68,31237.0,101.7509,101.8599,101.741,101.7707,31237.0
2017-12-06 14:15:00,102.68,102.88,102.68,102.87,36326.0,101.7707,101.9689,101.7707,101.959,36326.0
2017-12-06 14:20:00,102.86,103.08,102.83,103.01,71054.0,101.9491,102.1672,101.9194,102.0978,71054.0
2017-12-06 14:25:00,103.03,103.1,102.92,103.01,55602.0,102.1176,102.187,102.0086,102.0978,55602.0
2017-12-06 14:30:00,103.02,103.07,103.0,103.06,33201.0,102.1077,102.1572,102.0879,102.1473,33201.0
2017-12-06 14:35:00,103.07,103.22,103.06,103.08,93761.0,102.1572,102.3059,102.1473,102.1672,93761.0
2017-12-06 14:40:00,103.09,103.33,103.09,103.23,52398.0,102.1771,102.4149,102.1771,102.3158,52398.0
2017-12-06 14:45:00,103.23,103.32,103.18,103.18,58399.0,102.3158,102.405,102.2663,102.2663,58399.0
2017-12-06 14:50:00,103.18,103.2,103.08,103.14,58776.0,102.2663,102.2861,102.1672,102.2266,58776.0
2017-12-06 14:55:00,103.15,103.2,103.12,103.14,53252.0,102.2365,102.2861,102.2068,102.2266,53252.0
2017-12-06 15:00:00,103.15,103.2,103.12,103.19,44434.0,102.2365,102.2861,102.2068,102.2762,44434.0
2017-12-06 15:05:00,103.2,103.25,103.07,103.08,45007.0,102.2861,102.3356,102.1572,102.1672,45007.0
2017-12-06 15:10:00,103.08,103.24,103.08,103.23,39049.0,102.1672,102.3257,102.1672,102.3158,39049.0
2017-12-06 15:15:00,103.24,103.27,103.0,103.03,65146.0,102.3257,102.3555,102.0879,102.1176,65146.0
2017-12-06 15:20:00,103.03,103.07,102.9,102.98,37364.0,102.1176,102.1572,101.9887,102.068,37364.0
2017-12-06 15:25:00,102.96,102.97,102.77,102.79,57357.0,102.0482,102.0581,101.8599,101.8797,57357.0
2017-12-06 15:30:00,102.79,102.93,102.72,102.86,54286.0,101.8797,102.0185,101.8103,101.9491,54286.0
2017-12-06 15:35:00,102.86,103.0,102.83,102.91,52330.0,101.9491,102.0879,101.9194,101.9987,52330.0
2017-12-06 15:40:00,102.91,102.94,102.84,102.85,68224.0,101.9987,102.0284,101.9293,101.9392,68224.0
2017-12-06 15:45:00,102.82,103.0,102.79,102.89,78103.0,101.9095,102.0879,101.8797,101.9788,78103.0
2017-12-06 15:50:00,102.88,102.97,102.81,102.95,127538.0,101.9689,102.0581,101.8995,102.0383,127538.0
2017-12-06 15:55:00,102.94,103.05,102.92,102.94,262468.0,102.0284,102.1374,102.0086,102.0284,262468.0
2017-12-07 09:30:00,103.13,103.7,103.0,103.5,90676.0,102.2167,102.7817,102.0879,102.5834,90676.0
2017-12-07 09:35:00,103.47,103.56,103.34,103.52,62162.0,102.5537,102.6429,102.4248,102.6033,62162.0
2017-12-07 09:40:00,103.51,103.62,103.12,103.38,70256.0,102.5933,102.7024,102.2068,102.4645,70256.0
2017-12-07 09:45:00,103.39,103.43,103.16,103.39,37206.0,102.4744,102.5141,102.2464,102.4744,37206.0
2017-12-07 09:50:00,103.34,103.44,103.25,103.34,51182.0,102.4248,102.524,102.3356,102.4248,51182.0
2017-12-07 09:55:00,103.32,103.35,102.84,102.9,45095.0,102.405,102.4348,101.9293,101.9887,45095.0
2017-12-07 10:00:00,102.89,103.05,102.64,102.86,54742.0,101.9788,102.1374,101.731,101.9491,54742.0
2017-12-07 10:05:00,102.86,102.99,102.67,102.68,23992.0,101.9491,102.0779,101.7608,101.7707,23992.0
2017-12-07 10:10:00,102.64,102.9,102.64,102.89,29642.0,101.731,101.9887,101.731,101.9788,29642.0
2017-12-07 10:15:00,102.9,102.96,102.75,102.75,39036.0,101.9887,102.0482,101.8401,101.8401,39036.0
2017-12-07 10:20:00,102.75,102.85,102.64,102.64,32406.0,101.8401,101.9392,101.731,101.731,32406.0
2017-12-07 10:25:00,102.66,102.85,102.64,102.84,32504.0,101.7509,101.9392,101.731,101.9293,32504.0
2017-12-07 10:30:00,102.85,103.13,102.85,103.12,31716.0,101.9392,102.2167,101.9392,102.2068,31716.0
2017-12-07 10:35:00,103.11,103.33,103.01,103.32,31835.0,102.1969,102.4149,102.0978,102.405,31835.0
2017-12-07 10:40:00,103.32,103.45,103.23,103.44,41694.0,102.405,102.5339,102.3158,102.524,41694.0
2017-12-07 10:45:00,103.44,103.48,103.29,103.45,46938.0,102.524,102.5636,102.3753,102.5339,46938.0
2017-12-07 10:50:00,103.45,103.46,103.29,103.33,27112.0,102.5339,102.5438,102.3753,102.4149,27112.0
2017-12-07 10:55:00,103.32,103.39,103.26,103.31,31037.0,102.405,102.4744,102.3456,102.3951,31037.0
2017-12-07 11:00:00,103.32,103.36,103.27,103.33,42836.0,102.405,102.4447,102.3555,102.4149,42836.0
2017-12-07 11:05:00,103.31,103.34,103.13,103.16,36503.0,102.3951,102.4248,102.2167,102.2464,36503.0
2017-12-07 11:10:00,103.14,103.45,103.09,103.44,26977.0,102.2266,102.5339,102.1771,102.524,26977.0
2017-12-07 11:15:00,103.45,103.51,103.34,103.41,33505.0,102.5339,102.5933,102.4248,102.4942,33505.0
2017-12-07 11:20:00,103.42,103.43,103.31,103.36,19537.0,102.5041,102.5141,102.3951,102.4447,19537.0
2017-12-07 11:25:00,103.37,103.57,103.33,103.56,33915.0,102.4546,102.6528,102.4149,102.6429,33915.0
2017-12-07 11:30:00,103.55,103.65,103.5,103.65,58140.0,102.633,102.7321,102.5834,102.7321,58140.0
2017-12-07 11:35:00,103.64,103.72,103.62,103.71,40253.0,102.7222,102.8015,102.7024,102.7916,40253.0
2017-12-07 11:40:00,103.71,103.79,103.67,103.79,39767.0,102.7916,102.8709,102.7519,102.8709,39767.0
2017-12-07 11:45:00,103.8,103.87,103.71,103.79,27548.0,102.8808,102.9502,102.7916,102.8709,27548.0
2017-12-07 11:50:00,103.79,103.84,103.73,103.77,16886.0,102.8709,102.9204,102.8114,102.851,16886.0
2017-12-07 11:55:00,103.77,103.87,103.77,103.81,24569.0,102.851,102.9502,102.851,102.8907,24569.0
2017-12-07 12:00:00,103.82,103.82,103.57,103.63,20915.0,102.9006,102.9006,102.6528,102.7123,20915.0
2017-12-07 12:05:00,103.63,103.66,103.57,103.65,30100.0,102.7123,102.742,102.6528,102.7321,30100.0
2017-12-07 12:10:00,103.64,103.64,103.48,103.51,19086.0,102.7222,102.7222,102.5636,102.5933,19086.0
2017-12-07 12:15:00,103.51,103.6,103.48,103.53,34974.0,102.5933,102.6825,102.5636,102.6132,34974.0
2017-12-07 12:20:00,103.54,103.64,103.54,103.57,15095.0,102.6231,102.7222,102.6231,102.6528,15095.0
2017-12-07 12:25:00,103.57,103.62,103.5,103.6,27992.0,102.6528,102.7024,102.5834,102.6825,27992.0
2017-12-07 12:30:00,103.62,103.76,103.57,103.73,22374.0,102.7024,102.8411,102.6528,102.8114,22374.0
2017-12-07 12:35:00,103.72,103.82,103.69,103.82,22970.0,102.8015,102.9006,102.7717,102.9006,22970.0
2017-12-07 12:40:00,103.82,103.9,103.75,103.87,30083.0,102.9006,102.9799,102.8312,102.9502,30083.0
2017-12-07 12:45:00,103.87,103.92,103.82,103.9,27928.0,102.9502,102.9997,102.9006,102.9799,27928.0
2017-12-07 12:50:00,103.9,103.94,103.84,103.85,18107.0,102.9799,103.0195,102.9204,102.9303,18107.0
2017-12-07 12:55:00,103.84,103.85,103.76,103.78,29500.0,102.9204,102.9303,102.8411,102.861,29500.0
2017-12-07 13:00:00,103.79,103.84,103.67,103.7,34464.0,102.8709,102.9204,102.7519,102.7817,34464.0
2017-12-07 13:05:00,103.71,103.75,103.67,103.75,21765.0,102.7916,102.8312,102.7519,102.8312,21765.0
2017-12-07 13:10:00,103.74,103.77,103.67,103.75,19674.0,102.8213,102.851,102.7519,102.8312,19674.0
2017-12-07 13:15:00,103.74,103.83,103.69,103.83,19885.0,102.8213,102.9105,102.7717,102.9105,19885.0
2017-12-07 13:20:00,103.82,103.83,103.7,103.8,32357.0,102.9006,102.9105,102.7817,102.8808,32357.0
2017-12-07 13:25:00,103.77,103.82,103.66,103.66,14101.0,102.851,102.9006,102.742,102.742,14101.0
2017-12-07 13:30:00,103.67,103.73,103.65,103.7,12655.0,102.7519,102.8114,102.7321,102.7817,12655.0
2017-12-07 13:35:00,103.7,103.79,103.69,103.79,15822.0,102.7817,102.8709,102.7717,102.8709,15822.0
2017-12-07 13:40:00,103.79,103.79,103.67,103.72,11454.0,102.8709,102.8709,102.7519,102.8015,11454.0
2017-12-07 13:45:00,103.73,103.79,103.69,103.73,27837.0,102.8114,102.8709,102.7717,102.8114,27837.0
2017-12-07 13:50:00,103.72,103.89,103.68,103.86,20945.0,102.8015,102.97,102.7618,102.9402,20945.0
2017-12-07 13:55:00,103.85,103.93,103.81,103.92,22860.0,102.9303,103.0096,102.8907,102.9997,22860.0
2017-12-07 14:00:00,103.93,104.06,103.93,104.0,38319.0,103.0096,103.1385,103.0096,103.079,38319.0
2017-12-07 14:05:00,103.98,104.0,103.86,103.94,20548.0,103.0592,103.079,102.9402,103.0195,20548.0
2017-12-07 14:10:00,103.94,103.98,103.8,103.81,27761.0,103.0195,103.0592,102.8808,102.8907,27761.0
2017-12-07 14:15:00,103.81,103.93,103.81,103.92,29342.0,102.8907,103.0096,102.8907,102.9997,29342.0
2017-12-07 14:20:00,103.92,104.02,103.88,104.01,74454.0,102.9997,103.0988,102.9601,103.0889,74454.0
2017-12-07 14:25:00,104.02,104.04,103.9,103.93,48699.0,103.0988,103.1186,102.9799,103.0096,48699.0
2017-12-07 14:30:00,103.92,104.0,103.9,103.97,52687.0,102.9997,103.079,102.9799,103.0493,52687.0
2017-12-07 14:35:00,103.95,104.01,103.83,103.87,30195.0,103.0294,103.0889,102.9105,102.9502,30195.0
2017-12-07 14:40:00,103.87,103.99,103.83,103.88,32720.0,102.9502,103.0691,102.9105,102.9601,32720.0
2017-12-07 14:45:00,103.9,104.04,103.88,104.02,39443.0,102.9799,103.1186,102.9601,103.0988,39443.0
2017-12-07 14:50:00,104.03,104.14,104.01,104.09,33754.0,103.1087,103.2178,103.0889,103.1682,33754.0
2017-12-07 14:55:00,104.11,104.12,104.01,104.09,31990.0,103.188,103.1979,103.0889,103.1682,31990.0
2017-12-07 15:00:00,104.1,104.1,103.96,104.03,29716.0,103.1781,103.1781,103.0394,103.1087,29716.0
2017-12-07 15:05:00,104.02,104.08,103.98,103.99,25286.0,103.0988,103.1583,103.0592,103.0691,25286.0
2017-12-07 15:10:00,103.99,104.0,103.88,103.92,24649.0,103.0691,103.079,102.9601,102.9997,24649.0
2017-12-07 15:15:00,103.96,104.03,103.92,103.92,32112.0,103.0394,103.1087,102.9997,102.9997,32112.0
2017-12-07 15:20:00,103.92,104.02,103.87,103.98,29960.0,102.9997,103.0988,102.9502,103.0592,29960.0
2017-12-07 15:25:00,103.98,104.03,103.97,104.01,32946.0,103.0592,103.1087,103.0493,103.0889,32946.0
2017-12-07 15:30:00,104.01,104.01,103.88,103.97,43641.0,103.0889,103.0889,102.9601,103.0493,43641.0
2017-12-07 15:35:00,103.98,104.04,103.91,104.04,99022.0,103.0592,103.1186,102.9898,103.1186,99022.0
2017-12-07 15:40:00,104.04,104.04,103.95,104.03,66205.0,103.1186,103.1186,103.0294,103.1087,66205.0
2017-12-07 15:45:00,104.03,104.05,103.94,103.94,77224.0,103.1087,103.1286,103.0195,103.0195,77224.0
2017-12-07 15:50:00,103.94,104.01,103.91,103.98,81410.0,103.0195,103.0889,102.9898,103.0592,81410.0
2017-12-07 15:55:00,103.98,104.08,103.94,104.06,200613.0,103.0592,103.1583,103.0195,103.1385,200613.0
2017-12-08 09:30:00,105.0,105.3,104.78,105.23,197473.0,104.0701,104.3675,103.8521,104.2981,197473.0
2017-12-08 09:35:00,105.23,105.35,104.93,104.98,54390.0,104.2981,104.417,104.0008,104.0503,54390.0
2017-12-08 09:40:00,104.92,104.94,104.6,104.84,109945.0,103.9909,104.0107,103.6737,103.9116,109945.0
2017-12-08 09:45:00,104.81,105.05,104.68,104.68,61922.0,103.8818,104.1197,103.753,103.753,61922.0
2017-12-08 09:50:00,104.67,104.67,104.1,104.15,95439.0,103.7431,103.7431,103.1781,103.2277,95439.0
2017-12-08 09:55:00,104.16,104.26,104.03,104.12,58305.0,103.2376,103.3367,103.1087,103.1979,58305.0
2017-12-08 10:00:00,104.15,104.28,104.09,104.13,29325.0,103.2277,103.3565,103.1682,103.2079,29325.0
2017-12-08 10:05:00,104.13,104.17,103.77,103.78,46407.0,103.2079,103.2475,102.851,102.861,46407.0
2017-12-08 10:10:00,103.78,104.06,103.76,104.04,37678.0,102.861,103.1385,102.8411,103.1186,37678.0
2017-12-08 10:15:00,104.02,104.07,103.77,104.06,22201.0,103.0988,103.1484,102.851,103.1385,22201.0
2017-12-08 10:20:00,104.03,104.1,103.84,103.85,18244.0,103.1087,103.1781,102.9204,102.9303,18244.0
2017-12-08 10:25:00,103.86,103.94,103.78,103.89,41695.0,102.9402,103.0195,102.861,102.97,41695.0
2017-12-08 10:30:00,103.9,103.92,103.7,103.74,40552.0,102.9799,102.9997,102.7817,102.8213,40552.0
2017-12-08 10:35:00,103.74,103.91,103.74,103.77,52700.0,102.8213,102.9898,102.8213,102.851,52700.0
2017-12-08 10:40:00,103.77,103.88,103.74,103.81,18579.0,102.851,102.9601,102.8213,102.8907,18579.0
2017-12-08 10:45:00,103.81,103.91,103.73,103.88,21485.0,102.8907,102.9898,102.8114,102.9601,21485.0
2017-12-08 10:50:00,103.87,103.87,103.74,103.77,28735.0,102.9502,102.9502,102.8213,102.851,28735.0
2017-12-08 10:55:00,103.75,104.05,103.74,103.97,193846.0,102.8312,103.1286,102.8213,103.0493,193846.0
2017-12-08 11:00:00,103.98,104.06,103.9,104.04,21548.0,103.0592,103.1385,102.9799,103.1186,21548.0
2017-12-08 11:05:00,104.04,104.1,103.98,104.05,25502.0,103.1186,103.1781,103.0592,103.1286,25502.0
2017-12-08 11:10:00,104.04,104.12,104.01,104.07,11894.0,103.1186,103.1979,103.0889,103.1484,11894.0
2017-12-08 11:15:00,104.07,104.07,103.96,104.04,17505.0,103.1484,103.1484,103.0394,103.1186,17505.0
2017-12-08 11:20:00,104.05,104.13,103.98,104.04,23319.0,103.1286,103.2079,103.0592,103.1186,23319.0
2017-12-08 11:25:00,104.03,104.09,103.85,103.87,24579.0,103.1087,103.1682,102.9303,102.9502,24579.0
2017-12-08 11:30:00,103.87,103.87,103.69,103.69,26234.0,102.9502,102.9502,102.7717,102.7717,26234.0
2017-12-08 11:35:00,103.68,103.91,103.66,103.79,44246.0,102.7618,102.9898,102.742,102.8709,44246.0
2017-12-08 11:40:00,103.79,103.79,103.7,103.75,26493.0,102.8709,102.8709,102.7817,102.8312,26493.0
2017-12-08 11:45:00,103.8,103.8,103.67,103.75,25714.0,102.8808,102.8808,102.7519,102.8312,25714.0
2017-12-08 11:50:00,103.75,103.76,103.61,103.68,25925.0,102.8312,102.8411,102.6925,102.7618,25925.0
2017-12-08 11:55:00,103.7,103.76,103.65,103.68,17430.0,102.7817,102.8411,102.7321,102.7618,17430.0
2017-12-08 12:00:00,103.68,103.75,103.65,103.72,11384.0,102.7618,102.8312,102.7321,102.8015,11384.0
2017-12-08 12:05:00,103.73,103.91,103.71,103.84,13340.0,102.8114,102.9898,102.7916,102.9204,13340.0
2017-12-08 12:10:00,103.84,103.96,103.84,103.93,12258.0,102.9204,103.0394,102.9204,103.0096,12258.0
2017-12-08 12:15:00,103.94,103.96,103.86,103.9,17078.0,103.0195,103.0394,102.9402,102.9799,17078.0
2017-12-08 12:20:00,103.9,103.93,103.86,103.89,11043.0,102.9799,103.0096,102.9402,102.97,11043.0
2017-12-08 12:25:00,103.88,104.02,103.88,104.01,15777.0,102.9601,103.0988,102.9601,103.0889,15777.0
2017-12-08 12:30:00,104.01,104.08,103.92,103.95,14192.0,103.0889,103.1583,102.9997,103.0294,14192.0
2017-12-08 12:35:00,103.93,104.0,103.87,103.88,13357.0,103.0096,103.079,102.9502,102.9601,13357.0
2017-12-08 12:40:00,103.9,103.98,103.8,103.84,30400.0,102.9799,103.0592,102.8808,102.9204,30400.0
2017-12-08 12:45:00,103.83,103.92,103.72,103.73,31308.0,102.9105,102.9997,102.8015,102.8114,31308.0
2017-12-08 12:50:00,103.72,103.76,103.66,103.73,19880.0,102.8015,102.8411,102.742,102.8114,19880.0
2017-12-08 12:55:00,103.74,103.74,103.56,103.65,23109.0,102.8213,102.8213,102.6429,102.7321,23109.0
2017-12-08 13:00:00,103.65,103.65,103.59,103.6,28139.0,102.7321,102.7321,102.6726,102.6825,28139.0
2017-12-08 13:05:00,103.61,103.71,103.61,103.66,19879.0,102.6925,102.7916,102.6925,102.742,19879.0
2017-12-08 13:10:00,103.68,103.79,103.67,103.75,27259.0,102.7618,102.8709,102.7519,102.8312,27259.0
2017-12-08 13:15:00,103.73,103.83,103.72,103.83,17296.0,102.8114,102.9105,102.8015,102.9105,17296.0
2017-12-08 13:20:00,103.85,103.88,103.75,103.78,21466.0,102.9303,102.9601,102.8312,102.861,21466.0
2017-12-08 13:25:00,103.78,103.78,103.72,103.75,12535.0,102.861,102.861,102.8015,102.8312,12535.0
2017-12-08 13:30:00,103.77,103.83,103.76,103.78,49698.0,102.851,102.9105,102.8411,102.861,49698.0
2017-12-08 13:35:00,103.78,103.79,103.58,103.58,30979.0,102.861,102.8709,102.6627,102.6627,30979.0
2017-12-08 13:40:00,103.57,103.61,103.55,103.6,29503.0,102.6528,102.6925,102.633,102.6825,29503.0
2017-12-08 13:45:00,103.61,103.67,103.49,103.51,33990.0,102.6925,102.7519,102.5735,102.5933,33990.0
2017-12-08 13:50:00,103.5,103.55,103.43,103.49,31960.0,102.5834,102.633,102.5141,102.5735,31960.0
2017-12-08 13:55:00,103.5,103.55,103.41,103.55,51218.0,102.5834,102.633,102.4942,102.633,51218.0
2017-12-08 14:00:00,103.56,103.6,103.51,103.57,31221.0,102.6429,102.6825,102.5933,102.6528,31221.0
2017-12-08 14:05:00,103.57,103.61,103.52,103.55,31125.0,102.6528,102.6925,102.6033,102.633,31125.0
2017-12-08 14:10:00,103.54,103.57,103.53,103.56,53066.0,102.6231,102.6528,102.6132,102.6429,53066.0
2017-12-08 14:15:00,103.55,103.63,103.44,103.44,26712.0,102.633,102.7123,102.524,102.524,26712.0
2017-12-08 14:20:00,103.44,103.44,103.27,103.33,38759.0,102.524,102.524,102.3555,102.4149,38759.0
2017-12-08 14:25:00,103.34,103.45,103.34,103.43,25264.0,102.4248,102.5339,102.4248,102.5141,25264.0
2017-12-08 14:30:00,103.46,103.49,103.42,103.47,33759.0,102.5438,102.5735,102.5041,102.5537,33759.0
2017-12-08 14:35:00,103.47,103.59,103.44,103.59,23955.0,102.5537,102.6726,102.524,102.6726,23955.0
2017-12-08 14:40:00,103.58,103.63,103.55,103.59,21555.0,102.6627,102.7123,102.633,102.6726,21555.0
2017-12-08 14:45:00,103.61,103.62,103.52,103.52,31696.0,102.6925,102.7024,102.6033,102.6033,31696.0
2017-12-08 14:50:00,103.52,103.54,103.5,103.54,48412.0,102.6033,102.6231,102.5834,102.6231,48412.0
2017-12-08 14:55:00,103.54,103.54,103.35,103.4,56716.0,102.6231,102.6231,102.4348,102.4843,56716.0
2017-12-08 15:00:00,103.4,103.4,103.26,103.28,59193.0,102.4843,102.4843,102.3456,102.3654,59193.0
2017-12-08 15:05:00,103.25,103.35,103.25,103.34,41329.0,102.3356,102.4348,102.3356,102.4248,41329.0
2017-12-08 15:10:00,103.34,103.37,103.32,103.33,30837.0,102.4248,102.4546,102.405,102.4149,30837.0
2017-12-08 15:15:00,103.33,103.35,103.25,103.35,37515.0,102.4149,102.4348,102.3356,102.4348,37515.0
2017-12-08 15:20:00,103.34,103.4,103.33,103.39,48471.0,102.4248,102.4843,102.4149,102.4744,48471.0
2017-12-08 15:25:00,103.38,103.4,103.28,103.29,61664.0,102.4645,102.4843,102.3654,102.3753,61664.0
2017-12-08 15:30:00,103.29,103.31,103.23,103.26,53667.0,102.3753,102.3951,102.3158,102.3456,53667.0
2017-12-08 15:35:00,103.25,103.35,103.21,103.34,79361.0,102.3356,102.4348,102.296,102.4248,79361.0
2017-12-08 15:40:00,103.34,103.35,103.25,103.27,72025.0,102.4248,102.4348,102.3356,102.3555,72025.0
2017-12-08 15:45:00,103.26,103.37,103.25,103.32,87259.0,102.3456,102.4546,102.3356,102.405,87259.0
2017-12-08 15:50:00,103.34,103.38,103.23,103.26,125592.0,102.4248,102.4645,102.3158,102.3456,125592.0
2017-12-08 15:55:00,103.26,103.44,103.25,103.43,175135.0,102.3456,102.524,102.3356,102.5141,175135.0
2017-12-11 09:30:00,103.71,103.94,103.61,103.79,64575.0,102.7916,103.0195,102.6925,102.8709,64575.0
2017-12-11 09:35:00,103.8,104.07,103.68,104.01,29553.0,102.8808,103.1484,102.7618,103.0889,29553.0
2017-12-11 09:40:00,104.01,104.03,103.66,103.7,23006.0,103.0889,103.1087,102.742,102.7817,23006.0
2017-12-11 09:45:00,103.68,103.68,103.37,103.5,30365.0,102.7618,102.7618,102.4546,102.5834,30365.0
2017-12-11 09:50:00,103.51,103.66,103.4,103.55,33547.0,102.5933,102.742,102.4843,102.633,33547.0
2017-12-11 09:55:00,103.55,103.93,103.53,103.86,24535.0,102.633,103.0096,102.6132,102.9402,24535.0
2017-12-11 10:00:00,103.86,103.86,103.71,103.75,21982.0,102.9402,102.9402,102.7916,102.8312,21982.0
2017-12-11 10:05:00,103.75,103.88,103.66,103.88,21456.0,102.8312,102.9601,102.742,102.9601,21456.0
2017-12-11 10:10:00,103.88,103.88,103.69,103.73,20490.0,102.9601,102.9601,102.7717,102.8114,20490.0
2017-12-11 10:15:00,103.71,103.84,103.6,103.74,39189.0,102.7916,102.9204,102.6825,102.8213,39189.0
2017-12-11 10:20:00,103.79,103.84,103.56,103.64,23836.0,102.8709,102.9204,102.6429,102.7222,23836.0
2017-12-11 10:25:00,103.61,103.76,103.58,103.71,18907.0,102.6925,102.8411,102.6627,102.7916,18907.0
2017-12-11 10:30:00,103.7,103.9,103.67,103.82,19077.0,102.7817,102.9799,102.7519,102.9006,19077.0
2017-12-11 10:35:00,103.83,103.85,103.72,103.81,17644.0,102.9105,102.9303,102.8015,102.8907,17644.0
2017-12-11 10:40:00,103.83,103.88,103.71,103.84,27571.0,102.9105,102.9601,102.7916,102.9204,27571.0
2017-12-11 10:45:00,103.84,103.85,103.67,103.7,20011.0,102.9204,102.9303,102.7519,102.7817,20011.0
2017-12-11 10:50:00,103.7,103.71,103.59,103.61,24763.0,102.7817,102.7916,102.6726,102.6925,24763.0
2017-12-11 10:55:00,103.6,103.61,103.46,103.46,27477.0,102.6825,102.6925,102.5438,102.5438,27477.0
2017-12-11 11:00:00,103.47,103.59,103.47,103.56,20309.0,102.5537,102.6726,102.5537,102.6429,20309.0
2017-12-11 11:05:00,103.57,103.68,103.53,103.63,18828.0,102.6528,102.7618,102.6132,102.7123,18828.0
2017-12-11 11:10:00,103.62,103.75,103.62,103.75,13720.0,102.7024,102.8312,102.7024,102.8312,13720.0
2017-12-11 11:15:00,103.74,103.76,103.69,103.74,15993.0,102.8213,102.8411,102.7717,102.8213,15993.0
2017-12-11 11:20:00,103.75,103.85,103.72,103.83,31414.0,102.8312,102.9303,102.8015,102.9105,31414.0
2017-12-11 11:25:00,103.83,103.89,103.79,103.86,23622.0,102.9105,102.97,102.8709,102.9402,23622.0
2017-12-11 11:30:00,103.84,103.91,103.83,103.85,16020.0,102.9204,102.9898,102.9105,102.9303,16020.0
2017-12-11 11:35:00,103.86,103.92,103.84,103.91,12961.0,102.9402,102.9997,102.9204,102.9898,12961.0
2017-12-11 11:40:00,103.91,104.05,103.91,103.99,39432.0,102.9898,103.1286,102.9898,103.0691,39432.0
2017-12-11 11:45:00,103.98,104.05,103.89,104.0,19558.0,103.0592,103.1286,102.97,103.079,19558.0
2017-12-11 11:50:00,104.02,104.25,104.02,104.22,21918.0,103.0988,103.3268,103.0988,103.2971,21918.0
2017-12-11 11:55:00,104.21,104.3,104.15,104.2,25918.0,103.2871,103.3763,103.2277,103.2772,25918.0
2017-12-11 12:00:00,104.19,104.2,104.1,104.1,13337.0,103.2673,103.2772,103.1781,103.1781,13337.0
2017-12-11 12:05:00,104.1,104.23,104.09,104.21,18232.0,103.1781,103.307,103.1682,103.2871,18232.0
2017-12-11 12:10:00,104.21,104.27,104.17,104.27,17730.0,103.2871,103.3466,103.2475,103.3466,17730.0
2017-12-11 12:15:00,104.26,104.32,104.26,104.3,24068.0,103.3367,103.3962,103.3367,103.3763,24068.0
2017-12-11 12:20:00,104.31,104.42,104.28,104.38,27229.0,103.3863,103.4953,103.3565,103.4556,27229.0
2017-12-11 12:25:00,104.37,104.44,104.36,104.38,21773.0,103.4457,103.5151,103.4358,103.4556,21773.0
2017-12-11 12:30:00,104.38,104.41,104.33,104.39,26897.0,103.4556,103.4854,103.4061,103.4655,26897.0
2017-12-11 12:35:00,104.39,104.42,104.37,104.4,21503.0,103.4655,103.4953,103.4457,103.4755,21503.0
2017-12-11 12:40:00,104.4,104.52,104.39,104.49,31605.0,103.4755,103.5944,103.4655,103.5647,31605.0
2017-12-11 12:45:00,104.49,104.57,104.48,104.55,14615.0,103.5647,103.644,103.5548,103.6241,14615.0
2017-12-11 12:50:00,104.56,104.64,104.54,104.63,21974.0,103.634,103.7133,103.6142,103.7034,21974.0
2017-12-11 12:55:00,104.62,104.69,104.61,104.64,19726.0,103.6935,103.7629,103.6836,103.7133,19726.0
2017-12-11 13:00:00,104.64,104.72,104.5,104.54,40625.0,103.7133,103.7926,103.5746,103.6142,40625.0
2017-12-11 13:05:00,104.54,104.55,104.44,104.47,18267.0,103.6142,103.6241,103.5151,103.5448,18267.0
2017-12-11 13:10:00,104.47,104.58,104.47,104.51,11270.0,103.5448,103.6539,103.5448,103.5845,11270.0
2017-12-11 13:15:00,104.5,104.5,104.35,104.38,12232.0,103.5746,103.5746,103.4259,103.4556,12232.0
2017-12-11 13:20:00,104.37,104.37,104.2,104.25,15492.0,103.4457,103.4457,103.2772,103.3268,15492.0
2017-12-11 13:25:00,104.26,104.3,104.23,104.27,12515.0,103.3367,103.3763,103.307,103.3466,12515.0
2017-12-11 13:30:00,104.26,104.29,104.24,104.28,9729.0,103.3367,103.3664,103.3169,103.3565,9729.0
2017-12-11 13:35:00,104.27,104.28,104.22,104.27,12654.0,103.3466,103.3565,103.2971,103.3466,12654.0
2017-12-11 13:40:00,104.26,104.34,104.25,104.34,9778.0,103.3367,103.416,103.3268,103.416,9778.0
2017-12-11 13:45:00,104.34,104.4,104.33,104.4,24781.0,103.416,103.4755,103.4061,103.4755,24781.0
2017-12-11 13:50:00,104.39,104.39,104.31,104.39,12661.0,103.4655,103.4655,103.3863,103.4655,12661.0
2017-12-11 13:55:00,104.36,104.41,104.36,104.36,12006.0,103.4358,103.4854,103.4358,103.4358,12006.0
2017-12-11 14:00:00,104.36,104.39,104.33,104.33,10457.0,103.4358,103.4655,103.4061,103.4061,10457.0
2017-12-11 14:05:00,104.31,104.38,104.29,104.37,14571.0,103.3863,103.4556,103.3664,103.4457,14571.0
2017-12-11 14:10:00,104.38,104.46,104.37,104.4,19891.0,103.4556,103.5349,103.4457,103.4755,19891.0
2017-12-11 14:15:00,104.41,104.41,104.3,104.32,17528.0,103.4854,103.4854,103.3763,103.3962,17528.0
2017-12-11 14:20:00,104.33,104.37,104.29,104.33,17320.0,103.4061,103.4457,103.3664,103.4061,17320.0
2017-12-11 14:25:00,104.32,104.34,104.25,104.28,14568.0,103.3962,103.416,103.3268,103.3565,14568.0
2017-12-11 14:30:00,104.27,104.31,104.25,104.29,13650.0,103.3466,103.3863,103.3268,103.3664,13650.0
2017-12-11 14:35:00,104.31,104.36,104.29,104.34,11318.0,103.3863,103.4358,103.3664,103.416,11318.0
2017-12-11 14:40:00,104.35,104.38,104.31,104.34,19875.0,103.4259,103.4556,103.3863,103.416,19875.0
2017-12-11 14:45:00,104.36,104.36,104.31,104.33,11771.0,103.4358,103.4358,103.3863,103.4061,11771.0
2017-12-11 14:50:00,104.32,104.32,104.23,104.28,24240.0,103.3962,103.3962,103.307,103.3565,24240.0
2017-12-11 14:55:00,104.28,104.36,104.27,104.34,13884.0,103.3565,103.4358,103.3466,103.416,13884.0
2017-12-11 15:00:00,104.34,104.35,104.25,104.26,19076.0,103.416,103.4259,103.3268,103.3367,19076.0
2017-12-11 15:05:00,104.26,104.32,104.26,104.31,11226.0,103.3367,103.3962,103.3367,103.3863,11226.0
2017-12-11 15:10:00,104.32,104.35,104.29,104.31,16150.0,103.3962,103.4259,103.3664,103.3863,16150.0
2017-12-11 15:15:00,104.31,104.32,104.22,104.23,13366.0,103.3863,103.3962,103.2971,103.307,13366.0
2017-12-11 15:20:00,104.24,104.28,104.21,104.28,15812.0,103.3169,103.3565,103.2871,103.3565,15812.0
2017-12-11 15:25:00,104.28,104.31,104.26,104.3,19743.0,103.3565,103.3863,103.3367,103.3763,19743.0
2017-12-11 15:30:00,104.31,104.39,104.3,104.39,30811.0,103.3863,103.4655,103.3763,103.4655,30811.0
2017-12-11 15:35:00,104.38,104.44,104.37,104.4,30288.0,103.4556,103.5151,103.4457,103.4755,30288.0
2017-12-11 15:40:00,104.41,104.44,104.39,104.44,63761.0,103.4854,103.5151,103.4655,103.5151,63761.0
2017-12-11 15:45:00,104.43,104.55,104.42,104.55,83685.0,103.5052,103.6241,103.4953,103.6241,83685.0
2017-12-11 15:50:00,104.55,104.6,104.52,104.52,94292.0,103.6241,103.6737,103.5944,103.5944,94292.0
2017-12-11 15:55:00,104.53,104.58,104.45,104.54,164521.0,103.6043,103.6539,103.525,103.6142,164521.0
2017-12-12 09:30:00,104.05,104.19,103.57,103.89,131378.0,103.1286,103.2673,102.6528,102.97,131378.0
2017-12-12 09:35:00,103.89,103.93,103.28,103.56,71354.0,102.97,103.0096,102.3654,102.6429,71354.0
2017-12-12 09:40:00,103.66,104.29,103.59,104.29,63696.0,102.742,103.3664,102.6726,103.3664,63696.0
2017-12-12 09:45:00,104.28,104.38,104.13,104.26,37076.0,103.3565,103.4556,103.2079,103.3367,37076.0
2017-12-12 09:50:00,104.27,104.46,104.25,104.45,112238.0,103.3466,103.5349,103.3268,103.525,112238.0
2017-12-12 09:55:00,104.48,104.8,104.43,104.76,41819.0,103.5548,103.8719,103.5052,103.8323,41819.0
2017-12-12 10:00:00,104.77,104.89,104.73,104.83,31289.0,103.8422,103.9611,103.8025,103.9017,31289.0
2017-12-12 10:05:00,104.81,104.81,104.55,104.68,15738.0,103.8818,103.8818,103.6241,103.753,15738.0
2017-12-12 10:10:00,104.65,104.82,104.58,104.72,19429.0,103.7232,103.8917,103.6539,103.7926,19429.0
2017-12-12 10:15:00,104.71,104.8,104.62,104.65,14983.0,103.7827,103.8719,103.6935,103.7232,14983.0
2017-12-12 10:20:00,104.66,104.67,104.53,104.54,17905.0,103.7332,103.7431,103.6043,103.6142,17905.0
2017-12-12 10:25:00,104.54,104.58,104.43,104.47,11789.0,103.6142,103.6539,103.5052,103.5448,11789.0
2017-12-12 10:30:00,104.48,104.48,104.24,104.36,17729.0,103.5548,103.5548,103.3169,103.4358,17729.0
2017-12-12 10:35:00,104.35,104.65,104.35,104.65,25093.0,103.4259,103.7232,103.4259,103.7232,25093.0
2017-12-12 10:40:00,104.65,104.65,104.49,104.55,14085.0,103.7232,103.7232,103.5647,103.6241,14085.0
2017-12-12 10:45:00,104.58,104.62,104.4,104.46,21797.0,103.6539,103.6935,103.4755,103.5349,21797.0
2017-12-12 10:50:00,104.49,104.63,104.47,104.61,13504.0,103.5647,103.7034,103.5448,103.6836,13504.0
2017-12-12 10:55:00,104.6,104.67,104.59,104.63,18296.0,103.6737,103.7431,103.6638,103.7034,18296.0
2017-12-12 11:00:00,104.63,104.65,104.55,104.6,22968.0,103.7034,103.7232,103.6241,103.6737,22968.0
2017-12-12 11:05:00,104.62,104.79,104.62,104.79,16966.0,103.6935,103.862,103.6935,103.862,16966.0
2017-12-12 11:10:00,104.78,104.95,104.78,104.91,27766.0,103.8521,104.0206,103.8521,103.9809,27766.0
2017-12-12 11:15:00,104.91,104.93,104.83,104.9,19431.0,103.9809,104.0008,103.9017,103.971,19431.0
2017-12-12 11:20:00,104.89,105.02,104.88,104.96,38386.0,103.9611,104.09,103.9512,104.0305,38386.0
2017-12-12 11:25:00,104.97,105.04,104.93,104.98,25001.0,104.0404,104.1098,104.0008,104.0503,25001.0
2017-12-12 11:30:00,105.0,105.04,104.96,104.99,19934.0,104.0701,104.1098,104.0305,104.0602,19934.0
2017-12-12 11:35:00,105.0,105.0,104.83,104.9,28996.0,104.0701,104.0701,103.9017,103.971,28996.0
2017-12-12 11:40:00,104.9,104.97,104.89,104.94,20708.0,103.971,104.0404,103.9611,104.0107,20708.0
2017-12-12 11:45:00,104.94,105.03,104.89,105.01,13674.0,104.0107,104.0999,103.9611,104.0801,13674.0
2017-12-12 11:50:00,105.02,105.04,104.91,104.94,17938.0,104.09,104.1098,103.9809,104.0107,17938.0
2017-12-12 11:55:00,104.95,104.99,104.89,104.97,23135.0,104.0206,104.0602,103.9611,104.0404,23135.0
2017-12-12 12:00:00,104.97,105.06,104.95,104.98,16212.0,104.0404,104.1296,104.0206,104.0503,16212.0
2017-12-12 12:05:00,104.97,104.97,104.8,104.88,10575.0,104.0404,104.0404,103.8719,103.9512,10575.0
2017-12-12 12:10:00,104.89,104.91,104.76,104.87,10342.0,103.9611,103.9809,103.8323,103.9413,10342.0
2017-12-12 12:15:00,104.85,104.86,104.69,104.71,14316.0,103.9215,103.9314,103.7629,103.7827,14316.0
2017-12-12 12:20:00,104.71,104.76,104.66,104.75,14300.0,103.7827,103.8323,103.7332,103.8224,14300.0
2017-12-12 12:25:00,104.76,104.77,104.57,104.61,23227.0,103.8323,103.8422,103.644,103.6836,23227.0
2017-12-12 12:30:00,104.6,104.72,104.55,104.71,13681.0,103.6737,103.7926,103.6241,103.7827,13681.0
2017-12-12 12:35:00,104.72,104.76,104.68,104.75,8432.0,103.7926,103.8323,103.753,103.8224,8432.0
2017-12-12 12:40:00,104.72,104.81,104.71,104.74,16463.0,103.7926,103.8818,103.7827,103.8124,16463.0
2017-12-12 12:45:00,104.78,104.79,104.54,104.54,20689.0,103.8521,103.862,103.6142,103.6142,20689.0
2017-12-12 12:50:00,104.54,104.58,104.49,104.49,21092.0,103.6142,103.6539,103.5647,103.5647,21092.0
2017-12-12 12:55:00,104.49,104.56,104.46,104.48,29844.0,103.5647,103.634,103.5349,103.5548,29844.0
2017-12-12 13:00:00,104.46,104.46,104.26,104.3,32006.0,103.5349,103.5349,103.3367,103.3763,32006.0
2017-12-12 13:05:00,104.29,104.29,104.19,104.28,31087.0,103.3664,103.3664,103.2673,103.3565,31087.0
2017-12-12 13:10:00,104.28,104.32,104.21,104.3,35100.0,103.3565,103.3962,103.2871,103.3763,35100.0
2017-12-12 13:15:00,104.29,104.37,104.24,104.25,22644.0,103.3664,103.4457,103.3169,103.3268,22644.0
2017-12-12 13:20:00,104.27,104.29,104.23,104.29,23277.0,103.3466,103.3664,103.307,103.3664,23277.0
2017-12-12 13:25:00,104.28,104.28,104.16,104.18,26459.0,103.3565,103.3565,103.2376,103.2574,26459.0
2017-12-12 13:30:00,104.18,104.18,104.05,104.05,23384.0,103.2574,103.2574,103.1286,103.1286,23384.0
2017-12-12 13:35:00,104.08,104.17,104.03,104.17,37899.0,103.1583,103.2475,103.1087,103.2475,37899.0
2017-12-12 13:40:00,104.18,104.22,104.11,104.13,26719.0,103.2574,103.2971,103.188,103.2079,26719.0
2017-12-12 13:45:00,104.13,104.13,103.91,103.94,40739.0,103.2079,103.2079,102.9898,103.0195,40739.0
2017-12-12 13:50:00,103.94,103.97,103.86,103.87,51309.0,103.0195,103.0493,102.9402,102.9502,51309.0
2017-12-12 13:55:00,103.85,103.89,103.75,103.88,22484.0,102.9303,102.97,102.8312,102.9601,22484.0
2017-12-12 14:00:00,103.88,103.88,103.75,103.83,26868.0,102.9601,102.9601,102.8312,102.9105,26868.0
2017-12-12 14:05:00,103.83,103.9,103.81,103.86,21034.0,102.9105,102.9799,102.8907,102.9402,21034.0
2017-12-12 14:10:00,103.85,104.01,103.8,104.01,24299.0,102.9303,103.0889,102.8808,103.0889,24299.0
2017-12-12 14:15:00,104.01,104.19,104.01,104.12,32437.0,103.0889,103.2673,103.0889,103.1979,32437.0
2017-12-12 14:20:00,104.11,104.24,104.11,104.19,19528.0,103.188,103.3169,103.188,103.2673,19528.0
2017-12-12 14:25:00,104.18,104.18,104.09,104.14,24701.0,103.2574,103.2574,103.1682,103.2178,24701.0
2017-12-12 14:30:00,104.14,104.14,104.03,104.04,20754.0,103.2178,103.2178,103.1087,103.1186,20754.0
2017-12-12 14:35:00,104.03,104.07,104.01,104.04,18746.0,103.1087,103.1484,103.0889,103.1186,18746.0
2017-12-12 14:40:00,104.04,104.08,104.02,104.04,26352.0,103.1186,103.1583,103.0988,103.1186,26352.0
2017-12-12 14:45:00,104.04,104.13,104.01,104.05,27085.0,103.1186,103.2079,103.0889,103.1286,27085.0
2017-12-12 14:50:00,104.04,104.11,104.04,104.11,21270.0,103.1186,103.188,103.1186,103.188,21270.0
2017-12-12 14:55:00,104.12,104.15,104.09,104.09,16776.0,103.1979,103.2277,103.1682,103.1682,16776.0
2017-12-12 15:00:00,104.09,104.15,104.05,104.07,27220.0,103.1682,103.2277,103.1286,103.1484,27220.0
2017-12-12 15:05:00,104.07,104.13,103.98,103.98,35967.0,103.1484,103.2079,103.0592,103.0592,35967.0
2017-12-12 15:10:00,103.98,104.08,103.98,104.02,35629.0,103.0592,103.1583,103.0592,103.0988,35629.0
2017-12-12 15:15:00,104.02,104.05,103.98,104.03,28226.0,103.0988,103.1286,103.0592,103.1087,28226.0
2017-12-12 15:20:00,104.0,104.06,103.99,104.04,29897.0,103.079,103.1385,103.0691,103.1186,29897.0
2017-12-12 15:25:00,104.05,104.08,103.99,104.0,33066.0,103.1286,103.1583,103.0691,103.079,33066.0
2017-12-12 15:30:00,104.01,104.02,103.89,103.95,56848.0,103.0889,103.0988,102.97,103.0294,56848.0
2017-12-12 15:35:00,103.95,103.97,103.85,103.92,49793.0,103.0294,103.0493,102.9303,102.9997,49793.0
2017-12-12 15:40:00,103.91,103.93,103.84,103.85,54157.0,102.9898,103.0096,102.9204,102.9303,54157.0
2017-12-12 15:45:00,103.85,103.86,103.73,103.73,103185.0,102.9303,102.9402,102.8114,102.8114,103185.0
2017-12-12 15:50:00,103.73,103.74,103.64,103.68,100198.0,102.8114,102.8213,102.7222,102.7618,100198.0
2017-12-12 15:55:00,103.69,103.78,103.69,103.77,295472.0,102.7717,102.861,102.7717,102.851,295472.0
2017-12-13 09:30:00,103.82,104.48,103.8,104.44,68088.0,102.9006,103.5548,102.8808,103.5151,68088.0
2017-12-13 09:35:00,104.44,104.51,104.24,104.29,30855.0,103.5151,103.5845,103.3169,103.3664,30855.0
2017-12-13 09:40:00,104.29,104.51,104.28,104.41,36224.0,103.3664,103.5845,103.3565,103.4854,36224.0
2017-12-13 09:45:00,104.38,104.41,104.11,104.35,32201.0,103.4556,103.4854,103.188,103.4259,32201.0
2017-12-13 09:50:00,104.36,104.48,104.17,104.47,57156.0,103.4358,103.5548,103.2475,103.5448,57156.0
2017-12-13 09:55:00,104.45,104.51,104.38,104.39,35009.0,103.525,103.5845,103.4556,103.4655,35009.0
2017-12-13 10:00:00,104.38,104.5,104.29,104.46,24603.0,103.4556,103.5746,103.3664,103.5349,24603.0
2017-12-13 10:05:00,104.45,104.46,104.31,104.35,30776.0,103.525,103.5349,103.3863,103.4259,30776.0
2017-12-13 10:10:00,104.34,104.47,104.31,104.45,27003.0,103.416,103.5448,103.3863,103.525,27003.0
2017-12-13 10:15:00,104.44,104.56,104.34,104.4,25741.0,103.5151,103.634,103.416,103.4755,25741.0
2017-12-13 10:20:00,104.39,104.52,104.35,104.43,22801.0,103.4655,103.5944,103.4259,103.5052,22801.0
2017-12-13 10:25:00,104.42,104.51,104.33,104.47,24267.0,103.4953,103.5845,103.4061,103.5448,24267.0
2017-12-13 10:30:00,104.5,104.5,104.36,104.45,27799.0,103.5746,103.5746,103.4358,103.525,27799.0
2017-12-13 10:35:00,104.43,104.52,104.43,104.46,48082.0,103.5052,103.5944,103.5052,103.5349,48082.0
2017-12-13 10:40:00,104.46,104.52,104.4,104.46,36622.0,103.5349,103.5944,103.4755,103.5349,36622.0
2017-12-13 10:45:00,104.45,104.49,104.28,104.45,29111.0,103.525,103.5647,103.3565,103.525,29111.0
2017-12-13 10:50:00,104.46,104.51,104.43,104.5,27213.0,103.5349,103.5845,103.5052,103.5746,27213.0
2017-12-13 10:55:00,104.5,104.54,104.44,104.5,39362.0,103.5746,103.6142,103.5151,103.5746,39362.0
2017-12-13 11:00:00,104.5,104.54,104.42,104.46,25956.0,103.5746,103.6142,103.4953,103.5349,25956.0
2017-12-13 11:05:00,104.47,104.53,104.4,104.53,23779.0,103.5448,103.6043,103.4755,103.6043,23779.0
2017-12-13 11:10:00,104.53,104.6,104.48,104.5,61098.0,103.6043,103.6737,103.5548,103.5746,61098.0
2017-12-13 11:15:00,104.52,104.55,104.41,104.41,15552.0,103.5944,103.6241,103.4854,103.4854,15552.0
2017-12-13 11:20:00,104.41,104.41,104.21,104.28,24841.0,103.4854,103.4854,103.2871,103.3565,24841.0
2017-12-13 11:25:00,104.29,104.39,104.28,104.31,14250.0,103.3664,103.4655,103.3565,103.3863,14250.0
2017-12-13 11:30:00,104.32,104.4,104.27,104.29,18592.0,103.3962,103.4755,103.3466,103.3664,18592.0
2017-12-13 11:35:00,104.3,104.31,104.21,104.22,14547.0,103.3763,103.3863,103.2871,103.2971,14547.0
2017-12-13 11:40:00,104.21,104.22,104.0,104.02,21425.0,103.2871,103.2971,103.079,103.0988,21425.0
2017-12-13 11:45:00,104.02,104.03,103.86,103.98,38887.0,103.0988,103.1087,102.9402,103.0592,38887.0
2017-12-13 11:50:00,103.97,104.01,103.87,103.87,21809.0,103.0493,103.0889,102.9502,102.9502,21809.0
2017-12-13 11:55:00,103.87,103.92,103.85,103.87,29549.0,102.9502,102.9997,102.9303,102.9502,29549.0
2017-12-13 12:00:00,103.87,103.88,103.73,103.75,16267.0,102.9502,102.9601,102.8114,102.8312,16267.0
2017-12-13 12:05:00,103.76,103.89,103.76,103.77,11508.0,102.8411,102.97,102.8411,102.851,11508.0
2017-12-13 12:10:00,103.76,103.88,103.75,103.85,18086.0,102.8411,102.9601,102.8312,102.9303,18086.0
2017-12-13 12:15:00,103.86,103.92,103.85,103.92,9689.0,102.9402,102.9997,102.9303,102.9997,9689.0
2017-12-13 12:20:00,103.94,104.07,103.9,104.06,24979.0,103.0195,103.1484,102.9799,103.1385,24979.0
2017-12-13 12:25:00,104.06,104.08,104.03,104.03,14492.0,103.1385,103.1583,103.1087,103.1087,14492.0
2017-12-13 12:30:00,104.03,104.03,103.99,104.02,12221.0,103.1087,103.1087,103.0691,103.0988,12221.0
2017-12-13 12:35:00,104.01,104.08,103.88,103.89,19153.0,103.0889,103.1583,102.9601,102.97,19153.0
2017-12-13 12:40:00,103.89,103.98,103.89,103.98,11560.0,102.97,103.0592,102.97,103.0592,11560.0
2017-12-13 12:45:00,103.98,104.05,103.92,104.01,17819.0,103.0592,103.1286,102.9997,103.0889,17819.0
2017-12-13 12:50:00,104.02,104.04,103.91,103.96,20251.0,103.0988,103.1186,102.9898,103.0394,20251.0
2017-12-13 12:55:00,103.96,103.99,103.94,103.97,12028.0,103.0394,103.0691,103.0195,103.0493,12028.0
2017-12-13 13:00:00,103.96,104.0,103.96,103.99,9440.0,103.0394,103.079,103.0394,103.0691,9440.0
2017-12-13 13:05:00,103.99,104.0,103.94,103.97,12501.0,103.0691,103.079,103.0195,103.0493,12501.0
2017-12-13 13:10:00,103.97,103.97,103.85,103.91,10779.0,103.0493,103.0493,102.9303,102.9898,10779.0
2017-12-13 13:15:00,103.91,103.91,103.8,103.84,11159.0,102.9898,102.9898,102.8808,102.9204,11159.0
2017-12-13 13:20:00,103.84,103.92,103.83,103.9,10242.0,102.9204,102.9997,102.9105,102.9799,10242.0
2017-12-13 13:25:00,103.89,103.96,103.89,103.93,16630.0,102.97,103.0394,102.97,103.0096,16630.0
2017-12-13 13:30:00,103.93,103.95,103.79,103.83,16643.0,103.0096,103.0294,102.8709,102.9105,16643.0
2017-12-13 13:35:00,103.81,103.86,103.78,103.82,13994.0,102.8907,102.9402,102.861,102.9006,13994.0
2017-12-13 13:40:00,103.83,103.89,103.82,103.85,9448.0,102.9105,102.97,102.9006,102.9303,9448.0
2017-12-13 13:45:00,103.85,103.86,103.79,103.8,12930.0,102.9303,102.9402,102.8709,102.8808,12930.0
2017-12-13 13:50:00,103.8,103.83,103.76,103.76,25137.0,102.8808,102.9105,102.8411,102.8411,25137.0
2017-12-13 13:55:00,103.77,103.83,103.7,103.73,19466.0,102.851,102.9105,102.7817,102.8114,19466.0
2017-12-13 14:00:00,103.75,103.96,103.75,103.91,33948.0,102.8312,103.0394,102.8312,102.9898,33948.0
2017-12-13 14:05:00,103.9,103.99,103.85,103.93,32615.0,102.9799,103.0691,102.9303,103.0096,32615.0
2017-12-13 14:10:00,103.93,104.02,103.88,103.97,29457.0,103.0096,103.0988,102.9601,103.0493,29457.0
2017-12-13 14:15:00,103.96,104.02,103.91,104.02,19852.0,103.0394,103.0988,102.9898,103.0988,19852.0
2017-12-13 14:20:00,104.03,104.03,103.9,104.03,19818.0,103.1087,103.1087,102.9799,103.1087,19818.0
2017-12-13 14:25:00,104.01,104.07,104.0,104.07,20249.0,103.0889,103.1484,103.079,103.1484,20249.0
2017-12-13 14:30:00,104.07,104.16,104.03,104.13,19794.0,103.1484,103.2376,103.1087,103.2079,19794.0
2017-12-13 14:35:00,104.14,104.14,104.01,104.05,15208.0,103.2178,103.2178,103.0889,103.1286,15208.0
2017-12-13 14:40:00,104.04,104.16,104.04,104.13,19691.0,103.1186,103.2376,103.1186,103.2079,19691.0
2017-12-13 14:45:00,104.12,104.15,104.09,104.12,19419.0,103.1979,103.2277,103.1682,103.1979,19419.0
2017-12-13 14:50:00,104.13,104.14,104.03,104.07,14615.0,103.2079,103.2178,103.1087,103.1484,14615.0
2017-12-13 14:55:00,104.06,104.09,104.03,104.05,17996.0,103.1385,103.1682,103.1087,103.1286,17996.0
2017-12-13 15:00:00,104.07,104.07,103.99,104.04,19328.0,103.1484,103.1484,103.0691,103.1186,19328.0
2017-12-13 15:05:00,104.04,104.04,103.95,103.96,26001.0,103.1186,103.1186,103.0294,103.0394,26001.0
2017-12-13 15:10:00,103.96,104.01,103.93,103.98,19991.0,103.0394,103.0889,103.0096,103.0592,19991.0
2017-12-13 15:15:00,103.98,104.05,103.97,104.05,27602.0,103.0592,103.1286,103.0493,103.1286,27602.0
2017-12-13 15:20:00,104.05,104.06,103.99,104.01,26195.0,103.1286,103.1385,103.0691,103.0889,26195.0
2017-12-13 15:25:00,104.02,104.02,103.89,103.91,33023.0,103.0988,103.0988,102.97,102.9898,33023.0
2017-12-13 15:30:00,103.9,104.06,103.89,104.06,26815.0,102.9799,103.1385,102.97,103.1385,26815.0
2017-12-13 15:35:00,104.06,104.11,104.03,104.05,29682.0,103.1385,103.188,103.1087,103.1286,29682.0
2017-12-13 15:40:00,104.04,104.05,103.96,103.98,36263.0,103.1186,103.1286,103.0394,103.0592,36263.0
2017-12-13 15:45:00,103.98,104.09,103.98,104.07,57235.0,103.0592,103.1682,103.0592,103.1484,57235.0
2017-12-13 15:50:00,104.06,104.06,103.87,103.89,83786.0,103.1385,103.1385,102.9502,102.97,83786.0
2017-12-13 15:55:00,103.89,104.02,103.88,103.94,200449.0,102.97,103.0988,102.9601,103.0195,200449.0
2017-12-14 09:30:00,104.2,104.22,104.03,104.1,69327.0,103.2772,103.2971,103.1087,103.1781,69327.0
2017-12-14 09:35:00,104.15,104.25,103.98,104.2,38082.0,103.2277,103.3268,103.0592,103.2772,38082.0
2017-12-14 09:40:00,104.23,104.56,104.17,104.46,36085.0,103.307,103.634,103.2475,103.5349,36085.0
2017-12-14 09:45:00,104.49,104.63,104.48,104.53,32137.0,103.5647,103.7034,103.5548,103.6043,32137.0
2017-12-14 09:50:00,104.53,104.58,104.37,104.38,43035.0,103.6043,103.6539,103.4457,103.4556,43035.0
2017-12-14 09:55:00,104.36,104.4,104.27,104.32,43113.0,103.4358,103.4755,103.3466,103.3962,43113.0
2017-12-14 10:00:00,104.29,104.4,104.28,104.38,58380.0,103.3664,103.4755,103.3565,103.4556,58380.0
2017-12-14 10:05:00,104.39,104.43,104.33,104.39,34652.0,103.4655,103.5052,103.4061,103.4655,34652.0
2017-12-14 10:10:00,104.42,104.65,104.41,104.62,25652.0,103.4953,103.7232,103.4854,103.6935,25652.0
2017-12-14 10:15:00,104.62,104.62,104.43,104.45,21333.0,103.6935,103.6935,103.5052,103.525,21333.0
2017-12-14 10:20:00,104.47,104.69,104.42,104.67,33467.0,103.5448,103.7629,103.4953,103.7431,33467.0
2017-12-14 10:25:00,104.7,104.73,104.6,104.62,12968.0,103.7728,103.8025,103.6737,103.6935,12968.0
2017-12-14 10:30:00,104.62,104.65,104.54,104.64,33883.0,103.6935,103.7232,103.6142,103.7133,33883.0
2017-12-14 10:35:00,104.65,104.68,104.52,104.57,29923.0,103.7232,103.753,103.5944,103.644,29923.0
2017-12-14 10:40:00,104.59,104.81,104.59,104.78,17523.0,103.6638,103.8818,103.6638,103.8521,17523.0
2017-12-14 10:45:00,104.79,104.8,104.64,104.67,16924.0,103.862,103.8719,103.7133,103.7431,16924.0
2017-12-14 10:50:00,104.68,105.09,104.68,105.09,76860.0,103.753,104.1594,103.753,104.1594,76860.0
2017-12-14 10:55:00,105.11,105.2,105.01,105.01,28546.0,104.1792,104.2684,104.0801,104.0801,28546.0
2017-12-14 11:00:00,105.02,105.06,104.87,105.0,37156.0,104.09,104.1296,103.9413,104.0701,37156.0
2017-12-14 11:05:00,104.98,104.98,104.82,104.85,36435.0,104.0503,104.0503,103.8917,103.9215,36435.0
2017-12-14 11:10:00,104.84,104.86,104.65,104.68,19428.0,103.9116,103.9314,103.7232,103.753,19428.0
2017-12-14 11:15:00,104.65,104.7,104.44,104.65,42866.0,103.7232,103.7728,103.5151,103.7232,42866.0
2017-12-14 11:20:00,104.64,104.79,104.53,104.79,27831.0,103.7133,103.862,103.6043,103.862,27831.0
2017-12-14 11:25:00,104.78,104.92,104.76,104.92,24062.0,103.8521,103.9909,103.8323,103.9909,24062.0
2017-12-14 11:30:00,104.92,104.92,104.83,104.86,14885.0,103.9909,103.9909,103.9017,103.9314,14885.0
2017-12-14 11:35:00,104.89,104.99,104.87,104.91,30986.0,103.9611,104.0602,103.9413,103.9809,30986.0
2017-12-14 11:40:00,104.91,104.99,104.89,104.95,16167.0,103.9809,104.0602,103.9611,104.0206,16167.0
2017-12-14 11:45:00,104.92,104.93,104.83,104.89,15205.0,103.9909,104.0008,103.9017,103.9611,15205.0
2017-12-14 11:50:00,104.89,104.94,104.8,104.83,24743.0,103.9611,104.0107,103.8719,103.9017,24743.0
2017-12-14 11:55:00,104.83,104.98,104.76,104.76,34652.0,103.9017,104.0503,103.8323,103.8323,34652.0
2017-12-14 12:00:00,104.77,104.82,104.71,104.82,13402.0,103.8422,103.8917,103.7827,103.8917,13402.0
2017-12-14 12:05:00,104.83,104.99,104.81,104.96,12073.0,103.9017,104.0602,103.8818,104.0305,12073.0
2017-12-14 12:10:00,104.98,104.98,104.8,104.88,13615.0,104.0503,104.0503,103.8719,103.9512,13615.0
2017-12-14 12:15:00,104.89,104.97,104.87,104.96,13216.0,103.9611,104.0404,103.9413,104.0305,13216.0
2017-12-14 12:20:00,104.96,105.05,104.94,105.0,27487.0,104.0305,104.1197,104.0107,104.0701,27487.0
2017-12-14 12:25:00,105.01,105.01,104.91,104.92,15205.0,104.0801,104.0801,103.9809,103.9909,15205.0
2017-12-14 12:30:00,104.92,104.93,104.86,104.93,27741.0,103.9909,104.0008,103.9314,104.0008,27741.0
2017-12-14 12:35:00,104.94,104.96,103.94,104.89,15260.0,104.0107,104.0305,103.0195,103.9611,15260.0
2017-12-14 12:40:00,104.9,105.01,104.88,105.01,26574.0,103.971,104.0801,103.9512,104.0801,26574.0
2017-12-14 12:45:00,105.01,105.03,104.9,104.9,11335.0,104.0801,104.0999,103.971,103.971,11335.0
2017-12-14 12:50:00,104.91,104.93,104.85,104.89,15690.0,103.9809,104.0008,103.9215,103.9611,15690.0
2017-12-14 12:55:00,104.89,104.9,104.74,104.76,14233.0,103.9611,103.971,103.8124,103.8323,14233.0
2017-12-14 13:00:00,104.75,104.77,104.68,104.7,19196.0,103.8224,103.8422,103.753,103.7728,19196.0
2017-12-14 13:05:00,104.7,104.79,104.69,104.75,13604.0,103.7728,103.862,103.7629,103.8224,13604.0
2017-12-14 13:10:00,104.71,104.74,104.56,104.57,17122.0,103.7827,103.8124,103.634,103.644,17122.0
2017-12-14 13:15:00,104.57,104.58,104.39,104.55,20925.0,103.644,103.6539,103.4655,103.6241,20925.0
2017-12-14 13:20:00,104.55,104.66,104.54,104.66,15474.0,103.6241,103.7332,103.6142,103.7332,15474.0
2017-12-14 13:25:00,104.66,104.77,104.64,104.64,19777.0,103.7332,103.8422,103.7133,103.7133,19777.0
2017-12-14 13:30:00,104.64,104.67,104.56,104.66,17602.0,103.7133,103.7431,103.634,103.7332,17602.0
2017-12-14 13:35:00,104.65,104.71,104.6,104.62,16462.0,103.7232,103.7827,103.6737,103.6935,16462.0
2017-12-14 13:40:00,104.62,104.68,104.56,104.66,19452.0,103.6935,103.753,103.634,103.7332,19452.0
2017-12-14 13:45:00,104.66,104.74,104.66,104.71,17687.0,103.7332,103.8124,103.7332,103.7827,17687.0
2017-12-14 13:50:00,104.72,104.75,104.59,104.65,24101.0,103.7926,103.8224,103.6638,103.7232,24101.0
2017-12-14 13:55:00,104.65,104.73,104.64,104.66,16177.0,103.7232,103.8025,103.7133,103.7332,16177.0
2017-12-14 14:00:00,104.66,104.7,104.58,104.65,20680.0,103.7332,103.7728,103.6539,103.7232,20680.0
2017-12-14 14:05:00,104.66,104.68,104.61,104.61,24693.0,103.7332,103.753,103.6836,103.6836,24693.0
2017-12-14 14:10:00,104.6,104.7,104.6,104.66,47199.0,103.6737,103.7728,103.6737,103.7332,47199.0
2017-12-14 14:15:00,104.66,104.7,104.58,104.58,20211.0,103.7332,103.7728,103.6539,103.6539,20211.0
2017-12-14 14:20:00,104.57,104.58,104.44,104.46,22941.0,103.644,103.6539,103.5151,103.5349,22941.0
2017-12-14 14:25:00,104.46,104.48,104.34,104.34,31696.0,103.5349,103.5548,103.416,103.416,31696.0
2017-12-14 14:30:00,104.33,104.52,104.32,104.49,22462.0,103.4061,103.5944,103.3962,103.5647,22462.0
2017-12-14 14:35:00,104.5,104.52,104.42,104.44,24476.0,103.5746,103.5944,103.4953,103.5151,24476.0
2017-12-14 14:40:00,104.45,104.48,104.44,104.46,22900.0,103.525,103.5548,103.5151,103.5349,22900.0
2017-12-14 14:45:00,104.45,104.47,104.35,104.41,28830.0,103.525,103.5448,103.4259,103.4854,28830.0
2017-12-14 14:50:00,104.41,104.47,104.41,104.44,23895.0,103.4854,103.5448,103.4854,103.5151,23895.0
2017-12-14 14:55:00,104.42,104.55,104.39,104.55,22701.0,103.4953,103.6241,103.4655,103.6241,22701.0
2017-12-14 15:00:00,104.56,104.56,104.41,104.42,24152.0,103.634,103.634,103.4854,103.4953,24152.0
2017-12-14 15:05:00,104.41,104.44,104.32,104.42,46832.0,103.4854,103.5151,103.3962,103.4953,46832.0
2017-12-14 15:10:00,104.42,104.45,104.41,104.44,16959.0,103.4953,103.525,103.4854,103.5151,16959.0
2017-12-14 15:15:00,104.44,104.46,104.37,104.38,32348.0,103.5151,103.5349,103.4457,103.4556,32348.0
2017-12-14 15:20:00,104.37,104.45,104.37,104.43,26581.0,103.4457,103.525,103.4457,103.5052,26581.0
2017-12-14 15:25:00,104.45,104.51,104.39,104.41,30535.0,103.525,103.5845,103.4655,103.4854,30535.0
2017-12-14 15:30:00,104.41,104.45,104.36,104.4,42065.0,103.4854,103.525,103.4358,103.4755,42065.0
2017-12-14 15:35:00,104.41,104.45,104.39,104.43,38647.0,103.4854,103.525,103.4655,103.5052,38647.0
2017-12-14 15:40:00,104.43,104.48,104.34,104.36,55956.0,103.5052,103.5548,103.416,103.4358,55956.0
2017-12-14 15:45:00,104.36,104.49,104.35,104.39,88233.0,103.4358,103.5647,103.4259,103.4655,88233.0
2017-12-14 15:50:00,104.38,104.38,104.15,104.22,119489.0,103.4556,103.4556,103.2277,103.2971,119489.0
2017-12-14 15:55:00,104.22,104.33,104.21,104.24,195812.0,103.2971,103.4061,103.2871,103.3169,195812.0
2017-12-15 09:30:00,104.76,105.01,104.04,104.04,755418.0,103.8323,104.0801,103.1186,103.1186,755418.0
2017-12-15 09:35:00,104.01,104.07,103.31,104.03,65856.0,103.0889,103.1484,102.3951,103.1087,65856.0
2017-12-15 09:40:00,103.99,104.39,103.99,104.18,32340.0,103.0691,103.4655,103.0691,103.2574,32340.0
2017-12-15 09:45:00,104.15,104.22,103.89,104.04,32489.0,103.2277,103.2971,102.97,103.1186,32489.0
2017-12-15 09:50:00,104.06,104.07,103.76,103.76,24664.0,103.1385,103.1484,102.8411,102.8411,24664.0
2017-12-15 09:55:00,103.78,104.21,103.78,104.15,29840.0,102.861,103.2871,102.861,103.2277,29840.0
2017-12-15 10:00:00,104.15,104.24,103.93,104.18,79601.0,103.2277,103.3169,103.0096,103.2574,79601.0
2017-12-15 10:05:00,104.18,104.28,104.11,104.25,50783.0,103.2574,103.3565,103.188,103.3268,50783.0
2017-12-15 10:10:00,104.25,104.56,104.25,104.34,30515.0,103.3268,103.634,103.3268,103.416,30515.0
2017-12-15 10:15:00,104.36,104.65,104.34,104.59,42104.0,103.4358,103.7232,103.416,103.6638,42104.0
2017-12-15 10:20:00,104.6,104.6,104.32,104.53,106222.0,103.6737,103.6737,103.3962,103.6043,106222.0
2017-12-15 10:25:00,104.52,104.53,104.31,104.37,17107.0,103.5944,103.6043,103.3863,103.4457,17107.0
2017-12-15 10:30:00,104.38,104.63,104.38,104.59,26978.0,103.4556,103.7034,103.4556,103.6638,26978.0
2017-12-15 10:35:00,104.62,104.76,104.59,104.76,22402.0,103.6935,103.8323,103.6638,103.8323,22402.0
2017-12-15 10:40:00,104.76,104.78,104.61,104.65,19204.0,103.8323,103.8521,103.6836,103.7232,19204.0
2017-12-15 10:45:00,104.64,104.81,104.61,104.78,32017.0,103.7133,103.8818,103.6836,103.8521,32017.0
2017-12-15 10:50:00,104.79,104.82,104.75,104.82,16143.0,103.862,103.8917,103.8224,103.8917,16143.0
2017-12-15 10:55:00,104.83,104.95,104.79,104.9,17665.0,103.9017,104.0206,103.862,103.971,17665.0
2017-12-15 11:00:00,104.92,105.01,104.85,105.0,55318.0,103.9909,104.0801,103.9215,104.0701,55318.0
2017-12-15 11:05:00,105.0,105.01,104.87,104.87,22158.0,104.0701,104.0801,103.9413,103.9413,22158.0
2017-12-15 11:10:00,104.86,104.98,104.84,104.92,15500.0,103.9314,104.0503,103.9116,103.9909,15500.0
2017-12-15 11:15:00,104.91,105.02,104.91,104.97,21423.0,103.9809,104.09,103.9809,104.0404,21423.0
2017-12-15 11:20:00,104.99,105.12,104.95,105.09,22338.0,104.0602,104.1891,104.0206,104.1594,22338.0
2017-12-15 11:25:00,105.09,105.09,104.91,105.01,45280.0,104.1594,104.1594,103.9809,104.0801,45280.0
2017-12-15 11:30:00,105.0,105.44,105.0,105.36,58747.0,104.0701,104.5063,104.0701,104.427,58747.0
2017-12-15 11:35:00,105.36,105.55,105.34,105.54,58177.0,104.427,104.6153,104.4071,104.6054,58177.0
2017-12-15 11:40:00,105.54,105.55,105.36,105.37,25592.0,104.6054,104.6153,104.427,104.4369,25592.0
2017-12-15 11:45:00,105.36,105.4,105.3,105.37,18005.0,104.427,104.4666,104.3675,104.4369,18005.0
2017-12-15 11:50:00,105.34,105.43,105.3,105.4,17991.0,104.4071,104.4963,104.3675,104.4666,17991.0
2017-12-15 11:55:00,105.39,105.5,105.32,105.48,29915.0,104.4567,104.5657,104.3873,104.5459,29915.0
2017-12-15 12:00:00,105.49,105.57,105.47,105.53,29734.0,104.5558,104.6351,104.536,104.5955,29734.0
2017-12-15 12:05:00,105.53,105.53,105.39,105.44,16618.0,104.5955,104.5955,104.4567,104.5063,16618.0
2017-12-15 12:10:00,105.43,105.48,105.42,105.47,12625.0,104.4963,104.5459,104.4864,104.536,12625.0
2017-12-15 12:15:00,105.47,105.6,105.45,105.52,33373.0,104.536,104.6648,104.5162,104.5855,33373.0
2017-12-15 12:20:00,105.54,105.56,105.48,105.53,15692.0,104.6054,104.6252,104.5459,104.5955,15692.0
2017-12-15 12:25:00,105.52,105.54,105.44,105.46,19074.0,104.5855,104.6054,104.5063,104.5261,19074.0
2017-12-15 12:30:00,105.47,105.53,105.45,105.51,18403.0,104.536,104.5955,104.5162,104.5756,18403.0
2017-12-15 12:35:00,105.49,105.53,105.35,105.49,23248.0,104.5558,104.5955,104.417,104.5558,23248.0
2017-12-15 12:40:00,105.5,105.51,105.39,105.41,23140.0,104.5657,104.5756,104.4567,104.4765,23140.0
2017-12-15 12:45:00,105.46,105.49,105.42,105.46,26355.0,104.5261,104.5558,104.4864,104.5261,26355.0
2017-12-15 12:50:00,105.47,105.65,105.43,105.57,142985.0,104.536,104.7144,104.4963,104.6351,142985.0
2017-12-15 12:55:00,105.54,105.62,105.5,105.55,37450.0,104.6054,104.6847,104.5657,104.6153,37450.0
2017-12-15 13:00:00,105.54,105.55,105.47,105.52,35436.0,104.6054,104.6153,104.536,104.5855,35436.0
2017-12-15 13:05:00,105.51,105.52,105.37,105.38,17886.0,104.5756,104.5855,104.4369,104.4468,17886.0
2017-12-15 13:10:00,105.36,105.37,105.33,105.35,10992.0,104.427,104.4369,104.3972,104.417,10992.0
2017-12-15 13:15:00,105.37,105.42,105.35,105.4,21654.0,104.4369,104.4864,104.417,104.4666,21654.0
2017-12-15 13:20:00,105.39,105.43,105.37,105.42,18201.0,104.4567,104.4963,104.4369,104.4864,18201.0
2017-12-15 13:25:00,105.41,105.41,105.31,105.31,25607.0,104.4765,104.4765,104.3774,104.3774,25607.0
2017-12-15 13:30:00,105.31,105.34,105.23,105.3,37546.0,104.3774,104.4071,104.2981,104.3675,37546.0
2017-12-15 13:35:00,105.32,105.41,105.31,105.34,19121.0,104.3873,104.4765,104.3774,104.4071,19121.0
2017-12-15 13:40:00,105.34,105.35,105.22,105.26,28984.0,104.4071,104.417,104.2882,104.3278,28984.0
2017-12-15 13:45:00,105.29,105.36,105.28,105.34,14011.0,104.3576,104.427,104.3477,104.4071,14011.0
2017-12-15 13:50:00,105.34,105.37,105.3,105.32,23745.0,104.4071,104.4369,104.3675,104.3873,23745.0
2017-12-15 13:55:00,105.33,105.41,105.33,105.4,17269.0,104.3972,104.4765,104.3972,104.4666,17269.0
2017-12-15 14:00:00,105.4,105.41,105.33,105.36,28396.0,104.4666,104.4765,104.3972,104.427,28396.0
2017-12-15 14:05:00,105.37,105.51,105.36,105.5,26576.0,104.4369,104.5756,104.427,104.5657,26576.0
2017-12-15 14:10:00,105.51,105.53,105.42,105.53,27115.0,104.5756,104.5955,104.4864,104.5955,27115.0
2017-12-15 14:15:00,105.53,105.55,105.45,105.45,31772.0,104.5955,104.6153,104.5162,104.5162,31772.0
2017-12-15 14:20:00,105.45,105.52,105.42,105.48,30521.0,104.5162,104.5855,104.4864,104.5459,30521.0
2017-12-15 14:25:00,105.48,105.54,105.42,105.46,68924.0,104.5459,104.6054,104.4864,104.5261,68924.0
2017-12-15 14:30:00,105.47,105.5,105.37,105.37,48194.0,104.536,104.5657,104.4369,104.4369,48194.0
2017-12-15 14:35:00,105.36,105.39,105.32,105.36,35850.0,104.427,104.4567,104.3873,104.427,35850.0
2017-12-15 14:40:00,105.35,105.38,105.33,105.37,28132.0,104.417,104.4468,104.3972,104.4369,28132.0
2017-12-15 14:45:00,105.37,105.43,105.32,105.43,36988.0,104.4369,104.4963,104.3873,104.4963,36988.0
2017-12-15 14:50:00,105.43,105.52,105.43,105.45,34035.0,104.4963,104.5855,104.4963,104.5162,34035.0
2017-12-15 14:55:00,105.45,105.47,105.33,105.38,35893.0,104.5162,104.536,104.3972,104.4468,35893.0
2017-12-15 15:00:00,105.39,105.5,105.38,105.47,41360.0,104.4567,104.5657,104.4468,104.536,41360.0
2017-12-15 15:05:00,105.47,105.58,105.43,105.55,44054.0,104.536,104.645,104.4963,104.6153,44054.0
2017-12-15 15:10:00,105.55,105.58,105.49,105.5,48092.0,104.6153,104.645,104.5558,104.5657,48092.0
2017-12-15 15:15:00,105.5,105.56,105.47,105.49,46478.0,104.5657,104.6252,104.536,104.5558,46478.0
2017-12-15 15:20:00,105.5,105.55,105.44,105.54,29775.0,104.5657,104.6153,104.5063,104.6054,29775.0
2017-12-15 15:25:00,105.54,105.59,105.49,105.54,71559.0,104.6054,104.6549,104.5558,104.6054,71559.0
2017-12-15 15:30:00,105.54,105.55,105.45,105.5,58553.0,104.6054,104.6153,104.5162,104.5657,58553.0
2017-12-15 15:35:00,105.5,105.6,105.46,105.59,76589.0,104.5657,104.6648,104.5261,104.6549,76589.0
2017-12-15 15:40:00,105.59,105.61,105.48,105.49,182686.0,104.6549,104.6747,104.5459,104.5558,182686.0
2017-12-15 15:45:00,105.49,105.55,105.32,105.38,170518.0,104.5558,104.6153,104.3873,104.4468,170518.0
2017-12-15 15:50:00,105.38,105.54,105.26,105.45,304035.0,104.4468,104.6054,104.3278,104.5162,304035.0
2017-12-15 15:55:00,105.44,105.54,105.27,105.48,413679.0,104.5063,104.6054,104.3378,104.5459,413679.0
2017-12-18 09:30:00,105.4,105.88,105.35,105.36,288385.0,104.4666,104.9424,104.417,104.427,288385.0
2017-12-18 09:35:00,105.43,105.6,104.79,105.06,62176.0,104.4963,104.6648,103.862,104.1296,62176.0
2017-12-18 09:40:00,105.05,105.45,104.98,105.21,52344.0,104.1197,104.5162,104.0503,104.2783,52344.0
2017-12-18 09:45:00,105.19,105.32,105.06,105.2,38262.0,104.2585,104.3873,104.1296,104.2684,38262.0
2017-12-18 09:50:00,105.19,105.22,105.05,105.2,33800.0,104.2585,104.2882,104.1197,104.2684,33800.0
2017-12-18 09:55:00,105.22,105.27,104.93,105.0,47988.0,104.2882,104.3378,104.0008,104.0701,47988.0
2017-12-18 10:00:00,105.03,105.22,104.99,105.21,21947.0,104.0999,104.2882,104.0602,104.2783,21947.0
2017-12-18 10:05:00,105.23,105.49,105.23,105.49,56289.0,104.2981,104.5558,104.2981,104.5558,56289.0
2017-12-18 10:10:00,105.5,105.64,105.4,105.54,40902.0,104.5657,104.7045,104.4666,104.6054,40902.0
2017-12-18 10:15:00,105.52,105.71,105.48,105.59,40769.0,104.5855,104.7739,104.5459,104.6549,40769.0
2017-12-18 10:20:00,105.59,105.75,105.56,105.71,47176.0,104.6549,104.8135,104.6252,104.7739,47176.0
2017-12-18 10:25:00,105.7,105.77,105.65,105.75,39454.0,104.7639,104.8333,104.7144,104.8135,39454.0
2017-12-18 10:30:00,105.74,105.75,105.55,105.59,24233.0,104.8036,104.8135,104.6153,104.6549,24233.0
2017-12-18 10:35:00,105.59,105.6,105.37,105.39,22625.0,104.6549,104.6648,104.4369,104.4567,22625.0
2017-12-18 10:40:00,105.4,105.52,105.38,105.46,16419.0,104.4666,104.5855,104.4468,104.5261,16419.0
2017-12-18 10:45:00,105.47,105.48,105.36,105.41,26167.0,104.536,104.5459,104.427,104.4765,26167.0
2017-12-18 10:50:00,105.42,105.42,105.32,105.42,25147.0,104.4864,104.4864,104.3873,104.4864,25147.0
2017-12-18 10:55:00,105.41,105.42,105.24,105.25,21454.0,104.4765,104.4864,104.308,104.3179,21454.0
2017-12-18 11:00:00,105.26,105.27,105.14,105.2,23721.0,104.3278,104.3378,104.2089,104.2684,23721.0
2017-12-18 11:05:00,105.19,105.23,105.1,105.19,21968.0,104.2585,104.2981,104.1693,104.2585,21968.0
2017-12-18 11:10:00,105.2,105.23,105.03,105.16,63610.0,104.2684,104.2981,104.0999,104.2287,63610.0
2017-12-18 11:15:00,105.16,105.16,104.91,104.98,24148.0,104.2287,104.2287,103.9809,104.0503,24148.0
2017-12-18 11:20:00,105.0,105.06,104.97,105.05,19861.0,104.0701,104.1296,104.0404,104.1197,19861.0
2017-12-18 11:25:00,105.06,105.13,105.04,105.08,19600.0,104.1296,104.199,104.1098,104.1494,19600.0
2017-12-18 11:30:00,105.09,105.2,105.08,105.18,18303.0,104.1594,104.2684,104.1494,104.2486,18303.0
2017-12-18 11:35:00,105.18,105.28,105.17,105.28,12402.0,104.2486,104.3477,104.2386,104.3477,12402.0
2017-12-18 11:40:00,105.27,105.31,105.25,105.27,10815.0,104.3378,104.3774,104.3179,104.3378,10815.0
2017-12-18 11:45:00,105.27,105.27,105.17,105.23,21775.0,104.3378,104.3378,104.2386,104.2981,21775.0
2017-12-18 11:50:00,105.23,105.42,105.22,105.36,21304.0,104.2981,104.4864,104.2882,104.427,21304.0
2017-12-18 11:55:00,105.34,105.36,105.16,105.16,19325.0,104.4071,104.427,104.2287,104.2287,19325.0
2017-12-18 12:00:00,105.17,105.19,105.08,105.12,32516.0,104.2386,104.2585,104.1494,104.1891,32516.0
2017-12-18 12:05:00,105.13,105.16,105.05,105.16,11682.0,104.199,104.2287,104.1197,104.2287,11682.0
2017-12-18 12:10:00,105.16,105.25,105.16,105.24,9027.0,104.2287,104.3179,104.2287,104.308,9027.0
2017-12-18 12:15:00,105.25,105.25,105.14,105.17,11320.0,104.3179,104.3179,104.2089,104.2386,11320.0
2017-12-18 12:20:00,105.18,105.26,105.15,105.22,16978.0,104.2486,104.3278,104.2188,104.2882,16978.0
2017-12-18 12:25:00,105.22,105.25,105.15,105.2,12462.0,104.2882,104.3179,104.2188,104.2684,12462.0
2017-12-18 12:30:00,105.2,105.21,105.16,105.19,35458.0,104.2684,104.2783,104.2287,104.2585,35458.0
2017-12-18 12:35:00,105.19,105.22,105.15,105.15,20361.0,104.2585,104.2882,104.2188,104.2188,20361.0
2017-12-18 12:40:00,105.14,105.21,105.12,105.21,13913.0,104.2089,104.2783,104.1891,104.2783,13913.0
2017-12-18 12:45:00,105.19,105.22,105.14,105.19,51883.0,104.2585,104.2882,104.2089,104.2585,51883.0
2017-12-18 12:50:00,105.18,105.19,105.08,105.08,16220.0,104.2486,104.2585,104.1494,104.1494,16220.0
2017-12-18 12:55:00,105.08,105.26,105.07,105.25,42199.0,104.1494,104.3278,104.1395,104.3179,42199.0
2017-12-18 13:00:00,105.25,105.31,105.2,105.2,31910.0,104.3179,104.3774,104.2684,104.2684,31910.0
2017-12-18 13:05:00,105.21,105.22,105.17,105.2,17723.0,104.2783,104.2882,104.2386,104.2684,17723.0
2017-12-18 13:10:00,105.2,105.22,105.12,105.14,19379.0,104.2684,104.2882,104.1891,104.2089,19379.0
2017-12-18 13:15:00,105.15,105.21,105.15,105.19,13622.0,104.2188,104.2783,104.2188,104.2585,13622.0
2017-12-18 13:20:00,105.18,105.22,105.16,105.22,15412.0,104.2486,104.2882,104.2287,104.2882,15412.0
2017-12-18 13:25:00,105.23,105.27,105.22,105.22,20626.0,104.2981,104.3378,104.2882,104.2882,20626.0
2017-12-18 13:30:00,105.22,105.26,105.21,105.24,23824.0,104.2882,104.3278,104.2783,104.308,23824.0
2017-12-18 13:35:00,105.23,105.27,105.18,105.19,16384.0,104.2981,104.3378,104.2486,104.2585,16384.0
2017-12-18 13:40:00,105.18,105.2,105.14,105.19,13222.0,104.2486,104.2684,104.2089,104.2585,13222.0
2017-12-18 13:45:00,105.2,105.22,105.15,105.16,23354.0,104.2684,104.2882,104.2188,104.2287,23354.0
2017-12-18 13:50:00,105.16,105.24,105.15,105.2,22325.0,104.2287,104.308,104.2188,104.2684,22325.0
2017-12-18 13:55:00,105.19,105.21,105.13,105.17,33139.0,104.2585,104.2783,104.199,104.2386,33139.0
2017-12-18 14:00:00,105.18,105.18,105.07,105.08,47264.0,104.2486,104.2486,104.1395,104.1494,47264.0
2017-12-18 14:05:00,105.09,105.1,105.04,105.08,23911.0,104.1594,104.1693,104.1098,104.1494,23911.0
2017-12-18 14:10:00,105.08,105.1,105.04,105.06,26575.0,104.1494,104.1693,104.1098,104.1296,26575.0
2017-12-18 14:15:00,105.07,105.07,105.03,105.06,18637.0,104.1395,104.1395,104.0999,104.1296,18637.0
2017-12-18 14:20:00,105.06,105.06,104.99,105.01,23670.0,104.1296,104.1296,104.0602,104.0801,23670.0
2017-12-18 14:25:00,105.01,105.03,104.95,104.95,33073.0,104.0801,104.0999,104.0206,104.0206,33073.0
2017-12-18 14:30:00,104.95,105.02,104.95,104.98,19306.0,104.0206,104.09,104.0206,104.0503,19306.0
2017-12-18 14:35:00,104.98,104.99,104.93,104.98,17602.0,104.0503,104.0602,104.0008,104.0503,17602.0
2017-12-18 14:40:00,104.97,105.04,104.97,105.03,19607.0,104.0404,104.1098,104.0404,104.0999,19607.0
2017-12-18 14:45:00,105.03,105.1,105.03,105.07,10993.0,104.0999,104.1693,104.0999,104.1395,10993.0
2017-12-18 14:50:00,105.08,105.08,105.03,105.04,15605.0,104.1494,104.1494,104.0999,104.1098,15605.0
2017-12-18 14:55:00,105.04,105.09,105.03,105.07,21937.0,104.1098,104.1594,104.0999,104.1395,21937.0
2017-12-18 15:00:00,105.06,105.06,105.0,105.01,27557.0,104.1296,104.1296,104.0701,104.0801,27557.0
2017-12-18 15:05:00,105.01,105.01,104.94,104.94,23474.0,104.0801,104.0801,104.0107,104.0107,23474.0
2017-12-18 15:10:00,104.94,105.02,104.93,105.0,21879.0,104.0107,104.09,104.0008,104.0701,21879.0
2017-12-18 15:15:00,105.0,105.03,104.97,105.03,31768.0,104.0701,104.0999,104.0404,104.0999,31768.0
2017-12-18 15:20:00,105.02,105.03,104.93,104.96,26908.0,104.09,104.0999,104.0008,104.0305,26908.0
2017-12-18 15:25:00,104.95,105.03,104.93,104.98,109597.0,104.0206,104.0999,104.0008,104.0503,109597.0
2017-12-18 15:30:00,104.98,105.01,104.9,105.0,40625.0,104.0503,104.0801,103.971,104.0701,40625.0
2017-12-18 15:35:00,105.0,105.0,104.95,104.98,29185.0,104.0701,104.0701,104.0206,104.0503,29185.0
2017-12-18 15:40:00,104.98,105.01,104.95,104.99,38196.0,104.0503,104.0801,104.0206,104.0602,38196.0
2017-12-18 15:45:00,104.99,105.05,104.99,105.0,57109.0,104.0602,104.1197,104.0602,104.0701,57109.0
2017-12-18 15:50:00,105.0,105.09,104.95,105.05,83614.0,104.0701,104.1594,104.0206,104.1197,83614.0
2017-12-18 15:55:00,105.05,105.12,105.01,105.1,151673.0,104.1197,104.1891,104.0801,104.1693,151673.0
2017-12-19 09:30:00,104.59,105.12,104.49,104.87,134343.0,103.6638,104.1891,103.5647,103.9413,134343.0
2017-12-19 09:35:00,104.9,105.14,104.89,105.12,35019.0,103.971,104.2089,103.9611,104.1891,35019.0
2017-12-19 09:40:00,105.12,105.17,104.8,104.85,75635.0,104.1891,104.2386,103.8719,103.9215,75635.0
2017-12-19 09:45:00,104.81,104.83,104.52,104.56,49688.0,103.8818,103.9017,103.5944,103.634,49688.0
2017-12-19 09:50:00,104.55,104.61,104.33,104.61,55200.0,103.6241,103.6836,103.4061,103.6836,55200.0
2017-12-19 09:55:00,104.61,104.67,104.35,104.36,39056.0,103.6836,103.7431,103.4259,103.4358,39056.0
2017-12-19 10:00:00,104.36,104.63,104.34,104.55,35002.0,103.4358,103.7034,103.416,103.6241,35002.0
2017-12-19 10:05:00,104.53,104.55,104.4,104.42,31399.0,103.6043,103.6241,103.4755,103.4953,31399.0
2017-12-19 10:10:00,104.42,104.54,104.4,104.47,91106.0,103.4953,103.6142,103.4755,103.5448,91106.0
2017-12-19 10:15:00,104.46,104.5,104.29,104.46,36854.0,103.5349,103.5746,103.3664,103.5349,36854.0
2017-12-19 10:20:00,104.48,104.49,104.29,104.3,37851.0,103.5548,103.5647,103.3664,103.3763,37851.0
2017-12-19 10:25:00,104.3,104.37,104.21,104.33,34286.0,103.3763,103.4457,103.2871,103.4061,34286.0
2017-12-19 10:30:00,104.33,104.35,104.28,104.3,31150.0,103.4061,103.4259,103.3565,103.3763,31150.0
2017-12-19 10:35:00,104.3,104.34,104.15,104.24,54817.0,103.3763,103.416,103.2277,103.3169,54817.0
2017-12-19 10:40:00,104.25,104.25,103.93,103.96,56475.0,103.3268,103.3268,103.0096,103.0394,56475.0
2017-12-19 10:45:00,103.96,104.2,103.92,104.17,60686.0,103.0394,103.2772,102.9997,103.2475,60686.0
2017-12-19 10:50:00,104.17,104.2,104.1,104.15,18241.0,103.2475,103.2772,103.1781,103.2277,18241.0
2017-12-19 10:55:00,104.15,104.19,104.07,104.1,28538.0,103.2277,103.2673,103.1484,103.1781,28538.0
2017-12-19 11:00:00,104.1,104.19,103.97,104.16,33148.0,103.1781,103.2673,103.0493,103.2376,33148.0
2017-12-19 11:05:00,104.15,104.16,103.95,103.95,17047.0,103.2277,103.2376,103.0294,103.0294,17047.0
2017-12-19 11:10:00,103.97,104.0,103.82,103.83,39808.0,103.0493,103.079,102.9006,102.9105,39808.0
2017-12-19 11:15:00,103.83,103.9,103.66,103.85,49302.0,102.9105,102.9799,102.742,102.9303,49302.0
2017-12-19 11:20:00,103.86,103.93,103.83,103.89,32710.0,102.9402,103.0096,102.9105,102.97,32710.0
2017-12-19 11:25:00,103.88,103.94,103.82,103.9,29931.0,102.9601,103.0195,102.9006,102.9799,29931.0
2017-12-19 11:30:00,103.91,104.04,103.87,103.98,28182.0,102.9898,103.1186,102.9502,103.0592,28182.0
2017-12-19 11:35:00,103.96,104.02,103.95,103.97,20351.0,103.0394,103.0988,103.0294,103.0493,20351.0
2017-12-19 11:40:00,103.99,103.99,103.79,103.82,16711.0,103.0691,103.0691,102.8709,102.9006,16711.0
2017-12-19 11:45:00,103.82,103.85,103.74,103.83,25010.0,102.9006,102.9303,102.8213,102.9105,25010.0
2017-12-19 11:50:00,103.82,103.87,103.71,103.78,21256.0,102.9006,102.9502,102.7916,102.861,21256.0
2017-12-19 11:55:00,103.76,103.77,103.63,103.66,28388.0,102.8411,102.851,102.7123,102.742,28388.0
2017-12-19 12:00:00,103.65,103.76,103.65,103.75,17053.0,102.7321,102.8411,102.7321,102.8312,17053.0
2017-12-19 12:05:00,103.73,103.74,103.63,103.66,19510.0,102.8114,102.8213,102.7123,102.742,19510.0
2017-12-19 12:10:00,103.66,103.7,103.52,103.54,61548.0,102.742,102.7817,102.6033,102.6231,61548.0
2017-12-19 12:15:00,103.56,103.61,103.47,103.6,53402.0,102.6429,102.6925,102.5537,102.6825,53402.0
2017-12-19 12:20:00,103.6,103.68,103.56,103.64,77383.0,102.6825,102.7618,102.6429,102.7222,77383.0
2017-12-19 12:25:00,103.63,103.7,103.61,103.69,21458.0,102.7123,102.7817,102.6925,102.7717,21458.0
2017-12-19 12:30:00,103.68,104.0,103.68,103.97,19157.0,102.7618,103.079,102.7618,103.0493,19157.0
2017-12-19 12:35:00,103.98,104.05,103.89,104.03,13608.0,103.0592,103.1286,102.97,103.1087,13608.0
2017-12-19 12:40:00,104.02,104.14,104.0,104.07,28103.0,103.0988,103.2178,103.079,103.1484,28103.0
2017-12-19 12:45:00,104.06,104.12,104.05,104.11,9734.0,103.1385,103.1979,103.1286,103.188,9734.0
2017-12-19 12:50:00,104.1,104.26,104.09,104.25,15849.0,103.1781,103.3367,103.1682,103.3268,15849.0
2017-12-19 12:55:00,104.26,104.28,104.25,104.27,14016.0,103.3367,103.3565,103.3268,103.3466,14016.0
2017-12-19 13:00:00,104.28,104.3,104.15,104.22,20190.0,103.3565,103.3763,103.2277,103.2971,20190.0
2017-12-19 13:05:00,104.21,104.22,104.1,104.1,13366.0,103.2871,103.2971,103.1781,103.1781,13366.0
2017-12-19 13:10:00,104.1,104.17,104.09,104.14,11442.0,103.1781,103.2475,103.1682,103.2178,11442.0
2017-12-19 13:15:00,104.15,104.21,104.12,104.12,13397.0,103.2277,103.2871,103.1979,103.1979,13397.0
2017-12-19 13:20:00,104.14,104.2,104.12,104.18,11756.0,103.2178,103.2772,103.1979,103.2574,11756.0
2017-12-19 13:25:00,104.17,104.18,104.13,104.16,18863.0,103.2475,103.2574,103.2079,103.2376,18863.0
2017-12-19 13:30:00,104.16,104.35,104.15,104.34,40673.0,103.2376,103.4259,103.2277,103.416,40673.0
2017-12-19 13:35:00,104.35,104.36,104.29,104.29,23929.0,103.4259,103.4358,103.3664,103.3664,23929.0
2017-12-19 13:40:00,104.3,104.33,104.27,104.29,22550.0,103.3763,103.4061,103.3466,103.3664,22550.0
2017-12-19 13:45:00,104.3,104.32,104.28,104.28,12523.0,103.3763,103.3962,103.3565,103.3565,12523.0
2017-12-19 13:50:00,104.28,104.32,104.27,104.32,11566.0,103.3565,103.3962,103.3466,103.3962,11566.0
2017-12-19 13:55:00,104.33,104.37,104.28,104.28,14094.0,103.4061,103.4457,103.3565,103.3565,14094.0
2017-12-19 14:00:00,104.28,104.34,104.25,104.25,10115.0,103.3565,103.416,103.3268,103.3268,10115.0
2017-12-19 14:05:00,104.25,104.27,104.23,104.27,10391.0,103.3268,103.3466,103.307,103.3466,10391.0
2017-12-19 14:10:00,104.27,104.3,104.24,104.25,25402.0,103.3466,103.3763,103.3169,103.3268,25402.0
2017-12-19 14:15:00,104.26,104.27,104.21,104.24,14257.0,103.3367,103.3466,103.2871,103.3169,14257.0
2017-12-19 14:20:00,104.25,104.36,104.25,104.35,44219.0,103.3268,103.4358,103.3268,103.4259,44219.0
2017-12-19 14:25:00,104.36,104.4,104.32,104.39,26730.0,103.4358,103.4755,103.3962,103.4655,26730.0
2017-12-19 14:30:00,104.4,104.4,104.23,104.23,25337.0,103.4755,103.4755,103.307,103.307,25337.0
2017-12-19 14:35:00,104.24,104.26,104.21,104.26,11521.0,103.3169,103.3367,103.2871,103.3367,11521.0
2017-12-19 14:40:00,104.26,104.28,104.24,104.25,22283.0,103.3367,103.3565,103.3169,103.3268,22283.0
2017-12-19 14:45:00,104.25,104.25,104.21,104.24,12460.0,103.3268,103.3268,103.2871,103.3169,12460.0
2017-12-19 14:50:00,104.23,104.25,104.15,104.18,19919.0,103.307,103.3268,103.2277,103.2574,19919.0
2017-12-19 14:55:00,104.18,104.27,104.17,104.22,17775.0,103.2574,103.3466,103.2475,103.2971,17775.0
2017-12-19 15:00:00,104.21,104.21,104.12,104.12,17696.0,103.2871,103.2871,103.1979,103.1979,17696.0
2017-12-19 15:05:00,104.11,104.11,104.04,104.06,24256.0,103.188,103.188,103.1186,103.1385,24256.0
2017-12-19 15:10:00,104.07,104.2,104.06,104.19,52346.0,103.1484,103.2772,103.1385,103.2673,52346.0
2017-12-19 15:15:00,104.19,104.27,104.17,104.25,28379.0,103.2673,103.3466,103.2475,103.3268,28379.0
2017-12-19 15:20:00,104.25,104.33,104.25,104.27,35780.0,103.3268,103.4061,103.3268,103.3466,35780.0
2017-12-19 15:25:00,104.26,104.29,104.23,104.28,28610.0,103.3367,103.3664,103.307,103.3565,28610.0
2017-12-19 15:30:00,104.29,104.3,104.09,104.24,81298.0,103.3664,103.3763,103.1682,103.3169,81298.0
2017-12-19 15:35:00,104.24,104.26,104.18,104.25,33571.0,103.3169,103.3367,103.2574,103.3268,33571.0
2017-12-19 15:40:00,104.24,104.32,104.24,104.32,49317.0,103.3169,103.3962,103.3169,103.3962,49317.0
2017-12-19 15:45:00,104.32,104.34,104.23,104.23,64377.0,103.3962,103.416,103.307,103.307,64377.0
2017-12-19 15:50:00,104.24,104.34,104.23,104.3,114800.0,103.3169,103.416,103.307,103.3763,114800.0
2017-12-19 15:55:00,104.3,104.33,104.22,104.26,182117.0,103.3763,103.4061,103.2971,103.3367,182117.0
2017-12-20 09:30:00,104.26,104.5,103.61,103.71,113998.0,103.3367,103.5746,102.6925,102.7916,113998.0
2017-12-20 09:35:00,103.65,103.82,103.25,103.28,71010.0,102.7321,102.9006,102.3356,102.3654,71010.0
2017-12-20 09:40:00,103.26,103.44,102.94,103.26,74580.0,102.3456,102.524,102.0284,102.3456,74580.0
2017-12-20 09:45:00,103.23,103.49,103.18,103.34,36086.0,102.3158,102.5735,102.2663,102.4248,36086.0
2017-12-20 09:50:00,103.37,103.56,103.29,103.31,40278.0,102.4546,102.6429,102.3753,102.3951,40278.0
2017-12-20 09:55:00,103.3,103.42,103.26,103.41,28163.0,102.3852,102.5041,102.3456,102.4942,28163.0
2017-12-20 10:00:00,103.41,103.42,103.27,103.27,25245.0,102.4942,102.5041,102.3555,102.3555,25245.0
2017-12-20 10:05:00,103.27,103.41,103.26,103.36,20671.0,102.3555,102.4942,102.3456,102.4447,20671.0
2017-12-20 10:10:00,103.35,103.42,103.3,103.36,28352.0,102.4348,102.5041,102.3852,102.4447,28352.0
2017-12-20 10:15:00,103.36,103.36,103.2,103.26,13798.0,102.4447,102.4447,102.2861,102.3456,13798.0
2017-12-20 10:20:00,103.24,103.4,103.23,103.23,19189.0,102.3257,102.4843,102.3158,102.3158,19189.0
2017-12-20 10:25:00,103.25,103.27,103.0,103.05,38954.0,102.3356,102.3555,102.0879,102.1374,38954.0
2017-12-20 10:30:00,103.03,103.05,102.83,103.03,56109.0,102.1176,102.1374,101.9194,102.1176,56109.0
2017-12-20 10:35:00,103.04,103.1,102.96,103.03,71454.0,102.1275,102.187,102.0482,102.1176,71454.0
2017-12-20 10:40:00,103.03,103.08,102.94,102.98,14206.0,102.1176,102.1672,102.0284,102.068,14206.0
2017-12-20 10:45:00,102.97,103.17,102.95,103.17,33406.0,102.0581,102.2564,102.0383,102.2564,33406.0
2017-12-20 10:50:00,103.18,103.21,102.97,103.0,51677.0,102.2663,102.296,102.0581,102.0879,51677.0
2017-12-20 10:55:00,103.02,103.03,102.85,102.91,33943.0,102.1077,102.1176,101.9392,101.9987,33943.0
2017-12-20 11:00:00,102.92,103.18,102.92,103.01,48568.0,102.0086,102.2663,102.0086,102.0978,48568.0
2017-12-20 11:05:00,103.04,103.13,102.98,103.04,36449.0,102.1275,102.2167,102.068,102.1275,36449.0
2017-12-20 11:10:00,103.04,103.05,102.95,103.01,22467.0,102.1275,102.1374,102.0383,102.0978,22467.0
2017-12-20 11:15:00,103.01,103.01,102.83,102.83,33336.0,102.0978,102.0978,101.9194,101.9194,33336.0
2017-12-20 11:20:00,102.81,102.9,102.8,102.89,31455.0,101.8995,101.9887,101.8896,101.9788,31455.0
2017-12-20 11:25:00,102.9,103.01,102.86,102.98,22246.0,101.9887,102.0978,101.9491,102.068,22246.0
2017-12-20 11:30:00,102.98,103.01,102.89,102.92,20528.0,102.068,102.0978,101.9788,102.0086,20528.0
2017-12-20 11:35:00,102.91,102.99,102.89,102.91,27152.0,101.9987,102.0779,101.9788,101.9987,27152.0
2017-12-20 11:40:00,102.9,102.97,102.86,102.95,25816.0,101.9887,102.0581,101.9491,102.0383,25816.0
2017-12-20 11:45:00,102.96,103.05,102.93,102.99,21655.0,102.0482,102.1374,102.0185,102.0779,21655.0
2017-12-20 11:50:00,102.98,103.02,102.95,102.98,26689.0,102.068,102.1077,102.0383,102.068,26689.0
2017-12-20 11:55:00,102.99,103.04,102.94,102.99,38511.0,102.0779,102.1275,102.0284,102.0779,38511.0
2017-12-20 12:00:00,102.99,103.07,102.9,103.04,49647.0,102.0779,102.1572,101.9887,102.1275,49647.0
2017-12-20 12:05:00,103.03,103.21,102.97,103.21,76850.0,102.1176,102.296,102.0581,102.296,76850.0
2017-12-20 12:10:00,103.21,103.34,103.21,103.34,24915.0,102.296,102.4248,102.296,102.4248,24915.0
2017-12-20 12:15:00,103.34,103.41,103.29,103.34,19568.0,102.4248,102.4942,102.3753,102.4248,19568.0
2017-12-20 12:20:00,103.34,103.42,103.3,103.39,15595.0,102.4248,102.5041,102.3852,102.4744,15595.0
2017-12-20 12:25:00,103.37,103.38,103.27,103.35,37204.0,102.4546,102.4645,102.3555,102.4348,37204.0
2017-12-20 12:30:00,103.35,103.36,103.24,103.34,19058.0,102.4348,102.4447,102.3257,102.4248,19058.0
2017-12-20 12:35:00,103.34,103.35,103.24,103.25,18013.0,102.4248,102.4348,102.3257,102.3356,18013.0
2017-12-20 12:40:00,103.27,103.31,103.24,103.28,13531.0,102.3555,102.3951,102.3257,102.3654,13531.0
2017-12-20 12:45:00,103.28,103.35,103.27,103.34,11392.0,102.3654,102.4348,102.3555,102.4248,11392.0
2017-12-20 12:50:00,103.35,103.39,103.33,103.35,9304.0,102.4348,102.4744,102.4149,102.4348,9304.0
2017-12-20 12:55:00,103.34,103.34,103.3,103.31,8005.0,102.4248,102.4248,102.3852,102.3951,8005.0
2017-12-20 13:00:00,103.31,103.43,103.3,103.38,54858.0,102.3951,102.5141,102.3852,102.4645,54858.0
2017-12-20 13:05:00,103.38,103.7,103.34,103.7,67302.0,102.4645,102.7817,102.4248,102.7817,67302.0
2017-12-20 13:10:00,103.7,103.76,103.66,103.66,22307.0,102.7817,102.8411,102.742,102.742,22307.0
2017-12-20 13:15:00,103.67,103.68,103.6,103.61,23940.0,102.7519,102.7618,102.6825,102.6925,23940.0
2017-12-20 13:20:00,103.62,103.87,103.6,103.82,66814.0,102.7024,102.9502,102.6825,102.9006,66814.0
2017-12-20 13:25:00,103.81,103.88,103.77,103.81,30808.0,102.8907,102.9601,102.851,102.8907,30808.0
2017-12-20 13:30:00,103.8,103.84,103.72,103.73,86919.0,102.8808,102.9204,102.8015,102.8114,86919.0
2017-12-20 13:35:00,103.73,103.77,103.63,103.66,46945.0,102.8114,102.851,102.7123,102.742,46945.0
2017-12-20 13:40:00,103.66,103.66,103.61,103.61,13503.0,102.742,102.742,102.6925,102.6925,13503.0
2017-12-20 13:45:00,103.61,103.65,103.59,103.61,10267.0,102.6925,102.7321,102.6726,102.6925,10267.0
2017-12-20 13:50:00,103.61,103.62,103.55,103.59,13119.0,102.6925,102.7024,102.633,102.6726,13119.0
2017-12-20 13:55:00,103.59,103.61,103.55,103.56,11448.0,102.6726,102.6925,102.633,102.6429,11448.0
2017-12-20 14:00:00,103.56,103.6,103.53,103.55,11951.0,102.6429,102.6825,102.6132,102.633,11951.0
2017-12-20 14:05:00,103.56,103.57,103.49,103.5,8750.0,102.6429,102.6528,102.5735,102.5834,8750.0
2017-12-20 14:10:00,103.49,103.57,103.45,103.56,19719.0,102.5735,102.6528,102.5339,102.6429,19719.0
2017-12-20 14:15:00,103.56,103.59,103.55,103.58,23536.0,102.6429,102.6726,102.633,102.6627,23536.0
2017-12-20 14:20:00,103.57,103.58,103.48,103.51,24195.0,102.6528,102.6627,102.5636,102.5933,24195.0
2017-12-20 14:25:00,103.51,103.59,103.42,103.49,74761.0,102.5933,102.6726,102.5041,102.5735,74761.0
2017-12-20 14:30:00,103.51,103.58,103.5,103.58,11660.0,102.5933,102.6627,102.5834,102.6627,11660.0
2017-12-20 14:35:00,103.58,103.59,103.5,103.57,22101.0,102.6627,102.6726,102.5834,102.6528,22101.0
2017-12-20 14:40:00,103.56,103.58,103.52,103.54,23472.0,102.6429,102.6627,102.6033,102.6231,23472.0
2017-12-20 14:45:00,103.54,103.55,103.47,103.49,18838.0,102.6231,102.633,102.5537,102.5735,18838.0
2017-12-20 14:50:00,103.5,103.5,103.47,103.48,14264.0,102.5834,102.5834,102.5537,102.5636,14264.0
2017-12-20 14:55:00,103.47,103.53,103.46,103.53,21400.0,102.5537,102.6132,102.5438,102.6132,21400.0
2017-12-20 15:00:00,103.54,103.54,103.5,103.54,23965.0,102.6231,102.6231,102.5834,102.6231,23965.0
2017-12-20 15:05:00,103.53,103.54,103.48,103.49,12722.0,102.6132,102.6231,102.5636,102.5735,12722.0
2017-12-20 15:10:00,103.49,103.49,103.39,103.43,21098.0,102.5735,102.5735,102.4744,102.5141,21098.0
2017-12-20 15:15:00,103.42,103.45,103.37,103.42,24516.0,102.5041,102.5339,102.4546,102.5041,24516.0
2017-12-20 15:20:00,103.42,103.45,103.39,103.42,28313.0,102.5041,102.5339,102.4744,102.5041,28313.0
2017-12-20 15:25:00,103.42,103.44,103.38,103.4,23668.0,102.5041,102.524,102.4645,102.4843,23668.0
2017-12-20 15:30:00,103.4,103.42,103.39,103.41,44243.0,102.4843,102.5041,102.4744,102.4942,44243.0
2017-12-20 15:35:00,103.41,103.47,103.39,103.47,64105.0,102.4942,102.5537,102.4744,102.5537,64105.0
2017-12-20 15:40:00,103.48,103.54,103.45,103.45,40210.0,102.5636,102.6231,102.5339,102.5339,40210.0
2017-12-20 15:45:00,103.46,103.46,103.33,103.39,70406.0,102.5438,102.5438,102.4149,102.4744,70406.0
2017-12-20 15:50:00,103.39,103.41,103.34,103.4,63938.0,102.4744,102.4942,102.4248,102.4843,63938.0
2017-12-20 15:55:00,103.4,103.42,103.34,103.39,138944.0,102.4843,102.5041,102.4248,102.4744,138944.0
2017-12-21 09:30:00,103.65,103.98,103.65,103.91,107922.0,102.7321,103.0592,102.7321,102.9898,107922.0
2017-12-21 09:35:00,103.93,104.04,103.74,103.95,31180.0,103.0096,103.1186,102.8213,103.0294,31180.0
2017-12-21 09:40:00,103.99,104.03,103.74,103.78,23138.0,103.0691,103.1087,102.8213,102.861,23138.0
2017-12-21 09:45:00,103.78,103.89,103.64,103.64,20019.0,102.861,102.97,102.7222,102.7222,20019.0
2017-12-21 09:50:00,103.65,103.69,103.43,103.43,21381.0,102.7321,102.7717,102.5141,102.5141,21381.0
2017-12-21 09:55:00,103.4,103.5,103.33,103.37,30711.0,102.4843,102.5834,102.4149,102.4546,30711.0
2017-12-21 10:00:00,103.38,103.6,103.38,103.54,36106.0,102.4645,102.6825,102.4645,102.6231,36106.0
2017-12-21 10:05:00,103.54,103.56,103.39,103.48,13416.0,102.6231,102.6429,102.4744,102.5636,13416.0
2017-12-21 10:10:00,103.46,103.53,103.34,103.51,24288.0,102.5438,102.6132,102.4248,102.5933,24288.0
2017-12-21 10:15:00,103.51,103.51,103.38,103.42,25989.0,102.5933,102.5933,102.4645,102.5041,25989.0
2017-12-21 10:20:00,103.41,103.61,103.39,103.61,24323.0,102.4942,102.6925,102.4744,102.6925,24323.0
2017-12-21 10:25:00,103.6,103.65,103.49,103.59,23371.0,102.6825,102.7321,102.5735,102.6726,23371.0
2017-12-21 10:30:00,103.57,103.58,103.45,103.55,14255.0,102.6528,102.6627,102.5339,102.633,14255.0
2017-12-21 10:35:00,103.55,103.65,103.52,103.55,24280.0,102.633,102.7321,102.6033,102.633,24280.0
2017-12-21 10:40:00,103.55,103.61,103.49,103.51,14589.0,102.633,102.6925,102.5735,102.5933,14589.0
2017-12-21 10:45:00,103.5,103.56,103.47,103.51,11924.0,102.5834,102.6429,102.5537,102.5933,11924.0
2017-12-21 10:50:00,103.52,103.54,103.44,103.48,19423.0,102.6033,102.6231,102.524,102.5636,19423.0
2017-12-21 10:55:00,103.49,103.53,103.45,103.48,18542.0,102.5735,102.6132,102.5339,102.5636,18542.0
2017-12-21 11:00:00,103.48,103.56,103.41,103.55,18069.0,102.5636,102.6429,102.4942,102.633,18069.0
2017-12-21 11:05:00,103.56,103.67,103.54,103.6,15458.0,102.6429,102.7519,102.6231,102.6825,15458.0
2017-12-21 11:10:00,103.6,103.71,103.6,103.66,12814.0,102.6825,102.7916,102.6825,102.742,12814.0
2017-12-21 11:15:00,103.66,103.71,103.63,103.69,22845.0,102.742,102.7916,102.7123,102.7717,22845.0
2017-12-21 11:20:00,103.68,103.8,103.66,103.79,16685.0,102.7618,102.8808,102.742,102.8709,16685.0
2017-12-21 11:25:00,103.79,103.8,103.7,103.74,21703.0,102.8709,102.8808,102.7817,102.8213,21703.0
2017-12-21 11:30:00,103.75,103.81,103.73,103.81,15483.0,102.8312,102.8907,102.8114,102.8907,15483.0
2017-12-21 11:35:00,103.8,103.81,103.74,103.74,27913.0,102.8808,102.8907,102.8213,102.8213,27913.0
2017-12-21 11:40:00,103.74,103.77,103.72,103.76,24648.0,102.8213,102.851,102.8015,102.8411,24648.0
2017-12-21 11:45:00,103.78,103.8,103.75,103.75,15370.0,102.861,102.8808,102.8312,102.8312,15370.0
2017-12-21 11:50:00,103.76,103.76,103.67,103.69,26430.0,102.8411,102.8411,102.7519,102.7717,26430.0
2017-12-21 11:55:00,103.69,103.8,103.68,103.8,9391.0,102.7717,102.8808,102.7618,102.8808,9391.0
2017-12-21 12:00:00,103.8,103.81,103.75,103.76,9696.0,102.8808,102.8907,102.8312,102.8411,9696.0
2017-12-21 12:05:00,103.76,103.78,103.67,103.7,28569.0,102.8411,102.861,102.7519,102.7817,28569.0
2017-12-21 12:10:00,103.7,103.81,103.7,103.79,50020.0,102.7817,102.8907,102.7817,102.8709,50020.0
2017-12-21 12:15:00,103.79,103.79,103.64,103.65,21588.0,102.8709,102.8709,102.7222,102.7321,21588.0
2017-12-21 12:20:00,103.66,103.73,103.6,103.73,31198.0,102.742,102.8114,102.6825,102.8114,31198.0
2017-12-21 12:25:00,103.72,103.8,103.7,103.78,8526.0,102.8015,102.8808,102.7817,102.861,8526.0
2017-12-21 12:30:00,103.79,103.8,103.73,103.74,10179.0,102.8709,102.8808,102.8114,102.8213,10179.0
2017-12-21 12:35:00,103.74,103.76,103.72,103.74,9049.0,102.8213,102.8411,102.8015,102.8213,9049.0
2017-12-21 12:40:00,103.72,103.72,103.66,103.67,9254.0,102.8015,102.8015,102.742,102.7519,9254.0
2017-12-21 12:45:00,103.66,103.73,103.66,103.71,10505.0,102.742,102.8114,102.742,102.7916,10505.0
2017-12-21 12:50:00,103.7,103.76,103.7,103.75,8300.0,102.7817,102.8411,102.7817,102.8312,8300.0
2017-12-21 12:55:00,103.74,103.8,103.73,103.76,25040.0,102.8213,102.8808,102.8114,102.8411,25040.0
2017-12-21 13:00:00,103.76,103.79,103.71,103.75,11963.0,102.8411,102.8709,102.7916,102.8312,11963.0
2017-12-21 13:05:00,103.75,103.78,103.75,103.76,14749.0,102.8312,102.861,102.8312,102.8411,14749.0
2017-12-21 13:10:00,103.75,103.78,103.73,103.74,11741.0,102.8312,102.861,102.8114,102.8213,11741.0
2017-12-21 13:15:00,103.73,103.75,103.72,103.75,9274.0,102.8114,102.8312,102.8015,102.8312,9274.0
2017-12-21 13:20:00,103.76,103.77,103.7,103.7,9815.0,102.8411,102.851,102.7817,102.7817,9815.0
2017-12-21 13:25:00,103.73,103.81,103.73,103.8,11314.0,102.8114,102.8907,102.8114,102.8808,11314.0
2017-12-21 13:30:00,103.79,103.85,103.77,103.82,22077.0,102.8709,102.9303,102.851,102.9006,22077.0
2017-12-21 13:35:00,103.82,103.83,103.76,103.77,13932.0,102.9006,102.9105,102.8411,102.851,13932.0
2017-12-21 13:40:00,103.77,103.82,103.77,103.82,10742.0,102.851,102.9006,102.851,102.9006,10742.0
2017-12-21 13:45:00,103.82,103.84,103.79,103.84,5997.0,102.9006,102.9204,102.8709,102.9204,5997.0
2017-12-21 13:50:00,103.83,103.89,103.83,103.84,10004.0,102.9105,102.97,102.9105,102.9204,10004.0
2017-12-21 13:55:00,103.84,103.86,103.83,103.85,11451.0,102.9204,102.9402,102.9105,102.9303,11451.0
2017-12-21 14:00:00,103.84,103.85,103.78,103.78,16221.0,102.9204,102.9303,102.861,102.861,16221.0
2017-12-21 14:05:00,103.79,103.82,103.78,103.79,6200.0,102.8709,102.9006,102.861,102.8709,6200.0
2017-12-21 14:10:00,103.79,103.8,103.69,103.69,15057.0,102.8709,102.8808,102.7717,102.7717,15057.0
2017-12-21 14:15:00,103.68,103.69,103.65,103.66,9386.0,102.7618,102.7717,102.7321,102.742,9386.0
2017-12-21 14:20:00,103.66,103.67,103.55,103.61,20859.0,102.742,102.7519,102.633,102.6925,20859.0
2017-12-21 14:25:00,103.61,103.68,103.6,103.66,11483.0,102.6925,102.7618,102.6825,102.742,11483.0
2017-12-21 14:30:00,103.67,103.67,103.54,103.56,19341.0,102.7519,102.7519,102.6231,102.6429,19341.0
2017-12-21 14:35:00,103.56,103.6,103.55,103.56,25949.0,102.6429,102.6825,102.633,102.6429,25949.0
2017-12-21 14:40:00,103.57,103.58,103.53,103.56,13780.0,102.6528,102.6627,102.6132,102.6429,13780.0
2017-12-21 14:45:00,103.56,103.57,103.51,103.55,12642.0,102.6429,102.6528,102.5933,102.633,12642.0
2017-12-21 14:50:00,103.55,103.57,103.53,103.55,17687.0,102.633,102.6528,102.6132,102.633,17687.0
2017-12-21 14:55:00,103.55,103.57,103.53,103.53,14898.0,102.633,102.6528,102.6132,102.6132,14898.0
2017-12-21 15:00:00,103.53,103.57,103.51,103.52,14103.0,102.6132,102.6528,102.5933,102.6033,14103.0
2017-12-21 15:05:00,103.52,103.61,103.51,103.59,13933.0,102.6033,102.6925,102.5933,102.6726,13933.0
2017-12-21 15:10:00,103.6,103.63,103.6,103.63,27725.0,102.6825,102.7123,102.6825,102.7123,27725.0
2017-12-21 15:15:00,103.62,103.63,103.49,103.55,24962.0,102.7024,102.7123,102.5735,102.633,24962.0
2017-12-21 15:20:00,103.53,103.58,103.52,103.56,31947.0,102.6132,102.6627,102.6033,102.6429,31947.0
2017-12-21 15:25:00,103.56,103.65,103.56,103.65,14367.0,102.6429,102.7321,102.6429,102.7321,14367.0
2017-12-21 15:30:00,103.64,103.72,103.64,103.69,42999.0,102.7222,102.8015,102.7222,102.7717,42999.0
2017-12-21 15:35:00,103.68,103.77,103.68,103.71,25522.0,102.7618,102.851,102.7618,102.7916,25522.0
2017-12-21 15:40:00,103.7,103.71,103.62,103.63,31643.0,102.7817,102.7916,102.7024,102.7123,31643.0
2017-12-21 15:45:00,103.63,103.69,103.59,103.6,48582.0,102.7123,102.7717,102.6726,102.6825,48582.0
2017-12-21 15:50:00,103.59,103.59,103.52,103.56,77183.0,102.6726,102.6726,102.6033,102.6429,77183.0
2017-12-21 15:55:00,103.56,103.66,103.54,103.62,198533.0,102.6429,102.742,102.6231,102.7024,198533.0
2017-12-22 09:30:00,103.29,103.5,103.28,103.33,73156.0,102.3753,102.5834,102.3654,102.4149,73156.0
2017-12-22 09:35:00,103.34,103.43,102.95,102.95,40221.0,102.4248,102.5141,102.0383,102.0383,40221.0
2017-12-22 09:40:00,102.95,103.06,102.91,103.02,33598.0,102.0383,102.1473,101.9987,102.1077,33598.0
2017-12-22 09:45:00,103.02,103.08,102.84,102.87,32647.0,102.1077,102.1672,101.9293,101.959,32647.0
2017-12-22 09:50:00,102.89,102.96,102.73,102.78,28084.0,101.9788,102.0482,101.8202,101.8698,28084.0
2017-12-22 09:55:00,102.79,103.0,102.79,103.0,26154.0,101.8797,102.0879,101.8797,102.0879,26154.0
2017-12-22 10:00:00,103.0,103.03,102.67,102.69,36594.0,102.0879,102.1176,101.7608,101.7806,36594.0
2017-12-22 10:05:00,102.71,102.76,102.59,102.68,39461.0,101.8004,101.85,101.6815,101.7707,39461.0
2017-12-22 10:10:00,102.69,102.74,102.56,102.61,38097.0,101.7806,101.8302,101.6518,101.7013,38097.0
2017-12-22 10:15:00,102.59,102.76,102.51,102.71,123670.0,101.6815,101.85,101.6022,101.8004,123670.0
2017-12-22 10:20:00,102.69,102.69,102.56,102.57,13955.0,101.7806,101.7806,101.6518,101.6617,13955.0
2017-12-22 10:25:00,102.56,102.58,102.38,102.43,41451.0,101.6518,101.6716,101.4733,101.5229,41451.0
2017-12-22 10:30:00,102.4,102.54,102.32,102.46,60761.0,101.4932,101.6319,101.4139,101.5526,60761.0
2017-12-22 10:35:00,102.45,102.61,102.4,102.61,12595.0,101.5427,101.7013,101.4932,101.7013,12595.0
2017-12-22 10:40:00,102.61,102.64,102.54,102.61,29303.0,101.7013,101.731,101.6319,101.7013,29303.0
2017-12-22 10:45:00,102.61,102.65,102.51,102.6,20058.0,101.7013,101.741,101.6022,101.6914,20058.0
2017-12-22 10:50:00,102.61,102.61,102.5,102.51,16723.0,101.7013,101.7013,101.5923,101.6022,16723.0
2017-12-22 10:55:00,102.5,102.59,102.37,102.38,68304.0,101.5923,101.6815,101.4634,101.4733,68304.0
2017-12-22 11:00:00,102.4,102.5,102.37,102.47,15472.0,101.4932,101.5923,101.4634,101.5626,15472.0
2017-12-22 11:05:00,102.48,102.53,102.36,102.4,11988.0,101.5725,101.622,101.4535,101.4932,11988.0
2017-12-22 11:10:00,102.39,102.47,102.39,102.41,12988.0,101.4833,101.5626,101.4833,101.5031,12988.0
2017-12-22 11:15:00,102.41,102.5,102.38,102.46,20613.0,101.5031,101.5923,101.4733,101.5526,20613.0
2017-12-22 11:20:00,102.46,102.56,102.45,102.47,36920.0,101.5526,101.6518,101.5427,101.5626,36920.0
2017-12-22 11:25:00,102.48,102.51,102.45,102.46,23376.0,101.5725,101.6022,101.5427,101.5526,23376.0
2017-12-22 11:30:00,102.48,102.54,102.26,102.47,36562.0,101.5725,101.6319,101.3544,101.5626,36562.0
2017-12-22 11:35:00,102.48,102.51,102.46,102.47,23160.0,101.5725,101.6022,101.5526,101.5626,23160.0
2017-12-22 11:40:00,102.46,102.46,102.4,102.43,13247.0,101.5526,101.5526,101.4932,101.5229,13247.0
2017-12-22 11:45:00,102.44,102.5,102.43,102.45,19730.0,101.5328,101.5923,101.5229,101.5427,19730.0
2017-12-22 11:50:00,102.45,102.46,102.39,102.42,15063.0,101.5427,101.5526,101.4833,101.513,15063.0
2017-12-22 11:55:00,102.42,102.49,102.42,102.45,11728.0,101.513,101.5824,101.513,101.5427,11728.0
2017-12-22 12:00:00,102.44,102.45,102.42,102.44,14982.0,101.5328,101.5427,101.513,101.5328,14982.0
2017-12-22 12:05:00,102.42,102.45,102.41,102.43,13947.0,101.513,101.5427,101.5031,101.5229,13947.0
2017-12-22 12:10:00,102.42,102.5,102.4,102.49,11453.0,101.513,101.5923,101.4932,101.5824,11453.0
2017-12-22 12:15:00,102.5,102.51,102.42,102.44,12823.0,101.5923,101.6022,101.513,101.5328,12823.0
2017-12-22 12:20:00,102.43,102.48,102.42,102.46,15553.0,101.5229,101.5725,101.513,101.5526,15553.0
2017-12-22 12:25:00,102.46,102.46,102.31,102.35,23432.0,101.5526,101.5526,101.404,101.4436,23432.0
2017-12-22 12:30:00,102.35,102.38,102.17,102.17,63849.0,101.4436,101.4733,101.2652,101.2652,63849.0
2017-12-22 12:35:00,102.19,102.2,102.02,102.11,84331.0,101.285,101.2949,101.1165,101.2057,84331.0
2017-12-22 12:40:00,102.11,102.29,102.1,102.25,28202.0,101.2057,101.3841,101.1958,101.3445,28202.0
2017-12-22 12:45:00,102.25,102.46,102.23,102.46,74632.0,101.3445,101.5526,101.3247,101.5526,74632.0
2017-12-22 12:50:00,102.44,102.45,102.32,102.4,15642.0,101.5328,101.5427,101.4139,101.4932,15642.0
2017-12-22 12:55:00,102.41,102.53,102.41,102.47,23875.0,101.5031,101.622,101.5031,101.5626,23875.0
2017-12-22 13:00:00,102.47,102.53,102.4,102.52,16653.0,101.5626,101.622,101.4932,101.6121,16653.0
2017-12-22 13:05:00,102.52,102.56,102.5,102.52,10007.0,101.6121,101.6518,101.5923,101.6121,10007.0
2017-12-22 13:10:00,102.51,102.58,102.5,102.55,11831.0,101.6022,101.6716,101.5923,101.6418,11831.0
2017-12-22 13:15:00,102.55,102.67,102.51,102.63,28635.0,101.6418,101.7608,101.6022,101.7211,28635.0
2017-12-22 13:20:00,102.63,102.63,102.59,102.61,8331.0,101.7211,101.7211,101.6815,101.7013,8331.0
2017-12-22 13:25:00,102.61,102.67,102.61,102.65,14789.0,101.7013,101.7608,101.7013,101.741,14789.0
2017-12-22 13:30:00,102.64,102.72,102.63,102.7,14779.0,101.731,101.8103,101.7211,101.7905,14779.0
2017-12-22 13:35:00,102.72,102.74,102.7,102.7,14241.0,101.8103,101.8302,101.7905,101.7905,14241.0
2017-12-22 13:40:00,102.7,102.75,102.66,102.72,18412.0,101.7905,101.8401,101.7509,101.8103,18412.0
2017-12-22 13:45:00,102.71,102.77,102.71,102.76,12701.0,101.8004,101.8599,101.8004,101.85,12701.0
2017-12-22 13:50:00,102.76,102.82,102.71,102.79,14212.0,101.85,101.9095,101.8004,101.8797,14212.0
2017-12-22 13:55:00,102.78,102.78,102.72,102.73,18244.0,101.8698,101.8698,101.8103,101.8202,18244.0
2017-12-22 14:00:00,102.74,102.83,102.73,102.78,15876.0,101.8302,101.9194,101.8202,101.8698,15876.0
2017-12-22 14:05:00,102.78,102.78,102.71,102.73,18632.0,101.8698,101.8698,101.8004,101.8202,18632.0
2017-12-22 14:10:00,102.73,102.76,102.7,102.75,15382.0,101.8202,101.85,101.7905,101.8401,15382.0
2017-12-22 14:15:00,102.74,102.76,102.73,102.73,15242.0,101.8302,101.85,101.8202,101.8202,15242.0
2017-12-22 14:20:00,102.73,102.76,102.71,102.73,17526.0,101.8202,101.85,101.8004,101.8202,17526.0
2017-12-22 14:25:00,102.73,102.75,102.7,102.71,16415.0,101.8202,101.8401,101.7905,101.8004,16415.0
2017-12-22 14:30:00,102.71,102.72,102.65,102.65,17247.0,101.8004,101.8103,101.741,101.741,17247.0
2017-12-22 14:35:00,102.65,102.7,102.61,102.67,56625.0,101.741,101.7905,101.7013,101.7608,56625.0
2017-12-22 14:40:00,102.67,102.69,102.63,102.67,39005.0,101.7608,101.7806,101.7211,101.7608,39005.0
2017-12-22 14:45:00,102.67,102.72,102.65,102.67,66056.0,101.7608,101.8103,101.741,101.7608,66056.0
2017-12-22 14:50:00,102.67,102.69,102.64,102.68,17163.0,101.7608,101.7806,101.731,101.7707,17163.0
2017-12-22 14:55:00,102.67,102.69,102.61,102.62,24908.0,101.7608,101.7806,101.7013,101.7112,24908.0
2017-12-22 15:00:00,102.62,102.63,102.56,102.56,95831.0,101.7112,101.7211,101.6518,101.6518,95831.0
2017-12-22 15:05:00,102.56,102.61,102.55,102.58,40954.0,101.6518,101.7013,101.6418,101.6716,40954.0
2017-12-22 15:10:00,102.59,102.62,102.57,102.62,28552.0,101.6815,101.7112,101.6617,101.7112,28552.0
2017-12-22 15:15:00,102.62,102.62,102.59,102.59,29438.0,101.7112,101.7112,101.6815,101.6815,29438.0
2017-12-22 15:20:00,102.59,102.61,102.57,102.59,27573.0,101.6815,101.7013,101.6617,101.6815,27573.0
2017-12-22 15:25:00,102.59,102.61,102.57,102.6,26126.0,101.6815,101.7013,101.6617,101.6914,26126.0
2017-12-22 15:30:00,102.6,102.61,102.58,102.59,25772.0,101.6914,101.7013,101.6716,101.6815,25772.0
2017-12-22 15:35:00,102.6,102.61,102.57,102.6,40333.0,101.6914,101.7013,101.6617,101.6914,40333.0
2017-12-22 15:40:00,102.59,102.61,102.55,102.6,38217.0,101.6815,101.7013,101.6418,101.6914,38217.0
2017-12-22 15:45:00,102.6,102.65,102.59,102.59,51735.0,101.6914,101.741,101.6815,101.6815,51735.0
2017-12-22 15:50:00,102.59,102.6,102.54,102.57,75667.0,101.6815,101.6914,101.6319,101.6617,75667.0
2017-12-22 15:55:00,102.58,102.61,102.56,102.61,263995.0,101.6716,101.7013,101.6518,101.7013,263995.0
2017-12-26 09:30:00,102.16,102.23,101.56,101.73,106643.0,101.2553,101.3247,100.6606,100.8291,106643.0
2017-12-26 09:35:00,101.74,101.74,101.32,101.56,40010.0,100.839,100.839,100.4227,100.6606,40010.0
2017-12-26 09:40:00,101.57,101.73,101.49,101.61,38065.0,100.6705,100.8291,100.5912,100.7102,38065.0
2017-12-26 09:45:00,101.6,101.67,101.49,101.52,45115.0,100.7003,100.7696,100.5912,100.621,45115.0
2017-12-26 09:50:00,101.51,101.64,101.34,101.64,35744.0,100.6111,100.7399,100.4426,100.7399,35744.0
2017-12-26 09:55:00,101.6,101.91,101.59,101.89,40706.0,100.7003,101.0075,100.6903,100.9877,40706.0
2017-12-26 10:00:00,101.91,102.0,101.88,101.92,34669.0,101.0075,101.0967,100.9778,101.0174,34669.0
2017-12-26 10:05:00,101.91,101.97,101.87,101.87,18790.0,101.0075,101.067,100.9679,100.9679,18790.0
2017-12-26 10:10:00,101.87,102.04,101.87,101.92,28874.0,100.9679,101.1364,100.9679,101.0174,28874.0
2017-12-26 10:15:00,101.92,102.16,101.91,102.16,106520.0,101.0174,101.2553,101.0075,101.2553,106520.0
2017-12-26 10:20:00,102.15,102.17,102.05,102.09,29925.0,101.2454,101.2652,101.1463,101.1859,29925.0
2017-12-26 10:25:00,102.1,102.13,102.02,102.03,13936.0,101.1958,101.2256,101.1165,101.1264,13936.0
2017-12-26 10:30:00,102.04,102.07,101.99,102.01,16327.0,101.1364,101.1661,101.0868,101.1066,16327.0
2017-12-26 10:35:00,102.01,102.2,102.01,102.15,40948.0,101.1066,101.2949,101.1066,101.2454,40948.0
2017-12-26 10:40:00,102.13,102.28,102.06,102.18,31214.0,101.2256,101.3742,101.1562,101.2751,31214.0
2017-12-26 10:45:00,102.18,102.22,102.14,102.14,18566.0,101.2751,101.3148,101.2355,101.2355,18566.0
2017-12-26 10:50:00,102.14,102.19,102.04,102.06,21993.0,101.2355,101.285,101.1364,101.1562,21993.0
2017-12-26 10:55:00,102.04,102.11,102.04,102.06,10530.0,101.1364,101.2057,101.1364,101.1562,10530.0
2017-12-26 11:00:00,102.05,102.14,102.01,102.14,16844.0,101.1463,101.2355,101.1066,101.2355,16844.0
2017-12-26 11:05:00,102.14,102.17,102.09,102.12,15406.0,101.2355,101.2652,101.1859,101.2157,15406.0
2017-12-26 11:10:00,102.13,102.15,102.06,102.06,12102.0,101.2256,101.2454,101.1562,101.1562,12102.0
2017-12-26 11:15:00,102.06,102.16,102.04,102.16,15160.0,101.1562,101.2553,101.1364,101.2553,15160.0
2017-12-26 11:20:00,102.16,102.24,102.14,102.24,13795.0,101.2553,101.3346,101.2355,101.3346,13795.0
2017-12-26 11:25:00,102.22,102.22,102.1,102.13,15874.0,101.3148,101.3148,101.1958,101.2256,15874.0
2017-12-26 11:30:00,102.13,102.14,102.04,102.09,19214.0,101.2256,101.2355,101.1364,101.1859,19214.0
2017-12-26 11:35:00,102.09,102.14,102.06,102.14,11905.0,101.1859,101.2355,101.1562,101.2355,11905.0
2017-12-26 11:40:00,102.13,102.13,102.08,102.11,11882.0,101.2256,101.2256,101.176,101.2057,11882.0
2017-12-26 11:45:00,102.11,102.12,102.05,102.08,17689.0,101.2057,101.2157,101.1463,101.176,17689.0
2017-12-26 11:50:00,102.08,102.09,101.96,102.02,23062.0,101.176,101.1859,101.0571,101.1165,23062.0
2017-12-26 11:55:00,102.02,102.02,101.94,101.95,23929.0,101.1165,101.1165,101.0372,101.0472,23929.0
2017-12-26 12:00:00,101.95,102.06,101.93,102.05,16085.0,101.0472,101.1562,101.0273,101.1463,16085.0
2017-12-26 12:05:00,102.04,102.12,102.04,102.1,17472.0,101.1364,101.2157,101.1364,101.1958,17472.0
2017-12-26 12:10:00,102.1,102.11,102.0,102.01,22266.0,101.1958,101.2057,101.0967,101.1066,22266.0
2017-12-26 12:15:00,102.01,102.05,101.99,102.05,11266.0,101.1066,101.1463,101.0868,101.1463,11266.0
2017-12-26 12:20:00,102.05,102.09,102.02,102.07,14520.0,101.1463,101.1859,101.1165,101.1661,14520.0
2017-12-26 12:25:00,102.06,102.15,102.0,102.13,45451.0,101.1562,101.2454,101.0967,101.2256,45451.0
2017-12-26 12:30:00,102.12,102.26,102.12,102.25,20514.0,101.2157,101.3544,101.2157,101.3445,20514.0
2017-12-26 12:35:00,102.25,102.29,102.21,102.27,13515.0,101.3445,101.3841,101.3049,101.3643,13515.0
2017-12-26 12:40:00,102.26,102.4,102.26,102.36,16473.0,101.3544,101.4932,101.3544,101.4535,16473.0
2017-12-26 12:45:00,102.36,102.38,102.3,102.35,14784.0,101.4535,101.4733,101.3941,101.4436,14784.0
2017-12-26 12:50:00,102.34,102.35,102.27,102.28,9188.0,101.4337,101.4436,101.3643,101.3742,9188.0
2017-12-26 12:55:00,102.28,102.31,102.27,102.3,26889.0,101.3742,101.404,101.3643,101.3941,26889.0
2017-12-26 13:00:00,102.3,102.42,102.3,102.39,48229.0,101.3941,101.513,101.3941,101.4833,48229.0
2017-12-26 13:05:00,102.39,102.4,102.37,102.38,13985.0,101.4833,101.4932,101.4634,101.4733,13985.0
2017-12-26 13:10:00,102.38,102.44,102.38,102.44,16490.0,101.4733,101.5328,101.4733,101.5328,16490.0
2017-12-26 13:15:00,102.44,102.48,102.43,102.46,14231.0,101.5328,101.5725,101.5229,101.5526,14231.0
2017-12-26 13:20:00,102.45,102.52,102.45,102.5,23390.0,101.5427,101.6121,101.5427,101.5923,23390.0
2017-12-26 13:25:00,102.49,102.52,102.48,102.5,11453.0,101.5824,101.6121,101.5725,101.5923,11453.0
2017-12-26 13:30:00,102.5,102.54,102.49,102.51,14628.0,101.5923,101.6319,101.5824,101.6022,14628.0
2017-12-26 13:35:00,102.49,102.5,102.39,102.39,9539.0,101.5824,101.5923,101.4833,101.4833,9539.0
2017-12-26 13:40:00,102.39,102.43,102.37,102.38,20613.0,101.4833,101.5229,101.4634,101.4733,20613.0
2017-12-26 13:45:00,102.37,102.46,102.36,102.45,12763.0,101.4634,101.5526,101.4535,101.5427,12763.0
2017-12-26 13:50:00,102.44,102.47,102.43,102.45,8537.0,101.5328,101.5626,101.5229,101.5427,8537.0
2017-12-26 13:55:00,102.45,102.49,102.44,102.47,10084.0,101.5427,101.5824,101.5328,101.5626,10084.0
2017-12-26 14:00:00,102.48,102.49,102.43,102.47,13503.0,101.5725,101.5824,101.5229,101.5626,13503.0
2017-12-26 14:05:00,102.47,102.5,102.46,102.48,7330.0,101.5626,101.5923,101.5526,101.5725,7330.0
2017-12-26 14:10:00,102.48,102.51,102.46,102.46,12416.0,101.5725,101.6022,101.5526,101.5526,12416.0
2017-12-26 14:15:00,102.47,102.52,102.47,102.52,11050.0,101.5626,101.6121,101.5626,101.6121,11050.0
2017-12-26 14:20:00,102.52,102.52,102.46,102.46,12547.0,101.6121,101.6121,101.5526,101.5526,12547.0
2017-12-26 14:25:00,102.46,102.55,102.46,102.55,9752.0,101.5526,101.6418,101.5526,101.6418,9752.0
2017-12-26 14:30:00,102.56,102.58,102.55,102.58,11016.0,101.6518,101.6716,101.6418,101.6716,11016.0
2017-12-26 14:35:00,102.58,102.59,102.55,102.55,7182.0,101.6716,101.6815,101.6418,101.6418,7182.0
2017-12-26 14:40:00,102.56,102.57,102.54,102.55,9242.0,101.6518,101.6617,101.6319,101.6418,9242.0
2017-12-26 14:45:00,102.55,102.56,102.54,102.55,6535.0,101.6418,101.6518,101.6319,101.6418,6535.0
2017-12-26 14:50:00,102.55,102.56,102.52,102.53,12429.0,101.6418,101.6518,101.6121,101.622,12429.0
2017-12-26 14:55:00,102.54,102.57,102.52,102.52,13529.0,101.6319,101.6617,101.6121,101.6121,13529.0
2017-12-26 15:00:00,102.52,102.53,102.51,102.51,20969.0,101.6121,101.622,101.6022,101.6022,20969.0
2017-12-26 15:05:00,102.5,102.51,102.41,102.44,28771.0,101.5923,101.6022,101.5031,101.5328,28771.0
2017-12-26 15:10:00,102.43,102.45,102.37,102.44,33180.0,101.5229,101.5427,101.4634,101.5328,33180.0
2017-12-26 15:15:00,102.44,102.45,102.37,102.39,32757.0,101.5328,101.5427,101.4634,101.4833,32757.0
2017-12-26 15:20:00,102.4,102.46,102.38,102.42,21748.0,101.4932,101.5526,101.4733,101.513,21748.0
2017-12-26 15:25:00,102.42,102.47,102.41,102.46,13474.0,101.513,101.5626,101.5031,101.5526,13474.0
2017-12-26 15:30:00,102.47,102.55,102.46,102.52,29407.0,101.5626,101.6418,101.5526,101.6121,29407.0
2017-12-26 15:35:00,102.52,102.54,102.48,102.52,19349.0,101.6121,101.6319,101.5725,101.6121,19349.0
2017-12-26 15:40:00,102.53,102.56,102.52,102.54,16795.0,101.622,101.6518,101.6121,101.6319,16795.0
2017-12-26 15:45:00,102.53,102.57,102.53,102.57,29405.0,101.622,101.6617,101.622,101.6617,29405.0
2017-12-26 15:50:00,102.57,102.6,102.54,102.55,44879.0,101.6617,101.6914,101.6319,101.6418,44879.0
2017-12-26 15:55:00,102.55,102.56,102.48,102.54,92692.0,101.6418,101.6518,101.5725,101.6319,92692.0
2017-12-27 09:30:00,102.59,102.81,102.36,102.36,78764.0,101.6815,101.8995,101.4535,101.4535,78764.0
2017-12-27 09:35:00,102.39,102.46,102.35,102.42,12356.0,101.4833,101.5526,101.4436,101.513,12356.0
2017-12-27 09:40:00,102.41,102.67,102.41,102.61,34262.0,101.5031,101.7608,101.5031,101.7013,34262.0
2017-12-27 09:45:00,102.62,102.7,102.41,102.46,23219.0,101.7112,101.7905,101.5031,101.5526,23219.0
2017-12-27 09:50:00,102.46,102.48,102.4,102.41,19319.0,101.5526,101.5725,101.4932,101.5031,19319.0
2017-12-27 09:55:00,102.42,102.57,102.42,102.54,23925.0,101.513,101.6617,101.513,101.6319,23925.0
2017-12-27 10:00:00,102.55,102.59,102.54,102.55,14507.0,101.6418,101.6815,101.6319,101.6418,14507.0
2017-12-27 10:05:00,102.55,102.58,102.42,102.53,21017.0,101.6418,101.6716,101.513,101.622,21017.0
2017-12-27 10:10:00,102.56,102.73,102.55,102.72,22739.0,101.6518,101.8202,101.6418,101.8103,22739.0
2017-12-27 10:15:00,102.7,102.77,102.61,102.75,19883.0,101.7905,101.8599,101.7013,101.8401,19883.0
2017-12-27 10:20:00,102.76,102.79,102.64,102.64,16788.0,101.85,101.8797,101.731,101.731,16788.0
2017-12-27 10:25:00,102.62,102.65,102.54,102.57,8365.0,101.7112,101.741,101.6319,101.6617,8365.0
2017-12-27 10:30:00,102.56,102.6,102.46,102.49,9157.0,101.6518,101.6914,101.5526,101.5824,9157.0
2017-12-27 10:35:00,102.48,102.56,102.45,102.45,20313.0,101.5725,101.6518,101.5427,101.5427,20313.0
2017-12-27 10:40:00,102.45,102.54,102.45,102.5,18174.0,101.5427,101.6319,101.5427,101.5923,18174.0
2017-12-27 10:45:00,102.5,102.61,102.47,102.6,15658.0,101.5923,101.7013,101.5626,101.6914,15658.0
2017-12-27 10:50:00,102.61,102.68,102.6,102.68,18643.0,101.7013,101.7707,101.6914,101.7707,18643.0
2017-12-27 10:55:00,102.69,102.7,102.62,102.63,11365.0,101.7806,101.7905,101.7112,101.7211,11365.0
2017-12-27 11:00:00,102.64,102.68,102.62,102.63,10354.0,101.731,101.7707,101.7112,101.7211,10354.0
2017-12-27 11:05:00,102.62,102.68,102.59,102.63,13667.0,101.7112,101.7707,101.6815,101.7211,13667.0
2017-12-27 11:10:00,102.63,102.63,102.57,102.59,19233.0,101.7211,101.7211,101.6617,101.6815,19233.0
2017-12-27 11:15:00,102.6,102.61,102.48,102.49,18174.0,101.6914,101.7013,101.5725,101.5824,18174.0
2017-12-27 11:20:00,102.49,102.51,102.37,102.4,19134.0,101.5824,101.6022,101.4634,101.4932,19134.0
2017-12-27 11:25:00,102.41,102.5,102.38,102.48,24235.0,101.5031,101.5923,101.4733,101.5725,24235.0
2017-12-27 11:30:00,102.47,102.47,102.41,102.44,14198.0,101.5626,101.5626,101.5031,101.5328,14198.0
2017-12-27 11:35:00,102.43,102.47,102.41,102.46,10117.0,101.5229,101.5626,101.5031,101.5526,10117.0
2017-12-27 11:40:00,102.45,102.46,102.35,102.4,46703.0,101.5427,101.5526,101.4436,101.4932,46703.0
2017-12-27 11:45:00,102.4,102.41,102.26,102.29,30011.0,101.4932,101.5031,101.3544,101.3841,30011.0
2017-12-27 11:50:00,102.31,102.34,102.19,102.23,17475.0,101.404,101.4337,101.285,101.3247,17475.0
2017-12-27 11:55:00,102.25,102.28,102.1,102.11,17390.0,101.3445,101.3742,101.1958,101.2057,17390.0
2017-12-27 12:00:00,102.09,102.23,102.09,102.17,12534.0,101.1859,101.3247,101.1859,101.2652,12534.0
2017-12-27 12:05:00,102.17,102.23,102.17,102.22,10922.0,101.2652,101.3247,101.2652,101.3148,10922.0
2017-12-27 12:10:00,102.22,102.24,102.15,102.15,12183.0,101.3148,101.3346,101.2454,101.2454,12183.0
2017-12-27 12:15:00,102.15,102.29,102.14,102.29,70266.0,101.2454,101.3841,101.2355,101.3841,70266.0
2017-12-27 12:20:00,102.3,102.37,102.3,102.31,9107.0,101.3941,101.4634,101.3941,101.404,9107.0
2017-12-27 12:25:00,102.31,102.33,102.24,102.26,13659.0,101.404,101.4238,101.3346,101.3544,13659.0
2017-12-27 12:30:00,102.28,102.32,102.25,102.28,5883.0,101.3742,101.4139,101.3445,101.3742,5883.0
2017-12-27 12:35:00,102.29,102.32,102.28,102.29,7160.0,101.3841,101.4139,101.3742,101.3841,7160.0
2017-12-27 12:40:00,102.3,102.39,102.28,102.39,12760.0,101.3941,101.4833,101.3742,101.4833,12760.0
2017-12-27 12:45:00,102.39,102.39,102.31,102.32,8218.0,101.4833,101.4833,101.404,101.4139,8218.0
2017-12-27 12:50:00,102.32,102.36,102.31,102.33,12493.0,101.4139,101.4535,101.404,101.4238,12493.0
2017-12-27 12:55:00,102.33,102.36,102.32,102.35,9096.0,101.4238,101.4535,101.4139,101.4436,9096.0
2017-12-27 13:00:00,102.34,102.36,102.27,102.29,12310.0,101.4337,101.4535,101.3643,101.3841,12310.0
2017-12-27 13:05:00,102.28,102.32,102.27,102.28,15749.0,101.3742,101.4139,101.3643,101.3742,15749.0
2017-12-27 13:10:00,102.29,102.34,102.29,102.32,13820.0,101.3841,101.4337,101.3841,101.4139,13820.0
2017-12-27 13:15:00,102.32,102.36,102.3,102.31,10122.0,101.4139,101.4535,101.3941,101.404,10122.0
2017-12-27 13:20:00,102.32,102.34,102.28,102.32,18119.0,101.4139,101.4337,101.3742,101.4139,18119.0
2017-12-27 13:25:00,102.32,102.37,102.31,102.32,6223.0,101.4139,101.4634,101.404,101.4139,6223.0
2017-12-27 13:30:00,102.32,102.38,102.31,102.38,7643.0,101.4139,101.4733,101.404,101.4733,7643.0
2017-12-27 13:35:00,102.39,102.39,102.34,102.37,10411.0,101.4833,101.4833,101.4337,101.4634,10411.0
2017-12-27 13:40:00,102.37,102.41,102.35,102.39,9778.0,101.4634,101.5031,101.4436,101.4833,9778.0
2017-12-27 13:45:00,102.39,102.42,102.37,102.42,9036.0,101.4833,101.513,101.4634,101.513,9036.0
2017-12-27 13:50:00,102.43,102.44,102.36,102.43,12638.0,101.5229,101.5328,101.4535,101.5229,12638.0
2017-12-27 13:55:00,102.42,102.49,102.41,102.49,15063.0,101.513,101.5824,101.5031,101.5824,15063.0
2017-12-27 14:00:00,102.49,102.57,102.49,102.53,13290.0,101.5824,101.6617,101.5824,101.622,13290.0
2017-12-27 14:05:00,102.53,102.55,102.49,102.49,10958.0,101.622,101.6418,101.5824,101.5824,10958.0
2017-12-27 14:10:00,102.5,102.5,102.44,102.47,12369.0,101.5923,101.5923,101.5328,101.5626,12369.0
2017-12-27 14:15:00,102.47,102.5,102.45,102.48,13005.0,101.5626,101.5923,101.5427,101.5725,13005.0
2017-12-27 14:20:00,102.47,102.48,102.42,102.46,7781.0,101.5626,101.5725,101.513,101.5526,7781.0
2017-12-27 14:25:00,102.45,102.48,102.44,102.48,6787.0,101.5427,101.5725,101.5328,101.5725,6787.0
2017-12-27 14:30:00,102.48,102.5,102.45,102.46,8105.0,101.5725,101.5923,101.5427,101.5526,8105.0
2017-12-27 14:35:00,102.45,102.5,102.45,102.49,12955.0,101.5427,101.5923,101.5427,101.5824,12955.0
2017-12-27 14:40:00,102.5,102.5,102.46,102.49,8772.0,101.5923,101.5923,101.5526,101.5824,8772.0
2017-12-27 14:45:00,102.48,102.49,102.45,102.47,10346.0,101.5725,101.5824,101.5427,101.5626,10346.0
2017-12-27 14:50:00,102.46,102.48,102.45,102.47,9478.0,101.5526,101.5725,101.5427,101.5626,9478.0
2017-12-27 14:55:00,102.47,102.51,102.46,102.46,9638.0,101.5626,101.6022,101.5526,101.5526,9638.0
2017-12-27 15:00:00,102.47,102.53,102.46,102.53,9102.0,101.5626,101.622,101.5526,101.622,9102.0
2017-12-27 15:05:00,102.53,102.54,102.5,102.51,10216.0,101.622,101.6319,101.5923,101.6022,10216.0
2017-12-27 15:10:00,102.52,102.52,102.48,102.48,6996.0,101.6121,101.6121,101.5725,101.5725,6996.0
2017-12-27 15:15:00,102.49,102.49,102.43,102.45,18195.0,101.5824,101.5824,101.5229,101.5427,18195.0
2017-12-27 15:20:00,102.45,102.49,102.44,102.46,18916.0,101.5427,101.5824,101.5328,101.5526,18916.0
2017-12-27 15:25:00,102.46,102.49,102.44,102.49,17389.0,101.5526,101.5824,101.5328,101.5824,17389.0
2017-12-27 15:30:00,102.48,102.5,102.46,102.46,15877.0,101.5725,101.5923,101.5526,101.5526,15877.0
2017-12-27 15:35:00,102.47,102.47,102.42,102.43,19732.0,101.5626,101.5626,101.513,101.5229,19732.0
2017-12-27 15:40:00,102.43,102.5,102.43,102.49,25212.0,101.5229,101.5923,101.5229,101.5824,25212.0
2017-12-27 15:45:00,102.5,102.55,102.46,102.5,31186.0,101.5923,101.6418,101.5526,101.5923,31186.0
2017-12-27 15:50:00,102.51,102.65,102.51,102.65,43507.0,101.6022,101.741,101.6022,101.741,43507.0
2017-12-27 15:55:00,102.65,102.66,102.57,102.65,118439.0,101.741,101.7509,101.6617,101.741,118439.0
2017-12-28 09:30:00,102.64,102.7,102.5,102.54,79904.0,101.731,101.7905,101.5923,101.6319,79904.0
2017-12-28 09:35:00,102.55,102.74,102.53,102.53,30477.0,101.6418,101.8302,101.622,101.622,30477.0
2017-12-28 09:40:00,102.52,102.72,102.43,102.72,27117.0,101.6121,101.8103,101.5229,101.8103,27117.0
2017-12-28 09:45:00,102.73,102.89,102.69,102.81,22020.0,101.8202,101.9788,101.7806,101.8995,22020.0
2017-12-28 09:50:00,102.82,102.83,102.65,102.68,16964.0,101.9095,101.9194,101.741,101.7707,16964.0
2017-12-28 09:55:00,102.68,102.73,102.59,102.6,17218.0,101.7707,101.8202,101.6815,101.6914,17218.0
2017-12-28 10:00:00,102.62,102.75,102.61,102.67,31545.0,101.7112,101.8401,101.7013,101.7608,31545.0
2017-12-28 10:05:00,102.66,102.77,102.61,102.74,18434.0,101.7509,101.8599,101.7013,101.8302,18434.0
2017-12-28 10:10:00,102.73,102.78,102.62,102.76,21226.0,101.8202,101.8698,101.7112,101.85,21226.0
2017-12-28 10:15:00,102.77,102.78,102.63,102.68,14848.0,101.8599,101.8698,101.7211,101.7707,14848.0
2017-12-28 10:20:00,102.68,102.69,102.57,102.58,35302.0,101.7707,101.7806,101.6617,101.6716,35302.0
2017-12-28 10:25:00,102.56,102.57,102.38,102.46,33044.0,101.6518,101.6617,101.4733,101.5526,33044.0
2017-12-28 10:30:00,102.46,102.52,102.42,102.5,27062.0,101.5526,101.6121,101.513,101.5923,27062.0
2017-12-28 10:35:00,102.48,102.5,102.42,102.46,18508.0,101.5725,101.5923,101.513,101.5526,18508.0
2017-12-28 10:40:00,102.45,102.47,102.38,102.4,21865.0,101.5427,101.5626,101.4733,101.4932,21865.0
2017-12-28 10:45:00,102.42,102.5,102.4,102.4,17688.0,101.513,101.5923,101.4932,101.4932,17688.0
2017-12-28 10:50:00,102.43,102.51,102.39,102.43,26150.0,101.5229,101.6022,101.4833,101.5229,26150.0
2017-12-28 10:55:00,102.45,102.5,102.36,102.49,21280.0,101.5427,101.5923,101.4535,101.5824,21280.0
2017-12-28 11:00:00,102.5,102.61,102.5,102.61,10902.0,101.5923,101.7013,101.5923,101.7013,10902.0
2017-12-28 11:05:00,102.62,102.7,102.59,102.64,25747.0,101.7112,101.7905,101.6815,101.731,25747.0
2017-12-28 11:10:00,102.64,102.72,102.63,102.69,18632.0,101.731,101.8103,101.7211,101.7806,18632.0
2017-12-28 11:15:00,102.7,102.71,102.67,102.69,10688.0,101.7905,101.8004,101.7608,101.7806,10688.0
2017-12-28 11:20:00,102.69,102.72,102.67,102.7,8302.0,101.7806,101.8103,101.7608,101.7905,8302.0
2017-12-28 11:25:00,102.69,102.76,102.69,102.73,11560.0,101.7806,101.85,101.7806,101.8202,11560.0
2017-12-28 11:30:00,102.73,102.74,102.68,102.72,12345.0,101.8202,101.8302,101.7707,101.8103,12345.0
2017-12-28 11:35:00,102.72,102.73,102.68,102.7,6523.0,101.8103,101.8202,101.7707,101.7905,6523.0
2017-12-28 11:40:00,102.7,102.74,102.69,102.7,13745.0,101.7905,101.8302,101.7806,101.7905,13745.0
2017-12-28 11:45:00,102.7,102.82,102.69,102.8,12503.0,101.7905,101.9095,101.7806,101.8896,12503.0
2017-12-28 11:50:00,102.8,102.83,102.79,102.81,9827.0,101.8896,101.9194,101.8797,101.8995,9827.0
2017-12-28 11:55:00,102.82,102.83,102.78,102.82,10729.0,101.9095,101.9194,101.8698,101.9095,10729.0
2017-12-28 12:00:00,102.81,102.81,102.62,102.67,45552.0,101.8995,101.8995,101.7112,101.7608,45552.0
2017-12-28 12:05:00,102.68,102.78,102.63,102.78,25484.0,101.7707,101.8698,101.7211,101.8698,25484.0
2017-12-28 12:10:00,102.77,102.84,102.77,102.83,14927.0,101.8599,101.9293,101.8599,101.9194,14927.0
2017-12-28 12:15:00,102.82,102.85,102.8,102.85,11327.0,101.9095,101.9392,101.8896,101.9392,11327.0
2017-12-28 12:20:00,102.85,102.86,102.82,102.83,10454.0,101.9392,101.9491,101.9095,101.9194,10454.0
2017-12-28 12:25:00,102.82,102.83,102.77,102.78,21907.0,101.9095,101.9194,101.8599,101.8698,21907.0
2017-12-28 12:30:00,102.79,102.8,102.77,102.79,23626.0,101.8797,101.8896,101.8599,101.8797,23626.0
2017-12-28 12:35:00,102.78,102.8,102.68,102.69,18080.0,101.8698,101.8896,101.7707,101.7806,18080.0
2017-12-28 12:40:00,102.7,102.71,102.64,102.7,19556.0,101.7905,101.8004,101.731,101.7905,19556.0
2017-12-28 12:45:00,102.69,102.7,102.63,102.68,39794.0,101.7806,101.7905,101.7211,101.7707,39794.0
2017-12-28 12:50:00,102.69,102.73,102.68,102.73,9697.0,101.7806,101.8202,101.7707,101.8202,9697.0
2017-12-28 12:55:00,102.73,102.77,102.72,102.77,14338.0,101.8202,101.8599,101.8103,101.8599,14338.0
2017-12-28 13:00:00,102.77,102.79,102.77,102.77,12918.0,101.8599,101.8797,101.8599,101.8599,12918.0
2017-12-28 13:05:00,102.77,102.79,102.71,102.71,9055.0,101.8599,101.8797,101.8004,101.8004,9055.0
2017-12-28 13:10:00,102.72,102.76,102.72,102.76,10417.0,101.8103,101.85,101.8103,101.85,10417.0
2017-12-28 13:15:00,102.75,102.79,102.74,102.77,17229.0,101.8401,101.8797,101.8302,101.8599,17229.0
2017-12-28 13:20:00,102.75,102.77,102.75,102.76,9322.0,101.8401,101.8599,101.8401,101.85,9322.0
2017-12-28 13:25:00,102.76,102.77,102.74,102.76,10011.0,101.85,101.8599,101.8302,101.85,10011.0
2017-12-28 13:30:00,102.77,102.77,102.75,102.75,9726.0,101.8599,101.8599,101.8401,101.8401,9726.0
2017-12-28 13:35:00,102.74,102.74,102.67,102.69,11984.0,101.8302,101.8302,101.7608,101.7806,11984.0
2017-12-28 13:40:00,102.68,102.68,102.63,102.64,8281.0,101.7707,101.7707,101.7211,101.731,8281.0
2017-12-28 13:45:00,102.63,102.63,102.47,102.47,54330.0,101.7211,101.7211,101.5626,101.5626,54330.0
2017-12-28 13:50:00,102.48,102.52,102.47,102.52,24070.0,101.5725,101.6121,101.5626,101.6121,24070.0
2017-12-28 13:55:00,102.55,102.61,102.54,102.6,12007.0,101.6418,101.7013,101.6319,101.6914,12007.0
2017-12-28 14:00:00,102.61,102.62,102.58,102.6,7612.0,101.7013,101.7112,101.6716,101.6914,7612.0
2017-12-28 14:05:00,102.61,102.62,102.55,102.56,15868.0,101.7013,101.7112,101.6418,101.6518,15868.0
2017-12-28 14:10:00,102.56,102.61,102.55,102.61,19168.0,101.6518,101.7013,101.6418,101.7013,19168.0
2017-12-28 14:15:00,102.6,102.68,102.6,102.67,9433.0,101.6914,101.7707,101.6914,101.7608,9433.0
2017-12-28 14:20:00,102.67,102.67,102.65,102.67,14126.0,101.7608,101.7608,101.741,101.7608,14126.0
2017-12-28 14:25:00,102.66,102.68,102.62,102.62,11104.0,101.7509,101.7707,101.7112,101.7112,11104.0
2017-12-28 14:30:00,102.62,102.67,102.61,102.63,18907.0,101.7112,101.7608,101.7013,101.7211,18907.0
2017-12-28 14:35:00,102.63,102.65,102.62,102.65,10632.0,101.7211,101.741,101.7112,101.741,10632.0
2017-12-28 14:40:00,102.65,102.65,102.63,102.65,7087.0,101.741,101.741,101.7211,101.741,7087.0
2017-12-28 14:45:00,102.65,102.66,102.65,102.66,10063.0,101.741,101.7509,101.741,101.7509,10063.0
2017-12-28 14:50:00,102.66,102.69,102.6,102.61,32253.0,101.7509,101.7806,101.6914,101.7013,32253.0
2017-12-28 14:55:00,102.61,102.66,102.6,102.65,9033.0,101.7013,101.7509,101.6914,101.741,9033.0
2017-12-28 15:00:00,102.66,102.67,102.65,102.65,13872.0,101.7509,101.7608,101.741,101.741,13872.0
2017-12-28 15:05:00,102.66,102.67,102.64,102.65,18517.0,101.7509,101.7608,101.731,101.741,18517.0
2017-12-28 15:10:00,102.65,102.68,102.64,102.66,16853.0,101.741,101.7707,101.731,101.7509,16853.0
2017-12-28 15:15:00,102.67,102.68,102.65,102.66,18223.0,101.7608,101.7707,101.741,101.7509,18223.0
2017-12-28 15:20:00,102.67,102.7,102.66,102.69,19182.0,101.7608,101.7905,101.7509,101.7806,19182.0
2017-12-28 15:25:00,102.7,102.72,102.67,102.67,21999.0,101.7905,101.8103,101.7608,101.7608,21999.0
2017-12-28 15:30:00,102.66,102.66,102.61,102.64,19970.0,101.7509,101.7509,101.7013,101.731,19970.0
2017-12-28 15:35:00,102.64,102.66,102.61,102.64,24438.0,101.731,101.7509,101.7013,101.731,24438.0
2017-12-28 15:40:00,102.64,102.67,102.63,102.66,30154.0,101.731,101.7608,101.7211,101.7509,30154.0
2017-12-28 15:45:00,102.65,102.66,102.64,102.64,27172.0,101.741,101.7509,101.731,101.731,27172.0
2017-12-28 15:50:00,102.65,102.75,102.64,102.73,52064.0,101.741,101.8401,101.731,101.8202,52064.0
2017-12-28 15:55:00,102.73,102.9,102.73,102.78,179974.0,101.8202,101.9887,101.8202,101.8698,179974.0
2017-12-29 09:30:00,102.61,102.98,102.58,102.7,67285.0,101.7013,102.068,101.6716,101.7905,67285.0
2017-12-29 09:35:00,102.73,102.92,102.58,102.91,37931.0,101.8202,102.0086,101.6716,101.9987,37931.0
2017-12-29 09:40:00,102.93,102.95,102.65,102.75,21826.0,102.0185,102.0383,101.741,101.8401,21826.0
2017-12-29 09:45:00,102.76,102.76,102.55,102.55,15293.0,101.85,101.85,101.6418,101.6418,15293.0
2017-12-29 09:50:00,102.53,102.72,102.53,102.72,18717.0,101.622,101.8103,101.622,101.8103,18717.0
2017-12-29 09:55:00,102.7,102.85,102.7,102.8,21981.0,101.7905,101.9392,101.7905,101.8896,21981.0
2017-12-29 10:00:00,102.75,102.87,102.72,102.82,16926.0,101.8401,101.959,101.8103,101.9095,16926.0
2017-12-29 10:05:00,102.81,102.91,102.8,102.87,14214.0,101.8995,101.9987,101.8896,101.959,14214.0
2017-12-29 10:10:00,102.86,102.87,102.75,102.77,11333.0,101.9491,101.959,101.8401,101.8599,11333.0
2017-12-29 10:15:00,102.78,102.92,102.75,102.9,16146.0,101.8698,102.0086,101.8401,101.9887,16146.0
2017-12-29 10:20:00,102.92,102.94,102.86,102.93,11291.0,102.0086,102.0284,101.9491,102.0185,11291.0
2017-12-29 10:25:00,102.93,102.98,102.93,102.96,12729.0,102.0185,102.068,102.0185,102.0482,12729.0
2017-12-29 10:30:00,102.95,103.03,102.93,102.98,37152.0,102.0383,102.1176,102.0185,102.068,37152.0
2017-12-29 10:35:00,102.99,103.14,102.98,103.11,24596.0,102.0779,102.2266,102.068,102.1969,24596.0
2017-12-29 10:40:00,103.12,103.17,103.11,103.13,13509.0,102.2068,102.2564,102.1969,102.2167,13509.0
2017-12-29 10:45:00,103.14,103.16,103.0,103.01,17788.0,102.2266,102.2464,102.0879,102.0978,17788.0
2017-12-29 10:50:00,103.01,103.02,102.83,102.84,14350.0,102.0978,102.1077,101.9194,101.9293,14350.0
2017-12-29 10:55:00,102.83,102.86,102.73,102.85,8786.0,101.9194,101.9491,101.8202,101.9392,8786.0
2017-12-29 11:00:00,102.84,102.86,102.7,102.8,16512.0,101.9293,101.9491,101.7905,101.8896,16512.0
2017-12-29 11:05:00,102.84,102.88,102.8,102.85,10891.0,101.9293,101.9689,101.8896,101.9392,10891.0
2017-12-29 11:10:00,102.83,102.89,102.78,102.85,26026.0,101.9194,101.9788,101.8698,101.9392,26026.0
2017-12-29 11:15:00,102.85,102.87,102.78,102.78,6969.0,101.9392,101.959,101.8698,101.8698,6969.0
2017-12-29 11:20:00,102.79,102.86,102.77,102.85,21018.0,101.8797,101.9491,101.8599,101.9392,21018.0
2017-12-29 11:25:00,102.87,102.93,102.84,102.86,9052.0,101.959,102.0185,101.9293,101.9491,9052.0
2017-12-29 11:30:00,102.86,102.87,102.7,102.73,14260.0,101.9491,101.959,101.7905,101.8202,14260.0
2017-12-29 11:35:00,102.72,102.78,102.7,102.73,6397.0,101.8103,101.8698,101.7905,101.8202,6397.0
2017-12-29 11:40:00,102.74,102.78,102.7,102.7,19343.0,101.8302,101.8698,101.7905,101.7905,19343.0
2017-12-29 11:45:00,102.7,102.75,102.7,102.73,7528.0,101.7905,101.8401,101.7905,101.8202,7528.0
2017-12-29 11:50:00,102.73,102.75,102.7,102.75,8587.0,101.8202,101.8401,101.7905,101.8401,8587.0
2017-12-29 11:55:00,102.75,102.79,102.75,102.77,9555.0,101.8401,101.8797,101.8401,101.8599,9555.0
2017-12-29 12:00:00,102.78,102.8,102.73,102.73,18370.0,101.8698,101.8896,101.8202,101.8202,18370.0
2017-12-29 12:05:00,102.74,102.74,102.69,102.69,15921.0,101.8302,101.8302,101.7806,101.7806,15921.0
2017-12-29 12:10:00,102.69,102.75,102.69,102.73,15608.0,101.7806,101.8401,101.7806,101.8202,15608.0
2017-12-29 12:15:00,102.72,102.74,102.69,102.72,15965.0,101.8103,101.8302,101.7806,101.8103,15965.0
2017-12-29 12:20:00,102.73,102.75,102.66,102.67,14431.0,101.8202,101.8401,101.7509,101.7608,14431.0
2017-12-29 12:25:00,102.67,102.68,102.6,102.6,9861.0,101.7608,101.7707,101.6914,101.6914,9861.0
2017-12-29 12:30:00,102.6,102.68,102.6,102.68,10549.0,101.6914,101.7707,101.6914,101.7707,10549.0
2017-12-29 12:35:00,102.68,102.71,102.67,102.67,6094.0,101.7707,101.8004,101.7608,101.7608,6094.0
2017-12-29 12:40:00,102.68,102.68,102.6,102.61,18087.0,101.7707,101.7707,101.6914,101.7013,18087.0
2017-12-29 12:45:00,102.61,102.61,102.45,102.45,22844.0,101.7013,101.7013,101.5427,101.5427,22844.0
2017-12-29 12:50:00,102.45,102.53,102.32,102.44,58348.0,101.5427,101.622,101.4139,101.5328,58348.0
2017-12-29 12:55:00,102.43,102.5,102.42,102.5,11198.0,101.5229,101.5923,101.513,101.5923,11198.0
2017-12-29 13:00:00,102.48,102.52,102.4,102.41,34530.0,101.5725,101.6121,101.4932,101.5031,34530.0
2017-12-29 13:05:00,102.4,102.46,102.32,102.41,37558.0,101.4932,101.5526,101.4139,101.5031,37558.0
2017-12-29 13:10:00,102.42,102.48,102.41,102.45,9851.0,101.513,101.5725,101.5031,101.5427,9851.0
2017-12-29 13:15:00,102.45,102.5,102.44,102.5,4052.0,101.5427,101.5923,101.5328,101.5923,4052.0
2017-12-29 13:20:00,102.5,102.52,102.4,102.48,25019.0,101.5923,101.6121,101.4932,101.5725,25019.0
2017-12-29 13:25:00,102.5,102.5,102.43,102.47,13815.0,101.5923,101.5923,101.5229,101.5626,13815.0
2017-12-29 13:30:00,102.48,102.5,102.43,102.48,19909.0,101.5725,101.5923,101.5229,101.5725,19909.0
2017-12-29 13:35:00,102.48,102.48,102.43,102.44,7633.0,101.5725,101.5725,101.5229,101.5328,7633.0
2017-12-29 13:40:00,102.45,102.47,102.44,102.45,6911.0,101.5427,101.5626,101.5328,101.5427,6911.0
2017-12-29 13:45:00,102.44,102.48,102.39,102.39,15301.0,101.5328,101.5725,101.4833,101.4833,15301.0
2017-12-29 13:50:00,102.39,102.43,102.33,102.35,10368.0,101.4833,101.5229,101.4238,101.4436,10368.0
2017-12-29 13:55:00,102.35,102.35,102.29,102.32,11290.0,101.4436,101.4436,101.3841,101.4139,11290.0
2017-12-29 14:00:00,102.33,102.35,102.31,102.33,5540.0,101.4238,101.4436,101.404,101.4238,5540.0
2017-12-29 14:05:00,102.34,102.36,102.33,102.34,5794.0,101.4337,101.4535,101.4238,101.4337,5794.0
2017-12-29 14:10:00,102.34,102.35,102.33,102.34,6784.0,101.4337,101.4436,101.4238,101.4337,6784.0
2017-12-29 14:15:00,102.33,102.35,102.31,102.34,10078.0,101.4238,101.4436,101.404,101.4337,10078.0
2017-12-29 14:20:00,102.34,102.36,102.32,102.34,5161.0,101.4337,101.4535,101.4139,101.4337,5161.0
2017-12-29 14:25:00,102.34,102.39,102.34,102.39,6001.0,101.4337,101.4833,101.4337,101.4833,6001.0
2017-12-29 14:30:00,102.38,102.41,102.36,102.41,17763.0,101.4733,101.5031,101.4535,101.5031,17763.0
2017-12-29 14:35:00,102.4,102.43,102.38,102.43,12865.0,101.4932,101.5229,101.4733,101.5229,12865.0
2017-12-29 14:40:00,102.43,102.47,102.41,102.47,14731.0,101.5229,101.5626,101.5031,101.5626,14731.0
2017-12-29 14:45:00,102.48,102.51,102.48,102.49,5160.0,101.5725,101.6022,101.5725,101.5824,5160.0
2017-12-29 14:50:00,102.49,102.57,102.49,102.57,20966.0,101.5824,101.6617,101.5824,101.6617,20966.0
2017-12-29 14:55:00,102.57,102.58,102.54,102.58,15207.0,101.6617,101.6716,101.6319,101.6716,15207.0
2017-12-29 15:00:00,102.58,102.58,102.54,102.56,15109.0,101.6716,101.6716,101.6319,101.6518,15109.0
2017-12-29 15:05:00,102.56,102.62,102.54,102.62,23348.0,101.6518,101.7112,101.6319,101.7112,23348.0
2017-12-29 15:10:00,102.61,102.65,102.6,102.65,8805.0,101.7013,101.741,101.6914,101.741,8805.0
2017-12-29 15:15:00,102.64,102.79,102.62,102.72,46456.0,101.731,101.8797,101.7112,101.8103,46456.0
2017-12-29 15:20:00,102.71,102.77,102.71,102.74,14567.0,101.8004,101.8599,101.8004,101.8302,14567.0
2017-12-29 15:25:00,102.73,102.74,102.67,102.7,19819.0,101.8202,101.8302,101.7608,101.7905,19819.0
2017-12-29 15:30:00,102.7,102.71,102.58,102.6,31454.0,101.7905,101.8004,101.6716,101.6914,31454.0
2017-12-29 15:35:00,102.61,102.63,102.54,102.56,21202.0,101.7013,101.7211,101.6319,101.6518,21202.0
2017-12-29 15:40:00,102.56,102.56,102.48,102.5,23907.0,101.6518,101.6518,101.5725,101.5923,23907.0
2017-12-29 15:45:00,102.5,102.58,102.5,102.57,25280.0,101.5923,101.6716,101.5923,101.6617,25280.0
2017-12-29 15:50:00,102.56,102.56,102.31,102.34,63581.0,101.6518,101.6518,101.404,101.4337,63581.0
2017-12-29 15:55:00,102.34,102.37,102.21,102.27,162275.0,101.4337,101.4634,101.3049,101.3643,162275.0
2018-01-02 09:30:00,102.88,103.0,102.27,102.4,97474.0,101.9689,102.0879,101.3643,101.4932,97474.0
2018-01-02 09:35:00,102.4,103.11,102.39,103.11,23423.0,101.4932,102.1969,101.4833,102.1969,23423.0
2018-01-02 09:40:00,103.11,103.3,103.1,103.23,26204.0,102.1969,102.3852,102.187,102.3158,26204.0
2018-01-02 09:45:00,103.27,103.51,103.24,103.45,66842.0,102.3555,102.5933,102.3257,102.5339,66842.0
2018-01-02 09:50:00,103.43,103.55,103.42,103.45,35809.0,102.5141,102.633,102.5041,102.5339,35809.0
2018-01-02 09:55:00,103.43,103.84,103.39,103.81,66686.0,102.5141,102.9204,102.4744,102.8907,66686.0
2018-01-02 10:00:00,103.81,103.84,103.74,103.83,49238.0,102.8907,102.9204,102.8213,102.9105,49238.0
2018-01-02 10:05:00,103.8,103.82,103.57,103.6,35453.0,102.8808,102.9006,102.6528,102.6825,35453.0
2018-01-02 10:10:00,103.6,103.84,103.59,103.69,59348.0,102.6825,102.9204,102.6726,102.7717,59348.0
2018-01-02 10:15:00,103.71,103.74,103.61,103.67,31073.0,102.7916,102.8213,102.6925,102.7519,31073.0
2018-01-02 10:20:00,103.68,103.78,103.61,103.78,31094.0,102.7618,102.861,102.6925,102.861,31094.0
2018-01-02 10:25:00,103.79,103.94,103.78,103.87,18786.0,102.8709,103.0195,102.861,102.9502,18786.0
2018-01-02 10:30:00,103.87,103.94,103.83,103.91,24317.0,102.9502,103.0195,102.9105,102.9898,24317.0
2018-01-02 10:35:00,103.92,103.94,103.44,103.48,61846.0,102.9997,103.0195,102.524,102.5636,61846.0
2018-01-02 10:40:00,103.46,103.63,103.44,103.57,22107.0,102.5438,102.7123,102.524,102.6528,22107.0
2018-01-02 10:45:00,103.57,103.7,103.54,103.7,82848.0,102.6528,102.7817,102.6231,102.7817,82848.0
2018-01-02 10:50:00,103.7,103.94,103.63,103.9,58032.0,102.7817,103.0195,102.7123,102.9799,58032.0
2018-01-02 10:55:00,103.87,103.99,103.77,103.9,34463.0,102.9502,103.0691,102.851,102.9799,34463.0
2018-01-02 11:00:00,103.9,104.1,103.9,103.97,59124.0,102.9799,103.1781,102.9799,103.0493,59124.0
2018-01-02 11:05:00,103.96,104.07,103.95,104.0,27531.0,103.0394,103.1484,103.0294,103.079,27531.0
2018-01-02 11:10:00,104.0,104.08,103.97,104.04,32273.0,103.079,103.1583,103.0493,103.1186,32273.0
2018-01-02 11:15:00,104.04,104.1,104.01,104.02,30169.0,103.1186,103.1781,103.0889,103.0988,30169.0
2018-01-02 11:20:00,104.02,104.06,103.99,104.02,54311.0,103.0988,103.1385,103.0691,103.0988,54311.0
2018-01-02 11:25:00,104.02,104.17,104.01,104.12,29757.0,103.0988,103.2475,103.0889,103.1979,29757.0
2018-01-02 11:30:00,104.12,104.18,104.11,104.12,28644.0,103.1979,103.2574,103.188,103.1979,28644.0
2018-01-02 11:35:00,104.11,104.28,104.1,104.2,51541.0,103.188,103.3565,103.1781,103.2772,51541.0
2018-01-02 11:40:00,104.2,104.26,104.18,104.26,33882.0,103.2772,103.3367,103.2574,103.3367,33882.0
2018-01-02 11:45:00,104.24,104.31,104.19,104.3,49478.0,103.3169,103.3863,103.2673,103.3763,49478.0
2018-01-02 11:50:00,104.31,104.31,104.07,104.1,55766.0,103.3863,103.3863,103.1484,103.1781,55766.0
2018-01-02 11:55:00,104.11,104.14,104.09,104.13,29013.0,103.188,103.2178,103.1682,103.2079,29013.0
2018-01-02 12:00:00,104.14,104.16,104.12,104.16,29883.0,103.2178,103.2376,103.1979,103.2376,29883.0
2018-01-02 12:05:00,104.16,104.36,104.16,104.36,65250.0,103.2376,103.4358,103.2376,103.4358,65250.0
2018-01-02 12:10:00,104.34,104.43,104.31,104.33,63900.0,103.416,103.5052,103.3863,103.4061,63900.0
2018-01-02 12:15:00,104.33,104.39,104.32,104.36,36054.0,103.4061,103.4655,103.3962,103.4358,36054.0
2018-01-02 12:20:00,104.37,104.41,104.36,104.37,33894.0,103.4457,103.4854,103.4358,103.4457,33894.0
2018-01-02 12:25:00,104.36,104.37,104.2,104.21,66419.0,103.4358,103.4457,103.2772,103.2871,66419.0
2018-01-02 12:30:00,104.2,104.28,104.15,104.28,30635.0,103.2772,103.3565,103.2277,103.3565,30635.0
2018-01-02 12:35:00,104.27,104.36,104.22,104.34,29816.0,103.3466,103.4358,103.2971,103.416,29816.0
2018-01-02 12:40:00,104.35,104.41,104.32,104.4,17838.0,103.4259,103.4854,103.3962,103.4755,17838.0
2018-01-02 12:45:00,104.4,104.53,104.38,104.52,36255.0,103.4755,103.6043,103.4556,103.5944,36255.0
2018-01-02 12:50:00,104.53,104.54,104.46,104.51,48006.0,103.6043,103.6142,103.5349,103.5845,48006.0
2018-01-02 12:55:00,104.51,104.59,104.49,104.59,29194.0,103.5845,103.6638,103.5647,103.6638,29194.0
2018-01-02 13:00:00,104.59,104.64,104.59,104.61,29175.0,103.6638,103.7133,103.6638,103.6836,29175.0
2018-01-02 13:05:00,104.61,104.64,104.55,104.63,42957.0,103.6836,103.7133,103.6241,103.7034,42957.0
2018-01-02 13:10:00,104.62,104.63,104.48,104.5,38017.0,103.6935,103.7034,103.5548,103.5746,38017.0
2018-01-02 13:15:00,104.5,104.59,104.49,104.57,27706.0,103.5746,103.6638,103.5647,103.644,27706.0
2018-01-02 13:20:00,104.57,104.7,104.57,104.69,18296.0,103.644,103.7728,103.644,103.7629,18296.0
2018-01-02 13:25:00,104.67,104.7,104.65,104.68,21702.0,103.7431,103.7728,103.7232,103.753,21702.0
2018-01-02 13:30:00,104.68,104.7,104.53,104.54,23726.0,103.753,103.7728,103.6043,103.6142,23726.0
2018-01-02 13:35:00,104.53,104.54,104.44,104.47,25130.0,103.6043,103.6142,103.5151,103.5448,25130.0
2018-01-02 13:40:00,104.48,104.5,104.43,104.43,16980.0,103.5548,103.5746,103.5052,103.5052,16980.0
2018-01-02 13:45:00,104.44,104.47,104.36,104.36,16062.0,103.5151,103.5448,103.4358,103.4358,16062.0
2018-01-02 13:50:00,104.37,104.43,104.36,104.39,19869.0,103.4457,103.5052,103.4358,103.4655,19869.0
2018-01-02 13:55:00,104.38,104.49,104.38,104.47,16579.0,103.4556,103.5647,103.4556,103.5448,16579.0
2018-01-02 14:00:00,104.46,104.56,104.46,104.56,37258.0,103.5349,103.634,103.5349,103.634,37258.0
2018-01-02 14:05:00,104.57,104.61,104.46,104.48,25887.0,103.644,103.6836,103.5349,103.5548,25887.0
2018-01-02 14:10:00,104.48,104.55,104.46,104.51,35920.0,103.5548,103.6241,103.5349,103.5845,35920.0
2018-01-02 14:15:00,104.53,104.53,104.39,104.4,23535.0,103.6043,103.6043,103.4655,103.4755,23535.0
2018-01-02 14:20:00,104.39,104.4,104.35,104.38,41018.0,103.4655,103.4755,103.4259,103.4556,41018.0
2018-01-02 14:25:00,104.37,104.37,104.17,104.17,34682.0,103.4457,103.4457,103.2475,103.2475,34682.0
2018-01-02 14:30:00,104.18,104.19,104.12,104.13,23287.0,103.2574,103.2673,103.1979,103.2079,23287.0
2018-01-02 14:35:00,104.13,104.15,104.08,104.08,16480.0,103.2079,103.2277,103.1583,103.1583,16480.0
2018-01-02 14:40:00,104.07,104.1,104.05,104.05,16206.0,103.1484,103.1781,103.1286,103.1286,16206.0
2018-01-02 14:45:00,104.06,104.07,104.04,104.07,13140.0,103.1385,103.1484,103.1186,103.1484,13140.0
2018-01-02 14:50:00,104.07,104.1,104.06,104.09,19430.0,103.1484,103.1781,103.1385,103.1682,19430.0
2018-01-02 14:55:00,104.09,104.09,104.07,104.08,21016.0,103.1682,103.1682,103.1484,103.1583,21016.0
2018-01-02 15:00:00,104.08,104.09,103.98,103.99,23077.0,103.1583,103.1682,103.0592,103.0691,23077.0
2018-01-02 15:05:00,103.99,103.99,103.95,103.97,18552.0,103.0691,103.0691,103.0294,103.0493,18552.0
2018-01-02 15:10:00,103.97,104.0,103.96,103.97,20973.0,103.0493,103.079,103.0394,103.0493,20973.0
2018-01-02 15:15:00,103.97,103.98,103.93,103.97,32926.0,103.0493,103.0592,103.0096,103.0493,32926.0
2018-01-02 15:20:00,103.96,103.97,103.95,103.97,46762.0,103.0394,103.0493,103.0294,103.0493,46762.0
2018-01-02 15:25:00,103.97,104.12,103.96,104.12,65881.0,103.0493,103.1979,103.0394,103.1979,65881.0
2018-01-02 15:30:00,104.12,104.18,104.12,104.13,44913.0,103.1979,103.2574,103.1979,103.2079,44913.0
2018-01-02 15:35:00,104.13,104.15,104.09,104.15,44562.0,103.2079,103.2277,103.1682,103.2277,44562.0
2018-01-02 15:40:00,104.14,104.25,104.14,104.25,48122.0,103.2178,103.3268,103.2178,103.3268,48122.0
2018-01-02 15:45:00,104.25,104.31,104.23,104.31,70482.0,103.3268,103.3863,103.307,103.3863,70482.0
2018-01-02 15:50:00,104.31,104.4,104.3,104.34,99251.0,103.3863,103.4755,103.3763,103.416,99251.0
2018-01-02 15:55:00,104.34,104.39,104.3,104.38,165287.0,103.416,103.4655,103.3763,103.4556,165287.0
2018-01-03 09:30:00,104.87,105.2,104.62,104.9,110588.0,103.9413,104.2684,103.6935,103.971,110588.0
2018-01-03 09:35:00,104.94,105.24,104.86,105.2,50391.0,104.0107,104.308,103.9314,104.2684,50391.0
2018-01-03 09:40:00,105.22,105.44,105.2,105.41,45495.0,104.2882,104.5063,104.2684,104.4765,45495.0
2018-01-03 09:45:00,105.42,105.86,105.42,105.85,68730.0,104.4864,104.9225,104.4864,104.9126,68730.0
2018-01-03 09:50:00,105.84,106.14,105.83,105.89,109035.0,104.9027,105.2001,104.8928,104.9523,109035.0
2018-01-03 09:55:00,105.87,105.87,105.6,105.73,38385.0,104.9324,104.9324,104.6648,104.7937,38385.0
2018-01-03 10:00:00,105.71,105.8,105.58,105.69,32914.0,104.7739,104.8631,104.645,104.754,32914.0
2018-01-03 10:05:00,105.7,105.7,105.27,105.35,37318.0,104.7639,104.7639,104.3378,104.417,37318.0
2018-01-03 10:10:00,105.35,105.6,105.29,105.37,43613.0,104.417,104.6648,104.3576,104.4369,43613.0
2018-01-03 10:15:00,105.39,105.42,105.22,105.29,30209.0,104.4567,104.4864,104.2882,104.3576,30209.0
2018-01-03 10:20:00,105.22,105.33,105.17,105.2,33992.0,104.2882,104.3972,104.2386,104.2684,33992.0
2018-01-03 10:25:00,105.22,105.26,105.14,105.19,20302.0,104.2882,104.3278,104.2089,104.2585,20302.0
2018-01-03 10:30:00,105.18,105.26,105.13,105.26,26139.0,104.2486,104.3278,104.199,104.3278,26139.0
2018-01-03 10:35:00,105.28,105.29,105.19,105.21,24267.0,104.3477,104.3576,104.2585,104.2783,24267.0
2018-01-03 10:40:00,105.22,105.26,105.18,105.25,31578.0,104.2882,104.3278,104.2486,104.3179,31578.0
2018-01-03 10:45:00,105.26,105.5,105.2,105.5,39805.0,104.3278,104.5657,104.2684,104.5657,39805.0
2018-01-03 10:50:00,105.51,105.65,105.49,105.58,47740.0,104.5756,104.7144,104.5558,104.645,47740.0
2018-01-03 10:55:00,105.58,105.69,105.45,105.47,31227.0,104.645,104.754,104.5162,104.536,31227.0
2018-01-03 11:00:00,105.48,105.51,105.37,105.45,27740.0,104.5459,104.5756,104.4369,104.5162,27740.0
2018-01-03 11:05:00,105.43,105.43,105.34,105.38,19690.0,104.4963,104.4963,104.4071,104.4468,19690.0
2018-01-03 11:10:00,105.39,105.46,105.35,105.4,24407.0,104.4567,104.5261,104.417,104.4666,24407.0
2018-01-03 11:15:00,105.42,105.48,105.37,105.48,24897.0,104.4864,104.5459,104.4369,104.5459,24897.0
2018-01-03 11:20:00,105.5,105.5,105.27,105.28,26539.0,104.5657,104.5657,104.3378,104.3477,26539.0
2018-01-03 11:25:00,105.31,105.33,105.22,105.23,22193.0,104.3774,104.3972,104.2882,104.2981,22193.0
2018-01-03 11:30:00,105.22,105.39,105.16,105.22,28454.0,104.2882,104.4567,104.2287,104.2882,28454.0
2018-01-03 11:35:00,105.23,105.24,105.14,105.2,18865.0,104.2981,104.308,104.2089,104.2684,18865.0
2018-01-03 11:40:00,105.2,105.22,105.13,105.15,19322.0,104.2684,104.2882,104.199,104.2188,19322.0
2018-01-03 11:45:00,105.14,105.39,105.1,105.31,34061.0,104.2089,104.4567,104.1693,104.3774,34061.0
2018-01-03 11:50:00,105.3,105.45,105.3,105.37,40039.0,104.3675,104.5162,104.3675,104.4369,40039.0
2018-01-03 11:55:00,105.36,105.36,105.18,105.21,30979.0,104.427,104.427,104.2486,104.2783,30979.0
2018-01-03 12:00:00,105.22,105.37,105.2,105.32,20960.0,104.2882,104.4369,104.2684,104.3873,20960.0
2018-01-03 12:05:00,105.32,105.33,105.24,105.3,11949.0,104.3873,104.3972,104.308,104.3675,11949.0
2018-01-03 12:10:00,105.3,105.35,105.28,105.3,14336.0,104.3675,104.417,104.3477,104.3675,14336.0
2018-01-03 12:15:00,105.28,105.32,105.26,105.31,10670.0,104.3477,104.3873,104.3278,104.3774,10670.0
2018-01-03 12:20:00,105.31,105.35,105.27,105.29,9747.0,104.3774,104.417,104.3378,104.3576,9747.0
2018-01-03 12:25:00,105.3,105.41,105.3,105.4,12639.0,104.3675,104.4765,104.3675,104.4666,12639.0
2018-01-03 12:30:00,105.4,105.44,105.36,105.39,11432.0,104.4666,104.5063,104.427,104.4567,11432.0
2018-01-03 12:35:00,105.39,105.43,105.35,105.42,43855.0,104.4567,104.4963,104.417,104.4864,43855.0
2018-01-03 12:40:00,105.43,105.51,105.4,105.51,15477.0,104.4963,104.5756,104.4666,104.5756,15477.0
2018-01-03 12:45:00,105.5,105.68,105.49,105.61,27561.0,104.5657,104.7441,104.5558,104.6747,27561.0
2018-01-03 12:50:00,105.62,105.62,105.52,105.54,31086.0,104.6847,104.6847,104.5855,104.6054,31086.0
2018-01-03 12:55:00,105.53,105.54,105.45,105.47,17505.0,104.5955,104.6054,104.5162,104.536,17505.0
2018-01-03 13:00:00,105.48,105.52,105.37,105.41,17425.0,104.5459,104.5855,104.4369,104.4765,17425.0
2018-01-03 13:05:00,105.4,105.45,105.35,105.39,13579.0,104.4666,104.5162,104.417,104.4567,13579.0
2018-01-03 13:10:00,105.4,105.45,105.36,105.39,14184.0,104.4666,104.5162,104.427,104.4567,14184.0
2018-01-03 13:15:00,105.39,105.42,105.35,105.41,9862.0,104.4567,104.4864,104.417,104.4765,9862.0
2018-01-03 13:20:00,105.42,105.49,105.38,105.47,12557.0,104.4864,104.5558,104.4468,104.536,12557.0
2018-01-03 13:25:00,105.47,105.55,105.45,105.46,22045.0,104.536,104.6153,104.5162,104.5261,22045.0
2018-01-03 13:30:00,105.47,105.48,105.4,105.42,13426.0,104.536,104.5459,104.4666,104.4864,13426.0
2018-01-03 13:35:00,105.42,105.42,105.32,105.34,16935.0,104.4864,104.4864,104.3873,104.4071,16935.0
2018-01-03 13:40:00,105.34,105.35,105.24,105.35,15008.0,104.4071,104.417,104.308,104.417,15008.0
2018-01-03 13:45:00,105.34,105.38,105.33,105.38,8804.0,104.4071,104.4468,104.3972,104.4468,8804.0
2018-01-03 13:50:00,105.36,105.37,105.28,105.3,18709.0,104.427,104.4369,104.3477,104.3675,18709.0
2018-01-03 13:55:00,105.31,105.34,105.26,105.27,13523.0,104.3774,104.4071,104.3278,104.3378,13523.0
2018-01-03 14:00:00,105.25,105.3,105.17,105.21,37840.0,104.3179,104.3675,104.2386,104.2783,37840.0
2018-01-03 14:05:00,105.22,105.22,105.14,105.19,29753.0,104.2882,104.2882,104.2089,104.2585,29753.0
2018-01-03 14:10:00,105.21,105.21,105.15,105.17,37831.0,104.2783,104.2783,104.2188,104.2386,37831.0
2018-01-03 14:15:00,105.16,105.27,105.13,105.26,26931.0,104.2287,104.3378,104.199,104.3278,26931.0
2018-01-03 14:20:00,105.27,105.27,105.18,105.19,18093.0,104.3378,104.3378,104.2486,104.2585,18093.0
2018-01-03 14:25:00,105.19,105.44,105.19,105.44,53910.0,104.2585,104.5063,104.2585,104.5063,53910.0
2018-01-03 14:30:00,105.43,105.52,105.38,105.51,54392.0,104.4963,104.5855,104.4468,104.5756,54392.0
2018-01-03 14:35:00,105.52,105.58,105.43,105.43,14263.0,104.5855,104.645,104.4963,104.4963,14263.0
2018-01-03 14:40:00,105.44,105.46,105.35,105.39,22733.0,104.5063,104.5261,104.417,104.4567,22733.0
2018-01-03 14:45:00,105.39,105.39,105.32,105.34,31905.0,104.4567,104.4567,104.3873,104.4071,31905.0
2018-01-03 14:50:00,105.34,105.41,105.33,105.35,16865.0,104.4071,104.4765,104.3972,104.417,16865.0
2018-01-03 14:55:00,105.35,105.38,105.33,105.37,12685.0,104.417,104.4468,104.3972,104.4369,12685.0
2018-01-03 15:00:00,105.36,105.36,105.28,105.29,22045.0,104.427,104.427,104.3477,104.3576,22045.0
2018-01-03 15:05:00,105.31,105.39,105.24,105.37,22581.0,104.3774,104.4567,104.308,104.4369,22581.0
2018-01-03 15:10:00,105.36,105.36,105.32,105.34,25822.0,104.427,104.427,104.3873,104.4071,25822.0
2018-01-03 15:15:00,105.35,105.38,105.32,105.34,31080.0,104.417,104.4468,104.3873,104.4071,31080.0
2018-01-03 15:20:00,105.34,105.4,105.33,105.4,23403.0,104.4071,104.4666,104.3972,104.4666,23403.0
2018-01-03 15:25:00,105.4,105.51,105.39,105.44,45368.0,104.4666,104.5756,104.4567,104.5063,45368.0
2018-01-03 15:30:00,105.44,105.48,105.4,105.44,52648.0,104.5063,104.5459,104.4666,104.5063,52648.0
2018-01-03 15:35:00,105.44,105.44,105.31,105.33,47975.0,104.5063,104.5063,104.3774,104.3972,47975.0
2018-01-03 15:40:00,105.33,105.34,105.32,105.34,71942.0,104.3972,104.4071,104.3873,104.4071,71942.0
2018-01-03 15:45:00,105.34,105.4,105.33,105.34,84016.0,104.4071,104.4666,104.3972,104.4071,84016.0
2018-01-03 15:50:00,105.34,105.42,105.34,105.34,97173.0,104.4071,104.4864,104.4071,104.4071,97173.0
2018-01-03 15:55:00,105.34,105.4,105.25,105.32,207174.0,104.4071,104.4666,104.3179,104.3873,207174.0
2018-01-04 09:30:00,106.0,106.2,105.76,106.14,115461.0,105.0613,105.2595,104.8234,105.2001,115461.0
2018-01-04 09:35:00,106.14,106.29,106.05,106.11,43145.0,105.2001,105.3487,105.1108,105.1703,43145.0
2018-01-04 09:40:00,106.07,106.21,105.98,106.05,35598.0,105.1307,105.2694,105.0415,105.1108,35598.0
2018-01-04 09:45:00,106.05,106.21,105.9,106.07,40005.0,105.1108,105.2694,104.9622,105.1307,40005.0
2018-01-04 09:50:00,106.05,106.55,106.03,106.51,133077.0,105.1108,105.6064,105.091,105.5668,133077.0
2018-01-04 09:55:00,106.49,106.69,106.48,106.67,115458.0,105.547,105.7452,105.537,105.7254,115458.0
2018-01-04 10:00:00,106.68,106.76,106.46,106.5,61775.0,105.7353,105.8146,105.5172,105.5569,61775.0
2018-01-04 10:05:00,106.5,106.68,106.49,106.68,50202.0,105.5569,105.7353,105.547,105.7353,50202.0
2018-01-04 10:10:00,106.68,106.76,106.6,106.71,80256.0,105.7353,105.8146,105.656,105.765,80256.0
2018-01-04 10:15:00,106.66,106.67,106.55,106.55,25438.0,105.7154,105.7254,105.6064,105.6064,25438.0
2018-01-04 10:20:00,106.55,106.74,106.49,106.74,27146.0,105.6064,105.7947,105.547,105.7947,27146.0
2018-01-04 10:25:00,106.72,106.78,106.67,106.75,27507.0,105.7749,105.8344,105.7254,105.8046,27507.0
2018-01-04 10:30:00,106.77,106.88,106.75,106.86,39648.0,105.8245,105.9335,105.8046,105.9137,39648.0
2018-01-04 10:35:00,106.86,107.05,106.84,107.04,54397.0,105.9137,106.102,105.8939,106.0921,54397.0
2018-01-04 10:40:00,107.04,107.31,107.03,107.24,51112.0,106.0921,106.3597,106.0822,106.2903,51112.0
2018-01-04 10:45:00,107.23,107.31,107.22,107.27,26901.0,106.2804,106.3597,106.2705,106.32,26901.0
2018-01-04 10:50:00,107.28,107.31,107.25,107.27,40140.0,106.33,106.3597,106.3002,106.32,40140.0
2018-01-04 10:55:00,107.27,107.36,107.14,107.14,49171.0,106.32,106.4092,106.1912,106.1912,49171.0
2018-01-04 11:00:00,107.14,107.16,106.96,106.97,34179.0,106.1912,106.211,106.0128,106.0227,34179.0
2018-01-04 11:05:00,106.98,107.08,106.97,107.07,31687.0,106.0326,106.1317,106.0227,106.1218,31687.0
2018-01-04 11:10:00,107.08,107.19,107.07,107.13,34217.0,106.1317,106.2408,106.1218,106.1813,34217.0
2018-01-04 11:15:00,107.12,107.23,107.11,107.23,41624.0,106.1714,106.2804,106.1615,106.2804,41624.0
2018-01-04 11:20:00,107.21,107.33,107.18,107.28,49336.0,106.2606,106.3795,106.2308,106.33,49336.0
2018-01-04 11:25:00,107.29,107.48,107.28,107.4,49567.0,106.3399,106.5282,106.33,106.4489,49567.0
2018-01-04 11:30:00,107.42,107.66,107.4,107.54,51827.0,106.4687,106.7066,106.4489,106.5877,51827.0
2018-01-04 11:35:00,107.53,107.53,107.29,107.35,32777.0,106.5777,106.5777,106.3399,106.3993,32777.0
2018-01-04 11:40:00,107.32,107.34,107.11,107.13,17746.0,106.3696,106.3894,106.1615,106.1813,17746.0
2018-01-04 11:45:00,107.11,107.11,106.9,106.91,19044.0,106.1615,106.1615,105.9533,105.9632,19044.0
2018-01-04 11:50:00,106.88,106.95,106.79,106.8,38285.0,105.9335,106.0029,105.8443,105.8542,38285.0
2018-01-04 11:55:00,106.79,106.9,106.77,106.82,12019.0,105.8443,105.9533,105.8245,105.874,12019.0
2018-01-04 12:00:00,106.82,106.95,106.76,106.84,15131.0,105.874,106.0029,105.8146,105.8939,15131.0
2018-01-04 12:05:00,106.84,107.05,106.84,106.99,19173.0,105.8939,106.102,105.8939,106.0425,19173.0
2018-01-04 12:10:00,106.98,107.05,106.98,107.03,13034.0,106.0326,106.102,106.0326,106.0822,13034.0
2018-01-04 12:15:00,107.02,107.08,106.98,107.03,17153.0,106.0723,106.1317,106.0326,106.0822,17153.0
2018-01-04 12:20:00,107.04,107.05,106.75,106.77,42153.0,106.0921,106.102,105.8046,105.8245,42153.0
2018-01-04 12:25:00,106.77,106.77,106.52,106.53,29715.0,105.8245,105.8245,105.5767,105.5866,29715.0
2018-01-04 12:30:00,106.53,106.53,106.33,106.35,44010.0,105.5866,105.5866,105.3884,105.4082,44010.0
2018-01-04 12:35:00,106.34,106.34,106.23,106.31,32854.0,105.3983,105.3983,105.2893,105.3685,32854.0
2018-01-04 12:40:00,106.3,106.3,106.15,106.25,36232.0,105.3586,105.3586,105.21,105.3091,36232.0
2018-01-04 12:45:00,106.25,106.41,106.25,106.35,9200.0,105.3091,105.4677,105.3091,105.4082,9200.0
2018-01-04 12:50:00,106.33,106.37,106.08,106.16,13242.0,105.3884,105.428,105.1406,105.2199,13242.0
2018-01-04 12:55:00,106.17,106.3,106.16,106.27,16861.0,105.2298,105.3586,105.2199,105.3289,16861.0
2018-01-04 13:00:00,106.27,106.32,106.21,106.23,9329.0,105.3289,105.3785,105.2694,105.2893,9329.0
2018-01-04 13:05:00,106.25,106.38,106.25,106.33,19925.0,105.3091,105.4379,105.3091,105.3884,19925.0
2018-01-04 13:10:00,106.35,106.48,106.28,106.39,35864.0,105.4082,105.537,105.3388,105.4478,35864.0
2018-01-04 13:15:00,106.38,106.5,106.3,106.37,26663.0,105.4379,105.5569,105.3586,105.428,26663.0
2018-01-04 13:20:00,106.36,106.42,106.24,106.35,32334.0,105.4181,105.4776,105.2992,105.4082,32334.0
2018-01-04 13:25:00,106.35,106.38,106.25,106.26,22960.0,105.4082,105.4379,105.3091,105.319,22960.0
2018-01-04 13:30:00,106.24,106.4,106.24,106.4,21137.0,105.2992,105.4577,105.2992,105.4577,21137.0
2018-01-04 13:35:00,106.41,106.57,106.41,106.45,32268.0,105.4677,105.6262,105.4677,105.5073,32268.0
2018-01-04 13:40:00,106.43,106.43,106.36,106.42,9743.0,105.4875,105.4875,105.4181,105.4776,9743.0
2018-01-04 13:45:00,106.43,106.54,106.42,106.54,41634.0,105.4875,105.5965,105.4776,105.5965,41634.0
2018-01-04 13:50:00,106.54,106.55,106.46,106.46,11732.0,105.5965,105.6064,105.5172,105.5172,11732.0
2018-01-04 13:55:00,106.47,106.55,106.43,106.54,14880.0,105.5271,105.6064,105.4875,105.5965,14880.0
2018-01-04 14:00:00,106.55,106.64,106.55,106.64,41064.0,105.6064,105.6956,105.6064,105.6956,41064.0
2018-01-04 14:05:00,106.62,106.63,106.56,106.56,15216.0,105.6758,105.6857,105.6163,105.6163,15216.0
2018-01-04 14:10:00,106.54,106.59,106.51,106.58,9374.0,105.5965,105.6461,105.5668,105.6362,9374.0
2018-01-04 14:15:00,106.59,106.68,106.55,106.55,20538.0,105.6461,105.7353,105.6064,105.6064,20538.0
2018-01-04 14:20:00,106.55,106.6,106.53,106.57,14745.0,105.6064,105.656,105.5866,105.6262,14745.0
2018-01-04 14:25:00,106.58,106.62,106.55,106.61,24010.0,105.6362,105.6758,105.6064,105.6659,24010.0
2018-01-04 14:30:00,106.62,106.72,106.53,106.56,25081.0,105.6758,105.7749,105.5866,105.6163,25081.0
2018-01-04 14:35:00,106.55,106.6,106.53,106.58,17305.0,105.6064,105.656,105.5866,105.6362,17305.0
2018-01-04 14:40:00,106.58,106.69,106.58,106.67,15212.0,105.6362,105.7452,105.6362,105.7254,15212.0
2018-01-04 14:45:00,106.69,106.69,106.55,106.55,17151.0,105.7452,105.7452,105.6064,105.6064,17151.0
2018-01-04 14:50:00,106.55,106.57,106.51,106.57,14782.0,105.6064,105.6262,105.5668,105.6262,14782.0
2018-01-04 14:55:00,106.58,106.62,106.55,106.6,19299.0,105.6362,105.6758,105.6064,105.656,19299.0
2018-01-04 15:00:00,106.59,106.63,106.52,106.63,18576.0,105.6461,105.6857,105.5767,105.6857,18576.0
2018-01-04 15:05:00,106.61,106.62,106.46,106.5,24275.0,105.6659,105.6758,105.5172,105.5569,24275.0
2018-01-04 15:10:00,106.5,106.55,106.49,106.53,20566.0,105.5569,105.6064,105.547,105.5866,20566.0
2018-01-04 15:15:00,106.54,106.62,106.53,106.62,17040.0,105.5965,105.6758,105.5866,105.6758,17040.0
2018-01-04 15:20:00,106.61,106.62,106.5,106.57,23859.0,105.6659,105.6758,105.5569,105.6262,23859.0
2018-01-04 15:25:00,106.58,106.72,106.58,106.72,17692.0,105.6362,105.7749,105.6362,105.7749,17692.0
2018-01-04 15:30:00,106.72,106.75,106.67,106.73,31925.0,105.7749,105.8046,105.7254,105.7848,31925.0
2018-01-04 15:35:00,106.73,106.79,106.7,106.78,35133.0,105.7848,105.8443,105.7551,105.8344,35133.0
2018-01-04 15:40:00,106.78,106.79,106.71,106.71,41956.0,105.8344,105.8443,105.765,105.765,41956.0
2018-01-04 15:45:00,106.73,106.82,106.72,106.81,64871.0,105.7848,105.874,105.7749,105.8641,64871.0
2018-01-04 15:50:00,106.8,106.88,106.78,106.79,103769.0,105.8542,105.9335,105.8344,105.8443,103769.0
2018-01-04 15:55:00,106.8,106.8,106.59,106.68,216408.0,105.8542,105.8542,105.6461,105.7353,216408.0
2018-01-05 09:30:00,107.76,108.05,107.26,107.44,202384.0,106.8057,107.0931,106.3101,106.4885,202384.0
2018-01-05 09:35:00,107.4,107.92,107.32,107.91,67974.0,106.4489,106.9643,106.3696,106.9544,67974.0
2018-01-05 09:40:00,107.89,107.98,107.36,107.39,57544.0,106.9346,107.0238,106.4092,106.439,57544.0
2018-01-05 09:45:00,107.43,107.45,107.31,107.32,70412.0,106.4786,106.4985,106.3597,106.3696,70412.0
2018-01-05 09:50:00,107.35,107.54,107.27,107.5,61768.0,106.3993,106.5877,106.32,106.548,61768.0
2018-01-05 09:55:00,107.51,107.55,107.32,107.44,31585.0,106.5579,106.5976,106.3696,106.4885,31585.0
2018-01-05 10:00:00,107.44,107.55,107.27,107.34,24302.0,106.4885,106.5976,106.32,106.3894,24302.0
2018-01-05 10:05:00,107.36,107.4,107.28,107.36,17642.0,106.4092,106.4489,106.33,106.4092,17642.0
2018-01-05 10:10:00,107.34,107.38,107.2,107.21,33154.0,106.3894,106.4291,106.2507,106.2606,33154.0
2018-01-05 10:15:00,107.21,107.4,107.2,107.39,23399.0,106.2606,106.4489,106.2507,106.439,23399.0
2018-01-05 10:20:00,107.38,107.48,107.33,107.47,16071.0,106.4291,106.5282,106.3795,106.5183,16071.0
2018-01-05 10:25:00,107.48,107.57,107.35,107.48,39572.0,106.5282,106.6174,106.3993,106.5282,39572.0
2018-01-05 10:30:00,107.48,107.57,107.45,107.57,16676.0,106.5282,106.6174,106.4985,106.6174,16676.0
2018-01-05 10:35:00,107.57,107.65,107.57,107.6,17928.0,106.6174,106.6967,106.6174,106.6471,17928.0
2018-01-05 10:40:00,107.6,107.61,107.57,107.59,9531.0,106.6471,106.657,106.6174,106.6372,9531.0
2018-01-05 10:45:00,107.59,107.66,107.57,107.66,19224.0,106.6372,106.7066,106.6174,106.7066,19224.0
2018-01-05 10:50:00,107.67,107.73,107.67,107.73,32280.0,106.7165,106.776,106.7165,106.776,32280.0
2018-01-05 10:55:00,107.75,107.99,107.75,107.94,55597.0,106.7958,107.0337,106.7958,106.9841,55597.0
2018-01-05 11:00:00,107.94,107.95,107.81,107.81,35710.0,106.9841,106.994,106.8553,106.8553,35710.0
2018-01-05 11:05:00,107.83,107.88,107.72,107.87,22042.0,106.8751,106.9246,106.7661,106.9147,22042.0
2018-01-05 11:10:00,107.88,108.02,107.86,108.02,44176.0,106.9246,107.0634,106.9048,107.0634,44176.0
2018-01-05 11:15:00,108.03,108.07,107.96,108.01,30498.0,107.0733,107.113,107.0039,107.0535,30498.0
2018-01-05 11:20:00,108.03,108.09,108.02,108.02,30164.0,107.0733,107.1328,107.0634,107.0634,30164.0
2018-01-05 11:25:00,108.03,108.07,107.93,108.05,14464.0,107.0733,107.113,106.9742,107.0931,14464.0
2018-01-05 11:30:00,108.04,108.15,108.02,108.09,34582.0,107.0832,107.1923,107.0634,107.1328,34582.0
2018-01-05 11:35:00,108.09,108.1,108.02,108.09,16051.0,107.1328,107.1427,107.0634,107.1328,16051.0
2018-01-05 11:40:00,108.09,108.1,107.99,108.02,14448.0,107.1328,107.1427,107.0337,107.0634,14448.0
2018-01-05 11:45:00,108.03,108.07,108.02,108.04,16334.0,107.0733,107.113,107.0634,107.0832,16334.0
2018-01-05 11:50:00,108.04,108.23,108.02,108.2,30295.0,107.0832,107.2715,107.0634,107.2418,30295.0
2018-01-05 11:55:00,108.2,108.22,108.16,108.21,27206.0,107.2418,107.2616,107.2022,107.2517,27206.0
2018-01-05 12:00:00,108.21,108.21,108.06,108.09,31667.0,107.2517,107.2517,107.103,107.1328,31667.0
2018-01-05 12:05:00,108.08,108.2,108.08,108.2,15596.0,107.1229,107.2418,107.1229,107.2418,15596.0
2018-01-05 12:10:00,108.19,108.27,108.17,108.2,26383.0,107.2319,107.3112,107.2121,107.2418,26383.0
2018-01-05 12:15:00,108.2,108.3,108.19,108.3,19020.0,107.2418,107.3409,107.2319,107.3409,19020.0
2018-01-05 12:20:00,108.3,108.3,108.17,108.19,32532.0,107.3409,107.3409,107.2121,107.2319,32532.0
2018-01-05 12:25:00,108.18,108.2,108.09,108.15,31496.0,107.222,107.2418,107.1328,107.1923,31496.0
2018-01-05 12:30:00,108.15,108.16,108.1,108.13,25399.0,107.1923,107.2022,107.1427,107.1724,25399.0
2018-01-05 12:35:00,108.13,108.14,108.03,108.04,10515.0,107.1724,107.1823,107.0733,107.0832,10515.0
2018-01-05 12:40:00,108.04,108.12,108.03,108.12,10933.0,107.0832,107.1625,107.0733,107.1625,10933.0
2018-01-05 12:45:00,108.12,108.15,108.03,108.06,14037.0,107.1625,107.1923,107.0733,107.103,14037.0
2018-01-05 12:50:00,108.05,108.08,108.02,108.04,11455.0,107.0931,107.1229,107.0634,107.0832,11455.0
2018-01-05 12:55:00,108.03,108.07,108.02,108.07,8269.0,107.0733,107.113,107.0634,107.113,8269.0
2018-01-05 13:00:00,108.08,108.13,108.06,108.12,12549.0,107.1229,107.1724,107.103,107.1625,12549.0
2018-01-05 13:05:00,108.13,108.21,108.07,108.1,28912.0,107.1724,107.2517,107.113,107.1427,28912.0
2018-01-05 13:10:00,108.1,108.14,108.09,108.12,9359.0,107.1427,107.1823,107.1328,107.1625,9359.0
2018-01-05 13:15:00,108.11,108.17,108.09,108.15,11147.0,107.1526,107.2121,107.1328,107.1923,11147.0
2018-01-05 13:20:00,108.15,108.17,108.13,108.15,14473.0,107.1923,107.2121,107.1724,107.1923,14473.0
2018-01-05 13:25:00,108.13,108.19,108.12,108.18,12157.0,107.1724,107.2319,107.1625,107.222,12157.0
2018-01-05 13:30:00,108.18,108.19,108.09,108.09,55981.0,107.222,107.2319,107.1328,107.1328,55981.0
2018-01-05 13:35:00,108.09,108.17,108.08,108.15,9299.0,107.1328,107.2121,107.1229,107.1923,9299.0
2018-01-05 13:40:00,108.16,108.19,108.13,108.15,10927.0,107.2022,107.2319,107.1724,107.1923,10927.0
2018-01-05 13:45:00,108.16,108.25,108.16,108.2,22477.0,107.2022,107.2914,107.2022,107.2418,22477.0
2018-01-05 13:50:00,108.2,108.21,108.13,108.15,13298.0,107.2418,107.2517,107.1724,107.1923,13298.0
2018-01-05 13:55:00,108.14,108.16,108.12,108.16,11565.0,107.1823,107.2022,107.1625,107.2022,11565.0
2018-01-05 14:00:00,108.16,108.18,108.11,108.14,17795.0,107.2022,107.222,107.1526,107.1823,17795.0
2018-01-05 14:05:00,108.14,108.15,108.01,108.07,35523.0,107.1823,107.1923,107.0535,107.113,35523.0
2018-01-05 14:10:00,108.07,108.11,107.94,107.96,27867.0,107.113,107.1526,106.9841,107.0039,27867.0
2018-01-05 14:15:00,107.96,107.98,107.91,107.92,19633.0,107.0039,107.0238,106.9544,106.9643,19633.0
2018-01-05 14:20:00,107.92,108.07,107.92,108.07,16532.0,106.9643,107.113,106.9643,107.113,16532.0
2018-01-05 14:25:00,108.07,108.1,107.99,108.0,22346.0,107.113,107.1427,107.0337,107.0436,22346.0
2018-01-05 14:30:00,108.0,108.07,108.0,108.02,14708.0,107.0436,107.113,107.0436,107.0634,14708.0
2018-01-05 14:35:00,108.02,108.12,108.01,108.12,21195.0,107.0634,107.1625,107.0535,107.1625,21195.0
2018-01-05 14:40:00,108.1,108.11,108.07,108.1,14705.0,107.1427,107.1526,107.113,107.1427,14705.0
2018-01-05 14:45:00,108.1,108.12,108.04,108.06,16024.0,107.1427,107.1625,107.0832,107.103,16024.0
2018-01-05 14:50:00,108.05,108.09,108.02,108.05,12718.0,107.0931,107.1328,107.0634,107.0931,12718.0
2018-01-05 14:55:00,108.05,108.07,108.03,108.06,15081.0,107.0931,107.113,107.0733,107.103,15081.0
2018-01-05 15:00:00,108.07,108.07,107.98,107.99,12460.0,107.113,107.113,107.0238,107.0337,12460.0
2018-01-05 15:05:00,108.0,108.08,108.0,108.04,13308.0,107.0436,107.1229,107.0436,107.0832,13308.0
2018-01-05 15:10:00,108.05,108.06,107.99,107.99,16608.0,107.0931,107.103,107.0337,107.0337,16608.0
2018-01-05 15:15:00,108.0,108.01,107.94,107.95,20427.0,107.0436,107.0535,106.9841,106.994,20427.0
2018-01-05 15:20:00,107.95,107.98,107.92,107.95,22381.0,106.994,107.0238,106.9643,106.994,22381.0
2018-01-05 15:25:00,107.96,107.98,107.93,107.94,14513.0,107.0039,107.0238,106.9742,106.9841,14513.0
2018-01-05 15:30:00,107.94,107.99,107.93,107.98,34241.0,106.9841,107.0337,106.9742,107.0238,34241.0
2018-01-05 15:35:00,107.98,107.98,107.94,107.96,36516.0,107.0238,107.0238,106.9841,107.0039,36516.0
2018-01-05 15:40:00,107.96,107.97,107.91,107.94,52135.0,107.0039,107.0138,106.9544,106.9841,52135.0
2018-01-05 15:45:00,107.94,108.03,107.91,107.97,101360.0,106.9841,107.0733,106.9544,107.0138,101360.0
2018-01-05 15:50:00,107.97,108.16,107.97,108.16,148271.0,107.0138,107.2022,107.0138,107.2022,148271.0
2018-01-05 15:55:00,108.14,108.15,108.0,108.07,218259.0,107.1823,107.1923,107.0436,107.113,218259.0
2018-01-08 09:30:00,108.0,108.18,107.75,107.91,82093.0,107.0436,107.222,106.7958,106.9544,82093.0
2018-01-08 09:35:00,107.94,108.03,107.57,107.65,51393.0,106.9841,107.0733,106.6174,106.6967,51393.0
2018-01-08 09:40:00,107.66,107.8,107.59,107.59,26915.0,106.7066,106.8454,106.6372,106.6372,26915.0
2018-01-08 09:45:00,107.64,107.91,107.62,107.91,37838.0,106.6868,106.9544,106.6669,106.9544,37838.0
2018-01-08 09:50:00,107.89,107.96,107.79,107.89,23600.0,106.9346,107.0039,106.8354,106.9346,23600.0
2018-01-08 09:55:00,107.9,108.12,107.85,108.02,32879.0,106.9445,107.1625,106.8949,107.0634,32879.0
2018-01-08 10:00:00,108.03,108.15,107.94,108.15,27989.0,107.0733,107.1923,106.9841,107.1923,27989.0
2018-01-08 10:05:00,108.14,108.16,107.82,107.82,43186.0,107.1823,107.2022,106.8652,106.8652,43186.0
2018-01-08 10:10:00,107.87,107.91,107.8,107.89,26188.0,106.9147,106.9544,106.8454,106.9346,26188.0
2018-01-08 10:15:00,107.91,107.95,107.87,107.89,15021.0,106.9544,106.994,106.9147,106.9346,15021.0
2018-01-08 10:20:00,107.92,108.04,107.9,108.0,16070.0,106.9643,107.0832,106.9445,107.0436,16070.0
2018-01-08 10:25:00,108.01,108.08,107.98,108.07,11426.0,107.0535,107.1229,107.0238,107.113,11426.0
2018-01-08 10:30:00,108.08,108.19,108.05,108.17,26597.0,107.1229,107.2319,107.0931,107.2121,26597.0
2018-01-08 10:35:00,108.17,108.19,108.08,108.11,41484.0,107.2121,107.2319,107.1229,107.1526,41484.0
2018-01-08 10:40:00,108.1,108.11,108.04,108.09,11044.0,107.1427,107.1526,107.0832,107.1328,11044.0
2018-01-08 10:45:00,108.11,108.21,108.08,108.12,11305.0,107.1526,107.2517,107.1229,107.1625,11305.0
2018-01-08 10:50:00,108.12,108.21,108.09,108.16,13727.0,107.1625,107.2517,107.1328,107.2022,13727.0
2018-01-08 10:55:00,108.17,108.22,108.13,108.22,11323.0,107.2121,107.2616,107.1724,107.2616,11323.0
2018-01-08 11:00:00,108.22,108.29,108.2,108.25,12302.0,107.2616,107.331,107.2418,107.2914,12302.0
2018-01-08 11:05:00,108.25,108.4,108.24,108.38,18934.0,107.2914,107.44,107.2815,107.4202,18934.0
2018-01-08 11:10:00,108.4,108.52,108.4,108.52,22876.0,107.44,107.559,107.44,107.559,22876.0
2018-01-08 11:15:00,108.51,108.65,108.5,108.65,33652.0,107.5491,107.6878,107.5392,107.6878,33652.0
2018-01-08 11:20:00,108.66,108.69,108.63,108.67,29313.0,107.6977,107.7275,107.668,107.7076,29313.0
2018-01-08 11:25:00,108.67,108.83,108.66,108.83,57978.0,107.7076,107.8662,107.6977,107.8662,57978.0
2018-01-08 11:30:00,108.84,109.03,108.84,108.87,91487.0,107.8761,108.0645,107.8761,107.9059,91487.0
2018-01-08 11:35:00,108.88,109.05,108.82,109.05,23586.0,107.9158,108.0843,107.8563,108.0843,23586.0
2018-01-08 11:40:00,109.05,109.12,109.01,109.01,43269.0,108.0843,108.1537,108.0446,108.0446,43269.0
2018-01-08 11:45:00,109.01,109.01,108.72,108.73,21518.0,108.0446,108.0446,107.7572,107.7671,21518.0
2018-01-08 11:50:00,108.7,108.81,108.7,108.78,33498.0,107.7374,107.8464,107.7374,107.8167,33498.0
2018-01-08 11:55:00,108.78,108.8,108.64,108.78,23571.0,107.8167,107.8365,107.6779,107.8167,23571.0
2018-01-08 12:00:00,108.78,108.84,108.73,108.75,13137.0,107.8167,107.8761,107.7671,107.7869,13137.0
2018-01-08 12:05:00,108.76,108.77,108.64,108.73,11998.0,107.7968,107.8068,107.6779,107.7671,11998.0
2018-01-08 12:10:00,108.72,108.76,108.62,108.68,11889.0,107.7572,107.7968,107.6581,107.7176,11889.0
2018-01-08 12:15:00,108.68,108.82,108.65,108.75,20219.0,107.7176,107.8563,107.6878,107.7869,20219.0
2018-01-08 12:20:00,108.75,108.85,108.73,108.84,35915.0,107.7869,107.8861,107.7671,107.8761,35915.0
2018-01-08 12:25:00,108.83,108.87,108.79,108.85,11463.0,107.8662,107.9059,107.8266,107.8861,11463.0
2018-01-08 12:30:00,108.85,108.89,108.78,108.88,34334.0,107.8861,107.9257,107.8167,107.9158,34334.0
2018-01-08 12:35:00,108.88,108.92,108.87,108.9,15605.0,107.9158,107.9554,107.9059,107.9356,15605.0
2018-01-08 12:40:00,108.9,108.91,108.86,108.91,16594.0,107.9356,107.9455,107.896,107.9455,16594.0
2018-01-08 12:45:00,108.91,108.92,108.86,108.89,23242.0,107.9455,107.9554,107.896,107.9257,23242.0
2018-01-08 12:50:00,108.89,109.0,108.88,109.0,27924.0,107.9257,108.0347,107.9158,108.0347,27924.0
2018-01-08 12:55:00,108.98,109.01,108.91,109.01,28747.0,108.0149,108.0446,107.9455,108.0446,28747.0
2018-01-08 13:00:00,109.01,109.05,109.0,109.02,23911.0,108.0446,108.0843,108.0347,108.0545,23911.0
2018-01-08 13:05:00,109.02,109.03,109.0,109.02,16712.0,108.0545,108.0645,108.0347,108.0545,16712.0
2018-01-08 13:10:00,109.02,109.03,108.99,109.02,24952.0,108.0545,108.0645,108.0248,108.0545,24952.0
2018-01-08 13:15:00,109.01,109.08,108.99,109.08,27988.0,108.0446,108.114,108.0248,108.114,27988.0
2018-01-08 13:20:00,109.07,109.11,109.06,109.09,23537.0,108.1041,108.1438,108.0942,108.1239,23537.0
2018-01-08 13:25:00,109.08,109.09,109.05,109.06,22173.0,108.114,108.1239,108.0843,108.0942,22173.0
2018-01-08 13:30:00,109.06,109.06,108.91,108.91,58087.0,108.0942,108.0942,107.9455,107.9455,58087.0
2018-01-08 13:35:00,108.93,108.93,108.82,108.87,16448.0,107.9653,107.9653,107.8563,107.9059,16448.0
2018-01-08 13:40:00,108.88,108.99,108.88,108.98,21097.0,107.9158,108.0248,107.9158,108.0149,21097.0
2018-01-08 13:45:00,108.98,109.01,108.95,108.96,12880.0,108.0149,108.0446,107.9852,107.9951,12880.0
2018-01-08 13:50:00,108.96,108.99,108.93,108.95,14770.0,107.9951,108.0248,107.9653,107.9852,14770.0
2018-01-08 13:55:00,108.95,108.97,108.93,108.95,12863.0,107.9852,108.005,107.9653,107.9852,12863.0
2018-01-08 14:00:00,108.94,109.14,108.92,109.12,30528.0,107.9753,108.1735,107.9554,108.1537,30528.0
2018-01-08 14:05:00,109.1,109.11,109.0,109.03,12295.0,108.1338,108.1438,108.0347,108.0645,12295.0
2018-01-08 14:10:00,109.02,109.06,108.97,108.98,11657.0,108.0545,108.0942,108.005,108.0149,11657.0
2018-01-08 14:15:00,108.97,108.99,108.94,108.96,10577.0,108.005,108.0248,107.9753,107.9951,10577.0
2018-01-08 14:20:00,108.95,108.99,108.92,108.97,11176.0,107.9852,108.0248,107.9554,108.005,11176.0
2018-01-08 14:25:00,108.96,108.97,108.9,108.93,14916.0,107.9951,108.005,107.9356,107.9653,14916.0
2018-01-08 14:30:00,108.92,108.96,108.91,108.95,11605.0,107.9554,107.9951,107.9455,107.9852,11605.0
2018-01-08 14:35:00,108.95,108.95,108.93,108.94,11376.0,107.9852,107.9852,107.9653,107.9753,11376.0
2018-01-08 14:40:00,108.94,108.95,108.92,108.93,14778.0,107.9753,107.9852,107.9554,107.9653,14778.0
2018-01-08 14:45:00,108.93,108.96,108.9,108.9,11196.0,107.9653,107.9951,107.9356,107.9356,11196.0
2018-01-08 14:50:00,108.9,108.9,108.77,108.78,16805.0,107.9356,107.9356,107.8068,107.8167,16805.0
2018-01-08 14:55:00,108.78,108.84,108.77,108.83,15618.0,107.8167,107.8761,107.8068,107.8662,15618.0
2018-01-08 15:00:00,108.83,108.84,108.82,108.83,10260.0,107.8662,107.8761,107.8563,107.8662,10260.0
2018-01-08 15:05:00,108.82,108.88,108.82,108.88,15326.0,107.8563,107.9158,107.8563,107.9158,15326.0
2018-01-08 15:10:00,108.87,108.87,108.77,108.77,17769.0,107.9059,107.9059,107.8068,107.8068,17769.0
2018-01-08 15:15:00,108.78,108.85,108.77,108.82,21856.0,107.8167,107.8861,107.8068,107.8563,21856.0
2018-01-08 15:20:00,108.82,108.85,108.79,108.81,21202.0,107.8563,107.8861,107.8266,107.8464,21202.0
2018-01-08 15:25:00,108.81,108.85,108.78,108.83,18762.0,107.8464,107.8861,107.8167,107.8662,18762.0
2018-01-08 15:30:00,108.83,108.85,108.78,108.8,30280.0,107.8662,107.8861,107.8167,107.8365,30280.0
2018-01-08 15:35:00,108.8,108.81,108.76,108.76,87471.0,107.8365,107.8464,107.7968,107.7968,87471.0
2018-01-08 15:40:00,108.77,108.84,108.74,108.83,43183.0,107.8068,107.8761,107.777,107.8662,43183.0
2018-01-08 15:45:00,108.82,108.83,108.72,108.78,60186.0,107.8563,107.8662,107.7572,107.8167,60186.0
2018-01-08 15:50:00,108.78,108.81,108.69,108.7,69235.0,107.8167,107.8464,107.7275,107.7374,69235.0
2018-01-08 15:55:00,108.7,108.93,108.69,108.82,179635.0,107.7374,107.9653,107.7275,107.8563,179635.0
2018-01-09 09:30:00,109.0,109.34,108.88,109.17,108186.0,108.0347,108.3717,107.9158,108.2032,108186.0
2018-01-09 09:35:00,109.17,109.2,108.66,108.89,45110.0,108.2032,108.233,107.6977,107.9257,45110.0
2018-01-09 09:40:00,108.85,108.91,108.63,108.63,40859.0,107.8861,107.9455,107.668,107.668,40859.0
2018-01-09 09:45:00,108.66,108.66,108.43,108.58,51317.0,107.6977,107.6977,107.4698,107.6184,51317.0
2018-01-09 09:50:00,108.58,108.73,108.34,108.37,34814.0,107.6184,107.7671,107.3806,107.4103,34814.0
2018-01-09 09:55:00,108.36,108.47,108.29,108.31,25386.0,107.4004,107.5094,107.331,107.3508,25386.0
2018-01-09 10:00:00,108.3,108.51,108.3,108.4,37395.0,107.3409,107.5491,107.3409,107.44,37395.0
2018-01-09 10:05:00,108.4,108.5,108.37,108.44,34525.0,107.44,107.5392,107.4103,107.4797,34525.0
2018-01-09 10:10:00,108.43,108.59,108.42,108.56,28580.0,107.4698,107.6284,107.4599,107.5986,28580.0
2018-01-09 10:15:00,108.55,108.73,108.54,108.68,24667.0,107.5887,107.7671,107.5788,107.7176,24667.0
2018-01-09 10:20:00,108.69,108.69,108.44,108.47,31049.0,107.7275,107.7275,107.4797,107.5094,31049.0
2018-01-09 10:25:00,108.48,108.6,108.47,108.55,29938.0,107.5193,107.6383,107.5094,107.5887,29938.0
2018-01-09 10:30:00,108.55,108.71,108.55,108.61,25321.0,107.5887,107.7473,107.5887,107.6482,25321.0
2018-01-09 10:35:00,108.62,108.65,108.38,108.38,38848.0,107.6581,107.6878,107.4202,107.4202,38848.0
2018-01-09 10:40:00,108.38,108.43,108.33,108.36,28674.0,107.4202,107.4698,107.3707,107.4004,28674.0
2018-01-09 10:45:00,108.35,108.39,108.31,108.34,77381.0,107.3905,107.4301,107.3508,107.3806,77381.0
2018-01-09 10:50:00,108.34,108.36,108.24,108.28,45815.0,107.3806,107.4004,107.2815,107.3211,45815.0
2018-01-09 10:55:00,108.29,108.37,108.29,108.35,29476.0,107.331,107.4103,107.331,107.3905,29476.0
2018-01-09 11:00:00,108.37,108.55,108.37,108.52,27000.0,107.4103,107.5887,107.4103,107.559,27000.0
2018-01-09 11:05:00,108.54,108.6,108.49,108.59,24448.0,107.5788,107.6383,107.5292,107.6284,24448.0
2018-01-09 11:10:00,108.58,108.61,108.51,108.6,15200.0,107.6184,107.6482,107.5491,107.6383,15200.0
2018-01-09 11:15:00,108.6,108.8,108.6,108.8,35631.0,107.6383,107.8365,107.6383,107.8365,35631.0
2018-01-09 11:20:00,108.78,108.78,108.67,108.69,18456.0,107.8167,107.8167,107.7076,107.7275,18456.0
2018-01-09 11:25:00,108.69,108.77,108.63,108.75,28183.0,107.7275,107.8068,107.668,107.7869,28183.0
2018-01-09 11:30:00,108.75,108.81,108.69,108.8,18666.0,107.7869,107.8464,107.7275,107.8365,18666.0
2018-01-09 11:35:00,108.8,108.81,108.67,108.67,13037.0,107.8365,107.8464,107.7076,107.7076,13037.0
2018-01-09 11:40:00,108.65,108.73,108.63,108.72,72692.0,107.6878,107.7671,107.668,107.7572,72692.0
2018-01-09 11:45:00,108.72,108.72,108.45,108.48,28875.0,107.7572,107.7572,107.4896,107.5193,28875.0
2018-01-09 11:50:00,108.47,108.6,108.44,108.58,26885.0,107.5094,107.6383,107.4797,107.6184,26885.0
2018-01-09 11:55:00,108.6,108.67,108.56,108.66,15334.0,107.6383,107.7076,107.5986,107.6977,15334.0
2018-01-09 12:00:00,108.65,108.67,108.53,108.65,9064.0,107.6878,107.7076,107.5689,107.6878,9064.0
2018-01-09 12:05:00,108.65,108.66,108.57,108.6,16334.0,107.6878,107.6977,107.6085,107.6383,16334.0
2018-01-09 12:10:00,108.59,108.63,108.56,108.6,8846.0,107.6284,107.668,107.5986,107.6383,8846.0
2018-01-09 12:15:00,108.59,108.72,108.59,108.7,17762.0,107.6284,107.7572,107.6284,107.7374,17762.0
2018-01-09 12:20:00,108.7,108.7,108.56,108.58,11803.0,107.7374,107.7374,107.5986,107.6184,11803.0
2018-01-09 12:25:00,108.58,108.58,108.5,108.5,14463.0,107.6184,107.6184,107.5392,107.5392,14463.0
2018-01-09 12:30:00,108.5,108.57,108.47,108.57,25714.0,107.5392,107.6085,107.5094,107.6085,25714.0
2018-01-09 12:35:00,108.55,108.58,108.49,108.56,19865.0,107.5887,107.6184,107.5292,107.5986,19865.0
2018-01-09 12:40:00,108.57,108.7,108.56,108.7,17351.0,107.6085,107.7374,107.5986,107.7374,17351.0
2018-01-09 12:45:00,108.69,108.76,108.66,108.68,39223.0,107.7275,107.7968,107.6977,107.7176,39223.0
2018-01-09 12:50:00,108.68,108.77,108.68,108.76,11217.0,107.7176,107.8068,107.7176,107.7968,11217.0
2018-01-09 12:55:00,108.76,108.77,108.71,108.75,11705.0,107.7968,107.8068,107.7473,107.7869,11705.0
2018-01-09 13:00:00,108.76,108.82,108.76,108.82,8563.0,107.7968,107.8563,107.7968,107.8563,8563.0
2018-01-09 13:05:00,108.82,108.83,108.77,108.82,12979.0,107.8563,107.8662,107.8068,107.8563,12979.0
2018-01-09 13:10:00,108.81,108.82,108.75,108.8,45998.0,107.8464,107.8563,107.7869,107.8365,45998.0
2018-01-09 13:15:00,108.8,108.8,108.74,108.77,25609.0,107.8365,107.8365,107.777,107.8068,25609.0
2018-01-09 13:20:00,108.77,108.85,108.76,108.83,15671.0,107.8068,107.8861,107.7968,107.8662,15671.0
2018-01-09 13:25:00,108.81,108.82,108.75,108.77,45707.0,107.8464,107.8563,107.7869,107.8068,45707.0
2018-01-09 13:30:00,108.77,108.84,108.76,108.77,14220.0,107.8068,107.8761,107.7968,107.8068,14220.0
2018-01-09 13:35:00,108.76,108.8,108.74,108.77,32069.0,107.7968,107.8365,107.777,107.8068,32069.0
2018-01-09 13:40:00,108.77,108.83,108.77,108.8,11734.0,107.8068,107.8662,107.8068,107.8365,11734.0
2018-01-09 13:45:00,108.8,108.81,108.76,108.8,12578.0,107.8365,107.8464,107.7968,107.8365,12578.0
2018-01-09 13:50:00,108.8,108.84,108.8,108.83,10830.0,107.8365,107.8761,107.8365,107.8662,10830.0
2018-01-09 13:55:00,108.83,108.92,108.83,108.9,44448.0,107.8662,107.9554,107.8662,107.9356,44448.0
2018-01-09 14:00:00,108.9,108.91,108.88,108.89,22978.0,107.9356,107.9455,107.9158,107.9257,22978.0
2018-01-09 14:05:00,108.9,108.93,108.89,108.91,22778.0,107.9356,107.9653,107.9257,107.9455,22778.0
2018-01-09 14:10:00,108.91,108.93,108.89,108.92,29236.0,107.9455,107.9653,107.9257,107.9554,29236.0
2018-01-09 14:15:00,108.92,108.95,108.9,108.95,21284.0,107.9554,107.9852,107.9356,107.9852,21284.0
2018-01-09 14:20:00,108.95,108.98,108.93,108.96,21630.0,107.9852,108.0149,107.9653,107.9951,21630.0
2018-01-09 14:25:00,108.95,108.97,108.94,108.95,8025.0,107.9852,108.005,107.9753,107.9852,8025.0
2018-01-09 14:30:00,108.95,109.01,108.95,108.99,29680.0,107.9852,108.0446,107.9852,108.0248,29680.0
2018-01-09 14:35:00,109.0,109.01,108.97,108.99,15345.0,108.0347,108.0446,108.005,108.0248,15345.0
2018-01-09 14:40:00,108.99,108.99,108.93,108.95,17550.0,108.0248,108.0248,107.9653,107.9852,17550.0
2018-01-09 14:45:00,108.95,109.02,108.94,109.0,14867.0,107.9852,108.0545,107.9753,108.0347,14867.0
2018-01-09 14:50:00,109.01,109.07,109.01,109.05,19647.0,108.0446,108.1041,108.0446,108.0843,19647.0
2018-01-09 14:55:00,109.06,109.12,109.03,109.03,17716.0,108.0942,108.1537,108.0645,108.0645,17716.0
2018-01-09 15:00:00,109.03,109.05,108.99,109.03,37570.0,108.0645,108.0843,108.0248,108.0645,37570.0
2018-01-09 15:05:00,109.02,109.06,109.01,109.05,14358.0,108.0545,108.0942,108.0446,108.0843,14358.0
2018-01-09 15:10:00,109.05,109.08,109.0,109.07,27571.0,108.0843,108.114,108.0347,108.1041,27571.0
2018-01-09 15:15:00,109.07,109.12,109.07,109.12,18915.0,108.1041,108.1537,108.1041,108.1537,18915.0
2018-01-09 15:20:00,109.12,109.16,109.11,109.12,21839.0,108.1537,108.1933,108.1438,108.1537,21839.0
2018-01-09 15:25:00,109.11,109.12,109.02,109.05,33825.0,108.1438,108.1537,108.0545,108.0843,33825.0
2018-01-09 15:30:00,109.05,109.12,109.05,109.09,30123.0,108.0843,108.1537,108.0843,108.1239,30123.0
2018-01-09 15:35:00,109.08,109.18,109.05,109.17,49525.0,108.114,108.2131,108.0843,108.2032,49525.0
2018-01-09 15:40:00,109.18,109.25,109.18,109.23,56213.0,108.2131,108.2825,108.2131,108.2627,56213.0
2018-01-09 15:45:00,109.22,109.22,109.04,109.08,52919.0,108.2528,108.2528,108.0744,108.114,52919.0
2018-01-09 15:50:00,109.08,109.12,109.05,109.1,98128.0,108.114,108.1537,108.0843,108.1338,98128.0
2018-01-09 15:55:00,109.11,109.18,109.08,109.15,179348.0,108.1438,108.2131,108.114,108.1834,179348.0
2018-01-10 09:30:00,108.68,109.05,108.36,108.9,96674.0,107.7176,108.0843,107.4004,107.9356,96674.0
2018-01-10 09:35:00,108.88,109.49,108.82,109.39,44951.0,107.9158,108.5204,107.8563,108.4213,44951.0
2018-01-10 09:40:00,109.42,109.47,109.14,109.17,25817.0,108.451,108.5006,108.1735,108.2032,25817.0
2018-01-10 09:45:00,109.16,109.2,108.78,108.92,21655.0,108.1933,108.233,107.8167,107.9554,21655.0
2018-01-10 09:50:00,108.89,108.89,108.66,108.68,60810.0,107.9257,107.9257,107.6977,107.7176,60810.0
2018-01-10 09:55:00,108.65,109.06,108.63,109.06,33387.0,107.6878,108.0942,107.668,108.0942,33387.0
2018-01-10 10:00:00,109.06,109.09,108.88,108.99,36762.0,108.0942,108.1239,107.9158,108.0248,36762.0
2018-01-10 10:05:00,109.01,109.05,108.89,108.94,27796.0,108.0446,108.0843,107.9257,107.9753,27796.0
2018-01-10 10:10:00,108.95,109.17,108.95,109.14,27804.0,107.9852,108.2032,107.9852,108.1735,27804.0
2018-01-10 10:15:00,109.15,109.24,109.12,109.17,17332.0,108.1834,108.2726,108.1537,108.2032,17332.0
2018-01-10 10:20:00,109.16,109.18,108.95,108.98,30465.0,108.1933,108.2131,107.9852,108.0149,30465.0
2018-01-10 10:25:00,108.96,108.96,108.72,108.74,32575.0,107.9951,107.9951,107.7572,107.777,32575.0
2018-01-10 10:30:00,108.72,108.74,108.57,108.58,22643.0,107.7572,107.777,107.6085,107.6184,22643.0
2018-01-10 10:35:00,108.56,108.6,108.45,108.55,31725.0,107.5986,107.6383,107.4896,107.5887,31725.0
2018-01-10 10:40:00,108.55,108.7,108.53,108.54,20500.0,107.5887,107.7374,107.5689,107.5788,20500.0
2018-01-10 10:45:00,108.52,108.6,108.48,108.51,21207.0,107.559,107.6383,107.5193,107.5491,21207.0
2018-01-10 10:50:00,108.52,108.52,108.42,108.5,18948.0,107.559,107.559,107.4599,107.5392,18948.0
2018-01-10 10:55:00,108.52,108.59,108.51,108.58,12453.0,107.559,107.6284,107.5491,107.6184,12453.0
2018-01-10 11:00:00,108.59,108.68,108.55,108.68,25986.0,107.6284,107.7176,107.5887,107.7176,25986.0
2018-01-10 11:05:00,108.68,108.74,108.64,108.65,11337.0,107.7176,107.777,107.6779,107.6878,11337.0
2018-01-10 11:10:00,108.65,108.7,108.63,108.69,13594.0,107.6878,107.7374,107.668,107.7275,13594.0
2018-01-10 11:15:00,108.69,108.71,108.63,108.65,14331.0,107.7275,107.7473,107.668,107.6878,14331.0
2018-01-10 11:20:00,108.64,108.75,108.59,108.74,12027.0,107.6779,107.7869,107.6284,107.777,12027.0
2018-01-10 11:25:00,108.73,108.8,108.69,108.71,16497.0,107.7671,107.8365,107.7275,107.7473,16497.0
2018-01-10 11:30:00,108.7,108.76,108.64,108.75,14328.0,107.7374,107.7968,107.6779,107.7869,14328.0
2018-01-10 11:35:00,108.74,108.74,108.64,108.69,20305.0,107.777,107.777,107.6779,107.7275,20305.0
2018-01-10 11:40:00,108.7,108.72,108.65,108.68,16547.0,107.7374,107.7572,107.6878,107.7176,16547.0
2018-01-10 11:45:00,108.68,108.77,108.65,108.76,13252.0,107.7176,107.8068,107.6878,107.7968,13252.0
2018-01-10 11:50:00,108.77,108.8,108.72,108.79,22344.0,107.8068,107.8365,107.7572,107.8266,22344.0
2018-01-10 11:55:00,108.76,108.76,108.69,108.73,27060.0,107.7968,107.7968,107.7275,107.7671,27060.0
2018-01-10 12:00:00,108.73,108.78,108.67,108.72,35218.0,107.7671,107.8167,107.7076,107.7572,35218.0
2018-01-10 12:05:00,108.72,108.78,108.72,108.76,11551.0,107.7572,107.8167,107.7572,107.7968,11551.0
2018-01-10 12:10:00,108.75,108.78,108.72,108.77,7696.0,107.7869,107.8167,107.7572,107.8068,7696.0
2018-01-10 12:15:00,108.77,108.83,108.76,108.82,10800.0,107.8068,107.8662,107.7968,107.8563,10800.0
2018-01-10 12:20:00,108.83,108.88,108.81,108.85,9917.0,107.8662,107.9158,107.8464,107.8861,9917.0
2018-01-10 12:25:00,108.86,108.9,108.81,108.81,7584.0,107.896,107.9356,107.8464,107.8464,7584.0
2018-01-10 12:30:00,108.81,108.83,108.79,108.81,9467.0,107.8464,107.8662,107.8266,107.8464,9467.0
2018-01-10 12:35:00,108.8,108.82,108.79,108.8,4390.0,107.8365,107.8563,107.8266,107.8365,4390.0
2018-01-10 12:40:00,108.81,108.82,108.76,108.78,7889.0,107.8464,107.8563,107.7968,107.8167,7889.0
2018-01-10 12:45:00,108.77,108.78,108.72,108.72,51248.0,107.8068,107.8167,107.7572,107.7572,51248.0
2018-01-10 12:50:00,108.71,108.71,108.63,108.68,20049.0,107.7473,107.7473,107.668,107.7176,20049.0
2018-01-10 12:55:00,108.69,108.7,108.65,108.69,7839.0,107.7275,107.7374,107.6878,107.7275,7839.0
2018-01-10 13:00:00,108.69,108.71,108.64,108.68,20367.0,107.7275,107.7473,107.6779,107.7176,20367.0
2018-01-10 13:05:00,108.68,108.71,108.67,108.69,8573.0,107.7176,107.7473,107.7076,107.7275,8573.0
2018-01-10 13:10:00,108.69,108.69,108.56,108.56,15536.0,107.7275,107.7275,107.5986,107.5986,15536.0
2018-01-10 13:15:00,108.56,108.56,108.47,108.48,29775.0,107.5986,107.5986,107.5094,107.5193,29775.0
2018-01-10 13:20:00,108.48,108.48,108.43,108.44,17686.0,107.5193,107.5193,107.4698,107.4797,17686.0
2018-01-10 13:25:00,108.43,108.45,108.4,108.42,20288.0,107.4698,107.4896,107.44,107.4599,20288.0
2018-01-10 13:30:00,108.42,108.49,108.41,108.45,37453.0,107.4599,107.5292,107.4499,107.4896,37453.0
2018-01-10 13:35:00,108.46,108.56,108.46,108.55,17014.0,107.4995,107.5986,107.4995,107.5887,17014.0
2018-01-10 13:40:00,108.56,108.71,108.56,108.69,17306.0,107.5986,107.7473,107.5986,107.7275,17306.0
2018-01-10 13:45:00,108.7,108.74,108.66,108.69,29591.0,107.7374,107.777,107.6977,107.7275,29591.0
2018-01-10 13:50:00,108.69,108.76,108.64,108.76,55730.0,107.7275,107.7968,107.6779,107.7968,55730.0
2018-01-10 13:55:00,108.75,108.76,108.67,108.67,14562.0,107.7869,107.7968,107.7076,107.7076,14562.0
2018-01-10 14:00:00,108.67,108.72,108.67,108.69,14041.0,107.7076,107.7572,107.7076,107.7275,14041.0
2018-01-10 14:05:00,108.68,108.68,108.52,108.53,21089.0,107.7176,107.7176,107.559,107.5689,21089.0
2018-01-10 14:10:00,108.54,108.54,108.48,108.53,66068.0,107.5788,107.5788,107.5193,107.5689,66068.0
2018-01-10 14:15:00,108.53,108.57,108.46,108.46,37382.0,107.5689,107.6085,107.4995,107.4995,37382.0
2018-01-10 14:20:00,108.47,108.47,108.3,108.31,25046.0,107.5094,107.5094,107.3409,107.3508,25046.0
2018-01-10 14:25:00,108.31,108.41,108.3,108.37,51362.0,107.3508,107.4499,107.3409,107.4103,51362.0
2018-01-10 14:30:00,108.35,108.35,108.27,108.32,22514.0,107.3905,107.3905,107.3112,107.3607,22514.0
2018-01-10 14:35:00,108.33,108.38,108.27,108.35,59899.0,107.3707,107.4202,107.3112,107.3905,59899.0
2018-01-10 14:40:00,108.34,108.34,108.22,108.23,22739.0,107.3806,107.3806,107.2616,107.2715,22739.0
2018-01-10 14:45:00,108.23,108.34,108.23,108.29,29762.0,107.2715,107.3806,107.2715,107.331,29762.0
2018-01-10 14:50:00,108.29,108.5,108.28,108.48,19697.0,107.331,107.5392,107.3211,107.5193,19697.0
2018-01-10 14:55:00,108.48,108.55,108.46,108.52,19158.0,107.5193,107.5887,107.4995,107.559,19158.0
2018-01-10 15:00:00,108.52,108.63,108.52,108.6,24038.0,107.559,107.668,107.559,107.6383,24038.0
2018-01-10 15:05:00,108.61,108.67,108.58,108.65,20557.0,107.6482,107.7076,107.6184,107.6878,20557.0
2018-01-10 15:10:00,108.65,108.67,108.61,108.67,17863.0,107.6878,107.7076,107.6482,107.7076,17863.0
2018-01-10 15:15:00,108.67,108.68,108.6,108.6,22046.0,107.7076,107.7176,107.6383,107.6383,22046.0
2018-01-10 15:20:00,108.59,108.6,108.53,108.58,23352.0,107.6284,107.6383,107.5689,107.6184,23352.0
2018-01-10 15:25:00,108.58,108.6,108.54,108.59,17987.0,107.6184,107.6383,107.5788,107.6284,17987.0
2018-01-10 15:30:00,108.59,108.72,108.58,108.72,25799.0,107.6284,107.7572,107.6184,107.7572,25799.0
2018-01-10 15:35:00,108.73,108.78,108.66,108.75,38047.0,107.7671,107.8167,107.6977,107.7869,38047.0
2018-01-10 15:40:00,108.75,108.75,108.63,108.68,33894.0,107.7869,107.7869,107.668,107.7176,33894.0
2018-01-10 15:45:00,108.69,108.78,108.67,108.76,33980.0,107.7275,107.8167,107.7076,107.7968,33980.0
2018-01-10 15:50:00,108.76,108.85,108.76,108.8,49865.0,107.7968,107.8861,107.7968,107.8365,49865.0
2018-01-10 15:55:00,108.8,108.83,108.71,108.78,91443.0,107.8365,107.8662,107.7473,107.8167,91443.0
2018-01-11 09:30:00,109.0,109.14,108.68,108.68,65581.0,108.0347,108.1735,107.7176,107.7176,65581.0
2018-01-11 09:35:00,108.74,109.15,108.67,108.86,31357.0,107.777,108.1834,107.7076,107.896,31357.0
2018-01-11 09:40:00,108.77,109.08,108.67,109.01,56128.0,107.8068,108.114,107.7076,108.0446,56128.0
2018-01-11 09:45:00,108.98,109.0,108.69,108.76,12193.0,108.0149,108.0347,107.7275,107.7968,12193.0
2018-01-11 09:50:00,108.76,109.03,108.73,109.02,16145.0,107.7968,108.0645,107.7671,108.0545,16145.0
2018-01-11 09:55:00,109.01,109.13,108.98,109.13,15877.0,108.0446,108.1636,108.0149,108.1636,15877.0
2018-01-11 10:00:00,109.15,109.27,108.91,109.04,61188.0,108.1834,108.3023,107.9455,108.0744,61188.0
2018-01-11 10:05:00,109.05,109.15,108.94,109.01,38688.0,108.0843,108.1834,107.9753,108.0446,38688.0
2018-01-11 10:10:00,109.03,109.11,109.02,109.08,10239.0,108.0645,108.1438,108.0545,108.114,10239.0
2018-01-11 10:15:00,109.06,109.18,109.03,109.12,18542.0,108.0942,108.2131,108.0645,108.1537,18542.0
2018-01-11 10:20:00,109.11,109.12,109.06,109.08,26021.0,108.1438,108.1537,108.0942,108.114,26021.0
2018-01-11 10:25:00,109.07,109.12,109.05,109.05,16050.0,108.1041,108.1537,108.0843,108.0843,16050.0
2018-01-11 10:30:00,109.05,109.06,108.83,108.83,18850.0,108.0843,108.0942,107.8662,107.8662,18850.0
2018-01-11 10:35:00,108.82,109.03,108.8,109.03,22305.0,107.8563,108.0645,107.8365,108.0645,22305.0
2018-01-11 10:40:00,109.0,109.09,108.98,109.02,8042.0,108.0347,108.1239,108.0149,108.0545,8042.0
2018-01-11 10:45:00,109.04,109.12,109.04,109.09,8850.0,108.0744,108.1537,108.0744,108.1239,8850.0
2018-01-11 10:50:00,109.09,109.21,109.09,109.17,11653.0,108.1239,108.2429,108.1239,108.2032,11653.0
2018-01-11 10:55:00,109.15,109.2,109.11,109.14,24442.0,108.1834,108.233,108.1438,108.1735,24442.0
2018-01-11 11:00:00,109.16,109.27,109.12,109.22,24045.0,108.1933,108.3023,108.1537,108.2528,24045.0
2018-01-11 11:05:00,109.21,109.27,109.19,109.24,25910.0,108.2429,108.3023,108.223,108.2726,25910.0
2018-01-11 11:10:00,109.28,109.29,109.18,109.2,10374.0,108.3122,108.3222,108.2131,108.233,10374.0
2018-01-11 11:15:00,109.2,109.25,109.17,109.2,9511.0,108.233,108.2825,108.2032,108.233,9511.0
2018-01-11 11:20:00,109.21,109.28,109.2,109.27,12007.0,108.2429,108.3122,108.233,108.3023,12007.0
2018-01-11 11:25:00,109.27,109.27,109.19,109.22,8764.0,108.3023,108.3023,108.223,108.2528,8764.0
2018-01-11 11:30:00,109.23,109.25,109.17,109.23,11205.0,108.2627,108.2825,108.2032,108.2627,11205.0
2018-01-11 11:35:00,109.23,109.24,109.2,109.23,8882.0,108.2627,108.2726,108.233,108.2627,8882.0
2018-01-11 11:40:00,109.23,109.23,109.16,109.17,7875.0,108.2627,108.2627,108.1933,108.2032,7875.0
2018-01-11 11:45:00,109.17,109.21,109.16,109.21,7460.0,108.2032,108.2429,108.1933,108.2429,7460.0
2018-01-11 11:50:00,109.21,109.24,109.2,109.22,10960.0,108.2429,108.2726,108.233,108.2528,10960.0
2018-01-11 11:55:00,109.21,109.37,109.21,109.37,23685.0,108.2429,108.4014,108.2429,108.4014,23685.0
2018-01-11 12:00:00,109.37,109.4,109.34,109.39,22699.0,108.4014,108.4312,108.3717,108.4213,22699.0
2018-01-11 12:05:00,109.39,109.4,109.35,109.37,23859.0,108.4213,108.4312,108.3816,108.4014,23859.0
2018-01-11 12:10:00,109.36,109.36,109.27,109.28,9408.0,108.3915,108.3915,108.3023,108.3122,9408.0
2018-01-11 12:15:00,109.27,109.27,109.18,109.2,18924.0,108.3023,108.3023,108.2131,108.233,18924.0
2018-01-11 12:20:00,109.21,109.25,109.19,109.21,11506.0,108.2429,108.2825,108.223,108.2429,11506.0
2018-01-11 12:25:00,109.22,109.22,109.14,109.16,29778.0,108.2528,108.2528,108.1735,108.1933,29778.0
2018-01-11 12:30:00,109.15,109.17,109.02,109.08,41134.0,108.1834,108.2032,108.0545,108.114,41134.0
2018-01-11 12:35:00,109.09,109.13,109.06,109.09,59803.0,108.1239,108.1636,108.0942,108.1239,59803.0
2018-01-11 12:40:00,109.1,109.1,109.04,109.04,13463.0,108.1338,108.1338,108.0744,108.0744,13463.0
2018-01-11 12:45:00,109.05,109.09,108.98,109.01,31796.0,108.0843,108.1239,108.0149,108.0446,31796.0
2018-01-11 12:50:00,109.0,109.01,108.96,109.01,9409.0,108.0347,108.0446,107.9951,108.0446,9409.0
2018-01-11 12:55:00,109.01,109.02,108.9,108.95,25836.0,108.0446,108.0545,107.9356,107.9852,25836.0
2018-01-11 13:00:00,108.96,109.02,108.94,108.95,10788.0,107.9951,108.0545,107.9753,107.9852,10788.0
2018-01-11 13:05:00,108.95,109.05,108.94,109.04,10444.0,107.9852,108.0843,107.9753,108.0744,10444.0
2018-01-11 13:10:00,109.04,109.15,109.04,109.15,5861.0,108.0744,108.1834,108.0744,108.1834,5861.0
2018-01-11 13:15:00,109.15,109.16,109.11,109.14,14564.0,108.1834,108.1933,108.1438,108.1735,14564.0
2018-01-11 13:20:00,109.14,109.17,109.13,109.15,14556.0,108.1735,108.2032,108.1636,108.1834,14556.0
2018-01-11 13:25:00,109.14,109.2,109.14,109.16,17279.0,108.1735,108.233,108.1735,108.1933,17279.0
2018-01-11 13:30:00,109.16,109.19,109.06,109.09,33434.0,108.1933,108.223,108.0942,108.1239,33434.0
2018-01-11 13:35:00,109.11,109.11,108.96,109.03,46981.0,108.1438,108.1438,107.9951,108.0645,46981.0
2018-01-11 13:40:00,109.04,109.11,109.02,109.05,29643.0,108.0744,108.1438,108.0545,108.0843,29643.0
2018-01-11 13:45:00,109.07,109.11,108.98,109.06,52453.0,108.1041,108.1438,108.0149,108.0942,52453.0
2018-01-11 13:50:00,109.07,109.1,108.95,109.06,58482.0,108.1041,108.1338,107.9852,108.0942,58482.0
2018-01-11 13:55:00,109.06,109.12,108.98,109.09,59384.0,108.0942,108.1537,108.0149,108.1239,59384.0
2018-01-11 14:00:00,109.09,109.1,109.02,109.04,18714.0,108.1239,108.1338,108.0545,108.0744,18714.0
2018-01-11 14:05:00,109.03,109.03,108.86,108.89,40057.0,108.0645,108.0645,107.896,107.9257,40057.0
2018-01-11 14:10:00,108.9,108.96,108.89,108.91,11731.0,107.9356,107.9951,107.9257,107.9455,11731.0
2018-01-11 14:15:00,108.92,109.02,108.92,108.96,9128.0,107.9554,108.0545,107.9554,107.9951,9128.0
2018-01-11 14:20:00,108.96,108.97,108.92,108.94,8453.0,107.9951,108.005,107.9554,107.9753,8453.0
2018-01-11 14:25:00,108.94,108.96,108.93,108.94,6511.0,107.9753,107.9951,107.9653,107.9753,6511.0
2018-01-11 14:30:00,108.95,108.96,108.92,108.94,9433.0,107.9852,107.9951,107.9554,107.9753,9433.0
2018-01-11 14:35:00,108.94,109.02,108.93,108.99,10567.0,107.9753,108.0545,107.9653,108.0248,10567.0
2018-01-11 14:40:00,109.0,109.0,108.95,108.98,8914.0,108.0347,108.0347,107.9852,108.0149,8914.0
2018-01-11 14:45:00,108.98,108.99,108.93,108.99,12765.0,108.0149,108.0248,107.9653,108.0248,12765.0
2018-01-11 14:50:00,108.99,109.02,108.95,108.99,36369.0,108.0248,108.0545,107.9852,108.0248,36369.0
2018-01-11 14:55:00,109.0,109.03,108.96,108.99,13834.0,108.0347,108.0645,107.9951,108.0248,13834.0
2018-01-11 15:00:00,108.98,109.02,108.95,109.01,11575.0,108.0149,108.0545,107.9852,108.0446,11575.0
2018-01-11 15:05:00,109.01,109.05,109.0,109.04,22579.0,108.0446,108.0843,108.0347,108.0744,22579.0
2018-01-11 15:10:00,109.03,109.07,109.03,109.04,13664.0,108.0645,108.1041,108.0645,108.0744,13664.0
2018-01-11 15:15:00,109.05,109.09,109.04,109.09,14408.0,108.0843,108.1239,108.0744,108.1239,14408.0
2018-01-11 15:20:00,109.08,109.1,109.07,109.09,13610.0,108.114,108.1338,108.1041,108.1239,13610.0
2018-01-11 15:25:00,109.09,109.09,109.01,109.02,22293.0,108.1239,108.1239,108.0446,108.0545,22293.0
2018-01-11 15:30:00,109.01,109.01,108.91,108.96,36754.0,108.0446,108.0446,107.9455,107.9951,36754.0
2018-01-11 15:35:00,108.98,109.04,108.98,109.03,21017.0,108.0149,108.0744,108.0149,108.0645,21017.0
2018-01-11 15:40:00,109.02,109.03,108.91,108.98,36377.0,108.0545,108.0645,107.9455,108.0149,36377.0
2018-01-11 15:45:00,108.98,109.05,108.98,109.03,28128.0,108.0149,108.0843,108.0149,108.0645,28128.0
2018-01-11 15:50:00,109.03,109.16,109.03,109.15,70072.0,108.0645,108.1933,108.0645,108.1834,70072.0
2018-01-11 15:55:00,109.14,109.17,109.05,109.11,125329.0,108.1735,108.2032,108.0843,108.1438,125329.0
2018-01-12 09:30:00,109.23,109.39,108.95,108.95,75928.0,108.2627,108.4213,107.9852,107.9852,75928.0
2018-01-12 09:35:00,109.0,109.45,109.0,109.39,27597.0,108.0347,108.4807,108.0347,108.4213,27597.0
2018-01-12 09:40:00,109.47,109.47,109.18,109.18,15371.0,108.5006,108.5006,108.2131,108.2131,15371.0
2018-01-12 09:45:00,109.2,109.24,109.11,109.18,40254.0,108.233,108.2726,108.1438,108.2131,40254.0
2018-01-12 09:50:00,109.19,109.22,108.91,108.94,22886.0,108.223,108.2528,107.9455,107.9753,22886.0
2018-01-12 09:55:00,108.99,109.05,108.91,109.0,21212.0,108.0248,108.0843,107.9455,108.0347,21212.0
2018-01-12 10:00:00,108.98,109.19,108.96,109.07,32131.0,108.0149,108.223,107.9951,108.1041,32131.0
2018-01-12 10:05:00,109.1,109.14,108.99,109.05,32653.0,108.1338,108.1735,108.0248,108.0843,32653.0
2018-01-12 10:10:00,109.04,109.17,108.97,109.11,42580.0,108.0744,108.2032,108.005,108.1438,42580.0
2018-01-12 10:15:00,109.12,109.39,109.11,109.37,17239.0,108.1537,108.4213,108.1438,108.4014,17239.0
2018-01-12 10:20:00,109.36,109.43,109.33,109.36,32398.0,108.3915,108.4609,108.3618,108.3915,32398.0
2018-01-12 10:25:00,109.35,109.37,109.31,109.35,21775.0,108.3816,108.4014,108.342,108.3816,21775.0
2018-01-12 10:30:00,109.35,109.47,109.32,109.46,75517.0,108.3816,108.5006,108.3519,108.4907,75517.0
2018-01-12 10:35:00,109.47,109.61,109.47,109.5,78597.0,108.5006,108.6393,108.5006,108.5303,78597.0
2018-01-12 10:40:00,109.5,109.9,109.46,109.89,64854.0,108.5303,108.9268,108.4907,108.9168,64854.0
2018-01-12 10:45:00,109.88,109.95,109.8,109.91,50046.0,108.9069,108.9763,108.8276,108.9367,50046.0
2018-01-12 10:50:00,109.91,110.18,109.91,110.1,159811.0,108.9367,109.2043,108.9367,109.125,159811.0
2018-01-12 10:55:00,110.11,110.12,109.92,109.92,29496.0,109.1349,109.1448,108.9466,108.9466,29496.0
2018-01-12 11:00:00,109.92,110.04,109.86,110.04,40204.0,108.9466,109.0655,108.8871,109.0655,40204.0
2018-01-12 11:05:00,110.03,110.03,109.94,109.98,72662.0,109.0556,109.0556,108.9664,109.006,72662.0
2018-01-12 11:10:00,109.97,110.14,109.96,110.08,46262.0,108.9961,109.1646,108.9862,109.1052,46262.0
2018-01-12 11:15:00,110.08,110.16,110.04,110.12,32400.0,109.1052,109.1845,109.0655,109.1448,32400.0
2018-01-12 11:20:00,110.11,110.11,109.95,110.07,22740.0,109.1349,109.1349,108.9763,109.0952,22740.0
2018-01-12 11:25:00,110.07,110.12,110.0,110.12,24253.0,109.0952,109.1448,109.0259,109.1448,24253.0
2018-01-12 11:30:00,110.11,110.14,110.04,110.06,23417.0,109.1349,109.1646,109.0655,109.0853,23417.0
2018-01-12 11:35:00,110.06,110.17,110.05,110.16,19186.0,109.0853,109.1944,109.0754,109.1845,19186.0
2018-01-12 11:40:00,110.16,110.2,110.14,110.2,20288.0,109.1845,109.2241,109.1646,109.2241,20288.0
2018-01-12 11:45:00,110.2,110.24,110.19,110.24,39234.0,109.2241,109.2637,109.2142,109.2637,39234.0
2018-01-12 11:50:00,110.23,110.24,110.16,110.19,20424.0,109.2538,109.2637,109.1845,109.2142,20424.0
2018-01-12 11:55:00,110.19,110.34,110.19,110.25,30820.0,109.2142,109.3629,109.2142,109.2737,30820.0
2018-01-12 12:00:00,110.24,110.35,110.2,110.29,75178.0,109.2637,109.3728,109.2241,109.3133,75178.0
2018-01-12 12:05:00,110.3,110.36,110.29,110.33,20977.0,109.3232,109.3827,109.3133,109.3529,20977.0
2018-01-12 12:10:00,110.32,110.34,110.24,110.31,94954.0,109.343,109.3629,109.2637,109.3331,94954.0
2018-01-12 12:15:00,110.33,110.39,110.31,110.37,21003.0,109.3529,109.4124,109.3331,109.3926,21003.0
2018-01-12 12:20:00,110.36,110.36,110.3,110.36,18450.0,109.3827,109.3827,109.3232,109.3827,18450.0
2018-01-12 12:25:00,110.34,110.37,110.28,110.31,21242.0,109.3629,109.3926,109.3034,109.3331,21242.0
2018-01-12 12:30:00,110.31,110.34,110.26,110.26,16590.0,109.3331,109.3629,109.2836,109.2836,16590.0
2018-01-12 12:35:00,110.26,110.35,110.23,110.33,25222.0,109.2836,109.3728,109.2538,109.3529,25222.0
2018-01-12 12:40:00,110.32,110.44,110.29,110.43,14642.0,109.343,109.462,109.3133,109.4521,14642.0
2018-01-12 12:45:00,110.43,110.44,110.39,110.4,12424.0,109.4521,109.462,109.4124,109.4223,12424.0
2018-01-12 12:50:00,110.4,110.56,110.4,110.56,30976.0,109.4223,109.5809,109.4223,109.5809,30976.0
2018-01-12 12:55:00,110.56,110.63,110.55,110.6,19405.0,109.5809,109.6503,109.571,109.6206,19405.0
2018-01-12 13:00:00,110.62,110.71,110.51,110.55,43664.0,109.6404,109.7296,109.5314,109.571,43664.0
2018-01-12 13:05:00,110.55,110.55,110.44,110.48,32439.0,109.571,109.571,109.462,109.5016,32439.0
2018-01-12 13:10:00,110.48,110.58,110.47,110.57,42773.0,109.5016,109.6007,109.4917,109.5908,42773.0
2018-01-12 13:15:00,110.58,110.61,110.48,110.5,26943.0,109.6007,109.6305,109.5016,109.5214,26943.0
2018-01-12 13:20:00,110.5,110.54,110.41,110.41,22827.0,109.5214,109.5611,109.4322,109.4322,22827.0
2018-01-12 13:25:00,110.41,110.47,110.38,110.38,30730.0,109.4322,109.4917,109.4025,109.4025,30730.0
2018-01-12 13:30:00,110.36,110.36,110.22,110.25,30606.0,109.3827,109.3827,109.2439,109.2737,30606.0
2018-01-12 13:35:00,110.25,110.26,110.21,110.24,18898.0,109.2737,109.2836,109.234,109.2637,18898.0
2018-01-12 13:40:00,110.24,110.26,110.11,110.12,44053.0,109.2637,109.2836,109.1349,109.1448,44053.0
2018-01-12 13:45:00,110.12,110.15,110.09,110.14,31477.0,109.1448,109.1745,109.1151,109.1646,31477.0
2018-01-12 13:50:00,110.13,110.19,110.08,110.1,35420.0,109.1547,109.2142,109.1052,109.125,35420.0
2018-01-12 13:55:00,110.1,110.16,110.08,110.16,25211.0,109.125,109.1845,109.1052,109.1845,25211.0
2018-01-12 14:00:00,110.16,110.24,110.16,110.24,25265.0,109.1845,109.2637,109.1845,109.2637,25265.0
2018-01-12 14:05:00,110.24,110.25,110.16,110.19,26749.0,109.2637,109.2737,109.1845,109.2142,26749.0
2018-01-12 14:10:00,110.2,110.34,110.2,110.34,27681.0,109.2241,109.3629,109.2241,109.3629,27681.0
2018-01-12 14:15:00,110.34,110.34,110.29,110.29,24688.0,109.3629,109.3629,109.3133,109.3133,24688.0
2018-01-12 14:20:00,110.29,110.32,110.24,110.32,14785.0,109.3133,109.343,109.2637,109.343,14785.0
2018-01-12 14:25:00,110.32,110.39,110.21,110.39,45280.0,109.343,109.4124,109.234,109.4124,45280.0
2018-01-12 14:30:00,110.39,110.41,110.34,110.34,32099.0,109.4124,109.4322,109.3629,109.3629,32099.0
2018-01-12 14:35:00,110.34,110.35,110.16,110.16,42170.0,109.3629,109.3728,109.1845,109.1845,42170.0
2018-01-12 14:40:00,110.18,110.25,110.17,110.22,22348.0,109.2043,109.2737,109.1944,109.2439,22348.0
2018-01-12 14:45:00,110.21,110.29,110.1,110.17,49607.0,109.234,109.3133,109.125,109.1944,49607.0
2018-01-12 14:50:00,110.19,110.28,110.15,110.23,39606.0,109.2142,109.3034,109.1745,109.2538,39606.0
2018-01-12 14:55:00,110.25,110.29,110.21,110.26,33004.0,109.2737,109.3133,109.234,109.2836,33004.0
2018-01-12 15:00:00,110.27,110.37,110.25,110.26,48816.0,109.2935,109.3926,109.2737,109.2836,48816.0
2018-01-12 15:05:00,110.26,110.34,110.23,110.26,40313.0,109.2836,109.3629,109.2538,109.2836,40313.0
2018-01-12 15:10:00,110.26,110.27,110.06,110.11,48009.0,109.2836,109.2935,109.0853,109.1349,48009.0
2018-01-12 15:15:00,110.11,110.18,110.11,110.12,32739.0,109.1349,109.2043,109.1349,109.1448,32739.0
2018-01-12 15:20:00,110.12,110.23,110.11,110.13,49864.0,109.1448,109.2538,109.1349,109.1547,49864.0
2018-01-12 15:25:00,110.13,110.17,110.08,110.15,103198.0,109.1547,109.1944,109.1052,109.1745,103198.0
2018-01-12 15:30:00,110.16,110.25,110.15,110.23,39984.0,109.1845,109.2737,109.1745,109.2538,39984.0
2018-01-12 15:35:00,110.24,110.24,110.2,110.2,51942.0,109.2637,109.2637,109.2241,109.2241,51942.0
2018-01-12 15:40:00,110.2,110.27,110.2,110.23,70201.0,109.2241,109.2935,109.2241,109.2538,70201.0
2018-01-12 15:45:00,110.22,110.23,110.18,110.19,77999.0,109.2439,109.2538,109.2043,109.2142,77999.0
2018-01-12 15:50:00,110.18,110.26,110.17,110.18,120906.0,109.2043,109.2836,109.1944,109.2043,120906.0
2018-01-12 15:55:00,110.17,110.26,110.14,110.22,252425.0,109.1944,109.2836,109.1646,109.2439,252425.0
2018-01-16 09:30:00,110.85,111.16,110.44,110.98,221561.0,109.8683,110.1756,109.462,109.9972,221561.0
2018-01-16 09:35:00,111.11,111.15,110.87,111.15,57891.0,110.126,110.1657,109.8882,110.1657,57891.0
2018-01-16 09:40:00,111.11,111.22,110.99,111.1,42531.0,110.126,110.2351,110.0071,110.1161,42531.0
2018-01-16 09:45:00,111.15,111.32,111.1,111.26,56237.0,110.1657,110.3342,110.1161,110.2747,56237.0
2018-01-16 09:50:00,111.24,111.41,111.2,111.38,50570.0,110.2549,110.4234,110.2152,110.3936,50570.0
2018-01-16 09:55:00,111.39,111.44,111.17,111.2,23977.0,110.4036,110.4531,110.1855,110.2152,23977.0
2018-01-16 10:00:00,111.21,111.26,111.09,111.17,39374.0,110.2252,110.2747,110.1062,110.1855,39374.0
2018-01-16 10:05:00,111.18,111.19,111.01,111.14,30522.0,110.1954,110.2053,110.0269,110.1558,30522.0
2018-01-16 10:10:00,111.15,111.2,111.05,111.15,25624.0,110.1657,110.2152,110.0666,110.1657,25624.0
2018-01-16 10:15:00,111.14,111.15,110.98,111.01,29873.0,110.1558,110.1657,109.9972,110.0269,29873.0
2018-01-16 10:20:00,111.01,111.02,110.66,110.69,34535.0,110.0269,110.0368,109.68,109.7098,34535.0
2018-01-16 10:25:00,110.7,110.95,110.67,110.95,27967.0,109.7197,109.9675,109.6899,109.9675,27967.0
2018-01-16 10:30:00,110.95,111.05,110.8,110.8,47429.0,109.9675,110.0666,109.8188,109.8188,47429.0
2018-01-16 10:35:00,110.8,110.81,110.58,110.7,20680.0,109.8188,109.8287,109.6007,109.7197,20680.0
2018-01-16 10:40:00,110.73,110.83,110.68,110.75,23608.0,109.7494,109.8485,109.6998,109.7692,23608.0
2018-01-16 10:45:00,110.79,110.86,110.75,110.77,30541.0,109.8089,109.8783,109.7692,109.789,30541.0
2018-01-16 10:50:00,110.75,110.83,110.7,110.71,19213.0,109.7692,109.8485,109.7197,109.7296,19213.0
2018-01-16 10:55:00,110.7,110.73,110.52,110.61,18325.0,109.7197,109.7494,109.5413,109.6305,18325.0
2018-01-16 11:00:00,110.6,110.6,110.41,110.59,15610.0,109.6206,109.6206,109.4322,109.6106,15610.0
2018-01-16 11:05:00,110.58,110.58,110.33,110.34,16871.0,109.6007,109.6007,109.3529,109.3629,16871.0
2018-01-16 11:10:00,110.35,110.53,110.35,110.4,19330.0,109.3728,109.5512,109.3728,109.4223,19330.0
2018-01-16 11:15:00,110.42,110.7,110.37,110.69,22863.0,109.4421,109.7197,109.3926,109.7098,22863.0
2018-01-16 11:20:00,110.68,110.79,110.62,110.73,20337.0,109.6998,109.8089,109.6404,109.7494,20337.0
2018-01-16 11:25:00,110.73,110.81,110.64,110.8,20220.0,109.7494,109.8287,109.6602,109.8188,20220.0
2018-01-16 11:30:00,110.8,110.93,110.73,110.91,23046.0,109.8188,109.9476,109.7494,109.9278,23046.0
2018-01-16 11:35:00,110.91,110.91,110.79,110.91,15237.0,109.9278,109.9278,109.8089,109.9278,15237.0
2018-01-16 11:40:00,110.89,110.89,110.64,110.64,24044.0,109.908,109.908,109.6602,109.6602,24044.0
2018-01-16 11:45:00,110.63,110.67,110.49,110.6,25044.0,109.6503,109.6899,109.5115,109.6206,25044.0
2018-01-16 11:50:00,110.58,110.58,110.46,110.5,19356.0,109.6007,109.6007,109.4818,109.5214,19356.0
2018-01-16 11:55:00,110.5,110.56,110.42,110.45,14874.0,109.5214,109.5809,109.4421,109.4719,14874.0
2018-01-16 12:00:00,110.43,110.65,110.42,110.56,13222.0,109.4521,109.6701,109.4421,109.5809,13222.0
2018-01-16 12:05:00,110.56,110.64,110.53,110.53,13792.0,109.5809,109.6602,109.5512,109.5512,13792.0
2018-01-16 12:10:00,110.56,110.66,110.56,110.62,11854.0,109.5809,109.68,109.5809,109.6404,11854.0
2018-01-16 12:15:00,110.62,110.78,110.62,110.76,13880.0,109.6404,109.799,109.6404,109.7791,13880.0
2018-01-16 12:20:00,110.76,110.76,110.57,110.57,10992.0,109.7791,109.7791,109.5908,109.5908,10992.0
2018-01-16 12:25:00,110.6,110.6,110.44,110.5,28477.0,109.6206,109.6206,109.462,109.5214,28477.0
2018-01-16 12:30:00,110.53,110.56,110.44,110.47,10330.0,109.5512,109.5809,109.462,109.4917,10330.0
2018-01-16 12:35:00,110.48,110.52,110.46,110.5,11129.0,109.5016,109.5413,109.4818,109.5214,11129.0
2018-01-16 12:40:00,110.51,110.53,110.43,110.47,11308.0,109.5314,109.5512,109.4521,109.4917,11308.0
2018-01-16 12:45:00,110.47,110.56,110.42,110.52,20325.0,109.4917,109.5809,109.4421,109.5413,20325.0
2018-01-16 12:50:00,110.52,110.53,110.29,110.3,16282.0,109.5413,109.5512,109.3133,109.3232,16282.0
2018-01-16 12:55:00,110.29,110.39,110.29,110.29,23876.0,109.3133,109.4124,109.3133,109.3133,23876.0
2018-01-16 13:00:00,110.31,110.34,110.12,110.12,60827.0,109.3331,109.3629,109.1448,109.1448,60827.0
2018-01-16 13:05:00,110.13,110.24,110.11,110.11,25935.0,109.1547,109.2637,109.1349,109.1349,25935.0
2018-01-16 13:10:00,110.11,110.24,110.1,110.17,35953.0,109.1349,109.2637,109.125,109.1944,35953.0
2018-01-16 13:15:00,110.18,110.18,110.05,110.05,30876.0,109.2043,109.2043,109.0754,109.0754,30876.0
2018-01-16 13:20:00,110.05,110.06,109.87,109.89,23851.0,109.0754,109.0853,108.897,108.9168,23851.0
2018-01-16 13:25:00,109.88,109.95,109.85,109.94,18024.0,108.9069,108.9763,108.8772,108.9664,18024.0
2018-01-16 13:30:00,109.94,109.98,109.84,109.9,30189.0,108.9664,109.006,108.8673,108.9268,30189.0
2018-01-16 13:35:00,109.88,109.89,109.81,109.83,19387.0,108.9069,108.9168,108.8376,108.8574,19387.0
2018-01-16 13:40:00,109.84,109.92,109.79,109.8,27793.0,108.8673,108.9466,108.8177,108.8276,27793.0
2018-01-16 13:45:00,109.8,109.81,109.7,109.71,17489.0,108.8276,108.8376,108.7285,108.7384,17489.0
2018-01-16 13:50:00,109.7,109.71,109.58,109.64,16793.0,108.7285,108.7384,108.6096,108.6691,16793.0
2018-01-16 13:55:00,109.64,109.64,109.49,109.5,48519.0,108.6691,108.6691,108.5204,108.5303,48519.0
2018-01-16 14:00:00,109.51,109.54,109.28,109.29,38268.0,108.5402,108.5699,108.3122,108.3222,38268.0
2018-01-16 14:05:00,109.27,109.4,109.19,109.26,29030.0,108.3023,108.4312,108.223,108.2924,29030.0
2018-01-16 14:10:00,109.26,109.42,109.22,109.37,22413.0,108.2924,108.451,108.2528,108.4014,22413.0
2018-01-16 14:15:00,109.37,109.37,108.95,109.12,51971.0,108.4014,108.4014,107.9852,108.1537,51971.0
2018-01-16 14:20:00,109.13,109.15,108.88,108.95,49659.0,108.1636,108.1834,107.9158,107.9852,49659.0
2018-01-16 14:25:00,108.96,109.03,108.77,108.79,60691.0,107.9951,108.0645,107.8068,107.8266,60691.0
2018-01-16 14:30:00,108.8,108.86,108.62,108.66,52778.0,107.8365,107.896,107.6581,107.6977,52778.0
2018-01-16 14:35:00,108.68,108.79,108.53,108.53,33771.0,107.7176,107.8266,107.5689,107.5689,33771.0
2018-01-16 14:40:00,108.58,108.59,108.32,108.35,35812.0,107.6184,107.6284,107.3607,107.3905,35812.0
2018-01-16 14:45:00,108.37,108.66,108.23,108.58,29135.0,107.4103,107.6977,107.2715,107.6184,29135.0
2018-01-16 14:50:00,108.59,108.78,108.52,108.77,21123.0,107.6284,107.8167,107.559,107.8068,21123.0
2018-01-16 14:55:00,108.76,108.77,108.65,108.73,19168.0,107.7968,107.8068,107.6878,107.7671,19168.0
2018-01-16 15:00:00,108.73,109.01,108.72,108.96,54855.0,107.7671,108.0446,107.7572,107.9951,54855.0
2018-01-16 15:05:00,108.96,109.08,108.85,109.08,52443.0,107.9951,108.114,107.8861,108.114,52443.0
2018-01-16 15:10:00,109.08,109.09,108.93,109.02,25366.0,108.114,108.1239,107.9653,108.0545,25366.0
2018-01-16 15:15:00,109.01,109.01,108.79,108.85,25276.0,108.0446,108.0446,107.8266,107.8861,25276.0
2018-01-16 15:20:00,108.85,108.97,108.85,108.88,28893.0,107.8861,108.005,107.8861,107.9158,28893.0
2018-01-16 15:25:00,108.9,109.12,108.84,109.06,49209.0,107.9356,108.1537,107.8761,108.0942,49209.0
2018-01-16 15:30:00,109.06,109.15,108.96,109.08,33695.0,108.0942,108.1834,107.9951,108.114,33695.0
2018-01-16 15:35:00,109.09,109.18,109.03,109.06,33401.0,108.1239,108.2131,108.0645,108.0942,33401.0
2018-01-16 15:40:00,109.05,109.08,108.91,109.0,40031.0,108.0843,108.114,107.9455,108.0347,40031.0
2018-01-16 15:45:00,109.01,109.09,108.95,109.07,41999.0,108.0446,108.1239,107.9852,108.1041,41999.0
2018-01-16 15:50:00,109.1,109.11,108.95,108.95,71905.0,108.1338,108.1438,107.9852,107.9852,71905.0
2018-01-16 15:55:00,108.96,108.97,108.76,108.88,229567.0,107.9951,108.005,107.7968,107.9158,229567.0
2018-01-17 09:30:00,109.75,109.98,109.5,109.66,68734.0,108.7781,109.006,108.5303,108.6889,68734.0
2018-01-17 09:35:00,109.63,110.11,109.52,109.99,67603.0,108.6591,109.1349,108.5501,109.016,67603.0
2018-01-17 09:40:00,110.03,110.14,109.78,109.9,39899.0,109.0556,109.1646,108.8078,108.9268,39899.0
2018-01-17 09:45:00,109.9,109.91,109.62,109.81,53924.0,108.9268,108.9367,108.6492,108.8376,53924.0
2018-01-17 09:50:00,109.81,109.86,109.56,109.56,40612.0,108.8376,108.8871,108.5898,108.5898,40612.0
2018-01-17 09:55:00,109.54,109.66,109.33,109.43,43972.0,108.5699,108.6889,108.3618,108.4609,43972.0
2018-01-17 10:00:00,109.39,109.58,109.33,109.42,42195.0,108.4213,108.6096,108.3618,108.451,42195.0
2018-01-17 10:05:00,109.41,109.55,109.36,109.47,27059.0,108.4411,108.5799,108.3915,108.5006,27059.0
2018-01-17 10:10:00,109.5,109.58,109.4,109.5,21346.0,108.5303,108.6096,108.4312,108.5303,21346.0
2018-01-17 10:15:00,109.5,109.59,109.5,109.52,24646.0,108.5303,108.6195,108.5303,108.5501,24646.0
2018-01-17 10:20:00,109.53,109.66,109.38,109.45,29397.0,108.56,108.6889,108.4114,108.4807,29397.0
2018-01-17 10:25:00,109.44,109.44,109.3,109.42,22300.0,108.4708,108.4708,108.3321,108.451,22300.0
2018-01-17 10:30:00,109.4,109.74,109.4,109.7,23074.0,108.4312,108.7682,108.4312,108.7285,23074.0
2018-01-17 10:35:00,109.7,109.72,109.62,109.64,21092.0,108.7285,108.7483,108.6492,108.6691,21092.0
2018-01-17 10:40:00,109.63,109.64,109.44,109.5,16758.0,108.6591,108.6691,108.4708,108.5303,16758.0
2018-01-17 10:45:00,109.5,109.63,109.49,109.59,39815.0,108.5303,108.6591,108.5204,108.6195,39815.0
2018-01-17 10:50:00,109.59,109.67,109.51,109.56,10731.0,108.6195,108.6988,108.5402,108.5898,10731.0
2018-01-17 10:55:00,109.56,109.71,109.56,109.7,319844.0,108.5898,108.7384,108.5898,108.7285,319844.0
2018-01-17 11:00:00,109.72,109.75,109.53,109.54,15193.0,108.7483,108.7781,108.56,108.5699,15193.0
2018-01-17 11:05:00,109.54,109.61,109.4,109.61,15073.0,108.5699,108.6393,108.4312,108.6393,15073.0
2018-01-17 11:10:00,109.6,109.68,109.53,109.6,19163.0,108.6294,108.7087,108.56,108.6294,19163.0
2018-01-17 11:15:00,109.63,109.73,109.62,109.72,14114.0,108.6591,108.7583,108.6492,108.7483,14114.0
2018-01-17 11:20:00,109.73,109.75,109.67,109.71,10123.0,108.7583,108.7781,108.6988,108.7384,10123.0
2018-01-17 11:25:00,109.71,109.79,109.7,109.79,13511.0,108.7384,108.8177,108.7285,108.8177,13511.0
2018-01-17 11:30:00,109.81,109.86,109.76,109.83,16355.0,108.8376,108.8871,108.788,108.8574,16355.0
2018-01-17 11:35:00,109.84,109.87,109.8,109.83,12065.0,108.8673,108.897,108.8276,108.8574,12065.0
2018-01-17 11:40:00,109.82,109.86,109.76,109.76,10617.0,108.8475,108.8871,108.788,108.788,10617.0
2018-01-17 11:45:00,109.75,109.82,109.75,109.78,9292.0,108.7781,108.8475,108.7781,108.8078,9292.0
2018-01-17 11:50:00,109.77,109.78,109.75,109.76,11159.0,108.7979,108.8078,108.7781,108.788,11159.0
2018-01-17 11:55:00,109.77,109.8,109.74,109.78,11296.0,108.7979,108.8276,108.7682,108.8078,11296.0
2018-01-17 12:00:00,109.77,109.84,109.77,109.82,10065.0,108.7979,108.8673,108.7979,108.8475,10065.0
2018-01-17 12:05:00,109.78,109.8,109.68,109.7,24764.0,108.8078,108.8276,108.7087,108.7285,24764.0
2018-01-17 12:10:00,109.69,109.72,109.62,109.67,13176.0,108.7186,108.7483,108.6492,108.6988,13176.0
2018-01-17 12:15:00,109.66,109.68,109.54,109.54,24192.0,108.6889,108.7087,108.5699,108.5699,24192.0
2018-01-17 12:20:00,109.54,109.61,109.5,109.55,18736.0,108.5699,108.6393,108.5303,108.5799,18736.0
2018-01-17 12:25:00,109.55,109.57,109.51,109.51,20515.0,108.5799,108.5997,108.5402,108.5402,20515.0
2018-01-17 12:30:00,109.52,109.53,109.39,109.39,24120.0,108.5501,108.56,108.4213,108.4213,24120.0
2018-01-17 12:35:00,109.39,109.41,109.34,109.4,32100.0,108.4213,108.4411,108.3717,108.4312,32100.0
2018-01-17 12:40:00,109.4,109.41,109.28,109.3,19279.0,108.4312,108.4411,108.3122,108.3321,19279.0
2018-01-17 12:45:00,109.3,109.36,109.26,109.32,41332.0,108.3321,108.3915,108.2924,108.3519,41332.0
2018-01-17 12:50:00,109.33,109.36,109.29,109.35,19808.0,108.3618,108.3915,108.3222,108.3816,19808.0
2018-01-17 12:55:00,109.34,109.35,109.23,109.32,18283.0,108.3717,108.3816,108.2627,108.3519,18283.0
2018-01-17 13:00:00,109.33,109.48,109.32,109.44,20537.0,108.3618,108.5105,108.3519,108.4708,20537.0
2018-01-17 13:05:00,109.45,109.48,109.39,109.41,19783.0,108.4807,108.5105,108.4213,108.4411,19783.0
2018-01-17 13:10:00,109.4,109.57,109.4,109.56,24171.0,108.4312,108.5997,108.4312,108.5898,24171.0
2018-01-17 13:15:00,109.57,109.57,109.46,109.53,17452.0,108.5997,108.5997,108.4907,108.56,17452.0
2018-01-17 13:20:00,109.55,109.61,109.47,109.6,11834.0,108.5799,108.6393,108.5006,108.6294,11834.0
2018-01-17 13:25:00,109.59,109.74,109.59,109.74,38163.0,108.6195,108.7682,108.6195,108.7682,38163.0
2018-01-17 13:30:00,109.75,109.78,109.68,109.69,19263.0,108.7781,108.8078,108.7087,108.7186,19263.0
2018-01-17 13:35:00,109.68,109.72,109.66,109.7,15220.0,108.7087,108.7483,108.6889,108.7285,15220.0
2018-01-17 13:40:00,109.7,109.79,109.67,109.74,12875.0,108.7285,108.8177,108.6988,108.7682,12875.0
2018-01-17 13:45:00,109.73,109.76,109.62,109.65,15107.0,108.7583,108.788,108.6492,108.679,15107.0
2018-01-17 13:50:00,109.65,109.7,109.6,109.64,14360.0,108.679,108.7285,108.6294,108.6691,14360.0
2018-01-17 13:55:00,109.65,109.7,109.59,109.61,19422.0,108.679,108.7285,108.6195,108.6393,19422.0
2018-01-17 14:00:00,109.62,109.82,109.61,109.82,29631.0,108.6492,108.8475,108.6393,108.8475,29631.0
2018-01-17 14:05:00,109.82,109.97,109.81,109.92,14774.0,108.8475,108.9961,108.8376,108.9466,14774.0
2018-01-17 14:10:00,109.93,109.99,109.9,109.98,15143.0,108.9565,109.016,108.9268,109.006,15143.0
2018-01-17 14:15:00,109.98,110.13,109.95,110.12,24477.0,109.006,109.1547,108.9763,109.1448,24477.0
2018-01-17 14:20:00,110.12,110.22,110.1,110.14,21145.0,109.1448,109.2439,109.125,109.1646,21145.0
2018-01-17 14:25:00,110.14,110.21,110.14,110.15,18945.0,109.1646,109.234,109.1646,109.1745,18945.0
2018-01-17 14:30:00,110.14,110.18,110.1,110.15,22201.0,109.1646,109.2043,109.125,109.1745,22201.0
2018-01-17 14:35:00,110.16,110.2,110.1,110.17,18203.0,109.1845,109.2241,109.125,109.1944,18203.0
2018-01-17 14:40:00,110.17,110.24,110.14,110.23,25397.0,109.1944,109.2637,109.1646,109.2538,25397.0
2018-01-17 14:45:00,110.24,110.35,110.24,110.3,54346.0,109.2637,109.3728,109.2637,109.3232,54346.0
2018-01-17 14:50:00,110.33,110.33,110.22,110.25,27448.0,109.3529,109.3529,109.2439,109.2737,27448.0
2018-01-17 14:55:00,110.25,110.26,110.14,110.16,19973.0,109.2737,109.2836,109.1646,109.1845,19973.0
2018-01-17 15:00:00,110.17,110.23,110.15,110.19,35772.0,109.1944,109.2538,109.1745,109.2142,35772.0
2018-01-17 15:05:00,110.19,110.23,110.07,110.08,35946.0,109.2142,109.2538,109.0952,109.1052,35946.0
2018-01-17 15:10:00,110.09,110.22,110.09,110.13,44366.0,109.1151,109.2439,109.1151,109.1547,44366.0
2018-01-17 15:15:00,110.13,110.26,110.12,110.21,36899.0,109.1547,109.2836,109.1448,109.234,36899.0
2018-01-17 15:20:00,110.2,110.21,110.09,110.09,40805.0,109.2241,109.234,109.1151,109.1151,40805.0
2018-01-17 15:25:00,110.09,110.12,109.98,109.99,37460.0,109.1151,109.1448,109.006,109.016,37460.0
2018-01-17 15:30:00,109.99,110.28,109.99,110.27,126226.0,109.016,109.3034,109.016,109.2935,126226.0
2018-01-17 15:35:00,110.27,110.38,110.25,110.3,47294.0,109.2935,109.4025,109.2737,109.3232,47294.0
2018-01-17 15:40:00,110.31,110.32,110.26,110.29,42847.0,109.3331,109.343,109.2836,109.3133,42847.0
2018-01-17 15:45:00,110.29,110.29,110.04,110.08,87170.0,109.3133,109.3133,109.0655,109.1052,87170.0
2018-01-17 15:50:00,110.09,110.14,109.96,109.98,245689.0,109.1151,109.1646,108.9862,109.006,245689.0
2018-01-17 15:55:00,109.98,110.07,109.97,110.05,203401.0,109.006,109.0952,108.9961,109.0754,203401.0
2018-01-18 09:30:00,110.23,110.67,110.21,110.6,87391.0,109.2538,109.6899,109.234,109.6206,87391.0
2018-01-18 09:35:00,110.66,111.15,110.66,110.97,85121.0,109.68,110.1657,109.68,109.9873,85121.0
2018-01-18 09:40:00,111.0,111.22,110.8,111.0,27445.0,110.017,110.2351,109.8188,110.017,27445.0
2018-01-18 09:45:00,110.99,111.4,110.95,111.36,50073.0,110.0071,110.4135,109.9675,110.3738,50073.0
2018-01-18 09:50:00,111.35,111.36,111.1,111.12,35570.0,110.3639,110.3738,110.1161,110.136,35570.0
2018-01-18 09:55:00,111.11,111.14,110.97,111.07,27349.0,110.126,110.1558,109.9873,110.0864,27349.0
2018-01-18 10:00:00,111.04,111.1,110.75,110.77,19006.0,110.0567,110.1161,109.7692,109.789,19006.0
2018-01-18 10:05:00,110.79,110.89,110.66,110.68,20940.0,109.8089,109.908,109.68,109.6998,20940.0
2018-01-18 10:10:00,110.68,110.87,110.66,110.8,27898.0,109.6998,109.8882,109.68,109.8188,27898.0
2018-01-18 10:15:00,110.78,110.88,110.76,110.87,13517.0,109.799,109.8981,109.7791,109.8882,13517.0
2018-01-18 10:20:00,110.88,110.92,110.73,110.81,26089.0,109.8981,109.9377,109.7494,109.8287,26089.0
2018-01-18 10:25:00,110.82,111.05,110.82,111.05,17809.0,109.8386,110.0666,109.8386,110.0666,17809.0
2018-01-18 10:30:00,111.06,111.25,111.05,111.18,45980.0,110.0765,110.2648,110.0666,110.1954,45980.0
2018-01-18 10:35:00,111.18,111.34,111.15,111.31,17609.0,110.1954,110.354,110.1657,110.3243,17609.0
2018-01-18 10:40:00,111.29,111.3,111.18,111.24,16754.0,110.3044,110.3144,110.1954,110.2549,16754.0
2018-01-18 10:45:00,111.25,111.29,111.13,111.15,20425.0,110.2648,110.3044,110.1459,110.1657,20425.0
2018-01-18 10:50:00,111.15,111.28,111.14,111.27,13632.0,110.1657,110.2945,110.1558,110.2846,13632.0
2018-01-18 10:55:00,111.27,111.28,111.21,111.22,20009.0,110.2846,110.2945,110.2252,110.2351,20009.0
2018-01-18 11:00:00,111.21,111.34,111.08,111.34,21582.0,110.2252,110.354,110.0963,110.354,21582.0
2018-01-18 11:05:00,111.35,111.47,111.3,111.36,57933.0,110.3639,110.4829,110.3144,110.3738,57933.0
2018-01-18 11:10:00,111.35,111.39,111.25,111.32,14680.0,110.3639,110.4036,110.2648,110.3342,14680.0
2018-01-18 11:15:00,111.32,111.32,111.16,111.23,13123.0,110.3342,110.3342,110.1756,110.245,13123.0
2018-01-18 11:20:00,111.23,111.28,111.0,111.05,12689.0,110.245,110.2945,110.017,110.0666,12689.0
2018-01-18 11:25:00,111.05,111.13,111.02,111.1,17577.0,110.0666,110.1459,110.0368,110.1161,17577.0
2018-01-18 11:30:00,111.09,111.23,111.08,111.21,13396.0,110.1062,110.245,110.0963,110.2252,13396.0
2018-01-18 11:35:00,111.2,111.28,111.15,111.2,88805.0,110.2152,110.2945,110.1657,110.2152,88805.0
2018-01-18 11:40:00,111.21,111.21,111.02,111.04,13395.0,110.2252,110.2252,110.0368,110.0567,13395.0
2018-01-18 11:45:00,111.03,111.09,110.93,111.08,12532.0,110.0467,110.1062,109.9476,110.0963,12532.0
2018-01-18 11:50:00,111.09,111.15,111.03,111.08,24820.0,110.1062,110.1657,110.0467,110.0963,24820.0
2018-01-18 11:55:00,111.08,111.1,110.98,111.0,32097.0,110.0963,110.1161,109.9972,110.017,32097.0
2018-01-18 12:00:00,111.0,111.06,110.92,111.05,17812.0,110.017,110.0765,109.9377,110.0666,17812.0
2018-01-18 12:05:00,111.07,111.09,110.99,111.04,16392.0,110.0864,110.1062,110.0071,110.0567,16392.0
2018-01-18 12:10:00,111.04,111.13,111.03,111.11,11027.0,110.0567,110.1459,110.0467,110.126,11027.0
2018-01-18 12:15:00,111.11,111.15,111.08,111.09,13931.0,110.126,110.1657,110.0963,110.1062,13931.0
2018-01-18 12:20:00,111.09,111.13,110.92,110.97,41522.0,110.1062,110.1459,109.9377,109.9873,41522.0
2018-01-18 12:25:00,110.97,111.18,110.97,111.14,14717.0,109.9873,110.1954,109.9873,110.1558,14717.0
2018-01-18 12:30:00,111.13,111.25,111.09,111.24,16105.0,110.1459,110.2648,110.1062,110.2549,16105.0
2018-01-18 12:35:00,111.25,111.3,111.2,111.3,27702.0,110.2648,110.3144,110.2152,110.3144,27702.0
2018-01-18 12:40:00,111.29,111.32,111.25,111.32,19775.0,110.3044,110.3342,110.2648,110.3342,19775.0
2018-01-18 12:45:00,111.31,111.38,111.29,111.38,14719.0,110.3243,110.3936,110.3044,110.3936,14719.0
2018-01-18 12:50:00,111.38,111.38,111.3,111.32,14447.0,110.3936,110.3936,110.3144,110.3342,14447.0
2018-01-18 12:55:00,111.33,111.35,111.31,111.33,5823.0,110.3441,110.3639,110.3243,110.3441,5823.0
2018-01-18 13:00:00,111.34,111.38,111.26,111.3,15070.0,110.354,110.3936,110.2747,110.3144,15070.0
2018-01-18 13:05:00,111.33,111.37,111.27,111.34,11173.0,110.3441,110.3837,110.2846,110.354,11173.0
2018-01-18 13:10:00,111.34,111.38,111.33,111.36,12436.0,110.354,110.3936,110.3441,110.3738,12436.0
2018-01-18 13:15:00,111.36,111.37,111.25,111.25,10255.0,110.3738,110.3837,110.2648,110.2648,10255.0
2018-01-18 13:20:00,111.25,111.33,111.19,111.3,95709.0,110.2648,110.3441,110.2053,110.3144,95709.0
2018-01-18 13:25:00,111.3,111.37,111.29,111.36,11220.0,110.3144,110.3837,110.3044,110.3738,11220.0
2018-01-18 13:30:00,111.37,111.48,111.36,111.48,22233.0,110.3837,110.4928,110.3738,110.4928,22233.0
2018-01-18 13:35:00,111.48,111.55,111.46,111.52,31568.0,110.4928,110.5621,110.4729,110.5324,31568.0
2018-01-18 13:40:00,111.51,111.59,111.51,111.55,45923.0,110.5225,110.6018,110.5225,110.5621,45923.0
2018-01-18 13:45:00,111.55,111.62,111.37,111.45,42678.0,110.5621,110.6315,110.3837,110.463,42678.0
2018-01-18 13:50:00,111.46,111.57,111.45,111.5,23923.0,110.4729,110.582,110.463,110.5126,23923.0
2018-01-18 13:55:00,111.5,111.73,111.48,111.66,18598.0,110.5126,110.7405,110.4928,110.6712,18598.0
2018-01-18 14:00:00,111.66,111.77,111.63,111.71,25297.0,110.6712,110.7802,110.6414,110.7207,25297.0
2018-01-18 14:05:00,111.72,111.74,111.67,111.72,14060.0,110.7306,110.7505,110.6811,110.7306,14060.0
2018-01-18 14:10:00,111.73,111.8,111.68,111.79,23699.0,110.7405,110.8099,110.691,110.8,23699.0
2018-01-18 14:15:00,111.77,111.91,111.76,111.87,30060.0,110.7802,110.919,110.7703,110.8793,30060.0
2018-01-18 14:20:00,111.87,111.92,111.83,111.92,31955.0,110.8793,110.9289,110.8397,110.9289,31955.0
2018-01-18 14:25:00,111.92,111.98,111.91,111.93,29170.0,110.9289,110.9883,110.919,110.9388,29170.0
2018-01-18 14:30:00,111.94,111.98,111.9,111.97,29602.0,110.9487,110.9883,110.909,110.9784,29602.0
2018-01-18 14:35:00,111.97,112.04,111.92,111.99,40309.0,110.9784,111.0478,110.9289,110.9982,40309.0
2018-01-18 14:40:00,111.99,111.99,111.78,111.83,31571.0,110.9982,110.9982,110.7901,110.8397,31571.0
2018-01-18 14:45:00,111.82,111.92,111.82,111.89,53180.0,110.8298,110.9289,110.8298,110.8991,53180.0
2018-01-18 14:50:00,111.88,112.01,111.85,112.0,46592.0,110.8892,111.0181,110.8595,111.0082,46592.0
2018-01-18 14:55:00,112.0,112.04,111.97,112.01,28212.0,111.0082,111.0478,110.9784,111.0181,28212.0
2018-01-18 15:00:00,112.0,112.02,111.93,111.96,41391.0,111.0082,111.028,110.9388,110.9685,41391.0
2018-01-18 15:05:00,111.95,111.97,111.92,111.94,38789.0,110.9586,110.9784,110.9289,110.9487,38789.0
2018-01-18 15:10:00,111.94,111.99,111.94,111.98,14304.0,110.9487,110.9982,110.9487,110.9883,14304.0
2018-01-18 15:15:00,111.97,112.15,111.97,112.15,49761.0,110.9784,111.1568,110.9784,111.1568,49761.0
2018-01-18 15:20:00,112.14,112.17,112.05,112.06,51448.0,111.1469,111.1767,111.0577,111.0676,51448.0
2018-01-18 15:25:00,112.05,112.06,111.92,111.93,80385.0,111.0577,111.0676,110.9289,110.9388,80385.0
2018-01-18 15:30:00,111.94,111.95,111.69,111.72,85045.0,110.9487,110.9586,110.7009,110.7306,85045.0
2018-01-18 15:35:00,111.71,111.76,111.68,111.74,63692.0,110.7207,110.7703,110.691,110.7505,63692.0
2018-01-18 15:40:00,111.73,111.8,111.71,111.76,65637.0,110.7405,110.8099,110.7207,110.7703,65637.0
2018-01-18 15:45:00,111.76,111.76,111.67,111.7,80748.0,110.7703,110.7703,110.6811,110.7108,80748.0
2018-01-18 15:50:00,111.7,111.74,111.64,111.65,94772.0,110.7108,110.7505,110.6513,110.6613,94772.0
2018-01-18 15:55:00,111.65,111.85,111.64,111.78,223799.0,110.6613,110.8595,110.6513,110.7901,223799.0
2018-01-19 09:30:00,112.21,112.21,111.61,111.95,370388.0,111.2163,111.2163,110.6216,110.9586,370388.0
2018-01-19 09:35:00,111.97,112.3,111.78,112.3,29231.0,110.9784,111.3055,110.7901,111.3055,29231.0
2018-01-19 09:40:00,112.21,112.4,112.04,112.04,12111.0,111.2163,111.4046,111.0478,111.0478,12111.0
2018-01-19 09:45:00,112.07,112.16,112.02,112.08,25351.0,111.0775,111.1667,111.028,111.0874,25351.0
2018-01-19 09:50:00,112.08,112.15,112.0,112.15,33060.0,111.0874,111.1568,111.0082,111.1568,33060.0
2018-01-19 09:55:00,112.14,112.16,111.99,112.05,20153.0,111.1469,111.1667,110.9982,111.0577,20153.0
2018-01-19 10:00:00,112.07,112.18,111.96,112.02,17838.0,111.0775,111.1866,110.9685,111.028,17838.0
2018-01-19 10:05:00,112.04,112.08,111.94,111.97,11958.0,111.0478,111.0874,110.9487,110.9784,11958.0
2018-01-19 10:10:00,111.93,112.11,111.93,112.04,27081.0,110.9388,111.1172,110.9388,111.0478,27081.0
2018-01-19 10:15:00,112.02,112.3,111.92,112.01,53919.0,111.028,111.3055,110.9289,111.0181,53919.0
2018-01-19 10:20:00,112.0,112.11,111.84,112.1,26135.0,111.0082,111.1172,110.8496,111.1073,26135.0
2018-01-19 10:25:00,112.1,112.23,112.09,112.17,15681.0,111.1073,111.2361,111.0974,111.1767,15681.0
2018-01-19 10:30:00,112.19,112.22,112.06,112.12,13884.0,111.1965,111.2262,111.0676,111.1271,13884.0
2018-01-19 10:35:00,112.12,112.26,112.06,112.22,13082.0,111.1271,111.2659,111.0676,111.2262,13082.0
2018-01-19 10:40:00,112.22,112.24,112.15,112.2,10594.0,111.2262,111.246,111.1568,111.2064,10594.0
2018-01-19 10:45:00,112.2,112.25,112.09,112.1,28703.0,111.2064,111.2559,111.0974,111.1073,28703.0
2018-01-19 10:50:00,112.1,112.1,111.84,111.87,30329.0,111.1073,111.1073,110.8496,110.8793,30329.0
2018-01-19 10:55:00,111.86,111.92,111.78,111.86,9577.0,110.8694,110.9289,110.7901,110.8694,9577.0
2018-01-19 11:00:00,111.89,112.05,111.78,111.88,28726.0,110.8991,111.0577,110.7901,110.8892,28726.0
2018-01-19 11:05:00,111.84,111.84,111.69,111.76,11925.0,110.8496,110.8496,110.7009,110.7703,11925.0
2018-01-19 11:10:00,111.76,111.99,111.75,111.95,15816.0,110.7703,110.9982,110.7604,110.9586,15816.0
2018-01-19 11:15:00,111.94,112.01,111.89,111.94,8406.0,110.9487,111.0181,110.8991,110.9487,8406.0
2018-01-19 11:20:00,111.94,112.01,111.9,111.93,14260.0,110.9487,111.0181,110.909,110.9388,14260.0
2018-01-19 11:25:00,111.93,112.08,111.93,112.0,12070.0,110.9388,111.0874,110.9388,111.0082,12070.0
2018-01-19 11:30:00,112.0,112.01,111.95,111.97,8947.0,111.0082,111.0181,110.9586,110.9784,8947.0
2018-01-19 11:35:00,111.99,112.08,111.99,112.01,14688.0,110.9982,111.0874,110.9982,111.0181,14688.0
2018-01-19 11:40:00,112.02,112.16,112.0,112.16,9876.0,111.028,111.1667,111.0082,111.1667,9876.0
2018-01-19 11:45:00,112.13,112.15,112.08,112.08,6452.0,111.137,111.1568,111.0874,111.0874,6452.0
2018-01-19 11:50:00,112.04,112.06,112.01,112.04,9025.0,111.0478,111.0676,111.0181,111.0478,9025.0
2018-01-19 11:55:00,112.03,112.06,111.95,112.04,11125.0,111.0379,111.0676,110.9586,111.0478,11125.0
2018-01-19 12:00:00,112.04,112.05,111.99,112.0,5597.0,111.0478,111.0577,110.9982,111.0082,5597.0
2018-01-19 12:05:00,112.0,112.09,111.98,112.09,5000.0,111.0082,111.0974,110.9883,111.0974,5000.0
2018-01-19 12:10:00,112.11,112.15,112.0,112.0,16433.0,111.1172,111.1568,111.0082,111.0082,16433.0
2018-01-19 12:15:00,111.99,112.06,111.97,112.05,8587.0,110.9982,111.0676,110.9784,111.0577,8587.0
2018-01-19 12:20:00,112.04,112.15,112.04,112.15,11421.0,111.0478,111.1568,111.0478,111.1568,11421.0
2018-01-19 12:25:00,112.17,112.19,112.09,112.12,8472.0,111.1767,111.1965,111.0974,111.1271,8472.0
2018-01-19 12:30:00,112.11,112.12,112.06,112.12,7083.0,111.1172,111.1271,111.0676,111.1271,7083.0
2018-01-19 12:35:00,112.1,112.2,112.09,112.1,23874.0,111.1073,111.2064,111.0974,111.1073,23874.0
2018-01-19 12:40:00,112.11,112.2,112.11,112.15,7444.0,111.1172,111.2064,111.1172,111.1568,7444.0
2018-01-19 12:45:00,112.15,112.19,112.12,112.18,5374.0,111.1568,111.1965,111.1271,111.1866,5374.0
2018-01-19 12:50:00,112.2,112.21,112.15,112.17,8070.0,111.2064,111.2163,111.1568,111.1767,8070.0
2018-01-19 12:55:00,112.18,112.25,112.17,112.21,17632.0,111.1866,111.2559,111.1767,111.2163,17632.0
2018-01-19 13:00:00,112.19,112.24,112.12,112.15,26559.0,111.1965,111.246,111.1271,111.1568,26559.0
2018-01-19 13:05:00,112.14,112.18,112.11,112.11,27881.0,111.1469,111.1866,111.1172,111.1172,27881.0
2018-01-19 13:10:00,112.13,112.13,112.02,112.08,19469.0,111.137,111.137,111.028,111.0874,19469.0
2018-01-19 13:15:00,112.06,112.06,112.0,112.0,13635.0,111.0676,111.0676,111.0082,111.0082,13635.0
2018-01-19 13:20:00,112.02,112.02,111.9,111.92,12573.0,111.028,111.028,110.909,110.9289,12573.0
2018-01-19 13:25:00,111.92,111.95,111.87,111.95,12311.0,110.9289,110.9586,110.8793,110.9586,12311.0
2018-01-19 13:30:00,111.95,111.96,111.9,111.92,17071.0,110.9586,110.9685,110.909,110.9289,17071.0
2018-01-19 13:35:00,111.91,111.93,111.89,111.9,11240.0,110.919,110.9388,110.8991,110.909,11240.0
2018-01-19 13:40:00,111.89,112.0,111.87,111.9,11349.0,110.8991,111.0082,110.8793,110.909,11349.0
2018-01-19 13:45:00,111.9,111.95,111.87,111.88,9092.0,110.909,110.9586,110.8793,110.8892,9092.0
2018-01-19 13:50:00,111.88,111.9,111.83,111.88,15523.0,110.8892,110.909,110.8397,110.8892,15523.0
2018-01-19 13:55:00,111.88,111.92,111.83,111.9,7850.0,110.8892,110.9289,110.8397,110.909,7850.0
2018-01-19 14:00:00,111.92,111.99,111.89,111.94,9243.0,110.9289,110.9982,110.8991,110.9487,9243.0
2018-01-19 14:05:00,111.93,111.99,111.89,111.98,14741.0,110.9388,110.9982,110.8991,110.9883,14741.0
2018-01-19 14:10:00,111.98,112.04,111.94,112.04,13751.0,110.9883,111.0478,110.9487,111.0478,13751.0
2018-01-19 14:15:00,112.05,112.12,112.03,112.11,19958.0,111.0577,111.1271,111.0379,111.1172,19958.0
2018-01-19 14:20:00,112.09,112.16,112.06,112.09,15924.0,111.0974,111.1667,111.0676,111.0974,15924.0
2018-01-19 14:25:00,112.1,112.11,112.06,112.07,15764.0,111.1073,111.1172,111.0676,111.0775,15764.0
2018-01-19 14:30:00,112.08,112.22,112.08,112.18,20253.0,111.0874,111.2262,111.0874,111.1866,20253.0
2018-01-19 14:35:00,112.2,112.2,112.14,112.15,27443.0,111.2064,111.2064,111.1469,111.1568,27443.0
2018-01-19 14:40:00,112.13,112.18,112.1,112.15,8662.0,111.137,111.1866,111.1073,111.1568,8662.0
2018-01-19 14:45:00,112.14,112.17,112.1,112.13,10483.0,111.1469,111.1767,111.1073,111.137,10483.0
2018-01-19 14:50:00,112.14,112.2,112.12,112.18,10035.0,111.1469,111.2064,111.1271,111.1866,10035.0
2018-01-19 14:55:00,112.19,112.2,112.14,112.15,10522.0,111.1965,111.2064,111.1469,111.1568,10522.0
2018-01-19 15:00:00,112.15,112.15,112.04,112.06,11120.0,111.1568,111.1568,111.0478,111.0676,11120.0
2018-01-19 15:05:00,112.06,112.06,111.97,111.98,20539.0,111.0676,111.0676,110.9784,110.9883,20539.0
2018-01-19 15:10:00,111.97,112.0,111.94,111.96,16901.0,110.9784,111.0082,110.9487,110.9685,16901.0
2018-01-19 15:15:00,111.95,111.99,111.93,111.99,32784.0,110.9586,110.9982,110.9388,110.9982,32784.0
2018-01-19 15:20:00,111.99,112.0,111.93,111.97,54889.0,110.9982,111.0082,110.9388,110.9784,54889.0
2018-01-19 15:25:00,111.97,112.05,111.96,112.05,40248.0,110.9784,111.0577,110.9685,111.0577,40248.0
2018-01-19 15:30:00,112.05,112.08,112.0,112.0,51841.0,111.0577,111.0874,111.0082,111.0082,51841.0
2018-01-19 15:35:00,112.0,112.01,111.86,111.86,36296.0,111.0082,111.0181,110.8694,110.8694,36296.0
2018-01-19 15:40:00,111.86,111.88,111.81,111.84,51839.0,110.8694,110.8892,110.8198,110.8496,51839.0
2018-01-19 15:45:00,111.85,111.91,111.81,111.83,72775.0,110.8595,110.919,110.8198,110.8397,72775.0
2018-01-19 15:50:00,111.83,111.94,111.81,111.93,126308.0,110.8397,110.9487,110.8198,110.9388,126308.0
2018-01-19 15:55:00,111.93,111.99,111.87,111.95,213921.0,110.9388,110.9982,110.8793,110.9586,213921.0
2018-01-22 09:30:00,111.63,111.7,111.24,111.47,82978.0,110.6414,110.7108,110.2549,110.4829,82978.0
2018-01-22 09:35:00,111.61,111.72,111.22,111.32,42256.0,110.6216,110.7306,110.2351,110.3342,42256.0
2018-01-22 09:40:00,111.23,111.29,111.01,111.15,24010.0,110.245,110.3044,110.0269,110.1657,24010.0
2018-01-22 09:45:00,111.17,111.39,111.17,111.27,18148.0,110.1855,110.4036,110.1855,110.2846,18148.0
2018-01-22 09:50:00,111.31,111.54,111.26,111.54,11100.0,110.3243,110.5522,110.2747,110.5522,11100.0
2018-01-22 09:55:00,111.55,111.62,111.12,111.12,34050.0,110.5621,110.6315,110.136,110.136,34050.0
2018-01-22 10:00:00,111.15,111.38,111.13,111.3,20057.0,110.1657,110.3936,110.1459,110.3144,20057.0
2018-01-22 10:05:00,111.3,111.69,111.28,111.65,32169.0,110.3144,110.7009,110.2945,110.6613,32169.0
2018-01-22 10:10:00,111.64,111.89,111.62,111.81,12973.0,110.6513,110.8991,110.6315,110.8198,12973.0
2018-01-22 10:15:00,111.78,111.95,111.78,111.83,29838.0,110.7901,110.9586,110.7901,110.8397,29838.0
2018-01-22 10:20:00,111.84,111.96,111.81,111.9,8777.0,110.8496,110.9685,110.8198,110.909,8777.0
2018-01-22 10:25:00,111.97,112.01,111.89,111.93,27991.0,110.9784,111.0181,110.8991,110.9388,27991.0
2018-01-22 10:30:00,111.96,111.99,111.83,111.89,24866.0,110.9685,110.9982,110.8397,110.8991,24866.0
2018-01-22 10:35:00,111.9,111.99,111.85,111.89,29743.0,110.909,110.9982,110.8595,110.8991,29743.0
2018-01-22 10:40:00,111.9,112.03,111.88,111.97,26287.0,110.909,111.0379,110.8892,110.9784,26287.0
2018-01-22 10:45:00,111.97,112.02,111.9,112.01,22401.0,110.9784,111.028,110.909,111.0181,22401.0
2018-01-22 10:50:00,112.01,112.05,111.93,111.98,26859.0,111.0181,111.0577,110.9388,110.9883,26859.0
2018-01-22 10:55:00,111.98,112.15,111.94,111.98,34530.0,110.9883,111.1568,110.9487,110.9883,34530.0
2018-01-22 11:00:00,111.99,112.18,111.95,112.09,23593.0,110.9982,111.1866,110.9586,111.0974,23593.0
2018-01-22 11:05:00,112.12,112.26,112.12,112.25,12451.0,111.1271,111.2659,111.1271,111.2559,12451.0
2018-01-22 11:10:00,112.25,112.35,112.23,112.27,20497.0,111.2559,111.3551,111.2361,111.2758,20497.0
2018-01-22 11:15:00,112.28,112.32,112.24,112.26,17635.0,111.2857,111.3253,111.246,111.2659,17635.0
2018-01-22 11:20:00,112.29,112.36,112.27,112.34,10071.0,111.2956,111.365,111.2758,111.3451,10071.0
2018-01-22 11:25:00,112.36,112.36,112.22,112.24,11443.0,111.365,111.365,111.2262,111.246,11443.0
2018-01-22 11:30:00,112.24,112.25,112.16,112.24,11297.0,111.246,111.2559,111.1667,111.246,11297.0
2018-01-22 11:35:00,112.25,112.28,112.16,112.28,17065.0,111.2559,111.2857,111.1667,111.2857,17065.0
2018-01-22 11:40:00,112.26,112.26,112.21,112.22,13638.0,111.2659,111.2659,111.2163,111.2262,13638.0
2018-01-22 11:45:00,112.23,112.26,112.19,112.24,12471.0,111.2361,111.2659,111.1965,111.246,12471.0
2018-01-22 11:50:00,112.25,112.3,112.24,112.3,9170.0,111.2559,111.3055,111.246,111.3055,9170.0
2018-01-22 11:55:00,112.29,112.34,112.25,112.34,15464.0,111.2956,111.3451,111.2559,111.3451,15464.0
2018-01-22 12:00:00,112.34,112.56,112.32,112.56,39040.0,111.3451,111.5632,111.3253,111.5632,39040.0
2018-01-22 12:05:00,112.56,112.59,112.51,112.52,8983.0,111.5632,111.5929,111.5136,111.5236,8983.0
2018-01-22 12:10:00,112.53,112.53,112.47,112.5,12388.0,111.5335,111.5335,111.474,111.5037,12388.0
2018-01-22 12:15:00,112.49,112.58,112.48,112.58,13695.0,111.4938,111.583,111.4839,111.583,13695.0
2018-01-22 12:20:00,112.58,112.6,112.52,112.54,13523.0,111.583,111.6028,111.5236,111.5434,13523.0
2018-01-22 12:25:00,112.53,112.59,112.52,112.57,10505.0,111.5335,111.5929,111.5236,111.5731,10505.0
2018-01-22 12:30:00,112.57,112.69,112.55,112.64,16906.0,111.5731,111.692,111.5533,111.6425,16906.0
2018-01-22 12:35:00,112.65,112.8,112.64,112.75,25215.0,111.6524,111.8011,111.6425,111.7515,25215.0
2018-01-22 12:40:00,112.74,112.76,112.69,112.72,16406.0,111.7416,111.7614,111.692,111.7218,16406.0
2018-01-22 12:45:00,112.72,112.79,112.69,112.77,16222.0,111.7218,111.7912,111.692,111.7713,16222.0
2018-01-22 12:50:00,112.77,112.91,112.76,112.9,19254.0,111.7713,111.9101,111.7614,111.9002,19254.0
2018-01-22 12:55:00,112.88,112.9,112.86,112.86,16291.0,111.8804,111.9002,111.8605,111.8605,16291.0
2018-01-22 13:00:00,112.86,112.88,112.75,112.75,27680.0,111.8605,111.8804,111.7515,111.7515,27680.0
2018-01-22 13:05:00,112.75,112.82,112.71,112.8,8353.0,111.7515,111.8209,111.7119,111.8011,8353.0
2018-01-22 13:10:00,112.82,112.85,112.71,112.72,11079.0,111.8209,111.8506,111.7119,111.7218,11079.0
2018-01-22 13:15:00,112.72,112.77,112.72,112.77,12246.0,111.7218,111.7713,111.7218,111.7713,12246.0
2018-01-22 13:20:00,112.77,112.78,112.76,112.77,12074.0,111.7713,111.7812,111.7614,111.7713,12074.0
2018-01-22 13:25:00,112.77,112.8,112.75,112.76,7526.0,111.7713,111.8011,111.7515,111.7614,7526.0
2018-01-22 13:30:00,112.76,112.78,112.72,112.73,11214.0,111.7614,111.7812,111.7218,111.7317,11214.0
2018-01-22 13:35:00,112.73,112.74,112.59,112.65,15062.0,111.7317,111.7416,111.5929,111.6524,15062.0
2018-01-22 13:40:00,112.66,112.74,112.66,112.7,12122.0,111.6623,111.7416,111.6623,111.702,12122.0
2018-01-22 13:45:00,112.71,112.74,112.69,112.69,10038.0,111.7119,111.7416,111.692,111.692,10038.0
2018-01-22 13:50:00,112.7,112.77,112.69,112.7,7433.0,111.702,111.7713,111.692,111.702,7433.0
2018-01-22 13:55:00,112.7,112.75,112.7,112.74,10825.0,111.702,111.7515,111.702,111.7416,10825.0
2018-01-22 14:00:00,112.73,112.73,112.68,112.72,12199.0,111.7317,111.7317,111.6821,111.7218,12199.0
2018-01-22 14:05:00,112.73,112.74,112.6,112.61,16446.0,111.7317,111.7416,111.6028,111.6128,16446.0
2018-01-22 14:10:00,112.61,112.69,112.58,112.68,18703.0,111.6128,111.692,111.583,111.6821,18703.0
2018-01-22 14:15:00,112.68,112.69,112.61,112.63,9044.0,111.6821,111.692,111.6128,111.6326,9044.0
2018-01-22 14:20:00,112.63,112.63,112.48,112.49,14884.0,111.6326,111.6326,111.4839,111.4938,14884.0
2018-01-22 14:25:00,112.48,112.52,112.46,112.47,14623.0,111.4839,111.5236,111.4641,111.474,14623.0
2018-01-22 14:30:00,112.48,112.48,112.45,112.48,14055.0,111.4839,111.4839,111.4542,111.4839,14055.0
2018-01-22 14:35:00,112.49,112.5,112.47,112.47,9477.0,111.4938,111.5037,111.474,111.474,9477.0
2018-01-22 14:40:00,112.47,112.53,112.46,112.53,13976.0,111.474,111.5335,111.4641,111.5335,13976.0
2018-01-22 14:45:00,112.53,112.59,112.52,112.56,12558.0,111.5335,111.5929,111.5236,111.5632,12558.0
2018-01-22 14:50:00,112.57,112.6,112.56,112.6,10482.0,111.5731,111.6028,111.5632,111.6028,10482.0
2018-01-22 14:55:00,112.6,112.6,112.51,112.51,12938.0,111.6028,111.6028,111.5136,111.5136,12938.0
2018-01-22 15:00:00,112.51,112.55,112.49,112.53,14221.0,111.5136,111.5533,111.4938,111.5335,14221.0
2018-01-22 15:05:00,112.52,112.57,112.52,112.57,12158.0,111.5236,111.5731,111.5236,111.5731,12158.0
2018-01-22 15:10:00,112.57,112.69,112.56,112.66,10917.0,111.5731,111.692,111.5632,111.6623,10917.0
2018-01-22 15:15:00,112.66,112.67,112.57,112.61,24161.0,111.6623,111.6722,111.5731,111.6128,24161.0
2018-01-22 15:20:00,112.6,112.67,112.6,112.66,11595.0,111.6028,111.6722,111.6028,111.6623,11595.0
2018-01-22 15:25:00,112.67,112.69,112.64,112.64,21395.0,111.6722,111.692,111.6425,111.6425,21395.0
2018-01-22 15:30:00,112.65,112.68,112.6,112.64,44631.0,111.6524,111.6821,111.6028,111.6425,44631.0
2018-01-22 15:35:00,112.65,112.72,112.64,112.72,21322.0,111.6524,111.7218,111.6425,111.7218,21322.0
2018-01-22 15:40:00,112.72,112.8,112.72,112.79,28597.0,111.7218,111.8011,111.7218,111.7912,28597.0
2018-01-22 15:45:00,112.8,112.82,112.74,112.79,73598.0,111.8011,111.8209,111.7416,111.7912,73598.0
2018-01-22 15:50:00,112.81,112.86,112.81,112.86,61036.0,111.811,111.8605,111.811,111.8605,61036.0
2018-01-22 15:55:00,112.86,112.96,112.83,112.93,109083.0,111.8605,111.9597,111.8308,111.9299,109083.0
2018-01-23 09:30:00,113.18,113.19,112.92,113.09,77772.0,112.1777,112.1876,111.92,112.0885,77772.0
2018-01-23 09:35:00,113.11,113.41,113.06,113.18,55309.0,112.1083,112.4057,112.0588,112.1777,55309.0
2018-01-23 09:40:00,113.15,113.48,113.09,113.28,23245.0,112.148,112.4751,112.0885,112.2768,23245.0
2018-01-23 09:45:00,113.27,113.38,113.23,113.25,59538.0,112.2669,112.3759,112.2273,112.2471,59538.0
2018-01-23 09:50:00,113.28,113.41,113.22,113.25,40501.0,112.2768,112.4057,112.2174,112.2471,40501.0
2018-01-23 09:55:00,113.24,113.26,112.9,113.15,32660.0,112.2372,112.257,111.9002,112.148,32660.0
2018-01-23 10:00:00,113.16,113.21,113.02,113.13,30501.0,112.1579,112.2074,112.0191,112.1281,30501.0
2018-01-23 10:05:00,113.14,113.29,113.03,113.27,20433.0,112.1381,112.2867,112.029,112.2669,20433.0
2018-01-23 10:10:00,113.28,113.38,113.28,113.32,29479.0,112.2768,112.3759,112.2768,112.3165,29479.0
2018-01-23 10:15:00,113.33,113.42,113.26,113.26,52652.0,112.3264,112.4156,112.257,112.257,52652.0
2018-01-23 10:20:00,113.25,113.38,113.21,113.36,46305.0,112.2471,112.3759,112.2074,112.3561,46305.0
2018-01-23 10:25:00,113.34,113.45,113.22,113.35,27683.0,112.3363,112.4453,112.2174,112.3462,27683.0
2018-01-23 10:30:00,113.35,113.48,113.26,113.37,18008.0,112.3462,112.4751,112.257,112.366,18008.0
2018-01-23 10:35:00,113.35,113.4,113.31,113.36,14001.0,112.3462,112.3958,112.3066,112.3561,14001.0
2018-01-23 10:40:00,113.36,113.42,113.31,113.42,26085.0,112.3561,112.4156,112.3066,112.4156,26085.0
2018-01-23 10:45:00,113.42,113.42,113.24,113.29,23533.0,112.4156,112.4156,112.2372,112.2867,23533.0
2018-01-23 10:50:00,113.3,113.51,113.28,113.41,63595.0,112.2966,112.5048,112.2768,112.4057,63595.0
2018-01-23 10:55:00,113.44,113.76,113.43,113.72,81947.0,112.4354,112.7526,112.4255,112.7129,81947.0
2018-01-23 11:00:00,113.71,113.75,113.57,113.65,26796.0,112.703,112.7427,112.5643,112.6435,26796.0
2018-01-23 11:05:00,113.67,113.7,113.53,113.53,19630.0,112.6634,112.6931,112.5246,112.5246,19630.0
2018-01-23 11:10:00,113.54,113.68,113.54,113.63,22045.0,112.5345,112.6733,112.5345,112.6237,22045.0
2018-01-23 11:15:00,113.62,113.64,113.48,113.49,19284.0,112.6138,112.6336,112.4751,112.485,19284.0
2018-01-23 11:20:00,113.5,113.61,113.5,113.61,17358.0,112.4949,112.6039,112.4949,112.6039,17358.0
2018-01-23 11:25:00,113.62,113.71,113.56,113.68,39240.0,112.6138,112.703,112.5543,112.6733,39240.0
2018-01-23 11:30:00,113.68,113.76,113.57,113.59,24377.0,112.6733,112.7526,112.5643,112.5841,24377.0
2018-01-23 11:35:00,113.57,113.61,113.46,113.52,33718.0,112.5643,112.6039,112.4552,112.5147,33718.0
2018-01-23 11:40:00,113.53,113.58,113.34,113.36,41101.0,112.5246,112.5742,112.3363,112.3561,41101.0
2018-01-23 11:45:00,113.37,113.43,113.26,113.26,24293.0,112.366,112.4255,112.257,112.257,24293.0
2018-01-23 11:50:00,113.25,113.35,113.21,113.29,32925.0,112.2471,112.3462,112.2074,112.2867,32925.0
2018-01-23 11:55:00,113.28,113.28,113.16,113.18,15955.0,112.2768,112.2768,112.1579,112.1777,15955.0
2018-01-23 12:00:00,113.16,113.2,113.06,113.12,24718.0,112.1579,112.1975,112.0588,112.1182,24718.0
2018-01-23 12:05:00,113.12,113.14,113.01,113.03,16851.0,112.1182,112.1381,112.0092,112.029,16851.0
2018-01-23 12:10:00,113.03,113.08,112.97,113.03,21095.0,112.029,112.0786,111.9696,112.029,21095.0
2018-01-23 12:15:00,113.04,113.26,113.04,113.24,13195.0,112.0389,112.257,112.0389,112.2372,13195.0
2018-01-23 12:20:00,113.24,113.28,113.18,113.2,13500.0,112.2372,112.2768,112.1777,112.1975,13500.0
2018-01-23 12:25:00,113.21,113.24,113.16,113.2,9725.0,112.2074,112.2372,112.1579,112.1975,9725.0
2018-01-23 12:30:00,113.19,113.24,113.16,113.2,11987.0,112.1876,112.2372,112.1579,112.1975,11987.0
2018-01-23 12:35:00,113.2,113.21,113.1,113.16,8430.0,112.1975,112.2074,112.0984,112.1579,8430.0
2018-01-23 12:40:00,113.18,113.38,113.17,113.2,16698.0,112.1777,112.3759,112.1678,112.1975,16698.0
2018-01-23 12:45:00,113.19,113.27,113.16,113.2,17775.0,112.1876,112.2669,112.1579,112.1975,17775.0
2018-01-23 12:50:00,113.2,113.21,113.14,113.17,6274.0,112.1975,112.2074,112.1381,112.1678,6274.0
2018-01-23 12:55:00,113.16,113.16,113.06,113.08,8421.0,112.1579,112.1579,112.0588,112.0786,8421.0
2018-01-23 13:00:00,113.08,113.13,113.07,113.1,14490.0,112.0786,112.1281,112.0687,112.0984,14490.0
2018-01-23 13:05:00,113.1,113.21,113.09,113.18,13560.0,112.0984,112.2074,112.0885,112.1777,13560.0
2018-01-23 13:10:00,113.19,113.22,113.05,113.06,10693.0,112.1876,112.2174,112.0489,112.0588,10693.0
2018-01-23 13:15:00,113.07,113.07,113.02,113.03,6486.0,112.0687,112.0687,112.0191,112.029,6486.0
2018-01-23 13:20:00,113.01,113.08,113.01,113.08,6074.0,112.0092,112.0786,112.0092,112.0786,6074.0
2018-01-23 13:25:00,113.08,113.26,113.06,113.24,13399.0,112.0786,112.257,112.0588,112.2372,13399.0
2018-01-23 13:30:00,113.23,113.24,113.16,113.17,7778.0,112.2273,112.2372,112.1579,112.1678,7778.0
2018-01-23 13:35:00,113.21,113.21,113.1,113.17,7514.0,112.2074,112.2074,112.0984,112.1678,7514.0
2018-01-23 13:40:00,113.15,113.23,113.15,113.18,15903.0,112.148,112.2273,112.148,112.1777,15903.0
2018-01-23 13:45:00,113.18,113.29,113.16,113.21,19267.0,112.1777,112.2867,112.1579,112.2074,19267.0
2018-01-23 13:50:00,113.2,113.22,113.15,113.15,10747.0,112.1975,112.2174,112.148,112.148,10747.0
2018-01-23 13:55:00,113.17,113.21,113.11,113.14,7523.0,112.1678,112.2074,112.1083,112.1381,7523.0
2018-01-23 14:00:00,113.14,113.14,113.04,113.04,11087.0,112.1381,112.1381,112.0389,112.0389,11087.0
2018-01-23 14:05:00,113.04,113.08,112.95,112.95,16651.0,112.0389,112.0786,111.9497,111.9497,16651.0
2018-01-23 14:10:00,112.95,112.98,112.88,112.9,18935.0,111.9497,111.9795,111.8804,111.9002,18935.0
2018-01-23 14:15:00,112.9,112.9,112.73,112.78,19387.0,111.9002,111.9002,111.7317,111.7812,19387.0
2018-01-23 14:20:00,112.78,112.82,112.68,112.77,9385.0,111.7812,111.8209,111.6821,111.7713,9385.0
2018-01-23 14:25:00,112.77,112.83,112.72,112.78,10144.0,111.7713,111.8308,111.7218,111.7812,10144.0
2018-01-23 14:30:00,112.79,112.82,112.76,112.79,10822.0,111.7912,111.8209,111.7614,111.7912,10822.0
2018-01-23 14:35:00,112.79,112.91,112.79,112.91,14549.0,111.7912,111.9101,111.7912,111.9101,14549.0
2018-01-23 14:40:00,112.91,113.01,112.89,112.97,9381.0,111.9101,112.0092,111.8903,111.9696,9381.0
2018-01-23 14:45:00,112.97,113.04,112.92,112.97,10630.0,111.9696,112.0389,111.92,111.9696,10630.0
2018-01-23 14:50:00,112.96,113.06,112.95,113.03,15515.0,111.9597,112.0588,111.9497,112.029,15515.0
2018-01-23 14:55:00,113.02,113.16,113.01,113.16,23165.0,112.0191,112.1579,112.0092,112.1579,23165.0
2018-01-23 15:00:00,113.17,113.2,113.15,113.2,23838.0,112.1678,112.1975,112.148,112.1975,23838.0
2018-01-23 15:05:00,113.21,113.21,113.13,113.16,16483.0,112.2074,112.2074,112.1281,112.1579,16483.0
2018-01-23 15:10:00,113.17,113.21,113.11,113.12,37077.0,112.1678,112.2074,112.1083,112.1182,37077.0
2018-01-23 15:15:00,113.11,113.15,113.09,113.14,9985.0,112.1083,112.148,112.0885,112.1381,9985.0
2018-01-23 15:20:00,113.13,113.22,113.1,113.21,21959.0,112.1281,112.2174,112.0984,112.2074,21959.0
2018-01-23 15:25:00,113.22,113.22,113.16,113.22,12187.0,112.2174,112.2174,112.1579,112.2174,12187.0
2018-01-23 15:30:00,113.21,113.26,113.15,113.26,17404.0,112.2074,112.257,112.148,112.257,17404.0
2018-01-23 15:35:00,113.27,113.31,113.2,113.27,25500.0,112.2669,112.3066,112.1975,112.2669,25500.0
2018-01-23 15:40:00,113.25,113.29,113.23,113.27,80175.0,112.2471,112.2867,112.2273,112.2669,80175.0
2018-01-23 15:45:00,113.26,113.44,113.24,113.42,40192.0,112.257,112.4354,112.2372,112.4156,40192.0
2018-01-23 15:50:00,113.42,113.42,113.25,113.25,57046.0,112.4156,112.4156,112.2471,112.2471,57046.0
2018-01-23 15:55:00,113.26,113.36,113.18,113.26,139277.0,112.257,112.3561,112.1777,112.257,139277.0
2018-01-24 09:30:00,113.63,113.71,113.26,113.44,80786.0,112.6237,112.703,112.257,112.4354,80786.0
2018-01-24 09:35:00,113.48,113.55,113.3,113.35,16549.0,112.4751,112.5444,112.2966,112.3462,16549.0
2018-01-24 09:40:00,113.33,113.53,113.31,113.45,22635.0,112.3264,112.5246,112.3066,112.4453,22635.0
2018-01-24 09:45:00,113.46,113.58,113.22,113.24,36647.0,112.4552,112.5742,112.2174,112.2372,36647.0
2018-01-24 09:50:00,113.25,113.33,113.13,113.24,18165.0,112.2471,112.3264,112.1281,112.2372,18165.0
2018-01-24 09:55:00,113.22,113.49,113.18,113.45,50273.0,112.2174,112.485,112.1777,112.4453,50273.0
2018-01-24 10:00:00,113.47,113.76,113.47,113.62,38396.0,112.4651,112.7526,112.4651,112.6138,38396.0
2018-01-24 10:05:00,113.6,113.64,113.49,113.52,17395.0,112.594,112.6336,112.485,112.5147,17395.0
2018-01-24 10:10:00,113.51,113.71,113.46,113.65,19854.0,112.5048,112.703,112.4552,112.6435,19854.0
2018-01-24 10:15:00,113.66,113.69,113.33,113.34,28408.0,112.6535,112.6832,112.3264,112.3363,28408.0
2018-01-24 10:20:00,113.33,113.49,113.3,113.39,21400.0,112.3264,112.485,112.2966,112.3858,21400.0
2018-01-24 10:25:00,113.39,113.63,113.3,113.6,43305.0,112.3858,112.6237,112.2966,112.594,43305.0
2018-01-24 10:30:00,113.63,113.72,113.54,113.67,31179.0,112.6237,112.7129,112.5345,112.6634,31179.0
2018-01-24 10:35:00,113.67,113.78,113.62,113.7,29928.0,112.6634,112.7724,112.6138,112.6931,29928.0
2018-01-24 10:40:00,113.72,113.73,113.52,113.56,17031.0,112.7129,112.7228,112.5147,112.5543,17031.0
2018-01-24 10:45:00,113.57,113.63,113.44,113.51,17644.0,112.5643,112.6237,112.4354,112.5048,17644.0
2018-01-24 10:50:00,113.51,113.75,113.51,113.72,188966.0,112.5048,112.7427,112.5048,112.7129,188966.0
2018-01-24 10:55:00,113.7,113.7,113.47,113.62,22702.0,112.6931,112.6931,112.4651,112.6138,22702.0
2018-01-24 11:00:00,113.64,113.84,113.62,113.72,17598.0,112.6336,112.8319,112.6138,112.7129,17598.0
2018-01-24 11:05:00,113.73,113.75,113.57,113.61,21908.0,112.7228,112.7427,112.5643,112.6039,21908.0
2018-01-24 11:10:00,113.6,113.62,113.24,113.27,35950.0,112.594,112.6138,112.2372,112.2669,35950.0
2018-01-24 11:15:00,113.17,113.39,113.1,113.39,185922.0,112.1678,112.3858,112.0984,112.3858,185922.0
2018-01-24 11:20:00,113.41,113.45,113.2,113.22,27857.0,112.4057,112.4453,112.1975,112.2174,27857.0
2018-01-24 11:25:00,113.29,113.35,113.09,113.09,15889.0,112.2867,112.3462,112.0885,112.0885,15889.0
2018-01-24 11:30:00,113.07,113.1,112.68,112.78,34581.0,112.0687,112.0984,111.6821,111.7812,34581.0
2018-01-24 11:35:00,112.75,112.92,112.5,112.62,42973.0,111.7515,111.92,111.5037,111.6227,42973.0
2018-01-24 11:40:00,112.59,112.92,112.54,112.9,34946.0,111.5929,111.92,111.5434,111.9002,34946.0
2018-01-24 11:45:00,112.9,112.99,112.72,112.75,18830.0,111.9002,111.9894,111.7218,111.7515,18830.0
2018-01-24 11:50:00,112.75,113.01,112.74,112.93,22996.0,111.7515,112.0092,111.7416,111.9299,22996.0
2018-01-24 11:55:00,112.91,113.0,112.8,112.94,27425.0,111.9101,111.9993,111.8011,111.9398,27425.0
2018-01-24 12:00:00,112.92,112.95,112.71,112.85,22387.0,111.92,111.9497,111.7119,111.8506,22387.0
2018-01-24 12:05:00,112.83,112.96,112.77,112.84,9808.0,111.8308,111.9597,111.7713,111.8407,9808.0
2018-01-24 12:10:00,112.84,112.98,112.82,112.95,13064.0,111.8407,111.9795,111.8209,111.9497,13064.0
2018-01-24 12:15:00,112.96,113.0,112.79,112.88,24449.0,111.9597,111.9993,111.7912,111.8804,24449.0
2018-01-24 12:20:00,112.88,112.9,112.62,112.63,20327.0,111.8804,111.9002,111.6227,111.6326,20327.0
2018-01-24 12:25:00,112.62,112.67,112.53,112.64,27330.0,111.6227,111.6722,111.5335,111.6425,27330.0
2018-01-24 12:30:00,112.61,112.64,112.52,112.59,17587.0,111.6128,111.6425,111.5236,111.5929,17587.0
2018-01-24 12:35:00,112.57,112.72,112.54,112.64,17253.0,111.5731,111.7218,111.5434,111.6425,17253.0
2018-01-24 12:40:00,112.64,112.82,112.6,112.71,21952.0,111.6425,111.8209,111.6028,111.7119,21952.0
2018-01-24 12:45:00,112.71,112.77,112.58,112.77,15477.0,111.7119,111.7713,111.583,111.7713,15477.0
2018-01-24 12:50:00,112.79,112.85,112.66,112.82,17558.0,111.7912,111.8506,111.6623,111.8209,17558.0
2018-01-24 12:55:00,112.84,112.98,112.83,112.89,11239.0,111.8407,111.9795,111.8308,111.8903,11239.0
2018-01-24 13:00:00,112.88,112.94,112.8,112.81,12290.0,111.8804,111.9398,111.8011,111.811,12290.0
2018-01-24 13:05:00,112.82,112.88,112.64,112.64,19160.0,111.8209,111.8804,111.6425,111.6425,19160.0
2018-01-24 13:10:00,112.66,112.67,112.58,112.66,16201.0,111.6623,111.6722,111.583,111.6623,16201.0
2018-01-24 13:15:00,112.63,112.66,112.53,112.61,23321.0,111.6326,111.6623,111.5335,111.6128,23321.0
2018-01-24 13:20:00,112.59,112.64,112.53,112.63,18608.0,111.5929,111.6425,111.5335,111.6326,18608.0
2018-01-24 13:25:00,112.62,112.83,112.62,112.78,11829.0,111.6227,111.8308,111.6227,111.7812,11829.0
2018-01-24 13:30:00,112.76,112.89,112.74,112.85,15188.0,111.7614,111.8903,111.7416,111.8506,15188.0
2018-01-24 13:35:00,112.84,112.9,112.74,112.83,17960.0,111.8407,111.9002,111.7416,111.8308,17960.0
2018-01-24 13:40:00,112.82,112.99,112.77,112.99,14509.0,111.8209,111.9894,111.7713,111.9894,14509.0
2018-01-24 13:45:00,112.95,113.06,112.92,113.02,25733.0,111.9497,112.0588,111.92,112.0191,25733.0
2018-01-24 13:50:00,113.03,113.03,112.95,113.01,18038.0,112.029,112.029,111.9497,112.0092,18038.0
2018-01-24 13:55:00,113.03,113.11,112.78,112.84,24192.0,112.029,112.1083,111.7812,111.8407,24192.0
2018-01-24 14:00:00,112.82,112.93,112.81,112.87,22070.0,111.8209,111.9299,111.811,111.8705,22070.0
2018-01-24 14:05:00,112.89,113.0,112.89,112.89,33299.0,111.8903,111.9993,111.8903,111.8903,33299.0
2018-01-24 14:10:00,112.89,112.95,112.81,112.89,12610.0,111.8903,111.9497,111.811,111.8903,12610.0
2018-01-24 14:15:00,112.87,113.04,112.8,113.01,28990.0,111.8705,112.0389,111.8011,112.0092,28990.0
2018-01-24 14:20:00,113.0,113.04,112.91,112.93,28808.0,111.9993,112.0389,111.9101,111.9299,28808.0
2018-01-24 14:25:00,112.93,113.04,112.9,113.04,15610.0,111.9299,112.0389,111.9002,112.0389,15610.0
2018-01-24 14:30:00,113.05,113.05,112.96,112.98,15699.0,112.0489,112.0489,111.9597,111.9795,15699.0
2018-01-24 14:35:00,112.97,113.05,112.93,112.98,22298.0,111.9696,112.0489,111.9299,111.9795,22298.0
2018-01-24 14:40:00,112.97,113.0,112.94,112.98,14145.0,111.9696,111.9993,111.9398,111.9795,14145.0
2018-01-24 14:45:00,112.99,113.16,112.99,113.07,26085.0,111.9894,112.1579,111.9894,112.0687,26085.0
2018-01-24 14:50:00,113.08,113.08,112.99,113.01,21269.0,112.0786,112.0786,111.9894,112.0092,21269.0
2018-01-24 14:55:00,113.02,113.09,113.01,113.02,24833.0,112.0191,112.0885,112.0092,112.0191,24833.0
2018-01-24 15:00:00,113.03,113.04,112.84,112.87,47046.0,112.029,112.0389,111.8407,111.8705,47046.0
2018-01-24 15:05:00,112.86,113.03,112.85,112.96,24141.0,111.8605,112.029,111.8506,111.9597,24141.0
2018-01-24 15:10:00,112.96,113.02,112.88,112.93,35296.0,111.9597,112.0191,111.8804,111.9299,35296.0
2018-01-24 15:15:00,112.92,112.98,112.83,112.92,44001.0,111.92,111.9795,111.8308,111.92,44001.0
2018-01-24 15:20:00,112.91,112.94,112.85,112.91,45921.0,111.9101,111.9398,111.8506,111.9101,45921.0
2018-01-24 15:25:00,112.92,113.0,112.88,112.92,35041.0,111.92,111.9993,111.8804,111.92,35041.0
2018-01-24 15:30:00,112.91,112.94,112.81,112.86,32672.0,111.9101,111.9398,111.811,111.8605,32672.0
2018-01-24 15:35:00,112.86,112.97,112.86,112.94,38375.0,111.8605,111.9696,111.8605,111.9398,38375.0
2018-01-24 15:40:00,112.92,112.97,112.86,112.94,37406.0,111.92,111.9696,111.8605,111.9398,37406.0
2018-01-24 15:45:00,112.94,113.2,112.92,113.16,74060.0,111.9398,112.1975,111.92,112.1579,74060.0
2018-01-24 15:50:00,113.15,113.16,112.93,112.93,59635.0,112.148,112.1579,111.9299,111.9299,59635.0
2018-01-24 15:55:00,112.94,112.99,112.86,112.9,112116.0,111.9398,111.9894,111.8605,111.9002,112116.0
2018-01-25 09:30:00,113.28,113.36,113.0,113.16,103757.0,112.2768,112.3561,111.9993,112.1579,103757.0
2018-01-25 09:35:00,113.1,113.33,112.88,112.89,30668.0,112.0984,112.3264,111.8804,111.8903,30668.0
2018-01-25 09:40:00,112.97,113.31,112.82,113.26,19732.0,111.9696,112.3066,111.8209,112.257,19732.0
2018-01-25 09:45:00,113.27,113.35,113.08,113.15,11471.0,112.2669,112.3462,112.0786,112.148,11471.0
2018-01-25 09:50:00,113.15,113.15,112.62,112.76,24926.0,112.148,112.148,111.6227,111.7614,24926.0
2018-01-25 09:55:00,112.72,112.74,112.31,112.34,28222.0,111.7218,111.7416,111.3154,111.3451,28222.0
2018-01-25 10:00:00,112.34,112.75,112.28,112.75,34076.0,111.3451,111.7515,111.2857,111.7515,34076.0
2018-01-25 10:05:00,112.85,113.03,112.8,112.84,26678.0,111.8506,112.029,111.8011,111.8407,26678.0
2018-01-25 10:10:00,112.85,113.01,112.78,112.95,31529.0,111.8506,112.0092,111.7812,111.9497,31529.0
2018-01-25 10:15:00,112.96,113.02,112.8,112.98,33774.0,111.9597,112.0191,111.8011,111.9795,33774.0
2018-01-25 10:20:00,112.98,113.23,112.93,113.09,32433.0,111.9795,112.2273,111.9299,112.0885,32433.0
2018-01-25 10:25:00,113.09,113.11,112.86,112.99,39792.0,112.0885,112.1083,111.8605,111.9894,39792.0
2018-01-25 10:30:00,113.01,113.16,112.9,113.12,31852.0,112.0092,112.1579,111.9002,112.1182,31852.0
2018-01-25 10:35:00,113.11,113.18,112.92,112.93,52142.0,112.1083,112.1777,111.92,111.9299,52142.0
2018-01-25 10:40:00,112.95,113.03,112.91,112.98,30276.0,111.9497,112.029,111.9101,111.9795,30276.0
2018-01-25 10:45:00,112.99,113.03,112.87,113.02,44379.0,111.9894,112.029,111.8705,112.0191,44379.0
2018-01-25 10:50:00,113.04,113.21,112.99,113.14,30995.0,112.0389,112.2074,111.9894,112.1381,30995.0
2018-01-25 10:55:00,113.15,113.17,112.94,113.07,31290.0,112.148,112.1678,111.9398,112.0687,31290.0
2018-01-25 11:00:00,113.07,113.07,112.96,112.99,44253.0,112.0687,112.0687,111.9597,111.9894,44253.0
2018-01-25 11:05:00,112.99,113.18,112.99,113.08,43026.0,111.9894,112.1777,111.9894,112.0786,43026.0
2018-01-25 11:10:00,113.08,113.13,113.05,113.05,50657.0,112.0786,112.1281,112.0489,112.0489,50657.0
2018-01-25 11:15:00,113.07,113.07,112.86,112.88,20521.0,112.0687,112.0687,111.8605,111.8804,20521.0
2018-01-25 11:20:00,112.87,112.88,112.75,112.85,27090.0,111.8705,111.8804,111.7515,111.8506,27090.0
2018-01-25 11:25:00,112.86,113.0,112.81,113.0,14244.0,111.8605,111.9993,111.811,111.9993,14244.0
2018-01-25 11:30:00,113.0,113.07,112.97,113.04,24021.0,111.9993,112.0687,111.9696,112.0389,24021.0
2018-01-25 11:35:00,113.05,113.19,113.05,113.13,13860.0,112.0489,112.1876,112.0489,112.1281,13860.0
2018-01-25 11:40:00,113.13,113.19,113.1,113.12,34785.0,112.1281,112.1876,112.0984,112.1182,34785.0
2018-01-25 11:45:00,113.1,113.18,113.05,113.15,32198.0,112.0984,112.1777,112.0489,112.148,32198.0
2018-01-25 11:50:00,113.14,113.16,113.09,113.16,25835.0,112.1381,112.1579,112.0885,112.1579,25835.0
2018-01-25 11:55:00,113.17,113.25,113.14,113.2,57716.0,112.1678,112.2471,112.1381,112.1975,57716.0
2018-01-25 12:00:00,113.2,113.47,113.18,113.39,146922.0,112.1975,112.4651,112.1777,112.3858,146922.0
2018-01-25 12:05:00,113.4,113.42,113.25,113.37,114406.0,112.3958,112.4156,112.2471,112.366,114406.0
2018-01-25 12:10:00,113.37,113.43,113.32,113.36,19637.0,112.366,112.4255,112.3165,112.3561,19637.0
2018-01-25 12:15:00,113.33,113.38,113.3,113.38,11605.0,112.3264,112.3759,112.2966,112.3759,11605.0
2018-01-25 12:20:00,113.37,113.38,113.17,113.22,15226.0,112.366,112.3759,112.1678,112.2174,15226.0
2018-01-25 12:25:00,113.24,113.26,113.15,113.16,12358.0,112.2372,112.257,112.148,112.1579,12358.0
2018-01-25 12:30:00,113.17,113.21,113.04,113.07,13323.0,112.1678,112.2074,112.0389,112.0687,13323.0
2018-01-25 12:35:00,113.08,113.14,113.04,113.08,8957.0,112.0786,112.1381,112.0389,112.0786,8957.0
2018-01-25 12:40:00,113.06,113.06,112.95,112.95,5755.0,112.0588,112.0588,111.9497,111.9497,5755.0
2018-01-25 12:45:00,112.95,112.97,112.89,112.93,17914.0,111.9497,111.9696,111.8903,111.9299,17914.0
2018-01-25 12:50:00,112.94,112.95,112.77,112.81,16064.0,111.9398,111.9497,111.7713,111.811,16064.0
2018-01-25 12:55:00,112.81,112.82,112.54,112.54,19535.0,111.811,111.8209,111.5434,111.5434,19535.0
2018-01-25 13:00:00,112.55,112.61,112.53,112.61,24143.0,111.5533,111.6128,111.5335,111.6128,24143.0
2018-01-25 13:05:00,112.6,112.7,112.58,112.68,15785.0,111.6028,111.702,111.583,111.6821,15785.0
2018-01-25 13:10:00,112.69,112.8,112.69,112.8,17262.0,111.692,111.8011,111.692,111.8011,17262.0
2018-01-25 13:15:00,112.8,112.82,112.74,112.78,14318.0,111.8011,111.8209,111.7416,111.7812,14318.0
2018-01-25 13:20:00,112.77,112.78,112.62,112.69,18209.0,111.7713,111.7812,111.6227,111.692,18209.0
2018-01-25 13:25:00,112.71,112.72,112.65,112.69,13168.0,111.7119,111.7218,111.6524,111.692,13168.0
2018-01-25 13:30:00,112.69,112.78,112.67,112.75,15906.0,111.692,111.7812,111.6722,111.7515,15906.0
2018-01-25 13:35:00,112.75,112.85,112.74,112.84,14816.0,111.7515,111.8506,111.7416,111.8407,14816.0
2018-01-25 13:40:00,112.83,112.89,112.79,112.87,18719.0,111.8308,111.8903,111.7912,111.8705,18719.0
2018-01-25 13:45:00,112.88,112.89,112.82,112.84,15629.0,111.8804,111.8903,111.8209,111.8407,15629.0
2018-01-25 13:50:00,112.84,112.93,112.84,112.88,16088.0,111.8407,111.9299,111.8407,111.8804,16088.0
2018-01-25 13:55:00,112.9,112.92,112.83,112.84,18805.0,111.9002,111.92,111.8308,111.8407,18805.0
2018-01-25 14:00:00,112.83,112.86,112.75,112.75,20133.0,111.8308,111.8605,111.7515,111.7515,20133.0
2018-01-25 14:05:00,112.75,112.81,112.74,112.75,14249.0,111.7515,111.811,111.7416,111.7515,14249.0
2018-01-25 14:10:00,112.75,112.75,112.44,112.6,58222.0,111.7515,111.7515,111.4443,111.6028,58222.0
2018-01-25 14:15:00,112.58,112.67,112.47,112.66,30465.0,111.583,111.6722,111.474,111.6623,30465.0
2018-01-25 14:20:00,112.65,112.66,112.51,112.53,29541.0,111.6524,111.6623,111.5136,111.5335,29541.0
2018-01-25 14:25:00,112.52,112.63,112.47,112.62,37555.0,111.5236,111.6326,111.474,111.6227,37555.0
2018-01-25 14:30:00,112.62,112.66,112.53,112.55,27432.0,111.6227,111.6623,111.5335,111.5533,27432.0
2018-01-25 14:35:00,112.54,112.54,112.29,112.33,27314.0,111.5434,111.5434,111.2956,111.3352,27314.0
2018-01-25 14:40:00,112.33,112.45,112.28,112.44,16340.0,111.3352,111.4542,111.2857,111.4443,16340.0
2018-01-25 14:45:00,112.44,112.48,112.31,112.43,21956.0,111.4443,111.4839,111.3154,111.4343,21956.0
2018-01-25 14:50:00,112.42,112.42,112.19,112.26,23468.0,111.4244,111.4244,111.1965,111.2659,23468.0
2018-01-25 14:55:00,112.28,112.44,112.26,112.36,42340.0,111.2857,111.4443,111.2659,111.365,42340.0
2018-01-25 15:00:00,112.38,112.41,112.28,112.34,29276.0,111.3848,111.4145,111.2857,111.3451,29276.0
2018-01-25 15:05:00,112.35,112.42,112.3,112.31,20967.0,111.3551,111.4244,111.3055,111.3154,20967.0
2018-01-25 15:10:00,112.31,112.32,112.05,112.07,41893.0,111.3154,111.3253,111.0577,111.0775,41893.0
2018-01-25 15:15:00,112.08,112.24,112.06,112.19,33005.0,111.0874,111.246,111.0676,111.1965,33005.0
2018-01-25 15:20:00,112.2,112.28,112.13,112.19,32821.0,111.2064,111.2857,111.137,111.1965,32821.0
2018-01-25 15:25:00,112.19,112.23,112.07,112.1,44648.0,111.1965,111.2361,111.0775,111.1073,44648.0
2018-01-25 15:30:00,112.09,112.17,112.09,112.11,47172.0,111.0974,111.1767,111.0974,111.1172,47172.0
2018-01-25 15:35:00,112.11,112.11,111.9,111.92,104539.0,111.1172,111.1172,110.909,110.9289,104539.0
2018-01-25 15:40:00,111.93,112.02,111.91,111.96,92261.0,110.9388,111.028,110.919,110.9685,92261.0
2018-01-25 15:45:00,111.97,112.01,111.94,112.0,107144.0,110.9784,111.0181,110.9487,111.0082,107144.0
2018-01-25 15:50:00,112.0,112.02,111.94,111.95,108464.0,111.0082,111.028,110.9487,110.9586,108464.0
2018-01-25 15:55:00,111.94,112.05,111.93,111.98,198887.0,110.9487,111.0577,110.9388,110.9883,198887.0
2018-01-26 09:30:00,112.72,112.72,112.03,112.2,73286.0,111.7218,111.7218,111.0379,111.2064,73286.0
2018-01-26 09:35:00,112.27,112.58,112.22,112.5,40624.0,111.2758,111.583,111.2262,111.5037,40624.0
2018-01-26 09:40:00,112.58,112.92,112.58,112.79,33645.0,111.583,111.92,111.583,111.7912,33645.0
2018-01-26 09:45:00,112.79,113.12,112.79,113.06,45773.0,111.7912,112.1182,111.7912,112.0588,45773.0
2018-01-26 09:50:00,113.06,113.48,113.02,113.35,57069.0,112.0588,112.4751,112.0191,112.3462,57069.0
2018-01-26 09:55:00,113.38,113.55,113.33,113.34,34467.0,112.3759,112.5444,112.3264,112.3363,34467.0
2018-01-26 10:00:00,113.34,113.43,113.31,113.34,45547.0,112.3363,112.4255,112.3066,112.3363,45547.0
2018-01-26 10:05:00,113.32,113.45,113.23,113.4,16080.0,112.3165,112.4453,112.2273,112.3958,16080.0
2018-01-26 10:10:00,113.4,113.44,113.29,113.39,15555.0,112.3958,112.4354,112.2867,112.3858,15555.0
2018-01-26 10:15:00,113.39,113.48,113.33,113.45,31931.0,112.3858,112.4751,112.3264,112.4453,31931.0
2018-01-26 10:20:00,113.5,113.59,113.4,113.57,62767.0,112.4949,112.5841,112.3958,112.5643,62767.0
2018-01-26 10:25:00,113.56,113.57,113.28,113.28,35699.0,112.5543,112.5643,112.2768,112.2768,35699.0
2018-01-26 10:30:00,113.29,113.39,113.28,113.34,17610.0,112.2867,112.3858,112.2768,112.3363,17610.0
2018-01-26 10:35:00,113.33,113.51,113.33,113.51,29480.0,112.3264,112.5048,112.3264,112.5048,29480.0
2018-01-26 10:40:00,113.51,113.69,113.44,113.65,60621.0,112.5048,112.6832,112.4354,112.6435,60621.0
2018-01-26 10:45:00,113.65,113.66,113.48,113.49,25751.0,112.6435,112.6535,112.4751,112.485,25751.0
2018-01-26 10:50:00,113.49,113.52,113.35,113.46,26986.0,112.485,112.5147,112.3462,112.4552,26986.0
2018-01-26 10:55:00,113.46,113.58,113.44,113.53,21852.0,112.4552,112.5742,112.4354,112.5246,21852.0
2018-01-26 11:00:00,113.54,113.58,113.46,113.51,22235.0,112.5345,112.5742,112.4552,112.5048,22235.0
2018-01-26 11:05:00,113.49,113.66,113.44,113.65,17338.0,112.485,112.6535,112.4354,112.6435,17338.0
2018-01-26 11:10:00,113.66,113.73,113.59,113.65,22856.0,112.6535,112.7228,112.5841,112.6435,22856.0
2018-01-26 11:15:00,113.67,113.85,113.64,113.8,22954.0,112.6634,112.8418,112.6336,112.7922,22954.0
2018-01-26 11:20:00,113.8,113.92,113.74,113.84,23204.0,112.7922,112.9112,112.7327,112.8319,23204.0
2018-01-26 11:25:00,113.85,113.87,113.77,113.78,23035.0,112.8418,112.8616,112.7625,112.7724,23035.0
2018-01-26 11:30:00,113.79,113.82,113.74,113.78,18245.0,112.7823,112.812,112.7327,112.7724,18245.0
2018-01-26 11:35:00,113.77,113.77,113.63,113.7,19714.0,112.7625,112.7625,112.6237,112.6931,19714.0
2018-01-26 11:40:00,113.69,113.7,113.63,113.66,14390.0,112.6832,112.6931,112.6237,112.6535,14390.0
2018-01-26 11:45:00,113.66,113.69,113.61,113.62,11158.0,112.6535,112.6832,112.6039,112.6138,11158.0
2018-01-26 11:50:00,113.63,113.64,113.47,113.51,24066.0,112.6237,112.6336,112.4651,112.5048,24066.0
2018-01-26 11:55:00,113.52,113.6,113.51,113.6,19650.0,112.5147,112.594,112.5048,112.594,19650.0
2018-01-26 12:00:00,113.59,113.65,113.44,113.44,38212.0,112.5841,112.6435,112.4354,112.4354,38212.0
2018-01-26 12:05:00,113.45,113.45,113.39,113.42,19281.0,112.4453,112.4453,112.3858,112.4156,19281.0
2018-01-26 12:10:00,113.41,113.42,113.32,113.32,17346.0,112.4057,112.4156,112.3165,112.3165,17346.0
2018-01-26 12:15:00,113.31,113.33,113.24,113.29,31615.0,112.3066,112.3264,112.2372,112.2867,31615.0
2018-01-26 12:20:00,113.29,113.38,113.28,113.33,28035.0,112.2867,112.3759,112.2768,112.3264,28035.0
2018-01-26 12:25:00,113.32,113.33,113.26,113.27,22112.0,112.3165,112.3264,112.257,112.2669,22112.0
2018-01-26 12:30:00,113.27,113.32,113.24,113.28,29297.0,112.2669,112.3165,112.2372,112.2768,29297.0
2018-01-26 12:35:00,113.29,113.33,113.27,113.33,29634.0,112.2867,112.3264,112.2669,112.3264,29634.0
2018-01-26 12:40:00,113.33,113.43,113.3,113.34,27273.0,112.3264,112.4255,112.2966,112.3363,27273.0
2018-01-26 12:45:00,113.33,113.39,113.25,113.39,21066.0,112.3264,112.3858,112.2471,112.3858,21066.0
2018-01-26 12:50:00,113.38,113.46,113.35,113.45,38271.0,112.3759,112.4552,112.3462,112.4453,38271.0
2018-01-26 12:55:00,113.45,113.45,113.37,113.38,35114.0,112.4453,112.4453,112.366,112.3759,35114.0
2018-01-26 13:00:00,113.4,113.46,113.37,113.45,12504.0,112.3958,112.4552,112.366,112.4453,12504.0
2018-01-26 13:05:00,113.46,113.46,113.36,113.39,17356.0,112.4552,112.4552,112.3561,112.3858,17356.0
2018-01-26 13:10:00,113.38,113.43,113.32,113.43,56946.0,112.3759,112.4255,112.3165,112.4255,56946.0
2018-01-26 13:15:00,113.43,113.49,113.38,113.4,17290.0,112.4255,112.485,112.3759,112.3958,17290.0
2018-01-26 13:20:00,113.39,113.51,113.38,113.48,16919.0,112.3858,112.5048,112.3759,112.4751,16919.0
2018-01-26 13:25:00,113.47,113.47,113.36,113.46,50634.0,112.4651,112.4651,112.3561,112.4552,50634.0
2018-01-26 13:30:00,113.47,113.53,113.46,113.51,17915.0,112.4651,112.5246,112.4552,112.5048,17915.0
2018-01-26 13:35:00,113.51,113.55,113.47,113.49,17201.0,112.5048,112.5444,112.4651,112.485,17201.0
2018-01-26 13:40:00,113.48,113.5,113.41,113.42,30770.0,112.4751,112.4949,112.4057,112.4156,30770.0
2018-01-26 13:45:00,113.42,113.56,113.42,113.56,11941.0,112.4156,112.5543,112.4156,112.5543,11941.0
2018-01-26 13:50:00,113.57,113.57,113.48,113.5,23335.0,112.5643,112.5643,112.4751,112.4949,23335.0
2018-01-26 13:55:00,113.48,113.5,113.41,113.42,23803.0,112.4751,112.4949,112.4057,112.4156,23803.0
2018-01-26 14:00:00,113.41,113.43,113.22,113.29,32741.0,112.4057,112.4255,112.2174,112.2867,32741.0
2018-01-26 14:05:00,113.28,113.3,113.17,113.22,54218.0,112.2768,112.2966,112.1678,112.2174,54218.0
2018-01-26 14:10:00,113.23,113.23,113.17,113.23,23676.0,112.2273,112.2273,112.1678,112.2273,23676.0
2018-01-26 14:15:00,113.21,113.25,113.15,113.15,17956.0,112.2074,112.2471,112.148,112.148,17956.0
2018-01-26 14:20:00,113.16,113.18,113.04,113.06,25496.0,112.1579,112.1777,112.0389,112.0588,25496.0
2018-01-26 14:25:00,113.07,113.18,113.03,113.18,23151.0,112.0687,112.1777,112.029,112.1777,23151.0
2018-01-26 14:30:00,113.17,113.23,113.16,113.22,24390.0,112.1678,112.2273,112.1579,112.2174,24390.0
2018-01-26 14:35:00,113.22,113.27,113.2,113.23,35136.0,112.2174,112.2669,112.1975,112.2273,35136.0
2018-01-26 14:40:00,113.23,113.26,113.17,113.18,21338.0,112.2273,112.257,112.1678,112.1777,21338.0
2018-01-26 14:45:00,113.19,113.22,113.14,113.2,39447.0,112.1876,112.2174,112.1381,112.1975,39447.0
2018-01-26 14:50:00,113.2,113.23,113.16,113.22,18749.0,112.1975,112.2273,112.1579,112.2174,18749.0
2018-01-26 14:55:00,113.21,113.24,113.19,113.2,20305.0,112.2074,112.2372,112.1876,112.1975,20305.0
2018-01-26 15:00:00,113.2,113.25,113.18,113.24,24662.0,112.1975,112.2471,112.1777,112.2372,24662.0
2018-01-26 15:05:00,113.25,113.43,113.24,113.41,26067.0,112.2471,112.4255,112.2372,112.4057,26067.0
2018-01-26 15:10:00,113.4,113.48,113.36,113.46,26926.0,112.3958,112.4751,112.3561,112.4552,26926.0
2018-01-26 15:15:00,113.47,113.47,113.35,113.37,29775.0,112.4651,112.4651,112.3462,112.366,29775.0
2018-01-26 15:20:00,113.37,113.42,113.32,113.38,49682.0,112.366,112.4156,112.3165,112.3759,49682.0
2018-01-26 15:25:00,113.37,113.43,113.31,113.39,60631.0,112.366,112.4255,112.3066,112.3858,60631.0
2018-01-26 15:30:00,113.39,113.4,113.26,113.34,68159.0,112.3858,112.3958,112.257,112.3363,68159.0
2018-01-26 15:35:00,113.34,113.6,113.32,113.52,105253.0,112.3363,112.594,112.3165,112.5147,105253.0
2018-01-26 15:40:00,113.53,113.69,113.52,113.68,60965.0,112.5246,112.6832,112.5147,112.6733,60965.0
2018-01-26 15:45:00,113.68,113.7,113.5,113.66,175075.0,112.6733,112.6931,112.4949,112.6535,175075.0
2018-01-26 15:50:00,113.67,113.73,113.57,113.6,191101.0,112.6634,112.7228,112.5643,112.594,191101.0
2018-01-26 15:55:00,113.62,113.7,113.55,113.69,226945.0,112.6138,112.6931,112.5444,112.6832,226945.0
2018-01-29 09:30:00,113.7,113.81,113.31,113.47,67792.0,112.6931,112.8021,112.3066,112.4651,67792.0
2018-01-29 09:35:00,113.49,114.06,113.41,114.05,51716.0,112.485,113.0499,112.4057,113.04,51716.0
2018-01-29 09:40:00,114.05,114.29,114.04,114.27,34545.0,113.04,113.2779,113.0301,113.2581,34545.0
2018-01-29 09:45:00,114.28,114.41,114.14,114.14,27592.0,113.268,113.3968,113.1292,113.1292,27592.0
2018-01-29 09:50:00,114.14,114.25,114.0,114.09,31040.0,113.1292,113.2382,112.9904,113.0796,31040.0
2018-01-29 09:55:00,114.08,114.24,114.07,114.24,25015.0,113.0697,113.2283,113.0598,113.2283,25015.0
2018-01-29 10:00:00,114.26,114.32,114.03,114.05,23228.0,113.2481,113.3076,113.0202,113.04,23228.0
2018-01-29 10:05:00,114.04,114.08,113.77,113.82,22527.0,113.0301,113.0697,112.7625,112.812,22527.0
2018-01-29 10:10:00,113.82,113.9,113.71,113.83,19271.0,112.812,112.8913,112.703,112.822,19271.0
2018-01-29 10:15:00,113.81,113.9,113.72,113.88,18774.0,112.8021,112.8913,112.7129,112.8715,18774.0
2018-01-29 10:20:00,113.88,113.88,113.7,113.75,12201.0,112.8715,112.8715,112.6931,112.7427,12201.0
2018-01-29 10:25:00,113.78,113.92,113.77,113.77,16740.0,112.7724,112.9112,112.7625,112.7625,16740.0
2018-01-29 10:30:00,113.82,113.93,113.72,113.74,42740.0,112.812,112.9211,112.7129,112.7327,42740.0
2018-01-29 10:35:00,113.74,113.74,113.37,113.4,26179.0,112.7327,112.7327,112.366,112.3958,26179.0
2018-01-29 10:40:00,113.4,113.47,113.35,113.35,16290.0,112.3958,112.4651,112.3462,112.3462,16290.0
2018-01-29 10:45:00,113.36,113.4,113.19,113.3,26547.0,112.3561,112.3958,112.1876,112.2966,26547.0
2018-01-29 10:50:00,113.31,113.41,113.26,113.26,28309.0,112.3066,112.4057,112.257,112.257,28309.0
2018-01-29 10:55:00,113.24,113.29,113.09,113.12,30522.0,112.2372,112.2867,112.0885,112.1182,30522.0
2018-01-29 11:00:00,113.12,113.16,112.96,112.99,29012.0,112.1182,112.1579,111.9597,111.9894,29012.0
2018-01-29 11:05:00,113.0,113.09,112.96,112.99,18681.0,111.9993,112.0885,111.9597,111.9894,18681.0
2018-01-29 11:10:00,112.95,113.02,112.85,113.01,19415.0,111.9497,112.0191,111.8506,112.0092,19415.0
2018-01-29 11:15:00,113.0,113.1,112.96,113.04,26180.0,111.9993,112.0984,111.9597,112.0389,26180.0
2018-01-29 11:20:00,113.04,113.25,113.04,113.25,17942.0,112.0389,112.2471,112.0389,112.2471,17942.0
2018-01-29 11:25:00,113.25,113.37,113.15,113.21,21930.0,112.2471,112.366,112.148,112.2074,21930.0
2018-01-29 11:30:00,113.21,113.35,113.1,113.35,22067.0,112.2074,112.3462,112.0984,112.3462,22067.0
2018-01-29 11:35:00,113.31,113.44,113.3,113.44,37488.0,112.3066,112.4354,112.2966,112.4354,37488.0
2018-01-29 11:40:00,113.43,113.61,113.3,113.61,37571.0,112.4255,112.6039,112.2966,112.6039,37571.0
2018-01-29 11:45:00,113.61,113.63,113.37,113.41,31576.0,112.6039,112.6237,112.366,112.4057,31576.0
2018-01-29 11:50:00,113.42,113.59,113.41,113.53,11491.0,112.4156,112.5841,112.4057,112.5246,11491.0
2018-01-29 11:55:00,113.53,113.56,113.41,113.41,14119.0,112.5246,112.5543,112.4057,112.4057,14119.0
2018-01-29 12:00:00,113.41,113.51,113.35,113.51,76961.0,112.4057,112.5048,112.3462,112.5048,76961.0
2018-01-29 12:05:00,113.54,113.8,113.52,113.8,28325.0,112.5345,112.7922,112.5147,112.7922,28325.0
2018-01-29 12:10:00,113.82,113.88,113.71,113.81,26272.0,112.812,112.8715,112.703,112.8021,26272.0
2018-01-29 12:15:00,113.82,113.95,113.81,113.94,80428.0,112.812,112.9409,112.8021,112.931,80428.0
2018-01-29 12:20:00,113.94,113.97,113.82,113.92,21679.0,112.931,112.9607,112.812,112.9112,21679.0
2018-01-29 12:25:00,113.93,113.94,113.83,113.87,15580.0,112.9211,112.931,112.822,112.8616,15580.0
2018-01-29 12:30:00,113.92,113.92,113.82,113.82,15464.0,112.9112,112.9112,112.812,112.812,15464.0
2018-01-29 12:35:00,113.84,113.95,113.82,113.89,14019.0,112.8319,112.9409,112.812,112.8814,14019.0
2018-01-29 12:40:00,113.88,113.9,113.62,113.63,15598.0,112.8715,112.8913,112.6138,112.6237,15598.0
2018-01-29 12:45:00,113.62,113.77,113.62,113.74,9505.0,112.6138,112.7625,112.6138,112.7327,9505.0
2018-01-29 12:50:00,113.73,113.84,113.72,113.81,14768.0,112.7228,112.8319,112.7129,112.8021,14768.0
2018-01-29 12:55:00,113.81,113.98,113.81,113.93,9966.0,112.8021,112.9706,112.8021,112.9211,9966.0
2018-01-29 13:00:00,113.94,113.99,113.9,113.92,14227.0,112.931,112.9805,112.8913,112.9112,14227.0
2018-01-29 13:05:00,113.94,114.06,113.91,113.93,17987.0,112.931,113.0499,112.9012,112.9211,17987.0
2018-01-29 13:10:00,113.94,113.98,113.92,113.92,9772.0,112.931,112.9706,112.9112,112.9112,9772.0
2018-01-29 13:15:00,113.94,113.96,113.88,113.88,18023.0,112.931,112.9508,112.8715,112.8715,18023.0
2018-01-29 13:20:00,113.89,113.91,113.82,113.89,11026.0,112.8814,112.9012,112.812,112.8814,11026.0
2018-01-29 13:25:00,113.9,113.98,113.87,113.95,17441.0,112.8913,112.9706,112.8616,112.9409,17441.0
2018-01-29 13:30:00,113.95,113.99,113.78,113.78,20040.0,112.9409,112.9805,112.7724,112.7724,20040.0
2018-01-29 13:35:00,113.77,113.78,113.71,113.75,16936.0,112.7625,112.7724,112.703,112.7427,16936.0
2018-01-29 13:40:00,113.74,113.79,113.7,113.72,9602.0,112.7327,112.7823,112.6931,112.7129,9602.0
2018-01-29 13:45:00,113.71,113.75,113.67,113.74,15276.0,112.703,112.7427,112.6634,112.7327,15276.0
2018-01-29 13:50:00,113.72,113.79,113.7,113.78,14981.0,112.7129,112.7823,112.6931,112.7724,14981.0
2018-01-29 13:55:00,113.78,113.85,113.75,113.85,11902.0,112.7724,112.8418,112.7427,112.8418,11902.0
2018-01-29 14:00:00,113.82,113.88,113.77,113.77,25971.0,112.812,112.8715,112.7625,112.7625,25971.0
2018-01-29 14:05:00,113.76,113.81,113.67,113.68,18043.0,112.7526,112.8021,112.6634,112.6733,18043.0
2018-01-29 14:10:00,113.68,113.83,113.63,113.8,26213.0,112.6733,112.822,112.6237,112.7922,26213.0
2018-01-29 14:15:00,113.79,113.88,113.75,113.77,14251.0,112.7823,112.8715,112.7427,112.7625,14251.0
2018-01-29 14:20:00,113.78,113.85,113.77,113.8,13260.0,112.7724,112.8418,112.7625,112.7922,13260.0
2018-01-29 14:25:00,113.8,113.81,113.63,113.65,21980.0,112.7922,112.8021,112.6237,112.6435,21980.0
2018-01-29 14:30:00,113.68,113.7,113.63,113.63,12210.0,112.6733,112.6931,112.6237,112.6237,12210.0
2018-01-29 14:35:00,113.63,113.67,113.6,113.6,21471.0,112.6237,112.6634,112.594,112.594,21471.0
2018-01-29 14:40:00,113.6,113.66,113.53,113.6,17323.0,112.594,112.6535,112.5246,112.594,17323.0
2018-01-29 14:45:00,113.6,113.66,113.6,113.62,14988.0,112.594,112.6535,112.594,112.6138,14988.0
2018-01-29 14:50:00,113.61,113.64,113.56,113.59,12792.0,112.6039,112.6336,112.5543,112.5841,12792.0
2018-01-29 14:55:00,113.59,113.76,113.59,113.73,14921.0,112.5841,112.7526,112.5841,112.7228,14921.0
2018-01-29 15:00:00,113.73,113.74,113.61,113.71,16848.0,112.7228,112.7327,112.6039,112.703,16848.0
2018-01-29 15:05:00,113.69,113.69,113.58,113.59,50730.0,112.6832,112.6832,112.5742,112.5841,50730.0
2018-01-29 15:10:00,113.6,113.67,113.56,113.63,15846.0,112.594,112.6634,112.5543,112.6237,15846.0
2018-01-29 15:15:00,113.63,113.7,113.62,113.65,16843.0,112.6237,112.6931,112.6138,112.6435,16843.0
2018-01-29 15:20:00,113.64,113.66,113.52,113.54,28278.0,112.6336,112.6535,112.5147,112.5345,28278.0
2018-01-29 15:25:00,113.56,113.57,113.33,113.34,34911.0,112.5543,112.5643,112.3264,112.3363,34911.0
2018-01-29 15:30:00,113.34,113.42,113.33,113.39,43960.0,112.3363,112.4156,112.3264,112.3858,43960.0
2018-01-29 15:35:00,113.41,113.48,113.28,113.28,50046.0,112.4057,112.4751,112.2768,112.2768,50046.0
2018-01-29 15:40:00,113.28,113.33,113.2,113.27,48976.0,112.2768,112.3264,112.1975,112.2669,48976.0
2018-01-29 15:45:00,113.27,113.3,113.12,113.13,49953.0,112.2669,112.2966,112.1182,112.1281,49953.0
2018-01-29 15:50:00,113.13,113.56,113.13,113.45,86738.0,112.1281,112.5543,112.1281,112.4453,86738.0
2018-01-29 15:55:00,113.45,113.6,113.29,113.3,184140.0,112.4453,112.594,112.2867,112.2966,184140.0
2018-01-30 09:30:00,112.42,112.68,111.84,112.53,122510.0,111.4244,111.6821,110.8496,111.5335,122510.0
2018-01-30 09:35:00,112.59,113.05,112.55,112.96,45044.0,111.5929,112.0489,111.5533,111.9597,45044.0
2018-01-30 09:40:00,112.98,113.38,112.77,113.27,37439.0,111.9795,112.3759,111.7713,112.2669,37439.0
2018-01-30 09:45:00,113.22,113.29,112.48,112.52,48992.0,112.2174,112.2867,111.4839,111.5236,48992.0
2018-01-30 09:50:00,112.53,112.93,112.44,112.87,47876.0,111.5335,111.9299,111.4443,111.8705,47876.0
2018-01-30 09:55:00,112.82,112.86,112.51,112.51,48920.0,111.8209,111.8605,111.5136,111.5136,48920.0
2018-01-30 10:00:00,112.46,112.71,112.41,112.62,40394.0,111.4641,111.7119,111.4145,111.6227,40394.0
2018-01-30 10:05:00,112.58,112.59,112.33,112.34,94767.0,111.583,111.5929,111.3352,111.3451,94767.0
2018-01-30 10:10:00,112.34,112.53,112.24,112.53,107624.0,111.3451,111.5335,111.246,111.5335,107624.0
2018-01-30 10:15:00,112.53,112.61,112.39,112.4,36046.0,111.5335,111.6128,111.3947,111.4046,36046.0
2018-01-30 10:20:00,112.39,112.62,112.35,112.51,34893.0,111.3947,111.6227,111.3551,111.5136,34893.0
2018-01-30 10:25:00,112.5,112.65,112.49,112.57,38406.0,111.5037,111.6524,111.4938,111.5731,38406.0
2018-01-30 10:30:00,112.58,112.83,112.58,112.75,57976.0,111.583,111.8308,111.583,111.7515,57976.0
2018-01-30 10:35:00,112.77,112.92,112.66,112.89,26292.0,111.7713,111.92,111.6623,111.8903,26292.0
2018-01-30 10:40:00,112.88,112.91,112.68,112.76,34216.0,111.8804,111.9101,111.6821,111.7614,34216.0
2018-01-30 10:45:00,112.73,112.78,112.63,112.63,40767.0,111.7317,111.7812,111.6326,111.6326,40767.0
2018-01-30 10:50:00,112.64,112.96,112.58,112.96,29274.0,111.6425,111.9597,111.583,111.9597,29274.0
2018-01-30 10:55:00,112.96,113.37,112.95,113.33,30743.0,111.9597,112.366,111.9497,112.3264,30743.0
2018-01-30 11:00:00,113.34,113.45,113.27,113.32,26039.0,112.3363,112.4453,112.2669,112.3165,26039.0
2018-01-30 11:05:00,113.33,113.39,113.26,113.37,36972.0,112.3264,112.3858,112.257,112.366,36972.0
2018-01-30 11:10:00,113.39,113.44,113.22,113.32,28019.0,112.3858,112.4354,112.2174,112.3165,28019.0
2018-01-30 11:15:00,113.32,113.36,113.18,113.18,34364.0,112.3165,112.3561,112.1777,112.1777,34364.0
2018-01-30 11:20:00,113.19,113.27,113.0,113.09,27650.0,112.1876,112.2669,111.9993,112.0885,27650.0
2018-01-30 11:25:00,113.06,113.08,113.0,113.01,19982.0,112.0588,112.0786,111.9993,112.0092,19982.0
2018-01-30 11:30:00,113.01,113.12,112.97,113.06,23676.0,112.0092,112.1182,111.9696,112.0588,23676.0
2018-01-30 11:35:00,113.05,113.23,112.98,112.98,32172.0,112.0489,112.2273,111.9795,111.9795,32172.0
2018-01-30 11:40:00,112.99,113.17,112.91,113.1,28297.0,111.9894,112.1678,111.9101,112.0984,28297.0
2018-01-30 11:45:00,113.12,113.14,112.99,113.0,27662.0,112.1182,112.1381,111.9894,111.9993,27662.0
2018-01-30 11:50:00,112.99,113.15,112.92,113.07,18924.0,111.9894,112.148,111.92,112.0687,18924.0
2018-01-30 11:55:00,113.04,113.06,112.77,112.78,27504.0,112.0389,112.0588,111.7713,111.7812,27504.0
2018-01-30 12:00:00,112.79,112.96,112.79,112.88,20989.0,111.7912,111.9597,111.7912,111.8804,20989.0
2018-01-30 12:05:00,112.86,112.98,112.76,112.97,16858.0,111.8605,111.9795,111.7614,111.9696,16858.0
2018-01-30 12:10:00,112.95,113.01,112.91,112.94,20725.0,111.9497,112.0092,111.9101,111.9398,20725.0
2018-01-30 12:15:00,112.95,113.06,112.92,112.96,16432.0,111.9497,112.0588,111.92,111.9597,16432.0
2018-01-30 12:20:00,112.94,112.98,112.87,112.9,17663.0,111.9398,111.9795,111.8705,111.9002,17663.0
2018-01-30 12:25:00,112.89,112.9,112.72,112.73,43810.0,111.8903,111.9002,111.7218,111.7317,43810.0
2018-01-30 12:30:00,112.71,112.82,112.68,112.81,16544.0,111.7119,111.8209,111.6821,111.811,16544.0
2018-01-30 12:35:00,112.8,112.8,112.6,112.61,18371.0,111.8011,111.8011,111.6028,111.6128,18371.0
2018-01-30 12:40:00,112.62,112.76,112.57,112.58,22174.0,111.6227,111.7614,111.5731,111.583,22174.0
2018-01-30 12:45:00,112.57,112.57,112.44,112.44,36641.0,111.5731,111.5731,111.4443,111.4443,36641.0
2018-01-30 12:50:00,112.45,112.59,112.37,112.47,25219.0,111.4542,111.5929,111.3749,111.474,25219.0
2018-01-30 12:55:00,112.47,112.52,112.41,112.5,19582.0,111.474,111.5236,111.4145,111.5037,19582.0
2018-01-30 13:00:00,112.5,112.5,112.28,112.32,24281.0,111.5037,111.5037,111.2857,111.3253,24281.0
2018-01-30 13:05:00,112.31,112.46,112.23,112.44,18012.0,111.3154,111.4641,111.2361,111.4443,18012.0
2018-01-30 13:10:00,112.43,112.55,112.41,112.45,11716.0,111.4343,111.5533,111.4145,111.4542,11716.0
2018-01-30 13:15:00,112.44,112.56,112.43,112.47,12030.0,111.4443,111.5632,111.4343,111.474,12030.0
2018-01-30 13:20:00,112.46,112.52,112.39,112.49,12306.0,111.4641,111.5236,111.3947,111.4938,12306.0
2018-01-30 13:25:00,112.49,112.66,112.48,112.61,14691.0,111.4938,111.6623,111.4839,111.6128,14691.0
2018-01-30 13:30:00,112.62,112.76,112.58,112.75,19535.0,111.6227,111.7614,111.583,111.7515,19535.0
2018-01-30 13:35:00,112.74,112.82,112.71,112.77,17785.0,111.7416,111.8209,111.7119,111.7713,17785.0
2018-01-30 13:40:00,112.78,112.84,112.65,112.67,20595.0,111.7812,111.8407,111.6524,111.6722,20595.0
2018-01-30 13:45:00,112.69,112.79,112.69,112.76,13190.0,111.692,111.7912,111.692,111.7614,13190.0
2018-01-30 13:50:00,112.74,112.82,112.73,112.8,17894.0,111.7416,111.8209,111.7317,111.8011,17894.0
2018-01-30 13:55:00,112.79,112.81,112.76,112.76,14004.0,111.7912,111.811,111.7614,111.7614,14004.0
2018-01-30 14:00:00,112.76,112.86,112.76,112.86,18130.0,111.7614,111.8605,111.7614,111.8605,18130.0
2018-01-30 14:05:00,112.85,112.9,112.74,112.8,19207.0,111.8506,111.9002,111.7416,111.8011,19207.0
2018-01-30 14:10:00,112.8,112.89,112.76,112.77,26822.0,111.8011,111.8903,111.7614,111.7713,26822.0
2018-01-30 14:15:00,112.79,112.79,112.54,112.61,24103.0,111.7912,111.7912,111.5434,111.6128,24103.0
2018-01-30 14:20:00,112.62,112.63,112.46,112.47,23075.0,111.6227,111.6326,111.4641,111.474,23075.0
2018-01-30 14:25:00,112.46,112.51,112.36,112.45,21030.0,111.4641,111.5136,111.365,111.4542,21030.0
2018-01-30 14:30:00,112.46,112.5,112.3,112.32,30110.0,111.4641,111.5037,111.3055,111.3253,30110.0
2018-01-30 14:35:00,112.34,112.41,112.3,112.37,18378.0,111.3451,111.4145,111.3055,111.3749,18378.0
2018-01-30 14:40:00,112.37,112.4,112.29,112.39,17554.0,111.3749,111.4046,111.2956,111.3947,17554.0
2018-01-30 14:45:00,112.38,112.39,112.24,112.28,26573.0,111.3848,111.3947,111.246,111.2857,26573.0
2018-01-30 14:50:00,112.28,112.28,112.12,112.21,37447.0,111.2857,111.2857,111.1271,111.2163,37447.0
2018-01-30 14:55:00,112.2,112.28,112.18,112.27,33618.0,111.2064,111.2857,111.1866,111.2758,33618.0
2018-01-30 15:00:00,112.27,112.42,112.14,112.41,27324.0,111.2758,111.4244,111.1469,111.4145,27324.0
2018-01-30 15:05:00,112.41,112.42,112.28,112.36,23102.0,111.4145,111.4244,111.2857,111.365,23102.0
2018-01-30 15:10:00,112.36,112.57,112.35,112.53,30722.0,111.365,111.5731,111.3551,111.5335,30722.0
2018-01-30 15:15:00,112.53,112.59,112.47,112.48,29370.0,111.5335,111.5929,111.474,111.4839,29370.0
2018-01-30 15:20:00,112.47,112.55,112.31,112.37,40971.0,111.474,111.5533,111.3154,111.3749,40971.0
2018-01-30 15:25:00,112.37,112.41,112.27,112.29,68112.0,111.3749,111.4145,111.2758,111.2956,68112.0
2018-01-30 15:30:00,112.3,112.44,112.25,112.37,56034.0,111.3055,111.4443,111.2559,111.3749,56034.0
2018-01-30 15:35:00,112.37,112.45,112.35,112.37,45951.0,111.3749,111.4542,111.3551,111.3749,45951.0
2018-01-30 15:40:00,112.37,112.38,112.28,112.32,55996.0,111.3749,111.3848,111.2857,111.3253,55996.0
2018-01-30 15:45:00,112.31,112.44,112.31,112.34,53278.0,111.3154,111.4443,111.3154,111.3451,53278.0
2018-01-30 15:50:00,112.34,112.55,112.32,112.5,269781.0,111.3451,111.5533,111.3253,111.5037,269781.0
2018-01-30 15:55:00,112.51,112.53,112.2,112.23,130899.0,111.5136,111.5335,111.2064,111.2361,130899.0
2018-01-31 09:30:00,113.06,113.48,112.64,112.89,101285.0,112.0588,112.4751,111.6425,111.8903,101285.0
2018-01-31 09:35:00,112.83,113.48,112.83,113.41,22851.0,111.8308,112.4751,111.8308,112.4057,22851.0
2018-01-31 09:40:00,113.42,113.46,113.18,113.46,27012.0,112.4156,112.4552,112.1777,112.4552,27012.0
2018-01-31 09:45:00,113.47,113.63,113.24,113.36,31172.0,112.4651,112.6237,112.2372,112.3561,31172.0
2018-01-31 09:50:00,113.35,113.57,113.31,113.5,33480.0,112.3462,112.5643,112.3066,112.4949,33480.0
2018-01-31 09:55:00,113.5,113.63,113.39,113.56,25508.0,112.4949,112.6237,112.3858,112.5543,25508.0
2018-01-31 10:00:00,113.52,113.74,113.47,113.66,30341.0,112.5147,112.7327,112.4651,112.6535,30341.0
2018-01-31 10:05:00,113.68,114.05,113.68,114.01,37733.0,112.6733,113.04,112.6733,113.0004,37733.0
2018-01-31 10:10:00,114.04,114.11,113.91,114.05,39246.0,113.0301,113.0995,112.9012,113.04,39246.0
2018-01-31 10:15:00,114.02,114.15,114.01,114.06,82430.0,113.0103,113.1391,113.0004,113.0499,82430.0
2018-01-31 10:20:00,114.06,114.21,113.96,114.15,41795.0,113.0499,113.1986,112.9508,113.1391,41795.0
2018-01-31 10:25:00,114.14,114.14,113.92,113.93,18323.0,113.1292,113.1292,112.9112,112.9211,18323.0
2018-01-31 10:30:00,113.93,113.98,113.8,113.91,20649.0,112.9211,112.9706,112.7922,112.9012,20649.0
2018-01-31 10:35:00,113.92,114.17,113.92,114.1,54312.0,112.9112,113.1589,112.9112,113.0896,54312.0
2018-01-31 10:40:00,114.13,114.14,114.03,114.06,32701.0,113.1193,113.1292,113.0202,113.0499,32701.0
2018-01-31 10:45:00,114.04,114.12,113.92,114.08,48159.0,113.0301,113.1094,112.9112,113.0697,48159.0
2018-01-31 10:50:00,114.08,114.29,114.08,114.17,29560.0,113.0697,113.2779,113.0697,113.1589,29560.0
2018-01-31 10:55:00,114.15,114.18,113.98,114.04,17017.0,113.1391,113.1689,112.9706,113.0301,17017.0
2018-01-31 11:00:00,114.02,114.2,113.97,114.15,19120.0,113.0103,113.1887,112.9607,113.1391,19120.0
2018-01-31 11:05:00,114.18,114.23,114.03,114.08,22851.0,113.1689,113.2184,113.0202,113.0697,22851.0
2018-01-31 11:10:00,114.08,114.26,114.0,114.26,18780.0,113.0697,113.2481,112.9904,113.2481,18780.0
2018-01-31 11:15:00,114.25,114.27,114.06,114.06,16061.0,113.2382,113.2581,113.0499,113.0499,16061.0
2018-01-31 11:20:00,114.05,114.13,113.96,114.08,14650.0,113.04,113.1193,112.9508,113.0697,14650.0
2018-01-31 11:25:00,114.09,114.17,114.01,114.02,13991.0,113.0796,113.1589,113.0004,113.0103,13991.0
2018-01-31 11:30:00,114.06,114.18,114.0,114.18,16331.0,113.0499,113.1689,112.9904,113.1689,16331.0
2018-01-31 11:35:00,114.19,114.36,114.18,114.36,19560.0,113.1788,113.3473,113.1689,113.3473,19560.0
2018-01-31 11:40:00,114.36,114.37,114.23,114.29,13293.0,113.3473,113.3572,113.2184,113.2779,13293.0
2018-01-31 11:45:00,114.29,114.41,114.24,114.4,22823.0,113.2779,113.3968,113.2283,113.3869,22823.0
2018-01-31 11:50:00,114.39,114.39,114.16,114.21,12017.0,113.377,113.377,113.149,113.1986,12017.0
2018-01-31 11:55:00,114.18,114.23,114.11,114.14,14107.0,113.1689,113.2184,113.0995,113.1292,14107.0
2018-01-31 12:00:00,114.15,114.22,114.08,114.19,19155.0,113.1391,113.2085,113.0697,113.1788,19155.0
2018-01-31 12:05:00,114.2,114.25,114.19,114.23,20661.0,113.1887,113.2382,113.1788,113.2184,20661.0
2018-01-31 12:10:00,114.22,114.29,114.19,114.22,35053.0,113.2085,113.2779,113.1788,113.2085,35053.0
2018-01-31 12:15:00,114.24,114.24,114.17,114.21,35616.0,113.2283,113.2283,113.1589,113.1986,35616.0
2018-01-31 12:20:00,114.22,114.33,114.15,114.15,62865.0,113.2085,113.3175,113.1391,113.1391,62865.0
2018-01-31 12:25:00,114.14,114.31,114.1,114.26,24959.0,113.1292,113.2977,113.0896,113.2481,24959.0
2018-01-31 12:30:00,114.27,114.33,114.21,114.32,19486.0,113.2581,113.3175,113.1986,113.3076,19486.0
2018-01-31 12:35:00,114.33,114.34,114.26,114.29,14648.0,113.3175,113.3274,113.2481,113.2779,14648.0
2018-01-31 12:40:00,114.29,114.33,114.17,114.18,21282.0,113.2779,113.3175,113.1589,113.1689,21282.0
2018-01-31 12:45:00,114.19,114.23,114.19,114.19,28082.0,113.1788,113.2184,113.1788,113.1788,28082.0
2018-01-31 12:50:00,114.19,114.25,114.17,114.2,17509.0,113.1788,113.2382,113.1589,113.1887,17509.0
2018-01-31 12:55:00,114.19,114.22,114.07,114.14,18501.0,113.1788,113.2085,113.0598,113.1292,18501.0
2018-01-31 13:00:00,114.15,114.23,114.14,114.19,15567.0,113.1391,113.2184,113.1292,113.1788,15567.0
2018-01-31 13:05:00,114.19,114.25,114.15,114.16,8472.0,113.1788,113.2382,113.1391,113.149,8472.0
2018-01-31 13:10:00,114.14,114.29,114.13,114.23,14853.0,113.1292,113.2779,113.1193,113.2184,14853.0
2018-01-31 13:15:00,114.22,114.28,114.19,114.26,11892.0,113.2085,113.268,113.1788,113.2481,11892.0
2018-01-31 13:20:00,114.26,114.38,114.25,114.38,12030.0,113.2481,113.3671,113.2382,113.3671,12030.0
2018-01-31 13:25:00,114.4,114.52,114.38,114.49,14943.0,113.3869,113.5058,113.3671,113.4761,14943.0
2018-01-31 13:30:00,114.49,114.52,114.36,114.39,19491.0,113.4761,113.5058,113.3473,113.377,19491.0
2018-01-31 13:35:00,114.38,114.43,114.23,114.25,17012.0,113.3671,113.4166,113.2184,113.2382,17012.0
2018-01-31 13:40:00,114.25,114.27,114.21,114.23,36367.0,113.2382,113.2581,113.1986,113.2184,36367.0
2018-01-31 13:45:00,114.23,114.26,114.2,114.24,22848.0,113.2184,113.2481,113.1887,113.2283,22848.0
2018-01-31 13:50:00,114.26,114.26,114.11,114.18,131727.0,113.2481,113.2481,113.0995,113.1689,131727.0
2018-01-31 13:55:00,114.18,114.31,114.05,114.06,71333.0,113.1689,113.2977,113.04,113.0499,71333.0
2018-01-31 14:00:00,114.07,114.3,113.95,113.96,20249.0,113.0598,113.2878,112.9409,112.9508,20249.0
2018-01-31 14:05:00,113.94,114.17,113.93,114.13,17665.0,112.931,113.1589,112.9211,113.1193,17665.0
2018-01-31 14:10:00,114.12,114.16,113.85,113.87,33726.0,113.1094,113.149,112.8418,112.8616,33726.0
2018-01-31 14:15:00,113.87,114.04,113.86,114.01,25396.0,112.8616,113.0301,112.8517,113.0004,25396.0
2018-01-31 14:20:00,114.0,114.0,113.62,113.64,27492.0,112.9904,112.9904,112.6138,112.6336,27492.0
2018-01-31 14:25:00,113.63,113.85,113.62,113.81,18625.0,112.6237,112.8418,112.6138,112.8021,18625.0
2018-01-31 14:30:00,113.79,113.81,113.57,113.58,41388.0,112.7823,112.8021,112.5643,112.5742,41388.0
2018-01-31 14:35:00,113.57,113.57,113.43,113.54,21738.0,112.5643,112.5643,112.4255,112.5345,21738.0
2018-01-31 14:40:00,113.55,113.76,113.54,113.68,17738.0,112.5444,112.7526,112.5345,112.6733,17738.0
2018-01-31 14:45:00,113.7,113.7,113.43,113.46,34501.0,112.6931,112.6931,112.4255,112.4552,34501.0
2018-01-31 14:50:00,113.48,113.55,113.41,113.52,29323.0,112.4751,112.5444,112.4057,112.5147,29323.0
2018-01-31 14:55:00,113.54,113.69,113.54,113.64,22933.0,112.5345,112.6832,112.5345,112.6336,22933.0
2018-01-31 15:00:00,113.63,113.65,113.43,113.45,32897.0,112.6237,112.6435,112.4255,112.4453,32897.0
2018-01-31 15:05:00,113.44,113.46,113.26,113.44,37575.0,112.4354,112.4552,112.257,112.4354,37575.0
2018-01-31 15:10:00,113.45,113.61,113.41,113.53,28331.0,112.4453,112.6039,112.4057,112.5246,28331.0
2018-01-31 15:15:00,113.53,113.58,113.48,113.54,79820.0,112.5246,112.5742,112.4751,112.5345,79820.0
2018-01-31 15:20:00,113.54,113.74,113.54,113.72,37756.0,112.5345,112.7327,112.5345,112.7129,37756.0
2018-01-31 15:25:00,113.71,113.84,113.64,113.83,35050.0,112.703,112.8319,112.6336,112.822,35050.0
2018-01-31 15:30:00,113.82,113.91,113.78,113.91,66293.0,112.812,112.9012,112.7724,112.9012,66293.0
2018-01-31 15:35:00,113.92,114.15,113.89,114.11,59442.0,112.9112,113.1391,112.8814,113.0995,59442.0
2018-01-31 15:40:00,114.11,114.31,114.11,114.12,53689.0,113.0995,113.2977,113.0995,113.1094,53689.0
2018-01-31 15:45:00,114.11,114.33,114.11,114.16,84953.0,113.0995,113.3175,113.0995,113.149,84953.0
2018-01-31 15:50:00,114.14,114.17,114.06,114.16,109379.0,113.1292,113.1589,113.0499,113.149,109379.0
2018-01-31 15:55:00,114.16,114.19,113.95,114.02,277434.0,113.149,113.1788,112.9409,113.0103,277434.0
2018-02-01 09:30:00,113.3,113.74,112.95,113.62,100734.0,112.2966,112.7327,111.9497,112.6138,100734.0
2018-02-01 09:35:00,113.52,113.76,113.2,113.4,72927.0,112.5147,112.7526,112.1975,112.3958,72927.0
2018-02-01 09:40:00,113.38,113.51,112.86,112.95,34462.0,112.3759,112.5048,111.8605,111.9497,34462.0
2018-02-01 09:45:00,113.02,113.37,112.82,113.06,71082.0,112.0191,112.366,111.8209,112.0588,71082.0
2018-02-01 09:50:00,113.05,113.27,112.96,113.16,39739.0,112.0489,112.2669,111.9597,112.1579,39739.0
2018-02-01 09:55:00,113.18,113.52,113.04,113.22,58163.0,112.1777,112.5147,112.0389,112.2174,58163.0
2018-02-01 10:00:00,113.27,113.46,113.24,113.36,51345.0,112.2669,112.4552,112.2372,112.3561,51345.0
2018-02-01 10:05:00,113.38,113.46,113.04,113.14,42365.0,112.3759,112.4552,112.0389,112.1381,42365.0
2018-02-01 10:10:00,113.15,113.24,112.97,113.01,23180.0,112.148,112.2372,111.9696,112.0092,23180.0
2018-02-01 10:15:00,113.03,113.26,112.92,113.26,47069.0,112.029,112.257,111.92,112.257,47069.0
2018-02-01 10:20:00,113.27,113.28,112.96,113.04,37326.0,112.2669,112.2768,111.9597,112.0389,37326.0
2018-02-01 10:25:00,113.07,113.1,112.87,112.92,29739.0,112.0687,112.0984,111.8705,111.92,29739.0
2018-02-01 10:30:00,112.93,113.2,112.89,113.16,35963.0,111.9299,112.1975,111.8903,112.1579,35963.0
2018-02-01 10:35:00,113.16,113.49,113.15,113.48,30318.0,112.1579,112.485,112.148,112.4751,30318.0
2018-02-01 10:40:00,113.49,113.72,113.49,113.57,29065.0,112.485,112.7129,112.485,112.5643,29065.0
2018-02-01 10:45:00,113.57,113.76,113.56,113.66,29100.0,112.5643,112.7526,112.5543,112.6535,29100.0
2018-02-01 10:50:00,113.66,113.88,113.66,113.86,41483.0,112.6535,112.8715,112.6535,112.8517,41483.0
2018-02-01 10:55:00,113.89,113.94,113.78,113.84,37815.0,112.8814,112.931,112.7724,112.8319,37815.0
2018-02-01 11:00:00,113.84,113.91,113.59,113.59,19469.0,112.8319,112.9012,112.5841,112.5841,19469.0
2018-02-01 11:05:00,113.59,113.66,113.52,113.61,23382.0,112.5841,112.6535,112.5147,112.6039,23382.0
2018-02-01 11:10:00,113.61,113.64,113.42,113.62,17871.0,112.6039,112.6336,112.4156,112.6138,17871.0
2018-02-01 11:15:00,113.62,113.66,113.52,113.65,15866.0,112.6138,112.6535,112.5147,112.6435,15866.0
2018-02-01 11:20:00,113.7,113.75,113.52,113.55,34822.0,112.6931,112.7427,112.5147,112.5444,34822.0
2018-02-01 11:25:00,113.53,113.53,113.33,113.41,14553.0,112.5246,112.5246,112.3264,112.4057,14553.0
2018-02-01 11:30:00,113.4,113.58,113.38,113.54,30215.0,112.3958,112.5742,112.3759,112.5345,30215.0
2018-02-01 11:35:00,113.55,113.57,113.36,113.47,28361.0,112.5444,112.5643,112.3561,112.4651,28361.0
2018-02-01 11:40:00,113.43,113.57,113.37,113.47,19527.0,112.4255,112.5643,112.366,112.4651,19527.0
2018-02-01 11:45:00,113.52,113.61,113.47,113.55,13204.0,112.5147,112.6039,112.4651,112.5444,13204.0
2018-02-01 11:50:00,113.54,113.6,113.47,113.57,28873.0,112.5345,112.594,112.4651,112.5643,28873.0
2018-02-01 11:55:00,113.58,113.72,113.57,113.66,17330.0,112.5742,112.7129,112.5643,112.6535,17330.0
2018-02-01 12:00:00,113.67,113.76,113.46,113.48,22644.0,112.6634,112.7526,112.4552,112.4751,22644.0
2018-02-01 12:05:00,113.49,113.53,113.28,113.33,27965.0,112.485,112.5246,112.2768,112.3264,27965.0
2018-02-01 12:10:00,113.32,113.34,113.23,113.31,13819.0,112.3165,112.3363,112.2273,112.3066,13819.0
2018-02-01 12:15:00,113.31,113.41,113.27,113.4,36876.0,112.3066,112.4057,112.2669,112.3958,36876.0
2018-02-01 12:20:00,113.41,113.66,113.35,113.64,48687.0,112.4057,112.6535,112.3462,112.6336,48687.0
2018-02-01 12:25:00,113.63,113.81,113.57,113.7,35051.0,112.6237,112.8021,112.5643,112.6931,35051.0
2018-02-01 12:30:00,113.69,113.69,113.54,113.57,17042.0,112.6832,112.6832,112.5345,112.5643,17042.0
2018-02-01 12:35:00,113.58,113.67,113.53,113.64,43612.0,112.5742,112.6634,112.5246,112.6336,43612.0
2018-02-01 12:40:00,113.64,113.69,113.6,113.64,30562.0,112.6336,112.6832,112.594,112.6336,30562.0
2018-02-01 12:45:00,113.65,113.74,113.64,113.71,29086.0,112.6435,112.7327,112.6336,112.703,29086.0
2018-02-01 12:50:00,113.71,113.81,113.67,113.81,24685.0,112.703,112.8021,112.6634,112.8021,24685.0
2018-02-01 12:55:00,113.81,113.98,113.81,113.93,40775.0,112.8021,112.9706,112.8021,112.9211,40775.0
2018-02-01 13:00:00,113.93,114.05,113.88,114.05,48031.0,112.9211,113.04,112.8715,113.04,48031.0
2018-02-01 13:05:00,114.05,114.14,114.04,114.09,43322.0,113.04,113.1292,113.0301,113.0796,43322.0
2018-02-01 13:10:00,114.1,114.16,114.07,114.15,33185.0,113.0896,113.149,113.0598,113.1391,33185.0
2018-02-01 13:15:00,114.16,114.21,114.14,114.18,26131.0,113.149,113.1986,113.1292,113.1689,26131.0
2018-02-01 13:20:00,114.17,114.18,114.09,114.1,23001.0,113.1589,113.1689,113.0796,113.0896,23001.0
2018-02-01 13:25:00,114.1,114.27,114.09,114.09,32184.0,113.0896,113.2581,113.0796,113.0796,32184.0
2018-02-01 13:30:00,114.09,114.15,113.97,113.99,21840.0,113.0796,113.1391,112.9607,112.9805,21840.0
2018-02-01 13:35:00,113.98,114.03,113.92,114.0,21199.0,112.9706,113.0202,112.9112,112.9904,21199.0
2018-02-01 13:40:00,114.0,114.01,113.82,113.84,30398.0,112.9904,113.0004,112.812,112.8319,30398.0
2018-02-01 13:45:00,113.85,113.92,113.77,113.83,33861.0,112.8418,112.9112,112.7625,112.822,33861.0
2018-02-01 13:50:00,113.83,113.93,113.66,113.66,48117.0,112.822,112.9211,112.6535,112.6535,48117.0
2018-02-01 13:55:00,113.67,113.76,113.44,113.45,21544.0,112.6634,112.7526,112.4354,112.4453,21544.0
2018-02-01 14:00:00,113.48,113.64,113.42,113.57,45083.0,112.4751,112.6336,112.4156,112.5643,45083.0
2018-02-01 14:05:00,113.57,113.58,113.47,113.56,18974.0,112.5643,112.5742,112.4651,112.5543,18974.0
2018-02-01 14:10:00,113.57,113.62,113.42,113.45,41508.0,112.5643,112.6138,112.4156,112.4453,41508.0
2018-02-01 14:15:00,113.43,113.55,113.35,113.37,26787.0,112.4255,112.5444,112.3462,112.366,26787.0
2018-02-01 14:20:00,113.37,113.42,113.11,113.29,26854.0,112.366,112.4156,112.1083,112.2867,26854.0
2018-02-01 14:25:00,113.32,113.5,113.21,113.46,25048.0,112.3165,112.4949,112.2074,112.4552,25048.0
2018-02-01 14:30:00,113.48,113.48,113.27,113.39,29996.0,112.4751,112.4751,112.2669,112.3858,29996.0
2018-02-01 14:35:00,113.38,113.56,113.38,113.53,47439.0,112.3759,112.5543,112.3759,112.5246,47439.0
2018-02-01 14:40:00,113.52,113.61,113.45,113.46,20122.0,112.5147,112.6039,112.4453,112.4552,20122.0
2018-02-01 14:45:00,113.51,113.56,113.4,113.5,18906.0,112.5048,112.5543,112.3958,112.4949,18906.0
2018-02-01 14:50:00,113.49,113.5,113.4,113.43,14868.0,112.485,112.4949,112.3958,112.4255,14868.0
2018-02-01 14:55:00,113.44,113.51,113.39,113.47,20373.0,112.4354,112.5048,112.3858,112.4651,20373.0
2018-02-01 15:00:00,113.47,113.5,113.39,113.42,33287.0,112.4651,112.4949,112.3858,112.4156,33287.0
2018-02-01 15:05:00,113.42,113.44,113.37,113.38,22504.0,112.4156,112.4354,112.366,112.3759,22504.0
2018-02-01 15:10:00,113.38,113.42,113.35,113.35,29744.0,112.3759,112.4156,112.3462,112.3462,29744.0
2018-02-01 15:15:00,113.33,113.33,113.15,113.15,27513.0,112.3264,112.3264,112.148,112.148,27513.0
2018-02-01 15:20:00,113.15,113.22,113.09,113.17,28842.0,112.148,112.2174,112.0885,112.1678,28842.0
2018-02-01 15:25:00,113.17,113.18,112.97,112.99,34029.0,112.1678,112.1777,111.9696,111.9894,34029.0
2018-02-01 15:30:00,112.99,113.02,112.71,112.79,59715.0,111.9894,112.0191,111.7119,111.7912,59715.0
2018-02-01 15:35:00,112.79,112.84,112.67,112.67,73531.0,111.7912,111.8407,111.6722,111.6722,73531.0
2018-02-01 15:40:00,112.67,112.7,112.53,112.58,56677.0,111.6722,111.702,111.5335,111.583,56677.0
2018-02-01 15:45:00,112.58,112.87,112.58,112.81,92546.0,111.583,111.8705,111.583,111.811,92546.0
2018-02-01 15:50:00,112.82,112.99,112.67,112.67,141998.0,111.8209,111.9894,111.6722,111.6722,141998.0
2018-02-01 15:55:00,112.68,112.8,112.59,112.74,342427.0,111.6821,111.8011,111.5929,111.7416,342427.0
2018-02-02 09:30:00,112.03,112.07,111.28,112.05,99054.0,111.0379,111.0775,110.2945,111.0577,99054.0
2018-02-02 09:35:00,112.02,112.11,111.35,111.47,63581.0,111.028,111.1172,110.3639,110.4829,63581.0
2018-02-02 09:40:00,111.48,111.6,111.28,111.52,69769.0,110.4928,110.6117,110.2945,110.5324,69769.0
2018-02-02 09:45:00,111.55,112.22,111.55,112.0,35938.0,110.5621,111.2262,110.5621,111.0082,35938.0
2018-02-02 09:50:00,111.98,112.01,111.56,111.63,28552.0,110.9883,111.0181,110.5721,110.6414,28552.0
2018-02-02 09:55:00,111.61,111.75,111.48,111.61,139402.0,110.6216,110.7604,110.4928,110.6216,139402.0
2018-02-02 10:00:00,111.61,111.67,110.8,110.85,137100.0,110.6216,110.6811,109.8188,109.8683,137100.0
2018-02-02 10:05:00,110.86,111.21,110.73,111.05,81961.0,109.8783,110.2252,109.7494,110.0666,81961.0
2018-02-02 10:10:00,111.05,111.18,110.94,111.14,38152.0,110.0666,110.1954,109.9575,110.1558,38152.0
2018-02-02 10:15:00,111.14,111.47,111.1,111.39,33716.0,110.1558,110.4829,110.1161,110.4036,33716.0
2018-02-02 10:20:00,111.39,111.58,111.23,111.47,63092.0,110.4036,110.5919,110.245,110.4829,63092.0
2018-02-02 10:25:00,111.48,111.5,111.37,111.5,43601.0,110.4928,110.5126,110.3837,110.5126,43601.0
2018-02-02 10:30:00,111.5,111.69,111.35,111.45,73665.0,110.5126,110.7009,110.3639,110.463,73665.0
2018-02-02 10:35:00,111.46,111.79,111.46,111.68,38279.0,110.4729,110.8,110.4729,110.691,38279.0
2018-02-02 10:40:00,111.68,111.87,111.68,111.77,21721.0,110.691,110.8793,110.691,110.7802,21721.0
2018-02-02 10:45:00,111.79,112.05,111.78,112.01,46254.0,110.8,111.0577,110.7901,111.0181,46254.0
2018-02-02 10:50:00,112.01,112.35,111.97,112.27,47015.0,111.0181,111.3551,110.9784,111.2758,47015.0
2018-02-02 10:55:00,112.21,112.29,111.9,111.95,40391.0,111.2163,111.2956,110.909,110.9586,40391.0
2018-02-02 11:00:00,111.93,112.01,111.83,111.83,19984.0,110.9388,111.0181,110.8397,110.8397,19984.0
2018-02-02 11:05:00,111.87,112.07,111.84,112.07,19114.0,110.8793,111.0775,110.8496,111.0775,19114.0
2018-02-02 11:10:00,112.07,112.16,111.99,112.06,19157.0,111.0775,111.1667,110.9982,111.0676,19157.0
2018-02-02 11:15:00,112.07,112.12,111.74,111.78,21447.0,111.0775,111.1271,110.7505,110.7901,21447.0
2018-02-02 11:20:00,111.75,111.87,111.7,111.8,22631.0,110.7604,110.8793,110.7108,110.8099,22631.0
2018-02-02 11:25:00,111.7,111.83,111.63,111.71,15292.0,110.7108,110.8397,110.6414,110.7207,15292.0
2018-02-02 11:30:00,111.7,111.75,111.54,111.6,20456.0,110.7108,110.7604,110.5522,110.6117,20456.0
2018-02-02 11:35:00,111.62,111.83,111.57,111.83,38562.0,110.6315,110.8397,110.582,110.8397,38562.0
2018-02-02 11:40:00,111.83,111.94,111.7,111.7,20694.0,110.8397,110.9487,110.7108,110.7108,20694.0
2018-02-02 11:45:00,111.72,111.89,111.7,111.81,22107.0,110.7306,110.8991,110.7108,110.8198,22107.0
2018-02-02 11:50:00,111.82,111.99,111.74,111.97,22459.0,110.8298,110.9982,110.7505,110.9784,22459.0
2018-02-02 11:55:00,111.96,111.96,111.7,111.74,19974.0,110.9685,110.9685,110.7108,110.7505,19974.0
2018-02-02 12:00:00,111.72,111.83,111.69,111.76,22315.0,110.7306,110.8397,110.7009,110.7703,22315.0
2018-02-02 12:05:00,111.78,111.84,111.7,111.75,30744.0,110.7901,110.8496,110.7108,110.7604,30744.0
2018-02-02 12:10:00,111.76,111.96,111.73,111.92,27059.0,110.7703,110.9685,110.7405,110.9289,27059.0
2018-02-02 12:15:00,111.92,112.05,111.91,112.05,20130.0,110.9289,111.0577,110.919,111.0577,20130.0
2018-02-02 12:20:00,112.05,112.05,111.88,111.96,14563.0,111.0577,111.0577,110.8892,110.9685,14563.0
2018-02-02 12:25:00,111.96,112.24,111.91,112.22,20677.0,110.9685,111.246,110.919,111.2262,20677.0
2018-02-02 12:30:00,112.21,112.21,112.04,112.08,16664.0,111.2163,111.2163,111.0478,111.0874,16664.0
2018-02-02 12:35:00,112.07,112.09,111.98,111.98,18551.0,111.0775,111.0974,110.9883,110.9883,18551.0
2018-02-02 12:40:00,111.99,112.08,111.91,112.05,23462.0,110.9982,111.0874,110.919,111.0577,23462.0
2018-02-02 12:45:00,112.06,112.06,111.79,111.82,17397.0,111.0676,111.0676,110.8,110.8298,17397.0
2018-02-02 12:50:00,111.82,111.86,111.79,111.81,15001.0,110.8298,110.8694,110.8,110.8198,15001.0
2018-02-02 12:55:00,111.81,111.94,111.77,111.87,14100.0,110.8198,110.9487,110.7802,110.8793,14100.0
2018-02-02 13:00:00,111.87,111.92,111.77,111.79,21256.0,110.8793,110.9289,110.7802,110.8,21256.0
2018-02-02 13:05:00,111.81,111.89,111.79,111.87,18625.0,110.8198,110.8991,110.8,110.8793,18625.0
2018-02-02 13:10:00,111.86,111.94,111.8,111.89,15904.0,110.8694,110.9487,110.8099,110.8991,15904.0
2018-02-02 13:15:00,111.9,111.91,111.78,111.78,13057.0,110.909,110.919,110.7901,110.7901,13057.0
2018-02-02 13:20:00,111.78,111.8,111.58,111.61,29515.0,110.7901,110.8099,110.5919,110.6216,29515.0
2018-02-02 13:25:00,111.59,111.76,111.54,111.68,31185.0,110.6018,110.7703,110.5522,110.691,31185.0
2018-02-02 13:30:00,111.68,111.79,111.67,111.72,29154.0,110.691,110.8,110.6811,110.7306,29154.0
2018-02-02 13:35:00,111.73,111.77,111.61,111.64,28910.0,110.7405,110.7802,110.6216,110.6513,28910.0
2018-02-02 13:40:00,111.64,111.65,111.47,111.49,29043.0,110.6513,110.6613,110.4829,110.5027,29043.0
2018-02-02 13:45:00,111.49,111.54,111.41,111.42,20509.0,110.5027,110.5522,110.4234,110.4333,20509.0
2018-02-02 13:50:00,111.43,111.5,111.42,111.49,22189.0,110.4432,110.5126,110.4333,110.5027,22189.0
2018-02-02 13:55:00,111.49,111.58,111.47,111.52,15308.0,110.5027,110.5919,110.4829,110.5324,15308.0
2018-02-02 14:00:00,111.52,111.56,111.44,111.52,19393.0,110.5324,110.5721,110.4531,110.5324,19393.0
2018-02-02 14:05:00,111.51,111.56,111.4,111.46,20857.0,110.5225,110.5721,110.4135,110.4729,20857.0
2018-02-02 14:10:00,111.43,111.43,111.27,111.35,24726.0,110.4432,110.4432,110.2846,110.3639,24726.0
2018-02-02 14:15:00,111.33,111.35,111.12,111.21,21745.0,110.3441,110.3639,110.136,110.2252,21745.0
2018-02-02 14:20:00,111.21,111.33,111.18,111.22,20799.0,110.2252,110.3441,110.1954,110.2351,20799.0
2018-02-02 14:25:00,111.23,111.28,111.05,111.13,45374.0,110.245,110.2945,110.0666,110.1459,45374.0
2018-02-02 14:30:00,111.12,111.4,111.12,111.29,24754.0,110.136,110.4135,110.136,110.3044,24754.0
2018-02-02 14:35:00,111.27,111.35,111.17,111.18,20593.0,110.2846,110.3639,110.1855,110.1954,20593.0
2018-02-02 14:40:00,111.19,111.36,111.18,111.36,22982.0,110.2053,110.3738,110.1954,110.3738,22982.0
2018-02-02 14:45:00,111.37,111.37,111.12,111.17,28328.0,110.3837,110.3837,110.136,110.1855,28328.0
2018-02-02 14:50:00,111.19,111.19,111.03,111.15,29726.0,110.2053,110.2053,110.0467,110.1657,29726.0
2018-02-02 14:55:00,111.15,111.16,110.91,111.02,40753.0,110.1657,110.1756,109.9278,110.0368,40753.0
2018-02-02 15:00:00,111.05,111.06,110.88,110.9,36650.0,110.0666,110.0765,109.8981,109.9179,36650.0
2018-02-02 15:05:00,110.89,110.91,110.71,110.71,41848.0,109.908,109.9278,109.7296,109.7296,41848.0
2018-02-02 15:10:00,110.71,110.95,110.71,110.82,45346.0,109.7296,109.9675,109.7296,109.8386,45346.0
2018-02-02 15:15:00,110.83,111.19,110.83,111.05,28266.0,109.8485,110.2053,109.8485,110.0666,28266.0
2018-02-02 15:20:00,111.07,111.23,111.06,111.19,25522.0,110.0864,110.245,110.0765,110.2053,25522.0
2018-02-02 15:25:00,111.2,111.26,111.05,111.05,32679.0,110.2152,110.2747,110.0666,110.0666,32679.0
2018-02-02 15:30:00,111.05,111.05,110.8,110.96,61037.0,110.0666,110.0666,109.8188,109.9774,61037.0
2018-02-02 15:35:00,110.95,111.19,110.88,111.13,48094.0,109.9675,110.2053,109.8981,110.1459,48094.0
2018-02-02 15:40:00,111.13,111.13,110.87,111.02,86860.0,110.1459,110.1459,109.8882,110.0368,86860.0
2018-02-02 15:45:00,111.01,111.05,110.86,110.88,123953.0,110.0269,110.0666,109.8783,109.8981,123953.0
2018-02-02 15:50:00,110.89,111.06,110.87,110.99,114552.0,109.908,110.0765,109.8882,110.0071,114552.0
2018-02-02 15:55:00,110.98,110.98,110.77,110.84,261118.0,109.9972,109.9972,109.789,109.8584,261118.0
2018-02-05 09:30:00,109.15,109.74,107.5,109.63,247201.0,108.1834,108.7682,106.548,108.6591,247201.0
2018-02-05 09:35:00,109.72,110.07,109.53,109.58,86855.0,108.7483,109.0952,108.56,108.6096,86855.0
2018-02-05 09:40:00,109.64,110.1,109.59,110.01,63272.0,108.6691,109.125,108.6195,109.0358,63272.0
2018-02-05 09:45:00,109.94,110.12,109.61,110.03,60446.0,108.9664,109.1448,108.6393,109.0556,60446.0
2018-02-05 09:50:00,110.02,110.25,109.85,109.98,68282.0,109.0457,109.2737,108.8772,109.006,68282.0
2018-02-05 09:55:00,109.97,110.4,109.97,110.19,30172.0,108.9961,109.4223,108.9961,109.2142,30172.0
2018-02-05 10:00:00,110.15,110.36,110.03,110.22,47754.0,109.1745,109.3827,109.0556,109.2439,47754.0
2018-02-05 10:05:00,110.19,110.57,109.9,110.55,65715.0,109.2142,109.5908,108.9268,109.571,65715.0
2018-02-05 10:10:00,110.53,111.26,110.49,111.26,83566.0,109.5512,110.2747,109.5115,110.2747,83566.0
2018-02-05 10:15:00,111.24,111.35,110.92,111.19,58766.0,110.2549,110.3639,109.9377,110.2053,58766.0
2018-02-05 10:20:00,111.16,111.52,111.1,111.5,38937.0,110.1756,110.5324,110.1161,110.5126,38937.0
2018-02-05 10:25:00,111.51,111.61,111.24,111.36,38711.0,110.5225,110.6216,110.2549,110.3738,38711.0
2018-02-05 10:30:00,111.3,111.34,110.85,111.01,42253.0,110.3144,110.354,109.8683,110.0269,42253.0
2018-02-05 10:35:00,111.04,111.05,110.76,110.79,30448.0,110.0567,110.0666,109.7791,109.8089,30448.0
2018-02-05 10:40:00,110.8,111.4,110.79,111.38,30397.0,109.8188,110.4135,109.8089,110.3936,30397.0
2018-02-05 10:45:00,111.39,111.6,111.27,111.31,35330.0,110.4036,110.6117,110.2846,110.3243,35330.0
2018-02-05 10:50:00,111.27,111.27,111.04,111.07,45585.0,110.2846,110.2846,110.0567,110.0864,45585.0
2018-02-05 10:55:00,111.09,111.21,110.88,110.92,16123.0,110.1062,110.2252,109.8981,109.9377,16123.0
2018-02-05 11:00:00,110.96,111.17,110.87,110.97,208735.0,109.9774,110.1855,109.8882,109.9873,208735.0
2018-02-05 11:05:00,110.98,111.03,110.88,110.94,24793.0,109.9972,110.0467,109.8981,109.9575,24793.0
2018-02-05 11:10:00,110.95,111.07,110.88,110.89,21212.0,109.9675,110.0864,109.8981,109.908,21212.0
2018-02-05 11:15:00,110.89,111.03,110.82,110.84,30408.0,109.908,110.0467,109.8386,109.8584,30408.0
2018-02-05 11:20:00,110.87,111.05,110.76,111.02,29995.0,109.8882,110.0666,109.7791,110.0368,29995.0
2018-02-05 11:25:00,111.01,111.2,110.89,111.03,25586.0,110.0269,110.2152,109.908,110.0467,25586.0
2018-02-05 11:30:00,111.03,111.03,110.83,110.93,16304.0,110.0467,110.0467,109.8485,109.9476,16304.0
2018-02-05 11:35:00,110.91,110.91,110.8,110.84,20827.0,109.9278,109.9278,109.8188,109.8584,20827.0
2018-02-05 11:40:00,110.83,110.93,110.78,110.85,30953.0,109.8485,109.9476,109.799,109.8683,30953.0
2018-02-05 11:45:00,110.85,111.0,110.85,110.9,35184.0,109.8683,110.017,109.8683,109.9179,35184.0
2018-02-05 11:50:00,110.88,111.03,110.88,111.01,38505.0,109.8981,110.0467,109.8981,110.0269,38505.0
2018-02-05 11:55:00,111.02,111.27,111.02,111.15,27166.0,110.0368,110.2846,110.0368,110.1657,27166.0
2018-02-05 12:00:00,111.15,111.21,111.04,111.1,36751.0,110.1657,110.2252,110.0567,110.1161,36751.0
2018-02-05 12:05:00,111.09,111.1,110.95,110.97,42875.0,110.1062,110.1161,109.9675,109.9873,42875.0
2018-02-05 12:10:00,110.97,111.11,110.92,111.0,38536.0,109.9873,110.126,109.9377,110.017,38536.0
2018-02-05 12:15:00,111.01,111.07,110.9,110.97,32977.0,110.0269,110.0864,109.9179,109.9873,32977.0
2018-02-05 12:20:00,110.98,111.03,110.78,110.86,33259.0,109.9972,110.0467,109.799,109.8783,33259.0
2018-02-05 12:25:00,110.88,111.13,110.88,111.02,19852.0,109.8981,110.1459,109.8981,110.0368,19852.0
2018-02-05 12:30:00,111.0,111.2,110.95,111.16,21532.0,110.017,110.2152,109.9675,110.1756,21532.0
2018-02-05 12:35:00,111.16,111.16,110.9,111.03,34496.0,110.1756,110.1756,109.9179,110.0467,34496.0
2018-02-05 12:40:00,111.04,111.28,111.04,111.28,24584.0,110.0567,110.2945,110.0567,110.2945,24584.0
2018-02-05 12:45:00,111.27,111.3,111.11,111.15,12175.0,110.2846,110.3144,110.126,110.1657,12175.0
2018-02-05 12:50:00,111.14,111.17,111.06,111.06,18391.0,110.1558,110.1855,110.0765,110.0765,18391.0
2018-02-05 12:55:00,111.03,111.13,110.83,110.86,23130.0,110.0467,110.1459,109.8485,109.8783,23130.0
2018-02-05 13:00:00,110.81,110.86,110.53,110.53,29910.0,109.8287,109.8783,109.5512,109.5512,29910.0
2018-02-05 13:05:00,110.55,110.69,110.45,110.47,24952.0,109.571,109.7098,109.4719,109.4917,24952.0
2018-02-05 13:10:00,110.46,110.61,110.34,110.54,27962.0,109.4818,109.6305,109.3629,109.5611,27962.0
2018-02-05 13:15:00,110.5,110.68,110.32,110.36,22687.0,109.5214,109.6998,109.343,109.3827,22687.0
2018-02-05 13:20:00,110.34,110.52,110.25,110.45,20877.0,109.3629,109.5413,109.2737,109.4719,20877.0
2018-02-05 13:25:00,110.42,110.46,110.29,110.42,28170.0,109.4421,109.4818,109.3133,109.4421,28170.0
2018-02-05 13:30:00,110.44,110.56,110.36,110.41,11097.0,109.462,109.5809,109.3827,109.4322,11097.0
2018-02-05 13:35:00,110.43,110.47,110.24,110.26,25041.0,109.4521,109.4917,109.2637,109.2836,25041.0
2018-02-05 13:40:00,110.29,110.45,110.26,110.37,15095.0,109.3133,109.4719,109.2836,109.3926,15095.0
2018-02-05 13:45:00,110.36,110.54,110.28,110.46,25823.0,109.3827,109.5611,109.3034,109.4818,25823.0
2018-02-05 13:50:00,110.47,110.7,110.43,110.68,23479.0,109.4917,109.7197,109.4521,109.6998,23479.0
2018-02-05 13:55:00,110.67,110.92,110.64,110.91,20434.0,109.6899,109.9377,109.6602,109.9278,20434.0
2018-02-05 14:00:00,110.86,110.86,110.52,110.57,20949.0,109.8783,109.8783,109.5413,109.5908,20949.0
2018-02-05 14:05:00,110.55,110.62,110.39,110.45,30915.0,109.571,109.6404,109.4124,109.4719,30915.0
2018-02-05 14:10:00,110.45,110.59,110.36,110.57,21921.0,109.4719,109.6106,109.3827,109.5908,21921.0
2018-02-05 14:15:00,110.55,110.55,110.14,110.35,29890.0,109.571,109.571,109.1646,109.3728,29890.0
2018-02-05 14:20:00,110.3,110.38,110.12,110.18,19572.0,109.3232,109.4025,109.1448,109.2043,19572.0
2018-02-05 14:25:00,110.14,110.19,110.0,110.08,22700.0,109.1646,109.2142,109.0259,109.1052,22700.0
2018-02-05 14:30:00,110.02,110.09,109.64,109.76,54345.0,109.0457,109.1151,108.6691,108.788,54345.0
2018-02-05 14:35:00,109.77,109.87,109.66,109.83,27831.0,108.7979,108.897,108.6889,108.8574,27831.0
2018-02-05 14:40:00,109.8,109.95,109.7,109.82,35017.0,108.8276,108.9763,108.7285,108.8475,35017.0
2018-02-05 14:45:00,109.83,109.91,109.61,109.66,32076.0,108.8574,108.9367,108.6393,108.6889,32076.0
2018-02-05 14:50:00,109.69,109.69,109.39,109.48,51474.0,108.7186,108.7186,108.4213,108.5105,51474.0
2018-02-05 14:55:00,109.45,109.59,109.19,109.34,51065.0,108.4807,108.6195,108.223,108.3717,51065.0
2018-02-05 15:00:00,109.33,109.42,108.75,108.89,60042.0,108.3618,108.451,107.7869,107.9257,60042.0
2018-02-05 15:05:00,108.9,109.11,108.05,108.11,95692.0,107.9356,108.1438,107.0931,107.1526,95692.0
2018-02-05 15:10:00,108.1,109.16,107.71,109.01,101307.0,107.1427,108.1933,106.7561,108.0446,101307.0
2018-02-05 15:15:00,109.02,109.67,108.95,109.33,75294.0,108.0545,108.6988,107.9852,108.3618,75294.0
2018-02-05 15:20:00,109.34,109.66,108.92,109.4,90165.0,108.3717,108.6889,107.9554,108.4312,90165.0
2018-02-05 15:25:00,109.42,109.83,109.22,109.71,50732.0,108.451,108.8574,108.2528,108.7384,50732.0
2018-02-05 15:30:00,109.66,109.79,109.16,109.47,80022.0,108.6889,108.8177,108.1933,108.5006,80022.0
2018-02-05 15:35:00,109.45,109.64,108.84,108.87,65940.0,108.4807,108.6691,107.8761,107.9059,65940.0
2018-02-05 15:40:00,108.83,109.18,108.36,109.07,102882.0,107.8662,108.2131,107.4004,108.1041,102882.0
2018-02-05 15:45:00,109.05,109.1,108.11,108.11,121858.0,108.0843,108.1338,107.1526,107.1526,121858.0
2018-02-05 15:50:00,108.1,108.45,108.02,108.25,208352.0,107.1427,107.4896,107.0634,107.2914,208352.0
2018-02-05 15:55:00,108.24,108.41,107.61,107.61,274124.0,107.2815,107.4499,106.657,106.657,274124.0
2018-02-06 09:30:00,105.01,106.25,103.69,106.24,350444.0,104.0801,105.3091,102.7717,105.2992,350444.0
2018-02-06 09:35:00,106.1,107.3,105.99,106.76,146517.0,105.1604,106.3498,105.0514,105.8146,146517.0
2018-02-06 09:40:00,106.8,107.93,106.62,107.74,118042.0,105.8542,106.9742,105.6758,106.7859,118042.0
2018-02-06 09:45:00,107.74,108.16,107.55,108.01,171396.0,106.7859,107.2022,106.5976,107.0535,171396.0
2018-02-06 09:50:00,108.02,109.13,107.59,109.13,111036.0,107.0634,108.1636,106.6372,108.1636,111036.0
2018-02-06 09:55:00,109.12,109.27,107.73,108.09,129193.0,108.1537,108.3023,106.776,107.1328,129193.0
2018-02-06 10:00:00,108.19,109.11,108.13,109.09,55908.0,107.2319,108.1438,107.1724,108.1239,55908.0
2018-02-06 10:05:00,109.15,109.46,107.78,107.97,88052.0,108.1834,108.4907,106.8255,107.0138,88052.0
2018-02-06 10:10:00,107.94,108.33,107.59,107.71,73525.0,106.9841,107.3707,106.6372,106.7561,73525.0
2018-02-06 10:15:00,107.85,108.02,107.13,107.59,165284.0,106.8949,107.0634,106.1813,106.6372,165284.0
2018-02-06 10:20:00,107.67,108.1,107.28,107.52,69922.0,106.7165,107.1427,106.33,106.5678,69922.0
2018-02-06 10:25:00,107.49,108.02,107.29,107.68,90862.0,106.5381,107.0634,106.3399,106.7264,90862.0
2018-02-06 10:30:00,107.69,107.79,106.9,107.0,79498.0,106.7363,106.8354,105.9533,106.0524,79498.0
2018-02-06 10:35:00,107.04,107.35,106.81,107.31,106450.0,106.0921,106.3993,105.8641,106.3597,106450.0
2018-02-06 10:40:00,107.31,107.63,106.93,107.49,86809.0,106.3597,106.6769,105.9831,106.5381,86809.0
2018-02-06 10:45:00,107.44,107.96,107.44,107.72,54509.0,106.4885,107.0039,106.4885,106.7661,54509.0
2018-02-06 10:50:00,107.78,108.14,107.13,108.04,62395.0,106.8255,107.1823,106.1813,107.0832,62395.0
2018-02-06 10:55:00,108.13,108.25,107.6,107.63,59367.0,107.1724,107.2914,106.6471,106.6769,59367.0
2018-02-06 11:00:00,107.63,107.63,107.14,107.28,55978.0,106.6769,106.6769,106.1912,106.33,55978.0
2018-02-06 11:05:00,107.26,107.62,107.02,107.45,58723.0,106.3101,106.6669,106.0723,106.4985,58723.0
2018-02-06 11:10:00,107.39,107.51,106.91,107.11,76649.0,106.439,106.5579,105.9632,106.1615,76649.0
2018-02-06 11:15:00,107.12,107.27,106.82,107.26,63825.0,106.1714,106.32,105.874,106.3101,63825.0
2018-02-06 11:20:00,107.21,107.46,107.09,107.19,39521.0,106.2606,106.5084,106.1416,106.2408,39521.0
2018-02-06 11:25:00,107.11,107.29,106.8,107.18,70222.0,106.1615,106.3399,105.8542,106.2308,70222.0
2018-02-06 11:30:00,107.11,107.11,106.53,106.6,61451.0,106.1615,106.1615,105.5866,105.656,61451.0
2018-02-06 11:35:00,106.63,107.04,106.59,106.8,57580.0,105.6857,106.0921,105.6461,105.8542,57580.0
2018-02-06 11:40:00,106.76,107.13,106.75,106.98,40577.0,105.8146,106.1813,105.8046,106.0326,40577.0
2018-02-06 11:45:00,106.94,107.14,106.88,107.11,24879.0,105.993,106.1912,105.9335,106.1615,24879.0
2018-02-06 11:50:00,107.14,107.4,107.01,107.14,37194.0,106.1912,106.4489,106.0623,106.1912,37194.0
2018-02-06 11:55:00,107.2,107.32,106.95,107.0,41260.0,106.2507,106.3696,106.0029,106.0524,41260.0
2018-02-06 12:00:00,107.04,107.4,107.04,107.26,81711.0,106.0921,106.4489,106.0921,106.3101,81711.0
2018-02-06 12:05:00,107.29,108.04,107.29,107.77,43132.0,106.3399,107.0832,106.3399,106.8156,43132.0
2018-02-06 12:10:00,107.72,107.84,107.32,107.67,31273.0,106.7661,106.885,106.3696,106.7165,31273.0
2018-02-06 12:15:00,107.72,107.92,107.26,107.52,35714.0,106.7661,106.9643,106.3101,106.5678,35714.0
2018-02-06 12:20:00,107.6,107.7,107.08,107.39,79581.0,106.6471,106.7462,106.1317,106.439,79581.0
2018-02-06 12:25:00,107.36,108.0,107.36,107.97,25968.0,106.4092,107.0436,106.4092,107.0138,25968.0
2018-02-06 12:30:00,107.98,108.27,107.75,107.86,42906.0,107.0238,107.3112,106.7958,106.9048,42906.0
2018-02-06 12:35:00,107.88,108.5,107.7,108.37,43593.0,106.9246,107.5392,106.7462,107.4103,43593.0
2018-02-06 12:40:00,108.34,108.5,108.0,108.08,59134.0,107.3806,107.5392,107.0436,107.1229,59134.0
2018-02-06 12:45:00,108.0,108.04,107.62,107.76,66711.0,107.0436,107.0832,106.6669,106.8057,66711.0
2018-02-06 12:50:00,107.69,107.74,107.32,107.62,40878.0,106.7363,106.7859,106.3696,106.6669,40878.0
2018-02-06 12:55:00,107.66,108.07,107.58,107.84,29008.0,106.7066,107.113,106.6273,106.885,29008.0
2018-02-06 13:00:00,107.76,107.89,107.35,107.57,31597.0,106.8057,106.9346,106.3993,106.6174,31597.0
2018-02-06 13:05:00,107.56,107.78,107.2,107.25,30119.0,106.6075,106.8255,106.2507,106.3002,30119.0
2018-02-06 13:10:00,107.24,107.66,107.16,107.62,20003.0,106.2903,106.7066,106.211,106.6669,20003.0
2018-02-06 13:15:00,107.56,107.8,107.42,107.77,23465.0,106.6075,106.8454,106.4687,106.8156,23465.0
2018-02-06 13:20:00,107.76,107.85,107.56,107.65,31739.0,106.8057,106.8949,106.6075,106.6967,31739.0
2018-02-06 13:25:00,107.69,107.82,107.53,107.73,24679.0,106.7363,106.8652,106.5777,106.776,24679.0
2018-02-06 13:30:00,107.72,107.76,107.1,107.22,33942.0,106.7661,106.8057,106.1516,106.2705,33942.0
2018-02-06 13:35:00,107.18,107.53,107.13,107.4,22965.0,106.2308,106.5777,106.1813,106.4489,22965.0
2018-02-06 13:40:00,107.45,107.45,107.16,107.2,33603.0,106.4985,106.4985,106.211,106.2507,33603.0
2018-02-06 13:45:00,107.21,107.51,107.09,107.2,34668.0,106.2606,106.5579,106.1416,106.2507,34668.0
2018-02-06 13:50:00,107.18,107.23,106.87,106.92,26697.0,106.2308,106.2804,105.9236,105.9731,26697.0
2018-02-06 13:55:00,106.98,107.19,106.84,106.98,27301.0,106.0326,106.2408,105.8939,106.0326,27301.0
2018-02-06 14:00:00,106.99,107.24,106.91,107.07,26893.0,106.0425,106.2903,105.9632,106.1218,26893.0
2018-02-06 14:05:00,107.06,107.09,106.71,106.77,35933.0,106.1119,106.1416,105.765,105.8245,35933.0
2018-02-06 14:10:00,106.73,107.3,106.73,107.14,32343.0,105.7848,106.3498,105.7848,106.1912,32343.0
2018-02-06 14:15:00,107.1,107.14,106.61,106.67,52894.0,106.1516,106.1912,105.6659,105.7254,52894.0
2018-02-06 14:20:00,106.66,106.87,106.5,106.6,20469.0,105.7154,105.9236,105.5569,105.656,20469.0
2018-02-06 14:25:00,106.63,106.73,106.44,106.49,47149.0,105.6857,105.7848,105.4974,105.547,47149.0
2018-02-06 14:30:00,106.56,106.97,106.44,106.97,27851.0,105.6163,106.0227,105.4974,106.0227,27851.0
2018-02-06 14:35:00,107.0,107.31,106.92,107.11,38057.0,106.0524,106.3597,105.9731,106.1615,38057.0
2018-02-06 14:40:00,107.12,107.3,106.96,107.3,23209.0,106.1714,106.3498,106.0128,106.3498,23209.0
2018-02-06 14:45:00,107.28,107.76,107.25,107.71,36346.0,106.33,106.8057,106.3002,106.7561,36346.0
2018-02-06 14:50:00,107.73,108.18,107.67,108.18,27063.0,106.776,107.222,106.7165,107.222,27063.0
2018-02-06 14:55:00,108.11,108.47,108.08,108.4,49956.0,107.1526,107.5094,107.1229,107.44,49956.0
2018-02-06 15:00:00,108.42,108.78,108.27,108.76,36173.0,107.4599,107.8167,107.3112,107.7968,36173.0
2018-02-06 15:05:00,108.71,109.04,108.58,109.01,52909.0,107.7473,108.0744,107.6184,108.0446,52909.0
2018-02-06 15:10:00,108.98,109.0,108.54,108.62,50831.0,108.0149,108.0347,107.5788,107.6581,50831.0
2018-02-06 15:15:00,108.6,108.77,108.34,108.41,57236.0,107.6383,107.8068,107.3806,107.4499,57236.0
2018-02-06 15:20:00,108.4,108.69,108.16,108.16,44921.0,107.44,107.7275,107.2022,107.2022,44921.0
2018-02-06 15:25:00,108.26,108.87,108.26,108.81,59955.0,107.3013,107.9059,107.3013,107.8464,59955.0
2018-02-06 15:30:00,108.79,109.17,108.47,109.02,104333.0,107.8266,108.2032,107.5094,108.0545,104333.0
2018-02-06 15:35:00,109.06,109.52,108.93,109.52,124726.0,108.0942,108.5501,107.9653,108.5501,124726.0
2018-02-06 15:40:00,109.54,109.62,109.3,109.3,75062.0,108.5699,108.6492,108.3321,108.3321,75062.0
2018-02-06 15:45:00,109.28,109.4,108.93,109.03,131358.0,108.3122,108.4312,107.9653,108.0645,131358.0
2018-02-06 15:50:00,109.03,109.41,108.81,109.39,140590.0,108.0645,108.4411,107.8464,108.4213,140590.0
2018-02-06 15:55:00,109.35,109.59,109.08,109.59,234887.0,108.3816,108.6195,108.114,108.6195,234887.0
2018-02-07 09:30:00,109.07,109.57,108.81,109.11,110626.0,108.1041,108.5997,107.8464,108.1438,110626.0
2018-02-07 09:35:00,109.11,109.63,109.1,109.39,51049.0,108.1438,108.6591,108.1338,108.4213,51049.0
2018-02-07 09:40:00,109.34,109.84,109.31,109.5,40296.0,108.3717,108.8673,108.342,108.5303,40296.0
2018-02-07 09:45:00,109.53,109.72,109.22,109.43,37976.0,108.56,108.7483,108.2528,108.4609,37976.0
2018-02-07 09:50:00,109.49,110.12,109.46,110.0,69815.0,108.5204,109.1448,108.4907,109.0259,69815.0
2018-02-07 09:55:00,109.98,110.15,109.68,110.05,66948.0,109.006,109.1745,108.7087,109.0754,66948.0
2018-02-07 10:00:00,110.07,110.73,110.06,110.68,126643.0,109.0952,109.7494,109.0853,109.6998,126643.0
2018-02-07 10:05:00,110.71,111.04,110.71,111.02,67134.0,109.7296,110.0567,109.7296,110.0368,67134.0
2018-02-07 10:10:00,111.0,111.14,110.88,110.95,121408.0,110.017,110.1558,109.8981,109.9675,121408.0
2018-02-07 10:15:00,110.95,111.34,110.94,111.34,117263.0,109.9675,110.354,109.9575,110.354,117263.0
2018-02-07 10:20:00,111.33,111.35,110.81,110.98,71110.0,110.3441,110.3639,109.8287,109.9972,71110.0
2018-02-07 10:25:00,111.01,111.08,110.76,110.83,42590.0,110.0269,110.0963,109.7791,109.8485,42590.0
2018-02-07 10:30:00,110.86,111.22,110.81,111.11,55832.0,109.8783,110.2351,109.8287,110.126,55832.0
2018-02-07 10:35:00,111.16,111.36,111.05,111.33,52548.0,110.1756,110.3738,110.0666,110.3441,52548.0
2018-02-07 10:40:00,111.33,111.36,111.1,111.25,59016.0,110.3441,110.3738,110.1161,110.2648,59016.0
2018-02-07 10:45:00,111.24,111.36,111.21,111.3,71087.0,110.2549,110.3738,110.2252,110.3144,71087.0
2018-02-07 10:50:00,111.33,111.67,111.3,111.67,83348.0,110.3441,110.6811,110.3144,110.6811,83348.0
2018-02-07 10:55:00,111.67,111.71,111.49,111.65,34594.0,110.6811,110.7207,110.5027,110.6613,34594.0
2018-02-07 11:00:00,111.65,112.03,111.65,112.03,119600.0,110.6613,111.0379,110.6613,111.0379,119600.0
2018-02-07 11:05:00,112.03,112.22,112.02,112.11,29711.0,111.0379,111.2262,111.028,111.1172,29711.0
2018-02-07 11:10:00,112.12,112.22,111.97,112.17,30905.0,111.1271,111.2262,110.9784,111.1767,30905.0
2018-02-07 11:15:00,112.17,112.29,111.99,112.1,67841.0,111.1767,111.2956,110.9982,111.1073,67841.0
2018-02-07 11:20:00,112.11,112.18,112.02,112.16,36155.0,111.1172,111.1866,111.028,111.1667,36155.0
2018-02-07 11:25:00,112.17,112.2,112.04,112.09,68246.0,111.1767,111.2064,111.0478,111.0974,68246.0
2018-02-07 11:30:00,112.07,112.14,111.89,111.92,55006.0,111.0775,111.1469,110.8991,110.9289,55006.0
2018-02-07 11:35:00,111.91,111.95,111.7,111.88,34542.0,110.919,110.9586,110.7108,110.8892,34542.0
2018-02-07 11:40:00,111.89,112.02,111.8,111.97,35954.0,110.8991,111.028,110.8099,110.9784,35954.0
2018-02-07 11:45:00,111.96,111.96,111.8,111.81,22430.0,110.9685,110.9685,110.8099,110.8198,22430.0
2018-02-07 11:50:00,111.76,111.93,111.65,111.7,54856.0,110.7703,110.9388,110.6613,110.7108,54856.0
2018-02-07 11:55:00,111.7,111.91,111.59,111.89,41825.0,110.7108,110.919,110.6018,110.8991,41825.0
2018-02-07 12:00:00,111.91,112.06,111.81,111.96,59435.0,110.919,111.0676,110.8198,110.9685,59435.0
2018-02-07 12:05:00,111.9,111.91,111.7,111.75,19400.0,110.909,110.919,110.7108,110.7604,19400.0
2018-02-07 12:10:00,111.75,111.8,111.62,111.74,24834.0,110.7604,110.8099,110.6315,110.7505,24834.0
2018-02-07 12:15:00,111.73,111.74,111.46,111.52,20973.0,110.7405,110.7505,110.4729,110.5324,20973.0
2018-02-07 12:20:00,111.53,111.61,111.41,111.53,20890.0,110.5423,110.6216,110.4234,110.5423,20890.0
2018-02-07 12:25:00,111.54,111.57,111.39,111.51,23718.0,110.5522,110.582,110.4036,110.5225,23718.0
2018-02-07 12:30:00,111.5,111.52,111.19,111.23,29111.0,110.5126,110.5324,110.2053,110.245,29111.0
2018-02-07 12:35:00,111.18,111.18,111.01,111.04,31324.0,110.1954,110.1954,110.0269,110.0567,31324.0
2018-02-07 12:40:00,111.03,111.03,110.88,111.0,26678.0,110.0467,110.0467,109.8981,110.017,26678.0
2018-02-07 12:45:00,111.0,111.19,110.71,110.86,35953.0,110.017,110.2053,109.7296,109.8783,35953.0
2018-02-07 12:50:00,110.82,110.97,110.78,110.8,23809.0,109.8386,109.9873,109.799,109.8188,23809.0
2018-02-07 12:55:00,110.8,110.89,110.76,110.83,16662.0,109.8188,109.908,109.7791,109.8485,16662.0
2018-02-07 13:00:00,110.86,111.01,110.62,110.78,34186.0,109.8783,110.0269,109.6404,109.799,34186.0
2018-02-07 13:05:00,110.79,110.82,110.5,110.64,47864.0,109.8089,109.8386,109.5214,109.6602,47864.0
2018-02-07 13:10:00,110.67,110.69,110.28,110.28,18589.0,109.6899,109.7098,109.3034,109.3034,18589.0
2018-02-07 13:15:00,110.35,110.71,110.19,110.68,23619.0,109.3728,109.7296,109.2142,109.6998,23619.0
2018-02-07 13:20:00,110.72,110.75,110.28,110.28,30520.0,109.7395,109.7692,109.3034,109.3034,30520.0
2018-02-07 13:25:00,110.41,110.56,110.22,110.56,25143.0,109.4322,109.5809,109.2439,109.5809,25143.0
2018-02-07 13:30:00,110.44,110.58,110.34,110.46,26342.0,109.462,109.6007,109.3629,109.4818,26342.0
2018-02-07 13:35:00,110.42,111.0,110.42,110.86,42104.0,109.4421,110.017,109.4421,109.8783,42104.0
2018-02-07 13:40:00,110.9,111.0,110.84,110.98,9961.0,109.9179,110.017,109.8584,109.9972,9961.0
2018-02-07 13:45:00,111.0,111.0,110.68,110.68,19138.0,110.017,110.017,109.6998,109.6998,19138.0
2018-02-07 13:50:00,110.66,110.76,110.55,110.68,17287.0,109.68,109.7791,109.571,109.6998,17287.0
2018-02-07 13:55:00,110.63,110.71,110.53,110.64,13318.0,109.6503,109.7296,109.5512,109.6602,13318.0
2018-02-07 14:00:00,110.64,110.7,110.23,110.26,25792.0,109.6602,109.7197,109.2538,109.2836,25792.0
2018-02-07 14:05:00,110.33,110.45,110.19,110.19,11396.0,109.3529,109.4719,109.2142,109.2142,11396.0
2018-02-07 14:10:00,110.23,110.49,110.23,110.44,19520.0,109.2538,109.5115,109.2538,109.462,19520.0
2018-02-07 14:15:00,110.46,110.5,110.37,110.43,10952.0,109.4818,109.5214,109.3926,109.4521,10952.0
2018-02-07 14:20:00,110.46,110.6,110.46,110.49,14039.0,109.4818,109.6206,109.4818,109.5115,14039.0
2018-02-07 14:25:00,110.38,110.54,110.35,110.54,16246.0,109.4025,109.5611,109.3728,109.5611,16246.0
2018-02-07 14:30:00,110.56,110.6,110.5,110.55,14330.0,109.5809,109.6206,109.5214,109.571,14330.0
2018-02-07 14:35:00,110.54,110.65,110.4,110.42,15027.0,109.5611,109.6701,109.4223,109.4421,15027.0
2018-02-07 14:40:00,110.42,110.43,110.26,110.29,14575.0,109.4421,109.4521,109.2836,109.3133,14575.0
2018-02-07 14:45:00,110.27,110.27,109.96,110.09,37015.0,109.2935,109.2935,108.9862,109.1151,37015.0
2018-02-07 14:50:00,110.09,110.11,109.81,110.1,29559.0,109.1151,109.1349,108.8376,109.125,29559.0
2018-02-07 14:55:00,110.08,110.38,110.03,110.37,38983.0,109.1052,109.4025,109.0556,109.3926,38983.0
2018-02-07 15:00:00,110.37,110.72,110.29,110.63,35837.0,109.3926,109.7395,109.3133,109.6503,35837.0
2018-02-07 15:05:00,110.67,110.77,110.57,110.63,33228.0,109.6899,109.789,109.5908,109.6503,33228.0
2018-02-07 15:10:00,110.64,110.95,110.63,110.87,37690.0,109.6602,109.9675,109.6503,109.8882,37690.0
2018-02-07 15:15:00,110.92,110.93,110.63,110.67,34548.0,109.9377,109.9476,109.6503,109.6899,34548.0
2018-02-07 15:20:00,110.66,110.83,110.63,110.66,33143.0,109.68,109.8485,109.6503,109.68,33143.0
2018-02-07 15:25:00,110.64,111.05,110.64,111.05,31199.0,109.6602,110.0666,109.6602,110.0666,31199.0
2018-02-07 15:30:00,111.03,111.2,111.01,111.18,81883.0,110.0467,110.2152,110.0269,110.1954,81883.0
2018-02-07 15:35:00,111.18,111.36,111.1,111.2,93583.0,110.1954,110.3738,110.1161,110.2152,93583.0
2018-02-07 15:40:00,111.2,111.31,111.18,111.2,68165.0,110.2152,110.3243,110.1954,110.2152,68165.0
2018-02-07 15:45:00,111.15,111.19,110.62,110.74,101712.0,110.1657,110.2053,109.6404,109.7593,101712.0
2018-02-07 15:50:00,110.74,110.76,110.25,110.48,97818.0,109.7593,109.7791,109.2737,109.5016,97818.0
2018-02-07 15:55:00,110.48,110.57,110.01,110.03,220416.0,109.5016,109.5908,109.0358,109.0556,220416.0
2018-02-08 09:30:00,110.1,110.18,109.4,109.66,100708.0,109.125,109.2043,108.4312,108.6889,100708.0
2018-02-08 09:35:00,109.66,109.89,109.5,109.79,28712.0,108.6889,108.9168,108.5303,108.8177,28712.0
2018-02-08 09:40:00,109.78,109.85,108.94,108.96,49971.0,108.8078,108.8772,107.9753,107.9951,49971.0
2018-02-08 09:45:00,109.07,109.2,108.68,109.19,86353.0,108.1041,108.233,107.7176,108.223,86353.0
2018-02-08 09:50:00,109.16,109.33,108.85,109.24,69769.0,108.1933,108.3618,107.8861,108.2726,69769.0
2018-02-08 09:55:00,109.3,109.52,109.12,109.22,41931.0,108.3321,108.5501,108.1537,108.2528,41931.0
2018-02-08 10:00:00,109.2,109.26,108.82,108.84,37099.0,108.233,108.2924,107.8563,107.8761,37099.0
2018-02-08 10:05:00,108.9,109.21,108.84,109.21,96100.0,107.9356,108.2429,107.8761,108.2429,96100.0
2018-02-08 10:10:00,109.18,109.19,108.82,108.91,27139.0,108.2131,108.223,107.8563,107.9455,27139.0
2018-02-08 10:15:00,108.96,109.19,108.69,108.7,29748.0,107.9951,108.223,107.7275,107.7374,29748.0
2018-02-08 10:20:00,108.71,108.78,108.5,108.58,31072.0,107.7473,107.8167,107.5392,107.6184,31072.0
2018-02-08 10:25:00,108.62,108.63,107.99,107.99,68483.0,107.6581,107.668,107.0337,107.0337,68483.0
2018-02-08 10:30:00,107.98,108.28,107.98,108.14,102178.0,107.0238,107.3211,107.0238,107.1823,102178.0
2018-02-08 10:35:00,108.12,108.22,107.93,108.19,58829.0,107.1625,107.2616,106.9742,107.2319,58829.0
2018-02-08 10:40:00,108.19,108.31,107.99,107.99,38860.0,107.2319,107.3508,107.0337,107.0337,38860.0
2018-02-08 10:45:00,108.01,108.01,107.77,107.93,41002.0,107.0535,107.0535,106.8156,106.9742,41002.0
2018-02-08 10:50:00,107.9,108.04,107.77,107.85,115779.0,106.9445,107.0832,106.8156,106.8949,115779.0
2018-02-08 10:55:00,107.83,107.83,107.51,107.53,159059.0,106.8751,106.8751,106.5579,106.5777,159059.0
2018-02-08 11:00:00,107.53,108.0,107.36,107.91,83346.0,106.5777,107.0436,106.4092,106.9544,83346.0
2018-02-08 11:05:00,107.91,108.04,107.75,107.75,42619.0,106.9544,107.0832,106.7958,106.7958,42619.0
2018-02-08 11:10:00,107.74,107.94,107.49,107.5,37854.0,106.7859,106.9841,106.5381,106.548,37854.0
2018-02-08 11:15:00,107.5,107.68,107.39,107.48,36494.0,106.548,106.7264,106.439,106.5282,36494.0
2018-02-08 11:20:00,107.5,107.57,107.01,107.12,63214.0,106.548,106.6174,106.0623,106.1714,63214.0
2018-02-08 11:25:00,107.1,107.2,106.86,107.15,73383.0,106.1516,106.2507,105.9137,106.2011,73383.0
2018-02-08 11:30:00,107.13,107.57,107.05,107.57,45796.0,106.1813,106.6174,106.102,106.6174,45796.0
2018-02-08 11:35:00,107.53,107.91,107.49,107.85,31036.0,106.5777,106.9544,106.5381,106.8949,31036.0
2018-02-08 11:40:00,107.83,107.83,107.53,107.59,35701.0,106.8751,106.8751,106.5777,106.6372,35701.0
2018-02-08 11:45:00,107.59,107.71,107.34,107.4,32044.0,106.6372,106.7561,106.3894,106.4489,32044.0
2018-02-08 11:50:00,107.4,107.95,107.4,107.7,41427.0,106.4489,106.994,106.4489,106.7462,41427.0
2018-02-08 11:55:00,107.7,107.75,107.43,107.43,31627.0,106.7462,106.7958,106.4786,106.4786,31627.0
2018-02-08 12:00:00,107.48,107.77,107.41,107.76,24654.0,106.5282,106.8156,106.4588,106.8057,24654.0
2018-02-08 12:05:00,107.81,107.83,107.38,107.38,29028.0,106.8553,106.8751,106.4291,106.4291,29028.0
2018-02-08 12:10:00,107.34,107.45,107.24,107.33,20110.0,106.3894,106.4985,106.2903,106.3795,20110.0
2018-02-08 12:15:00,107.36,107.39,107.11,107.11,22203.0,106.4092,106.439,106.1615,106.1615,22203.0
2018-02-08 12:20:00,107.12,107.12,106.77,106.78,35189.0,106.1714,106.1714,105.8245,105.8344,35189.0
2018-02-08 12:25:00,106.75,106.85,106.57,106.66,48644.0,105.8046,105.9038,105.6262,105.7154,48644.0
2018-02-08 12:30:00,106.67,106.8,106.2,106.37,123744.0,105.7254,105.8542,105.2595,105.428,123744.0
2018-02-08 12:35:00,106.34,106.45,106.17,106.26,76829.0,105.3983,105.5073,105.2298,105.319,76829.0
2018-02-08 12:40:00,106.28,106.73,106.23,106.24,69588.0,105.3388,105.7848,105.2893,105.2992,69588.0
2018-02-08 12:45:00,106.24,106.26,105.81,105.93,57954.0,105.2992,105.319,104.873,104.9919,57954.0
2018-02-08 12:50:00,105.92,105.92,105.44,105.5,39334.0,104.982,104.982,104.5063,104.5657,39334.0
2018-02-08 12:55:00,105.53,105.67,105.14,105.62,219624.0,104.5955,104.7342,104.2089,104.6847,219624.0
2018-02-08 13:00:00,105.57,105.8,105.3,105.46,64192.0,104.6351,104.8631,104.3675,104.5261,64192.0
2018-02-08 13:05:00,105.47,105.72,105.16,105.59,148992.0,104.536,104.7838,104.2287,104.6549,148992.0
2018-02-08 13:10:00,105.64,105.77,105.32,105.66,79561.0,104.7045,104.8333,104.3873,104.7243,79561.0
2018-02-08 13:15:00,105.65,105.98,105.52,105.93,57866.0,104.7144,105.0415,104.5855,104.9919,57866.0
2018-02-08 13:20:00,105.92,106.1,105.83,105.98,36448.0,104.982,105.1604,104.8928,105.0415,36448.0
2018-02-08 13:25:00,105.9,105.95,105.39,105.49,52065.0,104.9622,105.0117,104.4567,104.5558,52065.0
2018-02-08 13:30:00,105.51,105.75,105.37,105.7,70899.0,104.5756,104.8135,104.4369,104.7639,70899.0
2018-02-08 13:35:00,105.75,106.09,105.73,106.01,81653.0,104.8135,105.1505,104.7937,105.0712,81653.0
2018-02-08 13:40:00,106.05,106.22,105.88,106.21,51538.0,105.1108,105.2793,104.9424,105.2694,51538.0
2018-02-08 13:45:00,106.25,106.69,106.24,106.69,64222.0,105.3091,105.7452,105.2992,105.7452,64222.0
2018-02-08 13:50:00,106.67,107.12,106.67,106.95,53016.0,105.7254,106.1714,105.7254,106.0029,53016.0
2018-02-08 13:55:00,107.01,107.03,106.57,106.7,45010.0,106.0623,106.0822,105.6262,105.7551,45010.0
2018-02-08 14:00:00,106.66,106.66,106.16,106.17,62284.0,105.7154,105.7154,105.2199,105.2298,62284.0
2018-02-08 14:05:00,106.21,106.47,106.19,106.47,48364.0,105.2694,105.5271,105.2496,105.5271,48364.0
2018-02-08 14:10:00,106.47,106.66,106.4,106.56,35274.0,105.5271,105.7154,105.4577,105.6163,35274.0
2018-02-08 14:15:00,106.56,106.86,106.42,106.56,39039.0,105.6163,105.9137,105.4776,105.6163,39039.0
2018-02-08 14:20:00,106.61,106.77,106.24,106.32,35258.0,105.6659,105.8245,105.2992,105.3785,35258.0
2018-02-08 14:25:00,106.33,106.33,105.8,105.9,33850.0,105.3884,105.3884,104.8631,104.9622,33850.0
2018-02-08 14:30:00,105.9,106.0,105.71,105.87,56814.0,104.9622,105.0613,104.7739,104.9324,56814.0
2018-02-08 14:35:00,105.85,106.12,105.67,106.09,43076.0,104.9126,105.1802,104.7342,105.1505,43076.0
2018-02-08 14:40:00,106.08,106.08,105.85,105.85,18802.0,105.1406,105.1406,104.9126,104.9126,18802.0
2018-02-08 14:45:00,105.81,106.16,105.75,105.9,23796.0,104.873,105.2199,104.8135,104.9622,23796.0
2018-02-08 14:50:00,105.9,105.92,105.55,105.61,27488.0,104.9622,104.982,104.6153,104.6747,27488.0
2018-02-08 14:55:00,105.6,105.66,105.41,105.59,47471.0,104.6648,104.7243,104.4765,104.6549,47471.0
2018-02-08 15:00:00,105.61,106.04,105.48,106.02,45685.0,104.6747,105.1009,104.5459,105.0811,45685.0
2018-02-08 15:05:00,106.02,106.1,105.47,105.48,51034.0,105.0811,105.1604,104.536,104.5459,51034.0
2018-02-08 15:10:00,105.52,105.52,105.15,105.34,55753.0,104.5855,104.5855,104.2188,104.4071,55753.0
2018-02-08 15:15:00,105.31,105.45,105.12,105.17,82478.0,104.3774,104.5162,104.1891,104.2386,82478.0
2018-02-08 15:20:00,105.15,105.5,105.03,105.3,71157.0,104.2188,104.5657,104.0999,104.3675,71157.0
2018-02-08 15:25:00,105.3,105.73,105.3,105.41,57792.0,104.3675,104.7937,104.3675,104.4765,57792.0
2018-02-08 15:30:00,105.4,105.53,105.14,105.16,91323.0,104.4666,104.5955,104.2089,104.2287,91323.0
2018-02-08 15:35:00,105.14,105.25,104.95,105.07,94166.0,104.2089,104.3179,104.0206,104.1395,94166.0
2018-02-08 15:40:00,105.05,105.24,104.73,105.2,122694.0,104.1197,104.308,103.8025,104.2684,122694.0
2018-02-08 15:45:00,105.19,105.3,104.66,104.84,198924.0,104.2585,104.3675,103.7332,103.9116,198924.0
2018-02-08 15:50:00,104.83,104.86,104.5,104.79,215309.0,103.9017,103.9314,103.5746,103.862,215309.0
2018-02-08 15:55:00,104.73,104.8,104.0,104.03,371695.0,103.8025,103.8719,103.079,103.1087,371695.0
2018-02-09 09:30:00,105.32,105.46,104.9,105.3,166160.0,104.3873,104.5261,103.971,104.3675,166160.0
2018-02-09 09:35:00,105.27,105.72,105.18,105.18,60129.0,104.3378,104.7838,104.2486,104.2486,60129.0
2018-02-09 09:40:00,105.22,105.54,104.86,105.36,61540.0,104.2882,104.6054,103.9314,104.427,61540.0
2018-02-09 09:45:00,105.44,106.03,105.34,105.87,133579.0,104.5063,105.091,104.4071,104.9324,133579.0
2018-02-09 09:50:00,105.89,106.45,105.67,106.44,120096.0,104.9523,105.5073,104.7342,105.4974,120096.0
2018-02-09 09:55:00,106.46,106.88,106.34,106.57,104602.0,105.5172,105.9335,105.3983,105.6262,104602.0
2018-02-09 10:00:00,106.57,106.86,106.31,106.31,61016.0,105.6262,105.9137,105.3685,105.3685,61016.0
2018-02-09 10:05:00,106.31,106.5,105.91,106.19,106555.0,105.3685,105.5569,104.9721,105.2496,106555.0
2018-02-09 10:10:00,106.2,106.47,106.15,106.23,53583.0,105.2595,105.5271,105.21,105.2893,53583.0
2018-02-09 10:15:00,106.2,106.32,106.0,106.32,46492.0,105.2595,105.3785,105.0613,105.3785,46492.0
2018-02-09 10:20:00,106.34,106.44,105.93,106.03,27693.0,105.3983,105.4974,104.9919,105.091,27693.0
2018-02-09 10:25:00,106.07,106.3,105.99,106.17,48736.0,105.1307,105.3586,105.0514,105.2298,48736.0
2018-02-09 10:30:00,106.15,106.35,106.06,106.08,28472.0,105.21,105.4082,105.1208,105.1406,28472.0
2018-02-09 10:35:00,106.12,106.16,105.46,105.46,55085.0,105.1802,105.2199,104.5261,104.5261,55085.0
2018-02-09 10:40:00,105.45,105.45,104.97,105.07,35718.0,104.5162,104.5162,104.0404,104.1395,35718.0
2018-02-09 10:45:00,105.07,105.09,104.53,105.03,123537.0,104.1395,104.1594,103.6043,104.0999,123537.0
2018-02-09 10:50:00,105.08,105.45,104.74,105.4,86379.0,104.1494,104.5162,103.8124,104.4666,86379.0
2018-02-09 10:55:00,105.43,105.62,105.15,105.22,58285.0,104.4963,104.6847,104.2188,104.2882,58285.0
2018-02-09 11:00:00,105.24,105.8,105.12,105.76,41682.0,104.308,104.8631,104.1891,104.8234,41682.0
2018-02-09 11:05:00,105.77,105.8,105.27,105.41,30610.0,104.8333,104.8631,104.3378,104.4765,30610.0
2018-02-09 11:10:00,105.35,105.55,105.22,105.43,28234.0,104.417,104.6153,104.2882,104.4963,28234.0
2018-02-09 11:15:00,105.45,105.45,104.72,105.01,37647.0,104.5162,104.5162,103.7926,104.0801,37647.0
2018-02-09 11:20:00,105.0,105.18,104.7,104.72,29558.0,104.0701,104.2486,103.7728,103.7926,29558.0
2018-02-09 11:25:00,104.73,104.95,104.66,104.81,28116.0,103.8025,104.0206,103.7332,103.8818,28116.0
2018-02-09 11:30:00,104.81,105.1,104.77,104.97,34859.0,103.8818,104.1693,103.8422,104.0404,34859.0
2018-02-09 11:35:00,104.97,105.2,104.81,105.11,37112.0,104.0404,104.2684,103.8818,104.1792,37112.0
2018-02-09 11:40:00,105.16,105.17,104.82,104.93,28721.0,104.2287,104.2386,103.8917,104.0008,28721.0
2018-02-09 11:45:00,104.92,104.98,104.66,104.68,26307.0,103.9909,104.0503,103.7332,103.753,26307.0
2018-02-09 11:50:00,104.66,104.79,104.53,104.55,42437.0,103.7332,103.862,103.6043,103.6241,42437.0
2018-02-09 11:55:00,104.61,104.78,104.37,104.38,30160.0,103.6836,103.8521,103.4457,103.4556,30160.0
2018-02-09 12:00:00,104.4,104.44,104.1,104.1,40931.0,103.4755,103.5151,103.1781,103.1781,40931.0
2018-02-09 12:05:00,104.13,104.28,103.5,103.5,128538.0,103.2079,103.3565,102.5834,102.5834,128538.0
2018-02-09 12:10:00,103.58,104.05,103.45,103.5,70545.0,102.6627,103.1286,102.5339,102.5834,70545.0
2018-02-09 12:15:00,103.5,103.76,103.37,103.47,63293.0,102.5834,102.8411,102.4546,102.5537,63293.0
2018-02-09 12:20:00,103.47,104.04,103.41,103.83,70492.0,102.5537,103.1186,102.4942,102.9105,70492.0
2018-02-09 12:25:00,103.85,103.85,103.41,103.52,52899.0,102.9303,102.9303,102.4942,102.6033,52899.0
2018-02-09 12:30:00,103.44,103.82,103.42,103.6,21384.0,102.524,102.9006,102.5041,102.6825,21384.0
2018-02-09 12:35:00,103.63,103.66,103.19,103.24,88132.0,102.7123,102.742,102.2762,102.3257,88132.0
2018-02-09 12:40:00,103.19,103.32,102.67,102.72,81704.0,102.2762,102.405,101.7608,101.8103,81704.0
2018-02-09 12:45:00,102.71,102.77,102.39,102.42,59497.0,101.8004,101.8599,101.4833,101.513,59497.0
2018-02-09 12:50:00,102.45,103.07,102.37,103.07,51811.0,101.5427,102.1572,101.4634,102.1572,51811.0
2018-02-09 12:55:00,103.08,103.84,103.07,103.83,34722.0,102.1672,102.9204,102.1572,102.9105,34722.0
2018-02-09 13:00:00,103.74,103.74,103.29,103.48,48097.0,102.8213,102.8213,102.3753,102.5636,48097.0
2018-02-09 13:05:00,103.49,103.7,103.19,103.19,63824.0,102.5735,102.7817,102.2762,102.2762,63824.0
2018-02-09 13:10:00,103.19,103.37,102.91,103.09,53446.0,102.2762,102.4546,101.9987,102.1771,53446.0
2018-02-09 13:15:00,103.1,103.49,102.98,103.47,42354.0,102.187,102.5735,102.068,102.5537,42354.0
2018-02-09 13:20:00,103.54,103.6,102.93,103.1,47676.0,102.6231,102.6825,102.0185,102.187,47676.0
2018-02-09 13:25:00,103.02,103.28,102.86,103.11,56822.0,102.1077,102.3654,101.9491,102.1969,56822.0
2018-02-09 13:30:00,103.11,103.39,102.91,102.91,73976.0,102.1969,102.4744,101.9987,101.9987,73976.0
2018-02-09 13:35:00,102.92,103.14,102.6,102.72,39211.0,102.0086,102.2266,101.6914,101.8103,39211.0
2018-02-09 13:40:00,102.69,103.09,102.68,102.96,23558.0,101.7806,102.1771,101.7707,102.0482,23558.0
2018-02-09 13:45:00,102.93,103.43,102.84,103.29,18573.0,102.0185,102.5141,101.9293,102.3753,18573.0
2018-02-09 13:50:00,103.36,103.95,103.24,103.91,36021.0,102.4447,103.0294,102.3257,102.9898,36021.0
2018-02-09 13:55:00,103.92,104.42,103.84,103.94,43509.0,102.9997,103.4953,102.9204,103.0195,43509.0
2018-02-09 14:00:00,103.9,105.0,103.81,104.77,38570.0,102.9799,104.0701,102.8907,103.8422,38570.0
2018-02-09 14:05:00,104.69,104.83,104.44,104.82,33983.0,103.7629,103.9017,103.5151,103.8917,33983.0
2018-02-09 14:10:00,104.86,105.36,104.75,105.09,45542.0,103.9314,104.427,103.8224,104.1594,45542.0
2018-02-09 14:15:00,105.21,105.86,104.85,105.74,53779.0,104.2783,104.9225,103.9215,104.8036,53779.0
2018-02-09 14:20:00,105.71,105.99,105.48,105.99,29513.0,104.7739,105.0514,104.5459,105.0514,29513.0
2018-02-09 14:25:00,105.99,106.22,105.33,105.33,51505.0,105.0514,105.2793,104.3972,104.3972,51505.0
2018-02-09 14:30:00,105.36,105.55,105.01,105.18,29900.0,104.427,104.6153,104.0801,104.2486,29900.0
2018-02-09 14:35:00,105.22,105.6,105.05,105.46,39952.0,104.2882,104.6648,104.1197,104.5261,39952.0
2018-02-09 14:40:00,105.56,105.76,105.3,105.53,41209.0,104.6252,104.8234,104.3675,104.5955,41209.0
2018-02-09 14:45:00,105.54,105.79,105.19,105.43,38320.0,104.6054,104.8532,104.2585,104.4963,38320.0
2018-02-09 14:50:00,105.51,105.78,105.35,105.62,33233.0,104.5756,104.8432,104.417,104.6847,33233.0
2018-02-09 14:55:00,105.58,105.61,105.2,105.22,34366.0,104.645,104.6747,104.2684,104.2882,34366.0
2018-02-09 15:00:00,105.19,105.26,104.65,104.91,64991.0,104.2585,104.3278,103.7232,103.9809,64991.0
2018-02-09 15:05:00,104.91,104.97,104.37,104.67,63211.0,103.9809,104.0404,103.4457,103.7431,63211.0
2018-02-09 15:10:00,104.62,105.16,104.5,105.16,50440.0,103.6935,104.2287,103.5746,104.2287,50440.0
2018-02-09 15:15:00,105.22,105.53,105.09,105.52,38037.0,104.2882,104.5955,104.1594,104.5855,38037.0
2018-02-09 15:20:00,105.53,105.75,105.44,105.45,35297.0,104.5955,104.8135,104.5063,104.5162,35297.0
2018-02-09 15:25:00,105.47,105.97,105.36,105.7,54958.0,104.536,105.0316,104.427,104.7639,54958.0
2018-02-09 15:30:00,105.71,106.23,105.66,106.16,88139.0,104.7739,105.2893,104.7243,105.2199,88139.0
2018-02-09 15:35:00,106.19,106.54,106.07,106.26,147135.0,105.2496,105.5965,105.1307,105.319,147135.0
2018-02-09 15:40:00,106.27,107.14,106.26,107.12,231120.0,105.3289,106.1912,105.319,106.1714,231120.0
2018-02-09 15:45:00,107.11,107.55,107.07,107.28,231224.0,106.1615,106.5976,106.1218,106.33,231224.0
2018-02-09 15:50:00,107.31,108.11,107.3,107.68,277638.0,106.3597,107.1526,106.3498,106.7264,277638.0
2018-02-09 15:55:00,107.65,107.67,106.81,106.97,413479.0,106.6967,106.7165,105.8641,106.0227,413479.0
2018-02-12 09:30:00,107.7,109.48,107.7,108.91,184634.0,106.7462,108.5105,106.7462,107.9455,184634.0
2018-02-12 09:35:00,108.94,109.23,108.16,108.32,101894.0,107.9753,108.2627,107.2022,107.3607,101894.0
2018-02-12 09:40:00,108.3,108.66,108.2,108.38,70951.0,107.3409,107.6977,107.2418,107.4202,70951.0
2018-02-12 09:45:00,108.41,108.81,107.96,107.98,132294.0,107.4499,107.8464,107.0039,107.0238,132294.0
2018-02-12 09:50:00,107.96,107.96,107.13,107.2,136841.0,107.0039,107.0039,106.1813,106.2507,136841.0
2018-02-12 09:55:00,107.21,107.8,107.09,107.48,66492.0,106.2606,106.8454,106.1416,106.5282,66492.0
2018-02-12 10:00:00,107.49,107.8,107.38,107.7,56124.0,106.5381,106.8454,106.4291,106.7462,56124.0
2018-02-12 10:05:00,107.71,107.83,107.39,107.39,90766.0,106.7561,106.8751,106.439,106.439,90766.0
2018-02-12 10:10:00,107.38,107.5,107.1,107.2,39361.0,106.4291,106.548,106.1516,106.2507,39361.0
2018-02-12 10:15:00,107.22,107.32,106.88,106.9,25957.0,106.2705,106.3696,105.9335,105.9533,25957.0
2018-02-12 10:20:00,106.84,107.17,106.66,106.72,54906.0,105.8939,106.2209,105.7154,105.7749,54906.0
2018-02-12 10:25:00,106.66,106.85,106.27,106.55,68910.0,105.7154,105.9038,105.3289,105.6064,68910.0
2018-02-12 10:30:00,106.49,107.03,106.26,106.99,85910.0,105.547,106.0822,105.319,106.0425,85910.0
2018-02-12 10:35:00,106.95,107.3,106.91,107.19,90401.0,106.0029,106.3498,105.9632,106.2408,90401.0
2018-02-12 10:40:00,107.18,107.23,106.65,106.76,70815.0,106.2308,106.2804,105.7055,105.8146,70815.0
2018-02-12 10:45:00,106.78,107.19,106.71,107.19,20293.0,105.8344,106.2408,105.765,106.2408,20293.0
2018-02-12 10:50:00,107.23,107.33,106.85,107.07,34370.0,106.2804,106.3795,105.9038,106.1218,34370.0
2018-02-12 10:55:00,107.08,107.38,107.07,107.33,25505.0,106.1317,106.4291,106.1218,106.3795,25505.0
2018-02-12 11:00:00,107.32,107.4,107.13,107.39,61066.0,106.3696,106.4489,106.1813,106.439,61066.0
2018-02-12 11:05:00,107.34,107.59,107.29,107.39,44339.0,106.3894,106.6372,106.3399,106.439,44339.0
2018-02-12 11:10:00,107.36,107.64,107.11,107.57,37437.0,106.4092,106.6868,106.1615,106.6174,37437.0
2018-02-12 11:15:00,107.56,107.65,107.28,107.6,25277.0,106.6075,106.6967,106.33,106.6471,25277.0
2018-02-12 11:20:00,107.66,107.71,107.45,107.63,33592.0,106.7066,106.7561,106.4985,106.6769,33592.0
2018-02-12 11:25:00,107.65,107.65,107.42,107.49,51659.0,106.6967,106.6967,106.4687,106.5381,51659.0
2018-02-12 11:30:00,107.51,107.52,107.24,107.51,30720.0,106.5579,106.5678,106.2903,106.5579,30720.0
2018-02-12 11:35:00,107.49,107.75,107.45,107.74,46560.0,106.5381,106.7958,106.4985,106.7859,46560.0
2018-02-12 11:40:00,107.76,107.89,107.71,107.87,43460.0,106.8057,106.9346,106.7561,106.9147,43460.0
2018-02-12 11:45:00,107.88,107.9,107.66,107.71,27315.0,106.9246,106.9445,106.7066,106.7561,27315.0
2018-02-12 11:50:00,107.71,107.74,107.42,107.7,32672.0,106.7561,106.7859,106.4687,106.7462,32672.0
2018-02-12 11:55:00,107.72,108.19,107.72,108.19,33840.0,106.7661,107.2319,106.7661,107.2319,33840.0
2018-02-12 12:00:00,108.19,108.2,107.88,107.9,19773.0,107.2319,107.2418,106.9246,106.9445,19773.0
2018-02-12 12:05:00,107.9,108.04,107.79,107.99,24463.0,106.9445,107.0832,106.8354,107.0337,24463.0
2018-02-12 12:10:00,108.01,108.31,107.91,108.26,25811.0,107.0535,107.3508,106.9544,107.3013,25811.0
2018-02-12 12:15:00,108.29,108.57,108.25,108.35,96334.0,107.331,107.6085,107.2914,107.3905,96334.0
2018-02-12 12:20:00,108.37,108.37,108.09,108.27,29160.0,107.4103,107.4103,107.1328,107.3112,29160.0
2018-02-12 12:25:00,108.28,108.39,108.15,108.26,35498.0,107.3211,107.4301,107.1923,107.3013,35498.0
2018-02-12 12:30:00,108.26,108.32,108.19,108.32,26336.0,107.3013,107.3607,107.2319,107.3607,26336.0
2018-02-12 12:35:00,108.32,108.33,108.04,108.13,20237.0,107.3607,107.3707,107.0832,107.1724,20237.0
2018-02-12 12:40:00,108.14,108.15,107.95,108.04,24595.0,107.1823,107.1923,106.994,107.0832,24595.0
2018-02-12 12:45:00,108.05,108.16,107.97,108.03,26557.0,107.0931,107.2022,107.0138,107.0733,26557.0
2018-02-12 12:50:00,108.04,108.43,108.02,108.38,17578.0,107.0832,107.4698,107.0634,107.4202,17578.0
2018-02-12 12:55:00,108.34,108.35,108.03,108.15,15493.0,107.3806,107.3905,107.0733,107.1923,15493.0
2018-02-12 13:00:00,108.19,108.34,108.19,108.28,15661.0,107.2319,107.3806,107.2319,107.3211,15661.0
2018-02-12 13:05:00,108.31,108.31,108.12,108.15,41274.0,107.3508,107.3508,107.1625,107.1923,41274.0
2018-02-12 13:10:00,108.13,108.37,108.11,108.36,14872.0,107.1724,107.4103,107.1526,107.4004,14872.0
2018-02-12 13:15:00,108.34,108.38,108.23,108.29,9240.0,107.3806,107.4202,107.2715,107.331,9240.0
2018-02-12 13:20:00,108.22,108.5,108.22,108.46,15934.0,107.2616,107.5392,107.2616,107.4995,15934.0
2018-02-12 13:25:00,108.45,108.59,108.36,108.59,17662.0,107.4896,107.6284,107.4004,107.6284,17662.0
2018-02-12 13:30:00,108.58,108.59,108.44,108.54,21013.0,107.6184,107.6284,107.4797,107.5788,21013.0
2018-02-12 13:35:00,108.54,108.63,108.52,108.61,58419.0,107.5788,107.668,107.559,107.6482,58419.0
2018-02-12 13:40:00,108.61,108.69,108.55,108.64,16128.0,107.6482,107.7275,107.5887,107.6779,16128.0
2018-02-12 13:45:00,108.67,108.67,108.51,108.63,46975.0,107.7076,107.7076,107.5491,107.668,46975.0
2018-02-12 13:50:00,108.63,109.03,108.61,109.02,24933.0,107.668,108.0645,107.6482,108.0545,24933.0
2018-02-12 13:55:00,109.03,109.15,108.96,109.05,34679.0,108.0645,108.1834,107.9951,108.0843,34679.0
2018-02-12 14:00:00,109.08,109.16,108.94,108.96,32923.0,108.114,108.1933,107.9753,107.9951,32923.0
2018-02-12 14:05:00,108.97,109.06,108.75,108.83,45863.0,108.005,108.0942,107.7869,107.8662,45863.0
2018-02-12 14:10:00,108.82,108.91,108.74,108.82,27190.0,107.8563,107.9455,107.777,107.8563,27190.0
2018-02-12 14:15:00,108.84,108.89,108.59,108.62,19688.0,107.8761,107.9257,107.6284,107.6581,19688.0
2018-02-12 14:20:00,108.65,108.88,108.62,108.74,13311.0,107.6878,107.9158,107.6581,107.777,13311.0
2018-02-12 14:25:00,108.74,108.91,108.67,108.87,22889.0,107.777,107.9455,107.7076,107.9059,22889.0
2018-02-12 14:30:00,108.88,109.13,108.85,108.99,18905.0,107.9158,108.1636,107.8861,108.0248,18905.0
2018-02-12 14:35:00,108.99,109.11,108.89,109.05,30946.0,108.0248,108.1438,107.9257,108.0843,30946.0
2018-02-12 14:40:00,109.02,109.21,108.92,108.95,26499.0,108.0545,108.2429,107.9554,107.9852,26499.0
2018-02-12 14:45:00,108.93,109.04,108.88,108.91,50687.0,107.9653,108.0744,107.9158,107.9455,50687.0
2018-02-12 14:50:00,108.9,108.9,108.65,108.76,41121.0,107.9356,107.9356,107.6878,107.7968,41121.0
2018-02-12 14:55:00,108.76,108.89,108.71,108.77,35726.0,107.7968,107.9257,107.7473,107.8068,35726.0
2018-02-12 15:00:00,108.82,108.92,108.74,108.8,27546.0,107.8563,107.9554,107.777,107.8365,27546.0
2018-02-12 15:05:00,108.81,109.03,108.81,109.01,39234.0,107.8464,108.0645,107.8464,108.0446,39234.0
2018-02-12 15:10:00,108.98,109.22,108.86,109.17,27267.0,108.0149,108.2528,107.896,108.2032,27267.0
2018-02-12 15:15:00,109.16,109.21,109.1,109.2,40712.0,108.1933,108.2429,108.1338,108.233,40712.0
2018-02-12 15:20:00,109.21,109.4,109.13,109.13,46708.0,108.2429,108.4312,108.1636,108.1636,46708.0
2018-02-12 15:25:00,109.13,109.19,108.9,108.97,41880.0,108.1636,108.223,107.9356,108.005,41880.0
2018-02-12 15:30:00,108.98,109.15,108.75,108.84,45676.0,108.0149,108.1834,107.7869,107.8761,45676.0
2018-02-12 15:35:00,108.85,108.89,108.55,108.72,41172.0,107.8861,107.9257,107.5887,107.7572,41172.0
2018-02-12 15:40:00,108.73,108.9,108.69,108.85,54169.0,107.7671,107.9356,107.7275,107.8861,54169.0
2018-02-12 15:45:00,108.84,108.84,108.06,108.3,112047.0,107.8761,107.8761,107.103,107.3409,112047.0
2018-02-12 15:50:00,108.29,108.67,108.23,108.54,82437.0,107.331,107.7076,107.2715,107.5788,82437.0
2018-02-12 15:55:00,108.54,108.65,108.42,108.55,200676.0,107.5788,107.6878,107.4599,107.5887,200676.0
2018-02-13 09:30:00,108.01,108.07,107.1,107.66,87557.0,107.0535,107.113,106.1516,106.7066,87557.0
2018-02-13 09:35:00,107.56,107.8,107.18,107.25,46712.0,106.6075,106.8454,106.2308,106.3002,46712.0
2018-02-13 09:40:00,107.27,107.5,106.84,107.05,66945.0,106.32,106.548,105.8939,106.102,66945.0
2018-02-13 09:45:00,107.0,107.02,106.7,106.82,66399.0,106.0524,106.0723,105.7551,105.874,66399.0
2018-02-13 09:50:00,106.81,107.0,106.69,106.91,40195.0,105.8641,106.0524,105.7452,105.9632,40195.0
2018-02-13 09:55:00,106.93,107.0,106.64,106.75,59370.0,105.9831,106.0524,105.6956,105.8046,59370.0
2018-02-13 10:00:00,106.78,107.19,106.72,106.86,55760.0,105.8344,106.2408,105.7749,105.9137,55760.0
2018-02-13 10:05:00,106.87,106.99,106.76,106.92,42245.0,105.9236,106.0425,105.8146,105.9731,42245.0
2018-02-13 10:10:00,106.95,107.11,106.88,106.96,64409.0,106.0029,106.1615,105.9335,106.0128,64409.0
2018-02-13 10:15:00,106.98,107.21,106.93,107.17,85697.0,106.0326,106.2606,105.9831,106.2209,85697.0
2018-02-13 10:20:00,107.16,107.4,107.16,107.34,93306.0,106.211,106.4489,106.211,106.3894,93306.0
2018-02-13 10:25:00,107.36,107.36,106.9,106.93,46570.0,106.4092,106.4092,105.9533,105.9831,46570.0
2018-02-13 10:30:00,106.94,107.04,106.76,106.79,43717.0,105.993,106.0921,105.8146,105.8443,43717.0
2018-02-13 10:35:00,106.77,106.99,106.74,106.9,50239.0,105.8245,106.0425,105.7947,105.9533,50239.0
2018-02-13 10:40:00,106.9,107.29,106.88,107.15,50599.0,105.9533,106.3399,105.9335,106.2011,50599.0
2018-02-13 10:45:00,107.14,107.45,107.06,107.43,40582.0,106.1912,106.4985,106.1119,106.4786,40582.0
2018-02-13 10:50:00,107.45,107.48,107.14,107.22,37732.0,106.4985,106.5282,106.1912,106.2705,37732.0
2018-02-13 10:55:00,107.23,107.33,107.16,107.23,34603.0,106.2804,106.3795,106.211,106.2804,34603.0
2018-02-13 11:00:00,107.22,107.22,107.0,107.0,36556.0,106.2705,106.2705,106.0524,106.0524,36556.0
2018-02-13 11:05:00,106.95,106.97,106.8,106.91,55899.0,106.0029,106.0227,105.8542,105.9632,55899.0
2018-02-13 11:10:00,106.94,107.04,106.77,106.92,80978.0,105.993,106.0921,105.8245,105.9731,80978.0
2018-02-13 11:15:00,106.92,106.94,106.73,106.87,35205.0,105.9731,105.993,105.7848,105.9236,35205.0
2018-02-13 11:20:00,106.87,106.87,106.43,106.55,109575.0,105.9236,105.9236,105.4875,105.6064,109575.0
2018-02-13 11:25:00,106.56,106.59,106.24,106.4,54924.0,105.6163,105.6461,105.2992,105.4577,54924.0
2018-02-13 11:30:00,106.39,106.7,106.35,106.51,78899.0,105.4478,105.7551,105.4082,105.5668,78899.0
2018-02-13 11:35:00,106.52,106.64,106.47,106.58,96291.0,105.5767,105.6956,105.5271,105.6362,96291.0
2018-02-13 11:40:00,106.57,106.59,106.32,106.57,84373.0,105.6262,105.6461,105.3785,105.6262,84373.0
2018-02-13 11:45:00,106.58,106.85,106.53,106.83,30070.0,105.6362,105.9038,105.5866,105.8839,30070.0
2018-02-13 11:50:00,106.85,106.85,106.7,106.76,26168.0,105.9038,105.9038,105.7551,105.8146,26168.0
2018-02-13 11:55:00,106.76,106.87,106.73,106.84,30734.0,105.8146,105.9236,105.7848,105.8939,30734.0
2018-02-13 12:00:00,106.8,106.89,106.76,106.81,20124.0,105.8542,105.9434,105.8146,105.8641,20124.0
2018-02-13 12:05:00,106.8,106.82,106.68,106.71,23311.0,105.8542,105.874,105.7353,105.765,23311.0
2018-02-13 12:10:00,106.7,106.79,106.61,106.78,27632.0,105.7551,105.8443,105.6659,105.8344,27632.0
2018-02-13 12:15:00,106.78,106.78,106.36,106.38,47450.0,105.8344,105.8344,105.4181,105.4379,47450.0
2018-02-13 12:20:00,106.38,106.47,106.23,106.23,38421.0,105.4379,105.5271,105.2893,105.2893,38421.0
2018-02-13 12:25:00,106.24,106.27,106.14,106.17,41679.0,105.2992,105.3289,105.2001,105.2298,41679.0
2018-02-13 12:30:00,106.16,106.4,106.15,106.36,28030.0,105.2199,105.4577,105.21,105.4181,28030.0
2018-02-13 12:35:00,106.38,106.4,106.12,106.19,30686.0,105.4379,105.4577,105.1802,105.2496,30686.0
2018-02-13 12:40:00,106.19,106.23,106.14,106.18,41063.0,105.2496,105.2893,105.2001,105.2397,41063.0
2018-02-13 12:45:00,106.18,106.2,106.08,106.1,49690.0,105.2397,105.2595,105.1406,105.1604,49690.0
2018-02-13 12:50:00,106.09,106.15,106.03,106.08,81784.0,105.1505,105.21,105.091,105.1406,81784.0
2018-02-13 12:55:00,106.09,106.19,106.07,106.14,67486.0,105.1505,105.2496,105.1307,105.2001,67486.0
2018-02-13 13:00:00,106.13,106.22,106.07,106.08,69188.0,105.1901,105.2793,105.1307,105.1406,69188.0
2018-02-13 13:05:00,106.07,106.16,105.93,106.1,117251.0,105.1307,105.2199,104.9919,105.1604,117251.0
2018-02-13 13:10:00,106.1,106.4,106.05,106.4,38848.0,105.1604,105.4577,105.1108,105.4577,38848.0
2018-02-13 13:15:00,106.42,106.61,106.38,106.57,29539.0,105.4776,105.6659,105.4379,105.6262,29539.0
2018-02-13 13:20:00,106.58,106.72,106.52,106.72,36469.0,105.6362,105.7749,105.5767,105.7749,36469.0
2018-02-13 13:25:00,106.72,106.77,106.67,106.71,57469.0,105.7749,105.8245,105.7254,105.765,57469.0
2018-02-13 13:30:00,106.69,106.7,106.59,106.68,31806.0,105.7452,105.7551,105.6461,105.7353,31806.0
2018-02-13 13:35:00,106.68,107.03,106.68,107.03,30313.0,105.7353,106.0822,105.7353,106.0822,30313.0
2018-02-13 13:40:00,107.02,107.05,106.92,107.01,57078.0,106.0723,106.102,105.9731,106.0623,57078.0
2018-02-13 13:45:00,107.01,107.16,106.99,107.09,49347.0,106.0623,106.211,106.0425,106.1416,49347.0
2018-02-13 13:50:00,107.11,107.21,107.06,107.11,40568.0,106.1615,106.2606,106.1119,106.1615,40568.0
2018-02-13 13:55:00,107.09,107.09,106.97,107.05,20004.0,106.1416,106.1416,106.0227,106.102,20004.0
2018-02-13 14:00:00,107.05,107.11,106.99,107.1,29746.0,106.102,106.1615,106.0425,106.1516,29746.0
2018-02-13 14:05:00,107.1,107.23,107.06,107.23,24745.0,106.1516,106.2804,106.1119,106.2804,24745.0
2018-02-13 14:10:00,107.25,107.42,107.22,107.32,25767.0,106.3002,106.4687,106.2705,106.3696,25767.0
2018-02-13 14:15:00,107.31,107.34,107.14,107.15,47697.0,106.3597,106.3894,106.1912,106.2011,47697.0
2018-02-13 14:20:00,107.15,107.26,107.09,107.24,58911.0,106.2011,106.3101,106.1416,106.2903,58911.0
2018-02-13 14:25:00,107.24,107.38,107.2,107.33,36118.0,106.2903,106.4291,106.2507,106.3795,36118.0
2018-02-13 14:30:00,107.33,107.33,107.23,107.28,51336.0,106.3795,106.3795,106.2804,106.33,51336.0
2018-02-13 14:35:00,107.26,107.36,107.19,107.22,71699.0,106.3101,106.4092,106.2408,106.2705,71699.0
2018-02-13 14:40:00,107.19,107.2,106.98,107.06,65631.0,106.2408,106.2507,106.0326,106.1119,65631.0
2018-02-13 14:45:00,107.07,107.18,106.96,107.18,41543.0,106.1218,106.2308,106.0128,106.2308,41543.0
2018-02-13 14:50:00,107.18,107.45,107.18,107.42,28104.0,106.2308,106.4985,106.2308,106.4687,28104.0
2018-02-13 14:55:00,107.42,107.62,107.39,107.59,52562.0,106.4687,106.6669,106.439,106.6372,52562.0
2018-02-13 15:00:00,107.57,107.57,107.3,107.3,80305.0,106.6174,106.6174,106.3498,106.3498,80305.0
2018-02-13 15:05:00,107.29,107.45,107.25,107.42,39609.0,106.3399,106.4985,106.3002,106.4687,39609.0
2018-02-13 15:10:00,107.42,107.7,107.34,107.7,48304.0,106.4687,106.7462,106.3894,106.7462,48304.0
2018-02-13 15:15:00,107.71,107.8,107.59,107.78,61924.0,106.7561,106.8454,106.6372,106.8255,61924.0
2018-02-13 15:20:00,107.78,107.98,107.76,107.96,122638.0,106.8255,107.0238,106.8057,107.0039,122638.0
2018-02-13 15:25:00,107.96,107.96,107.73,107.8,55302.0,107.0039,107.0039,106.776,106.8454,55302.0
2018-02-13 15:30:00,107.8,107.88,107.78,107.86,58362.0,106.8454,106.9246,106.8255,106.9048,58362.0
2018-02-13 15:35:00,107.85,108.08,107.85,108.03,68891.0,106.8949,107.1229,106.8949,107.0733,68891.0
2018-02-13 15:40:00,108.03,108.04,107.6,107.64,116517.0,107.0733,107.0832,106.6471,106.6868,116517.0
2018-02-13 15:45:00,107.62,107.78,107.5,107.76,168736.0,106.6669,106.8255,106.548,106.8057,168736.0
2018-02-13 15:50:00,107.76,107.83,107.69,107.77,195427.0,106.8057,106.8751,106.7363,106.8156,195427.0
2018-02-13 15:55:00,107.77,107.78,107.48,107.66,417077.0,106.8156,106.8255,106.5282,106.7066,417077.0
2018-02-14 09:30:00,106.73,107.51,106.73,107.25,77483.0,105.7848,106.5579,105.7848,106.3002,77483.0
2018-02-14 09:35:00,107.12,107.43,107.02,107.3,135922.0,106.1714,106.4786,106.0723,106.3498,135922.0
2018-02-14 09:40:00,107.3,107.89,107.16,107.47,104869.0,106.3498,106.9346,106.211,106.5183,104869.0
2018-02-14 09:45:00,107.53,107.53,106.94,107.11,108076.0,106.5777,106.5777,105.993,106.1615,108076.0
2018-02-14 09:50:00,107.13,107.38,106.96,107.1,77857.0,106.1813,106.4291,106.0128,106.1516,77857.0
2018-02-14 09:55:00,107.12,107.18,106.81,106.86,82428.0,106.1714,106.2308,105.8641,105.9137,82428.0
2018-02-14 10:00:00,106.87,107.29,106.87,107.24,78093.0,105.9236,106.3399,105.9236,106.2903,78093.0
2018-02-14 10:05:00,107.23,107.57,107.14,107.55,75080.0,106.2804,106.6174,106.1912,106.5976,75080.0
2018-02-14 10:10:00,107.54,107.8,107.24,107.3,95181.0,106.5877,106.8454,106.2903,106.3498,95181.0
2018-02-14 10:15:00,107.3,107.53,107.22,107.5,112049.0,106.3498,106.5777,106.2705,106.548,112049.0
2018-02-14 10:20:00,107.49,107.77,107.44,107.54,167351.0,106.5381,106.8156,106.4885,106.5877,167351.0
2018-02-14 10:25:00,107.56,107.87,107.45,107.84,67393.0,106.6075,106.9147,106.4985,106.885,67393.0
2018-02-14 10:30:00,107.84,108.08,107.66,107.77,50445.0,106.885,107.1229,106.7066,106.8156,50445.0
2018-02-14 10:35:00,107.74,108.24,107.67,108.24,40456.0,106.7859,107.2815,106.7165,107.2815,40456.0
2018-02-14 10:40:00,108.23,108.3,107.77,107.88,52385.0,107.2715,107.3409,106.8156,106.9246,52385.0
2018-02-14 10:45:00,107.86,108.07,107.79,107.9,94711.0,106.9048,107.113,106.8354,106.9445,94711.0
2018-02-14 10:50:00,107.9,107.91,107.62,107.72,94315.0,106.9445,106.9544,106.6669,106.7661,94315.0
2018-02-14 10:55:00,107.71,108.13,107.67,108.09,56726.0,106.7561,107.1724,106.7165,107.1328,56726.0
2018-02-14 11:00:00,108.09,108.23,107.82,107.86,55501.0,107.1328,107.2715,106.8652,106.9048,55501.0
2018-02-14 11:05:00,107.86,108.18,107.78,108.05,42366.0,106.9048,107.222,106.8255,107.0931,42366.0
2018-02-14 11:10:00,108.05,108.27,108.02,108.21,38709.0,107.0931,107.3112,107.0634,107.2517,38709.0
2018-02-14 11:15:00,108.21,108.21,107.99,108.08,37054.0,107.2517,107.2517,107.0337,107.1229,37054.0
2018-02-14 11:20:00,108.06,108.06,107.79,107.87,64535.0,107.103,107.103,106.8354,106.9147,64535.0
2018-02-14 11:25:00,107.86,107.9,107.69,107.72,60105.0,106.9048,106.9445,106.7363,106.7661,60105.0
2018-02-14 11:30:00,107.74,107.88,107.69,107.78,52625.0,106.7859,106.9246,106.7363,106.8255,52625.0
2018-02-14 11:35:00,107.79,108.07,107.66,107.99,76825.0,106.8354,107.113,106.7066,107.0337,76825.0
2018-02-14 11:40:00,108.02,108.35,108.0,108.35,53627.0,107.0634,107.3905,107.0436,107.3905,53627.0
2018-02-14 11:45:00,108.33,108.5,108.05,108.05,46357.0,107.3707,107.5392,107.0931,107.0931,46357.0
2018-02-14 11:50:00,108.03,108.06,107.86,108.06,45608.0,107.0733,107.103,106.9048,107.103,45608.0
2018-02-14 11:55:00,108.09,108.22,108.01,108.15,36030.0,107.1328,107.2616,107.0535,107.1923,36030.0
2018-02-14 12:00:00,108.14,108.43,108.14,108.31,24126.0,107.1823,107.4698,107.1823,107.3508,24126.0
2018-02-14 12:05:00,108.31,108.34,108.03,108.07,37314.0,107.3508,107.3806,107.0733,107.113,37314.0
2018-02-14 12:10:00,108.08,108.16,107.9,108.1,45388.0,107.1229,107.2022,106.9445,107.1427,45388.0
2018-02-14 12:15:00,108.13,108.14,107.75,107.75,31331.0,107.1724,107.1823,106.7958,106.7958,31331.0
2018-02-14 12:20:00,107.72,107.85,107.63,107.84,50212.0,106.7661,106.8949,106.6769,106.885,50212.0
2018-02-14 12:25:00,107.81,108.05,107.79,108.04,34399.0,106.8553,107.0931,106.8354,107.0832,34399.0
2018-02-14 12:30:00,108.06,108.15,107.96,108.01,28239.0,107.103,107.1923,107.0039,107.0535,28239.0
2018-02-14 12:35:00,108.01,108.32,108.01,108.25,20129.0,107.0535,107.3607,107.0535,107.2914,20129.0
2018-02-14 12:40:00,108.26,108.31,108.09,108.13,35402.0,107.3013,107.3508,107.1328,107.1724,35402.0
2018-02-14 12:45:00,108.18,108.32,108.1,108.1,21700.0,107.222,107.3607,107.1427,107.1427,21700.0
2018-02-14 12:50:00,108.1,108.27,108.04,108.25,45661.0,107.1427,107.3112,107.0832,107.2914,45661.0
2018-02-14 12:55:00,108.24,108.56,108.22,108.48,28614.0,107.2815,107.5986,107.2616,107.5193,28614.0
2018-02-14 13:00:00,108.51,108.72,108.39,108.65,43329.0,107.5491,107.7572,107.4301,107.6878,43329.0
2018-02-14 13:05:00,108.65,108.69,108.55,108.55,40190.0,107.6878,107.7275,107.5887,107.5887,40190.0
2018-02-14 13:10:00,108.54,108.77,108.54,108.74,34596.0,107.5788,107.8068,107.5788,107.777,34596.0
2018-02-14 13:15:00,108.73,108.86,108.61,108.61,22599.0,107.7671,107.896,107.6482,107.6482,22599.0
2018-02-14 13:20:00,108.61,108.81,108.56,108.63,35387.0,107.6482,107.8464,107.5986,107.668,35387.0
2018-02-14 13:25:00,108.63,108.63,108.38,108.4,34716.0,107.668,107.668,107.4202,107.44,34716.0
2018-02-14 13:30:00,108.41,108.71,108.4,108.69,42235.0,107.4499,107.7473,107.44,107.7275,42235.0
2018-02-14 13:35:00,108.7,108.9,108.65,108.86,23077.0,107.7374,107.9356,107.6878,107.896,23077.0
2018-02-14 13:40:00,108.87,108.91,108.7,108.85,23968.0,107.9059,107.9455,107.7374,107.8861,23968.0
2018-02-14 13:45:00,108.87,108.88,108.59,108.72,44060.0,107.9059,107.9158,107.6284,107.7572,44060.0
2018-02-14 13:50:00,108.71,108.73,108.53,108.57,34624.0,107.7473,107.7671,107.5689,107.6085,34624.0
2018-02-14 13:55:00,108.55,108.64,108.44,108.58,29732.0,107.5887,107.6779,107.4797,107.6184,29732.0
2018-02-14 14:00:00,108.59,108.77,108.58,108.72,31268.0,107.6284,107.8068,107.6184,107.7572,31268.0
2018-02-14 14:05:00,108.72,108.8,108.58,108.61,46493.0,107.7572,107.8365,107.6184,107.6482,46493.0
2018-02-14 14:10:00,108.63,108.72,108.51,108.67,39099.0,107.668,107.7572,107.5491,107.7076,39099.0
2018-02-14 14:15:00,108.67,108.81,108.56,108.81,54472.0,107.7076,107.8464,107.5986,107.8464,54472.0
2018-02-14 14:20:00,108.82,108.85,108.67,108.7,34952.0,107.8563,107.8861,107.7076,107.7374,34952.0
2018-02-14 14:25:00,108.67,108.81,108.6,108.72,36979.0,107.7076,107.8464,107.6383,107.7572,36979.0
2018-02-14 14:30:00,108.72,108.73,108.43,108.49,58337.0,107.7572,107.7671,107.4698,107.5292,58337.0
2018-02-14 14:35:00,108.49,108.55,108.42,108.52,45828.0,107.5292,107.5887,107.4599,107.559,45828.0
2018-02-14 14:40:00,108.53,108.66,108.48,108.6,88291.0,107.5689,107.6977,107.5193,107.6383,88291.0
2018-02-14 14:45:00,108.6,108.6,108.44,108.53,37127.0,107.6383,107.6383,107.4797,107.5689,37127.0
2018-02-14 14:50:00,108.52,108.69,108.47,108.62,33072.0,107.559,107.7275,107.5094,107.6581,33072.0
2018-02-14 14:55:00,108.63,108.64,108.55,108.58,30039.0,107.668,107.6779,107.5887,107.6184,30039.0
2018-02-14 15:00:00,108.6,108.81,108.6,108.75,85596.0,107.6383,107.8464,107.6383,107.7869,85596.0
2018-02-14 15:05:00,108.74,108.81,108.68,108.77,115477.0,107.777,107.8464,107.7176,107.8068,115477.0
2018-02-14 15:10:00,108.77,108.97,108.76,108.97,41423.0,107.8068,108.005,107.7968,108.005,41423.0
2018-02-14 15:15:00,108.96,109.21,108.9,109.16,96917.0,107.9951,108.2429,107.9356,108.1933,96917.0
2018-02-14 15:20:00,109.16,109.22,109.02,109.02,95230.0,108.1933,108.2528,108.0545,108.0545,95230.0
2018-02-14 15:25:00,109.02,109.05,108.83,108.92,73907.0,108.0545,108.0843,107.8662,107.9554,73907.0
2018-02-14 15:30:00,108.91,108.99,108.83,108.84,69611.0,107.9455,108.0248,107.8662,107.8761,69611.0
2018-02-14 15:35:00,108.84,109.01,108.77,108.99,62704.0,107.8761,108.0446,107.8068,108.0248,62704.0
2018-02-14 15:40:00,108.98,109.04,108.84,108.86,62285.0,108.0149,108.0744,107.8761,107.896,62285.0
2018-02-14 15:45:00,108.86,109.02,108.81,108.96,140513.0,107.896,108.0545,107.8464,107.9951,140513.0
2018-02-14 15:50:00,108.96,109.14,108.95,109.0,134223.0,107.9951,108.1735,107.9852,108.0347,134223.0
2018-02-14 15:55:00,109.01,109.22,108.93,109.05,313513.0,108.0446,108.2528,107.9653,108.0843,313513.0
2018-02-15 09:30:00,112.31,112.31,110.05,110.97,390413.0,111.3154,111.3154,109.0754,109.9873,390413.0
2018-02-15 09:35:00,110.98,111.62,110.42,111.36,129709.0,109.9972,110.6315,109.4421,110.3738,129709.0
2018-02-15 09:40:00,111.39,111.8,110.78,111.03,160181.0,110.4036,110.8099,109.799,110.0467,160181.0
2018-02-15 09:45:00,111.04,111.92,111.02,111.92,143094.0,110.0567,110.9289,110.0368,110.9289,143094.0
2018-02-15 09:50:00,111.98,112.14,111.73,112.03,144928.0,110.9883,111.1469,110.7405,111.0379,144928.0
2018-02-15 09:55:00,112.04,112.61,111.95,112.57,109614.0,111.0478,111.6128,110.9586,111.5731,109614.0
2018-02-15 10:00:00,112.56,112.58,111.81,111.89,126254.0,111.5632,111.583,110.8198,110.8991,126254.0
2018-02-15 10:05:00,111.86,112.18,111.72,111.81,89885.0,110.8694,111.1866,110.7306,110.8198,89885.0
2018-02-15 10:10:00,111.82,112.08,111.5,112.0,77906.0,110.8298,111.0874,110.5126,111.0082,77906.0
2018-02-15 10:15:00,112.0,112.26,111.87,112.14,67556.0,111.0082,111.2659,110.8793,111.1469,67556.0
2018-02-15 10:20:00,112.11,112.6,112.04,112.37,61616.0,111.1172,111.6028,111.0478,111.3749,61616.0
2018-02-15 10:25:00,112.39,112.6,112.22,112.51,74934.0,111.3947,111.6028,111.2262,111.5136,74934.0
2018-02-15 10:30:00,112.48,112.56,112.25,112.25,66276.0,111.4839,111.5632,111.2559,111.2559,66276.0
2018-02-15 10:35:00,112.27,112.35,112.08,112.1,98394.0,111.2758,111.3551,111.0874,111.1073,98394.0
2018-02-15 10:40:00,112.1,112.17,111.59,111.6,123921.0,111.1073,111.1767,110.6018,110.6117,123921.0
2018-02-15 10:45:00,111.61,111.73,111.37,111.51,121677.0,110.6216,110.7405,110.3837,110.5225,121677.0
2018-02-15 10:50:00,111.49,111.83,111.47,111.69,176204.0,110.5027,110.8397,110.4829,110.7009,176204.0
2018-02-15 10:55:00,111.72,111.73,111.27,111.36,62013.0,110.7306,110.7405,110.2846,110.3738,62013.0
2018-02-15 11:00:00,111.35,111.65,111.31,111.45,71930.0,110.3639,110.6613,110.3243,110.463,71930.0
2018-02-15 11:05:00,111.44,112.23,111.44,112.18,106354.0,110.4531,111.2361,110.4531,111.1866,106354.0
2018-02-15 11:10:00,112.16,112.29,112.0,112.22,50094.0,111.1667,111.2956,111.0082,111.2262,50094.0
2018-02-15 11:15:00,112.24,112.25,111.89,111.92,46411.0,111.246,111.2559,110.8991,110.9289,46411.0
2018-02-15 11:20:00,111.94,112.26,111.94,112.22,41931.0,110.9487,111.2659,110.9487,111.2262,41931.0
2018-02-15 11:25:00,112.22,112.43,112.1,112.3,81257.0,111.2262,111.4343,111.1073,111.3055,81257.0
2018-02-15 11:30:00,112.3,112.36,111.99,112.0,57890.0,111.3055,111.365,110.9982,111.0082,57890.0
2018-02-15 11:35:00,112.01,112.1,111.92,112.09,57108.0,111.0181,111.1073,110.9289,111.0974,57108.0
2018-02-15 11:40:00,112.09,112.24,112.08,112.17,44652.0,111.0974,111.246,111.0874,111.1767,44652.0
2018-02-15 11:45:00,112.16,112.16,111.59,111.69,117859.0,111.1667,111.1667,110.6018,110.7009,117859.0
2018-02-15 11:50:00,111.69,111.83,111.58,111.59,65922.0,110.7009,110.8397,110.5919,110.6018,65922.0
2018-02-15 11:55:00,111.59,111.62,111.41,111.55,65937.0,110.6018,110.6315,110.4234,110.5621,65937.0
2018-02-15 12:00:00,111.54,111.62,111.44,111.49,59537.0,110.5522,110.6315,110.4531,110.5027,59537.0
2018-02-15 12:05:00,111.47,111.55,111.35,111.36,59092.0,110.4829,110.5621,110.3639,110.3738,59092.0
2018-02-15 12:10:00,111.36,111.6,111.35,111.52,47606.0,110.3738,110.6117,110.3639,110.5324,47606.0
2018-02-15 12:15:00,111.5,111.58,111.43,111.58,36288.0,110.5126,110.5919,110.4432,110.5919,36288.0
2018-02-15 12:20:00,111.59,111.93,111.57,111.92,53729.0,110.6018,110.9388,110.582,110.9289,53729.0
2018-02-15 12:25:00,111.91,112.02,111.75,111.75,192320.0,110.919,111.028,110.7604,110.7604,192320.0
2018-02-15 12:30:00,111.78,112.13,111.76,112.11,41733.0,110.7901,111.137,110.7703,111.1172,41733.0
2018-02-15 12:35:00,112.11,112.33,112.11,112.33,26441.0,111.1172,111.3352,111.1172,111.3352,26441.0
2018-02-15 12:40:00,112.31,112.33,112.07,112.11,38804.0,111.3154,111.3352,111.0775,111.1172,38804.0
2018-02-15 12:45:00,112.11,112.27,112.11,112.2,29024.0,111.1172,111.2758,111.1172,111.2064,29024.0
2018-02-15 12:50:00,112.23,112.38,112.22,112.26,30320.0,111.2361,111.3848,111.2262,111.2659,30320.0
2018-02-15 12:55:00,112.25,112.38,112.25,112.34,39106.0,111.2559,111.3848,111.2559,111.3451,39106.0
2018-02-15 13:00:00,112.34,112.52,112.34,112.5,47485.0,111.3451,111.5236,111.3451,111.5037,47485.0
2018-02-15 13:05:00,112.5,112.58,112.42,112.48,109483.0,111.5037,111.583,111.4244,111.4839,109483.0
2018-02-15 13:10:00,112.47,112.76,112.47,112.76,31654.0,111.474,111.7614,111.474,111.7614,31654.0
2018-02-15 13:15:00,112.76,112.8,112.7,112.75,22416.0,111.7614,111.8011,111.702,111.7515,22416.0
2018-02-15 13:20:00,112.76,112.76,112.56,112.66,40735.0,111.7614,111.7614,111.5632,111.6623,40735.0
2018-02-15 13:25:00,112.64,112.79,112.62,112.68,51813.0,111.6425,111.7912,111.6227,111.6821,51813.0
2018-02-15 13:30:00,112.65,112.71,112.51,112.64,34851.0,111.6524,111.7119,111.5136,111.6425,34851.0
2018-02-15 13:35:00,112.68,112.8,112.68,112.77,30085.0,111.6821,111.8011,111.6821,111.7713,30085.0
2018-02-15 13:40:00,112.76,112.95,112.75,112.88,51687.0,111.7614,111.9497,111.7515,111.8804,51687.0
2018-02-15 13:45:00,112.89,113.03,112.82,113.0,57952.0,111.8903,112.029,111.8209,111.9993,57952.0
2018-02-15 13:50:00,113.01,113.25,113.01,113.22,93417.0,112.0092,112.2471,112.0092,112.2174,93417.0
2018-02-15 13:55:00,113.22,113.22,113.05,113.17,68885.0,112.2174,112.2174,112.0489,112.1678,68885.0
2018-02-15 14:00:00,113.17,113.18,112.86,113.0,77784.0,112.1678,112.1777,111.8605,111.9993,77784.0
2018-02-15 14:05:00,113.0,113.35,112.97,113.33,72839.0,111.9993,112.3462,111.9696,112.3264,72839.0
2018-02-15 14:10:00,113.33,113.36,113.21,113.27,77570.0,112.3264,112.3561,112.2074,112.2669,77570.0
2018-02-15 14:15:00,113.28,113.43,113.23,113.28,76316.0,112.2768,112.4255,112.2273,112.2768,76316.0
2018-02-15 14:20:00,113.28,113.37,113.11,113.11,86027.0,112.2768,112.366,112.1083,112.1083,86027.0
2018-02-15 14:25:00,113.11,113.14,113.04,113.14,53155.0,112.1083,112.1381,112.0389,112.1381,53155.0
2018-02-15 14:30:00,113.12,113.22,113.0,113.22,66007.0,112.1182,112.2174,111.9993,112.2174,66007.0
2018-02-15 14:35:00,113.23,113.3,113.2,113.29,43027.0,112.2273,112.2966,112.1975,112.2867,43027.0
2018-02-15 14:40:00,113.29,113.38,113.29,113.3,87181.0,112.2867,112.3759,112.2867,112.2966,87181.0
2018-02-15 14:45:00,113.3,113.31,113.01,113.11,52745.0,112.2966,112.3066,112.0092,112.1083,52745.0
2018-02-15 14:50:00,113.11,113.12,112.85,112.98,47582.0,112.1083,112.1182,111.8506,111.9795,47582.0
2018-02-15 14:55:00,113.0,113.13,113.0,113.1,43213.0,111.9993,112.1281,111.9993,112.0984,43213.0
2018-02-15 15:00:00,113.07,113.29,113.07,113.24,63180.0,112.0687,112.2867,112.0687,112.2372,63180.0
2018-02-15 15:05:00,113.24,113.34,113.17,113.2,61670.0,112.2372,112.3363,112.1678,112.1975,61670.0
2018-02-15 15:10:00,113.21,113.23,113.0,113.09,97176.0,112.2074,112.2273,111.9993,112.0885,97176.0
2018-02-15 15:15:00,113.09,113.12,112.85,112.91,96837.0,112.0885,112.1182,111.8506,111.9101,96837.0
2018-02-15 15:20:00,112.93,113.07,112.85,113.03,82529.0,111.9299,112.0687,111.8506,112.029,82529.0
2018-02-15 15:25:00,113.03,113.08,112.85,112.9,97790.0,112.029,112.0786,111.8506,111.9002,97790.0
2018-02-15 15:30:00,112.89,112.93,112.6,112.65,132274.0,111.8903,111.9299,111.6028,111.6524,132274.0
2018-02-15 15:35:00,112.65,112.77,112.53,112.72,114068.0,111.6524,111.7713,111.5335,111.7218,114068.0
2018-02-15 15:40:00,112.73,112.9,112.72,112.74,121595.0,111.7317,111.9002,111.7218,111.7416,121595.0
2018-02-15 15:45:00,112.72,112.88,112.67,112.88,166774.0,111.7218,111.8804,111.6722,111.8804,166774.0
2018-02-15 15:50:00,112.88,113.0,112.85,112.96,201495.0,111.8804,111.9993,111.8506,111.9597,201495.0
2018-02-15 15:55:00,112.95,113.14,112.94,113.14,382045.0,111.9497,112.1381,111.9398,112.1381,382045.0
2018-02-16 09:30:00,112.84,113.09,112.68,112.9,206563.0,111.8407,112.0885,111.6821,111.9002,206563.0
2018-02-16 09:35:00,112.91,113.21,112.89,113.1,52793.0,111.9101,112.2074,111.8903,112.0984,52793.0
2018-02-16 09:40:00,113.12,113.36,113.01,113.11,75065.0,112.1182,112.3561,112.0092,112.1083,75065.0
2018-02-16 09:45:00,113.06,113.27,113.01,113.21,126193.0,112.0588,112.2669,112.0092,112.2074,126193.0
2018-02-16 09:50:00,113.19,113.48,113.16,113.29,65496.0,112.1876,112.4751,112.1579,112.2867,65496.0
2018-02-16 09:55:00,113.26,113.35,113.06,113.06,71162.0,112.257,112.3462,112.0588,112.0588,71162.0
2018-02-16 10:00:00,113.05,113.15,112.85,112.93,53057.0,112.0489,112.148,111.8506,111.9299,53057.0
2018-02-16 10:05:00,112.88,113.11,112.88,113.08,48890.0,111.8804,112.1083,111.8804,112.0786,48890.0
2018-02-16 10:10:00,113.09,113.12,112.81,112.9,37144.0,112.0885,112.1182,111.811,111.9002,37144.0
2018-02-16 10:15:00,112.92,113.08,112.87,112.88,37321.0,111.92,112.0786,111.8705,111.8804,37321.0
2018-02-16 10:20:00,112.86,112.94,112.67,112.78,38790.0,111.8605,111.9398,111.6722,111.7812,38790.0
2018-02-16 10:25:00,112.81,113.01,112.78,112.93,41984.0,111.811,112.0092,111.7812,111.9299,41984.0
2018-02-16 10:30:00,112.91,112.99,112.74,112.88,56004.0,111.9101,111.9894,111.7416,111.8804,56004.0
2018-02-16 10:35:00,112.88,113.16,112.88,112.96,37130.0,111.8804,112.1579,111.8804,111.9597,37130.0
2018-02-16 10:40:00,112.99,113.01,112.71,112.74,22996.0,111.9894,112.0092,111.7119,111.7416,22996.0
2018-02-16 10:45:00,112.74,113.31,112.73,113.3,46616.0,111.7416,112.3066,111.7317,112.2966,46616.0
2018-02-16 10:50:00,113.32,113.45,113.31,113.45,58712.0,112.3165,112.4453,112.3066,112.4453,58712.0
2018-02-16 10:55:00,113.42,113.53,113.12,113.24,45535.0,112.4156,112.5246,112.1182,112.2372,45535.0
2018-02-16 11:00:00,113.22,113.27,113.0,113.12,31187.0,112.2174,112.2669,111.9993,112.1182,31187.0
2018-02-16 11:05:00,113.15,113.64,113.13,113.63,58394.0,112.148,112.6336,112.1281,112.6237,58394.0
2018-02-16 11:10:00,113.62,113.72,113.58,113.7,56702.0,112.6138,112.7129,112.5742,112.6931,56702.0
2018-02-16 11:15:00,113.71,113.72,113.44,113.53,28498.0,112.703,112.7129,112.4354,112.5246,28498.0
2018-02-16 11:20:00,113.51,113.57,113.35,113.45,23582.0,112.5048,112.5643,112.3462,112.4453,23582.0
2018-02-16 11:25:00,113.49,113.62,113.44,113.44,17914.0,112.485,112.6138,112.4354,112.4354,17914.0
2018-02-16 11:30:00,113.41,113.51,113.33,113.48,22667.0,112.4057,112.5048,112.3264,112.4751,22667.0
2018-02-16 11:35:00,113.46,113.51,113.38,113.5,48918.0,112.4552,112.5048,112.3759,112.4949,48918.0
2018-02-16 11:40:00,113.49,113.54,113.35,113.38,28863.0,112.485,112.5345,112.3462,112.3759,28863.0
2018-02-16 11:45:00,113.38,113.56,113.38,113.53,34882.0,112.3759,112.5543,112.3759,112.5246,34882.0
2018-02-16 11:50:00,113.54,113.76,113.54,113.69,38915.0,112.5345,112.7526,112.5345,112.6832,38915.0
2018-02-16 11:55:00,113.71,113.89,113.7,113.81,26465.0,112.703,112.8814,112.6931,112.8021,26465.0
2018-02-16 12:00:00,113.79,113.87,113.64,113.75,32602.0,112.7823,112.8616,112.6336,112.7427,32602.0
2018-02-16 12:05:00,113.75,113.75,113.62,113.63,26604.0,112.7427,112.7427,112.6138,112.6237,26604.0
2018-02-16 12:10:00,113.66,113.87,113.66,113.79,22399.0,112.6535,112.8616,112.6535,112.7823,22399.0
2018-02-16 12:15:00,113.8,113.94,113.76,113.93,31098.0,112.7922,112.931,112.7526,112.9211,31098.0
2018-02-16 12:20:00,113.94,113.97,113.77,113.85,27983.0,112.931,112.9607,112.7625,112.8418,27983.0
2018-02-16 12:25:00,113.85,113.97,113.79,113.93,28509.0,112.8418,112.9607,112.7823,112.9211,28509.0
2018-02-16 12:30:00,113.94,114.15,113.88,114.12,58589.0,112.931,113.1391,112.8715,113.1094,58589.0
2018-02-16 12:35:00,114.11,114.12,114.0,114.01,49185.0,113.0995,113.1094,112.9904,113.0004,49185.0
2018-02-16 12:40:00,114.03,114.11,113.97,114.0,24681.0,113.0202,113.0995,112.9607,112.9904,24681.0
2018-02-16 12:45:00,114.01,114.14,113.97,113.99,33332.0,113.0004,113.1292,112.9607,112.9805,33332.0
2018-02-16 12:50:00,113.99,114.0,113.62,113.83,30529.0,112.9805,112.9904,112.6138,112.822,30529.0
2018-02-16 12:55:00,113.75,114.0,113.73,113.84,23217.0,112.7427,112.9904,112.7228,112.8319,23217.0
2018-02-16 13:00:00,113.86,113.99,113.74,113.78,27915.0,112.8517,112.9805,112.7327,112.7724,27915.0
2018-02-16 13:05:00,113.8,113.89,113.7,113.81,19829.0,112.7922,112.8814,112.6931,112.8021,19829.0
2018-02-16 13:10:00,113.79,113.83,113.66,113.75,24946.0,112.7823,112.822,112.6535,112.7427,24946.0
2018-02-16 13:15:00,113.75,113.85,113.48,113.55,34088.0,112.7427,112.8418,112.4751,112.5444,34088.0
2018-02-16 13:20:00,113.55,113.89,113.54,113.78,29582.0,112.5444,112.8814,112.5345,112.7724,29582.0
2018-02-16 13:25:00,113.78,113.83,113.56,113.59,46570.0,112.7724,112.822,112.5543,112.5841,46570.0
2018-02-16 13:30:00,113.6,113.63,113.14,113.37,66201.0,112.594,112.6237,112.1381,112.366,66201.0
2018-02-16 13:35:00,113.38,113.64,113.37,113.42,49028.0,112.3759,112.6336,112.366,112.4156,49028.0
2018-02-16 13:40:00,113.43,113.64,113.42,113.56,47962.0,112.4255,112.6336,112.4156,112.5543,47962.0
2018-02-16 13:45:00,113.54,113.54,113.41,113.46,34785.0,112.5345,112.5345,112.4057,112.4552,34785.0
2018-02-16 13:50:00,113.45,113.51,113.33,113.34,38475.0,112.4453,112.5048,112.3264,112.3363,38475.0
2018-02-16 13:55:00,113.33,113.34,113.11,113.25,33179.0,112.3264,112.3363,112.1083,112.2471,33179.0
2018-02-16 14:00:00,113.24,113.5,113.24,113.36,29189.0,112.2372,112.4949,112.2372,112.3561,29189.0
2018-02-16 14:05:00,113.35,113.4,113.24,113.24,26162.0,112.3462,112.3958,112.2372,112.2372,26162.0
2018-02-16 14:10:00,113.24,113.32,112.97,113.0,32734.0,112.2372,112.3165,111.9696,111.9993,32734.0
2018-02-16 14:15:00,112.97,113.08,112.76,113.0,57152.0,111.9696,112.0786,111.7614,111.9993,57152.0
2018-02-16 14:20:00,112.98,113.0,112.67,112.86,36566.0,111.9795,111.9993,111.6722,111.8605,36566.0
2018-02-16 14:25:00,112.84,113.08,112.76,113.02,42218.0,111.8407,112.0786,111.7614,112.0191,42218.0
2018-02-16 14:30:00,113.02,113.08,112.82,113.07,32276.0,112.0191,112.0786,111.8209,112.0687,32276.0
2018-02-16 14:35:00,113.06,113.2,113.01,113.13,19950.0,112.0588,112.1975,112.0092,112.1281,19950.0
2018-02-16 14:40:00,113.11,113.15,112.91,112.92,27496.0,112.1083,112.148,111.9101,111.92,27496.0
2018-02-16 14:45:00,112.96,113.08,112.83,113.06,31338.0,111.9597,112.0786,111.8308,112.0588,31338.0
2018-02-16 14:50:00,113.06,113.06,112.8,112.97,16581.0,112.0588,112.0588,111.8011,111.9696,16581.0
2018-02-16 14:55:00,113.0,113.25,112.99,113.23,34491.0,111.9993,112.2471,111.9894,112.2273,34491.0
2018-02-16 15:00:00,113.23,113.33,113.11,113.19,29501.0,112.2273,112.3264,112.1083,112.1876,29501.0
2018-02-16 15:05:00,113.24,113.47,113.2,113.47,28026.0,112.2372,112.4651,112.1975,112.4651,28026.0
2018-02-16 15:10:00,113.46,113.54,113.32,113.38,25767.0,112.4552,112.5345,112.3165,112.3759,25767.0
2018-02-16 15:15:00,113.41,113.45,113.34,113.4,41908.0,112.4057,112.4453,112.3363,112.3958,41908.0
2018-02-16 15:20:00,113.42,113.54,113.4,113.48,32492.0,112.4156,112.5345,112.3958,112.4751,32492.0
2018-02-16 15:25:00,113.48,113.58,113.37,113.41,56435.0,112.4751,112.5742,112.366,112.4057,56435.0
2018-02-16 15:30:00,113.38,113.43,113.14,113.17,46864.0,112.3759,112.4255,112.1381,112.1678,46864.0
2018-02-16 15:35:00,113.18,113.25,113.06,113.23,39099.0,112.1777,112.2471,112.0588,112.2273,39099.0
2018-02-16 15:40:00,113.23,113.23,113.06,113.12,64012.0,112.2273,112.2273,112.0588,112.1182,64012.0
2018-02-16 15:45:00,113.1,113.31,113.07,113.21,82799.0,112.0984,112.3066,112.0687,112.2074,82799.0
2018-02-16 15:50:00,113.22,113.23,113.07,113.15,74008.0,112.2174,112.2273,112.0687,112.148,74008.0
2018-02-16 15:55:00,113.14,113.18,112.82,112.84,196559.0,112.1381,112.1777,111.8209,111.8407,196559.0
2018-02-20 09:30:00,112.45,112.74,112.28,112.48,121575.0,111.4542,111.7416,111.2857,111.4839,121575.0
2018-02-20 09:35:00,112.48,113.19,112.48,113.15,52298.0,111.4839,112.1876,111.4839,112.148,52298.0
2018-02-20 09:40:00,113.13,113.3,113.0,113.08,25678.0,112.1281,112.2966,111.9993,112.0786,25678.0
2018-02-20 09:45:00,113.12,113.63,113.09,113.48,24647.0,112.1182,112.6237,112.0885,112.4751,24647.0
2018-02-20 09:50:00,113.53,113.57,113.14,113.16,39199.0,112.5246,112.5643,112.1381,112.1579,39199.0
2018-02-20 09:55:00,113.17,113.21,112.94,113.0,31943.0,112.1678,112.2074,111.9398,111.9993,31943.0
2018-02-20 10:00:00,113.0,113.14,112.72,112.92,53568.0,111.9993,112.1381,111.7218,111.92,53568.0
2018-02-20 10:05:00,112.94,113.19,112.94,113.17,29689.0,111.9398,112.1876,111.9398,112.1678,29689.0
2018-02-20 10:10:00,113.17,113.44,113.12,113.31,44877.0,112.1678,112.4354,112.1182,112.3066,44877.0
2018-02-20 10:15:00,113.31,113.34,113.11,113.25,30671.0,112.3066,112.3363,112.1083,112.2471,30671.0
2018-02-20 10:20:00,113.26,113.56,113.26,113.44,73153.0,112.257,112.5543,112.257,112.4354,73153.0
2018-02-20 10:25:00,113.44,113.71,113.36,113.41,43436.0,112.4354,112.703,112.3561,112.4057,43436.0
2018-02-20 10:30:00,113.4,113.42,113.08,113.24,56688.0,112.3958,112.4156,112.0786,112.2372,56688.0
2018-02-20 10:35:00,113.24,113.24,113.0,113.24,43865.0,112.2372,112.2372,111.9993,112.2372,43865.0
2018-02-20 10:40:00,113.26,113.55,113.21,113.52,36428.0,112.257,112.5444,112.2074,112.5147,36428.0
2018-02-20 10:45:00,113.49,113.65,113.37,113.65,28054.0,112.485,112.6435,112.366,112.6435,28054.0
2018-02-20 10:50:00,113.7,113.72,113.52,113.6,47076.0,112.6931,112.7129,112.5147,112.594,47076.0
2018-02-20 10:55:00,113.57,113.79,113.44,113.51,25390.0,112.5643,112.7823,112.4354,112.5048,25390.0
2018-02-20 11:00:00,113.49,114.06,113.49,114.05,30408.0,112.485,113.0499,112.485,113.04,30408.0
2018-02-20 11:05:00,114.04,114.2,114.0,114.11,48786.0,113.0301,113.1887,112.9904,113.0995,48786.0
2018-02-20 11:10:00,114.08,114.2,114.01,114.11,25998.0,113.0697,113.1887,113.0004,113.0995,25998.0
2018-02-20 11:15:00,114.13,114.3,114.03,114.29,26334.0,113.1193,113.2878,113.0202,113.2779,26334.0
2018-02-20 11:20:00,114.3,114.56,114.26,114.46,71649.0,113.2878,113.5455,113.2481,113.4464,71649.0
2018-02-20 11:25:00,114.44,114.64,114.37,114.59,31877.0,113.4265,113.6248,113.3572,113.5752,31877.0
2018-02-20 11:30:00,114.61,114.72,114.51,114.66,41304.0,113.595,113.7041,113.4959,113.6446,41304.0
2018-02-20 11:35:00,114.67,114.81,114.52,114.52,58734.0,113.6545,113.7933,113.5058,113.5058,58734.0
2018-02-20 11:40:00,114.5,114.76,114.5,114.67,26893.0,113.486,113.7437,113.486,113.6545,26893.0
2018-02-20 11:45:00,114.64,114.67,114.52,114.63,25760.0,113.6248,113.6545,113.5058,113.6149,25760.0
2018-02-20 11:50:00,114.64,114.87,114.6,114.84,65577.0,113.6248,113.8527,113.5851,113.823,65577.0
2018-02-20 11:55:00,114.8,114.87,114.74,114.84,22357.0,113.7834,113.8527,113.7239,113.823,22357.0
2018-02-20 12:00:00,114.8,114.91,114.66,114.66,18534.0,113.7834,113.8924,113.6446,113.6446,18534.0
2018-02-20 12:05:00,114.64,114.77,114.54,114.76,18945.0,113.6248,113.7536,113.5257,113.7437,18945.0
2018-02-20 12:10:00,114.73,114.91,114.72,114.91,27177.0,113.714,113.8924,113.7041,113.8924,27177.0
2018-02-20 12:15:00,114.91,114.95,114.82,114.84,22820.0,113.8924,113.932,113.8032,113.823,22820.0
2018-02-20 12:20:00,114.83,114.95,114.77,114.9,60299.0,113.8131,113.932,113.7536,113.8825,60299.0
2018-02-20 12:25:00,114.9,114.92,114.84,114.9,20191.0,113.8825,113.9023,113.823,113.8825,20191.0
2018-02-20 12:30:00,114.9,115.02,114.84,114.91,47575.0,113.8825,114.0014,113.823,113.8924,47575.0
2018-02-20 12:35:00,114.92,114.99,114.9,114.95,25430.0,113.9023,113.9717,113.8825,113.932,25430.0
2018-02-20 12:40:00,114.95,115.01,114.84,114.96,28005.0,113.932,113.9915,113.823,113.9419,28005.0
2018-02-20 12:45:00,114.96,115.06,114.92,115.06,28936.0,113.9419,114.0411,113.9023,114.0411,28936.0
2018-02-20 12:50:00,115.07,115.15,115.02,115.07,59888.0,114.051,114.1303,114.0014,114.051,59888.0
2018-02-20 12:55:00,115.08,115.13,114.92,114.93,20020.0,114.0609,114.1104,113.9023,113.9122,20020.0
2018-02-20 13:00:00,114.92,114.92,114.7,114.7,21004.0,113.9023,113.9023,113.6842,113.6842,21004.0
2018-02-20 13:05:00,114.73,114.74,114.5,114.54,36914.0,113.714,113.7239,113.486,113.5257,36914.0
2018-02-20 13:10:00,114.53,114.8,114.5,114.8,34372.0,113.5158,113.7834,113.486,113.7834,34372.0
2018-02-20 13:15:00,114.77,114.93,114.75,114.87,12698.0,113.7536,113.9122,113.7338,113.8527,12698.0
2018-02-20 13:20:00,114.86,114.91,114.78,114.87,17036.0,113.8428,113.8924,113.7635,113.8527,17036.0
2018-02-20 13:25:00,114.86,114.86,114.68,114.8,20898.0,113.8428,113.8428,113.6644,113.7834,20898.0
2018-02-20 13:30:00,114.77,114.95,114.7,114.95,11903.0,113.7536,113.932,113.6842,113.932,11903.0
2018-02-20 13:35:00,114.95,115.07,114.94,115.01,22669.0,113.932,114.051,113.9221,113.9915,22669.0
2018-02-20 13:40:00,115.01,115.15,115.01,115.07,14493.0,113.9915,114.1303,113.9915,114.051,14493.0
2018-02-20 13:45:00,115.09,115.26,115.03,115.07,87259.0,114.0708,114.2393,114.0113,114.051,87259.0
2018-02-20 13:50:00,115.07,115.07,114.78,114.78,26807.0,114.051,114.051,113.7635,113.7635,26807.0
2018-02-20 13:55:00,114.8,115.01,114.68,115.0,36991.0,113.7834,113.9915,113.6644,113.9816,36991.0
2018-02-20 14:00:00,114.99,115.08,114.95,115.03,24904.0,113.9717,114.0609,113.932,114.0113,24904.0
2018-02-20 14:05:00,115.04,115.04,114.84,114.88,26443.0,114.0212,114.0212,113.823,113.8627,26443.0
2018-02-20 14:10:00,114.89,114.95,114.62,114.66,90652.0,113.8726,113.932,113.605,113.6446,90652.0
2018-02-20 14:15:00,114.63,114.75,114.61,114.67,33994.0,113.6149,113.7338,113.595,113.6545,33994.0
2018-02-20 14:20:00,114.68,114.84,114.66,114.74,29974.0,113.6644,113.823,113.6446,113.7239,29974.0
2018-02-20 14:25:00,114.76,114.84,114.65,114.65,36516.0,113.7437,113.823,113.6347,113.6347,36516.0
2018-02-20 14:30:00,114.63,114.9,114.63,114.86,26713.0,113.6149,113.8825,113.6149,113.8428,26713.0
2018-02-20 14:35:00,114.84,114.91,114.79,114.91,17225.0,113.823,113.8924,113.7734,113.8924,17225.0
2018-02-20 14:40:00,114.91,114.94,114.81,114.94,26036.0,113.8924,113.9221,113.7933,113.9221,26036.0
2018-02-20 14:45:00,114.93,114.98,114.79,114.84,29066.0,113.9122,113.9618,113.7734,113.823,29066.0
2018-02-20 14:50:00,114.85,114.85,114.46,114.46,32524.0,113.8329,113.8329,113.4464,113.4464,32524.0
2018-02-20 14:55:00,114.48,114.57,114.4,114.45,24199.0,113.4662,113.5554,113.3869,113.4365,24199.0
2018-02-20 15:00:00,114.45,114.62,114.45,114.45,25057.0,113.4365,113.605,113.4365,113.4365,25057.0
2018-02-20 15:05:00,114.45,114.48,114.01,114.13,48892.0,113.4365,113.4662,113.0004,113.1193,48892.0
2018-02-20 15:10:00,114.09,114.2,113.88,114.03,43194.0,113.0796,113.1887,112.8715,113.0202,43194.0
2018-02-20 15:15:00,114.02,114.15,113.9,113.98,83775.0,113.0103,113.1391,112.8913,112.9706,83775.0
2018-02-20 15:20:00,113.99,114.02,113.7,114.02,57562.0,112.9805,113.0103,112.6931,113.0103,57562.0
2018-02-20 15:25:00,114.03,114.17,113.91,114.13,41157.0,113.0202,113.1589,112.9012,113.1193,41157.0
2018-02-20 15:30:00,114.13,114.31,114.13,114.29,59424.0,113.1193,113.2977,113.1193,113.2779,59424.0
2018-02-20 15:35:00,114.3,114.43,114.22,114.3,64903.0,113.2878,113.4166,113.2085,113.2878,64903.0
2018-02-20 15:40:00,114.29,114.31,114.08,114.1,70179.0,113.2779,113.2977,113.0697,113.0896,70179.0
2018-02-20 15:45:00,114.09,114.51,114.02,114.44,104806.0,113.0796,113.4959,113.0103,113.4265,104806.0
2018-02-20 15:50:00,114.44,114.56,114.37,114.43,135238.0,113.4265,113.5455,113.3572,113.4166,135238.0
2018-02-20 15:55:00,114.44,114.55,114.35,114.35,216276.0,113.4265,113.5356,113.3373,113.3373,216276.0
2018-02-21 09:30:00,114.77,115.67,114.77,115.31,154949.0,113.7536,114.6457,113.7536,114.2888,154949.0
2018-02-21 09:35:00,115.26,115.59,115.09,115.29,125127.0,114.2393,114.5664,114.0708,114.269,125127.0
2018-02-21 09:40:00,115.24,115.29,114.67,114.87,44600.0,114.2195,114.269,113.6545,113.8527,44600.0
2018-02-21 09:45:00,114.91,115.35,114.91,115.17,37821.0,113.8924,114.3285,113.8924,114.1501,37821.0
2018-02-21 09:50:00,115.12,115.28,114.98,115.02,36333.0,114.1005,114.2591,113.9618,114.0014,36333.0
2018-02-21 09:55:00,115.05,115.1,114.88,114.93,41714.0,114.0311,114.0807,113.8627,113.9122,41714.0
2018-02-21 10:00:00,114.91,115.01,114.57,114.64,107155.0,113.8924,113.9915,113.5554,113.6248,107155.0
2018-02-21 10:05:00,114.63,115.11,114.51,115.02,81043.0,113.6149,114.0906,113.4959,114.0014,81043.0
2018-02-21 10:10:00,115.0,115.04,114.5,114.57,104467.0,113.9816,114.0212,113.486,113.5554,104467.0
2018-02-21 10:15:00,114.57,114.82,114.4,114.76,54162.0,113.5554,113.8032,113.3869,113.7437,54162.0
2018-02-21 10:20:00,114.77,115.09,114.77,115.04,45683.0,113.7536,114.0708,113.7536,114.0212,45683.0
2018-02-21 10:25:00,115.03,115.13,114.89,115.13,47214.0,114.0113,114.1104,113.8726,114.1104,47214.0
2018-02-21 10:30:00,115.12,115.13,114.55,114.7,54360.0,114.1005,114.1104,113.5356,113.6842,54360.0
2018-02-21 10:35:00,114.72,115.15,114.68,115.15,38635.0,113.7041,114.1303,113.6644,114.1303,38635.0
2018-02-21 10:40:00,115.1,115.33,115.08,115.24,26242.0,114.0807,114.3087,114.0609,114.2195,26242.0
2018-02-21 10:45:00,115.22,115.3,115.07,115.07,25366.0,114.1996,114.2789,114.051,114.051,25366.0
2018-02-21 10:50:00,115.09,115.41,115.07,115.38,37976.0,114.0708,114.388,114.051,114.3582,37976.0
2018-02-21 10:55:00,115.39,115.44,115.18,115.28,31619.0,114.3681,114.4177,114.16,114.2591,31619.0
2018-02-21 11:00:00,115.26,115.54,115.26,115.48,37625.0,114.2393,114.5168,114.2393,114.4573,37625.0
2018-02-21 11:05:00,115.51,115.61,115.46,115.61,44043.0,114.4871,114.5862,114.4375,114.5862,44043.0
2018-02-21 11:10:00,115.6,115.6,115.44,115.51,52861.0,114.5763,114.5763,114.4177,114.4871,52861.0
2018-02-21 11:15:00,115.53,115.67,115.38,115.44,28124.0,114.5069,114.6457,114.3582,114.4177,28124.0
2018-02-21 11:20:00,115.43,115.5,115.41,115.45,22453.0,114.4078,114.4772,114.388,114.4276,22453.0
2018-02-21 11:25:00,115.45,115.48,115.3,115.39,31499.0,114.4276,114.4573,114.2789,114.3681,31499.0
2018-02-21 11:30:00,115.39,115.58,115.32,115.53,29101.0,114.3681,114.5565,114.2988,114.5069,29101.0
2018-02-21 11:35:00,115.54,115.62,115.31,115.33,56148.0,114.5168,114.5961,114.2888,114.3087,56148.0
2018-02-21 11:40:00,115.31,115.34,115.09,115.09,18853.0,114.2888,114.3186,114.0708,114.0708,18853.0
2018-02-21 11:45:00,115.11,115.19,115.06,115.14,22340.0,114.0906,114.1699,114.0411,114.1203,22340.0
2018-02-21 11:50:00,115.16,115.2,115.07,115.07,22588.0,114.1402,114.1798,114.051,114.051,22588.0
2018-02-21 11:55:00,115.06,115.09,114.81,114.86,41755.0,114.0411,114.0708,113.7933,113.8428,41755.0
2018-02-21 12:00:00,114.85,114.97,114.71,114.73,22061.0,113.8329,113.9519,113.6942,113.714,22061.0
2018-02-21 12:05:00,114.72,114.77,114.57,114.66,31315.0,113.7041,113.7536,113.5554,113.6446,31315.0
2018-02-21 12:10:00,114.68,114.74,114.64,114.65,15282.0,113.6644,113.7239,113.6248,113.6347,15282.0
2018-02-21 12:15:00,114.65,114.86,114.59,114.86,15738.0,113.6347,113.8428,113.5752,113.8428,15738.0
2018-02-21 12:20:00,114.85,114.87,114.53,114.54,20662.0,113.8329,113.8527,113.5158,113.5257,20662.0
2018-02-21 12:25:00,114.57,114.59,114.46,114.55,23916.0,113.5554,113.5752,113.4464,113.5356,23916.0
2018-02-21 12:30:00,114.56,114.63,114.47,114.55,18029.0,113.5455,113.6149,113.4563,113.5356,18029.0
2018-02-21 12:35:00,114.55,114.77,114.55,114.74,17599.0,113.5356,113.7536,113.5356,113.7239,17599.0
2018-02-21 12:40:00,114.75,114.83,114.61,114.64,21675.0,113.7338,113.8131,113.595,113.6248,21675.0
2018-02-21 12:45:00,114.65,114.67,114.52,114.67,18939.0,113.6347,113.6545,113.5058,113.6545,18939.0
2018-02-21 12:50:00,114.67,114.76,114.65,114.73,27175.0,113.6545,113.7437,113.6347,113.714,27175.0
2018-02-21 12:55:00,114.74,114.81,114.61,114.66,54177.0,113.7239,113.7933,113.595,113.6446,54177.0
2018-02-21 13:00:00,114.65,114.65,114.52,114.53,33184.0,113.6347,113.6347,113.5058,113.5158,33184.0
2018-02-21 13:05:00,114.54,114.55,114.46,114.55,25102.0,113.5257,113.5356,113.4464,113.5356,25102.0
2018-02-21 13:10:00,114.56,114.6,114.53,114.55,16587.0,113.5455,113.5851,113.5158,113.5356,16587.0
2018-02-21 13:15:00,114.55,114.67,114.55,114.65,19945.0,113.5356,113.6545,113.5356,113.6347,19945.0
2018-02-21 13:20:00,114.63,114.64,114.54,114.63,15566.0,113.6149,113.6248,113.5257,113.6149,15566.0
2018-02-21 13:25:00,114.63,114.65,114.56,114.65,25720.0,113.6149,113.6347,113.5455,113.6347,25720.0
2018-02-21 13:30:00,114.69,114.74,114.58,114.59,22343.0,113.6743,113.7239,113.5653,113.5752,22343.0
2018-02-21 13:35:00,114.58,114.72,114.57,114.69,23746.0,113.5653,113.7041,113.5554,113.6743,23746.0
2018-02-21 13:40:00,114.68,114.68,114.57,114.6,24099.0,113.6644,113.6644,113.5554,113.5851,24099.0
2018-02-21 13:45:00,114.61,114.8,114.61,114.78,27485.0,113.595,113.7834,113.595,113.7635,27485.0
2018-02-21 13:50:00,114.78,114.96,114.78,114.89,22279.0,113.7635,113.9419,113.7635,113.8726,22279.0
2018-02-21 13:55:00,114.93,114.96,114.8,114.8,18306.0,113.9122,113.9419,113.7834,113.7834,18306.0
2018-02-21 14:00:00,114.79,115.33,114.64,115.01,43243.0,113.7734,114.3087,113.6248,113.9915,43243.0
2018-02-21 14:05:00,115.05,115.35,114.97,115.1,50054.0,114.0311,114.3285,113.9519,114.0807,50054.0
2018-02-21 14:10:00,115.11,115.23,115.06,115.08,34954.0,114.0906,114.2096,114.0411,114.0609,34954.0
2018-02-21 14:15:00,115.1,115.27,115.08,115.19,16319.0,114.0807,114.2492,114.0609,114.1699,16319.0
2018-02-21 14:20:00,115.18,115.3,115.06,115.25,33760.0,114.16,114.2789,114.0411,114.2294,33760.0
2018-02-21 14:25:00,115.25,115.31,115.09,115.12,29992.0,114.2294,114.2888,114.0708,114.1005,29992.0
2018-02-21 14:30:00,115.1,115.16,114.98,115.06,29166.0,114.0807,114.1402,113.9618,114.0411,29166.0
2018-02-21 14:35:00,115.07,115.2,115.04,115.2,17552.0,114.051,114.1798,114.0212,114.1798,17552.0
2018-02-21 14:40:00,115.17,115.32,115.13,115.19,17236.0,114.1501,114.2988,114.1104,114.1699,17236.0
2018-02-21 14:45:00,115.17,115.21,114.87,114.91,27571.0,114.1501,114.1897,113.8527,113.8924,27571.0
2018-02-21 14:50:00,114.91,114.99,114.76,114.91,26550.0,113.8924,113.9717,113.7437,113.8924,26550.0
2018-02-21 14:55:00,114.93,115.14,114.88,114.94,27024.0,113.9122,114.1203,113.8627,113.9221,27024.0
2018-02-21 15:00:00,114.95,114.97,114.53,114.6,31699.0,113.932,113.9519,113.5158,113.5851,31699.0
2018-02-21 15:05:00,114.58,114.7,114.36,114.43,41388.0,113.5653,113.6842,113.3473,113.4166,41388.0
2018-02-21 15:10:00,114.41,114.54,114.17,114.49,32235.0,113.3968,113.5257,113.1589,113.4761,32235.0
2018-02-21 15:15:00,114.48,114.7,114.38,114.55,39988.0,113.4662,113.6842,113.3671,113.5356,39988.0
2018-02-21 15:20:00,114.58,114.8,114.43,114.58,53598.0,113.5653,113.7834,113.4166,113.5653,53598.0
2018-02-21 15:25:00,114.56,114.89,114.45,114.84,70759.0,113.5455,113.8726,113.4365,113.823,70759.0
2018-02-21 15:30:00,114.82,114.98,114.73,114.95,135275.0,113.8032,113.9618,113.714,113.932,135275.0
2018-02-21 15:35:00,114.96,115.06,114.73,114.73,86827.0,113.9419,114.0411,113.714,113.714,86827.0
2018-02-21 15:40:00,114.71,114.8,114.52,114.68,92950.0,113.6942,113.7834,113.5058,113.6644,92950.0
2018-02-21 15:45:00,114.66,114.9,114.61,114.82,174795.0,113.6446,113.8825,113.595,113.8032,174795.0
2018-02-21 15:50:00,114.83,114.84,114.55,114.66,179881.0,113.8131,113.823,113.5356,113.6446,179881.0
2018-02-21 15:55:00,114.66,114.78,114.45,114.45,512353.0,113.6446,113.7635,113.4365,113.4365,512353.0
2018-02-22 09:30:00,114.74,115.0,114.52,114.88,128480.0,113.7239,113.9816,113.5058,113.8627,128480.0
2018-02-22 09:35:00,114.9,114.91,114.4,114.86,101660.0,113.8825,113.8924,113.3869,113.8428,101660.0
2018-02-22 09:40:00,114.86,114.88,114.33,114.41,71824.0,113.8428,113.8627,113.3175,113.3968,71824.0
2018-02-22 09:45:00,114.44,114.56,114.14,114.14,36461.0,113.4265,113.5455,113.1292,113.1292,36461.0
2018-02-22 09:50:00,114.11,114.14,113.73,113.9,93611.0,113.0995,113.1292,112.7228,112.8913,93611.0
2018-02-22 09:55:00,113.91,114.0,113.52,113.92,66511.0,112.9012,112.9904,112.5147,112.9112,66511.0
2018-02-22 10:00:00,113.96,114.0,113.56,113.84,47703.0,112.9508,112.9904,112.5543,112.8319,47703.0
2018-02-22 10:05:00,113.86,114.02,113.65,113.93,61253.0,112.8517,113.0103,112.6435,112.9211,61253.0
2018-02-22 10:10:00,113.93,114.04,113.69,113.72,51317.0,112.9211,113.0301,112.6832,112.7129,51317.0
2018-02-22 10:15:00,113.71,113.95,113.71,113.73,28966.0,112.703,112.9409,112.703,112.7228,28966.0
2018-02-22 10:20:00,113.71,113.78,113.59,113.7,58091.0,112.703,112.7724,112.5841,112.6931,58091.0
2018-02-22 10:25:00,113.71,113.74,113.54,113.56,69615.0,112.703,112.7327,112.5345,112.5543,69615.0
2018-02-22 10:30:00,113.57,113.69,113.41,113.45,34369.0,112.5643,112.6832,112.4057,112.4453,34369.0
2018-02-22 10:35:00,113.45,113.65,113.43,113.6,33033.0,112.4453,112.6435,112.4255,112.594,33033.0
2018-02-22 10:40:00,113.58,113.61,113.4,113.44,28207.0,112.5742,112.6039,112.3958,112.4354,28207.0
2018-02-22 10:45:00,113.44,113.62,113.41,113.6,86390.0,112.4354,112.6138,112.4057,112.594,86390.0
2018-02-22 10:50:00,113.6,113.62,113.32,113.4,32804.0,112.594,112.6138,112.3165,112.3958,32804.0
2018-02-22 10:55:00,113.39,113.47,113.17,113.21,49160.0,112.3858,112.4651,112.1678,112.2074,49160.0
2018-02-22 11:00:00,113.21,113.42,113.14,113.35,42320.0,112.2074,112.4156,112.1381,112.3462,42320.0
2018-02-22 11:05:00,113.34,113.59,113.34,113.45,25483.0,112.3363,112.5841,112.3363,112.4453,25483.0
2018-02-22 11:10:00,113.47,113.57,113.41,113.46,47357.0,112.4651,112.5643,112.4057,112.4552,47357.0
2018-02-22 11:15:00,113.48,113.57,113.45,113.49,33737.0,112.4751,112.5643,112.4453,112.485,33737.0
2018-02-22 11:20:00,113.48,113.5,113.33,113.44,77943.0,112.4751,112.4949,112.3264,112.4354,77943.0
2018-02-22 11:25:00,113.46,113.65,113.4,113.57,26644.0,112.4552,112.6435,112.3958,112.5643,26644.0
2018-02-22 11:30:00,113.56,113.63,113.41,113.44,21845.0,112.5543,112.6237,112.4057,112.4354,21845.0
2018-02-22 11:35:00,113.43,113.52,113.38,113.48,41609.0,112.4255,112.5147,112.3759,112.4751,41609.0
2018-02-22 11:40:00,113.48,113.98,113.44,113.96,48616.0,112.4751,112.9706,112.4354,112.9508,48616.0
2018-02-22 11:45:00,113.97,114.16,113.9,114.13,54295.0,112.9607,113.149,112.8913,113.1193,54295.0
2018-02-22 11:50:00,114.14,114.28,114.02,114.27,78456.0,113.1292,113.268,113.0103,113.2581,78456.0
2018-02-22 11:55:00,114.27,114.31,114.06,114.06,95367.0,113.2581,113.2977,113.0499,113.0499,95367.0
2018-02-22 12:00:00,114.09,114.12,113.95,113.95,38567.0,113.0796,113.1094,112.9409,112.9409,38567.0
2018-02-22 12:05:00,113.95,114.07,113.87,114.01,48183.0,112.9409,113.0598,112.8616,113.0004,48183.0
2018-02-22 12:10:00,113.99,114.02,113.92,114.02,35049.0,112.9805,113.0103,112.9112,113.0103,35049.0
2018-02-22 12:15:00,114.0,114.03,113.94,114.0,61775.0,112.9904,113.0202,112.931,112.9904,61775.0
2018-02-22 12:20:00,114.02,114.05,113.94,114.01,48224.0,113.0103,113.04,112.931,113.0004,48224.0
2018-02-22 12:25:00,114.0,114.03,113.77,113.83,47268.0,112.9904,113.0202,112.7625,112.822,47268.0
2018-02-22 12:30:00,113.84,113.89,113.73,113.79,28930.0,112.8319,112.8814,112.7228,112.7823,28930.0
2018-02-22 12:35:00,113.79,113.86,113.74,113.74,16301.0,112.7823,112.8517,112.7327,112.7327,16301.0
2018-02-22 12:40:00,113.75,113.81,113.64,113.68,44694.0,112.7427,112.8021,112.6336,112.6733,44694.0
2018-02-22 12:45:00,113.69,113.69,113.25,113.26,48436.0,112.6832,112.6832,112.2471,112.257,48436.0
2018-02-22 12:50:00,113.24,113.55,113.15,113.55,43586.0,112.2372,112.5444,112.148,112.5444,43586.0
2018-02-22 12:55:00,113.52,113.53,113.32,113.32,14810.0,112.5147,112.5246,112.3165,112.3165,14810.0
2018-02-22 13:00:00,113.3,113.6,113.3,113.56,19995.0,112.2966,112.594,112.2966,112.5543,19995.0
2018-02-22 13:05:00,113.6,113.6,113.45,113.51,15551.0,112.594,112.594,112.4453,112.5048,15551.0
2018-02-22 13:10:00,113.51,113.55,113.14,113.2,39269.0,112.5048,112.5444,112.1381,112.1975,39269.0
2018-02-22 13:15:00,113.2,113.4,113.11,113.24,18375.0,112.1975,112.3958,112.1083,112.2372,18375.0
2018-02-22 13:20:00,113.26,113.33,113.2,113.23,14788.0,112.257,112.3264,112.1975,112.2273,14788.0
2018-02-22 13:25:00,113.21,113.43,113.2,113.39,20063.0,112.2074,112.4255,112.1975,112.3858,20063.0
2018-02-22 13:30:00,113.38,113.53,113.22,113.23,30331.0,112.3759,112.5246,112.2174,112.2273,30331.0
2018-02-22 13:35:00,113.25,113.36,113.21,113.33,22708.0,112.2471,112.3561,112.2074,112.3264,22708.0
2018-02-22 13:40:00,113.34,113.34,113.07,113.2,42943.0,112.3363,112.3363,112.0687,112.1975,42943.0
2018-02-22 13:45:00,113.18,113.23,112.94,113.07,42785.0,112.1777,112.2273,111.9398,112.0687,42785.0
2018-02-22 13:50:00,113.01,113.26,112.99,113.26,40012.0,112.0092,112.257,111.9894,112.257,40012.0
2018-02-22 13:55:00,113.27,113.45,113.16,113.33,28208.0,112.2669,112.4453,112.1579,112.3264,28208.0
2018-02-22 14:00:00,113.29,113.54,113.29,113.44,27342.0,112.2867,112.5345,112.2867,112.4354,27342.0
2018-02-22 14:05:00,113.44,113.44,113.17,113.17,29678.0,112.4354,112.4354,112.1678,112.1678,29678.0
2018-02-22 14:10:00,113.18,113.25,113.08,113.16,15363.0,112.1777,112.2471,112.0786,112.1579,15363.0
2018-02-22 14:15:00,113.18,113.23,113.07,113.14,52954.0,112.1777,112.2273,112.0687,112.1381,52954.0
2018-02-22 14:20:00,113.14,113.22,112.96,113.2,46163.0,112.1381,112.2174,111.9597,112.1975,46163.0
2018-02-22 14:25:00,113.19,113.38,113.15,113.34,28943.0,112.1876,112.3759,112.148,112.3363,28943.0
2018-02-22 14:30:00,113.34,113.35,113.18,113.19,44542.0,112.3363,112.3462,112.1777,112.1876,44542.0
2018-02-22 14:35:00,113.18,113.28,113.12,113.24,40766.0,112.1777,112.2768,112.1182,112.2372,40766.0
2018-02-22 14:40:00,113.23,113.25,113.05,113.19,24909.0,112.2273,112.2471,112.0489,112.1876,24909.0
2018-02-22 14:45:00,113.19,113.2,113.12,113.13,13560.0,112.1876,112.1975,112.1182,112.1281,13560.0
2018-02-22 14:50:00,113.14,113.16,113.04,113.08,28393.0,112.1381,112.1579,112.0389,112.0786,28393.0
2018-02-22 14:55:00,113.09,113.13,112.73,112.82,32867.0,112.0885,112.1281,111.7317,111.8209,32867.0
2018-02-22 15:00:00,112.8,113.0,112.74,112.89,20935.0,111.8011,111.9993,111.7416,111.8903,20935.0
2018-02-22 15:05:00,112.87,112.99,112.75,112.81,18007.0,111.8705,111.9894,111.7515,111.811,18007.0
2018-02-22 15:10:00,112.81,113.07,112.78,113.07,16543.0,111.811,112.0687,111.7812,112.0687,16543.0
2018-02-22 15:15:00,113.04,113.08,112.87,113.04,21209.0,112.0389,112.0786,111.8705,112.0389,21209.0
2018-02-22 15:20:00,113.07,113.11,112.91,113.01,29921.0,112.0687,112.1083,111.9101,112.0092,29921.0
2018-02-22 15:25:00,112.98,113.12,112.87,112.93,27822.0,111.9795,112.1182,111.8705,111.9299,27822.0
2018-02-22 15:30:00,112.92,113.0,112.77,112.93,38641.0,111.92,111.9993,111.7713,111.9299,38641.0
2018-02-22 15:35:00,112.94,112.95,112.79,112.87,42225.0,111.9398,111.9497,111.7912,111.8705,42225.0
2018-02-22 15:40:00,112.87,113.01,112.79,112.84,62502.0,111.8705,112.0092,111.7912,111.8407,62502.0
2018-02-22 15:45:00,112.82,112.83,112.48,112.58,92461.0,111.8209,111.8308,111.4839,111.583,92461.0
2018-02-22 15:50:00,112.56,113.02,112.53,112.92,60026.0,111.5632,112.0191,111.5335,111.92,60026.0
2018-02-22 15:55:00,112.94,113.02,112.8,112.94,131928.0,111.9398,112.0191,111.8011,111.9398,131928.0
2018-02-23 09:30:00,113.63,113.98,113.38,113.45,74019.0,112.6237,112.9706,112.3759,112.4453,74019.0
2018-02-23 09:35:00,113.48,113.48,113.02,113.16,52064.0,112.4751,112.4751,112.0191,112.1579,52064.0
2018-02-23 09:40:00,113.2,113.38,113.07,113.12,53447.0,112.1975,112.3759,112.0687,112.1182,53447.0
2018-02-23 09:45:00,113.09,113.11,112.8,112.8,46520.0,112.0885,112.1083,111.8011,111.8011,46520.0
2018-02-23 09:50:00,112.77,113.07,112.74,113.06,47832.0,111.7713,112.0687,111.7416,112.0588,47832.0
2018-02-23 09:55:00,113.04,113.14,112.85,112.97,32865.0,112.0389,112.1381,111.8506,111.9696,32865.0
2018-02-23 10:00:00,112.99,113.35,112.91,113.26,37307.0,111.9894,112.3462,111.9101,112.257,37307.0
2018-02-23 10:05:00,113.29,113.41,113.15,113.39,64997.0,112.2867,112.4057,112.148,112.3858,64997.0
2018-02-23 10:10:00,113.4,113.64,113.39,113.51,111257.0,112.3958,112.6336,112.3858,112.5048,111257.0
2018-02-23 10:15:00,113.52,113.65,113.11,113.11,51670.0,112.5147,112.6435,112.1083,112.1083,51670.0
2018-02-23 10:20:00,113.1,113.11,112.86,112.87,40053.0,112.0984,112.1083,111.8605,111.8705,40053.0
2018-02-23 10:25:00,112.86,112.98,112.75,112.8,58243.0,111.8605,111.9795,111.7515,111.8011,58243.0
2018-02-23 10:30:00,112.78,113.03,112.77,112.87,37029.0,111.7812,112.029,111.7713,111.8705,37029.0
2018-02-23 10:35:00,112.85,113.03,112.8,112.96,60068.0,111.8506,112.029,111.8011,111.9597,60068.0
2018-02-23 10:40:00,112.97,113.17,112.97,113.11,63489.0,111.9696,112.1678,111.9696,112.1083,63489.0
2018-02-23 10:45:00,113.11,113.25,113.04,113.06,43494.0,112.1083,112.2471,112.0389,112.0588,43494.0
2018-02-23 10:50:00,113.06,113.27,113.04,113.22,34506.0,112.0588,112.2669,112.0389,112.2174,34506.0
2018-02-23 10:55:00,113.23,113.28,113.17,113.28,29110.0,112.2273,112.2768,112.1678,112.2768,29110.0
2018-02-23 11:00:00,113.27,113.49,113.26,113.45,27916.0,112.2669,112.485,112.257,112.4453,27916.0
2018-02-23 11:05:00,113.45,113.45,113.35,113.39,26943.0,112.4453,112.4453,112.3462,112.3858,26943.0
2018-02-23 11:10:00,113.39,113.39,113.24,113.35,26629.0,112.3858,112.3858,112.2372,112.3462,26629.0
2018-02-23 11:15:00,113.36,113.44,113.23,113.25,22816.0,112.3561,112.4354,112.2273,112.2471,22816.0
2018-02-23 11:20:00,113.24,113.49,113.23,113.43,23905.0,112.2372,112.485,112.2273,112.4255,23905.0
2018-02-23 11:25:00,113.42,113.46,113.37,113.38,20144.0,112.4156,112.4552,112.366,112.3759,20144.0
2018-02-23 11:30:00,113.38,113.48,113.33,113.34,20294.0,112.3759,112.4751,112.3264,112.3363,20294.0
2018-02-23 11:35:00,113.36,113.56,113.33,113.56,16701.0,112.3561,112.5543,112.3264,112.5543,16701.0
2018-02-23 11:40:00,113.54,113.56,113.38,113.42,15509.0,112.5345,112.5543,112.3759,112.4156,15509.0
2018-02-23 11:45:00,113.43,113.51,113.31,113.32,17210.0,112.4255,112.5048,112.3066,112.3165,17210.0
2018-02-23 11:50:00,113.3,113.53,113.29,113.53,21795.0,112.2966,112.5246,112.2867,112.5246,21795.0
2018-02-23 11:55:00,113.55,113.77,113.49,113.74,22159.0,112.5444,112.7625,112.485,112.7327,22159.0
2018-02-23 12:00:00,113.73,113.78,113.65,113.65,24792.0,112.7228,112.7724,112.6435,112.6435,24792.0
2018-02-23 12:05:00,113.67,113.69,113.52,113.57,28264.0,112.6634,112.6832,112.5147,112.5643,28264.0
2018-02-23 12:10:00,113.57,113.65,113.55,113.63,25590.0,112.5643,112.6435,112.5444,112.6237,25590.0
2018-02-23 12:15:00,113.65,113.77,113.65,113.74,25480.0,112.6435,112.7625,112.6435,112.7327,25480.0
2018-02-23 12:20:00,113.76,113.82,113.72,113.82,16546.0,112.7526,112.812,112.7129,112.812,16546.0
2018-02-23 12:25:00,113.84,113.84,113.54,113.54,21845.0,112.8319,112.8319,112.5345,112.5345,21845.0
2018-02-23 12:30:00,113.53,113.58,113.46,113.49,25622.0,112.5246,112.5742,112.4552,112.485,25622.0
2018-02-23 12:35:00,113.48,113.64,113.46,113.6,24048.0,112.4751,112.6336,112.4552,112.594,24048.0
2018-02-23 12:40:00,113.64,113.64,113.55,113.55,20874.0,112.6336,112.6336,112.5444,112.5444,20874.0
2018-02-23 12:45:00,113.55,113.69,113.5,113.67,20350.0,112.5444,112.6832,112.4949,112.6634,20350.0
2018-02-23 12:50:00,113.67,113.71,113.61,113.68,18299.0,112.6634,112.703,112.6039,112.6733,18299.0
2018-02-23 12:55:00,113.68,113.83,113.65,113.75,22598.0,112.6733,112.822,112.6435,112.7427,22598.0
2018-02-23 13:00:00,113.72,113.72,113.6,113.62,11762.0,112.7129,112.7129,112.594,112.6138,11762.0
2018-02-23 13:05:00,113.62,113.66,113.57,113.61,16714.0,112.6138,112.6535,112.5643,112.6039,16714.0
2018-02-23 13:10:00,113.62,113.63,113.48,113.54,17252.0,112.6138,112.6237,112.4751,112.5345,17252.0
2018-02-23 13:15:00,113.55,113.76,113.55,113.74,20471.0,112.5444,112.7526,112.5444,112.7327,20471.0
2018-02-23 13:20:00,113.76,113.9,113.76,113.9,14456.0,112.7526,112.8913,112.7526,112.8913,14456.0
2018-02-23 13:25:00,113.9,113.94,113.86,113.91,20996.0,112.8913,112.931,112.8517,112.9012,20996.0
2018-02-23 13:30:00,113.9,113.97,113.86,113.88,20576.0,112.8913,112.9607,112.8517,112.8715,20576.0
2018-02-23 13:35:00,113.88,113.94,113.83,113.91,15631.0,112.8715,112.931,112.822,112.9012,15631.0
2018-02-23 13:40:00,113.9,113.98,113.89,113.93,14271.0,112.8913,112.9706,112.8814,112.9211,14271.0
2018-02-23 13:45:00,113.93,113.95,113.82,113.88,22076.0,112.9211,112.9409,112.812,112.8715,22076.0
2018-02-23 13:50:00,113.88,113.89,113.82,113.84,14816.0,112.8715,112.8814,112.812,112.8319,14816.0
2018-02-23 13:55:00,113.84,113.97,113.83,113.94,24590.0,112.8319,112.9607,112.822,112.931,24590.0
2018-02-23 14:00:00,113.95,114.0,113.89,113.9,24695.0,112.9409,112.9904,112.8814,112.8913,24695.0
2018-02-23 14:05:00,113.88,113.89,113.74,113.84,24211.0,112.8715,112.8814,112.7327,112.8319,24211.0
2018-02-23 14:10:00,113.84,113.86,113.79,113.85,82822.0,112.8319,112.8517,112.7823,112.8418,82822.0
2018-02-23 14:15:00,113.86,113.96,113.86,113.93,40052.0,112.8517,112.9508,112.8517,112.9211,40052.0
2018-02-23 14:20:00,113.93,114.01,113.89,113.99,63239.0,112.9211,113.0004,112.8814,112.9805,63239.0
2018-02-23 14:25:00,113.99,114.0,113.89,113.92,28869.0,112.9805,112.9904,112.8814,112.9112,28869.0
2018-02-23 14:30:00,113.91,114.18,113.91,114.18,28011.0,112.9012,113.1689,112.9012,113.1689,28011.0
2018-02-23 14:35:00,114.15,114.2,113.93,114.0,68133.0,113.1391,113.1887,112.9211,112.9904,68133.0
2018-02-23 14:40:00,114.0,114.02,113.9,113.95,21274.0,112.9904,113.0103,112.8913,112.9409,21274.0
2018-02-23 14:45:00,113.95,114.1,113.94,114.09,47737.0,112.9409,113.0896,112.931,113.0796,47737.0
2018-02-23 14:50:00,114.09,114.13,114.01,114.05,26381.0,113.0796,113.1193,113.0004,113.04,26381.0
2018-02-23 14:55:00,114.06,114.12,113.98,113.98,34250.0,113.0499,113.1094,112.9706,112.9706,34250.0
2018-02-23 15:00:00,113.98,114.23,113.97,114.23,32842.0,112.9706,113.2184,112.9607,113.2184,32842.0
2018-02-23 15:05:00,114.23,114.45,114.21,114.44,26394.0,113.2184,113.4365,113.1986,113.4265,26394.0
2018-02-23 15:10:00,114.44,114.48,114.4,114.44,26529.0,113.4265,113.4662,113.3869,113.4265,26529.0
2018-02-23 15:15:00,114.43,114.49,114.41,114.49,36834.0,113.4166,113.4761,113.3968,113.4761,36834.0
2018-02-23 15:20:00,114.49,114.68,114.46,114.65,34675.0,113.4761,113.6644,113.4464,113.6347,34675.0
2018-02-23 15:25:00,114.64,114.76,114.64,114.69,56271.0,113.6248,113.7437,113.6248,113.6743,56271.0
2018-02-23 15:30:00,114.68,114.81,114.48,114.5,61210.0,113.6644,113.7933,113.4662,113.486,61210.0
2018-02-23 15:35:00,114.5,114.67,114.49,114.62,66343.0,113.486,113.6545,113.4761,113.605,66343.0
2018-02-23 15:40:00,114.62,114.73,114.55,114.73,78734.0,113.605,113.714,113.5356,113.714,78734.0
2018-02-23 15:45:00,114.73,114.78,114.54,114.63,102385.0,113.714,113.7635,113.5257,113.6149,102385.0
2018-02-23 15:50:00,114.61,114.76,114.6,114.72,96052.0,113.595,113.7437,113.5851,113.7041,96052.0
2018-02-23 15:55:00,114.71,114.96,114.68,114.94,240089.0,113.6942,113.9419,113.6644,113.9221,240089.0
2018-02-26 09:30:00,116.11,116.45,115.36,115.78,327863.0,115.0818,115.4187,114.3384,114.7547,327863.0
2018-02-26 09:35:00,115.83,116.39,115.78,116.2,166358.0,114.8042,115.3593,114.7547,115.171,166358.0
2018-02-26 09:40:00,116.21,116.34,115.85,115.94,75295.0,115.1809,115.3097,114.8241,114.9133,75295.0
2018-02-26 09:45:00,115.92,116.15,115.85,116.11,144381.0,114.8934,115.1214,114.8241,115.0818,144381.0
2018-02-26 09:50:00,116.09,116.22,115.96,116.22,107152.0,115.0619,115.1908,114.9331,115.1908,107152.0
2018-02-26 09:55:00,116.2,116.3,115.95,116.1,49650.0,115.171,115.2701,114.9232,115.0718,49650.0
2018-02-26 10:00:00,116.04,116.23,115.98,115.98,47497.0,115.0124,115.2007,114.9529,114.9529,47497.0
2018-02-26 10:05:00,115.95,116.18,115.92,116.0,37996.0,114.9232,115.1511,114.8934,114.9727,37996.0
2018-02-26 10:10:00,116.0,116.08,115.92,116.0,51939.0,114.9727,115.052,114.8934,114.9727,51939.0
2018-02-26 10:15:00,116.01,116.08,115.91,116.07,41001.0,114.9826,115.052,114.8835,115.0421,41001.0
2018-02-26 10:20:00,116.06,116.12,115.85,116.12,33402.0,115.0322,115.0917,114.8241,115.0917,33402.0
2018-02-26 10:25:00,116.12,116.18,115.76,115.93,46891.0,115.0917,115.1511,114.7349,114.9034,46891.0
2018-02-26 10:30:00,115.93,116.05,115.75,115.75,38099.0,114.9034,115.0223,114.7249,114.7249,38099.0
2018-02-26 10:35:00,115.77,115.98,115.64,115.97,41863.0,114.7448,114.9529,114.6159,114.943,41863.0
2018-02-26 10:40:00,115.97,116.18,115.91,116.05,34373.0,114.943,115.1511,114.8835,115.0223,34373.0
2018-02-26 10:45:00,116.01,116.08,115.85,115.94,36159.0,114.9826,115.052,114.8241,114.9133,36159.0
2018-02-26 10:50:00,115.93,115.93,115.44,115.66,80518.0,114.9034,114.9034,114.4177,114.6357,80518.0
2018-02-26 10:55:00,115.66,115.67,115.47,115.61,50597.0,114.6357,114.6457,114.4474,114.5862,50597.0
2018-02-26 11:00:00,115.6,115.67,115.42,115.62,44981.0,114.5763,114.6457,114.3979,114.5961,44981.0
2018-02-26 11:05:00,115.62,115.64,115.52,115.56,29985.0,114.5961,114.6159,114.497,114.5366,29985.0
2018-02-26 11:10:00,115.57,115.66,115.53,115.57,31687.0,114.5465,114.6357,114.5069,114.5465,31687.0
2018-02-26 11:15:00,115.58,115.81,115.58,115.77,57512.0,114.5565,114.7844,114.5565,114.7448,57512.0
2018-02-26 11:20:00,115.77,115.86,115.7,115.79,42335.0,114.7448,114.834,114.6754,114.7646,42335.0
2018-02-26 11:25:00,115.78,115.89,115.68,115.81,40724.0,114.7547,114.8637,114.6556,114.7844,40724.0
2018-02-26 11:30:00,115.8,116.0,115.77,115.9,27113.0,114.7745,114.9727,114.7448,114.8736,27113.0
2018-02-26 11:35:00,115.89,115.95,115.78,115.85,17872.0,114.8637,114.9232,114.7547,114.8241,17872.0
2018-02-26 11:40:00,115.86,115.87,115.73,115.77,28315.0,114.834,114.8439,114.7051,114.7448,28315.0
2018-02-26 11:45:00,115.77,115.81,115.57,115.57,21222.0,114.7448,114.7844,114.5465,114.5465,21222.0
2018-02-26 11:50:00,115.58,115.7,115.55,115.7,46752.0,114.5565,114.6754,114.5267,114.6754,46752.0
2018-02-26 11:55:00,115.69,115.84,115.69,115.77,33849.0,114.6655,114.8142,114.6655,114.7448,33849.0
2018-02-26 12:00:00,115.77,115.96,115.76,115.95,24549.0,114.7448,114.9331,114.7349,114.9232,24549.0
2018-02-26 12:05:00,115.96,116.0,115.9,115.95,59523.0,114.9331,114.9727,114.8736,114.9232,59523.0
2018-02-26 12:10:00,115.96,116.07,115.95,116.03,33980.0,114.9331,115.0421,114.9232,115.0025,33980.0
2018-02-26 12:15:00,116.03,116.21,116.0,116.2,25898.0,115.0025,115.1809,114.9727,115.171,25898.0
2018-02-26 12:20:00,116.21,116.28,116.16,116.21,33802.0,115.1809,115.2503,115.1313,115.1809,33802.0
2018-02-26 12:25:00,116.23,116.4,116.22,116.36,32859.0,115.2007,115.3692,115.1908,115.3295,32859.0
2018-02-26 12:30:00,116.36,116.4,116.2,116.2,18656.0,115.3295,115.3692,115.171,115.171,18656.0
2018-02-26 12:35:00,116.22,116.33,116.07,116.27,19013.0,115.1908,115.2998,115.0421,115.2403,19013.0
2018-02-26 12:40:00,116.27,116.29,116.06,116.26,38022.0,115.2403,115.2602,115.0322,115.2304,38022.0
2018-02-26 12:45:00,116.24,116.36,116.15,116.35,28878.0,115.2106,115.3295,115.1214,115.3196,28878.0
2018-02-26 12:50:00,116.34,116.46,116.34,116.41,37247.0,115.3097,115.4287,115.3097,115.3791,37247.0
2018-02-26 12:55:00,116.41,116.49,116.4,116.46,19168.0,115.3791,115.4584,115.3692,115.4287,19168.0
2018-02-26 13:00:00,116.47,116.56,116.44,116.48,38342.0,115.4386,115.5278,115.4088,115.4485,38342.0
2018-02-26 13:05:00,116.49,116.54,116.41,116.52,22933.0,115.4584,115.508,115.3791,115.4881,22933.0
2018-02-26 13:10:00,116.49,116.54,116.44,116.46,33288.0,115.4584,115.508,115.4088,115.4287,33288.0
2018-02-26 13:15:00,116.45,116.46,116.34,116.34,19147.0,115.4187,115.4287,115.3097,115.3097,19147.0
2018-02-26 13:20:00,116.33,116.55,116.3,116.5,30953.0,115.2998,115.5179,115.2701,115.4683,30953.0
2018-02-26 13:25:00,116.52,116.59,116.39,116.59,23075.0,115.4881,115.5575,115.3593,115.5575,23075.0
2018-02-26 13:30:00,116.58,116.63,116.39,116.45,27184.0,115.5476,115.5972,115.3593,115.4187,27184.0
2018-02-26 13:35:00,116.46,116.49,116.38,116.39,25218.0,115.4287,115.4584,115.3494,115.3593,25218.0
2018-02-26 13:40:00,116.4,116.46,116.37,116.44,40247.0,115.3692,115.4287,115.3395,115.4088,40247.0
2018-02-26 13:45:00,116.44,116.55,116.35,116.36,54406.0,115.4088,115.5179,115.3196,115.3295,54406.0
2018-02-26 13:50:00,116.35,116.44,116.33,116.35,25445.0,115.3196,115.4088,115.2998,115.3196,25445.0
2018-02-26 13:55:00,116.34,116.49,116.32,116.49,23899.0,115.3097,115.4584,115.2899,115.4584,23899.0
2018-02-26 14:00:00,116.5,116.56,116.39,116.52,24600.0,115.4683,115.5278,115.3593,115.4881,24600.0
2018-02-26 14:05:00,116.52,116.57,116.39,116.49,47117.0,115.4881,115.5377,115.3593,115.4584,47117.0
2018-02-26 14:10:00,116.5,116.61,116.39,116.61,24616.0,115.4683,115.5773,115.3593,115.5773,24616.0
2018-02-26 14:15:00,116.62,116.68,116.6,116.66,31711.0,115.5872,115.6467,115.5674,115.6269,31711.0
2018-02-26 14:20:00,116.66,116.73,116.62,116.73,33000.0,115.6269,115.6963,115.5872,115.6963,33000.0
2018-02-26 14:25:00,116.73,116.74,116.46,116.54,52456.0,115.6963,115.7062,115.4287,115.508,52456.0
2018-02-26 14:30:00,116.52,116.67,116.49,116.64,48421.0,115.4881,115.6368,115.4584,115.6071,48421.0
2018-02-26 14:35:00,116.64,116.65,116.54,116.58,71814.0,115.6071,115.617,115.508,115.5476,71814.0
2018-02-26 14:40:00,116.57,116.73,116.56,116.63,35433.0,115.5377,115.6963,115.5278,115.5972,35433.0
2018-02-26 14:45:00,116.62,116.62,116.25,116.28,76342.0,115.5872,115.5872,115.2205,115.2503,76342.0
2018-02-26 14:50:00,116.28,116.41,116.22,116.4,55720.0,115.2503,115.3791,115.1908,115.3692,55720.0
2018-02-26 14:55:00,116.4,116.49,116.38,116.44,41903.0,115.3692,115.4584,115.3494,115.4088,41903.0
2018-02-26 15:00:00,116.43,116.56,116.42,116.53,63375.0,115.3989,115.5278,115.389,115.498,63375.0
2018-02-26 15:05:00,116.54,116.68,116.47,116.64,35833.0,115.508,115.6467,115.4386,115.6071,35833.0
2018-02-26 15:10:00,116.64,116.7,116.48,116.53,82224.0,115.6071,115.6665,115.4485,115.498,82224.0
2018-02-26 15:15:00,116.53,116.64,116.5,116.64,61519.0,115.498,115.6071,115.4683,115.6071,61519.0
2018-02-26 15:20:00,116.65,116.75,116.64,116.65,59573.0,115.617,115.7161,115.6071,115.617,59573.0
2018-02-26 15:25:00,116.65,116.71,116.57,116.68,42194.0,115.617,115.6764,115.5377,115.6467,42194.0
2018-02-26 15:30:00,116.68,116.8,116.59,116.7,64172.0,115.6467,115.7656,115.5575,115.6665,64172.0
2018-02-26 15:35:00,116.69,116.69,116.55,116.61,59500.0,115.6566,115.6566,115.5179,115.5773,59500.0
2018-02-26 15:40:00,116.61,116.64,116.44,116.53,69906.0,115.5773,115.6071,115.4088,115.498,69906.0
2018-02-26 15:45:00,116.52,116.52,116.32,116.35,129134.0,115.4881,115.4881,115.2899,115.3196,129134.0
2018-02-26 15:50:00,116.35,116.46,116.3,116.36,120966.0,115.3196,115.4287,115.2701,115.3295,120966.0
2018-02-26 15:55:00,116.36,116.67,116.36,116.64,229852.0,115.3295,115.6368,115.3295,115.6071,229852.0
2018-02-27 09:30:00,117.3,117.47,117.11,117.26,194381.0,116.2612,116.4297,116.0729,116.2216,194381.0
2018-02-27 09:35:00,117.27,117.61,117.27,117.5,102660.0,116.2315,116.5685,116.2315,116.4595,102660.0
2018-02-27 09:40:00,117.52,117.59,117.17,117.48,77837.0,116.4793,116.5487,116.1324,116.4396,77837.0
2018-02-27 09:45:00,117.51,117.51,116.94,116.95,88480.0,116.4694,116.4694,115.9044,115.9143,88480.0
2018-02-27 09:50:00,116.98,117.1,116.56,116.65,65237.0,115.9441,116.063,115.5278,115.617,65237.0
2018-02-27 09:55:00,116.62,116.86,116.54,116.81,82059.0,115.5872,115.8251,115.508,115.7756,82059.0
2018-02-27 10:00:00,116.82,116.97,116.65,116.88,64029.0,115.7855,115.9341,115.617,115.8449,64029.0
2018-02-27 10:05:00,116.9,117.13,116.89,117.03,66632.0,115.8648,116.0927,115.8549,115.9936,66632.0
2018-02-27 10:10:00,117.04,117.35,116.97,117.32,51372.0,116.0035,116.3108,115.9341,116.281,51372.0
2018-02-27 10:15:00,117.33,117.42,117.2,117.31,63307.0,116.291,116.3802,116.1621,116.2711,63307.0
2018-02-27 10:20:00,117.3,117.5,117.28,117.42,55356.0,116.2612,116.4595,116.2414,116.3802,55356.0
2018-02-27 10:25:00,117.41,117.44,117.26,117.39,47278.0,116.3702,116.4,116.2216,116.3504,47278.0
2018-02-27 10:30:00,117.37,117.43,117.1,117.16,52066.0,116.3306,116.3901,116.063,116.1225,52066.0
2018-02-27 10:35:00,117.16,117.29,116.88,116.96,46672.0,116.1225,116.2513,115.8449,115.9242,46672.0
2018-02-27 10:40:00,116.95,117.14,116.76,116.84,83595.0,115.9143,116.1026,115.726,115.8053,83595.0
2018-02-27 10:45:00,116.85,116.95,116.79,116.83,62101.0,115.8152,115.9143,115.7557,115.7954,62101.0
2018-02-27 10:50:00,116.81,116.91,116.37,116.39,61161.0,115.7756,115.8747,115.3395,115.3593,61161.0
2018-02-27 10:55:00,116.39,116.55,116.11,116.48,63528.0,115.3593,115.5179,115.0818,115.4485,63528.0
2018-02-27 11:00:00,116.49,116.57,116.21,116.24,52097.0,115.4584,115.5377,115.1809,115.2106,52097.0
2018-02-27 11:05:00,116.26,116.45,116.21,116.44,30900.0,115.2304,115.4187,115.1809,115.4088,30900.0
2018-02-27 11:10:00,116.46,116.68,116.4,116.62,39360.0,115.4287,115.6467,115.3692,115.5872,39360.0
2018-02-27 11:15:00,116.63,116.71,116.52,116.56,29876.0,115.5972,115.6764,115.4881,115.5278,29876.0
2018-02-27 11:20:00,116.54,116.54,116.32,116.38,36115.0,115.508,115.508,115.2899,115.3494,36115.0
2018-02-27 11:25:00,116.38,116.49,116.26,116.35,34861.0,115.3494,115.4584,115.2304,115.3196,34861.0
2018-02-27 11:30:00,116.32,116.51,116.28,116.39,65259.0,115.2899,115.4782,115.2503,115.3593,65259.0
2018-02-27 11:35:00,116.4,116.4,115.97,115.99,61891.0,115.3692,115.3692,114.943,114.9628,61891.0
2018-02-27 11:40:00,116.0,116.11,115.86,115.95,53231.0,114.9727,115.0818,114.834,114.9232,53231.0
2018-02-27 11:45:00,116.01,116.15,115.79,116.15,67366.0,114.9826,115.1214,114.7646,115.1214,67366.0
2018-02-27 11:50:00,116.18,116.18,115.87,116.0,24754.0,115.1511,115.1511,114.8439,114.9727,24754.0
2018-02-27 11:55:00,116.02,116.07,115.79,115.81,48383.0,114.9926,115.0421,114.7646,114.7844,48383.0
2018-02-27 12:00:00,115.82,116.13,115.81,116.09,25478.0,114.7943,115.1016,114.7844,115.0619,25478.0
2018-02-27 12:05:00,116.1,116.29,116.1,116.26,21840.0,115.0718,115.2602,115.0718,115.2304,21840.0
2018-02-27 12:10:00,116.24,116.3,116.08,116.12,24593.0,115.2106,115.2701,115.052,115.0917,24593.0
2018-02-27 12:15:00,116.12,116.14,115.9,115.94,23946.0,115.0917,115.1115,114.8736,114.9133,23946.0
2018-02-27 12:20:00,115.97,115.98,115.76,115.81,27878.0,114.943,114.9529,114.7349,114.7844,27878.0
2018-02-27 12:25:00,115.81,115.97,115.76,115.94,24679.0,114.7844,114.943,114.7349,114.9133,24679.0
2018-02-27 12:30:00,115.9,116.01,115.8,115.84,24359.0,114.8736,114.9826,114.7745,114.8142,24359.0
2018-02-27 12:35:00,115.86,116.19,115.84,116.14,20801.0,114.834,115.1611,114.8142,115.1115,20801.0
2018-02-27 12:40:00,116.15,116.31,116.1,116.26,24870.0,115.1214,115.28,115.0718,115.2304,24870.0
2018-02-27 12:45:00,116.28,116.38,116.23,116.28,31347.0,115.2503,115.3494,115.2007,115.2503,31347.0
2018-02-27 12:50:00,116.3,116.57,116.3,116.52,27287.0,115.2701,115.5377,115.2701,115.4881,27287.0
2018-02-27 12:55:00,116.53,116.63,116.42,116.61,21457.0,115.498,115.5972,115.389,115.5773,21457.0
2018-02-27 13:00:00,116.6,116.6,116.45,116.5,25799.0,115.5674,115.5674,115.4187,115.4683,25799.0
2018-02-27 13:05:00,116.53,116.64,116.46,116.57,29844.0,115.498,115.6071,115.4287,115.5377,29844.0
2018-02-27 13:10:00,116.58,116.6,116.46,116.46,24691.0,115.5476,115.5674,115.4287,115.4287,24691.0
2018-02-27 13:15:00,116.46,116.56,116.36,116.55,16736.0,115.4287,115.5278,115.3295,115.5179,16736.0
2018-02-27 13:20:00,116.56,116.68,116.56,116.66,19363.0,115.5278,115.6467,115.5278,115.6269,19363.0
2018-02-27 13:25:00,116.67,116.69,116.59,116.67,26414.0,115.6368,115.6566,115.5575,115.6368,26414.0
2018-02-27 13:30:00,116.65,116.71,116.49,116.51,32130.0,115.617,115.6764,115.4584,115.4782,32130.0
2018-02-27 13:35:00,116.53,116.63,116.52,116.56,14265.0,115.498,115.5972,115.4881,115.5278,14265.0
2018-02-27 13:40:00,116.51,116.7,116.5,116.7,28540.0,115.4782,115.6665,115.4683,115.6665,28540.0
2018-02-27 13:45:00,116.72,116.8,116.63,116.63,31598.0,115.6864,115.7656,115.5972,115.5972,31598.0
2018-02-27 13:50:00,116.6,116.61,116.46,116.54,24442.0,115.5674,115.5773,115.4287,115.508,24442.0
2018-02-27 13:55:00,116.52,116.54,116.35,116.43,16882.0,115.4881,115.508,115.3196,115.3989,16882.0
2018-02-27 14:00:00,116.45,116.56,116.33,116.38,24535.0,115.4187,115.5278,115.2998,115.3494,24535.0
2018-02-27 14:05:00,116.36,116.5,116.27,116.48,32544.0,115.3295,115.4683,115.2403,115.4485,32544.0
2018-02-27 14:10:00,116.5,116.61,116.48,116.6,27891.0,115.4683,115.5773,115.4485,115.5674,27891.0
2018-02-27 14:15:00,116.58,116.58,116.36,116.45,19814.0,115.5476,115.5476,115.3295,115.4187,19814.0
2018-02-27 14:20:00,116.48,116.62,116.39,116.46,46787.0,115.4485,115.5872,115.3593,115.4287,46787.0
2018-02-27 14:25:00,116.46,116.79,116.43,116.73,22904.0,115.4287,115.7557,115.3989,115.6963,22904.0
2018-02-27 14:30:00,116.7,116.88,116.58,116.88,34171.0,115.6665,115.8449,115.5476,115.8449,34171.0
2018-02-27 14:35:00,116.87,117.15,116.84,117.09,44540.0,115.835,116.1125,115.8053,116.0531,44540.0
2018-02-27 14:40:00,117.09,117.12,116.75,116.84,30765.0,116.0531,116.0828,115.7161,115.8053,30765.0
2018-02-27 14:45:00,116.85,116.86,116.65,116.74,28013.0,115.8152,115.8251,115.617,115.7062,28013.0
2018-02-27 14:50:00,116.74,116.82,116.65,116.72,37714.0,115.7062,115.7855,115.617,115.6864,37714.0
2018-02-27 14:55:00,116.72,116.94,116.72,116.83,26795.0,115.6864,115.9044,115.6864,115.7954,26795.0
2018-02-27 15:00:00,116.82,116.94,116.74,116.78,25818.0,115.7855,115.9044,115.7062,115.7458,25818.0
2018-02-27 15:05:00,116.74,116.77,116.57,116.58,26342.0,115.7062,115.7359,115.5377,115.5476,26342.0
2018-02-27 15:10:00,116.57,116.66,116.47,116.49,23641.0,115.5377,115.6269,115.4386,115.4584,23641.0
2018-02-27 15:15:00,116.48,116.62,116.43,116.45,31233.0,115.4485,115.5872,115.3989,115.4187,31233.0
2018-02-27 15:20:00,116.46,116.58,116.32,116.42,35067.0,115.4287,115.5476,115.2899,115.389,35067.0
2018-02-27 15:25:00,116.41,116.45,116.26,116.37,54344.0,115.3791,115.4187,115.2304,115.3395,54344.0
2018-02-27 15:30:00,116.41,116.59,116.4,116.51,47302.0,115.3791,115.5575,115.3692,115.4782,47302.0
2018-02-27 15:35:00,116.52,116.52,116.31,116.51,52178.0,115.4881,115.4881,115.28,115.4782,52178.0
2018-02-27 15:40:00,116.51,116.52,116.33,116.49,56566.0,115.4782,115.4881,115.2998,115.4584,56566.0
2018-02-27 15:45:00,116.42,116.8,116.42,116.79,97354.0,115.389,115.7656,115.389,115.7557,97354.0
2018-02-27 15:50:00,116.77,116.77,116.48,116.58,127291.0,115.7359,115.7359,115.4485,115.5476,127291.0
2018-02-27 15:55:00,116.57,116.71,116.41,116.41,258151.0,115.5377,115.6764,115.3791,115.3791,258151.0
2018-02-28 09:30:00,117.0,117.8,116.98,117.74,217577.0,115.9639,116.7568,115.9441,116.6973,217577.0
2018-02-28 09:35:00,117.8,118.09,117.56,117.64,128584.0,116.7568,117.0442,116.5189,116.5982,128584.0
2018-02-28 09:40:00,117.66,117.89,117.57,117.68,57156.0,116.618,116.846,116.5288,116.6379,57156.0
2018-02-28 09:45:00,117.66,117.85,117.53,117.77,68484.0,116.618,116.8064,116.4892,116.7271,68484.0
2018-02-28 09:50:00,117.76,117.86,117.47,117.79,95073.0,116.7171,116.8163,116.4297,116.7469,95073.0
2018-02-28 09:55:00,117.75,117.85,117.58,117.69,55682.0,116.7072,116.8064,116.5387,116.6478,55682.0
2018-02-28 10:00:00,117.65,117.76,117.37,117.51,80294.0,116.6081,116.7171,116.3306,116.4694,80294.0
2018-02-28 10:05:00,117.53,117.54,117.13,117.13,89651.0,116.4892,116.4991,116.0927,116.0927,89651.0
2018-02-28 10:10:00,117.13,117.15,116.8,116.88,149811.0,116.0927,116.1125,115.7656,115.8449,149811.0
2018-02-28 10:15:00,116.9,117.14,116.8,117.04,126972.0,115.8648,116.1026,115.7656,116.0035,126972.0
2018-02-28 10:20:00,117.02,117.2,116.82,117.17,61790.0,115.9837,116.1621,115.7855,116.1324,61790.0
2018-02-28 10:25:00,117.16,117.55,117.07,117.47,59957.0,116.1225,116.509,116.0333,116.4297,59957.0
2018-02-28 10:30:00,117.46,117.65,117.28,117.63,68748.0,116.4198,116.6081,116.2414,116.5883,68748.0
2018-02-28 10:35:00,117.63,117.64,117.39,117.41,67867.0,116.5883,116.5982,116.3504,116.3702,67867.0
2018-02-28 10:40:00,117.43,117.57,117.25,117.37,48646.0,116.3901,116.5288,116.2117,116.3306,48646.0
2018-02-28 10:45:00,117.37,117.4,117.0,117.02,66414.0,116.3306,116.3603,115.9639,115.9837,66414.0
2018-02-28 10:50:00,117.02,117.15,116.87,116.87,67293.0,115.9837,116.1125,115.835,115.835,67293.0
2018-02-28 10:55:00,116.9,117.01,116.58,116.92,79695.0,115.8648,115.9738,115.5476,115.8846,79695.0
2018-02-28 11:00:00,116.93,116.96,116.61,116.68,57192.0,115.8945,115.9242,115.5773,115.6467,57192.0
2018-02-28 11:05:00,116.68,117.0,116.67,116.74,42251.0,115.6467,115.9639,115.6368,115.7062,42251.0
2018-02-28 11:10:00,116.71,116.73,116.3,116.36,72134.0,115.6764,115.6963,115.2701,115.3295,72134.0
2018-02-28 11:15:00,116.37,116.65,116.34,116.61,70852.0,115.3395,115.617,115.3097,115.5773,70852.0
2018-02-28 11:20:00,116.62,117.0,116.58,116.81,43202.0,115.5872,115.9639,115.5476,115.7756,43202.0
2018-02-28 11:25:00,116.77,117.29,116.76,117.2,54148.0,115.7359,116.2513,115.726,116.1621,54148.0
2018-02-28 11:30:00,117.19,117.23,116.77,116.79,34552.0,116.1522,116.1918,115.7359,115.7557,34552.0
2018-02-28 11:35:00,116.77,117.03,116.72,116.72,28413.0,115.7359,115.9936,115.6864,115.6864,28413.0
2018-02-28 11:40:00,116.71,116.84,116.65,116.78,47182.0,115.6764,115.8053,115.617,115.7458,47182.0
2018-02-28 11:45:00,116.77,116.83,116.55,116.68,35430.0,115.7359,115.7954,115.5179,115.6467,35430.0
2018-02-28 11:50:00,116.67,116.81,116.58,116.76,31014.0,115.6368,115.7756,115.5476,115.726,31014.0
2018-02-28 11:55:00,116.74,116.99,116.58,116.9,48609.0,115.7062,115.954,115.5476,115.8648,48609.0
2018-02-28 12:00:00,116.93,117.01,116.86,116.89,35709.0,115.8945,115.9738,115.8251,115.8549,35709.0
2018-02-28 12:05:00,116.87,117.0,116.76,116.98,35235.0,115.835,115.9639,115.726,115.9441,35235.0
2018-02-28 12:10:00,116.98,117.12,116.89,117.01,50049.0,115.9441,116.0828,115.8549,115.9738,50049.0
2018-02-28 12:15:00,117.02,117.1,116.79,116.85,41955.0,115.9837,116.063,115.7557,115.8152,41955.0
2018-02-28 12:20:00,116.87,117.15,116.8,117.13,60461.0,115.835,116.1125,115.7656,116.0927,60461.0
2018-02-28 12:25:00,117.13,117.21,116.88,116.96,37306.0,116.0927,116.172,115.8449,115.9242,37306.0
2018-02-28 12:30:00,116.98,117.02,116.84,116.95,47324.0,115.9441,115.9837,115.8053,115.9143,47324.0
2018-02-28 12:35:00,116.96,117.07,116.8,117.03,39241.0,115.9242,116.0333,115.7656,115.9936,39241.0
2018-02-28 12:40:00,117.02,117.03,116.92,117.0,34366.0,115.9837,115.9936,115.8846,115.9639,34366.0
2018-02-28 12:45:00,116.99,117.25,116.89,117.25,79484.0,115.954,116.2117,115.8549,116.2117,79484.0
2018-02-28 12:50:00,117.23,117.26,117.09,117.19,47141.0,116.1918,116.2216,116.0531,116.1522,47141.0
2018-02-28 12:55:00,117.2,117.35,117.08,117.09,27850.0,116.1621,116.3108,116.0432,116.0531,27850.0
2018-02-28 13:00:00,117.07,117.07,116.9,117.02,37666.0,116.0333,116.0333,115.8648,115.9837,37666.0
2018-02-28 13:05:00,116.99,117.16,116.97,117.09,27516.0,115.954,116.1225,115.9341,116.0531,27516.0
2018-02-28 13:10:00,117.1,117.33,117.09,117.2,75142.0,116.063,116.291,116.0531,116.1621,75142.0
2018-02-28 13:15:00,117.21,117.42,117.11,117.42,29879.0,116.172,116.3802,116.0729,116.3802,29879.0
2018-02-28 13:20:00,117.41,117.65,117.36,117.65,57302.0,116.3702,116.6081,116.3207,116.6081,57302.0
2018-02-28 13:25:00,117.64,117.75,117.44,117.71,50194.0,116.5982,116.7072,116.4,116.6676,50194.0
2018-02-28 13:30:00,117.66,117.67,117.49,117.58,34112.0,116.618,116.6279,116.4495,116.5387,34112.0
2018-02-28 13:35:00,117.58,117.65,117.52,117.6,28871.0,116.5387,116.6081,116.4793,116.5586,28871.0
2018-02-28 13:40:00,117.59,117.79,117.58,117.66,44380.0,116.5487,116.7469,116.5387,116.618,44380.0
2018-02-28 13:45:00,117.67,117.78,117.67,117.76,42795.0,116.6279,116.737,116.6279,116.7171,42795.0
2018-02-28 13:50:00,117.75,117.77,117.65,117.76,49570.0,116.7072,116.7271,116.6081,116.7171,49570.0
2018-02-28 13:55:00,117.76,117.96,117.71,117.95,41694.0,116.7171,116.9154,116.6676,116.9055,41694.0
2018-02-28 14:00:00,117.96,118.15,117.92,117.94,103763.0,116.9154,117.1037,116.8757,116.8956,103763.0
2018-02-28 14:05:00,117.94,117.97,117.77,117.78,59151.0,116.8956,116.9253,116.7271,116.737,59151.0
2018-02-28 14:10:00,117.8,117.91,117.76,117.88,42352.0,116.7568,116.8658,116.7171,116.8361,42352.0
2018-02-28 14:15:00,117.92,118.05,117.91,118.02,66249.0,116.8757,117.0046,116.8658,116.9748,66249.0
2018-02-28 14:20:00,118.02,118.02,117.87,117.89,37611.0,116.9748,116.9748,116.8262,116.846,37611.0
2018-02-28 14:25:00,117.88,117.94,117.7,117.73,74455.0,116.8361,116.8956,116.6577,116.6874,74455.0
2018-02-28 14:30:00,117.75,117.79,117.5,117.55,49930.0,116.7072,116.7469,116.4595,116.509,49930.0
2018-02-28 14:35:00,117.56,117.77,117.54,117.62,43454.0,116.5189,116.7271,116.4991,116.5784,43454.0
2018-02-28 14:40:00,117.62,117.68,117.44,117.48,87443.0,116.5784,116.6379,116.4,116.4396,87443.0
2018-02-28 14:45:00,117.5,117.77,117.4,117.77,79854.0,116.4595,116.7271,116.3603,116.7271,79854.0
2018-02-28 14:50:00,117.77,117.78,117.47,117.58,68436.0,116.7271,116.737,116.4297,116.5387,68436.0
2018-02-28 14:55:00,117.56,117.56,117.22,117.29,68691.0,116.5189,116.5189,116.1819,116.2513,68691.0
2018-02-28 15:00:00,117.27,117.43,117.0,117.11,85066.0,116.2315,116.3901,115.9639,116.0729,85066.0
2018-02-28 15:05:00,117.14,117.17,116.76,117.16,123103.0,116.1026,116.1324,115.726,116.1225,123103.0
2018-02-28 15:10:00,117.17,117.24,116.95,117.07,66437.0,116.1324,116.2018,115.9143,116.0333,66437.0
2018-02-28 15:15:00,117.06,117.15,116.87,117.11,87909.0,116.0233,116.1125,115.835,116.0729,87909.0
2018-02-28 15:20:00,117.11,117.21,116.96,116.96,93214.0,116.0729,116.172,115.9242,115.9242,93214.0
2018-02-28 15:25:00,116.98,117.05,116.71,116.98,136594.0,115.9441,116.0134,115.6764,115.9441,136594.0
2018-02-28 15:30:00,116.98,117.06,116.72,116.78,133501.0,115.9441,116.0233,115.6864,115.7458,133501.0
2018-02-28 15:35:00,116.8,117.23,116.75,117.09,107548.0,115.7656,116.1918,115.7161,116.0531,107548.0
2018-02-28 15:40:00,117.09,117.11,116.9,117.01,160654.0,116.0531,116.0729,115.8648,115.9738,160654.0
2018-02-28 15:45:00,117.01,117.01,116.62,116.87,234548.0,115.9738,115.9738,115.5872,115.835,234548.0
2018-02-28 15:50:00,116.85,116.95,116.5,116.6,270217.0,115.8152,115.9143,115.4683,115.5674,270217.0
2018-02-28 15:55:00,116.59,116.8,116.22,116.29,504052.0,115.5575,115.7656,115.1908,115.2602,504052.0
2018-03-01 09:30:00,120.91,122.2,120.28,121.61,1123912.0,119.8393,121.1178,119.2148,120.5331,1123912.0
2018-03-01 09:35:00,121.6,121.66,120.65,120.95,699036.0,120.5231,120.5826,119.5816,119.8789,699036.0
2018-03-01 09:40:00,120.95,121.4,120.75,121.2,498335.0,119.8789,120.3249,119.6807,120.1267,498335.0
2018-03-01 09:45:00,121.2,121.98,121.19,121.98,579592.0,120.1267,120.8998,120.1168,120.8998,579592.0
2018-03-01 09:50:00,121.98,122.47,120.5,120.86,828072.0,120.8998,121.3854,119.4329,119.7897,828072.0
2018-03-01 09:55:00,120.81,120.88,119.31,120.04,547091.0,119.7401,119.8095,118.2534,118.977,547091.0
2018-03-01 10:00:00,120.04,120.69,119.54,120.54,288146.0,118.977,119.6212,118.4814,119.4725,288146.0
2018-03-01 10:05:00,120.55,120.59,120.13,120.19,162989.0,119.4824,119.5221,119.0662,119.1256,162989.0
2018-03-01 10:10:00,120.15,120.19,119.62,119.91,160046.0,119.086,119.1256,118.5607,118.8481,160046.0
2018-03-01 10:15:00,119.88,120.3,119.58,119.97,218148.0,118.8184,119.2347,118.521,118.9076,218148.0
2018-03-01 10:20:00,119.95,120.0,119.47,119.63,162492.0,118.8878,118.9373,118.412,118.5706,162492.0
2018-03-01 10:25:00,119.66,119.93,119.17,119.9,220215.0,118.6003,118.8679,118.1147,118.8382,220215.0
2018-03-01 10:30:00,119.91,120.06,119.62,120.0,156181.0,118.8481,118.9968,118.5607,118.9373,156181.0
2018-03-01 10:35:00,120.04,120.53,119.79,120.49,249855.0,118.977,119.4626,118.7292,119.423,249855.0
2018-03-01 10:40:00,120.5,120.9,120.29,120.54,182575.0,119.4329,119.8293,119.2247,119.4725,182575.0
2018-03-01 10:45:00,120.52,120.75,119.96,120.16,156056.0,119.4527,119.6807,118.8977,119.0959,156056.0
2018-03-01 10:50:00,120.13,120.39,119.75,120.23,113403.0,119.0662,119.3239,118.6895,119.1653,113403.0
2018-03-01 10:55:00,120.26,120.29,119.26,119.33,104814.0,119.195,119.2247,118.2039,118.2732,104814.0
2018-03-01 11:00:00,119.3,119.66,119.05,119.58,119587.0,118.2435,118.6003,117.9957,118.521,119587.0
2018-03-01 11:05:00,119.58,119.85,119.48,119.77,98668.0,118.521,118.7886,118.4219,118.7093,98668.0
2018-03-01 11:10:00,119.84,119.89,119.43,119.68,85171.0,118.7787,118.8283,118.3724,118.6201,85171.0
2018-03-01 11:15:00,119.74,120.16,119.65,120.16,84959.0,118.6796,119.0959,118.5904,119.0959,84959.0
2018-03-01 11:20:00,120.11,120.16,119.6,119.7,76052.0,119.0463,119.0959,118.5409,118.64,76052.0
2018-03-01 11:25:00,119.7,119.91,119.25,119.59,118369.0,118.64,118.8481,118.194,118.5309,118369.0
2018-03-01 11:30:00,119.58,120.0,119.47,119.86,49118.0,118.521,118.9373,118.412,118.7986,49118.0
2018-03-01 11:35:00,119.92,120.1,119.75,119.8,75319.0,118.858,119.0364,118.6895,118.7391,75319.0
2018-03-01 11:40:00,119.82,120.35,119.76,120.07,45673.0,118.7589,119.2842,118.6994,119.0067,45673.0
2018-03-01 11:45:00,120.12,120.15,119.63,119.81,80551.0,119.0562,119.086,118.5706,118.749,80551.0
2018-03-01 11:50:00,119.78,120.21,119.72,120.21,48445.0,118.7193,119.1455,118.6598,119.1455,48445.0
2018-03-01 11:55:00,120.23,120.29,119.73,119.73,44868.0,119.1653,119.2247,118.6697,118.6697,44868.0
2018-03-01 12:00:00,119.7,119.86,119.43,119.65,75994.0,118.64,118.7986,118.3724,118.5904,75994.0
2018-03-01 12:05:00,119.66,119.76,119.44,119.51,56669.0,118.6003,118.6994,118.3823,118.4517,56669.0
2018-03-01 12:10:00,119.48,119.73,119.47,119.53,30367.0,118.4219,118.6697,118.412,118.4715,30367.0
2018-03-01 12:15:00,119.56,119.56,119.25,119.3,56221.0,118.5012,118.5012,118.194,118.2435,56221.0
2018-03-01 12:20:00,119.26,119.42,119.1,119.18,61143.0,118.2039,118.3624,118.0453,118.1246,61143.0
2018-03-01 12:25:00,119.18,119.48,119.02,119.48,63537.0,118.1246,118.4219,117.966,118.4219,63537.0
2018-03-01 12:30:00,119.48,119.48,119.03,119.12,68433.0,118.4219,118.4219,117.9759,118.0651,68433.0
2018-03-01 12:35:00,119.11,119.49,119.11,119.45,59059.0,118.0552,118.4318,118.0552,118.3922,59059.0
2018-03-01 12:40:00,119.41,119.86,119.23,119.63,87819.0,118.3525,118.7986,118.1741,118.5706,87819.0
2018-03-01 12:45:00,119.61,119.8,119.37,119.68,69666.0,118.5508,118.7391,118.3129,118.6201,69666.0
2018-03-01 12:50:00,119.71,119.75,119.39,119.59,67972.0,118.6499,118.6895,118.3327,118.5309,67972.0
2018-03-01 12:55:00,119.57,119.63,119.34,119.46,52917.0,118.5111,118.5706,118.2832,118.4021,52917.0
2018-03-01 13:00:00,119.46,119.46,118.79,118.8,136780.0,118.4021,118.4021,117.738,117.7479,136780.0
2018-03-01 13:05:00,118.81,119.03,118.58,118.79,95031.0,117.7578,117.9759,117.5299,117.738,95031.0
2018-03-01 13:10:00,118.78,119.3,118.68,119.23,73005.0,117.7281,118.2435,117.629,118.1741,73005.0
2018-03-01 13:15:00,119.19,119.32,119.0,119.24,60218.0,118.1345,118.2633,117.9462,118.184,60218.0
2018-03-01 13:20:00,119.25,119.3,119.07,119.28,57443.0,118.194,118.2435,118.0155,118.2237,57443.0
2018-03-01 13:25:00,119.28,119.72,119.28,119.41,98165.0,118.2237,118.6598,118.2237,118.3525,98165.0
2018-03-01 13:30:00,119.41,119.64,119.2,119.27,102901.0,118.3525,118.5805,118.1444,118.2138,102901.0
2018-03-01 13:35:00,119.29,119.39,119.18,119.29,47956.0,118.2336,118.3327,118.1246,118.2336,47956.0
2018-03-01 13:40:00,119.31,119.31,118.92,118.94,95420.0,118.2534,118.2534,117.8669,117.8867,95420.0
2018-03-01 13:45:00,118.92,118.95,118.74,118.8,63006.0,117.8669,117.8966,117.6885,117.7479,63006.0
2018-03-01 13:50:00,118.81,119.27,118.81,119.08,77087.0,117.7578,118.2138,117.7578,118.0255,77087.0
2018-03-01 13:55:00,119.09,119.16,118.81,118.97,93418.0,118.0354,118.1047,117.7578,117.9164,93418.0
2018-03-01 14:00:00,118.94,119.0,118.4,118.72,103908.0,117.8867,117.9462,117.3515,117.6686,103908.0
2018-03-01 14:05:00,118.75,118.79,118.41,118.5,75402.0,117.6984,117.738,117.3614,117.4506,75402.0
2018-03-01 14:10:00,118.52,118.7,118.31,118.36,86993.0,117.4704,117.6488,117.2623,117.3118,86993.0
2018-03-01 14:15:00,118.34,118.7,118.21,118.67,86403.0,117.292,117.6488,117.1632,117.6191,86403.0
2018-03-01 14:20:00,118.67,118.86,118.32,118.45,122878.0,117.6191,117.8074,117.2722,117.401,122878.0
2018-03-01 14:25:00,118.5,119.0,118.05,118.99,123280.0,117.4506,117.9462,117.0046,117.9363,123280.0
2018-03-01 14:30:00,119.04,119.21,118.83,118.96,143729.0,117.9858,118.1543,117.7777,117.9065,143729.0
2018-03-01 14:35:00,119.0,119.33,118.92,119.08,247360.0,117.9462,118.2732,117.8669,118.0255,247360.0
2018-03-01 14:40:00,119.06,119.43,119.06,119.32,151472.0,118.0056,118.3724,118.0056,118.2633,151472.0
2018-03-01 14:45:00,119.31,119.66,119.2,119.39,115232.0,118.2534,118.6003,118.1444,118.3327,115232.0
2018-03-01 14:50:00,119.42,119.65,119.24,119.5,86133.0,118.3624,118.5904,118.184,118.4417,86133.0
2018-03-01 14:55:00,119.53,119.79,119.51,119.77,92730.0,118.4715,118.7292,118.4517,118.7093,92730.0
2018-03-01 15:00:00,119.77,119.8,119.32,119.45,115085.0,118.7093,118.7391,118.2633,118.3922,115085.0
2018-03-01 15:05:00,119.46,120.14,119.41,119.92,145396.0,118.4021,119.0761,118.3525,118.858,145396.0
2018-03-01 15:10:00,119.94,120.24,119.75,119.99,121129.0,118.8778,119.1752,118.6895,118.9274,121129.0
2018-03-01 15:15:00,120.0,120.17,119.82,120.09,120516.0,118.9373,119.1058,118.7589,119.0265,120516.0
2018-03-01 15:20:00,120.1,120.22,119.82,119.94,146597.0,119.0364,119.1554,118.7589,118.8778,146597.0
2018-03-01 15:25:00,119.94,120.34,119.91,120.15,116109.0,118.8778,119.2743,118.8481,119.086,116109.0
2018-03-01 15:30:00,120.15,120.29,119.8,120.02,105865.0,119.086,119.2247,118.7391,118.9571,105865.0
2018-03-01 15:35:00,120.05,120.05,119.51,119.57,128829.0,118.9869,118.9869,118.4517,118.5111,128829.0
2018-03-01 15:40:00,119.56,119.83,119.47,119.51,155800.0,118.5012,118.7688,118.412,118.4517,155800.0
2018-03-01 15:45:00,119.52,119.84,119.4,119.69,209401.0,118.4616,118.7787,118.3426,118.6301,209401.0
2018-03-01 15:50:00,119.71,119.89,119.42,119.55,243570.0,118.6499,118.8283,118.3624,118.4913,243570.0
2018-03-01 15:55:00,119.56,119.73,119.27,119.39,417166.0,118.5012,118.6697,118.2138,118.3327,417166.0
2018-03-02 09:30:00,118.65,118.79,118.23,118.28,373514.0,117.5993,117.738,117.183,117.2325,373514.0
2018-03-02 09:35:00,118.21,118.59,118.02,118.55,157122.0,117.1632,117.5398,116.9748,117.5002,157122.0
2018-03-02 09:40:00,118.5,118.79,118.11,118.14,223346.0,117.4506,117.738,117.064,117.0938,223346.0
2018-03-02 09:45:00,118.13,118.5,117.64,117.91,218878.0,117.0839,117.4506,116.5982,116.8658,218878.0
2018-03-02 09:50:00,117.9,118.28,117.87,118.01,220020.0,116.8559,117.2325,116.8262,116.9649,220020.0
2018-03-02 09:55:00,118.02,118.97,118.02,118.94,143183.0,116.9748,117.9164,116.9748,117.8867,143183.0
2018-03-02 10:00:00,118.9,119.26,118.55,118.67,170125.0,117.8471,118.2039,117.5002,117.6191,170125.0
2018-03-02 10:05:00,118.66,118.89,118.44,118.72,108597.0,117.6092,117.8371,117.3911,117.6686,108597.0
2018-03-02 10:10:00,118.71,118.71,118.35,118.48,61478.0,117.6587,117.6587,117.3019,117.4308,61478.0
2018-03-02 10:15:00,118.5,118.7,118.4,118.48,95773.0,117.4506,117.6488,117.3515,117.4308,95773.0
2018-03-02 10:20:00,118.49,118.79,118.39,118.47,61864.0,117.4407,117.738,117.3416,117.4209,61864.0
2018-03-02 10:25:00,118.48,118.88,118.45,118.64,66623.0,117.4308,117.8272,117.401,117.5894,66623.0
2018-03-02 10:30:00,118.64,118.91,118.52,118.74,64601.0,117.5894,117.857,117.4704,117.6885,64601.0
2018-03-02 10:35:00,118.76,119.25,118.74,119.24,81755.0,117.7083,118.194,117.6885,118.184,81755.0
2018-03-02 10:40:00,119.25,119.96,119.22,119.85,147247.0,118.194,118.8977,118.1642,118.7886,147247.0
2018-03-02 10:45:00,119.84,119.89,119.59,119.72,103201.0,118.7787,118.8283,118.5309,118.6598,103201.0
2018-03-02 10:50:00,119.75,119.8,119.48,119.66,84282.0,118.6895,118.7391,118.4219,118.6003,84282.0
2018-03-02 10:55:00,119.66,119.84,119.45,119.51,168648.0,118.6003,118.7787,118.3922,118.4517,168648.0
2018-03-02 11:00:00,119.47,119.65,119.29,119.44,161516.0,118.412,118.5904,118.2336,118.3823,161516.0
2018-03-02 11:05:00,119.44,120.0,118.86,119.01,166141.0,118.3823,118.9373,117.8074,117.9561,166141.0
2018-03-02 11:10:00,119.03,119.08,118.89,118.96,99432.0,117.9759,118.0255,117.8371,117.9065,99432.0
2018-03-02 11:15:00,118.96,119.12,118.66,118.7,83676.0,117.9065,118.0651,117.6092,117.6488,83676.0
2018-03-02 11:20:00,118.7,118.96,118.67,118.93,85220.0,117.6488,117.9065,117.6191,117.8768,85220.0
2018-03-02 11:25:00,118.93,119.34,118.93,119.28,112392.0,117.8768,118.2832,117.8768,118.2237,112392.0
2018-03-02 11:30:00,119.25,119.36,119.03,119.24,101121.0,118.194,118.303,117.9759,118.184,101121.0
2018-03-02 11:35:00,119.26,119.75,119.2,119.73,94181.0,118.2039,118.6895,118.1444,118.6697,94181.0
2018-03-02 11:40:00,119.75,120.19,119.64,120.03,136250.0,118.6895,119.1256,118.5805,118.967,136250.0
2018-03-02 11:45:00,120.04,120.47,119.97,120.38,109421.0,118.977,119.4031,118.9076,119.3139,109421.0
2018-03-02 11:50:00,120.37,120.5,120.25,120.48,88567.0,119.304,119.4329,119.1851,119.4131,88567.0
2018-03-02 11:55:00,120.46,120.82,120.39,120.8,113574.0,119.3932,119.75,119.3239,119.7302,113574.0
2018-03-02 12:00:00,120.79,121.21,120.65,120.88,148658.0,119.7203,120.1366,119.5816,119.8095,148658.0
2018-03-02 12:05:00,120.88,121.11,120.72,120.84,68530.0,119.8095,120.0375,119.6509,119.7699,68530.0
2018-03-02 12:10:00,120.85,120.96,120.55,120.78,76372.0,119.7798,119.8888,119.4824,119.7104,76372.0
2018-03-02 12:15:00,120.79,120.95,120.56,120.67,65228.0,119.7203,119.8789,119.4924,119.6014,65228.0
2018-03-02 12:20:00,120.67,120.83,120.54,120.82,80577.0,119.6014,119.76,119.4725,119.75,80577.0
2018-03-02 12:25:00,120.81,120.94,120.69,120.94,54052.0,119.7401,119.869,119.6212,119.869,54052.0
2018-03-02 12:30:00,120.91,121.01,120.58,120.65,85255.0,119.8393,119.9384,119.5122,119.5816,85255.0
2018-03-02 12:35:00,120.65,120.84,120.6,120.72,75455.0,119.5816,119.7699,119.532,119.6509,75455.0
2018-03-02 12:40:00,120.71,120.91,120.67,120.84,71682.0,119.641,119.8393,119.6014,119.7699,71682.0
2018-03-02 12:45:00,120.87,121.25,120.76,121.22,75664.0,119.7996,120.1762,119.6906,120.1465,75664.0
2018-03-02 12:50:00,121.22,121.37,120.96,121.33,76082.0,120.1465,120.2952,119.8888,120.2555,76082.0
2018-03-02 12:55:00,121.33,121.5,121.05,121.4,81567.0,120.2555,120.424,119.978,120.3249,81567.0
2018-03-02 13:00:00,121.39,121.58,121.27,121.58,140587.0,120.315,120.5033,120.1961,120.5033,140587.0
2018-03-02 13:05:00,121.56,121.58,121.13,121.22,83852.0,120.4835,120.5033,120.0573,120.1465,83852.0
2018-03-02 13:10:00,121.23,121.24,120.7,120.87,111523.0,120.1564,120.1663,119.6311,119.7996,111523.0
2018-03-02 13:15:00,120.86,120.99,120.68,120.89,128615.0,119.7897,119.9185,119.6113,119.8194,128615.0
2018-03-02 13:20:00,120.9,121.04,120.8,120.83,58360.0,119.8293,119.9681,119.7302,119.76,58360.0
2018-03-02 13:25:00,120.87,120.92,120.47,120.48,71960.0,119.7996,119.8492,119.4031,119.4131,71960.0
2018-03-02 13:30:00,120.46,120.66,120.43,120.53,67224.0,119.3932,119.5915,119.3635,119.4626,67224.0
2018-03-02 13:35:00,120.51,120.51,120.24,120.28,76146.0,119.4428,119.4428,119.1752,119.2148,76146.0
2018-03-02 13:40:00,120.32,120.56,120.3,120.51,54713.0,119.2545,119.4924,119.2347,119.4428,54713.0
2018-03-02 13:45:00,120.51,120.9,120.5,120.89,60176.0,119.4428,119.8293,119.4329,119.8194,60176.0
2018-03-02 13:50:00,120.88,120.99,120.76,120.84,47064.0,119.8095,119.9185,119.6906,119.7699,47064.0
2018-03-02 13:55:00,120.83,120.88,120.66,120.85,60183.0,119.76,119.8095,119.5915,119.7798,60183.0
2018-03-02 14:00:00,120.84,121.36,120.83,121.25,107095.0,119.7699,120.2853,119.76,120.1762,107095.0
2018-03-02 14:05:00,121.22,121.45,121.21,121.33,74096.0,120.1465,120.3745,120.1366,120.2555,74096.0
2018-03-02 14:10:00,121.36,121.57,121.34,121.41,55435.0,120.2853,120.4934,120.2654,120.3348,55435.0
2018-03-02 14:15:00,121.45,121.49,121.26,121.33,61945.0,120.3745,120.4141,120.1862,120.2555,61945.0
2018-03-02 14:20:00,121.31,121.35,120.86,120.89,71001.0,120.2357,120.2754,119.7897,119.8194,71001.0
2018-03-02 14:25:00,120.89,121.18,120.89,121.11,48821.0,119.8194,120.1069,119.8194,120.0375,48821.0
2018-03-02 14:30:00,121.08,121.22,120.98,120.98,57816.0,120.0077,120.1465,119.9086,119.9086,57816.0
2018-03-02 14:35:00,120.98,121.49,120.98,121.49,67973.0,119.9086,120.4141,119.9086,120.4141,67973.0
2018-03-02 14:40:00,121.49,121.53,121.33,121.48,59169.0,120.4141,120.4538,120.2555,120.4042,59169.0
2018-03-02 14:45:00,121.47,121.73,121.42,121.64,64872.0,120.3943,120.652,120.3447,120.5628,64872.0
2018-03-02 14:50:00,121.64,121.78,121.61,121.72,102254.0,120.5628,120.7015,120.5331,120.6421,102254.0
2018-03-02 14:55:00,121.71,121.79,121.5,121.51,82067.0,120.6322,120.7115,120.424,120.4339,82067.0
2018-03-02 15:00:00,121.49,121.52,121.25,121.43,112261.0,120.4141,120.4439,120.1762,120.3546,112261.0
2018-03-02 15:05:00,121.45,121.74,121.35,121.74,64067.0,120.3745,120.6619,120.2754,120.6619,64067.0
2018-03-02 15:10:00,121.75,121.75,121.35,121.43,105192.0,120.6718,120.6718,120.2754,120.3546,105192.0
2018-03-02 15:15:00,121.39,121.72,121.26,121.72,99594.0,120.315,120.6421,120.1862,120.6421,99594.0
2018-03-02 15:20:00,121.73,121.8,121.64,121.69,92999.0,120.652,120.7214,120.5628,120.6123,92999.0
2018-03-02 15:25:00,121.7,122.02,121.65,121.89,186598.0,120.6223,120.9394,120.5727,120.8106,186598.0
2018-03-02 15:30:00,121.89,122.33,121.85,122.18,178516.0,120.8106,121.2467,120.7709,121.098,178516.0
2018-03-02 15:35:00,122.18,122.25,121.93,122.12,143130.0,121.098,121.1674,120.8502,121.0385,143130.0
2018-03-02 15:40:00,122.13,122.18,121.94,122.05,149623.0,121.0484,121.098,120.8601,120.9692,149623.0
2018-03-02 15:45:00,122.02,122.04,121.57,121.65,265907.0,120.9394,120.9592,120.4934,120.5727,265907.0
2018-03-02 15:50:00,121.67,121.93,121.65,121.81,246194.0,120.5925,120.8502,120.5727,120.7313,246194.0
2018-03-02 15:55:00,121.8,122.12,121.79,121.91,411055.0,120.7214,121.0385,120.7115,120.8304,411055.0
2018-03-05 09:30:00,120.22,120.82,119.83,120.74,711255.0,119.1554,119.75,118.7688,119.6708,711255.0
2018-03-05 09:35:00,120.64,120.85,120.34,120.81,194384.0,119.5716,119.7798,119.2743,119.7401,194384.0
2018-03-05 09:40:00,120.82,120.93,120.14,120.2,158476.0,119.75,119.8591,119.0761,119.1355,158476.0
2018-03-05 09:45:00,120.21,120.65,120.06,120.14,208134.0,119.1455,119.5816,118.9968,119.0761,208134.0
2018-03-05 09:50:00,120.16,120.25,119.66,119.92,215047.0,119.0959,119.1851,118.6003,118.858,215047.0
2018-03-05 09:55:00,119.91,120.5,119.9,120.5,157198.0,118.8481,119.4329,118.8382,119.4329,157198.0
2018-03-05 10:00:00,120.54,120.57,119.83,120.0,131636.0,119.4725,119.5023,118.7688,118.9373,131636.0
2018-03-05 10:05:00,119.98,120.05,119.84,119.89,124557.0,118.9175,118.9869,118.7787,118.8283,124557.0
2018-03-05 10:10:00,119.86,119.94,119.68,119.81,86508.0,118.7986,118.8778,118.6201,118.749,86508.0
2018-03-05 10:15:00,119.82,120.0,119.79,119.91,99010.0,118.7589,118.9373,118.7292,118.8481,99010.0
2018-03-05 10:20:00,119.88,120.1,119.88,119.99,101451.0,118.8184,119.0364,118.8184,118.9274,101451.0
2018-03-05 10:25:00,120.01,120.05,119.84,120.0,99904.0,118.9472,118.9869,118.7787,118.9373,99904.0
2018-03-05 10:30:00,120.0,120.17,119.94,120.09,155617.0,118.9373,119.1058,118.8778,119.0265,155617.0
2018-03-05 10:35:00,120.1,120.77,120.04,120.72,146105.0,119.0364,119.7005,118.977,119.6509,146105.0
2018-03-05 10:40:00,120.72,120.79,120.57,120.67,140111.0,119.6509,119.7203,119.5023,119.6014,140111.0
2018-03-05 10:45:00,120.67,120.93,120.65,120.93,95053.0,119.6014,119.8591,119.5816,119.8591,95053.0
2018-03-05 10:50:00,120.95,121.06,120.89,121.05,91943.0,119.8789,119.9879,119.8194,119.978,91943.0
2018-03-05 10:55:00,121.03,121.41,120.97,121.36,90614.0,119.9582,120.3348,119.8987,120.2853,90614.0
2018-03-05 11:00:00,121.38,121.68,121.34,121.63,206724.0,120.3051,120.6024,120.2654,120.5529,206724.0
2018-03-05 11:05:00,121.62,122.12,121.59,122.07,305322.0,120.543,121.0385,120.5132,120.989,305322.0
2018-03-05 11:10:00,122.06,122.16,121.72,121.99,151101.0,120.9791,121.0782,120.6421,120.9097,151101.0
2018-03-05 11:15:00,121.99,122.08,121.8,122.07,119661.0,120.9097,120.9989,120.7214,120.989,119661.0
2018-03-05 11:20:00,122.06,122.47,122.06,122.44,92852.0,120.9791,121.3854,120.9791,121.3557,92852.0
2018-03-05 11:25:00,122.43,122.5,122.38,122.39,89466.0,121.3458,121.4152,121.2962,121.3061,89466.0
2018-03-05 11:30:00,122.38,122.53,122.27,122.27,151266.0,121.2962,121.4449,121.1872,121.1872,151266.0
2018-03-05 11:35:00,122.26,122.42,122.04,122.4,73122.0,121.1773,121.3359,120.9592,121.3161,73122.0
2018-03-05 11:40:00,122.41,122.52,122.1,122.17,106152.0,121.326,121.435,121.0187,121.0881,106152.0
2018-03-05 11:45:00,122.18,122.7,122.17,122.54,98073.0,121.098,121.6134,121.0881,121.4548,98073.0
2018-03-05 11:50:00,122.56,122.74,122.51,122.57,76100.0,121.4746,121.653,121.4251,121.4846,76100.0
2018-03-05 11:55:00,122.58,122.83,122.51,122.72,65985.0,121.4945,121.7422,121.4251,121.6332,65985.0
2018-03-05 12:00:00,122.75,122.94,122.69,122.79,68623.0,121.663,121.8513,121.6035,121.7026,68623.0
2018-03-05 12:05:00,122.78,122.9,122.65,122.68,69681.0,121.6927,121.8116,121.5638,121.5936,69681.0
2018-03-05 12:10:00,122.68,122.82,122.62,122.76,68904.0,121.5936,121.7323,121.5341,121.6729,68904.0
2018-03-05 12:15:00,122.76,122.86,122.67,122.67,87765.0,121.6729,121.772,121.5837,121.5837,87765.0
2018-03-05 12:20:00,122.64,122.67,122.24,122.28,73540.0,121.5539,121.5837,121.1575,121.1971,73540.0
2018-03-05 12:25:00,122.26,122.46,122.23,122.45,57731.0,121.1773,121.3755,121.1476,121.3656,57731.0
2018-03-05 12:30:00,122.46,122.51,122.22,122.26,56807.0,121.3755,121.4251,121.1377,121.1773,56807.0
2018-03-05 12:35:00,122.29,122.46,122.22,122.44,64587.0,121.207,121.3755,121.1377,121.3557,64587.0
2018-03-05 12:40:00,122.44,122.54,122.24,122.31,41558.0,121.3557,121.4548,121.1575,121.2269,41558.0
2018-03-05 12:45:00,122.32,122.44,122.22,122.25,44793.0,121.2368,121.3557,121.1377,121.1674,44793.0
2018-03-05 12:50:00,122.26,122.44,122.25,122.41,39711.0,121.1773,121.3557,121.1674,121.326,39711.0
2018-03-05 12:55:00,122.41,122.53,122.38,122.5,33995.0,121.326,121.4449,121.2962,121.4152,33995.0
2018-03-05 13:00:00,122.5,122.74,122.49,122.67,45509.0,121.4152,121.653,121.4053,121.5837,45509.0
2018-03-05 13:05:00,122.65,122.7,122.55,122.59,23446.0,121.5638,121.6134,121.4647,121.5044,23446.0
2018-03-05 13:10:00,122.58,122.77,122.52,122.53,43338.0,121.4945,121.6828,121.435,121.4449,43338.0
2018-03-05 13:15:00,122.52,122.55,122.29,122.37,43816.0,121.435,121.4647,121.207,121.2863,43816.0
2018-03-05 13:20:00,122.37,122.71,122.37,122.71,32013.0,121.2863,121.6233,121.2863,121.6233,32013.0
2018-03-05 13:25:00,122.69,122.69,122.2,122.29,93921.0,121.6035,121.6035,121.1178,121.207,93921.0
2018-03-05 13:30:00,122.27,122.38,122.01,122.02,63809.0,121.1872,121.2962,120.9295,120.9394,63809.0
2018-03-05 13:35:00,122.01,122.27,122.01,122.19,60868.0,120.9295,121.1872,120.9295,121.1079,60868.0
2018-03-05 13:40:00,122.2,122.39,122.09,122.11,46034.0,121.1178,121.3061,121.0088,121.0286,46034.0
2018-03-05 13:45:00,122.1,122.2,122.05,122.1,46462.0,121.0187,121.1178,120.9692,121.0187,46462.0
2018-03-05 13:50:00,122.13,122.41,122.06,122.25,52060.0,121.0484,121.326,120.9791,121.1674,52060.0
2018-03-05 13:55:00,122.25,122.36,122.18,122.34,41624.0,121.1674,121.2764,121.098,121.2566,41624.0
2018-03-05 14:00:00,122.36,122.46,122.26,122.29,55944.0,121.2764,121.3755,121.1773,121.207,55944.0
2018-03-05 14:05:00,122.3,122.31,122.12,122.15,50935.0,121.2169,121.2269,121.0385,121.0683,50935.0
2018-03-05 14:10:00,122.17,122.2,121.75,121.86,61141.0,121.0881,121.1178,120.6718,120.7808,61141.0
2018-03-05 14:15:00,121.87,122.02,121.68,121.71,42969.0,120.7908,120.9394,120.6024,120.6322,42969.0
2018-03-05 14:20:00,121.71,121.93,121.71,121.8,53806.0,120.6322,120.8502,120.6322,120.7214,53806.0
2018-03-05 14:25:00,121.82,122.12,121.81,122.01,48355.0,120.7412,121.0385,120.7313,120.9295,48355.0
2018-03-05 14:30:00,122.04,122.3,122.03,122.21,58909.0,120.9592,121.2169,120.9493,121.1277,58909.0
2018-03-05 14:35:00,122.22,122.48,122.06,122.47,110984.0,121.1377,121.3953,120.9791,121.3854,110984.0
2018-03-05 14:40:00,122.47,122.5,122.29,122.45,45160.0,121.3854,121.4152,121.207,121.3656,45160.0
2018-03-05 14:45:00,122.44,122.48,122.37,122.43,34923.0,121.3557,121.3953,121.2863,121.3458,34923.0
2018-03-05 14:50:00,122.44,122.53,122.31,122.49,97231.0,121.3557,121.4449,121.2269,121.4053,97231.0
2018-03-05 14:55:00,122.51,122.52,122.41,122.46,54096.0,121.4251,121.435,121.326,121.3755,54096.0
2018-03-05 15:00:00,122.46,122.53,122.38,122.48,33395.0,121.3755,121.4449,121.2962,121.3953,33395.0
2018-03-05 15:05:00,122.48,122.66,122.44,122.44,71102.0,121.3953,121.5738,121.3557,121.3557,71102.0
2018-03-05 15:10:00,122.48,122.59,122.4,122.53,60041.0,121.3953,121.5044,121.3161,121.4449,60041.0
2018-03-05 15:15:00,122.53,122.57,122.39,122.47,61723.0,121.4449,121.4846,121.3061,121.3854,61723.0
2018-03-05 15:20:00,122.48,122.53,122.35,122.51,37808.0,121.3953,121.4449,121.2665,121.4251,37808.0
2018-03-05 15:25:00,122.5,122.51,122.25,122.32,70309.0,121.4152,121.4251,121.1674,121.2368,70309.0
2018-03-05 15:30:00,122.32,122.51,122.29,122.4,80741.0,121.2368,121.4251,121.207,121.3161,80741.0
2018-03-05 15:35:00,122.38,122.56,122.35,122.48,77294.0,121.2962,121.4746,121.2665,121.3953,77294.0
2018-03-05 15:40:00,122.49,122.72,122.46,122.63,131230.0,121.4053,121.6332,121.3755,121.544,131230.0
2018-03-05 15:45:00,122.61,122.7,122.48,122.49,158969.0,121.5242,121.6134,121.3953,121.4053,158969.0
2018-03-05 15:50:00,122.48,122.48,122.33,122.44,179460.0,121.3953,121.3953,121.2467,121.3557,179460.0
2018-03-05 15:55:00,122.43,122.65,122.43,122.48,348158.0,121.3458,121.5638,121.3458,121.3953,348158.0
2018-03-06 09:30:00,122.81,123.4,122.8,123.14,411641.0,121.7224,122.3072,121.7125,122.0495,411641.0
2018-03-06 09:35:00,123.26,123.28,122.75,122.93,80845.0,122.1684,122.1883,121.663,121.8414,80845.0
2018-03-06 09:40:00,122.92,123.11,122.79,122.9,54810.0,121.8315,122.0198,121.7026,121.8116,54810.0
2018-03-06 09:45:00,122.86,123.6,122.78,123.55,88873.0,121.772,122.5054,121.6927,122.4559,88873.0
2018-03-06 09:50:00,123.55,123.97,123.51,123.87,97805.0,122.4559,122.8722,122.4162,122.773,97805.0
2018-03-06 09:55:00,123.87,124.08,123.78,123.8,120721.0,122.773,122.9812,122.6838,122.7037,120721.0
2018-03-06 10:00:00,123.79,124.08,123.62,123.66,157537.0,122.6937,122.9812,122.5253,122.5649,157537.0
2018-03-06 10:05:00,123.65,123.99,123.6,123.82,76884.0,122.555,122.892,122.5054,122.7235,76884.0
2018-03-06 10:10:00,123.82,123.9,123.56,123.8,61993.0,122.7235,122.8028,122.4658,122.7037,61993.0
2018-03-06 10:15:00,123.79,123.89,123.72,123.85,121593.0,122.6937,122.7929,122.6244,122.7532,121593.0
2018-03-06 10:20:00,123.85,124.22,123.75,124.15,115168.0,122.7532,123.1199,122.6541,123.0506,115168.0
2018-03-06 10:25:00,124.18,124.35,124.0,124.3,63347.0,123.0803,123.2488,122.9019,123.1992,63347.0
2018-03-06 10:30:00,124.26,124.32,124.16,124.2,92507.0,123.1596,123.2191,123.0605,123.1001,92507.0
2018-03-06 10:35:00,124.17,124.29,124.01,124.15,96208.0,123.0704,123.1893,122.9118,123.0506,96208.0
2018-03-06 10:40:00,124.14,124.15,123.8,123.99,85898.0,123.0406,123.0506,122.7037,122.892,85898.0
2018-03-06 10:45:00,123.99,123.99,123.62,123.69,67528.0,122.892,122.892,122.5253,122.5946,67528.0
2018-03-06 10:50:00,123.71,123.71,123.46,123.53,86994.0,122.6145,122.6145,122.3667,122.4361,86994.0
2018-03-06 10:55:00,123.52,123.53,123.15,123.26,70890.0,122.4261,122.4361,122.0594,122.1684,70890.0
2018-03-06 11:00:00,123.25,123.43,123.14,123.27,44471.0,122.1585,122.3369,122.0495,122.1784,44471.0
2018-03-06 11:05:00,123.27,123.4,123.16,123.35,39944.0,122.1784,122.3072,122.0693,122.2576,39944.0
2018-03-06 11:10:00,123.34,123.64,123.3,123.6,57106.0,122.2477,122.5451,122.2081,122.5054,57106.0
2018-03-06 11:15:00,123.59,123.59,123.32,123.46,40583.0,122.4955,122.4955,122.2279,122.3667,40583.0
2018-03-06 11:20:00,123.48,123.5,123.23,123.29,42489.0,122.3865,122.4063,122.1387,122.1982,42489.0
2018-03-06 11:25:00,123.28,123.31,123.07,123.18,35029.0,122.1883,122.218,121.9801,122.0891,35029.0
2018-03-06 11:30:00,123.18,123.38,123.18,123.35,51320.0,122.0891,122.2874,122.0891,122.2576,51320.0
2018-03-06 11:35:00,123.35,123.47,123.21,123.31,64910.0,122.2576,122.3766,122.1189,122.218,64910.0
2018-03-06 11:40:00,123.32,123.52,123.28,123.47,70152.0,122.2279,122.4261,122.1883,122.3766,70152.0
2018-03-06 11:45:00,123.5,123.75,123.5,123.7,58890.0,122.4063,122.6541,122.4063,122.6045,58890.0
2018-03-06 11:50:00,123.7,123.93,123.59,123.93,61338.0,122.6045,122.8325,122.4955,122.8325,61338.0
2018-03-06 11:55:00,123.91,123.93,123.74,123.89,77420.0,122.8127,122.8325,122.6442,122.7929,77420.0
2018-03-06 12:00:00,123.87,123.91,123.75,123.79,74678.0,122.773,122.8127,122.6541,122.6937,74678.0
2018-03-06 12:05:00,123.81,123.83,123.65,123.69,95098.0,122.7136,122.7334,122.555,122.5946,95098.0
2018-03-06 12:10:00,123.71,123.81,123.65,123.76,46534.0,122.6145,122.7136,122.555,122.664,46534.0
2018-03-06 12:15:00,123.73,123.74,123.55,123.66,31332.0,122.6343,122.6442,122.4559,122.5649,31332.0
2018-03-06 12:20:00,123.65,123.73,123.63,123.67,69400.0,122.555,122.6343,122.5352,122.5748,69400.0
2018-03-06 12:25:00,123.66,123.66,123.4,123.43,66004.0,122.5649,122.5649,122.3072,122.3369,66004.0
2018-03-06 12:30:00,123.44,123.55,123.4,123.52,46270.0,122.3468,122.4559,122.3072,122.4261,46270.0
2018-03-06 12:35:00,123.51,123.58,123.35,123.47,48422.0,122.4162,122.4856,122.2576,122.3766,48422.0
2018-03-06 12:40:00,123.46,123.66,123.4,123.63,47135.0,122.3667,122.5649,122.3072,122.5352,47135.0
2018-03-06 12:45:00,123.65,123.71,123.55,123.7,57030.0,122.555,122.6145,122.4559,122.6045,57030.0
2018-03-06 12:50:00,123.69,123.84,123.66,123.77,59230.0,122.5946,122.7433,122.5649,122.6739,59230.0
2018-03-06 12:55:00,123.77,123.95,123.74,123.9,38569.0,122.6739,122.8523,122.6442,122.8028,38569.0
2018-03-06 13:00:00,123.87,124.1,123.86,124.02,108058.0,122.773,123.001,122.7631,122.9217,108058.0
2018-03-06 13:05:00,124.02,124.22,124.0,124.1,58915.0,122.9217,123.1199,122.9019,123.001,58915.0
2018-03-06 13:10:00,124.1,124.23,124.1,124.11,26878.0,123.001,123.1299,123.001,123.0109,26878.0
2018-03-06 13:15:00,124.1,124.32,124.1,124.25,44093.0,123.001,123.2191,123.001,123.1497,44093.0
2018-03-06 13:20:00,124.25,124.3,124.18,124.26,20325.0,123.1497,123.1992,123.0803,123.1596,20325.0
2018-03-06 13:25:00,124.26,124.35,124.15,124.32,29025.0,123.1596,123.2488,123.0506,123.2191,29025.0
2018-03-06 13:30:00,124.31,124.43,124.22,124.27,48274.0,123.2091,123.3281,123.1199,123.1695,48274.0
2018-03-06 13:35:00,124.27,124.36,124.13,124.14,46568.0,123.1695,123.2587,123.0307,123.0406,46568.0
2018-03-06 13:40:00,124.15,124.34,124.15,124.28,40865.0,123.0506,123.2389,123.0506,123.1794,40865.0
2018-03-06 13:45:00,124.28,124.3,124.03,124.09,43486.0,123.1794,123.1992,122.9316,122.9911,43486.0
2018-03-06 13:50:00,124.1,124.26,124.05,124.19,59135.0,123.001,123.1596,122.9514,123.0902,59135.0
2018-03-06 13:55:00,124.18,124.19,123.99,124.14,166227.0,123.0803,123.0902,122.892,123.0406,166227.0
2018-03-06 14:00:00,124.14,124.24,124.08,124.12,32384.0,123.0406,123.1398,122.9812,123.0208,32384.0
2018-03-06 14:05:00,124.12,124.14,123.9,124.02,38092.0,123.0208,123.0406,122.8028,122.9217,38092.0
2018-03-06 14:10:00,124.03,124.11,123.96,124.06,46688.0,122.9316,123.0109,122.8622,122.9614,46688.0
2018-03-06 14:15:00,124.06,124.14,124.01,124.05,50326.0,122.9614,123.0406,122.9118,122.9514,50326.0
2018-03-06 14:20:00,124.04,124.2,124.04,124.14,65738.0,122.9415,123.1001,122.9415,123.0406,65738.0
2018-03-06 14:25:00,124.14,124.37,124.13,124.33,43590.0,123.0406,123.2686,123.0307,123.229,43590.0
2018-03-06 14:30:00,124.32,124.38,124.25,124.32,47990.0,123.2191,123.2785,123.1497,123.2191,47990.0
2018-03-06 14:35:00,124.34,124.59,124.34,124.55,71072.0,123.2389,123.4867,123.2389,123.447,71072.0
2018-03-06 14:40:00,124.55,124.67,124.42,124.47,95085.0,123.447,123.566,123.3182,123.3677,95085.0
2018-03-06 14:45:00,124.46,124.68,124.38,124.68,49377.0,123.3578,123.5759,123.2785,123.5759,49377.0
2018-03-06 14:50:00,124.64,124.67,124.58,124.62,44678.0,123.5362,123.566,123.4768,123.5164,44678.0
2018-03-06 14:55:00,124.63,124.67,124.31,124.33,62724.0,123.5263,123.566,123.2091,123.229,62724.0
2018-03-06 15:00:00,124.33,124.43,124.21,124.25,60399.0,123.229,123.3281,123.11,123.1497,60399.0
2018-03-06 15:05:00,124.26,124.47,124.26,124.44,34735.0,123.1596,123.3677,123.1596,123.338,34735.0
2018-03-06 15:10:00,124.42,124.44,124.19,124.19,56323.0,123.3182,123.338,123.0902,123.0902,56323.0
2018-03-06 15:15:00,124.19,124.43,124.15,124.34,78497.0,123.0902,123.3281,123.0506,123.2389,78497.0
2018-03-06 15:20:00,124.32,124.44,124.29,124.36,57480.0,123.2191,123.338,123.1893,123.2587,57480.0
2018-03-06 15:25:00,124.35,124.55,124.32,124.51,82211.0,123.2488,123.447,123.2191,123.4074,82211.0
2018-03-06 15:30:00,124.49,124.69,124.48,124.66,58101.0,123.3875,123.5858,123.3776,123.556,58101.0
2018-03-06 15:35:00,124.65,124.67,124.56,124.59,84325.0,123.5461,123.566,123.4569,123.4867,84325.0
2018-03-06 15:40:00,124.59,124.68,124.44,124.45,114906.0,123.4867,123.5759,123.338,123.3479,114906.0
2018-03-06 15:45:00,124.44,124.53,124.16,124.27,150299.0,123.338,123.4272,123.0605,123.1695,150299.0
2018-03-06 15:50:00,124.26,124.38,124.19,124.26,170178.0,123.1596,123.2785,123.0902,123.1596,170178.0
2018-03-06 15:55:00,124.25,124.52,124.17,124.48,420714.0,123.1497,123.4173,123.0704,123.3776,420714.0
2018-03-07 09:30:00,123.38,124.09,123.17,123.97,241362.0,122.2874,122.9911,122.0792,122.8722,241362.0
2018-03-07 09:35:00,123.82,124.79,123.82,124.79,127338.0,122.7235,123.6849,122.7235,123.6849,127338.0
2018-03-07 09:40:00,124.74,124.81,124.42,124.6,60248.0,123.6353,123.7047,123.3182,123.4966,60248.0
2018-03-07 09:45:00,124.63,124.82,124.46,124.57,71871.0,123.5263,123.7146,123.3578,123.4668,71871.0
2018-03-07 09:50:00,124.57,124.72,124.28,124.28,130575.0,123.4668,123.6155,123.1794,123.1794,130575.0
2018-03-07 09:55:00,124.32,124.66,124.23,124.54,37975.0,123.2191,123.556,123.1299,123.4371,37975.0
2018-03-07 10:00:00,124.49,124.78,124.38,124.69,60531.0,123.3875,123.675,123.2785,123.5858,60531.0
2018-03-07 10:05:00,124.71,124.73,124.47,124.63,73058.0,123.6056,123.6254,123.3677,123.5263,73058.0
2018-03-07 10:10:00,124.61,124.9,124.55,124.76,82941.0,123.5065,123.7939,123.447,123.6552,82941.0
2018-03-07 10:15:00,124.76,125.12,124.76,124.98,187573.0,123.6552,124.012,123.6552,123.8732,187573.0
2018-03-07 10:20:00,125.01,125.39,124.87,125.32,98019.0,123.9029,124.2796,123.7642,124.2102,98019.0
2018-03-07 10:25:00,125.3,125.68,125.3,125.39,54448.0,124.1904,124.567,124.1904,124.2796,54448.0
2018-03-07 10:30:00,125.34,125.52,125.17,125.52,34847.0,124.23,124.4084,124.0615,124.4084,34847.0
2018-03-07 10:35:00,125.52,125.61,125.31,125.46,36659.0,124.4084,124.4976,124.2003,124.349,36659.0
2018-03-07 10:40:00,125.47,125.6,125.39,125.47,44544.0,124.3589,124.4877,124.2796,124.3589,44544.0
2018-03-07 10:45:00,125.47,125.54,125.36,125.41,66522.0,124.3589,124.4283,124.2498,124.2994,66522.0
2018-03-07 10:50:00,125.4,125.55,125.36,125.45,90722.0,124.2895,124.4382,124.2498,124.339,90722.0
2018-03-07 10:55:00,125.46,125.46,125.14,125.42,58384.0,124.349,124.349,124.0318,124.3093,58384.0
2018-03-07 11:00:00,125.36,125.43,125.22,125.26,65665.0,124.2498,124.3192,124.1111,124.1507,65665.0
2018-03-07 11:05:00,125.26,125.39,125.23,125.25,29457.0,124.1507,124.2796,124.121,124.1408,29457.0
2018-03-07 11:10:00,125.23,125.52,125.22,125.45,103673.0,124.121,124.4084,124.1111,124.339,103673.0
2018-03-07 11:15:00,125.44,125.51,125.23,125.23,26582.0,124.3291,124.3985,124.121,124.121,26582.0
2018-03-07 11:20:00,125.22,125.33,125.14,125.31,30622.0,124.1111,124.2201,124.0318,124.2003,30622.0
2018-03-07 11:25:00,125.29,125.32,125.19,125.23,30633.0,124.1805,124.2102,124.0813,124.121,30633.0
2018-03-07 11:30:00,125.21,125.43,125.2,125.32,42775.0,124.1012,124.3192,124.0913,124.2102,42775.0
2018-03-07 11:35:00,125.32,125.47,125.31,125.39,31905.0,124.2102,124.3589,124.2003,124.2796,31905.0
2018-03-07 11:40:00,125.38,125.43,125.15,125.16,25015.0,124.2697,124.3192,124.0417,124.0516,25015.0
2018-03-07 11:45:00,125.17,125.17,124.96,125.01,33729.0,124.0615,124.0615,123.8534,123.9029,33729.0
2018-03-07 11:50:00,124.98,125.07,124.85,125.0,32688.0,123.8732,123.9624,123.7444,123.893,32688.0
2018-03-07 11:55:00,124.99,125.04,124.56,124.58,44446.0,123.8831,123.9327,123.4569,123.4768,44446.0
2018-03-07 12:00:00,124.57,124.68,124.42,124.52,53217.0,123.4668,123.5759,123.3182,123.4173,53217.0
2018-03-07 12:05:00,124.51,124.79,124.5,124.64,44269.0,123.4074,123.6849,123.3975,123.5362,44269.0
2018-03-07 12:10:00,124.65,124.67,124.44,124.63,25092.0,123.5461,123.566,123.338,123.5263,25092.0
2018-03-07 12:15:00,124.61,124.85,124.55,124.8,28181.0,123.5065,123.7444,123.447,123.6948,28181.0
2018-03-07 12:20:00,124.81,124.82,124.58,124.6,25285.0,123.7047,123.7146,123.4768,123.4966,25285.0
2018-03-07 12:25:00,124.6,124.75,124.51,124.65,23715.0,123.4966,123.6452,123.4074,123.5461,23715.0
2018-03-07 12:30:00,124.63,124.82,124.6,124.77,25855.0,123.5263,123.7146,123.4966,123.6651,25855.0
2018-03-07 12:35:00,124.78,124.81,124.62,124.74,22248.0,123.675,123.7047,123.5164,123.6353,22248.0
2018-03-07 12:40:00,124.73,124.94,124.63,124.89,20807.0,123.6254,123.8336,123.5263,123.784,20807.0
2018-03-07 12:45:00,124.9,125.13,124.9,125.07,31451.0,123.7939,124.0219,123.7939,123.9624,31451.0
2018-03-07 12:50:00,125.08,125.26,125.08,125.09,33871.0,123.9723,124.1507,123.9723,123.9822,33871.0
2018-03-07 12:55:00,125.1,125.22,125.1,125.18,14451.0,123.9921,124.1111,123.9921,124.0714,14451.0
2018-03-07 13:00:00,125.17,125.17,124.85,124.87,43158.0,124.0615,124.0615,123.7444,123.7642,43158.0
2018-03-07 13:05:00,124.87,124.94,124.73,124.91,22739.0,123.7642,123.8336,123.6254,123.8038,22739.0
2018-03-07 13:10:00,124.93,124.96,124.8,124.88,15399.0,123.8237,123.8534,123.6948,123.7741,15399.0
2018-03-07 13:15:00,124.86,125.12,124.83,125.11,21648.0,123.7543,124.012,123.7245,124.0021,21648.0
2018-03-07 13:20:00,125.09,125.19,125.05,125.16,22638.0,123.9822,124.0813,123.9426,124.0516,22638.0
2018-03-07 13:25:00,125.17,125.46,125.1,125.45,36997.0,124.0615,124.349,123.9921,124.339,36997.0
2018-03-07 13:30:00,125.42,125.62,125.41,125.52,43502.0,124.3093,124.5075,124.2994,124.4084,43502.0
2018-03-07 13:35:00,125.5,125.52,125.41,125.47,31322.0,124.3886,124.4084,124.2994,124.3589,31322.0
2018-03-07 13:40:00,125.47,125.48,125.28,125.32,19191.0,124.3589,124.3688,124.1706,124.2102,19191.0
2018-03-07 13:45:00,125.32,125.44,125.28,125.38,18816.0,124.2102,124.3291,124.1706,124.2697,18816.0
2018-03-07 13:50:00,125.42,125.54,125.39,125.51,25698.0,124.3093,124.4283,124.2796,124.3985,25698.0
2018-03-07 13:55:00,125.52,125.56,125.44,125.53,27148.0,124.4084,124.4481,124.3291,124.4183,27148.0
2018-03-07 14:00:00,125.52,125.69,125.43,125.62,35194.0,124.4084,124.5769,124.3192,124.5075,35194.0
2018-03-07 14:05:00,125.62,125.63,125.4,125.5,57977.0,124.5075,124.5175,124.2895,124.3886,57977.0
2018-03-07 14:10:00,125.54,125.71,125.48,125.59,145131.0,124.4283,124.5967,124.3688,124.4778,145131.0
2018-03-07 14:15:00,125.58,125.64,125.48,125.55,29419.0,124.4679,124.5274,124.3688,124.4382,29419.0
2018-03-07 14:20:00,125.55,125.6,125.45,125.52,27937.0,124.4382,124.4877,124.339,124.4084,27937.0
2018-03-07 14:25:00,125.52,125.56,125.34,125.36,27013.0,124.4084,124.4481,124.23,124.2498,27013.0
2018-03-07 14:30:00,125.34,125.58,125.34,125.55,39715.0,124.23,124.4679,124.23,124.4382,39715.0
2018-03-07 14:35:00,125.59,125.67,125.57,125.62,25610.0,124.4778,124.5571,124.458,124.5075,25610.0
2018-03-07 14:40:00,125.63,125.77,125.62,125.67,37916.0,124.5175,124.6562,124.5075,124.5571,37916.0
2018-03-07 14:45:00,125.65,125.68,125.46,125.47,46370.0,124.5373,124.567,124.349,124.3589,46370.0
2018-03-07 14:50:00,125.48,125.59,125.23,125.26,31602.0,124.3688,124.4778,124.121,124.1507,31602.0
2018-03-07 14:55:00,125.25,125.41,125.24,125.3,23043.0,124.1408,124.2994,124.1309,124.1904,23043.0
2018-03-07 15:00:00,125.27,125.53,125.27,125.51,25266.0,124.1606,124.4183,124.1606,124.3985,25266.0
2018-03-07 15:05:00,125.51,125.7,125.48,125.56,260200.0,124.3985,124.5868,124.3688,124.4481,260200.0
2018-03-07 15:10:00,125.55,125.67,125.48,125.48,111148.0,124.4382,124.5571,124.3688,124.3688,111148.0
2018-03-07 15:15:00,125.5,125.5,125.2,125.27,52205.0,124.3886,124.3886,124.0913,124.1606,52205.0
2018-03-07 15:20:00,125.25,125.36,125.1,125.29,60157.0,124.1408,124.2498,123.9921,124.1805,60157.0
2018-03-07 15:25:00,125.3,125.3,125.18,125.27,63213.0,124.1904,124.1904,124.0714,124.1606,63213.0
2018-03-07 15:30:00,125.26,125.34,125.19,125.2,92469.0,124.1507,124.23,124.0813,124.0913,92469.0
2018-03-07 15:35:00,125.19,125.33,125.01,125.18,130869.0,124.0813,124.2201,123.9029,124.0714,130869.0
2018-03-07 15:40:00,125.17,125.48,125.17,125.39,69613.0,124.0615,124.3688,124.0615,124.2796,69613.0
2018-03-07 15:45:00,125.38,125.44,125.18,125.22,136381.0,124.2697,124.3291,124.0714,124.1111,136381.0
2018-03-07 15:50:00,125.25,125.28,124.94,124.96,154560.0,124.1408,124.1706,123.8336,123.8534,154560.0
2018-03-07 15:55:00,124.96,125.34,124.89,125.32,402150.0,123.8534,124.23,123.784,124.2102,402150.0
2018-03-08 09:30:00,125.76,126.34,125.7,126.22,148236.0,124.6463,125.2212,124.5868,125.1022,148236.0
2018-03-08 09:35:00,126.29,126.46,125.96,126.2,95305.0,125.1716,125.3401,124.8445,125.0824,95305.0
2018-03-08 09:40:00,126.17,126.45,125.83,125.85,87439.0,125.0527,125.3302,124.7157,124.7355,87439.0
2018-03-08 09:45:00,125.85,126.23,125.85,126.17,154849.0,124.7355,125.1121,124.7355,125.0527,154849.0
2018-03-08 09:50:00,126.19,126.48,126.1,126.37,94531.0,125.0725,125.3599,124.9833,125.2509,94531.0
2018-03-08 09:55:00,126.35,126.59,126.28,126.53,104990.0,125.2311,125.469,125.1617,125.4095,104990.0
2018-03-08 10:00:00,126.55,127.0,126.53,126.53,89272.0,125.4293,125.8753,125.4095,125.4095,89272.0
2018-03-08 10:05:00,126.55,126.75,126.36,126.66,59201.0,125.4293,125.6275,125.241,125.5383,59201.0
2018-03-08 10:10:00,126.66,126.88,126.65,126.87,85554.0,125.5383,125.7564,125.5284,125.7465,85554.0
2018-03-08 10:15:00,126.86,126.93,126.5,126.65,106501.0,125.7366,125.8059,125.3797,125.5284,106501.0
2018-03-08 10:20:00,126.65,126.79,126.41,126.65,82044.0,125.5284,125.6672,125.2905,125.5284,82044.0
2018-03-08 10:25:00,126.67,126.78,126.38,126.4,38911.0,125.5482,125.6573,125.2608,125.2806,38911.0
2018-03-08 10:30:00,126.38,126.65,126.31,126.54,36543.0,125.2608,125.5284,125.1914,125.4194,36543.0
2018-03-08 10:35:00,126.56,126.56,126.24,126.34,30624.0,125.4392,125.4392,125.1221,125.2212,30624.0
2018-03-08 10:40:00,126.31,126.46,126.23,126.46,60090.0,125.1914,125.3401,125.1121,125.3401,60090.0
2018-03-08 10:45:00,126.43,126.68,126.43,126.64,46922.0,125.3104,125.5582,125.3104,125.5185,46922.0
2018-03-08 10:50:00,126.63,126.93,126.54,126.93,51962.0,125.5086,125.8059,125.4194,125.8059,51962.0
2018-03-08 10:55:00,126.93,126.93,126.54,126.59,35955.0,125.8059,125.8059,125.4194,125.469,35955.0
2018-03-08 11:00:00,126.58,126.79,126.51,126.76,45461.0,125.459,125.6672,125.3897,125.6374,45461.0
2018-03-08 11:05:00,126.76,126.83,126.76,126.8,76606.0,125.6374,125.7068,125.6374,125.6771,76606.0
2018-03-08 11:10:00,126.83,127.12,126.83,127.07,49873.0,125.7068,125.9943,125.7068,125.9447,49873.0
2018-03-08 11:15:00,127.1,127.29,127.09,127.18,51653.0,125.9744,126.1628,125.9645,126.0537,51653.0
2018-03-08 11:20:00,127.16,127.19,127.07,127.16,62121.0,126.0339,126.0636,125.9447,126.0339,62121.0
2018-03-08 11:25:00,127.16,127.25,127.03,127.05,38576.0,126.0339,126.1231,125.9051,125.9249,38576.0
2018-03-08 11:30:00,127.02,127.13,126.98,127.09,68050.0,125.8951,126.0042,125.8555,125.9645,68050.0
2018-03-08 11:35:00,127.1,127.15,127.03,127.04,49209.0,125.9744,126.024,125.9051,125.915,49209.0
2018-03-08 11:40:00,127.02,127.05,126.83,126.85,79683.0,125.8951,125.9249,125.7068,125.7266,79683.0
2018-03-08 11:45:00,126.85,127.04,126.82,126.97,24448.0,125.7266,125.915,125.6969,125.8456,24448.0
2018-03-08 11:50:00,126.97,126.97,126.78,126.95,22091.0,125.8456,125.8456,125.6573,125.8258,22091.0
2018-03-08 11:55:00,126.96,126.98,126.86,126.86,42776.0,125.8357,125.8555,125.7366,125.7366,42776.0
2018-03-08 12:00:00,126.88,126.95,126.78,126.79,34533.0,125.7564,125.8258,125.6573,125.6672,34533.0
2018-03-08 12:05:00,126.78,126.9,126.76,126.79,25333.0,125.6573,125.7762,125.6374,125.6672,25333.0
2018-03-08 12:10:00,126.77,126.79,126.46,126.49,48501.0,125.6474,125.6672,125.3401,125.3698,48501.0
2018-03-08 12:15:00,126.48,126.68,126.48,126.61,34995.0,125.3599,125.5582,125.3599,125.4888,34995.0
2018-03-08 12:20:00,126.61,126.71,126.51,126.58,53695.0,125.4888,125.5879,125.3897,125.459,53695.0
2018-03-08 12:25:00,126.58,126.72,126.57,126.67,40224.0,125.459,125.5978,125.4491,125.5482,40224.0
2018-03-08 12:30:00,126.66,126.78,126.65,126.65,25908.0,125.5383,125.6573,125.5284,125.5284,25908.0
2018-03-08 12:35:00,126.64,126.79,126.58,126.77,38307.0,125.5185,125.6672,125.459,125.6474,38307.0
2018-03-08 12:40:00,126.76,126.79,126.43,126.48,42876.0,125.6374,125.6672,125.3104,125.3599,42876.0
2018-03-08 12:45:00,126.48,126.71,126.47,126.67,22171.0,125.3599,125.5879,125.35,125.5482,22171.0
2018-03-08 12:50:00,126.67,126.67,126.43,126.48,31251.0,125.5482,125.5482,125.3104,125.3599,31251.0
2018-03-08 12:55:00,126.48,126.55,126.45,126.53,18596.0,125.3599,125.4293,125.3302,125.4095,18596.0
2018-03-08 13:00:00,126.53,126.55,126.22,126.25,69833.0,125.4095,125.4293,125.1022,125.132,69833.0
2018-03-08 13:05:00,126.26,126.4,126.24,126.36,30797.0,125.1419,125.2806,125.1221,125.241,30797.0
2018-03-08 13:10:00,126.36,126.39,126.21,126.35,29897.0,125.241,125.2707,125.0923,125.2311,29897.0
2018-03-08 13:15:00,126.36,126.36,126.18,126.22,16027.0,125.241,125.241,125.0626,125.1022,16027.0
2018-03-08 13:20:00,126.22,126.26,126.08,126.11,23642.0,125.1022,125.1419,124.9635,124.9932,23642.0
2018-03-08 13:25:00,126.11,126.16,125.92,126.14,52535.0,124.9932,125.0428,124.8049,125.0229,52535.0
2018-03-08 13:30:00,126.13,126.16,126.04,126.06,31724.0,125.013,125.0428,124.9238,124.9436,31724.0
2018-03-08 13:35:00,126.06,126.09,125.92,125.95,45967.0,124.9436,124.9734,124.8049,124.8346,45967.0
2018-03-08 13:40:00,125.95,126.11,125.93,125.99,32177.0,124.8346,124.9932,124.8148,124.8743,32177.0
2018-03-08 13:45:00,125.99,126.13,125.94,126.0,45547.0,124.8743,125.013,124.8247,124.8842,45547.0
2018-03-08 13:50:00,126.01,126.34,125.99,126.33,37883.0,124.8941,125.2212,124.8743,125.2113,37883.0
2018-03-08 13:55:00,126.34,126.37,126.26,126.32,27207.0,125.2212,125.2509,125.1419,125.2013,27207.0
2018-03-08 14:00:00,126.3,126.36,126.15,126.22,36166.0,125.1815,125.241,125.0328,125.1022,36166.0
2018-03-08 14:05:00,126.21,126.23,126.1,126.12,20530.0,125.0923,125.1121,124.9833,125.0031,20530.0
2018-03-08 14:10:00,126.11,126.27,126.07,126.11,44015.0,124.9932,125.1518,124.9536,124.9932,44015.0
2018-03-08 14:15:00,126.1,126.29,126.1,126.29,34933.0,124.9833,125.1716,124.9833,125.1716,34933.0
2018-03-08 14:20:00,126.29,126.43,126.25,126.43,72760.0,125.1716,125.3104,125.132,125.3104,72760.0
2018-03-08 14:25:00,126.43,126.52,126.37,126.47,38213.0,125.3104,125.3996,125.2509,125.35,38213.0
2018-03-08 14:30:00,126.46,126.48,126.27,126.38,50039.0,125.3401,125.3599,125.1518,125.2608,50039.0
2018-03-08 14:35:00,126.39,126.43,126.33,126.41,45600.0,125.2707,125.3104,125.2113,125.2905,45600.0
2018-03-08 14:40:00,126.41,126.48,126.38,126.4,40919.0,125.2905,125.3599,125.2608,125.2806,40919.0
2018-03-08 14:45:00,126.41,126.51,126.37,126.4,50423.0,125.2905,125.3897,125.2509,125.2806,50423.0
2018-03-08 14:50:00,126.4,126.49,126.38,126.48,55413.0,125.2806,125.3698,125.2608,125.3599,55413.0
2018-03-08 14:55:00,126.48,126.51,126.24,126.33,66878.0,125.3599,125.3897,125.1221,125.2113,66878.0
2018-03-08 15:00:00,126.3,126.43,126.3,126.41,34808.0,125.1815,125.3104,125.1815,125.2905,34808.0
2018-03-08 15:05:00,126.41,126.5,126.35,126.47,48777.0,125.2905,125.3797,125.2311,125.35,48777.0
2018-03-08 15:10:00,126.47,126.56,126.31,126.36,30618.0,125.35,125.4392,125.1914,125.241,30618.0
2018-03-08 15:15:00,126.35,126.5,126.35,126.42,172085.0,125.2311,125.3797,125.2311,125.3005,172085.0
2018-03-08 15:20:00,126.42,126.61,126.39,126.51,71060.0,125.3005,125.4888,125.2707,125.3897,71060.0
2018-03-08 15:25:00,126.5,126.53,126.41,126.46,45072.0,125.3797,125.4095,125.2905,125.3401,45072.0
2018-03-08 15:30:00,126.46,126.6,126.36,126.57,64724.0,125.3401,125.4789,125.241,125.4491,64724.0
2018-03-08 15:35:00,126.56,126.62,126.47,126.49,93624.0,125.4392,125.4987,125.35,125.3698,93624.0
2018-03-08 15:40:00,126.48,126.53,126.05,126.11,200122.0,125.3599,125.4095,124.9337,124.9932,200122.0
2018-03-08 15:45:00,126.09,126.15,125.89,126.1,135825.0,124.9734,125.0328,124.7752,124.9833,135825.0
2018-03-08 15:50:00,126.1,126.34,126.09,126.12,154888.0,124.9833,125.2212,124.9734,125.0031,154888.0
2018-03-08 15:55:00,126.12,126.42,126.03,126.36,249102.0,125.0031,125.3005,124.9139,125.241,249102.0
2018-03-09 09:30:00,127.19,127.5,126.55,127.16,199838.0,126.0636,126.3709,125.4293,126.0339,199838.0
2018-03-09 09:35:00,127.19,127.21,126.85,126.98,106901.0,126.0636,126.0835,125.7266,125.8555,106901.0
2018-03-09 09:40:00,126.97,127.04,126.67,126.68,79030.0,125.8456,125.915,125.5482,125.5582,79030.0
2018-03-09 09:45:00,126.66,127.16,126.66,127.12,95369.0,125.5383,126.0339,125.5383,125.9943,95369.0
2018-03-09 09:50:00,127.13,127.19,127.04,127.14,36491.0,126.0042,126.0636,125.915,126.0141,36491.0
2018-03-09 09:55:00,127.14,127.15,126.85,126.91,62609.0,126.0141,126.024,125.7266,125.7861,62609.0
2018-03-09 10:00:00,126.91,127.17,126.91,127.14,46739.0,125.7861,126.0438,125.7861,126.0141,46739.0
2018-03-09 10:05:00,127.19,127.32,127.06,127.13,82643.0,126.0636,126.1925,125.9348,126.0042,82643.0
2018-03-09 10:10:00,127.15,127.22,126.95,127.11,90416.0,126.024,126.0934,125.8258,125.9843,90416.0
2018-03-09 10:15:00,127.13,127.19,126.94,126.98,71520.0,126.0042,126.0636,125.8159,125.8555,71520.0
2018-03-09 10:20:00,126.99,127.35,126.99,127.28,60599.0,125.8654,126.2222,125.8654,126.1528,60599.0
2018-03-09 10:25:00,127.31,127.39,127.01,127.14,76856.0,126.1826,126.2619,125.8852,126.0141,76856.0
2018-03-09 10:30:00,127.14,127.17,127.03,127.09,50402.0,126.0141,126.0438,125.9051,125.9645,50402.0
2018-03-09 10:35:00,127.1,127.24,127.05,127.18,66644.0,125.9744,126.1132,125.9249,126.0537,66644.0
2018-03-09 10:40:00,127.2,127.3,127.18,127.29,23259.0,126.0735,126.1727,126.0537,126.1628,23259.0
2018-03-09 10:45:00,127.29,127.29,127.09,127.23,30445.0,126.1628,126.1628,125.9645,126.1033,30445.0
2018-03-09 10:50:00,127.25,127.27,127.11,127.13,36124.0,126.1231,126.1429,125.9843,126.0042,36124.0
2018-03-09 10:55:00,127.13,127.32,127.13,127.22,48530.0,126.0042,126.1925,126.0042,126.0934,48530.0
2018-03-09 11:00:00,127.21,127.23,127.09,127.12,37377.0,126.0835,126.1033,125.9645,125.9943,37377.0
2018-03-09 11:05:00,127.12,127.13,126.87,126.89,81778.0,125.9943,126.0042,125.7465,125.7663,81778.0
2018-03-09 11:10:00,126.89,126.96,126.8,126.94,27992.0,125.7663,125.8357,125.6771,125.8159,27992.0
2018-03-09 11:15:00,126.89,126.95,126.86,126.87,14631.0,125.7663,125.8258,125.7366,125.7465,14631.0
2018-03-09 11:20:00,126.86,126.89,126.66,126.67,49776.0,125.7366,125.7663,125.5383,125.5482,49776.0
2018-03-09 11:25:00,126.68,126.76,126.56,126.76,61570.0,125.5582,125.6374,125.4392,125.6374,61570.0
2018-03-09 11:30:00,126.75,126.85,126.72,126.83,38675.0,125.6275,125.7266,125.5978,125.7068,38675.0
2018-03-09 11:35:00,126.84,126.89,126.8,126.84,25401.0,125.7167,125.7663,125.6771,125.7167,25401.0
2018-03-09 11:40:00,126.84,126.86,126.52,126.66,42295.0,125.7167,125.7366,125.3996,125.5383,42295.0
2018-03-09 11:45:00,126.68,126.89,126.62,126.81,55229.0,125.5582,125.7663,125.4987,125.687,55229.0
2018-03-09 11:50:00,126.81,126.85,126.73,126.83,46449.0,125.687,125.7266,125.6077,125.7068,46449.0
2018-03-09 11:55:00,126.83,126.85,126.61,126.65,31835.0,125.7068,125.7266,125.4888,125.5284,31835.0
2018-03-09 12:00:00,126.64,126.79,126.64,126.68,47774.0,125.5185,125.6672,125.5185,125.5582,47774.0
2018-03-09 12:05:00,126.7,126.76,126.48,126.49,67772.0,125.578,125.6374,125.3599,125.3698,67772.0
2018-03-09 12:10:00,126.5,126.6,126.4,126.54,88664.0,125.3797,125.4789,125.2806,125.4194,88664.0
2018-03-09 12:15:00,126.54,126.67,126.51,126.6,38417.0,125.4194,125.5482,125.3897,125.4789,38417.0
2018-03-09 12:20:00,126.6,126.63,126.5,126.52,55786.0,125.4789,125.5086,125.3797,125.3996,55786.0
2018-03-09 12:25:00,126.53,126.53,126.34,126.41,48699.0,125.4095,125.4095,125.2212,125.2905,48699.0
2018-03-09 12:30:00,126.39,126.49,126.25,126.29,43052.0,125.2707,125.3698,125.132,125.1716,43052.0
2018-03-09 12:35:00,126.29,126.47,126.27,126.43,91961.0,125.1716,125.35,125.1518,125.3104,91961.0
2018-03-09 12:40:00,126.42,126.53,126.4,126.46,45301.0,125.3005,125.4095,125.2806,125.3401,45301.0
2018-03-09 12:45:00,126.44,126.59,126.43,126.46,57095.0,125.3203,125.469,125.3104,125.3401,57095.0
2018-03-09 12:50:00,126.47,126.53,126.41,126.47,61006.0,125.35,125.4095,125.2905,125.35,61006.0
2018-03-09 12:55:00,126.46,126.58,126.45,126.52,42250.0,125.3401,125.459,125.3302,125.3996,42250.0
2018-03-09 13:00:00,126.51,126.61,126.51,126.58,42094.0,125.3897,125.4888,125.3897,125.459,42094.0
2018-03-09 13:05:00,126.58,126.67,126.54,126.63,27190.0,125.459,125.5482,125.4194,125.5086,27190.0
2018-03-09 13:10:00,126.64,126.74,126.63,126.69,27389.0,125.5185,125.6176,125.5086,125.5681,27389.0
2018-03-09 13:15:00,126.68,126.86,126.68,126.82,35191.0,125.5582,125.7366,125.5582,125.6969,35191.0
2018-03-09 13:20:00,126.83,126.98,126.83,126.96,27232.0,125.7068,125.8555,125.7068,125.8357,27232.0
2018-03-09 13:25:00,126.96,127.05,126.94,127.04,26587.0,125.8357,125.9249,125.8159,125.915,26587.0
2018-03-09 13:30:00,127.05,127.11,126.99,127.01,39427.0,125.9249,125.9843,125.8654,125.8852,39427.0
2018-03-09 13:35:00,127.05,127.06,126.82,126.9,29615.0,125.9249,125.9348,125.6969,125.7762,29615.0
2018-03-09 13:40:00,126.88,126.93,126.78,126.92,23148.0,125.7564,125.8059,125.6573,125.796,23148.0
2018-03-09 13:45:00,126.92,126.99,126.88,126.96,31700.0,125.796,125.8654,125.7564,125.8357,31700.0
2018-03-09 13:50:00,126.96,126.98,126.85,126.92,31912.0,125.8357,125.8555,125.7266,125.796,31912.0
2018-03-09 13:55:00,126.92,127.01,126.92,127.0,24276.0,125.796,125.8852,125.796,125.8753,24276.0
2018-03-09 14:00:00,127.0,127.01,126.86,126.98,46980.0,125.8753,125.8852,125.7366,125.8555,46980.0
2018-03-09 14:05:00,126.98,127.0,126.94,126.97,46334.0,125.8555,125.8753,125.8159,125.8456,46334.0
2018-03-09 14:10:00,126.97,127.18,126.97,127.07,62931.0,125.8456,126.0537,125.8456,125.9447,62931.0
2018-03-09 14:15:00,127.06,127.09,126.98,127.0,56703.0,125.9348,125.9645,125.8555,125.8753,56703.0
2018-03-09 14:20:00,127.01,127.05,126.9,127.0,31260.0,125.8852,125.9249,125.7762,125.8753,31260.0
2018-03-09 14:25:00,127.0,127.02,126.94,126.98,23994.0,125.8753,125.8951,125.8159,125.8555,23994.0
2018-03-09 14:30:00,126.98,127.11,126.96,127.08,24749.0,125.8555,125.9843,125.8357,125.9546,24749.0
2018-03-09 14:35:00,127.08,127.12,127.0,127.11,29244.0,125.9546,125.9943,125.8753,125.9843,29244.0
2018-03-09 14:40:00,127.12,127.16,127.05,127.07,36909.0,125.9943,126.0339,125.9249,125.9447,36909.0
2018-03-09 14:45:00,127.07,127.11,127.02,127.11,29428.0,125.9447,125.9843,125.8951,125.9843,29428.0
2018-03-09 14:50:00,127.1,127.12,127.03,127.04,39582.0,125.9744,125.9943,125.9051,125.915,39582.0
2018-03-09 14:55:00,127.05,127.13,126.99,127.08,51802.0,125.9249,126.0042,125.8654,125.9546,51802.0
2018-03-09 15:00:00,127.07,127.16,127.01,127.15,30349.0,125.9447,126.0339,125.8852,126.024,30349.0
2018-03-09 15:05:00,127.16,127.2,127.05,127.15,37793.0,126.0339,126.0735,125.9249,126.024,37793.0
2018-03-09 15:10:00,127.15,127.28,127.11,127.25,34646.0,126.024,126.1528,125.9843,126.1231,34646.0
2018-03-09 15:15:00,127.25,127.26,127.18,127.18,74837.0,126.1231,126.133,126.0537,126.0537,74837.0
2018-03-09 15:20:00,127.18,127.24,127.12,127.19,33807.0,126.0537,126.1132,125.9943,126.0636,33807.0
2018-03-09 15:25:00,127.18,127.28,127.18,127.28,43520.0,126.0537,126.1528,126.0537,126.1528,43520.0
2018-03-09 15:30:00,127.27,127.31,127.21,127.22,56464.0,126.1429,126.1826,126.0835,126.0934,56464.0
2018-03-09 15:35:00,127.22,127.35,127.22,127.31,77337.0,126.0934,126.2222,126.0934,126.1826,77337.0
2018-03-09 15:40:00,127.3,127.35,127.26,127.3,140573.0,126.1727,126.2222,126.133,126.1727,140573.0
2018-03-09 15:45:00,127.3,127.31,127.12,127.16,98248.0,126.1727,126.1826,125.9943,126.0339,98248.0
2018-03-09 15:50:00,127.16,127.3,127.16,127.25,194597.0,126.0339,126.1727,126.0339,126.1231,194597.0
2018-03-09 15:55:00,127.26,127.44,127.2,127.38,326266.0,126.133,126.3114,126.0735,126.252,326266.0
2018-03-12 09:30:00,127.87,128.0,127.56,127.88,185848.0,126.7376,126.8665,126.4304,126.7475,185848.0
2018-03-12 09:35:00,127.9,127.92,127.56,127.72,72722.0,126.7674,126.7872,126.4304,126.5889,72722.0
2018-03-12 09:40:00,127.7,127.75,127.44,127.51,65533.0,126.5691,126.6187,126.3114,126.3808,65533.0
2018-03-12 09:45:00,127.54,127.56,127.12,127.15,100843.0,126.4105,126.4304,125.9943,126.024,100843.0
2018-03-12 09:50:00,127.17,127.35,127.14,127.3,76075.0,126.0438,126.2222,126.0141,126.1727,76075.0
2018-03-12 09:55:00,127.3,127.57,127.3,127.54,46514.0,126.1727,126.4403,126.1727,126.4105,46514.0
2018-03-12 10:00:00,127.55,127.62,127.49,127.55,40262.0,126.4205,126.4898,126.361,126.4205,40262.0
2018-03-12 10:05:00,127.5,127.58,127.28,127.31,45159.0,126.3709,126.4502,126.1528,126.1826,45159.0
2018-03-12 10:10:00,127.28,127.46,127.24,127.45,32734.0,126.1528,126.3312,126.1132,126.3213,32734.0
2018-03-12 10:15:00,127.43,127.56,127.39,127.48,50266.0,126.3015,126.4304,126.2619,126.3511,50266.0
2018-03-12 10:20:00,127.48,127.63,127.4,127.44,65648.0,126.3511,126.4997,126.2718,126.3114,65648.0
2018-03-12 10:25:00,127.41,127.51,127.32,127.41,52873.0,126.2817,126.3808,126.1925,126.2817,52873.0
2018-03-12 10:30:00,127.41,127.44,127.29,127.38,49566.0,126.2817,126.3114,126.1628,126.252,49566.0
2018-03-12 10:35:00,127.39,127.68,127.35,127.65,55403.0,126.2619,126.5493,126.2222,126.5196,55403.0
2018-03-12 10:40:00,127.66,127.92,127.65,127.89,116363.0,126.5295,126.7872,126.5196,126.7574,116363.0
2018-03-12 10:45:00,127.88,128.02,127.81,127.98,89334.0,126.7475,126.8863,126.6781,126.8466,89334.0
2018-03-12 10:50:00,127.97,128.04,127.73,127.89,75639.0,126.8367,126.9061,126.5989,126.7574,75639.0
2018-03-12 10:55:00,127.87,127.92,127.76,127.88,49590.0,126.7376,126.7872,126.6286,126.7475,49590.0
2018-03-12 11:00:00,127.86,128.19,127.85,128.18,38838.0,126.7277,127.0548,126.7178,127.0449,38838.0
2018-03-12 11:05:00,128.18,128.2,127.92,127.99,37648.0,127.0449,127.0647,126.7872,126.8566,37648.0
2018-03-12 11:10:00,127.99,128.02,127.84,127.96,30011.0,126.8566,126.8863,126.7079,126.8268,30011.0
2018-03-12 11:15:00,127.93,128.07,127.86,127.93,42206.0,126.7971,126.9358,126.7277,126.7971,42206.0
2018-03-12 11:20:00,127.93,127.94,127.58,127.6,44885.0,126.7971,126.807,126.4502,126.47,44885.0
2018-03-12 11:25:00,127.6,127.65,127.35,127.38,57725.0,126.47,126.5196,126.2222,126.252,57725.0
2018-03-12 11:30:00,127.36,127.44,127.3,127.36,70664.0,126.2321,126.3114,126.1727,126.2321,70664.0
2018-03-12 11:35:00,127.39,127.54,127.34,127.47,26546.0,126.2619,126.4105,126.2123,126.3412,26546.0
2018-03-12 11:40:00,127.47,127.49,127.32,127.37,48489.0,126.3412,126.361,126.1925,126.242,48489.0
2018-03-12 11:45:00,127.38,127.46,127.3,127.37,23460.0,126.252,126.3312,126.1727,126.242,23460.0
2018-03-12 11:50:00,127.37,127.38,127.28,127.33,38798.0,126.242,126.252,126.1528,126.2024,38798.0
2018-03-12 11:55:00,127.32,127.36,127.29,127.36,25140.0,126.1925,126.2321,126.1628,126.2321,25140.0
2018-03-12 12:00:00,127.34,127.53,127.34,127.5,34572.0,126.2123,126.4006,126.2123,126.3709,34572.0
2018-03-12 12:05:00,127.51,127.51,127.42,127.49,22952.0,126.3808,126.3808,126.2916,126.361,22952.0
2018-03-12 12:10:00,127.47,127.52,127.37,127.52,26293.0,126.3412,126.3907,126.242,126.3907,26293.0
2018-03-12 12:15:00,127.51,127.52,127.37,127.37,26423.0,126.3808,126.3907,126.242,126.242,26423.0
2018-03-12 12:20:00,127.36,127.36,126.95,127.15,82098.0,126.2321,126.2321,125.8258,126.024,82098.0
2018-03-12 12:25:00,127.15,127.29,127.1,127.25,36200.0,126.024,126.1628,125.9744,126.1231,36200.0
2018-03-12 12:30:00,127.23,127.38,127.22,127.32,39833.0,126.1033,126.252,126.0934,126.1925,39833.0
2018-03-12 12:35:00,127.32,127.34,127.18,127.23,39520.0,126.1925,126.2123,126.0537,126.1033,39520.0
2018-03-12 12:40:00,127.24,127.32,127.17,127.24,30513.0,126.1132,126.1925,126.0438,126.1132,30513.0
2018-03-12 12:45:00,127.25,127.43,127.25,127.35,23042.0,126.1231,126.3015,126.1231,126.2222,23042.0
2018-03-12 12:50:00,127.37,127.5,127.37,127.49,20017.0,126.242,126.3709,126.242,126.361,20017.0
2018-03-12 12:55:00,127.48,127.48,127.34,127.37,18687.0,126.3511,126.3511,126.2123,126.242,18687.0
2018-03-12 13:00:00,127.37,127.53,127.37,127.46,47821.0,126.242,126.4006,126.242,126.3312,47821.0
2018-03-12 13:05:00,127.48,127.5,127.42,127.47,25134.0,126.3511,126.3709,126.2916,126.3412,25134.0
2018-03-12 13:10:00,127.45,127.47,127.37,127.42,34795.0,126.3213,126.3412,126.242,126.2916,34795.0
2018-03-12 13:15:00,127.42,127.44,127.29,127.29,17169.0,126.2916,126.3114,126.1628,126.1628,17169.0
2018-03-12 13:20:00,127.29,127.38,127.25,127.36,16310.0,126.1628,126.252,126.1231,126.2321,16310.0
2018-03-12 13:25:00,127.36,127.37,127.27,127.28,14679.0,126.2321,126.242,126.1429,126.1528,14679.0
2018-03-12 13:30:00,127.28,127.38,127.24,127.35,12712.0,126.1528,126.252,126.1132,126.2222,12712.0
2018-03-12 13:35:00,127.36,127.39,127.32,127.38,14619.0,126.2321,126.2619,126.1925,126.252,14619.0
2018-03-12 13:40:00,127.38,127.42,127.28,127.3,23444.0,126.252,126.2916,126.1528,126.1727,23444.0
2018-03-12 13:45:00,127.31,127.33,127.25,127.27,29007.0,126.1826,126.2024,126.1231,126.1429,29007.0
2018-03-12 13:50:00,127.26,127.27,127.02,127.07,24441.0,126.133,126.1429,125.8951,125.9447,24441.0
2018-03-12 13:55:00,127.07,127.12,127.05,127.06,49452.0,125.9447,125.9943,125.9249,125.9348,49452.0
2018-03-12 14:00:00,127.07,127.25,127.07,127.24,28875.0,125.9447,126.1231,125.9447,126.1132,28875.0
2018-03-12 14:05:00,127.22,127.26,127.14,127.24,21977.0,126.0934,126.133,126.0141,126.1132,21977.0
2018-03-12 14:10:00,127.22,127.29,127.08,127.11,26586.0,126.0934,126.1628,125.9546,125.9843,26586.0
2018-03-12 14:15:00,127.11,127.17,127.07,127.13,35571.0,125.9843,126.0438,125.9447,126.0042,35571.0
2018-03-12 14:20:00,127.15,127.22,127.09,127.1,16703.0,126.024,126.0934,125.9645,125.9744,16703.0
2018-03-12 14:25:00,127.1,127.1,126.88,126.95,62696.0,125.9744,125.9744,125.7564,125.8258,62696.0
2018-03-12 14:30:00,126.96,127.09,126.92,126.96,28127.0,125.8357,125.9645,125.796,125.8357,28127.0
2018-03-12 14:35:00,126.98,127.17,126.94,127.17,36296.0,125.8555,126.0438,125.8159,126.0438,36296.0
2018-03-12 14:40:00,127.17,127.17,126.98,127.01,41151.0,126.0438,126.0438,125.8555,125.8852,41151.0
2018-03-12 14:45:00,127.04,127.14,127.01,127.1,21785.0,125.915,126.0141,125.8852,125.9744,21785.0
2018-03-12 14:50:00,127.08,127.26,127.06,127.26,35345.0,125.9546,126.133,125.9348,126.133,35345.0
2018-03-12 14:55:00,127.24,127.28,127.06,127.08,48270.0,126.1132,126.1528,125.9348,125.9546,48270.0
2018-03-12 15:00:00,127.08,127.13,127.01,127.11,33866.0,125.9546,126.0042,125.8852,125.9843,33866.0
2018-03-12 15:05:00,127.11,127.14,127.03,127.09,34087.0,125.9843,126.0141,125.9051,125.9645,34087.0
2018-03-12 15:10:00,127.07,127.14,127.07,127.1,26180.0,125.9447,126.0141,125.9447,125.9744,26180.0
2018-03-12 15:15:00,127.11,127.12,127.05,127.07,24970.0,125.9843,125.9943,125.9249,125.9447,24970.0
2018-03-12 15:20:00,127.06,127.19,127.05,127.16,27485.0,125.9348,126.0636,125.9249,126.0339,27485.0
2018-03-12 15:25:00,127.15,127.22,127.13,127.19,24773.0,126.024,126.0934,126.0042,126.0636,24773.0
2018-03-12 15:30:00,127.17,127.23,126.99,127.03,49261.0,126.0438,126.1033,125.8654,125.9051,49261.0
2018-03-12 15:35:00,127.02,127.06,126.93,127.0,50696.0,125.8951,125.9348,125.8059,125.8753,50696.0
2018-03-12 15:40:00,127.0,127.04,126.97,126.98,97933.0,125.8753,125.915,125.8456,125.8555,97933.0
2018-03-12 15:45:00,126.98,127.08,126.98,127.05,130144.0,125.8555,125.9546,125.8555,125.9249,130144.0
2018-03-12 15:50:00,127.05,127.05,126.91,126.93,135891.0,125.9249,125.9249,125.7861,125.8059,135891.0
2018-03-12 15:55:00,126.94,127.0,126.78,126.78,249922.0,125.8159,125.8753,125.6573,125.6573,249922.0
2018-03-13 09:30:00,127.74,127.94,127.5,127.87,137215.0,126.6088,126.807,126.3709,126.7376,137215.0
2018-03-13 09:35:00,127.83,127.92,127.45,127.55,67043.0,126.698,126.7872,126.3213,126.4205,67043.0
2018-03-13 09:40:00,127.53,127.71,127.43,127.53,51366.0,126.4006,126.579,126.3015,126.4006,51366.0
2018-03-13 09:45:00,127.51,127.61,127.35,127.4,59496.0,126.3808,126.4799,126.2222,126.2718,59496.0
2018-03-13 09:50:00,127.41,127.83,127.4,127.69,74519.0,126.2817,126.698,126.2718,126.5592,74519.0
2018-03-13 09:55:00,127.69,127.95,127.67,127.9,105251.0,126.5592,126.8169,126.5394,126.7674,105251.0
2018-03-13 10:00:00,127.89,128.11,127.84,127.91,83315.0,126.7574,126.9755,126.7079,126.7773,83315.0
2018-03-13 10:05:00,127.9,127.96,127.77,127.8,65557.0,126.7674,126.8268,126.6385,126.6682,65557.0
2018-03-13 10:10:00,127.79,127.95,127.59,127.65,87887.0,126.6583,126.8169,126.4601,126.5196,87887.0
2018-03-13 10:15:00,127.64,127.82,127.5,127.82,31873.0,126.5097,126.6881,126.3709,126.6881,31873.0
2018-03-13 10:20:00,127.85,127.85,127.66,127.69,21515.0,126.7178,126.7178,126.5295,126.5592,21515.0
2018-03-13 10:25:00,127.7,127.83,127.7,127.73,26526.0,126.5691,126.698,126.5691,126.5989,26526.0
2018-03-13 10:30:00,127.77,127.79,127.56,127.59,51446.0,126.6385,126.6583,126.4304,126.4601,51446.0
2018-03-13 10:35:00,127.61,127.68,127.47,127.48,40066.0,126.4799,126.5493,126.3412,126.3511,40066.0
2018-03-13 10:40:00,127.49,127.74,127.48,127.72,37297.0,126.361,126.6088,126.3511,126.5889,37297.0
2018-03-13 10:45:00,127.71,127.8,127.66,127.73,24671.0,126.579,126.6682,126.5295,126.5989,24671.0
2018-03-13 10:50:00,127.72,127.72,127.43,127.46,48888.0,126.5889,126.5889,126.3015,126.3312,48888.0
2018-03-13 10:55:00,127.46,127.53,127.35,127.39,45986.0,126.3312,126.4006,126.2222,126.2619,45986.0
2018-03-13 11:00:00,127.38,127.42,127.19,127.28,54246.0,126.252,126.2916,126.0636,126.1528,54246.0
2018-03-13 11:05:00,127.3,127.34,127.13,127.18,38229.0,126.1727,126.2123,126.0042,126.0537,38229.0
2018-03-13 11:10:00,127.17,127.26,126.96,127.01,75126.0,126.0438,126.133,125.8357,125.8852,75126.0
2018-03-13 11:15:00,127.03,127.06,126.88,127.0,64826.0,125.9051,125.9348,125.7564,125.8753,64826.0
2018-03-13 11:20:00,126.99,127.07,126.96,127.03,55309.0,125.8654,125.9447,125.8357,125.9051,55309.0
2018-03-13 11:25:00,127.01,127.04,126.65,126.83,59709.0,125.8852,125.915,125.5284,125.7068,59709.0
2018-03-13 11:30:00,126.88,126.95,126.68,126.69,55075.0,125.7564,125.8258,125.5582,125.5681,55075.0
2018-03-13 11:35:00,126.7,126.88,126.69,126.8,44873.0,125.578,125.7564,125.5681,125.6771,44873.0
2018-03-13 11:40:00,126.8,127.06,126.78,126.84,37435.0,125.6771,125.9348,125.6573,125.7167,37435.0
2018-03-13 11:45:00,126.85,126.85,126.64,126.74,43744.0,125.7266,125.7266,125.5185,125.6176,43744.0
2018-03-13 11:50:00,126.78,126.78,126.57,126.64,28715.0,125.6573,125.6573,125.4491,125.5185,28715.0
2018-03-13 11:55:00,126.63,126.65,126.44,126.53,45365.0,125.5086,125.5284,125.3203,125.4095,45365.0
2018-03-13 12:00:00,126.51,126.59,126.28,126.28,38360.0,125.3897,125.469,125.1617,125.1617,38360.0
2018-03-13 12:05:00,126.32,126.54,125.81,125.93,109285.0,125.2013,125.4194,124.6959,124.8148,109285.0
2018-03-13 12:10:00,125.9,125.92,125.72,125.88,37737.0,124.7851,124.8049,124.6067,124.7652,37737.0
2018-03-13 12:15:00,125.91,126.3,125.9,126.27,37119.0,124.795,125.1815,124.7851,125.1518,37119.0
2018-03-13 12:20:00,126.26,126.35,126.12,126.22,52206.0,125.1419,125.2311,125.0031,125.1022,52206.0
2018-03-13 12:25:00,126.22,126.23,126.01,126.19,24603.0,125.1022,125.1121,124.8941,125.0725,24603.0
2018-03-13 12:30:00,126.19,126.46,126.18,126.45,32713.0,125.0725,125.3401,125.0626,125.3302,32713.0
2018-03-13 12:35:00,126.46,126.56,126.43,126.56,31892.0,125.3401,125.4392,125.3104,125.4392,31892.0
2018-03-13 12:40:00,126.55,126.58,126.4,126.56,38941.0,125.4293,125.459,125.2806,125.4392,38941.0
2018-03-13 12:45:00,126.56,126.71,126.49,126.71,19915.0,125.4392,125.5879,125.3698,125.5879,19915.0
2018-03-13 12:50:00,126.69,126.78,126.68,126.71,22056.0,125.5681,125.6573,125.5582,125.5879,22056.0
2018-03-13 12:55:00,126.72,126.86,126.72,126.84,20019.0,125.5978,125.7366,125.5978,125.7167,20019.0
2018-03-13 13:00:00,126.82,126.95,126.81,126.92,22445.0,125.6969,125.8258,125.687,125.796,22445.0
2018-03-13 13:05:00,126.93,126.96,126.82,126.92,17283.0,125.8059,125.8357,125.6969,125.796,17283.0
2018-03-13 13:10:00,126.94,126.98,126.9,126.95,14020.0,125.8159,125.8555,125.7762,125.8258,14020.0
2018-03-13 13:15:00,126.95,126.96,126.84,126.85,32210.0,125.8258,125.8357,125.7167,125.7266,32210.0
2018-03-13 13:20:00,126.84,126.87,126.8,126.82,22155.0,125.7167,125.7465,125.6771,125.6969,22155.0
2018-03-13 13:25:00,126.81,126.93,126.74,126.93,15549.0,125.687,125.8059,125.6176,125.8059,15549.0
2018-03-13 13:30:00,126.92,127.03,126.92,126.96,18799.0,125.796,125.9051,125.796,125.8357,18799.0
2018-03-13 13:35:00,126.97,127.03,126.9,127.02,16533.0,125.8456,125.9051,125.7762,125.8951,16533.0
2018-03-13 13:40:00,127.02,127.02,126.9,126.92,19239.0,125.8951,125.8951,125.7762,125.796,19239.0
2018-03-13 13:45:00,126.94,126.95,126.83,126.91,15233.0,125.8159,125.8258,125.7068,125.7861,15233.0
2018-03-13 13:50:00,126.88,126.99,126.83,126.95,13924.0,125.7564,125.8654,125.7068,125.8258,13924.0
2018-03-13 13:55:00,126.94,126.94,126.75,126.81,16022.0,125.8159,125.8159,125.6275,125.687,16022.0
2018-03-13 14:00:00,126.8,126.95,126.77,126.94,18257.0,125.6771,125.8258,125.6474,125.8159,18257.0
2018-03-13 14:05:00,126.95,126.95,126.82,126.85,18999.0,125.8258,125.8258,125.6969,125.7266,18999.0
2018-03-13 14:10:00,126.86,126.9,126.68,126.68,20823.0,125.7366,125.7762,125.5582,125.5582,20823.0
2018-03-13 14:15:00,126.7,126.78,126.53,126.73,74320.0,125.578,125.6573,125.4095,125.6077,74320.0
2018-03-13 14:20:00,126.72,126.76,126.69,126.73,29176.0,125.5978,125.6374,125.5681,125.6077,29176.0
2018-03-13 14:25:00,126.73,126.91,126.73,126.86,44995.0,125.6077,125.7861,125.6077,125.7366,44995.0
2018-03-13 14:30:00,126.88,127.12,126.83,127.07,48620.0,125.7564,125.9943,125.7068,125.9447,48620.0
2018-03-13 14:35:00,127.06,127.07,126.86,126.92,24945.0,125.9348,125.9447,125.7366,125.796,24945.0
2018-03-13 14:40:00,126.91,126.97,126.74,126.77,28060.0,125.7861,125.8456,125.6176,125.6474,28060.0
2018-03-13 14:45:00,126.76,126.9,126.73,126.73,23066.0,125.6374,125.7762,125.6077,125.6077,23066.0
2018-03-13 14:50:00,126.72,126.77,126.59,126.68,37440.0,125.5978,125.6474,125.469,125.5582,37440.0
2018-03-13 14:55:00,126.66,126.94,126.59,126.89,23885.0,125.5383,125.8159,125.469,125.7663,23885.0
2018-03-13 15:00:00,126.9,127.04,126.65,126.69,23145.0,125.7762,125.915,125.5284,125.5681,23145.0
2018-03-13 15:05:00,126.68,126.79,126.63,126.76,20128.0,125.5582,125.6672,125.5086,125.6374,20128.0
2018-03-13 15:10:00,126.77,126.8,126.62,126.71,23584.0,125.6474,125.6771,125.4987,125.5879,23584.0
2018-03-13 15:15:00,126.71,126.86,126.64,126.8,25566.0,125.5879,125.7366,125.5185,125.6771,25566.0
2018-03-13 15:20:00,126.82,126.83,126.65,126.67,51722.0,125.6969,125.7068,125.5284,125.5482,51722.0
2018-03-13 15:25:00,126.68,126.86,126.64,126.75,49212.0,125.5582,125.7366,125.5185,125.6275,49212.0
2018-03-13 15:30:00,126.71,126.85,126.62,126.65,38421.0,125.5879,125.7266,125.4987,125.5284,38421.0
2018-03-13 15:35:00,126.64,126.73,126.38,126.41,46097.0,125.5185,125.6077,125.2608,125.2905,46097.0
2018-03-13 15:40:00,126.41,126.48,126.31,126.48,51720.0,125.2905,125.3599,125.1914,125.3599,51720.0
2018-03-13 15:45:00,126.47,126.54,126.34,126.36,60117.0,125.35,125.4194,125.2212,125.241,60117.0
2018-03-13 15:50:00,126.37,126.78,126.37,126.65,95713.0,125.2509,125.6573,125.2509,125.5284,95713.0
2018-03-13 15:55:00,126.66,126.81,126.56,126.7,136427.0,125.5383,125.687,125.4392,125.578,136427.0
2018-03-14 09:30:00,127.05,127.61,126.97,127.02,87150.0,125.9249,126.4799,125.8456,125.8951,87150.0
2018-03-14 09:35:00,127.02,127.15,126.91,126.99,24101.0,125.8951,126.024,125.7861,125.8654,24101.0
2018-03-14 09:40:00,127.01,127.06,126.73,126.93,25095.0,125.8852,125.9348,125.6077,125.8059,25095.0
2018-03-14 09:45:00,126.93,126.93,126.51,126.54,32889.0,125.8059,125.8059,125.3897,125.4194,32889.0
2018-03-14 09:50:00,126.54,126.88,126.54,126.83,40732.0,125.4194,125.7564,125.4194,125.7068,40732.0
2018-03-14 09:55:00,126.82,127.04,126.8,127.04,47624.0,125.6969,125.915,125.6771,125.915,47624.0
2018-03-14 10:00:00,127.0,127.16,126.94,127.12,56559.0,125.8753,126.0339,125.8159,125.9943,56559.0
2018-03-14 10:05:00,127.12,127.3,127.06,127.12,32059.0,125.9943,126.1727,125.9348,125.9943,32059.0
2018-03-14 10:10:00,127.12,127.14,126.73,126.78,34753.0,125.9943,126.0141,125.6077,125.6573,34753.0
2018-03-14 10:15:00,126.79,126.87,126.68,126.74,30618.0,125.6672,125.7465,125.5582,125.6176,30618.0
2018-03-14 10:20:00,126.74,126.89,126.69,126.87,37373.0,125.6176,125.7663,125.5681,125.7465,37373.0
2018-03-14 10:25:00,126.9,127.06,126.82,126.94,21150.0,125.7762,125.9348,125.6969,125.8159,21150.0
2018-03-14 10:30:00,126.94,127.31,126.87,127.25,80602.0,125.8159,126.1826,125.7465,126.1231,80602.0
2018-03-14 10:35:00,127.25,127.3,126.93,127.06,27200.0,126.1231,126.1727,125.8059,125.9348,27200.0
2018-03-14 10:40:00,127.03,127.21,127.03,127.14,31068.0,125.9051,126.0835,125.9051,126.0141,31068.0
2018-03-14 10:45:00,127.14,127.41,127.12,127.38,43341.0,126.0141,126.2817,125.9943,126.252,43341.0
2018-03-14 10:50:00,127.38,127.55,127.36,127.53,84629.0,126.252,126.4205,126.2321,126.4006,84629.0
2018-03-14 10:55:00,127.54,127.58,127.43,127.54,48302.0,126.4105,126.4502,126.3015,126.4105,48302.0
2018-03-14 11:00:00,127.54,127.59,127.38,127.54,62853.0,126.4105,126.4601,126.252,126.4105,62853.0
2018-03-14 11:05:00,127.54,127.57,127.43,127.51,59303.0,126.4105,126.4403,126.3015,126.3808,59303.0
2018-03-14 11:10:00,127.5,127.53,127.4,127.53,48413.0,126.3709,126.4006,126.2718,126.4006,48413.0
2018-03-14 11:15:00,127.49,127.53,127.42,127.53,47565.0,126.361,126.4006,126.2916,126.4006,47565.0
2018-03-14 11:20:00,127.53,127.6,127.4,127.59,52809.0,126.4006,126.47,126.2718,126.4601,52809.0
2018-03-14 11:25:00,127.58,127.71,127.55,127.67,36495.0,126.4502,126.579,126.4205,126.5394,36495.0
2018-03-14 11:30:00,127.68,127.79,127.55,127.57,38597.0,126.5493,126.6583,126.4205,126.4403,38597.0
2018-03-14 11:35:00,127.57,127.57,127.2,127.21,61365.0,126.4403,126.4403,126.0735,126.0835,61365.0
2018-03-14 11:40:00,127.21,127.3,126.97,127.27,39565.0,126.0835,126.1727,125.8456,126.1429,39565.0
2018-03-14 11:45:00,127.27,127.42,127.27,127.3,20212.0,126.1429,126.2916,126.1429,126.1727,20212.0
2018-03-14 11:50:00,127.31,127.54,127.31,127.4,34837.0,126.1826,126.4105,126.1826,126.2718,34837.0
2018-03-14 11:55:00,127.4,127.44,127.09,127.14,103596.0,126.2718,126.3114,125.9645,126.0141,103596.0
2018-03-14 12:00:00,127.13,127.33,127.12,127.25,40568.0,126.0042,126.2024,125.9943,126.1231,40568.0
2018-03-14 12:05:00,127.24,127.26,127.09,127.13,24211.0,126.1132,126.133,125.9645,126.0042,24211.0
2018-03-14 12:10:00,127.14,127.32,127.1,127.27,36927.0,126.0141,126.1925,125.9744,126.1429,36927.0
2018-03-14 12:15:00,127.28,127.36,127.18,127.33,46060.0,126.1528,126.2321,126.0537,126.2024,46060.0
2018-03-14 12:20:00,127.32,127.62,127.3,127.52,40006.0,126.1925,126.4898,126.1727,126.3907,40006.0
2018-03-14 12:25:00,127.52,127.66,127.52,127.65,29354.0,126.3907,126.5295,126.3907,126.5196,29354.0
2018-03-14 12:30:00,127.62,127.81,127.59,127.78,29567.0,126.4898,126.6781,126.4601,126.6484,29567.0
2018-03-14 12:35:00,127.78,128.05,127.78,127.94,54511.0,126.6484,126.916,126.6484,126.807,54511.0
2018-03-14 12:40:00,127.92,127.96,127.85,127.92,25540.0,126.7872,126.8268,126.7178,126.7872,25540.0
2018-03-14 12:45:00,127.91,128.05,127.8,127.83,30383.0,126.7773,126.916,126.6682,126.698,30383.0
2018-03-14 12:50:00,127.82,127.97,127.73,127.95,31761.0,126.6881,126.8367,126.5989,126.8169,31761.0
2018-03-14 12:55:00,127.95,127.97,127.87,127.93,22565.0,126.8169,126.8367,126.7376,126.7971,22565.0
2018-03-14 13:00:00,127.94,127.99,127.84,127.97,35768.0,126.807,126.8566,126.7079,126.8367,35768.0
2018-03-14 13:05:00,127.94,128.09,127.94,128.01,22003.0,126.807,126.9557,126.807,126.8764,22003.0
2018-03-14 13:10:00,128.02,128.02,127.88,127.89,17778.0,126.8863,126.8863,126.7475,126.7574,17778.0
2018-03-14 13:15:00,127.88,128.14,127.88,128.12,26667.0,126.7475,127.0052,126.7475,126.9854,26667.0
2018-03-14 13:20:00,128.11,128.2,128.11,128.15,17834.0,126.9755,127.0647,126.9755,127.0151,17834.0
2018-03-14 13:25:00,128.18,128.28,128.05,128.08,18556.0,127.0449,127.144,126.916,126.9458,18556.0
2018-03-14 13:30:00,128.08,128.15,128.05,128.15,51942.0,126.9458,127.0151,126.916,127.0151,51942.0
2018-03-14 13:35:00,128.15,128.32,128.15,128.32,35927.0,127.0151,127.1836,127.0151,127.1836,35927.0
2018-03-14 13:40:00,128.32,128.52,128.28,128.46,52089.0,127.1836,127.3819,127.144,127.3224,52089.0
2018-03-14 13:45:00,128.47,128.73,128.46,128.66,45941.0,127.3323,127.59,127.3224,127.5206,45941.0
2018-03-14 13:50:00,128.67,128.87,128.6,128.81,76413.0,127.5305,127.7288,127.4612,127.6693,76413.0
2018-03-14 13:55:00,128.82,128.83,128.62,128.68,77999.0,127.6792,127.6891,127.481,127.5404,77999.0
2018-03-14 14:00:00,128.67,128.75,128.54,128.58,43114.0,127.5305,127.6098,127.4017,127.4413,43114.0
2018-03-14 14:05:00,128.61,128.75,128.6,128.71,28746.0,127.4711,127.6098,127.4612,127.5702,28746.0
2018-03-14 14:10:00,128.7,128.7,128.4,128.43,27187.0,127.5603,127.5603,127.2629,127.2927,27187.0
2018-03-14 14:15:00,128.44,128.51,128.38,128.38,27094.0,127.3026,127.3719,127.2431,127.2431,27094.0
2018-03-14 14:20:00,128.39,128.5,128.39,128.48,16421.0,127.253,127.362,127.253,127.3422,16421.0
2018-03-14 14:25:00,128.46,128.5,128.41,128.43,19892.0,127.3224,127.362,127.2728,127.2927,19892.0
2018-03-14 14:30:00,128.44,128.51,128.42,128.44,18311.0,127.3026,127.3719,127.2827,127.3026,18311.0
2018-03-14 14:35:00,128.44,128.46,128.07,128.12,46739.0,127.3026,127.3224,126.9358,126.9854,46739.0
2018-03-14 14:40:00,128.09,128.27,128.01,128.06,32630.0,126.9557,127.1341,126.8764,126.9259,32630.0
2018-03-14 14:45:00,128.05,128.18,127.98,128.07,26740.0,126.916,127.0449,126.8466,126.9358,26740.0
2018-03-14 14:50:00,128.07,128.27,128.03,128.17,22485.0,126.9358,127.1341,126.8962,127.035,22485.0
2018-03-14 14:55:00,128.16,128.25,128.04,128.16,29787.0,127.025,127.1143,126.9061,127.025,29787.0
2018-03-14 15:00:00,128.14,128.21,128.04,128.06,31610.0,127.0052,127.0746,126.9061,126.9259,31610.0
2018-03-14 15:05:00,128.05,128.11,127.95,127.98,32692.0,126.916,126.9755,126.8169,126.8466,32692.0
2018-03-14 15:10:00,127.98,127.98,127.69,127.83,46734.0,126.8466,126.8466,126.5592,126.698,46734.0
2018-03-14 15:15:00,127.84,128.0,127.65,127.73,37099.0,126.7079,126.8665,126.5196,126.5989,37099.0
2018-03-14 15:20:00,127.74,127.92,127.64,127.83,45471.0,126.6088,126.7872,126.5097,126.698,45471.0
2018-03-14 15:25:00,127.84,127.87,127.7,127.77,27056.0,126.7079,126.7376,126.5691,126.6385,27056.0
2018-03-14 15:30:00,127.76,127.84,127.66,127.67,30667.0,126.6286,126.7079,126.5295,126.5394,30667.0
2018-03-14 15:35:00,127.68,127.74,127.61,127.7,37671.0,126.5493,126.6088,126.4799,126.5691,37671.0
2018-03-14 15:40:00,127.68,127.78,127.6,127.78,51900.0,126.5493,126.6484,126.47,126.6484,51900.0
2018-03-14 15:45:00,127.77,127.93,127.77,127.89,88793.0,126.6385,126.7971,126.6385,126.7574,88793.0
2018-03-14 15:50:00,127.88,127.96,127.84,127.88,115601.0,126.7475,126.8268,126.7079,126.7475,115601.0
2018-03-14 15:55:00,127.88,127.99,127.79,127.97,228011.0,126.7475,126.8566,126.6583,126.8367,228011.0
2018-03-15 09:30:00,128.0,128.16,127.54,127.54,71805.0,126.8665,127.025,126.4105,126.4105,71805.0
2018-03-15 09:35:00,127.61,127.65,127.14,127.14,45885.0,126.4799,126.5196,126.0141,126.0141,45885.0
2018-03-15 09:40:00,127.17,127.31,127.06,127.26,31871.0,126.0438,126.1826,125.9348,126.133,31871.0
2018-03-15 09:45:00,127.21,127.3,126.67,126.74,50621.0,126.0835,126.1727,125.5482,125.6176,50621.0
2018-03-15 09:50:00,126.74,127.34,126.72,127.23,26661.0,125.6176,126.2123,125.5978,126.1033,26661.0
2018-03-15 09:55:00,127.24,127.52,127.24,127.41,29874.0,126.1132,126.3907,126.1132,126.2817,29874.0
2018-03-15 10:00:00,127.43,127.85,127.41,127.79,105378.0,126.3015,126.7178,126.2817,126.6583,105378.0
2018-03-15 10:05:00,127.81,127.86,127.58,127.67,36368.0,126.6781,126.7277,126.4502,126.5394,36368.0
2018-03-15 10:10:00,127.7,127.81,127.58,127.58,25897.0,126.5691,126.6781,126.4502,126.4502,25897.0
2018-03-15 10:15:00,127.59,127.7,127.4,127.4,39974.0,126.4601,126.5691,126.2718,126.2718,39974.0
2018-03-15 10:20:00,127.37,127.54,127.31,127.45,28305.0,126.242,126.4105,126.1826,126.3213,28305.0
2018-03-15 10:25:00,127.45,127.65,127.42,127.62,22286.0,126.3213,126.5196,126.2916,126.4898,22286.0
2018-03-15 10:30:00,127.59,127.67,127.45,127.48,33204.0,126.4601,126.5394,126.3213,126.3511,33204.0
2018-03-15 10:35:00,127.49,127.52,127.25,127.3,43181.0,126.361,126.3907,126.1231,126.1727,43181.0
2018-03-15 10:40:00,127.29,127.33,127.15,127.3,22817.0,126.1628,126.2024,126.024,126.1727,22817.0
2018-03-15 10:45:00,127.3,127.51,127.28,127.42,19058.0,126.1727,126.3808,126.1528,126.2916,19058.0
2018-03-15 10:50:00,127.42,127.44,127.24,127.31,17010.0,126.2916,126.3114,126.1132,126.1826,17010.0
2018-03-15 10:55:00,127.32,127.53,127.32,127.48,17519.0,126.1925,126.4006,126.1925,126.3511,17519.0
2018-03-15 11:00:00,127.46,127.78,127.44,127.68,316928.0,126.3312,126.6484,126.3114,126.5493,316928.0
2018-03-15 11:05:00,127.69,127.9,127.69,127.77,17382.0,126.5592,126.7674,126.5592,126.6385,17382.0
2018-03-15 11:10:00,127.79,128.08,127.75,128.05,25269.0,126.6583,126.9458,126.6187,126.916,25269.0
2018-03-15 11:15:00,128.06,128.09,127.94,128.09,36842.0,126.9259,126.9557,126.807,126.9557,36842.0
2018-03-15 11:20:00,128.09,128.21,127.98,128.15,33576.0,126.9557,127.0746,126.8466,127.0151,33576.0
2018-03-15 11:25:00,128.16,128.35,128.05,128.12,65083.0,127.025,127.2134,126.916,126.9854,65083.0
2018-03-15 11:30:00,128.14,128.39,128.12,128.32,32876.0,127.0052,127.253,126.9854,127.1836,32876.0
2018-03-15 11:35:00,128.31,128.46,128.29,128.37,22587.0,127.1737,127.3224,127.1539,127.2332,22587.0
2018-03-15 11:40:00,128.35,128.36,128.15,128.25,28411.0,127.2134,127.2233,127.0151,127.1143,28411.0
2018-03-15 11:45:00,128.25,128.33,128.11,128.2,27139.0,127.1143,127.1935,126.9755,127.0647,27139.0
2018-03-15 11:50:00,128.17,128.22,127.95,127.95,58102.0,127.035,127.0845,126.8169,126.8169,58102.0
2018-03-15 11:55:00,127.94,128.09,127.91,128.09,43388.0,126.807,126.9557,126.7773,126.9557,43388.0
2018-03-15 12:00:00,128.07,128.13,127.97,128.0,15807.0,126.9358,126.9953,126.8367,126.8665,15807.0
2018-03-15 12:05:00,128.02,128.14,127.99,128.08,22818.0,126.8863,127.0052,126.8566,126.9458,22818.0
2018-03-15 12:10:00,128.07,128.08,127.95,128.02,21936.0,126.9358,126.9458,126.8169,126.8863,21936.0
2018-03-15 12:15:00,128.04,128.07,127.96,128.04,13606.0,126.9061,126.9358,126.8268,126.9061,13606.0
2018-03-15 12:20:00,128.04,128.14,127.98,127.98,306767.0,126.9061,127.0052,126.8466,126.8466,306767.0
2018-03-15 12:25:00,127.98,128.01,127.88,127.93,72142.0,126.8466,126.8764,126.7475,126.7971,72142.0
2018-03-15 12:30:00,127.92,127.97,127.86,127.91,22459.0,126.7872,126.8367,126.7277,126.7773,22459.0
2018-03-15 12:35:00,127.94,127.97,127.89,127.92,16250.0,126.807,126.8367,126.7574,126.7872,16250.0
2018-03-15 12:40:00,127.93,128.07,127.89,128.06,19989.0,126.7971,126.9358,126.7574,126.9259,19989.0
2018-03-15 12:45:00,128.04,128.04,127.95,127.99,7471.0,126.9061,126.9061,126.8169,126.8566,7471.0
2018-03-15 12:50:00,128.02,128.13,128.0,128.04,10650.0,126.8863,126.9953,126.8665,126.9061,10650.0
2018-03-15 12:55:00,128.05,128.05,127.95,127.95,8120.0,126.916,126.916,126.8169,126.8169,8120.0
2018-03-15 13:00:00,127.95,128.08,127.9,128.08,15262.0,126.8169,126.9458,126.7674,126.9458,15262.0
2018-03-15 13:05:00,128.08,128.1,128.04,128.1,6377.0,126.9458,126.9656,126.9061,126.9656,6377.0
2018-03-15 13:10:00,128.1,128.19,128.08,128.14,13765.0,126.9656,127.0548,126.9458,127.0052,13765.0
2018-03-15 13:15:00,128.14,128.14,127.89,127.9,31268.0,127.0052,127.0052,126.7574,126.7674,31268.0
2018-03-15 13:20:00,127.9,128.03,127.89,127.98,59325.0,126.7674,126.8962,126.7574,126.8466,59325.0
2018-03-15 13:25:00,127.97,128.06,127.97,127.99,38222.0,126.8367,126.9259,126.8367,126.8566,38222.0
2018-03-15 13:30:00,127.99,128.03,127.86,127.92,23113.0,126.8566,126.8962,126.7277,126.7872,23113.0
2018-03-15 13:35:00,127.93,127.98,127.9,127.96,12532.0,126.7971,126.8466,126.7674,126.8268,12532.0
2018-03-15 13:40:00,127.97,127.99,127.91,127.92,9474.0,126.8367,126.8566,126.7773,126.7872,9474.0
2018-03-15 13:45:00,127.9,127.95,127.77,127.82,51149.0,126.7674,126.8169,126.6385,126.6881,51149.0
2018-03-15 13:50:00,127.82,127.86,127.76,127.83,14082.0,126.6881,126.7277,126.6286,126.698,14082.0
2018-03-15 13:55:00,127.82,127.82,127.52,127.52,23738.0,126.6881,126.6881,126.3907,126.3907,23738.0
2018-03-15 14:00:00,127.5,127.6,127.42,127.56,30299.0,126.3709,126.47,126.2916,126.4304,30299.0
2018-03-15 14:05:00,127.54,127.67,127.52,127.64,10582.0,126.4105,126.5394,126.3907,126.5097,10582.0
2018-03-15 14:10:00,127.62,127.64,127.46,127.53,26698.0,126.4898,126.5097,126.3312,126.4006,26698.0
2018-03-15 14:15:00,127.52,127.59,127.5,127.5,15636.0,126.3907,126.4601,126.3709,126.3709,15636.0
2018-03-15 14:20:00,127.5,127.52,127.36,127.37,68182.0,126.3709,126.3907,126.2321,126.242,68182.0
2018-03-15 14:25:00,127.38,127.42,127.26,127.38,22336.0,126.252,126.2916,126.133,126.252,22336.0
2018-03-15 14:30:00,127.37,127.61,127.36,127.59,26782.0,126.242,126.4799,126.2321,126.4601,26782.0
2018-03-15 14:35:00,127.57,127.66,127.45,127.47,15417.0,126.4403,126.5295,126.3213,126.3412,15417.0
2018-03-15 14:40:00,127.49,127.57,127.43,127.44,23918.0,126.361,126.4403,126.3015,126.3114,23918.0
2018-03-15 14:45:00,127.43,127.55,127.42,127.5,21312.0,126.3015,126.4205,126.2916,126.3709,21312.0
2018-03-15 14:50:00,127.5,127.51,127.41,127.49,17830.0,126.3709,126.3808,126.2817,126.361,17830.0
2018-03-15 14:55:00,127.51,127.7,127.48,127.66,29098.0,126.3808,126.5691,126.3511,126.5295,29098.0
2018-03-15 15:00:00,127.66,127.66,127.53,127.59,24366.0,126.5295,126.5295,126.4006,126.4601,24366.0
2018-03-15 15:05:00,127.6,127.67,127.5,127.58,28884.0,126.47,126.5394,126.3709,126.4502,28884.0
2018-03-15 15:10:00,127.59,127.6,127.48,127.51,24995.0,126.4601,126.47,126.3511,126.3808,24995.0
2018-03-15 15:15:00,127.52,127.53,127.39,127.43,35402.0,126.3907,126.4006,126.2619,126.3015,35402.0
2018-03-15 15:20:00,127.43,127.57,127.42,127.5,47801.0,126.3015,126.4403,126.2916,126.3709,47801.0
2018-03-15 15:25:00,127.5,127.56,127.47,127.56,39417.0,126.3709,126.4304,126.3412,126.4304,39417.0
2018-03-15 15:30:00,127.55,127.57,127.42,127.47,65676.0,126.4205,126.4403,126.2916,126.3412,65676.0
2018-03-15 15:35:00,127.48,127.5,127.3,127.3,65529.0,126.3511,126.3709,126.1727,126.1727,65529.0
2018-03-15 15:40:00,127.31,127.34,127.22,127.24,55614.0,126.1826,126.2123,126.0934,126.1132,55614.0
2018-03-15 15:45:00,127.24,127.35,127.18,127.35,71950.0,126.1132,126.2222,126.0537,126.2222,71950.0
2018-03-15 15:50:00,127.34,127.52,127.28,127.39,118430.0,126.2123,126.3907,126.1528,126.2619,118430.0
2018-03-15 15:55:00,127.39,127.4,127.23,127.23,248437.0,126.2619,126.2718,126.1033,126.1033,248437.0
2018-03-16 09:30:00,127.29,127.95,126.82,126.95,499226.0,126.1628,126.8169,125.6969,125.8258,499226.0
2018-03-16 09:35:00,127.0,127.13,126.6,126.73,50598.0,125.8753,126.0042,125.4789,125.6077,50598.0
2018-03-16 09:40:00,126.88,127.51,126.73,127.38,41618.0,125.7564,126.3808,125.6077,126.252,41618.0
2018-03-16 09:45:00,127.4,127.48,127.04,127.25,25400.0,126.2718,126.3511,125.915,126.1231,25400.0
2018-03-16 09:50:00,127.23,127.56,127.2,127.46,29554.0,126.1033,126.4304,126.0735,126.3312,29554.0
2018-03-16 09:55:00,127.48,127.49,127.23,127.31,31985.0,126.3511,126.361,126.1033,126.1826,31985.0
2018-03-16 10:00:00,127.31,127.4,127.09,127.15,48382.0,126.1826,126.2718,125.9645,126.024,48382.0
2018-03-16 10:05:00,127.18,127.4,127.09,127.09,34502.0,126.0537,126.2718,125.9645,125.9645,34502.0
2018-03-16 10:10:00,127.09,127.28,127.01,127.17,34093.0,125.9645,126.1528,125.8852,126.0438,34093.0
2018-03-16 10:15:00,127.16,127.28,127.07,127.22,36452.0,126.0339,126.1528,125.9447,126.0934,36452.0
2018-03-16 10:20:00,127.21,127.22,127.1,127.17,27599.0,126.0835,126.0934,125.9744,126.0438,27599.0
2018-03-16 10:25:00,127.18,127.18,127.06,127.11,21078.0,126.0537,126.0537,125.9348,125.9843,21078.0
2018-03-16 10:30:00,127.13,127.22,127.11,127.12,27387.0,126.0042,126.0934,125.9843,125.9943,27387.0
2018-03-16 10:35:00,127.13,127.16,127.02,127.05,30688.0,126.0042,126.0339,125.8951,125.9249,30688.0
2018-03-16 10:40:00,127.04,127.04,126.95,126.97,31907.0,125.915,125.915,125.8258,125.8456,31907.0
2018-03-16 10:45:00,126.97,126.98,126.88,126.97,36917.0,125.8456,125.8555,125.7564,125.8456,36917.0
2018-03-16 10:50:00,126.97,127.0,126.9,126.93,14767.0,125.8456,125.8753,125.7762,125.8059,14767.0
2018-03-16 10:55:00,126.93,126.96,126.85,126.87,36271.0,125.8059,125.8357,125.7266,125.7465,36271.0
2018-03-16 11:00:00,126.86,126.92,126.85,126.85,25804.0,125.7366,125.796,125.7266,125.7266,25804.0
2018-03-16 11:05:00,126.86,126.86,126.72,126.81,31863.0,125.7366,125.7366,125.5978,125.687,31863.0
2018-03-16 11:10:00,126.8,126.81,126.63,126.67,26545.0,125.6771,125.687,125.5086,125.5482,26545.0
2018-03-16 11:15:00,126.65,126.66,126.44,126.48,32641.0,125.5284,125.5383,125.3203,125.3599,32641.0
2018-03-16 11:20:00,126.47,126.5,126.33,126.34,32958.0,125.35,125.3797,125.2113,125.2212,32958.0
2018-03-16 11:25:00,126.33,126.33,126.07,126.23,54003.0,125.2113,125.2113,124.9536,125.1121,54003.0
2018-03-16 11:30:00,126.24,126.28,126.18,126.21,56571.0,125.1221,125.1617,125.0626,125.0923,56571.0
2018-03-16 11:35:00,126.21,126.22,125.93,126.05,70153.0,125.0923,125.1022,124.8148,124.9337,70153.0
2018-03-16 11:40:00,126.05,126.06,125.95,125.99,52900.0,124.9337,124.9436,124.8346,124.8743,52900.0
2018-03-16 11:45:00,126.0,126.06,125.94,125.95,45213.0,124.8842,124.9436,124.8247,124.8346,45213.0
2018-03-16 11:50:00,125.95,126.03,125.93,125.97,23242.0,124.8346,124.9139,124.8148,124.8544,23242.0
2018-03-16 11:55:00,125.98,126.0,125.81,125.88,53460.0,124.8644,124.8842,124.6959,124.7652,53460.0
2018-03-16 12:00:00,125.88,126.01,125.86,125.9,85645.0,124.7652,124.8941,124.7454,124.7851,85645.0
2018-03-16 12:05:00,125.91,125.95,125.73,125.77,44458.0,124.795,124.8346,124.6166,124.6562,44458.0
2018-03-16 12:10:00,125.76,125.94,125.69,125.87,80232.0,124.6463,124.8247,124.5769,124.7553,80232.0
2018-03-16 12:15:00,125.87,126.0,125.8,125.97,47878.0,124.7553,124.8842,124.6859,124.8544,47878.0
2018-03-16 12:20:00,125.97,126.01,125.9,125.94,25359.0,124.8544,124.8941,124.7851,124.8247,25359.0
2018-03-16 12:25:00,125.94,125.94,125.86,125.88,26557.0,124.8247,124.8247,124.7454,124.7652,26557.0
2018-03-16 12:30:00,125.85,125.92,125.79,125.9,27123.0,124.7355,124.8049,124.676,124.7851,27123.0
2018-03-16 12:35:00,125.9,125.99,125.86,125.88,26335.0,124.7851,124.8743,124.7454,124.7652,26335.0
2018-03-16 12:40:00,125.88,126.0,125.87,125.92,38721.0,124.7652,124.8842,124.7553,124.8049,38721.0
2018-03-16 12:45:00,125.94,126.02,125.94,125.99,69849.0,124.8247,124.904,124.8247,124.8743,69849.0
2018-03-16 12:50:00,126.0,126.09,125.95,126.08,40666.0,124.8842,124.9734,124.8346,124.9635,40666.0
2018-03-16 12:55:00,126.08,126.11,126.05,126.05,33422.0,124.9635,124.9932,124.9337,124.9337,33422.0
2018-03-16 13:00:00,126.05,126.17,126.04,126.16,39456.0,124.9337,125.0527,124.9238,125.0428,39456.0
2018-03-16 13:05:00,126.17,126.25,126.12,126.23,301082.0,125.0527,125.132,125.0031,125.1121,301082.0
2018-03-16 13:10:00,126.23,126.25,126.15,126.25,28920.0,125.1121,125.132,125.0328,125.132,28920.0
2018-03-16 13:15:00,126.25,126.25,126.02,126.02,30740.0,125.132,125.132,124.904,124.904,30740.0
2018-03-16 13:20:00,126.01,126.06,125.97,125.99,33121.0,124.8941,124.9436,124.8544,124.8743,33121.0
2018-03-16 13:25:00,126.0,126.14,125.95,126.14,40898.0,124.8842,125.0229,124.8346,125.0229,40898.0
2018-03-16 13:30:00,126.14,126.2,126.12,126.17,22556.0,125.0229,125.0824,125.0031,125.0527,22556.0
2018-03-16 13:35:00,126.17,126.21,126.11,126.2,19986.0,125.0527,125.0923,124.9932,125.0824,19986.0
2018-03-16 13:40:00,126.19,126.22,126.06,126.07,22050.0,125.0725,125.1022,124.9436,124.9536,22050.0
2018-03-16 13:45:00,126.07,126.09,125.96,125.98,25072.0,124.9536,124.9734,124.8445,124.8644,25072.0
2018-03-16 13:50:00,125.99,126.11,125.99,126.11,31938.0,124.8743,124.9932,124.8743,124.9932,31938.0
2018-03-16 13:55:00,126.11,126.23,126.11,126.17,16951.0,124.9932,125.1121,124.9932,125.0527,16951.0
2018-03-16 14:00:00,126.16,126.47,126.16,126.46,122113.0,125.0428,125.35,125.0428,125.3401,122113.0
2018-03-16 14:05:00,126.46,126.49,126.38,126.4,28777.0,125.3401,125.3698,125.2608,125.2806,28777.0
2018-03-16 14:10:00,126.39,126.4,126.28,126.28,16560.0,125.2707,125.2806,125.1617,125.1617,16560.0
2018-03-16 14:15:00,126.29,126.35,126.28,126.35,15113.0,125.1716,125.2311,125.1617,125.2311,15113.0
2018-03-16 14:20:00,126.35,126.4,126.32,126.36,22238.0,125.2311,125.2806,125.2013,125.241,22238.0
2018-03-16 14:25:00,126.37,126.43,126.36,126.39,20340.0,125.2509,125.3104,125.241,125.2707,20340.0
2018-03-16 14:30:00,126.38,126.38,126.28,126.35,27018.0,125.2608,125.2608,125.1617,125.2311,27018.0
2018-03-16 14:35:00,126.35,126.43,126.33,126.38,20970.0,125.2311,125.3104,125.2113,125.2608,20970.0
2018-03-16 14:40:00,126.38,126.42,126.3,126.4,28382.0,125.2608,125.3005,125.1815,125.2806,28382.0
2018-03-16 14:45:00,126.41,126.41,126.2,126.23,34083.0,125.2905,125.2905,125.0824,125.1121,34083.0
2018-03-16 14:50:00,126.23,126.3,126.17,126.28,29149.0,125.1121,125.1815,125.0527,125.1617,29149.0
2018-03-16 14:55:00,126.29,126.38,126.28,126.34,28979.0,125.1716,125.2608,125.1617,125.2212,28979.0
2018-03-16 15:00:00,126.34,126.41,126.32,126.34,31614.0,125.2212,125.2905,125.2013,125.2212,31614.0
2018-03-16 15:05:00,126.34,126.36,126.22,126.25,32289.0,125.2212,125.241,125.1022,125.132,32289.0
2018-03-16 15:10:00,126.25,126.28,126.17,126.2,28452.0,125.132,125.1617,125.0527,125.0824,28452.0
2018-03-16 15:15:00,126.2,126.22,126.13,126.16,81893.0,125.0824,125.1022,125.013,125.0428,81893.0
2018-03-16 15:20:00,126.16,126.27,126.1,126.19,47755.0,125.0428,125.1518,124.9833,125.0725,47755.0
2018-03-16 15:25:00,126.2,126.27,126.19,126.23,38669.0,125.0824,125.1518,125.0725,125.1121,38669.0
2018-03-16 15:30:00,126.23,126.33,126.21,126.32,58533.0,125.1121,125.2113,125.0923,125.2013,58533.0
2018-03-16 15:35:00,126.32,126.34,126.22,126.27,69604.0,125.2013,125.2212,125.1022,125.1518,69604.0
2018-03-16 15:40:00,126.27,126.3,126.16,126.2,77587.0,125.1518,125.1815,125.0428,125.0824,77587.0
2018-03-16 15:45:00,126.18,126.22,126.06,126.11,103933.0,125.0626,125.1022,124.9436,124.9932,103933.0
2018-03-16 15:50:00,126.12,126.27,126.12,126.22,183797.0,125.0031,125.1518,125.0031,125.1022,183797.0
2018-03-16 15:55:00,126.22,126.27,125.95,125.96,362972.0,125.1022,125.1518,124.8346,124.8445,362972.0
2018-03-19 09:30:00,125.03,125.45,124.54,124.62,237942.0,123.9228,124.339,123.4371,123.5164,237942.0
2018-03-19 09:35:00,124.6,125.43,124.6,125.43,52553.0,123.4966,124.3192,123.4966,124.3192,52553.0
2018-03-19 09:40:00,125.42,125.44,125.07,125.14,70886.0,124.3093,124.3291,123.9624,124.0318,70886.0
2018-03-19 09:45:00,125.15,125.76,125.14,125.66,70548.0,124.0417,124.6463,124.0318,124.5472,70548.0
2018-03-19 09:50:00,125.6,125.74,125.45,125.48,64051.0,124.4877,124.6265,124.339,124.3688,64051.0
2018-03-19 09:55:00,125.5,125.54,125.3,125.39,77854.0,124.3886,124.4283,124.1904,124.2796,77854.0
2018-03-19 10:00:00,125.4,125.67,125.38,125.55,101747.0,124.2895,124.5571,124.2697,124.4382,101747.0
2018-03-19 10:05:00,125.53,125.71,125.42,125.62,66453.0,124.4183,124.5967,124.3093,124.5075,66453.0
2018-03-19 10:10:00,125.6,125.67,125.45,125.53,50050.0,124.4877,124.5571,124.339,124.4183,50050.0
2018-03-19 10:15:00,125.55,125.62,125.37,125.47,61959.0,124.4382,124.5075,124.2598,124.3589,61959.0
2018-03-19 10:20:00,125.47,125.47,125.13,125.2,39004.0,124.3589,124.3589,124.0219,124.0913,39004.0
2018-03-19 10:25:00,125.18,125.5,125.05,125.5,69547.0,124.0714,124.3886,123.9426,124.3886,69547.0
2018-03-19 10:30:00,125.46,125.65,125.38,125.51,67603.0,124.349,124.5373,124.2697,124.3985,67603.0
2018-03-19 10:35:00,125.51,125.51,125.29,125.46,42094.0,124.3985,124.3985,124.1805,124.349,42094.0
2018-03-19 10:40:00,125.46,125.46,124.91,124.97,71586.0,124.349,124.349,123.8038,123.8633,71586.0
2018-03-19 10:45:00,124.96,125.1,124.7,124.71,115301.0,123.8534,123.9921,123.5957,123.6056,115301.0
2018-03-19 10:50:00,124.71,124.74,124.37,124.49,127086.0,123.6056,123.6353,123.2686,123.3875,127086.0
2018-03-19 10:55:00,124.48,124.58,124.31,124.5,65738.0,123.3776,123.4768,123.2091,123.3975,65738.0
2018-03-19 11:00:00,124.49,124.55,124.22,124.29,77536.0,123.3875,123.447,123.1199,123.1893,77536.0
2018-03-19 11:05:00,124.3,124.73,124.29,124.47,46590.0,123.1992,123.6254,123.1893,123.3677,46590.0
2018-03-19 11:10:00,124.48,124.65,124.28,124.33,44710.0,123.3776,123.5461,123.1794,123.229,44710.0
2018-03-19 11:15:00,124.33,124.33,123.96,124.07,87004.0,123.229,123.229,122.8622,122.9713,87004.0
2018-03-19 11:20:00,124.08,124.26,124.01,124.1,71447.0,122.9812,123.1596,122.9118,123.001,71447.0
2018-03-19 11:25:00,124.11,124.42,124.1,124.38,83110.0,123.0109,123.3182,123.001,123.2785,83110.0
2018-03-19 11:30:00,124.4,124.4,124.12,124.21,62556.0,123.2983,123.2983,123.0208,123.11,62556.0
2018-03-19 11:35:00,124.2,124.38,124.13,124.18,52737.0,123.1001,123.2785,123.0307,123.0803,52737.0
2018-03-19 11:40:00,124.17,124.18,123.62,123.62,122338.0,123.0704,123.0803,122.5253,122.5253,122338.0
2018-03-19 11:45:00,123.62,124.0,123.47,123.74,114696.0,122.5253,122.9019,122.3766,122.6442,114696.0
2018-03-19 11:50:00,123.75,124.01,123.71,123.76,66218.0,122.6541,122.9118,122.6145,122.664,66218.0
2018-03-19 11:55:00,123.76,123.9,123.51,123.79,67549.0,122.664,122.8028,122.4162,122.6937,67549.0
2018-03-19 12:00:00,123.81,123.88,123.64,123.8,37435.0,122.7136,122.783,122.5451,122.7037,37435.0
2018-03-19 12:05:00,123.82,124.04,123.82,123.86,37397.0,122.7235,122.9415,122.7235,122.7631,37397.0
2018-03-19 12:10:00,123.88,124.0,123.8,123.8,41566.0,122.783,122.9019,122.7037,122.7037,41566.0
2018-03-19 12:15:00,123.8,123.82,123.55,123.8,68847.0,122.7037,122.7235,122.4559,122.7037,68847.0
2018-03-19 12:20:00,123.79,124.04,123.66,124.02,32295.0,122.6937,122.9415,122.5649,122.9217,32295.0
2018-03-19 12:25:00,124.02,124.2,123.93,124.17,33067.0,122.9217,123.1001,122.8325,123.0704,33067.0
2018-03-19 12:30:00,124.18,124.23,123.94,124.01,38898.0,123.0803,123.1299,122.8424,122.9118,38898.0
2018-03-19 12:35:00,124.0,124.26,124.0,124.19,25996.0,122.9019,123.1596,122.9019,123.0902,25996.0
2018-03-19 12:40:00,124.16,124.2,124.05,124.05,31804.0,123.0605,123.1001,122.9514,122.9514,31804.0
2018-03-19 12:45:00,124.01,124.01,123.75,123.79,35365.0,122.9118,122.9118,122.6541,122.6937,35365.0
2018-03-19 12:50:00,123.76,124.32,123.74,124.32,63237.0,122.664,123.2191,122.6442,123.2191,63237.0
2018-03-19 12:55:00,124.32,124.45,124.27,124.34,25636.0,123.2191,123.3479,123.1695,123.2389,25636.0
2018-03-19 13:00:00,124.33,124.4,124.07,124.08,35505.0,123.229,123.2983,122.9713,122.9812,35505.0
2018-03-19 13:05:00,124.06,124.12,123.83,123.88,48777.0,122.9614,123.0208,122.7334,122.783,48777.0
2018-03-19 13:10:00,123.88,123.93,123.76,123.85,52511.0,122.783,122.8325,122.664,122.7532,52511.0
2018-03-19 13:15:00,123.85,124.1,123.84,124.07,41961.0,122.7532,123.001,122.7433,122.9713,41961.0
2018-03-19 13:20:00,124.07,124.08,123.94,123.99,48263.0,122.9713,122.9812,122.8424,122.892,48263.0
2018-03-19 13:25:00,123.99,124.02,123.81,123.96,43026.0,122.892,122.9217,122.7136,122.8622,43026.0
2018-03-19 13:30:00,123.97,124.08,123.89,123.92,42565.0,122.8722,122.9812,122.7929,122.8226,42565.0
2018-03-19 13:35:00,123.94,124.35,123.88,124.3,125068.0,122.8424,123.2488,122.783,123.1992,125068.0
2018-03-19 13:40:00,124.33,124.48,124.32,124.43,45218.0,123.229,123.3776,123.2191,123.3281,45218.0
2018-03-19 13:45:00,124.46,124.58,124.43,124.54,49211.0,123.3578,123.4768,123.3281,123.4371,49211.0
2018-03-19 13:50:00,124.55,124.62,124.43,124.53,54335.0,123.447,123.5164,123.3281,123.4272,54335.0
2018-03-19 13:55:00,124.52,124.55,124.4,124.41,49860.0,123.4173,123.447,123.2983,123.3083,49860.0
2018-03-19 14:00:00,124.42,124.76,124.4,124.74,43132.0,123.3182,123.6552,123.2983,123.6353,43132.0
2018-03-19 14:05:00,124.73,124.79,124.58,124.62,30822.0,123.6254,123.6849,123.4768,123.5164,30822.0
2018-03-19 14:10:00,124.64,124.69,124.49,124.54,56943.0,123.5362,123.5858,123.3875,123.4371,56943.0
2018-03-19 14:15:00,124.54,124.67,124.51,124.56,26630.0,123.4371,123.566,123.4074,123.4569,26630.0
2018-03-19 14:20:00,124.55,124.56,124.37,124.43,30114.0,123.447,123.4569,123.2686,123.3281,30114.0
2018-03-19 14:25:00,124.43,124.6,124.39,124.49,30279.0,123.3281,123.4966,123.2884,123.3875,30279.0
2018-03-19 14:30:00,124.48,124.59,124.41,124.44,34046.0,123.3776,123.4867,123.3083,123.338,34046.0
2018-03-19 14:35:00,124.46,124.5,124.13,124.31,44318.0,123.3578,123.3975,123.0307,123.2091,44318.0
2018-03-19 14:40:00,124.28,124.51,124.17,124.51,44922.0,123.1794,123.4074,123.0704,123.4074,44922.0
2018-03-19 14:45:00,124.53,124.59,124.47,124.5,38949.0,123.4272,123.4867,123.3677,123.3975,38949.0
2018-03-19 14:50:00,124.48,124.7,124.39,124.65,42017.0,123.3776,123.5957,123.2884,123.5461,42017.0
2018-03-19 14:55:00,124.66,124.81,124.66,124.72,34974.0,123.556,123.7047,123.556,123.6155,34974.0
2018-03-19 15:00:00,124.71,124.77,124.56,124.76,41669.0,123.6056,123.6651,123.4569,123.6552,41669.0
2018-03-19 15:05:00,124.74,124.97,124.69,124.7,71904.0,123.6353,123.8633,123.5858,123.5957,71904.0
2018-03-19 15:10:00,124.71,124.81,124.63,124.75,55728.0,123.6056,123.7047,123.5263,123.6452,55728.0
2018-03-19 15:15:00,124.74,125.04,124.73,125.03,42267.0,123.6353,123.9327,123.6254,123.9228,42267.0
2018-03-19 15:20:00,125.03,125.16,124.91,124.97,47606.0,123.9228,124.0516,123.8038,123.8633,47606.0
2018-03-19 15:25:00,124.96,125.02,124.9,124.92,55588.0,123.8534,123.9129,123.7939,123.8137,55588.0
2018-03-19 15:30:00,124.92,124.92,124.81,124.85,54086.0,123.8137,123.8137,123.7047,123.7444,54086.0
2018-03-19 15:35:00,124.85,125.16,124.79,125.11,58830.0,123.7444,124.0516,123.6849,124.0021,58830.0
2018-03-19 15:40:00,125.09,125.25,125.02,125.15,85580.0,123.9822,124.1408,123.9129,124.0417,85580.0
2018-03-19 15:45:00,125.14,125.49,125.13,125.37,147060.0,124.0318,124.3787,124.0219,124.2598,147060.0
2018-03-19 15:50:00,125.37,125.39,125.05,125.09,173506.0,124.2598,124.2796,123.9426,123.9822,173506.0
2018-03-19 15:55:00,125.09,125.12,124.93,124.98,442162.0,123.9822,124.012,123.8237,123.8732,442162.0
2018-03-20 09:30:00,124.59,125.13,124.45,124.95,164097.0,123.4867,124.0219,123.3479,123.8435,164097.0
2018-03-20 09:35:00,124.9,125.36,124.81,125.3,143598.0,123.7939,124.2498,123.7047,124.1904,143598.0
2018-03-20 09:40:00,125.3,126.05,125.29,126.0,107461.0,124.1904,124.9337,124.1805,124.8842,107461.0
2018-03-20 09:45:00,126.02,126.55,126.0,126.28,87754.0,124.904,125.4293,124.8842,125.1617,87754.0
2018-03-20 09:50:00,126.27,126.28,126.02,126.14,61839.0,125.1518,125.1617,124.904,125.0229,61839.0
2018-03-20 09:55:00,126.11,126.11,125.81,125.86,61433.0,124.9932,124.9932,124.6959,124.7454,61433.0
2018-03-20 10:00:00,125.86,126.0,125.81,125.89,71711.0,124.7454,124.8842,124.6959,124.7752,71711.0
2018-03-20 10:05:00,125.88,126.03,125.79,125.94,59109.0,124.7652,124.9139,124.676,124.8247,59109.0
2018-03-20 10:10:00,125.94,126.0,125.8,125.93,43217.0,124.8247,124.8842,124.6859,124.8148,43217.0
2018-03-20 10:15:00,125.92,126.03,125.81,125.94,64148.0,124.8049,124.9139,124.6959,124.8247,64148.0
2018-03-20 10:20:00,125.97,126.16,125.92,125.98,135829.0,124.8544,125.0428,124.8049,124.8644,135829.0
2018-03-20 10:25:00,125.97,126.07,125.84,126.06,58531.0,124.8544,124.9536,124.7256,124.9436,58531.0
2018-03-20 10:30:00,126.06,126.27,126.05,126.06,87586.0,124.9436,125.1518,124.9337,124.9436,87586.0
2018-03-20 10:35:00,126.05,126.17,125.94,126.13,45674.0,124.9337,125.0527,124.8247,125.013,45674.0
2018-03-20 10:40:00,126.14,126.18,125.81,125.84,69760.0,125.0229,125.0626,124.6959,124.7256,69760.0
2018-03-20 10:45:00,125.83,126.03,125.76,125.89,59610.0,124.7157,124.9139,124.6463,124.7752,59610.0
2018-03-20 10:50:00,125.88,126.14,125.87,126.08,59631.0,124.7652,125.0229,124.7553,124.9635,59631.0
2018-03-20 10:55:00,126.07,126.32,125.96,126.29,46590.0,124.9536,125.2013,124.8445,125.1716,46590.0
2018-03-20 11:00:00,126.29,126.42,126.2,126.25,38218.0,125.1716,125.3005,125.0824,125.132,38218.0
2018-03-20 11:05:00,126.24,126.25,126.11,126.16,31845.0,125.1221,125.132,124.9932,125.0428,31845.0
2018-03-20 11:10:00,126.16,126.26,126.08,126.15,36584.0,125.0428,125.1419,124.9635,125.0328,36584.0
2018-03-20 11:15:00,126.16,126.31,126.12,126.31,38873.0,125.0428,125.1914,125.0031,125.1914,38873.0
2018-03-20 11:20:00,126.3,126.83,126.23,126.28,170348.0,125.1815,125.7068,125.1121,125.1617,170348.0
2018-03-20 11:25:00,126.29,126.3,126.09,126.16,103797.0,125.1716,125.1815,124.9734,125.0428,103797.0
2018-03-20 11:30:00,126.16,126.27,126.14,126.18,70191.0,125.0428,125.1518,125.0229,125.0626,70191.0
2018-03-20 11:35:00,126.2,126.21,126.01,126.11,66368.0,125.0824,125.0923,124.8941,124.9932,66368.0
2018-03-20 11:40:00,126.11,126.13,125.68,125.75,60384.0,124.9932,125.013,124.567,124.6364,60384.0
2018-03-20 11:45:00,125.79,125.85,125.33,125.53,62857.0,124.676,124.7355,124.2201,124.4183,62857.0
2018-03-20 11:50:00,125.52,125.57,125.33,125.35,44153.0,124.4084,124.458,124.2201,124.2399,44153.0
2018-03-20 11:55:00,125.34,125.41,125.29,125.36,57643.0,124.23,124.2994,124.1805,124.2498,57643.0
2018-03-20 12:00:00,125.37,125.4,125.21,125.32,118036.0,124.2598,124.2895,124.1012,124.2102,118036.0
2018-03-20 12:05:00,125.33,125.38,125.21,125.21,148901.0,124.2201,124.2697,124.1012,124.1012,148901.0
2018-03-20 12:10:00,125.2,125.24,125.04,125.09,154721.0,124.0913,124.1309,123.9327,123.9822,154721.0
2018-03-20 12:15:00,125.09,125.12,124.95,125.06,217273.0,123.9822,124.012,123.8435,123.9525,217273.0
2018-03-20 12:20:00,125.06,125.52,125.05,125.47,94277.0,123.9525,124.4084,123.9426,124.3589,94277.0
2018-03-20 12:25:00,125.47,125.77,125.47,125.72,54495.0,124.3589,124.6562,124.3589,124.6067,54495.0
2018-03-20 12:30:00,125.71,126.25,125.71,125.88,109477.0,124.5967,125.132,124.5967,124.7652,109477.0
2018-03-20 12:35:00,125.88,125.99,125.72,125.74,43364.0,124.7652,124.8743,124.6067,124.6265,43364.0
2018-03-20 12:40:00,125.74,125.91,125.72,125.74,39058.0,124.6265,124.795,124.6067,124.6265,39058.0
2018-03-20 12:45:00,125.74,125.82,125.62,125.79,35464.0,124.6265,124.7058,124.5075,124.676,35464.0
2018-03-20 12:50:00,125.77,125.85,125.69,125.77,34689.0,124.6562,124.7355,124.5769,124.6562,34689.0
2018-03-20 12:55:00,125.78,125.82,125.7,125.75,41519.0,124.6661,124.7058,124.5868,124.6364,41519.0
2018-03-20 13:00:00,125.75,125.85,125.73,125.8,52271.0,124.6364,124.7355,124.6166,124.6859,52271.0
2018-03-20 13:05:00,125.78,125.8,125.65,125.68,36409.0,124.6661,124.6859,124.5373,124.567,36409.0
2018-03-20 13:10:00,125.68,125.74,125.57,125.6,30821.0,124.567,124.6265,124.458,124.4877,30821.0
2018-03-20 13:15:00,125.62,125.64,125.52,125.58,70159.0,124.5075,124.5274,124.4084,124.4679,70159.0
2018-03-20 13:20:00,125.58,125.6,125.49,125.56,21737.0,124.4679,124.4877,124.3787,124.4481,21737.0
2018-03-20 13:25:00,125.56,125.68,125.54,125.65,18195.0,124.4481,124.567,124.4283,124.5373,18195.0
2018-03-20 13:30:00,125.64,125.69,125.52,125.55,28180.0,124.5274,124.5769,124.4084,124.4382,28180.0
2018-03-20 13:35:00,125.57,125.63,125.51,125.53,26816.0,124.458,124.5175,124.3985,124.4183,26816.0
2018-03-20 13:40:00,125.54,125.55,125.38,125.38,60191.0,124.4283,124.4382,124.2697,124.2697,60191.0
2018-03-20 13:45:00,125.4,125.52,125.38,125.47,24610.0,124.2895,124.4084,124.2697,124.3589,24610.0
2018-03-20 13:50:00,125.47,125.61,125.46,125.61,44097.0,124.3589,124.4976,124.349,124.4976,44097.0
2018-03-20 13:55:00,125.62,125.69,125.56,125.59,29115.0,124.5075,124.5769,124.4481,124.4778,29115.0
2018-03-20 14:00:00,125.58,125.78,125.51,125.76,29478.0,124.4679,124.6661,124.3985,124.6463,29478.0
2018-03-20 14:05:00,125.78,125.79,125.62,125.64,70664.0,124.6661,124.676,124.5075,124.5274,70664.0
2018-03-20 14:10:00,125.66,125.81,125.6,125.62,38137.0,124.5472,124.6959,124.4877,124.5075,38137.0
2018-03-20 14:15:00,125.62,125.65,125.41,125.48,81154.0,124.5075,124.5373,124.2994,124.3688,81154.0
2018-03-20 14:20:00,125.48,125.54,125.33,125.5,82680.0,124.3688,124.4283,124.2201,124.3886,82680.0
2018-03-20 14:25:00,125.51,125.72,125.5,125.7,25393.0,124.3985,124.6067,124.3886,124.5868,25393.0
2018-03-20 14:30:00,125.69,125.76,125.57,125.58,40566.0,124.5769,124.6463,124.458,124.4679,40566.0
2018-03-20 14:35:00,125.58,125.8,125.58,125.75,82473.0,124.4679,124.6859,124.4679,124.6364,82473.0
2018-03-20 14:40:00,125.74,125.92,125.7,125.88,69613.0,124.6265,124.8049,124.5868,124.7652,69613.0
2018-03-20 14:45:00,125.88,125.96,125.69,125.7,50256.0,124.7652,124.8445,124.5769,124.5868,50256.0
2018-03-20 14:50:00,125.7,125.86,125.68,125.79,42097.0,124.5868,124.7454,124.567,124.676,42097.0
2018-03-20 14:55:00,125.8,125.83,125.63,125.72,44875.0,124.6859,124.7157,124.5175,124.6067,44875.0
2018-03-20 15:00:00,125.72,125.77,125.65,125.76,31712.0,124.6067,124.6562,124.5373,124.6463,31712.0
2018-03-20 15:05:00,125.76,125.93,125.76,125.88,54512.0,124.6463,124.8148,124.6463,124.7652,54512.0
2018-03-20 15:10:00,125.88,125.95,125.8,125.89,74542.0,124.7652,124.8346,124.6859,124.7752,74542.0
2018-03-20 15:15:00,125.89,125.9,125.75,125.76,56111.0,124.7752,124.7851,124.6364,124.6463,56111.0
2018-03-20 15:20:00,125.75,125.82,125.65,125.66,49447.0,124.6364,124.7058,124.5373,124.5472,49447.0
2018-03-20 15:25:00,125.66,125.69,125.54,125.56,46956.0,124.5472,124.5769,124.4283,124.4481,46956.0
2018-03-20 15:30:00,125.56,125.63,125.46,125.49,64304.0,124.4481,124.5175,124.349,124.3787,64304.0
2018-03-20 15:35:00,125.48,125.51,125.24,125.3,77501.0,124.3688,124.3985,124.1309,124.1904,77501.0
2018-03-20 15:40:00,125.3,125.35,125.22,125.22,104039.0,124.1904,124.2399,124.1111,124.1111,104039.0
2018-03-20 15:45:00,125.22,125.26,125.15,125.16,131353.0,124.1111,124.1507,124.0417,124.0516,131353.0
2018-03-20 15:50:00,125.15,125.19,124.92,124.96,211076.0,124.0417,124.0813,123.8137,123.8534,211076.0
2018-03-20 15:55:00,124.96,125.13,124.86,125.13,320396.0,123.8534,124.0219,123.7543,124.0219,320396.0
2018-03-21 09:30:00,121.56,122.24,120.56,121.23,892598.0,120.4835,121.1575,119.4924,120.1564,892598.0
2018-03-21 09:35:00,121.17,121.66,120.98,121.24,333527.0,120.0969,120.5826,119.9086,120.1663,333527.0
2018-03-21 09:40:00,121.26,121.35,120.5,120.7,542458.0,120.1862,120.2754,119.4329,119.6311,542458.0
2018-03-21 09:45:00,120.68,121.02,120.2,120.57,395554.0,119.6113,119.9483,119.1355,119.5023,395554.0
2018-03-21 09:50:00,120.55,120.88,120.39,120.75,440033.0,119.4824,119.8095,119.3239,119.6807,440033.0
2018-03-21 09:55:00,120.75,121.29,120.73,120.99,279508.0,119.6807,120.2159,119.6608,119.9185,279508.0
2018-03-21 10:00:00,120.99,122.06,120.99,121.88,350902.0,119.9185,120.9791,119.9185,120.8007,350902.0
2018-03-21 10:05:00,121.87,122.49,121.56,122.46,178052.0,120.7908,121.4053,120.4835,121.3755,178052.0
2018-03-21 10:10:00,122.49,123.14,122.3,122.54,358786.0,121.4053,122.0495,121.2169,121.4548,358786.0
2018-03-21 10:15:00,122.53,122.84,122.5,122.84,225320.0,121.4449,121.7522,121.4152,121.7522,225320.0
2018-03-21 10:20:00,122.84,123.21,122.55,122.61,318202.0,121.7522,122.1189,121.4647,121.5242,318202.0
2018-03-21 10:25:00,122.62,122.69,122.13,122.23,190452.0,121.5341,121.6035,121.0484,121.1476,190452.0
2018-03-21 10:30:00,122.22,122.5,122.06,122.32,136941.0,121.1377,121.4152,120.9791,121.2368,136941.0
2018-03-21 10:35:00,122.32,122.46,122.18,122.36,104184.0,121.2368,121.3755,121.098,121.2764,104184.0
2018-03-21 10:40:00,122.37,122.6,122.2,122.59,151792.0,121.2863,121.5143,121.1178,121.5044,151792.0
2018-03-21 10:45:00,122.62,122.89,122.36,122.38,231575.0,121.5341,121.8017,121.2764,121.2962,231575.0
2018-03-21 10:50:00,122.38,122.51,122.36,122.4,88099.0,121.2962,121.4251,121.2764,121.3161,88099.0
2018-03-21 10:55:00,122.42,122.55,122.22,122.22,133249.0,121.3359,121.4647,121.1377,121.1377,133249.0
2018-03-21 11:00:00,122.22,122.4,121.93,121.95,175887.0,121.1377,121.3161,120.8502,120.87,175887.0
2018-03-21 11:05:00,121.95,122.19,121.9,122.12,127471.0,120.87,121.1079,120.8205,121.0385,127471.0
2018-03-21 11:10:00,122.14,122.27,121.91,122.06,92629.0,121.0584,121.1872,120.8304,120.9791,92629.0
2018-03-21 11:15:00,122.09,122.11,121.97,122.04,159725.0,121.0088,121.0286,120.8899,120.9592,159725.0
2018-03-21 11:20:00,122.04,122.26,122.01,122.17,97478.0,120.9592,121.1773,120.9295,121.0881,97478.0
2018-03-21 11:25:00,122.17,122.33,122.07,122.27,96488.0,121.0881,121.2467,120.989,121.1872,96488.0
2018-03-21 11:30:00,122.27,122.38,122.22,122.33,39947.0,121.1872,121.2962,121.1377,121.2467,39947.0
2018-03-21 11:35:00,122.33,122.52,122.2,122.48,76090.0,121.2467,121.435,121.1178,121.3953,76090.0
2018-03-21 11:40:00,122.48,122.72,122.38,122.59,100195.0,121.3953,121.6332,121.2962,121.5044,100195.0
2018-03-21 11:45:00,122.58,122.75,122.58,122.68,43876.0,121.4945,121.663,121.4945,121.5936,43876.0
2018-03-21 11:50:00,122.67,123.18,122.66,123.12,94727.0,121.5837,122.0891,121.5738,122.0297,94727.0
2018-03-21 11:55:00,123.12,123.28,122.91,122.95,93940.0,122.0297,122.1883,121.8215,121.8612,93940.0
2018-03-21 12:00:00,122.94,123.1,122.91,122.97,81607.0,121.8513,122.0099,121.8215,121.881,81607.0
2018-03-21 12:05:00,122.94,123.02,122.85,122.99,111772.0,121.8513,121.9306,121.7621,121.9008,111772.0
2018-03-21 12:10:00,123.01,123.05,122.88,122.89,56101.0,121.9207,121.9603,121.7918,121.8017,56101.0
2018-03-21 12:15:00,122.9,122.94,122.73,122.84,43416.0,121.8116,121.8513,121.6431,121.7522,43416.0
2018-03-21 12:20:00,122.85,123.1,122.8,122.86,85604.0,121.7621,122.0099,121.7125,121.772,85604.0
2018-03-21 12:25:00,122.88,123.04,122.88,123.04,61129.0,121.7918,121.9504,121.7918,121.9504,61129.0
2018-03-21 12:30:00,123.03,123.07,122.7,122.8,69680.0,121.9405,121.9801,121.6134,121.7125,69680.0
2018-03-21 12:35:00,122.81,123.13,122.8,123.1,56112.0,121.7224,122.0396,121.7125,122.0099,56112.0
2018-03-21 12:40:00,123.09,123.19,123.06,123.17,47670.0,121.9999,122.0991,121.9702,122.0792,47670.0
2018-03-21 12:45:00,123.18,123.19,122.97,123.0,52753.0,122.0891,122.0991,121.881,121.9107,52753.0
2018-03-21 12:50:00,123.0,123.37,122.98,123.33,79790.0,121.9107,122.2775,121.8909,122.2378,79790.0
2018-03-21 12:55:00,123.34,123.35,123.15,123.32,67130.0,122.2477,122.2576,122.0594,122.2279,67130.0
2018-03-21 13:00:00,123.31,123.55,123.3,123.47,102895.0,122.218,122.4559,122.2081,122.3766,102895.0
2018-03-21 13:05:00,123.46,123.52,123.33,123.46,67720.0,122.3667,122.4261,122.2378,122.3667,67720.0
2018-03-21 13:10:00,123.46,123.55,123.39,123.45,72695.0,122.3667,122.4559,122.2973,122.3568,72695.0
2018-03-21 13:15:00,123.44,123.51,123.41,123.5,53165.0,122.3468,122.4162,122.3171,122.4063,53165.0
2018-03-21 13:20:00,123.52,123.52,123.41,123.45,58601.0,122.4261,122.4261,122.3171,122.3568,58601.0
2018-03-21 13:25:00,123.45,123.7,123.42,123.57,58754.0,122.3568,122.6045,122.327,122.4757,58754.0
2018-03-21 13:30:00,123.56,123.58,123.14,123.28,55308.0,122.4658,122.4856,122.0495,122.1883,55308.0
2018-03-21 13:35:00,123.28,123.28,123.18,123.2,56924.0,122.1883,122.1883,122.0891,122.109,56924.0
2018-03-21 13:40:00,123.22,123.35,123.15,123.16,83263.0,122.1288,122.2576,122.0594,122.0693,83263.0
2018-03-21 13:45:00,123.16,123.43,123.15,123.39,43016.0,122.0693,122.3369,122.0594,122.2973,43016.0
2018-03-21 13:50:00,123.38,123.53,123.31,123.53,36383.0,122.2874,122.4361,122.218,122.4361,36383.0
2018-03-21 13:55:00,123.52,123.56,123.3,123.35,39142.0,122.4261,122.4658,122.2081,122.2576,39142.0
2018-03-21 14:00:00,123.35,123.99,123.35,123.63,83627.0,122.2576,122.892,122.2576,122.5352,83627.0
2018-03-21 14:05:00,123.63,123.8,123.57,123.71,72376.0,122.5352,122.7037,122.4757,122.6145,72376.0
2018-03-21 14:10:00,123.7,123.91,123.6,123.79,84909.0,122.6045,122.8127,122.5054,122.6937,84909.0
2018-03-21 14:15:00,123.82,124.02,123.69,123.75,81999.0,122.7235,122.9217,122.5946,122.6541,81999.0
2018-03-21 14:20:00,123.76,123.81,123.39,123.48,101553.0,122.664,122.7136,122.2973,122.3865,101553.0
2018-03-21 14:25:00,123.49,123.55,123.01,123.17,99863.0,122.3964,122.4559,121.9207,122.0792,99863.0
2018-03-21 14:30:00,123.14,123.2,122.8,123.0,74354.0,122.0495,122.109,121.7125,121.9107,74354.0
2018-03-21 14:35:00,122.97,123.02,122.61,122.64,88345.0,121.881,121.9306,121.5242,121.5539,88345.0
2018-03-21 14:40:00,122.66,122.79,122.55,122.67,85618.0,121.5738,121.7026,121.4647,121.5837,85618.0
2018-03-21 14:45:00,122.67,122.75,122.35,122.36,104772.0,121.5837,121.663,121.2665,121.2764,104772.0
2018-03-21 14:50:00,122.36,122.39,122.01,122.28,158441.0,121.2764,121.3061,120.9295,121.1971,158441.0
2018-03-21 14:55:00,122.27,122.39,122.18,122.33,90413.0,121.1872,121.3061,121.098,121.2467,90413.0
2018-03-21 15:00:00,122.33,122.53,122.23,122.3,84286.0,121.2467,121.4449,121.1476,121.2169,84286.0
2018-03-21 15:05:00,122.3,122.44,122.15,122.35,96148.0,121.2169,121.3557,121.0683,121.2665,96148.0
2018-03-21 15:10:00,122.39,122.68,122.16,122.65,89783.0,121.3061,121.5936,121.0782,121.5638,89783.0
2018-03-21 15:15:00,122.66,122.68,122.31,122.32,90976.0,121.5738,121.5936,121.2269,121.2368,90976.0
2018-03-21 15:20:00,122.31,122.39,122.06,122.09,99317.0,121.2269,121.3061,120.9791,121.0088,99317.0
2018-03-21 15:25:00,122.08,122.23,122.01,122.12,84697.0,120.9989,121.1476,120.9295,121.0385,84697.0
2018-03-21 15:30:00,122.11,122.2,122.01,122.08,95925.0,121.0286,121.1178,120.9295,120.9989,95925.0
2018-03-21 15:35:00,122.07,122.35,122.07,122.18,103359.0,120.989,121.2665,120.989,121.098,103359.0
2018-03-21 15:40:00,122.19,122.26,122.06,122.06,144360.0,121.1079,121.1773,120.9791,120.9791,144360.0
2018-03-21 15:45:00,122.06,122.2,121.94,122.16,177241.0,120.9791,121.1178,120.8601,121.0782,177241.0
2018-03-21 15:50:00,122.14,122.14,121.83,121.9,226973.0,121.0584,121.0584,120.7511,120.8205,226973.0
2018-03-21 15:55:00,121.9,122.0,121.59,121.7,432168.0,120.8205,120.9196,120.5132,120.6223,432168.0
2018-03-22 09:30:00,120.4,120.54,118.2,119.69,483035.0,119.3338,119.4725,117.1533,118.6301,483035.0
2018-03-22 09:35:00,119.65,120.42,119.37,120.39,302416.0,118.5904,119.3536,118.3129,119.3239,302416.0
2018-03-22 09:40:00,120.36,120.66,120.09,120.28,164885.0,119.2941,119.5915,119.0265,119.2148,164885.0
2018-03-22 09:45:00,120.27,120.46,120.14,120.22,169902.0,119.2049,119.3932,119.0761,119.1554,169902.0
2018-03-22 09:50:00,120.2,120.24,119.87,119.89,148187.0,119.1355,119.1752,118.8085,118.8283,148187.0
2018-03-22 09:55:00,119.88,120.22,119.87,120.21,98957.0,118.8184,119.1554,118.8085,119.1455,98957.0
2018-03-22 10:00:00,120.2,120.22,119.81,119.99,134234.0,119.1355,119.1554,118.749,118.9274,134234.0
2018-03-22 10:05:00,119.99,120.2,119.78,120.12,117013.0,118.9274,119.1355,118.7193,119.0562,117013.0
2018-03-22 10:10:00,120.13,120.49,120.12,120.36,95734.0,119.0662,119.423,119.0562,119.2941,95734.0
2018-03-22 10:15:00,120.36,120.36,120.05,120.16,151993.0,119.2941,119.2941,118.9869,119.0959,151993.0
2018-03-22 10:20:00,120.17,120.18,119.81,119.91,65977.0,119.1058,119.1157,118.749,118.8481,65977.0
2018-03-22 10:25:00,119.91,120.06,119.67,119.72,67854.0,118.8481,118.9968,118.6102,118.6598,67854.0
2018-03-22 10:30:00,119.7,119.75,119.4,119.49,105917.0,118.64,118.6895,118.3426,118.4318,105917.0
2018-03-22 10:35:00,119.5,119.78,119.46,119.77,68135.0,118.4417,118.7193,118.4021,118.7093,68135.0
2018-03-22 10:40:00,119.76,119.76,119.37,119.54,120485.0,118.6994,118.6994,118.3129,118.4814,120485.0
2018-03-22 10:45:00,119.55,119.76,119.43,119.46,63591.0,118.4913,118.6994,118.3724,118.4021,63591.0
2018-03-22 10:50:00,119.46,119.47,119.14,119.23,62579.0,118.4021,118.412,118.0849,118.1741,62579.0
2018-03-22 10:55:00,119.24,119.29,118.81,119.27,185596.0,118.184,118.2336,117.7578,118.2138,185596.0
2018-03-22 11:00:00,119.27,119.49,119.26,119.39,51647.0,118.2138,118.4318,118.2039,118.3327,51647.0
2018-03-22 11:05:00,119.35,119.58,119.35,119.51,65570.0,118.2931,118.521,118.2931,118.4517,65570.0
2018-03-22 11:10:00,119.55,119.68,119.4,119.53,40115.0,118.4913,118.6201,118.3426,118.4715,40115.0
2018-03-22 11:15:00,119.52,119.71,119.49,119.61,43784.0,118.4616,118.6499,118.4318,118.5508,43784.0
2018-03-22 11:20:00,119.61,119.61,119.19,119.3,48154.0,118.5508,118.5508,118.1345,118.2435,48154.0
2018-03-22 11:25:00,119.31,119.38,118.84,119.04,71983.0,118.2534,118.3228,117.7876,117.9858,71983.0
2018-03-22 11:30:00,119.04,119.04,118.33,118.4,129005.0,117.9858,117.9858,117.2821,117.3515,129005.0
2018-03-22 11:35:00,118.4,118.42,118.07,118.25,111617.0,117.3515,117.3713,117.0244,117.2028,111617.0
2018-03-22 11:40:00,118.26,118.39,117.88,118.12,93959.0,117.2127,117.3416,116.8361,117.074,93959.0
2018-03-22 11:45:00,118.15,118.57,118.12,118.43,76948.0,117.1037,117.52,117.074,117.3812,76948.0
2018-03-22 11:50:00,118.4,118.69,118.36,118.61,51885.0,117.3515,117.6389,117.3118,117.5596,51885.0
2018-03-22 11:55:00,118.62,118.8,118.54,118.58,58941.0,117.5695,117.7479,117.4902,117.5299,58941.0
2018-03-22 12:00:00,118.58,118.7,118.4,118.5,61524.0,117.5299,117.6488,117.3515,117.4506,61524.0
2018-03-22 12:05:00,118.49,118.79,118.49,118.73,80347.0,117.4407,117.738,117.4407,117.6786,80347.0
2018-03-22 12:10:00,118.74,118.86,118.6,118.68,49214.0,117.6885,117.8074,117.5497,117.629,49214.0
2018-03-22 12:15:00,118.68,119.25,118.61,119.1,168957.0,117.629,118.194,117.5596,118.0453,168957.0
2018-03-22 12:20:00,119.11,119.32,119.09,119.24,49161.0,118.0552,118.2633,118.0354,118.184,49161.0
2018-03-22 12:25:00,119.19,119.6,119.16,119.47,50409.0,118.1345,118.5409,118.1047,118.412,50409.0
2018-03-22 12:30:00,119.51,119.62,119.37,119.47,38297.0,118.4517,118.5607,118.3129,118.412,38297.0
2018-03-22 12:35:00,119.48,119.66,119.48,119.52,39306.0,118.4219,118.6003,118.4219,118.4616,39306.0
2018-03-22 12:40:00,119.52,119.71,119.51,119.7,46611.0,118.4616,118.6499,118.4517,118.64,46611.0
2018-03-22 12:45:00,119.69,119.69,119.45,119.61,43837.0,118.6301,118.6301,118.3922,118.5508,43837.0
2018-03-22 12:50:00,119.64,119.89,119.59,119.73,34277.0,118.5805,118.8283,118.5309,118.6697,34277.0
2018-03-22 12:55:00,119.76,119.85,119.53,119.71,31753.0,118.6994,118.7886,118.4715,118.6499,31753.0
2018-03-22 13:00:00,119.7,119.7,119.1,119.29,49894.0,118.64,118.64,118.0453,118.2336,49894.0
2018-03-22 13:05:00,119.3,119.41,119.21,119.37,33710.0,118.2435,118.3525,118.1543,118.3129,33710.0
2018-03-22 13:10:00,119.42,119.67,119.33,119.65,36671.0,118.3624,118.6102,118.2732,118.5904,36671.0
2018-03-22 13:15:00,119.65,119.72,119.5,119.54,44466.0,118.5904,118.6598,118.4417,118.4814,44466.0
2018-03-22 13:20:00,119.55,119.77,119.47,119.74,64698.0,118.4913,118.7093,118.412,118.6796,64698.0
2018-03-22 13:25:00,119.75,119.8,119.6,119.79,177421.0,118.6895,118.7391,118.5409,118.7292,177421.0
2018-03-22 13:30:00,119.79,119.95,119.57,119.64,98579.0,118.7292,118.8878,118.5111,118.5805,98579.0
2018-03-22 13:35:00,119.67,119.69,119.36,119.41,161002.0,118.6102,118.6301,118.303,118.3525,161002.0
2018-03-22 13:40:00,119.41,119.46,119.07,119.17,183047.0,118.3525,118.4021,118.0155,118.1147,183047.0
2018-03-22 13:45:00,119.13,119.29,118.86,118.88,206235.0,118.075,118.2336,117.8074,117.8272,206235.0
2018-03-22 13:50:00,118.86,118.88,118.42,118.42,255330.0,117.8074,117.8272,117.3713,117.3713,255330.0
2018-03-22 13:55:00,118.43,118.54,118.17,118.25,339454.0,117.3812,117.4902,117.1235,117.2028,339454.0
2018-03-22 14:00:00,118.25,118.76,118.08,118.65,273098.0,117.2028,117.7083,117.0343,117.5993,273098.0
2018-03-22 14:05:00,118.67,118.89,118.62,118.87,106477.0,117.6191,117.8371,117.5695,117.8173,106477.0
2018-03-22 14:10:00,118.86,119.05,118.85,119.04,64301.0,117.8074,117.9957,117.7975,117.9858,64301.0
2018-03-22 14:15:00,119.04,119.25,119.04,119.08,77611.0,117.9858,118.194,117.9858,118.0255,77611.0
2018-03-22 14:20:00,119.08,119.09,118.8,118.83,56981.0,118.0255,118.0354,117.7479,117.7777,56981.0
2018-03-22 14:25:00,118.85,118.92,118.61,118.71,56115.0,117.7975,117.8669,117.5596,117.6587,56115.0
2018-03-22 14:30:00,118.67,118.74,118.59,118.72,56832.0,117.6191,117.6885,117.5398,117.6686,56832.0
2018-03-22 14:35:00,118.72,118.81,118.59,118.73,48406.0,117.6686,117.7578,117.5398,117.6786,48406.0
2018-03-22 14:40:00,118.73,118.75,118.59,118.74,42663.0,117.6786,117.6984,117.5398,117.6885,42663.0
2018-03-22 14:45:00,118.74,118.98,118.64,118.9,54527.0,117.6885,117.9263,117.5894,117.8471,54527.0
2018-03-22 14:50:00,118.9,118.9,118.71,118.71,42790.0,117.8471,117.8471,117.6587,117.6587,42790.0
2018-03-22 14:55:00,118.74,118.75,118.48,118.65,90085.0,117.6885,117.6984,117.4308,117.5993,90085.0
2018-03-22 15:00:00,118.65,118.89,118.54,118.77,60005.0,117.5993,117.8371,117.4902,117.7182,60005.0
2018-03-22 15:05:00,118.76,118.79,118.53,118.57,84566.0,117.7083,117.738,117.4803,117.52,84566.0
2018-03-22 15:10:00,118.56,118.61,118.43,118.45,46329.0,117.5101,117.5596,117.3812,117.401,46329.0
2018-03-22 15:15:00,118.47,118.47,118.24,118.3,93616.0,117.4209,117.4209,117.1929,117.2524,93616.0
2018-03-22 15:20:00,118.3,118.5,118.3,118.43,108183.0,117.2524,117.4506,117.2524,117.3812,108183.0
2018-03-22 15:25:00,118.43,118.47,118.16,118.2,63398.0,117.3812,117.4209,117.1136,117.1533,63398.0
2018-03-22 15:30:00,118.2,118.24,118.0,118.1,127566.0,117.1533,117.1929,116.955,117.0541,127566.0
2018-03-22 15:35:00,118.11,118.11,117.87,117.9,132328.0,117.064,117.064,116.8262,116.8559,132328.0
2018-03-22 15:40:00,117.88,117.94,117.75,117.77,200801.0,116.8361,116.8956,116.7072,116.7271,200801.0
2018-03-22 15:45:00,117.78,117.89,117.44,117.88,298211.0,116.737,116.846,116.4,116.8361,298211.0
2018-03-22 15:50:00,117.89,118.25,117.81,118.08,249039.0,116.846,117.2028,116.7667,117.0343,249039.0
2018-03-22 15:55:00,118.08,118.16,117.84,118.03,413999.0,117.0343,117.1136,116.7964,116.9848,413999.0
2018-03-23 09:30:00,118.01,118.31,117.34,117.41,257747.0,116.9649,117.2623,116.3009,116.3702,257747.0
2018-03-23 09:35:00,117.37,117.55,117.0,117.05,204551.0,116.3306,116.509,115.9639,116.0134,204551.0
2018-03-23 09:40:00,117.04,117.13,116.75,116.77,324123.0,116.0035,116.0927,115.7161,115.7359,324123.0
2018-03-23 09:45:00,116.77,116.86,116.02,116.29,288397.0,115.7359,115.8251,114.9926,115.2602,288397.0
2018-03-23 09:50:00,116.3,116.5,116.13,116.49,111887.0,115.2701,115.4683,115.1016,115.4584,111887.0
2018-03-23 09:55:00,116.48,116.94,116.47,116.75,240190.0,115.4485,115.9044,115.4386,115.7161,240190.0
2018-03-23 10:00:00,116.74,117.0,116.19,116.32,233881.0,115.7062,115.9639,115.1611,115.2899,233881.0
2018-03-23 10:05:00,116.35,116.42,115.84,116.02,156716.0,115.3196,115.389,114.8142,114.9926,156716.0
2018-03-23 10:10:00,115.98,116.28,115.89,116.23,95434.0,114.9529,115.2503,114.8637,115.2007,95434.0
2018-03-23 10:15:00,116.22,116.57,116.2,116.31,113297.0,115.1908,115.5377,115.171,115.28,113297.0
2018-03-23 10:20:00,116.33,116.71,116.19,116.48,241590.0,115.2998,115.6764,115.1611,115.4485,241590.0
2018-03-23 10:25:00,116.5,116.67,116.32,116.52,84207.0,115.4683,115.6368,115.2899,115.4881,84207.0
2018-03-23 10:30:00,116.48,116.75,116.37,116.68,172959.0,115.4485,115.7161,115.3395,115.6467,172959.0
2018-03-23 10:35:00,116.62,116.67,116.19,116.27,237035.0,115.5872,115.6368,115.1611,115.2403,237035.0
2018-03-23 10:40:00,116.27,116.85,116.08,116.82,358769.0,115.2403,115.8152,115.052,115.7855,358769.0
2018-03-23 10:45:00,116.84,117.9,116.79,116.99,181874.0,115.8053,116.8559,115.7557,115.954,181874.0
2018-03-23 10:50:00,117.0,117.43,116.86,117.24,70946.0,115.9639,116.3901,115.8251,116.2018,70946.0
2018-03-23 10:55:00,117.27,117.37,117.03,117.33,67089.0,116.2315,116.3306,115.9936,116.291,67089.0
2018-03-23 11:00:00,117.31,117.49,117.03,117.26,90567.0,116.2711,116.4495,115.9936,116.2216,90567.0
2018-03-23 11:05:00,117.24,117.32,117.07,117.16,78734.0,116.2018,116.281,116.0333,116.1225,78734.0
2018-03-23 11:10:00,117.15,117.33,117.1,117.29,94854.0,116.1125,116.291,116.063,116.2513,94854.0
2018-03-23 11:15:00,117.29,117.38,117.15,117.29,55019.0,116.2513,116.3405,116.1125,116.2513,55019.0
2018-03-23 11:20:00,117.29,117.39,117.13,117.26,71768.0,116.2513,116.3504,116.0927,116.2216,71768.0
2018-03-23 11:25:00,117.24,117.58,117.23,117.38,106223.0,116.2018,116.5387,116.1918,116.3405,106223.0
2018-03-23 11:30:00,117.37,117.62,117.34,117.62,83868.0,116.3306,116.5784,116.3009,116.5784,83868.0
2018-03-23 11:35:00,117.63,117.63,117.02,117.08,105204.0,116.5883,116.5883,115.9837,116.0432,105204.0
2018-03-23 11:40:00,117.07,117.16,116.78,116.8,82888.0,116.0333,116.1225,115.7458,115.7656,82888.0
2018-03-23 11:45:00,116.81,116.94,116.67,116.73,26004.0,115.7756,115.9044,115.6368,115.6963,26004.0
2018-03-23 11:50:00,116.73,116.75,116.51,116.57,87496.0,115.6963,115.7161,115.4782,115.5377,87496.0
2018-03-23 11:55:00,116.58,116.6,116.01,116.01,179335.0,115.5476,115.5674,114.9826,114.9826,179335.0
2018-03-23 12:00:00,116.05,116.47,116.02,116.38,220606.0,115.0223,115.4386,114.9926,115.3494,220606.0
2018-03-23 12:05:00,116.36,116.48,116.02,116.33,124330.0,115.3295,115.4485,114.9926,115.2998,124330.0
2018-03-23 12:10:00,116.33,116.45,116.1,116.3,60018.0,115.2998,115.4187,115.0718,115.2701,60018.0
2018-03-23 12:15:00,116.26,116.31,116.0,116.1,81952.0,115.2304,115.28,114.9727,115.0718,81952.0
2018-03-23 12:20:00,116.11,116.24,115.96,116.2,84631.0,115.0818,115.2106,114.9331,115.171,84631.0
2018-03-23 12:25:00,116.2,116.34,116.07,116.18,114389.0,115.171,115.3097,115.0421,115.1511,114389.0
2018-03-23 12:30:00,116.2,116.29,116.0,116.08,120312.0,115.171,115.2602,114.9727,115.052,120312.0
2018-03-23 12:35:00,116.07,116.17,116.02,116.07,47309.0,115.0421,115.1412,114.9926,115.0421,47309.0
2018-03-23 12:40:00,116.08,116.12,115.92,115.94,55717.0,115.052,115.0917,114.8934,114.9133,55717.0
2018-03-23 12:45:00,115.94,116.06,115.91,115.93,24950.0,114.9133,115.0322,114.8835,114.9034,24950.0
2018-03-23 12:50:00,115.92,116.07,115.9,116.03,27187.0,114.8934,115.0421,114.8736,115.0025,27187.0
2018-03-23 12:55:00,116.0,116.01,115.86,115.99,22877.0,114.9727,114.9826,114.834,114.9628,22877.0
2018-03-23 13:00:00,115.96,116.14,115.76,116.08,43438.0,114.9331,115.1115,114.7349,115.052,43438.0
2018-03-23 13:05:00,116.07,116.29,116.0,116.15,66493.0,115.0421,115.2602,114.9727,115.1214,66493.0
2018-03-23 13:10:00,116.17,116.44,116.09,116.4,120640.0,115.1412,115.4088,115.0619,115.3692,120640.0
2018-03-23 13:15:00,116.42,116.44,116.2,116.33,34728.0,115.389,115.4088,115.171,115.2998,34728.0
2018-03-23 13:20:00,116.34,116.63,116.21,116.6,29183.0,115.3097,115.5972,115.1809,115.5674,29183.0
2018-03-23 13:25:00,116.64,116.64,116.32,116.47,38861.0,115.6071,115.6071,115.2899,115.4386,38861.0
2018-03-23 13:30:00,116.47,116.62,116.31,116.37,38093.0,115.4386,115.5872,115.28,115.3395,38093.0
2018-03-23 13:35:00,116.35,116.4,116.04,116.05,46587.0,115.3196,115.3692,115.0124,115.0223,46587.0
2018-03-23 13:40:00,116.01,116.16,116.0,116.14,39256.0,114.9826,115.1313,114.9727,115.1115,39256.0
2018-03-23 13:45:00,116.15,116.48,116.14,116.48,46346.0,115.1214,115.4485,115.1115,115.4485,46346.0
2018-03-23 13:50:00,116.46,116.92,116.46,116.91,89036.0,115.4287,115.8846,115.4287,115.8747,89036.0
2018-03-23 13:55:00,116.89,116.9,116.67,116.76,46020.0,115.8549,115.8648,115.6368,115.726,46020.0
2018-03-23 14:00:00,116.76,116.93,116.66,116.71,76778.0,115.726,115.8945,115.6269,115.6764,76778.0
2018-03-23 14:05:00,116.71,116.81,116.44,116.51,70106.0,115.6764,115.7756,115.4088,115.4782,70106.0
2018-03-23 14:10:00,116.5,116.5,116.25,116.39,42014.0,115.4683,115.4683,115.2205,115.3593,42014.0
2018-03-23 14:15:00,116.39,116.39,116.18,116.24,60074.0,115.3593,115.3593,115.1511,115.2106,60074.0
2018-03-23 14:20:00,116.23,116.37,116.13,116.31,39613.0,115.2007,115.3395,115.1016,115.28,39613.0
2018-03-23 14:25:00,116.32,116.35,116.12,116.33,37858.0,115.2899,115.3196,115.0917,115.2998,37858.0
2018-03-23 14:30:00,116.32,116.33,116.09,116.12,29771.0,115.2899,115.2998,115.0619,115.0917,29771.0
2018-03-23 14:35:00,116.13,116.16,116.0,116.14,54162.0,115.1016,115.1313,114.9727,115.1115,54162.0
2018-03-23 14:40:00,116.13,116.21,116.02,116.13,48564.0,115.1016,115.1809,114.9926,115.1016,48564.0
2018-03-23 14:45:00,116.12,116.12,115.84,115.88,53573.0,115.0917,115.0917,114.8142,114.8538,53573.0
2018-03-23 14:50:00,115.88,115.88,115.66,115.76,61832.0,114.8538,114.8538,114.6357,114.7349,61832.0
2018-03-23 14:55:00,115.72,115.73,115.25,115.29,109052.0,114.6952,114.7051,114.2294,114.269,109052.0
2018-03-23 15:00:00,115.29,115.41,115.06,115.15,136987.0,114.269,114.388,114.0411,114.1303,136987.0
2018-03-23 15:05:00,115.12,115.22,115.0,115.05,99300.0,114.1005,114.1996,113.9816,114.0311,99300.0
2018-03-23 15:10:00,115.03,115.48,115.0,115.45,97984.0,114.0113,114.4573,113.9816,114.4276,97984.0
2018-03-23 15:15:00,115.45,115.75,115.27,115.38,102548.0,114.4276,114.7249,114.2492,114.3582,102548.0
2018-03-23 15:20:00,115.36,115.41,115.11,115.13,140621.0,114.3384,114.388,114.0906,114.1104,140621.0
2018-03-23 15:25:00,115.1,115.25,115.02,115.13,70652.0,114.0807,114.2294,114.0014,114.1104,70652.0
2018-03-23 15:30:00,115.12,115.27,114.96,115.23,215231.0,114.1005,114.2492,113.9419,114.2096,215231.0
2018-03-23 15:35:00,115.23,115.23,114.84,115.07,138250.0,114.2096,114.2096,113.823,114.051,138250.0
2018-03-23 15:40:00,115.04,115.19,114.82,114.92,120159.0,114.0212,114.1699,113.8032,113.9023,120159.0
2018-03-23 15:45:00,114.92,114.96,114.66,114.68,169647.0,113.9023,113.9419,113.6446,113.6644,169647.0
2018-03-23 15:50:00,114.69,114.7,114.31,114.32,247394.0,113.6743,113.6842,113.2977,113.3076,247394.0
2018-03-23 15:55:00,114.31,114.7,114.31,114.43,322874.0,113.2977,113.6842,113.2977,113.4166,322874.0
2018-03-26 09:30:00,118.24,119.0,117.26,118.56,431868.0,117.1929,117.9462,116.2216,117.5101,431868.0
2018-03-26 09:35:00,118.52,118.6,117.9,118.23,170575.0,117.4704,117.5497,116.8559,117.183,170575.0
2018-03-26 09:40:00,118.2,118.94,118.11,118.28,397511.0,117.1533,117.8867,117.064,117.2325,397511.0
2018-03-26 09:45:00,118.32,118.34,117.87,117.99,257288.0,117.2722,117.292,116.8262,116.9451,257288.0
2018-03-26 09:50:00,118.03,118.2,117.83,118.01,255778.0,116.9848,117.1533,116.7865,116.9649,255778.0
2018-03-26 09:55:00,117.99,118.1,117.64,117.66,114011.0,116.9451,117.0541,116.5982,116.618,114011.0
2018-03-26 10:00:00,117.64,117.98,117.62,117.84,126448.0,116.5982,116.9352,116.5784,116.7964,126448.0
2018-03-26 10:05:00,117.87,117.88,116.99,117.08,261366.0,116.8262,116.8361,115.954,116.0432,261366.0
2018-03-26 10:10:00,117.14,117.26,116.9,117.12,283832.0,116.1026,116.2216,115.8648,116.0828,283832.0
2018-03-26 10:15:00,117.14,117.2,116.79,116.98,84061.0,116.1026,116.1621,115.7557,115.9441,84061.0
2018-03-26 10:20:00,117.01,117.11,116.9,116.96,169560.0,115.9738,116.0729,115.8648,115.9242,169560.0
2018-03-26 10:25:00,116.97,116.98,116.27,116.31,229982.0,115.9341,115.9441,115.2403,115.28,229982.0
2018-03-26 10:30:00,116.33,116.62,115.94,116.37,192366.0,115.2998,115.5872,114.9133,115.3395,192366.0
2018-03-26 10:35:00,116.33,116.47,116.13,116.18,109187.0,115.2998,115.4386,115.1016,115.1511,109187.0
2018-03-26 10:40:00,116.16,116.41,116.07,116.13,125993.0,115.1313,115.3791,115.0421,115.1016,125993.0
2018-03-26 10:45:00,116.16,116.44,115.95,116.37,65822.0,115.1313,115.4088,114.9232,115.3395,65822.0
2018-03-26 10:50:00,116.38,116.57,115.99,116.01,282987.0,115.3494,115.5377,114.9628,114.9826,282987.0
2018-03-26 10:55:00,116.03,116.18,115.89,115.89,322128.0,115.0025,115.1511,114.8637,114.8637,322128.0
2018-03-26 11:00:00,115.94,116.04,115.74,115.94,70769.0,114.9133,115.0124,114.715,114.9133,70769.0
2018-03-26 11:05:00,115.96,115.99,115.6,115.8,67295.0,114.9331,114.9628,114.5763,114.7745,67295.0
2018-03-26 11:10:00,115.82,116.11,115.77,115.85,70747.0,114.7943,115.0818,114.7448,114.8241,70747.0
2018-03-26 11:15:00,115.87,115.97,115.34,115.34,64888.0,114.8439,114.943,114.3186,114.3186,64888.0
2018-03-26 11:20:00,115.34,115.67,115.27,115.49,242777.0,114.3186,114.6457,114.2492,114.4673,242777.0
2018-03-26 11:25:00,115.52,115.59,115.17,115.2,291731.0,114.497,114.5664,114.1501,114.1798,291731.0
2018-03-26 11:30:00,115.24,115.57,115.05,115.31,331053.0,114.2195,114.5465,114.0311,114.2888,331053.0
2018-03-26 11:35:00,115.33,115.68,115.04,115.62,254494.0,114.3087,114.6556,114.0212,114.5961,254494.0
2018-03-26 11:40:00,115.63,116.0,115.36,115.56,206451.0,114.606,114.9727,114.3384,114.5366,206451.0
2018-03-26 11:45:00,115.56,115.6,115.47,115.58,59150.0,114.5366,114.5763,114.4474,114.5565,59150.0
2018-03-26 11:50:00,115.56,115.62,115.47,115.49,268574.0,114.5366,114.5961,114.4474,114.4673,268574.0
2018-03-26 11:55:00,115.5,115.76,115.36,115.68,286357.0,114.4772,114.7349,114.3384,114.6556,286357.0
2018-03-26 12:00:00,115.68,116.22,115.56,116.01,369014.0,114.6556,115.1908,114.5366,114.9826,369014.0
2018-03-26 12:05:00,116.04,116.62,115.86,116.58,97180.0,115.0124,115.5872,114.834,115.5476,97180.0
2018-03-26 12:10:00,116.58,116.69,116.17,116.56,69495.0,115.5476,115.6566,115.1412,115.5278,69495.0
2018-03-26 12:15:00,116.6,116.72,116.31,116.31,42858.0,115.5674,115.6864,115.28,115.28,42858.0
2018-03-26 12:20:00,116.29,116.41,116.23,116.35,58149.0,115.2602,115.3791,115.2007,115.3196,58149.0
2018-03-26 12:25:00,116.37,116.76,116.37,116.42,52803.0,115.3395,115.726,115.3395,115.389,52803.0
2018-03-26 12:30:00,116.45,116.79,116.41,116.79,16667.0,115.4187,115.7557,115.3791,115.7557,16667.0
2018-03-26 12:35:00,116.79,117.05,116.71,116.72,63300.0,115.7557,116.0134,115.6764,115.6864,63300.0
2018-03-26 12:40:00,116.73,116.9,116.72,116.75,25823.0,115.6963,115.8648,115.6864,115.7161,25823.0
2018-03-26 12:45:00,116.74,116.81,116.42,116.46,110992.0,115.7062,115.7756,115.389,115.4287,110992.0
2018-03-26 12:50:00,116.47,116.61,116.21,116.27,51861.0,115.4386,115.5773,115.1809,115.2403,51861.0
2018-03-26 12:55:00,116.26,116.33,116.17,116.17,25878.0,115.2304,115.2998,115.1412,115.1412,25878.0
2018-03-26 13:00:00,116.15,116.4,116.14,116.17,44981.0,115.1214,115.3692,115.1115,115.1412,44981.0
2018-03-26 13:05:00,116.18,116.41,116.08,116.24,42682.0,115.1511,115.3791,115.052,115.2106,42682.0
2018-03-26 13:10:00,116.25,116.74,116.25,116.66,51386.0,115.2205,115.7062,115.2205,115.6269,51386.0
2018-03-26 13:15:00,116.67,116.77,116.56,116.59,55760.0,115.6368,115.7359,115.5278,115.5575,55760.0
2018-03-26 13:20:00,116.62,116.75,116.17,116.21,194150.0,115.5872,115.7161,115.1412,115.1809,194150.0
2018-03-26 13:25:00,116.24,116.35,116.11,116.29,57477.0,115.2106,115.3196,115.0818,115.2602,57477.0
2018-03-26 13:30:00,116.26,116.34,116.14,116.18,50097.0,115.2304,115.3097,115.1115,115.1511,50097.0
2018-03-26 13:35:00,116.2,116.37,116.19,116.28,31821.0,115.171,115.3395,115.1611,115.2503,31821.0
2018-03-26 13:40:00,116.29,116.34,116.08,116.14,88172.0,115.2602,115.3097,115.052,115.1115,88172.0
2018-03-26 13:45:00,116.14,116.19,116.09,116.17,40323.0,115.1115,115.1611,115.0619,115.1412,40323.0
2018-03-26 13:50:00,116.16,116.2,116.01,116.03,42263.0,115.1313,115.171,114.9826,115.0025,42263.0
2018-03-26 13:55:00,116.05,116.14,116.01,116.14,29769.0,115.0223,115.1115,114.9826,115.1115,29769.0
2018-03-26 14:00:00,116.15,116.26,116.06,116.22,46172.0,115.1214,115.2304,115.0322,115.1908,46172.0
2018-03-26 14:05:00,116.23,116.28,116.14,116.18,36293.0,115.2007,115.2503,115.1115,115.1511,36293.0
2018-03-26 14:10:00,116.19,116.36,116.19,116.23,89026.0,115.1611,115.3295,115.1611,115.2007,89026.0
2018-03-26 14:15:00,116.24,116.41,116.16,116.32,67975.0,115.2106,115.3791,115.1313,115.2899,67975.0
2018-03-26 14:20:00,116.33,116.72,116.23,116.72,219449.0,115.2998,115.6864,115.2007,115.6864,219449.0
2018-03-26 14:25:00,116.71,117.35,116.7,117.3,168171.0,115.6764,116.3108,115.6665,116.2612,168171.0
2018-03-26 14:30:00,117.3,117.66,117.25,117.58,128931.0,116.2612,116.618,116.2117,116.5387,128931.0
2018-03-26 14:35:00,117.57,117.7,117.43,117.55,80971.0,116.5288,116.6577,116.3901,116.509,80971.0
2018-03-26 14:40:00,117.56,117.83,117.55,117.78,77215.0,116.5189,116.7865,116.509,116.737,77215.0
2018-03-26 14:45:00,117.77,117.84,117.55,117.81,116176.0,116.7271,116.7964,116.509,116.7667,116176.0
2018-03-26 14:50:00,117.81,118.09,117.72,118.09,112149.0,116.7667,117.0442,116.6775,117.0442,112149.0
2018-03-26 14:55:00,118.08,118.15,117.66,117.69,72109.0,117.0343,117.1037,116.618,116.6478,72109.0
2018-03-26 15:00:00,117.68,117.99,117.68,117.96,48700.0,116.6379,116.9451,116.6379,116.9154,48700.0
2018-03-26 15:05:00,117.96,118.31,117.96,118.31,69166.0,116.9154,117.2623,116.9154,117.2623,69166.0
2018-03-26 15:10:00,118.33,118.37,118.22,118.31,75070.0,117.2821,117.3217,117.1731,117.2623,75070.0
2018-03-26 15:15:00,118.31,118.61,118.28,118.61,135661.0,117.2623,117.5596,117.2325,117.5596,135661.0
2018-03-26 15:20:00,118.6,118.61,118.25,118.29,83835.0,117.5497,117.5596,117.2028,117.2425,83835.0
2018-03-26 15:25:00,118.3,118.48,118.26,118.47,74972.0,117.2524,117.4308,117.2127,117.4209,74972.0
2018-03-26 15:30:00,118.47,118.77,118.47,118.67,138272.0,117.4209,117.7182,117.4209,117.6191,138272.0
2018-03-26 15:35:00,118.66,118.86,118.54,118.85,173118.0,117.6092,117.8074,117.4902,117.7975,173118.0
2018-03-26 15:40:00,118.85,119.18,118.82,119.02,290606.0,117.7975,118.1246,117.7678,117.966,290606.0
2018-03-26 15:45:00,118.99,119.26,118.96,119.26,213505.0,117.9363,118.2039,117.9065,118.2039,213505.0
2018-03-26 15:50:00,119.26,119.26,118.85,118.97,203607.0,118.2039,118.2039,117.7975,117.9164,203607.0
2018-03-26 15:55:00,118.97,119.15,118.9,118.97,322673.0,117.9164,118.0948,117.8471,117.9164,322673.0
2018-03-27 09:30:00,120.09,120.16,118.71,119.24,290577.0,119.0265,119.0959,117.6587,118.184,290577.0
2018-03-27 09:35:00,119.22,119.29,118.45,118.65,131695.0,118.1642,118.2336,117.401,117.5993,131695.0
2018-03-27 09:40:00,118.64,118.73,117.89,117.89,99830.0,117.5894,117.6786,116.846,116.846,99830.0
2018-03-27 09:45:00,117.88,118.21,117.65,117.8,92653.0,116.8361,117.1632,116.6081,116.7568,92653.0
2018-03-27 09:50:00,117.8,118.16,117.77,118.14,75931.0,116.7568,117.1136,116.7271,117.0938,75931.0
2018-03-27 09:55:00,118.17,118.38,118.1,118.31,62044.0,117.1235,117.3317,117.0541,117.2623,62044.0
2018-03-27 10:00:00,118.27,118.5,118.19,118.35,138796.0,117.2226,117.4506,117.1433,117.3019,138796.0
2018-03-27 10:05:00,118.35,118.51,117.67,117.73,76712.0,117.3019,117.4605,116.6279,116.6874,76712.0
2018-03-27 10:10:00,117.71,117.85,117.52,117.81,74259.0,116.6676,116.8064,116.4793,116.7667,74259.0
2018-03-27 10:15:00,117.81,117.83,117.65,117.73,50256.0,116.7667,116.7865,116.6081,116.6874,50256.0
2018-03-27 10:20:00,117.75,118.0,117.61,117.78,40293.0,116.7072,116.955,116.5685,116.737,40293.0
2018-03-27 10:25:00,117.78,118.13,117.76,118.04,40672.0,116.737,117.0839,116.7171,116.9947,40672.0
2018-03-27 10:30:00,118.01,118.17,117.87,118.11,37528.0,116.9649,117.1235,116.8262,117.064,37528.0
2018-03-27 10:35:00,118.1,118.42,118.02,118.35,38119.0,117.0541,117.3713,116.9748,117.3019,38119.0
2018-03-27 10:40:00,118.36,118.76,118.26,118.7,32872.0,117.3118,117.7083,117.2127,117.6488,32872.0
2018-03-27 10:45:00,118.74,118.82,118.58,118.63,70315.0,117.6885,117.7678,117.5299,117.5794,70315.0
2018-03-27 10:50:00,118.64,118.73,118.24,118.49,82967.0,117.5894,117.6786,117.1929,117.4407,82967.0
2018-03-27 10:55:00,118.51,118.64,118.26,118.33,28428.0,117.4605,117.5894,117.2127,117.2821,28428.0
2018-03-27 11:00:00,118.35,118.65,118.13,118.49,51084.0,117.3019,117.5993,117.0839,117.4407,51084.0
2018-03-27 11:05:00,118.53,118.65,118.34,118.59,32462.0,117.4803,117.5993,117.292,117.5398,32462.0
2018-03-27 11:10:00,118.59,118.73,118.48,118.6,29099.0,117.5398,117.6786,117.4308,117.5497,29099.0
2018-03-27 11:15:00,118.65,118.68,118.46,118.52,21894.0,117.5993,117.629,117.4109,117.4704,21894.0
2018-03-27 11:20:00,118.5,118.55,118.21,118.37,27728.0,117.4506,117.5002,117.1632,117.3217,27728.0
2018-03-27 11:25:00,118.39,118.42,118.1,118.29,23917.0,117.3416,117.3713,117.0541,117.2425,23917.0
2018-03-27 11:30:00,118.28,118.64,118.28,118.63,36147.0,117.2325,117.5894,117.2325,117.5794,36147.0
2018-03-27 11:35:00,118.65,118.82,118.53,118.7,40043.0,117.5993,117.7678,117.4803,117.6488,40043.0
2018-03-27 11:40:00,118.69,118.96,118.66,118.91,58352.0,117.6389,117.9065,117.6092,117.857,58352.0
2018-03-27 11:45:00,118.92,119.04,118.71,118.98,39312.0,117.8669,117.9858,117.6587,117.9263,39312.0
2018-03-27 11:50:00,118.99,119.01,118.81,118.88,29330.0,117.9363,117.9561,117.7578,117.8272,29330.0
2018-03-27 11:55:00,118.89,118.92,118.67,118.84,38429.0,117.8371,117.8669,117.6191,117.7876,38429.0
2018-03-27 12:00:00,118.82,118.9,118.74,118.85,21942.0,117.7678,117.8471,117.6885,117.7975,21942.0
2018-03-27 12:05:00,118.84,118.85,118.46,118.55,36146.0,117.7876,117.7975,117.4109,117.5002,36146.0
2018-03-27 12:10:00,118.56,118.65,118.55,118.55,34456.0,117.5101,117.5993,117.5002,117.5002,34456.0
2018-03-27 12:15:00,118.55,118.57,118.41,118.44,61321.0,117.5002,117.52,117.3614,117.3911,61321.0
2018-03-27 12:20:00,118.47,118.48,118.21,118.3,31988.0,117.4209,117.4308,117.1632,117.2524,31988.0
2018-03-27 12:25:00,118.28,118.28,117.84,117.9,47118.0,117.2325,117.2325,116.7964,116.8559,47118.0
2018-03-27 12:30:00,117.87,117.94,117.58,117.74,79099.0,116.8262,116.8956,116.5387,116.6973,79099.0
2018-03-27 12:35:00,117.74,117.88,117.63,117.72,25643.0,116.6973,116.8361,116.5883,116.6775,25643.0
2018-03-27 12:40:00,117.73,117.83,117.59,117.67,32935.0,116.6874,116.7865,116.5487,116.6279,32935.0
2018-03-27 12:45:00,117.67,117.83,117.57,117.61,54338.0,116.6279,116.7865,116.5288,116.5685,54338.0
2018-03-27 12:50:00,117.58,117.59,117.33,117.54,35780.0,116.5387,116.5487,116.291,116.4991,35780.0
2018-03-27 12:55:00,117.53,117.64,117.41,117.59,35052.0,116.4892,116.5982,116.3702,116.5487,35052.0
2018-03-27 13:00:00,117.58,117.73,117.48,117.6,28077.0,116.5387,116.6874,116.4396,116.5586,28077.0
2018-03-27 13:05:00,117.62,117.67,117.57,117.62,23879.0,116.5784,116.6279,116.5288,116.5784,23879.0
2018-03-27 13:10:00,117.62,117.62,117.37,117.6,25137.0,116.5784,116.5784,116.3306,116.5586,25137.0
2018-03-27 13:15:00,117.62,117.69,117.41,117.48,33950.0,116.5784,116.6478,116.3702,116.4396,33950.0
2018-03-27 13:20:00,117.48,117.53,117.27,117.3,20857.0,116.4396,116.4892,116.2315,116.2612,20857.0
2018-03-27 13:25:00,117.31,117.45,117.19,117.19,27292.0,116.2711,116.4099,116.1522,116.1522,27292.0
2018-03-27 13:30:00,117.16,117.29,116.92,117.06,43262.0,116.1225,116.2513,115.8846,116.0233,43262.0
2018-03-27 13:35:00,117.08,117.08,116.77,116.82,50057.0,116.0432,116.0432,115.7359,115.7855,50057.0
2018-03-27 13:40:00,116.8,117.02,116.68,116.97,29823.0,115.7656,115.9837,115.6467,115.9341,29823.0
2018-03-27 13:45:00,117.01,117.04,116.63,116.63,44920.0,115.9738,116.0035,115.5972,115.5972,44920.0
2018-03-27 13:50:00,116.61,116.61,116.26,116.3,55248.0,115.5773,115.5773,115.2304,115.2701,55248.0
2018-03-27 13:55:00,116.35,116.63,116.3,116.52,37893.0,115.3196,115.5972,115.2701,115.4881,37893.0
2018-03-27 14:00:00,116.52,116.52,115.85,115.93,67571.0,115.4881,115.4881,114.8241,114.9034,67571.0
2018-03-27 14:05:00,115.93,116.1,115.78,115.82,51786.0,114.9034,115.0718,114.7547,114.7943,51786.0
2018-03-27 14:10:00,115.8,116.31,115.63,116.12,73012.0,114.7745,115.28,114.606,115.0917,73012.0
2018-03-27 14:15:00,116.15,116.57,116.13,116.55,78907.0,115.1214,115.5377,115.1016,115.5179,78907.0
2018-03-27 14:20:00,116.53,116.57,116.17,116.17,67172.0,115.498,115.5377,115.1412,115.1412,67172.0
2018-03-27 14:25:00,116.2,116.28,115.73,115.76,68730.0,115.171,115.2503,114.7051,114.7349,68730.0
2018-03-27 14:30:00,115.77,115.77,115.41,115.68,139516.0,114.7448,114.7448,114.388,114.6556,139516.0
2018-03-27 14:35:00,115.66,115.74,115.54,115.7,184909.0,114.6357,114.715,114.5168,114.6754,184909.0
2018-03-27 14:40:00,115.71,115.91,115.66,115.73,84096.0,114.6853,114.8835,114.6357,114.7051,84096.0
2018-03-27 14:45:00,115.74,115.74,115.11,115.26,66512.0,114.715,114.715,114.0906,114.2393,66512.0
2018-03-27 14:50:00,115.27,115.47,115.26,115.34,87574.0,114.2492,114.4474,114.2393,114.3186,87574.0
2018-03-27 14:55:00,115.33,115.5,115.06,115.09,84125.0,114.3087,114.4772,114.0411,114.0708,84125.0
2018-03-27 15:00:00,115.11,115.16,114.37,114.46,119660.0,114.0906,114.1402,113.3572,113.4464,119660.0
2018-03-27 15:05:00,114.48,114.5,113.56,114.01,327427.0,113.4662,113.486,112.5543,113.0004,327427.0
2018-03-27 15:10:00,114.01,114.03,113.68,113.77,147073.0,113.0004,113.0202,112.6733,112.7625,147073.0
2018-03-27 15:15:00,113.76,114.55,113.76,114.39,107468.0,112.7526,113.5356,112.7526,113.377,107468.0
2018-03-27 15:20:00,114.37,114.45,114.12,114.21,106168.0,113.3572,113.4365,113.1094,113.1986,106168.0
2018-03-27 15:25:00,114.16,114.16,113.7,113.8,93369.0,113.149,113.149,112.6931,112.7922,93369.0
2018-03-27 15:30:00,113.79,113.83,112.8,113.31,134454.0,112.7823,112.822,111.8011,112.3066,134454.0
2018-03-27 15:35:00,113.27,113.78,113.27,113.69,172303.0,112.2669,112.7724,112.2669,112.6832,172303.0
2018-03-27 15:40:00,113.65,113.67,113.11,113.11,161673.0,112.6435,112.6634,112.1083,112.1083,161673.0
2018-03-27 15:45:00,113.14,113.27,112.71,112.9,253006.0,112.1381,112.2669,111.7119,111.9002,253006.0
2018-03-27 15:50:00,112.92,113.64,112.83,113.36,215879.0,111.92,112.6336,111.8308,112.3561,215879.0
2018-03-27 15:55:00,113.38,113.93,113.24,113.79,391776.0,112.3759,112.9211,112.2372,112.7823,391776.0
2018-03-28 09:30:00,113.15,113.72,112.64,113.21,321306.0,112.148,112.7129,111.6425,112.2074,321306.0
2018-03-28 09:35:00,113.27,113.54,112.53,112.69,261635.0,112.2669,112.5345,111.5335,111.692,261635.0
2018-03-28 09:40:00,112.68,112.68,111.34,111.93,288704.0,111.6821,111.6821,110.354,110.9388,288704.0
2018-03-28 09:45:00,111.96,114.02,111.73,113.83,163219.0,110.9685,113.0103,110.7405,112.822,163219.0
2018-03-28 09:50:00,113.77,114.38,113.06,114.19,116173.0,112.7625,113.3671,112.0588,113.1788,116173.0
2018-03-28 09:55:00,114.21,114.48,113.69,114.48,89946.0,113.1986,113.4662,112.6832,113.4662,89946.0
2018-03-28 10:00:00,114.41,114.86,113.91,114.5,73434.0,113.3968,113.8428,112.9012,113.486,73434.0
2018-03-28 10:05:00,114.49,114.65,113.76,114.29,104971.0,113.4761,113.6347,112.7526,113.2779,104971.0
2018-03-28 10:10:00,114.25,114.32,113.85,113.9,72220.0,113.2382,113.3076,112.8418,112.8913,72220.0
2018-03-28 10:15:00,113.98,114.1,113.6,113.81,75421.0,112.9706,113.0896,112.594,112.8021,75421.0
2018-03-28 10:20:00,113.8,114.27,113.4,113.54,107564.0,112.7922,113.2581,112.3958,112.5345,107564.0
2018-03-28 10:25:00,113.56,113.71,113.29,113.41,118992.0,112.5543,112.703,112.2867,112.4057,118992.0
2018-03-28 10:30:00,113.43,113.75,113.04,113.08,66232.0,112.4255,112.7427,112.0389,112.0786,66232.0
2018-03-28 10:35:00,113.06,113.28,112.64,112.93,106487.0,112.0588,112.2768,111.6425,111.9299,106487.0
2018-03-28 10:40:00,112.89,112.89,112.16,112.39,56044.0,111.8903,111.8903,111.1667,111.3947,56044.0
2018-03-28 10:45:00,112.4,112.51,111.76,111.88,66621.0,111.4046,111.5136,110.7703,110.8892,66621.0
2018-03-28 10:50:00,111.91,112.51,111.63,112.49,68599.0,110.919,111.5136,110.6414,111.4938,68599.0
2018-03-28 10:55:00,112.48,112.66,112.26,112.52,40836.0,111.4839,111.6623,111.2659,111.5236,40836.0
2018-03-28 11:00:00,112.52,112.96,112.45,112.93,111151.0,111.5236,111.9597,111.4542,111.9299,111151.0
2018-03-28 11:05:00,112.94,113.36,112.83,113.15,77430.0,111.9398,112.3561,111.8308,112.148,77430.0
2018-03-28 11:10:00,113.16,113.66,113.14,113.38,150682.0,112.1579,112.6535,112.1381,112.3759,150682.0
2018-03-28 11:15:00,113.35,113.76,112.94,113.6,63200.0,112.3462,112.7526,111.9398,112.594,63200.0
2018-03-28 11:20:00,113.57,113.57,113.08,113.11,42710.0,112.5643,112.5643,112.0786,112.1083,42710.0
2018-03-28 11:25:00,113.09,113.36,112.94,112.97,55025.0,112.0885,112.3561,111.9398,111.9696,55025.0
2018-03-28 11:30:00,112.94,113.26,112.57,112.97,61532.0,111.9398,112.257,111.5731,111.9696,61532.0
2018-03-28 11:35:00,112.94,113.44,112.84,113.12,57508.0,111.9398,112.4354,111.8407,112.1182,57508.0
2018-03-28 11:40:00,113.11,113.92,113.09,113.69,67556.0,112.1083,112.9112,112.0885,112.6832,67556.0
2018-03-28 11:45:00,113.69,113.71,113.45,113.64,49015.0,112.6832,112.703,112.4453,112.6336,49015.0
2018-03-28 11:50:00,113.65,113.65,112.94,112.96,40532.0,112.6435,112.6435,111.9398,111.9597,40532.0
2018-03-28 11:55:00,113.0,113.39,112.96,113.09,36024.0,111.9993,112.3858,111.9597,112.0885,36024.0
2018-03-28 12:00:00,113.16,113.42,113.02,113.03,30407.0,112.1579,112.4156,112.0191,112.029,30407.0
2018-03-28 12:05:00,113.02,113.28,112.99,113.21,29187.0,112.0191,112.2768,111.9894,112.2074,29187.0
2018-03-28 12:10:00,113.25,114.07,113.25,114.02,94723.0,112.2471,113.0598,112.2471,113.0103,94723.0
2018-03-28 12:15:00,114.01,114.35,113.68,114.35,65186.0,113.0004,113.3373,112.6733,113.3373,65186.0
2018-03-28 12:20:00,114.31,114.46,113.85,113.94,24886.0,113.2977,113.4464,112.8418,112.931,24886.0
2018-03-28 12:25:00,113.98,114.2,113.36,113.36,40625.0,112.9706,113.1887,112.3561,112.3561,40625.0
2018-03-28 12:30:00,113.43,113.52,113.13,113.17,43245.0,112.4255,112.5147,112.1281,112.1678,43245.0
2018-03-28 12:35:00,113.2,113.62,113.2,113.46,51730.0,112.1975,112.6138,112.1975,112.4552,51730.0
2018-03-28 12:40:00,113.41,113.68,113.35,113.43,46534.0,112.4057,112.6733,112.3462,112.4255,46534.0
2018-03-28 12:45:00,113.45,113.57,112.95,113.18,33147.0,112.4453,112.5643,111.9497,112.1777,33147.0
2018-03-28 12:50:00,113.16,113.37,113.07,113.17,38374.0,112.1579,112.366,112.0687,112.1678,38374.0
2018-03-28 12:55:00,113.17,113.17,112.7,112.83,28211.0,112.1678,112.1678,111.702,111.8308,28211.0
2018-03-28 13:00:00,112.82,112.86,112.56,112.69,35707.0,111.8209,111.8605,111.5632,111.692,35707.0
2018-03-28 13:05:00,112.75,113.0,112.63,112.94,51612.0,111.7515,111.9993,111.6326,111.9398,51612.0
2018-03-28 13:10:00,112.93,112.99,112.61,112.83,73860.0,111.9299,111.9894,111.6128,111.8308,73860.0
2018-03-28 13:15:00,112.87,112.87,112.4,112.61,41519.0,111.8705,111.8705,111.4046,111.6128,41519.0
2018-03-28 13:20:00,112.62,113.28,112.58,113.15,22724.0,111.6227,112.2768,111.583,112.148,22724.0
2018-03-28 13:25:00,113.21,113.31,112.96,113.09,24294.0,112.2074,112.3066,111.9597,112.0885,24294.0
2018-03-28 13:30:00,113.13,113.18,112.75,113.01,31342.0,112.1281,112.1777,111.7515,112.0092,31342.0
2018-03-28 13:35:00,112.99,113.3,112.92,113.15,32607.0,111.9894,112.2966,111.92,112.148,32607.0
2018-03-28 13:40:00,113.21,113.5,113.05,113.39,29705.0,112.2074,112.4949,112.0489,112.3858,29705.0
2018-03-28 13:45:00,113.31,113.78,113.28,113.64,32154.0,112.3066,112.7724,112.2768,112.6336,32154.0
2018-03-28 13:50:00,113.6,113.65,113.32,113.57,30945.0,112.594,112.6435,112.3165,112.5643,30945.0
2018-03-28 13:55:00,113.6,113.65,113.41,113.5,25084.0,112.594,112.6435,112.4057,112.4949,25084.0
2018-03-28 14:00:00,113.55,113.75,112.99,112.99,30512.0,112.5444,112.7427,111.9894,111.9894,30512.0
2018-03-28 14:05:00,113.01,113.09,112.74,113.07,47818.0,112.0092,112.0885,111.7416,112.0687,47818.0
2018-03-28 14:10:00,113.06,113.16,112.82,113.0,35531.0,112.0588,112.1579,111.8209,111.9993,35531.0
2018-03-28 14:15:00,113.01,113.35,112.98,113.16,24609.0,112.0092,112.3462,111.9795,112.1579,24609.0
2018-03-28 14:20:00,113.18,113.8,113.18,113.44,91259.0,112.1777,112.7922,112.1777,112.4354,91259.0
2018-03-28 14:25:00,113.39,113.52,113.11,113.17,22655.0,112.3858,112.5147,112.1083,112.1678,22655.0
2018-03-28 14:30:00,113.13,113.25,113.04,113.21,32602.0,112.1281,112.2471,112.0389,112.2074,32602.0
2018-03-28 14:35:00,113.22,113.74,113.1,113.62,37252.0,112.2174,112.7327,112.0984,112.6138,37252.0
2018-03-28 14:40:00,113.69,113.85,113.31,113.37,23499.0,112.6832,112.8418,112.3066,112.366,23499.0
2018-03-28 14:45:00,113.39,113.42,113.16,113.4,23210.0,112.3858,112.4156,112.1579,112.3958,23210.0
2018-03-28 14:50:00,113.42,113.47,113.24,113.33,26778.0,112.4156,112.4651,112.2372,112.3264,26778.0
2018-03-28 14:55:00,113.33,113.37,113.07,113.12,22503.0,112.3264,112.366,112.0687,112.1182,22503.0
2018-03-28 15:00:00,113.17,113.25,112.81,112.87,50365.0,112.1678,112.2471,111.811,111.8705,50365.0
2018-03-28 15:05:00,112.88,113.03,112.65,112.68,49642.0,111.8804,112.029,111.6524,111.6821,49642.0
2018-03-28 15:10:00,112.7,113.09,112.7,113.06,35701.0,111.702,112.0885,111.702,112.0588,35701.0
2018-03-28 15:15:00,113.09,113.27,112.96,113.16,36444.0,112.0885,112.2669,111.9597,112.1579,36444.0
2018-03-28 15:20:00,113.15,113.47,112.94,113.38,52841.0,112.148,112.4651,111.9398,112.3759,52841.0
2018-03-28 15:25:00,113.38,113.5,113.05,113.4,46597.0,112.3759,112.4949,112.0489,112.3958,46597.0
2018-03-28 15:30:00,113.42,113.63,113.29,113.33,44677.0,112.4156,112.6237,112.2867,112.3264,44677.0
2018-03-28 15:35:00,113.33,113.93,113.3,113.79,66701.0,112.3264,112.9211,112.2966,112.7823,66701.0
2018-03-28 15:40:00,113.78,113.84,113.33,113.33,57967.0,112.7724,112.8319,112.3264,112.3264,57967.0
2018-03-28 15:45:00,113.33,113.51,113.16,113.33,86216.0,112.3264,112.5048,112.1579,112.3264,86216.0
2018-03-28 15:50:00,113.36,113.39,113.05,113.11,95314.0,112.3561,112.3858,112.0489,112.1083,95314.0
2018-03-28 15:55:00,113.11,113.11,112.87,112.87,151186.0,112.1083,112.1083,111.8705,111.8705,151186.0
2018-03-29 09:30:00,113.91,114.33,113.56,113.7,176720.0,112.9012,113.3175,112.5543,112.6931,176720.0
2018-03-29 09:35:00,113.73,113.87,113.58,113.79,56861.0,112.7228,112.8616,112.5742,112.7823,56861.0
2018-03-29 09:40:00,113.83,113.88,113.26,113.39,41573.0,112.822,112.8715,112.257,112.3858,41573.0
2018-03-29 09:45:00,113.35,113.42,112.98,112.99,97394.0,112.3462,112.4156,111.9795,111.9894,97394.0
2018-03-29 09:50:00,112.98,113.0,112.59,112.7,35210.0,111.9795,111.9993,111.5929,111.702,35210.0
2018-03-29 09:55:00,112.71,113.06,112.52,112.59,42107.0,111.7119,112.0588,111.5236,111.5929,42107.0
2018-03-29 10:00:00,112.65,113.17,112.59,112.9,60931.0,111.6524,112.1678,111.5929,111.9002,60931.0
2018-03-29 10:05:00,112.93,113.11,112.75,112.81,49265.0,111.9299,112.1083,111.7515,111.811,49265.0
2018-03-29 10:10:00,112.82,113.26,112.82,113.17,42333.0,111.8209,112.257,111.8209,112.1678,42333.0
2018-03-29 10:15:00,113.16,113.23,113.01,113.07,44312.0,112.1579,112.2273,112.0092,112.0687,44312.0
2018-03-29 10:20:00,113.08,113.36,112.84,113.27,89503.0,112.0786,112.3561,111.8407,112.2669,89503.0
2018-03-29 10:25:00,113.27,113.4,113.15,113.25,81013.0,112.2669,112.3958,112.148,112.2471,81013.0
2018-03-29 10:30:00,113.26,113.44,113.12,113.37,39752.0,112.257,112.4354,112.1182,112.366,39752.0
2018-03-29 10:35:00,113.42,113.59,113.39,113.54,27110.0,112.4156,112.5841,112.3858,112.5345,27110.0
2018-03-29 10:40:00,113.55,113.8,113.51,113.66,121498.0,112.5444,112.7922,112.5048,112.6535,121498.0
2018-03-29 10:45:00,113.66,113.94,113.6,113.9,40045.0,112.6535,112.931,112.594,112.8913,40045.0
2018-03-29 10:50:00,113.89,114.22,113.81,114.12,52270.0,112.8814,113.2085,112.8021,113.1094,52270.0
2018-03-29 10:55:00,114.15,114.33,114.1,114.3,82085.0,113.1391,113.3175,113.0896,113.2878,82085.0
2018-03-29 11:00:00,114.29,114.41,114.21,114.33,68242.0,113.2779,113.3968,113.1986,113.3175,68242.0
2018-03-29 11:05:00,114.33,114.56,114.22,114.56,52526.0,113.3175,113.5455,113.2085,113.5455,52526.0
2018-03-29 11:10:00,114.54,114.58,114.0,114.17,83129.0,113.5257,113.5653,112.9904,113.1589,83129.0
2018-03-29 11:15:00,114.14,114.32,114.02,114.16,82038.0,113.1292,113.3076,113.0103,113.149,82038.0
2018-03-29 11:20:00,114.19,114.29,114.06,114.15,38135.0,113.1788,113.2779,113.0499,113.1391,38135.0
2018-03-29 11:25:00,114.16,114.31,114.13,114.17,66019.0,113.149,113.2977,113.1193,113.1589,66019.0
2018-03-29 11:30:00,114.17,114.19,113.91,114.14,38270.0,113.1589,113.1788,112.9012,113.1292,38270.0
2018-03-29 11:35:00,114.16,114.2,113.93,114.05,89237.0,113.149,113.1887,112.9211,113.04,89237.0
2018-03-29 11:40:00,114.07,114.38,114.03,114.29,35509.0,113.0598,113.3671,113.0202,113.2779,35509.0
2018-03-29 11:45:00,114.31,114.5,114.08,114.43,55201.0,113.2977,113.486,113.0697,113.4166,55201.0
2018-03-29 11:50:00,114.44,114.79,114.44,114.66,184889.0,113.4265,113.7734,113.4265,113.6446,184889.0
2018-03-29 11:55:00,114.67,114.73,114.57,114.7,39028.0,113.6545,113.714,113.5554,113.6842,39028.0
2018-03-29 12:00:00,114.71,114.75,114.3,114.39,60018.0,113.6942,113.7338,113.2878,113.377,60018.0
2018-03-29 12:05:00,114.4,114.48,114.24,114.31,54433.0,113.3869,113.4662,113.2283,113.2977,54433.0
2018-03-29 12:10:00,114.34,114.45,114.21,114.36,57504.0,113.3274,113.4365,113.1986,113.3473,57504.0
2018-03-29 12:15:00,114.38,114.52,114.27,114.51,54565.0,113.3671,113.5058,113.2581,113.4959,54565.0
2018-03-29 12:20:00,114.53,114.6,114.39,114.57,51620.0,113.5158,113.5851,113.377,113.5554,51620.0
2018-03-29 12:25:00,114.56,115.04,114.51,115.01,165819.0,113.5455,114.0212,113.4959,113.9915,165819.0
2018-03-29 12:30:00,115.03,115.05,114.87,115.01,89780.0,114.0113,114.0311,113.8527,113.9915,89780.0
2018-03-29 12:35:00,115.01,115.18,114.95,115.04,106757.0,113.9915,114.16,113.932,114.0212,106757.0
2018-03-29 12:40:00,115.04,115.07,114.83,114.93,130359.0,114.0212,114.051,113.8131,113.9122,130359.0
2018-03-29 12:45:00,114.95,115.16,114.87,115.15,209089.0,113.932,114.1402,113.8527,114.1303,209089.0
2018-03-29 12:50:00,115.16,115.42,115.13,115.36,97262.0,114.1402,114.3979,114.1104,114.3384,97262.0
2018-03-29 12:55:00,115.35,115.41,115.28,115.34,85092.0,114.3285,114.388,114.2591,114.3186,85092.0
2018-03-29 13:00:00,115.33,115.43,115.11,115.15,82406.0,114.3087,114.4078,114.0906,114.1303,82406.0
2018-03-29 13:05:00,115.15,115.16,114.82,114.96,53502.0,114.1303,114.1402,113.8032,113.9419,53502.0
2018-03-29 13:10:00,114.96,115.11,114.88,115.09,101473.0,113.9419,114.0906,113.8627,114.0708,101473.0
2018-03-29 13:15:00,115.09,115.14,114.95,115.1,56852.0,114.0708,114.1203,113.932,114.0807,56852.0
2018-03-29 13:20:00,115.1,115.17,115.03,115.15,46922.0,114.0807,114.1501,114.0113,114.1303,46922.0
2018-03-29 13:25:00,115.14,115.25,114.94,115.23,50637.0,114.1203,114.2294,113.9221,114.2096,50637.0
2018-03-29 13:30:00,115.24,115.44,115.13,115.37,36059.0,114.2195,114.4177,114.1104,114.3483,36059.0
2018-03-29 13:35:00,115.36,115.49,115.24,115.37,29375.0,114.3384,114.4673,114.2195,114.3483,29375.0
2018-03-29 13:40:00,115.37,116.11,115.3,116.05,149314.0,114.3483,115.0818,114.2789,115.0223,149314.0
2018-03-29 13:45:00,116.07,116.07,115.71,115.85,74894.0,115.0421,115.0421,114.6853,114.8241,74894.0
2018-03-29 13:50:00,115.86,116.02,115.8,115.96,74343.0,114.834,114.9926,114.7745,114.9331,74343.0
2018-03-29 13:55:00,115.96,116.21,115.89,116.03,85098.0,114.9331,115.1809,114.8637,115.0025,85098.0
2018-03-29 14:00:00,116.02,116.1,115.9,116.1,130502.0,114.9926,115.0718,114.8736,115.0718,130502.0
2018-03-29 14:05:00,116.08,116.44,116.08,116.43,53698.0,115.052,115.4088,115.052,115.3989,53698.0
2018-03-29 14:10:00,116.44,116.65,116.28,116.37,75365.0,115.4088,115.617,115.2503,115.3395,75365.0
2018-03-29 14:15:00,116.36,116.4,115.99,116.13,75229.0,115.3295,115.3692,114.9628,115.1016,75229.0
2018-03-29 14:20:00,116.13,116.2,115.98,116.0,67106.0,115.1016,115.171,114.9529,114.9727,67106.0
2018-03-29 14:25:00,116.0,116.22,115.98,116.22,80070.0,114.9727,115.1908,114.9529,115.1908,80070.0
2018-03-29 14:30:00,116.18,116.54,116.18,116.52,50305.0,115.1511,115.508,115.1511,115.4881,50305.0
2018-03-29 14:35:00,116.53,116.59,116.41,116.48,30419.0,115.498,115.5575,115.3791,115.4485,30419.0
2018-03-29 14:40:00,116.51,116.65,116.38,116.61,38684.0,115.4782,115.617,115.3494,115.5773,38684.0
2018-03-29 14:45:00,116.6,116.84,116.57,116.81,53780.0,115.5674,115.8053,115.5377,115.7756,53780.0
2018-03-29 14:50:00,116.82,116.91,116.69,116.83,61609.0,115.7855,115.8747,115.6566,115.7954,61609.0
2018-03-29 14:55:00,116.86,116.93,116.69,116.73,48646.0,115.8251,115.8945,115.6566,115.6963,48646.0
2018-03-29 15:00:00,116.75,117.02,116.61,116.97,75134.0,115.7161,115.9837,115.5773,115.9341,75134.0
2018-03-29 15:05:00,116.96,117.12,116.95,117.11,84959.0,115.9242,116.0828,115.9143,116.0729,84959.0
2018-03-29 15:10:00,117.11,117.26,117.03,117.1,87824.0,116.0729,116.2216,115.9936,116.063,87824.0
2018-03-29 15:15:00,117.09,117.16,116.97,117.0,117731.0,116.0531,116.1225,115.9341,115.9639,117731.0
2018-03-29 15:20:00,117.0,117.06,116.58,116.58,110344.0,115.9639,116.0233,115.5476,115.5476,110344.0
2018-03-29 15:25:00,116.57,116.57,116.25,116.52,88070.0,115.5377,115.5377,115.2205,115.4881,88070.0
2018-03-29 15:30:00,116.51,116.54,116.27,116.31,101688.0,115.4782,115.508,115.2403,115.28,101688.0
2018-03-29 15:35:00,116.3,116.38,116.1,116.33,111268.0,115.2701,115.3494,115.0718,115.2998,111268.0
2018-03-29 15:40:00,116.33,116.48,116.29,116.4,104267.0,115.2998,115.4485,115.2602,115.3692,104267.0
2018-03-29 15:45:00,116.43,116.87,116.4,116.81,170598.0,115.3989,115.835,115.3692,115.7756,170598.0
2018-03-29 15:50:00,116.81,116.83,116.45,116.47,197390.0,115.7756,115.7954,115.4187,115.4386,197390.0
2018-03-29 15:55:00,116.48,116.49,116.22,116.29,303815.0,115.4485,115.4584,115.1908,115.2602,303815.0
2018-04-02 09:30:00,115.91,116.33,115.5,116.24,167071.0,114.8835,115.2998,114.4772,115.2106,167071.0
2018-04-02 09:35:00,116.2,117.18,116.2,117.11,143549.0,115.171,116.1423,115.171,116.0729,143549.0
2018-04-02 09:40:00,117.09,117.68,116.5,116.61,169165.0,116.0531,116.6379,115.4683,115.5773,169165.0
2018-04-02 09:45:00,116.59,116.61,115.74,116.03,101411.0,115.5575,115.5773,114.715,115.0025,101411.0
2018-04-02 09:50:00,115.99,116.0,115.56,115.7,51612.0,114.9628,114.9727,114.5366,114.6754,51612.0
2018-04-02 09:55:00,115.75,116.0,115.55,115.91,58285.0,114.7249,114.9727,114.5267,114.8835,58285.0
2018-04-02 10:00:00,115.91,116.0,115.26,115.48,86771.0,114.8835,114.9727,114.2393,114.4573,86771.0
2018-04-02 10:05:00,115.47,115.69,115.4,115.52,54939.0,114.4474,114.6655,114.378,114.497,54939.0
2018-04-02 10:10:00,115.52,115.6,115.14,115.14,41799.0,114.497,114.5763,114.1203,114.1203,41799.0
2018-04-02 10:15:00,115.14,115.44,115.06,115.27,50630.0,114.1203,114.4177,114.0411,114.2492,50630.0
2018-04-02 10:20:00,115.3,115.45,115.03,115.33,48931.0,114.2789,114.4276,114.0113,114.3087,48931.0
2018-04-02 10:25:00,115.33,115.34,114.75,114.92,73171.0,114.3087,114.3186,113.7338,113.9023,73171.0
2018-04-02 10:30:00,114.9,114.95,114.57,114.6,46009.0,113.8825,113.932,113.5554,113.5851,46009.0
2018-04-02 10:35:00,114.58,114.88,114.38,114.86,47966.0,113.5653,113.8627,113.3671,113.8428,47966.0
2018-04-02 10:40:00,114.89,115.22,114.88,115.17,32046.0,113.8726,114.1996,113.8627,114.1501,32046.0
2018-04-02 10:45:00,115.16,115.35,114.97,115.29,61118.0,114.1402,114.3285,113.9519,114.269,61118.0
2018-04-02 10:50:00,115.29,115.39,115.0,115.03,39709.0,114.269,114.3681,113.9816,114.0113,39709.0
2018-04-02 10:55:00,115.05,115.24,114.96,115.03,62531.0,114.0311,114.2195,113.9419,114.0113,62531.0
2018-04-02 11:00:00,115.01,115.06,114.86,114.96,63166.0,113.9915,114.0411,113.8428,113.9419,63166.0
2018-04-02 11:05:00,114.98,114.99,114.4,114.66,43419.0,113.9618,113.9717,113.3869,113.6446,43419.0
2018-04-02 11:10:00,114.68,114.87,114.52,114.77,36840.0,113.6644,113.8527,113.5058,113.7536,36840.0
2018-04-02 11:15:00,114.77,115.13,114.64,114.99,35499.0,113.7536,114.1104,113.6248,113.9717,35499.0
2018-04-02 11:20:00,115.03,115.14,114.75,115.03,41462.0,114.0113,114.1203,113.7338,114.0113,41462.0
2018-04-02 11:25:00,115.04,115.18,114.79,115.18,38324.0,114.0212,114.16,113.7734,114.16,38324.0
2018-04-02 11:30:00,115.16,115.18,114.75,114.77,46872.0,114.1402,114.16,113.7338,113.7536,46872.0
2018-04-02 11:35:00,114.77,114.79,114.05,114.39,58739.0,113.7536,113.7734,113.04,113.377,58739.0
2018-04-02 11:40:00,114.38,114.49,113.91,114.3,55726.0,113.3671,113.4761,112.9012,113.2878,55726.0
2018-04-02 11:45:00,114.34,114.84,114.18,114.64,75586.0,113.3274,113.823,113.1689,113.6248,75586.0
2018-04-02 11:50:00,114.62,114.75,114.36,114.52,35503.0,113.605,113.7338,113.3473,113.5058,35503.0
2018-04-02 11:55:00,114.49,114.85,114.42,114.5,41541.0,113.4761,113.8329,113.4067,113.486,41541.0
2018-04-02 12:00:00,114.48,114.6,114.23,114.49,44554.0,113.4662,113.5851,113.2184,113.4761,44554.0
2018-04-02 12:05:00,114.57,114.58,114.07,114.19,63082.0,113.5554,113.5653,113.0598,113.1788,63082.0
2018-04-02 12:10:00,114.22,114.44,113.99,114.42,34314.0,113.2085,113.4265,112.9805,113.4067,34314.0
2018-04-02 12:15:00,114.47,114.79,114.24,114.73,26903.0,113.4563,113.7734,113.2283,113.714,26903.0
2018-04-02 12:20:00,114.72,114.86,114.63,114.77,27650.0,113.7041,113.8428,113.6149,113.7536,27650.0
2018-04-02 12:25:00,114.76,115.1,114.62,114.93,48007.0,113.7437,114.0807,113.605,113.9122,48007.0
2018-04-02 12:30:00,114.91,115.29,114.91,115.14,29993.0,113.8924,114.269,113.8924,114.1203,29993.0
2018-04-02 12:35:00,115.14,115.31,115.02,115.07,23638.0,114.1203,114.2888,114.0014,114.051,23638.0
2018-04-02 12:40:00,115.07,115.54,114.94,115.41,30222.0,114.051,114.5168,113.9221,114.388,30222.0
2018-04-02 12:45:00,115.37,115.45,115.25,115.35,17281.0,114.3483,114.4276,114.2294,114.3285,17281.0
2018-04-02 12:50:00,115.35,115.35,115.03,115.06,21479.0,114.3285,114.3285,114.0113,114.0411,21479.0
2018-04-02 12:55:00,115.08,115.14,114.82,115.07,30313.0,114.0609,114.1203,113.8032,114.051,30313.0
2018-04-02 13:00:00,115.05,115.18,114.8,114.89,43908.0,114.0311,114.16,113.7834,113.8726,43908.0
2018-04-02 13:05:00,114.88,115.03,114.74,114.84,38908.0,113.8627,114.0113,113.7239,113.823,38908.0
2018-04-02 13:10:00,114.78,115.12,114.74,114.85,51226.0,113.7635,114.1005,113.7239,113.8329,51226.0
2018-04-02 13:15:00,114.84,115.0,114.74,114.74,33616.0,113.823,113.9816,113.7239,113.7239,33616.0
2018-04-02 13:20:00,114.74,114.91,114.61,114.7,37648.0,113.7239,113.8924,113.595,113.6842,37648.0
2018-04-02 13:25:00,114.72,114.79,114.52,114.59,33651.0,113.7041,113.7734,113.5058,113.5752,33651.0
2018-04-02 13:30:00,114.57,114.78,114.55,114.78,22485.0,113.5554,113.7635,113.5356,113.7635,22485.0
2018-04-02 13:35:00,114.81,114.9,114.62,114.62,27997.0,113.7933,113.8825,113.605,113.605,27997.0
2018-04-02 13:40:00,114.63,114.63,114.31,114.42,28094.0,113.6149,113.6149,113.2977,113.4067,28094.0
2018-04-02 13:45:00,114.4,114.44,114.07,114.22,50054.0,113.3869,113.4265,113.0598,113.2085,50054.0
2018-04-02 13:50:00,114.23,114.47,114.14,114.33,61826.0,113.2184,113.4563,113.1292,113.3175,61826.0
2018-04-02 13:55:00,114.33,114.34,114.1,114.28,38532.0,113.3175,113.3274,113.0896,113.268,38532.0
2018-04-02 14:00:00,114.22,114.23,113.82,113.88,40049.0,113.2085,113.2184,112.812,112.8715,40049.0
2018-04-02 14:05:00,113.89,114.25,113.76,114.1,73957.0,112.8814,113.2382,112.7526,113.0896,73957.0
2018-04-02 14:10:00,114.06,114.2,113.88,114.15,78560.0,113.0499,113.1887,112.8715,113.1391,78560.0
2018-04-02 14:15:00,114.15,114.39,114.01,114.26,53469.0,113.1391,113.377,113.0004,113.2481,53469.0
2018-04-02 14:20:00,114.26,114.48,114.25,114.36,65258.0,113.2481,113.4662,113.2382,113.3473,65258.0
2018-04-02 14:25:00,114.38,114.38,113.82,113.93,43119.0,113.3671,113.3671,112.812,112.9211,43119.0
2018-04-02 14:30:00,113.9,114.24,113.78,114.24,43338.0,112.8913,113.2283,112.7724,113.2283,43338.0
2018-04-02 14:35:00,114.2,114.23,113.87,114.0,59408.0,113.1887,113.2184,112.8616,112.9904,59408.0
2018-04-02 14:40:00,114.0,114.0,113.61,113.77,68387.0,112.9904,112.9904,112.6039,112.7625,68387.0
2018-04-02 14:45:00,113.76,114.08,113.67,114.05,58211.0,112.7526,113.0697,112.6634,113.04,58211.0
2018-04-02 14:50:00,114.07,114.61,114.07,114.52,60900.0,113.0598,113.595,113.0598,113.5058,60900.0
2018-04-02 14:55:00,114.47,114.61,114.25,114.49,53319.0,113.4563,113.595,113.2382,113.4761,53319.0
2018-04-02 15:00:00,114.52,114.67,114.36,114.52,69447.0,113.5058,113.6545,113.3473,113.5058,69447.0
2018-04-02 15:05:00,114.5,114.67,114.38,114.53,68567.0,113.486,113.6545,113.3671,113.5158,68567.0
2018-04-02 15:10:00,114.52,114.95,114.49,114.83,95974.0,113.5058,113.932,113.4761,113.8131,95974.0
2018-04-02 15:15:00,114.83,115.05,114.68,115.03,87793.0,113.8131,114.0311,113.6644,114.0113,87793.0
2018-04-02 15:20:00,115.05,115.14,114.52,114.52,67050.0,114.0311,114.1203,113.5058,113.5058,67050.0
2018-04-02 15:25:00,114.52,114.62,114.47,114.56,62544.0,113.5058,113.605,113.4563,113.5455,62544.0
2018-04-02 15:30:00,114.57,114.75,114.17,114.2,87252.0,113.5554,113.7338,113.1589,113.1887,87252.0
2018-04-02 15:35:00,114.21,114.54,114.21,114.45,107581.0,113.1986,113.5257,113.1986,113.4365,107581.0
2018-04-02 15:40:00,114.41,114.82,114.33,114.7,116855.0,113.3968,113.8032,113.3175,113.6842,116855.0
2018-04-02 15:45:00,114.77,115.13,114.75,115.03,204313.0,113.7536,114.1104,113.7338,114.0113,204313.0
2018-04-02 15:50:00,115.04,115.56,115.04,115.51,201632.0,114.0212,114.5366,114.0212,114.4871,201632.0
2018-04-02 15:55:00,115.5,115.54,115.09,115.21,381687.0,114.4772,114.5168,114.0708,114.1897,381687.0
2018-04-03 09:30:00,116.76,117.45,116.56,116.99,178854.0,115.726,116.4099,115.5278,115.954,178854.0
2018-04-03 09:35:00,116.93,117.21,116.61,117.14,61394.0,115.8945,116.172,115.5773,116.1026,61394.0
2018-04-03 09:40:00,117.22,117.38,116.77,116.77,55095.0,116.1819,116.3405,115.7359,115.7359,55095.0
2018-04-03 09:45:00,116.82,116.97,115.99,116.0,91562.0,115.7855,115.9341,114.9628,114.9727,91562.0
2018-04-03 09:50:00,115.99,116.12,115.32,115.88,70255.0,114.9628,115.0917,114.2988,114.8538,70255.0
2018-04-03 09:55:00,115.91,116.05,115.48,115.79,51609.0,114.8835,115.0223,114.4573,114.7646,51609.0
2018-04-03 10:00:00,115.77,115.88,115.41,115.74,51264.0,114.7448,114.8538,114.388,114.715,51264.0
2018-04-03 10:05:00,115.79,115.79,115.07,115.19,57171.0,114.7646,114.7646,114.051,114.1699,57171.0
2018-04-03 10:10:00,115.17,115.25,114.75,114.95,49676.0,114.1501,114.2294,113.7338,113.932,49676.0
2018-04-03 10:15:00,115.04,115.1,114.72,114.79,26604.0,114.0212,114.0807,113.7041,113.7734,26604.0
2018-04-03 10:20:00,114.73,115.07,114.6,114.86,44027.0,113.714,114.051,113.5851,113.8428,44027.0
2018-04-03 10:25:00,114.86,115.34,114.74,115.29,27089.0,113.8428,114.3186,113.7239,114.269,27089.0
2018-04-03 10:30:00,115.34,115.48,115.09,115.48,46741.0,114.3186,114.4573,114.0708,114.4573,46741.0
2018-04-03 10:35:00,115.41,115.46,115.09,115.11,46578.0,114.388,114.4375,114.0708,114.0906,46578.0
2018-04-03 10:40:00,115.11,115.32,115.08,115.09,28003.0,114.0906,114.2988,114.0609,114.0708,28003.0
2018-04-03 10:45:00,115.09,115.52,115.01,115.44,59947.0,114.0708,114.497,113.9915,114.4177,59947.0
2018-04-03 10:50:00,115.41,115.53,115.26,115.3,36390.0,114.388,114.5069,114.2393,114.2789,36390.0
2018-04-03 10:55:00,115.29,115.97,115.25,115.85,49902.0,114.269,114.943,114.2294,114.8241,49902.0
2018-04-03 11:00:00,115.87,116.18,115.82,116.0,64290.0,114.8439,115.1511,114.7943,114.9727,64290.0
2018-04-03 11:05:00,116.01,116.53,115.98,116.4,51659.0,114.9826,115.498,114.9529,115.3692,51659.0
2018-04-03 11:10:00,116.4,116.45,116.08,116.21,71692.0,115.3692,115.4187,115.052,115.1809,71692.0
2018-04-03 11:15:00,116.23,116.52,116.07,116.46,39440.0,115.2007,115.4881,115.0421,115.4287,39440.0
2018-04-03 11:20:00,116.5,116.52,116.1,116.22,46150.0,115.4683,115.4881,115.0718,115.1908,46150.0
2018-04-03 11:25:00,116.25,116.47,116.1,116.12,47752.0,115.2205,115.4386,115.0718,115.0917,47752.0
2018-04-03 11:30:00,116.09,116.15,115.72,115.91,36616.0,115.0619,115.1214,114.6952,114.8835,36616.0
2018-04-03 11:35:00,115.92,115.93,115.41,115.57,34062.0,114.8934,114.9034,114.388,114.5465,34062.0
2018-04-03 11:40:00,115.56,115.6,115.14,115.41,47929.0,114.5366,114.5763,114.1203,114.388,47929.0
2018-04-03 11:45:00,115.45,115.64,115.18,115.19,36765.0,114.4276,114.6159,114.16,114.1699,36765.0
2018-04-03 11:50:00,115.17,115.19,114.96,115.18,48310.0,114.1501,114.1699,113.9419,114.16,48310.0
2018-04-03 11:55:00,115.17,115.29,114.86,114.87,38350.0,114.1501,114.269,113.8428,113.8527,38350.0
2018-04-03 12:00:00,114.88,115.32,114.88,115.26,32935.0,113.8627,114.2988,113.8627,114.2393,32935.0
2018-04-03 12:05:00,115.26,115.48,115.22,115.48,30917.0,114.2393,114.4573,114.1996,114.4573,30917.0
2018-04-03 12:10:00,115.44,115.53,115.29,115.37,44114.0,114.4177,114.5069,114.269,114.3483,44114.0
2018-04-03 12:15:00,115.37,115.49,115.2,115.33,22018.0,114.3483,114.4673,114.1798,114.3087,22018.0
2018-04-03 12:20:00,115.33,115.36,114.96,115.03,33434.0,114.3087,114.3384,113.9419,114.0113,33434.0
2018-04-03 12:25:00,115.02,115.09,114.89,115.0,22557.0,114.0014,114.0708,113.8726,113.9816,22557.0
2018-04-03 12:30:00,114.99,115.27,114.95,115.25,30282.0,113.9717,114.2492,113.932,114.2294,30282.0
2018-04-03 12:35:00,115.2,115.39,115.13,115.32,23958.0,114.1798,114.3681,114.1104,114.2988,23958.0
2018-04-03 12:40:00,115.35,115.58,115.3,115.45,24967.0,114.3285,114.5565,114.2789,114.4276,24967.0
2018-04-03 12:45:00,115.42,115.46,115.25,115.3,18956.0,114.3979,114.4375,114.2294,114.2789,18956.0
2018-04-03 12:50:00,115.32,115.46,115.14,115.15,29364.0,114.2988,114.4375,114.1203,114.1303,29364.0
2018-04-03 12:55:00,115.15,115.41,115.12,115.36,30456.0,114.1303,114.388,114.1005,114.3384,30456.0
2018-04-03 13:00:00,115.37,115.39,115.06,115.22,24905.0,114.3483,114.3681,114.0411,114.1996,24905.0
2018-04-03 13:05:00,115.24,115.32,115.14,115.14,23072.0,114.2195,114.2988,114.1203,114.1203,23072.0
2018-04-03 13:10:00,115.15,115.39,115.02,115.05,23458.0,114.1303,114.3681,114.0014,114.0311,23458.0
2018-04-03 13:15:00,115.05,115.29,115.01,115.27,30756.0,114.0311,114.269,113.9915,114.2492,30756.0
2018-04-03 13:20:00,115.25,115.51,115.22,115.36,31911.0,114.2294,114.4871,114.1996,114.3384,31911.0
2018-04-03 13:25:00,115.4,115.55,115.3,115.36,34096.0,114.378,114.5267,114.2789,114.3384,34096.0
2018-04-03 13:30:00,115.38,115.49,115.28,115.37,24572.0,114.3582,114.4673,114.2591,114.3483,24572.0
2018-04-03 13:35:00,115.36,115.39,115.21,115.24,27039.0,114.3384,114.3681,114.1897,114.2195,27039.0
2018-04-03 13:40:00,115.24,115.5,115.22,115.43,21512.0,114.2195,114.4772,114.1996,114.4078,21512.0
2018-04-03 13:45:00,115.42,115.5,115.3,115.37,25599.0,114.3979,114.4772,114.2789,114.3483,25599.0
2018-04-03 13:50:00,115.36,115.54,115.36,115.5,30542.0,114.3384,114.5168,114.3384,114.4772,30542.0
2018-04-03 13:55:00,115.53,115.69,115.5,115.55,35725.0,114.5069,114.6655,114.4772,114.5267,35725.0
2018-04-03 14:00:00,115.53,115.63,115.43,115.61,33915.0,114.5069,114.606,114.4078,114.5862,33915.0
2018-04-03 14:05:00,115.61,115.61,115.43,115.57,31472.0,114.5862,114.5862,114.4078,114.5465,31472.0
2018-04-03 14:10:00,115.55,115.6,115.5,115.55,28577.0,114.5267,114.5763,114.4772,114.5267,28577.0
2018-04-03 14:15:00,115.56,115.56,115.22,115.3,36721.0,114.5366,114.5366,114.1996,114.2789,36721.0
2018-04-03 14:20:00,115.33,115.36,115.18,115.3,39719.0,114.3087,114.3384,114.16,114.2789,39719.0
2018-04-03 14:25:00,115.29,115.3,115.07,115.19,40307.0,114.269,114.2789,114.051,114.1699,40307.0
2018-04-03 14:30:00,115.18,115.18,114.81,114.87,40736.0,114.16,114.16,113.7933,113.8527,40736.0
2018-04-03 14:35:00,114.85,115.03,114.81,114.99,38717.0,113.8329,114.0113,113.7933,113.9717,38717.0
2018-04-03 14:40:00,114.98,115.1,114.72,114.72,54893.0,113.9618,114.0807,113.7041,113.7041,54893.0
2018-04-03 14:45:00,114.72,115.54,114.71,115.52,102981.0,113.7041,114.5168,113.6942,114.497,102981.0
2018-04-03 14:50:00,115.47,115.6,115.35,115.49,52420.0,114.4474,114.5763,114.3285,114.4673,52420.0
2018-04-03 14:55:00,115.49,115.99,115.49,115.93,53596.0,114.4673,114.9628,114.4673,114.9034,53596.0
2018-04-03 15:00:00,115.91,116.31,115.73,116.25,69974.0,114.8835,115.28,114.7051,115.2205,69974.0
2018-04-03 15:05:00,116.25,116.66,116.18,116.58,77851.0,115.2205,115.6269,115.1511,115.5476,77851.0
2018-04-03 15:10:00,116.58,116.81,116.16,116.26,84640.0,115.5476,115.7756,115.1313,115.2304,84640.0
2018-04-03 15:15:00,116.25,116.41,116.11,116.36,56895.0,115.2205,115.3791,115.0818,115.3295,56895.0
2018-04-03 15:20:00,116.36,116.65,116.26,116.54,82941.0,115.3295,115.617,115.2304,115.508,82941.0
2018-04-03 15:25:00,116.55,116.81,116.52,116.76,62807.0,115.5179,115.7756,115.4881,115.726,62807.0
2018-04-03 15:30:00,116.79,116.79,116.28,116.29,93220.0,115.7557,115.7557,115.2503,115.2602,93220.0
2018-04-03 15:35:00,116.3,116.31,115.98,116.23,91136.0,115.2701,115.28,114.9529,115.2007,91136.0
2018-04-03 15:40:00,116.21,116.35,116.2,116.27,83521.0,115.1809,115.3196,115.171,115.2403,83521.0
2018-04-03 15:45:00,116.22,116.53,116.13,116.2,109692.0,115.1908,115.498,115.1016,115.171,109692.0
2018-04-03 15:50:00,116.17,116.42,116.1,116.33,133449.0,115.1412,115.389,115.0718,115.2998,133449.0
2018-04-03 15:55:00,116.33,116.57,116.29,116.51,317890.0,115.2998,115.5377,115.2602,115.4782,317890.0
2018-04-04 09:30:00,114.06,115.19,114.0,115.13,138408.0,113.0499,114.1699,112.9904,114.1104,138408.0
2018-04-04 09:35:00,115.17,115.64,114.81,115.36,87017.0,114.1501,114.6159,113.7933,114.3384,87017.0
2018-04-04 09:40:00,115.3,115.42,114.85,115.25,45295.0,114.2789,114.3979,113.8329,114.2294,45295.0
2018-04-04 09:45:00,115.21,115.37,115.08,115.09,37920.0,114.1897,114.3483,114.0609,114.0708,37920.0
2018-04-04 09:50:00,115.06,115.18,114.91,115.17,39447.0,114.0411,114.16,113.8924,114.1501,39447.0
2018-04-04 09:55:00,115.19,115.33,115.13,115.3,30989.0,114.1699,114.3087,114.1104,114.2789,30989.0
2018-04-04 10:00:00,115.32,115.34,114.95,115.07,61402.0,114.2988,114.3186,113.932,114.051,61402.0
2018-04-04 10:05:00,115.06,115.34,114.93,115.15,45761.0,114.0411,114.3186,113.9122,114.1303,45761.0
2018-04-04 10:10:00,115.16,115.52,115.11,115.2,35180.0,114.1402,114.497,114.0906,114.1798,35180.0
2018-04-04 10:15:00,115.21,115.55,115.19,115.28,34215.0,114.1897,114.5267,114.1699,114.2591,34215.0
2018-04-04 10:20:00,115.28,115.42,115.16,115.27,57555.0,114.2591,114.3979,114.1402,114.2492,57555.0
2018-04-04 10:25:00,115.27,115.48,115.27,115.34,32497.0,114.2492,114.4573,114.2492,114.3186,32497.0
2018-04-04 10:30:00,115.37,115.47,115.16,115.21,38330.0,114.3483,114.4474,114.1402,114.1897,38330.0
2018-04-04 10:35:00,115.17,115.27,115.0,115.21,18771.0,114.1501,114.2492,113.9816,114.1897,18771.0
2018-04-04 10:40:00,115.22,115.28,115.1,115.21,21771.0,114.1996,114.2591,114.0807,114.1897,21771.0
2018-04-04 10:45:00,115.18,115.9,115.15,115.83,30347.0,114.16,114.8736,114.1303,114.8042,30347.0
2018-04-04 10:50:00,115.84,115.93,115.65,115.7,24522.0,114.8142,114.9034,114.6258,114.6754,24522.0
2018-04-04 10:55:00,115.72,116.09,115.72,116.02,48677.0,114.6952,115.0619,114.6952,114.9926,48677.0
2018-04-04 11:00:00,116.0,116.05,115.67,115.78,32949.0,114.9727,115.0223,114.6457,114.7547,32949.0
2018-04-04 11:05:00,115.77,115.78,115.32,115.45,16269.0,114.7448,114.7547,114.2988,114.4276,16269.0
2018-04-04 11:10:00,115.41,115.59,115.4,115.52,23000.0,114.388,114.5664,114.378,114.497,23000.0
2018-04-04 11:15:00,115.54,116.0,115.54,115.87,22701.0,114.5168,114.9727,114.5168,114.8439,22701.0
2018-04-04 11:20:00,115.91,116.25,115.88,116.18,30199.0,114.8835,115.2205,114.8538,115.1511,30199.0
2018-04-04 11:25:00,116.24,116.4,116.08,116.3,66071.0,115.2106,115.3692,115.052,115.2701,66071.0
2018-04-04 11:30:00,116.3,116.84,116.28,116.55,91018.0,115.2701,115.8053,115.2503,115.5179,91018.0
2018-04-04 11:35:00,116.57,116.72,116.43,116.52,27827.0,115.5377,115.6864,115.3989,115.4881,27827.0
2018-04-04 11:40:00,116.51,116.62,116.33,116.46,35471.0,115.4782,115.5872,115.2998,115.4287,35471.0
2018-04-04 11:45:00,116.47,116.68,116.35,116.43,32557.0,115.4386,115.6467,115.3196,115.3989,32557.0
2018-04-04 11:50:00,116.43,116.54,116.21,116.32,70356.0,115.3989,115.508,115.1809,115.2899,70356.0
2018-04-04 11:55:00,116.31,116.51,116.29,116.48,66994.0,115.28,115.4782,115.2602,115.4485,66994.0
2018-04-04 12:00:00,116.47,116.48,116.29,116.33,14344.0,115.4386,115.4485,115.2602,115.2998,14344.0
2018-04-04 12:05:00,116.36,116.6,116.19,116.52,20865.0,115.3295,115.5674,115.1611,115.4881,20865.0
2018-04-04 12:10:00,116.62,116.76,116.59,116.73,28172.0,115.5872,115.726,115.5575,115.6963,28172.0
2018-04-04 12:15:00,116.72,116.87,116.63,116.67,67369.0,115.6864,115.835,115.5972,115.6368,67369.0
2018-04-04 12:20:00,116.69,116.78,116.49,116.6,101293.0,115.6566,115.7458,115.4584,115.5674,101293.0
2018-04-04 12:25:00,116.6,116.77,116.53,116.69,81593.0,115.5674,115.7359,115.498,115.6566,81593.0
2018-04-04 12:30:00,116.7,116.71,116.3,116.44,51164.0,115.6665,115.6764,115.2701,115.4088,51164.0
2018-04-04 12:35:00,116.45,116.81,116.45,116.77,37923.0,115.4187,115.7756,115.4187,115.7359,37923.0
2018-04-04 12:40:00,116.79,116.95,116.66,116.93,19713.0,115.7557,115.9143,115.6269,115.8945,19713.0
2018-04-04 12:45:00,116.96,117.04,116.72,116.72,23757.0,115.9242,116.0035,115.6864,115.6864,23757.0
2018-04-04 12:50:00,116.72,116.8,116.6,116.62,60296.0,115.6864,115.7656,115.5674,115.5872,60296.0
2018-04-04 12:55:00,116.67,116.73,116.54,116.56,23594.0,115.6368,115.6963,115.508,115.5278,23594.0
2018-04-04 13:00:00,116.57,116.66,116.46,116.55,24282.0,115.5377,115.6269,115.4287,115.5179,24282.0
2018-04-04 13:05:00,116.55,116.65,116.35,116.41,38363.0,115.5179,115.617,115.3196,115.3791,38363.0
2018-04-04 13:10:00,116.39,116.6,116.3,116.58,45426.0,115.3593,115.5674,115.2701,115.5476,45426.0
2018-04-04 13:15:00,116.57,116.64,116.46,116.46,23731.0,115.5377,115.6071,115.4287,115.4287,23731.0
2018-04-04 13:20:00,116.47,116.56,116.28,116.32,55756.0,115.4386,115.5278,115.2503,115.2899,55756.0
2018-04-04 13:25:00,116.34,116.47,116.19,116.46,36429.0,115.3097,115.4386,115.1611,115.4287,36429.0
2018-04-04 13:30:00,116.45,116.52,116.3,116.46,49295.0,115.4187,115.4881,115.2701,115.4287,49295.0
2018-04-04 13:35:00,116.45,116.72,116.44,116.68,38127.0,115.4187,115.6864,115.4088,115.6467,38127.0
2018-04-04 13:40:00,116.69,116.84,116.65,116.76,26007.0,115.6566,115.8053,115.617,115.726,26007.0
2018-04-04 13:45:00,116.79,116.79,116.56,116.64,18750.0,115.7557,115.7557,115.5278,115.6071,18750.0
2018-04-04 13:50:00,116.6,116.63,116.46,116.49,43038.0,115.5674,115.5972,115.4287,115.4584,43038.0
2018-04-04 13:55:00,116.5,116.68,116.47,116.63,17596.0,115.4683,115.6467,115.4386,115.5972,17596.0
2018-04-04 14:00:00,116.68,116.75,116.56,116.62,40379.0,115.6467,115.7161,115.5278,115.5872,40379.0
2018-04-04 14:05:00,116.63,117.01,116.63,116.96,35775.0,115.5972,115.9738,115.5972,115.9242,35775.0
2018-04-04 14:10:00,116.99,117.25,116.99,117.24,44300.0,115.954,116.2117,115.954,116.2018,44300.0
2018-04-04 14:15:00,117.26,117.7,117.23,117.7,51834.0,116.2216,116.6577,116.1918,116.6577,51834.0
2018-04-04 14:20:00,117.71,117.92,117.68,117.77,80712.0,116.6676,116.8757,116.6379,116.7271,80712.0
2018-04-04 14:25:00,117.79,118.08,117.68,118.01,42227.0,116.7469,117.0343,116.6379,116.9649,42227.0
2018-04-04 14:30:00,118.02,118.18,117.89,117.95,37270.0,116.9748,117.1334,116.846,116.9055,37270.0
2018-04-04 14:35:00,117.95,117.98,117.74,117.81,48758.0,116.9055,116.9352,116.6973,116.7667,48758.0
2018-04-04 14:40:00,117.79,118.07,117.67,118.03,66558.0,116.7469,117.0244,116.6279,116.9848,66558.0
2018-04-04 14:45:00,118.05,118.1,117.78,117.87,53665.0,117.0046,117.0541,116.737,116.8262,53665.0
2018-04-04 14:50:00,117.9,118.04,117.89,117.93,42362.0,116.8559,116.9947,116.846,116.8856,42362.0
2018-04-04 14:55:00,117.92,118.29,117.87,118.28,47212.0,116.8757,117.2425,116.8262,117.2325,47212.0
2018-04-04 15:00:00,118.27,118.42,118.21,118.36,47564.0,117.2226,117.3713,117.1632,117.3118,47564.0
2018-04-04 15:05:00,118.36,118.45,118.21,118.43,35147.0,117.3118,117.401,117.1632,117.3812,35147.0
2018-04-04 15:10:00,118.43,118.43,118.19,118.19,41438.0,117.3812,117.3812,117.1433,117.1433,41438.0
2018-04-04 15:15:00,118.19,118.27,118.07,118.14,100721.0,117.1433,117.2226,117.0244,117.0938,100721.0
2018-04-04 15:20:00,118.15,118.62,118.14,118.54,59847.0,117.1037,117.5695,117.0938,117.4902,59847.0
2018-04-04 15:25:00,118.52,118.79,118.49,118.75,53180.0,117.4704,117.738,117.4407,117.6984,53180.0
2018-04-04 15:30:00,118.77,119.07,118.75,119.02,252384.0,117.7182,118.0155,117.6984,117.966,252384.0
2018-04-04 15:35:00,119.02,119.25,118.91,119.21,125688.0,117.966,118.194,117.857,118.1543,125688.0
2018-04-04 15:40:00,119.21,119.26,119.04,119.07,161024.0,118.1543,118.2039,117.9858,118.0155,161024.0
2018-04-04 15:45:00,119.04,119.32,118.92,119.27,253186.0,117.9858,118.2633,117.8669,118.2138,253186.0
2018-04-04 15:50:00,119.3,119.64,119.26,119.55,178318.0,118.2435,118.5805,118.2039,118.4913,178318.0
2018-04-04 15:55:00,119.55,119.68,119.4,119.47,519866.0,118.4913,118.6201,118.3426,118.412,519866.0
2018-04-05 09:30:00,120.4,120.99,120.11,120.76,142691.0,119.3338,119.9185,119.0463,119.6906,142691.0
2018-04-05 09:35:00,120.85,121.04,119.52,119.68,155923.0,119.7798,119.9681,118.4616,118.6201,155923.0
2018-04-05 09:40:00,119.69,120.15,119.46,120.15,43852.0,118.6301,119.086,118.4021,119.086,43852.0
2018-04-05 09:45:00,120.18,120.19,119.4,119.42,115156.0,119.1157,119.1256,118.3426,118.3624,115156.0
2018-04-05 09:50:00,119.44,119.83,119.42,119.62,67307.0,118.3823,118.7688,118.3624,118.5607,67307.0
2018-04-05 09:55:00,119.62,119.99,119.46,119.9,30978.0,118.5607,118.9274,118.4021,118.8382,30978.0
2018-04-05 10:00:00,119.88,119.98,119.61,119.65,31677.0,118.8184,118.9175,118.5508,118.5904,31677.0
2018-04-05 10:05:00,119.67,120.05,119.67,119.79,74278.0,118.6102,118.9869,118.6102,118.7292,74278.0
2018-04-05 10:10:00,119.81,119.91,119.45,119.74,59285.0,118.749,118.8481,118.3922,118.6796,59285.0
2018-04-05 10:15:00,119.71,119.71,119.39,119.45,66670.0,118.6499,118.6499,118.3327,118.3922,66670.0
2018-04-05 10:20:00,119.46,119.6,119.38,119.51,75003.0,118.4021,118.5409,118.3228,118.4517,75003.0
2018-04-05 10:25:00,119.49,119.61,119.28,119.57,79914.0,118.4318,118.5508,118.2237,118.5111,79914.0
2018-04-05 10:30:00,119.55,119.75,119.53,119.53,37398.0,118.4913,118.6895,118.4715,118.4715,37398.0
2018-04-05 10:35:00,119.52,119.71,119.42,119.56,35818.0,118.4616,118.6499,118.3624,118.5012,35818.0
2018-04-05 10:40:00,119.54,119.7,119.4,119.69,51522.0,118.4814,118.64,118.3426,118.6301,51522.0
2018-04-05 10:45:00,119.71,119.77,119.55,119.72,28715.0,118.6499,118.7093,118.4913,118.6598,28715.0
2018-04-05 10:50:00,119.7,119.93,119.7,119.93,15137.0,118.64,118.8679,118.64,118.8679,15137.0
2018-04-05 10:55:00,119.93,119.99,119.84,119.84,64098.0,118.8679,118.9274,118.7787,118.7787,64098.0
2018-04-05 11:00:00,119.86,120.02,119.84,120.0,27588.0,118.7986,118.9571,118.7787,118.9373,27588.0
2018-04-05 11:05:00,119.99,120.3,119.96,120.15,52270.0,118.9274,119.2347,118.8977,119.086,52270.0
2018-04-05 11:10:00,120.16,120.27,120.03,120.03,18605.0,119.0959,119.2049,118.967,118.967,18605.0
2018-04-05 11:15:00,120.02,120.13,119.98,120.12,70228.0,118.9571,119.0662,118.9175,119.0562,70228.0
2018-04-05 11:20:00,120.1,120.34,120.1,120.33,18036.0,119.0364,119.2743,119.0364,119.2644,18036.0
2018-04-05 11:25:00,120.32,120.42,120.23,120.24,19454.0,119.2545,119.3536,119.1653,119.1752,19454.0
2018-04-05 11:30:00,120.22,120.4,120.02,120.36,44823.0,119.1554,119.3338,118.9571,119.2941,44823.0
2018-04-05 11:35:00,120.33,120.5,120.3,120.45,115448.0,119.2644,119.4329,119.2347,119.3833,115448.0
2018-04-05 11:40:00,120.42,120.5,120.33,120.44,52591.0,119.3536,119.4329,119.2644,119.3734,52591.0
2018-04-05 11:45:00,120.45,120.45,120.25,120.37,46671.0,119.3833,119.3833,119.1851,119.304,46671.0
2018-04-05 11:50:00,120.35,120.5,120.21,120.39,71567.0,119.2842,119.4329,119.1455,119.3239,71567.0
2018-04-05 11:55:00,120.41,120.46,120.31,120.37,56797.0,119.3437,119.3932,119.2446,119.304,56797.0
2018-04-05 12:00:00,120.4,120.48,120.18,120.18,65706.0,119.3338,119.4131,119.1157,119.1157,65706.0
2018-04-05 12:05:00,120.21,120.26,119.92,119.96,30155.0,119.1455,119.195,118.858,118.8977,30155.0
2018-04-05 12:10:00,119.96,120.04,119.81,119.91,27736.0,118.8977,118.977,118.749,118.8481,27736.0
2018-04-05 12:15:00,119.9,119.91,119.76,119.78,66917.0,118.8382,118.8481,118.6994,118.7193,66917.0
2018-04-05 12:20:00,119.78,119.89,119.62,119.62,17047.0,118.7193,118.8283,118.5607,118.5607,17047.0
2018-04-05 12:25:00,119.64,119.98,119.6,119.9,30679.0,118.5805,118.9175,118.5409,118.8382,30679.0
2018-04-05 12:30:00,119.88,120.02,119.79,120.02,46767.0,118.8184,118.9571,118.7292,118.9571,46767.0
2018-04-05 12:35:00,120.01,120.03,119.75,119.99,36124.0,118.9472,118.967,118.6895,118.9274,36124.0
2018-04-05 12:40:00,119.99,119.99,119.72,119.73,33094.0,118.9274,118.9274,118.6598,118.6697,33094.0
2018-04-05 12:45:00,119.72,120.03,119.72,119.94,30602.0,118.6598,118.967,118.6598,118.8778,30602.0
2018-04-05 12:50:00,119.95,119.95,119.74,119.77,19426.0,118.8878,118.8878,118.6796,118.7093,19426.0
2018-04-05 12:55:00,119.78,119.98,119.78,119.88,17921.0,118.7193,118.9175,118.7193,118.8184,17921.0
2018-04-05 13:00:00,119.91,120.1,119.9,120.0,36516.0,118.8481,119.0364,118.8382,118.9373,36516.0
2018-04-05 13:05:00,120.01,120.08,119.93,119.97,13909.0,118.9472,119.0166,118.8679,118.9076,13909.0
2018-04-05 13:10:00,119.94,119.94,119.66,119.78,25253.0,118.8778,118.8778,118.6003,118.7193,25253.0
2018-04-05 13:15:00,119.77,119.8,119.48,119.56,27867.0,118.7093,118.7391,118.4219,118.5012,27867.0
2018-04-05 13:20:00,119.56,119.59,119.13,119.22,25427.0,118.5012,118.5309,118.075,118.1642,25427.0
2018-04-05 13:25:00,119.27,119.31,119.1,119.24,19450.0,118.2138,118.2534,118.0453,118.184,19450.0
2018-04-05 13:30:00,119.23,119.37,119.11,119.33,43094.0,118.1741,118.3129,118.0552,118.2732,43094.0
2018-04-05 13:35:00,119.37,119.45,118.87,118.87,42247.0,118.3129,118.3922,117.8173,117.8173,42247.0
2018-04-05 13:40:00,118.89,118.95,118.67,118.88,44201.0,117.8371,117.8966,117.6191,117.8272,44201.0
2018-04-05 13:45:00,118.83,119.04,118.78,119.03,17033.0,117.7777,117.9858,117.7281,117.9759,17033.0
2018-04-05 13:50:00,119.06,119.2,118.98,118.98,19281.0,118.0056,118.1444,117.9263,117.9263,19281.0
2018-04-05 13:55:00,118.97,119.08,118.91,119.02,19594.0,117.9164,118.0255,117.857,117.966,19594.0
2018-04-05 14:00:00,119.05,119.3,118.99,119.23,20684.0,117.9957,118.2435,117.9363,118.1741,20684.0
2018-04-05 14:05:00,119.21,119.23,119.02,119.06,18779.0,118.1543,118.1741,117.966,118.0056,18779.0
2018-04-05 14:10:00,119.06,119.37,119.06,119.29,38203.0,118.0056,118.3129,118.0056,118.2336,38203.0
2018-04-05 14:15:00,119.28,119.58,119.27,119.53,47481.0,118.2237,118.521,118.2138,118.4715,47481.0
2018-04-05 14:20:00,119.53,119.53,119.34,119.4,25535.0,118.4715,118.4715,118.2832,118.3426,25535.0
2018-04-05 14:25:00,119.37,119.44,119.3,119.35,23918.0,118.3129,118.3823,118.2435,118.2931,23918.0
2018-04-05 14:30:00,119.36,119.52,119.27,119.49,90174.0,118.303,118.4616,118.2138,118.4318,90174.0
2018-04-05 14:35:00,119.52,119.55,119.34,119.34,27486.0,118.4616,118.4913,118.2832,118.2832,27486.0
2018-04-05 14:40:00,119.35,119.51,119.23,119.5,28839.0,118.2931,118.4517,118.1741,118.4417,28839.0
2018-04-05 14:45:00,119.58,119.69,119.52,119.53,24525.0,118.521,118.6301,118.4616,118.4715,24525.0
2018-04-05 14:50:00,119.53,119.63,119.51,119.54,40491.0,118.4715,118.5706,118.4517,118.4814,40491.0
2018-04-05 14:55:00,119.58,119.67,119.44,119.67,19577.0,118.521,118.6102,118.3823,118.6102,19577.0
2018-04-05 15:00:00,119.69,119.69,119.43,119.46,34494.0,118.6301,118.6301,118.3724,118.4021,34494.0
2018-04-05 15:05:00,119.47,119.65,119.36,119.65,41527.0,118.412,118.5904,118.303,118.5904,41527.0
2018-04-05 15:10:00,119.64,119.66,119.54,119.55,28415.0,118.5805,118.6003,118.4814,118.4913,28415.0
2018-04-05 15:15:00,119.56,119.58,119.34,119.44,63749.0,118.5012,118.521,118.2832,118.3823,63749.0
2018-04-05 15:20:00,119.44,119.53,119.35,119.43,40826.0,118.3823,118.4715,118.2931,118.3724,40826.0
2018-04-05 15:25:00,119.44,119.44,119.23,119.25,40726.0,118.3823,118.3823,118.1741,118.194,40726.0
2018-04-05 15:30:00,119.25,119.26,118.97,118.99,51818.0,118.194,118.2039,117.9164,117.9363,51818.0
2018-04-05 15:35:00,118.99,119.09,118.83,118.85,55986.0,117.9363,118.0354,117.7777,117.7975,55986.0
2018-04-05 15:40:00,118.87,119.3,118.85,119.23,63478.0,117.8173,118.2435,117.7975,118.1741,63478.0
2018-04-05 15:45:00,119.21,119.4,119.16,119.39,86157.0,118.1543,118.3426,118.1047,118.3327,86157.0
2018-04-05 15:50:00,119.4,119.51,119.31,119.38,70865.0,118.3426,118.4517,118.2534,118.3228,70865.0
2018-04-05 15:55:00,119.38,119.39,118.99,119.04,214345.0,118.3228,118.3327,117.9363,117.9858,214345.0
2018-04-06 09:30:00,118.1,118.38,117.55,118.01,84678.0,117.0541,117.3317,116.509,116.9649,84678.0
2018-04-06 09:35:00,118.07,118.7,118.05,118.48,39401.0,117.0244,117.6488,117.0046,117.4308,39401.0
2018-04-06 09:40:00,118.73,118.75,118.34,118.61,31321.0,117.6786,117.6984,117.292,117.5596,31321.0
2018-04-06 09:45:00,118.7,118.7,118.32,118.56,14648.0,117.6488,117.6488,117.2722,117.5101,14648.0
2018-04-06 09:50:00,118.68,118.98,118.59,118.75,36436.0,117.629,117.9263,117.5398,117.6984,36436.0
2018-04-06 09:55:00,118.78,118.83,118.52,118.71,20132.0,117.7281,117.7777,117.4704,117.6587,20132.0
2018-04-06 10:00:00,118.69,118.73,118.18,118.41,33421.0,117.6389,117.6786,117.1334,117.3614,33421.0
2018-04-06 10:05:00,118.43,118.5,118.25,118.32,22362.0,117.3812,117.4506,117.2028,117.2722,22362.0
2018-04-06 10:10:00,118.33,118.37,118.11,118.24,36958.0,117.2821,117.3217,117.064,117.1929,36958.0
2018-04-06 10:15:00,118.26,118.49,118.18,118.49,23598.0,117.2127,117.4407,117.1334,117.4407,23598.0
2018-04-06 10:20:00,118.49,118.6,118.22,118.24,18527.0,117.4407,117.5497,117.1731,117.1929,18527.0
2018-04-06 10:25:00,118.22,118.48,118.08,118.09,24182.0,117.1731,117.4308,117.0343,117.0442,24182.0
2018-04-06 10:30:00,118.07,118.09,117.68,117.7,47723.0,117.0244,117.0442,116.6379,116.6577,47723.0
2018-04-06 10:35:00,117.68,117.99,117.66,117.86,42085.0,116.6379,116.9451,116.618,116.8163,42085.0
2018-04-06 10:40:00,117.88,118.0,117.66,117.73,23848.0,116.8361,116.955,116.618,116.6874,23848.0
2018-04-06 10:45:00,117.72,117.72,117.45,117.58,22627.0,116.6775,116.6775,116.4099,116.5387,22627.0
2018-04-06 10:50:00,117.57,117.67,117.46,117.55,29294.0,116.5288,116.6279,116.4198,116.509,29294.0
2018-04-06 10:55:00,117.54,117.94,117.54,117.8,30349.0,116.4991,116.8956,116.4991,116.7568,30349.0
2018-04-06 11:00:00,117.75,117.75,117.29,117.44,37218.0,116.7072,116.7072,116.2513,116.4,37218.0
2018-04-06 11:05:00,117.45,117.5,117.27,117.44,45779.0,116.4099,116.4595,116.2315,116.4,45779.0
2018-04-06 11:10:00,117.43,117.73,117.39,117.58,36776.0,116.3901,116.6874,116.3504,116.5387,36776.0
2018-04-06 11:15:00,117.52,117.73,117.45,117.51,35688.0,116.4793,116.6874,116.4099,116.4694,35688.0
2018-04-06 11:20:00,117.53,117.61,117.24,117.26,34526.0,116.4892,116.5685,116.2018,116.2216,34526.0
2018-04-06 11:25:00,117.25,117.53,117.25,117.5,28294.0,116.2117,116.4892,116.2117,116.4595,28294.0
2018-04-06 11:30:00,117.52,117.55,117.36,117.49,37113.0,116.4793,116.509,116.3207,116.4495,37113.0
2018-04-06 11:35:00,117.49,117.92,117.4,117.84,25530.0,116.4495,116.8757,116.3603,116.7964,25530.0
2018-04-06 11:40:00,117.83,118.0,117.63,117.73,83700.0,116.7865,116.955,116.5883,116.6874,83700.0
2018-04-06 11:45:00,117.74,117.75,117.49,117.51,60409.0,116.6973,116.7072,116.4495,116.4694,60409.0
2018-04-06 11:50:00,117.49,117.91,117.45,117.76,33905.0,116.4495,116.8658,116.4099,116.7171,33905.0
2018-04-06 11:55:00,117.79,118.48,117.75,118.36,85176.0,116.7469,117.4308,116.7072,117.3118,85176.0
2018-04-06 12:00:00,118.33,118.35,117.99,118.0,28303.0,117.2821,117.3019,116.9451,116.955,28303.0
2018-04-06 12:05:00,117.98,118.31,117.95,118.24,14760.0,116.9352,117.2623,116.9055,117.1929,14760.0
2018-04-06 12:10:00,118.26,118.29,117.96,117.97,35206.0,117.2127,117.2425,116.9154,116.9253,35206.0
2018-04-06 12:15:00,117.99,118.03,117.67,117.67,28580.0,116.9451,116.9848,116.6279,116.6279,28580.0
2018-04-06 12:20:00,117.65,117.73,117.54,117.65,31527.0,116.6081,116.6874,116.4991,116.6081,31527.0
2018-04-06 12:25:00,117.65,117.67,117.45,117.51,27353.0,116.6081,116.6279,116.4099,116.4694,27353.0
2018-04-06 12:30:00,117.52,117.7,117.42,117.55,24051.0,116.4793,116.6577,116.3802,116.509,24051.0
2018-04-06 12:35:00,117.57,117.93,117.55,117.87,27365.0,116.5288,116.8856,116.509,116.8262,27365.0
2018-04-06 12:40:00,117.88,118.14,117.86,118.05,60560.0,116.8361,117.0938,116.8163,117.0046,60560.0
2018-04-06 12:45:00,118.11,118.11,117.87,117.89,36735.0,117.064,117.064,116.8262,116.846,36735.0
2018-04-06 12:50:00,117.9,118.07,117.87,118.01,23633.0,116.8559,117.0244,116.8262,116.9649,23633.0
2018-04-06 12:55:00,118.05,118.37,118.02,118.37,17285.0,117.0046,117.3217,116.9748,117.3217,17285.0
2018-04-06 13:00:00,118.35,118.35,118.06,118.19,18975.0,117.3019,117.3019,117.0145,117.1433,18975.0
2018-04-06 13:05:00,118.2,118.2,117.9,117.9,19096.0,117.1533,117.1533,116.8559,116.8559,19096.0
2018-04-06 13:10:00,117.87,117.9,117.73,117.86,17819.0,116.8262,116.8559,116.6874,116.8163,17819.0
2018-04-06 13:15:00,117.88,117.9,117.66,117.72,63684.0,116.8361,116.8559,116.618,116.6775,63684.0
2018-04-06 13:20:00,117.7,117.85,117.69,117.75,27858.0,116.6577,116.8064,116.6478,116.7072,27858.0
2018-04-06 13:25:00,117.74,117.95,117.74,117.82,60136.0,116.6973,116.9055,116.6973,116.7766,60136.0
2018-04-06 13:30:00,117.8,117.9,117.57,117.57,31008.0,116.7568,116.8559,116.5288,116.5288,31008.0
2018-04-06 13:35:00,117.55,117.71,117.4,117.45,29781.0,116.509,116.6676,116.3603,116.4099,29781.0
2018-04-06 13:40:00,117.41,117.52,117.28,117.42,32691.0,116.3702,116.4793,116.2414,116.3802,32691.0
2018-04-06 13:45:00,117.38,117.39,116.95,117.02,69825.0,116.3405,116.3504,115.9143,115.9837,69825.0
2018-04-06 13:50:00,117.01,117.03,116.58,116.62,48867.0,115.9738,115.9936,115.5476,115.5872,48867.0
2018-04-06 13:55:00,116.62,116.83,116.44,116.46,46060.0,115.5872,115.7954,115.4088,115.4287,46060.0
2018-04-06 14:00:00,116.44,116.59,116.28,116.38,45305.0,115.4088,115.5575,115.2503,115.3494,45305.0
2018-04-06 14:05:00,116.45,116.5,116.27,116.36,85559.0,115.4187,115.4683,115.2403,115.3295,85559.0
2018-04-06 14:10:00,116.38,116.74,116.38,116.63,26079.0,115.3494,115.7062,115.3494,115.5972,26079.0
2018-04-06 14:15:00,116.61,116.61,116.28,116.33,49827.0,115.5773,115.5773,115.2503,115.2998,49827.0
2018-04-06 14:20:00,116.34,116.48,116.12,116.18,85122.0,115.3097,115.4485,115.0917,115.1511,85122.0
2018-04-06 14:25:00,116.16,116.18,115.92,115.98,59036.0,115.1313,115.1511,114.8934,114.9529,59036.0
2018-04-06 14:30:00,115.99,116.15,115.76,115.78,56053.0,114.9628,115.1214,114.7349,114.7547,56053.0
2018-04-06 14:35:00,115.78,115.82,115.4,115.51,77431.0,114.7547,114.7943,114.378,114.4871,77431.0
2018-04-06 14:40:00,115.53,115.91,115.35,115.71,51344.0,114.5069,114.8835,114.3285,114.6853,51344.0
2018-04-06 14:45:00,115.71,115.8,115.48,115.68,69412.0,114.6853,114.7745,114.4573,114.6556,69412.0
2018-04-06 14:50:00,115.69,115.71,115.39,115.64,100245.0,114.6655,114.6853,114.3681,114.6159,100245.0
2018-04-06 14:55:00,115.62,115.65,115.29,115.41,110735.0,114.5961,114.6258,114.269,114.388,110735.0
2018-04-06 15:00:00,115.46,115.71,114.95,115.14,113755.0,114.4375,114.6853,113.932,114.1203,113755.0
2018-04-06 15:05:00,115.13,115.32,115.06,115.28,48072.0,114.1104,114.2988,114.0411,114.2591,48072.0
2018-04-06 15:10:00,115.26,115.76,115.18,115.76,83835.0,114.2393,114.7349,114.16,114.7349,83835.0
2018-04-06 15:15:00,115.79,116.0,115.71,115.8,92443.0,114.7646,114.9727,114.6853,114.7745,92443.0
2018-04-06 15:20:00,115.77,116.08,115.76,115.88,49060.0,114.7448,115.052,114.7349,114.8538,49060.0
2018-04-06 15:25:00,115.9,115.9,115.61,115.68,46187.0,114.8736,114.8736,114.5862,114.6556,46187.0
2018-04-06 15:30:00,115.65,116.11,115.59,116.01,50332.0,114.6258,115.0818,114.5664,114.9826,50332.0
2018-04-06 15:35:00,115.99,116.2,115.81,116.14,77025.0,114.9628,115.171,114.7844,115.1115,77025.0
2018-04-06 15:40:00,116.15,116.33,116.03,116.15,83479.0,115.1214,115.2998,115.0025,115.1214,83479.0
2018-04-06 15:45:00,116.15,116.22,115.87,115.89,146968.0,115.1214,115.1908,114.8439,114.8637,146968.0
2018-04-06 15:50:00,115.9,116.6,115.9,116.38,131985.0,114.8736,115.5674,114.8736,115.3494,131985.0
2018-04-06 15:55:00,116.38,116.42,116.08,116.08,250454.0,115.3494,115.389,115.052,115.052,250454.0
2018-04-09 09:30:00,117.14,117.95,117.14,117.79,94673.0,116.1026,116.9055,116.1026,116.7469,94673.0
2018-04-09 09:35:00,117.8,118.18,117.55,117.7,52032.0,116.7568,117.1334,116.509,116.6577,52032.0
2018-04-09 09:40:00,117.7,117.9,117.48,117.56,91752.0,116.6577,116.8559,116.4396,116.5189,91752.0
2018-04-09 09:45:00,117.56,118.14,117.56,117.96,38284.0,116.5189,117.0938,116.5189,116.9154,38284.0
2018-04-09 09:50:00,117.89,118.31,117.82,118.15,29886.0,116.846,117.2623,116.7766,117.1037,29886.0
2018-04-09 09:55:00,118.13,118.27,117.79,117.79,40795.0,117.0839,117.2226,116.7469,116.7469,40795.0
2018-04-09 10:00:00,117.84,118.12,117.67,118.06,43463.0,116.7964,117.074,116.6279,117.0145,43463.0
2018-04-09 10:05:00,118.06,118.29,117.93,118.04,38212.0,117.0145,117.2425,116.8856,116.9947,38212.0
2018-04-09 10:10:00,118.04,118.2,117.89,117.89,26666.0,116.9947,117.1533,116.846,116.846,26666.0
2018-04-09 10:15:00,117.9,118.15,117.87,117.99,24438.0,116.8559,117.1037,116.8262,116.9451,24438.0
2018-04-09 10:20:00,118.01,118.18,117.97,118.16,19646.0,116.9649,117.1334,116.9253,117.1136,19646.0
2018-04-09 10:25:00,118.2,118.37,118.05,118.32,26085.0,117.1533,117.3217,117.0046,117.2722,26085.0
2018-04-09 10:30:00,118.32,118.6,118.31,118.5,39496.0,117.2722,117.5497,117.2623,117.4506,39496.0
2018-04-09 10:35:00,118.51,118.67,118.46,118.47,38284.0,117.4605,117.6191,117.4109,117.4209,38284.0
2018-04-09 10:40:00,118.44,118.74,118.44,118.62,30383.0,117.3911,117.6885,117.3911,117.5695,30383.0
2018-04-09 10:45:00,118.6,118.73,118.57,118.71,42599.0,117.5497,117.6786,117.52,117.6587,42599.0
2018-04-09 10:50:00,118.73,118.83,118.58,118.58,65373.0,117.6786,117.7777,117.5299,117.5299,65373.0
2018-04-09 10:55:00,118.58,118.58,118.41,118.48,39074.0,117.5299,117.5299,117.3614,117.4308,39074.0
2018-04-09 11:00:00,118.49,118.55,118.3,118.37,49540.0,117.4407,117.5002,117.2524,117.3217,49540.0
2018-04-09 11:05:00,118.36,118.36,118.17,118.22,47766.0,117.3118,117.3118,117.1235,117.1731,47766.0
2018-04-09 11:10:00,118.23,118.31,118.16,118.31,52246.0,117.183,117.2623,117.1136,117.2623,52246.0
2018-04-09 11:15:00,118.35,118.47,118.3,118.37,54128.0,117.3019,117.4209,117.2524,117.3217,54128.0
2018-04-09 11:20:00,118.4,118.74,118.38,118.47,21585.0,117.3515,117.6885,117.3317,117.4209,21585.0
2018-04-09 11:25:00,118.49,118.6,118.36,118.57,18325.0,117.4407,117.5497,117.3118,117.52,18325.0
2018-04-09 11:30:00,118.58,118.82,118.58,118.66,25140.0,117.5299,117.7678,117.5299,117.6092,25140.0
2018-04-09 11:35:00,118.74,118.8,118.53,118.55,16638.0,117.6885,117.7479,117.4803,117.5002,16638.0
2018-04-09 11:40:00,118.59,118.71,118.59,118.65,17976.0,117.5398,117.6587,117.5398,117.5993,17976.0
2018-04-09 11:45:00,118.73,119.0,118.73,118.96,15566.0,117.6786,117.9462,117.6786,117.9065,15566.0
2018-04-09 11:50:00,118.96,119.0,118.81,118.85,21470.0,117.9065,117.9462,117.7578,117.7975,21470.0
2018-04-09 11:55:00,118.87,118.92,118.67,118.85,17677.0,117.8173,117.8669,117.6191,117.7975,17677.0
2018-04-09 12:00:00,118.84,118.93,118.69,118.88,26114.0,117.7876,117.8768,117.6389,117.8272,26114.0
2018-04-09 12:05:00,118.88,119.07,118.81,119.05,21317.0,117.8272,118.0155,117.7578,117.9957,21317.0
2018-04-09 12:10:00,119.05,119.16,119.0,119.14,41912.0,117.9957,118.1047,117.9462,118.0849,41912.0
2018-04-09 12:15:00,119.12,119.23,119.1,119.1,23063.0,118.0651,118.1741,118.0453,118.0453,23063.0
2018-04-09 12:20:00,119.13,119.2,118.83,118.93,19729.0,118.075,118.1444,117.7777,117.8768,19729.0
2018-04-09 12:25:00,118.94,119.05,118.9,119.01,23052.0,117.8867,117.9957,117.8471,117.9561,23052.0
2018-04-09 12:30:00,118.99,119.02,118.94,119.01,27204.0,117.9363,117.966,117.8867,117.9561,27204.0
2018-04-09 12:35:00,119.03,119.17,118.94,118.97,23480.0,117.9759,118.1147,117.8867,117.9164,23480.0
2018-04-09 12:40:00,118.94,119.0,118.77,118.99,22370.0,117.8867,117.9462,117.7182,117.9363,22370.0
2018-04-09 12:45:00,119.01,119.09,118.95,119.06,24554.0,117.9561,118.0354,117.8966,118.0056,24554.0
2018-04-09 12:50:00,119.07,119.1,118.94,118.95,32388.0,118.0155,118.0453,117.8867,117.8966,32388.0
2018-04-09 12:55:00,118.94,118.95,118.8,118.95,22737.0,117.8867,117.8966,117.7479,117.8966,22737.0
2018-04-09 13:00:00,118.97,119.13,118.97,119.09,15379.0,117.9164,118.075,117.9164,118.0354,15379.0
2018-04-09 13:05:00,119.12,119.13,119.0,119.06,21584.0,118.0651,118.075,117.9462,118.0056,21584.0
2018-04-09 13:10:00,119.06,119.11,118.95,118.95,15244.0,118.0056,118.0552,117.8966,117.8966,15244.0
2018-04-09 13:15:00,118.96,119.12,118.95,119.08,13684.0,117.9065,118.0651,117.8966,118.0255,13684.0
2018-04-09 13:20:00,119.07,119.07,118.84,118.86,20760.0,118.0155,118.0155,117.7876,117.8074,20760.0
2018-04-09 13:25:00,118.87,118.95,118.78,118.92,15432.0,117.8173,117.8966,117.7281,117.8669,15432.0
2018-04-09 13:30:00,118.92,119.12,118.91,119.1,35205.0,117.8669,118.0651,117.857,118.0453,35205.0
2018-04-09 13:35:00,119.09,119.1,118.82,118.91,30673.0,118.0354,118.0453,117.7678,117.857,30673.0
2018-04-09 13:40:00,118.9,118.9,118.7,118.75,33093.0,117.8471,117.8471,117.6488,117.6984,33093.0
2018-04-09 13:45:00,118.75,118.81,118.69,118.79,36121.0,117.6984,117.7578,117.6389,117.738,36121.0
2018-04-09 13:50:00,118.81,118.99,118.8,118.92,21489.0,117.7578,117.9363,117.7479,117.8669,21489.0
2018-04-09 13:55:00,118.93,118.94,118.83,118.86,19472.0,117.8768,117.8867,117.7777,117.8074,19472.0
2018-04-09 14:00:00,118.87,118.89,118.76,118.76,21766.0,117.8173,117.8371,117.7083,117.7083,21766.0
2018-04-09 14:05:00,118.77,118.77,118.5,118.52,17177.0,117.7182,117.7182,117.4506,117.4704,17177.0
2018-04-09 14:10:00,118.51,118.61,118.46,118.54,25794.0,117.4605,117.5596,117.4109,117.4902,25794.0
2018-04-09 14:15:00,118.55,118.72,118.46,118.68,19600.0,117.5002,117.6686,117.4109,117.629,19600.0
2018-04-09 14:20:00,118.65,118.68,118.2,118.23,22466.0,117.5993,117.629,117.1533,117.183,22466.0
2018-04-09 14:25:00,118.25,118.42,118.19,118.4,37538.0,117.2028,117.3713,117.1433,117.3515,37538.0
2018-04-09 14:30:00,118.39,118.47,118.3,118.43,23979.0,117.3416,117.4209,117.2524,117.3812,23979.0
2018-04-09 14:35:00,118.42,118.42,118.22,118.26,15788.0,117.3713,117.3713,117.1731,117.2127,15788.0
2018-04-09 14:40:00,118.26,118.28,118.1,118.25,56655.0,117.2127,117.2325,117.0541,117.2028,56655.0
2018-04-09 14:45:00,118.25,118.41,118.2,118.31,34157.0,117.2028,117.3614,117.1533,117.2623,34157.0
2018-04-09 14:50:00,118.28,118.47,118.27,118.43,19908.0,117.2325,117.4209,117.2226,117.3812,19908.0
2018-04-09 14:55:00,118.43,118.62,118.42,118.59,33086.0,117.3812,117.5695,117.3713,117.5398,33086.0
2018-04-09 15:00:00,118.59,118.62,118.44,118.62,23904.0,117.5398,117.5695,117.3911,117.5695,23904.0
2018-04-09 15:05:00,118.61,118.63,118.55,118.59,20847.0,117.5596,117.5794,117.5002,117.5398,20847.0
2018-04-09 15:10:00,118.58,118.64,118.3,118.3,45144.0,117.5299,117.5894,117.2524,117.2524,45144.0
2018-04-09 15:15:00,118.27,118.29,118.03,118.03,35622.0,117.2226,117.2425,116.9848,116.9848,35622.0
2018-04-09 15:20:00,118.03,118.04,117.84,117.98,40534.0,116.9848,116.9947,116.7964,116.9352,40534.0
2018-04-09 15:25:00,117.96,118.03,117.86,118.01,32442.0,116.9154,116.9848,116.8163,116.9649,32442.0
2018-04-09 15:30:00,118.01,118.14,117.78,117.78,44046.0,116.9649,117.0938,116.737,116.737,44046.0
2018-04-09 15:35:00,117.8,117.98,117.76,117.93,50117.0,116.7568,116.9352,116.7171,116.8856,50117.0
2018-04-09 15:40:00,117.92,117.92,117.68,117.89,75728.0,116.8757,116.8757,116.6379,116.846,75728.0
2018-04-09 15:45:00,117.89,118.02,117.71,117.74,81675.0,116.846,116.9748,116.6676,116.6973,81675.0
2018-04-09 15:50:00,117.73,117.87,117.61,117.82,102944.0,116.6874,116.8262,116.5685,116.7766,102944.0
2018-04-09 15:55:00,117.82,117.83,117.22,117.26,312065.0,116.7766,116.7865,116.1819,116.2216,312065.0
2018-04-10 09:30:00,118.92,119.18,118.2,118.32,122381.0,117.8669,118.1246,117.1533,117.2722,122381.0
2018-04-10 09:35:00,118.32,118.43,117.9,118.16,46176.0,117.2722,117.3812,116.8559,117.1136,46176.0
2018-04-10 09:40:00,118.06,118.1,117.68,117.7,57912.0,117.0145,117.0541,116.6379,116.6577,57912.0
2018-04-10 09:45:00,117.78,118.17,117.72,118.13,63110.0,116.737,117.1235,116.6775,117.0839,63110.0
2018-04-10 09:50:00,118.14,118.17,117.77,117.83,34611.0,117.0938,117.1235,116.7271,116.7865,34611.0
2018-04-10 09:55:00,117.83,118.1,117.8,117.86,37657.0,116.7865,117.0541,116.7568,116.8163,37657.0
2018-04-10 10:00:00,117.94,118.48,117.89,118.45,34887.0,116.8956,117.4308,116.846,117.401,34887.0
2018-04-10 10:05:00,118.42,118.51,118.08,118.09,28690.0,117.3713,117.4605,117.0343,117.0442,28690.0
2018-04-10 10:10:00,118.08,118.41,117.97,118.35,36193.0,117.0343,117.3614,116.9253,117.3019,36193.0
2018-04-10 10:15:00,118.36,118.67,118.36,118.63,63914.0,117.3118,117.6191,117.3118,117.5794,63914.0
2018-04-10 10:20:00,118.64,118.78,118.5,118.68,80825.0,117.5894,117.7281,117.4506,117.629,80825.0
2018-04-10 10:25:00,118.67,118.69,118.53,118.61,37045.0,117.6191,117.6389,117.4803,117.5596,37045.0
2018-04-10 10:30:00,118.62,119.0,118.62,118.87,50416.0,117.5695,117.9462,117.5695,117.8173,50416.0
2018-04-10 10:35:00,118.88,119.14,118.78,118.89,32377.0,117.8272,118.0849,117.7281,117.8371,32377.0
2018-04-10 10:40:00,118.89,119.01,118.81,119.01,19756.0,117.8371,117.9561,117.7578,117.9561,19756.0
2018-04-10 10:45:00,119.02,119.42,118.97,119.24,45713.0,117.966,118.3624,117.9164,118.184,45713.0
2018-04-10 10:50:00,119.21,119.32,119.05,119.27,31481.0,118.1543,118.2633,117.9957,118.2138,31481.0
2018-04-10 10:55:00,119.24,119.24,118.93,119.12,28469.0,118.184,118.184,117.8768,118.0651,28469.0
2018-04-10 11:00:00,119.13,119.3,119.13,119.19,21144.0,118.075,118.2435,118.075,118.1345,21144.0
2018-04-10 11:05:00,119.18,119.2,118.94,119.05,53416.0,118.1246,118.1444,117.8867,117.9957,53416.0
2018-04-10 11:10:00,119.05,119.28,118.9,119.22,14709.0,117.9957,118.2237,117.8471,118.1642,14709.0
2018-04-10 11:15:00,119.26,119.45,119.17,119.41,23722.0,118.2039,118.3922,118.1147,118.3525,23722.0
2018-04-10 11:20:00,119.43,119.54,119.29,119.53,33164.0,118.3724,118.4814,118.2336,118.4715,33164.0
2018-04-10 11:25:00,119.55,119.64,119.23,119.41,28772.0,118.4913,118.5805,118.1741,118.3525,28772.0
2018-04-10 11:30:00,119.37,119.46,119.32,119.34,19080.0,118.3129,118.4021,118.2633,118.2832,19080.0
2018-04-10 11:35:00,119.34,119.49,119.33,119.49,12557.0,118.2832,118.4318,118.2732,118.4318,12557.0
2018-04-10 11:40:00,119.49,119.56,119.28,119.32,32249.0,118.4318,118.5012,118.2237,118.2633,32249.0
2018-04-10 11:45:00,119.32,119.33,119.04,119.17,53458.0,118.2633,118.2732,117.9858,118.1147,53458.0
2018-04-10 11:50:00,119.17,119.4,118.98,119.36,39289.0,118.1147,118.3426,117.9263,118.303,39289.0
2018-04-10 11:55:00,119.34,119.53,119.34,119.44,21565.0,118.2832,118.4715,118.2832,118.3823,21565.0
2018-04-10 12:00:00,119.43,119.48,119.17,119.29,46148.0,118.3724,118.4219,118.1147,118.2336,46148.0
2018-04-10 12:05:00,119.3,119.37,119.19,119.33,21868.0,118.2435,118.3129,118.1345,118.2732,21868.0
2018-04-10 12:10:00,119.34,119.37,119.05,119.06,20240.0,118.2832,118.3129,117.9957,118.0056,20240.0
2018-04-10 12:15:00,119.06,119.06,118.92,118.92,22229.0,118.0056,118.0056,117.8669,117.8669,22229.0
2018-04-10 12:20:00,118.91,118.95,118.79,118.8,23042.0,117.857,117.8966,117.738,117.7479,23042.0
2018-04-10 12:25:00,118.79,118.79,118.27,118.69,50365.0,117.738,117.738,117.2226,117.6389,50365.0
2018-04-10 12:30:00,118.7,119.09,118.65,118.98,50163.0,117.6488,118.0354,117.5993,117.9263,50163.0
2018-04-10 12:35:00,118.97,118.99,118.8,118.92,19380.0,117.9164,117.9363,117.7479,117.8669,19380.0
2018-04-10 12:40:00,118.93,118.94,118.7,118.71,14135.0,117.8768,117.8867,117.6488,117.6587,14135.0
2018-04-10 12:45:00,118.72,118.87,118.55,118.78,17245.0,117.6686,117.8173,117.5002,117.7281,17245.0
2018-04-10 12:50:00,118.79,118.83,118.5,118.6,11570.0,117.738,117.7777,117.4506,117.5497,11570.0
2018-04-10 12:55:00,118.62,118.68,118.5,118.54,18590.0,117.5695,117.629,117.4506,117.4902,18590.0
2018-04-10 13:00:00,118.54,118.65,118.36,118.6,17755.0,117.4902,117.5993,117.3118,117.5497,17755.0
2018-04-10 13:05:00,118.6,118.7,118.52,118.62,18261.0,117.5497,117.6488,117.4704,117.5695,18261.0
2018-04-10 13:10:00,118.69,118.81,118.62,118.79,12450.0,117.6389,117.7578,117.5695,117.738,12450.0
2018-04-10 13:15:00,118.77,118.82,118.63,118.64,16150.0,117.7182,117.7678,117.5794,117.5894,16150.0
2018-04-10 13:20:00,118.62,118.76,118.58,118.73,18504.0,117.5695,117.7083,117.5299,117.6786,18504.0
2018-04-10 13:25:00,118.71,118.78,118.68,118.77,24085.0,117.6587,117.7281,117.629,117.7182,24085.0
2018-04-10 13:30:00,118.74,119.0,118.66,118.99,53837.0,117.6885,117.9462,117.6092,117.9363,53837.0
2018-04-10 13:35:00,118.99,119.03,118.88,118.98,17193.0,117.9363,117.9759,117.8272,117.9263,17193.0
2018-04-10 13:40:00,118.97,118.97,118.83,118.85,18278.0,117.9164,117.9164,117.7777,117.7975,18278.0
2018-04-10 13:45:00,118.86,118.88,118.62,118.82,21303.0,117.8074,117.8272,117.5695,117.7678,21303.0
2018-04-10 13:50:00,118.84,118.99,118.83,118.98,15207.0,117.7876,117.9363,117.7777,117.9263,15207.0
2018-04-10 13:55:00,118.98,119.22,118.97,119.21,23707.0,117.9263,118.1642,117.9164,118.1543,23707.0
2018-04-10 14:00:00,119.23,119.28,119.08,119.21,27420.0,118.1741,118.2237,118.0255,118.1543,27420.0
2018-04-10 14:05:00,119.19,119.36,119.13,119.34,22325.0,118.1345,118.303,118.075,118.2832,22325.0
2018-04-10 14:10:00,119.35,119.47,119.29,119.3,23588.0,118.2931,118.412,118.2336,118.2435,23588.0
2018-04-10 14:15:00,119.29,119.43,119.26,119.29,31984.0,118.2336,118.3724,118.2039,118.2336,31984.0
2018-04-10 14:20:00,119.28,119.34,119.26,119.3,19145.0,118.2237,118.2832,118.2039,118.2435,19145.0
2018-04-10 14:25:00,119.26,119.4,119.17,119.19,29046.0,118.2039,118.3426,118.1147,118.1345,29046.0
2018-04-10 14:30:00,119.19,119.39,119.19,119.35,21627.0,118.1345,118.3327,118.1345,118.2931,21627.0
2018-04-10 14:35:00,119.36,119.37,119.1,119.27,88535.0,118.303,118.3129,118.0453,118.2138,88535.0
2018-04-10 14:40:00,119.26,119.36,119.09,119.36,28428.0,118.2039,118.303,118.0354,118.303,28428.0
2018-04-10 14:45:00,119.33,119.57,119.28,119.33,85062.0,118.2732,118.5111,118.2237,118.2732,85062.0
2018-04-10 14:50:00,119.34,119.52,119.32,119.47,98264.0,118.2832,118.4616,118.2633,118.412,98264.0
2018-04-10 14:55:00,119.45,119.63,119.31,119.63,64483.0,118.3922,118.5706,118.2534,118.5706,64483.0
2018-04-10 15:00:00,119.63,119.73,119.45,119.49,30614.0,118.5706,118.6697,118.3922,118.4318,30614.0
2018-04-10 15:05:00,119.5,119.88,119.5,119.85,36373.0,118.4417,118.8184,118.4417,118.7886,36373.0
2018-04-10 15:10:00,119.85,119.96,119.85,119.88,32264.0,118.7886,118.8977,118.7886,118.8184,32264.0
2018-04-10 15:15:00,119.88,120.08,119.83,120.06,58491.0,118.8184,119.0166,118.7688,118.9968,58491.0
2018-04-10 15:20:00,120.06,120.12,119.69,119.69,36557.0,118.9968,119.0562,118.6301,118.6301,36557.0
2018-04-10 15:25:00,119.68,119.88,119.59,119.88,28714.0,118.6201,118.8184,118.5309,118.8184,28714.0
2018-04-10 15:30:00,119.84,119.88,119.43,119.44,75899.0,118.7787,118.8184,118.3724,118.3823,75899.0
2018-04-10 15:35:00,119.44,119.65,119.44,119.63,57790.0,118.3823,118.5904,118.3823,118.5706,57790.0
2018-04-10 15:40:00,119.63,119.73,119.54,119.55,51629.0,118.5706,118.6697,118.4814,118.4913,51629.0
2018-04-10 15:45:00,119.54,119.73,119.53,119.65,63283.0,118.4814,118.6697,118.4715,118.5904,63283.0
2018-04-10 15:50:00,119.66,119.79,119.5,119.52,73697.0,118.6003,118.7292,118.4417,118.4616,73697.0
2018-04-10 15:55:00,119.52,119.58,119.31,119.48,163438.0,118.4616,118.521,118.2534,118.4219,163438.0
2018-04-11 09:30:00,119.33,119.82,118.87,119.39,94879.0,118.2732,118.7589,117.8173,118.3327,94879.0
2018-04-11 09:35:00,119.36,119.63,119.08,119.47,36055.0,118.303,118.5706,118.0255,118.412,36055.0
2018-04-11 09:40:00,119.42,119.58,119.07,119.42,45473.0,118.3624,118.521,118.0155,118.3624,45473.0
2018-04-11 09:45:00,119.35,119.58,119.22,119.5,28366.0,118.2931,118.521,118.1642,118.4417,28366.0
2018-04-11 09:50:00,119.55,119.69,119.37,119.47,34944.0,118.4913,118.6301,118.3129,118.412,34944.0
2018-04-11 09:55:00,119.5,119.86,119.5,119.78,36286.0,118.4417,118.7986,118.4417,118.7193,36286.0
2018-04-11 10:00:00,119.79,119.91,119.55,119.55,41083.0,118.7292,118.8481,118.4913,118.4913,41083.0
2018-04-11 10:05:00,119.54,119.61,119.37,119.41,40092.0,118.4814,118.5508,118.3129,118.3525,40092.0
2018-04-11 10:10:00,119.44,119.47,119.31,119.42,22783.0,118.3823,118.412,118.2534,118.3624,22783.0
2018-04-11 10:15:00,119.4,119.77,119.34,119.72,70191.0,118.3426,118.7093,118.2832,118.6598,70191.0
2018-04-11 10:20:00,119.67,119.94,119.65,119.89,31970.0,118.6102,118.8778,118.5904,118.8283,31970.0
2018-04-11 10:25:00,119.88,119.98,119.75,119.9,60868.0,118.8184,118.9175,118.6895,118.8382,60868.0
2018-04-11 10:30:00,119.96,120.06,119.8,119.92,26696.0,118.8977,118.9968,118.7391,118.858,26696.0
2018-04-11 10:35:00,119.94,120.26,119.87,120.23,21332.0,118.8778,119.195,118.8085,119.1653,21332.0
2018-04-11 10:40:00,120.22,120.34,120.18,120.33,23367.0,119.1554,119.2743,119.1157,119.2644,23367.0
2018-04-11 10:45:00,120.32,120.32,120.03,120.07,16831.0,119.2545,119.2545,118.967,119.0067,16831.0
2018-04-11 10:50:00,120.05,120.2,119.98,119.99,31482.0,118.9869,119.1355,118.9175,118.9274,31482.0
2018-04-11 10:55:00,119.97,120.18,119.76,119.76,28595.0,118.9076,119.1157,118.6994,118.6994,28595.0
2018-04-11 11:00:00,119.76,119.8,119.21,119.4,52174.0,118.6994,118.7391,118.1543,118.3426,52174.0
2018-04-11 11:05:00,119.4,119.71,119.33,119.66,19236.0,118.3426,118.6499,118.2732,118.6003,19236.0
2018-04-11 11:10:00,119.64,119.87,119.55,119.83,14112.0,118.5805,118.8085,118.4913,118.7688,14112.0
2018-04-11 11:15:00,119.85,119.86,119.62,119.74,13077.0,118.7886,118.7986,118.5607,118.6796,13077.0
2018-04-11 11:20:00,119.76,119.86,119.62,119.77,19355.0,118.6994,118.7986,118.5607,118.7093,19355.0
2018-04-11 11:25:00,119.81,119.96,119.78,119.85,22183.0,118.749,118.8977,118.7193,118.7886,22183.0
2018-04-11 11:30:00,119.87,120.06,119.84,119.98,34642.0,118.8085,118.9968,118.7787,118.9175,34642.0
2018-04-11 11:35:00,119.97,120.11,119.87,120.11,17784.0,118.9076,119.0463,118.8085,119.0463,17784.0
2018-04-11 11:40:00,120.11,120.26,120.1,120.14,22220.0,119.0463,119.195,119.0364,119.0761,22220.0
2018-04-11 11:45:00,120.14,120.39,120.14,120.26,24373.0,119.0761,119.3239,119.0761,119.195,24373.0
2018-04-11 11:50:00,120.27,120.49,120.27,120.46,15269.0,119.2049,119.423,119.2049,119.3932,15269.0
2018-04-11 11:55:00,120.46,120.48,120.17,120.3,20688.0,119.3932,119.4131,119.1058,119.2347,20688.0
2018-04-11 12:00:00,120.28,120.66,120.24,120.54,27037.0,119.2148,119.5915,119.1752,119.4725,27037.0
2018-04-11 12:05:00,120.52,120.53,120.4,120.46,9300.0,119.4527,119.4626,119.3338,119.3932,9300.0
2018-04-11 12:10:00,120.45,120.71,120.43,120.45,25002.0,119.3833,119.641,119.3635,119.3833,25002.0
2018-04-11 12:15:00,120.43,120.66,120.39,120.45,41048.0,119.3635,119.5915,119.3239,119.3833,41048.0
2018-04-11 12:20:00,120.46,120.63,120.43,120.59,18599.0,119.3932,119.5617,119.3635,119.5221,18599.0
2018-04-11 12:25:00,120.6,120.6,120.38,120.48,11298.0,119.532,119.532,119.3139,119.4131,11298.0
2018-04-11 12:30:00,120.53,120.6,120.48,120.48,16297.0,119.4626,119.532,119.4131,119.4131,16297.0
2018-04-11 12:35:00,120.49,120.49,120.33,120.37,11300.0,119.423,119.423,119.2644,119.304,11300.0
2018-04-11 12:40:00,120.38,120.42,120.29,120.4,7844.0,119.3139,119.3536,119.2247,119.3338,7844.0
2018-04-11 12:45:00,120.37,120.37,120.15,120.23,15741.0,119.304,119.304,119.086,119.1653,15741.0
2018-04-11 12:50:00,120.23,120.29,120.1,120.16,12125.0,119.1653,119.2247,119.0364,119.0959,12125.0
2018-04-11 12:55:00,120.18,120.25,120.08,120.14,9733.0,119.1157,119.1851,119.0166,119.0761,9733.0
2018-04-11 13:00:00,120.16,120.39,120.16,120.38,15796.0,119.0959,119.3239,119.0959,119.3139,15796.0
2018-04-11 13:05:00,120.37,120.46,120.18,120.36,16882.0,119.304,119.3932,119.1157,119.2941,16882.0
2018-04-11 13:10:00,120.38,120.39,120.13,120.16,19257.0,119.3139,119.3239,119.0662,119.0959,19257.0
2018-04-11 13:15:00,120.18,120.25,120.12,120.21,14501.0,119.1157,119.1851,119.0562,119.1455,14501.0
2018-04-11 13:20:00,120.22,120.26,120.16,120.21,8166.0,119.1554,119.195,119.0959,119.1455,8166.0
2018-04-11 13:25:00,120.21,120.21,120.02,120.08,15284.0,119.1455,119.1455,118.9571,119.0166,15284.0
2018-04-11 13:30:00,120.09,120.1,119.67,119.91,26255.0,119.0265,119.0364,118.6102,118.8481,26255.0
2018-04-11 13:35:00,119.88,119.95,119.48,119.86,74119.0,118.8184,118.8878,118.4219,118.7986,74119.0
2018-04-11 13:40:00,119.84,119.89,119.63,119.67,8700.0,118.7787,118.8283,118.5706,118.6102,8700.0
2018-04-11 13:45:00,119.62,119.71,119.53,119.7,6828.0,118.5607,118.6499,118.4715,118.64,6828.0
2018-04-11 13:50:00,119.68,119.81,119.65,119.74,9409.0,118.6201,118.749,118.5904,118.6796,9409.0
2018-04-11 13:55:00,119.72,119.86,119.66,119.85,14244.0,118.6598,118.7986,118.6003,118.7886,14244.0
2018-04-11 14:00:00,119.85,119.98,119.84,119.94,9195.0,118.7886,118.9175,118.7787,118.8778,9195.0
2018-04-11 14:05:00,119.89,119.94,119.39,119.39,11161.0,118.8283,118.8778,118.3327,118.3327,11161.0
2018-04-11 14:10:00,119.42,119.6,119.42,119.54,10198.0,118.3624,118.5409,118.3624,118.4814,10198.0
2018-04-11 14:15:00,119.53,119.72,119.52,119.71,8736.0,118.4715,118.6598,118.4616,118.6499,8736.0
2018-04-11 14:20:00,119.71,119.79,119.69,119.72,6245.0,118.6499,118.7292,118.6301,118.6598,6245.0
2018-04-11 14:25:00,119.71,119.73,119.42,119.42,16631.0,118.6499,118.6697,118.3624,118.3624,16631.0
2018-04-11 14:30:00,119.4,119.68,119.4,119.59,15169.0,118.3426,118.6201,118.3426,118.5309,15169.0
2018-04-11 14:35:00,119.64,119.65,119.45,119.46,19973.0,118.5805,118.5904,118.3922,118.4021,19973.0
2018-04-11 14:40:00,119.46,119.63,119.33,119.33,12361.0,118.4021,118.5706,118.2732,118.2732,12361.0
2018-04-11 14:45:00,119.34,119.34,119.16,119.25,13098.0,118.2832,118.2832,118.1047,118.194,13098.0
2018-04-11 14:50:00,119.23,119.24,119.07,119.11,15746.0,118.1741,118.184,118.0155,118.0552,15746.0
2018-04-11 14:55:00,119.15,119.3,119.1,119.24,18779.0,118.0948,118.2435,118.0453,118.184,18779.0
2018-04-11 15:00:00,119.26,119.33,119.24,119.33,8045.0,118.2039,118.2732,118.184,118.2732,8045.0
2018-04-11 15:05:00,119.31,119.39,119.01,119.05,19448.0,118.2534,118.3327,117.9561,117.9957,19448.0
2018-04-11 15:10:00,119.05,119.11,118.98,119.02,22130.0,117.9957,118.0552,117.9263,117.966,22130.0
2018-04-11 15:15:00,119.08,119.18,118.9,119.14,29416.0,118.0255,118.1246,117.8471,118.0849,29416.0
2018-04-11 15:20:00,119.11,119.14,118.93,118.99,17198.0,118.0552,118.0849,117.8768,117.9363,17198.0
2018-04-11 15:25:00,118.98,119.1,118.95,119.05,24855.0,117.9263,118.0453,117.8966,117.9957,24855.0
2018-04-11 15:30:00,119.06,119.38,119.05,119.25,30232.0,118.0056,118.3228,117.9957,118.194,30232.0
2018-04-11 15:35:00,119.26,119.38,119.23,119.25,21404.0,118.2039,118.3228,118.1741,118.194,21404.0
2018-04-11 15:40:00,119.26,119.32,119.14,119.24,48057.0,118.2039,118.2633,118.0849,118.184,48057.0
2018-04-11 15:45:00,119.22,119.28,119.1,119.11,38495.0,118.1642,118.2237,118.0453,118.0552,38495.0
2018-04-11 15:50:00,119.08,119.13,119.02,119.07,49702.0,118.0255,118.075,117.966,118.0155,49702.0
2018-04-11 15:55:00,119.06,119.2,119.01,119.15,96959.0,118.0056,118.1444,117.9561,118.0948,96959.0
2018-04-12 09:30:00,120.0,120.0,119.34,119.64,100073.0,118.9373,118.9373,118.2832,118.5805,100073.0
2018-04-12 09:35:00,119.58,119.96,119.58,119.72,38162.0,118.521,118.8977,118.521,118.6598,38162.0
2018-04-12 09:40:00,119.74,120.08,119.6,120.08,41134.0,118.6796,119.0166,118.5409,119.0166,41134.0
2018-04-12 09:45:00,120.1,120.22,119.72,119.75,31896.0,119.0364,119.1554,118.6598,118.6895,31896.0
2018-04-12 09:50:00,119.76,119.96,119.57,119.63,31573.0,118.6994,118.8977,118.5111,118.5706,31573.0
2018-04-12 09:55:00,119.64,120.18,119.56,120.18,51402.0,118.5805,119.1157,118.5012,119.1157,51402.0
2018-04-12 10:00:00,120.16,120.16,119.92,120.03,29561.0,119.0959,119.0959,118.858,118.967,29561.0
2018-04-12 10:05:00,120.05,120.37,120.05,120.33,39684.0,118.9869,119.304,118.9869,119.2644,39684.0
2018-04-12 10:10:00,120.34,120.59,120.32,120.45,64614.0,119.2743,119.5221,119.2545,119.3833,64614.0
2018-04-12 10:15:00,120.46,120.62,120.42,120.5,30147.0,119.3932,119.5518,119.3536,119.4329,30147.0
2018-04-12 10:20:00,120.54,120.85,120.53,120.85,57572.0,119.4725,119.7798,119.4626,119.7798,57572.0
2018-04-12 10:25:00,120.85,120.87,120.43,120.51,63940.0,119.7798,119.7996,119.3635,119.4428,63940.0
2018-04-12 10:30:00,120.48,120.57,120.38,120.47,33148.0,119.4131,119.5023,119.3139,119.4031,33148.0
2018-04-12 10:35:00,120.47,120.6,120.32,120.39,24527.0,119.4031,119.532,119.2545,119.3239,24527.0
2018-04-12 10:40:00,120.4,120.61,120.32,120.6,51433.0,119.3338,119.5419,119.2545,119.532,51433.0
2018-04-12 10:45:00,120.59,120.59,120.27,120.49,47169.0,119.5221,119.5221,119.2049,119.423,47169.0
2018-04-12 10:50:00,120.5,120.6,120.35,120.36,38575.0,119.4329,119.532,119.2842,119.2941,38575.0
2018-04-12 10:55:00,120.36,120.43,120.2,120.31,32019.0,119.2941,119.3635,119.1355,119.2446,32019.0
2018-04-12 11:00:00,120.27,120.41,120.22,120.31,29166.0,119.2049,119.3437,119.1554,119.2446,29166.0
2018-04-12 11:05:00,120.32,120.55,120.18,120.52,37183.0,119.2545,119.4824,119.1157,119.4527,37183.0
2018-04-12 11:10:00,120.49,120.55,120.35,120.4,26947.0,119.423,119.4824,119.2842,119.3338,26947.0
2018-04-12 11:15:00,120.39,120.73,120.35,120.69,33596.0,119.3239,119.6608,119.2842,119.6212,33596.0
2018-04-12 11:20:00,120.69,120.86,120.65,120.78,25430.0,119.6212,119.7897,119.5816,119.7104,25430.0
2018-04-12 11:25:00,120.8,120.83,120.63,120.71,36490.0,119.7302,119.76,119.5617,119.641,36490.0
2018-04-12 11:30:00,120.7,120.81,120.69,120.72,22766.0,119.6311,119.7401,119.6212,119.6509,22766.0
2018-04-12 11:35:00,120.72,120.75,120.46,120.63,84414.0,119.6509,119.6807,119.3932,119.5617,84414.0
2018-04-12 11:40:00,120.62,120.73,120.57,120.73,32615.0,119.5518,119.6608,119.5023,119.6608,32615.0
2018-04-12 11:45:00,120.72,120.74,120.34,120.34,26784.0,119.6509,119.6708,119.2743,119.2743,26784.0
2018-04-12 11:50:00,120.36,120.41,120.08,120.16,30186.0,119.2941,119.3437,119.0166,119.0959,30186.0
2018-04-12 11:55:00,120.14,120.28,120.1,120.27,23993.0,119.0761,119.2148,119.0364,119.2049,23993.0
2018-04-12 12:00:00,120.27,120.29,120.12,120.15,17237.0,119.2049,119.2247,119.0562,119.086,17237.0
2018-04-12 12:05:00,120.15,120.34,120.14,120.33,21023.0,119.086,119.2743,119.0761,119.2644,21023.0
2018-04-12 12:10:00,120.34,120.35,120.22,120.3,21605.0,119.2743,119.2842,119.1554,119.2347,21605.0
2018-04-12 12:15:00,120.28,120.41,120.17,120.36,25327.0,119.2148,119.3437,119.1058,119.2941,25327.0
2018-04-12 12:20:00,120.39,120.51,120.25,120.39,24412.0,119.3239,119.4428,119.1851,119.3239,24412.0
2018-04-12 12:25:00,120.4,120.57,120.37,120.52,17202.0,119.3338,119.5023,119.304,119.4527,17202.0
2018-04-12 12:30:00,120.52,120.68,120.5,120.57,35173.0,119.4527,119.6113,119.4329,119.5023,35173.0
2018-04-12 12:35:00,120.58,120.64,120.47,120.52,19480.0,119.5122,119.5716,119.4031,119.4527,19480.0
2018-04-12 12:40:00,120.52,120.59,120.5,120.59,15595.0,119.4527,119.5221,119.4329,119.5221,15595.0
2018-04-12 12:45:00,120.59,120.73,120.59,120.65,23381.0,119.5221,119.6608,119.5221,119.5816,23381.0
2018-04-12 12:50:00,120.64,120.77,120.62,120.67,29979.0,119.5716,119.7005,119.5518,119.6014,29979.0
2018-04-12 12:55:00,120.68,120.78,120.66,120.77,15417.0,119.6113,119.7104,119.5915,119.7005,15417.0
2018-04-12 13:00:00,120.77,120.96,120.75,120.92,28537.0,119.7005,119.8888,119.6807,119.8492,28537.0
2018-04-12 13:05:00,120.91,120.98,120.7,120.81,44727.0,119.8393,119.9086,119.6311,119.7401,44727.0
2018-04-12 13:10:00,120.79,120.86,120.74,120.77,30540.0,119.7203,119.7897,119.6708,119.7005,30540.0
2018-04-12 13:15:00,120.8,120.81,120.51,120.71,40910.0,119.7302,119.7401,119.4428,119.641,40910.0
2018-04-12 13:20:00,120.71,120.75,120.53,120.61,32621.0,119.641,119.6807,119.4626,119.5419,32621.0
2018-04-12 13:25:00,120.6,120.65,120.26,120.28,59449.0,119.532,119.5816,119.195,119.2148,59449.0
2018-04-12 13:30:00,120.26,120.49,120.22,120.4,29080.0,119.195,119.423,119.1554,119.3338,29080.0
2018-04-12 13:35:00,120.45,120.67,120.41,120.61,21469.0,119.3833,119.6014,119.3437,119.5419,21469.0
2018-04-12 13:40:00,120.65,120.68,120.53,120.61,27685.0,119.5816,119.6113,119.4626,119.5419,27685.0
2018-04-12 13:45:00,120.61,120.62,120.43,120.43,20310.0,119.5419,119.5518,119.3635,119.3635,20310.0
2018-04-12 13:50:00,120.44,120.6,120.41,120.46,19182.0,119.3734,119.532,119.3437,119.3932,19182.0
2018-04-12 13:55:00,120.47,120.51,120.29,120.34,24591.0,119.4031,119.4428,119.2247,119.2743,24591.0
2018-04-12 14:00:00,120.34,120.44,120.28,120.41,27892.0,119.2743,119.3734,119.2148,119.3437,27892.0
2018-04-12 14:05:00,120.39,120.53,120.31,120.48,20651.0,119.3239,119.4626,119.2446,119.4131,20651.0
2018-04-12 14:10:00,120.48,120.9,120.33,120.88,153582.0,119.4131,119.8293,119.2644,119.8095,153582.0
2018-04-12 14:15:00,120.88,120.95,120.76,120.89,34483.0,119.8095,119.8789,119.6906,119.8194,34483.0
2018-04-12 14:20:00,120.9,121.1,120.89,121.08,45265.0,119.8293,120.0276,119.8194,120.0077,45265.0
2018-04-12 14:25:00,121.1,121.13,120.99,121.02,33158.0,120.0276,120.0573,119.9185,119.9483,33158.0
2018-04-12 14:30:00,121.03,121.1,120.85,120.96,31119.0,119.9582,120.0276,119.7798,119.8888,31119.0
2018-04-12 14:35:00,120.97,120.98,120.8,120.87,26902.0,119.8987,119.9086,119.7302,119.7996,26902.0
2018-04-12 14:40:00,120.87,120.9,120.77,120.84,39138.0,119.7996,119.8293,119.7005,119.7699,39138.0
2018-04-12 14:45:00,120.85,120.86,120.61,120.71,37107.0,119.7798,119.7897,119.5419,119.641,37107.0
2018-04-12 14:50:00,120.71,120.89,120.71,120.83,26299.0,119.641,119.8194,119.641,119.76,26299.0
2018-04-12 14:55:00,120.83,121.0,120.77,120.99,29329.0,119.76,119.9285,119.7005,119.9185,29329.0
2018-04-12 15:00:00,121.0,121.11,120.97,121.06,34136.0,119.9285,120.0375,119.8987,119.9879,34136.0
2018-04-12 15:05:00,121.06,121.12,120.95,120.98,40597.0,119.9879,120.0474,119.8789,119.9086,40597.0
2018-04-12 15:10:00,120.98,121.26,120.98,121.26,39476.0,119.9086,120.1862,119.9086,120.1862,39476.0
2018-04-12 15:15:00,121.24,121.29,121.11,121.29,40179.0,120.1663,120.2159,120.0375,120.2159,40179.0
2018-04-12 15:20:00,121.27,121.46,121.24,121.45,64083.0,120.1961,120.3844,120.1663,120.3745,64083.0
2018-04-12 15:25:00,121.45,121.64,121.44,121.56,61306.0,120.3745,120.5628,120.3646,120.4835,61306.0
2018-04-12 15:30:00,121.55,121.59,121.38,121.42,67655.0,120.4736,120.5132,120.3051,120.3447,67655.0
2018-04-12 15:35:00,121.43,121.73,121.41,121.68,80082.0,120.3546,120.652,120.3348,120.6024,80082.0
2018-04-12 15:40:00,121.69,121.72,121.47,121.49,82184.0,120.6123,120.6421,120.3943,120.4141,82184.0
2018-04-12 15:45:00,121.49,121.51,121.19,121.36,146505.0,120.4141,120.4339,120.1168,120.2853,146505.0
2018-04-12 15:50:00,121.38,121.43,121.28,121.36,154465.0,120.3051,120.3546,120.206,120.2853,154465.0
2018-04-12 15:55:00,121.36,121.54,121.33,121.39,333037.0,120.2853,120.4637,120.2555,120.315,333037.0
2018-04-13 09:30:00,121.94,121.94,120.95,121.08,110386.0,120.8601,120.8601,119.8789,120.0077,110386.0
2018-04-13 09:35:00,121.12,121.26,120.63,120.71,77249.0,120.0474,120.1862,119.5617,119.641,77249.0
2018-04-13 09:40:00,120.73,120.95,120.26,120.29,96041.0,119.6608,119.8789,119.195,119.2247,96041.0
2018-04-13 09:45:00,120.26,120.43,119.93,119.93,150260.0,119.195,119.3635,118.8679,118.8679,150260.0
2018-04-13 09:50:00,119.9,120.02,119.53,119.58,84218.0,118.8382,118.9571,118.4715,118.521,84218.0
2018-04-13 09:55:00,119.6,119.83,119.44,119.73,52296.0,118.5409,118.7688,118.3823,118.6697,52296.0
2018-04-13 10:00:00,119.73,119.84,119.5,119.59,51874.0,118.6697,118.7787,118.4417,118.5309,51874.0
2018-04-13 10:05:00,119.59,119.86,119.35,119.36,44834.0,118.5309,118.7986,118.2931,118.303,44834.0
2018-04-13 10:10:00,119.37,119.57,119.17,119.5,49599.0,118.3129,118.5111,118.1147,118.4417,49599.0
2018-04-13 10:15:00,119.5,119.72,119.5,119.54,50667.0,118.4417,118.6598,118.4417,118.4814,50667.0
2018-04-13 10:20:00,119.52,119.65,119.36,119.42,28181.0,118.4616,118.5904,118.303,118.3624,28181.0
2018-04-13 10:25:00,119.37,119.46,119.06,119.27,40763.0,118.3129,118.4021,118.0056,118.2138,40763.0
2018-04-13 10:30:00,119.25,119.29,118.87,119.14,44851.0,118.194,118.2336,117.8173,118.0849,44851.0
2018-04-13 10:35:00,119.16,119.18,118.91,118.98,33496.0,118.1047,118.1246,117.857,117.9263,33496.0
2018-04-13 10:40:00,118.98,119.32,118.98,119.15,26952.0,117.9263,118.2633,117.9263,118.0948,26952.0
2018-04-13 10:45:00,119.12,119.52,119.02,119.45,44934.0,118.0651,118.4616,117.966,118.3922,44934.0
2018-04-13 10:50:00,119.44,119.47,119.24,119.3,25020.0,118.3823,118.412,118.184,118.2435,25020.0
2018-04-13 10:55:00,119.32,119.37,119.1,119.1,32296.0,118.2633,118.3129,118.0453,118.0453,32296.0
2018-04-13 11:00:00,119.09,119.09,118.81,118.87,45667.0,118.0354,118.0354,117.7578,117.8173,45667.0
2018-04-13 11:05:00,118.84,119.17,118.83,119.17,22172.0,117.7876,118.1147,117.7777,118.1147,22172.0
2018-04-13 11:10:00,119.17,119.19,118.97,118.98,37917.0,118.1147,118.1345,117.9164,117.9263,37917.0
2018-04-13 11:15:00,118.99,119.14,118.91,118.93,34357.0,117.9363,118.0849,117.857,117.8768,34357.0
2018-04-13 11:20:00,118.96,119.35,118.88,119.34,21970.0,117.9065,118.2931,117.8272,118.2832,21970.0
2018-04-13 11:25:00,119.33,119.35,119.13,119.3,22523.0,118.2732,118.2931,118.075,118.2435,22523.0
2018-04-13 11:30:00,119.29,119.44,119.2,119.27,28911.0,118.2336,118.3823,118.1444,118.2138,28911.0
2018-04-13 11:35:00,119.28,119.55,119.18,119.18,40677.0,118.2237,118.4913,118.1246,118.1246,40677.0
2018-04-13 11:40:00,119.17,119.32,119.04,119.32,88531.0,118.1147,118.2633,117.9858,118.2633,88531.0
2018-04-13 11:45:00,119.32,119.34,119.12,119.13,63019.0,118.2633,118.2832,118.0651,118.075,63019.0
2018-04-13 11:50:00,119.12,119.34,119.08,119.17,39089.0,118.0651,118.2832,118.0255,118.1147,39089.0
2018-04-13 11:55:00,119.17,119.37,119.17,119.27,31247.0,118.1147,118.3129,118.1147,118.2138,31247.0
2018-04-13 12:00:00,119.26,119.5,119.19,119.48,29525.0,118.2039,118.4417,118.1345,118.4219,29525.0
2018-04-13 12:05:00,119.49,119.56,119.13,119.2,37020.0,118.4318,118.5012,118.075,118.1444,37020.0
2018-04-13 12:10:00,119.19,119.23,119.06,119.22,20527.0,118.1345,118.1741,118.0056,118.1642,20527.0
2018-04-13 12:15:00,119.21,119.27,119.0,119.01,90520.0,118.1543,118.2138,117.9462,117.9561,90520.0
2018-04-13 12:20:00,119.01,119.31,118.93,119.29,69686.0,117.9561,118.2534,117.8768,118.2336,69686.0
2018-04-13 12:25:00,119.29,119.5,119.14,119.44,21884.0,118.2336,118.4417,118.0849,118.3823,21884.0
2018-04-13 12:30:00,119.43,119.53,119.35,119.41,29905.0,118.3724,118.4715,118.2931,118.3525,29905.0
2018-04-13 12:35:00,119.44,119.5,119.3,119.32,38960.0,118.3823,118.4417,118.2435,118.2633,38960.0
2018-04-13 12:40:00,119.32,119.39,119.25,119.28,35061.0,118.2633,118.3327,118.194,118.2237,35061.0
2018-04-13 12:45:00,119.29,119.3,119.15,119.29,20604.0,118.2336,118.2435,118.0948,118.2336,20604.0
2018-04-13 12:50:00,119.32,119.48,119.32,119.34,16946.0,118.2633,118.4219,118.2633,118.2832,16946.0
2018-04-13 12:55:00,119.34,119.5,119.34,119.43,12203.0,118.2832,118.4417,118.2832,118.3724,12203.0
2018-04-13 13:00:00,119.43,119.49,119.35,119.45,13917.0,118.3724,118.4318,118.2931,118.3922,13917.0
2018-04-13 13:05:00,119.45,119.6,119.42,119.51,28464.0,118.3922,118.5409,118.3624,118.4517,28464.0
2018-04-13 13:10:00,119.51,119.57,119.44,119.55,15907.0,118.4517,118.5111,118.3823,118.4913,15907.0
2018-04-13 13:15:00,119.54,119.6,119.5,119.53,17442.0,118.4814,118.5409,118.4417,118.4715,17442.0
2018-04-13 13:20:00,119.53,119.8,119.51,119.8,20614.0,118.4715,118.7391,118.4517,118.7391,20614.0
2018-04-13 13:25:00,119.81,119.85,119.72,119.76,36571.0,118.749,118.7886,118.6598,118.6994,36571.0
2018-04-13 13:30:00,119.77,119.8,119.64,119.68,22700.0,118.7093,118.7391,118.5805,118.6201,22700.0
2018-04-13 13:35:00,119.68,119.76,119.59,119.72,17455.0,118.6201,118.6994,118.5309,118.6598,17455.0
2018-04-13 13:40:00,119.73,119.86,119.73,119.83,15331.0,118.6697,118.7986,118.6697,118.7688,15331.0
2018-04-13 13:45:00,119.8,119.91,119.71,119.89,19273.0,118.7391,118.8481,118.6499,118.8283,19273.0
2018-04-13 13:50:00,119.87,120.02,119.87,119.97,19843.0,118.8085,118.9571,118.8085,118.9076,19843.0
2018-04-13 13:55:00,119.96,119.96,119.76,119.84,21562.0,118.8977,118.8977,118.6994,118.7787,21562.0
2018-04-13 14:00:00,119.83,119.88,119.73,119.8,22206.0,118.7688,118.8184,118.6697,118.7391,22206.0
2018-04-13 14:05:00,119.79,119.92,119.74,119.91,27354.0,118.7292,118.858,118.6796,118.8481,27354.0
2018-04-13 14:10:00,119.92,120.03,119.86,119.87,21580.0,118.858,118.967,118.7986,118.8085,21580.0
2018-04-13 14:15:00,119.86,119.86,119.67,119.72,35128.0,118.7986,118.7986,118.6102,118.6598,35128.0
2018-04-13 14:20:00,119.71,119.79,119.67,119.75,18748.0,118.6499,118.7292,118.6102,118.6895,18748.0
2018-04-13 14:25:00,119.75,119.79,119.65,119.75,19456.0,118.6895,118.7292,118.5904,118.6895,19456.0
2018-04-13 14:30:00,119.74,119.93,119.61,119.83,46843.0,118.6796,118.8679,118.5508,118.7688,46843.0
2018-04-13 14:35:00,119.85,119.9,119.66,119.7,22446.0,118.7886,118.8382,118.6003,118.64,22446.0
2018-04-13 14:40:00,119.71,119.71,119.51,119.64,26872.0,118.6499,118.6499,118.4517,118.5805,26872.0
2018-04-13 14:45:00,119.65,119.72,119.48,119.48,30776.0,118.5904,118.6598,118.4219,118.4219,30776.0
2018-04-13 14:50:00,119.48,119.61,119.4,119.47,114620.0,118.4219,118.5508,118.3426,118.412,114620.0
2018-04-13 14:55:00,119.46,119.46,119.25,119.4,75166.0,118.4021,118.4021,118.194,118.3426,75166.0
2018-04-13 15:00:00,119.39,119.39,118.91,118.92,207088.0,118.3327,118.3327,117.857,117.8669,207088.0
2018-04-13 15:05:00,118.92,119.02,118.85,118.92,49770.0,117.8669,117.966,117.7975,117.8669,49770.0
2018-04-13 15:10:00,118.91,119.08,118.89,118.95,33992.0,117.857,118.0255,117.8371,117.8966,33992.0
2018-04-13 15:15:00,118.96,118.96,118.52,118.52,51781.0,117.9065,117.9065,117.4704,117.4704,51781.0
2018-04-13 15:20:00,118.53,118.7,118.5,118.61,67264.0,117.4803,117.6488,117.4506,117.5596,67264.0
2018-04-13 15:25:00,118.61,118.79,118.56,118.77,62556.0,117.5596,117.738,117.5101,117.7182,62556.0
2018-04-13 15:30:00,118.73,118.76,118.53,118.71,46235.0,117.6786,117.7083,117.4803,117.6587,46235.0
2018-04-13 15:35:00,118.7,118.91,118.66,118.9,60534.0,117.6488,117.857,117.6092,117.8471,60534.0
2018-04-13 15:40:00,118.89,119.12,118.89,118.99,87683.0,117.8371,118.0651,117.8371,117.9363,87683.0
2018-04-13 15:45:00,118.99,119.12,118.93,118.96,114786.0,117.9363,118.0651,117.8768,117.9065,114786.0
2018-04-13 15:50:00,118.96,119.2,118.96,119.07,143649.0,117.9065,118.1444,117.9065,118.0155,143649.0
2018-04-13 15:55:00,119.08,119.13,118.92,119.03,338661.0,118.0255,118.075,117.8669,117.9759,338661.0
2018-04-16 09:30:00,120.95,120.98,120.24,120.33,144271.0,119.8789,119.9086,119.1752,119.2644,144271.0
2018-04-16 09:35:00,120.32,120.36,119.6,119.89,86075.0,119.2545,119.2941,118.5409,118.8283,86075.0
2018-04-16 09:40:00,119.86,119.93,118.89,119.04,127711.0,118.7986,118.8679,117.8371,117.9858,127711.0
2018-04-16 09:45:00,119.02,119.27,118.88,118.92,84429.0,117.966,118.2138,117.8272,117.8669,84429.0
2018-04-16 09:50:00,118.95,119.0,118.66,118.94,45519.0,117.8966,117.9462,117.6092,117.8867,45519.0
2018-04-16 09:55:00,118.92,118.98,118.7,118.92,24487.0,117.8669,117.9263,117.6488,117.8669,24487.0
2018-04-16 10:00:00,118.94,119.17,118.87,119.05,47851.0,117.8867,118.1147,117.8173,117.9957,47851.0
2018-04-16 10:05:00,119.06,119.23,118.94,119.22,68224.0,118.0056,118.1741,117.8867,118.1642,68224.0
2018-04-16 10:10:00,119.21,119.35,119.06,119.21,36923.0,118.1543,118.2931,118.0056,118.1543,36923.0
2018-04-16 10:15:00,119.21,119.42,119.11,119.36,41298.0,118.1543,118.3624,118.0552,118.303,41298.0
2018-04-16 10:20:00,119.37,119.75,119.34,119.74,30428.0,118.3129,118.6895,118.2832,118.6796,30428.0
2018-04-16 10:25:00,119.73,119.77,119.54,119.75,27765.0,118.6697,118.7093,118.4814,118.6895,27765.0
2018-04-16 10:30:00,119.78,119.79,119.52,119.55,43291.0,118.7193,118.7292,118.4616,118.4913,43291.0
2018-04-16 10:35:00,119.55,119.72,119.43,119.71,29333.0,118.4913,118.6598,118.3724,118.6499,29333.0
2018-04-16 10:40:00,119.72,119.79,119.53,119.78,25321.0,118.6598,118.7292,118.4715,118.7193,25321.0
2018-04-16 10:45:00,119.76,119.82,119.35,119.43,36879.0,118.6994,118.7589,118.2931,118.3724,36879.0
2018-04-16 10:50:00,119.42,119.5,119.28,119.4,36168.0,118.3624,118.4417,118.2237,118.3426,36168.0
2018-04-16 10:55:00,119.43,119.49,119.31,119.34,86887.0,118.3724,118.4318,118.2534,118.2832,86887.0
2018-04-16 11:00:00,119.36,119.57,119.36,119.42,61609.0,118.303,118.5111,118.303,118.3624,61609.0
2018-04-16 11:05:00,119.42,119.54,119.39,119.41,31890.0,118.3624,118.4814,118.3327,118.3525,31890.0
2018-04-16 11:10:00,119.42,119.42,119.08,119.1,35705.0,118.3624,118.3624,118.0255,118.0453,35705.0
2018-04-16 11:15:00,119.1,119.14,118.98,119.14,50809.0,118.0453,118.0849,117.9263,118.0849,50809.0
2018-04-16 11:20:00,119.16,119.27,119.1,119.27,60726.0,118.1047,118.2138,118.0453,118.2138,60726.0
2018-04-16 11:25:00,119.27,119.4,119.18,119.4,25428.0,118.2138,118.3426,118.1246,118.3426,25428.0
2018-04-16 11:30:00,119.41,119.51,119.28,119.5,33910.0,118.3525,118.4517,118.2237,118.4417,33910.0
2018-04-16 11:35:00,119.5,119.57,119.4,119.52,33188.0,118.4417,118.5111,118.3426,118.4616,33188.0
2018-04-16 11:40:00,119.54,119.55,119.33,119.45,40296.0,118.4814,118.4913,118.2732,118.3922,40296.0
2018-04-16 11:45:00,119.45,119.48,119.3,119.38,30600.0,118.3922,118.4219,118.2435,118.3228,30600.0
2018-04-16 11:50:00,119.39,119.66,119.39,119.56,33683.0,118.3327,118.6003,118.3327,118.5012,33683.0
2018-04-16 11:55:00,119.54,119.66,119.49,119.6,46320.0,118.4814,118.6003,118.4318,118.5409,46320.0
2018-04-16 12:00:00,119.61,119.8,119.6,119.76,49097.0,118.5508,118.7391,118.5409,118.6994,49097.0
2018-04-16 12:05:00,119.76,120.01,119.75,119.98,31061.0,118.6994,118.9472,118.6895,118.9175,31061.0
2018-04-16 12:10:00,119.98,120.15,119.9,120.06,27008.0,118.9175,119.086,118.8382,118.9968,27008.0
2018-04-16 12:15:00,120.06,120.12,119.97,119.98,26662.0,118.9968,119.0562,118.9076,118.9175,26662.0
2018-04-16 12:20:00,119.99,120.01,119.83,119.9,20372.0,118.9274,118.9472,118.7688,118.8382,20372.0
2018-04-16 12:25:00,119.88,119.98,119.87,119.98,25635.0,118.8184,118.9175,118.8085,118.9175,25635.0
2018-04-16 12:30:00,119.99,120.15,119.91,119.99,32830.0,118.9274,119.086,118.8481,118.9274,32830.0
2018-04-16 12:35:00,120.01,120.01,119.72,119.9,31852.0,118.9472,118.9472,118.6598,118.8382,31852.0
2018-04-16 12:40:00,119.91,119.94,119.76,119.78,38010.0,118.8481,118.8778,118.6994,118.7193,38010.0
2018-04-16 12:45:00,119.78,120.12,119.78,120.01,29431.0,118.7193,119.0562,118.7193,118.9472,29431.0
2018-04-16 12:50:00,120.01,120.2,120.0,120.03,28154.0,118.9472,119.1355,118.9373,118.967,28154.0
2018-04-16 12:55:00,120.03,120.14,120.03,120.05,19699.0,118.967,119.0761,118.967,118.9869,19699.0
2018-04-16 13:00:00,120.05,120.31,120.05,120.25,58699.0,118.9869,119.2446,118.9869,119.1851,58699.0
2018-04-16 13:05:00,120.27,120.29,120.08,120.23,40246.0,119.2049,119.2247,119.0166,119.1653,40246.0
2018-04-16 13:10:00,120.22,120.38,120.16,120.37,24313.0,119.1554,119.3139,119.0959,119.304,24313.0
2018-04-16 13:15:00,120.36,120.4,120.14,120.18,24338.0,119.2941,119.3338,119.0761,119.1157,24338.0
2018-04-16 13:20:00,120.21,120.21,120.03,120.04,22754.0,119.1455,119.1455,118.967,118.977,22754.0
2018-04-16 13:25:00,120.03,120.03,119.8,119.88,26561.0,118.967,118.967,118.7391,118.8184,26561.0
2018-04-16 13:30:00,119.89,119.95,119.76,119.82,24807.0,118.8283,118.8878,118.6994,118.7589,24807.0
2018-04-16 13:35:00,119.82,119.92,119.79,119.92,24870.0,118.7589,118.858,118.7292,118.858,24870.0
2018-04-16 13:40:00,119.93,119.96,119.78,119.81,23725.0,118.8679,118.8977,118.7193,118.749,23725.0
2018-04-16 13:45:00,119.8,119.89,119.77,119.81,21442.0,118.7391,118.8283,118.7093,118.749,21442.0
2018-04-16 13:50:00,119.82,119.84,119.65,119.84,170486.0,118.7589,118.7787,118.5904,118.7787,170486.0
2018-04-16 13:55:00,119.84,119.84,119.58,119.66,40227.0,118.7787,118.7787,118.521,118.6003,40227.0
2018-04-16 14:00:00,119.66,119.79,119.52,119.56,31716.0,118.6003,118.7292,118.4616,118.5012,31716.0
2018-04-16 14:05:00,119.55,119.68,119.52,119.65,58355.0,118.4913,118.6201,118.4616,118.5904,58355.0
2018-04-16 14:10:00,119.64,119.67,119.47,119.48,23845.0,118.5805,118.6102,118.412,118.4219,23845.0
2018-04-16 14:15:00,119.49,119.52,119.43,119.47,23468.0,118.4318,118.4616,118.3724,118.412,23468.0
2018-04-16 14:20:00,119.47,119.55,119.46,119.55,20051.0,118.412,118.4913,118.4021,118.4913,20051.0
2018-04-16 14:25:00,119.54,119.54,119.38,119.46,30776.0,118.4814,118.4814,118.3228,118.4021,30776.0
2018-04-16 14:30:00,119.45,119.59,119.43,119.57,31793.0,118.3922,118.5309,118.3724,118.5111,31793.0
2018-04-16 14:35:00,119.58,119.64,119.58,119.64,20028.0,118.521,118.5805,118.521,118.5805,20028.0
2018-04-16 14:40:00,119.65,119.69,119.49,119.49,21560.0,118.5904,118.6301,118.4318,118.4318,21560.0
2018-04-16 14:45:00,119.47,119.65,119.43,119.62,22090.0,118.412,118.5904,118.3724,118.5607,22090.0
2018-04-16 14:50:00,119.62,119.63,119.41,119.41,19917.0,118.5607,118.5706,118.3525,118.3525,19917.0
2018-04-16 14:55:00,119.41,119.51,119.33,119.47,25071.0,118.3525,118.4517,118.2732,118.412,25071.0
2018-04-16 15:00:00,119.48,119.76,119.47,119.76,125956.0,118.4219,118.6994,118.412,118.6994,125956.0
2018-04-16 15:05:00,119.75,119.78,119.55,119.65,23299.0,118.6895,118.7193,118.4913,118.5904,23299.0
2018-04-16 15:10:00,119.67,119.69,119.45,119.45,31529.0,118.6102,118.6301,118.3922,118.3922,31529.0
2018-04-16 15:15:00,119.45,119.48,119.3,119.39,35294.0,118.3922,118.4219,118.2435,118.3327,35294.0
2018-04-16 15:20:00,119.38,119.4,119.28,119.35,25184.0,118.3228,118.3426,118.2237,118.2931,25184.0
2018-04-16 15:25:00,119.36,119.52,119.3,119.47,35592.0,118.303,118.4616,118.2435,118.412,35592.0
2018-04-16 15:30:00,119.47,119.5,119.4,119.48,46384.0,118.412,118.4417,118.3426,118.4219,46384.0
2018-04-16 15:35:00,119.47,119.47,119.3,119.42,59357.0,118.412,118.412,118.2435,118.3624,59357.0
2018-04-16 15:40:00,119.42,119.69,119.42,119.67,47321.0,118.3624,118.6301,118.3624,118.6102,47321.0
2018-04-16 15:45:00,119.68,119.69,119.46,119.52,70477.0,118.6201,118.6301,118.4021,118.4616,70477.0
2018-04-16 15:50:00,119.52,119.66,119.52,119.6,77093.0,118.4616,118.6003,118.4616,118.5409,77093.0
2018-04-16 15:55:00,119.6,119.61,119.36,119.42,167708.0,118.5409,118.5508,118.303,118.3624,167708.0
2018-04-17 09:30:00,120.4,120.62,120.01,120.57,110011.0,119.3338,119.5518,118.9472,119.5023,110011.0
2018-04-17 09:35:00,120.57,121.3,120.45,121.3,121155.0,119.5023,120.2258,119.3833,120.2258,121155.0
2018-04-17 09:40:00,121.28,121.49,121.1,121.49,48881.0,120.206,120.4141,120.0276,120.4141,48881.0
2018-04-17 09:45:00,121.46,121.47,121.23,121.23,79182.0,120.3844,120.3943,120.1564,120.1564,79182.0
2018-04-17 09:50:00,121.22,121.22,120.88,121.06,54242.0,120.1465,120.1465,119.8095,119.9879,54242.0
2018-04-17 09:55:00,121.07,121.5,121.05,121.5,66948.0,119.9978,120.424,119.978,120.424,66948.0
2018-04-17 10:00:00,121.5,121.87,121.44,121.8,186865.0,120.424,120.7908,120.3646,120.7214,186865.0
2018-04-17 10:05:00,121.78,122.0,121.56,121.68,108226.0,120.7015,120.9196,120.4835,120.6024,108226.0
2018-04-17 10:10:00,121.68,122.11,121.67,122.07,125615.0,120.6024,121.0286,120.5925,120.989,125615.0
2018-04-17 10:15:00,122.07,122.15,121.87,121.94,58503.0,120.989,121.0683,120.7908,120.8601,58503.0
2018-04-17 10:20:00,121.95,122.0,121.73,121.93,222359.0,120.87,120.9196,120.652,120.8502,222359.0
2018-04-17 10:25:00,121.92,121.94,121.53,121.57,29126.0,120.8403,120.8601,120.4538,120.4934,29126.0
2018-04-17 10:30:00,121.59,122.07,121.55,121.99,61300.0,120.5132,120.989,120.4736,120.9097,61300.0
2018-04-17 10:35:00,122.03,122.12,121.86,122.07,239787.0,120.9493,121.0385,120.7808,120.989,239787.0
2018-04-17 10:40:00,122.08,122.16,121.93,122.04,38985.0,120.9989,121.0782,120.8502,120.9592,38985.0
2018-04-17 10:45:00,122.05,122.24,122.05,122.21,32697.0,120.9692,121.1575,120.9692,121.1277,32697.0
2018-04-17 10:50:00,122.22,122.55,122.22,122.48,64548.0,121.1377,121.4647,121.1377,121.3953,64548.0
2018-04-17 10:55:00,122.47,122.53,122.37,122.39,36215.0,121.3854,121.4449,121.2863,121.3061,36215.0
2018-04-17 11:00:00,122.39,122.9,122.36,122.84,67766.0,121.3061,121.8116,121.2764,121.7522,67766.0
2018-04-17 11:05:00,122.87,122.96,122.62,122.66,37289.0,121.7819,121.8711,121.5341,121.5738,37289.0
2018-04-17 11:10:00,122.67,122.69,122.4,122.45,57983.0,121.5837,121.6035,121.3161,121.3656,57983.0
2018-04-17 11:15:00,122.44,122.55,122.39,122.39,29633.0,121.3557,121.4647,121.3061,121.3061,29633.0
2018-04-17 11:20:00,122.39,122.6,122.34,122.4,31548.0,121.3061,121.5143,121.2566,121.3161,31548.0
2018-04-17 11:25:00,122.41,122.59,122.37,122.37,32206.0,121.326,121.5044,121.2863,121.2863,32206.0
2018-04-17 11:30:00,122.38,122.47,122.28,122.43,25674.0,121.2962,121.3854,121.1971,121.3458,25674.0
2018-04-17 11:35:00,122.45,122.64,122.44,122.64,40448.0,121.3656,121.5539,121.3557,121.5539,40448.0
2018-04-17 11:40:00,122.63,122.66,122.5,122.53,29060.0,121.544,121.5738,121.4152,121.4449,29060.0
2018-04-17 11:45:00,122.52,122.61,122.5,122.58,27405.0,121.435,121.5242,121.4152,121.4945,27405.0
2018-04-17 11:50:00,122.57,122.76,122.54,122.63,79139.0,121.4846,121.6729,121.4548,121.544,79139.0
2018-04-17 11:55:00,122.59,122.59,122.39,122.49,27968.0,121.5044,121.5044,121.3061,121.4053,27968.0
2018-04-17 12:00:00,122.5,122.67,122.49,122.62,17627.0,121.4152,121.5837,121.4053,121.5341,17627.0
2018-04-17 12:05:00,122.61,122.67,122.57,122.63,21818.0,121.5242,121.5837,121.4846,121.544,21818.0
2018-04-17 12:10:00,122.63,122.68,122.58,122.66,22361.0,121.544,121.5936,121.4945,121.5738,22361.0
2018-04-17 12:15:00,122.66,122.73,122.59,122.62,20904.0,121.5738,121.6431,121.5044,121.5341,20904.0
2018-04-17 12:20:00,122.62,122.81,122.55,122.79,48316.0,121.5341,121.7224,121.4647,121.7026,48316.0
2018-04-17 12:25:00,122.79,122.86,122.7,122.75,24371.0,121.7026,121.772,121.6134,121.663,24371.0
2018-04-17 12:30:00,122.76,122.78,122.69,122.74,23016.0,121.6729,121.6927,121.6035,121.653,23016.0
2018-04-17 12:35:00,122.72,122.72,122.51,122.63,21413.0,121.6332,121.6332,121.4251,121.544,21413.0
2018-04-17 12:40:00,122.63,122.74,122.57,122.64,32317.0,121.544,121.653,121.4846,121.5539,32317.0
2018-04-17 12:45:00,122.65,122.7,122.58,122.58,28314.0,121.5638,121.6134,121.4945,121.4945,28314.0
2018-04-17 12:50:00,122.59,122.71,122.59,122.59,27929.0,121.5044,121.6233,121.5044,121.5044,27929.0
2018-04-17 12:55:00,122.58,122.64,122.52,122.64,23370.0,121.4945,121.5539,121.435,121.5539,23370.0
2018-04-17 13:00:00,122.64,122.74,122.53,122.68,45047.0,121.5539,121.653,121.4449,121.5936,45047.0
2018-04-17 13:05:00,122.68,122.7,122.58,122.59,89697.0,121.5936,121.6134,121.4945,121.5044,89697.0
2018-04-17 13:10:00,122.59,122.68,122.52,122.52,23911.0,121.5044,121.5936,121.435,121.435,23911.0
2018-04-17 13:15:00,122.53,122.54,122.32,122.42,46844.0,121.4449,121.4548,121.2368,121.3359,46844.0
2018-04-17 13:20:00,122.43,122.65,122.38,122.63,28877.0,121.3458,121.5638,121.2962,121.544,28877.0
2018-04-17 13:25:00,122.62,122.78,122.59,122.75,12445.0,121.5341,121.6927,121.5044,121.663,12445.0
2018-04-17 13:30:00,122.76,122.76,122.63,122.67,27109.0,121.6729,121.6729,121.544,121.5837,27109.0
2018-04-17 13:35:00,122.66,122.68,122.55,122.68,20117.0,121.5738,121.5936,121.4647,121.5936,20117.0
2018-04-17 13:40:00,122.68,122.69,122.51,122.53,104252.0,121.5936,121.6035,121.4251,121.4449,104252.0
2018-04-17 13:45:00,122.53,122.75,122.52,122.62,19272.0,121.4449,121.663,121.435,121.5341,19272.0
2018-04-17 13:50:00,122.61,122.7,122.46,122.67,41776.0,121.5242,121.6134,121.3755,121.5837,41776.0
2018-04-17 13:55:00,122.68,122.76,122.63,122.76,37821.0,121.5936,121.6729,121.544,121.6729,37821.0
2018-04-17 14:00:00,122.76,122.86,122.72,122.81,19609.0,121.6729,121.772,121.6332,121.7224,19609.0
2018-04-17 14:05:00,122.82,122.82,122.74,122.79,19325.0,121.7323,121.7323,121.653,121.7026,19325.0
2018-04-17 14:10:00,122.78,122.87,122.72,122.78,29505.0,121.6927,121.7819,121.6332,121.6927,29505.0
2018-04-17 14:15:00,122.78,122.88,122.71,122.81,49167.0,121.6927,121.7918,121.6233,121.7224,49167.0
2018-04-17 14:20:00,122.82,122.82,122.7,122.73,28122.0,121.7323,121.7323,121.6134,121.6431,28122.0
2018-04-17 14:25:00,122.75,122.89,122.65,122.88,28726.0,121.663,121.8017,121.5638,121.7918,28726.0
2018-04-17 14:30:00,122.88,123.0,122.87,122.99,33658.0,121.7918,121.9107,121.7819,121.9008,33658.0
2018-04-17 14:35:00,122.99,123.01,122.92,123.0,66751.0,121.9008,121.9207,121.8315,121.9107,66751.0
2018-04-17 14:40:00,123.0,123.01,122.93,122.98,104205.0,121.9107,121.9207,121.8414,121.8909,104205.0
2018-04-17 14:45:00,122.99,123.0,122.96,123.0,71110.0,121.9008,121.9107,121.8711,121.9107,71110.0
2018-04-17 14:50:00,123.0,123.17,122.99,123.07,59975.0,121.9107,122.0792,121.9008,121.9801,59975.0
2018-04-17 14:55:00,123.07,123.36,123.07,123.35,89892.0,121.9801,122.2676,121.9801,122.2576,89892.0
2018-04-17 15:00:00,123.35,123.4,123.23,123.31,56208.0,122.2576,122.3072,122.1387,122.218,56208.0
2018-04-17 15:05:00,123.32,123.52,123.31,123.45,43732.0,122.2279,122.4261,122.218,122.3568,43732.0
2018-04-17 15:10:00,123.46,123.57,123.42,123.5,74331.0,122.3667,122.4757,122.327,122.4063,74331.0
2018-04-17 15:15:00,123.49,123.69,123.49,123.68,53054.0,122.3964,122.5946,122.3964,122.5847,53054.0
2018-04-17 15:20:00,123.67,123.79,123.66,123.78,51589.0,122.5748,122.6937,122.5649,122.6838,51589.0
2018-04-17 15:25:00,123.78,123.86,123.73,123.78,62965.0,122.6838,122.7631,122.6343,122.6838,62965.0
2018-04-17 15:30:00,123.77,123.78,123.61,123.67,63450.0,122.6739,122.6838,122.5153,122.5748,63450.0
2018-04-17 15:35:00,123.68,123.84,123.68,123.71,59634.0,122.5847,122.7433,122.5847,122.6145,59634.0
2018-04-17 15:40:00,123.71,123.74,123.57,123.63,69189.0,122.6145,122.6442,122.4757,122.5352,69189.0
2018-04-17 15:45:00,123.64,123.72,123.63,123.65,86236.0,122.5451,122.6244,122.5352,122.555,86236.0
2018-04-17 15:50:00,123.66,123.68,123.36,123.41,112788.0,122.5649,122.5847,122.2676,122.3171,112788.0
2018-04-17 15:55:00,123.4,123.46,123.29,123.35,216323.0,122.3072,122.3667,122.1982,122.2576,216323.0
2018-04-18 09:30:00,123.53,124.07,123.35,123.45,152444.0,122.4361,122.9713,122.2576,122.3568,152444.0
2018-04-18 09:35:00,123.44,123.7,123.05,123.05,33519.0,122.3468,122.6045,121.9603,121.9603,33519.0
2018-04-18 09:40:00,123.05,123.13,122.65,123.01,49389.0,121.9603,122.0396,121.5638,121.9207,49389.0
2018-04-18 09:45:00,123.06,123.23,122.78,123.18,154159.0,121.9702,122.1387,121.6927,122.0891,154159.0
2018-04-18 09:50:00,123.15,123.47,123.14,123.33,34164.0,122.0594,122.3766,122.0495,122.2378,34164.0
2018-04-18 09:55:00,123.33,123.53,123.27,123.48,29705.0,122.2378,122.4361,122.1784,122.3865,29705.0
2018-04-18 10:00:00,123.48,123.5,123.09,123.11,44514.0,122.3865,122.4063,121.9999,122.0198,44514.0
2018-04-18 10:05:00,123.11,123.16,122.75,122.91,60884.0,122.0198,122.0693,121.663,121.8215,60884.0
2018-04-18 10:10:00,122.89,122.89,122.26,122.26,75095.0,121.8017,121.8017,121.1773,121.1773,75095.0
2018-04-18 10:15:00,122.26,122.81,122.23,122.81,42876.0,121.1773,121.7224,121.1476,121.7224,42876.0
2018-04-18 10:20:00,122.8,123.07,122.73,123.03,21644.0,121.7125,121.9801,121.6431,121.9405,21644.0
2018-04-18 10:25:00,123.03,123.08,122.8,123.08,19640.0,121.9405,121.99,121.7125,121.99,19640.0
2018-04-18 10:30:00,123.07,123.31,123.04,123.22,36496.0,121.9801,122.218,121.9504,122.1288,36496.0
2018-04-18 10:35:00,123.22,123.55,123.18,123.38,35637.0,122.1288,122.4559,122.0891,122.2874,35637.0
2018-04-18 10:40:00,123.4,123.6,123.34,123.52,34593.0,122.3072,122.5054,122.2477,122.4261,34593.0
2018-04-18 10:45:00,123.5,123.58,123.37,123.54,37625.0,122.4063,122.4856,122.2775,122.446,37625.0
2018-04-18 10:50:00,123.55,123.67,123.36,123.6,49682.0,122.4559,122.5748,122.2676,122.5054,49682.0
2018-04-18 10:55:00,123.61,123.87,123.61,123.85,57043.0,122.5153,122.773,122.5153,122.7532,57043.0
2018-04-18 11:00:00,123.82,123.82,123.62,123.74,22188.0,122.7235,122.7235,122.5253,122.6442,22188.0
2018-04-18 11:05:00,123.75,123.85,123.66,123.77,17616.0,122.6541,122.7532,122.5649,122.6739,17616.0
2018-04-18 11:10:00,123.77,123.79,123.68,123.73,17381.0,122.6739,122.6937,122.5847,122.6343,17381.0
2018-04-18 11:15:00,123.71,123.72,123.47,123.55,18150.0,122.6145,122.6244,122.3766,122.4559,18150.0
2018-04-18 11:20:00,123.54,123.84,123.51,123.77,29391.0,122.446,122.7433,122.4162,122.6739,29391.0
2018-04-18 11:25:00,123.78,123.91,123.72,123.84,25505.0,122.6838,122.8127,122.6244,122.7433,25505.0
2018-04-18 11:30:00,123.86,123.95,123.75,123.93,40174.0,122.7631,122.8523,122.6541,122.8325,40174.0
2018-04-18 11:35:00,123.93,124.11,123.85,123.91,56533.0,122.8325,123.0109,122.7532,122.8127,56533.0
2018-04-18 11:40:00,123.91,123.94,123.83,123.84,23324.0,122.8127,122.8424,122.7334,122.7433,23324.0
2018-04-18 11:45:00,123.83,123.85,123.72,123.77,24256.0,122.7334,122.7532,122.6244,122.6739,24256.0
2018-04-18 11:50:00,123.77,124.04,123.75,123.98,20367.0,122.6739,122.9415,122.6541,122.8821,20367.0
2018-04-18 11:55:00,123.98,123.99,123.8,123.86,22825.0,122.8821,122.892,122.7037,122.7631,22825.0
2018-04-18 12:00:00,123.89,124.02,123.85,123.99,30537.0,122.7929,122.9217,122.7532,122.892,30537.0
2018-04-18 12:05:00,124.0,124.15,123.95,123.98,28340.0,122.9019,123.0506,122.8523,122.8821,28340.0
2018-04-18 12:10:00,123.98,124.25,123.96,124.23,32143.0,122.8821,123.1497,122.8622,123.1299,32143.0
2018-04-18 12:15:00,124.21,124.25,124.08,124.14,25012.0,123.11,123.1497,122.9812,123.0406,25012.0
2018-04-18 12:20:00,124.13,124.32,124.05,124.22,23099.0,123.0307,123.2191,122.9514,123.1199,23099.0
2018-04-18 12:25:00,124.18,124.24,124.08,124.2,12375.0,123.0803,123.1398,122.9812,123.1001,12375.0
2018-04-18 12:30:00,124.17,124.27,124.16,124.24,20507.0,123.0704,123.1695,123.0605,123.1398,20507.0
2018-04-18 12:35:00,124.25,124.27,124.0,124.0,21501.0,123.1497,123.1695,122.9019,122.9019,21501.0
2018-04-18 12:40:00,124.01,124.16,124.0,124.08,12735.0,122.9118,123.0605,122.9019,122.9812,12735.0
2018-04-18 12:45:00,124.09,124.19,124.04,124.11,12531.0,122.9911,123.0902,122.9415,123.0109,12531.0
2018-04-18 12:50:00,124.09,124.15,123.97,124.03,25240.0,122.9911,123.0506,122.8722,122.9316,25240.0
2018-04-18 12:55:00,124.03,124.12,123.94,124.09,14412.0,122.9316,123.0208,122.8424,122.9911,14412.0
2018-04-18 13:00:00,124.08,124.17,124.05,124.16,12710.0,122.9812,123.0704,122.9514,123.0605,12710.0
2018-04-18 13:05:00,124.18,124.23,124.08,124.11,14234.0,123.0803,123.1299,122.9812,123.0109,14234.0
2018-04-18 13:10:00,124.11,124.25,124.09,124.25,12775.0,123.0109,123.1497,122.9911,123.1497,12775.0
2018-04-18 13:15:00,124.26,124.28,124.17,124.2,15943.0,123.1596,123.1794,123.0704,123.1001,15943.0
2018-04-18 13:20:00,124.2,124.28,124.19,124.25,41122.0,123.1001,123.1794,123.0902,123.1497,41122.0
2018-04-18 13:25:00,124.25,124.64,124.23,124.59,72721.0,123.1497,123.5362,123.1299,123.4867,72721.0
2018-04-18 13:30:00,124.6,124.73,124.41,124.53,26869.0,123.4966,123.6254,123.3083,123.4272,26869.0
2018-04-18 13:35:00,124.54,124.61,124.48,124.54,25682.0,123.4371,123.5065,123.3776,123.4371,25682.0
2018-04-18 13:40:00,124.5,124.54,124.46,124.51,17921.0,123.3975,123.4371,123.3578,123.4074,17921.0
2018-04-18 13:45:00,124.51,124.57,124.29,124.4,69354.0,123.4074,123.4668,123.1893,123.2983,69354.0
2018-04-18 13:50:00,124.42,124.47,124.4,124.46,23427.0,123.3182,123.3677,123.2983,123.3578,23427.0
2018-04-18 13:55:00,124.46,124.51,124.28,124.34,21479.0,123.3578,123.4074,123.1794,123.2389,21479.0
2018-04-18 14:00:00,124.37,124.42,124.25,124.39,13485.0,123.2686,123.3182,123.1497,123.2884,13485.0
2018-04-18 14:05:00,124.42,124.59,124.41,124.52,16874.0,123.3182,123.4867,123.3083,123.4173,16874.0
2018-04-18 14:10:00,124.52,124.67,124.52,124.67,23964.0,123.4173,123.566,123.4173,123.566,23964.0
2018-04-18 14:15:00,124.63,124.67,124.56,124.6,13834.0,123.5263,123.566,123.4569,123.4966,13834.0
2018-04-18 14:20:00,124.59,124.71,124.46,124.46,60482.0,123.4867,123.6056,123.3578,123.3578,60482.0
2018-04-18 14:25:00,124.47,124.65,124.45,124.64,15546.0,123.3677,123.5461,123.3479,123.5362,15546.0
2018-04-18 14:30:00,124.65,124.74,124.59,124.71,20032.0,123.5461,123.6353,123.4867,123.6056,20032.0
2018-04-18 14:35:00,124.68,124.74,124.5,124.51,56833.0,123.5759,123.6353,123.3975,123.4074,56833.0
2018-04-18 14:40:00,124.53,124.53,124.29,124.4,43063.0,123.4272,123.4272,123.1893,123.2983,43063.0
2018-04-18 14:45:00,124.4,124.5,124.39,124.47,42848.0,123.2983,123.3975,123.2884,123.3677,42848.0
2018-04-18 14:50:00,124.48,124.56,124.47,124.55,34784.0,123.3776,123.4569,123.3677,123.447,34784.0
2018-04-18 14:55:00,124.54,124.6,124.37,124.37,37260.0,123.4371,123.4966,123.2686,123.2686,37260.0
2018-04-18 15:00:00,124.37,124.52,124.36,124.52,52048.0,123.2686,123.4173,123.2587,123.4173,52048.0
2018-04-18 15:05:00,124.51,124.58,124.5,124.51,40726.0,123.4074,123.4768,123.3975,123.4074,40726.0
2018-04-18 15:10:00,124.52,124.55,124.41,124.46,126972.0,123.4173,123.447,123.3083,123.3578,126972.0
2018-04-18 15:15:00,124.46,124.59,124.43,124.57,66814.0,123.3578,123.4867,123.3281,123.4668,66814.0
2018-04-18 15:20:00,124.56,124.6,124.28,124.28,75633.0,123.4569,123.4966,123.1794,123.1794,75633.0
2018-04-18 15:25:00,124.27,124.33,124.21,124.33,39381.0,123.1695,123.229,123.11,123.229,39381.0
2018-04-18 15:30:00,124.32,124.45,124.32,124.41,70796.0,123.2191,123.3479,123.2191,123.3083,70796.0
2018-04-18 15:35:00,124.4,124.41,124.26,124.3,55734.0,123.2983,123.3083,123.1596,123.1992,55734.0
2018-04-18 15:40:00,124.3,124.4,124.22,124.4,69314.0,123.1992,123.2983,123.1199,123.2983,69314.0
2018-04-18 15:45:00,124.4,124.48,124.35,124.36,110632.0,123.2983,123.3776,123.2488,123.2587,110632.0
2018-04-18 15:50:00,124.35,124.44,124.28,124.43,165598.0,123.2488,123.338,123.1794,123.3281,165598.0
2018-04-18 15:55:00,124.44,124.61,124.37,124.46,358375.0,123.338,123.5065,123.2686,123.3578,358375.0
2018-04-19 09:30:00,124.04,124.26,123.75,123.75,87197.0,122.9415,123.1596,122.6541,122.6541,87197.0
2018-04-19 09:35:00,123.77,124.09,123.55,123.91,35540.0,122.6739,122.9911,122.4559,122.8127,35540.0
2018-04-19 09:40:00,123.87,123.88,123.33,123.39,27186.0,122.773,122.783,122.2378,122.2973,27186.0
2018-04-19 09:45:00,123.39,123.5,123.23,123.31,32089.0,122.2973,122.4063,122.1387,122.218,32089.0
2018-04-19 09:50:00,123.24,123.43,123.18,123.4,33447.0,122.1486,122.3369,122.0891,122.3072,33447.0
2018-04-19 09:55:00,123.42,123.63,123.41,123.56,19694.0,122.327,122.5352,122.3171,122.4658,19694.0
2018-04-19 10:00:00,123.56,123.79,123.5,123.7,34511.0,122.4658,122.6937,122.4063,122.6045,34511.0
2018-04-19 10:05:00,123.72,123.72,123.39,123.39,23422.0,122.6244,122.6244,122.2973,122.2973,23422.0
2018-04-19 10:10:00,123.43,123.87,123.4,123.82,23609.0,122.3369,122.773,122.3072,122.7235,23609.0
2018-04-19 10:15:00,123.84,124.03,123.72,123.9,23527.0,122.7433,122.9316,122.6244,122.8028,23527.0
2018-04-19 10:20:00,123.92,124.01,123.78,123.83,19922.0,122.8226,122.9118,122.6838,122.7334,19922.0
2018-04-19 10:25:00,123.85,124.05,123.85,124.03,33780.0,122.7532,122.9514,122.7532,122.9316,33780.0
2018-04-19 10:30:00,123.99,124.02,123.66,123.85,29643.0,122.892,122.9217,122.5649,122.7532,29643.0
2018-04-19 10:35:00,123.84,123.94,123.73,123.89,11861.0,122.7433,122.8424,122.6343,122.7929,11861.0
2018-04-19 10:40:00,123.91,123.93,123.76,123.82,16372.0,122.8127,122.8325,122.664,122.7235,16372.0
2018-04-19 10:45:00,123.79,123.83,123.65,123.73,29820.0,122.6937,122.7334,122.555,122.6343,29820.0
2018-04-19 10:50:00,123.75,123.91,123.7,123.84,30715.0,122.6541,122.8127,122.6045,122.7433,30715.0
2018-04-19 10:55:00,123.84,123.9,123.68,123.9,20382.0,122.7433,122.8028,122.5847,122.8028,20382.0
2018-04-19 11:00:00,123.91,123.92,123.67,123.72,32314.0,122.8127,122.8226,122.5748,122.6244,32314.0
2018-04-19 11:05:00,123.75,123.99,123.73,123.95,22489.0,122.6541,122.892,122.6343,122.8523,22489.0
2018-04-19 11:10:00,123.9,124.02,123.75,123.75,24168.0,122.8028,122.9217,122.6541,122.6541,24168.0
2018-04-19 11:15:00,123.77,124.03,123.7,124.03,15389.0,122.6739,122.9316,122.6045,122.9316,15389.0
2018-04-19 11:20:00,123.98,124.2,123.84,124.11,29498.0,122.8821,123.1001,122.7433,123.0109,29498.0
2018-04-19 11:25:00,124.19,124.25,124.0,124.14,17295.0,123.0902,123.1497,122.9019,123.0406,17295.0
2018-04-19 11:30:00,124.14,124.18,124.0,124.17,25334.0,123.0406,123.0803,122.9019,123.0704,25334.0
2018-04-19 11:35:00,124.15,124.25,124.07,124.1,24519.0,123.0506,123.1497,122.9713,123.001,24519.0
2018-04-19 11:40:00,124.08,124.18,123.92,124.15,16248.0,122.9812,123.0803,122.8226,123.0506,16248.0
2018-04-19 11:45:00,124.13,124.15,124.0,124.15,18735.0,123.0307,123.0506,122.9019,123.0506,18735.0
2018-04-19 11:50:00,124.15,124.25,124.03,124.13,40016.0,123.0506,123.1497,122.9316,123.0307,40016.0
2018-04-19 11:55:00,124.12,124.27,123.99,123.99,33060.0,123.0208,123.1695,122.892,122.892,33060.0
2018-04-19 12:00:00,123.97,123.98,123.76,123.88,137595.0,122.8722,122.8821,122.664,122.783,137595.0
2018-04-19 12:05:00,123.85,124.02,123.75,123.98,27714.0,122.7532,122.9217,122.6541,122.8821,27714.0
2018-04-19 12:10:00,123.95,124.02,123.8,123.87,21733.0,122.8523,122.9217,122.7037,122.773,21733.0
2018-04-19 12:15:00,123.86,123.99,123.8,123.85,66584.0,122.7631,122.892,122.7037,122.7532,66584.0
2018-04-19 12:20:00,123.86,123.91,123.8,123.82,12115.0,122.7631,122.8127,122.7037,122.7235,12115.0
2018-04-19 12:25:00,123.83,124.03,123.8,123.95,107295.0,122.7334,122.9316,122.7037,122.8523,107295.0
2018-04-19 12:30:00,123.94,124.04,123.88,123.99,16513.0,122.8424,122.9415,122.783,122.892,16513.0
2018-04-19 12:35:00,124.03,124.23,123.94,124.14,18596.0,122.9316,123.1299,122.8424,123.0406,18596.0
2018-04-19 12:40:00,124.16,124.16,123.94,123.98,20472.0,123.0605,123.0605,122.8424,122.8821,20472.0
2018-04-19 12:45:00,124.0,124.14,123.91,124.11,17563.0,122.9019,123.0406,122.8127,123.0109,17563.0
2018-04-19 12:50:00,124.1,124.15,123.95,124.15,14050.0,123.001,123.0506,122.8523,123.0506,14050.0
2018-04-19 12:55:00,124.12,124.14,123.93,124.04,23115.0,123.0208,123.0406,122.8325,122.9415,23115.0
2018-04-19 13:00:00,124.03,124.05,124.0,124.0,33259.0,122.9316,122.9514,122.9019,122.9019,33259.0
2018-04-19 13:05:00,124.0,124.08,123.97,124.03,51946.0,122.9019,122.9812,122.8722,122.9316,51946.0
2018-04-19 13:10:00,124.03,124.03,123.98,124.02,37862.0,122.9316,122.9316,122.8821,122.9217,37862.0
2018-04-19 13:15:00,124.0,124.06,123.98,124.04,17883.0,122.9019,122.9614,122.8821,122.9415,17883.0
2018-04-19 13:20:00,124.02,124.05,123.91,123.96,10451.0,122.9217,122.9514,122.8127,122.8622,10451.0
2018-04-19 13:25:00,123.97,124.04,123.85,123.85,12461.0,122.8722,122.9415,122.7532,122.7532,12461.0
2018-04-19 13:30:00,123.81,124.06,123.8,123.87,9904.0,122.7136,122.9614,122.7037,122.773,9904.0
2018-04-19 13:35:00,123.87,124.07,123.84,124.05,8333.0,122.773,122.9713,122.7433,122.9514,8333.0
2018-04-19 13:40:00,124.04,124.15,123.97,124.11,6242.0,122.9415,123.0506,122.8722,123.0109,6242.0
2018-04-19 13:45:00,124.11,124.11,124.03,124.05,6520.0,123.0109,123.0109,122.9316,122.9514,6520.0
2018-04-19 13:50:00,124.08,124.15,124.04,124.11,19229.0,122.9812,123.0506,122.9415,123.0109,19229.0
2018-04-19 13:55:00,124.13,124.14,124.02,124.08,13803.0,123.0307,123.0406,122.9217,122.9812,13803.0
2018-04-19 14:00:00,124.07,124.15,124.05,124.08,10062.0,122.9713,123.0506,122.9514,122.9812,10062.0
2018-04-19 14:05:00,124.06,124.1,124.0,124.06,14186.0,122.9614,123.001,122.9019,122.9614,14186.0
2018-04-19 14:10:00,124.07,124.1,123.97,124.0,20142.0,122.9713,123.001,122.8722,122.9019,20142.0
2018-04-19 14:15:00,123.99,124.06,123.94,124.0,43181.0,122.892,122.9614,122.8424,122.9019,43181.0
2018-04-19 14:20:00,124.0,124.03,123.95,124.01,53244.0,122.9019,122.9316,122.8523,122.9118,53244.0
2018-04-19 14:25:00,124.01,124.04,123.87,123.99,23803.0,122.9118,122.9415,122.773,122.892,23803.0
2018-04-19 14:30:00,123.93,124.06,123.93,124.02,15229.0,122.8325,122.9614,122.8325,122.9217,15229.0
2018-04-19 14:35:00,124.01,124.01,123.87,123.93,12471.0,122.9118,122.9118,122.773,122.8325,12471.0
2018-04-19 14:40:00,123.91,124.01,123.9,124.01,22244.0,122.8127,122.9118,122.8028,122.9118,22244.0
2018-04-19 14:45:00,124.03,124.04,123.72,123.73,22523.0,122.9316,122.9415,122.6244,122.6343,22523.0
2018-04-19 14:50:00,123.71,123.79,123.6,123.65,73001.0,122.6145,122.6937,122.5054,122.555,73001.0
2018-04-19 14:55:00,123.66,123.86,123.61,123.68,21188.0,122.5649,122.7631,122.5153,122.5847,21188.0
2018-04-19 15:00:00,123.67,123.75,123.59,123.66,13796.0,122.5748,122.6541,122.4955,122.5649,13796.0
2018-04-19 15:05:00,123.66,123.77,123.55,123.77,19893.0,122.5649,122.6739,122.4559,122.6739,19893.0
2018-04-19 15:10:00,123.74,123.76,123.6,123.62,14665.0,122.6442,122.664,122.5054,122.5253,14665.0
2018-04-19 15:15:00,123.6,123.66,123.52,123.66,51148.0,122.5054,122.5649,122.4261,122.5649,51148.0
2018-04-19 15:20:00,123.65,123.68,123.54,123.6,20480.0,122.555,122.5847,122.446,122.5054,20480.0
2018-04-19 15:25:00,123.58,123.61,123.48,123.51,22037.0,122.4856,122.5153,122.3865,122.4162,22037.0
2018-04-19 15:30:00,123.49,123.88,123.44,123.88,56049.0,122.3964,122.783,122.3468,122.783,56049.0
2018-04-19 15:35:00,123.9,124.34,123.76,124.28,190704.0,122.8028,123.2389,122.664,123.1794,190704.0
2018-04-19 15:40:00,124.28,124.46,124.17,124.4,71939.0,123.1794,123.3578,123.0704,123.2983,71939.0
2018-04-19 15:45:00,124.4,124.52,124.27,124.3,107211.0,123.2983,123.4173,123.1695,123.1992,107211.0
2018-04-19 15:50:00,124.3,124.36,123.98,123.99,106764.0,123.1992,123.2587,122.8821,122.892,106764.0
2018-04-19 15:55:00,123.99,124.1,123.91,124.04,229863.0,122.892,123.001,122.8127,122.9415,229863.0
2018-04-20 09:30:00,124.01,124.23,123.69,123.7,277560.0,122.9118,123.1299,122.5946,122.6045,277560.0
2018-04-20 09:35:00,123.79,124.02,123.61,123.86,26118.0,122.6937,122.9217,122.5153,122.7631,26118.0
2018-04-20 09:40:00,123.83,124.12,123.75,123.75,27043.0,122.7334,123.0208,122.6541,122.6541,27043.0
2018-04-20 09:45:00,123.76,123.81,123.6,123.79,18477.0,122.664,122.7136,122.5054,122.6937,18477.0
2018-04-20 09:50:00,123.77,123.8,123.33,123.33,22741.0,122.6739,122.7037,122.2378,122.2378,22741.0
2018-04-20 09:55:00,123.32,123.44,123.2,123.28,34930.0,122.2279,122.3468,122.109,122.1883,34930.0
2018-04-20 10:00:00,123.3,123.32,123.1,123.19,31039.0,122.2081,122.2279,122.0099,122.0991,31039.0
2018-04-20 10:05:00,123.18,123.66,123.17,123.59,20699.0,122.0891,122.5649,122.0792,122.4955,20699.0
2018-04-20 10:10:00,123.59,123.76,123.42,123.76,18565.0,122.4955,122.664,122.327,122.664,18565.0
2018-04-20 10:15:00,123.76,123.86,123.63,123.86,18885.0,122.664,122.7631,122.5352,122.7631,18885.0
2018-04-20 10:20:00,123.91,124.02,123.86,123.98,14682.0,122.8127,122.9217,122.7631,122.8821,14682.0
2018-04-20 10:25:00,123.99,124.38,123.97,124.31,44599.0,122.892,123.2785,122.8722,123.2091,44599.0
2018-04-20 10:30:00,124.31,124.32,124.05,124.2,13092.0,123.2091,123.2191,122.9514,123.1001,13092.0
2018-04-20 10:35:00,124.21,124.34,124.04,124.33,13159.0,123.11,123.2389,122.9415,123.229,13159.0
2018-04-20 10:40:00,124.35,124.36,123.93,123.99,19092.0,123.2488,123.2587,122.8325,122.892,19092.0
2018-04-20 10:45:00,124.0,124.09,123.73,123.73,28321.0,122.9019,122.9911,122.6343,122.6343,28321.0
2018-04-20 10:50:00,123.72,123.79,123.44,123.5,34055.0,122.6244,122.6937,122.3468,122.4063,34055.0
2018-04-20 10:55:00,123.51,123.63,123.47,123.49,22275.0,122.4162,122.5352,122.3766,122.3964,22275.0
2018-04-20 11:00:00,123.52,123.56,123.18,123.21,15788.0,122.4261,122.4658,122.0891,122.1189,15788.0
2018-04-20 11:05:00,123.24,123.33,123.17,123.24,13699.0,122.1486,122.2378,122.0792,122.1486,13699.0
2018-04-20 11:10:00,123.18,123.23,122.84,122.93,20060.0,122.0891,122.1387,121.7522,121.8414,20060.0
2018-04-20 11:15:00,122.92,123.22,122.83,123.22,21973.0,121.8315,122.1288,121.7422,122.1288,21973.0
2018-04-20 11:20:00,123.25,123.31,123.05,123.05,12631.0,122.1585,122.218,121.9603,121.9603,12631.0
2018-04-20 11:25:00,123.04,123.2,122.7,122.73,63181.0,121.9504,122.109,121.6134,121.6431,63181.0
2018-04-20 11:30:00,122.76,123.02,122.73,122.97,24257.0,121.6729,121.9306,121.6431,121.881,24257.0
2018-04-20 11:35:00,122.99,123.14,122.93,123.1,17720.0,121.9008,122.0495,121.8414,122.0099,17720.0
2018-04-20 11:40:00,123.1,123.22,123.08,123.08,25204.0,122.0099,122.1288,121.99,121.99,25204.0
2018-04-20 11:45:00,123.1,123.11,122.8,122.8,15958.0,122.0099,122.0198,121.7125,121.7125,15958.0
2018-04-20 11:50:00,122.8,122.92,122.7,122.71,39084.0,121.7125,121.8315,121.6134,121.6233,39084.0
2018-04-20 11:55:00,122.7,122.86,122.6,122.82,30063.0,121.6134,121.772,121.5143,121.7323,30063.0
2018-04-20 12:00:00,122.85,122.89,122.59,122.6,37392.0,121.7621,121.8017,121.5044,121.5143,37392.0
2018-04-20 12:05:00,122.57,122.7,122.54,122.7,34834.0,121.4846,121.6134,121.4548,121.6134,34834.0
2018-04-20 12:10:00,122.69,122.76,122.52,122.56,27371.0,121.6035,121.6729,121.435,121.4746,27371.0
2018-04-20 12:15:00,122.59,122.61,122.36,122.41,30993.0,121.5044,121.5242,121.2764,121.326,30993.0
2018-04-20 12:20:00,122.38,122.54,122.35,122.52,14268.0,121.2962,121.4548,121.2665,121.435,14268.0
2018-04-20 12:25:00,122.53,122.7,122.5,122.69,17338.0,121.4449,121.6134,121.4152,121.6035,17338.0
2018-04-20 12:30:00,122.69,122.69,122.49,122.66,20385.0,121.6035,121.6035,121.4053,121.5738,20385.0
2018-04-20 12:35:00,122.68,122.83,122.58,122.59,9271.0,121.5936,121.7422,121.4945,121.5044,9271.0
2018-04-20 12:40:00,122.61,122.67,122.56,122.62,5740.0,121.5242,121.5837,121.4746,121.5341,5740.0
2018-04-20 12:45:00,122.63,122.72,122.46,122.56,11061.0,121.544,121.6332,121.3755,121.4746,11061.0
2018-04-20 12:50:00,122.57,122.74,122.57,122.74,11830.0,121.4846,121.653,121.4846,121.653,11830.0
2018-04-20 12:55:00,122.74,122.76,122.58,122.67,10226.0,121.653,121.6729,121.4945,121.5837,10226.0
2018-04-20 13:00:00,122.66,122.72,122.53,122.55,16773.0,121.5738,121.6332,121.4449,121.4647,16773.0
2018-04-20 13:05:00,122.56,122.76,122.56,122.76,14874.0,121.4746,121.6729,121.4746,121.6729,14874.0
2018-04-20 13:10:00,122.75,122.81,122.69,122.8,43379.0,121.663,121.7224,121.6035,121.7125,43379.0
2018-04-20 13:15:00,122.83,122.9,122.77,122.83,25228.0,121.7422,121.8116,121.6828,121.7422,25228.0
2018-04-20 13:20:00,122.83,122.83,122.67,122.8,8917.0,121.7422,121.7422,121.5837,121.7125,8917.0
2018-04-20 13:25:00,122.79,122.9,122.67,122.85,16595.0,121.7026,121.8116,121.5837,121.7621,16595.0
2018-04-20 13:30:00,122.83,122.84,122.74,122.75,17635.0,121.7422,121.7522,121.653,121.663,17635.0
2018-04-20 13:35:00,122.75,122.94,122.75,122.94,29980.0,121.663,121.8513,121.663,121.8513,29980.0
2018-04-20 13:40:00,122.93,122.96,122.85,122.86,26238.0,121.8414,121.8711,121.7621,121.772,26238.0
2018-04-20 13:45:00,122.86,122.88,122.73,122.77,26266.0,121.772,121.7918,121.6431,121.6828,26266.0
2018-04-20 13:50:00,122.74,122.88,122.71,122.86,10068.0,121.653,121.7918,121.6233,121.772,10068.0
2018-04-20 13:55:00,122.84,122.85,122.63,122.7,27008.0,121.7522,121.7621,121.544,121.6134,27008.0
2018-04-20 14:00:00,122.68,122.71,122.61,122.65,15234.0,121.5936,121.6233,121.5242,121.5638,15234.0
2018-04-20 14:05:00,122.66,122.78,122.54,122.61,28462.0,121.5738,121.6927,121.4548,121.5242,28462.0
2018-04-20 14:10:00,122.61,122.61,122.41,122.43,21470.0,121.5242,121.5242,121.326,121.3458,21470.0
2018-04-20 14:15:00,122.44,122.48,122.31,122.33,30129.0,121.3557,121.3953,121.2269,121.2467,30129.0
2018-04-20 14:20:00,122.33,122.46,122.28,122.45,27303.0,121.2467,121.3755,121.1971,121.3656,27303.0
2018-04-20 14:25:00,122.45,122.55,122.35,122.52,14721.0,121.3656,121.4647,121.2665,121.435,14721.0
2018-04-20 14:30:00,122.51,122.59,122.39,122.42,10977.0,121.4251,121.5044,121.3061,121.3359,10977.0
2018-04-20 14:35:00,122.39,122.51,122.35,122.48,14051.0,121.3061,121.4251,121.2665,121.3953,14051.0
2018-04-20 14:40:00,122.49,122.6,122.48,122.52,12602.0,121.4053,121.5143,121.3953,121.435,12602.0
2018-04-20 14:45:00,122.48,122.63,122.45,122.55,14633.0,121.3953,121.544,121.3656,121.4647,14633.0
2018-04-20 14:50:00,122.53,122.53,122.31,122.4,23076.0,121.4449,121.4449,121.2269,121.3161,23076.0
2018-04-20 14:55:00,122.4,122.51,122.38,122.49,17163.0,121.3161,121.4251,121.2962,121.4053,17163.0
2018-04-20 15:00:00,122.49,122.49,122.25,122.38,30831.0,121.4053,121.4053,121.1674,121.2962,30831.0
2018-04-20 15:05:00,122.4,122.4,122.05,122.1,22849.0,121.3161,121.3161,120.9692,121.0187,22849.0
2018-04-20 15:10:00,122.08,122.27,122.06,122.27,19529.0,120.9989,121.1872,120.9791,121.1872,19529.0
2018-04-20 15:15:00,122.26,122.26,122.12,122.12,20615.0,121.1773,121.1773,121.0385,121.0385,20615.0
2018-04-20 15:20:00,122.12,122.32,122.11,122.32,17972.0,121.0385,121.2368,121.0286,121.2368,17972.0
2018-04-20 15:25:00,122.36,122.43,122.3,122.38,22715.0,121.2764,121.3458,121.2169,121.2962,22715.0
2018-04-20 15:30:00,122.36,122.45,122.3,122.45,22375.0,121.2764,121.3656,121.2169,121.3656,22375.0
2018-04-20 15:35:00,122.43,122.7,122.4,122.66,27514.0,121.3458,121.6134,121.3161,121.5738,27514.0
2018-04-20 15:40:00,122.65,122.75,122.57,122.59,36406.0,121.5638,121.663,121.4846,121.5044,36406.0
2018-04-20 15:45:00,122.6,122.65,122.47,122.65,62065.0,121.5143,121.5638,121.3854,121.5638,62065.0
2018-04-20 15:50:00,122.66,122.69,122.48,122.64,49733.0,121.5738,121.6035,121.3953,121.5539,49733.0
2018-04-20 15:55:00,122.66,122.88,122.63,122.82,132342.0,121.5738,121.7918,121.544,121.7323,132342.0
2018-04-23 09:30:00,123.19,123.67,123.15,123.33,84570.0,122.0991,122.5748,122.0594,122.2378,84570.0
2018-04-23 09:35:00,123.37,123.64,123.32,123.48,32997.0,122.2775,122.5451,122.2279,122.3865,32997.0
2018-04-23 09:40:00,123.49,123.61,123.23,123.33,33766.0,122.3964,122.5153,122.1387,122.2378,33766.0
2018-04-23 09:45:00,123.35,123.63,123.29,123.42,29526.0,122.2576,122.5352,122.1982,122.327,29526.0
2018-04-23 09:50:00,123.4,123.4,122.69,122.87,46230.0,122.3072,122.3072,121.6035,121.7819,46230.0
2018-04-23 09:55:00,122.89,123.24,122.89,123.18,35313.0,121.8017,122.1486,121.8017,122.0891,35313.0
2018-04-23 10:00:00,123.15,123.37,123.11,123.11,21592.0,122.0594,122.2775,122.0198,122.0198,21592.0
2018-04-23 10:05:00,123.14,123.19,122.97,123.0,13435.0,122.0495,122.0991,121.881,121.9107,13435.0
2018-04-23 10:10:00,123.0,123.26,123.0,123.07,17633.0,121.9107,122.1684,121.9107,121.9801,17633.0
2018-04-23 10:15:00,123.12,123.29,123.1,123.19,20655.0,122.0297,122.1982,122.0099,122.0991,20655.0
2018-04-23 10:20:00,123.21,123.71,123.17,123.66,26257.0,122.1189,122.6145,122.0792,122.5649,26257.0
2018-04-23 10:25:00,123.66,123.73,123.38,123.45,24017.0,122.5649,122.6343,122.2874,122.3568,24017.0
2018-04-23 10:30:00,123.46,123.5,123.22,123.5,20000.0,122.3667,122.4063,122.1288,122.4063,20000.0
2018-04-23 10:35:00,123.5,123.54,123.31,123.5,28313.0,122.4063,122.446,122.218,122.4063,28313.0
2018-04-23 10:40:00,123.45,123.58,123.39,123.48,11316.0,122.3568,122.4856,122.2973,122.3865,11316.0
2018-04-23 10:45:00,123.52,123.86,123.52,123.75,14976.0,122.4261,122.7631,122.4261,122.6541,14976.0
2018-04-23 10:50:00,123.77,123.91,123.76,123.81,32390.0,122.6739,122.8127,122.664,122.7136,32390.0
2018-04-23 10:55:00,123.8,123.88,123.77,123.79,13307.0,122.7037,122.783,122.6739,122.6937,13307.0
2018-04-23 11:00:00,123.78,124.06,123.71,123.99,26077.0,122.6838,122.9614,122.6145,122.892,26077.0
2018-04-23 11:05:00,124.01,124.06,123.93,124.05,18911.0,122.9118,122.9614,122.8325,122.9514,18911.0
2018-04-23 11:10:00,124.05,124.27,124.05,124.27,21970.0,122.9514,123.1695,122.9514,123.1695,21970.0
2018-04-23 11:15:00,124.27,124.57,124.24,124.48,50031.0,123.1695,123.4668,123.1398,123.3776,50031.0
2018-04-23 11:20:00,124.47,124.51,124.27,124.37,18737.0,123.3677,123.4074,123.1695,123.2686,18737.0
2018-04-23 11:25:00,124.35,124.41,124.19,124.35,25750.0,123.2488,123.3083,123.0902,123.2488,25750.0
2018-04-23 11:30:00,124.35,124.37,124.24,124.33,31626.0,123.2488,123.2686,123.1398,123.229,31626.0
2018-04-23 11:35:00,124.33,124.39,124.18,124.18,22785.0,123.229,123.2884,123.0803,123.0803,22785.0
2018-04-23 11:40:00,124.18,124.24,124.09,124.11,16108.0,123.0803,123.1398,122.9911,123.0109,16108.0
2018-04-23 11:45:00,124.11,124.11,123.83,123.85,19468.0,123.0109,123.0109,122.7334,122.7532,19468.0
2018-04-23 11:50:00,123.82,123.89,123.73,123.84,15688.0,122.7235,122.7929,122.6343,122.7433,15688.0
2018-04-23 11:55:00,123.85,124.01,123.81,123.98,19726.0,122.7532,122.9118,122.7136,122.8821,19726.0
2018-04-23 12:00:00,123.97,123.99,123.73,123.76,16910.0,122.8722,122.892,122.6343,122.664,16910.0
2018-04-23 12:05:00,123.75,123.81,123.66,123.72,20126.0,122.6541,122.7136,122.5649,122.6244,20126.0
2018-04-23 12:10:00,123.7,123.71,123.48,123.5,25912.0,122.6045,122.6145,122.3865,122.4063,25912.0
2018-04-23 12:15:00,123.49,123.5,123.26,123.29,21735.0,122.3964,122.4063,122.1684,122.1982,21735.0
2018-04-23 12:20:00,123.3,123.44,123.19,123.19,21918.0,122.2081,122.3468,122.0991,122.0991,21918.0
2018-04-23 12:25:00,123.18,123.23,123.0,123.0,35717.0,122.0891,122.1387,121.9107,121.9107,35717.0
2018-04-23 12:30:00,123.0,123.15,122.84,122.91,35996.0,121.9107,122.0594,121.7522,121.8215,35996.0
2018-04-23 12:35:00,122.92,122.92,122.62,122.81,25478.0,121.8315,121.8315,121.5341,121.7224,25478.0
2018-04-23 12:40:00,122.8,122.89,122.41,122.45,36353.0,121.7125,121.8017,121.326,121.3656,36353.0
2018-04-23 12:45:00,122.46,122.56,122.17,122.2,43972.0,121.3755,121.4746,121.0881,121.1178,43972.0
2018-04-23 12:50:00,122.22,122.37,122.19,122.23,45757.0,121.1377,121.2863,121.1079,121.1476,45757.0
2018-04-23 12:55:00,122.22,122.3,122.1,122.23,33912.0,121.1377,121.2169,121.0187,121.1476,33912.0
2018-04-23 13:00:00,122.23,122.33,122.17,122.26,24277.0,121.1476,121.2467,121.0881,121.1773,24277.0
2018-04-23 13:05:00,122.26,122.29,122.15,122.18,29788.0,121.1773,121.207,121.0683,121.098,29788.0
2018-04-23 13:10:00,122.18,122.32,122.13,122.19,24446.0,121.098,121.2368,121.0484,121.1079,24446.0
2018-04-23 13:15:00,122.19,122.21,121.92,122.1,31317.0,121.1079,121.1277,120.8403,121.0187,31317.0
2018-04-23 13:20:00,122.11,122.14,121.91,122.0,23303.0,121.0286,121.0584,120.8304,120.9196,23303.0
2018-04-23 13:25:00,122.0,122.1,121.94,122.0,11975.0,120.9196,121.0187,120.8601,120.9196,11975.0
2018-04-23 13:30:00,122.0,122.32,122.0,122.19,38786.0,120.9196,121.2368,120.9196,121.1079,38786.0
2018-04-23 13:35:00,122.22,122.25,122.03,122.18,32467.0,121.1377,121.1674,120.9493,121.098,32467.0
2018-04-23 13:40:00,122.15,122.15,121.8,121.92,14310.0,121.0683,121.0683,120.7214,120.8403,14310.0
2018-04-23 13:45:00,121.95,122.12,121.94,122.08,18980.0,120.87,121.0385,120.8601,120.9989,18980.0
2018-04-23 13:50:00,122.1,122.18,122.03,122.13,21804.0,121.0187,121.098,120.9493,121.0484,21804.0
2018-04-23 13:55:00,122.15,122.2,122.05,122.05,24683.0,121.0683,121.1178,120.9692,120.9692,24683.0
2018-04-23 14:00:00,122.05,122.08,121.77,121.81,20616.0,120.9692,120.9989,120.6916,120.7313,20616.0
2018-04-23 14:05:00,121.82,121.83,121.56,121.67,23490.0,120.7412,120.7511,120.4835,120.5925,23490.0
2018-04-23 14:10:00,121.67,121.82,121.54,121.54,17606.0,120.5925,120.7412,120.4637,120.4637,17606.0
2018-04-23 14:15:00,121.54,121.66,121.48,121.58,36844.0,120.4637,120.5826,120.4042,120.5033,36844.0
2018-04-23 14:20:00,121.58,121.58,121.4,121.47,53651.0,120.5033,120.5033,120.3249,120.3943,53651.0
2018-04-23 14:25:00,121.49,121.54,121.35,121.45,224709.0,120.4141,120.4637,120.2754,120.3745,224709.0
2018-04-23 14:30:00,121.41,121.5,121.33,121.48,29657.0,120.3348,120.424,120.2555,120.4042,29657.0
2018-04-23 14:35:00,121.48,121.59,121.39,121.55,36261.0,120.4042,120.5132,120.315,120.4736,36261.0
2018-04-23 14:40:00,121.57,121.74,121.57,121.71,20847.0,120.4934,120.6619,120.4934,120.6322,20847.0
2018-04-23 14:45:00,121.7,121.7,121.46,121.46,28103.0,120.6223,120.6223,120.3844,120.3844,28103.0
2018-04-23 14:50:00,121.46,121.49,121.24,121.3,28975.0,120.3844,120.4141,120.1663,120.2258,28975.0
2018-04-23 14:55:00,121.28,121.51,121.27,121.32,22601.0,120.206,120.4339,120.1961,120.2456,22601.0
2018-04-23 15:00:00,121.31,121.55,121.29,121.46,30311.0,120.2357,120.4736,120.2159,120.3844,30311.0
2018-04-23 15:05:00,121.46,121.69,121.46,121.57,32802.0,120.3844,120.6123,120.3844,120.4934,32802.0
2018-04-23 15:10:00,121.56,121.87,121.5,121.64,19814.0,120.4835,120.7908,120.424,120.5628,19814.0
2018-04-23 15:15:00,121.64,121.73,121.58,121.66,16168.0,120.5628,120.652,120.5033,120.5826,16168.0
2018-04-23 15:20:00,121.64,121.83,121.55,121.61,50255.0,120.5628,120.7511,120.4736,120.5331,50255.0
2018-04-23 15:25:00,121.61,121.76,121.59,121.69,24449.0,120.5331,120.6817,120.5132,120.6123,24449.0
2018-04-23 15:30:00,121.71,121.83,121.68,121.76,39304.0,120.6322,120.7511,120.6024,120.6817,39304.0
2018-04-23 15:35:00,121.78,121.78,121.57,121.62,42466.0,120.7015,120.7015,120.4934,120.543,42466.0
2018-04-23 15:40:00,121.61,121.79,121.56,121.75,63369.0,120.5331,120.7115,120.4835,120.6718,63369.0
2018-04-23 15:45:00,121.77,121.93,121.75,121.91,61818.0,120.6916,120.8502,120.6718,120.8304,61818.0
2018-04-23 15:50:00,121.9,122.01,121.86,121.89,61849.0,120.8205,120.9295,120.7808,120.8106,61849.0
2018-04-23 15:55:00,121.89,122.0,121.83,121.88,145085.0,120.8106,120.9196,120.7511,120.8007,145085.0
2018-04-24 09:30:00,123.34,123.53,122.77,123.07,112249.0,122.2477,122.4361,121.6828,121.9801,112249.0
2018-04-24 09:35:00,123.05,123.12,122.64,122.79,68391.0,121.9603,122.0297,121.5539,121.7026,68391.0
2018-04-24 09:40:00,122.84,122.88,122.3,122.68,59961.0,121.7522,121.7918,121.2169,121.5936,59961.0
2018-04-24 09:45:00,122.69,122.96,122.41,122.46,61946.0,121.6035,121.8711,121.326,121.3755,61946.0
2018-04-24 09:50:00,122.49,122.54,122.03,122.03,62665.0,121.4053,121.4548,120.9493,120.9493,62665.0
2018-04-24 09:55:00,122.04,122.44,121.99,122.42,57852.0,120.9592,121.3557,120.9097,121.3359,57852.0
2018-04-24 10:00:00,122.45,122.6,122.27,122.34,45462.0,121.3656,121.5143,121.1872,121.2566,45462.0
2018-04-24 10:05:00,122.37,122.56,122.34,122.39,38451.0,121.2863,121.4746,121.2566,121.3061,38451.0
2018-04-24 10:10:00,122.4,122.45,121.96,121.98,42283.0,121.3161,121.3656,120.88,120.8998,42283.0
2018-04-24 10:15:00,121.98,122.15,121.8,121.8,47215.0,120.8998,121.0683,120.7214,120.7214,47215.0
2018-04-24 10:20:00,121.86,122.04,121.76,121.76,21075.0,120.7808,120.9592,120.6817,120.6817,21075.0
2018-04-24 10:25:00,121.75,121.93,121.71,121.76,64068.0,120.6718,120.8502,120.6322,120.6817,64068.0
2018-04-24 10:30:00,121.75,121.89,121.48,121.59,28392.0,120.6718,120.8106,120.4042,120.5132,28392.0
2018-04-24 10:35:00,121.6,121.79,121.5,121.69,20801.0,120.5231,120.7115,120.424,120.6123,20801.0
2018-04-24 10:40:00,121.63,121.86,121.51,121.84,26595.0,120.5529,120.7808,120.4339,120.761,26595.0
2018-04-24 10:45:00,121.88,122.04,121.71,122.04,27426.0,120.8007,120.9592,120.6322,120.9592,27426.0
2018-04-24 10:50:00,122.04,122.15,121.89,121.97,36469.0,120.9592,121.0683,120.8106,120.8899,36469.0
2018-04-24 10:55:00,121.98,121.99,121.48,121.51,36723.0,120.8998,120.9097,120.4042,120.4339,36723.0
2018-04-24 11:00:00,121.49,121.55,120.98,121.01,38802.0,120.4141,120.4736,119.9086,119.9384,38802.0
2018-04-24 11:05:00,121.03,121.13,120.81,121.09,54554.0,119.9582,120.0573,119.7401,120.0177,54554.0
2018-04-24 11:10:00,121.07,121.18,120.68,120.88,60710.0,119.9978,120.1069,119.6113,119.8095,60710.0
2018-04-24 11:15:00,120.88,120.9,120.46,120.76,37630.0,119.8095,119.8293,119.3932,119.6906,37630.0
2018-04-24 11:20:00,120.76,121.02,120.72,120.76,26562.0,119.6906,119.9483,119.6509,119.6906,26562.0
2018-04-24 11:25:00,120.76,121.06,120.72,121.03,44619.0,119.6906,119.9879,119.6509,119.9582,44619.0
2018-04-24 11:30:00,121.03,121.1,120.84,121.01,45632.0,119.9582,120.0276,119.7699,119.9384,45632.0
2018-04-24 11:35:00,120.98,121.0,120.81,120.97,17094.0,119.9086,119.9285,119.7401,119.8987,17094.0
2018-04-24 11:40:00,120.99,121.14,120.93,121.0,33427.0,119.9185,120.0672,119.8591,119.9285,33427.0
2018-04-24 11:45:00,121.0,121.08,120.69,120.75,31838.0,119.9285,120.0077,119.6212,119.6807,31838.0
2018-04-24 11:50:00,120.74,120.78,120.37,120.41,41296.0,119.6708,119.7104,119.304,119.3437,41296.0
2018-04-24 11:55:00,120.42,120.62,120.27,120.27,24214.0,119.3536,119.5518,119.2049,119.2049,24214.0
2018-04-24 12:00:00,120.25,120.51,120.22,120.47,32540.0,119.1851,119.4428,119.1554,119.4031,32540.0
2018-04-24 12:05:00,120.5,120.57,120.32,120.39,15071.0,119.4329,119.5023,119.2545,119.3239,15071.0
2018-04-24 12:10:00,120.39,120.43,120.21,120.22,38524.0,119.3239,119.3635,119.1455,119.1554,38524.0
2018-04-24 12:15:00,120.21,120.24,119.93,119.93,66906.0,119.1455,119.1752,118.8679,118.8679,66906.0
2018-04-24 12:20:00,119.92,120.02,119.8,119.84,44735.0,118.858,118.9571,118.7391,118.7787,44735.0
2018-04-24 12:25:00,119.82,119.83,119.25,119.39,54471.0,118.7589,118.7688,118.194,118.3327,54471.0
2018-04-24 12:30:00,119.36,119.38,118.98,119.05,60452.0,118.303,118.3228,117.9263,117.9957,60452.0
2018-04-24 12:35:00,119.02,119.32,118.96,119.32,31933.0,117.966,118.2633,117.9065,118.2633,31933.0
2018-04-24 12:40:00,119.31,119.31,119.1,119.26,34557.0,118.2534,118.2534,118.0453,118.2039,34557.0
2018-04-24 12:45:00,119.23,119.47,119.17,119.47,35258.0,118.1741,118.412,118.1147,118.412,35258.0
2018-04-24 12:50:00,119.48,119.57,119.35,119.35,32850.0,118.4219,118.5111,118.2931,118.2931,32850.0
2018-04-24 12:55:00,119.34,119.35,118.92,118.92,51873.0,118.2832,118.2931,117.8669,117.8669,51873.0
2018-04-24 13:00:00,118.94,119.09,118.81,118.98,56138.0,117.8867,118.0354,117.7578,117.9263,56138.0
2018-04-24 13:05:00,118.96,119.25,118.83,119.25,47071.0,117.9065,118.194,117.7777,118.194,47071.0
2018-04-24 13:10:00,119.24,119.27,119.05,119.17,49967.0,118.184,118.2138,117.9957,118.1147,49967.0
2018-04-24 13:15:00,119.15,119.15,118.73,118.73,39974.0,118.0948,118.0948,117.6786,117.6786,39974.0
2018-04-24 13:20:00,118.73,118.84,118.53,118.65,46262.0,117.6786,117.7876,117.4803,117.5993,46262.0
2018-04-24 13:25:00,118.65,118.83,118.63,118.74,50844.0,117.5993,117.7777,117.5794,117.6885,50844.0
2018-04-24 13:30:00,118.74,118.96,118.59,118.74,39477.0,117.6885,117.9065,117.5398,117.6885,39477.0
2018-04-24 13:35:00,118.73,118.82,118.46,118.47,40081.0,117.6786,117.7678,117.4109,117.4209,40081.0
2018-04-24 13:40:00,118.49,118.64,118.31,118.51,46163.0,117.4407,117.5894,117.2623,117.4605,46163.0
2018-04-24 13:45:00,118.51,118.65,118.46,118.5,50867.0,117.4605,117.5993,117.4109,117.4506,50867.0
2018-04-24 13:50:00,118.51,118.56,118.08,118.12,48185.0,117.4605,117.5101,117.0343,117.074,48185.0
2018-04-24 13:55:00,118.1,118.17,117.68,117.88,60370.0,117.0541,117.1235,116.6379,116.8361,60370.0
2018-04-24 14:00:00,117.88,117.88,117.12,117.12,74521.0,116.8361,116.8361,116.0828,116.0828,74521.0
2018-04-24 14:05:00,117.16,117.6,116.91,117.54,92861.0,116.1225,116.5586,115.8747,116.4991,92861.0
2018-04-24 14:10:00,117.55,117.81,117.53,117.62,54609.0,116.509,116.7667,116.4892,116.5784,54609.0
2018-04-24 14:15:00,117.61,117.66,117.41,117.64,60561.0,116.5685,116.618,116.3702,116.5982,60561.0
2018-04-24 14:20:00,117.64,117.96,117.61,117.92,55934.0,116.5982,116.9154,116.5685,116.8757,55934.0
2018-04-24 14:25:00,117.91,117.94,117.32,117.36,58929.0,116.8658,116.8956,116.281,116.3207,58929.0
2018-04-24 14:30:00,117.34,117.47,117.26,117.45,61464.0,116.3009,116.4297,116.2216,116.4099,61464.0
2018-04-24 14:35:00,117.43,117.58,117.19,117.23,46941.0,116.3901,116.5387,116.1522,116.1918,46941.0
2018-04-24 14:40:00,117.24,117.69,117.24,117.59,59899.0,116.2018,116.6478,116.2018,116.5487,59899.0
2018-04-24 14:45:00,117.62,117.67,117.36,117.42,51697.0,116.5784,116.6279,116.3207,116.3802,51697.0
2018-04-24 14:50:00,117.44,117.71,117.25,117.38,68483.0,116.4,116.6676,116.2117,116.3405,68483.0
2018-04-24 14:55:00,117.38,117.66,117.36,117.56,61586.0,116.3405,116.618,116.3207,116.5189,61586.0
2018-04-24 15:00:00,117.6,117.95,117.54,117.95,40162.0,116.5586,116.9055,116.4991,116.9055,40162.0
2018-04-24 15:05:00,117.96,118.07,117.83,117.88,41881.0,116.9154,117.0244,116.7865,116.8361,41881.0
2018-04-24 15:10:00,117.87,118.06,117.73,118.04,60132.0,116.8262,117.0145,116.6874,116.9947,60132.0
2018-04-24 15:15:00,118.07,118.16,117.83,117.83,47686.0,117.0244,117.1136,116.7865,116.7865,47686.0
2018-04-24 15:20:00,117.84,118.1,117.8,118.02,39266.0,116.7964,117.0541,116.7568,116.9748,39266.0
2018-04-24 15:25:00,117.98,118.01,117.76,117.84,41390.0,116.9352,116.9649,116.7171,116.7964,41390.0
2018-04-24 15:30:00,117.86,117.87,117.51,117.51,61700.0,116.8163,116.8262,116.4694,116.4694,61700.0
2018-04-24 15:35:00,117.52,117.6,117.42,117.53,60906.0,116.4793,116.5586,116.3802,116.4892,60906.0
2018-04-24 15:40:00,117.52,117.72,117.35,117.42,84866.0,116.4793,116.6775,116.3108,116.3802,84866.0
2018-04-24 15:45:00,117.43,118.1,117.4,118.01,123556.0,116.3901,117.0541,116.3603,116.9649,123556.0
2018-04-24 15:50:00,118.0,118.29,118.0,118.09,215531.0,116.955,117.2425,116.955,117.0442,215531.0
2018-04-24 15:55:00,118.09,118.2,117.81,117.87,362450.0,117.0442,117.1533,116.7667,116.8262,362450.0
2018-04-25 09:30:00,117.77,118.23,117.58,117.6,83210.0,116.7271,117.183,116.5387,116.5586,83210.0
2018-04-25 09:35:00,117.6,117.69,117.11,117.24,87964.0,116.5586,116.6478,116.0729,116.2018,87964.0
2018-04-25 09:40:00,117.29,117.52,116.1,116.14,82011.0,116.2513,116.4793,115.0718,115.1115,82011.0
2018-04-25 09:45:00,116.2,116.81,116.13,116.61,98354.0,115.171,115.7756,115.1016,115.5773,98354.0
2018-04-25 09:50:00,116.59,116.6,116.2,116.42,76368.0,115.5575,115.5674,115.171,115.389,76368.0
2018-04-25 09:55:00,116.46,116.46,115.63,115.65,66404.0,115.4287,115.4287,114.606,114.6258,66404.0
2018-04-25 10:00:00,115.58,115.93,115.04,115.26,75431.0,114.5565,114.9034,114.0212,114.2393,75431.0
2018-04-25 10:05:00,115.35,115.83,115.27,115.43,73376.0,114.3285,114.8042,114.2492,114.4078,73376.0
2018-04-25 10:10:00,115.46,115.72,115.09,115.25,45209.0,114.4375,114.6952,114.0708,114.2294,45209.0
2018-04-25 10:15:00,115.28,115.42,115.1,115.33,52804.0,114.2591,114.3979,114.0807,114.3087,52804.0
2018-04-25 10:20:00,115.34,115.53,115.17,115.53,56679.0,114.3186,114.5069,114.1501,114.5069,56679.0
2018-04-25 10:25:00,115.52,115.99,115.51,115.98,48587.0,114.497,114.9628,114.4871,114.9529,48587.0
2018-04-25 10:30:00,115.98,116.56,115.9,116.5,38127.0,114.9529,115.5278,114.8736,115.4683,38127.0
2018-04-25 10:35:00,116.59,116.83,116.46,116.63,63805.0,115.5575,115.7954,115.4287,115.5972,63805.0
2018-04-25 10:40:00,116.67,116.9,116.25,116.9,56644.0,115.6368,115.8648,115.2205,115.8648,56644.0
2018-04-25 10:45:00,116.95,117.1,116.86,117.01,30616.0,115.9143,116.063,115.8251,115.9738,30616.0
2018-04-25 10:50:00,117.14,117.14,116.25,116.25,34543.0,116.1026,116.1026,115.2205,115.2205,34543.0
2018-04-25 10:55:00,116.3,116.68,116.16,116.68,48427.0,115.2701,115.6467,115.1313,115.6467,48427.0
2018-04-25 11:00:00,116.66,117.1,116.58,117.08,72536.0,115.6269,116.063,115.5476,116.0432,72536.0
2018-04-25 11:05:00,117.05,117.27,116.95,116.98,24537.0,116.0134,116.2315,115.9143,115.9441,24537.0
2018-04-25 11:10:00,117.0,117.02,116.62,116.8,33501.0,115.9639,115.9837,115.5872,115.7656,33501.0
2018-04-25 11:15:00,116.8,116.97,116.72,116.85,27024.0,115.7656,115.9341,115.6864,115.8152,27024.0
2018-04-25 11:20:00,116.86,117.23,116.74,117.08,28846.0,115.8251,116.1918,115.7062,116.0432,28846.0
2018-04-25 11:25:00,117.12,117.38,117.06,117.37,16284.0,116.0828,116.3405,116.0233,116.3306,16284.0
2018-04-25 11:30:00,117.35,117.65,117.14,117.22,74523.0,116.3108,116.6081,116.1026,116.1819,74523.0
2018-04-25 11:35:00,117.2,117.24,116.86,116.97,21405.0,116.1621,116.2018,115.8251,115.9341,21405.0
2018-04-25 11:40:00,116.91,116.92,116.45,116.57,42110.0,115.8747,115.8846,115.4187,115.5377,42110.0
2018-04-25 11:45:00,116.54,116.87,116.46,116.5,28225.0,115.508,115.835,115.4287,115.4683,28225.0
2018-04-25 11:50:00,116.49,116.71,116.45,116.53,26499.0,115.4584,115.6764,115.4187,115.498,26499.0
2018-04-25 11:55:00,116.57,116.63,116.37,116.46,22740.0,115.5377,115.5972,115.3395,115.4287,22740.0
2018-04-25 12:00:00,116.5,116.67,116.37,116.51,19818.0,115.4683,115.6368,115.3395,115.4782,19818.0
2018-04-25 12:05:00,116.5,116.55,116.4,116.49,18611.0,115.4683,115.5179,115.3692,115.4584,18611.0
2018-04-25 12:10:00,116.5,116.65,116.38,116.62,13934.0,115.4683,115.617,115.3494,115.5872,13934.0
2018-04-25 12:15:00,116.57,116.82,116.56,116.82,13766.0,115.5377,115.7855,115.5278,115.7855,13766.0
2018-04-25 12:20:00,116.76,116.89,116.71,116.87,12705.0,115.726,115.8549,115.6764,115.835,12705.0
2018-04-25 12:25:00,116.85,116.98,116.74,116.85,12833.0,115.8152,115.9441,115.7062,115.8152,12833.0
2018-04-25 12:30:00,116.83,117.2,116.77,117.2,29386.0,115.7954,116.1621,115.7359,116.1621,29386.0
2018-04-25 12:35:00,117.18,117.24,117.05,117.14,13773.0,116.1423,116.2018,116.0134,116.1026,13773.0
2018-04-25 12:40:00,117.1,117.13,116.86,116.86,21073.0,116.063,116.0927,115.8251,115.8251,21073.0
2018-04-25 12:45:00,116.96,117.1,116.91,116.91,21871.0,115.9242,116.063,115.8747,115.8747,21871.0
2018-04-25 12:50:00,116.93,117.09,116.85,116.95,29537.0,115.8945,116.0531,115.8152,115.9143,29537.0
2018-04-25 12:55:00,116.92,117.08,116.88,117.0,19392.0,115.8846,116.0432,115.8449,115.9639,19392.0
2018-04-25 13:00:00,117.01,117.28,117.01,117.14,12605.0,115.9738,116.2414,115.9738,116.1026,12605.0
2018-04-25 13:05:00,117.13,117.27,117.09,117.19,17038.0,116.0927,116.2315,116.0531,116.1522,17038.0
2018-04-25 13:10:00,117.17,117.2,116.93,116.97,21554.0,116.1324,116.1621,115.8945,115.9341,21554.0
2018-04-25 13:15:00,116.96,117.13,116.9,116.93,18303.0,115.9242,116.0927,115.8648,115.8945,18303.0
2018-04-25 13:20:00,116.95,117.02,116.92,116.95,17925.0,115.9143,115.9837,115.8846,115.9143,17925.0
2018-04-25 13:25:00,116.94,117.13,116.87,117.12,12300.0,115.9044,116.0927,115.835,116.0828,12300.0
2018-04-25 13:30:00,117.11,117.41,117.01,117.41,31927.0,116.0729,116.3702,115.9738,116.3702,31927.0
2018-04-25 13:35:00,117.4,117.49,117.27,117.41,24993.0,116.3603,116.4495,116.2315,116.3702,24993.0
2018-04-25 13:40:00,117.42,117.55,117.32,117.33,30854.0,116.3802,116.509,116.281,116.291,30854.0
2018-04-25 13:45:00,117.32,117.34,117.2,117.31,54700.0,116.281,116.3009,116.1621,116.2711,54700.0
2018-04-25 13:50:00,117.31,117.4,117.22,117.3,18749.0,116.2711,116.3603,116.1819,116.2612,18749.0
2018-04-25 13:55:00,117.32,117.41,117.21,117.28,17400.0,116.281,116.3702,116.172,116.2414,17400.0
2018-04-25 14:00:00,117.27,117.35,116.99,117.07,18270.0,116.2315,116.3108,115.954,116.0333,18270.0
2018-04-25 14:05:00,117.1,117.25,117.07,117.25,32789.0,116.063,116.2117,116.0333,116.2117,32789.0
2018-04-25 14:10:00,117.25,117.46,117.18,117.28,107315.0,116.2117,116.4198,116.1423,116.2414,107315.0
2018-04-25 14:15:00,117.29,117.54,117.28,117.4,27521.0,116.2513,116.4991,116.2414,116.3603,27521.0
2018-04-25 14:20:00,117.4,117.41,117.15,117.15,30818.0,116.3603,116.3702,116.1125,116.1125,30818.0
2018-04-25 14:25:00,117.15,117.43,117.15,117.33,36758.0,116.1125,116.3901,116.1125,116.291,36758.0
2018-04-25 14:30:00,117.33,117.66,117.25,117.66,37264.0,116.291,116.618,116.2117,116.618,37264.0
2018-04-25 14:35:00,117.65,117.84,117.57,117.78,57792.0,116.6081,116.7964,116.5288,116.737,57792.0
2018-04-25 14:40:00,117.8,117.91,117.74,117.83,48971.0,116.7568,116.8658,116.6973,116.7865,48971.0
2018-04-25 14:45:00,117.8,118.06,117.76,117.95,70966.0,116.7568,117.0145,116.7171,116.9055,70966.0
2018-04-25 14:50:00,117.96,118.0,117.85,117.9,47483.0,116.9154,116.955,116.8064,116.8559,47483.0
2018-04-25 14:55:00,117.89,118.02,117.73,117.98,49278.0,116.846,116.9748,116.6874,116.9352,49278.0
2018-04-25 15:00:00,118.0,118.16,117.88,118.11,129250.0,116.955,117.1136,116.8361,117.064,129250.0
2018-04-25 15:05:00,118.12,118.14,117.91,117.93,46483.0,117.074,117.0938,116.8658,116.8856,46483.0
2018-04-25 15:10:00,117.94,117.99,117.8,117.88,33777.0,116.8956,116.9451,116.7568,116.8361,33777.0
2018-04-25 15:15:00,117.89,117.93,117.59,117.59,46717.0,116.846,116.8856,116.5487,116.5487,46717.0
2018-04-25 15:20:00,117.61,117.7,117.42,117.47,48027.0,116.5685,116.6577,116.3802,116.4297,48027.0
2018-04-25 15:25:00,117.47,117.53,117.25,117.27,49913.0,116.4297,116.4892,116.2117,116.2315,49913.0
2018-04-25 15:30:00,117.28,117.39,117.14,117.26,75675.0,116.2414,116.3504,116.1026,116.2216,75675.0
2018-04-25 15:35:00,117.27,117.3,116.99,117.0,71238.0,116.2315,116.2612,115.954,115.9639,71238.0
2018-04-25 15:40:00,116.99,117.06,116.92,117.0,109211.0,115.954,116.0233,115.8846,115.9639,109211.0
2018-04-25 15:45:00,117.02,117.13,116.91,117.11,124089.0,115.9837,116.0927,115.8747,116.0729,124089.0
2018-04-25 15:50:00,117.1,117.18,117.0,117.1,119514.0,116.063,116.1423,115.9639,116.063,119514.0
2018-04-25 15:55:00,117.09,117.32,117.06,117.31,199683.0,116.0531,116.281,116.0233,116.2711,199683.0
2018-04-26 09:30:00,118.7,119.3,118.51,118.65,98677.0,117.6488,118.2435,117.4605,117.5993,98677.0
2018-04-26 09:35:00,118.69,118.85,118.16,118.41,39297.0,117.6389,117.7975,117.1136,117.3614,39297.0
2018-04-26 09:40:00,118.48,119.09,118.32,119.02,45853.0,117.4308,118.0354,117.2722,117.966,45853.0
2018-04-26 09:45:00,119.06,119.06,118.52,118.68,32739.0,118.0056,118.0056,117.4704,117.629,32739.0
2018-04-26 09:50:00,118.61,118.73,118.41,118.63,94796.0,117.5596,117.6786,117.3614,117.5794,94796.0
2018-04-26 09:55:00,118.69,119.09,118.69,119.04,37014.0,117.6389,118.0354,117.6389,117.9858,37014.0
2018-04-26 10:00:00,119.03,119.29,118.9,119.14,69440.0,117.9759,118.2336,117.8471,118.0849,69440.0
2018-04-26 10:05:00,119.17,119.43,119.14,119.36,53702.0,118.1147,118.3724,118.0849,118.303,53702.0
2018-04-26 10:10:00,119.38,119.65,119.38,119.56,30449.0,118.3228,118.5904,118.3228,118.5012,30449.0
2018-04-26 10:15:00,119.6,119.64,119.35,119.45,25304.0,118.5409,118.5805,118.2931,118.3922,25304.0
2018-04-26 10:20:00,119.43,119.51,119.14,119.34,16456.0,118.3724,118.4517,118.0849,118.2832,16456.0
2018-04-26 10:25:00,119.32,119.71,119.32,119.7,22265.0,118.2633,118.6499,118.2633,118.64,22265.0
2018-04-26 10:30:00,119.73,119.98,119.72,119.81,31204.0,118.6697,118.9175,118.6598,118.749,31204.0
2018-04-26 10:35:00,119.84,120.16,119.84,120.03,47297.0,118.7787,119.0959,118.7787,118.967,47297.0
2018-04-26 10:40:00,120.01,120.2,119.82,119.88,78678.0,118.9472,119.1355,118.7589,118.8184,78678.0
2018-04-26 10:45:00,119.9,120.29,119.9,120.11,27681.0,118.8382,119.2247,118.8382,119.0463,27681.0
2018-04-26 10:50:00,120.09,120.45,120.08,120.45,22527.0,119.0265,119.3833,119.0166,119.3833,22527.0
2018-04-26 10:55:00,120.45,120.54,120.31,120.44,32860.0,119.3833,119.4725,119.2446,119.3734,32860.0
2018-04-26 11:00:00,120.47,120.47,120.22,120.22,27808.0,119.4031,119.4031,119.1554,119.1554,27808.0
2018-04-26 11:05:00,120.23,120.63,120.22,120.49,46517.0,119.1653,119.5617,119.1554,119.423,46517.0
2018-04-26 11:10:00,120.49,120.7,120.4,120.4,26595.0,119.423,119.6311,119.3338,119.3338,26595.0
2018-04-26 11:15:00,120.44,120.44,120.2,120.44,32607.0,119.3734,119.3734,119.1355,119.3734,32607.0
2018-04-26 11:20:00,120.42,120.51,120.28,120.44,37380.0,119.3536,119.4428,119.2148,119.3734,37380.0
2018-04-26 11:25:00,120.45,121.1,120.44,121.09,39657.0,119.3833,120.0276,119.3734,120.0177,39657.0
2018-04-26 11:30:00,121.08,121.18,120.66,120.7,97404.0,120.0077,120.1069,119.5915,119.6311,97404.0
2018-04-26 11:35:00,120.71,120.76,120.58,120.62,17357.0,119.641,119.6906,119.5122,119.5518,17357.0
2018-04-26 11:40:00,120.58,120.61,120.36,120.46,35088.0,119.5122,119.5419,119.2941,119.3932,35088.0
2018-04-26 11:45:00,120.46,120.7,120.46,120.63,62639.0,119.3932,119.6311,119.3932,119.5617,62639.0
2018-04-26 11:50:00,120.63,120.65,120.28,120.29,37137.0,119.5617,119.5816,119.2148,119.2247,37137.0
2018-04-26 11:55:00,120.33,120.66,120.33,120.65,32238.0,119.2644,119.5915,119.2644,119.5816,32238.0
2018-04-26 12:00:00,120.64,120.72,120.51,120.58,32245.0,119.5716,119.6509,119.4428,119.5122,32245.0
2018-04-26 12:05:00,120.62,120.66,120.54,120.63,26171.0,119.5518,119.5915,119.4725,119.5617,26171.0
2018-04-26 12:10:00,120.62,120.78,120.54,120.74,29439.0,119.5518,119.7104,119.4725,119.6708,29439.0
2018-04-26 12:15:00,120.76,120.79,120.61,120.77,28690.0,119.6906,119.7203,119.5419,119.7005,28690.0
2018-04-26 12:20:00,120.78,120.83,120.71,120.78,17973.0,119.7104,119.76,119.641,119.7104,17973.0
2018-04-26 12:25:00,120.81,120.94,120.78,120.88,29218.0,119.7401,119.869,119.7104,119.8095,29218.0
2018-04-26 12:30:00,120.88,121.03,120.85,121.0,36204.0,119.8095,119.9582,119.7798,119.9285,36204.0
2018-04-26 12:35:00,121.02,121.16,120.99,121.14,20129.0,119.9483,120.087,119.9185,120.0672,20129.0
2018-04-26 12:40:00,121.16,121.29,121.1,121.28,36974.0,120.087,120.2159,120.0276,120.206,36974.0
2018-04-26 12:45:00,121.27,121.35,121.08,121.18,43735.0,120.1961,120.2754,120.0077,120.1069,43735.0
2018-04-26 12:50:00,121.21,121.27,121.1,121.21,61820.0,120.1366,120.1961,120.0276,120.1366,61820.0
2018-04-26 12:55:00,121.21,121.24,121.06,121.21,40681.0,120.1366,120.1663,119.9879,120.1366,40681.0
2018-04-26 13:00:00,121.23,121.58,121.21,121.5,82758.0,120.1564,120.5033,120.1366,120.424,82758.0
2018-04-26 13:05:00,121.5,121.67,121.46,121.62,53999.0,120.424,120.5925,120.3844,120.543,53999.0
2018-04-26 13:10:00,121.62,121.79,121.54,121.73,48005.0,120.543,120.7115,120.4637,120.652,48005.0
2018-04-26 13:15:00,121.73,121.83,121.66,121.78,56438.0,120.652,120.7511,120.5826,120.7015,56438.0
2018-04-26 13:20:00,121.81,121.97,121.74,121.95,45932.0,120.7313,120.8899,120.6619,120.87,45932.0
2018-04-26 13:25:00,121.96,121.99,121.85,121.94,52333.0,120.88,120.9097,120.7709,120.8601,52333.0
2018-04-26 13:30:00,121.98,122.07,121.82,122.03,64978.0,120.8998,120.989,120.7412,120.9493,64978.0
2018-04-26 13:35:00,122.03,122.06,121.53,121.58,39353.0,120.9493,120.9791,120.4538,120.5033,39353.0
2018-04-26 13:40:00,121.57,121.62,121.52,121.58,16377.0,120.4934,120.543,120.4439,120.5033,16377.0
2018-04-26 13:45:00,121.59,121.72,121.54,121.66,30944.0,120.5132,120.6421,120.4637,120.5826,30944.0
2018-04-26 13:50:00,121.67,121.72,121.59,121.67,26207.0,120.5925,120.6421,120.5132,120.5925,26207.0
2018-04-26 13:55:00,121.67,121.68,121.6,121.62,18500.0,120.5925,120.6024,120.5231,120.543,18500.0
2018-04-26 14:00:00,121.63,121.69,121.4,121.41,38575.0,120.5529,120.6123,120.3249,120.3348,38575.0
2018-04-26 14:05:00,121.39,121.49,121.28,121.49,35362.0,120.315,120.4141,120.206,120.4141,35362.0
2018-04-26 14:10:00,121.51,121.69,121.45,121.56,36983.0,120.4339,120.6123,120.3745,120.4835,36983.0
2018-04-26 14:15:00,121.58,121.59,121.43,121.54,49195.0,120.5033,120.5132,120.3546,120.4637,49195.0
2018-04-26 14:20:00,121.54,121.59,121.45,121.45,168535.0,120.4637,120.5132,120.3745,120.3745,168535.0
2018-04-26 14:25:00,121.44,121.44,121.19,121.32,21303.0,120.3646,120.3646,120.1168,120.2456,21303.0
2018-04-26 14:30:00,121.36,121.45,121.33,121.43,18080.0,120.2853,120.3745,120.2555,120.3546,18080.0
2018-04-26 14:35:00,121.44,121.45,121.32,121.39,39871.0,120.3646,120.3745,120.2456,120.315,39871.0
2018-04-26 14:40:00,121.42,121.7,121.4,121.63,26446.0,120.3447,120.6223,120.3249,120.5529,26446.0
2018-04-26 14:45:00,121.64,121.66,121.51,121.51,15576.0,120.5628,120.5826,120.4339,120.4339,15576.0
2018-04-26 14:50:00,121.52,121.57,121.47,121.52,16210.0,120.4439,120.4934,120.3943,120.4439,16210.0
2018-04-26 14:55:00,121.51,121.57,121.41,121.46,29245.0,120.4339,120.4934,120.3348,120.3844,29245.0
2018-04-26 15:00:00,121.47,121.7,121.47,121.57,37294.0,120.3943,120.6223,120.3943,120.4934,37294.0
2018-04-26 15:05:00,121.59,121.62,121.43,121.44,56852.0,120.5132,120.543,120.3546,120.3646,56852.0
2018-04-26 15:10:00,121.45,121.49,121.32,121.49,59608.0,120.3745,120.4141,120.2456,120.4141,59608.0
2018-04-26 15:15:00,121.48,121.5,121.33,121.35,21096.0,120.4042,120.424,120.2555,120.2754,21096.0
2018-04-26 15:20:00,121.34,121.35,121.24,121.33,31110.0,120.2654,120.2754,120.1663,120.2555,31110.0
2018-04-26 15:25:00,121.34,121.4,121.17,121.18,34714.0,120.2654,120.3249,120.0969,120.1069,34714.0
2018-04-26 15:30:00,121.21,121.35,121.16,121.35,44186.0,120.1366,120.2754,120.087,120.2754,44186.0
2018-04-26 15:35:00,121.34,121.39,121.21,121.26,45463.0,120.2654,120.315,120.1366,120.1862,45463.0
2018-04-26 15:40:00,121.27,121.3,121.11,121.24,52967.0,120.1961,120.2258,120.0375,120.1663,52967.0
2018-04-26 15:45:00,121.23,121.24,120.99,121.05,95638.0,120.1564,120.1663,119.9185,119.978,95638.0
2018-04-26 15:50:00,121.04,121.04,120.77,120.81,128938.0,119.9681,119.9681,119.7005,119.7401,128938.0
2018-04-26 15:55:00,120.81,120.99,120.81,120.87,205183.0,119.7401,119.9185,119.7401,119.7996,205183.0
2018-04-27 09:30:00,121.63,121.64,121.01,121.03,153638.0,120.5529,120.5628,119.9384,119.9582,153638.0
2018-04-27 09:35:00,121.01,121.01,120.02,120.23,100107.0,119.9384,119.9384,118.9571,119.1653,100107.0
2018-04-27 09:40:00,120.3,121.07,119.94,120.71,59360.0,119.2347,119.9978,118.8778,119.641,59360.0
2018-04-27 09:45:00,120.69,120.74,120.32,120.5,49444.0,119.6212,119.6708,119.2545,119.4329,49444.0
2018-04-27 09:50:00,120.51,120.57,119.8,119.97,65182.0,119.4428,119.5023,118.7391,118.9076,65182.0
2018-04-27 09:55:00,119.98,120.23,119.91,120.1,38678.0,118.9175,119.1653,118.8481,119.0364,38678.0
2018-04-27 10:00:00,120.08,120.46,120.06,120.36,47236.0,119.0166,119.3932,118.9968,119.2941,47236.0
2018-04-27 10:05:00,120.37,120.68,120.19,120.59,56293.0,119.304,119.6113,119.1256,119.5221,56293.0
2018-04-27 10:10:00,120.59,120.59,120.23,120.41,34204.0,119.5221,119.5221,119.1653,119.3437,34204.0
2018-04-27 10:15:00,120.43,120.79,120.43,120.74,26600.0,119.3635,119.7203,119.3635,119.6708,26600.0
2018-04-27 10:20:00,120.75,120.75,120.37,120.46,27601.0,119.6807,119.6807,119.304,119.3932,27601.0
2018-04-27 10:25:00,120.49,120.49,120.0,120.16,27116.0,119.423,119.423,118.9373,119.0959,27116.0
2018-04-27 10:30:00,120.16,120.17,119.85,119.9,96212.0,119.0959,119.1058,118.7886,118.8382,96212.0
2018-04-27 10:35:00,119.9,120.15,119.9,120.02,39184.0,118.8382,119.086,118.8382,118.9571,39184.0
2018-04-27 10:40:00,120.04,120.12,119.84,120.08,52862.0,118.977,119.0562,118.7787,119.0166,52862.0
2018-04-27 10:45:00,120.06,120.06,119.79,120.03,17286.0,118.9968,118.9968,118.7292,118.967,17286.0
2018-04-27 10:50:00,120.04,120.05,119.67,119.67,18736.0,118.977,118.9869,118.6102,118.6102,18736.0
2018-04-27 10:55:00,119.66,119.82,119.55,119.77,36269.0,118.6003,118.7589,118.4913,118.7093,36269.0
2018-04-27 11:00:00,119.75,119.98,119.65,119.85,42767.0,118.6895,118.9175,118.5904,118.7886,42767.0
2018-04-27 11:05:00,119.84,119.98,119.64,119.98,13461.0,118.7787,118.9175,118.5805,118.9175,13461.0
2018-04-27 11:10:00,119.92,120.16,119.88,120.06,18172.0,118.858,119.0959,118.8184,118.9968,18172.0
2018-04-27 11:15:00,120.07,120.27,120.04,120.16,42616.0,119.0067,119.2049,118.977,119.0959,42616.0
2018-04-27 11:20:00,120.13,120.4,120.13,120.33,11959.0,119.0662,119.3338,119.0662,119.2644,11959.0
2018-04-27 11:25:00,120.33,120.47,120.32,120.46,23162.0,119.2644,119.4031,119.2545,119.3932,23162.0
2018-04-27 11:30:00,120.42,120.44,120.25,120.38,15501.0,119.3536,119.3734,119.1851,119.3139,15501.0
2018-04-27 11:35:00,120.36,120.66,120.31,120.64,27759.0,119.2941,119.5915,119.2446,119.5716,27759.0
2018-04-27 11:40:00,120.67,120.72,120.29,120.35,53576.0,119.6014,119.6509,119.2247,119.2842,53576.0
2018-04-27 11:45:00,120.35,120.52,120.35,120.48,12569.0,119.2842,119.4527,119.2842,119.4131,12569.0
2018-04-27 11:50:00,120.47,120.6,120.4,120.46,124054.0,119.4031,119.532,119.3338,119.3932,124054.0
2018-04-27 11:55:00,120.48,120.61,120.26,120.48,15224.0,119.4131,119.5419,119.195,119.4131,15224.0
2018-04-27 12:00:00,120.47,120.76,120.47,120.72,23650.0,119.4031,119.6906,119.4031,119.6509,23650.0
2018-04-27 12:05:00,120.68,120.86,120.68,120.78,26022.0,119.6113,119.7897,119.6113,119.7104,26022.0
2018-04-27 12:10:00,120.8,120.87,120.69,120.85,18454.0,119.7302,119.7996,119.6212,119.7798,18454.0
2018-04-27 12:15:00,120.82,120.86,120.71,120.75,22444.0,119.75,119.7897,119.641,119.6807,22444.0
2018-04-27 12:20:00,120.81,120.81,120.65,120.7,30404.0,119.7401,119.7401,119.5816,119.6311,30404.0
2018-04-27 12:25:00,120.68,120.78,120.48,120.53,26234.0,119.6113,119.7104,119.4131,119.4626,26234.0
2018-04-27 12:30:00,120.5,120.54,120.02,120.08,66769.0,119.4329,119.4725,118.9571,119.0166,66769.0
2018-04-27 12:35:00,120.1,120.1,119.94,119.97,123939.0,119.0364,119.0364,118.8778,118.9076,123939.0
2018-04-27 12:40:00,119.97,120.13,119.85,120.05,18638.0,118.9076,119.0662,118.7886,118.9869,18638.0
2018-04-27 12:45:00,120.02,120.23,120.02,120.12,35628.0,118.9571,119.1653,118.9571,119.0562,35628.0
2018-04-27 12:50:00,120.12,120.29,120.1,120.28,18087.0,119.0562,119.2247,119.0364,119.2148,18087.0
2018-04-27 12:55:00,120.29,120.41,120.25,120.27,17211.0,119.2247,119.3437,119.1851,119.2049,17211.0
2018-04-27 13:00:00,120.32,120.37,120.27,120.32,18617.0,119.2545,119.304,119.2049,119.2545,18617.0
2018-04-27 13:05:00,120.34,120.37,120.16,120.26,12282.0,119.2743,119.304,119.0959,119.195,12282.0
2018-04-27 13:10:00,120.22,120.36,120.19,120.36,105468.0,119.1554,119.2941,119.1256,119.2941,105468.0
2018-04-27 13:15:00,120.39,120.55,120.35,120.53,33511.0,119.3239,119.4824,119.2842,119.4626,33511.0
2018-04-27 13:20:00,120.52,120.53,120.19,120.32,10966.0,119.4527,119.4626,119.1256,119.2545,10966.0
2018-04-27 13:25:00,120.34,120.35,120.09,120.09,72710.0,119.2743,119.2842,119.0265,119.0265,72710.0
2018-04-27 13:30:00,120.15,120.22,120.05,120.18,13013.0,119.086,119.1554,118.9869,119.1157,13013.0
2018-04-27 13:35:00,120.15,120.2,120.02,120.1,27827.0,119.086,119.1355,118.9571,119.0364,27827.0
2018-04-27 13:40:00,120.14,120.17,119.95,120.0,13108.0,119.0761,119.1058,118.8878,118.9373,13108.0
2018-04-27 13:45:00,120.0,120.06,119.92,119.92,13495.0,118.9373,118.9968,118.858,118.858,13495.0
2018-04-27 13:50:00,119.96,120.08,119.96,120.0,8630.0,118.8977,119.0166,118.8977,118.9373,8630.0
2018-04-27 13:55:00,120.03,120.03,119.82,119.84,11562.0,118.967,118.967,118.7589,118.7787,11562.0
2018-04-27 14:00:00,119.87,119.96,119.71,119.81,11987.0,118.8085,118.8977,118.6499,118.749,11987.0
2018-04-27 14:05:00,119.83,119.92,119.8,119.9,7607.0,118.7688,118.858,118.7391,118.8382,7607.0
2018-04-27 14:10:00,119.96,120.13,119.96,120.13,9393.0,118.8977,119.0662,118.8977,119.0662,9393.0
2018-04-27 14:15:00,120.12,120.18,120.03,120.03,30535.0,119.0562,119.1157,118.967,118.967,30535.0
2018-04-27 14:20:00,120.03,120.11,119.98,120.03,13166.0,118.967,119.0463,118.9175,118.967,13166.0
2018-04-27 14:25:00,120.04,120.12,120.0,120.11,12825.0,118.977,119.0562,118.9373,119.0463,12825.0
2018-04-27 14:30:00,120.08,120.25,120.0,120.14,25752.0,119.0166,119.1851,118.9373,119.0761,25752.0
2018-04-27 14:35:00,120.17,120.19,120.11,120.12,13639.0,119.1058,119.1256,119.0463,119.0562,13639.0
2018-04-27 14:40:00,120.14,120.18,120.03,120.14,15396.0,119.0761,119.1157,118.967,119.0761,15396.0
2018-04-27 14:45:00,120.14,120.17,120.04,120.08,25925.0,119.0761,119.1058,118.977,119.0166,25925.0
2018-04-27 14:50:00,120.08,120.09,119.77,119.88,27547.0,119.0166,119.0265,118.7093,118.8184,27547.0
2018-04-27 14:55:00,119.88,119.95,119.83,119.95,14809.0,118.8184,118.8878,118.7688,118.8878,14809.0
2018-04-27 15:00:00,119.93,120.12,119.81,120.11,30520.0,118.8679,119.0562,118.749,119.0463,30520.0
2018-04-27 15:05:00,120.1,120.12,119.97,120.0,29199.0,119.0364,119.0562,118.9076,118.9373,29199.0
2018-04-27 15:10:00,120.0,120.08,119.91,119.98,22827.0,118.9373,119.0166,118.8481,118.9175,22827.0
2018-04-27 15:15:00,119.99,120.06,119.96,120.02,19207.0,118.9274,118.9968,118.8977,118.9571,19207.0
2018-04-27 15:20:00,120.01,120.01,119.9,119.97,20464.0,118.9472,118.9472,118.8382,118.9076,20464.0
2018-04-27 15:25:00,119.96,120.02,119.82,119.88,30742.0,118.8977,118.9571,118.7589,118.8184,30742.0
2018-04-27 15:30:00,119.88,120.0,119.86,119.98,46619.0,118.8184,118.9373,118.7986,118.9175,46619.0
2018-04-27 15:35:00,119.98,120.12,119.97,120.11,40141.0,118.9175,119.0562,118.9076,119.0463,40141.0
2018-04-27 15:40:00,120.09,120.19,120.04,120.13,49468.0,119.0265,119.1256,118.977,119.0662,49468.0
2018-04-27 15:45:00,120.14,120.33,120.13,120.22,68758.0,119.0761,119.2644,119.0662,119.1554,68758.0
2018-04-27 15:50:00,120.22,120.25,120.13,120.22,75903.0,119.1554,119.1851,119.0662,119.1554,75903.0
2018-04-27 15:55:00,120.23,120.41,120.18,120.22,144899.0,119.1653,119.3437,119.1157,119.1554,144899.0
2018-04-30 09:30:00,120.87,121.23,120.0,120.76,64258.0,119.7996,120.1564,118.9373,119.6906,64258.0
2018-04-30 09:35:00,120.86,120.92,120.51,120.65,20114.0,119.7897,119.8492,119.4428,119.5816,20114.0
2018-04-30 09:40:00,120.58,121.25,120.57,121.08,75719.0,119.5122,120.1762,119.5023,120.0077,75719.0
2018-04-30 09:45:00,121.05,121.17,121.0,121.13,15229.0,119.978,120.0969,119.9285,120.0573,15229.0
2018-04-30 09:50:00,121.15,121.39,121.14,121.38,24178.0,120.0771,120.315,120.0672,120.3051,24178.0
2018-04-30 09:55:00,121.37,121.54,121.19,121.26,17007.0,120.2952,120.4637,120.1168,120.1862,17007.0
2018-04-30 10:00:00,121.15,121.65,121.1,121.59,13549.0,120.0771,120.5727,120.0276,120.5132,13549.0
2018-04-30 10:05:00,121.57,121.7,121.54,121.58,19702.0,120.4934,120.6223,120.4637,120.5033,19702.0
2018-04-30 10:10:00,121.57,121.58,121.37,121.46,14097.0,120.4934,120.5033,120.2952,120.3844,14097.0
2018-04-30 10:15:00,121.47,121.54,121.31,121.32,19095.0,120.3943,120.4637,120.2357,120.2456,19095.0
2018-04-30 10:20:00,121.39,121.42,121.1,121.16,12098.0,120.315,120.3447,120.0276,120.087,12098.0
2018-04-30 10:25:00,121.14,121.41,121.02,121.41,19048.0,120.0672,120.3348,119.9483,120.3348,19048.0
2018-04-30 10:30:00,121.34,121.47,121.16,121.39,23655.0,120.2654,120.3943,120.087,120.315,23655.0
2018-04-30 10:35:00,121.38,121.47,121.2,121.34,26736.0,120.3051,120.3943,120.1267,120.2654,26736.0
2018-04-30 10:40:00,121.33,121.54,121.25,121.34,25001.0,120.2555,120.4637,120.1762,120.2654,25001.0
2018-04-30 10:45:00,121.32,121.34,121.07,121.11,23043.0,120.2456,120.2654,119.9978,120.0375,23043.0
2018-04-30 10:50:00,121.14,121.36,121.12,121.36,38645.0,120.0672,120.2853,120.0474,120.2853,38645.0
2018-04-30 10:55:00,121.33,121.51,121.31,121.5,12073.0,120.2555,120.4339,120.2357,120.424,12073.0
2018-04-30 11:00:00,121.52,121.68,121.43,121.52,15747.0,120.4439,120.6024,120.3546,120.4439,15747.0
2018-04-30 11:05:00,121.51,121.52,121.32,121.42,11900.0,120.4339,120.4439,120.2456,120.3447,11900.0
2018-04-30 11:10:00,121.4,121.53,121.35,121.52,14215.0,120.3249,120.4538,120.2754,120.4439,14215.0
2018-04-30 11:15:00,121.5,121.51,121.36,121.44,25618.0,120.424,120.4339,120.2853,120.3646,25618.0
2018-04-30 11:20:00,121.45,121.49,121.38,121.45,18418.0,120.3745,120.4141,120.3051,120.3745,18418.0
2018-04-30 11:25:00,121.46,121.61,121.45,121.58,16913.0,120.3844,120.5331,120.3745,120.5033,16913.0
2018-04-30 11:30:00,121.59,121.7,121.5,121.65,21252.0,120.5132,120.6223,120.424,120.5727,21252.0
2018-04-30 11:35:00,121.59,121.6,121.15,121.21,17264.0,120.5132,120.5231,120.0771,120.1366,17264.0
2018-04-30 11:40:00,121.22,121.25,121.0,121.15,10722.0,120.1465,120.1762,119.9285,120.0771,10722.0
2018-04-30 11:45:00,121.15,121.22,120.87,120.9,14180.0,120.0771,120.1465,119.7996,119.8293,14180.0
2018-04-30 11:50:00,120.85,120.92,120.57,120.64,14663.0,119.7798,119.8492,119.5023,119.5716,14663.0
2018-04-30 11:55:00,120.64,120.67,120.34,120.52,77118.0,119.5716,119.6014,119.2743,119.4527,77118.0
2018-04-30 12:00:00,120.53,120.54,120.3,120.42,21216.0,119.4626,119.4725,119.2347,119.3536,21216.0
2018-04-30 12:05:00,120.36,120.42,120.14,120.15,43731.0,119.2941,119.3536,119.0761,119.086,43731.0
2018-04-30 12:10:00,120.22,120.22,120.02,120.04,29849.0,119.1554,119.1554,118.9571,118.977,29849.0
2018-04-30 12:15:00,120.07,120.08,119.78,120.01,16620.0,119.0067,119.0166,118.7193,118.9472,16620.0
2018-04-30 12:20:00,120.05,120.27,120.05,120.21,12371.0,118.9869,119.2049,118.9869,119.1455,12371.0
2018-04-30 12:25:00,120.23,120.38,120.08,120.37,9450.0,119.1653,119.3139,119.0166,119.304,9450.0
2018-04-30 12:30:00,120.36,120.47,120.29,120.47,8820.0,119.2941,119.4031,119.2247,119.4031,8820.0
2018-04-30 12:35:00,120.42,120.55,120.39,120.47,13821.0,119.3536,119.4824,119.3239,119.4031,13821.0
2018-04-30 12:40:00,120.44,120.62,120.41,120.61,6705.0,119.3734,119.5518,119.3437,119.5419,6705.0
2018-04-30 12:45:00,120.57,120.64,120.4,120.54,10647.0,119.5023,119.5716,119.3338,119.4725,10647.0
2018-04-30 12:50:00,120.54,120.56,120.26,120.39,22272.0,119.4725,119.4924,119.195,119.3239,22272.0
2018-04-30 12:55:00,120.45,120.72,120.38,120.72,8950.0,119.3833,119.6509,119.3139,119.6509,8950.0
2018-04-30 13:00:00,120.74,120.81,120.63,120.64,9770.0,119.6708,119.7401,119.5617,119.5716,9770.0
2018-04-30 13:05:00,120.68,120.8,120.67,120.79,6814.0,119.6113,119.7302,119.6014,119.7203,6814.0
2018-04-30 13:10:00,120.73,120.8,120.53,120.65,9236.0,119.6608,119.7302,119.4626,119.5816,9236.0
2018-04-30 13:15:00,120.71,120.8,120.67,120.71,8094.0,119.641,119.7302,119.6014,119.641,8094.0
2018-04-30 13:20:00,120.68,120.81,120.63,120.65,5522.0,119.6113,119.7401,119.5617,119.5816,5522.0
2018-04-30 13:25:00,120.62,120.75,120.61,120.74,3895.0,119.5518,119.6807,119.5419,119.6708,3895.0
2018-04-30 13:30:00,120.76,120.8,120.67,120.73,11375.0,119.6906,119.7302,119.6014,119.6608,11375.0
2018-04-30 13:35:00,120.75,120.95,120.71,120.92,5500.0,119.6807,119.8789,119.641,119.8492,5500.0
2018-04-30 13:40:00,120.92,121.08,120.92,121.02,10576.0,119.8492,120.0077,119.8492,119.9483,10576.0
2018-04-30 13:45:00,121.04,121.1,121.0,121.01,7294.0,119.9681,120.0276,119.9285,119.9384,7294.0
2018-04-30 13:50:00,121.01,121.1,120.87,120.96,12197.0,119.9384,120.0276,119.7996,119.8888,12197.0
2018-04-30 13:55:00,120.95,121.0,120.9,120.98,6711.0,119.8789,119.9285,119.8293,119.9086,6711.0
2018-04-30 14:00:00,120.97,120.99,120.77,120.82,11687.0,119.8987,119.9185,119.7005,119.75,11687.0
2018-04-30 14:05:00,120.8,120.84,120.52,120.56,15423.0,119.7302,119.7699,119.4527,119.4924,15423.0
2018-04-30 14:10:00,120.57,120.6,120.42,120.6,13002.0,119.5023,119.532,119.3536,119.532,13002.0
2018-04-30 14:15:00,120.6,120.78,120.6,120.69,12282.0,119.532,119.7104,119.532,119.6212,12282.0
2018-04-30 14:20:00,120.7,121.0,120.7,120.94,9796.0,119.6311,119.9285,119.6311,119.869,9796.0
2018-04-30 14:25:00,120.96,121.1,120.93,121.0,18431.0,119.8888,120.0276,119.8591,119.9285,18431.0
2018-04-30 14:30:00,120.98,121.05,120.87,120.87,26369.0,119.9086,119.978,119.7996,119.7996,26369.0
2018-04-30 14:35:00,120.88,121.04,120.86,120.88,11366.0,119.8095,119.9681,119.7897,119.8095,11366.0
2018-04-30 14:40:00,120.86,120.94,120.78,120.87,8478.0,119.7897,119.869,119.7104,119.7996,8478.0
2018-04-30 14:45:00,120.86,120.91,120.72,120.9,10030.0,119.7897,119.8393,119.6509,119.8293,10030.0
2018-04-30 14:50:00,120.95,121.02,120.87,120.89,11016.0,119.8789,119.9483,119.7996,119.8194,11016.0
2018-04-30 14:55:00,120.94,120.98,120.76,120.8,9527.0,119.869,119.9086,119.6906,119.7302,9527.0
2018-04-30 15:00:00,120.77,120.88,120.77,120.82,16563.0,119.7005,119.8095,119.7005,119.75,16563.0
2018-04-30 15:05:00,120.86,121.01,120.79,120.98,18258.0,119.7897,119.9384,119.7203,119.9086,18258.0
2018-04-30 15:10:00,120.99,121.1,120.96,120.96,12223.0,119.9185,120.0276,119.8888,119.8888,12223.0
2018-04-30 15:15:00,120.95,121.08,120.87,120.95,17343.0,119.8789,120.0077,119.7996,119.8789,17343.0
2018-04-30 15:20:00,120.96,121.02,120.67,120.71,29027.0,119.8888,119.9483,119.6014,119.641,29027.0
2018-04-30 15:25:00,120.7,120.85,120.66,120.79,14637.0,119.6311,119.7798,119.5915,119.7203,14637.0
2018-04-30 15:30:00,120.79,121.16,120.78,121.14,18567.0,119.7203,120.087,119.7104,120.0672,18567.0
2018-04-30 15:35:00,121.16,121.24,121.01,121.22,19615.0,120.087,120.1663,119.9384,120.1465,19615.0
2018-04-30 15:40:00,121.21,121.25,121.1,121.13,25444.0,120.1366,120.1762,120.0276,120.0573,25444.0
2018-04-30 15:45:00,121.15,121.4,121.14,121.39,45371.0,120.0771,120.3249,120.0672,120.315,45371.0
2018-04-30 15:50:00,121.38,121.38,121.16,121.23,77040.0,120.3051,120.3051,120.087,120.1564,77040.0
2018-04-30 15:55:00,121.24,121.36,120.95,120.97,141551.0,120.1663,120.2853,119.8789,119.8987,141551.0
2018-05-01 09:30:00,120.88,121.21,120.61,121.17,61948.0,119.8095,120.1366,119.5419,120.0969,61948.0
2018-05-01 09:35:00,121.19,121.19,120.42,120.52,25918.0,120.1168,120.1168,119.3536,119.4527,25918.0
2018-05-01 09:40:00,120.59,120.74,120.44,120.44,31979.0,119.5221,119.6708,119.3734,119.3734,31979.0
2018-05-01 09:45:00,120.47,120.83,120.42,120.72,16039.0,119.4031,119.76,119.3536,119.6509,16039.0
2018-05-01 09:50:00,120.72,120.81,120.55,120.71,10596.0,119.6509,119.7401,119.4824,119.641,10596.0
2018-05-01 09:55:00,120.66,121.06,120.66,120.88,22820.0,119.5915,119.9879,119.5915,119.8095,22820.0
2018-05-01 10:00:00,120.82,120.9,120.65,120.69,14913.0,119.75,119.8293,119.5816,119.6212,14913.0
2018-05-01 10:05:00,120.68,120.9,120.59,120.86,32686.0,119.6113,119.8293,119.5221,119.7897,32686.0
2018-05-01 10:10:00,120.86,121.24,120.74,121.21,20325.0,119.7897,120.1663,119.6708,120.1366,20325.0
2018-05-01 10:15:00,121.29,121.38,121.15,121.3,51201.0,120.2159,120.3051,120.0771,120.2258,51201.0
2018-05-01 10:20:00,121.26,121.45,121.15,121.16,15830.0,120.1862,120.3745,120.0771,120.087,15830.0
2018-05-01 10:25:00,121.12,121.17,120.92,121.02,14986.0,120.0474,120.0969,119.8492,119.9483,14986.0
2018-05-01 10:30:00,121.03,121.04,120.87,121.02,20453.0,119.9582,119.9681,119.7996,119.9483,20453.0
2018-05-01 10:35:00,120.99,121.01,120.83,120.84,13405.0,119.9185,119.9384,119.76,119.7699,13405.0
2018-05-01 10:40:00,120.91,121.07,120.89,121.06,20003.0,119.8393,119.9978,119.8194,119.9879,20003.0
2018-05-01 10:45:00,121.03,121.17,120.97,121.01,8907.0,119.9582,120.0969,119.8987,119.9384,8907.0
2018-05-01 10:50:00,121.0,121.07,120.81,120.83,22248.0,119.9285,119.9978,119.7401,119.76,22248.0
2018-05-01 10:55:00,120.8,120.91,120.74,120.75,22434.0,119.7302,119.8393,119.6708,119.6807,22434.0
2018-05-01 11:00:00,120.77,120.77,120.54,120.58,26490.0,119.7005,119.7005,119.4725,119.5122,26490.0
2018-05-01 11:05:00,120.6,120.88,120.6,120.76,18013.0,119.532,119.8095,119.532,119.6906,18013.0
2018-05-01 11:10:00,120.77,120.91,120.72,120.91,10836.0,119.7005,119.8393,119.6509,119.8393,10836.0
2018-05-01 11:15:00,120.92,120.94,120.67,120.84,328365.0,119.8492,119.869,119.6014,119.7699,328365.0
2018-05-01 11:20:00,120.86,120.99,120.81,120.94,13868.0,119.7897,119.9185,119.7401,119.869,13868.0
2018-05-01 11:25:00,120.91,121.08,120.73,121.06,24037.0,119.8393,120.0077,119.6608,119.9879,24037.0
2018-05-01 11:30:00,121.05,121.2,120.98,121.04,14791.0,119.978,120.1267,119.9086,119.9681,14791.0
2018-05-01 11:35:00,121.04,121.18,120.87,121.17,25694.0,119.9681,120.1069,119.7996,120.0969,25694.0
2018-05-01 11:40:00,121.21,121.44,121.21,121.36,16088.0,120.1366,120.3646,120.1366,120.2853,16088.0
2018-05-01 11:45:00,121.39,121.48,121.26,121.29,20200.0,120.315,120.4042,120.1862,120.2159,20200.0
2018-05-01 11:50:00,121.29,121.32,121.16,121.16,20230.0,120.2159,120.2456,120.087,120.087,20230.0
2018-05-01 11:55:00,121.22,121.23,121.1,121.13,16130.0,120.1465,120.1564,120.0276,120.0573,16130.0
2018-05-01 12:00:00,121.1,121.31,121.1,121.17,20868.0,120.0276,120.2357,120.0276,120.0969,20868.0
2018-05-01 12:05:00,121.14,121.33,121.14,121.32,15795.0,120.0672,120.2555,120.0672,120.2456,15795.0
2018-05-01 12:10:00,121.29,121.29,121.14,121.19,11619.0,120.2159,120.2159,120.0672,120.1168,11619.0
2018-05-01 12:15:00,121.17,121.23,121.04,121.18,9160.0,120.0969,120.1564,119.9681,120.1069,9160.0
2018-05-01 12:20:00,121.21,121.23,121.08,121.17,10802.0,120.1366,120.1564,120.0077,120.0969,10802.0
2018-05-01 12:25:00,121.18,121.23,120.97,121.22,8157.0,120.1069,120.1564,119.8987,120.1465,8157.0
2018-05-01 12:30:00,121.26,121.3,121.15,121.24,11844.0,120.1862,120.2258,120.0771,120.1663,11844.0
2018-05-01 12:35:00,121.26,121.27,121.15,121.2,5115.0,120.1862,120.1961,120.0771,120.1267,5115.0
2018-05-01 12:40:00,121.24,121.26,121.18,121.21,4905.0,120.1663,120.1862,120.1069,120.1366,4905.0
2018-05-01 12:45:00,121.18,121.22,121.02,121.14,14537.0,120.1069,120.1465,119.9483,120.0672,14537.0
2018-05-01 12:50:00,121.14,121.22,121.01,121.18,9186.0,120.0672,120.1465,119.9384,120.1069,9186.0
2018-05-01 12:55:00,121.18,121.18,121.1,121.16,6231.0,120.1069,120.1069,120.0276,120.087,6231.0
2018-05-01 13:00:00,121.15,121.16,121.0,121.04,7207.0,120.0771,120.087,119.9285,119.9681,7207.0
2018-05-01 13:05:00,121.02,121.04,120.9,120.98,36420.0,119.9483,119.9681,119.8293,119.9086,36420.0
2018-05-01 13:10:00,120.98,121.19,120.93,121.09,10560.0,119.9086,120.1168,119.8591,120.0177,10560.0
2018-05-01 13:15:00,121.08,121.2,121.05,121.15,16029.0,120.0077,120.1267,119.978,120.0771,16029.0
2018-05-01 13:20:00,121.17,121.17,120.99,121.01,2570.0,120.0969,120.0969,119.9185,119.9384,2570.0
2018-05-01 13:25:00,121.03,121.14,120.95,121.04,7175.0,119.9582,120.0672,119.8789,119.9681,7175.0
2018-05-01 13:30:00,121.08,121.12,121.02,121.02,9299.0,120.0077,120.0474,119.9483,119.9483,9299.0
2018-05-01 13:35:00,121.06,121.15,121.03,121.04,13423.0,119.9879,120.0771,119.9582,119.9681,13423.0
2018-05-01 13:40:00,121.05,121.24,121.01,121.24,15505.0,119.978,120.1663,119.9384,120.1663,15505.0
2018-05-01 13:45:00,121.26,121.45,121.22,121.37,16250.0,120.1862,120.3745,120.1465,120.2952,16250.0
2018-05-01 13:50:00,121.36,121.39,121.22,121.33,22211.0,120.2853,120.315,120.1465,120.2555,22211.0
2018-05-01 13:55:00,121.33,121.59,121.33,121.58,12611.0,120.2555,120.5132,120.2555,120.5033,12611.0
2018-05-01 14:00:00,121.55,121.88,121.52,121.85,30950.0,120.4736,120.8007,120.4439,120.7709,30950.0
2018-05-01 14:05:00,121.84,122.1,121.81,122.1,39271.0,120.761,121.0187,120.7313,121.0187,39271.0
2018-05-01 14:10:00,122.07,122.35,122.07,122.21,66348.0,120.989,121.2665,120.989,121.1277,66348.0
2018-05-01 14:15:00,122.19,122.25,122.09,122.16,27909.0,121.1079,121.1674,121.0088,121.0782,27909.0
2018-05-01 14:20:00,122.21,122.49,122.2,122.46,35730.0,121.1277,121.4053,121.1178,121.3755,35730.0
2018-05-01 14:25:00,122.48,122.72,122.48,122.69,56174.0,121.3953,121.6332,121.3953,121.6035,56174.0
2018-05-01 14:30:00,122.69,122.84,122.69,122.84,73934.0,121.6035,121.7522,121.6035,121.7522,73934.0
2018-05-01 14:35:00,122.84,122.93,122.7,122.77,44436.0,121.7522,121.8414,121.6134,121.6828,44436.0
2018-05-01 14:40:00,122.76,123.08,122.68,123.03,59579.0,121.6729,121.99,121.5936,121.9405,59579.0
2018-05-01 14:45:00,123.03,123.17,122.99,123.1,55497.0,121.9405,122.0792,121.9008,122.0099,55497.0
2018-05-01 14:50:00,123.12,123.12,123.02,123.08,50274.0,122.0297,122.0297,121.9306,121.99,50274.0
2018-05-01 14:55:00,123.08,123.15,122.99,123.15,42195.0,121.99,122.0594,121.9008,122.0594,42195.0
2018-05-01 15:00:00,123.15,123.32,123.01,123.03,59865.0,122.0594,122.2279,121.9207,121.9405,59865.0
2018-05-01 15:05:00,123.02,123.25,123.02,123.24,52257.0,121.9306,122.1585,121.9306,122.1486,52257.0
2018-05-01 15:10:00,123.23,123.26,123.05,123.14,54617.0,122.1387,122.1684,121.9603,122.0495,54617.0
2018-05-01 15:15:00,123.17,123.18,122.89,122.93,37151.0,122.0792,122.0891,121.8017,121.8414,37151.0
2018-05-01 15:20:00,122.92,123.08,122.88,122.89,41583.0,121.8315,121.99,121.7918,121.8017,41583.0
2018-05-01 15:25:00,122.91,122.99,122.77,122.94,38303.0,121.8215,121.9008,121.6828,121.8513,38303.0
2018-05-01 15:30:00,122.93,123.07,122.93,122.94,53275.0,121.8414,121.9801,121.8414,121.8513,53275.0
2018-05-01 15:35:00,122.95,122.96,122.6,122.65,53579.0,121.8612,121.8711,121.5143,121.5638,53579.0
2018-05-01 15:40:00,122.65,122.78,122.62,122.69,116965.0,121.5638,121.6927,121.5341,121.6035,116965.0
2018-05-01 15:45:00,122.7,122.84,122.66,122.8,84883.0,121.6134,121.7522,121.5738,121.7125,84883.0
2018-05-01 15:50:00,122.81,123.08,122.8,123.04,264452.0,121.7224,121.99,121.7125,121.9504,264452.0
2018-05-01 15:55:00,123.04,123.17,122.87,123.08,216309.0,121.9504,122.0792,121.7819,121.99,216309.0
2018-05-02 09:30:00,122.29,122.8,122.21,122.26,97885.0,121.207,121.7125,121.1277,121.1773,97885.0
2018-05-02 09:35:00,122.18,122.28,121.74,121.87,68824.0,121.098,121.1971,120.6619,120.7908,68824.0
2018-05-02 09:40:00,121.91,122.4,121.84,122.26,18408.0,120.8304,121.3161,120.761,121.1773,18408.0
2018-05-02 09:45:00,122.3,122.83,122.28,122.65,21214.0,121.2169,121.7422,121.1971,121.5638,21214.0
2018-05-02 09:50:00,122.64,122.73,122.47,122.48,43641.0,121.5539,121.6431,121.3854,121.3953,43641.0
2018-05-02 09:55:00,122.52,122.54,122.2,122.21,34895.0,121.435,121.4548,121.1178,121.1277,34895.0
2018-05-02 10:00:00,122.19,122.54,122.13,122.45,34421.0,121.1079,121.4548,121.0484,121.3656,34421.0
2018-05-02 10:05:00,122.43,122.53,122.36,122.43,30569.0,121.3458,121.4449,121.2764,121.3458,30569.0
2018-05-02 10:10:00,122.44,122.5,122.29,122.36,26129.0,121.3557,121.4152,121.207,121.2764,26129.0
2018-05-02 10:15:00,122.38,122.7,122.37,122.56,29770.0,121.2962,121.6134,121.2863,121.4746,29770.0
2018-05-02 10:20:00,122.55,122.59,122.2,122.24,27965.0,121.4647,121.5044,121.1178,121.1575,27965.0
2018-05-02 10:25:00,122.2,122.4,122.02,122.11,39151.0,121.1178,121.3161,120.9394,121.0286,39151.0
2018-05-02 10:30:00,122.13,122.43,121.94,122.43,17708.0,121.0484,121.3458,120.8601,121.3458,17708.0
2018-05-02 10:35:00,122.43,122.52,122.33,122.33,13602.0,121.3458,121.435,121.2467,121.2467,13602.0
2018-05-02 10:40:00,122.34,122.35,122.1,122.13,13870.0,121.2566,121.2665,121.0187,121.0484,13870.0
2018-05-02 10:45:00,122.08,122.34,122.06,122.33,11860.0,120.9989,121.2566,120.9791,121.2467,11860.0
2018-05-02 10:50:00,122.35,122.43,122.14,122.36,9512.0,121.2665,121.3458,121.0584,121.2764,9512.0
2018-05-02 10:55:00,122.39,122.49,122.25,122.25,8275.0,121.3061,121.4053,121.1674,121.1674,8275.0
2018-05-02 11:00:00,122.24,122.35,122.13,122.21,77124.0,121.1575,121.2665,121.0484,121.1277,77124.0
2018-05-02 11:05:00,122.23,122.47,122.19,122.33,20136.0,121.1476,121.3854,121.1079,121.2467,20136.0
2018-05-02 11:10:00,122.31,122.5,122.28,122.47,10427.0,121.2269,121.4152,121.1971,121.3854,10427.0
2018-05-02 11:15:00,122.51,122.55,122.27,122.34,13499.0,121.4251,121.4647,121.1872,121.2566,13499.0
2018-05-02 11:20:00,122.36,122.44,122.26,122.36,24672.0,121.2764,121.3557,121.1773,121.2764,24672.0
2018-05-02 11:25:00,122.34,122.34,122.18,122.31,30876.0,121.2566,121.2566,121.098,121.2269,30876.0
2018-05-02 11:30:00,122.29,122.46,122.24,122.38,23373.0,121.207,121.3755,121.1575,121.2962,23373.0
2018-05-02 11:35:00,122.38,122.65,122.38,122.59,25313.0,121.2962,121.5638,121.2962,121.5044,25313.0
2018-05-02 11:40:00,122.58,122.66,122.22,122.25,31536.0,121.4945,121.5738,121.1377,121.1674,31536.0
2018-05-02 11:45:00,122.24,122.28,122.04,122.12,35640.0,121.1575,121.1971,120.9592,121.0385,35640.0
2018-05-02 11:50:00,122.11,122.27,122.04,122.19,25649.0,121.0286,121.1872,120.9592,121.1079,25649.0
2018-05-02 11:55:00,122.16,122.46,122.16,122.45,13147.0,121.0782,121.3755,121.0782,121.3656,13147.0
2018-05-02 12:00:00,122.39,122.41,122.11,122.17,7055.0,121.3061,121.326,121.0286,121.0881,7055.0
2018-05-02 12:05:00,122.17,122.33,122.11,122.32,6850.0,121.0881,121.2467,121.0286,121.2368,6850.0
2018-05-02 12:10:00,122.35,122.57,122.35,122.48,9624.0,121.2665,121.4846,121.2665,121.3953,9624.0
2018-05-02 12:15:00,122.49,122.58,122.46,122.53,7993.0,121.4053,121.4945,121.3755,121.4449,7993.0
2018-05-02 12:20:00,122.54,122.68,122.48,122.68,11614.0,121.4548,121.5936,121.3953,121.5936,11614.0
2018-05-02 12:25:00,122.67,122.98,122.64,122.98,18959.0,121.5837,121.8909,121.5539,121.8909,18959.0
2018-05-02 12:30:00,122.98,123.05,122.82,123.02,11044.0,121.8909,121.9603,121.7323,121.9306,11044.0
2018-05-02 12:35:00,123.02,123.17,122.98,123.0,14165.0,121.9306,122.0792,121.8909,121.9107,14165.0
2018-05-02 12:40:00,123.0,123.15,122.99,123.15,8487.0,121.9107,122.0594,121.9008,122.0594,8487.0
2018-05-02 12:45:00,123.13,123.14,122.89,122.97,10116.0,122.0396,122.0495,121.8017,121.881,10116.0
2018-05-02 12:50:00,122.94,123.13,122.9,123.13,3943.0,121.8513,122.0396,121.8116,122.0396,3943.0
2018-05-02 12:55:00,123.09,123.2,123.03,123.11,6542.0,121.9999,122.109,121.9405,122.0198,6542.0
2018-05-02 13:00:00,123.16,123.35,123.16,123.29,9271.0,122.0693,122.2576,122.0693,122.1982,9271.0
2018-05-02 13:05:00,123.31,123.4,123.21,123.21,18099.0,122.218,122.3072,122.1189,122.1189,18099.0
2018-05-02 13:10:00,123.25,123.4,123.23,123.4,12196.0,122.1585,122.3072,122.1387,122.3072,12196.0
2018-05-02 13:15:00,123.41,123.53,123.35,123.42,21085.0,122.3171,122.4361,122.2576,122.327,21085.0
2018-05-02 13:20:00,123.45,123.68,123.45,123.62,39024.0,122.3568,122.5847,122.3568,122.5253,39024.0
2018-05-02 13:25:00,123.62,123.66,123.49,123.49,78959.0,122.5253,122.5649,122.3964,122.3964,78959.0
2018-05-02 13:30:00,123.51,123.54,123.4,123.53,21032.0,122.4162,122.446,122.3072,122.4361,21032.0
2018-05-02 13:35:00,123.54,123.63,123.4,123.51,14841.0,122.446,122.5352,122.3072,122.4162,14841.0
2018-05-02 13:40:00,123.5,123.62,123.47,123.53,9547.0,122.4063,122.5253,122.3766,122.4361,9547.0
2018-05-02 13:45:00,123.53,123.66,123.4,123.4,16455.0,122.4361,122.5649,122.3072,122.3072,16455.0
2018-05-02 13:50:00,123.37,123.43,123.33,123.39,8112.0,122.2775,122.3369,122.2378,122.2973,8112.0
2018-05-02 13:55:00,123.39,123.4,123.26,123.34,12946.0,122.2973,122.3072,122.1684,122.2477,12946.0
2018-05-02 14:00:00,123.32,123.56,123.26,123.54,11566.0,122.2279,122.4658,122.1684,122.446,11566.0
2018-05-02 14:05:00,123.54,123.91,123.47,123.88,46721.0,122.446,122.8127,122.3766,122.783,46721.0
2018-05-02 14:10:00,123.84,123.97,123.77,123.77,13971.0,122.7433,122.8722,122.6739,122.6739,13971.0
2018-05-02 14:15:00,123.81,123.81,123.66,123.66,23333.0,122.7136,122.7136,122.5649,122.5649,23333.0
2018-05-02 14:20:00,123.72,123.8,123.43,123.51,13119.0,122.6244,122.7037,122.3369,122.4162,13119.0
2018-05-02 14:25:00,123.54,123.81,123.47,123.65,12477.0,122.446,122.7136,122.3766,122.555,12477.0
2018-05-02 14:30:00,123.65,123.8,123.63,123.63,12020.0,122.555,122.7037,122.5352,122.5352,12020.0
2018-05-02 14:35:00,123.63,123.7,123.44,123.62,16360.0,122.5352,122.6045,122.3468,122.5253,16360.0
2018-05-02 14:40:00,123.61,123.66,123.46,123.57,17734.0,122.5153,122.5649,122.3667,122.4757,17734.0
2018-05-02 14:45:00,123.56,123.6,123.46,123.52,25086.0,122.4658,122.5054,122.3667,122.4261,25086.0
2018-05-02 14:50:00,123.55,123.6,123.21,123.22,38607.0,122.4559,122.5054,122.1189,122.1288,38607.0
2018-05-02 14:55:00,123.24,123.34,123.11,123.16,36978.0,122.1486,122.2477,122.0198,122.0693,36978.0
2018-05-02 15:00:00,123.16,123.26,123.07,123.24,38003.0,122.0693,122.1684,121.9801,122.1486,38003.0
2018-05-02 15:05:00,123.24,123.34,123.2,123.29,32604.0,122.1486,122.2477,122.109,122.1982,32604.0
2018-05-02 15:10:00,123.3,123.3,123.16,123.17,25757.0,122.2081,122.2081,122.0693,122.0792,25757.0
2018-05-02 15:15:00,123.16,123.32,123.07,123.18,45303.0,122.0693,122.2279,121.9801,122.0891,45303.0
2018-05-02 15:20:00,123.18,123.19,122.76,122.78,46021.0,122.0891,122.0991,121.6729,121.6927,46021.0
2018-05-02 15:25:00,122.78,123.07,122.78,123.01,38102.0,121.6927,121.9801,121.6927,121.9207,38102.0
2018-05-02 15:30:00,123.01,123.01,122.79,122.94,48495.0,121.9207,121.9207,121.7026,121.8513,48495.0
2018-05-02 15:35:00,122.92,122.94,122.72,122.85,48014.0,121.8315,121.8513,121.6332,121.7621,48014.0
2018-05-02 15:40:00,122.88,122.98,122.72,122.72,60573.0,121.7918,121.8909,121.6332,121.6332,60573.0
2018-05-02 15:45:00,122.76,122.82,122.47,122.47,68359.0,121.6729,121.7323,121.3854,121.3854,68359.0
2018-05-02 15:50:00,122.45,122.58,122.39,122.46,78022.0,121.3656,121.4945,121.3061,121.3755,78022.0
2018-05-02 15:55:00,122.46,122.9,122.46,122.81,274057.0,121.3755,121.8116,121.3755,121.7224,274057.0
2018-05-03 09:30:00,122.62,122.8,122.27,122.27,62749.0,121.5341,121.7125,121.1872,121.1872,62749.0
2018-05-03 09:35:00,122.37,123.15,122.36,122.84,40534.0,121.2863,122.0594,121.2764,121.7522,40534.0
2018-05-03 09:40:00,122.77,123.1,122.62,122.83,29098.0,121.6828,122.0099,121.5341,121.7422,29098.0
2018-05-03 09:45:00,122.86,123.2,122.82,123.08,43659.0,121.772,122.109,121.7323,121.99,43659.0
2018-05-03 09:50:00,123.12,123.56,123.05,123.51,24898.0,122.0297,122.4658,121.9603,122.4162,24898.0
2018-05-03 09:55:00,123.49,123.7,123.45,123.5,29949.0,122.3964,122.6045,122.3568,122.4063,29949.0
2018-05-03 10:00:00,123.54,123.54,123.2,123.2,30398.0,122.446,122.446,122.109,122.109,30398.0
2018-05-03 10:05:00,123.26,123.27,122.95,123.26,36430.0,122.1684,122.1784,121.8612,122.1684,36430.0
2018-05-03 10:10:00,123.26,123.28,122.82,122.82,24066.0,122.1684,122.1883,121.7323,121.7323,24066.0
2018-05-03 10:15:00,122.87,122.99,122.56,122.61,16391.0,121.7819,121.9008,121.4746,121.5242,16391.0
2018-05-03 10:20:00,122.59,122.66,122.17,122.28,24037.0,121.5044,121.5738,121.0881,121.1971,24037.0
2018-05-03 10:25:00,122.3,122.59,122.24,122.55,26898.0,121.2169,121.5044,121.1575,121.4647,26898.0
2018-05-03 10:30:00,122.58,122.66,122.36,122.36,30090.0,121.4945,121.5738,121.2764,121.2764,30090.0
2018-05-03 10:35:00,122.36,122.38,121.95,122.09,120360.0,121.2764,121.2962,120.87,121.0088,120360.0
2018-05-03 10:40:00,122.12,122.33,121.95,122.21,45715.0,121.0385,121.2467,120.87,121.1277,45715.0
2018-05-03 10:45:00,122.22,122.22,121.98,122.03,16255.0,121.1377,121.1377,120.8998,120.9493,16255.0
2018-05-03 10:50:00,122.06,122.12,121.89,122.04,25276.0,120.9791,121.0385,120.8106,120.9592,25276.0
2018-05-03 10:55:00,122.03,122.06,121.67,121.93,36556.0,120.9493,120.9791,120.5925,120.8502,36556.0
2018-05-03 11:00:00,121.96,121.96,121.69,121.81,40578.0,120.88,120.88,120.6123,120.7313,40578.0
2018-05-03 11:05:00,121.83,122.17,121.78,122.17,25152.0,120.7511,121.0881,120.7015,121.0881,25152.0
2018-05-03 11:10:00,122.19,122.35,122.06,122.25,30041.0,121.1079,121.2665,120.9791,121.1674,30041.0
2018-05-03 11:15:00,122.24,122.44,122.08,122.1,21329.0,121.1575,121.3557,120.9989,121.0187,21329.0
2018-05-03 11:20:00,122.07,122.1,121.84,122.03,21353.0,120.989,121.0187,120.761,120.9493,21353.0
2018-05-03 11:25:00,122.03,122.11,121.75,121.75,21423.0,120.9493,121.0286,120.6718,120.6718,21423.0
2018-05-03 11:30:00,121.77,121.96,121.71,121.96,32006.0,120.6916,120.88,120.6322,120.88,32006.0
2018-05-03 11:35:00,121.98,122.22,121.86,122.05,23726.0,120.8998,121.1377,120.7808,120.9692,23726.0
2018-05-03 11:40:00,122.12,122.14,121.94,122.14,12042.0,121.0385,121.0584,120.8601,121.0584,12042.0
2018-05-03 11:45:00,122.15,122.56,122.1,122.56,35205.0,121.0683,121.4746,121.0187,121.4746,35205.0
2018-05-03 11:50:00,122.56,122.68,122.31,122.68,15185.0,121.4746,121.5936,121.2269,121.5936,15185.0
2018-05-03 11:55:00,122.65,122.65,122.42,122.42,13813.0,121.5638,121.5638,121.3359,121.3359,13813.0
2018-05-03 12:00:00,122.47,122.66,122.45,122.58,16179.0,121.3854,121.5738,121.3656,121.4945,16179.0
2018-05-03 12:05:00,122.6,123.0,122.6,122.92,29743.0,121.5143,121.9107,121.5143,121.8315,29743.0
2018-05-03 12:10:00,122.93,123.12,122.81,123.11,21721.0,121.8414,122.0297,121.7224,122.0198,21721.0
2018-05-03 12:15:00,123.12,123.13,122.82,122.88,15357.0,122.0297,122.0396,121.7323,121.7918,15357.0
2018-05-03 12:20:00,122.93,123.02,122.76,122.77,17927.0,121.8414,121.9306,121.6729,121.6828,17927.0
2018-05-03 12:25:00,122.72,122.81,122.69,122.72,17882.0,121.6332,121.7224,121.6035,121.6332,17882.0
2018-05-03 12:30:00,122.7,122.98,122.7,122.91,38778.0,121.6134,121.8909,121.6134,121.8215,38778.0
2018-05-03 12:35:00,122.97,123.33,122.92,123.17,71980.0,121.881,122.2378,121.8315,122.0792,71980.0
2018-05-03 12:40:00,123.14,123.59,123.11,123.56,51264.0,122.0495,122.4955,122.0198,122.4658,51264.0
2018-05-03 12:45:00,123.57,123.71,123.51,123.58,33077.0,122.4757,122.6145,122.4162,122.4856,33077.0
2018-05-03 12:50:00,123.62,124.05,123.53,123.99,64119.0,122.5253,122.9514,122.4361,122.892,64119.0
2018-05-03 12:55:00,124.04,124.38,123.96,124.27,64933.0,122.9415,123.2785,122.8622,123.1695,64933.0
2018-05-03 13:00:00,124.23,124.29,123.79,123.8,64769.0,123.1299,123.1893,122.6937,122.7037,64769.0
2018-05-03 13:05:00,123.8,124.14,123.71,124.07,26539.0,122.7037,123.0406,122.6145,122.9713,26539.0
2018-05-03 13:10:00,124.08,124.3,123.81,123.99,35739.0,122.9812,123.1992,122.7136,122.892,35739.0
2018-05-03 13:15:00,124.0,124.3,123.94,124.1,49877.0,122.9019,123.1992,122.8424,123.001,49877.0
2018-05-03 13:20:00,124.1,124.17,123.8,123.88,53879.0,123.001,123.0704,122.7037,122.783,53879.0
2018-05-03 13:25:00,123.87,123.96,123.74,123.91,29457.0,122.773,122.8622,122.6442,122.8127,29457.0
2018-05-03 13:30:00,123.92,124.29,123.85,124.27,27159.0,122.8226,123.1893,122.7532,123.1695,27159.0
2018-05-03 13:35:00,124.24,124.46,124.24,124.24,21594.0,123.1398,123.3578,123.1398,123.1398,21594.0
2018-05-03 13:40:00,124.28,124.37,124.18,124.19,31440.0,123.1794,123.2686,123.0803,123.0902,31440.0
2018-05-03 13:45:00,124.2,124.32,124.11,124.25,47137.0,123.1001,123.2191,123.0109,123.1497,47137.0
2018-05-03 13:50:00,124.25,124.35,124.16,124.35,66141.0,123.1497,123.2488,123.0605,123.2488,66141.0
2018-05-03 13:55:00,124.32,124.62,124.29,124.34,45742.0,123.2191,123.5164,123.1893,123.2389,45742.0
2018-05-03 14:00:00,124.38,124.42,124.21,124.24,33756.0,123.2785,123.3182,123.11,123.1398,33756.0
2018-05-03 14:05:00,124.22,124.44,124.2,124.32,26846.0,123.1199,123.338,123.1001,123.2191,26846.0
2018-05-03 14:10:00,124.3,124.36,123.96,123.99,41793.0,123.1992,123.2587,122.8622,122.892,41793.0
2018-05-03 14:15:00,124.03,124.09,123.87,123.91,22307.0,122.9316,122.9911,122.773,122.8127,22307.0
2018-05-03 14:20:00,123.91,124.02,123.83,123.92,49597.0,122.8127,122.9217,122.7334,122.8226,49597.0
2018-05-03 14:25:00,123.92,124.09,123.83,124.08,27019.0,122.8226,122.9911,122.7334,122.9812,27019.0
2018-05-03 14:30:00,124.11,124.6,124.08,124.58,35535.0,123.0109,123.4966,122.9812,123.4768,35535.0
2018-05-03 14:35:00,124.58,125.0,124.43,124.8,45455.0,123.4768,123.893,123.3281,123.6948,45455.0
2018-05-03 14:40:00,124.79,124.83,124.52,124.63,37520.0,123.6849,123.7245,123.4173,123.5263,37520.0
2018-05-03 14:45:00,124.67,124.72,124.32,124.32,21221.0,123.566,123.6155,123.2191,123.2191,21221.0
2018-05-03 14:50:00,124.29,124.5,124.24,124.48,21910.0,123.1893,123.3975,123.1398,123.3776,21910.0
2018-05-03 14:55:00,124.46,124.53,124.07,124.32,38642.0,123.3578,123.4272,122.9713,123.2191,38642.0
2018-05-03 15:00:00,124.31,124.59,124.29,124.57,61461.0,123.2091,123.4867,123.1893,123.4668,61461.0
2018-05-03 15:05:00,124.55,124.64,124.36,124.36,35384.0,123.447,123.5362,123.2587,123.2587,35384.0
2018-05-03 15:10:00,124.33,124.54,124.3,124.38,42015.0,123.229,123.4371,123.1992,123.2785,42015.0
2018-05-03 15:15:00,124.39,124.53,124.29,124.43,43979.0,123.2884,123.4272,123.1893,123.3281,43979.0
2018-05-03 15:20:00,124.45,124.52,124.29,124.51,28475.0,123.3479,123.4173,123.1893,123.4074,28475.0
2018-05-03 15:25:00,124.51,124.7,124.41,124.65,44896.0,123.4074,123.5957,123.3083,123.5461,44896.0
2018-05-03 15:30:00,124.68,124.97,124.56,124.73,53432.0,123.5759,123.8633,123.4569,123.6254,53432.0
2018-05-03 15:35:00,124.77,124.81,124.57,124.59,75516.0,123.6651,123.7047,123.4668,123.4867,75516.0
2018-05-03 15:40:00,124.6,124.6,124.31,124.34,78513.0,123.4966,123.4966,123.2091,123.2389,78513.0
2018-05-03 15:45:00,124.27,124.49,124.24,124.25,120766.0,123.1695,123.3875,123.1398,123.1497,120766.0
2018-05-03 15:50:00,124.24,124.51,124.18,124.3,83493.0,123.1398,123.4074,123.0803,123.1992,83493.0
2018-05-03 15:55:00,124.29,124.53,124.16,124.4,159769.0,123.1893,123.4272,123.0605,123.2983,159769.0
2018-05-04 09:30:00,124.38,124.38,123.28,123.28,72522.0,123.2785,123.2785,122.1883,122.1883,72522.0
2018-05-04 09:35:00,123.36,124.3,123.35,124.07,47917.0,122.2676,123.1992,122.2576,122.9713,47917.0
2018-05-04 09:40:00,124.01,124.03,123.35,123.69,89269.0,122.9118,122.9316,122.2576,122.5946,89269.0
2018-05-04 09:45:00,123.75,123.8,123.51,123.61,59868.0,122.6541,122.7037,122.4162,122.5153,59868.0
2018-05-04 09:50:00,123.57,123.58,123.08,123.08,67994.0,122.4757,122.4856,121.99,121.99,67994.0
2018-05-04 09:55:00,123.08,123.42,122.98,123.35,54866.0,121.99,122.327,121.8909,122.2576,54866.0
2018-05-04 10:00:00,123.37,123.49,123.13,123.38,72517.0,122.2775,122.3964,122.0396,122.2874,72517.0
2018-05-04 10:05:00,123.41,123.99,123.3,123.99,71824.0,122.3171,122.892,122.2081,122.892,71824.0
2018-05-04 10:10:00,123.97,124.35,123.97,124.18,71489.0,122.8722,123.2488,122.8722,123.0803,71489.0
2018-05-04 10:15:00,124.18,124.31,124.05,124.12,39068.0,123.0803,123.2091,122.9514,123.0208,39068.0
2018-05-04 10:20:00,124.15,124.31,123.97,124.28,42887.0,123.0506,123.2091,122.8722,123.1794,42887.0
2018-05-04 10:25:00,124.26,124.62,124.17,124.47,64802.0,123.1596,123.5164,123.0704,123.3677,64802.0
2018-05-04 10:30:00,124.45,124.58,124.37,124.39,80975.0,123.3479,123.4768,123.2686,123.2884,80975.0
2018-05-04 10:35:00,124.4,124.67,124.36,124.67,50737.0,123.2983,123.566,123.2587,123.566,50737.0
2018-05-04 10:40:00,124.71,125.01,124.65,124.93,109569.0,123.6056,123.9029,123.5461,123.8237,109569.0
2018-05-04 10:45:00,124.96,125.16,124.87,124.98,77387.0,123.8534,124.0516,123.7642,123.8732,77387.0
2018-05-04 10:50:00,124.97,125.19,124.96,125.07,36463.0,123.8633,124.0813,123.8534,123.9624,36463.0
2018-05-04 10:55:00,125.06,125.13,124.76,124.79,43823.0,123.9525,124.0219,123.6552,123.6849,43823.0
2018-05-04 11:00:00,124.8,125.04,124.79,124.95,27509.0,123.6948,123.9327,123.6849,123.8435,27509.0
2018-05-04 11:05:00,124.97,125.04,124.91,125.02,38691.0,123.8633,123.9327,123.8038,123.9129,38691.0
2018-05-04 11:10:00,125.02,125.07,124.91,124.93,38855.0,123.9129,123.9624,123.8038,123.8237,38855.0
2018-05-04 11:15:00,124.96,124.99,124.83,124.86,26981.0,123.8534,123.8831,123.7245,123.7543,26981.0
2018-05-04 11:20:00,124.85,125.02,124.84,124.93,46750.0,123.7444,123.9129,123.7344,123.8237,46750.0
2018-05-04 11:25:00,124.94,125.2,124.92,125.19,59067.0,123.8336,124.0913,123.8137,124.0813,59067.0
2018-05-04 11:30:00,125.21,125.35,125.17,125.34,82409.0,124.1012,124.2399,124.0615,124.23,82409.0
2018-05-04 11:35:00,125.35,125.65,125.35,125.48,36955.0,124.2399,124.5373,124.2399,124.3688,36955.0
2018-05-04 11:40:00,125.49,125.52,125.25,125.3,44428.0,124.3787,124.4084,124.1408,124.1904,44428.0
2018-05-04 11:45:00,125.27,125.36,125.07,125.07,21161.0,124.1606,124.2498,123.9624,123.9624,21161.0
2018-05-04 11:50:00,125.14,125.17,124.98,125.01,32253.0,124.0318,124.0615,123.8732,123.9029,32253.0
2018-05-04 11:55:00,125.02,125.12,124.92,125.1,39615.0,123.9129,124.012,123.8137,123.9921,39615.0
2018-05-04 12:00:00,125.08,125.08,124.89,125.03,31585.0,123.9723,123.9723,123.784,123.9228,31585.0
2018-05-04 12:05:00,125.03,125.1,124.93,125.04,30655.0,123.9228,123.9921,123.8237,123.9327,30655.0
2018-05-04 12:10:00,125.05,125.06,124.87,124.89,15613.0,123.9426,123.9525,123.7642,123.784,15613.0
2018-05-04 12:15:00,124.92,124.96,124.76,124.86,42026.0,123.8137,123.8534,123.6552,123.7543,42026.0
2018-05-04 12:20:00,124.86,125.03,124.75,124.82,160920.0,123.7543,123.9228,123.6452,123.7146,160920.0
2018-05-04 12:25:00,124.83,125.07,124.79,125.02,67750.0,123.7245,123.9624,123.6849,123.9129,67750.0
2018-05-04 12:30:00,125.0,125.1,124.95,125.09,42615.0,123.893,123.9921,123.8435,123.9822,42615.0
2018-05-04 12:35:00,125.11,125.32,125.07,125.31,44204.0,124.0021,124.2102,123.9624,124.2003,44204.0
2018-05-04 12:40:00,125.32,125.36,125.23,125.23,31431.0,124.2102,124.2498,124.121,124.121,31431.0
2018-05-04 12:45:00,125.22,125.29,125.11,125.25,37018.0,124.1111,124.1805,124.0021,124.1408,37018.0
2018-05-04 12:50:00,125.27,125.33,125.01,125.04,36115.0,124.1606,124.2201,123.9029,123.9327,36115.0
2018-05-04 12:55:00,125.04,125.16,125.04,125.13,16582.0,123.9327,124.0516,123.9327,124.0219,16582.0
2018-05-04 13:00:00,125.13,125.18,124.97,124.97,21324.0,124.0219,124.0714,123.8633,123.8633,21324.0
2018-05-04 13:05:00,124.97,125.04,124.83,124.96,40298.0,123.8633,123.9327,123.7245,123.8534,40298.0
2018-05-04 13:10:00,124.98,124.98,124.67,124.69,73940.0,123.8732,123.8732,123.566,123.5858,73940.0
2018-05-04 13:15:00,124.69,124.74,124.57,124.59,38762.0,123.5858,123.6353,123.4668,123.4867,38762.0
2018-05-04 13:20:00,124.57,124.81,124.57,124.78,21016.0,123.4668,123.7047,123.4668,123.675,21016.0
2018-05-04 13:25:00,124.78,124.81,124.71,124.73,13750.0,123.675,123.7047,123.6056,123.6254,13750.0
2018-05-04 13:30:00,124.71,124.96,124.68,124.96,23506.0,123.6056,123.8534,123.5759,123.8534,23506.0
2018-05-04 13:35:00,125.0,125.2,124.99,125.15,12744.0,123.893,124.0913,123.8831,124.0417,12744.0
2018-05-04 13:40:00,125.2,125.22,125.07,125.22,9617.0,124.0913,124.1111,123.9624,124.1111,9617.0
2018-05-04 13:45:00,125.22,125.32,125.13,125.18,42989.0,124.1111,124.2102,124.0219,124.0714,42989.0
2018-05-04 13:50:00,125.18,125.3,125.11,125.21,36361.0,124.0714,124.1904,124.0021,124.1012,36361.0
2018-05-04 13:55:00,125.24,125.45,125.14,125.34,38310.0,124.1309,124.339,124.0318,124.23,38310.0
2018-05-04 14:00:00,125.34,125.67,125.3,125.6,37032.0,124.23,124.5571,124.1904,124.4877,37032.0
2018-05-04 14:05:00,125.61,125.69,125.43,125.63,61432.0,124.4976,124.5769,124.3192,124.5175,61432.0
2018-05-04 14:10:00,125.63,125.67,125.44,125.48,27992.0,124.5175,124.5571,124.3291,124.3688,27992.0
2018-05-04 14:15:00,125.5,125.57,125.41,125.45,30161.0,124.3886,124.458,124.2994,124.339,30161.0
2018-05-04 14:20:00,125.47,125.58,125.44,125.53,40855.0,124.3589,124.4679,124.3291,124.4183,40855.0
2018-05-04 14:25:00,125.54,125.58,125.49,125.54,70991.0,124.4283,124.4679,124.3787,124.4283,70991.0
2018-05-04 14:30:00,125.55,125.59,125.46,125.47,93072.0,124.4382,124.4778,124.349,124.3589,93072.0
2018-05-04 14:35:00,125.47,125.53,125.43,125.51,63572.0,124.3589,124.4183,124.3192,124.3985,63572.0
2018-05-04 14:40:00,125.5,125.82,125.49,125.82,45146.0,124.3886,124.7058,124.3787,124.7058,45146.0
2018-05-04 14:45:00,125.82,125.84,125.61,125.64,47734.0,124.7058,124.7256,124.4976,124.5274,47734.0
2018-05-04 14:50:00,125.65,125.74,125.64,125.71,41301.0,124.5373,124.6265,124.5274,124.5967,41301.0
2018-05-04 14:55:00,125.7,125.73,125.51,125.52,47533.0,124.5868,124.6166,124.3985,124.4084,47533.0
2018-05-04 15:00:00,125.52,125.72,125.52,125.64,44228.0,124.4084,124.6067,124.4084,124.5274,44228.0
2018-05-04 15:05:00,125.65,125.65,125.38,125.44,44910.0,124.5373,124.5373,124.2697,124.3291,44910.0
2018-05-04 15:10:00,125.44,125.59,125.39,125.57,46455.0,124.3291,124.4778,124.2796,124.458,46455.0
2018-05-04 15:15:00,125.57,125.62,125.42,125.57,34139.0,124.458,124.5075,124.3093,124.458,34139.0
2018-05-04 15:20:00,125.57,125.6,125.48,125.55,75815.0,124.458,124.4877,124.3688,124.4382,75815.0
2018-05-04 15:25:00,125.56,125.64,125.52,125.54,58856.0,124.4481,124.5274,124.4084,124.4283,58856.0
2018-05-04 15:30:00,125.54,125.58,125.38,125.48,85707.0,124.4283,124.4679,124.2697,124.3688,85707.0
2018-05-04 15:35:00,125.48,125.49,125.39,125.44,73188.0,124.3688,124.3787,124.2796,124.3291,73188.0
2018-05-04 15:40:00,125.45,125.51,125.41,125.45,88293.0,124.339,124.3985,124.2994,124.339,88293.0
2018-05-04 15:45:00,125.44,125.45,125.24,125.24,128697.0,124.3291,124.339,124.1309,124.1309,128697.0
2018-05-04 15:50:00,125.24,125.25,124.9,124.91,213145.0,124.1309,124.1408,123.7939,123.8038,213145.0
2018-05-04 15:55:00,124.9,125.21,124.89,125.13,348606.0,123.7939,124.1012,123.784,124.0219,348606.0
2018-05-07 09:30:00,125.79,125.88,125.46,125.58,107766.0,124.676,124.7652,124.349,124.4679,107766.0
2018-05-07 09:35:00,125.61,125.86,125.6,125.66,75864.0,124.4976,124.7454,124.4877,124.5472,75864.0
2018-05-07 09:40:00,125.72,125.84,125.69,125.8,54418.0,124.6067,124.7256,124.5769,124.6859,54418.0
2018-05-07 09:45:00,125.84,126.23,125.77,126.2,64298.0,124.7256,125.1121,124.6562,125.0824,64298.0
2018-05-07 09:50:00,126.15,126.39,126.12,126.23,48546.0,125.0328,125.2707,125.0031,125.1121,48546.0
2018-05-07 09:55:00,126.19,126.44,126.19,126.28,27748.0,125.0725,125.3203,125.0725,125.1617,27748.0
2018-05-07 10:00:00,126.31,126.38,126.17,126.34,26247.0,125.1914,125.2608,125.0527,125.2212,26247.0
2018-05-07 10:05:00,126.34,126.58,126.21,126.58,14864.0,125.2212,125.459,125.0923,125.459,14864.0
2018-05-07 10:10:00,126.56,126.65,126.48,126.48,19606.0,125.4392,125.5284,125.3599,125.3599,19606.0
2018-05-07 10:15:00,126.51,126.62,126.41,126.58,21299.0,125.3897,125.4987,125.2905,125.459,21299.0
2018-05-07 10:20:00,126.58,126.63,126.36,126.57,21039.0,125.459,125.5086,125.241,125.4491,21039.0
2018-05-07 10:25:00,126.58,126.81,126.56,126.81,23820.0,125.459,125.687,125.4392,125.687,23820.0
2018-05-07 10:30:00,126.81,127.06,126.71,127.02,47154.0,125.687,125.9348,125.5879,125.8951,47154.0
2018-05-07 10:35:00,126.99,126.99,126.62,126.74,28102.0,125.8654,125.8654,125.4987,125.6176,28102.0
2018-05-07 10:40:00,126.71,126.85,126.67,126.8,288872.0,125.5879,125.7266,125.5482,125.6771,288872.0
2018-05-07 10:45:00,126.81,126.96,126.74,126.75,35986.0,125.687,125.8357,125.6176,125.6275,35986.0
2018-05-07 10:50:00,126.77,127.04,126.76,127.01,26850.0,125.6474,125.915,125.6374,125.8852,26850.0
2018-05-07 10:55:00,127.0,127.09,126.91,127.01,30053.0,125.8753,125.9645,125.7861,125.8852,30053.0
2018-05-07 11:00:00,127.03,127.1,126.99,127.09,40532.0,125.9051,125.9744,125.8654,125.9645,40532.0
2018-05-07 11:05:00,127.07,127.08,126.82,126.89,29720.0,125.9447,125.9546,125.6969,125.7663,29720.0
2018-05-07 11:10:00,126.9,126.96,126.63,126.79,27081.0,125.7762,125.8357,125.5086,125.6672,27081.0
2018-05-07 11:15:00,126.79,126.94,126.73,126.84,29361.0,125.6672,125.8159,125.6077,125.7167,29361.0
2018-05-07 11:20:00,126.84,126.91,126.76,126.83,34969.0,125.7167,125.7861,125.6374,125.7068,34969.0
2018-05-07 11:25:00,126.88,126.95,126.73,126.85,24304.0,125.7564,125.8258,125.6077,125.7266,24304.0
2018-05-07 11:30:00,126.84,126.91,126.62,126.63,27966.0,125.7167,125.7861,125.4987,125.5086,27966.0
2018-05-07 11:35:00,126.67,126.76,126.64,126.65,21634.0,125.5482,125.6374,125.5185,125.5284,21634.0
2018-05-07 11:40:00,126.67,126.8,126.58,126.68,50081.0,125.5482,125.6771,125.459,125.5582,50081.0
2018-05-07 11:45:00,126.69,126.97,126.62,126.97,18087.0,125.5681,125.8456,125.4987,125.8456,18087.0
2018-05-07 11:50:00,126.94,127.04,126.91,127.0,33909.0,125.8159,125.915,125.7861,125.8753,33909.0
2018-05-07 11:55:00,127.0,127.07,126.96,127.02,15842.0,125.8753,125.9447,125.8357,125.8951,15842.0
2018-05-07 12:00:00,127.05,127.2,127.02,127.08,28083.0,125.9249,126.0735,125.8951,125.9546,28083.0
2018-05-07 12:05:00,127.12,127.26,127.08,127.18,32141.0,125.9943,126.133,125.9546,126.0537,32141.0
2018-05-07 12:10:00,127.18,127.23,127.06,127.09,31597.0,126.0537,126.1033,125.9348,125.9645,31597.0
2018-05-07 12:15:00,127.06,127.11,126.95,127.08,16726.0,125.9348,125.9843,125.8258,125.9546,16726.0
2018-05-07 12:20:00,127.13,127.15,126.83,126.88,18469.0,126.0042,126.024,125.7068,125.7564,18469.0
2018-05-07 12:25:00,126.84,126.91,126.75,126.75,24605.0,125.7167,125.7861,125.6275,125.6275,24605.0
2018-05-07 12:30:00,126.75,126.86,126.71,126.74,58652.0,125.6275,125.7366,125.5879,125.6176,58652.0
2018-05-07 12:35:00,126.73,126.76,126.62,126.69,38865.0,125.6077,125.6374,125.4987,125.5681,38865.0
2018-05-07 12:40:00,126.71,126.71,126.52,126.61,28852.0,125.5879,125.5879,125.3996,125.4888,28852.0
2018-05-07 12:45:00,126.56,126.6,126.37,126.48,36198.0,125.4392,125.4789,125.2509,125.3599,36198.0
2018-05-07 12:50:00,126.46,126.49,126.38,126.49,16468.0,125.3401,125.3698,125.2608,125.3698,16468.0
2018-05-07 12:55:00,126.48,126.5,126.31,126.41,65479.0,125.3599,125.3797,125.1914,125.2905,65479.0
2018-05-07 13:00:00,126.44,126.84,126.44,126.83,59079.0,125.3203,125.7167,125.3203,125.7068,59079.0
2018-05-07 13:05:00,126.81,126.89,126.63,126.67,57028.0,125.687,125.7663,125.5086,125.5482,57028.0
2018-05-07 13:10:00,126.67,127.02,126.63,126.91,30734.0,125.5482,125.8951,125.5086,125.7861,30734.0
2018-05-07 13:15:00,126.87,127.12,126.77,127.11,43217.0,125.7465,125.9943,125.6474,125.9843,43217.0
2018-05-07 13:20:00,127.12,127.34,127.09,127.26,38647.0,125.9943,126.2123,125.9645,126.133,38647.0
2018-05-07 13:25:00,127.25,127.4,127.2,127.37,20906.0,126.1231,126.2718,126.0735,126.242,20906.0
2018-05-07 13:30:00,127.37,127.5,127.31,127.5,32925.0,126.242,126.3709,126.1826,126.3709,32925.0
2018-05-07 13:35:00,127.5,127.55,127.35,127.46,57849.0,126.3709,126.4205,126.2222,126.3312,57849.0
2018-05-07 13:40:00,127.45,127.47,127.34,127.4,16365.0,126.3213,126.3412,126.2123,126.2718,16365.0
2018-05-07 13:45:00,127.42,127.47,127.32,127.4,15925.0,126.2916,126.3412,126.1925,126.2718,15925.0
2018-05-07 13:50:00,127.41,127.5,127.38,127.49,35118.0,126.2817,126.3709,126.252,126.361,35118.0
2018-05-07 13:55:00,127.5,127.59,127.3,127.54,32748.0,126.3709,126.4601,126.1727,126.4105,32748.0
2018-05-07 14:00:00,127.52,127.55,127.4,127.52,31733.0,126.3907,126.4205,126.2718,126.3907,31733.0
2018-05-07 14:05:00,127.52,127.54,127.42,127.49,37640.0,126.3907,126.4105,126.2916,126.361,37640.0
2018-05-07 14:10:00,127.48,127.52,127.43,127.48,21039.0,126.3511,126.3907,126.3015,126.3511,21039.0
2018-05-07 14:15:00,127.47,127.6,127.46,127.56,31952.0,126.3412,126.47,126.3312,126.4304,31952.0
2018-05-07 14:20:00,127.6,127.69,127.56,127.63,82552.0,126.47,126.5592,126.4304,126.4997,82552.0
2018-05-07 14:25:00,127.62,127.69,127.48,127.55,41729.0,126.4898,126.5592,126.3511,126.4205,41729.0
2018-05-07 14:30:00,127.56,127.63,127.55,127.58,28757.0,126.4304,126.4997,126.4205,126.4502,28757.0
2018-05-07 14:35:00,127.58,127.61,127.4,127.41,45537.0,126.4502,126.4799,126.2718,126.2817,45537.0
2018-05-07 14:40:00,127.45,127.59,127.38,127.42,28900.0,126.3213,126.4601,126.252,126.2916,28900.0
2018-05-07 14:45:00,127.41,127.41,127.23,127.23,45216.0,126.2817,126.2817,126.1033,126.1033,45216.0
2018-05-07 14:50:00,127.25,127.26,127.01,127.1,39213.0,126.1231,126.133,125.8852,125.9744,39213.0
2018-05-07 14:55:00,127.1,127.29,127.1,127.29,29835.0,125.9744,126.1628,125.9744,126.1628,29835.0
2018-05-07 15:00:00,127.29,127.29,127.16,127.25,20882.0,126.1628,126.1628,126.0339,126.1231,20882.0
2018-05-07 15:05:00,127.24,127.31,127.14,127.18,31387.0,126.1132,126.1826,126.0141,126.0537,31387.0
2018-05-07 15:10:00,127.17,127.22,126.61,126.7,63910.0,126.0438,126.0934,125.4888,125.578,63910.0
2018-05-07 15:15:00,126.74,126.99,126.69,126.86,48304.0,125.6176,125.8654,125.5681,125.7366,48304.0
2018-05-07 15:20:00,126.83,126.92,126.62,126.76,57114.0,125.7068,125.796,125.4987,125.6374,57114.0
2018-05-07 15:25:00,126.73,126.89,126.6,126.8,58024.0,125.6077,125.7663,125.4789,125.6771,58024.0
2018-05-07 15:30:00,126.79,126.95,126.77,126.84,73378.0,125.6672,125.8258,125.6474,125.7167,73378.0
2018-05-07 15:35:00,126.86,127.04,126.83,126.99,41782.0,125.7366,125.915,125.7068,125.8654,41782.0
2018-05-07 15:40:00,126.95,127.02,126.9,126.96,46227.0,125.8258,125.8951,125.7762,125.8357,46227.0
2018-05-07 15:45:00,127.0,127.0,126.81,126.88,81896.0,125.8753,125.8753,125.687,125.7564,81896.0
2018-05-07 15:50:00,126.88,126.94,126.65,126.83,84332.0,125.7564,125.8159,125.5284,125.7068,84332.0
2018-05-07 15:55:00,126.84,126.98,126.75,126.95,251712.0,125.7167,125.8555,125.6275,125.8258,251712.0
2018-05-08 09:30:00,126.59,127.2,126.57,127.11,147613.0,125.469,126.0735,125.4491,125.9843,147613.0
2018-05-08 09:35:00,127.19,127.19,126.57,126.9,62501.0,126.0636,126.0636,125.4491,125.7762,62501.0
2018-05-08 09:40:00,126.94,127.03,126.5,126.82,51315.0,125.8159,125.9051,125.3797,125.6969,51315.0
2018-05-08 09:45:00,126.68,126.98,126.67,126.85,42138.0,125.5582,125.8555,125.5482,125.7266,42138.0
2018-05-08 09:50:00,126.87,127.06,126.59,126.65,45175.0,125.7465,125.9348,125.469,125.5284,45175.0
2018-05-08 09:55:00,126.64,127.03,126.62,126.98,20523.0,125.5185,125.9051,125.4987,125.8555,20523.0
2018-05-08 10:00:00,127.02,127.48,126.97,127.37,41318.0,125.8951,126.3511,125.8456,126.242,41318.0
2018-05-08 10:05:00,127.47,127.74,127.44,127.68,33765.0,126.3412,126.6088,126.3114,126.5493,33765.0
2018-05-08 10:10:00,127.67,127.88,127.61,127.71,34067.0,126.5394,126.7475,126.4799,126.579,34067.0
2018-05-08 10:15:00,127.72,127.79,127.55,127.69,52011.0,126.5889,126.6583,126.4205,126.5592,52011.0
2018-05-08 10:20:00,127.73,127.93,127.47,127.57,41809.0,126.5989,126.7971,126.3412,126.4403,41809.0
2018-05-08 10:25:00,127.56,127.6,127.46,127.59,33696.0,126.4304,126.47,126.3312,126.4601,33696.0
2018-05-08 10:30:00,127.6,127.91,127.59,127.91,45587.0,126.47,126.7773,126.4601,126.7773,45587.0
2018-05-08 10:35:00,127.91,128.2,127.89,128.2,90233.0,126.7773,127.0647,126.7574,127.0647,90233.0
2018-05-08 10:40:00,128.17,128.3,128.07,128.22,32783.0,127.035,127.1638,126.9358,127.0845,32783.0
2018-05-08 10:45:00,128.21,128.45,128.05,128.34,34693.0,127.0746,127.3125,126.916,127.2035,34693.0
2018-05-08 10:50:00,128.34,128.39,128.08,128.26,19415.0,127.2035,127.253,126.9458,127.1242,19415.0
2018-05-08 10:55:00,128.26,128.35,128.02,128.04,30505.0,127.1242,127.2134,126.8863,126.9061,30505.0
2018-05-08 11:00:00,128.04,128.19,127.97,128.04,49610.0,126.9061,127.0548,126.8367,126.9061,49610.0
2018-05-08 11:05:00,128.04,128.04,127.87,127.92,33799.0,126.9061,126.9061,126.7376,126.7872,33799.0
2018-05-08 11:10:00,127.94,128.63,127.94,128.59,39660.0,126.807,127.4909,126.807,127.4512,39660.0
2018-05-08 11:15:00,128.6,128.94,128.56,128.71,56215.0,127.4612,127.7981,127.4215,127.5702,56215.0
2018-05-08 11:20:00,128.7,128.84,128.28,128.33,40414.0,127.5603,127.699,127.144,127.1935,40414.0
2018-05-08 11:25:00,128.35,128.75,128.35,128.61,26087.0,127.2134,127.6098,127.2134,127.4711,26087.0
2018-05-08 11:30:00,128.59,128.61,128.29,128.29,45160.0,127.4512,127.4711,127.1539,127.1539,45160.0
2018-05-08 11:35:00,128.34,128.51,128.18,128.25,113250.0,127.2035,127.3719,127.0449,127.1143,113250.0
2018-05-08 11:40:00,128.26,128.39,128.2,128.3,23041.0,127.1242,127.253,127.0647,127.1638,23041.0
2018-05-08 11:45:00,128.29,128.51,128.19,128.37,31719.0,127.1539,127.3719,127.0548,127.2332,31719.0
2018-05-08 11:50:00,128.37,128.39,128.09,128.21,41942.0,127.2332,127.253,126.9557,127.0746,41942.0
2018-05-08 11:55:00,128.21,128.34,128.17,128.21,20567.0,127.0746,127.2035,127.035,127.0746,20567.0
2018-05-08 12:00:00,128.22,128.29,128.02,128.06,20978.0,127.0845,127.1539,126.8863,126.9259,20978.0
2018-05-08 12:05:00,128.06,128.07,127.91,128.02,23241.0,126.9259,126.9358,126.7773,126.8863,23241.0
2018-05-08 12:10:00,128.01,128.16,127.95,128.14,28915.0,126.8764,127.025,126.8169,127.0052,28915.0
2018-05-08 12:15:00,128.13,128.24,128.02,128.11,18069.0,126.9953,127.1043,126.8863,126.9755,18069.0
2018-05-08 12:20:00,128.15,128.23,128.13,128.19,9739.0,127.0151,127.0944,126.9953,127.0548,9739.0
2018-05-08 12:25:00,128.2,128.26,128.15,128.21,60500.0,127.0647,127.1242,127.0151,127.0746,60500.0
2018-05-08 12:30:00,128.19,128.45,128.17,128.43,21014.0,127.0548,127.3125,127.035,127.2927,21014.0
2018-05-08 12:35:00,128.44,128.45,128.28,128.34,17846.0,127.3026,127.3125,127.144,127.2035,17846.0
2018-05-08 12:40:00,128.35,128.47,128.31,128.47,13466.0,127.2134,127.3323,127.1737,127.3323,13466.0
2018-05-08 12:45:00,128.48,128.49,128.28,128.28,15517.0,127.3422,127.3521,127.144,127.144,15517.0
2018-05-08 12:50:00,128.3,128.36,128.09,128.11,14064.0,127.1638,127.2233,126.9557,126.9755,14064.0
2018-05-08 12:55:00,128.1,128.11,127.9,127.96,26022.0,126.9656,126.9755,126.7674,126.8268,26022.0
2018-05-08 13:00:00,127.93,128.2,127.89,128.03,25580.0,126.7971,127.0647,126.7574,126.8962,25580.0
2018-05-08 13:05:00,128.02,128.06,127.93,127.97,17282.0,126.8863,126.9259,126.7971,126.8367,17282.0
2018-05-08 13:10:00,127.98,128.03,127.76,127.83,29037.0,126.8466,126.8962,126.6286,126.698,29037.0
2018-05-08 13:15:00,127.82,127.9,127.76,127.85,57220.0,126.6881,126.7674,126.6286,126.7178,57220.0
2018-05-08 13:20:00,127.84,127.93,127.78,127.78,16954.0,126.7079,126.7971,126.6484,126.6484,16954.0
2018-05-08 13:25:00,127.81,128.0,127.81,127.94,14404.0,126.6781,126.8665,126.6781,126.807,14404.0
2018-05-08 13:30:00,127.98,128.02,127.91,127.93,14812.0,126.8466,126.8863,126.7773,126.7971,14812.0
2018-05-08 13:35:00,127.93,128.02,127.93,128.02,15315.0,126.7971,126.8863,126.7971,126.8863,15315.0
2018-05-08 13:40:00,128.02,128.3,127.99,128.25,25106.0,126.8863,127.1638,126.8566,127.1143,25106.0
2018-05-08 13:45:00,128.26,128.31,128.11,128.18,35989.0,127.1242,127.1737,126.9755,127.0449,35989.0
2018-05-08 13:50:00,128.18,128.2,128.1,128.19,17517.0,127.0449,127.0647,126.9656,127.0548,17517.0
2018-05-08 13:55:00,128.17,128.19,127.98,128.01,17917.0,127.035,127.0548,126.8466,126.8764,17917.0
2018-05-08 14:00:00,128.04,128.25,128.04,128.25,20655.0,126.9061,127.1143,126.9061,127.1143,20655.0
2018-05-08 14:05:00,128.21,128.38,128.19,128.26,27503.0,127.0746,127.2431,127.0548,127.1242,27503.0
2018-05-08 14:10:00,128.26,128.41,128.17,128.29,21910.0,127.1242,127.2728,127.035,127.1539,21910.0
2018-05-08 14:15:00,128.34,128.48,128.29,128.46,18080.0,127.2035,127.3422,127.1539,127.3224,18080.0
2018-05-08 14:20:00,128.49,128.84,128.38,128.71,50341.0,127.3521,127.699,127.2431,127.5702,50341.0
2018-05-08 14:25:00,128.74,128.96,128.58,128.65,49418.0,127.5999,127.818,127.4413,127.5107,49418.0
2018-05-08 14:30:00,128.71,128.74,128.46,128.67,28482.0,127.5702,127.5999,127.3224,127.5305,28482.0
2018-05-08 14:35:00,128.67,128.69,128.38,128.39,36021.0,127.5305,127.5504,127.2431,127.253,36021.0
2018-05-08 14:40:00,128.41,128.42,127.97,128.2,25682.0,127.2728,127.2827,126.8367,127.0647,25682.0
2018-05-08 14:45:00,128.21,128.39,128.19,128.32,26994.0,127.0746,127.253,127.0548,127.1836,26994.0
2018-05-08 14:50:00,128.31,128.55,128.22,128.41,21240.0,127.1737,127.4116,127.0845,127.2728,21240.0
2018-05-08 14:55:00,128.42,128.47,128.28,128.29,20610.0,127.2827,127.3323,127.144,127.1539,20610.0
2018-05-08 15:00:00,128.26,128.3,128.09,128.28,53407.0,127.1242,127.1638,126.9557,127.144,53407.0
2018-05-08 15:05:00,128.24,128.44,128.23,128.37,20401.0,127.1043,127.3026,127.0944,127.2332,20401.0
2018-05-08 15:10:00,128.37,128.58,128.26,128.51,25342.0,127.2332,127.4413,127.1242,127.3719,25342.0
2018-05-08 15:15:00,128.5,128.54,128.33,128.35,24106.0,127.362,127.4017,127.1935,127.2134,24106.0
2018-05-08 15:20:00,128.36,128.64,128.35,128.51,23584.0,127.2233,127.5008,127.2134,127.3719,23584.0
2018-05-08 15:25:00,128.51,128.7,128.48,128.66,24391.0,127.3719,127.5603,127.3422,127.5206,24391.0
2018-05-08 15:30:00,128.66,128.81,128.63,128.71,41296.0,127.5206,127.6693,127.4909,127.5702,41296.0
2018-05-08 15:35:00,128.71,128.83,128.67,128.74,29890.0,127.5702,127.6891,127.5305,127.5999,29890.0
2018-05-08 15:40:00,128.77,128.8,128.64,128.66,42861.0,127.6296,127.6594,127.5008,127.5206,42861.0
2018-05-08 15:45:00,128.66,128.68,128.53,128.53,83645.0,127.5206,127.5404,127.3918,127.3918,83645.0
2018-05-08 15:50:00,128.54,128.69,128.54,128.69,103002.0,127.4017,127.5504,127.4017,127.5504,103002.0
2018-05-08 15:55:00,128.68,128.82,128.63,128.78,197487.0,127.5404,127.6792,127.4909,127.6396,197487.0
2018-05-09 09:30:00,128.88,129.0,128.07,128.39,152300.0,127.7387,127.8576,126.9358,127.253,152300.0
2018-05-09 09:35:00,128.35,128.57,127.76,127.94,59053.0,127.2134,127.4314,126.6286,126.807,59053.0
2018-05-09 09:40:00,127.93,127.94,127.33,127.63,101966.0,126.7971,126.807,126.2024,126.4997,101966.0
2018-05-09 09:45:00,127.7,128.33,127.6,128.01,93987.0,126.5691,127.1935,126.47,126.8764,93987.0
2018-05-09 09:50:00,128.01,128.19,127.9,128.02,161264.0,126.8764,127.0548,126.7674,126.8863,161264.0
2018-05-09 09:55:00,128.06,128.09,127.7,128.02,49286.0,126.9259,126.9557,126.5691,126.8863,49286.0
2018-05-09 10:00:00,128.01,128.42,127.82,128.2,29600.0,126.8764,127.2827,126.6881,127.0647,29600.0
2018-05-09 10:05:00,128.21,128.68,128.2,128.64,27579.0,127.0746,127.5404,127.0647,127.5008,27579.0
2018-05-09 10:10:00,128.61,128.63,128.48,128.54,37918.0,127.4711,127.4909,127.3422,127.4017,37918.0
2018-05-09 10:15:00,128.54,128.83,128.51,128.75,80393.0,127.4017,127.6891,127.3719,127.6098,80393.0
2018-05-09 10:20:00,128.73,128.79,128.37,128.38,54848.0,127.59,127.6495,127.2332,127.2431,54848.0
2018-05-09 10:25:00,128.37,128.53,128.14,128.19,51078.0,127.2332,127.3918,127.0052,127.0548,51078.0
2018-05-09 10:30:00,128.23,128.33,128.06,128.12,89354.0,127.0944,127.1935,126.9259,126.9854,89354.0
2018-05-09 10:35:00,128.12,128.28,128.06,128.25,41689.0,126.9854,127.144,126.9259,127.1143,41689.0
2018-05-09 10:40:00,128.25,128.39,128.19,128.22,58181.0,127.1143,127.253,127.0548,127.0845,58181.0
2018-05-09 10:45:00,128.26,128.37,128.26,128.32,29369.0,127.1242,127.2332,127.1242,127.1836,29369.0
2018-05-09 10:50:00,128.37,128.44,127.91,127.91,42839.0,127.2332,127.3026,126.7773,126.7773,42839.0
2018-05-09 10:55:00,127.96,128.12,127.9,128.02,22370.0,126.8268,126.9854,126.7674,126.8863,22370.0
2018-05-09 11:00:00,128.03,128.05,127.87,128.03,28898.0,126.8962,126.916,126.7376,126.8962,28898.0
2018-05-09 11:05:00,128.03,128.26,127.96,128.23,37526.0,126.8962,127.1242,126.8268,127.0944,37526.0
2018-05-09 11:10:00,128.23,128.38,128.16,128.38,38167.0,127.0944,127.2431,127.025,127.2431,38167.0
2018-05-09 11:15:00,128.36,128.63,128.36,128.63,30162.0,127.2233,127.4909,127.2233,127.4909,30162.0
2018-05-09 11:20:00,128.63,128.85,128.63,128.77,38785.0,127.4909,127.7089,127.4909,127.6296,38785.0
2018-05-09 11:25:00,128.75,128.75,128.55,128.75,14253.0,127.6098,127.6098,127.4116,127.6098,14253.0
2018-05-09 11:30:00,128.75,128.77,128.66,128.75,22936.0,127.6098,127.6296,127.5206,127.6098,22936.0
2018-05-09 11:35:00,128.75,128.78,128.67,128.75,27787.0,127.6098,127.6396,127.5305,127.6098,27787.0
2018-05-09 11:40:00,128.75,128.9,128.72,128.87,25292.0,127.6098,127.7585,127.5801,127.7288,25292.0
2018-05-09 11:45:00,128.88,129.0,128.84,128.95,27191.0,127.7387,127.8576,127.699,127.8081,27191.0
2018-05-09 11:50:00,128.95,128.98,128.85,128.95,19471.0,127.8081,127.8378,127.7089,127.8081,19471.0
2018-05-09 11:55:00,128.94,129.0,128.92,128.99,25488.0,127.7981,127.8576,127.7783,127.8477,25488.0
2018-05-09 12:00:00,128.99,129.1,128.94,129.0,58101.0,127.8477,127.9567,127.7981,127.8576,58101.0
2018-05-09 12:05:00,129.01,129.02,128.93,128.96,20766.0,127.8675,127.8774,127.7882,127.818,20766.0
2018-05-09 12:10:00,128.95,128.99,128.93,128.99,20897.0,127.8081,127.8477,127.7882,127.8477,20897.0
2018-05-09 12:15:00,128.99,129.0,128.9,128.92,19591.0,127.8477,127.8576,127.7585,127.7783,19591.0
2018-05-09 12:20:00,128.94,129.07,128.92,129.04,62722.0,127.7981,127.927,127.7783,127.8973,62722.0
2018-05-09 12:25:00,129.07,129.17,129.05,129.1,65216.0,127.927,128.0261,127.9072,127.9567,65216.0
2018-05-09 12:30:00,129.1,129.31,129.1,129.29,78306.0,127.9567,128.1649,127.9567,128.145,78306.0
2018-05-09 12:35:00,129.31,129.32,129.04,129.1,70283.0,128.1649,128.1748,127.8973,127.9567,70283.0
2018-05-09 12:40:00,129.07,129.13,128.98,129.03,42781.0,127.927,127.9865,127.8378,127.8873,42781.0
2018-05-09 12:45:00,129.05,129.39,129.03,129.29,30494.0,127.9072,128.2442,127.8873,128.145,30494.0
2018-05-09 12:50:00,129.33,129.38,129.25,129.37,20942.0,128.1847,128.2342,128.1054,128.2243,20942.0
2018-05-09 12:55:00,129.38,129.47,129.1,129.2,37507.0,128.2342,128.3234,127.9567,128.0558,37507.0
2018-05-09 13:00:00,129.22,129.39,129.19,129.2,133945.0,128.0757,128.2442,128.0459,128.0558,133945.0
2018-05-09 13:05:00,129.2,129.21,129.09,129.19,41240.0,128.0558,128.0657,127.9468,128.0459,41240.0
2018-05-09 13:10:00,129.19,129.23,129.12,129.18,412698.0,128.0459,128.0856,127.9765,128.036,412698.0
2018-05-09 13:15:00,129.23,129.69,129.23,129.51,48580.0,128.0856,128.5415,128.0856,128.3631,48580.0
2018-05-09 13:20:00,129.49,129.5,129.27,129.43,28897.0,128.3433,128.3532,128.1252,128.2838,28897.0
2018-05-09 13:25:00,129.42,129.58,129.36,129.58,44070.0,128.2739,128.4325,128.2144,128.4325,44070.0
2018-05-09 13:30:00,129.54,129.57,129.45,129.47,23341.0,128.3928,128.4226,128.3036,128.3234,23341.0
2018-05-09 13:35:00,129.5,129.64,129.45,129.63,35627.0,128.3532,128.4919,128.3036,128.482,35627.0
2018-05-09 13:40:00,129.63,129.74,129.6,129.71,19885.0,128.482,128.5911,128.4523,128.5613,19885.0
2018-05-09 13:45:00,129.72,129.72,129.64,129.66,25395.0,128.5712,128.5712,128.4919,128.5118,25395.0
2018-05-09 13:50:00,129.65,129.74,129.58,129.74,20556.0,128.5019,128.5911,128.4325,128.5911,20556.0
2018-05-09 13:55:00,129.74,129.74,129.56,129.56,19191.0,128.5911,128.5911,128.4127,128.4127,19191.0
2018-05-09 14:00:00,129.55,129.56,129.33,129.35,35825.0,128.4027,128.4127,128.1847,128.2045,35825.0
2018-05-09 14:05:00,129.35,129.56,129.3,129.51,29960.0,128.2045,128.4127,128.155,128.3631,29960.0
2018-05-09 14:10:00,129.5,129.64,129.48,129.54,31445.0,128.3532,128.4919,128.3334,128.3928,31445.0
2018-05-09 14:15:00,129.54,129.57,129.31,129.37,44926.0,128.3928,128.4226,128.1649,128.2243,44926.0
2018-05-09 14:20:00,129.38,129.39,129.14,129.28,46546.0,128.2342,128.2442,127.9964,128.1351,46546.0
2018-05-09 14:25:00,129.31,129.39,129.19,129.32,32641.0,128.1649,128.2442,128.0459,128.1748,32641.0
2018-05-09 14:30:00,129.33,129.41,129.31,129.4,85679.0,128.1847,128.264,128.1649,128.2541,85679.0
2018-05-09 14:35:00,129.39,129.41,129.33,129.37,31183.0,128.2442,128.264,128.1847,128.2243,31183.0
2018-05-09 14:40:00,129.38,129.57,129.37,129.55,36565.0,128.2342,128.4226,128.2243,128.4027,36565.0
2018-05-09 14:45:00,129.54,129.64,129.5,129.53,27721.0,128.3928,128.4919,128.3532,128.3829,27721.0
2018-05-09 14:50:00,129.53,129.64,129.45,129.46,22646.0,128.3829,128.4919,128.3036,128.3135,22646.0
2018-05-09 14:55:00,129.48,129.53,129.42,129.45,18162.0,128.3334,128.3829,128.2739,128.3036,18162.0
2018-05-09 15:00:00,129.44,129.48,129.28,129.28,18798.0,128.2937,128.3334,128.1351,128.1351,18798.0
2018-05-09 15:05:00,129.3,129.56,129.28,129.49,24950.0,128.155,128.4127,128.1351,128.3433,24950.0
2018-05-09 15:10:00,129.48,129.48,129.27,129.31,39307.0,128.3334,128.3334,128.1252,128.1649,39307.0
2018-05-09 15:15:00,129.31,129.37,129.18,129.21,31996.0,128.1649,128.2243,128.036,128.0657,31996.0
2018-05-09 15:20:00,129.19,129.28,129.18,129.25,27866.0,128.0459,128.1351,128.036,128.1054,27866.0
2018-05-09 15:25:00,129.26,129.28,129.16,129.2,28599.0,128.1153,128.1351,128.0162,128.0558,28599.0
2018-05-09 15:30:00,129.21,129.42,129.21,129.37,38819.0,128.0657,128.2739,128.0657,128.2243,38819.0
2018-05-09 15:35:00,129.38,129.46,129.36,129.41,32071.0,128.2342,128.3135,128.2144,128.264,32071.0
2018-05-09 15:40:00,129.41,129.44,129.31,129.33,46764.0,128.264,128.2937,128.1649,128.1847,46764.0
2018-05-09 15:45:00,129.34,129.5,129.34,129.47,50496.0,128.1946,128.3532,128.1946,128.3234,50496.0
2018-05-09 15:50:00,129.47,129.67,129.47,129.58,89975.0,128.3234,128.5217,128.3234,128.4325,89975.0
2018-05-09 15:55:00,129.58,129.73,129.51,129.72,178646.0,128.4325,128.5811,128.3631,128.5712,178646.0
2018-05-10 09:30:00,129.95,130.07,129.05,129.11,123723.0,128.7992,128.9181,127.9072,127.9666,123723.0
2018-05-10 09:35:00,129.11,129.66,129.07,129.62,38580.0,127.9666,128.5118,127.927,128.4721,38580.0
2018-05-10 09:40:00,129.65,129.82,129.4,129.79,30306.0,128.5019,128.6703,128.2541,128.6406,30306.0
2018-05-10 09:45:00,129.69,129.69,129.23,129.23,25644.0,128.5415,128.5415,128.0856,128.0856,25644.0
2018-05-10 09:50:00,129.23,129.64,129.18,129.54,43263.0,128.0856,128.4919,128.036,128.3928,43263.0
2018-05-10 09:55:00,129.5,129.77,129.47,129.72,16462.0,128.3532,128.6208,128.3234,128.5712,16462.0
2018-05-10 10:00:00,129.74,130.05,129.62,130.0,82585.0,128.5911,128.8983,128.4721,128.8488,82585.0
2018-05-10 10:05:00,130.01,130.37,129.99,130.1,70548.0,128.8587,129.2155,128.8388,128.9479,70548.0
2018-05-10 10:10:00,130.14,130.36,130.13,130.29,59269.0,128.9875,129.2056,128.9776,129.1362,59269.0
2018-05-10 10:15:00,130.32,130.65,130.26,130.47,65916.0,129.1659,129.493,129.1065,129.3146,65916.0
2018-05-10 10:20:00,130.49,130.57,130.35,130.53,32016.0,129.3344,129.4137,129.1957,129.3741,32016.0
2018-05-10 10:25:00,130.53,130.88,130.45,130.82,54919.0,129.3741,129.721,129.2948,129.6615,54919.0
2018-05-10 10:30:00,130.84,130.95,130.49,130.55,47038.0,129.6813,129.7903,129.3344,129.3939,47038.0
2018-05-10 10:35:00,130.56,130.8,130.55,130.78,20287.0,129.4038,129.6417,129.3939,129.6218,20287.0
2018-05-10 10:40:00,130.75,130.97,130.75,130.76,26714.0,129.5921,129.8102,129.5921,129.602,26714.0
2018-05-10 10:45:00,130.75,131.0,130.73,130.94,31378.0,129.5921,129.8399,129.5723,129.7804,31378.0
2018-05-10 10:50:00,130.95,130.97,130.75,130.77,20345.0,129.7903,129.8102,129.5921,129.6119,20345.0
2018-05-10 10:55:00,130.78,130.98,130.76,130.81,25569.0,129.6218,129.8201,129.602,129.6516,25569.0
2018-05-10 11:00:00,130.83,130.95,130.72,130.72,27766.0,129.6714,129.7903,129.5624,129.5624,27766.0
2018-05-10 11:05:00,130.77,130.83,130.68,130.75,13771.0,129.6119,129.6714,129.5227,129.5921,13771.0
2018-05-10 11:10:00,130.75,130.77,130.62,130.75,14464.0,129.5921,129.6119,129.4633,129.5921,14464.0
2018-05-10 11:15:00,130.75,130.85,130.69,130.74,16803.0,129.5921,129.6912,129.5326,129.5822,16803.0
2018-05-10 11:20:00,130.72,130.82,130.65,130.81,18503.0,129.5624,129.6615,129.493,129.6516,18503.0
2018-05-10 11:25:00,130.81,130.91,130.72,130.84,14974.0,129.6516,129.7507,129.5624,129.6813,14974.0
2018-05-10 11:30:00,130.8,130.8,130.6,130.63,17601.0,129.6417,129.6417,129.4434,129.4732,17601.0
2018-05-10 11:35:00,130.61,130.78,130.59,130.78,10960.0,129.4534,129.6218,129.4335,129.6218,10960.0
2018-05-10 11:40:00,130.78,130.85,130.72,130.74,16876.0,129.6218,129.6912,129.5624,129.5822,16876.0
2018-05-10 11:45:00,130.75,130.82,130.66,130.71,79265.0,129.5921,129.6615,129.5029,129.5525,79265.0
2018-05-10 11:50:00,130.72,130.79,130.55,130.56,22558.0,129.5624,129.6318,129.3939,129.4038,22558.0
2018-05-10 11:55:00,130.58,130.75,130.58,130.69,12715.0,129.4236,129.5921,129.4236,129.5326,12715.0
2018-05-10 12:00:00,130.72,130.75,130.63,130.72,23299.0,129.5624,129.5921,129.4732,129.5624,23299.0
2018-05-10 12:05:00,130.74,130.98,130.73,130.96,26507.0,129.5822,129.8201,129.5723,129.8003,26507.0
2018-05-10 12:10:00,130.97,131.0,130.84,130.87,88697.0,129.8102,129.8399,129.6813,129.711,88697.0
2018-05-10 12:15:00,130.85,130.85,130.68,130.68,14500.0,129.6912,129.6912,129.5227,129.5227,14500.0
2018-05-10 12:20:00,130.68,130.68,130.46,130.5,40123.0,129.5227,129.5227,129.3047,129.3443,40123.0
2018-05-10 12:25:00,130.53,130.72,130.48,130.63,24927.0,129.3741,129.5624,129.3245,129.4732,24927.0
2018-05-10 12:30:00,130.66,130.73,130.54,130.61,23069.0,129.5029,129.5723,129.384,129.4534,23069.0
2018-05-10 12:35:00,130.61,130.65,130.5,130.62,18711.0,129.4534,129.493,129.3443,129.4633,18711.0
2018-05-10 12:40:00,130.62,130.65,130.46,130.52,15788.0,129.4633,129.493,129.3047,129.3641,15788.0
2018-05-10 12:45:00,130.5,130.55,130.45,130.47,14715.0,129.3443,129.3939,129.2948,129.3146,14715.0
2018-05-10 12:50:00,130.5,130.58,130.45,130.53,13404.0,129.3443,129.4236,129.2948,129.3741,13404.0
2018-05-10 12:55:00,130.57,130.62,130.52,130.53,15782.0,129.4137,129.4633,129.3641,129.3741,15782.0
2018-05-10 13:00:00,130.55,130.68,130.54,130.62,16624.0,129.3939,129.5227,129.384,129.4633,16624.0
2018-05-10 13:05:00,130.62,130.65,130.54,130.6,30831.0,129.4633,129.493,129.384,129.4434,30831.0
2018-05-10 13:10:00,130.58,130.62,130.5,130.57,14155.0,129.4236,129.4633,129.3443,129.4137,14155.0
2018-05-10 13:15:00,130.58,130.65,130.5,130.5,14244.0,129.4236,129.493,129.3443,129.3443,14244.0
2018-05-10 13:20:00,130.5,130.6,130.45,130.5,29884.0,129.3443,129.4434,129.2948,129.3443,29884.0
2018-05-10 13:25:00,130.52,130.53,130.31,130.38,19734.0,129.3641,129.3741,129.156,129.2254,19734.0
2018-05-10 13:30:00,130.37,130.46,130.29,130.31,27069.0,129.2155,129.3047,129.1362,129.156,27069.0
2018-05-10 13:35:00,130.34,130.37,130.2,130.3,34917.0,129.1857,129.2155,129.047,129.1461,34917.0
2018-05-10 13:40:00,130.33,130.33,130.0,130.02,36676.0,129.1758,129.1758,128.8488,128.8686,36676.0
2018-05-10 13:45:00,130.03,130.1,129.99,130.04,100833.0,128.8785,128.9479,128.8388,128.8884,100833.0
2018-05-10 13:50:00,130.02,130.15,129.96,130.0,41416.0,128.8686,128.9974,128.8091,128.8488,41416.0
2018-05-10 13:55:00,130.0,130.03,129.87,129.96,33697.0,128.8488,128.8785,128.7199,128.8091,33697.0
2018-05-10 14:00:00,129.96,130.05,129.88,130.02,61462.0,128.8091,128.8983,128.7298,128.8686,61462.0
2018-05-10 14:05:00,130.02,130.25,129.97,130.24,82506.0,128.8686,129.0965,128.819,129.0866,82506.0
2018-05-10 14:10:00,130.26,130.51,130.26,130.34,26903.0,129.1065,129.3542,129.1065,129.1857,26903.0
2018-05-10 14:15:00,130.36,130.42,130.27,130.33,27317.0,129.2056,129.265,129.1164,129.1758,27317.0
2018-05-10 14:20:00,130.33,130.36,130.21,130.34,24890.0,129.1758,129.2056,129.0569,129.1857,24890.0
2018-05-10 14:25:00,130.33,130.54,130.26,130.49,31881.0,129.1758,129.384,129.1065,129.3344,31881.0
2018-05-10 14:30:00,130.49,130.49,130.26,130.3,25166.0,129.3344,129.3344,129.1065,129.1461,25166.0
2018-05-10 14:35:00,130.28,130.28,129.99,129.99,25083.0,129.1263,129.1263,128.8388,128.8388,25083.0
2018-05-10 14:40:00,129.98,130.09,129.93,130.01,32159.0,128.8289,128.938,128.7794,128.8587,32159.0
2018-05-10 14:45:00,130.02,130.29,130.01,130.26,28396.0,128.8686,129.1362,128.8587,129.1065,28396.0
2018-05-10 14:50:00,130.25,130.38,130.2,130.33,29113.0,129.0965,129.2254,129.047,129.1758,29113.0
2018-05-10 14:55:00,130.33,130.38,130.17,130.37,28853.0,129.1758,129.2254,129.0172,129.2155,28853.0
2018-05-10 15:00:00,130.36,130.39,130.18,130.19,23661.0,129.2056,129.2353,129.0272,129.0371,23661.0
2018-05-10 15:05:00,130.19,130.27,130.12,130.18,25746.0,129.0371,129.1164,128.9677,129.0272,25746.0
2018-05-10 15:10:00,130.18,130.25,130.08,130.23,40519.0,129.0272,129.0965,128.928,129.0767,40519.0
2018-05-10 15:15:00,130.23,130.32,130.1,130.16,28958.0,129.0767,129.1659,128.9479,129.0073,28958.0
2018-05-10 15:20:00,130.16,130.24,130.07,130.14,28907.0,129.0073,129.0866,128.9181,128.9875,28907.0
2018-05-10 15:25:00,130.13,130.23,130.08,130.23,22357.0,128.9776,129.0767,128.928,129.0767,22357.0
2018-05-10 15:30:00,130.24,130.34,130.14,130.21,31943.0,129.0866,129.1857,128.9875,129.0569,31943.0
2018-05-10 15:35:00,130.21,130.33,130.18,130.3,39800.0,129.0569,129.1758,129.0272,129.1461,39800.0
2018-05-10 15:40:00,130.28,130.48,130.25,130.45,52054.0,129.1263,129.3245,129.0965,129.2948,52054.0
2018-05-10 15:45:00,130.41,130.57,130.38,130.54,63782.0,129.2551,129.4137,129.2254,129.384,63782.0
2018-05-10 15:50:00,130.55,130.75,130.46,130.46,54999.0,129.3939,129.5921,129.3047,129.3047,54999.0
2018-05-10 15:55:00,130.45,130.64,130.42,130.6,137411.0,129.2948,129.4831,129.265,129.4434,137411.0
2018-05-11 09:30:00,130.0,130.13,129.21,129.99,224965.0,128.8488,128.9776,128.0657,128.8388,224965.0
2018-05-11 09:35:00,129.99,129.99,129.25,129.7,58101.0,128.8388,128.8388,128.1054,128.5514,58101.0
2018-05-11 09:40:00,129.59,129.74,129.28,129.35,72918.0,128.4424,128.5911,128.1351,128.2045,72918.0
2018-05-11 09:45:00,129.35,129.53,128.89,128.93,69434.0,128.2045,128.3829,127.7486,127.7882,69434.0
2018-05-11 09:50:00,128.95,129.58,128.9,129.47,61486.0,127.8081,128.4325,127.7585,128.3234,61486.0
2018-05-11 09:55:00,129.43,129.98,129.43,129.86,55817.0,128.2838,128.8289,128.2838,128.71,55817.0
2018-05-11 10:00:00,129.97,130.08,129.76,130.0,36947.0,128.819,128.928,128.6109,128.8488,36947.0
2018-05-11 10:05:00,130.01,130.28,129.97,130.26,54530.0,128.8587,129.1263,128.819,129.1065,54530.0
2018-05-11 10:10:00,130.24,130.34,130.03,130.08,21358.0,129.0866,129.1857,128.8785,128.928,21358.0
2018-05-11 10:15:00,130.1,130.37,130.08,130.24,32157.0,128.9479,129.2155,128.928,129.0866,32157.0
2018-05-11 10:20:00,130.22,130.38,130.13,130.13,27458.0,129.0668,129.2254,128.9776,128.9776,27458.0
2018-05-11 10:25:00,130.18,130.29,129.97,130.11,31982.0,129.0272,129.1362,128.819,128.9578,31982.0
2018-05-11 10:30:00,130.09,130.15,129.83,129.93,43900.0,128.938,128.9974,128.6803,128.7794,43900.0
2018-05-11 10:35:00,129.93,130.05,129.75,129.88,22153.0,128.7794,128.8983,128.601,128.7298,22153.0
2018-05-11 10:40:00,129.89,130.04,129.85,129.99,15620.0,128.7397,128.8884,128.7001,128.8388,15620.0
2018-05-11 10:45:00,129.98,130.12,129.89,130.07,25649.0,128.8289,128.9677,128.7397,128.9181,25649.0
2018-05-11 10:50:00,130.05,130.49,130.04,130.46,13713.0,128.8983,129.3344,128.8884,129.3047,13713.0
2018-05-11 10:55:00,130.49,130.52,130.39,130.42,13824.0,129.3344,129.3641,129.2353,129.265,13824.0
2018-05-11 11:00:00,130.39,130.46,130.3,130.43,29331.0,129.2353,129.3047,129.1461,129.2749,29331.0
2018-05-11 11:05:00,130.46,130.73,130.45,130.66,29745.0,129.3047,129.5723,129.2948,129.5029,29745.0
2018-05-11 11:10:00,130.64,130.73,130.53,130.65,22237.0,129.4831,129.5723,129.3741,129.493,22237.0
2018-05-11 11:15:00,130.63,130.69,130.5,130.56,13830.0,129.4732,129.5326,129.3443,129.4038,13830.0
2018-05-11 11:20:00,130.54,130.65,130.45,130.61,11095.0,129.384,129.493,129.2948,129.4534,11095.0
2018-05-11 11:25:00,130.6,130.68,130.48,130.57,21821.0,129.4434,129.5227,129.3245,129.4137,21821.0
2018-05-11 11:30:00,130.58,130.68,130.46,130.46,22208.0,129.4236,129.5227,129.3047,129.3047,22208.0
2018-05-11 11:35:00,130.47,130.55,130.37,130.42,25917.0,129.3146,129.3939,129.2155,129.265,25917.0
2018-05-11 11:40:00,130.41,130.63,130.41,130.53,17563.0,129.2551,129.4732,129.2551,129.3741,17563.0
2018-05-11 11:45:00,130.51,130.58,130.45,130.5,16269.0,129.3542,129.4236,129.2948,129.3443,16269.0
2018-05-11 11:50:00,130.5,130.67,130.48,130.67,12438.0,129.3443,129.5128,129.3245,129.5128,12438.0
2018-05-11 11:55:00,130.69,130.85,130.63,130.76,27980.0,129.5326,129.6912,129.4732,129.602,27980.0
2018-05-11 12:00:00,130.77,130.82,130.73,130.8,17957.0,129.6119,129.6615,129.5723,129.6417,17957.0
2018-05-11 12:05:00,130.79,130.79,130.59,130.66,11268.0,129.6318,129.6318,129.4335,129.5029,11268.0
2018-05-11 12:10:00,130.62,130.65,130.42,130.45,20626.0,129.4633,129.493,129.265,129.2948,20626.0
2018-05-11 12:15:00,130.42,130.54,130.35,130.52,11307.0,129.265,129.384,129.1957,129.3641,11307.0
2018-05-11 12:20:00,130.54,130.56,130.32,130.4,12668.0,129.384,129.4038,129.1659,129.2452,12668.0
2018-05-11 12:25:00,130.41,130.42,130.29,130.32,16451.0,129.2551,129.265,129.1362,129.1659,16451.0
2018-05-11 12:30:00,130.33,130.38,130.24,130.38,41709.0,129.1758,129.2254,129.0866,129.2254,41709.0
2018-05-11 12:35:00,130.39,130.46,130.34,130.45,12311.0,129.2353,129.3047,129.1857,129.2948,12311.0
2018-05-11 12:40:00,130.47,130.48,130.35,130.39,15288.0,129.3146,129.3245,129.1957,129.2353,15288.0
2018-05-11 12:45:00,130.38,130.63,130.38,130.61,63358.0,129.2254,129.4732,129.2254,129.4534,63358.0
2018-05-11 12:50:00,130.61,130.67,130.54,130.58,14600.0,129.4534,129.5128,129.384,129.4236,14600.0
2018-05-11 12:55:00,130.59,130.65,130.49,130.59,6401.0,129.4335,129.493,129.3344,129.4335,6401.0
2018-05-11 13:00:00,130.59,130.6,130.45,130.45,10042.0,129.4335,129.4434,129.2948,129.2948,10042.0
2018-05-11 13:05:00,130.48,130.54,130.45,130.52,8303.0,129.3245,129.384,129.2948,129.3641,8303.0
2018-05-11 13:10:00,130.51,130.52,130.32,130.36,12007.0,129.3542,129.3641,129.1659,129.2056,12007.0
2018-05-11 13:15:00,130.37,130.48,130.26,130.32,9322.0,129.2155,129.3245,129.1065,129.1659,9322.0
2018-05-11 13:20:00,130.3,130.47,130.3,130.34,10200.0,129.1461,129.3146,129.1461,129.1857,10200.0
2018-05-11 13:25:00,130.37,130.51,130.34,130.49,6692.0,129.2155,129.3542,129.1857,129.3344,6692.0
2018-05-11 13:30:00,130.47,130.5,130.41,130.42,5292.0,129.3146,129.3443,129.2551,129.265,5292.0
2018-05-11 13:35:00,130.42,130.43,130.28,130.32,14508.0,129.265,129.2749,129.1263,129.1659,14508.0
2018-05-11 13:40:00,130.31,130.36,130.23,130.27,12866.0,129.156,129.2056,129.0767,129.1164,12866.0
2018-05-11 13:45:00,130.26,130.31,130.19,130.3,16148.0,129.1065,129.156,129.0371,129.1461,16148.0
2018-05-11 13:50:00,130.3,130.35,130.25,130.29,7260.0,129.1461,129.1957,129.0965,129.1362,7260.0
2018-05-11 13:55:00,130.3,130.32,130.23,130.3,5927.0,129.1461,129.1659,129.0767,129.1461,5927.0
2018-05-11 14:00:00,130.33,130.34,130.15,130.17,8378.0,129.1758,129.1857,128.9974,129.0172,8378.0
2018-05-11 14:05:00,130.19,130.24,130.08,130.08,11651.0,129.0371,129.0866,128.928,128.928,11651.0
2018-05-11 14:10:00,130.1,130.11,130.03,130.04,10299.0,128.9479,128.9578,128.8785,128.8884,10299.0
2018-05-11 14:15:00,130.08,130.29,130.08,130.28,15606.0,128.928,129.1362,128.928,129.1263,15606.0
2018-05-11 14:20:00,130.25,130.35,130.16,130.16,33242.0,129.0965,129.1957,129.0073,129.0073,33242.0
2018-05-11 14:25:00,130.19,130.28,130.12,130.12,22093.0,129.0371,129.1263,128.9677,128.9677,22093.0
2018-05-11 14:30:00,130.1,130.1,130.01,130.04,13040.0,128.9479,128.9479,128.8587,128.8884,13040.0
2018-05-11 14:35:00,130.03,130.12,130.01,130.07,14788.0,128.8785,128.9677,128.8587,128.9181,14788.0
2018-05-11 14:40:00,130.09,130.15,129.99,130.01,13213.0,128.938,128.9974,128.8388,128.8587,13213.0
2018-05-11 14:45:00,130.02,130.16,129.98,130.14,10157.0,128.8686,129.0073,128.8289,128.9875,10157.0
2018-05-11 14:50:00,130.15,130.17,130.02,130.11,13026.0,128.9974,129.0172,128.8686,128.9578,13026.0
2018-05-11 14:55:00,130.08,130.21,130.01,130.19,16302.0,128.928,129.0569,128.8587,129.0371,16302.0
2018-05-11 15:00:00,130.17,130.36,130.12,130.21,36257.0,129.0172,129.2056,128.9677,129.0569,36257.0
2018-05-11 15:05:00,130.22,130.3,130.16,130.27,40703.0,129.0668,129.1461,129.0073,129.1164,40703.0
2018-05-11 15:10:00,130.23,130.31,130.21,130.27,20557.0,129.0767,129.156,129.0569,129.1164,20557.0
2018-05-11 15:15:00,130.26,130.34,130.18,130.31,18630.0,129.1065,129.1857,129.0272,129.156,18630.0
2018-05-11 15:20:00,130.31,130.4,130.29,130.33,43129.0,129.156,129.2452,129.1362,129.1758,43129.0
2018-05-11 15:25:00,130.33,130.35,130.26,130.29,17903.0,129.1758,129.1957,129.1065,129.1362,17903.0
2018-05-11 15:30:00,130.3,130.42,130.26,130.38,30427.0,129.1461,129.265,129.1065,129.2254,30427.0
2018-05-11 15:35:00,130.37,130.5,130.37,130.5,36042.0,129.2155,129.3443,129.2155,129.3443,36042.0
2018-05-11 15:40:00,130.49,130.5,130.32,130.33,33420.0,129.3344,129.3443,129.1659,129.1758,33420.0
2018-05-11 15:45:00,130.33,130.5,130.29,130.49,35117.0,129.1758,129.3443,129.1362,129.3344,35117.0
2018-05-11 15:50:00,130.49,130.56,130.37,130.43,53278.0,129.3344,129.4038,129.2155,129.2749,53278.0
2018-05-11 15:55:00,130.43,130.68,130.43,130.62,98688.0,129.2749,129.5227,129.2749,129.4633,98688.0
2018-05-14 09:30:00,130.79,131.0,130.5,130.51,101652.0,129.6318,129.8399,129.3443,129.3542,101652.0
2018-05-14 09:35:00,130.55,130.55,130.02,130.27,68049.0,129.3939,129.3939,128.8686,129.1164,68049.0
2018-05-14 09:40:00,130.36,130.82,130.32,130.82,45188.0,129.2056,129.6615,129.1659,129.6615,45188.0
2018-05-14 09:45:00,130.84,130.9,130.67,130.84,21096.0,129.6813,129.7408,129.5128,129.6813,21096.0
2018-05-14 09:50:00,130.84,130.93,130.47,130.51,16791.0,129.6813,129.7705,129.3146,129.3542,16791.0
2018-05-14 09:55:00,130.51,130.6,130.21,130.3,24742.0,129.3542,129.4434,129.0569,129.1461,24742.0
2018-05-14 10:00:00,130.31,130.55,130.3,130.33,21685.0,129.156,129.3939,129.1461,129.1758,21685.0
2018-05-14 10:05:00,130.31,130.54,130.2,130.51,17706.0,129.156,129.384,129.047,129.3542,17706.0
2018-05-14 10:10:00,130.49,130.59,130.35,130.48,14836.0,129.3344,129.4335,129.1957,129.3245,14836.0
2018-05-14 10:15:00,130.47,130.55,130.28,130.3,18180.0,129.3146,129.3939,129.1263,129.1461,18180.0
2018-05-14 10:20:00,130.29,130.75,130.27,130.75,55266.0,129.1362,129.5921,129.1164,129.5921,55266.0
2018-05-14 10:25:00,130.72,130.75,130.55,130.61,31492.0,129.5624,129.5921,129.3939,129.4534,31492.0
2018-05-14 10:30:00,130.63,130.63,130.33,130.34,42605.0,129.4732,129.4732,129.1758,129.1857,42605.0
2018-05-14 10:35:00,130.32,130.44,130.28,130.29,43777.0,129.1659,129.2849,129.1263,129.1362,43777.0
2018-05-14 10:40:00,130.31,130.44,130.17,130.24,49692.0,129.156,129.2849,129.0172,129.0866,49692.0
2018-05-14 10:45:00,130.22,130.22,129.73,129.99,71940.0,129.0668,129.0668,128.5811,128.8388,71940.0
2018-05-14 10:50:00,130.04,130.09,129.96,130.03,16662.0,128.8884,128.938,128.8091,128.8785,16662.0
2018-05-14 10:55:00,130.05,130.1,129.84,129.84,31489.0,128.8983,128.9479,128.6902,128.6902,31489.0
2018-05-14 11:00:00,129.81,129.94,129.79,129.89,18919.0,128.6604,128.7893,128.6406,128.7397,18919.0
2018-05-14 11:05:00,129.87,129.87,129.66,129.71,21595.0,128.7199,128.7199,128.5118,128.5613,21595.0
2018-05-14 11:10:00,129.7,130.0,129.68,129.97,26677.0,128.5514,128.8488,128.5316,128.819,26677.0
2018-05-14 11:15:00,129.97,130.19,129.95,130.18,24834.0,128.819,129.0371,128.7992,129.0272,24834.0
2018-05-14 11:20:00,130.16,130.19,129.93,129.98,9212.0,129.0073,129.0371,128.7794,128.8289,9212.0
2018-05-14 11:25:00,129.96,130.0,129.84,129.84,22110.0,128.8091,128.8488,128.6902,128.6902,22110.0
2018-05-14 11:30:00,129.85,129.92,129.76,129.83,18935.0,128.7001,128.7695,128.6109,128.6803,18935.0
2018-05-14 11:35:00,129.77,129.83,129.76,129.76,11691.0,128.6208,128.6803,128.6109,128.6109,11691.0
2018-05-14 11:40:00,129.73,129.76,129.33,129.4,49954.0,128.5811,128.6109,128.1847,128.2541,49954.0
2018-05-14 11:45:00,129.41,129.45,129.28,129.35,47978.0,128.264,128.3036,128.1351,128.2045,47978.0
2018-05-14 11:50:00,129.32,129.35,129.17,129.17,62189.0,128.1748,128.2045,128.0261,128.0261,62189.0
2018-05-14 11:55:00,129.21,129.24,129.12,129.22,33753.0,128.0657,128.0955,127.9765,128.0757,33753.0
2018-05-14 12:00:00,129.22,129.45,129.18,129.22,22587.0,128.0757,128.3036,128.036,128.0757,22587.0
2018-05-14 12:05:00,129.24,129.41,129.2,129.4,20807.0,128.0955,128.264,128.0558,128.2541,20807.0
2018-05-14 12:10:00,129.42,129.5,129.39,129.5,10917.0,128.2739,128.3532,128.2442,128.3532,10917.0
2018-05-14 12:15:00,129.53,129.54,129.3,129.33,24521.0,128.3829,128.3928,128.155,128.1847,24521.0
2018-05-14 12:20:00,129.35,129.37,129.2,129.23,24917.0,128.2045,128.2243,128.0558,128.0856,24917.0
2018-05-14 12:25:00,129.26,129.29,129.07,129.07,25356.0,128.1153,128.145,127.927,127.927,25356.0
2018-05-14 12:30:00,129.1,129.14,129.01,129.09,28944.0,127.9567,127.9964,127.8675,127.9468,28944.0
2018-05-14 12:35:00,129.08,129.09,128.91,128.93,43058.0,127.9369,127.9468,127.7684,127.7882,43058.0
2018-05-14 12:40:00,128.93,128.95,128.66,128.75,40089.0,127.7882,127.8081,127.5206,127.6098,40089.0
2018-05-14 12:45:00,128.76,128.86,128.72,128.75,15705.0,127.6197,127.7188,127.5801,127.6098,15705.0
2018-05-14 12:50:00,128.75,128.77,128.61,128.64,24371.0,127.6098,127.6296,127.4711,127.5008,24371.0
2018-05-14 12:55:00,128.66,128.66,128.19,128.28,50293.0,127.5206,127.5206,127.0548,127.144,50293.0
2018-05-14 13:00:00,128.3,128.3,127.65,127.84,107225.0,127.1638,127.1638,126.5196,126.7079,107225.0
2018-05-14 13:05:00,127.87,127.88,127.67,127.69,85908.0,126.7376,126.7475,126.5394,126.5592,85908.0
2018-05-14 13:10:00,127.68,127.75,127.54,127.54,51784.0,126.5493,126.6187,126.4105,126.4105,51784.0
2018-05-14 13:15:00,127.53,128.0,127.23,127.28,98523.0,126.4006,126.8665,126.1033,126.1528,98523.0
2018-05-14 13:20:00,127.28,127.61,127.16,127.61,48639.0,126.1528,126.4799,126.0339,126.4799,48639.0
2018-05-14 13:25:00,127.59,127.69,127.59,127.65,46527.0,126.4601,126.5592,126.4601,126.5196,46527.0
2018-05-14 13:30:00,127.65,127.86,127.43,127.76,68257.0,126.5196,126.7277,126.3015,126.6286,68257.0
2018-05-14 13:35:00,127.76,127.78,127.69,127.7,33265.0,126.6286,126.6484,126.5592,126.5691,33265.0
2018-05-14 13:40:00,127.7,127.81,127.65,127.73,25494.0,126.5691,126.6781,126.5196,126.5989,25494.0
2018-05-14 13:45:00,127.77,127.81,127.7,127.7,20442.0,126.6385,126.6781,126.5691,126.5691,20442.0
2018-05-14 13:50:00,127.73,127.73,127.66,127.66,29096.0,126.5989,126.5989,126.5295,126.5295,29096.0
2018-05-14 13:55:00,127.66,127.68,127.6,127.64,30930.0,126.5295,126.5493,126.47,126.5097,30930.0
2018-05-14 14:00:00,127.66,127.68,127.56,127.58,27189.0,126.5295,126.5493,126.4304,126.4502,27189.0
2018-05-14 14:05:00,127.57,127.6,127.27,127.27,49472.0,126.4403,126.47,126.1429,126.1429,49472.0
2018-05-14 14:10:00,127.26,127.36,127.26,127.33,40159.0,126.133,126.2321,126.133,126.2024,40159.0
2018-05-14 14:15:00,127.35,127.39,127.17,127.36,27921.0,126.2222,126.2619,126.0438,126.2321,27921.0
2018-05-14 14:20:00,127.35,127.42,127.33,127.33,48843.0,126.2222,126.2916,126.2024,126.2024,48843.0
2018-05-14 14:25:00,127.34,127.45,127.3,127.39,57148.0,126.2123,126.3213,126.1727,126.2619,57148.0
2018-05-14 14:30:00,127.39,127.58,127.39,127.55,51146.0,126.2619,126.4502,126.2619,126.4205,51146.0
2018-05-14 14:35:00,127.55,127.58,127.45,127.57,47843.0,126.4205,126.4502,126.3213,126.4403,47843.0
2018-05-14 14:40:00,127.58,127.6,127.34,127.42,39051.0,126.4502,126.47,126.2123,126.2916,39051.0
2018-05-14 14:45:00,127.43,127.43,127.25,127.31,40015.0,126.3015,126.3015,126.1231,126.1826,40015.0
2018-05-14 14:50:00,127.31,127.41,127.22,127.38,41208.0,126.1826,126.2817,126.0934,126.252,41208.0
2018-05-14 14:55:00,127.38,127.44,127.35,127.4,38128.0,126.252,126.3114,126.2222,126.2718,38128.0
2018-05-14 15:00:00,127.39,127.62,127.37,127.5,30600.0,126.2619,126.4898,126.242,126.3709,30600.0
2018-05-14 15:05:00,127.52,127.67,127.47,127.65,33233.0,126.3907,126.5394,126.3412,126.5196,33233.0
2018-05-14 15:10:00,127.64,127.74,127.57,127.67,22148.0,126.5097,126.6088,126.4403,126.5394,22148.0
2018-05-14 15:15:00,127.65,127.68,127.56,127.61,28622.0,126.5196,126.5493,126.4304,126.4799,28622.0
2018-05-14 15:20:00,127.61,127.73,127.59,127.67,30515.0,126.4799,126.5989,126.4601,126.5394,30515.0
2018-05-14 15:25:00,127.68,127.75,127.65,127.68,26117.0,126.5493,126.6187,126.5196,126.5493,26117.0
2018-05-14 15:30:00,127.69,127.77,127.66,127.7,56855.0,126.5592,126.6385,126.5295,126.5691,56855.0
2018-05-14 15:35:00,127.7,127.8,127.7,127.72,46475.0,126.5691,126.6682,126.5691,126.5889,46475.0
2018-05-14 15:40:00,127.71,127.88,127.69,127.81,45660.0,126.579,126.7475,126.5592,126.6781,45660.0
2018-05-14 15:45:00,127.86,127.87,127.66,127.67,58101.0,126.7277,126.7376,126.5295,126.5394,58101.0
2018-05-14 15:50:00,127.67,127.78,127.55,127.55,92153.0,126.5394,126.6484,126.4205,126.4205,92153.0
2018-05-14 15:55:00,127.56,127.72,127.55,127.72,136169.0,126.4304,126.5889,126.4205,126.5889,136169.0
2018-05-15 09:30:00,126.93,127.0,126.09,126.35,145924.0,125.8059,125.8753,124.9734,125.2311,145924.0
2018-05-15 09:35:00,126.37,126.84,126.16,126.73,32718.0,125.2509,125.7167,125.0428,125.6077,32718.0
2018-05-15 09:40:00,126.72,127.03,126.53,126.98,45441.0,125.5978,125.9051,125.4095,125.8555,45441.0
2018-05-15 09:45:00,126.92,127.23,126.91,127.1,39337.0,125.796,126.1033,125.7861,125.9744,39337.0
2018-05-15 09:50:00,127.1,127.22,126.83,127.01,58708.0,125.9744,126.0934,125.7068,125.8852,58708.0
2018-05-15 09:55:00,127.03,127.04,126.65,126.71,34481.0,125.9051,125.915,125.5284,125.5879,34481.0
2018-05-15 10:00:00,126.69,127.01,126.68,126.77,28721.0,125.5681,125.8852,125.5582,125.6474,28721.0
2018-05-15 10:05:00,126.78,127.18,126.73,127.18,39858.0,125.6573,126.0537,125.6077,126.0537,39858.0
2018-05-15 10:10:00,127.19,127.34,127.16,127.25,36467.0,126.0636,126.2123,126.0339,126.1231,36467.0
2018-05-15 10:15:00,127.27,127.39,127.11,127.37,24492.0,126.1429,126.2619,125.9843,126.242,24492.0
2018-05-15 10:20:00,127.39,127.67,127.39,127.65,24200.0,126.2619,126.5394,126.2619,126.5196,24200.0
2018-05-15 10:25:00,127.61,127.72,127.52,127.52,20105.0,126.4799,126.5889,126.3907,126.3907,20105.0
2018-05-15 10:30:00,127.54,127.72,127.37,127.63,21397.0,126.4105,126.5889,126.242,126.4997,21397.0
2018-05-15 10:35:00,127.64,127.87,127.57,127.76,36557.0,126.5097,126.7376,126.4403,126.6286,36557.0
2018-05-15 10:40:00,127.73,127.78,127.45,127.58,19526.0,126.5989,126.6484,126.3213,126.4502,19526.0
2018-05-15 10:45:00,127.58,127.61,127.21,127.48,24592.0,126.4502,126.4799,126.0835,126.3511,24592.0
2018-05-15 10:50:00,127.43,127.57,127.16,127.16,21002.0,126.3015,126.4403,126.0339,126.0339,21002.0
2018-05-15 10:55:00,127.15,127.29,127.02,127.13,21736.0,126.024,126.1628,125.8951,126.0042,21736.0
2018-05-15 11:00:00,127.16,127.57,127.16,127.51,19693.0,126.0339,126.4403,126.0339,126.3808,19693.0
2018-05-15 11:05:00,127.51,127.68,127.22,127.42,19520.0,126.3808,126.5493,126.0934,126.2916,19520.0
2018-05-15 11:10:00,127.39,127.42,127.07,127.17,14764.0,126.2619,126.2916,125.9447,126.0438,14764.0
2018-05-15 11:15:00,127.2,127.49,127.17,127.49,14359.0,126.0735,126.361,126.0438,126.361,14359.0
2018-05-15 11:20:00,127.46,127.6,127.34,127.52,12806.0,126.3312,126.47,126.2123,126.3907,12806.0
2018-05-15 11:25:00,127.47,127.51,127.3,127.3,14163.0,126.3412,126.3808,126.1727,126.1727,14163.0
2018-05-15 11:30:00,127.34,127.59,127.33,127.38,23811.0,126.2123,126.4601,126.2024,126.252,23811.0
2018-05-15 11:35:00,127.38,127.48,127.33,127.46,14550.0,126.252,126.3511,126.2024,126.3312,14550.0
2018-05-15 11:40:00,127.44,127.55,127.3,127.49,20226.0,126.3114,126.4205,126.1727,126.361,20226.0
2018-05-15 11:45:00,127.51,127.74,127.4,127.67,14959.0,126.3808,126.6088,126.2718,126.5394,14959.0
2018-05-15 11:50:00,127.66,127.86,127.63,127.81,18881.0,126.5295,126.7277,126.4997,126.6781,18881.0
2018-05-15 11:55:00,127.83,127.97,127.61,127.67,34431.0,126.698,126.8367,126.4799,126.5394,34431.0
2018-05-15 12:00:00,127.68,127.93,127.56,127.63,14683.0,126.5493,126.7971,126.4304,126.4997,14683.0
2018-05-15 12:05:00,127.67,127.78,127.52,127.78,10054.0,126.5394,126.6484,126.3907,126.6484,10054.0
2018-05-15 12:10:00,127.72,127.72,127.5,127.67,22681.0,126.5889,126.5889,126.3709,126.5394,22681.0
2018-05-15 12:15:00,127.66,127.73,127.49,127.49,12170.0,126.5295,126.5989,126.361,126.361,12170.0
2018-05-15 12:20:00,127.51,127.6,127.43,127.43,12599.0,126.3808,126.47,126.3015,126.3015,12599.0
2018-05-15 12:25:00,127.44,127.61,127.44,127.61,13066.0,126.3114,126.4799,126.3114,126.4799,13066.0
2018-05-15 12:30:00,127.56,127.84,127.53,127.79,29100.0,126.4304,126.7079,126.4006,126.6583,29100.0
2018-05-15 12:35:00,127.78,127.89,127.72,127.81,35763.0,126.6484,126.7574,126.5889,126.6781,35763.0
2018-05-15 12:40:00,127.77,127.89,127.66,127.85,16604.0,126.6385,126.7574,126.5295,126.7178,16604.0
2018-05-15 12:45:00,127.89,127.97,127.8,127.84,15024.0,126.7574,126.8367,126.6682,126.7079,15024.0
2018-05-15 12:50:00,127.81,127.92,127.77,127.91,9996.0,126.6781,126.7872,126.6385,126.7773,9996.0
2018-05-15 12:55:00,127.93,128.26,127.93,128.12,34294.0,126.7971,127.1242,126.7971,126.9854,34294.0
2018-05-15 13:00:00,128.11,128.33,128.07,128.2,30430.0,126.9755,127.1935,126.9358,127.0647,30430.0
2018-05-15 13:05:00,128.19,128.22,128.11,128.17,13322.0,127.0548,127.0845,126.9755,127.035,13322.0
2018-05-15 13:10:00,128.19,128.39,128.19,128.33,26803.0,127.0548,127.253,127.0548,127.1935,26803.0
2018-05-15 13:15:00,128.31,128.45,128.24,128.45,17705.0,127.1737,127.3125,127.1043,127.3125,17705.0
2018-05-15 13:20:00,128.43,128.58,128.36,128.47,30214.0,127.2927,127.4413,127.2233,127.3323,30214.0
2018-05-15 13:25:00,128.45,128.59,128.44,128.53,12002.0,127.3125,127.4512,127.3026,127.3918,12002.0
2018-05-15 13:30:00,128.54,128.54,128.36,128.38,16684.0,127.4017,127.4017,127.2233,127.2431,16684.0
2018-05-15 13:35:00,128.39,128.41,128.2,128.25,15694.0,127.253,127.2728,127.0647,127.1143,15694.0
2018-05-15 13:40:00,128.25,128.39,128.19,128.33,19208.0,127.1143,127.253,127.0548,127.1935,19208.0
2018-05-15 13:45:00,128.36,128.51,128.34,128.48,18823.0,127.2233,127.3719,127.2035,127.3422,18823.0
2018-05-15 13:50:00,128.48,128.48,128.34,128.34,15486.0,127.3422,127.3422,127.2035,127.2035,15486.0
2018-05-15 13:55:00,128.35,128.36,127.92,127.98,21782.0,127.2134,127.2233,126.7872,126.8466,21782.0
2018-05-15 14:00:00,127.99,128.15,127.98,128.12,19354.0,126.8566,127.0151,126.8466,126.9854,19354.0
2018-05-15 14:05:00,128.11,128.11,127.92,127.99,17990.0,126.9755,126.9755,126.7872,126.8566,17990.0
2018-05-15 14:10:00,127.98,128.15,127.89,128.0,31466.0,126.8466,127.0151,126.7574,126.8665,31466.0
2018-05-15 14:15:00,127.96,128.16,127.91,128.16,8669.0,126.8268,127.025,126.7773,127.025,8669.0
2018-05-15 14:20:00,128.19,128.19,128.02,128.02,11557.0,127.0548,127.0548,126.8863,126.8863,11557.0
2018-05-15 14:25:00,128.06,128.21,127.88,128.13,24781.0,126.9259,127.0746,126.7475,126.9953,24781.0
2018-05-15 14:30:00,128.1,128.35,128.1,128.19,22424.0,126.9656,127.2134,126.9656,127.0548,22424.0
2018-05-15 14:35:00,128.22,128.27,127.98,128.0,15870.0,127.0845,127.1341,126.8466,126.8665,15870.0
2018-05-15 14:40:00,128.03,128.07,127.95,128.03,13170.0,126.8962,126.9358,126.8169,126.8962,13170.0
2018-05-15 14:45:00,128.03,128.03,127.81,127.81,23811.0,126.8962,126.8962,126.6781,126.6781,23811.0
2018-05-15 14:50:00,127.84,127.95,127.81,127.93,16711.0,126.7079,126.8169,126.6781,126.7971,16711.0
2018-05-15 14:55:00,127.98,127.98,127.67,127.74,22796.0,126.8466,126.8466,126.5394,126.6088,22796.0
2018-05-15 15:00:00,127.79,127.82,127.64,127.74,18644.0,126.6583,126.6881,126.5097,126.6088,18644.0
2018-05-15 15:05:00,127.75,127.77,127.6,127.63,12697.0,126.6187,126.6385,126.47,126.4997,12697.0
2018-05-15 15:10:00,127.62,127.65,127.46,127.47,18624.0,126.4898,126.5196,126.3312,126.3412,18624.0
2018-05-15 15:15:00,127.48,127.61,127.48,127.58,27521.0,126.3511,126.4799,126.3511,126.4502,27521.0
2018-05-15 15:20:00,127.6,127.66,127.52,127.54,20361.0,126.47,126.5295,126.3907,126.4105,20361.0
2018-05-15 15:25:00,127.54,127.78,127.54,127.75,38444.0,126.4105,126.6484,126.4105,126.6187,38444.0
2018-05-15 15:30:00,127.74,127.81,127.71,127.76,28920.0,126.6088,126.6781,126.579,126.6286,28920.0
2018-05-15 15:35:00,127.81,127.98,127.8,127.9,19643.0,126.6781,126.8466,126.6682,126.7674,19643.0
2018-05-15 15:40:00,127.89,127.9,127.71,127.87,25458.0,126.7574,126.7674,126.579,126.7376,25458.0
2018-05-15 15:45:00,127.88,127.91,127.79,127.86,38646.0,126.7475,126.7773,126.6583,126.7277,38646.0
2018-05-15 15:50:00,127.87,128.1,127.87,127.96,76293.0,126.7376,126.9656,126.7376,126.8268,76293.0
2018-05-15 15:55:00,127.95,128.27,127.88,128.12,127537.0,126.8169,127.1341,126.7475,126.9854,127537.0
2018-05-16 09:30:00,128.5,128.71,128.2,128.2,84956.0,127.362,127.5702,127.0647,127.0647,84956.0
2018-05-16 09:35:00,128.21,128.43,127.94,128.36,23521.0,127.0746,127.2927,126.807,127.2233,23521.0
2018-05-16 09:40:00,128.44,128.44,127.92,127.96,28188.0,127.3026,127.3026,126.7872,126.8268,28188.0
2018-05-16 09:45:00,128.03,128.33,128.0,128.31,32126.0,126.8962,127.1935,126.8665,127.1737,32126.0
2018-05-16 09:50:00,128.34,128.5,128.29,128.35,22674.0,127.2035,127.362,127.1539,127.2134,22674.0
2018-05-16 09:55:00,128.39,128.39,128.19,128.31,19940.0,127.253,127.253,127.0548,127.1737,19940.0
2018-05-16 10:00:00,128.33,128.53,128.32,128.52,30013.0,127.1935,127.3918,127.1836,127.3819,30013.0
2018-05-16 10:05:00,128.5,128.55,128.39,128.47,24536.0,127.362,127.4116,127.253,127.3323,24536.0
2018-05-16 10:10:00,128.45,128.58,128.33,128.38,27594.0,127.3125,127.4413,127.1935,127.2431,27594.0
2018-05-16 10:15:00,128.39,128.75,128.39,128.58,22062.0,127.253,127.6098,127.253,127.4413,22062.0
2018-05-16 10:20:00,128.56,128.59,128.36,128.45,17381.0,127.4215,127.4512,127.2233,127.3125,17381.0
2018-05-16 10:25:00,128.44,128.55,128.41,128.47,23606.0,127.3026,127.4116,127.2728,127.3323,23606.0
2018-05-16 10:30:00,128.49,128.63,128.47,128.59,35529.0,127.3521,127.4909,127.3323,127.4512,35529.0
2018-05-16 10:35:00,128.59,128.64,128.55,128.61,21575.0,127.4512,127.5008,127.4116,127.4711,21575.0
2018-05-16 10:40:00,128.61,128.75,128.58,128.66,39148.0,127.4711,127.6098,127.4413,127.5206,39148.0
2018-05-16 10:45:00,128.67,128.73,128.46,128.54,33580.0,127.5305,127.59,127.3224,127.4017,33580.0
2018-05-16 10:50:00,128.55,128.56,128.29,128.32,13956.0,127.4116,127.4215,127.1539,127.1836,13956.0
2018-05-16 10:55:00,128.33,128.35,128.13,128.27,16136.0,127.1935,127.2134,126.9953,127.1341,16136.0
2018-05-16 11:00:00,128.24,128.25,128.08,128.15,11858.0,127.1043,127.1143,126.9458,127.0151,11858.0
2018-05-16 11:05:00,128.13,128.36,128.13,128.32,19277.0,126.9953,127.2233,126.9953,127.1836,19277.0
2018-05-16 11:10:00,128.35,128.37,128.05,128.07,34411.0,127.2134,127.2332,126.916,126.9358,34411.0
2018-05-16 11:15:00,128.08,128.2,128.05,128.14,45704.0,126.9458,127.0647,126.916,127.0052,45704.0
2018-05-16 11:20:00,128.17,128.29,128.14,128.18,14055.0,127.035,127.1539,127.0052,127.0449,14055.0
2018-05-16 11:25:00,128.17,128.17,128.06,128.15,22565.0,127.035,127.035,126.9259,127.0151,22565.0
2018-05-16 11:30:00,128.15,128.21,128.14,128.19,20935.0,127.0151,127.0746,127.0052,127.0548,20935.0
2018-05-16 11:35:00,128.17,128.21,128.13,128.14,14907.0,127.035,127.0746,126.9953,127.0052,14907.0
2018-05-16 11:40:00,128.14,128.17,128.07,128.15,7809.0,127.0052,127.035,126.9358,127.0151,7809.0
2018-05-16 11:45:00,128.16,128.24,128.09,128.2,10480.0,127.025,127.1043,126.9557,127.0647,10480.0
2018-05-16 11:50:00,128.19,128.26,128.12,128.17,16305.0,127.0548,127.1242,126.9854,127.035,16305.0
2018-05-16 11:55:00,128.19,128.21,128.11,128.18,18271.0,127.0548,127.0746,126.9755,127.0449,18271.0
2018-05-16 12:00:00,128.2,128.31,128.16,128.29,14680.0,127.0647,127.1737,127.025,127.1539,14680.0
2018-05-16 12:05:00,128.28,128.52,128.26,128.4,26487.0,127.144,127.3819,127.1242,127.2629,26487.0
2018-05-16 12:10:00,128.39,128.44,128.35,128.4,12326.0,127.253,127.3026,127.2134,127.2629,12326.0
2018-05-16 12:15:00,128.39,128.59,128.34,128.59,18424.0,127.253,127.4512,127.2035,127.4512,18424.0
2018-05-16 12:20:00,128.57,128.63,128.52,128.6,8213.0,127.4314,127.4909,127.3819,127.4612,8213.0
2018-05-16 12:25:00,128.6,128.71,128.57,128.69,7014.0,127.4612,127.5702,127.4314,127.5504,7014.0
2018-05-16 12:30:00,128.69,128.91,128.69,128.91,23301.0,127.5504,127.7684,127.5504,127.7684,23301.0
2018-05-16 12:35:00,128.93,128.97,128.75,128.86,20726.0,127.7882,127.8279,127.6098,127.7188,20726.0
2018-05-16 12:40:00,128.87,128.88,128.8,128.82,9810.0,127.7288,127.7387,127.6594,127.6792,9810.0
2018-05-16 12:45:00,128.81,128.82,128.7,128.74,7636.0,127.6693,127.6792,127.5603,127.5999,7636.0
2018-05-16 12:50:00,128.76,128.88,128.73,128.75,13128.0,127.6197,127.7387,127.59,127.6098,13128.0
2018-05-16 12:55:00,128.74,128.81,128.61,128.81,7887.0,127.5999,127.6693,127.4711,127.6693,7887.0
2018-05-16 13:00:00,128.82,128.83,128.73,128.78,6419.0,127.6792,127.6891,127.59,127.6396,6419.0
2018-05-16 13:05:00,128.79,128.83,128.62,128.64,12510.0,127.6495,127.6891,127.481,127.5008,12510.0
2018-05-16 13:10:00,128.62,128.63,128.4,128.43,22506.0,127.481,127.4909,127.2629,127.2927,22506.0
2018-05-16 13:15:00,128.46,128.67,128.43,128.54,53864.0,127.3224,127.5305,127.2927,127.4017,53864.0
2018-05-16 13:20:00,128.51,128.64,128.5,128.56,9757.0,127.3719,127.5008,127.362,127.4215,9757.0
2018-05-16 13:25:00,128.54,128.58,128.5,128.53,8170.0,127.4017,127.4413,127.362,127.3918,8170.0
2018-05-16 13:30:00,128.52,128.64,128.51,128.62,14139.0,127.3819,127.5008,127.3719,127.481,14139.0
2018-05-16 13:35:00,128.61,128.67,128.54,128.59,12831.0,127.4711,127.5305,127.4017,127.4512,12831.0
2018-05-16 13:40:00,128.59,128.61,128.52,128.57,9003.0,127.4512,127.4711,127.3819,127.4314,9003.0
2018-05-16 13:45:00,128.56,128.61,128.48,128.57,8813.0,127.4215,127.4711,127.3422,127.4314,8813.0
2018-05-16 13:50:00,128.59,128.6,128.49,128.59,10131.0,127.4512,127.4612,127.3521,127.4512,10131.0
2018-05-16 13:55:00,128.59,128.68,128.58,128.67,13016.0,127.4512,127.5404,127.4413,127.5305,13016.0
2018-05-16 14:00:00,128.65,128.71,128.6,128.7,11511.0,127.5107,127.5702,127.4612,127.5603,11511.0
2018-05-16 14:05:00,128.69,128.69,128.62,128.64,7891.0,127.5504,127.5504,127.481,127.5008,7891.0
2018-05-16 14:10:00,128.64,128.75,128.64,128.69,14181.0,127.5008,127.6098,127.5008,127.5504,14181.0
2018-05-16 14:15:00,128.69,128.79,128.65,128.72,22639.0,127.5504,127.6495,127.5107,127.5801,22639.0
2018-05-16 14:20:00,128.73,128.74,128.56,128.56,13325.0,127.59,127.5999,127.4215,127.4215,13325.0
2018-05-16 14:25:00,128.58,128.59,128.51,128.58,10892.0,127.4413,127.4512,127.3719,127.4413,10892.0
2018-05-16 14:30:00,128.57,128.58,128.49,128.52,14802.0,127.4314,127.4413,127.3521,127.3819,14802.0
2018-05-16 14:35:00,128.51,128.64,128.48,128.64,10715.0,127.3719,127.5008,127.3422,127.5008,10715.0
2018-05-16 14:40:00,128.65,128.8,128.65,128.75,14284.0,127.5107,127.6594,127.5107,127.6098,14284.0
2018-05-16 14:45:00,128.75,128.76,128.7,128.7,12555.0,127.6098,127.6197,127.5603,127.5603,12555.0
2018-05-16 14:50:00,128.69,128.79,128.68,128.77,10158.0,127.5504,127.6495,127.5404,127.6296,10158.0
2018-05-16 14:55:00,128.78,128.82,128.68,128.82,16910.0,127.6396,127.6792,127.5404,127.6792,16910.0
2018-05-16 15:00:00,128.8,128.8,128.61,128.7,19078.0,127.6594,127.6594,127.4711,127.5603,19078.0
2018-05-16 15:05:00,128.71,128.76,128.62,128.69,17148.0,127.5702,127.6197,127.481,127.5504,17148.0
2018-05-16 15:10:00,128.69,128.69,128.59,128.62,13486.0,127.5504,127.5504,127.4512,127.481,13486.0
2018-05-16 15:15:00,128.6,128.7,128.56,128.66,17665.0,127.4612,127.5603,127.4215,127.5206,17665.0
2018-05-16 15:20:00,128.66,128.73,128.64,128.7,11732.0,127.5206,127.59,127.5008,127.5603,11732.0
2018-05-16 15:25:00,128.71,128.75,128.65,128.65,13568.0,127.5702,127.6098,127.5107,127.5107,13568.0
2018-05-16 15:30:00,128.66,128.68,128.54,128.56,26494.0,127.5206,127.5404,127.4017,127.4215,26494.0
2018-05-16 15:35:00,128.55,128.67,128.52,128.65,50859.0,127.4116,127.5305,127.3819,127.5107,50859.0
2018-05-16 15:40:00,128.66,128.67,128.54,128.54,27344.0,127.5206,127.5305,127.4017,127.4017,27344.0
2018-05-16 15:45:00,128.54,128.54,128.37,128.37,47601.0,127.4017,127.4017,127.2332,127.2332,47601.0
2018-05-16 15:50:00,128.38,128.67,128.38,128.58,66925.0,127.2431,127.5305,127.2431,127.4413,66925.0
2018-05-16 15:55:00,128.58,128.8,128.52,128.78,108048.0,127.4413,127.6594,127.3819,127.6396,108048.0
2018-05-17 09:30:00,129.19,129.46,128.46,128.46,137502.0,128.0459,128.3135,127.3224,127.3224,137502.0
2018-05-17 09:35:00,128.64,128.65,127.85,128.06,45355.0,127.5008,127.5107,126.7178,126.9259,45355.0
2018-05-17 09:40:00,128.08,128.23,127.72,127.72,26959.0,126.9458,127.0944,126.5889,126.5889,26959.0
2018-05-17 09:45:00,127.75,128.01,127.71,127.83,26775.0,126.6187,126.8764,126.579,126.698,26775.0
2018-05-17 09:50:00,127.85,128.02,127.45,127.45,84303.0,126.7178,126.8863,126.3213,126.3213,84303.0
2018-05-17 09:55:00,127.45,127.67,127.42,127.64,57021.0,126.3213,126.5394,126.2916,126.5097,57021.0
2018-05-17 10:00:00,127.64,127.68,127.45,127.58,49860.0,126.5097,126.5493,126.3213,126.4502,49860.0
2018-05-17 10:05:00,127.56,127.69,127.46,127.49,46555.0,126.4304,126.5592,126.3312,126.361,46555.0
2018-05-17 10:10:00,127.48,127.57,127.07,127.11,73287.0,126.3511,126.4403,125.9447,125.9843,73287.0
2018-05-17 10:15:00,127.13,127.35,127.1,127.26,41628.0,126.0042,126.2222,125.9744,126.133,41628.0
2018-05-17 10:20:00,127.25,127.49,127.21,127.46,24056.0,126.1231,126.361,126.0835,126.3312,24056.0
2018-05-17 10:25:00,127.44,127.89,127.41,127.86,42216.0,126.3114,126.7574,126.2817,126.7277,42216.0
2018-05-17 10:30:00,127.85,127.88,127.68,127.84,34184.0,126.7178,126.7475,126.5493,126.7079,34184.0
2018-05-17 10:35:00,127.86,128.92,127.85,128.78,170924.0,126.7277,127.7783,126.7178,127.6396,170924.0
2018-05-17 10:40:00,128.77,128.81,128.05,128.23,251290.0,127.6296,127.6693,126.916,127.0944,251290.0
2018-05-17 10:45:00,128.23,128.42,128.07,128.33,72598.0,127.0944,127.2827,126.9358,127.1935,72598.0
2018-05-17 10:50:00,128.35,128.36,128.15,128.36,35767.0,127.2134,127.2233,127.0151,127.2233,35767.0
2018-05-17 10:55:00,128.37,128.41,128.03,128.14,54575.0,127.2332,127.2728,126.8962,127.0052,54575.0
2018-05-17 11:00:00,128.12,128.16,128.01,128.06,37198.0,126.9854,127.025,126.8764,126.9259,37198.0
2018-05-17 11:05:00,128.06,128.16,128.01,128.14,25817.0,126.9259,127.025,126.8764,127.0052,25817.0
2018-05-17 11:10:00,128.17,128.22,127.98,127.98,27446.0,127.035,127.0845,126.8466,126.8466,27446.0
2018-05-17 11:15:00,127.98,127.98,127.61,127.63,45579.0,126.8466,126.8466,126.4799,126.4997,45579.0
2018-05-17 11:20:00,127.66,127.72,127.52,127.57,41496.0,126.5295,126.5889,126.3907,126.4403,41496.0
2018-05-17 11:25:00,127.56,127.68,127.53,127.58,24713.0,126.4304,126.5493,126.4006,126.4502,24713.0
2018-05-17 11:30:00,127.6,127.74,127.6,127.7,27374.0,126.47,126.6088,126.47,126.5691,27374.0
2018-05-17 11:35:00,127.71,127.89,127.71,127.81,27495.0,126.579,126.7574,126.579,126.6781,27495.0
2018-05-17 11:40:00,127.83,127.89,127.64,127.65,27636.0,126.698,126.7574,126.5097,126.5196,27636.0
2018-05-17 11:45:00,127.65,127.83,127.56,127.56,28636.0,126.5196,126.698,126.4304,126.4304,28636.0
2018-05-17 11:50:00,127.54,127.62,127.35,127.4,50380.0,126.4105,126.4898,126.2222,126.2718,50380.0
2018-05-17 11:55:00,127.41,127.54,127.38,127.45,44830.0,126.2817,126.4105,126.252,126.3213,44830.0
2018-05-17 12:00:00,127.47,127.51,127.38,127.39,22083.0,126.3412,126.3808,126.252,126.2619,22083.0
2018-05-17 12:05:00,127.38,127.4,127.24,127.25,41614.0,126.252,126.2718,126.1132,126.1231,41614.0
2018-05-17 12:10:00,127.25,127.28,127.14,127.15,74799.0,126.1231,126.1528,126.0141,126.024,74799.0
2018-05-17 12:15:00,127.17,127.2,127.14,127.15,64133.0,126.0438,126.0735,126.0141,126.024,64133.0
2018-05-17 12:20:00,127.14,127.17,127.05,127.07,54838.0,126.0141,126.0438,125.9249,125.9447,54838.0
2018-05-17 12:25:00,127.06,127.13,127.06,127.11,41945.0,125.9348,126.0042,125.9348,125.9843,41945.0
2018-05-17 12:30:00,127.1,127.18,127.04,127.18,77742.0,125.9744,126.0537,125.915,126.0537,77742.0
2018-05-17 12:35:00,127.18,127.25,127.05,127.06,43546.0,126.0537,126.1231,125.9249,125.9348,43546.0
2018-05-17 12:40:00,127.07,127.08,126.8,126.96,70997.0,125.9447,125.9546,125.6771,125.8357,70997.0
2018-05-17 12:45:00,126.94,127.05,126.85,126.91,31194.0,125.8159,125.9249,125.7266,125.7861,31194.0
2018-05-17 12:50:00,126.93,126.94,126.61,126.74,30316.0,125.8059,125.8159,125.4888,125.6176,30316.0
2018-05-17 12:55:00,126.73,126.88,126.69,126.74,32875.0,125.6077,125.7564,125.5681,125.6176,32875.0
2018-05-17 13:00:00,126.74,127.02,126.72,126.98,55074.0,125.6176,125.8951,125.5978,125.8555,55074.0
2018-05-17 13:05:00,127.0,127.0,126.89,126.89,25125.0,125.8753,125.8753,125.7663,125.7663,25125.0
2018-05-17 13:10:00,126.89,126.91,126.72,126.85,47862.0,125.7663,125.7861,125.5978,125.7266,47862.0
2018-05-17 13:15:00,126.86,126.97,126.83,126.86,43191.0,125.7366,125.8456,125.7068,125.7366,43191.0
2018-05-17 13:20:00,126.86,126.93,126.77,126.77,39554.0,125.7366,125.8059,125.6474,125.6474,39554.0
2018-05-17 13:25:00,126.78,126.81,126.65,126.68,31935.0,125.6573,125.687,125.5284,125.5582,31935.0
2018-05-17 13:30:00,126.7,126.71,126.62,126.64,13552.0,125.578,125.5879,125.4987,125.5185,13552.0
2018-05-17 13:35:00,126.64,126.67,126.42,126.48,43829.0,125.5185,125.5482,125.3005,125.3599,43829.0
2018-05-17 13:40:00,126.51,126.52,126.2,126.23,41561.0,125.3897,125.3996,125.0824,125.1121,41561.0
2018-05-17 13:45:00,126.2,126.21,125.95,126.07,81490.0,125.0824,125.0923,124.8346,124.9536,81490.0
2018-05-17 13:50:00,126.09,126.22,125.94,125.99,73144.0,124.9734,125.1022,124.8247,124.8743,73144.0
2018-05-17 13:55:00,126.02,126.07,125.76,125.86,49751.0,124.904,124.9536,124.6463,124.7454,49751.0
2018-05-17 14:00:00,125.85,125.93,125.57,125.64,61051.0,124.7355,124.8148,124.458,124.5274,61051.0
2018-05-17 14:05:00,125.63,125.88,125.55,125.75,60816.0,124.5175,124.7652,124.4382,124.6364,60816.0
2018-05-17 14:10:00,125.77,125.95,125.7,125.95,96683.0,124.6562,124.8346,124.5868,124.8346,96683.0
2018-05-17 14:15:00,125.97,126.4,125.94,126.32,72243.0,124.8544,125.2806,124.8247,125.2013,72243.0
2018-05-17 14:20:00,126.34,126.35,126.19,126.21,33737.0,125.2212,125.2311,125.0725,125.0923,33737.0
2018-05-17 14:25:00,126.23,126.23,126.13,126.19,40091.0,125.1121,125.1121,125.013,125.0725,40091.0
2018-05-17 14:30:00,126.2,126.28,126.17,126.25,45765.0,125.0824,125.1617,125.0527,125.132,45765.0
2018-05-17 14:35:00,126.26,126.27,126.0,126.16,93265.0,125.1419,125.1518,124.8842,125.0428,93265.0
2018-05-17 14:40:00,126.18,126.27,126.14,126.21,49773.0,125.0626,125.1518,125.0229,125.0923,49773.0
2018-05-17 14:45:00,126.23,126.31,126.11,126.26,28188.0,125.1121,125.1914,124.9932,125.1419,28188.0
2018-05-17 14:50:00,126.26,126.34,126.24,126.3,21514.0,125.1419,125.2212,125.1221,125.1815,21514.0
2018-05-17 14:55:00,126.3,126.44,126.29,126.42,32069.0,125.1815,125.3203,125.1716,125.3005,32069.0
2018-05-17 15:00:00,126.42,126.6,126.42,126.53,42633.0,125.3005,125.4789,125.3005,125.4095,42633.0
2018-05-17 15:05:00,126.55,126.6,126.44,126.48,59823.0,125.4293,125.4789,125.3203,125.3599,59823.0
2018-05-17 15:10:00,126.49,126.51,126.33,126.37,73392.0,125.3698,125.3897,125.2113,125.2509,73392.0
2018-05-17 15:15:00,126.37,126.37,126.18,126.22,39072.0,125.2509,125.2509,125.0626,125.1022,39072.0
2018-05-17 15:20:00,126.21,126.31,126.2,126.26,43421.0,125.0923,125.1914,125.0824,125.1419,43421.0
2018-05-17 15:25:00,126.24,126.29,126.0,126.02,54464.0,125.1221,125.1716,124.8842,124.904,54464.0
2018-05-17 15:30:00,126.02,126.14,126.01,126.13,45829.0,124.904,125.0229,124.8941,125.013,45829.0
2018-05-17 15:35:00,126.12,126.15,126.04,126.09,60399.0,125.0031,125.0328,124.9238,124.9734,60399.0
2018-05-17 15:40:00,126.09,126.2,126.02,126.15,81152.0,124.9734,125.0824,124.904,125.0328,81152.0
2018-05-17 15:45:00,126.16,126.25,126.13,126.22,105390.0,125.0428,125.132,125.013,125.1022,105390.0
2018-05-17 15:50:00,126.22,126.26,126.11,126.16,138184.0,125.1022,125.1419,124.9932,125.0428,138184.0
2018-05-17 15:55:00,126.15,126.2,126.01,126.06,333531.0,125.0328,125.0824,124.8941,124.9436,333531.0
2018-05-18 09:30:00,126.06,126.49,125.87,126.25,172005.0,124.9436,125.3698,124.7553,125.132,172005.0
2018-05-18 09:35:00,126.17,126.37,125.87,126.35,43487.0,125.0527,125.2509,124.7553,125.2311,43487.0
2018-05-18 09:40:00,126.34,126.55,126.25,126.45,49246.0,125.2212,125.4293,125.132,125.3302,49246.0
2018-05-18 09:45:00,126.43,126.83,126.38,126.54,69014.0,125.3104,125.7068,125.2608,125.4194,69014.0
2018-05-18 09:50:00,126.54,126.74,126.44,126.53,34350.0,125.4194,125.6176,125.3203,125.4095,34350.0
2018-05-18 09:55:00,126.53,126.85,126.5,126.71,31263.0,125.4095,125.7266,125.3797,125.5879,31263.0
2018-05-18 10:00:00,126.78,126.84,126.57,126.75,37327.0,125.6573,125.7167,125.4491,125.6275,37327.0
2018-05-18 10:05:00,126.72,126.83,126.58,126.81,33109.0,125.5978,125.7068,125.459,125.687,33109.0
2018-05-18 10:10:00,126.83,126.92,126.77,126.81,29991.0,125.7068,125.796,125.6474,125.687,29991.0
2018-05-18 10:15:00,126.8,126.85,126.68,126.81,24125.0,125.6771,125.7266,125.5582,125.687,24125.0
2018-05-18 10:20:00,126.84,126.96,126.69,126.91,54055.0,125.7167,125.8357,125.5681,125.7861,54055.0
2018-05-18 10:25:00,126.9,127.1,126.85,127.1,38641.0,125.7762,125.9744,125.7266,125.9744,38641.0
2018-05-18 10:30:00,127.08,127.08,126.67,126.77,27519.0,125.9546,125.9546,125.5482,125.6474,27519.0
2018-05-18 10:35:00,126.78,126.9,126.62,126.74,21764.0,125.6573,125.7762,125.4987,125.6176,21764.0
2018-05-18 10:40:00,126.73,126.98,126.56,126.96,17153.0,125.6077,125.8555,125.4392,125.8357,17153.0
2018-05-18 10:45:00,126.96,127.11,126.79,126.79,21661.0,125.8357,125.9843,125.6672,125.6672,21661.0
2018-05-18 10:50:00,126.77,126.84,126.7,126.74,12526.0,125.6474,125.7167,125.578,125.6176,12526.0
2018-05-18 10:55:00,126.77,126.84,126.68,126.84,24621.0,125.6474,125.7167,125.5582,125.7167,24621.0
2018-05-18 11:00:00,126.87,126.98,126.79,126.98,34102.0,125.7465,125.8555,125.6672,125.8555,34102.0
2018-05-18 11:05:00,127.0,127.23,126.97,127.18,39946.0,125.8753,126.1033,125.8456,126.0537,39946.0
2018-05-18 11:10:00,127.2,127.25,127.09,127.16,20352.0,126.0735,126.1231,125.9645,126.0339,20352.0
2018-05-18 11:15:00,127.17,127.47,127.13,127.44,17076.0,126.0438,126.3412,126.0042,126.3114,17076.0
2018-05-18 11:20:00,127.46,127.51,127.37,127.46,27576.0,126.3312,126.3808,126.242,126.3312,27576.0
2018-05-18 11:25:00,127.45,127.47,127.24,127.29,15345.0,126.3213,126.3412,126.1132,126.1628,15345.0
2018-05-18 11:30:00,127.33,127.48,127.29,127.31,31083.0,126.2024,126.3511,126.1628,126.1826,31083.0
2018-05-18 11:35:00,127.36,127.59,127.34,127.56,61515.0,126.2321,126.4601,126.2123,126.4304,61515.0
2018-05-18 11:40:00,127.56,127.72,127.52,127.61,27878.0,126.4304,126.5889,126.3907,126.4799,27878.0
2018-05-18 11:45:00,127.59,127.59,127.24,127.43,17059.0,126.4601,126.4601,126.1132,126.3015,17059.0
2018-05-18 11:50:00,127.39,127.5,127.35,127.49,14391.0,126.2619,126.3709,126.2222,126.361,14391.0
2018-05-18 11:55:00,127.51,127.59,127.43,127.47,13495.0,126.3808,126.4601,126.3015,126.3412,13495.0
2018-05-18 12:00:00,127.46,127.54,127.33,127.39,12506.0,126.3312,126.4105,126.2024,126.2619,12506.0
2018-05-18 12:05:00,127.38,127.42,127.23,127.28,33818.0,126.252,126.2916,126.1033,126.1528,33818.0
2018-05-18 12:10:00,127.24,127.27,127.14,127.22,46818.0,126.1132,126.1429,126.0141,126.0934,46818.0
2018-05-18 12:15:00,127.15,127.22,127.05,127.1,17066.0,126.024,126.0934,125.9249,125.9744,17066.0
2018-05-18 12:20:00,127.06,127.16,127.0,127.1,19693.0,125.9348,126.0339,125.8753,125.9744,19693.0
2018-05-18 12:25:00,127.1,127.1,126.97,126.98,15428.0,125.9744,125.9744,125.8456,125.8555,15428.0
2018-05-18 12:30:00,126.95,127.07,126.9,127.01,10751.0,125.8258,125.9447,125.7762,125.8852,10751.0
2018-05-18 12:35:00,127.04,127.09,126.78,126.94,14827.0,125.915,125.9645,125.6573,125.8159,14827.0
2018-05-18 12:40:00,126.93,127.04,126.85,126.97,10300.0,125.8059,125.915,125.7266,125.8456,10300.0
2018-05-18 12:45:00,126.97,127.06,126.9,126.91,16581.0,125.8456,125.9348,125.7762,125.7861,16581.0
2018-05-18 12:50:00,126.9,127.03,126.8,126.85,20446.0,125.7762,125.9051,125.6771,125.7266,20446.0
2018-05-18 12:55:00,126.86,127.0,126.76,127.0,19288.0,125.7366,125.8753,125.6374,125.8753,19288.0
2018-05-18 13:00:00,126.98,127.03,126.88,126.91,33419.0,125.8555,125.9051,125.7564,125.7861,33419.0
2018-05-18 13:05:00,126.93,127.08,126.91,127.06,9438.0,125.8059,125.9546,125.7861,125.9348,9438.0
2018-05-18 13:10:00,127.06,127.1,126.88,127.1,28279.0,125.9348,125.9744,125.7564,125.9744,28279.0
2018-05-18 13:15:00,127.11,127.21,127.09,127.16,15634.0,125.9843,126.0835,125.9645,126.0339,15634.0
2018-05-18 13:20:00,127.16,127.2,127.08,127.12,13508.0,126.0339,126.0735,125.9546,125.9943,13508.0
2018-05-18 13:25:00,127.12,127.13,127.05,127.06,16894.0,125.9943,126.0042,125.9249,125.9348,16894.0
2018-05-18 13:30:00,127.08,127.11,126.92,126.93,17470.0,125.9546,125.9843,125.796,125.8059,17470.0
2018-05-18 13:35:00,126.91,127.0,126.86,126.95,13173.0,125.7861,125.8753,125.7366,125.8258,13173.0
2018-05-18 13:40:00,126.99,127.03,126.82,126.82,10154.0,125.8654,125.9051,125.6969,125.6969,10154.0
2018-05-18 13:45:00,126.86,126.94,126.83,126.93,7187.0,125.7366,125.8159,125.7068,125.8059,7187.0
2018-05-18 13:50:00,126.92,126.96,126.87,126.88,11605.0,125.796,125.8357,125.7465,125.7564,11605.0
2018-05-18 13:55:00,126.89,127.0,126.88,126.91,13276.0,125.7663,125.8753,125.7564,125.7861,13276.0
2018-05-18 14:00:00,126.91,126.94,126.84,126.94,10132.0,125.7861,125.8159,125.7167,125.8159,10132.0
2018-05-18 14:05:00,126.91,126.97,126.86,126.96,12983.0,125.7861,125.8456,125.7366,125.8357,12983.0
2018-05-18 14:10:00,126.95,126.96,126.82,126.86,15061.0,125.8258,125.8357,125.6969,125.7366,15061.0
2018-05-18 14:15:00,126.85,126.86,126.76,126.81,14012.0,125.7266,125.7366,125.6374,125.687,14012.0
2018-05-18 14:20:00,126.82,126.83,126.74,126.75,27019.0,125.6969,125.7068,125.6176,125.6275,27019.0
2018-05-18 14:25:00,126.8,126.92,126.79,126.91,7254.0,125.6771,125.796,125.6672,125.7861,7254.0
2018-05-18 14:30:00,126.89,126.98,126.82,126.98,18579.0,125.7663,125.8555,125.6969,125.8555,18579.0
2018-05-18 14:35:00,126.98,127.1,126.93,127.05,15295.0,125.8555,125.9744,125.8059,125.9249,15295.0
2018-05-18 14:40:00,127.05,127.09,126.98,127.04,13904.0,125.9249,125.9645,125.8555,125.915,13904.0
2018-05-18 14:45:00,127.02,127.08,127.0,127.01,14790.0,125.8951,125.9546,125.8753,125.8852,14790.0
2018-05-18 14:50:00,127.03,127.08,127.0,127.02,11560.0,125.9051,125.9546,125.8753,125.8951,11560.0
2018-05-18 14:55:00,127.01,127.11,127.01,127.05,11936.0,125.8852,125.9843,125.8852,125.9249,11936.0
2018-05-18 15:00:00,127.09,127.09,126.88,126.92,20238.0,125.9645,125.9645,125.7564,125.796,20238.0
2018-05-18 15:05:00,126.93,127.01,126.9,126.92,10068.0,125.8059,125.8852,125.7762,125.796,10068.0
2018-05-18 15:10:00,126.93,126.93,126.78,126.8,15450.0,125.8059,125.8059,125.6573,125.6771,15450.0
2018-05-18 15:15:00,126.79,126.85,126.78,126.84,13205.0,125.6672,125.7266,125.6573,125.7167,13205.0
2018-05-18 15:20:00,126.85,126.95,126.78,126.9,21806.0,125.7266,125.8258,125.6573,125.7762,21806.0
2018-05-18 15:25:00,126.9,126.97,126.85,126.94,29255.0,125.7762,125.8456,125.7266,125.8159,29255.0
2018-05-18 15:30:00,126.93,127.07,126.9,127.06,23922.0,125.8059,125.9447,125.7762,125.9348,23922.0
2018-05-18 15:35:00,127.06,127.16,127.03,127.1,39170.0,125.9348,126.0339,125.9051,125.9744,39170.0
2018-05-18 15:40:00,127.1,127.11,127.03,127.07,33771.0,125.9744,125.9843,125.9051,125.9447,33771.0
2018-05-18 15:45:00,127.06,127.07,126.95,127.04,62465.0,125.9348,125.9447,125.8258,125.915,62465.0
2018-05-18 15:50:00,127.03,127.03,126.88,127.0,62398.0,125.9051,125.9051,125.7564,125.8753,62398.0
2018-05-18 15:55:00,126.99,127.02,126.8,126.91,331675.0,125.8654,125.8951,125.6771,125.7861,331675.0
2018-05-21 09:30:00,128.0,128.35,127.59,127.87,100486.0,126.8665,127.2134,126.4601,126.7376,100486.0
2018-05-21 09:35:00,128.04,128.26,127.53,128.06,64766.0,126.9061,127.1242,126.4006,126.9259,64766.0
2018-05-21 09:40:00,128.05,128.2,128.02,128.08,20824.0,126.916,127.0647,126.8863,126.9458,20824.0
2018-05-21 09:45:00,128.1,128.12,127.67,127.7,23418.0,126.9656,126.9854,126.5394,126.5691,23418.0
2018-05-21 09:50:00,127.73,127.91,127.59,127.75,29455.0,126.5989,126.7773,126.4601,126.6187,29455.0
2018-05-21 09:55:00,127.77,128.06,127.59,127.7,43315.0,126.6385,126.9259,126.4601,126.5691,43315.0
2018-05-21 10:00:00,127.79,128.3,127.64,128.19,89054.0,126.6583,127.1638,126.5097,127.0548,89054.0
2018-05-21 10:05:00,128.19,128.19,127.79,127.89,43664.0,127.0548,127.0548,126.6583,126.7574,43664.0
2018-05-21 10:10:00,127.9,127.9,127.58,127.72,24313.0,126.7674,126.7674,126.4502,126.5889,24313.0
2018-05-21 10:15:00,127.74,127.77,127.36,127.45,37488.0,126.6088,126.6385,126.2321,126.3213,37488.0
2018-05-21 10:20:00,127.43,127.45,127.35,127.39,22205.0,126.3015,126.3213,126.2222,126.2619,22205.0
2018-05-21 10:25:00,127.4,127.58,127.31,127.57,30000.0,126.2718,126.4502,126.1826,126.4403,30000.0
2018-05-21 10:30:00,127.56,127.63,127.47,127.49,32226.0,126.4304,126.4997,126.3412,126.361,32226.0
2018-05-21 10:35:00,127.48,127.6,127.48,127.51,19835.0,126.3511,126.47,126.3511,126.3808,19835.0
2018-05-21 10:40:00,127.49,127.6,127.34,127.6,43857.0,126.361,126.47,126.2123,126.47,43857.0
2018-05-21 10:45:00,127.59,127.65,127.54,127.54,28068.0,126.4601,126.5196,126.4105,126.4105,28068.0
2018-05-21 10:50:00,127.54,127.61,127.5,127.61,19220.0,126.4105,126.4799,126.3709,126.4799,19220.0
2018-05-21 10:55:00,127.59,127.61,127.44,127.5,14723.0,126.4601,126.4799,126.3114,126.3709,14723.0
2018-05-21 11:00:00,127.52,127.58,127.39,127.53,25086.0,126.3907,126.4502,126.2619,126.4006,25086.0
2018-05-21 11:05:00,127.57,127.57,127.39,127.42,22914.0,126.4403,126.4403,126.2619,126.2916,22914.0
2018-05-21 11:10:00,127.39,127.46,127.07,127.1,37683.0,126.2619,126.3312,125.9447,125.9744,37683.0
2018-05-21 11:15:00,127.13,127.23,127.09,127.18,38108.0,126.0042,126.1033,125.9645,126.0537,38108.0
2018-05-21 11:20:00,127.13,127.22,126.92,126.93,24258.0,126.0042,126.0934,125.796,125.8059,24258.0
2018-05-21 11:25:00,126.92,126.92,126.52,126.59,31915.0,125.796,125.796,125.3996,125.469,31915.0
2018-05-21 11:30:00,126.61,126.61,126.24,126.28,17448.0,125.4888,125.4888,125.1221,125.1617,17448.0
2018-05-21 11:35:00,126.32,126.68,126.27,126.58,23790.0,125.2013,125.5582,125.1518,125.459,23790.0
2018-05-21 11:40:00,126.55,126.63,126.43,126.59,14611.0,125.4293,125.5086,125.3104,125.469,14611.0
2018-05-21 11:45:00,126.59,126.72,126.5,126.6,14046.0,125.469,125.5978,125.3797,125.4789,14046.0
2018-05-21 11:50:00,126.58,126.68,126.52,126.68,14065.0,125.459,125.5582,125.3996,125.5582,14065.0
2018-05-21 11:55:00,126.73,126.79,126.68,126.76,10406.0,125.6077,125.6672,125.5582,125.6374,10406.0
2018-05-21 12:00:00,126.76,126.82,126.71,126.82,8665.0,125.6374,125.6969,125.5879,125.6969,8665.0
2018-05-21 12:05:00,126.78,126.83,126.7,126.83,12496.0,125.6573,125.7068,125.578,125.7068,12496.0
2018-05-21 12:10:00,126.85,127.01,126.8,127.0,17101.0,125.7266,125.8852,125.6771,125.8753,17101.0
2018-05-21 12:15:00,126.97,126.99,126.86,126.86,10479.0,125.8456,125.8654,125.7366,125.7366,10479.0
2018-05-21 12:20:00,126.88,126.91,126.74,126.82,10992.0,125.7564,125.7861,125.6176,125.6969,10992.0
2018-05-21 12:25:00,126.81,126.85,126.71,126.72,8556.0,125.687,125.7266,125.5879,125.5978,8556.0
2018-05-21 12:30:00,126.72,126.8,126.67,126.74,14720.0,125.5978,125.6771,125.5482,125.6176,14720.0
2018-05-21 12:35:00,126.75,126.8,126.72,126.75,10841.0,125.6275,125.6771,125.5978,125.6275,10841.0
2018-05-21 12:40:00,126.74,126.79,126.67,126.78,24326.0,125.6176,125.6672,125.5482,125.6573,24326.0
2018-05-21 12:45:00,126.79,126.81,126.65,126.69,8638.0,125.6672,125.687,125.5284,125.5681,8638.0
2018-05-21 12:50:00,126.7,126.82,126.67,126.67,12275.0,125.578,125.6969,125.5482,125.5482,12275.0
2018-05-21 12:55:00,126.67,126.75,126.67,126.74,5350.0,125.5482,125.6275,125.5482,125.6176,5350.0
2018-05-21 13:00:00,126.72,126.79,126.68,126.71,17596.0,125.5978,125.6672,125.5582,125.5879,17596.0
2018-05-21 13:05:00,126.72,126.9,126.7,126.9,9189.0,125.5978,125.7762,125.578,125.7762,9189.0
2018-05-21 13:10:00,126.86,126.91,126.77,126.8,14449.0,125.7366,125.7861,125.6474,125.6771,14449.0
2018-05-21 13:15:00,126.81,126.85,126.59,126.59,43639.0,125.687,125.7266,125.469,125.469,43639.0
2018-05-21 13:20:00,126.63,126.7,126.59,126.7,9190.0,125.5086,125.578,125.469,125.578,9190.0
2018-05-21 13:25:00,126.72,126.75,126.63,126.71,9130.0,125.5978,125.6275,125.5086,125.5879,9130.0
2018-05-21 13:30:00,126.74,126.81,126.59,126.61,11031.0,125.6176,125.687,125.469,125.4888,11031.0
2018-05-21 13:35:00,126.61,126.67,126.57,126.62,8995.0,125.4888,125.5482,125.4491,125.4987,8995.0
2018-05-21 13:40:00,126.61,126.72,126.6,126.65,11553.0,125.4888,125.5978,125.4789,125.5284,11553.0
2018-05-21 13:45:00,126.67,126.71,126.6,126.67,10491.0,125.5482,125.5879,125.4789,125.5482,10491.0
2018-05-21 13:50:00,126.67,126.7,126.57,126.59,9148.0,125.5482,125.578,125.4491,125.469,9148.0
2018-05-21 13:55:00,126.59,126.6,126.5,126.55,9180.0,125.469,125.4789,125.3797,125.4293,9180.0
2018-05-21 14:00:00,126.54,126.54,126.41,126.45,12029.0,125.4194,125.4194,125.2905,125.3302,12029.0
2018-05-21 14:05:00,126.46,126.48,126.39,126.42,11029.0,125.3401,125.3599,125.2707,125.3005,11029.0
2018-05-21 14:10:00,126.4,126.42,126.19,126.28,16494.0,125.2806,125.3005,125.0725,125.1617,16494.0
2018-05-21 14:15:00,126.23,126.26,126.2,126.23,15107.0,125.1121,125.1419,125.0824,125.1121,15107.0
2018-05-21 14:20:00,126.22,126.33,126.18,126.33,11294.0,125.1022,125.2113,125.0626,125.2113,11294.0
2018-05-21 14:25:00,126.37,126.42,126.29,126.31,10361.0,125.2509,125.3005,125.1716,125.1914,10361.0
2018-05-21 14:30:00,126.28,126.29,126.0,126.03,30246.0,125.1617,125.1716,124.8842,124.9139,30246.0
2018-05-21 14:35:00,126.04,126.13,126.03,126.11,17425.0,124.9238,125.013,124.9139,124.9932,17425.0
2018-05-21 14:40:00,126.09,126.2,126.06,126.14,19206.0,124.9734,125.0824,124.9436,125.0229,19206.0
2018-05-21 14:45:00,126.12,126.25,126.12,126.22,26641.0,125.0031,125.132,125.0031,125.1022,26641.0
2018-05-21 14:50:00,126.24,126.31,126.15,126.31,14362.0,125.1221,125.1914,125.0328,125.1914,14362.0
2018-05-21 14:55:00,126.3,126.35,126.24,126.24,11739.0,125.1815,125.2311,125.1221,125.1221,11739.0
2018-05-21 15:00:00,126.25,126.34,126.18,126.34,30065.0,125.132,125.2212,125.0626,125.2212,30065.0
2018-05-21 15:05:00,126.26,126.31,126.2,126.22,12240.0,125.1419,125.1914,125.0824,125.1022,12240.0
2018-05-21 15:10:00,126.25,126.46,126.24,126.39,16261.0,125.132,125.3401,125.1221,125.2707,16261.0
2018-05-21 15:15:00,126.39,126.44,126.29,126.34,12793.0,125.2707,125.3203,125.1716,125.2212,12793.0
2018-05-21 15:20:00,126.37,126.38,126.26,126.29,20101.0,125.2509,125.2608,125.1419,125.1716,20101.0
2018-05-21 15:25:00,126.26,126.29,126.19,126.28,19164.0,125.1419,125.1716,125.0725,125.1617,19164.0
2018-05-21 15:30:00,126.28,126.28,126.1,126.12,28871.0,125.1617,125.1617,124.9833,125.0031,28871.0
2018-05-21 15:35:00,126.15,126.16,126.05,126.1,30019.0,125.0328,125.0428,124.9337,124.9833,30019.0
2018-05-21 15:40:00,126.09,126.14,126.01,126.04,50713.0,124.9734,125.0229,124.8941,124.9238,50713.0
2018-05-21 15:45:00,126.04,126.11,126.02,126.08,57982.0,124.9238,124.9932,124.904,124.9635,57982.0
2018-05-21 15:50:00,126.08,126.33,126.08,126.28,67585.0,124.9635,125.2113,124.9635,125.1617,67585.0
2018-05-21 15:55:00,126.29,126.39,126.16,126.36,148803.0,125.1716,125.2707,125.0428,125.241,148803.0
2018-05-22 09:30:00,126.66,127.05,126.64,126.67,81561.0,125.5383,125.9249,125.5185,125.5482,81561.0
2018-05-22 09:35:00,126.66,126.87,126.41,126.78,31546.0,125.5383,125.7465,125.2905,125.6573,31546.0
2018-05-22 09:40:00,126.8,126.86,126.6,126.61,13922.0,125.6771,125.7366,125.4789,125.4888,13922.0
2018-05-22 09:45:00,126.67,126.7,126.39,126.59,14153.0,125.5482,125.578,125.2707,125.469,14153.0
2018-05-22 09:50:00,126.65,126.66,126.48,126.51,19445.0,125.5284,125.5383,125.3599,125.3897,19445.0
2018-05-22 09:55:00,126.58,126.59,126.43,126.47,16241.0,125.459,125.469,125.3104,125.35,16241.0
2018-05-22 10:00:00,126.44,126.55,126.38,126.48,20932.0,125.3203,125.4293,125.2608,125.3599,20932.0
2018-05-22 10:05:00,126.43,126.55,126.32,126.45,14168.0,125.3104,125.4293,125.2013,125.3302,14168.0
2018-05-22 10:10:00,126.43,126.43,126.08,126.17,24997.0,125.3104,125.3104,124.9635,125.0527,24997.0
2018-05-22 10:15:00,126.15,126.15,125.95,126.04,30499.0,125.0328,125.0328,124.8346,124.9238,30499.0
2018-05-22 10:20:00,126.07,126.35,126.06,126.13,12865.0,124.9536,125.2311,124.9436,125.013,12865.0
2018-05-22 10:25:00,126.1,126.26,126.01,126.01,52237.0,124.9833,125.1419,124.8941,124.8941,52237.0
2018-05-22 10:30:00,126.05,126.32,126.0,126.27,17997.0,124.9337,125.2013,124.8842,125.1518,17997.0
2018-05-22 10:35:00,126.25,126.46,126.14,126.42,13687.0,125.132,125.3401,125.0229,125.3005,13687.0
2018-05-22 10:40:00,126.42,126.43,126.31,126.4,11864.0,125.3005,125.3104,125.1914,125.2806,11864.0
2018-05-22 10:45:00,126.4,126.49,126.18,126.44,10751.0,125.2806,125.3698,125.0626,125.3203,10751.0
2018-05-22 10:50:00,126.45,126.63,126.44,126.48,16957.0,125.3302,125.5086,125.3203,125.3599,16957.0
2018-05-22 10:55:00,126.48,126.49,126.34,126.37,9805.0,125.3599,125.3698,125.2212,125.2509,9805.0
2018-05-22 11:00:00,126.38,126.43,126.19,126.34,17942.0,125.2608,125.3104,125.0725,125.2212,17942.0
2018-05-22 11:05:00,126.37,126.42,126.27,126.27,10283.0,125.2509,125.3005,125.1518,125.1518,10283.0
2018-05-22 11:10:00,126.27,126.35,126.19,126.22,11656.0,125.1518,125.2311,125.0725,125.1022,11656.0
2018-05-22 11:15:00,126.23,126.32,126.18,126.32,9914.0,125.1121,125.2013,125.0626,125.2013,9914.0
2018-05-22 11:20:00,126.36,126.38,126.26,126.33,18459.0,125.241,125.2608,125.1419,125.2113,18459.0
2018-05-22 11:25:00,126.34,126.36,126.2,126.24,18076.0,125.2212,125.241,125.0824,125.1221,18076.0
2018-05-22 11:30:00,126.24,126.32,126.14,126.23,14067.0,125.1221,125.2013,125.0229,125.1121,14067.0
2018-05-22 11:35:00,126.18,126.26,126.13,126.13,10369.0,125.0626,125.1419,125.013,125.013,10369.0
2018-05-22 11:40:00,126.14,126.23,126.01,126.1,23641.0,125.0229,125.1121,124.8941,124.9833,23641.0
2018-05-22 11:45:00,126.01,126.11,125.95,126.05,10251.0,124.8941,124.9932,124.8346,124.9337,10251.0
2018-05-22 11:50:00,126.04,126.07,126.0,126.0,6676.0,124.9238,124.9536,124.8842,124.8842,6676.0
2018-05-22 11:55:00,125.99,126.05,125.95,125.95,11026.0,124.8743,124.9337,124.8346,124.8346,11026.0
2018-05-22 12:00:00,125.99,126.07,125.97,126.05,14381.0,124.8743,124.9536,124.8544,124.9337,14381.0
2018-05-22 12:05:00,126.05,126.16,126.05,126.12,15664.0,124.9337,125.0428,124.9337,125.0031,15664.0
2018-05-22 12:10:00,126.08,126.12,125.98,126.03,19471.0,124.9635,125.0031,124.8644,124.9139,19471.0
2018-05-22 12:15:00,126.02,126.08,125.95,125.95,10395.0,124.904,124.9635,124.8346,124.8346,10395.0
2018-05-22 12:20:00,125.95,125.99,125.8,125.8,27038.0,124.8346,124.8743,124.6859,124.6859,27038.0
2018-05-22 12:25:00,125.81,125.84,125.69,125.73,25826.0,124.6959,124.7256,124.5769,124.6166,25826.0
2018-05-22 12:30:00,125.72,125.79,125.59,125.63,17837.0,124.6067,124.676,124.4778,124.5175,17837.0
2018-05-22 12:35:00,125.63,125.65,125.52,125.58,18477.0,124.5175,124.5373,124.4084,124.4679,18477.0
2018-05-22 12:40:00,125.59,125.63,125.57,125.58,5235.0,124.4778,124.5175,124.458,124.4679,5235.0
2018-05-22 12:45:00,125.58,125.66,125.55,125.56,10340.0,124.4679,124.5472,124.4382,124.4481,10340.0
2018-05-22 12:50:00,125.57,125.62,125.55,125.58,11741.0,124.458,124.5075,124.4382,124.4679,11741.0
2018-05-22 12:55:00,125.59,125.59,125.43,125.46,30155.0,124.4778,124.4778,124.3192,124.349,30155.0
2018-05-22 13:00:00,125.45,125.56,125.45,125.51,24814.0,124.339,124.4481,124.339,124.3985,24814.0
2018-05-22 13:05:00,125.52,125.54,125.43,125.46,26608.0,124.4084,124.4283,124.3192,124.349,26608.0
2018-05-22 13:10:00,125.46,125.53,125.41,125.45,13544.0,124.349,124.4183,124.2994,124.339,13544.0
2018-05-22 13:15:00,125.43,125.43,125.31,125.36,14088.0,124.3192,124.3192,124.2003,124.2498,14088.0
2018-05-22 13:20:00,125.36,125.47,125.36,125.47,14586.0,124.2498,124.3589,124.2498,124.3589,14586.0
2018-05-22 13:25:00,125.48,125.54,125.45,125.52,10261.0,124.3688,124.4283,124.339,124.4084,10261.0
2018-05-22 13:30:00,125.52,125.55,125.41,125.41,8212.0,124.4084,124.4382,124.2994,124.2994,8212.0
2018-05-22 13:35:00,125.41,125.44,125.35,125.35,16438.0,124.2994,124.3291,124.2399,124.2399,16438.0
2018-05-22 13:40:00,125.34,125.48,125.34,125.48,9461.0,124.23,124.3688,124.23,124.3688,9461.0
2018-05-22 13:45:00,125.48,125.59,125.48,125.56,9454.0,124.3688,124.4778,124.3688,124.4481,9454.0
2018-05-22 13:50:00,125.55,125.56,125.48,125.52,8504.0,124.4382,124.4481,124.3688,124.4084,8504.0
2018-05-22 13:55:00,125.51,125.52,125.42,125.47,20286.0,124.3985,124.4084,124.3093,124.3589,20286.0
2018-05-22 14:00:00,125.47,125.57,125.47,125.55,14948.0,124.3589,124.458,124.3589,124.4382,14948.0
2018-05-22 14:05:00,125.55,125.57,125.55,125.57,31001.0,124.4382,124.458,124.4382,124.458,31001.0
2018-05-22 14:10:00,125.56,125.57,125.54,125.56,13837.0,124.4481,124.458,124.4283,124.4481,13837.0
2018-05-22 14:15:00,125.57,125.57,125.52,125.55,9713.0,124.458,124.458,124.4084,124.4382,9713.0
2018-05-22 14:20:00,125.56,125.7,125.55,125.69,18656.0,124.4481,124.5868,124.4382,124.5769,18656.0
2018-05-22 14:25:00,125.69,125.92,125.65,125.86,69334.0,124.5769,124.8049,124.5373,124.7454,69334.0
2018-05-22 14:30:00,125.84,125.96,125.84,125.89,29939.0,124.7256,124.8445,124.7256,124.7752,29939.0
2018-05-22 14:35:00,125.87,125.88,125.8,125.83,13696.0,124.7553,124.7652,124.6859,124.7157,13696.0
2018-05-22 14:40:00,125.83,125.86,125.78,125.83,15863.0,124.7157,124.7454,124.6661,124.7157,15863.0
2018-05-22 14:45:00,125.86,125.96,125.81,125.95,28801.0,124.7454,124.8445,124.6959,124.8346,28801.0
2018-05-22 14:50:00,125.96,125.96,125.63,125.63,37498.0,124.8445,124.8445,124.5175,124.5175,37498.0
2018-05-22 14:55:00,125.66,125.69,125.46,125.58,24852.0,124.5472,124.5769,124.349,124.4679,24852.0
2018-05-22 15:00:00,125.56,125.64,125.46,125.57,27425.0,124.4481,124.5274,124.349,124.458,27425.0
2018-05-22 15:05:00,125.56,125.73,125.53,125.66,27206.0,124.4481,124.6166,124.4183,124.5472,27206.0
2018-05-22 15:10:00,125.67,125.67,125.5,125.56,23416.0,124.5571,124.5571,124.3886,124.4481,23416.0
2018-05-22 15:15:00,125.56,125.7,125.53,125.67,24014.0,124.4481,124.5868,124.4183,124.5571,24014.0
2018-05-22 15:20:00,125.67,125.73,125.65,125.7,22215.0,124.5571,124.6166,124.5373,124.5868,22215.0
2018-05-22 15:25:00,125.7,125.77,125.61,125.61,26938.0,124.5868,124.6562,124.4976,124.4976,26938.0
2018-05-22 15:30:00,125.6,125.62,125.5,125.52,36743.0,124.4877,124.5075,124.3886,124.4084,36743.0
2018-05-22 15:35:00,125.53,125.58,125.42,125.45,40744.0,124.4183,124.4679,124.3093,124.339,40744.0
2018-05-22 15:40:00,125.44,125.45,125.38,125.4,75593.0,124.3291,124.339,124.2697,124.2895,75593.0
2018-05-22 15:45:00,125.4,125.46,125.26,125.46,61297.0,124.2895,124.349,124.1507,124.349,61297.0
2018-05-22 15:50:00,125.44,125.44,125.3,125.38,94734.0,124.3291,124.3291,124.1904,124.2697,94734.0
2018-05-22 15:55:00,125.39,125.58,125.38,125.47,221862.0,124.2796,124.4679,124.2697,124.3589,221862.0
2018-05-23 09:30:00,124.88,124.97,124.58,124.67,134881.0,123.7741,123.8633,123.4768,123.566,134881.0
2018-05-23 09:35:00,124.73,125.02,124.66,124.93,34764.0,123.6254,123.9129,123.556,123.8237,34764.0
2018-05-23 09:40:00,124.95,125.22,124.73,124.89,28272.0,123.8435,124.1111,123.6254,123.784,28272.0
2018-05-23 09:45:00,124.87,125.6,124.86,125.53,49017.0,123.7642,124.4877,123.7543,124.4183,49017.0
2018-05-23 09:50:00,125.5,125.65,125.32,125.57,46839.0,124.3886,124.5373,124.2102,124.458,46839.0
2018-05-23 09:55:00,125.58,125.83,125.47,125.51,64905.0,124.4679,124.7157,124.3589,124.3985,64905.0
2018-05-23 10:00:00,125.36,125.74,125.36,125.61,37042.0,124.2498,124.6265,124.2498,124.4976,37042.0
2018-05-23 10:05:00,125.62,126.28,125.6,126.19,102894.0,124.5075,125.1617,124.4877,125.0725,102894.0
2018-05-23 10:10:00,126.17,126.37,125.93,126.21,50656.0,125.0527,125.2509,124.8148,125.0923,50656.0
2018-05-23 10:15:00,126.24,126.36,126.22,126.24,49452.0,125.1221,125.241,125.1022,125.1221,49452.0
2018-05-23 10:20:00,126.28,126.31,126.13,126.13,35881.0,125.1617,125.1914,125.013,125.013,35881.0
2018-05-23 10:25:00,126.15,126.23,126.1,126.11,34997.0,125.0328,125.1121,124.9833,124.9932,34997.0
2018-05-23 10:30:00,126.1,126.15,126.02,126.07,24093.0,124.9833,125.0328,124.904,124.9536,24093.0
2018-05-23 10:35:00,126.08,126.22,126.05,126.1,30007.0,124.9635,125.1022,124.9337,124.9833,30007.0
2018-05-23 10:40:00,126.12,126.31,126.04,126.3,52239.0,125.0031,125.1914,124.9238,125.1815,52239.0
2018-05-23 10:45:00,126.28,126.3,126.08,126.15,20409.0,125.1617,125.1815,124.9635,125.0328,20409.0
2018-05-23 10:50:00,126.17,126.22,125.9,125.91,20324.0,125.0527,125.1022,124.7851,124.795,20324.0
2018-05-23 10:55:00,125.95,125.98,125.79,125.9,23415.0,124.8346,124.8644,124.676,124.7851,23415.0
2018-05-23 11:00:00,125.87,126.09,125.83,125.91,26032.0,124.7553,124.9734,124.7157,124.795,26032.0
2018-05-23 11:05:00,125.9,126.03,125.84,125.92,20447.0,124.7851,124.9139,124.7256,124.8049,20447.0
2018-05-23 11:10:00,125.92,126.03,125.73,125.93,79202.0,124.8049,124.9139,124.6166,124.8148,79202.0
2018-05-23 11:15:00,125.91,125.91,125.75,125.75,16537.0,124.795,124.795,124.6364,124.6364,16537.0
2018-05-23 11:20:00,125.75,126.02,125.75,126.02,78847.0,124.6364,124.904,124.6364,124.904,78847.0
2018-05-23 11:25:00,126.02,126.09,125.97,126.01,16625.0,124.904,124.9734,124.8544,124.8941,16625.0
2018-05-23 11:30:00,126.04,126.04,125.84,125.89,19774.0,124.9238,124.9238,124.7256,124.7752,19774.0
2018-05-23 11:35:00,125.89,126.09,125.89,126.0,16042.0,124.7752,124.9734,124.7752,124.8842,16042.0
2018-05-23 11:40:00,126.02,126.12,125.9,126.09,18511.0,124.904,125.0031,124.7851,124.9734,18511.0
2018-05-23 11:45:00,126.11,126.26,126.03,126.21,12883.0,124.9932,125.1419,124.9139,125.0923,12883.0
2018-05-23 11:50:00,126.25,126.6,126.08,126.11,20087.0,125.132,125.4789,124.9635,124.9932,20087.0
2018-05-23 11:55:00,126.08,126.2,125.97,125.97,15570.0,124.9635,125.0824,124.8544,124.8544,15570.0
2018-05-23 12:00:00,125.97,126.14,125.91,126.01,11738.0,124.8544,125.0229,124.795,124.8941,11738.0
2018-05-23 12:05:00,126.01,126.24,126.01,126.11,19863.0,124.8941,125.1221,124.8941,124.9932,19863.0
2018-05-23 12:10:00,126.1,126.14,125.98,125.98,10551.0,124.9833,125.0229,124.8644,124.8644,10551.0
2018-05-23 12:15:00,126.02,126.04,125.83,125.84,12364.0,124.904,124.9238,124.7157,124.7256,12364.0
2018-05-23 12:20:00,125.8,125.86,125.73,125.74,18832.0,124.6859,124.7454,124.6166,124.6265,18832.0
2018-05-23 12:25:00,125.73,125.76,125.63,125.63,10536.0,124.6166,124.6463,124.5175,124.5175,10536.0
2018-05-23 12:30:00,125.66,125.94,125.64,125.9,13457.0,124.5472,124.8247,124.5274,124.7851,13457.0
2018-05-23 12:35:00,125.9,125.98,125.82,125.92,8882.0,124.7851,124.8644,124.7058,124.8049,8882.0
2018-05-23 12:40:00,125.92,126.13,125.92,126.08,11120.0,124.8049,125.013,124.8049,124.9635,11120.0
2018-05-23 12:45:00,126.1,126.11,125.98,126.05,8250.0,124.9833,124.9932,124.8644,124.9337,8250.0
2018-05-23 12:50:00,126.04,126.11,126.03,126.06,12741.0,124.9238,124.9932,124.9139,124.9436,12741.0
2018-05-23 12:55:00,126.03,126.13,125.96,126.03,14410.0,124.9139,125.013,124.8445,124.9139,14410.0
2018-05-23 13:00:00,126.0,126.06,125.9,126.03,52140.0,124.8842,124.9436,124.7851,124.9139,52140.0
2018-05-23 13:05:00,126.02,126.16,125.98,126.14,18114.0,124.904,125.0428,124.8644,125.0229,18114.0
2018-05-23 13:10:00,126.12,126.12,125.97,126.05,17669.0,125.0031,125.0031,124.8544,124.9337,17669.0
2018-05-23 13:15:00,126.04,126.07,125.96,126.02,15221.0,124.9238,124.9536,124.8445,124.904,15221.0
2018-05-23 13:20:00,125.99,126.15,125.99,126.13,20931.0,124.8743,125.0328,124.8743,125.013,20931.0
2018-05-23 13:25:00,126.13,126.15,126.05,126.09,12243.0,125.013,125.0328,124.9337,124.9734,12243.0
2018-05-23 13:30:00,126.1,126.17,126.06,126.08,12678.0,124.9833,125.0527,124.9436,124.9635,12678.0
2018-05-23 13:35:00,126.06,126.16,126.03,126.15,20254.0,124.9436,125.0428,124.9139,125.0328,20254.0
2018-05-23 13:40:00,126.14,126.34,126.12,126.27,24985.0,125.0229,125.2212,125.0031,125.1518,24985.0
2018-05-23 13:45:00,126.29,126.43,126.26,126.4,15476.0,125.1716,125.3104,125.1419,125.2806,15476.0
2018-05-23 13:50:00,126.38,126.39,126.26,126.3,11014.0,125.2608,125.2707,125.1419,125.1815,11014.0
2018-05-23 13:55:00,126.31,126.4,126.27,126.34,18666.0,125.1914,125.2806,125.1518,125.2212,18666.0
2018-05-23 14:00:00,126.35,126.5,126.27,126.34,34040.0,125.2311,125.3797,125.1518,125.2212,34040.0
2018-05-23 14:05:00,126.37,126.92,126.34,126.9,41252.0,125.2509,125.796,125.2212,125.7762,41252.0
2018-05-23 14:10:00,126.94,126.94,126.68,126.77,13592.0,125.8159,125.8159,125.5582,125.6474,13592.0
2018-05-23 14:15:00,126.77,126.88,126.66,126.84,47738.0,125.6474,125.7564,125.5383,125.7167,47738.0
2018-05-23 14:20:00,126.84,126.9,126.71,126.89,34213.0,125.7167,125.7762,125.5879,125.7663,34213.0
2018-05-23 14:25:00,126.89,126.91,126.68,126.68,16637.0,125.7663,125.7861,125.5582,125.5582,16637.0
2018-05-23 14:30:00,126.68,126.81,126.61,126.74,16695.0,125.5582,125.687,125.4888,125.6176,16695.0
2018-05-23 14:35:00,126.74,126.79,126.63,126.69,21118.0,125.6176,125.6672,125.5086,125.5681,21118.0
2018-05-23 14:40:00,126.68,126.77,126.65,126.7,18472.0,125.5582,125.6474,125.5284,125.578,18472.0
2018-05-23 14:45:00,126.72,126.88,126.72,126.81,18330.0,125.5978,125.7564,125.5978,125.687,18330.0
2018-05-23 14:50:00,126.81,127.0,126.81,126.93,27999.0,125.687,125.8753,125.687,125.8059,27999.0
2018-05-23 14:55:00,126.95,127.1,126.93,127.08,19406.0,125.8258,125.9744,125.8059,125.9546,19406.0
2018-05-23 15:00:00,127.09,127.18,127.05,127.1,31723.0,125.9645,126.0537,125.9249,125.9744,31723.0
2018-05-23 15:05:00,127.09,127.3,127.06,127.28,110231.0,125.9645,126.1727,125.9348,126.1528,110231.0
2018-05-23 15:10:00,127.28,127.29,127.08,127.18,62379.0,126.1528,126.1628,125.9546,126.0537,62379.0
2018-05-23 15:15:00,127.18,127.34,127.18,127.32,22358.0,126.0537,126.2123,126.0537,126.1925,22358.0
2018-05-23 15:20:00,127.33,127.39,127.24,127.33,37237.0,126.2024,126.2619,126.1132,126.2024,37237.0
2018-05-23 15:25:00,127.33,127.61,127.33,127.59,34416.0,126.2024,126.4799,126.2024,126.4601,34416.0
2018-05-23 15:30:00,127.58,127.59,127.45,127.5,53211.0,126.4502,126.4601,126.3213,126.3709,53211.0
2018-05-23 15:35:00,127.51,127.72,127.51,127.67,115885.0,126.3808,126.5889,126.3808,126.5394,115885.0
2018-05-23 15:40:00,127.67,127.7,127.54,127.64,62795.0,126.5394,126.5691,126.4105,126.5097,62795.0
2018-05-23 15:45:00,127.62,127.72,127.51,127.69,109719.0,126.4898,126.5889,126.3808,126.5592,109719.0
2018-05-23 15:50:00,127.7,127.87,127.68,127.84,129335.0,126.5691,126.7376,126.5493,126.7079,129335.0
2018-05-23 15:55:00,127.85,128.08,127.81,128.08,360353.0,126.7178,126.9458,126.6781,126.9458,360353.0
2018-05-24 09:30:00,128.81,129.38,128.68,128.68,193426.0,127.6693,128.2342,127.5404,127.5404,193426.0
2018-05-24 09:35:00,128.7,128.88,128.4,128.46,73845.0,127.5603,127.7387,127.2629,127.3224,73845.0
2018-05-24 09:40:00,128.43,128.77,128.12,128.51,46123.0,127.2927,127.6296,126.9854,127.3719,46123.0
2018-05-24 09:45:00,128.42,128.58,127.95,127.97,68843.0,127.2827,127.4413,126.8169,126.8367,68843.0
2018-05-24 09:50:00,127.96,128.04,127.64,127.96,84703.0,126.8268,126.9061,126.5097,126.8268,84703.0
2018-05-24 09:55:00,127.95,127.96,127.6,127.77,37995.0,126.8169,126.8268,126.47,126.6385,37995.0
2018-05-24 10:00:00,127.77,127.88,127.51,127.87,45331.0,126.6385,126.7475,126.3808,126.7376,45331.0
2018-05-24 10:05:00,127.9,128.42,127.9,128.24,53843.0,126.7674,127.2827,126.7674,127.1043,53843.0
2018-05-24 10:10:00,128.26,128.46,128.14,128.3,38357.0,127.1242,127.3224,127.0052,127.1638,38357.0
2018-05-24 10:15:00,128.26,128.58,128.2,128.23,37473.0,127.1242,127.4413,127.0647,127.0944,37473.0
2018-05-24 10:20:00,128.23,128.55,128.12,128.27,28671.0,127.0944,127.4116,126.9854,127.1341,28671.0
2018-05-24 10:25:00,128.29,128.42,128.18,128.28,28478.0,127.1539,127.2827,127.0449,127.144,28478.0
2018-05-24 10:30:00,128.27,128.34,128.06,128.1,39981.0,127.1341,127.2035,126.9259,126.9656,39981.0
2018-05-24 10:35:00,128.09,128.17,127.87,128.03,35914.0,126.9557,127.035,126.7376,126.8962,35914.0
2018-05-24 10:40:00,128.06,128.23,128.02,128.08,29435.0,126.9259,127.0944,126.8863,126.9458,29435.0
2018-05-24 10:45:00,128.05,128.09,127.72,127.9,22650.0,126.916,126.9557,126.5889,126.7674,22650.0
2018-05-24 10:50:00,127.9,128.01,127.82,127.87,29956.0,126.7674,126.8764,126.6881,126.7376,29956.0
2018-05-24 10:55:00,127.88,127.88,127.39,127.55,34842.0,126.7475,126.7475,126.2619,126.4205,34842.0
2018-05-24 11:00:00,127.54,127.63,127.39,127.61,23535.0,126.4105,126.4997,126.2619,126.4799,23535.0
2018-05-24 11:05:00,127.61,127.83,127.48,127.64,21780.0,126.4799,126.698,126.3511,126.5097,21780.0
2018-05-24 11:10:00,127.67,127.78,127.56,127.74,21877.0,126.5394,126.6484,126.4304,126.6088,21877.0
2018-05-24 11:15:00,127.73,127.9,127.66,127.78,19905.0,126.5989,126.7674,126.5295,126.6484,19905.0
2018-05-24 11:20:00,127.74,127.8,127.62,127.72,26048.0,126.6088,126.6682,126.4898,126.5889,26048.0
2018-05-24 11:25:00,127.75,127.97,127.72,127.93,26196.0,126.6187,126.8367,126.5889,126.7971,26196.0
2018-05-24 11:30:00,127.93,128.14,127.9,128.07,38001.0,126.7971,127.0052,126.7674,126.9358,38001.0
2018-05-24 11:35:00,128.08,128.16,128.02,128.12,31333.0,126.9458,127.025,126.8863,126.9854,31333.0
2018-05-24 11:40:00,128.15,128.29,127.96,128.25,23060.0,127.0151,127.1539,126.8268,127.1143,23060.0
2018-05-24 11:45:00,128.27,128.39,128.18,128.22,40426.0,127.1341,127.253,127.0449,127.0845,40426.0
2018-05-24 11:50:00,128.2,128.37,128.19,128.3,23958.0,127.0647,127.2332,127.0548,127.1638,23958.0
2018-05-24 11:55:00,128.3,128.52,128.26,128.51,27328.0,127.1638,127.3819,127.1242,127.3719,27328.0
2018-05-24 12:00:00,128.52,128.53,128.29,128.3,38273.0,127.3819,127.3918,127.1539,127.1638,38273.0
2018-05-24 12:05:00,128.35,128.46,128.33,128.36,24891.0,127.2134,127.3224,127.1935,127.2233,24891.0
2018-05-24 12:10:00,128.37,128.62,128.37,128.53,24770.0,127.2332,127.481,127.2332,127.3918,24770.0
2018-05-24 12:15:00,128.53,128.7,128.49,128.64,31071.0,127.3918,127.5603,127.3521,127.5008,31071.0
2018-05-24 12:20:00,128.63,128.73,128.6,128.64,24235.0,127.4909,127.59,127.4612,127.5008,24235.0
2018-05-24 12:25:00,128.66,128.77,128.66,128.71,26757.0,127.5206,127.6296,127.5206,127.5702,26757.0
2018-05-24 12:30:00,128.74,128.83,128.7,128.71,42391.0,127.5999,127.6891,127.5603,127.5702,42391.0
2018-05-24 12:35:00,128.72,128.75,128.57,128.65,20177.0,127.5801,127.6098,127.4314,127.5107,20177.0
2018-05-24 12:40:00,128.64,128.8,128.42,128.65,23386.0,127.5008,127.6594,127.2827,127.5107,23386.0
2018-05-24 12:45:00,128.64,128.72,128.54,128.6,14824.0,127.5008,127.5801,127.4017,127.4612,14824.0
2018-05-24 12:50:00,128.62,128.67,128.45,128.49,17936.0,127.481,127.5305,127.3125,127.3521,17936.0
2018-05-24 12:55:00,128.52,128.64,128.51,128.64,20023.0,127.3819,127.5008,127.3719,127.5008,20023.0
2018-05-24 13:00:00,128.63,128.77,128.59,128.7,24913.0,127.4909,127.6296,127.4512,127.5603,24913.0
2018-05-24 13:05:00,128.68,128.75,128.59,128.69,20647.0,127.5404,127.6098,127.4512,127.5504,20647.0
2018-05-24 13:10:00,128.67,128.74,128.63,128.71,22854.0,127.5305,127.5999,127.4909,127.5702,22854.0
2018-05-24 13:15:00,128.71,129.0,128.71,129.0,1910496.0,127.5702,127.8576,127.5702,127.8576,1910496.0
2018-05-24 13:20:00,128.99,129.18,128.97,129.09,57668.0,127.8477,128.036,127.8279,127.9468,57668.0
2018-05-24 13:25:00,129.12,129.13,128.85,128.87,23989.0,127.9765,127.9865,127.7089,127.7288,23989.0
2018-05-24 13:30:00,128.87,128.87,128.37,128.47,22843.0,127.7288,127.7288,127.2332,127.3323,22843.0
2018-05-24 13:35:00,128.45,128.54,128.31,128.51,29250.0,127.3125,127.4017,127.1737,127.3719,29250.0
2018-05-24 13:40:00,128.5,128.52,128.35,128.44,11974.0,127.362,127.3819,127.2134,127.3026,11974.0
2018-05-24 13:45:00,128.49,128.53,128.33,128.33,17294.0,127.3521,127.3918,127.1935,127.1935,17294.0
2018-05-24 13:50:00,128.35,128.4,128.18,128.33,28895.0,127.2134,127.2629,127.0449,127.1935,28895.0
2018-05-24 13:55:00,128.33,128.69,128.29,128.62,87199.0,127.1935,127.5504,127.1539,127.481,87199.0
2018-05-24 14:00:00,128.64,128.7,128.52,128.52,26440.0,127.5008,127.5603,127.3819,127.3819,26440.0
2018-05-24 14:05:00,128.54,128.56,128.46,128.54,20168.0,127.4017,127.4215,127.3224,127.4017,20168.0
2018-05-24 14:10:00,128.5,128.63,128.5,128.54,17512.0,127.362,127.4909,127.362,127.4017,17512.0
2018-05-24 14:15:00,128.54,128.66,128.48,128.6,27517.0,127.4017,127.5206,127.3422,127.4612,27517.0
2018-05-24 14:20:00,128.61,128.79,128.6,128.75,33364.0,127.4711,127.6495,127.4612,127.6098,33364.0
2018-05-24 14:25:00,128.75,128.92,128.75,128.89,32781.0,127.6098,127.7783,127.6098,127.7486,32781.0
2018-05-24 14:30:00,128.87,129.06,128.86,128.93,32550.0,127.7288,127.9171,127.7188,127.7882,32550.0
2018-05-24 14:35:00,128.94,128.99,128.87,128.98,19232.0,127.7981,127.8477,127.7288,127.8378,19232.0
2018-05-24 14:40:00,128.97,129.07,128.95,129.07,23328.0,127.8279,127.927,127.8081,127.927,23328.0
2018-05-24 14:45:00,129.07,129.07,128.7,128.75,26869.0,127.927,127.927,127.5603,127.6098,26869.0
2018-05-24 14:50:00,128.74,128.77,128.64,128.72,26607.0,127.5999,127.6296,127.5008,127.5801,26607.0
2018-05-24 14:55:00,128.71,128.87,128.71,128.81,18424.0,127.5702,127.7288,127.5702,127.6693,18424.0
2018-05-24 15:00:00,128.8,128.83,128.65,128.77,34808.0,127.6594,127.6891,127.5107,127.6296,34808.0
2018-05-24 15:05:00,128.75,128.91,128.68,128.86,24748.0,127.6098,127.7684,127.5404,127.7188,24748.0
2018-05-24 15:10:00,128.83,128.9,128.8,128.9,29319.0,127.6891,127.7585,127.6594,127.7585,29319.0
2018-05-24 15:15:00,128.88,128.88,128.72,128.77,34993.0,127.7387,127.7387,127.5801,127.6296,34993.0
2018-05-24 15:20:00,128.77,128.83,128.68,128.83,30055.0,127.6296,127.6891,127.5404,127.6891,30055.0
2018-05-24 15:25:00,128.82,128.88,128.7,128.7,35293.0,127.6792,127.7387,127.5603,127.5603,35293.0
2018-05-24 15:30:00,128.73,128.94,128.73,128.89,45474.0,127.59,127.7981,127.59,127.7486,45474.0
2018-05-24 15:35:00,128.9,128.95,128.69,128.69,37923.0,127.7585,127.8081,127.5504,127.5504,37923.0
2018-05-24 15:40:00,128.7,128.74,128.55,128.62,58559.0,127.5603,127.5999,127.4116,127.481,58559.0
2018-05-24 15:45:00,128.61,128.67,128.55,128.63,65990.0,127.4711,127.5305,127.4116,127.4909,65990.0
2018-05-24 15:50:00,128.62,128.66,128.49,128.52,97216.0,127.481,127.5206,127.3521,127.3819,97216.0
2018-05-24 15:55:00,128.52,128.76,128.51,128.72,232792.0,127.3819,127.6197,127.3719,127.5801,232792.0
2018-05-25 09:30:00,128.73,129.25,127.95,128.07,167753.0,127.59,128.1054,126.8169,126.9358,167753.0
2018-05-25 09:35:00,128.03,128.23,127.82,128.01,52380.0,126.8962,127.0944,126.6881,126.8764,52380.0
2018-05-25 09:40:00,127.99,128.04,127.64,127.85,54323.0,126.8566,126.9061,126.5097,126.7178,54323.0
2018-05-25 09:45:00,127.85,128.51,127.84,128.51,47267.0,126.7178,127.3719,126.7079,127.3719,47267.0
2018-05-25 09:50:00,128.51,128.52,128.28,128.29,74392.0,127.3719,127.3819,127.144,127.1539,74392.0
2018-05-25 09:55:00,128.31,128.48,128.15,128.19,39469.0,127.1737,127.3422,127.0151,127.0548,39469.0
2018-05-25 10:00:00,128.19,128.32,128.08,128.24,38340.0,127.0548,127.1836,126.9458,127.1043,38340.0
2018-05-25 10:05:00,128.2,128.69,128.13,128.63,48240.0,127.0647,127.5504,126.9953,127.4909,48240.0
2018-05-25 10:10:00,128.66,128.81,128.52,128.57,49645.0,127.5206,127.6693,127.3819,127.4314,49645.0
2018-05-25 10:15:00,128.58,128.77,128.58,128.7,25336.0,127.4413,127.6296,127.4413,127.5603,25336.0
2018-05-25 10:20:00,128.68,128.77,128.48,128.75,27792.0,127.5404,127.6296,127.3422,127.6098,27792.0
2018-05-25 10:25:00,128.77,128.78,128.43,128.55,39446.0,127.6296,127.6396,127.2927,127.4116,39446.0
2018-05-25 10:30:00,128.55,128.58,128.47,128.48,28073.0,127.4116,127.4413,127.3323,127.3422,28073.0
2018-05-25 10:35:00,128.47,128.49,128.22,128.27,39121.0,127.3323,127.3521,127.0845,127.1341,39121.0
2018-05-25 10:40:00,128.27,128.27,128.03,128.12,44530.0,127.1341,127.1341,126.8962,126.9854,44530.0
2018-05-25 10:45:00,128.15,128.15,127.82,127.88,63014.0,127.0151,127.0151,126.6881,126.7475,63014.0
2018-05-25 10:50:00,127.87,127.92,127.74,127.91,22502.0,126.7376,126.7872,126.6088,126.7773,22502.0
2018-05-25 10:55:00,127.9,127.96,127.63,127.63,31047.0,126.7674,126.8268,126.4997,126.4997,31047.0
2018-05-25 11:00:00,127.63,127.94,127.62,127.83,26530.0,126.4997,126.807,126.4898,126.698,26530.0
2018-05-25 11:05:00,127.82,127.96,127.8,127.88,25445.0,126.6881,126.8268,126.6682,126.7475,25445.0
2018-05-25 11:10:00,127.89,128.11,127.89,128.04,21283.0,126.7574,126.9755,126.7574,126.9061,21283.0
2018-05-25 11:15:00,128.07,128.24,128.06,128.12,24642.0,126.9358,127.1043,126.9259,126.9854,24642.0
2018-05-25 11:20:00,128.08,128.09,127.85,127.94,33445.0,126.9458,126.9557,126.7178,126.807,33445.0
2018-05-25 11:25:00,127.94,127.97,127.74,127.81,123487.0,126.807,126.8367,126.6088,126.6781,123487.0
2018-05-25 11:30:00,127.82,128.11,127.79,128.08,22517.0,126.6881,126.9755,126.6583,126.9458,22517.0
2018-05-25 11:35:00,128.06,128.23,128.0,128.2,28688.0,126.9259,127.0944,126.8665,127.0647,28688.0
2018-05-25 11:40:00,128.28,128.35,128.05,128.3,56568.0,127.144,127.2134,126.916,127.1638,56568.0
2018-05-25 11:45:00,128.28,128.32,128.1,128.18,19025.0,127.144,127.1836,126.9656,127.0449,19025.0
2018-05-25 11:50:00,128.16,128.39,128.09,128.36,17201.0,127.025,127.253,126.9557,127.2233,17201.0
2018-05-25 11:55:00,128.36,128.37,128.2,128.2,13463.0,127.2233,127.2332,127.0647,127.0647,13463.0
2018-05-25 12:00:00,128.19,128.56,128.17,128.54,27819.0,127.0548,127.4215,127.035,127.4017,27819.0
2018-05-25 12:05:00,128.56,128.56,128.33,128.38,23520.0,127.4215,127.4215,127.1935,127.2431,23520.0
2018-05-25 12:10:00,128.37,128.49,128.26,128.41,31444.0,127.2332,127.3521,127.1242,127.2728,31444.0
2018-05-25 12:15:00,128.46,128.48,128.28,128.39,23125.0,127.3224,127.3422,127.144,127.253,23125.0
2018-05-25 12:20:00,128.35,128.4,128.26,128.32,17006.0,127.2134,127.2629,127.1242,127.1836,17006.0
2018-05-25 12:25:00,128.32,128.33,128.17,128.25,24058.0,127.1836,127.1935,127.035,127.1143,24058.0
2018-05-25 12:30:00,128.25,128.28,128.14,128.2,27428.0,127.1143,127.144,127.0052,127.0647,27428.0
2018-05-25 12:35:00,128.21,128.24,128.17,128.18,34189.0,127.0746,127.1043,127.035,127.0449,34189.0
2018-05-25 12:40:00,128.2,128.23,128.06,128.07,17792.0,127.0647,127.0944,126.9259,126.9358,17792.0
2018-05-25 12:45:00,128.04,128.09,127.96,127.99,18901.0,126.9061,126.9557,126.8268,126.8566,18901.0
2018-05-25 12:50:00,127.99,128.0,127.87,128.0,21467.0,126.8566,126.8665,126.7376,126.8665,21467.0
2018-05-25 12:55:00,127.98,128.03,127.86,127.88,15562.0,126.8466,126.8962,126.7277,126.7475,15562.0
2018-05-25 13:00:00,127.9,127.96,127.88,127.91,17935.0,126.7674,126.8268,126.7475,126.7773,17935.0
2018-05-25 13:05:00,127.92,128.04,127.91,128.0,15429.0,126.7872,126.9061,126.7773,126.8665,15429.0
2018-05-25 13:10:00,128.01,128.02,127.84,127.85,16303.0,126.8764,126.8863,126.7079,126.7178,16303.0
2018-05-25 13:15:00,127.87,128.05,127.85,128.04,21448.0,126.7376,126.916,126.7178,126.9061,21448.0
2018-05-25 13:20:00,128.06,128.1,127.9,127.91,14769.0,126.9259,126.9656,126.7674,126.7773,14769.0
2018-05-25 13:25:00,127.93,127.96,127.89,127.9,14528.0,126.7971,126.8268,126.7574,126.7674,14528.0
2018-05-25 13:30:00,127.89,128.0,127.81,127.98,31556.0,126.7574,126.8665,126.6781,126.8466,31556.0
2018-05-25 13:35:00,127.99,128.08,127.84,127.84,25332.0,126.8566,126.9458,126.7079,126.7079,25332.0
2018-05-25 13:40:00,127.87,128.07,127.86,127.97,25188.0,126.7376,126.9358,126.7277,126.8367,25188.0
2018-05-25 13:45:00,127.97,128.08,127.95,128.08,13762.0,126.8367,126.9458,126.8169,126.9458,13762.0
2018-05-25 13:50:00,128.08,128.12,128.02,128.04,17415.0,126.9458,126.9854,126.8863,126.9061,17415.0
2018-05-25 13:55:00,128.05,128.13,128.02,128.13,36455.0,126.916,126.9953,126.8863,126.9953,36455.0
2018-05-25 14:00:00,128.11,128.23,128.08,128.19,36724.0,126.9755,127.0944,126.9458,127.0548,36724.0
2018-05-25 14:05:00,128.21,128.37,128.21,128.29,24728.0,127.0746,127.2332,127.0746,127.1539,24728.0
2018-05-25 14:10:00,128.31,128.43,128.3,128.39,18010.0,127.1737,127.2927,127.1638,127.253,18010.0
2018-05-25 14:15:00,128.39,128.46,128.36,128.4,21950.0,127.253,127.3224,127.2233,127.2629,21950.0
2018-05-25 14:20:00,128.37,128.43,128.23,128.35,41601.0,127.2332,127.2927,127.0944,127.2134,41601.0
2018-05-25 14:25:00,128.35,128.43,128.29,128.41,17086.0,127.2134,127.2927,127.1539,127.2728,17086.0
2018-05-25 14:30:00,128.42,128.43,128.27,128.3,15768.0,127.2827,127.2927,127.1341,127.1638,15768.0
2018-05-25 14:35:00,128.31,128.31,128.12,128.12,13040.0,127.1737,127.1737,126.9854,126.9854,13040.0
2018-05-25 14:40:00,128.11,128.15,127.93,127.95,22590.0,126.9755,127.0151,126.7971,126.8169,22590.0
2018-05-25 14:45:00,127.95,127.97,127.85,127.94,25263.0,126.8169,126.8367,126.7178,126.807,25263.0
2018-05-25 14:50:00,127.94,128.01,127.94,127.97,17017.0,126.807,126.8764,126.807,126.8367,17017.0
2018-05-25 14:55:00,127.96,127.96,127.79,127.81,23878.0,126.8268,126.8268,126.6583,126.6781,23878.0
2018-05-25 15:00:00,127.79,127.84,127.75,127.8,23238.0,126.6583,126.7079,126.6187,126.6682,23238.0
2018-05-25 15:05:00,127.81,127.85,127.76,127.79,20344.0,126.6781,126.7178,126.6286,126.6583,20344.0
2018-05-25 15:10:00,127.79,127.89,127.78,127.87,28203.0,126.6583,126.7574,126.6484,126.7376,28203.0
2018-05-25 15:15:00,127.89,127.96,127.88,127.89,16556.0,126.7574,126.8268,126.7475,126.7574,16556.0
2018-05-25 15:20:00,127.92,127.98,127.86,127.88,19312.0,126.7872,126.8466,126.7277,126.7475,19312.0
2018-05-25 15:25:00,127.88,127.97,127.88,127.97,24945.0,126.7475,126.8367,126.7475,126.8367,24945.0
2018-05-25 15:30:00,127.98,128.1,127.96,128.08,28230.0,126.8466,126.9656,126.8268,126.9458,28230.0
2018-05-25 15:35:00,128.06,128.08,127.97,127.97,35059.0,126.9259,126.9458,126.8367,126.8367,35059.0
2018-05-25 15:40:00,127.97,127.97,127.85,127.85,43236.0,126.8367,126.8367,126.7178,126.7178,43236.0
2018-05-25 15:45:00,127.85,127.92,127.81,127.81,48229.0,126.7178,126.7872,126.6781,126.6781,48229.0
2018-05-25 15:50:00,127.83,127.98,127.82,127.95,78639.0,126.698,126.8466,126.6881,126.8169,78639.0
2018-05-25 15:55:00,127.95,128.03,127.9,127.95,203365.0,126.8169,126.8962,126.7674,126.8169,203365.0
2018-05-29 09:30:00,126.75,127.42,126.35,126.62,265996.0,125.6275,126.2916,125.2311,125.4987,265996.0
2018-05-29 09:35:00,126.62,126.81,126.27,126.53,109336.0,125.4987,125.687,125.1518,125.4095,109336.0
2018-05-29 09:40:00,126.46,127.27,126.42,127.12,100640.0,125.3401,126.1429,125.3005,125.9943,100640.0
2018-05-29 09:45:00,127.09,127.54,127.09,127.3,69175.0,125.9645,126.4105,125.9645,126.1727,69175.0
2018-05-29 09:50:00,127.3,127.52,127.29,127.44,51234.0,126.1727,126.3907,126.1628,126.3114,51234.0
2018-05-29 09:55:00,127.48,127.54,127.24,127.32,71467.0,126.3511,126.4105,126.1132,126.1925,71467.0
2018-05-29 10:00:00,127.28,127.35,127.13,127.3,80868.0,126.1528,126.2222,126.0042,126.1727,80868.0
2018-05-29 10:05:00,127.33,127.43,127.26,127.31,55470.0,126.2024,126.3015,126.133,126.1826,55470.0
2018-05-29 10:10:00,127.32,127.47,127.2,127.22,79722.0,126.1925,126.3412,126.0735,126.0934,79722.0
2018-05-29 10:15:00,127.19,127.32,127.11,127.22,54743.0,126.0636,126.1925,125.9843,126.0934,54743.0
2018-05-29 10:20:00,127.22,127.24,126.81,126.92,67816.0,126.0934,126.1132,125.687,125.796,67816.0
2018-05-29 10:25:00,126.91,126.98,126.7,126.89,68172.0,125.7861,125.8555,125.578,125.7663,68172.0
2018-05-29 10:30:00,126.88,126.88,126.5,126.62,62213.0,125.7564,125.7564,125.3797,125.4987,62213.0
2018-05-29 10:35:00,126.62,126.82,126.57,126.8,54324.0,125.4987,125.6969,125.4491,125.6771,54324.0
2018-05-29 10:40:00,126.81,126.98,126.77,126.8,79650.0,125.687,125.8555,125.6474,125.6771,79650.0
2018-05-29 10:45:00,126.79,127.14,126.78,127.05,68239.0,125.6672,126.0141,125.6573,125.9249,68239.0
2018-05-29 10:50:00,127.07,127.13,126.85,126.85,42557.0,125.9447,126.0042,125.7266,125.7266,42557.0
2018-05-29 10:55:00,126.87,126.89,126.47,126.49,62887.0,125.7465,125.7663,125.35,125.3698,62887.0
2018-05-29 11:00:00,126.5,126.65,126.48,126.59,35419.0,125.3797,125.5284,125.3599,125.469,35419.0
2018-05-29 11:05:00,126.59,126.9,126.55,126.86,53046.0,125.469,125.7762,125.4293,125.7366,53046.0
2018-05-29 11:10:00,126.87,127.1,126.86,127.1,45748.0,125.7465,125.9744,125.7366,125.9744,45748.0
2018-05-29 11:15:00,127.07,127.46,127.06,127.2,43771.0,125.9447,126.3312,125.9348,126.0735,43771.0
2018-05-29 11:20:00,127.19,127.49,127.06,127.06,40162.0,126.0636,126.361,125.9348,125.9348,40162.0
2018-05-29 11:25:00,127.04,127.23,126.92,127.18,21746.0,125.915,126.1033,125.796,126.0537,21746.0
2018-05-29 11:30:00,127.17,127.29,127.13,127.17,39862.0,126.0438,126.1628,126.0042,126.0438,39862.0
2018-05-29 11:35:00,127.16,127.16,126.94,126.99,19005.0,126.0339,126.0339,125.8159,125.8654,19005.0
2018-05-29 11:40:00,126.99,127.0,126.68,126.68,32519.0,125.8654,125.8753,125.5582,125.5582,32519.0
2018-05-29 11:45:00,126.7,126.72,126.52,126.62,47687.0,125.578,125.5978,125.3996,125.4987,47687.0
2018-05-29 11:50:00,126.62,126.64,126.52,126.55,46097.0,125.4987,125.5185,125.3996,125.4293,46097.0
2018-05-29 11:55:00,126.57,126.7,126.48,126.48,35204.0,125.4491,125.578,125.3599,125.3599,35204.0
2018-05-29 12:00:00,126.47,126.49,126.17,126.32,49074.0,125.35,125.3698,125.0527,125.2013,49074.0
2018-05-29 12:05:00,126.3,126.39,126.22,126.25,30954.0,125.1815,125.2707,125.1022,125.132,30954.0
2018-05-29 12:10:00,126.24,126.38,126.23,126.26,78466.0,125.1221,125.2608,125.1121,125.1419,78466.0
2018-05-29 12:15:00,126.2,126.39,126.2,126.26,33531.0,125.0824,125.2707,125.0824,125.1419,33531.0
2018-05-29 12:20:00,126.27,126.55,126.25,126.5,27951.0,125.1518,125.4293,125.132,125.3797,27951.0
2018-05-29 12:25:00,126.48,126.49,126.18,126.36,71563.0,125.3599,125.3698,125.0626,125.241,71563.0
2018-05-29 12:30:00,126.36,126.53,126.3,126.4,27446.0,125.241,125.4095,125.1815,125.2806,27446.0
2018-05-29 12:35:00,126.4,126.52,126.3,126.3,47638.0,125.2806,125.3996,125.1815,125.1815,47638.0
2018-05-29 12:40:00,126.34,126.51,126.26,126.39,26246.0,125.2212,125.3897,125.1419,125.2707,26246.0
2018-05-29 12:45:00,126.38,126.44,126.22,126.39,34219.0,125.2608,125.3203,125.1022,125.2707,34219.0
2018-05-29 12:50:00,126.39,126.52,126.39,126.52,30568.0,125.2707,125.3996,125.2707,125.3996,30568.0
2018-05-29 12:55:00,126.53,126.67,126.46,126.66,37967.0,125.4095,125.5482,125.3401,125.5383,37967.0
2018-05-29 13:00:00,126.64,126.66,126.37,126.38,37257.0,125.5185,125.5383,125.2509,125.2608,37257.0
2018-05-29 13:05:00,126.42,126.44,126.28,126.29,56530.0,125.3005,125.3203,125.1617,125.1716,56530.0
2018-05-29 13:10:00,126.31,126.4,126.31,126.35,28844.0,125.1914,125.2806,125.1914,125.2311,28844.0
2018-05-29 13:15:00,126.32,126.41,126.21,126.39,32356.0,125.2013,125.2905,125.0923,125.2707,32356.0
2018-05-29 13:20:00,126.44,126.74,126.41,126.72,44698.0,125.3203,125.6176,125.2905,125.5978,44698.0
2018-05-29 13:25:00,126.7,126.84,126.39,126.4,57392.0,125.578,125.7167,125.2707,125.2806,57392.0
2018-05-29 13:30:00,126.39,126.43,126.18,126.33,67732.0,125.2707,125.3104,125.0626,125.2113,67732.0
2018-05-29 13:35:00,126.33,126.38,126.19,126.19,61006.0,125.2113,125.2608,125.0725,125.0725,61006.0
2018-05-29 13:40:00,126.2,126.37,126.17,126.26,27592.0,125.0824,125.2509,125.0527,125.1419,27592.0
2018-05-29 13:45:00,126.26,126.69,126.25,126.66,34182.0,125.1419,125.5681,125.132,125.5383,34182.0
2018-05-29 13:50:00,126.65,126.95,126.64,126.93,52705.0,125.5284,125.8258,125.5185,125.8059,52705.0
2018-05-29 13:55:00,126.93,127.0,126.56,126.57,40221.0,125.8059,125.8753,125.4392,125.4491,40221.0
2018-05-29 14:00:00,126.53,126.6,126.23,126.34,50880.0,125.4095,125.4789,125.1121,125.2212,50880.0
2018-05-29 14:05:00,126.33,126.62,126.3,126.52,37991.0,125.2113,125.4987,125.1815,125.3996,37991.0
2018-05-29 14:10:00,126.49,126.7,126.46,126.67,35969.0,125.3698,125.578,125.3401,125.5482,35969.0
2018-05-29 14:15:00,126.65,126.7,126.56,126.68,20734.0,125.5284,125.578,125.4392,125.5582,20734.0
2018-05-29 14:20:00,126.65,126.7,126.5,126.59,38921.0,125.5284,125.578,125.3797,125.469,38921.0
2018-05-29 14:25:00,126.57,126.91,126.51,126.91,47026.0,125.4491,125.7861,125.3897,125.7861,47026.0
2018-05-29 14:30:00,126.86,126.94,126.77,126.82,31064.0,125.7366,125.8159,125.6474,125.6969,31064.0
2018-05-29 14:35:00,126.83,126.96,126.58,126.62,39648.0,125.7068,125.8357,125.459,125.4987,39648.0
2018-05-29 14:40:00,126.63,126.72,126.39,126.43,36975.0,125.5086,125.5978,125.2707,125.3104,36975.0
2018-05-29 14:45:00,126.44,126.54,126.35,126.37,35572.0,125.3203,125.4194,125.2311,125.2509,35572.0
2018-05-29 14:50:00,126.38,126.42,126.3,126.33,56031.0,125.2608,125.3005,125.1815,125.2113,56031.0
2018-05-29 14:55:00,126.32,126.43,126.28,126.36,48806.0,125.2013,125.3104,125.1617,125.241,48806.0
2018-05-29 15:00:00,126.34,126.51,126.25,126.28,52784.0,125.2212,125.3897,125.132,125.1617,52784.0
2018-05-29 15:05:00,126.27,126.37,126.12,126.24,110023.0,125.1518,125.2509,125.0031,125.1221,110023.0
2018-05-29 15:10:00,126.25,126.34,126.21,126.33,47392.0,125.132,125.2212,125.0923,125.2113,47392.0
2018-05-29 15:15:00,126.33,126.42,126.19,126.25,65196.0,125.2113,125.3005,125.0725,125.132,65196.0
2018-05-29 15:20:00,126.26,126.31,126.13,126.25,53128.0,125.1419,125.1914,125.013,125.132,53128.0
2018-05-29 15:25:00,126.25,126.63,126.25,126.63,63159.0,125.132,125.5086,125.132,125.5086,63159.0
2018-05-29 15:30:00,126.6,126.63,126.26,126.49,73605.0,125.4789,125.5086,125.1419,125.3698,73605.0
2018-05-29 15:35:00,126.49,126.7,126.44,126.65,69492.0,125.3698,125.578,125.3203,125.5284,69492.0
2018-05-29 15:40:00,126.65,126.8,126.62,126.78,113485.0,125.5284,125.6771,125.4987,125.6573,113485.0
2018-05-29 15:45:00,126.78,126.91,126.67,126.8,120850.0,125.6573,125.7861,125.5482,125.6771,120850.0
2018-05-29 15:50:00,126.81,126.92,126.71,126.81,155137.0,125.687,125.796,125.5879,125.687,155137.0
2018-05-29 15:55:00,126.82,127.06,126.75,126.92,430773.0,125.6969,125.9348,125.6275,125.796,430773.0
2018-05-30 09:30:00,132.3,132.55,130.05,132.02,931990.0,131.1284,131.3762,128.8983,130.8509,931990.0
2018-05-30 09:35:00,132.02,132.49,130.73,131.25,683338.0,130.8509,131.3167,129.5723,130.0877,683338.0
2018-05-30 09:40:00,131.3,131.4,130.2,130.25,354856.0,130.1372,130.2364,129.047,129.0965,354856.0
2018-05-30 09:45:00,130.25,130.93,130.24,130.78,282591.0,129.0965,129.7705,129.0866,129.6218,282591.0
2018-05-30 09:50:00,130.79,130.84,129.73,129.73,306312.0,129.6318,129.6813,128.5811,128.5811,306312.0
2018-05-30 09:55:00,129.72,130.12,129.46,129.64,267239.0,128.5712,128.9677,128.3135,128.4919,267239.0
2018-05-30 10:00:00,129.64,129.81,129.34,129.54,333591.0,128.4919,128.6604,128.1946,128.3928,333591.0
2018-05-30 10:05:00,129.52,129.57,129.25,129.35,219001.0,128.373,128.4226,128.1054,128.2045,219001.0
2018-05-30 10:10:00,129.34,129.46,128.78,129.4,387479.0,128.1946,128.3135,127.6396,128.2541,387479.0
2018-05-30 10:15:00,129.4,129.78,128.58,128.65,366996.0,128.2541,128.6307,127.4413,127.5107,366996.0
2018-05-30 10:20:00,128.62,128.98,128.46,128.65,226642.0,127.481,127.8378,127.3224,127.5107,226642.0
2018-05-30 10:25:00,128.63,128.7,128.19,128.49,192783.0,127.4909,127.5603,127.0548,127.3521,192783.0
2018-05-30 10:30:00,128.48,128.66,128.22,128.34,146346.0,127.3422,127.5206,127.0845,127.2035,146346.0
2018-05-30 10:35:00,128.35,128.54,127.84,128.37,213610.0,127.2134,127.4017,126.7079,127.2332,213610.0
2018-05-30 10:40:00,128.43,129.13,128.26,129.02,248362.0,127.2927,127.9865,127.1242,127.8774,248362.0
2018-05-30 10:45:00,129.01,129.58,128.82,129.21,344420.0,127.8675,128.4325,127.6792,128.0657,344420.0
2018-05-30 10:50:00,129.21,129.93,129.21,129.38,234402.0,128.0657,128.7794,128.0657,128.2342,234402.0
2018-05-30 10:55:00,129.38,129.68,129.22,129.29,135390.0,128.2342,128.5316,128.0757,128.145,135390.0
2018-05-30 11:00:00,129.31,129.73,129.23,129.47,101048.0,128.1649,128.5811,128.0856,128.3234,101048.0
2018-05-30 11:05:00,129.46,129.75,129.25,129.71,130165.0,128.3135,128.601,128.1054,128.5613,130165.0
2018-05-30 11:10:00,129.72,130.3,129.71,130.04,200195.0,128.5712,129.1461,128.5613,128.8884,200195.0
2018-05-30 11:15:00,130.04,130.21,129.76,129.77,124289.0,128.8884,129.0569,128.6109,128.6208,124289.0
2018-05-30 11:20:00,129.76,130.06,129.65,129.8,100718.0,128.6109,128.9082,128.5019,128.6505,100718.0
2018-05-30 11:25:00,129.8,130.07,129.66,129.95,119153.0,128.6505,128.9181,128.5118,128.7992,119153.0
2018-05-30 11:30:00,129.91,130.39,129.83,130.39,118597.0,128.7596,129.2353,128.6803,129.2353,118597.0
2018-05-30 11:35:00,130.37,130.62,130.14,130.46,144283.0,129.2155,129.4633,128.9875,129.3047,144283.0
2018-05-30 11:40:00,130.44,130.58,130.15,130.41,144124.0,129.2849,129.4236,128.9974,129.2551,144124.0
2018-05-30 11:45:00,130.42,130.62,130.41,130.46,109221.0,129.265,129.4633,129.2551,129.3047,109221.0
2018-05-30 11:50:00,130.46,130.47,130.2,130.24,124510.0,129.3047,129.3146,129.047,129.0866,124510.0
2018-05-30 11:55:00,130.27,130.57,130.14,130.57,128034.0,129.1164,129.4137,128.9875,129.4137,128034.0
2018-05-30 12:00:00,130.59,130.69,130.48,130.49,87626.0,129.4335,129.5326,129.3245,129.3344,87626.0
2018-05-30 12:05:00,130.45,130.45,130.14,130.27,99209.0,129.2948,129.2948,128.9875,129.1164,99209.0
2018-05-30 12:10:00,130.29,130.44,130.03,130.04,101842.0,129.1362,129.2849,128.8785,128.8884,101842.0
2018-05-30 12:15:00,130.03,130.19,129.85,129.94,94558.0,128.8785,129.0371,128.7001,128.7893,94558.0
2018-05-30 12:20:00,129.93,130.18,129.64,129.92,173849.0,128.7794,129.0272,128.4919,128.7695,173849.0
2018-05-30 12:25:00,129.91,129.95,129.75,129.82,54474.0,128.7596,128.7992,128.601,128.6703,54474.0
2018-05-30 12:30:00,129.77,129.99,129.68,129.7,103587.0,128.6208,128.8388,128.5316,128.5514,103587.0
2018-05-30 12:35:00,129.71,129.79,129.31,129.53,120850.0,128.5613,128.6406,128.1649,128.3829,120850.0
2018-05-30 12:40:00,129.52,129.61,129.26,129.33,127128.0,128.373,128.4622,128.1153,128.1847,127128.0
2018-05-30 12:45:00,129.34,129.35,129.0,129.08,107874.0,128.1946,128.2045,127.8576,127.9369,107874.0
2018-05-30 12:50:00,129.07,129.09,128.69,128.97,116993.0,127.927,127.9468,127.5504,127.8279,116993.0
2018-05-30 12:55:00,128.98,129.09,128.77,129.0,109449.0,127.8378,127.9468,127.6296,127.8576,109449.0
2018-05-30 13:00:00,129.02,129.24,128.98,129.13,112686.0,127.8774,128.0955,127.8378,127.9865,112686.0
2018-05-30 13:05:00,129.15,129.33,129.1,129.18,63188.0,128.0063,128.1847,127.9567,128.036,63188.0
2018-05-30 13:10:00,129.16,129.25,128.94,129.25,67485.0,128.0162,128.1054,127.7981,128.1054,67485.0
2018-05-30 13:15:00,129.21,129.63,129.11,129.6,78843.0,128.0657,128.482,127.9666,128.4523,78843.0
2018-05-30 13:20:00,129.6,129.84,129.6,129.77,48672.0,128.4523,128.6902,128.4523,128.6208,48672.0
2018-05-30 13:25:00,129.77,129.91,129.72,129.77,53814.0,128.6208,128.7596,128.5712,128.6208,53814.0
2018-05-30 13:30:00,129.77,129.99,129.77,129.97,61421.0,128.6208,128.8388,128.6208,128.819,61421.0
2018-05-30 13:35:00,129.97,129.98,129.71,129.74,43412.0,128.819,128.8289,128.5613,128.5911,43412.0
2018-05-30 13:40:00,129.75,129.86,129.63,129.76,41704.0,128.601,128.71,128.482,128.6109,41704.0
2018-05-30 13:45:00,129.76,129.86,129.61,129.85,83680.0,128.6109,128.71,128.4622,128.7001,83680.0
2018-05-30 13:50:00,129.85,130.15,129.85,130.08,111651.0,128.7001,128.9974,128.7001,128.928,111651.0
2018-05-30 13:55:00,130.12,130.25,130.08,130.21,93387.0,128.9677,129.0965,128.928,129.0569,93387.0
2018-05-30 14:00:00,130.22,130.3,130.06,130.06,93548.0,129.0668,129.1461,128.9082,128.9082,93548.0
2018-05-30 14:05:00,130.05,130.08,129.84,129.88,144526.0,128.8983,128.928,128.6902,128.7298,144526.0
2018-05-30 14:10:00,129.86,129.93,129.67,129.83,43983.0,128.71,128.7794,128.5217,128.6803,43983.0
2018-05-30 14:15:00,129.86,130.02,129.73,129.89,82750.0,128.71,128.8686,128.5811,128.7397,82750.0
2018-05-30 14:20:00,129.88,129.88,129.46,129.52,53803.0,128.7298,128.7298,128.3135,128.373,53803.0
2018-05-30 14:25:00,129.55,129.88,129.51,129.88,63019.0,128.4027,128.7298,128.3631,128.7298,63019.0
2018-05-30 14:30:00,129.87,130.11,129.7,130.09,75212.0,128.7199,128.9578,128.5514,128.938,75212.0
2018-05-30 14:35:00,130.1,130.14,129.87,129.87,72288.0,128.9479,128.9875,128.7199,128.7199,72288.0
2018-05-30 14:40:00,129.89,130.0,129.85,129.98,44982.0,128.7397,128.8488,128.7001,128.8289,44982.0
2018-05-30 14:45:00,130.0,130.04,129.56,129.58,98319.0,128.8488,128.8884,128.4127,128.4325,98319.0
2018-05-30 14:50:00,129.58,129.83,129.48,129.76,87120.0,128.4325,128.6803,128.3334,128.6109,87120.0
2018-05-30 14:55:00,129.77,129.82,129.59,129.65,156280.0,128.6208,128.6703,128.4424,128.5019,156280.0
2018-05-30 15:00:00,129.67,129.99,129.67,129.93,86031.0,128.5217,128.8388,128.5217,128.7794,86031.0
2018-05-30 15:05:00,129.93,129.99,129.73,129.74,51745.0,128.7794,128.8388,128.5811,128.5911,51745.0
2018-05-30 15:10:00,129.75,129.91,129.75,129.88,61150.0,128.601,128.7596,128.601,128.7298,61150.0
2018-05-30 15:15:00,129.9,129.9,129.62,129.65,127164.0,128.7496,128.7496,128.4721,128.5019,127164.0
2018-05-30 15:20:00,129.64,129.75,129.62,129.66,166070.0,128.4919,128.601,128.4721,128.5118,166070.0
2018-05-30 15:25:00,129.66,129.66,129.37,129.54,144840.0,128.5118,128.5118,128.2243,128.3928,144840.0
2018-05-30 15:30:00,129.56,129.63,129.4,129.52,92860.0,128.4127,128.482,128.2541,128.373,92860.0
2018-05-30 15:35:00,129.52,129.55,129.3,129.33,105094.0,128.373,128.4027,128.155,128.1847,105094.0
2018-05-30 15:40:00,129.3,129.47,129.29,129.36,89893.0,128.155,128.3234,128.145,128.2144,89893.0
2018-05-30 15:45:00,129.37,129.4,129.07,129.15,183274.0,128.2243,128.2541,127.927,128.0063,183274.0
2018-05-30 15:50:00,129.16,129.34,129.15,129.31,131880.0,128.0162,128.1946,128.0063,128.1649,131880.0
2018-05-30 15:55:00,129.31,129.33,129.11,129.29,262887.0,128.1649,128.1847,127.9666,128.145,262887.0
2018-05-31 09:30:00,129.37,129.89,128.55,128.55,192796.0,128.2243,128.7397,127.4116,127.4116,192796.0
2018-05-31 09:35:00,128.64,129.04,128.41,128.9,105788.0,127.5008,127.8973,127.2728,127.7585,105788.0
2018-05-31 09:40:00,128.93,129.48,128.8,129.38,80736.0,127.7882,128.3334,127.6594,128.2342,80736.0
2018-05-31 09:45:00,129.31,130.0,129.24,129.68,99786.0,128.1649,128.8488,128.0955,128.5316,99786.0
2018-05-31 09:50:00,129.72,129.78,129.54,129.7,77946.0,128.5712,128.6307,128.3928,128.5514,77946.0
2018-05-31 09:55:00,129.68,129.78,129.6,129.69,67469.0,128.5316,128.6307,128.4523,128.5415,67469.0
2018-05-31 10:00:00,129.69,129.99,129.58,129.85,121520.0,128.5415,128.8388,128.4325,128.7001,121520.0
2018-05-31 10:05:00,129.82,129.9,129.54,129.57,107639.0,128.6703,128.7496,128.3928,128.4226,107639.0
2018-05-31 10:10:00,129.52,129.77,129.47,129.75,79761.0,128.373,128.6208,128.3234,128.601,79761.0
2018-05-31 10:15:00,129.73,130.0,129.72,129.95,132921.0,128.5811,128.8488,128.5712,128.7992,132921.0
2018-05-31 10:20:00,129.97,130.34,129.97,130.18,76247.0,128.819,129.1857,128.819,129.0272,76247.0
2018-05-31 10:25:00,130.19,130.71,130.15,130.65,163477.0,129.0371,129.5525,128.9974,129.493,163477.0
2018-05-31 10:30:00,130.65,130.98,130.6,130.82,96786.0,129.493,129.8201,129.4434,129.6615,96786.0
2018-05-31 10:35:00,130.78,130.95,130.65,130.68,120483.0,129.6218,129.7903,129.493,129.5227,120483.0
2018-05-31 10:40:00,130.63,130.79,130.12,130.14,77682.0,129.4732,129.6318,128.9677,128.9875,77682.0
2018-05-31 10:45:00,130.14,130.26,129.83,129.83,98901.0,128.9875,129.1065,128.6803,128.6803,98901.0
2018-05-31 10:50:00,129.81,130.47,129.8,130.43,73043.0,128.6604,129.3146,128.6505,129.2749,73043.0
2018-05-31 10:55:00,130.43,130.47,130.13,130.32,74369.0,129.2749,129.3146,128.9776,129.1659,74369.0
2018-05-31 11:00:00,130.29,130.55,130.28,130.49,56950.0,129.1362,129.3939,129.1263,129.3344,56950.0
2018-05-31 11:05:00,130.5,130.55,130.42,130.47,32078.0,129.3443,129.3939,129.265,129.3146,32078.0
2018-05-31 11:10:00,130.47,130.51,130.11,130.33,47461.0,129.3146,129.3542,128.9578,129.1758,47461.0
2018-05-31 11:15:00,130.3,130.36,130.11,130.22,44971.0,129.1461,129.2056,128.9578,129.0668,44971.0
2018-05-31 11:20:00,130.21,130.26,130.02,130.09,19792.0,129.0569,129.1065,128.8686,128.938,19792.0
2018-05-31 11:25:00,130.09,130.26,130.06,130.26,25196.0,128.938,129.1065,128.9082,129.1065,25196.0
2018-05-31 11:30:00,130.27,130.39,130.18,130.31,36059.0,129.1164,129.2353,129.0272,129.156,36059.0
2018-05-31 11:35:00,130.31,130.64,130.28,130.57,70183.0,129.156,129.4831,129.1263,129.4137,70183.0
2018-05-31 11:40:00,130.55,130.75,130.46,130.65,51845.0,129.3939,129.5921,129.3047,129.493,51845.0
2018-05-31 11:45:00,130.62,130.99,130.61,130.75,82069.0,129.4633,129.83,129.4534,129.5921,82069.0
2018-05-31 11:50:00,130.7,130.82,130.58,130.7,28575.0,129.5426,129.6615,129.4236,129.5426,28575.0
2018-05-31 11:55:00,130.68,130.81,130.66,130.7,41367.0,129.5227,129.6516,129.5029,129.5426,41367.0
2018-05-31 12:00:00,130.72,130.74,130.56,130.68,25504.0,129.5624,129.5822,129.4038,129.5227,25504.0
2018-05-31 12:05:00,130.68,130.81,130.58,130.59,33994.0,129.5227,129.6516,129.4236,129.4335,33994.0
2018-05-31 12:10:00,130.62,130.83,130.6,130.78,43629.0,129.4633,129.6714,129.4434,129.6218,43629.0
2018-05-31 12:15:00,130.76,130.8,130.66,130.78,16031.0,129.602,129.6417,129.5029,129.6218,16031.0
2018-05-31 12:20:00,130.79,130.83,130.74,130.82,22843.0,129.6318,129.6714,129.5822,129.6615,22843.0
2018-05-31 12:25:00,130.8,130.8,130.5,130.59,30164.0,129.6417,129.6417,129.3443,129.4335,30164.0
2018-05-31 12:30:00,130.65,130.75,130.55,130.56,32091.0,129.493,129.5921,129.3939,129.4038,32091.0
2018-05-31 12:35:00,130.56,130.63,130.5,130.54,38538.0,129.4038,129.4732,129.3443,129.384,38538.0
2018-05-31 12:40:00,130.54,130.56,130.37,130.48,46665.0,129.384,129.4038,129.2155,129.3245,46665.0
2018-05-31 12:45:00,130.46,130.52,130.39,130.51,26263.0,129.3047,129.3641,129.2353,129.3542,26263.0
2018-05-31 12:50:00,130.5,130.59,130.42,130.59,30889.0,129.3443,129.4335,129.265,129.4335,30889.0
2018-05-31 12:55:00,130.57,130.62,130.51,130.6,19723.0,129.4137,129.4633,129.3542,129.4434,19723.0
2018-05-31 13:00:00,130.6,130.66,130.37,130.37,15874.0,129.4434,129.5029,129.2155,129.2155,15874.0
2018-05-31 13:05:00,130.43,130.47,130.37,130.43,10964.0,129.2749,129.3146,129.2155,129.2749,10964.0
2018-05-31 13:10:00,130.41,130.44,130.24,130.25,24420.0,129.2551,129.2849,129.0866,129.0965,24420.0
2018-05-31 13:15:00,130.29,130.37,130.15,130.31,33763.0,129.1362,129.2155,128.9974,129.156,33763.0
2018-05-31 13:20:00,130.32,130.34,130.15,130.22,20926.0,129.1659,129.1857,128.9974,129.0668,20926.0
2018-05-31 13:25:00,130.22,130.28,130.18,130.23,12669.0,129.0668,129.1263,129.0272,129.0767,12669.0
2018-05-31 13:30:00,130.24,130.29,130.1,130.11,16225.0,129.0866,129.1362,128.9479,128.9578,16225.0
2018-05-31 13:35:00,130.08,130.19,129.98,130.1,49454.0,128.928,129.0371,128.8289,128.9479,49454.0
2018-05-31 13:40:00,130.09,130.13,130.02,130.11,17232.0,128.938,128.9776,128.8686,128.9578,17232.0
2018-05-31 13:45:00,130.1,130.16,129.98,129.98,24985.0,128.9479,129.0073,128.8289,128.8289,24985.0
2018-05-31 13:50:00,129.99,130.03,129.79,129.8,22259.0,128.8388,128.8785,128.6406,128.6505,22259.0
2018-05-31 13:55:00,129.79,129.81,129.55,129.56,30840.0,128.6406,128.6604,128.4027,128.4127,30840.0
2018-05-31 14:00:00,129.58,129.6,129.32,129.44,38371.0,128.4325,128.4523,128.1748,128.2937,38371.0
2018-05-31 14:05:00,129.45,129.55,129.27,129.28,63056.0,128.3036,128.4027,128.1252,128.1351,63056.0
2018-05-31 14:10:00,129.28,129.28,129.14,129.24,38642.0,128.1351,128.1351,127.9964,128.0955,38642.0
2018-05-31 14:15:00,129.22,129.35,129.17,129.18,50206.0,128.0757,128.2045,128.0261,128.036,50206.0
2018-05-31 14:20:00,129.18,129.24,129.09,129.1,30355.0,128.036,128.0955,127.9468,127.9567,30355.0
2018-05-31 14:25:00,129.1,129.12,128.82,128.83,97409.0,127.9567,127.9765,127.6792,127.6891,97409.0
2018-05-31 14:30:00,128.84,128.99,128.76,128.96,43354.0,127.699,127.8477,127.6197,127.818,43354.0
2018-05-31 14:35:00,128.97,128.98,128.86,128.94,31983.0,127.8279,127.8378,127.7188,127.7981,31983.0
2018-05-31 14:40:00,128.94,129.39,128.94,129.38,65075.0,127.7981,128.2442,127.7981,128.2342,65075.0
2018-05-31 14:45:00,129.38,129.4,129.13,129.13,112110.0,128.2342,128.2541,127.9865,127.9865,112110.0
2018-05-31 14:50:00,129.16,129.31,129.15,129.28,26206.0,128.0162,128.1649,128.0063,128.1351,26206.0
2018-05-31 14:55:00,129.3,129.31,129.17,129.27,29901.0,128.155,128.1649,128.0261,128.1252,29901.0
2018-05-31 15:00:00,129.26,129.33,129.07,129.11,27599.0,128.1153,128.1847,127.927,127.9666,27599.0
2018-05-31 15:05:00,129.12,129.32,129.1,129.24,40410.0,127.9765,128.1748,127.9567,128.0955,40410.0
2018-05-31 15:10:00,129.23,129.27,129.08,129.13,40569.0,128.0856,128.1252,127.9369,127.9865,40569.0
2018-05-31 15:15:00,129.12,129.16,128.95,128.96,45663.0,127.9765,128.0162,127.8081,127.818,45663.0
2018-05-31 15:20:00,128.97,129.06,128.88,128.93,39288.0,127.8279,127.9171,127.7387,127.7882,39288.0
2018-05-31 15:25:00,128.92,129.11,128.87,129.11,28455.0,127.7783,127.9666,127.7288,127.9666,28455.0
2018-05-31 15:30:00,129.14,129.25,129.04,129.2,81179.0,127.9964,128.1054,127.8973,128.0558,81179.0
2018-05-31 15:35:00,129.19,129.28,129.11,129.18,61415.0,128.0459,128.1351,127.9666,128.036,61415.0
2018-05-31 15:40:00,129.18,129.22,129.0,129.12,60274.0,128.036,128.0757,127.8576,127.9765,60274.0
2018-05-31 15:45:00,129.12,129.16,128.98,129.1,102960.0,127.9765,128.0162,127.8378,127.9567,102960.0
2018-05-31 15:50:00,129.09,129.31,128.98,129.31,148160.0,127.9468,128.1649,127.8378,128.1649,148160.0
2018-05-31 15:55:00,129.31,129.41,129.21,129.33,281091.0,128.1649,128.264,128.0657,128.1847,281091.0
2018-06-01 09:30:00,129.88,130.69,129.58,130.56,434856.0,128.7298,129.5326,128.4325,129.4038,434856.0
2018-06-01 09:35:00,130.56,130.63,129.85,130.0,105557.0,129.4038,129.4732,128.7001,128.8488,105557.0
2018-06-01 09:40:00,130.04,130.16,129.5,129.53,115196.0,128.8884,129.0073,128.3532,128.3829,115196.0
2018-06-01 09:45:00,129.55,129.68,129.07,129.11,84130.0,128.4027,128.5316,127.927,127.9666,84130.0
2018-06-01 09:50:00,129.13,129.48,129.11,129.45,81082.0,127.9865,128.3334,127.9666,128.3036,81082.0
2018-06-01 09:55:00,129.41,129.48,128.97,128.99,87228.0,128.264,128.3334,127.8279,127.8477,87228.0
2018-06-01 10:00:00,128.95,129.19,128.84,128.94,55743.0,127.8081,128.0459,127.699,127.7981,55743.0
2018-06-01 10:05:00,128.95,129.19,128.78,128.91,61999.0,127.8081,128.0459,127.6396,127.7684,61999.0
2018-06-01 10:10:00,128.93,129.11,128.89,128.96,44289.0,127.7882,127.9666,127.7486,127.818,44289.0
2018-06-01 10:15:00,128.94,128.97,128.35,128.66,108114.0,127.7981,127.8279,127.2134,127.5206,108114.0
2018-06-01 10:20:00,128.68,129.39,128.67,129.35,90408.0,127.5404,128.2442,127.5305,128.2045,90408.0
2018-06-01 10:25:00,129.36,129.4,128.98,129.31,72608.0,128.2144,128.2541,127.8378,128.1649,72608.0
2018-06-01 10:30:00,129.32,129.35,128.96,129.1,50025.0,128.1748,128.2045,127.818,127.9567,50025.0
2018-06-01 10:35:00,129.08,129.26,129.02,129.17,73358.0,127.9369,128.1153,127.8774,128.0261,73358.0
2018-06-01 10:40:00,129.15,129.18,128.69,128.78,52330.0,128.0063,128.036,127.5504,127.6396,52330.0
2018-06-01 10:45:00,128.79,128.97,128.65,128.93,64004.0,127.6495,127.8279,127.5107,127.7882,64004.0
2018-06-01 10:50:00,128.94,129.33,128.93,129.33,60887.0,127.7981,128.1847,127.7882,128.1847,60887.0
2018-06-01 10:55:00,129.34,129.45,129.27,129.41,67099.0,128.1946,128.3036,128.1252,128.264,67099.0
2018-06-01 11:00:00,129.41,129.49,129.26,129.37,77717.0,128.264,128.3433,128.1153,128.2243,77717.0
2018-06-01 11:05:00,129.36,129.63,129.35,129.52,69016.0,128.2144,128.482,128.2045,128.373,69016.0
2018-06-01 11:10:00,129.52,129.62,129.32,129.39,107786.0,128.373,128.4721,128.1748,128.2442,107786.0
2018-06-01 11:15:00,129.39,129.69,129.39,129.68,43375.0,128.2442,128.5415,128.2442,128.5316,43375.0
2018-06-01 11:20:00,129.68,129.75,129.54,129.75,34486.0,128.5316,128.601,128.3928,128.601,34486.0
2018-06-01 11:25:00,129.74,129.86,129.72,129.72,62886.0,128.5911,128.71,128.5712,128.5712,62886.0
2018-06-01 11:30:00,129.73,129.81,129.68,129.73,45211.0,128.5811,128.6604,128.5316,128.5811,45211.0
2018-06-01 11:35:00,129.76,129.89,129.73,129.85,38829.0,128.6109,128.7397,128.5811,128.7001,38829.0
2018-06-01 11:40:00,129.87,130.01,129.8,129.85,72591.0,128.7199,128.8587,128.6505,128.7001,72591.0
2018-06-01 11:45:00,129.82,129.96,129.81,129.93,92866.0,128.6703,128.8091,128.6604,128.7794,92866.0
2018-06-01 11:50:00,129.95,130.05,129.92,129.93,41341.0,128.7992,128.8983,128.7695,128.7794,41341.0
2018-06-01 11:55:00,129.95,130.06,129.91,129.99,35681.0,128.7992,128.9082,128.7596,128.8388,35681.0
2018-06-01 12:00:00,129.99,130.32,129.96,130.25,61541.0,128.8388,129.1659,128.8091,129.0965,61541.0
2018-06-01 12:05:00,130.23,130.24,130.12,130.24,39783.0,129.0767,129.0866,128.9677,129.0866,39783.0
2018-06-01 12:10:00,130.25,130.51,130.22,130.38,56059.0,129.0965,129.3542,129.0668,129.2254,56059.0
2018-06-01 12:15:00,130.38,130.4,130.19,130.2,37779.0,129.2254,129.2452,129.0371,129.047,37779.0
2018-06-01 12:20:00,130.23,130.4,130.19,130.38,35981.0,129.0767,129.2452,129.0371,129.2254,35981.0
2018-06-01 12:25:00,130.35,130.53,130.34,130.47,50151.0,129.1957,129.3741,129.1857,129.3146,50151.0
2018-06-01 12:30:00,130.49,130.51,130.31,130.36,35269.0,129.3344,129.3542,129.156,129.2056,35269.0
2018-06-01 12:35:00,130.36,130.47,130.35,130.43,40092.0,129.2056,129.3146,129.1957,129.2749,40092.0
2018-06-01 12:40:00,130.44,130.51,130.42,130.51,31811.0,129.2849,129.3542,129.265,129.3542,31811.0
2018-06-01 12:45:00,130.51,130.6,130.47,130.49,39921.0,129.3542,129.4434,129.3146,129.3344,39921.0
2018-06-01 12:50:00,130.49,130.59,130.47,130.56,37798.0,129.3344,129.4335,129.3146,129.4038,37798.0
2018-06-01 12:55:00,130.56,130.66,130.52,130.59,29770.0,129.4038,129.5029,129.3641,129.4335,29770.0
2018-06-01 13:00:00,130.57,130.67,130.56,130.65,24664.0,129.4137,129.5128,129.4038,129.493,24664.0
2018-06-01 13:05:00,130.65,130.68,130.55,130.61,37867.0,129.493,129.5227,129.3939,129.4534,37867.0
2018-06-01 13:10:00,130.6,130.8,130.57,130.8,28549.0,129.4434,129.6417,129.4137,129.6417,28549.0
2018-06-01 13:15:00,130.81,130.88,130.59,130.6,41085.0,129.6516,129.721,129.4335,129.4434,41085.0
2018-06-01 13:20:00,130.58,130.65,130.34,130.4,65170.0,129.4236,129.493,129.1857,129.2452,65170.0
2018-06-01 13:25:00,130.38,130.55,130.38,130.5,19878.0,129.2254,129.3939,129.2254,129.3443,19878.0
2018-06-01 13:30:00,130.5,130.56,130.43,130.5,28817.0,129.3443,129.4038,129.2749,129.3443,28817.0
2018-06-01 13:35:00,130.49,130.65,130.48,130.56,21608.0,129.3344,129.493,129.3245,129.4038,21608.0
2018-06-01 13:40:00,130.57,130.71,130.51,130.7,23980.0,129.4137,129.5525,129.3542,129.5426,23980.0
2018-06-01 13:45:00,130.69,130.74,130.57,130.58,41749.0,129.5326,129.5822,129.4137,129.4236,41749.0
2018-06-01 13:50:00,130.58,130.65,130.53,130.57,21939.0,129.4236,129.493,129.3741,129.4137,21939.0
2018-06-01 13:55:00,130.56,130.72,130.55,130.59,22922.0,129.4038,129.5624,129.3939,129.4335,22922.0
2018-06-01 14:00:00,130.6,130.75,130.6,130.63,22780.0,129.4434,129.5921,129.4434,129.4732,22780.0
2018-06-01 14:05:00,130.61,130.75,130.54,130.59,25079.0,129.4534,129.5921,129.384,129.4335,25079.0
2018-06-01 14:10:00,130.58,130.73,130.55,130.72,23969.0,129.4236,129.5723,129.3939,129.5624,23969.0
2018-06-01 14:15:00,130.73,130.75,130.6,130.62,21018.0,129.5723,129.5921,129.4434,129.4633,21018.0
2018-06-01 14:20:00,130.61,130.78,130.57,130.68,41868.0,129.4534,129.6218,129.4137,129.5227,41868.0
2018-06-01 14:25:00,130.7,130.73,130.57,130.66,30620.0,129.5426,129.5723,129.4137,129.5029,30620.0
2018-06-01 14:30:00,130.68,130.72,130.6,130.63,32904.0,129.5227,129.5624,129.4434,129.4732,32904.0
2018-06-01 14:35:00,130.63,130.64,130.45,130.53,32390.0,129.4732,129.4831,129.2948,129.3741,32390.0
2018-06-01 14:40:00,130.57,130.62,130.5,130.61,27326.0,129.4137,129.4633,129.3443,129.4534,27326.0
2018-06-01 14:45:00,130.61,130.71,130.59,130.59,36054.0,129.4534,129.5525,129.4335,129.4335,36054.0
2018-06-01 14:50:00,130.6,130.68,130.57,130.65,26635.0,129.4434,129.5227,129.4137,129.493,26635.0
2018-06-01 14:55:00,130.65,130.7,130.55,130.57,112218.0,129.493,129.5426,129.3939,129.4137,112218.0
2018-06-01 15:00:00,130.57,130.57,130.3,130.31,69252.0,129.4137,129.4137,129.1461,129.156,69252.0
2018-06-01 15:05:00,130.3,130.46,130.25,130.44,53716.0,129.1461,129.3047,129.0965,129.2849,53716.0
2018-06-01 15:10:00,130.45,130.46,130.3,130.35,41061.0,129.2948,129.3047,129.1461,129.1957,41061.0
2018-06-01 15:15:00,130.35,130.44,130.26,130.43,47629.0,129.1957,129.2849,129.1065,129.2749,47629.0
2018-06-01 15:20:00,130.42,130.42,130.33,130.34,39357.0,129.265,129.265,129.1758,129.1857,39357.0
2018-06-01 15:25:00,130.34,130.4,130.31,130.39,91157.0,129.1857,129.2452,129.156,129.2353,91157.0
2018-06-01 15:30:00,130.39,130.64,130.39,130.63,101688.0,129.2353,129.4831,129.2353,129.4732,101688.0
2018-06-01 15:35:00,130.63,130.65,130.52,130.64,73996.0,129.4732,129.493,129.3641,129.4831,73996.0
2018-06-01 15:40:00,130.63,130.64,130.54,130.58,99704.0,129.4732,129.4831,129.384,129.4236,99704.0
2018-06-01 15:45:00,130.58,130.61,130.56,130.58,115612.0,129.4236,129.4534,129.4038,129.4236,115612.0
2018-06-01 15:50:00,130.56,130.6,130.54,130.6,117074.0,129.4038,129.4434,129.384,129.4434,117074.0
2018-06-01 15:55:00,130.58,130.59,130.4,130.53,268604.0,129.4236,129.4335,129.2452,129.3741,268604.0
2018-06-04 09:30:00,130.39,130.97,130.33,130.6,298771.0,129.2353,129.8102,129.1758,129.4434,298771.0
2018-06-04 09:35:00,130.58,130.72,130.26,130.34,48699.0,129.4236,129.5624,129.1065,129.1857,48699.0
2018-06-04 09:40:00,130.37,130.43,129.93,130.0,75305.0,129.2155,129.2749,128.7794,128.8488,75305.0
2018-06-04 09:45:00,130.04,130.71,130.01,130.52,53750.0,128.8884,129.5525,128.8587,129.3641,53750.0
2018-06-04 09:50:00,130.53,130.63,130.11,130.27,48543.0,129.3741,129.4732,128.9578,129.1164,48543.0
2018-06-04 09:55:00,130.3,130.57,130.22,130.45,34998.0,129.1461,129.4137,129.0668,129.2948,34998.0
2018-06-04 10:00:00,130.45,130.65,130.09,130.4,45163.0,129.2948,129.493,128.938,129.2452,45163.0
2018-06-04 10:05:00,130.41,130.54,130.01,130.08,72800.0,129.2551,129.384,128.8587,128.928,72800.0
2018-06-04 10:10:00,130.06,130.16,129.6,130.09,95935.0,128.9082,129.0073,128.4523,128.938,95935.0
2018-06-04 10:15:00,130.09,130.37,129.93,130.35,39928.0,128.938,129.2155,128.7794,129.1957,39928.0
2018-06-04 10:20:00,130.38,130.63,130.33,130.5,30113.0,129.2254,129.4732,129.1758,129.3443,30113.0
2018-06-04 10:25:00,130.54,130.66,130.31,130.38,28535.0,129.384,129.5029,129.156,129.2254,28535.0
2018-06-04 10:30:00,130.42,130.47,130.27,130.45,53352.0,129.265,129.3146,129.1164,129.2948,53352.0
2018-06-04 10:35:00,130.44,130.57,130.36,130.5,39805.0,129.2849,129.4137,129.2056,129.3443,39805.0
2018-06-04 10:40:00,130.52,131.24,130.51,131.22,133655.0,129.3641,130.0778,129.3542,130.0579,133655.0
2018-06-04 10:45:00,131.23,131.79,131.18,131.57,93374.0,130.0679,130.6229,130.0183,130.4049,93374.0
2018-06-04 10:50:00,131.57,131.61,131.25,131.5,46656.0,130.4049,130.4445,130.0877,130.3355,46656.0
2018-06-04 10:55:00,131.45,131.71,131.41,131.71,45080.0,130.2859,130.5436,130.2463,130.5436,45080.0
2018-06-04 11:00:00,131.72,131.83,131.43,131.54,104279.0,130.5535,130.6625,130.2661,130.3751,104279.0
2018-06-04 11:05:00,131.54,131.74,131.45,131.61,37512.0,130.3751,130.5733,130.2859,130.4445,37512.0
2018-06-04 11:10:00,131.59,131.67,131.51,131.66,27241.0,130.4247,130.504,130.3454,130.4941,27241.0
2018-06-04 11:15:00,131.65,131.77,131.57,131.74,42727.0,130.4841,130.6031,130.4049,130.5733,42727.0
2018-06-04 11:20:00,131.75,132.0,131.71,131.8,58474.0,130.5833,130.831,130.5436,130.6328,58474.0
2018-06-04 11:25:00,131.82,132.0,131.73,131.96,51436.0,130.6526,130.831,130.5634,130.7914,51436.0
2018-06-04 11:30:00,131.97,132.0,131.89,131.97,70476.0,130.8013,130.831,130.722,130.8013,70476.0
2018-06-04 11:35:00,131.98,132.06,131.88,131.93,85502.0,130.8112,130.8905,130.7121,130.7617,85502.0
2018-06-04 11:40:00,131.92,131.96,131.74,131.76,19933.0,130.7518,130.7914,130.5733,130.5932,19933.0
2018-06-04 11:45:00,131.74,131.96,131.7,131.96,25637.0,130.5733,130.7914,130.5337,130.7914,25637.0
2018-06-04 11:50:00,131.92,131.98,131.67,131.67,26092.0,130.7518,130.8112,130.504,130.504,26092.0
2018-06-04 11:55:00,131.72,131.93,131.68,131.78,31184.0,130.5535,130.7617,130.5139,130.613,31184.0
2018-06-04 12:00:00,131.78,131.8,131.68,131.71,22104.0,130.613,130.6328,130.5139,130.5436,22104.0
2018-06-04 12:05:00,131.73,131.79,131.65,131.65,49772.0,130.5634,130.6229,130.4841,130.4841,49772.0
2018-06-04 12:10:00,131.62,131.85,131.57,131.82,14216.0,130.4544,130.6824,130.4049,130.6526,14216.0
2018-06-04 12:15:00,131.79,132.03,131.77,131.97,53866.0,130.6229,130.8608,130.6031,130.8013,53866.0
2018-06-04 12:20:00,131.96,132.12,131.96,132.03,47825.0,130.7914,130.95,130.7914,130.8608,47825.0
2018-06-04 12:25:00,132.03,132.35,132.02,132.31,77497.0,130.8608,131.1779,130.8509,131.1383,77497.0
2018-06-04 12:30:00,132.32,132.35,132.12,132.18,25306.0,131.1482,131.1779,130.95,131.0094,25306.0
2018-06-04 12:35:00,132.21,132.28,132.12,132.15,21882.0,131.0392,131.1086,130.95,130.9797,21882.0
2018-06-04 12:40:00,132.13,132.23,132.07,132.15,13554.0,130.9599,131.059,130.9004,130.9797,13554.0
2018-06-04 12:45:00,132.16,132.21,132.08,132.13,61361.0,130.9896,131.0392,130.9103,130.9599,61361.0
2018-06-04 12:50:00,132.13,132.15,132.01,132.04,15215.0,130.9599,130.9797,130.841,130.8707,15215.0
2018-06-04 12:55:00,132.05,132.06,131.9,131.97,17110.0,130.8806,130.8905,130.7319,130.8013,17110.0
2018-06-04 13:00:00,131.98,132.1,131.97,132.04,26276.0,130.8112,130.9302,130.8013,130.8707,26276.0
2018-06-04 13:05:00,132.08,132.08,131.91,132.01,16419.0,130.9103,130.9103,130.7418,130.841,16419.0
2018-06-04 13:10:00,132.05,132.12,132.02,132.11,20508.0,130.8806,130.95,130.8509,130.9401,20508.0
2018-06-04 13:15:00,132.11,132.19,132.04,132.19,30686.0,130.9401,131.0194,130.8707,131.0194,30686.0
2018-06-04 13:20:00,132.2,132.2,132.1,132.15,20099.0,131.0293,131.0293,130.9302,130.9797,20099.0
2018-06-04 13:25:00,132.15,132.16,132.08,132.11,33800.0,130.9797,130.9896,130.9103,130.9401,33800.0
2018-06-04 13:30:00,132.11,132.17,131.97,131.98,25213.0,130.9401,130.9995,130.8013,130.8112,25213.0
2018-06-04 13:35:00,131.95,131.98,131.85,131.92,24089.0,130.7815,130.8112,130.6824,130.7518,24089.0
2018-06-04 13:40:00,131.93,132.03,131.83,132.0,22677.0,130.7617,130.8608,130.6625,130.831,22677.0
2018-06-04 13:45:00,131.98,132.03,131.88,131.89,23574.0,130.8112,130.8608,130.7121,130.722,23574.0
2018-06-04 13:50:00,131.87,131.99,131.84,131.97,38727.0,130.7022,130.8211,130.6725,130.8013,38727.0
2018-06-04 13:55:00,131.97,132.1,131.96,132.1,15664.0,130.8013,130.9302,130.7914,130.9302,15664.0
2018-06-04 14:00:00,132.09,132.18,132.04,132.17,28006.0,130.9202,131.0094,130.8707,130.9995,28006.0
2018-06-04 14:05:00,132.18,132.19,132.11,132.16,15946.0,131.0094,131.0194,130.9401,130.9896,15946.0
2018-06-04 14:10:00,132.16,132.24,132.12,132.22,38485.0,130.9896,131.0689,130.95,131.0491,38485.0
2018-06-04 14:15:00,132.21,132.21,132.05,132.19,15783.0,131.0392,131.0392,130.8806,131.0194,15783.0
2018-06-04 14:20:00,132.2,132.22,132.12,132.21,22788.0,131.0293,131.0491,130.95,131.0392,22788.0
2018-06-04 14:25:00,132.21,132.21,132.11,132.14,19943.0,131.0392,131.0392,130.9401,130.9698,19943.0
2018-06-04 14:30:00,132.13,132.16,132.06,132.09,39057.0,130.9599,130.9896,130.8905,130.9202,39057.0
2018-06-04 14:35:00,132.08,132.18,132.07,132.14,42801.0,130.9103,131.0094,130.9004,130.9698,42801.0
2018-06-04 14:40:00,132.15,132.15,132.01,132.05,21126.0,130.9797,130.9797,130.841,130.8806,21126.0
2018-06-04 14:45:00,132.05,132.29,132.02,132.26,38152.0,130.8806,131.1185,130.8509,131.0887,38152.0
2018-06-04 14:50:00,132.26,132.35,132.23,132.32,41266.0,131.0887,131.1779,131.059,131.1482,41266.0
2018-06-04 14:55:00,132.33,132.54,132.33,132.54,67877.0,131.1581,131.3663,131.1581,131.3663,67877.0
2018-06-04 15:00:00,132.52,132.54,132.44,132.49,58104.0,131.3464,131.3663,131.2671,131.3167,58104.0
2018-06-04 15:05:00,132.5,132.5,132.42,132.45,31579.0,131.3266,131.3266,131.2473,131.2771,31579.0
2018-06-04 15:10:00,132.44,132.5,132.41,132.46,44026.0,131.2671,131.3266,131.2374,131.287,44026.0
2018-06-04 15:15:00,132.46,132.68,132.42,132.66,83642.0,131.287,131.505,131.2473,131.4852,83642.0
2018-06-04 15:20:00,132.67,132.76,132.54,132.64,60980.0,131.4951,131.5843,131.3663,131.4654,60980.0
2018-06-04 15:25:00,132.64,132.65,132.5,132.54,56541.0,131.4654,131.4753,131.3266,131.3663,56541.0
2018-06-04 15:30:00,132.55,132.62,132.48,132.56,55322.0,131.3762,131.4456,131.3068,131.3861,55322.0
2018-06-04 15:35:00,132.54,132.62,132.53,132.59,52651.0,131.3663,131.4456,131.3563,131.4158,52651.0
2018-06-04 15:40:00,132.6,132.62,132.51,132.53,87280.0,131.4257,131.4456,131.3365,131.3563,87280.0
2018-06-04 15:45:00,132.54,132.61,132.44,132.61,105509.0,131.3663,131.4356,131.2671,131.4356,105509.0
2018-06-04 15:50:00,132.61,132.8,132.6,132.78,138236.0,131.4356,131.624,131.4257,131.6041,138236.0
2018-06-04 15:55:00,132.78,132.78,132.55,132.65,252378.0,131.6041,131.6041,131.3762,131.4753,252378.0
2018-06-05 09:30:00,133.14,133.61,132.97,133.36,314207.0,131.9609,132.4268,131.7925,132.179,314207.0
2018-06-05 09:35:00,133.4,133.56,133.24,133.44,82203.0,132.2186,132.3772,132.0601,132.2583,82203.0
2018-06-05 09:40:00,133.44,133.84,133.25,133.84,66965.0,132.2583,132.6547,132.07,132.6547,66965.0
2018-06-05 09:45:00,133.83,134.44,133.76,134.32,136491.0,132.6448,133.2494,132.5755,133.1305,136491.0
2018-06-05 09:50:00,134.33,134.42,134.06,134.25,87056.0,133.1404,133.2296,132.8728,133.0611,87056.0
2018-06-05 09:55:00,134.21,134.28,134.06,134.13,76418.0,133.0215,133.0909,132.8728,132.9422,76418.0
2018-06-05 10:00:00,134.13,134.35,133.99,134.23,55060.0,132.9422,133.1602,132.8034,133.0413,55060.0
2018-06-05 10:05:00,134.21,134.25,133.94,133.97,73786.0,133.0215,133.0611,132.7539,132.7836,73786.0
2018-06-05 10:10:00,134.0,134.08,133.86,133.97,62805.0,132.8133,132.8926,132.6746,132.7836,62805.0
2018-06-05 10:15:00,133.99,134.04,133.88,133.9,52887.0,132.8034,132.853,132.6944,132.7142,52887.0
2018-06-05 10:20:00,133.89,134.55,133.89,134.55,60514.0,132.7043,133.3585,132.7043,133.3585,60514.0
2018-06-05 10:25:00,134.54,134.63,134.21,134.39,54198.0,133.3485,133.4378,133.0215,133.1999,54198.0
2018-06-05 10:30:00,134.38,134.55,134.16,134.16,36612.0,133.19,133.3585,132.9719,132.9719,36612.0
2018-06-05 10:35:00,134.15,134.21,133.97,134.21,53077.0,132.962,133.0215,132.7836,133.0215,53077.0
2018-06-05 10:40:00,134.2,134.21,133.97,134.01,36187.0,133.0116,133.0215,132.7836,132.8232,36187.0
2018-06-05 10:45:00,134.02,134.04,133.93,133.99,62212.0,132.8332,132.853,132.744,132.8034,62212.0
2018-06-05 10:50:00,133.99,134.16,133.97,134.02,36990.0,132.8034,132.9719,132.7836,132.8332,36990.0
2018-06-05 10:55:00,134.03,134.3,133.98,134.24,43521.0,132.8431,133.1107,132.7935,133.0512,43521.0
2018-06-05 11:00:00,134.24,134.27,134.1,134.25,40658.0,133.0512,133.0809,132.9124,133.0611,40658.0
2018-06-05 11:05:00,134.27,134.3,133.81,133.85,68965.0,133.0809,133.1107,132.625,132.6647,68965.0
2018-06-05 11:10:00,133.87,133.95,133.8,133.94,30127.0,132.6845,132.7638,132.6151,132.7539,30127.0
2018-06-05 11:15:00,133.93,134.07,133.91,134.06,25105.0,132.744,132.8827,132.7241,132.8728,25105.0
2018-06-05 11:20:00,134.06,134.15,134.04,134.07,50683.0,132.8728,132.962,132.853,132.8827,50683.0
2018-06-05 11:25:00,134.09,134.12,133.96,133.99,59875.0,132.9025,132.9323,132.7737,132.8034,59875.0
2018-06-05 11:30:00,133.99,134.03,133.88,133.89,28168.0,132.8034,132.8431,132.6944,132.7043,28168.0
2018-06-05 11:35:00,133.89,134.03,133.85,133.97,34607.0,132.7043,132.8431,132.6647,132.7836,34607.0
2018-06-05 11:40:00,133.95,133.98,133.84,133.87,34490.0,132.7638,132.7935,132.6547,132.6845,34490.0
2018-06-05 11:45:00,133.85,134.08,133.84,134.07,27926.0,132.6647,132.8926,132.6547,132.8827,27926.0
2018-06-05 11:50:00,134.06,134.16,133.99,134.04,26821.0,132.8728,132.9719,132.8034,132.853,26821.0
2018-06-05 11:55:00,134.04,134.09,133.97,134.06,16060.0,132.853,132.9025,132.7836,132.8728,16060.0
2018-06-05 12:00:00,134.05,134.06,133.85,133.87,18060.0,132.8629,132.8728,132.6647,132.6845,18060.0
2018-06-05 12:05:00,133.9,133.98,133.81,133.87,45291.0,132.7142,132.7935,132.625,132.6845,45291.0
2018-06-05 12:10:00,133.87,133.99,133.86,133.96,14954.0,132.6845,132.8034,132.6746,132.7737,14954.0
2018-06-05 12:15:00,133.97,133.97,133.76,133.76,27510.0,132.7836,132.7836,132.5755,132.5755,27510.0
2018-06-05 12:20:00,133.75,133.75,133.35,133.46,53969.0,132.5655,132.5655,132.1691,132.2781,53969.0
2018-06-05 12:25:00,133.47,133.55,133.43,133.5,18760.0,132.288,132.3673,132.2484,132.3178,18760.0
2018-06-05 12:30:00,133.52,133.56,133.36,133.38,27312.0,132.3376,132.3772,132.179,132.1988,27312.0
2018-06-05 12:35:00,133.38,133.49,133.35,133.4,20808.0,132.1988,132.3078,132.1691,132.2186,20808.0
2018-06-05 12:40:00,133.43,133.51,133.38,133.47,17990.0,132.2484,132.3277,132.1988,132.288,17990.0
2018-06-05 12:45:00,133.46,133.47,133.26,133.37,22068.0,132.2781,132.288,132.0799,132.1889,22068.0
2018-06-05 12:50:00,133.38,133.44,133.35,133.4,14296.0,132.1988,132.2583,132.1691,132.2186,14296.0
2018-06-05 12:55:00,133.41,133.47,133.38,133.43,20628.0,132.2286,132.288,132.1988,132.2484,20628.0
2018-06-05 13:00:00,133.43,133.45,133.39,133.42,20258.0,132.2484,132.2682,132.2087,132.2385,20258.0
2018-06-05 13:05:00,133.43,133.5,133.36,133.47,13604.0,132.2484,132.3178,132.179,132.288,13604.0
2018-06-05 13:10:00,133.49,133.68,133.47,133.68,17205.0,132.3078,132.4962,132.288,132.4962,17205.0
2018-06-05 13:15:00,133.68,133.74,133.64,133.7,18737.0,132.4962,132.5556,132.4565,132.516,18737.0
2018-06-05 13:20:00,133.69,133.77,133.68,133.75,15874.0,132.5061,132.5854,132.4962,132.5655,15874.0
2018-06-05 13:25:00,133.75,133.76,133.61,133.73,20315.0,132.5655,132.5755,132.4268,132.5457,20315.0
2018-06-05 13:30:00,133.73,133.76,133.62,133.64,50625.0,132.5457,132.5755,132.4367,132.4565,50625.0
2018-06-05 13:35:00,133.64,133.67,133.5,133.53,51960.0,132.4565,132.4863,132.3178,132.3475,51960.0
2018-06-05 13:40:00,133.52,133.55,133.48,133.51,31018.0,132.3376,132.3673,132.2979,132.3277,31018.0
2018-06-05 13:45:00,133.52,133.56,133.48,133.51,17334.0,132.3376,132.3772,132.2979,132.3277,17334.0
2018-06-05 13:50:00,133.48,133.54,133.46,133.5,14502.0,132.2979,132.3574,132.2781,132.3178,14502.0
2018-06-05 13:55:00,133.48,133.56,133.48,133.5,10609.0,132.2979,132.3772,132.2979,132.3178,10609.0
2018-06-05 14:00:00,133.5,133.52,133.47,133.5,24646.0,132.3178,132.3376,132.288,132.3178,24646.0
2018-06-05 14:05:00,133.52,133.52,133.45,133.51,19275.0,132.3376,132.3376,132.2682,132.3277,19275.0
2018-06-05 14:10:00,133.52,133.6,133.5,133.53,32172.0,132.3376,132.4169,132.3178,132.3475,32172.0
2018-06-05 14:15:00,133.55,133.66,133.53,133.57,20972.0,132.3673,132.4763,132.3475,132.3871,20972.0
2018-06-05 14:20:00,133.57,133.57,133.45,133.54,18619.0,132.3871,132.3871,132.2682,132.3574,18619.0
2018-06-05 14:25:00,133.55,133.57,133.47,133.55,30036.0,132.3673,132.3871,132.288,132.3673,30036.0
2018-06-05 14:30:00,133.54,133.65,133.5,133.6,47632.0,132.3574,132.4664,132.3178,132.4169,47632.0
2018-06-05 14:35:00,133.59,133.84,133.57,133.8,38642.0,132.407,132.6547,132.3871,132.6151,38642.0
2018-06-05 14:40:00,133.81,133.96,133.81,133.94,42452.0,132.625,132.7737,132.625,132.7539,42452.0
2018-06-05 14:45:00,133.94,134.15,133.93,134.05,28017.0,132.7539,132.962,132.744,132.8629,28017.0
2018-06-05 14:50:00,134.05,134.17,134.04,134.17,16414.0,132.8629,132.9818,132.853,132.9818,16414.0
2018-06-05 14:55:00,134.18,134.21,133.88,133.88,32941.0,132.9917,133.0215,132.6944,132.6944,32941.0
2018-06-05 15:00:00,133.9,134.1,133.81,134.05,21489.0,132.7142,132.9124,132.625,132.8629,21489.0
2018-06-05 15:05:00,134.04,134.16,134.04,134.11,23883.0,132.853,132.9719,132.853,132.9224,23883.0
2018-06-05 15:10:00,134.11,134.12,133.98,134.06,32403.0,132.9224,132.9323,132.7935,132.8728,32403.0
2018-06-05 15:15:00,134.06,134.13,134.06,134.1,57843.0,132.8728,132.9422,132.8728,132.9124,57843.0
2018-06-05 15:20:00,134.13,134.15,133.71,133.72,35552.0,132.9422,132.962,132.5259,132.5358,35552.0
2018-06-05 15:25:00,133.74,133.87,133.72,133.84,25512.0,132.5556,132.6845,132.5358,132.6547,25512.0
2018-06-05 15:30:00,133.85,133.91,133.82,133.88,37012.0,132.6647,132.7241,132.6349,132.6944,37012.0
2018-06-05 15:35:00,133.86,133.96,133.79,133.92,50206.0,132.6746,132.7737,132.6052,132.734,50206.0
2018-06-05 15:40:00,133.91,133.95,133.81,133.88,45745.0,132.7241,132.7638,132.625,132.6944,45745.0
2018-06-05 15:45:00,133.87,134.07,133.87,134.06,85152.0,132.6845,132.8827,132.6845,132.8728,85152.0
2018-06-05 15:50:00,134.05,134.17,133.97,134.15,111822.0,132.8629,132.9818,132.7836,132.962,111822.0
2018-06-05 15:55:00,134.16,134.22,134.01,134.11,198244.0,132.9719,133.0314,132.8232,132.9224,198244.0
2018-06-06 09:30:00,134.33,134.92,134.33,134.9,214324.0,133.1404,133.7252,133.1404,133.7054,214324.0
2018-06-06 09:35:00,134.92,134.97,134.25,134.42,97550.0,133.7252,133.7747,133.0611,133.2296,97550.0
2018-06-06 09:40:00,134.45,134.72,134.39,134.5,77352.0,133.2593,133.527,133.1999,133.3089,77352.0
2018-06-06 09:45:00,134.52,134.72,134.49,134.56,46035.0,133.3287,133.527,133.299,133.3684,46035.0
2018-06-06 09:50:00,134.53,134.84,134.53,134.74,41398.0,133.3386,133.6459,133.3386,133.5468,41398.0
2018-06-06 09:55:00,134.74,134.84,134.33,134.34,95071.0,133.5468,133.6459,133.1404,133.1503,95071.0
2018-06-06 10:00:00,134.35,134.55,134.12,134.24,60611.0,133.1602,133.3585,132.9323,133.0512,60611.0
2018-06-06 10:05:00,134.23,134.39,134.18,134.31,30558.0,133.0413,133.1999,132.9917,133.1206,30558.0
2018-06-06 10:10:00,134.28,134.59,134.23,134.56,66972.0,133.0909,133.3981,133.0413,133.3684,66972.0
2018-06-06 10:15:00,134.58,134.76,134.43,134.62,46003.0,133.3882,133.5666,133.2395,133.4278,46003.0
2018-06-06 10:20:00,134.63,134.89,134.62,134.84,33203.0,133.4378,133.6954,133.4278,133.6459,33203.0
2018-06-06 10:25:00,134.85,134.92,134.7,134.77,41011.0,133.6558,133.7252,133.5071,133.5765,41011.0
2018-06-06 10:30:00,134.76,134.8,134.55,134.65,25024.0,133.5666,133.6062,133.3585,133.4576,25024.0
2018-06-06 10:35:00,134.64,134.79,134.46,134.56,60691.0,133.4477,133.5963,133.2693,133.3684,60691.0
2018-06-06 10:40:00,134.55,134.81,134.46,134.55,55692.0,133.3585,133.6162,133.2693,133.3585,55692.0
2018-06-06 10:45:00,134.55,134.58,134.35,134.44,59385.0,133.3585,133.3882,133.1602,133.2494,59385.0
2018-06-06 10:50:00,134.47,134.56,134.43,134.49,30610.0,133.2792,133.3684,133.2395,133.299,30610.0
2018-06-06 10:55:00,134.46,134.61,134.44,134.61,43455.0,133.2693,133.4179,133.2494,133.4179,43455.0
2018-06-06 11:00:00,134.62,134.77,134.56,134.57,22530.0,133.4278,133.5765,133.3684,133.3783,22530.0
2018-06-06 11:05:00,134.56,134.6,134.43,134.54,22941.0,133.3684,133.408,133.2395,133.3485,22941.0
2018-06-06 11:10:00,134.56,134.88,134.52,134.88,23959.0,133.3684,133.6855,133.3287,133.6855,23959.0
2018-06-06 11:15:00,134.88,134.94,134.78,134.92,37098.0,133.6855,133.745,133.5864,133.7252,37098.0
2018-06-06 11:20:00,134.92,134.99,134.83,134.96,26368.0,133.7252,133.7946,133.636,133.7648,26368.0
2018-06-06 11:25:00,134.97,135.17,134.96,135.15,179674.0,133.7747,133.973,133.7648,133.9531,179674.0
2018-06-06 11:30:00,135.17,135.35,135.17,135.21,39614.0,133.973,134.1514,133.973,134.0126,39614.0
2018-06-06 11:35:00,135.21,135.21,135.03,135.06,43119.0,134.0126,134.0126,133.8342,133.8639,43119.0
2018-06-06 11:40:00,135.07,135.28,135.04,135.28,24056.0,133.8739,134.082,133.8441,134.082,24056.0
2018-06-06 11:45:00,135.27,135.38,135.24,135.34,38555.0,134.0721,134.1811,134.0423,134.1415,38555.0
2018-06-06 11:50:00,135.32,135.5,135.32,135.33,30465.0,134.1216,134.3,134.1216,134.1316,30465.0
2018-06-06 11:55:00,135.33,135.49,135.15,135.19,43975.0,134.1316,134.2901,133.9531,133.9928,43975.0
2018-06-06 12:00:00,135.13,135.37,135.1,135.31,55111.0,133.9333,134.1712,133.9036,134.1117,55111.0
2018-06-06 12:05:00,135.3,135.31,135.08,135.08,29096.0,134.1018,134.1117,133.8838,133.8838,29096.0
2018-06-06 12:10:00,135.09,135.3,135.09,135.25,30735.0,133.8937,134.1018,133.8937,134.0523,30735.0
2018-06-06 12:15:00,135.27,135.4,135.24,135.4,14619.0,134.0721,134.2009,134.0423,134.2009,14619.0
2018-06-06 12:20:00,135.37,135.39,135.24,135.31,16177.0,134.1712,134.191,134.0423,134.1117,16177.0
2018-06-06 12:25:00,135.3,135.34,135.22,135.31,13280.0,134.1018,134.1415,134.0225,134.1117,13280.0
2018-06-06 12:30:00,135.28,135.5,135.28,135.41,67262.0,134.082,134.3,134.082,134.2108,67262.0
2018-06-06 12:35:00,135.41,135.5,135.38,135.4,18575.0,134.2108,134.3,134.1811,134.2009,18575.0
2018-06-06 12:40:00,135.39,135.55,135.38,135.43,38338.0,134.191,134.3496,134.1811,134.2307,38338.0
2018-06-06 12:45:00,135.43,135.55,135.38,135.52,13833.0,134.2307,134.3496,134.1811,134.3199,13833.0
2018-06-06 12:50:00,135.5,135.54,135.37,135.4,17302.0,134.3,134.3397,134.1712,134.2009,17302.0
2018-06-06 12:55:00,135.39,135.53,135.36,135.5,12838.0,134.191,134.3298,134.1613,134.3,12838.0
2018-06-06 13:00:00,135.48,135.63,135.46,135.6,23501.0,134.2802,134.4289,134.2604,134.3992,23501.0
2018-06-06 13:05:00,135.61,135.71,135.57,135.66,24325.0,134.4091,134.5082,134.3694,134.4586,24325.0
2018-06-06 13:10:00,135.7,135.7,135.48,135.51,17123.0,134.4983,134.4983,134.2802,134.31,17123.0
2018-06-06 13:15:00,135.54,135.62,135.48,135.48,15760.0,134.3397,134.419,134.2802,134.2802,15760.0
2018-06-06 13:20:00,135.48,135.5,135.11,135.25,40994.0,134.2802,134.3,133.9135,134.0523,40994.0
2018-06-06 13:25:00,135.26,135.26,135.07,135.12,25896.0,134.0622,134.0622,133.8739,133.9234,25896.0
2018-06-06 13:30:00,135.14,135.14,135.06,135.13,18210.0,133.9432,133.9432,133.8639,133.9333,18210.0
2018-06-06 13:35:00,135.13,135.24,135.09,135.14,28311.0,133.9333,134.0423,133.8937,133.9432,28311.0
2018-06-06 13:40:00,135.14,135.16,134.78,134.86,72841.0,133.9432,133.9631,133.5864,133.6657,72841.0
2018-06-06 13:45:00,134.88,134.91,134.76,134.76,25824.0,133.6855,133.7153,133.5666,133.5666,25824.0
2018-06-06 13:50:00,134.78,134.78,134.64,134.65,38234.0,133.5864,133.5864,133.4477,133.4576,38234.0
2018-06-06 13:55:00,134.65,134.68,134.6,134.64,25360.0,133.4576,133.4873,133.408,133.4477,25360.0
2018-06-06 14:00:00,134.62,134.65,134.57,134.62,19341.0,133.4278,133.4576,133.3783,133.4278,19341.0
2018-06-06 14:05:00,134.62,134.74,134.6,134.74,20534.0,133.4278,133.5468,133.408,133.5468,20534.0
2018-06-06 14:10:00,134.79,134.96,134.76,134.88,17341.0,133.5963,133.7648,133.5666,133.6855,17341.0
2018-06-06 14:15:00,134.91,134.99,134.82,134.9,15657.0,133.7153,133.7946,133.6261,133.7054,15657.0
2018-06-06 14:20:00,134.9,134.93,134.82,134.85,14328.0,133.7054,133.7351,133.6261,133.6558,14328.0
2018-06-06 14:25:00,134.85,134.93,134.83,134.86,16954.0,133.6558,133.7351,133.636,133.6657,16954.0
2018-06-06 14:30:00,134.87,135.05,134.87,135.01,17559.0,133.6756,133.854,133.6756,133.8144,17559.0
2018-06-06 14:35:00,135.02,135.11,135.0,135.06,16470.0,133.8243,133.9135,133.8045,133.8639,16470.0
2018-06-06 14:40:00,135.07,135.2,135.06,135.18,16544.0,133.8739,134.0027,133.8639,133.9829,16544.0
2018-06-06 14:45:00,135.18,135.31,135.17,135.29,20230.0,133.9829,134.1117,133.973,134.0919,20230.0
2018-06-06 14:50:00,135.32,135.32,135.11,135.16,16427.0,134.1216,134.1216,133.9135,133.9631,16427.0
2018-06-06 14:55:00,135.16,135.22,135.1,135.1,18354.0,133.9631,134.0225,133.9036,133.9036,18354.0
2018-06-06 15:00:00,135.11,135.18,135.1,135.12,22994.0,133.9135,133.9829,133.9036,133.9234,22994.0
2018-06-06 15:05:00,135.11,135.17,135.08,135.1,43030.0,133.9135,133.973,133.8838,133.9036,43030.0
2018-06-06 15:10:00,135.1,135.17,135.08,135.13,23753.0,133.9036,133.973,133.8838,133.9333,23753.0
2018-06-06 15:15:00,135.14,135.17,135.09,135.12,25803.0,133.9432,133.973,133.8937,133.9234,25803.0
2018-06-06 15:20:00,135.13,135.25,135.12,135.25,35273.0,133.9333,134.0523,133.9234,134.0523,35273.0
2018-06-06 15:25:00,135.25,135.28,135.13,135.18,35650.0,134.0523,134.082,133.9333,133.9829,35650.0
2018-06-06 15:30:00,135.18,135.18,134.98,135.0,60266.0,133.9829,133.9829,133.7847,133.8045,60266.0
2018-06-06 15:35:00,135.0,135.04,134.96,134.99,53660.0,133.8045,133.8441,133.7648,133.7946,53660.0
2018-06-06 15:40:00,134.98,135.02,134.96,135.02,102813.0,133.7847,133.8243,133.7648,133.8243,102813.0
2018-06-06 15:45:00,135.02,135.16,134.98,135.13,65415.0,133.8243,133.9631,133.7847,133.9333,65415.0
2018-06-06 15:50:00,135.13,135.35,135.13,135.33,79766.0,133.9333,134.1514,133.9333,134.1316,79766.0
2018-06-06 15:55:00,135.33,135.57,135.32,135.55,248213.0,134.1316,134.3694,134.1216,134.3496,248213.0
2018-06-07 09:30:00,135.55,135.73,135.41,135.66,144233.0,134.3496,134.528,134.2108,134.4586,144233.0
2018-06-07 09:35:00,135.64,135.75,135.33,135.5,63139.0,134.4388,134.5478,134.1316,134.3,63139.0
2018-06-07 09:40:00,135.43,135.62,135.29,135.34,118155.0,134.2307,134.419,134.0919,134.1415,118155.0
2018-06-07 09:45:00,135.39,135.54,135.03,135.03,57589.0,134.191,134.3397,133.8342,133.8342,57589.0
2018-06-07 09:50:00,135.08,135.3,134.9,134.9,43119.0,133.8838,134.1018,133.7054,133.7054,43119.0
2018-06-07 09:55:00,134.94,135.04,134.77,134.94,38789.0,133.745,133.8441,133.5765,133.745,38789.0
2018-06-07 10:00:00,134.93,135.04,134.76,134.77,54294.0,133.7351,133.8441,133.5666,133.5765,54294.0
2018-06-07 10:05:00,134.78,134.85,134.51,134.59,79154.0,133.5864,133.6558,133.3188,133.3981,79154.0
2018-06-07 10:10:00,134.58,134.63,134.29,134.4,89722.0,133.3882,133.4378,133.1008,133.2098,89722.0
2018-06-07 10:15:00,134.42,134.48,134.3,134.32,57522.0,133.2296,133.2891,133.1107,133.1305,57522.0
2018-06-07 10:20:00,134.32,134.33,133.75,133.9,77547.0,133.1305,133.1404,132.5655,132.7142,77547.0
2018-06-07 10:25:00,133.91,134.03,133.82,133.91,50582.0,132.7241,132.8431,132.6349,132.7241,50582.0
2018-06-07 10:30:00,133.94,133.97,133.58,133.67,71335.0,132.7539,132.7836,132.3971,132.4863,71335.0
2018-06-07 10:35:00,133.64,133.66,132.9,133.32,142437.0,132.4565,132.4763,131.7231,132.1394,142437.0
2018-06-07 10:40:00,133.31,133.39,133.08,133.38,42812.0,132.1294,132.2087,131.9015,132.1988,42812.0
2018-06-07 10:45:00,133.39,133.4,132.76,132.97,72362.0,132.2087,132.2186,131.5843,131.7925,72362.0
2018-06-07 10:50:00,132.98,133.02,132.77,132.94,43024.0,131.8024,131.842,131.5942,131.7627,43024.0
2018-06-07 10:55:00,132.95,133.2,132.85,133.13,140800.0,131.7726,132.0204,131.6735,131.951,140800.0
2018-06-07 11:00:00,133.15,133.26,133.0,133.01,52818.0,131.9709,132.0799,131.8222,131.8321,52818.0
2018-06-07 11:05:00,133.03,133.13,132.65,132.76,61262.0,131.8519,131.951,131.4753,131.5843,61262.0
2018-06-07 11:10:00,132.75,133.13,132.71,133.11,47045.0,131.5744,131.951,131.5348,131.9312,47045.0
2018-06-07 11:15:00,133.11,133.25,133.01,133.05,44084.0,131.9312,132.07,131.8321,131.8717,44084.0
2018-06-07 11:20:00,133.06,133.07,132.91,133.03,47941.0,131.8817,131.8916,131.733,131.8519,47941.0
2018-06-07 11:25:00,133.07,133.18,132.85,132.87,32544.0,131.8916,132.0006,131.6735,131.6933,32544.0
2018-06-07 11:30:00,132.85,132.92,132.72,132.72,35245.0,131.6735,131.7429,131.5447,131.5447,35245.0
2018-06-07 11:35:00,132.72,132.83,132.61,132.79,36546.0,131.5447,131.6537,131.4356,131.614,36546.0
2018-06-07 11:40:00,132.81,132.91,132.69,132.83,51742.0,131.6339,131.733,131.5149,131.6537,51742.0
2018-06-07 11:45:00,132.83,132.88,132.63,132.68,19677.0,131.6537,131.7032,131.4555,131.505,19677.0
2018-06-07 11:50:00,132.68,132.71,132.38,132.5,44601.0,131.505,131.5348,131.2077,131.3266,44601.0
2018-06-07 11:55:00,132.48,132.62,132.38,132.41,42521.0,131.3068,131.4456,131.2077,131.2374,42521.0
2018-06-07 12:00:00,132.39,132.52,132.17,132.33,63125.0,131.2176,131.3464,130.9995,131.1581,63125.0
2018-06-07 12:05:00,132.33,132.49,132.12,132.26,140892.0,131.1581,131.3167,130.95,131.0887,140892.0
2018-06-07 12:10:00,132.27,132.34,132.18,132.2,22820.0,131.0987,131.168,131.0094,131.0293,22820.0
2018-06-07 12:15:00,132.19,132.19,132.0,132.04,46837.0,131.0194,131.0194,130.831,130.8707,46837.0
2018-06-07 12:20:00,132.01,132.26,132.0,132.25,29013.0,130.841,131.0887,130.831,131.0788,29013.0
2018-06-07 12:25:00,132.28,132.42,132.2,132.24,40919.0,131.1086,131.2473,131.0293,131.0689,40919.0
2018-06-07 12:30:00,132.24,132.27,131.99,132.07,74013.0,131.0689,131.0987,130.8211,130.9004,74013.0
2018-06-07 12:35:00,132.11,132.13,131.99,132.02,27912.0,130.9401,130.9599,130.8211,130.8509,27912.0
2018-06-07 12:40:00,131.99,132.05,131.77,131.77,47997.0,130.8211,130.8806,130.6031,130.6031,47997.0
2018-06-07 12:45:00,131.81,131.82,131.39,131.49,84858.0,130.6427,130.6526,130.2264,130.3256,84858.0
2018-06-07 12:50:00,131.48,131.59,131.37,131.49,43414.0,130.3156,130.4247,130.2066,130.3256,43414.0
2018-06-07 12:55:00,131.5,131.53,131.09,131.37,47040.0,130.3355,130.3652,129.9291,130.2066,47040.0
2018-06-07 13:00:00,131.34,131.58,131.28,131.54,34568.0,130.1769,130.4148,130.1174,130.3751,34568.0
2018-06-07 13:05:00,131.55,131.58,131.44,131.46,73685.0,130.385,130.4148,130.276,130.2958,73685.0
2018-06-07 13:10:00,131.43,131.43,131.24,131.29,29243.0,130.2661,130.2661,130.0778,130.1273,29243.0
2018-06-07 13:15:00,131.29,131.34,131.08,131.14,50955.0,130.1273,130.1769,129.9192,129.9787,50955.0
2018-06-07 13:20:00,131.16,131.4,131.15,131.32,53637.0,129.9985,130.2364,129.9886,130.1571,53637.0
2018-06-07 13:25:00,131.33,131.36,131.03,131.03,37763.0,130.167,130.1967,129.8696,129.8696,37763.0
2018-06-07 13:30:00,131.04,131.14,130.88,131.04,110828.0,129.8795,129.9787,129.721,129.8795,110828.0
2018-06-07 13:35:00,131.01,131.02,130.73,130.76,40908.0,129.8498,129.8597,129.5723,129.602,40908.0
2018-06-07 13:40:00,130.75,131.0,130.73,130.88,46225.0,129.5921,129.8399,129.5723,129.721,46225.0
2018-06-07 13:45:00,130.85,131.26,130.85,131.26,34159.0,129.6912,130.0976,129.6912,130.0976,34159.0
2018-06-07 13:50:00,131.27,131.38,131.14,131.3,68906.0,130.1075,130.2165,129.9787,130.1372,68906.0
2018-06-07 13:55:00,131.29,131.31,131.19,131.21,35906.0,130.1273,130.1472,130.0282,130.048,35906.0
2018-06-07 14:00:00,131.22,131.34,131.19,131.3,37215.0,130.0579,130.1769,130.0282,130.1372,37215.0
2018-06-07 14:05:00,131.31,131.47,131.28,131.41,32696.0,130.1472,130.3057,130.1174,130.2463,32696.0
2018-06-07 14:10:00,131.43,131.56,131.35,131.56,36264.0,130.2661,130.3949,130.1868,130.3949,36264.0
2018-06-07 14:15:00,131.56,131.72,131.44,131.72,33437.0,130.3949,130.5535,130.276,130.5535,33437.0
2018-06-07 14:20:00,131.68,131.75,131.28,131.69,86355.0,130.5139,130.5833,130.1174,130.5238,86355.0
2018-06-07 14:25:00,131.67,131.85,131.67,131.85,21152.0,130.504,130.6824,130.504,130.6824,21152.0
2018-06-07 14:30:00,131.83,132.12,131.81,132.09,37076.0,130.6625,130.95,130.6427,130.9202,37076.0
2018-06-07 14:35:00,132.1,132.36,132.05,132.29,54778.0,130.9302,131.1879,130.8806,131.1185,54778.0
2018-06-07 14:40:00,132.29,132.43,132.2,132.37,37178.0,131.1185,131.2572,131.0293,131.1978,37178.0
2018-06-07 14:45:00,132.36,132.81,132.36,132.77,49635.0,131.1879,131.6339,131.1879,131.5942,49635.0
2018-06-07 14:50:00,132.73,132.76,132.65,132.69,52490.0,131.5546,131.5843,131.4753,131.5149,52490.0
2018-06-07 14:55:00,132.7,132.72,132.55,132.59,37853.0,131.5248,131.5447,131.3762,131.4158,37853.0
2018-06-07 15:00:00,132.59,132.65,132.44,132.64,27650.0,131.4158,131.4753,131.2671,131.4654,27650.0
2018-06-07 15:05:00,132.63,132.95,132.62,132.71,47714.0,131.4555,131.7726,131.4456,131.5348,47714.0
2018-06-07 15:10:00,132.71,132.8,132.65,132.72,29997.0,131.5348,131.624,131.4753,131.5447,29997.0
2018-06-07 15:15:00,132.7,132.78,132.67,132.72,22245.0,131.5248,131.6041,131.4951,131.5447,22245.0
2018-06-07 15:20:00,132.73,132.83,132.67,132.83,30929.0,131.5546,131.6537,131.4951,131.6537,30929.0
2018-06-07 15:25:00,132.82,132.9,132.73,132.79,31765.0,131.6438,131.7231,131.5546,131.614,31765.0
2018-06-07 15:30:00,132.77,132.92,132.72,132.88,44939.0,131.5942,131.7429,131.5447,131.7032,44939.0
2018-06-07 15:35:00,132.89,132.92,132.82,132.82,45323.0,131.7132,131.7429,131.6438,131.6438,45323.0
2018-06-07 15:40:00,132.84,132.96,132.82,132.82,65601.0,131.6636,131.7825,131.6438,131.6438,65601.0
2018-06-07 15:45:00,132.82,132.87,132.69,132.77,71534.0,131.6438,131.6933,131.5149,131.5942,71534.0
2018-06-07 15:50:00,132.78,133.0,132.77,132.92,158724.0,131.6041,131.8222,131.5942,131.7429,158724.0
2018-06-07 15:55:00,132.92,132.95,132.75,132.83,177737.0,131.7429,131.7726,131.5744,131.6537,177737.0
2018-06-08 09:30:00,131.7,132.0,130.82,131.29,211360.0,130.5337,130.831,129.6615,130.1273,211360.0
2018-06-08 09:35:00,131.45,131.98,131.38,131.82,63562.0,130.2859,130.8112,130.2165,130.6526,63562.0
2018-06-08 09:40:00,131.83,132.38,131.62,132.38,86515.0,130.6625,131.2077,130.4544,131.2077,86515.0
2018-06-08 09:45:00,132.4,132.87,132.26,132.81,43069.0,131.2275,131.6933,131.0887,131.6339,43069.0
2018-06-08 09:50:00,132.85,133.17,132.76,133.17,74289.0,131.6735,131.9907,131.5843,131.9907,74289.0
2018-06-08 09:55:00,133.16,133.28,133.05,133.1,63695.0,131.9808,132.0997,131.8717,131.9213,63695.0
2018-06-08 10:00:00,133.11,133.43,133.01,133.4,86343.0,131.9312,132.2484,131.8321,132.2186,86343.0
2018-06-08 10:05:00,133.43,133.66,133.31,133.61,50466.0,132.2484,132.4763,132.1294,132.4268,50466.0
2018-06-08 10:10:00,133.66,133.66,133.23,133.31,45639.0,132.4763,132.4763,132.0501,132.1294,45639.0
2018-06-08 10:15:00,133.3,133.45,133.26,133.44,48144.0,132.1195,132.2682,132.0799,132.2583,48144.0
2018-06-08 10:20:00,133.44,133.47,133.23,133.29,37098.0,132.2583,132.288,132.0501,132.1096,37098.0
2018-06-08 10:25:00,133.29,133.3,133.01,133.06,23073.0,132.1096,132.1195,131.8321,131.8817,23073.0
2018-06-08 10:30:00,133.03,133.1,132.78,132.83,23446.0,131.8519,131.9213,131.6041,131.6537,23446.0
2018-06-08 10:35:00,132.83,132.97,132.51,132.56,18836.0,131.6537,131.7925,131.3365,131.3861,18836.0
2018-06-08 10:40:00,132.54,132.6,132.29,132.53,22416.0,131.3663,131.4257,131.1185,131.3563,22416.0
2018-06-08 10:45:00,132.53,132.73,132.52,132.68,20236.0,131.3563,131.5546,131.3464,131.505,20236.0
2018-06-08 10:50:00,132.67,132.9,132.65,132.84,24543.0,131.4951,131.7231,131.4753,131.6636,24543.0
2018-06-08 10:55:00,132.87,133.09,132.85,133.04,30916.0,131.6933,131.9114,131.6735,131.8618,30916.0
2018-06-08 11:00:00,133.02,133.06,132.8,132.97,24434.0,131.842,131.8817,131.624,131.7925,24434.0
2018-06-08 11:05:00,132.96,133.09,132.92,133.08,26660.0,131.7825,131.9114,131.7429,131.9015,26660.0
2018-06-08 11:10:00,133.07,133.24,133.07,133.22,22181.0,131.8916,132.0601,131.8916,132.0402,22181.0
2018-06-08 11:15:00,133.21,133.3,133.08,133.23,20564.0,132.0303,132.1195,131.9015,132.0501,20564.0
2018-06-08 11:20:00,133.24,133.24,133.01,133.03,19766.0,132.0601,132.0601,131.8321,131.8519,19766.0
2018-06-08 11:25:00,133.06,133.18,132.87,132.96,40214.0,131.8817,132.0006,131.6933,131.7825,40214.0
2018-06-08 11:30:00,132.94,132.98,132.53,132.71,56256.0,131.7627,131.8024,131.3563,131.5348,56256.0
2018-06-08 11:35:00,132.7,132.88,132.67,132.85,34213.0,131.5248,131.7032,131.4951,131.6735,34213.0
2018-06-08 11:40:00,132.87,132.99,132.84,132.9,19709.0,131.6933,131.8123,131.6636,131.7231,19709.0
2018-06-08 11:45:00,132.9,132.95,132.75,132.87,19459.0,131.7231,131.7726,131.5744,131.6933,19459.0
2018-06-08 11:50:00,132.83,132.88,132.78,132.87,13683.0,131.6537,131.7032,131.6041,131.6933,13683.0
2018-06-08 11:55:00,132.87,132.92,132.8,132.88,15957.0,131.6933,131.7429,131.624,131.7032,15957.0
2018-06-08 12:00:00,132.9,133.03,132.89,133.0,30856.0,131.7231,131.8519,131.7132,131.8222,30856.0
2018-06-08 12:05:00,132.97,132.99,132.85,132.99,19167.0,131.7925,131.8123,131.6735,131.8123,19167.0
2018-06-08 12:10:00,133.0,133.01,132.78,132.8,17813.0,131.8222,131.8321,131.6041,131.624,17813.0
2018-06-08 12:15:00,132.82,132.92,132.81,132.83,10583.0,131.6438,131.7429,131.6339,131.6537,10583.0
2018-06-08 12:20:00,132.84,132.96,132.82,132.92,9742.0,131.6636,131.7825,131.6438,131.7429,9742.0
2018-06-08 12:25:00,132.94,132.96,132.84,132.96,13959.0,131.7627,131.7825,131.6636,131.7825,13959.0
2018-06-08 12:30:00,132.95,133.14,132.95,133.08,19297.0,131.7726,131.9609,131.7726,131.9015,19297.0
2018-06-08 12:35:00,133.11,133.14,132.96,133.01,9494.0,131.9312,131.9609,131.7825,131.8321,9494.0
2018-06-08 12:40:00,132.99,133.01,132.93,132.97,10834.0,131.8123,131.8321,131.7528,131.7925,10834.0
2018-06-08 12:45:00,132.97,133.06,132.96,133.01,9527.0,131.7925,131.8817,131.7825,131.8321,9527.0
2018-06-08 12:50:00,133.02,133.1,133.01,133.08,9365.0,131.842,131.9213,131.8321,131.9015,9365.0
2018-06-08 12:55:00,133.12,133.15,133.05,133.1,10343.0,131.9411,131.9709,131.8717,131.9213,10343.0
2018-06-08 13:00:00,133.12,133.16,133.08,133.13,8668.0,131.9411,131.9808,131.9015,131.951,8668.0
2018-06-08 13:05:00,133.14,133.17,133.02,133.14,15106.0,131.9609,131.9907,131.842,131.9609,15106.0
2018-06-08 13:10:00,133.14,133.16,133.04,133.04,11617.0,131.9609,131.9808,131.8618,131.8618,11617.0
2018-06-08 13:15:00,133.08,133.19,133.04,133.17,13098.0,131.9015,132.0105,131.8618,131.9907,13098.0
2018-06-08 13:20:00,133.18,133.24,133.11,133.19,10108.0,132.0006,132.0601,131.9312,132.0105,10108.0
2018-06-08 13:25:00,133.2,133.2,133.11,133.12,7307.0,132.0204,132.0204,131.9312,131.9411,7307.0
2018-06-08 13:30:00,133.11,133.12,133.02,133.11,10559.0,131.9312,131.9411,131.842,131.9312,10559.0
2018-06-08 13:35:00,133.11,133.21,133.1,133.17,6371.0,131.9312,132.0303,131.9213,131.9907,6371.0
2018-06-08 13:40:00,133.17,133.23,133.09,133.15,6845.0,131.9907,132.0501,131.9114,131.9709,6845.0
2018-06-08 13:45:00,133.13,133.26,133.13,133.15,12666.0,131.951,132.0799,131.951,131.9709,12666.0
2018-06-08 13:50:00,133.2,133.22,132.87,133.09,35501.0,132.0204,132.0402,131.6933,131.9114,35501.0
2018-06-08 13:55:00,133.08,133.09,132.9,132.97,14753.0,131.9015,131.9114,131.7231,131.7925,14753.0
2018-06-08 14:00:00,133.02,133.26,133.0,133.22,8925.0,131.842,132.0799,131.8222,132.0402,8925.0
2018-06-08 14:05:00,133.21,133.38,133.2,133.35,13081.0,132.0303,132.1988,132.0204,132.1691,13081.0
2018-06-08 14:10:00,133.37,133.62,133.35,133.54,20437.0,132.1889,132.4367,132.1691,132.3574,20437.0
2018-06-08 14:15:00,133.59,133.68,133.48,133.51,17497.0,132.407,132.4962,132.2979,132.3277,17497.0
2018-06-08 14:20:00,133.5,133.57,133.4,133.51,13456.0,132.3178,132.3871,132.2186,132.3277,13456.0
2018-06-08 14:25:00,133.51,133.62,133.45,133.52,20139.0,132.3277,132.4367,132.2682,132.3376,20139.0
2018-06-08 14:30:00,133.54,133.57,133.47,133.54,12157.0,132.3574,132.3871,132.288,132.3574,12157.0
2018-06-08 14:35:00,133.54,133.57,133.35,133.4,27236.0,132.3574,132.3871,132.1691,132.2186,27236.0
2018-06-08 14:40:00,133.38,133.51,133.36,133.51,10923.0,132.1988,132.3277,132.179,132.3277,10923.0
2018-06-08 14:45:00,133.48,133.51,133.36,133.38,11235.0,132.2979,132.3277,132.179,132.1988,11235.0
2018-06-08 14:50:00,133.37,133.38,133.27,133.34,17949.0,132.1889,132.1988,132.0898,132.1592,17949.0
2018-06-08 14:55:00,133.34,133.37,133.23,133.23,15601.0,132.1592,132.1889,132.0501,132.0501,15601.0
2018-06-08 15:00:00,133.25,133.28,133.18,133.21,21023.0,132.07,132.0997,132.0006,132.0303,21023.0
2018-06-08 15:05:00,133.21,133.32,133.16,133.16,14952.0,132.0303,132.1394,131.9808,131.9808,14952.0
2018-06-08 15:10:00,133.18,133.29,133.17,133.25,10740.0,132.0006,132.1096,131.9907,132.07,10740.0
2018-06-08 15:15:00,133.26,133.32,133.13,133.13,11929.0,132.0799,132.1394,131.951,131.951,11929.0
2018-06-08 15:20:00,133.16,133.32,133.16,133.26,16344.0,131.9808,132.1394,131.9808,132.0799,16344.0
2018-06-08 15:25:00,133.27,133.34,133.22,133.3,19624.0,132.0898,132.1592,132.0402,132.1195,19624.0
2018-06-08 15:30:00,133.34,133.47,133.34,133.4,16803.0,132.1592,132.288,132.1592,132.2186,16803.0
2018-06-08 15:35:00,133.4,133.51,133.38,133.48,31125.0,132.2186,132.3277,132.1988,132.2979,31125.0
2018-06-08 15:40:00,133.49,133.51,133.38,133.42,29033.0,132.3078,132.3277,132.1988,132.2385,29033.0
2018-06-08 15:45:00,133.42,133.46,133.28,133.36,47867.0,132.2385,132.2781,132.0997,132.179,47867.0
2018-06-08 15:50:00,133.38,133.49,133.37,133.4,46593.0,132.1988,132.3078,132.1889,132.2186,46593.0
2018-06-08 15:55:00,133.4,133.63,133.37,133.51,211923.0,132.2186,132.4466,132.1889,132.3277,211923.0
2018-06-11 09:30:00,133.88,134.27,133.84,134.25,139928.0,132.6944,133.0809,132.6547,133.0611,139928.0
2018-06-11 09:35:00,134.2,134.41,133.62,133.73,67687.0,133.0116,133.2197,132.4367,132.5457,67687.0
2018-06-11 09:40:00,133.76,134.27,133.75,134.23,53722.0,132.5755,133.0809,132.5655,133.0413,53722.0
2018-06-11 09:45:00,134.3,134.3,133.89,134.09,35082.0,133.1107,133.1107,132.7043,132.9025,35082.0
2018-06-11 09:50:00,134.07,134.19,134.02,134.15,66738.0,132.8827,133.0016,132.8332,132.962,66738.0
2018-06-11 09:55:00,134.19,134.55,134.08,134.52,65738.0,133.0016,133.3585,132.8926,133.3287,65738.0
2018-06-11 10:00:00,134.52,134.67,134.42,134.53,67361.0,133.3287,133.4774,133.2296,133.3386,67361.0
2018-06-11 10:05:00,134.55,134.61,134.37,134.53,60320.0,133.3585,133.4179,133.1801,133.3386,60320.0
2018-06-11 10:10:00,134.53,134.6,134.41,134.42,28304.0,133.3386,133.408,133.2197,133.2296,28304.0
2018-06-11 10:15:00,134.41,134.43,133.81,134.06,52787.0,133.2197,133.2395,132.625,132.8728,52787.0
2018-06-11 10:20:00,134.07,134.07,133.92,134.03,28987.0,132.8827,132.8827,132.734,132.8431,28987.0
2018-06-11 10:25:00,134.05,134.11,133.57,133.58,37586.0,132.8629,132.9224,132.3871,132.3971,37586.0
2018-06-11 10:30:00,133.59,133.76,133.4,133.4,44803.0,132.407,132.5755,132.2186,132.2186,44803.0
2018-06-11 10:35:00,133.38,133.73,133.34,133.67,45627.0,132.1988,132.5457,132.1592,132.4863,45627.0
2018-06-11 10:40:00,133.67,133.71,133.51,133.66,29916.0,132.4863,132.5259,132.3277,132.4763,29916.0
2018-06-11 10:45:00,133.66,133.66,133.42,133.42,47052.0,132.4763,132.4763,132.2385,132.2385,47052.0
2018-06-11 10:50:00,133.44,133.54,133.26,133.51,51975.0,132.2583,132.3574,132.0799,132.3277,51975.0
2018-06-11 10:55:00,133.51,133.8,133.47,133.78,23956.0,132.3277,132.6151,132.288,132.5953,23956.0
2018-06-11 11:00:00,133.79,133.95,133.78,133.81,24522.0,132.6052,132.7638,132.5953,132.625,24522.0
2018-06-11 11:05:00,133.81,133.9,133.7,133.84,20670.0,132.625,132.7142,132.516,132.6547,20670.0
2018-06-11 11:10:00,133.84,133.91,133.75,133.86,16685.0,132.6547,132.7241,132.5655,132.6746,16685.0
2018-06-11 11:15:00,133.9,133.94,133.78,133.81,14178.0,132.7142,132.7539,132.5953,132.625,14178.0
2018-06-11 11:20:00,133.82,134.08,133.81,133.98,21191.0,132.6349,132.8926,132.625,132.7935,21191.0
2018-06-11 11:25:00,133.97,133.98,133.84,133.89,40816.0,132.7836,132.7935,132.6547,132.7043,40816.0
2018-06-11 11:30:00,133.87,133.89,133.78,133.83,19844.0,132.6845,132.7043,132.5953,132.6448,19844.0
2018-06-11 11:35:00,133.82,133.91,133.69,133.87,25574.0,132.6349,132.7241,132.5061,132.6845,25574.0
2018-06-11 11:40:00,133.88,134.08,133.88,134.05,17581.0,132.6944,132.8926,132.6944,132.8629,17581.0
2018-06-11 11:45:00,134.02,134.02,133.91,133.96,15533.0,132.8332,132.8332,132.7241,132.7737,15533.0
2018-06-11 11:50:00,133.97,134.0,133.9,133.92,14978.0,132.7836,132.8133,132.7142,132.734,14978.0
2018-06-11 11:55:00,133.93,134.05,133.91,133.99,14930.0,132.744,132.8629,132.7241,132.8034,14930.0
2018-06-11 12:00:00,134.02,134.13,133.93,133.97,45077.0,132.8332,132.9422,132.744,132.7836,45077.0
2018-06-11 12:05:00,133.96,134.01,133.94,133.95,19916.0,132.7737,132.8232,132.7539,132.7638,19916.0
2018-06-11 12:10:00,133.99,134.04,133.96,134.0,25595.0,132.8034,132.853,132.7737,132.8133,25595.0
2018-06-11 12:15:00,134.0,134.01,133.91,133.99,21525.0,132.8133,132.8232,132.7241,132.8034,21525.0
2018-06-11 12:20:00,133.98,134.04,133.92,134.01,19125.0,132.7935,132.853,132.734,132.8232,19125.0
2018-06-11 12:25:00,134.02,134.03,133.95,134.0,22661.0,132.8332,132.8431,132.7638,132.8133,22661.0
2018-06-11 12:30:00,134.0,134.02,133.93,133.93,17033.0,132.8133,132.8332,132.744,132.744,17033.0
2018-06-11 12:35:00,133.92,134.0,133.88,133.89,23656.0,132.734,132.8133,132.6944,132.7043,23656.0
2018-06-11 12:40:00,133.93,134.01,133.9,134.01,24251.0,132.744,132.8232,132.7142,132.8232,24251.0
2018-06-11 12:45:00,134.02,134.04,133.96,133.97,14757.0,132.8332,132.853,132.7737,132.7836,14757.0
2018-06-11 12:50:00,133.98,133.99,133.87,133.88,11828.0,132.7935,132.8034,132.6845,132.6944,11828.0
2018-06-11 12:55:00,133.86,133.89,133.78,133.79,18282.0,132.6746,132.7043,132.5953,132.6052,18282.0
2018-06-11 13:00:00,133.8,133.85,133.66,133.68,24763.0,132.6151,132.6647,132.4763,132.4962,24763.0
2018-06-11 13:05:00,133.69,133.83,133.67,133.81,16845.0,132.5061,132.6448,132.4863,132.625,16845.0
2018-06-11 13:10:00,133.83,134.0,133.83,133.96,15342.0,132.6448,132.8133,132.6448,132.7737,15342.0
2018-06-11 13:15:00,133.95,134.0,133.87,133.9,14454.0,132.7638,132.8133,132.6845,132.7142,14454.0
2018-06-11 13:20:00,133.9,133.9,133.83,133.84,16044.0,132.7142,132.7142,132.6448,132.6547,16044.0
2018-06-11 13:25:00,133.84,133.97,133.84,133.97,14096.0,132.6547,132.7836,132.6547,132.7836,14096.0
2018-06-11 13:30:00,133.97,133.99,133.91,133.93,10122.0,132.7836,132.8034,132.7241,132.744,10122.0
2018-06-11 13:35:00,133.94,133.97,133.92,133.95,16600.0,132.7539,132.7836,132.734,132.7638,16600.0
2018-06-11 13:40:00,133.95,133.97,133.84,133.87,17277.0,132.7638,132.7836,132.6547,132.6845,17277.0
2018-06-11 13:45:00,133.86,133.9,133.76,133.85,19848.0,132.6746,132.7142,132.5755,132.6647,19848.0
2018-06-11 13:50:00,133.84,133.92,133.83,133.86,15131.0,132.6547,132.734,132.6448,132.6746,15131.0
2018-06-11 13:55:00,133.86,133.91,133.79,133.91,13842.0,132.6746,132.7241,132.6052,132.7241,13842.0
2018-06-11 14:00:00,133.9,133.92,133.87,133.88,14055.0,132.7142,132.734,132.6845,132.6944,14055.0
2018-06-11 14:05:00,133.88,133.9,133.76,133.87,21222.0,132.6944,132.7142,132.5755,132.6845,21222.0
2018-06-11 14:10:00,133.87,133.93,133.8,133.83,14001.0,132.6845,132.744,132.6151,132.6448,14001.0
2018-06-11 14:15:00,133.81,133.94,133.77,133.93,18059.0,132.625,132.7539,132.5854,132.744,18059.0
2018-06-11 14:20:00,133.92,134.0,133.92,133.99,20131.0,132.734,132.8133,132.734,132.8034,20131.0
2018-06-11 14:25:00,134.0,134.0,133.93,133.95,21073.0,132.8133,132.8133,132.744,132.7638,21073.0
2018-06-11 14:30:00,133.95,134.0,133.9,133.96,16959.0,132.7638,132.8133,132.7142,132.7737,16959.0
2018-06-11 14:35:00,133.98,134.06,133.92,134.01,26847.0,132.7935,132.8728,132.734,132.8232,26847.0
2018-06-11 14:40:00,134.0,134.18,133.99,134.15,47579.0,132.8133,132.9917,132.8034,132.962,47579.0
2018-06-11 14:45:00,134.17,134.18,134.09,134.12,22210.0,132.9818,132.9917,132.9025,132.9323,22210.0
2018-06-11 14:50:00,134.12,134.14,134.05,134.09,15293.0,132.9323,132.9521,132.8629,132.9025,15293.0
2018-06-11 14:55:00,134.09,134.2,134.08,134.19,17276.0,132.9025,133.0116,132.8926,133.0016,17276.0
2018-06-11 15:00:00,134.17,134.19,134.13,134.16,17496.0,132.9818,133.0016,132.9422,132.9719,17496.0
2018-06-11 15:05:00,134.15,134.17,134.1,134.16,23041.0,132.962,132.9818,132.9124,132.9719,23041.0
2018-06-11 15:10:00,134.17,134.27,134.13,134.25,24389.0,132.9818,133.0809,132.9422,133.0611,24389.0
2018-06-11 15:15:00,134.25,134.26,134.14,134.14,18739.0,133.0611,133.071,132.9521,132.9521,18739.0
2018-06-11 15:20:00,134.13,134.17,134.11,134.13,22729.0,132.9422,132.9818,132.9224,132.9422,22729.0
2018-06-11 15:25:00,134.13,134.24,134.12,134.23,29222.0,132.9422,133.0512,132.9323,133.0413,29222.0
2018-06-11 15:30:00,134.23,134.31,134.23,134.31,63540.0,133.0413,133.1206,133.0413,133.1206,63540.0
2018-06-11 15:35:00,134.31,134.33,134.26,134.27,48175.0,133.1206,133.1404,133.071,133.0809,48175.0
2018-06-11 15:40:00,134.27,134.3,134.26,134.28,45151.0,133.0809,133.1107,133.071,133.0909,45151.0
2018-06-11 15:45:00,134.27,134.35,134.22,134.34,77412.0,133.0809,133.1602,133.0314,133.1503,77412.0
2018-06-11 15:50:00,134.34,134.34,134.18,134.19,73496.0,133.1503,133.1503,132.9917,133.0016,73496.0
2018-06-11 15:55:00,134.19,134.24,133.98,134.04,141478.0,133.0016,133.0512,132.7935,132.853,141478.0
2018-06-12 09:30:00,134.96,135.39,134.65,135.17,178629.0,133.7648,134.191,133.4576,133.973,178629.0
2018-06-12 09:35:00,135.16,135.85,135.11,135.79,125043.0,133.9631,134.6469,133.9135,134.5875,125043.0
2018-06-12 09:40:00,135.78,135.95,135.5,135.5,170389.0,134.5776,134.7461,134.3,134.3,170389.0
2018-06-12 09:45:00,135.51,135.66,135.31,135.55,58707.0,134.31,134.4586,134.1117,134.3496,58707.0
2018-06-12 09:50:00,135.56,135.79,135.5,135.68,59953.0,134.3595,134.5875,134.3,134.4785,59953.0
2018-06-12 09:55:00,135.69,135.89,135.58,135.73,105115.0,134.4884,134.6866,134.3793,134.528,105115.0
2018-06-12 10:00:00,135.7,135.95,135.65,135.83,39296.0,134.4983,134.7461,134.4487,134.6271,39296.0
2018-06-12 10:05:00,135.83,136.0,135.76,135.86,73857.0,134.6271,134.7956,134.5577,134.6569,73857.0
2018-06-12 10:10:00,135.84,135.98,135.79,135.92,47153.0,134.637,134.7758,134.5875,134.7163,47153.0
2018-06-12 10:15:00,135.92,136.33,135.91,136.22,144255.0,134.7163,135.1227,134.7064,135.0137,144255.0
2018-06-12 10:20:00,136.2,136.4,136.11,136.25,43870.0,134.9938,135.1921,134.9046,135.0434,43870.0
2018-06-12 10:25:00,136.24,136.24,135.96,136.08,80041.0,135.0335,135.0335,134.756,134.8749,80041.0
2018-06-12 10:30:00,136.09,136.13,136.01,136.13,29534.0,134.8848,134.9245,134.8055,134.9245,29534.0
2018-06-12 10:35:00,136.13,136.23,135.99,136.11,43557.0,134.9245,135.0236,134.7857,134.9046,43557.0
2018-06-12 10:40:00,136.12,136.7,136.11,136.53,72636.0,134.9146,135.4894,134.9046,135.3209,72636.0
2018-06-12 10:45:00,136.57,136.77,136.41,136.74,53469.0,135.3606,135.5588,135.202,135.5291,53469.0
2018-06-12 10:50:00,136.71,136.72,136.4,136.59,80668.0,135.4993,135.5092,135.1921,135.3804,80668.0
2018-06-12 10:55:00,136.57,136.74,136.47,136.67,52188.0,135.3606,135.5291,135.2615,135.4597,52188.0
2018-06-12 11:00:00,136.64,136.83,136.58,136.83,27075.0,135.43,135.6183,135.3705,135.6183,27075.0
2018-06-12 11:05:00,136.84,137.11,136.81,137.05,81397.0,135.6282,135.8958,135.5984,135.8363,81397.0
2018-06-12 11:10:00,137.08,137.08,136.66,136.75,56538.0,135.8661,135.8661,135.4498,135.539,56538.0
2018-06-12 11:15:00,136.75,136.88,136.69,136.88,57664.0,135.539,135.6678,135.4795,135.6678,57664.0
2018-06-12 11:20:00,136.91,136.96,136.78,136.82,39783.0,135.6976,135.7471,135.5687,135.6084,39783.0
2018-06-12 11:25:00,136.83,137.0,136.81,137.0,26073.0,135.6183,135.7868,135.5984,135.7868,26073.0
2018-06-12 11:30:00,136.99,137.07,136.94,137.07,54037.0,135.7769,135.8561,135.7273,135.8561,54037.0
2018-06-12 11:35:00,137.06,137.22,136.94,137.17,71627.0,135.8462,136.0048,135.7273,135.9553,71627.0
2018-06-12 11:40:00,137.15,137.35,137.1,137.35,28573.0,135.9354,136.1337,135.8859,136.1337,28573.0
2018-06-12 11:45:00,137.37,137.43,137.28,137.4,45473.0,136.1535,136.213,136.0643,136.1832,45473.0
2018-06-12 11:50:00,137.4,137.44,137.21,137.34,48781.0,136.1832,136.2229,135.9949,136.1238,48781.0
2018-06-12 11:55:00,137.34,137.5,137.3,137.49,29857.0,136.1238,136.2823,136.0841,136.2724,29857.0
2018-06-12 12:00:00,137.46,137.47,137.25,137.27,32148.0,136.2427,136.2526,136.0345,136.0544,32148.0
2018-06-12 12:05:00,137.27,137.3,136.98,137.0,49780.0,136.0544,136.0841,135.7669,135.7868,49780.0
2018-06-12 12:10:00,136.99,136.99,136.85,136.98,66887.0,135.7769,135.7769,135.6381,135.7669,66887.0
2018-06-12 12:15:00,137.0,137.0,136.7,136.8,65520.0,135.7868,135.7868,135.4894,135.5885,65520.0
2018-06-12 12:20:00,136.8,136.84,136.68,136.69,33554.0,135.5885,135.6282,135.4696,135.4795,33554.0
2018-06-12 12:25:00,136.71,136.74,136.55,136.58,44541.0,135.4993,135.5291,135.3407,135.3705,44541.0
2018-06-12 12:30:00,136.56,136.63,136.47,136.47,28834.0,135.3507,135.42,135.2615,135.2615,28834.0
2018-06-12 12:35:00,136.48,136.68,136.48,136.62,31321.0,135.2714,135.4696,135.2714,135.4101,31321.0
2018-06-12 12:40:00,136.62,136.63,136.49,136.5,23849.0,135.4101,135.42,135.2813,135.2912,23849.0
2018-06-12 12:45:00,136.49,136.62,136.37,136.4,27245.0,135.2813,135.4101,135.1623,135.1921,27245.0
2018-06-12 12:50:00,136.43,136.51,136.39,136.4,22774.0,135.2218,135.3011,135.1822,135.1921,22774.0
2018-06-12 12:55:00,136.43,136.53,136.39,136.4,21022.0,135.2218,135.3209,135.1822,135.1921,21022.0
2018-06-12 13:00:00,136.4,136.78,136.39,136.74,22965.0,135.1921,135.5687,135.1822,135.5291,22965.0
2018-06-12 13:05:00,136.74,136.96,136.74,136.86,43175.0,135.5291,135.7471,135.5291,135.648,43175.0
2018-06-12 13:10:00,136.85,136.9,136.78,136.89,22020.0,135.6381,135.6876,135.5687,135.6777,22020.0
2018-06-12 13:15:00,136.88,136.98,136.78,136.78,45971.0,135.6678,135.7669,135.5687,135.5687,45971.0
2018-06-12 13:20:00,136.79,136.8,136.58,136.73,34881.0,135.5786,135.5885,135.3705,135.5192,34881.0
2018-06-12 13:25:00,136.72,136.72,136.56,136.62,20669.0,135.5092,135.5092,135.3507,135.4101,20669.0
2018-06-12 13:30:00,136.63,136.65,136.58,136.63,17502.0,135.42,135.4399,135.3705,135.42,17502.0
2018-06-12 13:35:00,136.64,136.88,136.64,136.82,22269.0,135.43,135.6678,135.43,135.6084,22269.0
2018-06-12 13:40:00,136.81,136.81,136.63,136.71,15932.0,135.5984,135.5984,135.42,135.4993,15932.0
2018-06-12 13:45:00,136.72,136.88,136.72,136.88,16154.0,135.5092,135.6678,135.5092,135.6678,16154.0
2018-06-12 13:50:00,136.86,136.93,136.76,136.78,18620.0,135.648,135.7174,135.5489,135.5687,18620.0
2018-06-12 13:55:00,136.8,136.9,136.79,136.84,19114.0,135.5885,135.6876,135.5786,135.6282,19114.0
2018-06-12 14:00:00,136.84,136.86,136.69,136.75,44931.0,135.6282,135.648,135.4795,135.539,44931.0
2018-06-12 14:05:00,136.73,136.73,136.52,136.52,18788.0,135.5192,135.5192,135.311,135.311,18788.0
2018-06-12 14:10:00,136.52,136.53,136.32,136.34,54564.0,135.311,135.3209,135.1128,135.1326,54564.0
2018-06-12 14:15:00,136.34,136.35,136.21,136.22,37065.0,135.1326,135.1425,135.0038,135.0137,37065.0
2018-06-12 14:20:00,136.21,136.29,136.15,136.17,47450.0,135.0038,135.0831,134.9443,134.9641,47450.0
2018-06-12 14:25:00,136.18,136.24,135.81,135.91,58243.0,134.974,135.0335,134.6073,134.7064,58243.0
2018-06-12 14:30:00,135.9,135.96,135.75,135.85,50550.0,134.6965,134.756,134.5478,134.6469,50550.0
2018-06-12 14:35:00,135.83,135.95,135.8,135.92,56262.0,134.6271,134.7461,134.5974,134.7163,56262.0
2018-06-12 14:40:00,135.93,136.0,135.91,135.96,47289.0,134.7262,134.7956,134.7064,134.756,47289.0
2018-06-12 14:45:00,135.95,135.97,135.84,135.89,27766.0,134.7461,134.7659,134.637,134.6866,27766.0
2018-06-12 14:50:00,135.87,135.97,135.83,135.91,25930.0,134.6668,134.7659,134.6271,134.7064,25930.0
2018-06-12 14:55:00,135.9,135.96,135.8,135.8,31967.0,134.6965,134.756,134.5974,134.5974,31967.0
2018-06-12 15:00:00,135.81,135.99,135.78,135.97,33289.0,134.6073,134.7857,134.5776,134.7659,33289.0
2018-06-12 15:05:00,135.97,136.09,135.96,136.0,53263.0,134.7659,134.8848,134.756,134.7956,53263.0
2018-06-12 15:10:00,136.01,136.28,135.98,136.26,59823.0,134.8055,135.0731,134.7758,135.0533,59823.0
2018-06-12 15:15:00,136.26,136.31,136.22,136.28,34640.0,135.0533,135.1029,135.0137,135.0731,34640.0
2018-06-12 15:20:00,136.28,136.38,136.25,136.38,67497.0,135.0731,135.1723,135.0434,135.1723,67497.0
2018-06-12 15:25:00,136.39,136.4,136.35,136.39,31302.0,135.1822,135.1921,135.1425,135.1822,31302.0
2018-06-12 15:30:00,136.4,136.4,136.34,136.34,50595.0,135.1921,135.1921,135.1326,135.1326,50595.0
2018-06-12 15:35:00,136.34,136.43,136.28,136.42,56871.0,135.1326,135.2218,135.0731,135.2119,56871.0
2018-06-12 15:40:00,136.42,136.45,136.3,136.31,86577.0,135.2119,135.2416,135.093,135.1029,86577.0
2018-06-12 15:45:00,136.3,136.32,136.11,136.19,96239.0,135.093,135.1128,134.9046,134.9839,96239.0
2018-06-12 15:50:00,136.19,136.35,136.19,136.3,104703.0,134.9839,135.1425,134.9839,135.093,104703.0
2018-06-12 15:55:00,136.32,136.37,136.24,136.28,207282.0,135.1128,135.1623,135.0335,135.0731,207282.0
2018-06-13 09:30:00,136.37,136.98,136.18,136.89,160871.0,135.1623,135.7669,134.974,135.6777,160871.0
2018-06-13 09:35:00,136.9,136.91,136.49,136.91,147083.0,135.6876,135.6976,135.2813,135.6976,147083.0
2018-06-13 09:40:00,136.91,137.49,136.87,137.35,82728.0,135.6976,136.2724,135.6579,136.1337,82728.0
2018-06-13 09:45:00,137.38,137.44,137.08,137.18,43794.0,136.1634,136.2229,135.8661,135.9652,43794.0
2018-06-13 09:50:00,137.23,137.38,136.24,136.79,252034.0,136.0147,136.1634,135.0335,135.5786,252034.0
2018-06-13 09:55:00,136.77,137.11,136.66,136.82,57147.0,135.5588,135.8958,135.4498,135.6084,57147.0
2018-06-13 10:00:00,136.84,136.98,136.71,136.74,58204.0,135.6282,135.7669,135.4993,135.5291,58204.0
2018-06-13 10:05:00,136.75,136.8,136.57,136.57,72063.0,135.539,135.5885,135.3606,135.3606,72063.0
2018-06-13 10:10:00,136.6,136.77,136.55,136.56,79138.0,135.3903,135.5588,135.3407,135.3507,79138.0
2018-06-13 10:15:00,136.58,136.73,136.46,136.69,46979.0,135.3705,135.5192,135.2515,135.4795,46979.0
2018-06-13 10:20:00,136.67,136.88,136.57,136.86,33929.0,135.4597,135.6678,135.3606,135.648,33929.0
2018-06-13 10:25:00,136.84,136.92,136.67,136.68,69064.0,135.6282,135.7075,135.4597,135.4696,69064.0
2018-06-13 10:30:00,136.73,136.76,136.32,136.35,43949.0,135.5192,135.5489,135.1128,135.1425,43949.0
2018-06-13 10:35:00,136.33,136.67,136.33,136.52,27553.0,135.1227,135.4597,135.1227,135.311,27553.0
2018-06-13 10:40:00,136.5,136.67,136.34,136.67,29576.0,135.2912,135.4597,135.1326,135.4597,29576.0
2018-06-13 10:45:00,136.67,136.67,136.58,136.66,29051.0,135.4597,135.4597,135.3705,135.4498,29051.0
2018-06-13 10:50:00,136.63,136.72,136.5,136.68,28825.0,135.42,135.5092,135.2912,135.4696,28825.0
2018-06-13 10:55:00,136.67,136.78,136.5,136.75,42513.0,135.4597,135.5687,135.2912,135.539,42513.0
2018-06-13 11:00:00,136.75,136.93,136.73,136.84,34819.0,135.539,135.7174,135.5192,135.6282,34819.0
2018-06-13 11:05:00,136.84,137.1,136.7,137.1,42372.0,135.6282,135.8859,135.4894,135.8859,42372.0
2018-06-13 11:10:00,137.1,137.12,136.96,137.12,21445.0,135.8859,135.9057,135.7471,135.9057,21445.0
2018-06-13 11:15:00,137.11,137.41,137.1,137.28,87058.0,135.8958,136.1931,135.8859,136.0643,87058.0
2018-06-13 11:20:00,137.29,137.32,136.99,137.24,27097.0,136.0742,136.1039,135.7769,136.0246,27097.0
2018-06-13 11:25:00,137.24,137.3,137.11,137.18,29084.0,136.0246,136.0841,135.8958,135.9652,29084.0
2018-06-13 11:30:00,137.18,137.2,136.98,137.11,33719.0,135.9652,135.985,135.7669,135.8958,33719.0
2018-06-13 11:35:00,137.12,137.25,137.1,137.21,21860.0,135.9057,136.0345,135.8859,135.9949,21860.0
2018-06-13 11:40:00,137.23,137.37,137.18,137.34,43956.0,136.0147,136.1535,135.9652,136.1238,43956.0
2018-06-13 11:45:00,137.36,137.38,137.15,137.15,96528.0,136.1436,136.1634,135.9354,135.9354,96528.0
2018-06-13 11:50:00,137.14,137.21,136.96,136.96,31579.0,135.9255,135.9949,135.7471,135.7471,31579.0
2018-06-13 11:55:00,136.95,137.12,136.94,137.03,53126.0,135.7372,135.9057,135.7273,135.8165,53126.0
2018-06-13 12:00:00,137.02,137.02,136.9,136.92,38037.0,135.8066,135.8066,135.6876,135.7075,38037.0
2018-06-13 12:05:00,136.94,137.05,136.88,137.03,50618.0,135.7273,135.8363,135.6678,135.8165,50618.0
2018-06-13 12:10:00,137.02,137.03,136.8,136.83,41161.0,135.8066,135.8165,135.5885,135.6183,41161.0
2018-06-13 12:15:00,136.83,136.9,136.77,136.79,31354.0,135.6183,135.6876,135.5588,135.5786,31354.0
2018-06-13 12:20:00,136.77,136.79,136.67,136.79,22383.0,135.5588,135.5786,135.4597,135.5786,22383.0
2018-06-13 12:25:00,136.78,136.8,136.69,136.77,28923.0,135.5687,135.5885,135.4795,135.5588,28923.0
2018-06-13 12:30:00,136.75,136.85,136.7,136.75,33107.0,135.539,135.6381,135.4894,135.539,33107.0
2018-06-13 12:35:00,136.76,136.82,136.75,136.8,14504.0,135.5489,135.6084,135.539,135.5885,14504.0
2018-06-13 12:40:00,136.79,136.82,136.74,136.81,15961.0,135.5786,135.6084,135.5291,135.5984,15961.0
2018-06-13 12:45:00,136.81,136.84,136.76,136.82,18116.0,135.5984,135.6282,135.5489,135.6084,18116.0
2018-06-13 12:50:00,136.83,136.85,136.77,136.81,18185.0,135.6183,135.6381,135.5588,135.5984,18185.0
2018-06-13 12:55:00,136.8,136.81,136.73,136.75,15593.0,135.5885,135.5984,135.5192,135.539,15593.0
2018-06-13 13:00:00,136.7,136.79,136.62,136.79,30185.0,135.4894,135.5786,135.4101,135.5786,30185.0
2018-06-13 13:05:00,136.77,136.78,136.68,136.68,13331.0,135.5588,135.5687,135.4696,135.4696,13331.0
2018-06-13 13:10:00,136.68,136.8,136.67,136.73,39775.0,135.4696,135.5885,135.4597,135.5192,39775.0
2018-06-13 13:15:00,136.74,136.84,136.68,136.68,21109.0,135.5291,135.6282,135.4696,135.4696,21109.0
2018-06-13 13:20:00,136.71,136.77,136.68,136.72,29603.0,135.4993,135.5588,135.4696,135.5092,29603.0
2018-06-13 13:25:00,136.72,136.82,136.69,136.78,20283.0,135.5092,135.6084,135.4795,135.5687,20283.0
2018-06-13 13:30:00,136.79,136.81,136.7,136.76,30657.0,135.5786,135.5984,135.4894,135.5489,30657.0
2018-06-13 13:35:00,136.77,136.86,136.71,136.86,27112.0,135.5588,135.648,135.4993,135.648,27112.0
2018-06-13 13:40:00,136.85,136.86,136.79,136.84,14625.0,135.6381,135.648,135.5786,135.6282,14625.0
2018-06-13 13:45:00,136.86,136.93,136.86,136.92,18950.0,135.648,135.7174,135.648,135.7075,18950.0
2018-06-13 13:50:00,136.92,136.99,136.9,136.98,22759.0,135.7075,135.7769,135.6876,135.7669,22759.0
2018-06-13 13:55:00,136.99,137.09,136.9,136.92,32348.0,135.7769,135.876,135.6876,135.7075,32348.0
2018-06-13 14:00:00,136.91,136.96,136.53,136.53,53042.0,135.6976,135.7471,135.3209,135.3209,53042.0
2018-06-13 14:05:00,136.51,136.55,136.2,136.28,71163.0,135.3011,135.3407,134.9938,135.0731,71163.0
2018-06-13 14:10:00,136.29,136.62,136.29,136.53,48629.0,135.0831,135.4101,135.0831,135.3209,48629.0
2018-06-13 14:15:00,136.52,136.73,136.5,136.58,41189.0,135.311,135.5192,135.2912,135.3705,41189.0
2018-06-13 14:20:00,136.6,136.63,136.23,136.29,61397.0,135.3903,135.42,135.0236,135.0831,61397.0
2018-06-13 14:25:00,136.31,136.38,136.0,136.09,66812.0,135.1029,135.1723,134.7956,134.8848,66812.0
2018-06-13 14:30:00,136.08,136.08,135.59,135.8,135064.0,134.8749,134.8749,134.3893,134.5974,135064.0
2018-06-13 14:35:00,135.77,136.3,135.76,136.26,67405.0,134.5677,135.093,134.5577,135.0533,67405.0
2018-06-13 14:40:00,136.28,136.36,136.01,136.15,46361.0,135.0731,135.1524,134.8055,134.9443,46361.0
2018-06-13 14:45:00,136.13,136.13,135.93,135.99,54792.0,134.9245,134.9245,134.7262,134.7857,54792.0
2018-06-13 14:50:00,135.98,136.18,135.91,136.15,69878.0,134.7758,134.974,134.7064,134.9443,69878.0
2018-06-13 14:55:00,136.18,136.6,136.15,136.53,34859.0,134.974,135.3903,134.9443,135.3209,34859.0
2018-06-13 15:00:00,136.54,136.87,136.54,136.81,52733.0,135.3308,135.6579,135.3308,135.5984,52733.0
2018-06-13 15:05:00,136.81,136.88,136.65,136.71,38210.0,135.5984,135.6678,135.4399,135.4993,38210.0
2018-06-13 15:10:00,136.7,136.79,136.6,136.75,32297.0,135.4894,135.5786,135.3903,135.539,32297.0
2018-06-13 15:15:00,136.76,137.02,136.74,136.97,70696.0,135.5489,135.8066,135.5291,135.757,70696.0
2018-06-13 15:20:00,136.96,137.18,136.94,136.96,62516.0,135.7471,135.9652,135.7273,135.7471,62516.0
2018-06-13 15:25:00,136.97,137.05,136.61,136.78,67488.0,135.757,135.8363,135.4002,135.5687,67488.0
2018-06-13 15:30:00,136.77,136.8,136.52,136.75,82775.0,135.5588,135.5885,135.311,135.539,82775.0
2018-06-13 15:35:00,136.75,136.77,136.45,136.57,65793.0,135.539,135.5588,135.2416,135.3606,65793.0
2018-06-13 15:40:00,136.57,136.79,136.55,136.79,74551.0,135.3606,135.5786,135.3407,135.5786,74551.0
2018-06-13 15:45:00,136.78,136.78,136.54,136.55,82910.0,135.5687,135.5687,135.3308,135.3407,82910.0
2018-06-13 15:50:00,136.52,136.64,136.48,136.52,86810.0,135.311,135.43,135.2714,135.311,86810.0
2018-06-13 15:55:00,136.53,136.62,136.4,136.46,225768.0,135.3209,135.4101,135.1921,135.2515,225768.0
2018-06-14 09:30:00,137.0,138.78,136.89,138.68,281869.0,135.7868,137.551,135.6777,137.4519,281869.0
2018-06-14 09:35:00,138.67,139.15,138.59,139.09,257669.0,137.442,137.9177,137.3627,137.8583,257669.0
2018-06-14 09:40:00,139.08,139.12,138.46,138.54,100817.0,137.8483,137.888,137.2338,137.3131,100817.0
2018-06-14 09:45:00,138.57,139.28,138.55,138.92,98266.0,137.3429,138.0466,137.323,137.6898,98266.0
2018-06-14 09:50:00,138.92,138.98,138.53,138.62,62108.0,137.6898,137.7492,137.3032,137.3924,62108.0
2018-06-14 09:55:00,138.61,138.73,138.37,138.52,72857.0,137.3825,137.5014,137.1446,137.2933,72857.0
2018-06-14 10:00:00,138.52,139.05,138.52,138.96,99938.0,137.2933,137.8186,137.2933,137.7294,99938.0
2018-06-14 10:05:00,138.96,139.29,138.95,139.21,73064.0,137.7294,138.0565,137.7195,137.9772,73064.0
2018-06-14 10:10:00,139.22,139.43,139.15,139.2,69504.0,137.9871,138.1952,137.9177,137.9673,69504.0
2018-06-14 10:15:00,139.23,139.3,139.07,139.16,88684.0,137.997,138.0664,137.8384,137.9276,88684.0
2018-06-14 10:20:00,139.15,139.34,139.09,139.28,78168.0,137.9177,138.106,137.8583,138.0466,78168.0
2018-06-14 10:25:00,139.28,139.49,139.14,139.49,67315.0,138.0466,138.2547,137.9078,138.2547,67315.0
2018-06-14 10:30:00,139.48,139.49,138.81,138.81,97158.0,138.2448,138.2547,137.5807,137.5807,97158.0
2018-06-14 10:35:00,138.81,139.17,138.76,139.17,67289.0,137.5807,137.9375,137.5312,137.9375,67289.0
2018-06-14 10:40:00,139.15,139.26,139.07,139.23,69109.0,137.9177,138.0267,137.8384,137.997,69109.0
2018-06-14 10:45:00,139.25,139.41,139.23,139.32,59288.0,138.0168,138.1754,137.997,138.0862,59288.0
2018-06-14 10:50:00,139.32,139.35,138.83,138.88,80726.0,138.0862,138.116,137.6006,137.6501,80726.0
2018-06-14 10:55:00,138.87,138.94,138.54,138.59,67880.0,137.6402,137.7096,137.3131,137.3627,67880.0
2018-06-14 11:00:00,138.6,138.68,138.24,138.67,48038.0,137.3726,137.4519,137.0158,137.442,48038.0
2018-06-14 11:05:00,138.68,138.86,138.63,138.86,45513.0,137.4519,137.6303,137.4023,137.6303,45513.0
2018-06-14 11:10:00,138.85,139.06,138.8,139.06,46431.0,137.6204,137.8285,137.5708,137.8285,46431.0
2018-06-14 11:15:00,139.07,139.09,138.91,138.95,33173.0,137.8384,137.8583,137.6798,137.7195,33173.0
2018-06-14 11:20:00,138.93,139.09,138.84,138.88,56455.0,137.6997,137.8583,137.6105,137.6501,56455.0
2018-06-14 11:25:00,138.89,139.26,138.87,139.11,49558.0,137.66,138.0267,137.6402,137.8781,49558.0
2018-06-14 11:30:00,139.12,139.5,139.12,139.44,54234.0,137.888,138.2646,137.888,138.2052,54234.0
2018-06-14 11:35:00,139.42,139.74,139.38,139.69,64618.0,138.1853,138.5025,138.1457,138.4529,64618.0
2018-06-14 11:40:00,139.68,139.75,139.45,139.47,50685.0,138.443,138.5124,138.2151,138.2349,50685.0
2018-06-14 11:45:00,139.47,139.51,139.38,139.39,30643.0,138.2349,138.2745,138.1457,138.1556,30643.0
2018-06-14 11:50:00,139.39,139.42,139.24,139.25,32964.0,138.1556,138.1853,138.0069,138.0168,32964.0
2018-06-14 11:55:00,139.25,139.46,139.25,139.31,48795.0,138.0168,138.225,138.0168,138.0763,48795.0
2018-06-14 12:00:00,139.31,139.44,139.25,139.25,41362.0,138.0763,138.2052,138.0168,138.0168,41362.0
2018-06-14 12:05:00,139.25,139.42,139.21,139.38,33651.0,138.0168,138.1853,137.9772,138.1457,33651.0
2018-06-14 12:10:00,139.39,139.43,139.27,139.42,40702.0,138.1556,138.1952,138.0367,138.1853,40702.0
2018-06-14 12:15:00,139.43,139.51,139.31,139.31,34690.0,138.1952,138.2745,138.0763,138.0763,34690.0
2018-06-14 12:20:00,139.31,139.35,139.27,139.3,57237.0,138.0763,138.116,138.0367,138.0664,57237.0
2018-06-14 12:25:00,139.31,139.37,139.19,139.19,40754.0,138.0763,138.1358,137.9574,137.9574,40754.0
2018-06-14 12:30:00,139.2,139.25,139.08,139.18,31414.0,137.9673,138.0168,137.8483,137.9475,31414.0
2018-06-14 12:35:00,139.2,139.24,139.05,139.08,28668.0,137.9673,138.0069,137.8186,137.8483,28668.0
2018-06-14 12:40:00,139.07,139.07,138.7,138.71,65478.0,137.8384,137.8384,137.4717,137.4816,65478.0
2018-06-14 12:45:00,138.71,138.96,138.71,138.94,60869.0,137.4816,137.7294,137.4816,137.7096,60869.0
2018-06-14 12:50:00,138.96,139.06,138.84,138.99,74186.0,137.7294,137.8285,137.6105,137.7591,74186.0
2018-06-14 12:55:00,138.99,139.0,138.85,138.92,51201.0,137.7591,137.7691,137.6204,137.6898,51201.0
2018-06-14 13:00:00,138.93,139.04,138.78,139.04,41691.0,137.6997,137.8087,137.551,137.8087,41691.0
2018-06-14 13:05:00,139.02,139.26,139.01,139.18,40817.0,137.7889,138.0267,137.779,137.9475,40817.0
2018-06-14 13:10:00,139.19,139.21,139.07,139.11,25979.0,137.9574,137.9772,137.8384,137.8781,25979.0
2018-06-14 13:15:00,139.1,139.11,139.0,139.1,35008.0,137.8682,137.8781,137.7691,137.8682,35008.0
2018-06-14 13:20:00,139.12,139.16,139.09,139.09,18872.0,137.888,137.9276,137.8583,137.8583,18872.0
2018-06-14 13:25:00,139.09,139.32,139.09,139.27,24349.0,137.8583,138.0862,137.8583,138.0367,24349.0
2018-06-14 13:30:00,139.26,139.34,139.26,139.26,19960.0,138.0267,138.106,138.0267,138.0267,19960.0
2018-06-14 13:35:00,139.28,139.31,139.22,139.26,20739.0,138.0466,138.0763,137.9871,138.0267,20739.0
2018-06-14 13:40:00,139.27,139.3,139.22,139.28,23659.0,138.0367,138.0664,137.9871,138.0466,23659.0
2018-06-14 13:45:00,139.29,139.41,139.28,139.38,33749.0,138.0565,138.1754,138.0466,138.1457,33749.0
2018-06-14 13:50:00,139.37,139.37,139.26,139.28,34437.0,138.1358,138.1358,138.0267,138.0466,34437.0
2018-06-14 13:55:00,139.22,139.23,138.98,138.98,38404.0,137.9871,137.997,137.7492,137.7492,38404.0
2018-06-14 14:00:00,138.99,139.08,138.95,139.06,26920.0,137.7591,137.8483,137.7195,137.8285,26920.0
2018-06-14 14:05:00,139.05,139.13,139.0,139.03,22157.0,137.8186,137.8979,137.7691,137.7988,22157.0
2018-06-14 14:10:00,139.02,139.1,138.97,139.06,34033.0,137.7889,137.8682,137.7393,137.8285,34033.0
2018-06-14 14:15:00,139.06,139.07,138.89,138.95,37934.0,137.8285,137.8384,137.66,137.7195,37934.0
2018-06-14 14:20:00,138.95,139.05,138.95,139.05,30756.0,137.7195,137.8186,137.7195,137.8186,30756.0
2018-06-14 14:25:00,139.05,139.29,139.05,139.29,39549.0,137.8186,138.0565,137.8186,138.0565,39549.0
2018-06-14 14:30:00,139.26,139.29,139.15,139.23,35892.0,138.0267,138.0565,137.9177,137.997,35892.0
2018-06-14 14:35:00,139.24,139.24,139.01,139.04,37505.0,138.0069,138.0069,137.779,137.8087,37505.0
2018-06-14 14:40:00,139.04,139.2,139.0,139.09,24640.0,137.8087,137.9673,137.7691,137.8583,24640.0
2018-06-14 14:45:00,139.08,139.12,138.99,138.99,26484.0,137.8483,137.888,137.7591,137.7591,26484.0
2018-06-14 14:50:00,138.94,139.02,138.92,138.97,24586.0,137.7096,137.7889,137.6898,137.7393,24586.0
2018-06-14 14:55:00,138.97,139.0,138.6,138.65,36452.0,137.7393,137.7691,137.3726,137.4222,36452.0
2018-06-14 15:00:00,138.65,138.7,138.56,138.59,39233.0,137.4222,137.4717,137.3329,137.3627,39233.0
2018-06-14 15:05:00,138.57,138.58,138.44,138.54,50640.0,137.3429,137.3528,137.214,137.3131,50640.0
2018-06-14 15:10:00,138.57,138.69,138.55,138.64,43189.0,137.3429,137.4618,137.323,137.4122,43189.0
2018-06-14 15:15:00,138.66,138.69,138.58,138.69,70890.0,137.4321,137.4618,137.3528,137.4618,70890.0
2018-06-14 15:20:00,138.69,138.81,138.69,138.8,57042.0,137.4618,137.5807,137.4618,137.5708,57042.0
2018-06-14 15:25:00,138.8,138.96,138.79,138.88,71412.0,137.5708,137.7294,137.5609,137.6501,71412.0
2018-06-14 15:30:00,138.9,138.96,138.74,138.86,58473.0,137.6699,137.7294,137.5114,137.6303,58473.0
2018-06-14 15:35:00,138.86,138.86,138.6,138.73,97011.0,137.6303,137.6303,137.3726,137.5014,97011.0
2018-06-14 15:40:00,138.73,138.97,138.73,138.91,101688.0,137.5014,137.7393,137.5014,137.6798,101688.0
2018-06-14 15:45:00,138.9,138.92,138.71,138.74,140783.0,137.6699,137.6898,137.4816,137.5114,140783.0
2018-06-14 15:50:00,138.74,138.74,138.41,138.47,151628.0,137.5114,137.5114,137.1843,137.2437,151628.0
2018-06-14 15:55:00,138.47,138.49,138.29,138.44,377654.0,137.2437,137.2636,137.0653,137.214,377654.0
2018-06-15 09:30:00,138.07,138.4,136.95,137.41,641716.0,136.8473,137.1744,135.7372,136.1931,641716.0
2018-06-15 09:35:00,137.45,137.87,137.21,137.42,47043.0,136.2328,136.6491,135.9949,136.203,47043.0
2018-06-15 09:40:00,137.36,137.43,136.95,137.41,62364.0,136.1436,136.213,135.7372,136.1931,62364.0
2018-06-15 09:45:00,137.45,137.52,136.79,137.48,68354.0,136.2328,136.3022,135.5786,136.2625,68354.0
2018-06-15 09:50:00,137.5,137.84,137.5,137.7,43779.0,136.2823,136.6193,136.2823,136.4806,43779.0
2018-06-15 09:55:00,137.76,138.01,137.76,137.87,56987.0,136.54,136.7878,136.54,136.6491,56987.0
2018-06-15 10:00:00,137.88,138.05,137.7,137.9,56406.0,136.659,136.8275,136.4806,136.6788,56406.0
2018-06-15 10:05:00,137.94,138.04,137.87,137.97,50010.0,136.7184,136.8176,136.6491,136.7482,50010.0
2018-06-15 10:10:00,137.94,138.32,137.93,138.31,39667.0,136.7184,137.0951,136.7085,137.0852,39667.0
2018-06-15 10:15:00,138.33,138.52,138.28,138.51,63949.0,137.105,137.2933,137.0554,137.2834,63949.0
2018-06-15 10:20:00,138.53,138.69,138.5,138.59,46732.0,137.3032,137.4618,137.2735,137.3627,46732.0
2018-06-15 10:25:00,138.59,138.78,138.43,138.59,42465.0,137.3627,137.551,137.2041,137.3627,42465.0
2018-06-15 10:30:00,138.57,138.64,138.4,138.57,37610.0,137.3429,137.4122,137.1744,137.3429,37610.0
2018-06-15 10:35:00,138.56,138.59,138.3,138.41,36029.0,137.3329,137.3627,137.0753,137.1843,36029.0
2018-06-15 10:40:00,138.42,138.66,138.4,138.62,34657.0,137.1942,137.4321,137.1744,137.3924,34657.0
2018-06-15 10:45:00,138.63,138.72,138.58,138.7,48895.0,137.4023,137.4915,137.3528,137.4717,48895.0
2018-06-15 10:50:00,138.72,138.82,138.59,138.59,54668.0,137.4915,137.5906,137.3627,137.3627,54668.0
2018-06-15 10:55:00,138.59,138.65,138.5,138.54,36804.0,137.3627,137.4222,137.2735,137.3131,36804.0
2018-06-15 11:00:00,138.58,138.67,138.22,138.36,50058.0,137.3528,137.442,136.996,137.1347,50058.0
2018-06-15 11:05:00,138.35,138.41,138.13,138.28,30762.0,137.1248,137.1843,136.9068,137.0554,30762.0
2018-06-15 11:10:00,138.25,138.41,138.19,138.35,85669.0,137.0257,137.1843,136.9662,137.1248,85669.0
2018-06-15 11:15:00,138.34,138.49,138.3,138.43,21978.0,137.1149,137.2636,137.0753,137.2041,21978.0
2018-06-15 11:20:00,138.42,138.54,138.37,138.54,19490.0,137.1942,137.3131,137.1446,137.3131,19490.0
2018-06-15 11:25:00,138.53,138.53,138.34,138.34,13946.0,137.3032,137.3032,137.1149,137.1149,13946.0
2018-06-15 11:30:00,138.34,138.39,138.13,138.15,31419.0,137.1149,137.1645,136.9068,136.9266,31419.0
2018-06-15 11:35:00,138.11,138.14,138.02,138.13,24265.0,136.8869,136.9167,136.7977,136.9068,24265.0
2018-06-15 11:40:00,138.14,138.25,138.13,138.21,21107.0,136.9167,137.0257,136.9068,136.986,21107.0
2018-06-15 11:45:00,138.21,138.29,138.21,138.25,18135.0,136.986,137.0653,136.986,137.0257,18135.0
2018-06-15 11:50:00,138.25,138.39,138.24,138.37,23609.0,137.0257,137.1645,137.0158,137.1446,23609.0
2018-06-15 11:55:00,138.37,138.52,138.37,138.5,23147.0,137.1446,137.2933,137.1446,137.2735,23147.0
2018-06-15 12:00:00,138.5,138.59,138.45,138.45,34224.0,137.2735,137.3627,137.2239,137.2239,34224.0
2018-06-15 12:05:00,138.46,138.52,138.42,138.48,21588.0,137.2338,137.2933,137.1942,137.2537,21588.0
2018-06-15 12:10:00,138.48,138.49,138.36,138.46,19485.0,137.2537,137.2636,137.1347,137.2338,19485.0
2018-06-15 12:15:00,138.46,138.54,138.44,138.51,19804.0,137.2338,137.3131,137.214,137.2834,19804.0
2018-06-15 12:20:00,138.49,138.55,138.47,138.47,24063.0,137.2636,137.323,137.2437,137.2437,24063.0
2018-06-15 12:25:00,138.5,138.52,138.43,138.49,26241.0,137.2735,137.2933,137.2041,137.2636,26241.0
2018-06-15 12:30:00,138.51,138.55,138.46,138.5,16367.0,137.2834,137.323,137.2338,137.2735,16367.0
2018-06-15 12:35:00,138.5,138.53,138.47,138.52,18596.0,137.2735,137.3032,137.2437,137.2933,18596.0
2018-06-15 12:40:00,138.51,138.54,138.38,138.44,45124.0,137.2834,137.3131,137.1545,137.214,45124.0
2018-06-15 12:45:00,138.44,138.52,138.42,138.51,20242.0,137.214,137.2933,137.1942,137.2834,20242.0
2018-06-15 12:50:00,138.5,138.5,138.38,138.45,15609.0,137.2735,137.2735,137.1545,137.2239,15609.0
2018-06-15 12:55:00,138.46,138.59,138.45,138.53,26490.0,137.2338,137.3627,137.2239,137.3032,26490.0
2018-06-15 13:00:00,138.53,138.57,138.47,138.48,34547.0,137.3032,137.3429,137.2437,137.2537,34547.0
2018-06-15 13:05:00,138.47,138.51,138.39,138.46,20502.0,137.2437,137.2834,137.1645,137.2338,20502.0
2018-06-15 13:10:00,138.49,138.49,138.42,138.48,14309.0,137.2636,137.2636,137.1942,137.2537,14309.0
2018-06-15 13:15:00,138.48,138.5,138.42,138.45,23533.0,137.2537,137.2735,137.1942,137.2239,23533.0
2018-06-15 13:20:00,138.47,138.5,138.43,138.49,13578.0,137.2437,137.2735,137.2041,137.2636,13578.0
2018-06-15 13:25:00,138.5,138.51,138.44,138.49,21034.0,137.2735,137.2834,137.214,137.2636,21034.0
2018-06-15 13:30:00,138.49,138.49,138.44,138.47,17241.0,137.2636,137.2636,137.214,137.2437,17241.0
2018-06-15 13:35:00,138.46,138.57,138.45,138.57,17891.0,137.2338,137.3429,137.2239,137.3429,17891.0
2018-06-15 13:40:00,138.57,138.79,138.57,138.79,35386.0,137.3429,137.5609,137.3429,137.5609,35386.0
2018-06-15 13:45:00,138.78,138.78,138.58,138.59,28246.0,137.551,137.551,137.3528,137.3627,28246.0
2018-06-15 13:50:00,138.58,138.68,138.57,138.67,15507.0,137.3528,137.4519,137.3429,137.442,15507.0
2018-06-15 13:55:00,138.66,138.74,138.64,138.67,23972.0,137.4321,137.5114,137.4122,137.442,23972.0
2018-06-15 14:00:00,138.69,138.73,138.65,138.66,21436.0,137.4618,137.5014,137.4222,137.4321,21436.0
2018-06-15 14:05:00,138.61,138.65,138.52,138.65,18376.0,137.3825,137.4222,137.2933,137.4222,18376.0
2018-06-15 14:10:00,138.65,138.65,138.58,138.59,24984.0,137.4222,137.4222,137.3528,137.3627,24984.0
2018-06-15 14:15:00,138.61,138.68,138.59,138.66,23650.0,137.3825,137.4519,137.3627,137.4321,23650.0
2018-06-15 14:20:00,138.67,138.9,138.65,138.86,45949.0,137.442,137.6699,137.4222,137.6303,45949.0
2018-06-15 14:25:00,138.86,138.95,138.86,138.88,30641.0,137.6303,137.7195,137.6303,137.6501,30641.0
2018-06-15 14:30:00,138.87,138.91,138.77,138.86,45893.0,137.6402,137.6798,137.5411,137.6303,45893.0
2018-06-15 14:35:00,138.86,138.88,138.71,138.72,28174.0,137.6303,137.6501,137.4816,137.4915,28174.0
2018-06-15 14:40:00,138.73,138.76,138.65,138.67,36874.0,137.5014,137.5312,137.4222,137.442,36874.0
2018-06-15 14:45:00,138.66,138.71,138.59,138.59,44754.0,137.4321,137.4816,137.3627,137.3627,44754.0
2018-06-15 14:50:00,138.59,138.79,138.59,138.76,52944.0,137.3627,137.5609,137.3627,137.5312,52944.0
2018-06-15 14:55:00,138.76,138.84,138.75,138.78,39048.0,137.5312,137.6105,137.5213,137.551,39048.0
2018-06-15 15:00:00,138.78,138.79,138.68,138.73,40271.0,137.551,137.5609,137.4519,137.5014,40271.0
2018-06-15 15:05:00,138.72,138.75,138.56,138.56,34112.0,137.4915,137.5213,137.3329,137.3329,34112.0
2018-06-15 15:10:00,138.56,138.65,138.54,138.56,42059.0,137.3329,137.4222,137.3131,137.3329,42059.0
2018-06-15 15:15:00,138.55,138.57,138.42,138.42,43926.0,137.323,137.3429,137.1942,137.1942,43926.0
2018-06-15 15:20:00,138.42,138.53,138.39,138.46,88973.0,137.1942,137.3032,137.1645,137.2338,88973.0
2018-06-15 15:25:00,138.46,138.53,138.38,138.53,68740.0,137.2338,137.3032,137.1545,137.3032,68740.0
2018-06-15 15:30:00,138.5,138.6,138.5,138.6,65199.0,137.2735,137.3726,137.2735,137.3726,65199.0
2018-06-15 15:35:00,138.59,138.67,138.56,138.66,59969.0,137.3627,137.442,137.3329,137.4321,59969.0
2018-06-15 15:40:00,138.67,138.67,138.47,138.52,124071.0,137.442,137.442,137.2437,137.2933,124071.0
2018-06-15 15:45:00,138.51,138.65,138.43,138.64,105513.0,137.2834,137.4222,137.2041,137.4122,105513.0
2018-06-15 15:50:00,138.66,138.7,138.26,138.31,92647.0,137.4321,137.4717,137.0356,137.0852,92647.0
2018-06-15 15:55:00,138.31,138.47,138.3,138.41,155459.0,137.0852,137.2437,137.0753,137.1843,155459.0
2018-06-18 09:30:00,137.01,137.44,136.91,137.19,224056.0,135.7967,136.2229,135.6976,135.9751,224056.0
2018-06-18 09:35:00,137.24,137.68,136.95,137.68,93984.0,136.0246,136.4607,135.7372,136.4607,93984.0
2018-06-18 09:40:00,137.68,138.19,137.43,138.03,65722.0,136.4607,136.9662,136.213,136.8076,65722.0
2018-06-18 09:45:00,138.01,138.41,137.95,138.2,58308.0,136.7878,137.1843,136.7284,136.9761,58308.0
2018-06-18 09:50:00,138.22,138.6,138.21,138.45,61000.0,136.996,137.3726,136.986,137.2239,61000.0
2018-06-18 09:55:00,138.44,138.51,137.9,137.9,51261.0,137.214,137.2834,136.6788,136.6788,51261.0
2018-06-18 10:00:00,137.9,138.2,137.64,138.11,54604.0,136.6788,136.9761,136.4211,136.8869,54604.0
2018-06-18 10:05:00,138.1,138.29,138.1,138.18,34838.0,136.877,137.0653,136.877,136.9563,34838.0
2018-06-18 10:10:00,138.15,138.4,138.05,138.36,41563.0,136.9266,137.1744,136.8275,137.1347,41563.0
2018-06-18 10:15:00,138.38,138.53,138.36,138.42,35338.0,137.1545,137.3032,137.1347,137.1942,35338.0
2018-06-18 10:20:00,138.43,138.7,138.39,138.63,84203.0,137.2041,137.4717,137.1645,137.4023,84203.0
2018-06-18 10:25:00,138.62,138.63,138.33,138.33,29888.0,137.3924,137.4023,137.105,137.105,29888.0
2018-06-18 10:30:00,138.33,138.43,138.27,138.35,40103.0,137.105,137.2041,137.0455,137.1248,40103.0
2018-06-18 10:35:00,138.34,138.68,138.32,138.61,28235.0,137.1149,137.4519,137.0951,137.3825,28235.0
2018-06-18 10:40:00,138.7,138.89,138.64,138.88,49261.0,137.4717,137.66,137.4122,137.6501,49261.0
2018-06-18 10:45:00,138.86,139.08,138.85,139.03,47204.0,137.6303,137.8483,137.6204,137.7988,47204.0
2018-06-18 10:50:00,139.04,139.12,138.85,138.99,41714.0,137.8087,137.888,137.6204,137.7591,41714.0
2018-06-18 10:55:00,139.01,139.08,138.95,138.96,36450.0,137.779,137.8483,137.7195,137.7294,36450.0
2018-06-18 11:00:00,138.96,139.14,138.94,139.13,28498.0,137.7294,137.9078,137.7096,137.8979,28498.0
2018-06-18 11:05:00,139.11,139.32,139.0,139.16,37542.0,137.8781,138.0862,137.7691,137.9276,37542.0
2018-06-18 11:10:00,139.18,139.29,139.06,139.06,24965.0,137.9475,138.0565,137.8285,137.8285,24965.0
2018-06-18 11:15:00,139.06,139.18,138.98,139.03,36647.0,137.8285,137.9475,137.7492,137.7988,36647.0
2018-06-18 11:20:00,139.01,139.05,138.88,138.99,27815.0,137.779,137.8186,137.6501,137.7591,27815.0
2018-06-18 11:25:00,139.0,139.01,138.9,138.97,16027.0,137.7691,137.779,137.6699,137.7393,16027.0
2018-06-18 11:30:00,138.97,139.07,138.93,138.93,48032.0,137.7393,137.8384,137.6997,137.6997,48032.0
2018-06-18 11:35:00,138.93,139.04,138.83,139.01,39298.0,137.6997,137.8087,137.6006,137.779,39298.0
2018-06-18 11:40:00,139.0,139.19,139.0,139.19,41834.0,137.7691,137.9574,137.7691,137.9574,41834.0
2018-06-18 11:45:00,139.14,139.33,139.13,139.28,26778.0,137.9078,138.0961,137.8979,138.0466,26778.0
2018-06-18 11:50:00,139.33,139.34,139.18,139.21,38654.0,138.0961,138.106,137.9475,137.9772,38654.0
2018-06-18 11:55:00,139.2,139.23,138.99,139.0,17655.0,137.9673,137.997,137.7591,137.7691,17655.0
2018-06-18 12:00:00,138.98,139.19,138.98,139.18,29564.0,137.7492,137.9574,137.7492,137.9475,29564.0
2018-06-18 12:05:00,139.18,139.28,139.15,139.26,20967.0,137.9475,138.0466,137.9177,138.0267,20967.0
2018-06-18 12:10:00,139.25,139.5,139.2,139.4,37679.0,138.0168,138.2646,137.9673,138.1655,37679.0
2018-06-18 12:15:00,139.4,139.41,139.25,139.37,18816.0,138.1655,138.1754,138.0168,138.1358,18816.0
2018-06-18 12:20:00,139.39,139.39,139.28,139.35,14596.0,138.1556,138.1556,138.0466,138.116,14596.0
2018-06-18 12:25:00,139.37,139.38,139.2,139.32,14205.0,138.1358,138.1457,137.9673,138.0862,14205.0
2018-06-18 12:30:00,139.3,139.35,139.22,139.31,14790.0,138.0664,138.116,137.9871,138.0763,14790.0
2018-06-18 12:35:00,139.32,139.34,139.25,139.27,14973.0,138.0862,138.106,138.0168,138.0367,14973.0
2018-06-18 12:40:00,139.28,139.33,139.25,139.3,9373.0,138.0466,138.0961,138.0168,138.0664,9373.0
2018-06-18 12:45:00,139.29,139.32,139.23,139.25,14650.0,138.0565,138.0862,137.997,138.0168,14650.0
2018-06-18 12:50:00,139.27,139.28,139.16,139.16,17360.0,138.0367,138.0466,137.9276,137.9276,17360.0
2018-06-18 12:55:00,139.17,139.34,139.17,139.31,16373.0,137.9375,138.106,137.9375,138.0763,16373.0
2018-06-18 13:00:00,139.31,139.4,139.31,139.36,14566.0,138.0763,138.1655,138.0763,138.1259,14566.0
2018-06-18 13:05:00,139.36,139.43,139.35,139.4,13957.0,138.1259,138.1952,138.116,138.1655,13957.0
2018-06-18 13:10:00,139.4,139.48,139.4,139.43,11379.0,138.1655,138.2448,138.1655,138.1952,11379.0
2018-06-18 13:15:00,139.42,139.52,139.41,139.42,21788.0,138.1853,138.2844,138.1754,138.1853,21788.0
2018-06-18 13:20:00,139.45,139.63,139.45,139.56,19059.0,138.2151,138.3935,138.2151,138.3241,19059.0
2018-06-18 13:25:00,139.56,139.75,139.55,139.7,24811.0,138.3241,138.5124,138.3142,138.4629,24811.0
2018-06-18 13:30:00,139.7,139.78,139.67,139.77,26462.0,138.4629,138.5421,138.4331,138.5322,26462.0
2018-06-18 13:35:00,139.77,139.84,139.68,139.68,38596.0,138.5322,138.6016,138.443,138.443,38596.0
2018-06-18 13:40:00,139.68,139.92,139.67,139.91,26330.0,138.443,138.6809,138.4331,138.671,26330.0
2018-06-18 13:45:00,139.91,139.94,139.81,139.84,38334.0,138.671,138.7007,138.5719,138.6016,38334.0
2018-06-18 13:50:00,139.84,139.86,139.73,139.74,23246.0,138.6016,138.6214,138.4926,138.5025,23246.0
2018-06-18 13:55:00,139.75,139.81,139.67,139.74,19640.0,138.5124,138.5719,138.4331,138.5025,19640.0
2018-06-18 14:00:00,139.74,139.79,139.61,139.61,16927.0,138.5025,138.5521,138.3736,138.3736,16927.0
2018-06-18 14:05:00,139.59,139.83,139.57,139.79,18298.0,138.3538,138.5917,138.334,138.5521,18298.0
2018-06-18 14:10:00,139.78,139.87,139.7,139.71,12828.0,138.5421,138.6313,138.4629,138.4728,12828.0
2018-06-18 14:15:00,139.74,139.8,139.72,139.79,12326.0,138.5025,138.562,138.4827,138.5521,12326.0
2018-06-18 14:20:00,139.79,139.79,139.71,139.76,12518.0,138.5521,138.5521,138.4728,138.5223,12518.0
2018-06-18 14:25:00,139.77,139.9,139.76,139.81,22786.0,138.5322,138.6611,138.5223,138.5719,22786.0
2018-06-18 14:30:00,139.81,139.89,139.79,139.88,13954.0,138.5719,138.6512,138.5521,138.6413,13954.0
2018-06-18 14:35:00,139.86,139.89,139.8,139.82,12648.0,138.6214,138.6512,138.562,138.5818,12648.0
2018-06-18 14:40:00,139.81,139.93,139.81,139.91,16098.0,138.5719,138.6908,138.5719,138.671,16098.0
2018-06-18 14:45:00,139.9,139.91,139.83,139.83,18517.0,138.6611,138.671,138.5917,138.5917,18517.0
2018-06-18 14:50:00,139.83,139.86,139.8,139.82,20877.0,138.5917,138.6214,138.562,138.5818,20877.0
2018-06-18 14:55:00,139.82,139.93,139.81,139.87,28457.0,138.5818,138.6908,138.5719,138.6313,28457.0
2018-06-18 15:00:00,139.86,139.95,139.82,139.95,25868.0,138.6214,138.7106,138.5818,138.7106,25868.0
2018-06-18 15:05:00,139.96,140.0,139.87,139.94,37095.0,138.7206,138.7602,138.6313,138.7007,37095.0
2018-06-18 15:10:00,139.94,140.0,139.92,139.94,20353.0,138.7007,138.7602,138.6809,138.7007,20353.0
2018-06-18 15:15:00,139.97,139.98,139.91,139.98,15058.0,138.7305,138.7404,138.671,138.7404,15058.0
2018-06-18 15:20:00,139.98,140.19,139.98,140.14,140016.0,138.7404,138.9485,138.7404,138.899,140016.0
2018-06-18 15:25:00,140.15,140.15,139.97,140.0,27857.0,138.9089,138.9089,138.7305,138.7602,27857.0
2018-06-18 15:30:00,140.0,140.1,139.97,140.03,41301.0,138.7602,138.8593,138.7305,138.7899,41301.0
2018-06-18 15:35:00,140.03,140.03,139.76,139.86,43941.0,138.7899,138.7899,138.5223,138.6214,43941.0
2018-06-18 15:40:00,139.81,139.86,139.72,139.85,39290.0,138.5719,138.6214,138.4827,138.6115,39290.0
2018-06-18 15:45:00,139.84,140.03,139.8,139.96,58689.0,138.6016,138.7899,138.562,138.7206,58689.0
2018-06-18 15:50:00,139.95,139.99,139.87,139.89,77505.0,138.7106,138.7503,138.6313,138.6512,77505.0
2018-06-18 15:55:00,139.9,139.95,139.73,139.81,165438.0,138.6611,138.7106,138.4926,138.5719,165438.0
2018-06-19 09:30:00,138.08,138.26,137.84,137.88,278674.0,136.8572,137.0356,136.6193,136.659,278674.0
2018-06-19 09:35:00,137.86,138.35,137.67,138.17,107388.0,136.6391,137.1248,136.4508,136.9464,107388.0
2018-06-19 09:40:00,138.17,138.55,138.08,138.33,67496.0,136.9464,137.323,136.8572,137.105,67496.0
2018-06-19 09:45:00,138.37,138.89,138.37,138.79,61118.0,137.1446,137.66,137.1446,137.5609,61118.0
2018-06-19 09:50:00,138.82,138.9,138.51,138.51,48520.0,137.5906,137.6699,137.2834,137.2834,48520.0
2018-06-19 09:55:00,138.51,138.6,138.16,138.37,55380.0,137.2834,137.3726,136.9365,137.1446,55380.0
2018-06-19 10:00:00,138.34,138.39,137.76,137.79,119074.0,137.1149,137.1645,136.54,136.5698,119074.0
2018-06-19 10:05:00,137.84,138.25,137.81,138.09,56278.0,136.6193,137.0257,136.5896,136.8671,56278.0
2018-06-19 10:10:00,138.08,138.27,137.93,138.25,58479.0,136.8572,137.0455,136.7085,137.0257,58479.0
2018-06-19 10:15:00,138.24,138.24,137.96,138.1,50508.0,137.0158,137.0158,136.7383,136.877,50508.0
2018-06-19 10:20:00,138.08,138.11,137.85,137.89,80600.0,136.8572,136.8869,136.6292,136.6689,80600.0
2018-06-19 10:25:00,137.89,137.99,137.52,137.6,105207.0,136.6689,136.768,136.3022,136.3814,105207.0
2018-06-19 10:30:00,137.55,137.62,137.23,137.32,111646.0,136.3319,136.4013,136.0147,136.1039,111646.0
2018-06-19 10:35:00,137.28,137.86,137.26,137.72,73850.0,136.0643,136.6391,136.0445,136.5004,73850.0
2018-06-19 10:40:00,137.75,138.15,137.55,138.15,58706.0,136.5301,136.9266,136.3319,136.9266,58706.0
2018-06-19 10:45:00,138.15,138.46,138.14,138.28,70828.0,136.9266,137.2338,136.9167,137.0554,70828.0
2018-06-19 10:50:00,138.3,138.39,138.18,138.36,32249.0,137.0753,137.1645,136.9563,137.1347,32249.0
2018-06-19 10:55:00,138.37,138.59,138.32,138.48,56553.0,137.1446,137.3627,137.0951,137.2537,56553.0
2018-06-19 11:00:00,138.5,138.57,138.33,138.41,31149.0,137.2735,137.3429,137.105,137.1843,31149.0
2018-06-19 11:05:00,138.43,138.59,138.41,138.54,26972.0,137.2041,137.3627,137.1843,137.3131,26972.0
2018-06-19 11:10:00,138.59,138.74,138.51,138.58,49947.0,137.3627,137.5114,137.2834,137.3528,49947.0
2018-06-19 11:15:00,138.55,138.96,138.48,138.9,28483.0,137.323,137.7294,137.2537,137.6699,28483.0
2018-06-19 11:20:00,138.9,139.0,138.82,138.89,31855.0,137.6699,137.7691,137.5906,137.66,31855.0
2018-06-19 11:25:00,138.91,138.95,138.73,138.89,18548.0,137.6798,137.7195,137.5014,137.66,18548.0
2018-06-19 11:30:00,138.91,139.12,138.77,138.77,48886.0,137.6798,137.888,137.5411,137.5411,48886.0
2018-06-19 11:35:00,138.75,138.93,138.75,138.89,43160.0,137.5213,137.6997,137.5213,137.66,43160.0
2018-06-19 11:40:00,138.86,139.0,138.77,139.0,23306.0,137.6303,137.7691,137.5411,137.7691,23306.0
2018-06-19 11:45:00,138.99,139.08,138.96,139.05,19929.0,137.7591,137.8483,137.7294,137.8186,19929.0
2018-06-19 11:50:00,139.05,139.23,139.04,139.16,23137.0,137.8186,137.997,137.8087,137.9276,23137.0
2018-06-19 11:55:00,139.16,139.34,139.08,139.12,26677.0,137.9276,138.106,137.8483,137.888,26677.0
2018-06-19 12:00:00,139.15,139.18,139.01,139.1,23488.0,137.9177,137.9475,137.779,137.8682,23488.0
2018-06-19 12:05:00,139.1,139.17,139.03,139.16,24004.0,137.8682,137.9375,137.7988,137.9276,24004.0
2018-06-19 12:10:00,139.16,139.19,139.05,139.15,33436.0,137.9276,137.9574,137.8186,137.9177,33436.0
2018-06-19 12:15:00,139.15,139.28,139.12,139.22,49425.0,137.9177,138.0466,137.888,137.9871,49425.0
2018-06-19 12:20:00,139.21,139.37,139.16,139.37,23435.0,137.9772,138.1358,137.9276,138.1358,23435.0
2018-06-19 12:25:00,139.37,139.55,139.36,139.53,38297.0,138.1358,138.3142,138.1259,138.2944,38297.0
2018-06-19 12:30:00,139.54,139.58,139.31,139.35,30009.0,138.3043,138.3439,138.0763,138.116,30009.0
2018-06-19 12:35:00,139.33,139.34,139.23,139.28,15637.0,138.0961,138.106,137.997,138.0466,15637.0
2018-06-19 12:40:00,139.29,139.3,139.14,139.23,19172.0,138.0565,138.0664,137.9078,137.997,19172.0
2018-06-19 12:45:00,139.22,139.35,139.19,139.3,16190.0,137.9871,138.116,137.9574,138.0664,16190.0
2018-06-19 12:50:00,139.26,139.37,139.22,139.27,26980.0,138.0267,138.1358,137.9871,138.0367,26980.0
2018-06-19 12:55:00,139.27,139.44,139.23,139.43,18059.0,138.0367,138.2052,137.997,138.1952,18059.0
2018-06-19 13:00:00,139.43,139.5,139.32,139.36,15777.0,138.1952,138.2646,138.0862,138.1259,15777.0
2018-06-19 13:05:00,139.36,139.36,139.21,139.21,18886.0,138.1259,138.1259,137.9772,137.9772,18886.0
2018-06-19 13:10:00,139.21,139.36,139.15,139.36,18712.0,137.9772,138.1259,137.9177,138.1259,18712.0
2018-06-19 13:15:00,139.36,139.38,139.21,139.25,19318.0,138.1259,138.1457,137.9772,138.0168,19318.0
2018-06-19 13:20:00,139.24,139.32,139.18,139.19,14646.0,138.0069,138.0862,137.9475,137.9574,14646.0
2018-06-19 13:25:00,139.18,139.2,139.09,139.16,14949.0,137.9475,137.9673,137.8583,137.9276,14949.0
2018-06-19 13:30:00,139.16,139.17,138.99,139.09,16017.0,137.9276,137.9375,137.7591,137.8583,16017.0
2018-06-19 13:35:00,139.09,139.32,139.09,139.31,17195.0,137.8583,138.0862,137.8583,138.0763,17195.0
2018-06-19 13:40:00,139.3,139.33,139.23,139.28,18088.0,138.0664,138.0961,137.997,138.0466,18088.0
2018-06-19 13:45:00,139.3,139.47,139.27,139.43,15563.0,138.0664,138.2349,138.0367,138.1952,15563.0
2018-06-19 13:50:00,139.45,139.53,139.32,139.35,23420.0,138.2151,138.2944,138.0862,138.116,23420.0
2018-06-19 13:55:00,139.37,139.4,139.29,139.38,13165.0,138.1358,138.1655,138.0565,138.1457,13165.0
2018-06-19 14:00:00,139.39,139.47,139.38,139.44,16277.0,138.1556,138.2349,138.1457,138.2052,16277.0
2018-06-19 14:05:00,139.46,139.55,139.45,139.53,11246.0,138.225,138.3142,138.2151,138.2944,11246.0
2018-06-19 14:10:00,139.53,139.58,139.42,139.58,9054.0,138.2944,138.3439,138.1853,138.3439,9054.0
2018-06-19 14:15:00,139.6,139.64,139.48,139.56,18537.0,138.3637,138.4034,138.2448,138.3241,18537.0
2018-06-19 14:20:00,139.56,139.59,139.48,139.56,16233.0,138.3241,138.3538,138.2448,138.3241,16233.0
2018-06-19 14:25:00,139.57,139.63,139.47,139.56,18478.0,138.334,138.3935,138.2349,138.3241,18478.0
2018-06-19 14:30:00,139.56,139.66,139.54,139.64,14768.0,138.3241,138.4232,138.3043,138.4034,14768.0
2018-06-19 14:35:00,139.64,139.71,139.6,139.63,13191.0,138.4034,138.4728,138.3637,138.3935,13191.0
2018-06-19 14:40:00,139.64,139.67,139.49,139.55,20772.0,138.4034,138.4331,138.2547,138.3142,20772.0
2018-06-19 14:45:00,139.54,139.62,139.52,139.55,12653.0,138.3043,138.3836,138.2844,138.3142,12653.0
2018-06-19 14:50:00,139.55,139.62,139.47,139.54,14706.0,138.3142,138.3836,138.2349,138.3043,14706.0
2018-06-19 14:55:00,139.55,139.66,139.51,139.58,18783.0,138.3142,138.4232,138.2745,138.3439,18783.0
2018-06-19 15:00:00,139.56,139.6,139.42,139.44,14458.0,138.3241,138.3637,138.1853,138.2052,14458.0
2018-06-19 15:05:00,139.44,139.46,139.35,139.41,15843.0,138.2052,138.225,138.116,138.1754,15843.0
2018-06-19 15:10:00,139.39,139.4,139.3,139.4,23464.0,138.1556,138.1655,138.0664,138.1655,23464.0
2018-06-19 15:15:00,139.41,139.41,139.18,139.21,28140.0,138.1754,138.1754,137.9475,137.9772,28140.0
2018-06-19 15:20:00,139.2,139.27,139.16,139.16,29253.0,137.9673,138.0367,137.9276,137.9276,29253.0
2018-06-19 15:25:00,139.15,139.23,139.08,139.1,36537.0,137.9177,137.997,137.8483,137.8682,36537.0
2018-06-19 15:30:00,139.11,139.26,139.03,139.22,40025.0,137.8781,138.0267,137.7988,137.9871,40025.0
2018-06-19 15:35:00,139.21,139.26,139.13,139.22,32402.0,137.9772,138.0267,137.8979,137.9871,32402.0
2018-06-19 15:40:00,139.23,139.4,139.18,139.34,36882.0,137.997,138.1655,137.9475,138.106,36882.0
2018-06-19 15:45:00,139.33,139.33,139.2,139.22,42046.0,138.0961,138.0961,137.9673,137.9871,42046.0
2018-06-19 15:50:00,139.23,139.43,139.23,139.41,42065.0,137.997,138.1952,137.997,138.1754,42065.0
2018-06-19 15:55:00,139.43,139.57,139.41,139.52,115398.0,138.1952,138.334,138.1754,138.2844,115398.0
2018-06-20 09:30:00,140.0,140.71,139.76,140.71,188717.0,138.7602,139.4639,138.5223,139.4639,188717.0
2018-06-20 09:35:00,140.69,140.96,140.61,140.8,56707.0,139.4441,139.7117,139.3648,139.5531,56707.0
2018-06-20 09:40:00,140.83,141.36,140.71,141.24,80149.0,139.5828,140.1082,139.4639,139.9892,80149.0
2018-06-20 09:45:00,141.27,141.41,140.71,140.96,56848.0,140.0189,140.1577,139.4639,139.7117,56848.0
2018-06-20 09:50:00,140.96,141.49,140.95,141.39,118911.0,139.7117,140.237,139.7018,140.1379,118911.0
2018-06-20 09:55:00,141.37,141.75,141.33,141.65,70537.0,140.1181,140.4947,140.0784,140.3956,70537.0
2018-06-20 10:00:00,141.66,142.12,141.66,141.91,84141.0,140.4055,140.8614,140.4055,140.6533,84141.0
2018-06-20 10:05:00,141.88,142.01,141.54,141.57,60735.0,140.6235,140.7524,140.2866,140.3163,60735.0
2018-06-20 10:10:00,141.54,141.64,141.33,141.39,67463.0,140.2866,140.3857,140.0784,140.1379,67463.0
2018-06-20 10:15:00,141.37,141.37,140.96,141.07,97760.0,140.1181,140.1181,139.7117,139.8207,97760.0
2018-06-20 10:20:00,141.06,141.14,140.62,140.64,45544.0,139.8108,139.8901,139.3747,139.3945,45544.0
2018-06-20 10:25:00,140.63,140.75,140.17,140.17,53812.0,139.3846,139.5036,138.9287,138.9287,53812.0
2018-06-20 10:30:00,140.17,140.33,140.17,140.33,71986.0,138.9287,139.0873,138.9287,139.0873,71986.0
2018-06-20 10:35:00,140.3,140.33,140.2,140.25,71359.0,139.0575,139.0873,138.9584,139.008,71359.0
2018-06-20 10:40:00,140.27,140.29,140.08,140.13,37020.0,139.0278,139.0476,138.8395,138.889,37020.0
2018-06-20 10:45:00,140.11,140.19,139.97,140.02,51624.0,138.8692,138.9485,138.7305,138.78,51624.0
2018-06-20 10:50:00,140.01,140.27,140.01,140.2,33641.0,138.7701,139.0278,138.7701,138.9584,33641.0
2018-06-20 10:55:00,140.2,140.23,140.03,140.05,40211.0,138.9584,138.9882,138.7899,138.8098,40211.0
2018-06-20 11:00:00,140.08,140.08,139.9,140.01,42791.0,138.8395,138.8395,138.6611,138.7701,42791.0
2018-06-20 11:05:00,140.03,140.12,139.95,140.0,32479.0,138.7899,138.8791,138.7106,138.7602,32479.0
2018-06-20 11:10:00,140.0,140.07,139.86,139.94,55714.0,138.7602,138.8296,138.6214,138.7007,55714.0
2018-06-20 11:15:00,139.95,140.05,139.83,139.9,21777.0,138.7106,138.8098,138.5917,138.6611,21777.0
2018-06-20 11:20:00,139.93,140.14,139.87,140.08,31045.0,138.6908,138.899,138.6313,138.8395,31045.0
2018-06-20 11:25:00,140.07,140.07,139.92,139.97,29785.0,138.8296,138.8296,138.6809,138.7305,29785.0
2018-06-20 11:30:00,139.97,140.01,139.82,139.82,17904.0,138.7305,138.7701,138.5818,138.5818,17904.0
2018-06-20 11:35:00,139.83,139.92,139.66,139.84,59768.0,138.5917,138.6809,138.4232,138.6016,59768.0
2018-06-20 11:40:00,139.83,139.85,139.71,139.83,27392.0,138.5917,138.6115,138.4728,138.5917,27392.0
2018-06-20 11:45:00,139.83,139.94,139.75,139.78,32756.0,138.5917,138.7007,138.5124,138.5421,32756.0
2018-06-20 11:50:00,139.81,139.83,139.65,139.79,28521.0,138.5719,138.5917,138.4133,138.5521,28521.0
2018-06-20 11:55:00,139.82,139.83,139.65,139.75,29419.0,138.5818,138.5917,138.4133,138.5124,29419.0
2018-06-20 12:00:00,139.77,139.94,139.75,139.84,31394.0,138.5322,138.7007,138.5124,138.6016,31394.0
2018-06-20 12:05:00,139.83,139.92,139.81,139.82,22826.0,138.5917,138.6809,138.5719,138.5818,22826.0
2018-06-20 12:10:00,139.82,139.85,139.7,139.73,33013.0,138.5818,138.6115,138.4629,138.4926,33013.0
2018-06-20 12:15:00,139.73,139.83,139.71,139.74,38945.0,138.4926,138.5917,138.4728,138.5025,38945.0
2018-06-20 12:20:00,139.74,139.74,139.56,139.66,24988.0,138.5025,138.5025,138.3241,138.4232,24988.0
2018-06-20 12:25:00,139.68,139.72,139.5,139.62,46190.0,138.443,138.4827,138.2646,138.3836,46190.0
2018-06-20 12:30:00,139.63,139.67,139.55,139.66,26952.0,138.3935,138.4331,138.3142,138.4232,26952.0
2018-06-20 12:35:00,139.68,139.69,139.59,139.67,25305.0,138.443,138.4529,138.3538,138.4331,25305.0
2018-06-20 12:40:00,139.65,139.8,139.61,139.75,28140.0,138.4133,138.562,138.3736,138.5124,28140.0
2018-06-20 12:45:00,139.76,139.84,139.66,139.83,25572.0,138.5223,138.6016,138.4232,138.5917,25572.0
2018-06-20 12:50:00,139.83,139.86,139.73,139.78,15618.0,138.5917,138.6214,138.4926,138.5421,15618.0
2018-06-20 12:55:00,139.81,139.81,139.6,139.64,16336.0,138.5719,138.5719,138.3637,138.4034,16336.0
2018-06-20 13:00:00,139.64,139.73,139.62,139.66,20521.0,138.4034,138.4926,138.3836,138.4232,20521.0
2018-06-20 13:05:00,139.68,139.79,139.66,139.71,17259.0,138.443,138.5521,138.4232,138.4728,17259.0
2018-06-20 13:10:00,139.69,139.73,139.61,139.62,18004.0,138.4529,138.4926,138.3736,138.3836,18004.0
2018-06-20 13:15:00,139.61,139.7,139.61,139.68,16763.0,138.3736,138.4629,138.3736,138.443,16763.0
2018-06-20 13:20:00,139.67,139.85,139.67,139.82,19071.0,138.4331,138.6115,138.4331,138.5818,19071.0
2018-06-20 13:25:00,139.82,139.83,139.56,139.63,34562.0,138.5818,138.5917,138.3241,138.3935,34562.0
2018-06-20 13:30:00,139.64,139.84,139.62,139.74,28753.0,138.4034,138.6016,138.3836,138.5025,28753.0
2018-06-20 13:35:00,139.72,139.89,139.72,139.83,26882.0,138.4827,138.6512,138.4827,138.5917,26882.0
2018-06-20 13:40:00,139.83,139.88,139.8,139.81,14701.0,138.5917,138.6413,138.562,138.5719,14701.0
2018-06-20 13:45:00,139.81,139.92,139.78,139.91,19374.0,138.5719,138.6809,138.5421,138.671,19374.0
2018-06-20 13:50:00,139.91,139.99,139.9,139.98,15310.0,138.671,138.7503,138.6611,138.7404,15310.0
2018-06-20 13:55:00,139.98,140.1,139.98,140.05,32267.0,138.7404,138.8593,138.7404,138.8098,32267.0
2018-06-20 14:00:00,140.06,140.07,139.78,139.88,30245.0,138.8197,138.8296,138.5421,138.6413,30245.0
2018-06-20 14:05:00,139.88,139.94,139.81,139.86,28704.0,138.6413,138.7007,138.5719,138.6214,28704.0
2018-06-20 14:10:00,139.87,140.05,139.83,140.05,20943.0,138.6313,138.8098,138.5917,138.8098,20943.0
2018-06-20 14:15:00,140.03,140.11,139.95,139.97,37270.0,138.7899,138.8692,138.7106,138.7305,37270.0
2018-06-20 14:20:00,139.96,140.01,139.82,139.92,23467.0,138.7206,138.7701,138.5818,138.6809,23467.0
2018-06-20 14:25:00,139.91,139.91,139.72,139.76,26697.0,138.671,138.671,138.4827,138.5223,26697.0
2018-06-20 14:30:00,139.75,139.81,139.68,139.69,25855.0,138.5124,138.5719,138.443,138.4529,25855.0
2018-06-20 14:35:00,139.68,139.71,139.6,139.69,28546.0,138.443,138.4728,138.3637,138.4529,28546.0
2018-06-20 14:40:00,139.69,139.74,139.64,139.67,23429.0,138.4529,138.5025,138.4034,138.4331,23429.0
2018-06-20 14:45:00,139.67,139.79,139.67,139.69,19887.0,138.4331,138.5521,138.4331,138.4529,19887.0
2018-06-20 14:50:00,139.69,139.75,139.56,139.59,33234.0,138.4529,138.5124,138.3241,138.3538,33234.0
2018-06-20 14:55:00,139.58,139.61,139.22,139.24,55378.0,138.3439,138.3736,137.9871,138.0069,55378.0
2018-06-20 15:00:00,139.23,139.32,139.1,139.12,55560.0,137.997,138.0862,137.8682,137.888,55560.0
2018-06-20 15:05:00,139.12,139.22,138.95,139.22,74658.0,137.888,137.9871,137.7195,137.9871,74658.0
2018-06-20 15:10:00,139.21,139.21,139.1,139.12,47622.0,137.9772,137.9772,137.8682,137.888,47622.0
2018-06-20 15:15:00,139.12,139.12,138.96,138.99,64686.0,137.888,137.888,137.7294,137.7591,64686.0
2018-06-20 15:20:00,138.98,139.41,138.95,139.24,51762.0,137.7492,138.1754,137.7195,138.0069,51762.0
2018-06-20 15:25:00,139.25,139.36,139.24,139.34,38381.0,138.0168,138.1259,138.0069,138.106,38381.0
2018-06-20 15:30:00,139.34,139.37,139.13,139.17,61828.0,138.106,138.1358,137.8979,137.9375,61828.0
2018-06-20 15:35:00,139.19,139.22,139.0,139.06,56042.0,137.9574,137.9871,137.7691,137.8285,56042.0
2018-06-20 15:40:00,139.06,139.23,139.05,139.22,63912.0,137.8285,137.997,137.8186,137.9871,63912.0
2018-06-20 15:45:00,139.23,139.25,138.96,139.04,115716.0,137.997,138.0168,137.7294,137.8087,115716.0
2018-06-20 15:50:00,139.04,139.08,138.89,138.9,151426.0,137.8087,137.8483,137.66,137.6699,151426.0
2018-06-20 15:55:00,138.9,139.01,138.82,139.0,217471.0,137.6699,137.779,137.5906,137.7691,217471.0
2018-06-21 09:30:00,139.07,139.92,139.01,139.84,135217.0,137.8384,138.6809,137.779,138.6016,135217.0
2018-06-21 09:35:00,139.84,140.06,139.05,139.35,106322.0,138.6016,138.8197,137.8186,138.116,106322.0
2018-06-21 09:40:00,139.34,139.53,139.2,139.24,50009.0,138.106,138.2944,137.9673,138.0069,50009.0
2018-06-21 09:45:00,139.21,139.21,138.77,139.06,69944.0,137.9772,137.9772,137.5411,137.8285,69944.0
2018-06-21 09:50:00,139.03,139.09,138.82,138.83,53466.0,137.7988,137.8583,137.5906,137.6006,53466.0
2018-06-21 09:55:00,138.81,138.84,138.58,138.64,53210.0,137.5807,137.6105,137.3528,137.4122,53210.0
2018-06-21 10:00:00,138.62,138.7,138.41,138.44,54835.0,137.3924,137.4717,137.1843,137.214,54835.0
2018-06-21 10:05:00,138.42,138.47,137.4,137.41,103201.0,137.1942,137.2437,136.1832,136.1931,103201.0
2018-06-21 10:10:00,137.4,138.12,137.4,137.91,69638.0,136.1832,136.8968,136.1832,136.6887,69638.0
2018-06-21 10:15:00,137.96,138.3,137.23,137.23,62940.0,136.7383,137.0753,136.0147,136.0147,62940.0
2018-06-21 10:20:00,137.26,137.38,137.12,137.36,70030.0,136.0445,136.1634,135.9057,136.1436,70030.0
2018-06-21 10:25:00,137.36,138.04,137.27,138.04,54869.0,136.1436,136.8176,136.0544,136.8176,54869.0
2018-06-21 10:30:00,137.99,138.35,137.75,137.82,46922.0,136.768,137.1248,136.5301,136.5995,46922.0
2018-06-21 10:35:00,137.84,137.88,137.52,137.66,43819.0,136.6193,136.659,136.3022,136.4409,43819.0
2018-06-21 10:40:00,137.66,138.0,137.58,138.0,35286.0,136.4409,136.7779,136.3616,136.7779,35286.0
2018-06-21 10:45:00,137.98,137.98,137.7,137.88,37759.0,136.7581,136.7581,136.4806,136.659,37759.0
2018-06-21 10:50:00,137.88,138.4,137.87,138.32,48663.0,136.659,137.1744,136.6491,137.0951,48663.0
2018-06-21 10:55:00,138.32,138.74,138.24,138.72,51375.0,137.0951,137.5114,137.0158,137.4915,51375.0
2018-06-21 11:00:00,138.65,138.76,138.42,138.59,45400.0,137.4222,137.5312,137.1942,137.3627,45400.0
2018-06-21 11:05:00,138.57,138.72,138.38,138.67,32072.0,137.3429,137.4915,137.1545,137.442,32072.0
2018-06-21 11:10:00,138.67,138.79,138.5,138.76,22758.0,137.442,137.5609,137.2735,137.5312,22758.0
2018-06-21 11:15:00,138.74,138.83,138.66,138.75,30256.0,137.5114,137.6006,137.4321,137.5213,30256.0
2018-06-21 11:20:00,138.75,138.77,138.65,138.75,24597.0,137.5213,137.5411,137.4222,137.5213,24597.0
2018-06-21 11:25:00,138.71,138.73,138.5,138.51,27272.0,137.4816,137.5014,137.2735,137.2834,27272.0
2018-06-21 11:30:00,138.53,138.7,138.5,138.68,28589.0,137.3032,137.4717,137.2735,137.4519,28589.0
2018-06-21 11:35:00,138.7,138.8,138.62,138.8,34168.0,137.4717,137.5708,137.3924,137.5708,34168.0
2018-06-21 11:40:00,138.8,138.9,138.71,138.9,24451.0,137.5708,137.6699,137.4816,137.6699,24451.0
2018-06-21 11:45:00,138.9,139.0,138.82,138.99,15151.0,137.6699,137.7691,137.5906,137.7591,15151.0
2018-06-21 11:50:00,138.99,139.1,138.87,138.91,25486.0,137.7591,137.8682,137.6402,137.6798,25486.0
2018-06-21 11:55:00,138.91,138.93,138.7,138.73,18206.0,137.6798,137.6997,137.4717,137.5014,18206.0
2018-06-21 12:00:00,138.7,138.78,138.38,138.4,17940.0,137.4717,137.551,137.1545,137.1744,17940.0
2018-06-21 12:05:00,138.4,138.4,138.26,138.32,9286.0,137.1744,137.1744,137.0356,137.0951,9286.0
2018-06-21 12:10:00,138.36,138.44,138.31,138.35,19940.0,137.1347,137.214,137.0852,137.1248,19940.0
2018-06-21 12:15:00,138.38,138.49,138.35,138.49,22262.0,137.1545,137.2636,137.1248,137.2636,22262.0
2018-06-21 12:20:00,138.48,138.52,138.22,138.22,20066.0,137.2537,137.2933,136.996,136.996,20066.0
2018-06-21 12:25:00,138.23,138.31,138.09,138.17,26494.0,137.0059,137.0852,136.8671,136.9464,26494.0
2018-06-21 12:30:00,138.16,138.21,137.91,137.91,19474.0,136.9365,136.986,136.6887,136.6887,19474.0
2018-06-21 12:35:00,137.9,138.07,137.79,137.83,39539.0,136.6788,136.8473,136.5698,136.6094,39539.0
2018-06-21 12:40:00,137.8,137.96,137.75,137.96,44232.0,136.5797,136.7383,136.5301,136.7383,44232.0
2018-06-21 12:45:00,137.93,138.11,137.87,138.09,20342.0,136.7085,136.8869,136.6491,136.8671,20342.0
2018-06-21 12:50:00,138.05,138.19,138.05,138.18,16886.0,136.8275,136.9662,136.8275,136.9563,16886.0
2018-06-21 12:55:00,138.16,138.18,137.91,137.92,27065.0,136.9365,136.9563,136.6887,136.6986,27065.0
2018-06-21 13:00:00,137.93,138.14,137.91,138.01,20315.0,136.7085,136.9167,136.6887,136.7878,20315.0
2018-06-21 13:05:00,138.01,138.23,137.95,138.23,9943.0,136.7878,137.0059,136.7284,137.0059,9943.0
2018-06-21 13:10:00,138.23,138.29,138.21,138.22,9874.0,137.0059,137.0653,136.986,136.996,9874.0
2018-06-21 13:15:00,138.23,138.32,138.23,138.3,17956.0,137.0059,137.0951,137.0059,137.0753,17956.0
2018-06-21 13:20:00,138.33,138.51,138.27,138.44,14210.0,137.105,137.2834,137.0455,137.214,14210.0
2018-06-21 13:25:00,138.42,138.45,138.24,138.28,12858.0,137.1942,137.2239,137.0158,137.0554,12858.0
2018-06-21 13:30:00,138.3,138.32,138.05,138.11,16046.0,137.0753,137.0951,136.8275,136.8869,16046.0
2018-06-21 13:35:00,138.14,138.2,138.07,138.16,22210.0,136.9167,136.9761,136.8473,136.9365,22210.0
2018-06-21 13:40:00,138.15,138.21,137.94,138.06,14807.0,136.9266,136.986,136.7184,136.8374,14807.0
2018-06-21 13:45:00,138.12,138.2,138.08,138.16,10579.0,136.8968,136.9761,136.8572,136.9365,10579.0
2018-06-21 13:50:00,138.15,138.15,137.97,138.09,16611.0,136.9266,136.9266,136.7482,136.8671,16611.0
2018-06-21 13:55:00,138.11,138.15,137.98,138.14,11060.0,136.8869,136.9266,136.7581,136.9167,11060.0
2018-06-21 14:00:00,138.11,138.33,138.09,138.22,16105.0,136.8869,137.105,136.8671,136.996,16105.0
2018-06-21 14:05:00,138.2,138.31,138.03,138.25,28113.0,136.9761,137.0852,136.8076,137.0257,28113.0
2018-06-21 14:10:00,138.26,138.33,138.24,138.26,18024.0,137.0356,137.105,137.0158,137.0356,18024.0
2018-06-21 14:15:00,138.28,138.35,138.24,138.25,14029.0,137.0554,137.1248,137.0158,137.0257,14029.0
2018-06-21 14:20:00,138.25,138.41,138.23,138.41,17338.0,137.0257,137.1843,137.0059,137.1843,17338.0
2018-06-21 14:25:00,138.42,138.43,138.24,138.25,20472.0,137.1942,137.2041,137.0158,137.0257,20472.0
2018-06-21 14:30:00,138.27,138.34,138.18,138.22,13709.0,137.0455,137.1149,136.9563,136.996,13709.0
2018-06-21 14:35:00,138.21,138.39,138.21,138.27,13623.0,136.986,137.1645,136.986,137.0455,13623.0
2018-06-21 14:40:00,138.27,138.28,138.18,138.24,22565.0,137.0455,137.0554,136.9563,137.0158,22565.0
2018-06-21 14:45:00,138.23,138.32,138.22,138.31,12578.0,137.0059,137.0951,136.996,137.0852,12578.0
2018-06-21 14:50:00,138.29,138.32,138.23,138.28,16663.0,137.0653,137.0951,137.0059,137.0554,16663.0
2018-06-21 14:55:00,138.25,138.3,138.14,138.17,22081.0,137.0257,137.0753,136.9167,136.9464,22081.0
2018-06-21 15:00:00,138.12,138.3,138.03,138.16,25195.0,136.8968,137.0753,136.8076,136.9365,25195.0
2018-06-21 15:05:00,138.15,138.18,138.03,138.1,35851.0,136.9266,136.9563,136.8076,136.877,35851.0
2018-06-21 15:10:00,138.1,138.15,137.98,138.14,15882.0,136.877,136.9266,136.7581,136.9167,15882.0
2018-06-21 15:15:00,138.11,138.2,138.02,138.11,25571.0,136.8869,136.9761,136.7977,136.8869,25571.0
2018-06-21 15:20:00,138.12,138.12,137.81,138.04,30600.0,136.8968,136.8968,136.5896,136.8176,30600.0
2018-06-21 15:25:00,138.04,138.23,138.04,138.08,17328.0,136.8176,137.0059,136.8176,136.8572,17328.0
2018-06-21 15:30:00,138.08,138.13,137.92,137.96,29667.0,136.8572,136.9068,136.6986,136.7383,29667.0
2018-06-21 15:35:00,137.96,137.98,137.85,137.98,29680.0,136.7383,136.7581,136.6292,136.7581,29680.0
2018-06-21 15:40:00,137.97,137.97,137.76,137.81,42118.0,136.7482,136.7482,136.54,136.5896,42118.0
2018-06-21 15:45:00,137.81,138.05,137.74,138.03,64425.0,136.5896,136.8275,136.5202,136.8076,64425.0
2018-06-21 15:50:00,138.01,138.19,137.92,137.92,41500.0,136.7878,136.9662,136.6986,136.6986,41500.0
2018-06-21 15:55:00,137.93,138.04,137.87,137.87,164408.0,136.7085,136.8176,136.6491,136.6491,164408.0
2018-06-22 09:30:00,137.26,137.3,136.03,136.4,206762.0,136.0445,136.0841,134.8254,135.1921,206762.0
2018-06-22 09:35:00,136.39,136.43,135.09,135.36,130696.0,135.1822,135.2218,133.8937,134.1613,130696.0
2018-06-22 09:40:00,135.32,135.35,134.45,134.68,184049.0,134.1216,134.1514,133.2593,133.4873,184049.0
2018-06-22 09:45:00,134.84,135.18,134.57,135.03,92876.0,133.6459,133.9829,133.3783,133.8342,92876.0
2018-06-22 09:50:00,135.03,135.55,135.0,135.44,100813.0,133.8342,134.3496,133.8045,134.2406,100813.0
2018-06-22 09:55:00,135.43,135.69,135.01,135.11,140164.0,134.2307,134.4884,133.8144,133.9135,140164.0
2018-06-22 10:00:00,135.05,135.34,134.83,135.03,179334.0,133.854,134.1415,133.636,133.8342,179334.0
2018-06-22 10:05:00,135.04,135.33,134.95,135.07,126703.0,133.8441,134.1316,133.7549,133.8739,126703.0
2018-06-22 10:10:00,135.1,135.25,135.04,135.19,55399.0,133.9036,134.0523,133.8441,133.9928,55399.0
2018-06-22 10:15:00,135.19,135.23,134.88,134.91,70671.0,133.9928,134.0324,133.6855,133.7153,70671.0
2018-06-22 10:20:00,134.91,134.98,134.8,134.87,63814.0,133.7153,133.7847,133.6062,133.6756,63814.0
2018-06-22 10:25:00,134.85,134.86,134.25,134.38,78835.0,133.6558,133.6657,133.0611,133.19,78835.0
2018-06-22 10:30:00,134.38,134.55,134.24,134.34,105426.0,133.19,133.3585,133.0512,133.1503,105426.0
2018-06-22 10:35:00,134.32,134.34,133.95,134.02,157293.0,133.1305,133.1503,132.7638,132.8332,157293.0
2018-06-22 10:40:00,134.0,134.26,133.95,134.19,180027.0,132.8133,133.071,132.7638,133.0016,180027.0
2018-06-22 10:45:00,134.21,134.45,133.97,134.08,188956.0,133.0215,133.2593,132.7836,132.8926,188956.0
2018-06-22 10:50:00,134.08,134.41,134.01,134.3,94223.0,132.8926,133.2197,132.8232,133.1107,94223.0
2018-06-22 10:55:00,134.32,134.33,134.19,134.21,39168.0,133.1305,133.1404,133.0016,133.0215,39168.0
2018-06-22 11:00:00,134.23,134.28,134.16,134.25,73769.0,133.0413,133.0909,132.9719,133.0611,73769.0
2018-06-22 11:05:00,134.25,135.0,134.24,134.83,70874.0,133.0611,133.8045,133.0512,133.636,70874.0
2018-06-22 11:10:00,134.88,135.0,134.75,134.84,73513.0,133.6855,133.8045,133.5567,133.6459,73513.0
2018-06-22 11:15:00,134.85,134.95,134.75,134.76,65991.0,133.6558,133.7549,133.5567,133.5666,65991.0
2018-06-22 11:20:00,134.73,134.83,134.57,134.58,86025.0,133.5369,133.636,133.3783,133.3882,86025.0
2018-06-22 11:25:00,134.6,134.69,134.55,134.58,47952.0,133.408,133.4972,133.3585,133.3882,47952.0
2018-06-22 11:30:00,134.6,134.62,134.45,134.53,75343.0,133.408,133.4278,133.2593,133.3386,75343.0
2018-06-22 11:35:00,134.53,134.56,134.46,134.5,70820.0,133.3386,133.3684,133.2693,133.3089,70820.0
2018-06-22 11:40:00,134.49,134.77,134.46,134.72,76299.0,133.299,133.5765,133.2693,133.527,76299.0
2018-06-22 11:45:00,134.72,135.0,134.72,134.89,39329.0,133.527,133.8045,133.527,133.6954,39329.0
2018-06-22 11:50:00,134.88,135.0,134.87,134.93,23013.0,133.6855,133.8045,133.6756,133.7351,23013.0
2018-06-22 11:55:00,134.92,135.03,134.84,134.94,41044.0,133.7252,133.8342,133.6459,133.745,41044.0
2018-06-22 12:00:00,134.95,135.0,134.86,134.89,39761.0,133.7549,133.8045,133.6657,133.6954,39761.0
2018-06-22 12:05:00,134.89,135.01,134.86,135.0,36544.0,133.6954,133.8144,133.6657,133.8045,36544.0
2018-06-22 12:10:00,135.0,135.25,134.99,135.22,31023.0,133.8045,134.0523,133.7946,134.0225,31023.0
2018-06-22 12:15:00,135.23,135.33,135.02,135.05,40298.0,134.0324,134.1316,133.8243,133.854,40298.0
2018-06-22 12:20:00,135.05,135.25,135.02,135.11,42819.0,133.854,134.0523,133.8243,133.9135,42819.0
2018-06-22 12:25:00,135.07,135.25,134.99,135.23,40253.0,133.8739,134.0523,133.7946,134.0324,40253.0
2018-06-22 12:30:00,135.22,135.25,135.08,135.15,31590.0,134.0225,134.0523,133.8838,133.9531,31590.0
2018-06-22 12:35:00,135.15,135.17,134.97,135.02,40011.0,133.9531,133.973,133.7747,133.8243,40011.0
2018-06-22 12:40:00,135.0,135.25,134.94,135.2,31036.0,133.8045,134.0523,133.745,134.0027,31036.0
2018-06-22 12:45:00,135.2,135.25,135.14,135.19,39769.0,134.0027,134.0523,133.9432,133.9928,39769.0
2018-06-22 12:50:00,135.19,135.23,135.06,135.11,44052.0,133.9928,134.0324,133.8639,133.9135,44052.0
2018-06-22 12:55:00,135.13,135.43,135.12,135.43,29865.0,133.9333,134.2307,133.9234,134.2307,29865.0
2018-06-22 13:00:00,135.44,135.55,135.38,135.5,26744.0,134.2406,134.3496,134.1811,134.3,26744.0
2018-06-22 13:05:00,135.49,135.89,135.47,135.81,25087.0,134.2901,134.6866,134.2703,134.6073,25087.0
2018-06-22 13:10:00,135.81,135.98,135.8,135.95,30717.0,134.6073,134.7758,134.5974,134.7461,30717.0
2018-06-22 13:15:00,135.95,136.03,135.85,135.94,31041.0,134.7461,134.8254,134.6469,134.7362,31041.0
2018-06-22 13:20:00,135.93,136.13,135.91,136.02,27840.0,134.7262,134.9245,134.7064,134.8154,27840.0
2018-06-22 13:25:00,136.03,136.2,136.03,136.1,38758.0,134.8254,134.9938,134.8254,134.8947,38758.0
2018-06-22 13:30:00,136.08,136.16,135.98,136.15,20043.0,134.8749,134.9542,134.7758,134.9443,20043.0
2018-06-22 13:35:00,136.18,136.31,136.18,136.24,19609.0,134.974,135.1029,134.974,135.0335,19609.0
2018-06-22 13:40:00,136.22,136.31,136.19,136.26,18892.0,135.0137,135.1029,134.9839,135.0533,18892.0
2018-06-22 13:45:00,136.23,136.25,136.03,136.04,16336.0,135.0236,135.0434,134.8254,134.8353,16336.0
2018-06-22 13:50:00,136.04,136.15,136.02,136.1,19740.0,134.8353,134.9443,134.8154,134.8947,19740.0
2018-06-22 13:55:00,136.1,136.12,135.94,136.0,32547.0,134.8947,134.9146,134.7362,134.7956,32547.0
2018-06-22 14:00:00,136.0,136.1,136.0,136.04,18355.0,134.7956,134.8947,134.7956,134.8353,18355.0
2018-06-22 14:05:00,136.04,136.05,135.98,136.0,24428.0,134.8353,134.8452,134.7758,134.7956,24428.0
2018-06-22 14:10:00,136.01,136.03,135.9,135.9,29336.0,134.8055,134.8254,134.6965,134.6965,29336.0
2018-06-22 14:15:00,135.92,136.01,135.86,135.86,34375.0,134.7163,134.8055,134.6569,134.6569,34375.0
2018-06-22 14:20:00,135.87,135.95,135.82,135.88,38822.0,134.6668,134.7461,134.6172,134.6767,38822.0
2018-06-22 14:25:00,135.87,135.9,135.63,135.64,43170.0,134.6668,134.6965,134.4289,134.4388,43170.0
2018-06-22 14:30:00,135.65,135.77,135.63,135.66,43398.0,134.4487,134.5677,134.4289,134.4586,43398.0
2018-06-22 14:35:00,135.66,135.68,135.46,135.56,46727.0,134.4586,134.4785,134.2604,134.3595,46727.0
2018-06-22 14:40:00,135.56,135.67,135.54,135.67,33062.0,134.3595,134.4685,134.3397,134.4685,33062.0
2018-06-22 14:45:00,135.67,135.94,135.67,135.87,52542.0,134.4685,134.7362,134.4685,134.6668,52542.0
2018-06-22 14:50:00,135.9,135.93,135.85,135.91,26050.0,134.6965,134.7262,134.6469,134.7064,26050.0
2018-06-22 14:55:00,135.92,135.93,135.82,135.82,25938.0,134.7163,134.7262,134.6172,134.6172,25938.0
2018-06-22 15:00:00,135.82,135.85,135.68,135.68,30580.0,134.6172,134.6469,134.4785,134.4785,30580.0
2018-06-22 15:05:00,135.7,135.77,135.68,135.76,28945.0,134.4983,134.5677,134.4785,134.5577,28945.0
2018-06-22 15:10:00,135.77,135.8,135.71,135.8,28680.0,134.5677,134.5974,134.5082,134.5974,28680.0
2018-06-22 15:15:00,135.8,135.92,135.68,135.68,38650.0,134.5974,134.7163,134.4785,134.4785,38650.0
2018-06-22 15:20:00,135.69,135.71,135.6,135.69,42831.0,134.4884,134.5082,134.3992,134.4884,42831.0
2018-06-22 15:25:00,135.69,135.7,135.55,135.6,54456.0,134.4884,134.4983,134.3496,134.3992,54456.0
2018-06-22 15:30:00,135.6,135.6,135.46,135.56,73316.0,134.3992,134.3992,134.2604,134.3595,73316.0
2018-06-22 15:35:00,135.56,135.58,135.26,135.26,87808.0,134.3595,134.3793,134.0622,134.0622,87808.0
2018-06-22 15:40:00,135.29,135.56,135.28,135.46,101697.0,134.0919,134.3595,134.082,134.2604,101697.0
2018-06-22 15:45:00,135.46,135.62,135.45,135.54,100896.0,134.2604,134.419,134.2505,134.3397,100896.0
2018-06-22 15:50:00,135.53,135.61,135.19,135.2,189549.0,134.3298,134.4091,133.9928,134.0027,189549.0
2018-06-22 15:55:00,135.2,135.35,134.83,135.01,315584.0,134.0027,134.1514,133.636,133.8144,315584.0
2018-06-25 09:30:00,134.24,134.89,133.76,133.95,187275.0,133.0512,133.6954,132.5755,132.7638,187275.0
2018-06-25 09:35:00,133.99,133.99,132.4,132.41,86187.0,132.8034,132.8034,131.2275,131.2374,86187.0
2018-06-25 09:40:00,132.39,132.93,132.21,132.69,84765.0,131.2176,131.7528,131.0392,131.5149,84765.0
2018-06-25 09:45:00,132.65,132.68,132.22,132.3,65583.0,131.4753,131.505,131.0491,131.1284,65583.0
2018-06-25 09:50:00,132.3,133.4,132.24,133.36,91936.0,131.1284,132.2186,131.0689,132.179,91936.0
2018-06-25 09:55:00,133.31,133.67,133.25,133.57,63053.0,132.1294,132.4863,132.07,132.3871,63053.0
2018-06-25 10:00:00,133.54,133.73,133.06,133.23,53006.0,132.3574,132.5457,131.8817,132.0501,53006.0
2018-06-25 10:05:00,133.22,133.36,133.05,133.09,67233.0,132.0402,132.179,131.8717,131.9114,67233.0
2018-06-25 10:10:00,133.06,133.06,132.53,132.61,48536.0,131.8817,131.8817,131.3563,131.4356,48536.0
2018-06-25 10:15:00,132.62,133.06,132.61,132.78,108445.0,131.4456,131.8817,131.4356,131.6041,108445.0
2018-06-25 10:20:00,132.73,132.99,132.63,132.91,64212.0,131.5546,131.8123,131.4555,131.733,64212.0
2018-06-25 10:25:00,132.87,133.45,132.86,133.39,57001.0,131.6933,132.2682,131.6834,132.2087,57001.0
2018-06-25 10:30:00,133.39,133.65,133.16,133.59,53211.0,132.2087,132.4664,131.9808,132.407,53211.0
2018-06-25 10:35:00,133.62,133.92,133.47,133.51,45639.0,132.4367,132.734,132.288,132.3277,45639.0
2018-06-25 10:40:00,133.54,133.82,133.33,133.81,58984.0,132.3574,132.6349,132.1493,132.625,58984.0
2018-06-25 10:45:00,133.78,134.22,133.75,134.22,81594.0,132.5953,133.0314,132.5655,133.0314,81594.0
2018-06-25 10:50:00,134.21,134.21,133.78,133.78,76504.0,133.0215,133.0215,132.5953,132.5953,76504.0
2018-06-25 10:55:00,133.77,133.83,132.89,132.99,64619.0,132.5854,132.6448,131.7132,131.8123,64619.0
2018-06-25 11:00:00,133.06,133.46,133.0,133.16,48024.0,131.8817,132.2781,131.8222,131.9808,48024.0
2018-06-25 11:05:00,133.17,133.45,133.09,133.29,41825.0,131.9907,132.2682,131.9114,132.1096,41825.0
2018-06-25 11:10:00,133.26,133.45,133.18,133.19,41450.0,132.0799,132.2682,132.0006,132.0105,41450.0
2018-06-25 11:15:00,133.18,133.32,133.06,133.06,40957.0,132.0006,132.1394,131.8817,131.8817,40957.0
2018-06-25 11:20:00,133.09,133.11,132.86,132.87,49463.0,131.9114,131.9312,131.6834,131.6933,49463.0
2018-06-25 11:25:00,132.89,133.2,132.87,132.91,42513.0,131.7132,132.0204,131.6933,131.733,42513.0
2018-06-25 11:30:00,132.92,133.01,132.61,132.68,27508.0,131.7429,131.8321,131.4356,131.505,27508.0
2018-06-25 11:35:00,132.69,132.82,132.61,132.67,31399.0,131.5149,131.6438,131.4356,131.4951,31399.0
2018-06-25 11:40:00,132.64,132.96,132.64,132.9,53507.0,131.4654,131.7825,131.4654,131.7231,53507.0
2018-06-25 11:45:00,132.9,132.98,132.76,132.89,60730.0,131.7231,131.8024,131.5843,131.7132,60730.0
2018-06-25 11:50:00,132.87,132.99,132.82,132.88,27850.0,131.6933,131.8123,131.6438,131.7032,27850.0
2018-06-25 11:55:00,132.88,133.18,132.83,132.91,70014.0,131.7032,132.0006,131.6537,131.733,70014.0
2018-06-25 12:00:00,132.93,132.96,132.52,132.65,37572.0,131.7528,131.7825,131.3464,131.4753,37572.0
2018-06-25 12:05:00,132.63,132.66,132.07,132.11,62309.0,131.4555,131.4852,130.9004,130.9401,62309.0
2018-06-25 12:10:00,132.11,132.26,131.67,132.03,79997.0,130.9401,131.0887,130.504,130.8608,79997.0
2018-06-25 12:15:00,131.99,132.05,131.78,132.03,38538.0,130.8211,130.8806,130.613,130.8608,38538.0
2018-06-25 12:20:00,132.0,132.43,131.95,132.41,42170.0,130.831,131.2572,130.7815,131.2374,42170.0
2018-06-25 12:25:00,132.43,132.57,132.36,132.46,47496.0,131.2572,131.396,131.1879,131.287,47496.0
2018-06-25 12:30:00,132.46,132.57,132.39,132.52,33177.0,131.287,131.396,131.2176,131.3464,33177.0
2018-06-25 12:35:00,132.54,132.56,132.08,132.29,27103.0,131.3663,131.3861,130.9103,131.1185,27103.0
2018-06-25 12:40:00,132.27,132.46,132.19,132.33,51182.0,131.0987,131.287,131.0194,131.1581,51182.0
2018-06-25 12:45:00,132.33,132.38,132.12,132.2,46198.0,131.1581,131.2077,130.95,131.0293,46198.0
2018-06-25 12:50:00,132.23,132.39,131.9,132.21,63278.0,131.059,131.2176,130.7319,131.0392,63278.0
2018-06-25 12:55:00,132.19,132.56,132.13,132.54,30839.0,131.0194,131.3861,130.9599,131.3663,30839.0
2018-06-25 13:00:00,132.51,132.56,132.25,132.4,25767.0,131.3365,131.3861,131.0788,131.2275,25767.0
2018-06-25 13:05:00,132.42,132.55,132.36,132.47,33916.0,131.2473,131.3762,131.1879,131.2969,33916.0
2018-06-25 13:10:00,132.5,132.51,132.28,132.3,33104.0,131.3266,131.3365,131.1086,131.1284,33104.0
2018-06-25 13:15:00,132.28,132.33,131.96,132.04,28016.0,131.1086,131.1581,130.7914,130.8707,28016.0
2018-06-25 13:20:00,132.03,132.15,131.92,132.08,33551.0,130.8608,130.9797,130.7518,130.9103,33551.0
2018-06-25 13:25:00,132.11,132.44,132.05,132.42,30517.0,130.9401,131.2671,130.8806,131.2473,30517.0
2018-06-25 13:30:00,132.4,133.04,132.37,133.04,79229.0,131.2275,131.8618,131.1978,131.8618,79229.0
2018-06-25 13:35:00,133.05,133.54,132.99,133.54,52425.0,131.8717,132.3574,131.8123,132.3574,52425.0
2018-06-25 13:40:00,133.54,133.7,133.45,133.61,67682.0,132.3574,132.516,132.2682,132.4268,67682.0
2018-06-25 13:45:00,133.62,133.64,133.44,133.63,36902.0,132.4367,132.4565,132.2583,132.4466,36902.0
2018-06-25 13:50:00,133.61,133.61,133.32,133.32,45395.0,132.4268,132.4268,132.1394,132.1394,45395.0
2018-06-25 13:55:00,133.34,133.35,133.1,133.18,45204.0,132.1592,132.1691,131.9213,132.0006,45204.0
2018-06-25 14:00:00,133.15,133.26,133.06,133.1,78513.0,131.9709,132.0799,131.8817,131.9213,78513.0
2018-06-25 14:05:00,133.1,133.22,133.07,133.11,30996.0,131.9213,132.0402,131.8916,131.9312,30996.0
2018-06-25 14:10:00,133.12,133.19,133.06,133.11,45893.0,131.9411,132.0105,131.8817,131.9312,45893.0
2018-06-25 14:15:00,133.13,133.17,133.02,133.08,31119.0,131.951,131.9907,131.842,131.9015,31119.0
2018-06-25 14:20:00,133.09,133.11,132.93,133.01,30275.0,131.9114,131.9312,131.7528,131.8321,30275.0
2018-06-25 14:25:00,133.04,133.16,132.96,133.09,30346.0,131.8618,131.9808,131.7825,131.9114,30346.0
2018-06-25 14:30:00,133.06,133.1,132.9,132.93,38580.0,131.8817,131.9213,131.7231,131.7528,38580.0
2018-06-25 14:35:00,132.94,132.97,132.55,132.55,41568.0,131.7627,131.7925,131.3762,131.3762,41568.0
2018-06-25 14:40:00,132.55,132.57,132.35,132.45,48397.0,131.3762,131.396,131.1779,131.2771,48397.0
2018-06-25 14:45:00,132.44,132.53,132.35,132.43,39309.0,131.2671,131.3563,131.1779,131.2572,39309.0
2018-06-25 14:50:00,132.4,132.45,132.2,132.2,37596.0,131.2275,131.2771,131.0293,131.0293,37596.0
2018-06-25 14:55:00,132.23,132.55,132.15,132.52,42877.0,131.059,131.3762,130.9797,131.3464,42877.0
2018-06-25 15:00:00,132.5,132.74,132.43,132.65,82005.0,131.3266,131.5645,131.2572,131.4753,82005.0
2018-06-25 15:05:00,132.68,132.73,132.49,132.58,36118.0,131.505,131.5546,131.3167,131.4059,36118.0
2018-06-25 15:10:00,132.55,132.94,132.45,132.54,48120.0,131.3762,131.7627,131.2771,131.3663,48120.0
2018-06-25 15:15:00,132.55,132.67,132.39,132.62,64366.0,131.3762,131.4951,131.2176,131.4456,64366.0
2018-06-25 15:20:00,132.62,133.06,132.6,132.92,66186.0,131.4456,131.8817,131.4257,131.7429,66186.0
2018-06-25 15:25:00,132.92,132.95,132.79,132.8,39565.0,131.7429,131.7726,131.614,131.624,39565.0
2018-06-25 15:30:00,132.8,132.89,132.58,132.89,40150.0,131.624,131.7132,131.4059,131.7132,40150.0
2018-06-25 15:35:00,132.88,133.61,132.85,133.6,82742.0,131.7032,132.4268,131.6735,132.4169,82742.0
2018-06-25 15:40:00,133.58,133.88,133.56,133.59,146583.0,132.3971,132.6944,132.3772,132.407,146583.0
2018-06-25 15:45:00,133.57,133.61,133.05,133.13,157435.0,132.3871,132.4268,131.8717,131.951,157435.0
2018-06-25 15:50:00,133.11,133.42,133.04,133.36,132427.0,131.9312,132.2385,131.8618,132.179,132427.0
2018-06-25 15:55:00,133.35,133.53,133.18,133.2,270212.0,132.1691,132.3475,132.0006,132.0204,270212.0
2018-06-26 09:30:00,134.75,135.39,134.5,134.55,207243.0,133.5567,134.191,133.3089,133.3585,207243.0
2018-06-26 09:35:00,134.5,134.5,133.82,134.04,40566.0,133.3089,133.3089,132.6349,132.853,40566.0
2018-06-26 09:40:00,134.06,135.2,134.05,135.08,50169.0,132.8728,134.0027,132.8629,133.8838,50169.0
2018-06-26 09:45:00,135.05,135.94,134.99,135.86,69448.0,133.854,134.7362,133.7946,134.6569,69448.0
2018-06-26 09:50:00,135.86,135.86,134.89,135.06,118067.0,134.6569,134.6569,133.6954,133.8639,118067.0
2018-06-26 09:55:00,135.06,135.27,134.83,135.27,49698.0,133.8639,134.0721,133.636,134.0721,49698.0
2018-06-26 10:00:00,135.27,136.0,135.2,135.82,50309.0,134.0721,134.7956,134.0027,134.6172,50309.0
2018-06-26 10:05:00,135.79,136.07,135.65,135.75,63426.0,134.5875,134.865,134.4487,134.5478,63426.0
2018-06-26 10:10:00,135.68,136.05,135.63,135.94,43232.0,134.4785,134.8452,134.4289,134.7362,43232.0
2018-06-26 10:15:00,135.94,136.53,135.87,136.12,74940.0,134.7362,135.3209,134.6668,134.9146,74940.0
2018-06-26 10:20:00,136.12,136.48,135.82,136.23,96503.0,134.9146,135.2714,134.6172,135.0236,96503.0
2018-06-26 10:25:00,136.2,136.4,135.84,135.86,84295.0,134.9938,135.1921,134.637,134.6569,84295.0
2018-06-26 10:30:00,135.85,136.19,135.83,136.12,77300.0,134.6469,134.9839,134.6271,134.9146,77300.0
2018-06-26 10:35:00,136.12,136.16,135.87,136.07,59634.0,134.9146,134.9542,134.6668,134.865,59634.0
2018-06-26 10:40:00,136.06,136.15,135.82,135.96,79798.0,134.8551,134.9443,134.6172,134.756,79798.0
2018-06-26 10:45:00,135.96,135.97,135.55,135.59,81247.0,134.756,134.7659,134.3496,134.3893,81247.0
2018-06-26 10:50:00,135.58,135.9,135.52,135.82,48376.0,134.3793,134.6965,134.3199,134.6172,48376.0
2018-06-26 10:55:00,135.79,135.86,135.5,135.52,97458.0,134.5875,134.6569,134.3,134.3199,97458.0
2018-06-26 11:00:00,135.47,135.74,135.38,135.7,38607.0,134.2703,134.5379,134.1811,134.4983,38607.0
2018-06-26 11:05:00,135.74,135.8,135.6,135.73,55389.0,134.5379,134.5974,134.3992,134.528,55389.0
2018-06-26 11:10:00,135.75,136.06,135.73,135.97,95341.0,134.5478,134.8551,134.528,134.7659,95341.0
2018-06-26 11:15:00,135.94,135.94,135.64,135.72,78623.0,134.7362,134.7362,134.4388,134.5181,78623.0
2018-06-26 11:20:00,135.72,135.88,135.63,135.72,41305.0,134.5181,134.6767,134.4289,134.5181,41305.0
2018-06-26 11:25:00,135.68,135.68,135.47,135.53,45285.0,134.4785,134.4785,134.2703,134.3298,45285.0
2018-06-26 11:30:00,135.52,135.74,135.5,135.74,61093.0,134.3199,134.5379,134.3,134.5379,61093.0
2018-06-26 11:35:00,135.71,135.85,135.57,135.71,37408.0,134.5082,134.6469,134.3694,134.5082,37408.0
2018-06-26 11:40:00,135.72,135.83,135.58,135.59,29411.0,134.5181,134.6271,134.3793,134.3893,29411.0
2018-06-26 11:45:00,135.6,135.9,135.6,135.87,31877.0,134.3992,134.6965,134.3992,134.6668,31877.0
2018-06-26 11:50:00,135.88,136.16,135.73,135.84,56417.0,134.6767,134.9542,134.528,134.637,56417.0
2018-06-26 11:55:00,135.86,136.29,135.82,136.19,44196.0,134.6569,135.0831,134.6172,134.9839,44196.0
2018-06-26 12:00:00,136.15,136.45,136.11,136.45,58128.0,134.9443,135.2416,134.9046,135.2416,58128.0
2018-06-26 12:05:00,136.47,136.54,136.36,136.47,52444.0,135.2615,135.3308,135.1524,135.2615,52444.0
2018-06-26 12:10:00,136.46,136.79,136.41,136.7,47410.0,135.2515,135.5786,135.202,135.4894,47410.0
2018-06-26 12:15:00,136.71,136.85,136.5,136.62,37486.0,135.4993,135.6381,135.2912,135.4101,37486.0
2018-06-26 12:20:00,136.65,136.76,136.52,136.56,31459.0,135.4399,135.5489,135.311,135.3507,31459.0
2018-06-26 12:25:00,136.54,136.61,136.49,136.5,28948.0,135.3308,135.4002,135.2813,135.2912,28948.0
2018-06-26 12:30:00,136.53,136.86,136.52,136.79,32045.0,135.3209,135.648,135.311,135.5786,32045.0
2018-06-26 12:35:00,136.78,136.89,136.76,136.76,24299.0,135.5687,135.6777,135.5489,135.5489,24299.0
2018-06-26 12:40:00,136.75,136.94,136.58,136.58,34255.0,135.539,135.7273,135.3705,135.3705,34255.0
2018-06-26 12:45:00,136.58,136.74,136.53,136.71,41761.0,135.3705,135.5291,135.3209,135.4993,41761.0
2018-06-26 12:50:00,136.72,136.92,136.62,136.88,33417.0,135.5092,135.7075,135.4101,135.6678,33417.0
2018-06-26 12:55:00,136.89,137.13,136.85,136.95,53900.0,135.6777,135.9156,135.6381,135.7372,53900.0
2018-06-26 13:00:00,136.95,137.1,136.84,136.94,60745.0,135.7372,135.8859,135.6282,135.7273,60745.0
2018-06-26 13:05:00,136.94,137.13,136.89,137.08,53368.0,135.7273,135.9156,135.6777,135.8661,53368.0
2018-06-26 13:10:00,137.08,137.17,136.96,136.97,48877.0,135.8661,135.9553,135.7471,135.757,48877.0
2018-06-26 13:15:00,136.97,137.09,136.94,137.08,54966.0,135.757,135.876,135.7273,135.8661,54966.0
2018-06-26 13:20:00,137.07,137.08,136.74,136.75,44756.0,135.8561,135.8661,135.5291,135.539,44756.0
2018-06-26 13:25:00,136.77,136.77,136.43,136.46,68505.0,135.5588,135.5588,135.2218,135.2515,68505.0
2018-06-26 13:30:00,136.48,136.66,136.47,136.59,42761.0,135.2714,135.4498,135.2615,135.3804,42761.0
2018-06-26 13:35:00,136.6,136.75,136.5,136.72,73154.0,135.3903,135.539,135.2912,135.5092,73154.0
2018-06-26 13:40:00,136.72,136.78,136.6,136.6,54713.0,135.5092,135.5687,135.3903,135.3903,54713.0
2018-06-26 13:45:00,136.62,136.69,136.47,136.62,57769.0,135.4101,135.4795,135.2615,135.4101,57769.0
2018-06-26 13:50:00,136.61,136.62,136.31,136.39,51411.0,135.4002,135.4101,135.1029,135.1822,51411.0
2018-06-26 13:55:00,136.41,136.47,136.34,136.41,39808.0,135.202,135.2615,135.1326,135.202,39808.0
2018-06-26 14:00:00,136.4,136.46,136.37,136.43,46713.0,135.1921,135.2515,135.1623,135.2218,46713.0
2018-06-26 14:05:00,136.43,136.45,136.17,136.23,36524.0,135.2218,135.2416,134.9641,135.0236,36524.0
2018-06-26 14:10:00,136.23,136.26,136.09,136.15,28607.0,135.0236,135.0533,134.8848,134.9443,28607.0
2018-06-26 14:15:00,136.15,136.19,136.03,136.19,44651.0,134.9443,134.9839,134.8254,134.9839,44651.0
2018-06-26 14:20:00,136.19,136.31,136.14,136.25,34332.0,134.9839,135.1029,134.9344,135.0434,34332.0
2018-06-26 14:25:00,136.24,136.31,136.17,136.26,34601.0,135.0335,135.1029,134.9641,135.0533,34601.0
2018-06-26 14:30:00,136.24,136.26,136.13,136.21,44632.0,135.0335,135.0533,134.9245,135.0038,44632.0
2018-06-26 14:35:00,136.21,136.29,136.18,136.27,38017.0,135.0038,135.0831,134.974,135.0632,38017.0
2018-06-26 14:40:00,136.27,136.31,136.12,136.17,45281.0,135.0632,135.1029,134.9146,134.9641,45281.0
2018-06-26 14:45:00,136.17,136.26,135.95,135.96,72068.0,134.9641,135.0533,134.7461,134.756,72068.0
2018-06-26 14:50:00,135.96,136.01,135.84,135.96,41461.0,134.756,134.8055,134.637,134.756,41461.0
2018-06-26 14:55:00,135.97,136.09,135.86,135.89,31217.0,134.7659,134.8848,134.6569,134.6866,31217.0
2018-06-26 15:00:00,135.85,135.9,135.64,135.64,41822.0,134.6469,134.6965,134.4388,134.4388,41822.0
2018-06-26 15:05:00,135.64,135.72,135.43,135.56,34832.0,134.4388,134.5181,134.2307,134.3595,34832.0
2018-06-26 15:10:00,135.55,135.73,135.53,135.64,47385.0,134.3496,134.528,134.3298,134.4388,47385.0
2018-06-26 15:15:00,135.62,135.72,135.55,135.55,36736.0,134.419,134.5181,134.3496,134.3496,36736.0
2018-06-26 15:20:00,135.54,135.64,135.49,135.6,45374.0,134.3397,134.4388,134.2901,134.3992,45374.0
2018-06-26 15:25:00,135.6,135.65,135.36,135.42,41970.0,134.3992,134.4487,134.1613,134.2208,41970.0
2018-06-26 15:30:00,135.42,135.76,135.38,135.75,46323.0,134.2208,134.5577,134.1811,134.5478,46323.0
2018-06-26 15:35:00,135.74,135.76,135.58,135.64,59346.0,134.5379,134.5577,134.3793,134.4388,59346.0
2018-06-26 15:40:00,135.64,135.68,135.52,135.54,68260.0,134.4388,134.4785,134.3199,134.3397,68260.0
2018-06-26 15:45:00,135.53,135.7,135.47,135.53,94532.0,134.3298,134.4983,134.2703,134.3298,94532.0
2018-06-26 15:50:00,135.51,135.55,135.34,135.52,74622.0,134.31,134.3496,134.1415,134.3199,74622.0
2018-06-26 15:55:00,135.51,135.72,135.45,135.54,237718.0,134.31,134.5181,134.2505,134.3397,237718.0
2018-06-27 09:30:00,136.68,137.08,136.32,137.05,196270.0,135.4696,135.8661,135.1128,135.8363,196270.0
2018-06-27 09:35:00,137.05,137.42,136.71,136.77,69647.0,135.8363,136.203,135.4993,135.5588,69647.0
2018-06-27 09:40:00,136.72,136.77,135.96,136.41,76892.0,135.5092,135.5588,134.756,135.202,76892.0
2018-06-27 09:45:00,136.41,136.54,136.3,136.3,45393.0,135.202,135.3308,135.093,135.093,45393.0
2018-06-27 09:50:00,136.29,136.3,136.0,136.22,85157.0,135.0831,135.093,134.7956,135.0137,85157.0
2018-06-27 09:55:00,136.26,136.26,135.72,135.76,67984.0,135.0533,135.0533,134.5181,134.5577,67984.0
2018-06-27 10:00:00,135.76,135.76,135.22,135.31,60957.0,134.5577,134.5577,134.0225,134.1117,60957.0
2018-06-27 10:05:00,135.33,135.54,135.11,135.52,59890.0,134.1316,134.3397,133.9135,134.3199,59890.0
2018-06-27 10:10:00,135.49,135.77,135.46,135.74,43206.0,134.2901,134.5677,134.2604,134.5379,43206.0
2018-06-27 10:15:00,135.74,135.83,135.51,135.55,33876.0,134.5379,134.6271,134.31,134.3496,33876.0
2018-06-27 10:20:00,135.57,135.91,135.45,135.85,28105.0,134.3694,134.7064,134.2505,134.6469,28105.0
2018-06-27 10:25:00,135.9,135.94,135.73,135.73,27180.0,134.6965,134.7362,134.528,134.528,27180.0
2018-06-27 10:30:00,135.75,135.96,135.74,135.74,27536.0,134.5478,134.756,134.5379,134.5379,27536.0
2018-06-27 10:35:00,135.76,136.23,135.75,136.17,37489.0,134.5577,135.0236,134.5478,134.9641,37489.0
2018-06-27 10:40:00,136.17,136.27,135.9,136.03,56924.0,134.9641,135.0632,134.6965,134.8254,56924.0
2018-06-27 10:45:00,136.02,136.05,135.74,135.82,40110.0,134.8154,134.8452,134.5379,134.6172,40110.0
2018-06-27 10:50:00,135.84,136.02,135.78,135.96,36149.0,134.637,134.8154,134.5776,134.756,36149.0
2018-06-27 10:55:00,135.94,136.0,135.75,135.75,33422.0,134.7362,134.7956,134.5478,134.5478,33422.0
2018-06-27 11:00:00,135.74,135.92,135.6,135.64,36539.0,134.5379,134.7163,134.3992,134.4388,36539.0
2018-06-27 11:05:00,135.59,135.65,134.87,135.62,98530.0,134.3893,134.4487,133.6756,134.419,98530.0
2018-06-27 11:10:00,135.67,135.72,135.36,135.59,41223.0,134.4685,134.5181,134.1613,134.3893,41223.0
2018-06-27 11:15:00,135.59,135.96,135.56,135.96,44946.0,134.3893,134.756,134.3595,134.756,44946.0
2018-06-27 11:20:00,135.94,135.98,135.55,135.56,46995.0,134.7362,134.7758,134.3496,134.3595,46995.0
2018-06-27 11:25:00,135.58,135.65,135.21,135.27,52064.0,134.3793,134.4487,134.0126,134.0721,52064.0
2018-06-27 11:30:00,135.21,135.37,135.11,135.28,61570.0,134.0126,134.1712,133.9135,134.082,61570.0
2018-06-27 11:35:00,135.26,135.43,135.13,135.42,30979.0,134.0622,134.2307,133.9333,134.2208,30979.0
2018-06-27 11:40:00,135.39,135.47,135.28,135.41,25462.0,134.191,134.2703,134.082,134.2108,25462.0
2018-06-27 11:45:00,135.46,135.64,135.41,135.61,21366.0,134.2604,134.4388,134.2108,134.4091,21366.0
2018-06-27 11:50:00,135.6,135.64,135.47,135.64,19179.0,134.3992,134.4388,134.2703,134.4388,19179.0
2018-06-27 11:55:00,135.64,135.73,135.56,135.67,22570.0,134.4388,134.528,134.3595,134.4685,22570.0
2018-06-27 12:00:00,135.68,135.7,135.54,135.64,27871.0,134.4785,134.4983,134.3397,134.4388,27871.0
2018-06-27 12:05:00,135.65,135.67,135.53,135.58,49412.0,134.4487,134.4685,134.3298,134.3793,49412.0
2018-06-27 12:10:00,135.59,135.65,135.5,135.56,24553.0,134.3893,134.4487,134.3,134.3595,24553.0
2018-06-27 12:15:00,135.54,135.66,135.48,135.57,20860.0,134.3397,134.4586,134.2802,134.3694,20860.0
2018-06-27 12:20:00,135.57,135.58,135.35,135.38,19946.0,134.3694,134.3793,134.1514,134.1811,19946.0
2018-06-27 12:25:00,135.38,135.51,135.34,135.34,19473.0,134.1811,134.31,134.1415,134.1415,19473.0
2018-06-27 12:30:00,135.36,135.36,135.24,135.34,23195.0,134.1613,134.1613,134.0423,134.1415,23195.0
2018-06-27 12:35:00,135.36,135.36,135.14,135.22,23151.0,134.1613,134.1613,133.9432,134.0225,23151.0
2018-06-27 12:40:00,135.21,135.22,134.94,134.99,60719.0,134.0126,134.0225,133.745,133.7946,60719.0
2018-06-27 12:45:00,134.99,135.14,134.77,135.12,48315.0,133.7946,133.9432,133.5765,133.9234,48315.0
2018-06-27 12:50:00,135.09,135.19,134.97,134.98,21125.0,133.8937,133.9928,133.7747,133.7847,21125.0
2018-06-27 12:55:00,134.98,135.12,134.91,134.95,27598.0,133.7847,133.9234,133.7153,133.7549,27598.0
2018-06-27 13:00:00,134.91,134.98,134.64,134.95,34643.0,133.7153,133.7847,133.4477,133.7549,34643.0
2018-06-27 13:05:00,134.94,134.94,134.43,134.43,23066.0,133.745,133.745,133.2395,133.2395,23066.0
2018-06-27 13:10:00,134.46,134.57,134.31,134.31,27770.0,133.2693,133.3783,133.1206,133.1206,27770.0
2018-06-27 13:15:00,134.34,134.42,133.92,133.94,43736.0,133.1503,133.2296,132.734,132.7539,43736.0
2018-06-27 13:20:00,133.94,134.3,133.91,134.25,44584.0,132.7539,133.1107,132.7241,133.0611,44584.0
2018-06-27 13:25:00,134.25,134.3,134.08,134.18,22386.0,133.0611,133.1107,132.8926,132.9917,22386.0
2018-06-27 13:30:00,134.17,134.32,134.05,134.31,30673.0,132.9818,133.1305,132.8629,133.1206,30673.0
2018-06-27 13:35:00,134.31,134.41,134.17,134.17,37766.0,133.1206,133.2197,132.9818,132.9818,37766.0
2018-06-27 13:40:00,134.16,134.41,134.16,134.34,21744.0,132.9719,133.2197,132.9719,133.1503,21744.0
2018-06-27 13:45:00,134.34,134.39,134.0,134.02,22669.0,133.1503,133.1999,132.8133,132.8332,22669.0
2018-06-27 13:50:00,134.02,134.02,133.65,133.82,43750.0,132.8332,132.8332,132.4664,132.6349,43750.0
2018-06-27 13:55:00,133.82,134.05,133.71,134.03,40502.0,132.6349,132.8629,132.5259,132.8431,40502.0
2018-06-27 14:00:00,134.03,134.25,133.91,134.02,35263.0,132.8431,133.0611,132.7241,132.8332,35263.0
2018-06-27 14:05:00,134.02,134.02,133.59,133.59,41868.0,132.8332,132.8332,132.407,132.407,41868.0
2018-06-27 14:10:00,133.65,133.69,133.5,133.68,54223.0,132.4664,132.5061,132.3178,132.4962,54223.0
2018-06-27 14:15:00,133.67,133.79,133.55,133.73,56637.0,132.4863,132.6052,132.3673,132.5457,56637.0
2018-06-27 14:20:00,133.74,133.89,133.67,133.8,40186.0,132.5556,132.7043,132.4863,132.6151,40186.0
2018-06-27 14:25:00,133.8,133.95,133.75,133.76,46307.0,132.6151,132.7638,132.5655,132.5755,46307.0
2018-06-27 14:30:00,133.78,133.98,133.65,133.87,30098.0,132.5953,132.7935,132.4664,132.6845,30098.0
2018-06-27 14:35:00,133.88,134.23,133.88,134.18,28496.0,132.6944,133.0413,132.6944,132.9917,28496.0
2018-06-27 14:40:00,134.2,134.22,133.92,133.92,28835.0,133.0116,133.0314,132.734,132.734,28835.0
2018-06-27 14:45:00,133.91,134.05,133.84,133.88,51964.0,132.7241,132.8629,132.6547,132.6944,51964.0
2018-06-27 14:50:00,133.89,133.94,133.64,133.65,33902.0,132.7043,132.7539,132.4565,132.4664,33902.0
2018-06-27 14:55:00,133.62,133.71,133.54,133.66,32011.0,132.4367,132.5259,132.3574,132.4763,32011.0
2018-06-27 15:00:00,133.66,133.75,133.21,133.53,94831.0,132.4763,132.5655,132.0303,132.3475,94831.0
2018-06-27 15:05:00,133.5,133.9,133.37,133.38,54892.0,132.3178,132.7142,132.1889,132.1988,54892.0
2018-06-27 15:10:00,133.39,133.51,133.1,133.23,55931.0,132.2087,132.3277,131.9213,132.0501,55931.0
2018-06-27 15:15:00,133.23,133.55,133.19,133.52,78048.0,132.0501,132.3673,132.0105,132.3376,78048.0
2018-06-27 15:20:00,133.54,133.76,133.45,133.76,77234.0,132.3574,132.5755,132.2682,132.5755,77234.0
2018-06-27 15:25:00,133.76,134.11,133.72,134.1,95188.0,132.5755,132.9224,132.5358,132.9124,95188.0
2018-06-27 15:30:00,134.1,134.13,134.0,134.08,146841.0,132.9124,132.9422,132.8133,132.8926,146841.0
2018-06-27 15:35:00,134.07,134.11,133.82,133.87,107220.0,132.8827,132.9224,132.6349,132.6845,107220.0
2018-06-27 15:40:00,133.89,134.11,133.84,134.08,138246.0,132.7043,132.9224,132.6547,132.8926,138246.0
2018-06-27 15:45:00,134.09,134.11,133.67,133.67,173074.0,132.9025,132.9224,132.4863,132.4863,173074.0
2018-06-27 15:50:00,133.66,133.79,133.52,133.78,195571.0,132.4763,132.6052,132.3376,132.5953,195571.0
2018-06-27 15:55:00,133.79,133.86,133.2,133.22,341552.0,132.6052,132.6746,132.0204,132.0402,341552.0
2018-06-28 09:30:00,133.99,134.79,133.46,134.78,239373.0,132.8034,133.5963,132.2781,133.5864,239373.0
2018-06-28 09:35:00,134.78,135.89,134.29,134.3,148323.0,133.5864,134.6866,133.1008,133.1107,148323.0
2018-06-28 09:40:00,134.29,134.62,133.76,134.07,132006.0,133.1008,133.4278,132.5755,132.8827,132006.0
2018-06-28 09:45:00,134.08,134.15,133.19,133.53,75034.0,132.8926,132.962,132.0105,132.3475,75034.0
2018-06-28 09:50:00,133.53,134.88,133.39,134.78,77426.0,132.3475,133.6855,132.2087,133.5864,77426.0
2018-06-28 09:55:00,134.85,135.42,134.55,134.55,118384.0,133.6558,134.2208,133.3585,133.3585,118384.0
2018-06-28 10:00:00,134.62,134.75,134.14,134.24,75823.0,133.4278,133.5567,132.9521,133.0512,75823.0
2018-06-28 10:05:00,134.27,134.95,134.24,134.59,43764.0,133.0809,133.7549,133.0512,133.3981,43764.0
2018-06-28 10:10:00,134.55,134.63,134.15,134.34,46724.0,133.3585,133.4378,132.962,133.1503,46724.0
2018-06-28 10:15:00,134.32,134.59,134.22,134.52,30147.0,133.1305,133.3981,133.0314,133.3287,30147.0
2018-06-28 10:20:00,134.5,134.62,134.26,134.49,33194.0,133.3089,133.4278,133.071,133.299,33194.0
2018-06-28 10:25:00,134.5,134.72,134.3,134.48,41605.0,133.3089,133.527,133.1107,133.2891,41605.0
2018-06-28 10:30:00,134.5,134.56,134.12,134.14,33713.0,133.3089,133.3684,132.9323,132.9521,33713.0
2018-06-28 10:35:00,134.14,134.25,133.66,134.24,91206.0,132.9521,133.0611,132.4763,133.0512,91206.0
2018-06-28 10:40:00,134.2,134.63,134.02,134.61,52742.0,133.0116,133.4378,132.8332,133.4179,52742.0
2018-06-28 10:45:00,134.6,134.68,134.37,134.38,37997.0,133.408,133.4873,133.1801,133.19,37997.0
2018-06-28 10:50:00,134.34,134.66,134.05,134.5,49262.0,133.1503,133.4675,132.8629,133.3089,49262.0
2018-06-28 10:55:00,134.5,134.81,134.46,134.69,58000.0,133.3089,133.6162,133.2693,133.4972,58000.0
2018-06-28 11:00:00,134.76,134.91,134.6,134.77,44740.0,133.5666,133.7153,133.408,133.5765,44740.0
2018-06-28 11:05:00,134.77,134.81,134.52,134.81,58545.0,133.5765,133.6162,133.3287,133.6162,58545.0
2018-06-28 11:10:00,134.82,134.86,134.29,134.42,54271.0,133.6261,133.6657,133.1008,133.2296,54271.0
2018-06-28 11:15:00,134.41,134.74,134.41,134.73,59691.0,133.2197,133.5468,133.2197,133.5369,59691.0
2018-06-28 11:20:00,134.75,134.94,134.62,134.91,37689.0,133.5567,133.745,133.4278,133.7153,37689.0
2018-06-28 11:25:00,134.93,135.31,134.9,135.05,61862.0,133.7351,134.1117,133.7054,133.854,61862.0
2018-06-28 11:30:00,135.06,135.12,134.79,134.9,37576.0,133.8639,133.9234,133.5963,133.7054,37576.0
2018-06-28 11:35:00,134.88,135.05,134.78,135.04,46394.0,133.6855,133.854,133.5864,133.8441,46394.0
2018-06-28 11:40:00,135.02,135.03,134.75,134.79,33247.0,133.8243,133.8342,133.5567,133.5963,33247.0
2018-06-28 11:45:00,134.78,134.86,134.52,134.55,32879.0,133.5864,133.6657,133.3287,133.3585,32879.0
2018-06-28 11:50:00,134.56,134.68,134.48,134.52,29713.0,133.3684,133.4873,133.2891,133.3287,29713.0
2018-06-28 11:55:00,134.52,134.91,134.46,134.84,32858.0,133.3287,133.7153,133.2693,133.6459,32858.0
2018-06-28 12:00:00,134.85,135.0,134.73,134.87,23022.0,133.6558,133.8045,133.5369,133.6756,23022.0
2018-06-28 12:05:00,134.86,134.96,134.52,134.53,32778.0,133.6657,133.7648,133.3287,133.3386,32778.0
2018-06-28 12:10:00,134.51,134.63,134.42,134.61,21275.0,133.3188,133.4378,133.2296,133.4179,21275.0
2018-06-28 12:15:00,134.59,134.61,134.42,134.48,45542.0,133.3981,133.4179,133.2296,133.2891,45542.0
2018-06-28 12:20:00,134.48,134.57,134.16,134.18,99402.0,133.2891,133.3783,132.9719,132.9917,99402.0
2018-06-28 12:25:00,134.17,134.35,134.08,134.35,31866.0,132.9818,133.1602,132.8926,133.1602,31866.0
2018-06-28 12:30:00,134.32,134.39,134.2,134.37,66557.0,133.1305,133.1999,133.0116,133.1801,66557.0
2018-06-28 12:35:00,134.35,134.43,134.16,134.38,59512.0,133.1602,133.2395,132.9719,133.19,59512.0
2018-06-28 12:40:00,134.36,134.49,134.3,134.47,26987.0,133.1701,133.299,133.1107,133.2792,26987.0
2018-06-28 12:45:00,134.44,134.51,134.39,134.5,31657.0,133.2494,133.3188,133.1999,133.3089,31657.0
2018-06-28 12:50:00,134.56,134.65,134.5,134.5,22096.0,133.3684,133.4576,133.3089,133.3089,22096.0
2018-06-28 12:55:00,134.52,134.81,134.5,134.74,37502.0,133.3287,133.6162,133.3089,133.5468,37502.0
2018-06-28 13:00:00,134.72,134.81,134.65,134.77,26011.0,133.527,133.6162,133.4576,133.5765,26011.0
2018-06-28 13:05:00,134.77,134.82,134.64,134.69,89337.0,133.5765,133.6261,133.4477,133.4972,89337.0
2018-06-28 13:10:00,134.69,134.87,134.62,134.74,38755.0,133.4972,133.6756,133.4278,133.5468,38755.0
2018-06-28 13:15:00,134.73,134.91,134.71,134.81,49626.0,133.5369,133.7153,133.517,133.6162,49626.0
2018-06-28 13:20:00,134.78,134.94,134.76,134.94,80660.0,133.5864,133.745,133.5666,133.745,80660.0
2018-06-28 13:25:00,134.94,135.18,134.94,135.17,22454.0,133.745,133.9829,133.745,133.973,22454.0
2018-06-28 13:30:00,135.15,135.33,135.14,135.32,32267.0,133.9531,134.1316,133.9432,134.1216,32267.0
2018-06-28 13:35:00,135.31,135.38,135.09,135.13,33607.0,134.1117,134.1811,133.8937,133.9333,33607.0
2018-06-28 13:40:00,135.13,135.36,135.08,135.27,63185.0,133.9333,134.1613,133.8838,134.0721,63185.0
2018-06-28 13:45:00,135.28,135.42,135.25,135.27,39400.0,134.082,134.2208,134.0523,134.0721,39400.0
2018-06-28 13:50:00,135.3,135.4,135.22,135.31,55616.0,134.1018,134.2009,134.0225,134.1117,55616.0
2018-06-28 13:55:00,135.27,135.35,135.08,135.2,43418.0,134.0721,134.1514,133.8838,134.0027,43418.0
2018-06-28 14:00:00,135.21,135.41,135.18,135.41,31938.0,134.0126,134.2108,133.9829,134.2108,31938.0
2018-06-28 14:05:00,135.39,135.52,135.37,135.47,31084.0,134.191,134.3199,134.1712,134.2703,31084.0
2018-06-28 14:10:00,135.46,135.46,135.27,135.27,24938.0,134.2604,134.2604,134.0721,134.0721,24938.0
2018-06-28 14:15:00,135.28,135.37,135.26,135.36,32541.0,134.082,134.1712,134.0622,134.1613,32541.0
2018-06-28 14:20:00,135.38,135.58,135.38,135.55,86670.0,134.1811,134.3793,134.1811,134.3496,86670.0
2018-06-28 14:25:00,135.53,135.61,135.44,135.55,57845.0,134.3298,134.4091,134.2406,134.3496,57845.0
2018-06-28 14:30:00,135.56,135.66,135.5,135.51,63608.0,134.3595,134.4586,134.3,134.31,63608.0
2018-06-28 14:35:00,135.52,135.59,135.45,135.47,58913.0,134.3199,134.3893,134.2505,134.2703,58913.0
2018-06-28 14:40:00,135.5,135.56,135.41,135.45,65546.0,134.3,134.3595,134.2108,134.2505,65546.0
2018-06-28 14:45:00,135.44,135.54,135.22,135.28,83103.0,134.2406,134.3397,134.0225,134.082,83103.0
2018-06-28 14:50:00,135.28,135.39,135.28,135.37,63620.0,134.082,134.191,134.082,134.1712,63620.0
2018-06-28 14:55:00,135.39,135.42,135.34,135.39,84387.0,134.191,134.2208,134.1415,134.191,84387.0
2018-06-28 15:00:00,135.4,135.43,135.27,135.27,71520.0,134.2009,134.2307,134.0721,134.0721,71520.0
2018-06-28 15:05:00,135.26,135.4,135.19,135.3,85852.0,134.0622,134.2009,133.9928,134.1018,85852.0
2018-06-28 15:10:00,135.3,135.46,135.3,135.43,82538.0,134.1018,134.2604,134.1018,134.2307,82538.0
2018-06-28 15:15:00,135.42,135.54,135.36,135.5,50173.0,134.2208,134.3397,134.1613,134.3,50173.0
2018-06-28 15:20:00,135.5,135.7,135.48,135.55,63349.0,134.3,134.4983,134.2802,134.3496,63349.0
2018-06-28 15:25:00,135.55,135.61,135.25,135.26,108791.0,134.3496,134.4091,134.0523,134.0622,108791.0
2018-06-28 15:30:00,135.24,135.43,135.2,135.37,47565.0,134.0423,134.2307,134.0027,134.1712,47565.0
2018-06-28 15:35:00,135.38,135.43,135.21,135.21,70122.0,134.1811,134.2307,134.0126,134.0126,70122.0
2018-06-28 15:40:00,135.21,135.28,135.08,135.11,139532.0,134.0126,134.082,133.8838,133.9135,139532.0
2018-06-28 15:45:00,135.12,135.26,135.08,135.24,96955.0,133.9234,134.0622,133.8838,134.0423,96955.0
2018-06-28 15:50:00,135.24,135.25,134.98,135.0,93948.0,134.0423,134.0523,133.7847,133.8045,93948.0
2018-06-28 15:55:00,135.02,135.18,134.9,135.13,156349.0,133.8243,133.9829,133.7054,133.9333,156349.0
2018-06-29 09:30:00,136.28,136.92,135.94,136.83,234801.0,135.0731,135.7075,134.7362,135.6183,234801.0
2018-06-29 09:35:00,136.79,136.88,136.3,136.49,90647.0,135.5786,135.6678,135.093,135.2813,90647.0
2018-06-29 09:40:00,136.55,136.92,136.4,136.92,47930.0,135.3407,135.7075,135.1921,135.7075,47930.0
2018-06-29 09:45:00,136.96,137.02,136.57,136.6,88147.0,135.7471,135.8066,135.3606,135.3903,88147.0
2018-06-29 09:50:00,136.6,136.65,136.12,136.25,53455.0,135.3903,135.4399,134.9146,135.0434,53455.0
2018-06-29 09:55:00,136.25,136.69,136.2,136.69,34319.0,135.0434,135.4795,134.9938,135.4795,34319.0
2018-06-29 10:00:00,136.68,137.04,136.68,136.79,32430.0,135.4696,135.8264,135.4696,135.5786,32430.0
2018-06-29 10:05:00,136.71,136.83,136.52,136.57,23095.0,135.4993,135.6183,135.311,135.3606,23095.0
2018-06-29 10:10:00,136.58,136.7,136.25,136.31,27752.0,135.3705,135.4894,135.0434,135.1029,27752.0
2018-06-29 10:15:00,136.31,136.32,136.1,136.27,32057.0,135.1029,135.1128,134.8947,135.0632,32057.0
2018-06-29 10:20:00,136.25,136.44,136.14,136.43,22876.0,135.0434,135.2317,134.9344,135.2218,22876.0
2018-06-29 10:25:00,136.46,136.51,136.35,136.51,60826.0,135.2515,135.3011,135.1425,135.3011,60826.0
2018-06-29 10:30:00,136.52,136.99,136.4,136.74,47869.0,135.311,135.7769,135.1921,135.5291,47869.0
2018-06-29 10:35:00,136.78,137.02,136.78,136.93,49556.0,135.5687,135.8066,135.5687,135.7174,49556.0
2018-06-29 10:40:00,136.98,137.01,136.89,136.96,34037.0,135.7669,135.7967,135.6777,135.7471,34037.0
2018-06-29 10:45:00,136.98,137.11,136.74,136.74,55456.0,135.7669,135.8958,135.5291,135.5291,55456.0
2018-06-29 10:50:00,136.73,136.91,136.68,136.79,41833.0,135.5192,135.6976,135.4696,135.5786,41833.0
2018-06-29 10:55:00,136.8,137.01,136.66,136.7,58486.0,135.5885,135.7967,135.4498,135.4894,58486.0
2018-06-29 11:00:00,136.69,136.73,136.3,136.47,87636.0,135.4795,135.5192,135.093,135.2615,87636.0
2018-06-29 11:05:00,136.49,136.7,136.42,136.62,54409.0,135.2813,135.4894,135.2119,135.4101,54409.0
2018-06-29 11:10:00,136.61,136.69,136.51,136.6,43440.0,135.4002,135.4795,135.3011,135.3903,43440.0
2018-06-29 11:15:00,136.59,136.65,136.42,136.63,67368.0,135.3804,135.4399,135.2119,135.42,67368.0
2018-06-29 11:20:00,136.62,136.74,136.56,136.71,36475.0,135.4101,135.5291,135.3507,135.4993,36475.0
2018-06-29 11:25:00,136.71,136.81,136.34,136.34,78397.0,135.4993,135.5984,135.1326,135.1326,78397.0
2018-06-29 11:30:00,136.4,136.49,136.29,136.35,27675.0,135.1921,135.2813,135.0831,135.1425,27675.0
2018-06-29 11:35:00,136.37,136.52,136.33,136.37,40117.0,135.1623,135.311,135.1227,135.1623,40117.0
2018-06-29 11:40:00,136.39,136.44,136.31,136.37,27281.0,135.1822,135.2317,135.1029,135.1623,27281.0
2018-06-29 11:45:00,136.37,136.5,136.33,136.38,23089.0,135.1623,135.2912,135.1227,135.1723,23089.0
2018-06-29 11:50:00,136.39,136.44,136.22,136.24,31683.0,135.1822,135.2317,135.0137,135.0335,31683.0
2018-06-29 11:55:00,136.25,136.3,136.13,136.3,26071.0,135.0434,135.093,134.9245,135.093,26071.0
2018-06-29 12:00:00,136.3,136.32,136.22,136.3,24529.0,135.093,135.1128,135.0137,135.093,24529.0
2018-06-29 12:05:00,136.29,136.49,136.23,136.44,43956.0,135.0831,135.2813,135.0236,135.2317,43956.0
2018-06-29 12:10:00,136.46,136.48,136.29,136.29,28547.0,135.2515,135.2714,135.0831,135.0831,28547.0
2018-06-29 12:15:00,136.31,136.44,136.31,136.39,21219.0,135.1029,135.2317,135.1029,135.1822,21219.0
2018-06-29 12:20:00,136.4,136.46,136.32,136.37,23702.0,135.1921,135.2515,135.1128,135.1623,23702.0
2018-06-29 12:25:00,136.37,136.46,136.33,136.36,29252.0,135.1623,135.2515,135.1227,135.1524,29252.0
2018-06-29 12:30:00,136.36,136.38,136.11,136.21,35064.0,135.1524,135.1723,134.9046,135.0038,35064.0
2018-06-29 12:35:00,136.19,136.19,135.9,136.08,58228.0,134.9839,134.9839,134.6965,134.8749,58228.0
2018-06-29 12:40:00,136.07,136.34,136.03,136.27,32598.0,134.865,135.1326,134.8254,135.0632,32598.0
2018-06-29 12:45:00,136.26,136.29,136.17,136.18,27260.0,135.0533,135.0831,134.9641,134.974,27260.0
2018-06-29 12:50:00,136.19,136.35,136.16,136.31,25289.0,134.9839,135.1425,134.9542,135.1029,25289.0
2018-06-29 12:55:00,136.29,136.3,136.08,136.2,26564.0,135.0831,135.093,134.8749,134.9938,26564.0
2018-06-29 13:00:00,136.21,136.26,136.14,136.19,20765.0,135.0038,135.0533,134.9344,134.9839,20765.0
2018-06-29 13:05:00,136.17,136.41,136.16,136.36,26047.0,134.9641,135.202,134.9542,135.1524,26047.0
2018-06-29 13:10:00,136.34,136.56,136.32,136.54,23673.0,135.1326,135.3507,135.1128,135.3308,23673.0
2018-06-29 13:15:00,136.54,136.61,136.51,136.59,26191.0,135.3308,135.4002,135.3011,135.3804,26191.0
2018-06-29 13:20:00,136.59,136.63,136.49,136.61,27011.0,135.3804,135.42,135.2813,135.4002,27011.0
2018-06-29 13:25:00,136.62,136.74,136.6,136.73,36991.0,135.4101,135.5291,135.3903,135.5192,36991.0
2018-06-29 13:30:00,136.74,136.74,136.52,136.56,20576.0,135.5291,135.5291,135.311,135.3507,20576.0
2018-06-29 13:35:00,136.57,136.64,136.53,136.55,19561.0,135.3606,135.43,135.3209,135.3407,19561.0
2018-06-29 13:40:00,136.57,136.93,136.56,136.91,34242.0,135.3606,135.7174,135.3507,135.6976,34242.0
2018-06-29 13:45:00,136.91,136.92,136.83,136.89,26427.0,135.6976,135.7075,135.6183,135.6777,26427.0
2018-06-29 13:50:00,136.88,137.02,136.87,136.99,34162.0,135.6678,135.8066,135.6579,135.7769,34162.0
2018-06-29 13:55:00,137.0,137.04,136.86,137.02,50658.0,135.7868,135.8264,135.648,135.8066,50658.0
2018-06-29 14:00:00,137.02,137.06,136.86,136.95,72245.0,135.8066,135.8462,135.648,135.7372,72245.0
2018-06-29 14:05:00,136.93,137.01,136.81,136.89,35928.0,135.7174,135.7967,135.5984,135.6777,35928.0
2018-06-29 14:10:00,136.89,136.97,136.83,136.97,25346.0,135.6777,135.757,135.6183,135.757,25346.0
2018-06-29 14:15:00,136.97,137.05,136.88,136.98,40682.0,135.757,135.8363,135.6678,135.7669,40682.0
2018-06-29 14:20:00,136.98,137.02,136.93,136.99,30221.0,135.7669,135.8066,135.7174,135.7769,30221.0
2018-06-29 14:25:00,136.98,137.08,136.95,137.08,51459.0,135.7669,135.8661,135.7372,135.8661,51459.0
2018-06-29 14:30:00,137.08,137.08,136.95,137.0,35871.0,135.8661,135.8661,135.7372,135.7868,35871.0
2018-06-29 14:35:00,137.02,137.04,136.89,136.91,24178.0,135.8066,135.8264,135.6777,135.6976,24178.0
2018-06-29 14:40:00,136.91,136.95,136.86,136.91,23423.0,135.6976,135.7372,135.648,135.6976,23423.0
2018-06-29 14:45:00,136.92,137.18,136.92,137.18,39748.0,135.7075,135.9652,135.7075,135.9652,39748.0
2018-06-29 14:50:00,137.15,137.27,137.13,137.24,33562.0,135.9354,136.0544,135.9156,136.0246,33562.0
2018-06-29 14:55:00,137.23,137.41,137.21,137.4,49342.0,136.0147,136.1931,135.9949,136.1832,49342.0
2018-06-29 15:00:00,137.39,137.71,137.39,137.51,122905.0,136.1733,136.4905,136.1733,136.2922,122905.0
2018-06-29 15:05:00,137.52,137.52,137.31,137.31,38491.0,136.3022,136.3022,136.094,136.094,38491.0
2018-06-29 15:10:00,137.32,137.38,137.27,137.31,37799.0,136.1039,136.1634,136.0544,136.094,37799.0
2018-06-29 15:15:00,137.31,137.38,137.23,137.24,44334.0,136.094,136.1634,136.0147,136.0246,44334.0
2018-06-29 15:20:00,137.23,137.33,137.01,137.05,58242.0,136.0147,136.1138,135.7967,135.8363,58242.0
2018-06-29 15:25:00,137.05,137.06,136.77,136.81,111861.0,135.8363,135.8462,135.5588,135.5984,111861.0
2018-06-29 15:30:00,136.8,136.85,136.64,136.68,80538.0,135.5885,135.6381,135.43,135.4696,80538.0
2018-06-29 15:35:00,136.67,136.78,136.64,136.69,50207.0,135.4597,135.5687,135.43,135.4795,50207.0
2018-06-29 15:40:00,136.69,136.8,136.62,136.75,55136.0,135.4795,135.5885,135.4101,135.539,55136.0
2018-06-29 15:45:00,136.76,136.9,136.68,136.75,143510.0,135.5489,135.6876,135.4696,135.539,143510.0
2018-06-29 15:50:00,136.74,136.74,136.5,136.64,109182.0,135.5291,135.5291,135.2912,135.43,109182.0
2018-06-29 15:55:00,136.65,136.82,136.46,136.47,252913.0,135.4399,135.6084,135.2515,135.2615,252913.0
2018-07-02 09:30:00,136.15,136.75,135.3,136.48,193478.0,134.9443,135.539,134.1018,135.2714,193478.0
2018-07-02 09:35:00,136.57,137.19,136.46,137.1,77646.0,135.3606,135.9751,135.2515,135.8859,77646.0
2018-07-02 09:40:00,137.04,137.54,136.86,137.12,72003.0,135.8264,136.322,135.648,135.9057,72003.0
2018-07-02 09:45:00,137.17,138.11,137.06,137.98,131001.0,135.9553,136.8869,135.8462,136.7581,131001.0
2018-07-02 09:50:00,138.0,138.22,137.84,138.11,184253.0,136.7779,136.996,136.6193,136.8869,184253.0
2018-07-02 09:55:00,138.11,138.32,137.85,138.25,65958.0,136.8869,137.0951,136.6292,137.0257,65958.0
2018-07-02 10:00:00,138.26,138.62,137.96,138.48,79209.0,137.0356,137.3924,136.7383,137.2537,79209.0
2018-07-02 10:05:00,138.53,138.57,138.16,138.17,64007.0,137.3032,137.3429,136.9365,136.9464,64007.0
2018-07-02 10:10:00,138.14,138.14,137.79,137.92,62691.0,136.9167,136.9167,136.5698,136.6986,62691.0
2018-07-02 10:15:00,137.94,138.45,137.91,138.4,46488.0,136.7184,137.2239,136.6887,137.1744,46488.0
2018-07-02 10:20:00,138.44,138.65,138.28,138.46,37066.0,137.214,137.4222,137.0554,137.2338,37066.0
2018-07-02 10:25:00,138.46,138.82,138.36,138.8,53259.0,137.2338,137.5906,137.1347,137.5708,53259.0
2018-07-02 10:30:00,138.82,138.98,138.69,138.88,50091.0,137.5906,137.7492,137.4618,137.6501,50091.0
2018-07-02 10:35:00,138.89,138.9,138.44,138.9,51438.0,137.66,137.6699,137.214,137.6699,51438.0
2018-07-02 10:40:00,138.87,139.0,138.73,138.96,55615.0,137.6402,137.7691,137.5014,137.7294,55615.0
2018-07-02 10:45:00,138.96,139.0,138.53,138.53,67729.0,137.7294,137.7691,137.3032,137.3032,67729.0
2018-07-02 10:50:00,138.56,138.7,138.44,138.44,60098.0,137.3329,137.4717,137.214,137.214,60098.0
2018-07-02 10:55:00,138.46,138.48,138.34,138.36,38259.0,137.2338,137.2537,137.1149,137.1347,38259.0
2018-07-02 11:00:00,138.36,138.71,138.36,138.62,37230.0,137.1347,137.4816,137.1347,137.3924,37230.0
2018-07-02 11:05:00,138.61,138.63,138.48,138.62,30885.0,137.3825,137.4023,137.2537,137.3924,30885.0
2018-07-02 11:10:00,138.62,138.63,138.47,138.6,47130.0,137.3924,137.4023,137.2437,137.3726,47130.0
2018-07-02 11:15:00,138.62,138.62,138.18,138.26,55594.0,137.3924,137.3924,136.9563,137.0356,55594.0
2018-07-02 11:20:00,138.22,138.38,138.12,138.27,41467.0,136.996,137.1545,136.8968,137.0455,41467.0
2018-07-02 11:25:00,138.26,138.37,138.16,138.31,33592.0,137.0356,137.1446,136.9365,137.0852,33592.0
2018-07-02 11:30:00,138.33,138.39,138.07,138.18,31313.0,137.105,137.1645,136.8473,136.9563,31313.0
2018-07-02 11:35:00,138.2,138.23,138.06,138.14,21197.0,136.9761,137.0059,136.8374,136.9167,21197.0
2018-07-02 11:40:00,138.14,138.16,137.97,138.14,22448.0,136.9167,136.9365,136.7482,136.9167,22448.0
2018-07-02 11:45:00,138.14,138.25,138.1,138.18,20027.0,136.9167,137.0257,136.877,136.9563,20027.0
2018-07-02 11:50:00,138.12,138.43,138.09,138.43,24693.0,136.8968,137.2041,136.8671,137.2041,24693.0
2018-07-02 11:55:00,138.43,138.54,138.36,138.38,24918.0,137.2041,137.3131,137.1347,137.1545,24918.0
2018-07-02 12:00:00,138.37,138.48,138.32,138.45,28834.0,137.1446,137.2537,137.0951,137.2239,28834.0
2018-07-02 12:05:00,138.44,138.5,138.31,138.49,22612.0,137.214,137.2735,137.0852,137.2636,22612.0
2018-07-02 12:10:00,138.48,138.51,138.38,138.47,18791.0,137.2537,137.2834,137.1545,137.2437,18791.0
2018-07-02 12:15:00,138.47,138.54,138.37,138.51,33778.0,137.2437,137.3131,137.1446,137.2834,33778.0
2018-07-02 12:20:00,138.52,138.68,138.5,138.64,27643.0,137.2933,137.4519,137.2735,137.4122,27643.0
2018-07-02 12:25:00,138.63,138.79,138.54,138.68,51328.0,137.4023,137.5609,137.3131,137.4519,51328.0
2018-07-02 12:30:00,138.68,138.73,138.61,138.67,36213.0,137.4519,137.5014,137.3825,137.442,36213.0
2018-07-02 12:35:00,138.66,138.66,138.51,138.64,22224.0,137.4321,137.4321,137.2834,137.4122,22224.0
2018-07-02 12:40:00,138.63,138.71,138.57,138.7,24758.0,137.4023,137.4816,137.3429,137.4717,24758.0
2018-07-02 12:45:00,138.72,138.86,138.7,138.84,20662.0,137.4915,137.6303,137.4717,137.6105,20662.0
2018-07-02 12:50:00,138.85,138.92,138.74,138.87,28369.0,137.6204,137.6898,137.5114,137.6402,28369.0
2018-07-02 12:55:00,138.88,138.89,138.8,138.83,14994.0,137.6501,137.66,137.5708,137.6006,14994.0
2018-07-02 13:00:00,138.85,138.86,138.65,138.71,19127.0,137.6204,137.6303,137.4222,137.4816,19127.0
2018-07-02 13:05:00,138.72,138.73,138.58,138.66,45607.0,137.4915,137.5014,137.3528,137.4321,45607.0
2018-07-02 13:10:00,138.66,138.85,138.58,138.78,68677.0,137.4321,137.6204,137.3528,137.551,68677.0
2018-07-02 13:15:00,138.78,138.92,138.69,138.9,92710.0,137.551,137.6898,137.4618,137.6699,92710.0
2018-07-02 13:20:00,138.89,138.96,138.86,138.91,20541.0,137.66,137.7294,137.6303,137.6798,20541.0
2018-07-02 13:25:00,138.92,139.03,138.9,138.96,82373.0,137.6898,137.7988,137.6699,137.7294,82373.0
2018-07-02 13:30:00,138.96,139.18,138.93,139.18,28174.0,137.7294,137.9475,137.6997,137.9475,28174.0
2018-07-02 13:35:00,139.17,139.24,139.06,139.23,45198.0,137.9375,138.0069,137.8285,137.997,45198.0
2018-07-02 13:40:00,139.21,139.51,139.19,139.49,58557.0,137.9772,138.2745,137.9574,138.2547,58557.0
2018-07-02 13:45:00,139.49,139.68,139.47,139.65,49831.0,138.2547,138.443,138.2349,138.4133,49831.0
2018-07-02 13:50:00,139.65,139.81,139.64,139.69,74729.0,138.4133,138.5719,138.4034,138.4529,74729.0
2018-07-02 13:55:00,139.69,139.89,139.69,139.81,51983.0,138.4529,138.6512,138.4529,138.5719,51983.0
2018-07-02 14:00:00,139.81,139.86,139.56,139.72,47918.0,138.5719,138.6214,138.3241,138.4827,47918.0
2018-07-02 14:05:00,139.74,140.01,139.58,139.62,98850.0,138.5025,138.7701,138.3439,138.3836,98850.0
2018-07-02 14:10:00,139.63,139.79,139.56,139.7,39266.0,138.3935,138.5521,138.3241,138.4629,39266.0
2018-07-02 14:15:00,139.71,139.93,139.7,139.9,43268.0,138.4728,138.6908,138.4629,138.6611,43268.0
2018-07-02 14:20:00,139.91,140.12,139.77,140.1,40003.0,138.671,138.8791,138.5322,138.8593,40003.0
2018-07-02 14:25:00,140.11,140.19,140.07,140.18,43389.0,138.8692,138.9485,138.8296,138.9386,43389.0
2018-07-02 14:30:00,140.16,140.31,140.14,140.16,31418.0,138.9188,139.0675,138.899,138.9188,31418.0
2018-07-02 14:35:00,140.15,140.27,140.05,140.05,42931.0,138.9089,139.0278,138.8098,138.8098,42931.0
2018-07-02 14:40:00,140.05,140.06,139.63,139.72,51906.0,138.8098,138.8197,138.3935,138.4827,51906.0
2018-07-02 14:45:00,139.74,139.75,139.49,139.52,34113.0,138.5025,138.5124,138.2547,138.2844,34113.0
2018-07-02 14:50:00,139.53,139.59,139.21,139.22,65917.0,138.2944,138.3538,137.9772,137.9871,65917.0
2018-07-02 14:55:00,139.22,139.37,139.21,139.33,58655.0,137.9871,138.1358,137.9772,138.0961,58655.0
2018-07-02 15:00:00,139.35,139.51,139.32,139.4,50576.0,138.116,138.2745,138.0862,138.1655,50576.0
2018-07-02 15:05:00,139.41,139.47,139.36,139.47,30628.0,138.1754,138.2349,138.1259,138.2349,30628.0
2018-07-02 15:10:00,139.46,139.57,139.4,139.57,52249.0,138.225,138.334,138.1655,138.334,52249.0
2018-07-02 15:15:00,139.57,139.63,139.45,139.53,39029.0,138.334,138.3935,138.2151,138.2944,39029.0
2018-07-02 15:20:00,139.5,139.67,139.5,139.67,33291.0,138.2646,138.4331,138.2646,138.4331,33291.0
2018-07-02 15:25:00,139.68,139.72,139.58,139.67,45327.0,138.443,138.4827,138.3439,138.4331,45327.0
2018-07-02 15:30:00,139.65,139.73,139.59,139.68,58613.0,138.4133,138.4926,138.3538,138.443,58613.0
2018-07-02 15:35:00,139.69,139.95,139.68,139.93,65529.0,138.4529,138.7106,138.443,138.6908,65529.0
2018-07-02 15:40:00,139.93,139.94,139.77,139.85,127155.0,138.6908,138.7007,138.5322,138.6115,127155.0
2018-07-02 15:45:00,139.85,140.08,139.85,140.05,206748.0,138.6115,138.8395,138.6115,138.8098,206748.0
2018-07-02 15:50:00,140.05,140.17,139.99,140.07,146795.0,138.8098,138.9287,138.7503,138.8296,146795.0
2018-07-02 15:55:00,140.07,140.47,140.06,140.29,372828.0,138.8296,139.226,138.8197,139.0476,372828.0
2018-07-03 09:30:00,140.6,140.75,139.58,139.61,218541.0,139.3549,139.5036,138.3439,138.3736,218541.0
2018-07-03 09:35:00,139.6,139.77,138.53,138.63,77091.0,138.3637,138.5322,137.3032,137.4023,77091.0
2018-07-03 09:40:00,138.64,139.43,138.61,138.98,61705.0,137.4122,138.1952,137.3825,137.7492,61705.0
2018-07-03 09:45:00,139.09,139.35,138.78,139.21,27905.0,137.8583,138.116,137.551,137.9772,27905.0
2018-07-03 09:50:00,139.21,139.28,138.71,138.77,34927.0,137.9772,138.0466,137.4816,137.5411,34927.0
2018-07-03 09:55:00,138.76,139.35,138.72,139.22,39737.0,137.5312,138.116,137.4915,137.9871,39737.0
2018-07-03 10:00:00,139.25,139.5,138.93,139.21,100984.0,138.0168,138.2646,137.6997,137.9772,100984.0
2018-07-03 10:05:00,139.24,139.4,138.87,139.1,59278.0,138.0069,138.1655,137.6402,137.8682,59278.0
2018-07-03 10:10:00,139.1,139.51,139.06,139.41,68098.0,137.8682,138.2745,137.8285,138.1754,68098.0
2018-07-03 10:15:00,139.41,139.46,139.26,139.28,43831.0,138.1754,138.225,138.0267,138.0466,43831.0
2018-07-03 10:20:00,139.25,139.37,139.04,139.2,28428.0,138.0168,138.1358,137.8087,137.9673,28428.0
2018-07-03 10:25:00,139.2,139.23,138.89,138.93,38625.0,137.9673,137.997,137.66,137.6997,38625.0
2018-07-03 10:30:00,138.91,139.14,138.89,139.0,47128.0,137.6798,137.9078,137.66,137.7691,47128.0
2018-07-03 10:35:00,139.02,139.3,138.97,139.2,31844.0,137.7889,138.0664,137.7393,137.9673,31844.0
2018-07-03 10:40:00,139.2,139.21,138.94,138.97,26748.0,137.9673,137.9772,137.7096,137.7393,26748.0
2018-07-03 10:45:00,138.97,139.03,138.63,138.79,45817.0,137.7393,137.7988,137.4023,137.5609,45817.0
2018-07-03 10:50:00,138.79,138.81,138.58,138.62,43015.0,137.5609,137.5807,137.3528,137.3924,43015.0
2018-07-03 10:55:00,138.63,138.63,138.1,138.13,70576.0,137.4023,137.4023,136.877,136.9068,70576.0
2018-07-03 11:00:00,138.13,138.22,137.9,137.98,71008.0,136.9068,136.996,136.6788,136.7581,71008.0
2018-07-03 11:05:00,138.01,138.12,137.91,137.96,80429.0,136.7878,136.8968,136.6887,136.7383,80429.0
2018-07-03 11:10:00,137.97,137.97,137.82,137.82,34692.0,136.7482,136.7482,136.5995,136.5995,34692.0
2018-07-03 11:15:00,137.83,138.03,137.79,137.97,36596.0,136.6094,136.8076,136.5698,136.7482,36596.0
2018-07-03 11:20:00,137.97,138.03,137.93,138.0,42445.0,136.7482,136.8076,136.7085,136.7779,42445.0
2018-07-03 11:25:00,137.98,138.35,137.78,138.16,47143.0,136.7581,137.1248,136.5599,136.9365,47143.0
2018-07-03 11:30:00,138.15,138.18,137.92,137.97,23067.0,136.9266,136.9563,136.6986,136.7482,23067.0
2018-07-03 11:35:00,138.01,138.22,138.0,138.21,59473.0,136.7878,136.996,136.7779,136.986,59473.0
2018-07-03 11:40:00,138.21,138.27,138.08,138.17,37972.0,136.986,137.0455,136.8572,136.9464,37972.0
2018-07-03 11:45:00,138.15,138.21,138.12,138.19,22975.0,136.9266,136.986,136.8968,136.9662,22975.0
2018-07-03 11:50:00,138.21,138.21,137.85,138.03,30660.0,136.986,136.986,136.6292,136.8076,30660.0
2018-07-03 11:55:00,137.99,138.25,137.99,138.25,21926.0,136.768,137.0257,136.768,137.0257,21926.0
2018-07-03 12:00:00,138.28,138.33,138.17,138.25,47303.0,137.0554,137.105,136.9464,137.0257,47303.0
2018-07-03 12:05:00,138.28,138.45,138.27,138.27,33909.0,137.0554,137.2239,137.0455,137.0455,33909.0
2018-07-03 12:10:00,138.28,138.33,137.71,137.8,42871.0,137.0554,137.105,136.4905,136.5797,42871.0
2018-07-03 12:15:00,137.81,138.08,137.75,138.07,31612.0,136.5896,136.8572,136.5301,136.8473,31612.0
2018-07-03 12:20:00,138.05,138.09,137.93,138.06,32231.0,136.8275,136.8671,136.7085,136.8374,32231.0
2018-07-03 12:25:00,138.06,138.06,137.92,138.02,29999.0,136.8374,136.8374,136.6986,136.7977,29999.0
2018-07-03 12:30:00,138.03,138.06,137.86,137.91,44313.0,136.8076,136.8374,136.6391,136.6887,44313.0
2018-07-03 12:35:00,137.9,138.1,137.87,137.95,39785.0,136.6788,136.877,136.6491,136.7284,39785.0
2018-07-03 12:40:00,137.97,138.03,137.93,138.0,50053.0,136.7482,136.8076,136.7085,136.7779,50053.0
2018-07-03 12:45:00,138.01,138.07,137.92,137.96,70500.0,136.7878,136.8473,136.6986,136.7383,70500.0
2018-07-03 12:50:00,137.95,138.03,137.84,137.94,68372.0,136.7284,136.8076,136.6193,136.7184,68372.0
2018-07-03 12:55:00,137.98,137.98,137.79,137.9,147009.0,136.7581,136.7581,136.5698,136.6788,147009.0
2018-07-05 09:30:00,139.26,139.89,138.69,139.06,248947.0,138.0267,138.6512,137.4618,137.8285,248947.0
2018-07-05 09:35:00,139.0,139.59,138.78,139.48,42687.0,137.7691,138.3538,137.551,138.2448,42687.0
2018-07-05 09:40:00,139.53,139.58,139.31,139.4,45615.0,138.2944,138.3439,138.0763,138.1655,45615.0
2018-07-05 09:45:00,139.42,139.44,139.1,139.22,47263.0,138.1853,138.2052,137.8682,137.9871,47263.0
2018-07-05 09:50:00,139.21,139.29,138.99,138.99,41496.0,137.9772,138.0565,137.7591,137.7591,41496.0
2018-07-05 09:55:00,139.03,139.08,138.72,138.72,44909.0,137.7988,137.8483,137.4915,137.4915,44909.0
2018-07-05 10:00:00,138.77,139.01,138.62,138.64,77544.0,137.5411,137.779,137.3924,137.4122,77544.0
2018-07-05 10:05:00,138.66,139.41,138.66,139.35,112656.0,137.4321,138.1754,137.4321,138.116,112656.0
2018-07-05 10:10:00,139.33,139.36,138.99,139.07,64945.0,138.0961,138.1259,137.7591,137.8384,64945.0
2018-07-05 10:15:00,139.08,139.16,138.84,138.86,50449.0,137.8483,137.9276,137.6105,137.6303,50449.0
2018-07-05 10:20:00,138.85,138.87,138.58,138.71,95745.0,137.6204,137.6402,137.3528,137.4816,95745.0
2018-07-05 10:25:00,138.73,138.78,138.53,138.62,65171.0,137.5014,137.551,137.3032,137.3924,65171.0
2018-07-05 10:30:00,138.59,138.62,138.43,138.53,30396.0,137.3627,137.3924,137.2041,137.3032,30396.0
2018-07-05 10:35:00,138.55,138.56,138.22,138.3,39930.0,137.323,137.3329,136.996,137.0753,39930.0
2018-07-05 10:40:00,138.29,138.66,138.29,138.59,54003.0,137.0653,137.4321,137.0653,137.3627,54003.0
2018-07-05 10:45:00,138.58,138.72,138.48,138.65,47270.0,137.3528,137.4915,137.2537,137.4222,47270.0
2018-07-05 10:50:00,138.67,138.68,138.46,138.58,41951.0,137.442,137.4519,137.2338,137.3528,41951.0
2018-07-05 10:55:00,138.57,138.67,138.38,138.53,69879.0,137.3429,137.442,137.1545,137.3032,69879.0
2018-07-05 11:00:00,138.51,138.77,138.45,138.45,50748.0,137.2834,137.5411,137.2239,137.2239,50748.0
2018-07-05 11:05:00,138.46,138.75,138.38,138.75,41689.0,137.2338,137.5213,137.1545,137.5213,41689.0
2018-07-05 11:10:00,138.74,138.86,138.62,138.71,25546.0,137.5114,137.6303,137.3924,137.4816,25546.0
2018-07-05 11:15:00,138.71,138.93,138.67,138.84,26885.0,137.4816,137.6997,137.442,137.6105,26885.0
2018-07-05 11:20:00,138.83,138.89,138.68,138.74,35338.0,137.6006,137.66,137.4519,137.5114,35338.0
2018-07-05 11:25:00,138.74,138.92,138.74,138.85,29372.0,137.5114,137.6898,137.5114,137.6204,29372.0
2018-07-05 11:30:00,138.87,138.99,138.85,138.88,25458.0,137.6402,137.7591,137.6204,137.6501,25458.0
2018-07-05 11:35:00,138.88,138.88,138.69,138.81,35265.0,137.6501,137.6501,137.4618,137.5807,35265.0
2018-07-05 11:40:00,138.82,138.85,138.79,138.83,19616.0,137.5906,137.6204,137.5609,137.6006,19616.0
2018-07-05 11:45:00,138.84,138.99,138.82,138.9,32205.0,137.6105,137.7591,137.5906,137.6699,32205.0
2018-07-05 11:50:00,138.89,138.96,138.81,138.86,21254.0,137.66,137.7294,137.5807,137.6303,21254.0
2018-07-05 11:55:00,138.86,138.92,138.73,138.76,35964.0,137.6303,137.6898,137.5014,137.5312,35964.0
2018-07-05 12:00:00,138.76,138.9,138.7,138.89,31972.0,137.5312,137.6699,137.4717,137.66,31972.0
2018-07-05 12:05:00,138.87,138.99,138.83,138.99,35137.0,137.6402,137.7591,137.6006,137.7591,35137.0
2018-07-05 12:10:00,138.97,139.03,138.88,138.99,59628.0,137.7393,137.7988,137.6501,137.7591,59628.0
2018-07-05 12:15:00,139.0,139.2,138.99,139.14,27948.0,137.7691,137.9673,137.7591,137.9078,27948.0
2018-07-05 12:20:00,139.16,139.2,139.04,139.2,24763.0,137.9276,137.9673,137.8087,137.9673,24763.0
2018-07-05 12:25:00,139.2,139.3,139.12,139.24,45817.0,137.9673,138.0664,137.888,138.0069,45817.0
2018-07-05 12:30:00,139.22,139.29,139.13,139.27,33076.0,137.9871,138.0565,137.8979,138.0367,33076.0
2018-07-05 12:35:00,139.3,139.39,139.26,139.3,30605.0,138.0664,138.1556,138.0267,138.0664,30605.0
2018-07-05 12:40:00,139.34,139.41,139.32,139.39,26535.0,138.106,138.1754,138.0862,138.1556,26535.0
2018-07-05 12:45:00,139.4,139.41,139.18,139.18,22676.0,138.1655,138.1754,137.9475,137.9475,22676.0
2018-07-05 12:50:00,139.19,139.31,139.16,139.31,10126.0,137.9574,138.0763,137.9276,138.0763,10126.0
2018-07-05 12:55:00,139.31,139.47,139.27,139.36,27599.0,138.0763,138.2349,138.0367,138.1259,27599.0
2018-07-05 13:00:00,139.36,139.53,139.36,139.43,69259.0,138.1259,138.2944,138.1259,138.1952,69259.0
2018-07-05 13:05:00,139.44,139.46,139.25,139.36,50066.0,138.2052,138.225,138.0168,138.1259,50066.0
2018-07-05 13:10:00,139.36,139.51,139.36,139.47,16068.0,138.1259,138.2745,138.1259,138.2349,16068.0
2018-07-05 13:15:00,139.51,139.59,139.48,139.58,18144.0,138.2745,138.3538,138.2448,138.3439,18144.0
2018-07-05 13:20:00,139.6,139.71,139.56,139.65,30242.0,138.3637,138.4728,138.3241,138.4133,30242.0
2018-07-05 13:25:00,139.67,139.8,139.64,139.7,40493.0,138.4331,138.562,138.4034,138.4629,40493.0
2018-07-05 13:30:00,139.7,139.7,139.54,139.58,30092.0,138.4629,138.4629,138.3043,138.3439,30092.0
2018-07-05 13:35:00,139.58,139.64,139.48,139.57,21473.0,138.3439,138.4034,138.2448,138.334,21473.0
2018-07-05 13:40:00,139.57,139.66,139.5,139.61,19333.0,138.334,138.4232,138.2646,138.3736,19333.0
2018-07-05 13:45:00,139.62,139.67,139.57,139.62,16764.0,138.3836,138.4331,138.334,138.3836,16764.0
2018-07-05 13:50:00,139.61,139.62,139.48,139.53,15692.0,138.3736,138.3836,138.2448,138.2944,15692.0
2018-07-05 13:55:00,139.52,139.6,139.49,139.54,16831.0,138.2844,138.3637,138.2547,138.3043,16831.0
2018-07-05 14:00:00,139.58,139.76,139.44,139.44,27222.0,138.3439,138.5223,138.2052,138.2052,27222.0
2018-07-05 14:05:00,139.46,139.51,139.12,139.18,58686.0,138.225,138.2745,137.888,137.9475,58686.0
2018-07-05 14:10:00,139.17,139.2,138.95,139.0,20524.0,137.9375,137.9673,137.7195,137.7691,20524.0
2018-07-05 14:15:00,138.98,139.17,138.88,139.15,39532.0,137.7492,137.9375,137.6501,137.9177,39532.0
2018-07-05 14:20:00,139.16,139.27,139.12,139.16,22084.0,137.9276,138.0367,137.888,137.9276,22084.0
2018-07-05 14:25:00,139.16,139.34,139.15,139.29,26641.0,137.9276,138.106,137.9177,138.0565,26641.0
2018-07-05 14:30:00,139.27,139.39,139.24,139.29,22107.0,138.0367,138.1556,138.0069,138.0565,22107.0
2018-07-05 14:35:00,139.31,139.38,139.25,139.26,23617.0,138.0763,138.1457,138.0168,138.0267,23617.0
2018-07-05 14:40:00,139.28,139.37,139.21,139.36,16877.0,138.0466,138.1358,137.9772,138.1259,16877.0
2018-07-05 14:45:00,139.36,139.51,139.28,139.33,31394.0,138.1259,138.2745,138.0466,138.0961,31394.0
2018-07-05 14:50:00,139.33,139.51,139.31,139.48,17514.0,138.0961,138.2745,138.0763,138.2448,17514.0
2018-07-05 14:55:00,139.5,139.63,139.46,139.58,22763.0,138.2646,138.3935,138.225,138.3439,22763.0
2018-07-05 15:00:00,139.57,139.88,139.56,139.85,29228.0,138.334,138.6413,138.3241,138.6115,29228.0
2018-07-05 15:05:00,139.85,139.85,139.67,139.77,30882.0,138.6115,138.6115,138.4331,138.5322,30882.0
2018-07-05 15:10:00,139.78,139.84,139.7,139.78,29015.0,138.5421,138.6016,138.4629,138.5421,29015.0
2018-07-05 15:15:00,139.78,139.88,139.74,139.83,31138.0,138.5421,138.6413,138.5025,138.5917,31138.0
2018-07-05 15:20:00,139.85,139.87,139.68,139.76,35675.0,138.6115,138.6313,138.443,138.5223,35675.0
2018-07-05 15:25:00,139.77,139.81,139.71,139.75,31268.0,138.5322,138.5719,138.4728,138.5124,31268.0
2018-07-05 15:30:00,139.75,139.79,139.68,139.76,33200.0,138.5124,138.5521,138.443,138.5223,33200.0
2018-07-05 15:35:00,139.77,139.79,139.65,139.76,44830.0,138.5322,138.5521,138.4133,138.5223,44830.0
2018-07-05 15:40:00,139.77,139.84,139.72,139.77,51035.0,138.5322,138.6016,138.4827,138.5322,51035.0
2018-07-05 15:45:00,139.76,139.8,139.54,139.56,68507.0,138.5223,138.562,138.3043,138.3241,68507.0
2018-07-05 15:50:00,139.55,139.86,139.51,139.8,75365.0,138.3142,138.6214,138.2745,138.562,75365.0
2018-07-05 15:55:00,139.8,139.87,139.65,139.77,168028.0,138.562,138.6313,138.4133,138.5322,168028.0
2018-07-06 09:30:00,140.19,140.25,139.01,139.22,143454.0,138.9485,139.008,137.779,137.9871,143454.0
2018-07-06 09:35:00,139.22,140.09,139.05,140.09,37963.0,137.9871,138.8494,137.8186,138.8494,37963.0
2018-07-06 09:40:00,140.07,140.18,139.75,139.75,56587.0,138.8296,138.9386,138.5124,138.5124,56587.0
2018-07-06 09:45:00,139.75,140.21,139.6,140.06,37720.0,138.5124,138.9683,138.3637,138.8197,37720.0
2018-07-06 09:50:00,140.1,140.5,140.06,140.2,53655.0,138.8593,139.2558,138.8197,138.9584,53655.0
2018-07-06 09:55:00,140.18,140.58,140.15,140.36,63590.0,138.9386,139.3351,138.9089,139.117,63590.0
2018-07-06 10:00:00,140.39,140.57,140.21,140.51,36855.0,139.1467,139.3251,138.9683,139.2657,36855.0
2018-07-06 10:05:00,140.5,140.59,140.24,140.39,53687.0,139.2558,139.345,138.9981,139.1467,53687.0
2018-07-06 10:10:00,140.4,140.58,140.33,140.42,35431.0,139.1567,139.3351,139.0873,139.1765,35431.0
2018-07-06 10:15:00,140.38,140.5,140.36,140.39,27683.0,139.1368,139.2558,139.117,139.1467,27683.0
2018-07-06 10:20:00,140.39,140.5,140.37,140.4,37185.0,139.1467,139.2558,139.1269,139.1567,37185.0
2018-07-06 10:25:00,140.42,140.62,140.41,140.5,51112.0,139.1765,139.3747,139.1666,139.2558,51112.0
2018-07-06 10:30:00,140.56,140.59,140.2,140.21,39126.0,139.3152,139.345,138.9584,138.9683,39126.0
2018-07-06 10:35:00,140.22,140.37,140.16,140.16,46655.0,138.9782,139.1269,138.9188,138.9188,46655.0
2018-07-06 10:40:00,140.18,140.33,140.13,140.18,57161.0,138.9386,139.0873,138.889,138.9386,57161.0
2018-07-06 10:45:00,140.18,140.28,140.06,140.2,104900.0,138.9386,139.0377,138.8197,138.9584,104900.0
2018-07-06 10:50:00,140.21,140.28,140.11,140.2,76983.0,138.9683,139.0377,138.8692,138.9584,76983.0
2018-07-06 10:55:00,140.2,140.6,140.18,140.6,51495.0,138.9584,139.3549,138.9386,139.3549,51495.0
2018-07-06 11:00:00,140.6,140.81,140.5,140.59,52383.0,139.3549,139.563,139.2558,139.345,52383.0
2018-07-06 11:05:00,140.55,140.73,140.42,140.73,42524.0,139.3053,139.4837,139.1765,139.4837,42524.0
2018-07-06 11:10:00,140.74,140.89,140.67,140.82,44906.0,139.4936,139.6423,139.4243,139.5729,44906.0
2018-07-06 11:15:00,140.83,140.94,140.7,140.94,32723.0,139.5828,139.6919,139.454,139.6919,32723.0
2018-07-06 11:20:00,140.93,141.11,140.89,140.96,55414.0,139.682,139.8604,139.6423,139.7117,55414.0
2018-07-06 11:25:00,140.97,141.27,140.97,141.24,55372.0,139.7216,140.0189,139.7216,139.9892,55372.0
2018-07-06 11:30:00,141.24,141.39,141.07,141.36,53386.0,139.9892,140.1379,139.8207,140.1082,53386.0
2018-07-06 11:35:00,141.36,141.46,141.19,141.4,38207.0,140.1082,140.2073,139.9397,140.1478,38207.0
2018-07-06 11:40:00,141.41,141.45,141.28,141.38,18764.0,140.1577,140.1974,140.0289,140.128,18764.0
2018-07-06 11:45:00,141.36,141.38,141.23,141.26,20620.0,140.1082,140.128,139.9793,140.009,20620.0
2018-07-06 11:50:00,141.26,141.26,140.94,140.95,42901.0,140.009,140.009,139.6919,139.7018,42901.0
2018-07-06 11:55:00,140.95,141.03,140.84,140.96,40980.0,139.7018,139.7811,139.5928,139.7117,40980.0
2018-07-06 12:00:00,140.98,141.06,140.96,141.01,30447.0,139.7315,139.8108,139.7117,139.7613,30447.0
2018-07-06 12:05:00,141.02,141.24,141.02,141.19,29260.0,139.7712,139.9892,139.7712,139.9397,29260.0
2018-07-06 12:10:00,141.17,141.22,141.12,141.15,16902.0,139.9198,139.9694,139.8703,139.9,16902.0
2018-07-06 12:15:00,141.15,141.32,141.12,141.26,31614.0,139.9,140.0685,139.8703,140.009,31614.0
2018-07-06 12:20:00,141.25,141.37,141.21,141.37,24747.0,139.9991,140.1181,139.9595,140.1181,24747.0
2018-07-06 12:25:00,141.35,141.5,141.29,141.41,61299.0,140.0982,140.2469,140.0388,140.1577,61299.0
2018-07-06 12:30:00,141.42,141.5,141.34,141.42,24639.0,140.1676,140.2469,140.0883,140.1676,24639.0
2018-07-06 12:35:00,141.46,141.46,141.38,141.43,15857.0,140.2073,140.2073,140.128,140.1775,15857.0
2018-07-06 12:40:00,141.44,141.44,141.23,141.25,20977.0,140.1874,140.1874,139.9793,139.9991,20977.0
2018-07-06 12:45:00,141.25,141.25,141.09,141.17,33829.0,139.9991,139.9991,139.8405,139.9198,33829.0
2018-07-06 12:50:00,141.17,141.24,141.16,141.23,16188.0,139.9198,139.9892,139.9099,139.9793,16188.0
2018-07-06 12:55:00,141.24,141.46,141.24,141.44,23201.0,139.9892,140.2073,139.9892,140.1874,23201.0
2018-07-06 13:00:00,141.44,141.5,141.38,141.46,34209.0,140.1874,140.2469,140.128,140.2073,34209.0
2018-07-06 13:05:00,141.47,141.49,141.39,141.43,25985.0,140.2172,140.237,140.1379,140.1775,25985.0
2018-07-06 13:10:00,141.42,141.49,141.3,141.32,43420.0,140.1676,140.237,140.0487,140.0685,43420.0
2018-07-06 13:15:00,141.34,141.39,141.23,141.33,17349.0,140.0883,140.1379,139.9793,140.0784,17349.0
2018-07-06 13:20:00,141.34,141.38,141.26,141.32,18745.0,140.0883,140.128,140.009,140.0685,18745.0
2018-07-06 13:25:00,141.34,141.39,141.32,141.33,14366.0,140.0883,140.1379,140.0685,140.0784,14366.0
2018-07-06 13:30:00,141.34,141.4,141.33,141.36,20484.0,140.0883,140.1478,140.0784,140.1082,20484.0
2018-07-06 13:35:00,141.36,141.51,141.35,141.41,34154.0,140.1082,140.2568,140.0982,140.1577,34154.0
2018-07-06 13:40:00,141.41,141.45,141.29,141.31,29802.0,140.1577,140.1974,140.0388,140.0586,29802.0
2018-07-06 13:45:00,141.31,141.5,141.26,141.37,26964.0,140.0586,140.2469,140.009,140.1181,26964.0
2018-07-06 13:50:00,141.39,141.44,141.35,141.41,22188.0,140.1379,140.1874,140.0982,140.1577,22188.0
2018-07-06 13:55:00,141.41,141.42,141.36,141.37,16082.0,140.1577,140.1676,140.1082,140.1181,16082.0
2018-07-06 14:00:00,141.37,141.43,141.35,141.4,24157.0,140.1181,140.1775,140.0982,140.1478,24157.0
2018-07-06 14:05:00,141.4,141.5,141.4,141.48,44400.0,140.1478,140.2469,140.1478,140.2271,44400.0
2018-07-06 14:10:00,141.5,141.59,141.44,141.55,40949.0,140.2469,140.3361,140.1874,140.2965,40949.0
2018-07-06 14:15:00,141.54,141.62,141.47,141.47,32904.0,140.2866,140.3658,140.2172,140.2172,32904.0
2018-07-06 14:20:00,141.46,141.5,141.42,141.43,21870.0,140.2073,140.2469,140.1676,140.1775,21870.0
2018-07-06 14:25:00,141.42,141.54,141.42,141.54,25504.0,140.1676,140.2866,140.1676,140.2866,25504.0
2018-07-06 14:30:00,141.53,141.54,141.45,141.46,14356.0,140.2766,140.2866,140.1974,140.2073,14356.0
2018-07-06 14:35:00,141.47,141.49,141.31,141.34,23922.0,140.2172,140.237,140.0586,140.0883,23922.0
2018-07-06 14:40:00,141.33,141.44,141.26,141.43,28108.0,140.0784,140.1874,140.009,140.1775,28108.0
2018-07-06 14:45:00,141.43,141.57,141.39,141.53,26734.0,140.1775,140.3163,140.1379,140.2766,26734.0
2018-07-06 14:50:00,141.53,141.62,141.53,141.57,22082.0,140.2766,140.3658,140.2766,140.3163,22082.0
2018-07-06 14:55:00,141.59,141.73,141.57,141.69,35176.0,140.3361,140.4749,140.3163,140.4352,35176.0
2018-07-06 15:00:00,141.69,141.7,141.63,141.69,18869.0,140.4352,140.4451,140.3758,140.4352,18869.0
2018-07-06 15:05:00,141.69,141.7,141.54,141.55,35237.0,140.4352,140.4451,140.2866,140.2965,35237.0
2018-07-06 15:10:00,141.56,141.64,141.53,141.53,45623.0,140.3064,140.3857,140.2766,140.2766,45623.0
2018-07-06 15:15:00,141.55,141.61,141.48,141.6,57813.0,140.2965,140.3559,140.2271,140.346,57813.0
2018-07-06 15:20:00,141.6,141.65,141.49,141.55,38899.0,140.346,140.3956,140.237,140.2965,38899.0
2018-07-06 15:25:00,141.55,141.68,141.54,141.65,49056.0,140.2965,140.4253,140.2866,140.3956,49056.0
2018-07-06 15:30:00,141.67,141.73,141.6,141.62,39004.0,140.4154,140.4749,140.346,140.3658,39004.0
2018-07-06 15:35:00,141.63,141.66,141.47,141.53,57637.0,140.3758,140.4055,140.2172,140.2766,57637.0
2018-07-06 15:40:00,141.53,141.53,141.31,141.35,96704.0,140.2766,140.2766,140.0586,140.0982,96704.0
2018-07-06 15:45:00,141.34,141.36,141.08,141.08,114772.0,140.0883,140.1082,139.8306,139.8306,114772.0
2018-07-06 15:50:00,141.07,141.43,141.03,141.4,64486.0,139.8207,140.1775,139.7811,140.1478,64486.0
2018-07-06 15:55:00,141.39,141.58,141.34,141.41,135864.0,140.1379,140.3262,140.0883,140.1577,135864.0
2018-07-09 09:30:00,142.65,142.87,142.14,142.14,259631.0,141.3867,141.6048,140.8812,140.8812,259631.0
2018-07-09 09:35:00,142.16,142.21,141.41,141.63,154941.0,140.9011,140.9506,140.1577,140.3758,154941.0
2018-07-09 09:40:00,141.6,141.82,141.11,141.72,80257.0,140.346,140.5641,139.8604,140.465,80257.0
2018-07-09 09:45:00,141.7,141.7,141.17,141.37,38161.0,140.4451,140.4451,139.9198,140.1181,38161.0
2018-07-09 09:50:00,141.35,141.45,140.62,140.66,87560.0,140.0982,140.1974,139.3747,139.4144,87560.0
2018-07-09 09:55:00,140.69,141.12,140.68,140.77,50274.0,139.4441,139.8703,139.4342,139.5234,50274.0
2018-07-09 10:00:00,140.77,140.85,140.58,140.72,36013.0,139.5234,139.6027,139.3351,139.4738,36013.0
2018-07-09 10:05:00,140.72,140.83,140.43,140.48,51947.0,139.4738,139.5828,139.1864,139.2359,51947.0
2018-07-09 10:10:00,140.47,140.75,140.02,140.03,51372.0,139.226,139.5036,138.78,138.7899,51372.0
2018-07-09 10:15:00,140.01,140.13,139.88,139.96,51624.0,138.7701,138.889,138.6413,138.7206,51624.0
2018-07-09 10:20:00,139.97,140.42,139.88,140.21,44516.0,138.7305,139.1765,138.6413,138.9683,44516.0
2018-07-09 10:25:00,140.21,140.43,140.16,140.23,34474.0,138.9683,139.1864,138.9188,138.9882,34474.0
2018-07-09 10:30:00,140.25,140.65,140.25,140.45,52852.0,139.008,139.4044,139.008,139.2062,52852.0
2018-07-09 10:35:00,140.45,140.84,140.37,140.56,32033.0,139.2062,139.5928,139.1269,139.3152,32033.0
2018-07-09 10:40:00,140.57,140.71,140.31,140.36,34316.0,139.3251,139.4639,139.0675,139.117,34316.0
2018-07-09 10:45:00,140.36,140.62,140.32,140.44,21487.0,139.117,139.3747,139.0774,139.1963,21487.0
2018-07-09 10:50:00,140.46,140.94,140.45,140.8,26545.0,139.2161,139.6919,139.2062,139.5531,26545.0
2018-07-09 10:55:00,140.8,140.86,140.69,140.78,25401.0,139.5531,139.6126,139.4441,139.5333,25401.0
2018-07-09 11:00:00,140.77,140.81,140.74,140.79,33867.0,139.5234,139.563,139.4936,139.5432,33867.0
2018-07-09 11:05:00,140.81,140.91,140.77,140.84,31487.0,139.563,139.6621,139.5234,139.5928,31487.0
2018-07-09 11:10:00,140.84,140.86,140.7,140.8,26162.0,139.5928,139.6126,139.454,139.5531,26162.0
2018-07-09 11:15:00,140.8,141.04,140.73,140.97,29937.0,139.5531,139.791,139.4837,139.7216,29937.0
2018-07-09 11:20:00,140.96,141.04,140.71,140.76,55172.0,139.7117,139.791,139.4639,139.5135,55172.0
2018-07-09 11:25:00,140.77,140.9,140.71,140.84,34502.0,139.5234,139.6522,139.4639,139.5928,34502.0
2018-07-09 11:30:00,140.81,140.82,140.63,140.71,26311.0,139.563,139.5729,139.3846,139.4639,26311.0
2018-07-09 11:35:00,140.72,140.81,140.61,140.64,42851.0,139.4738,139.563,139.3648,139.3945,42851.0
2018-07-09 11:40:00,140.62,140.82,140.61,140.76,20499.0,139.3747,139.5729,139.3648,139.5135,20499.0
2018-07-09 11:45:00,140.74,140.79,140.62,140.79,24171.0,139.4936,139.5432,139.3747,139.5432,24171.0
2018-07-09 11:50:00,140.78,140.81,140.6,140.7,80199.0,139.5333,139.563,139.3549,139.454,80199.0
2018-07-09 11:55:00,140.7,140.82,140.54,140.67,40513.0,139.454,139.5729,139.2954,139.4243,40513.0
2018-07-09 12:00:00,140.65,140.67,140.37,140.39,22677.0,139.4044,139.4243,139.1269,139.1467,22677.0
2018-07-09 12:05:00,140.38,140.61,140.38,140.46,28513.0,139.1368,139.3648,139.1368,139.2161,28513.0
2018-07-09 12:10:00,140.45,140.48,140.26,140.48,45233.0,139.2062,139.2359,139.0179,139.2359,45233.0
2018-07-09 12:15:00,140.47,140.55,140.4,140.47,20946.0,139.226,139.3053,139.1567,139.226,20946.0
2018-07-09 12:20:00,140.47,140.48,140.32,140.44,31295.0,139.226,139.2359,139.0774,139.1963,31295.0
2018-07-09 12:25:00,140.43,140.46,140.31,140.41,67851.0,139.1864,139.2161,139.0675,139.1666,67851.0
2018-07-09 12:30:00,140.41,140.49,140.34,140.46,44666.0,139.1666,139.2459,139.0972,139.2161,44666.0
2018-07-09 12:35:00,140.46,140.51,140.44,140.48,33282.0,139.2161,139.2657,139.1963,139.2359,33282.0
2018-07-09 12:40:00,140.45,140.5,140.37,140.47,39197.0,139.2062,139.2558,139.1269,139.226,39197.0
2018-07-09 12:45:00,140.47,140.56,140.42,140.5,29613.0,139.226,139.3152,139.1765,139.2558,29613.0
2018-07-09 12:50:00,140.5,140.6,140.5,140.52,29307.0,139.2558,139.3549,139.2558,139.2756,29307.0
2018-07-09 12:55:00,140.51,140.53,140.46,140.5,17751.0,139.2657,139.2855,139.2161,139.2558,17751.0
2018-07-09 13:00:00,140.49,140.63,140.49,140.61,22263.0,139.2459,139.3846,139.2459,139.3648,22263.0
2018-07-09 13:05:00,140.61,140.65,140.52,140.53,24051.0,139.3648,139.4044,139.2756,139.2855,24051.0
2018-07-09 13:10:00,140.52,140.6,140.44,140.59,16169.0,139.2756,139.3549,139.1963,139.345,16169.0
2018-07-09 13:15:00,140.58,140.7,140.55,140.66,20371.0,139.3351,139.454,139.3053,139.4144,20371.0
2018-07-09 13:20:00,140.68,140.91,140.68,140.91,25354.0,139.4342,139.6621,139.4342,139.6621,25354.0
2018-07-09 13:25:00,140.91,141.02,140.81,140.96,22828.0,139.6621,139.7712,139.563,139.7117,22828.0
2018-07-09 13:30:00,140.95,141.11,140.94,141.07,18427.0,139.7018,139.8604,139.6919,139.8207,18427.0
2018-07-09 13:35:00,141.07,141.07,140.93,140.94,25858.0,139.8207,139.8207,139.682,139.6919,25858.0
2018-07-09 13:40:00,140.94,140.95,140.85,140.9,20831.0,139.6919,139.7018,139.6027,139.6522,20831.0
2018-07-09 13:45:00,140.91,140.97,140.91,140.96,24802.0,139.6621,139.7216,139.6621,139.7117,24802.0
2018-07-09 13:50:00,140.96,141.08,140.92,141.08,21150.0,139.7117,139.8306,139.672,139.8306,21150.0
2018-07-09 13:55:00,141.07,141.14,141.03,141.14,28302.0,139.8207,139.8901,139.7811,139.8901,28302.0
2018-07-09 14:00:00,141.1,141.12,140.94,140.95,22754.0,139.8505,139.8703,139.6919,139.7018,22754.0
2018-07-09 14:05:00,140.96,140.99,140.88,140.94,21362.0,139.7117,139.7414,139.6324,139.6919,21362.0
2018-07-09 14:10:00,140.93,141.04,140.92,141.0,24327.0,139.682,139.791,139.672,139.7513,24327.0
2018-07-09 14:15:00,141.0,141.02,140.97,141.02,34671.0,139.7513,139.7712,139.7216,139.7712,34671.0
2018-07-09 14:20:00,141.02,141.04,140.95,141.02,22347.0,139.7712,139.791,139.7018,139.7712,22347.0
2018-07-09 14:25:00,141.02,141.13,141.02,141.11,28342.0,139.7712,139.8802,139.7712,139.8604,28342.0
2018-07-09 14:30:00,141.11,141.14,141.05,141.05,21109.0,139.8604,139.8901,139.8009,139.8009,21109.0
2018-07-09 14:35:00,141.06,141.15,141.05,141.12,17744.0,139.8108,139.9,139.8009,139.8703,17744.0
2018-07-09 14:40:00,141.14,141.3,141.11,141.25,21262.0,139.8901,140.0487,139.8604,139.9991,21262.0
2018-07-09 14:45:00,141.25,141.3,141.21,141.25,18118.0,139.9991,140.0487,139.9595,139.9991,18118.0
2018-07-09 14:50:00,141.26,141.31,141.22,141.28,24778.0,140.009,140.0586,139.9694,140.0289,24778.0
2018-07-09 14:55:00,141.29,141.4,141.27,141.39,26853.0,140.0388,140.1478,140.0189,140.1379,26853.0
2018-07-09 15:00:00,141.36,141.42,141.26,141.28,36588.0,140.1082,140.1676,140.009,140.0289,36588.0
2018-07-09 15:05:00,141.28,141.42,141.25,141.37,31866.0,140.0289,140.1676,139.9991,140.1181,31866.0
2018-07-09 15:10:00,141.37,141.41,141.3,141.31,34456.0,140.1181,140.1577,140.0487,140.0586,34456.0
2018-07-09 15:15:00,141.3,141.38,141.24,141.37,42490.0,140.0487,140.128,139.9892,140.1181,42490.0
2018-07-09 15:20:00,141.38,141.38,141.26,141.27,27659.0,140.128,140.128,140.009,140.0189,27659.0
2018-07-09 15:25:00,141.27,141.31,141.24,141.3,38129.0,140.0189,140.0586,139.9892,140.0487,38129.0
2018-07-09 15:30:00,141.28,141.47,141.28,141.47,45856.0,140.0289,140.2172,140.0289,140.2172,45856.0
2018-07-09 15:35:00,141.47,141.57,141.37,141.57,40522.0,140.2172,140.3163,140.1181,140.3163,40522.0
2018-07-09 15:40:00,141.57,141.72,141.55,141.72,66937.0,140.3163,140.465,140.2965,140.465,66937.0
2018-07-09 15:45:00,141.72,141.85,141.72,141.81,85792.0,140.465,140.5938,140.465,140.5542,85792.0
2018-07-09 15:50:00,141.8,141.82,141.62,141.69,74677.0,140.5443,140.5641,140.3658,140.4352,74677.0
2018-07-09 15:55:00,141.71,141.83,141.6,141.75,146309.0,140.4551,140.574,140.346,140.4947,146309.0
2018-07-10 09:30:00,142.3,142.37,141.51,141.72,146305.0,141.0398,141.1092,140.2568,140.465,146305.0
2018-07-10 09:35:00,141.74,142.15,141.72,142.05,104089.0,140.4848,140.8912,140.465,140.792,104089.0
2018-07-10 09:40:00,142.02,142.42,142.01,142.4,50494.0,140.7623,141.1588,140.7524,141.1389,50494.0
2018-07-10 09:45:00,142.47,142.62,142.08,142.11,65660.0,141.2083,141.357,140.8218,140.8515,65660.0
2018-07-10 09:50:00,142.11,142.13,141.53,141.66,54106.0,140.8515,140.8713,140.2766,140.4055,54106.0
2018-07-10 09:55:00,141.62,141.92,141.6,141.9,30264.0,140.3658,140.6632,140.346,140.6434,30264.0
2018-07-10 10:00:00,141.94,142.09,141.87,141.98,36472.0,140.683,140.8317,140.6136,140.7227,36472.0
2018-07-10 10:05:00,141.95,142.0,141.65,141.65,40450.0,140.6929,140.7425,140.3956,140.3956,40450.0
2018-07-10 10:10:00,141.67,141.88,141.67,141.69,25969.0,140.4154,140.6235,140.4154,140.4352,25969.0
2018-07-10 10:15:00,141.7,141.86,141.68,141.86,22493.0,140.4451,140.6037,140.4253,140.6037,22493.0
2018-07-10 10:20:00,141.88,142.11,141.88,142.0,32121.0,140.6235,140.8515,140.6235,140.7425,32121.0
2018-07-10 10:25:00,142.02,142.17,141.83,142.16,33244.0,140.7623,140.911,140.574,140.9011,33244.0
2018-07-10 10:30:00,142.22,142.39,142.2,142.35,46420.0,140.9605,141.129,140.9407,141.0894,46420.0
2018-07-10 10:35:00,142.35,142.46,142.31,142.42,30633.0,141.0894,141.1984,141.0497,141.1588,30633.0
2018-07-10 10:40:00,142.43,142.57,142.41,142.53,29386.0,141.1687,141.3074,141.1489,141.2678,29386.0
2018-07-10 10:45:00,142.53,142.62,142.42,142.48,35436.0,141.2678,141.357,141.1588,141.2182,35436.0
2018-07-10 10:50:00,142.48,142.58,142.48,142.58,24598.0,141.2182,141.3173,141.2182,141.3173,24598.0
2018-07-10 10:55:00,142.6,142.72,142.6,142.7,32579.0,141.3372,141.4561,141.3372,141.4363,32579.0
2018-07-10 11:00:00,142.7,142.85,142.67,142.8,49198.0,141.4363,141.585,141.4066,141.5354,49198.0
2018-07-10 11:05:00,142.81,142.84,142.73,142.82,18277.0,141.5453,141.575,141.466,141.5552,18277.0
2018-07-10 11:10:00,142.82,142.85,142.62,142.65,21678.0,141.5552,141.585,141.357,141.3867,21678.0
2018-07-10 11:15:00,142.63,142.78,142.59,142.77,14207.0,141.3669,141.5156,141.3273,141.5057,14207.0
2018-07-10 11:20:00,142.78,142.79,142.61,142.66,42367.0,141.5156,141.5255,141.3471,141.3966,42367.0
2018-07-10 11:25:00,142.64,142.82,142.62,142.82,36303.0,141.3768,141.5552,141.357,141.5552,36303.0
2018-07-10 11:30:00,142.8,142.86,142.68,142.68,21097.0,141.5354,141.5949,141.4165,141.4165,21097.0
2018-07-10 11:35:00,142.7,142.92,142.69,142.9,22870.0,141.4363,141.6543,141.4264,141.6345,22870.0
2018-07-10 11:40:00,142.9,143.05,142.89,143.05,66524.0,141.6345,141.7832,141.6246,141.7832,66524.0
2018-07-10 11:45:00,143.05,143.36,143.05,143.22,61904.0,141.7832,142.0904,141.7832,141.9517,61904.0
2018-07-10 11:50:00,143.24,143.27,143.1,143.22,21181.0,141.9715,142.0012,141.8327,141.9517,21181.0
2018-07-10 11:55:00,143.2,143.3,143.16,143.28,17756.0,141.9319,142.031,141.8922,142.0111,17756.0
2018-07-10 12:00:00,143.27,143.33,143.13,143.14,30017.0,142.0012,142.0607,141.8625,141.8724,30017.0
2018-07-10 12:05:00,143.12,143.17,143.05,143.17,21977.0,141.8526,141.9021,141.7832,141.9021,21977.0
2018-07-10 12:10:00,143.19,143.23,143.04,143.08,17489.0,141.9219,141.9616,141.7733,141.8129,17489.0
2018-07-10 12:15:00,143.09,143.2,143.07,143.16,13877.0,141.8228,141.9319,141.803,141.8922,13877.0
2018-07-10 12:20:00,143.16,143.3,143.16,143.3,14409.0,141.8922,142.031,141.8922,142.031,14409.0
2018-07-10 12:25:00,143.28,143.51,143.26,143.27,49615.0,142.0111,142.2391,141.9913,142.0012,49615.0
2018-07-10 12:30:00,143.27,143.35,143.23,143.29,18488.0,142.0012,142.0805,141.9616,142.0211,18488.0
2018-07-10 12:35:00,143.27,143.35,143.11,143.14,32309.0,142.0012,142.0805,141.8427,141.8724,32309.0
2018-07-10 12:40:00,143.13,143.21,143.09,143.15,15280.0,141.8625,141.9418,141.8228,141.8823,15280.0
2018-07-10 12:45:00,143.16,143.19,143.12,143.14,32119.0,141.8922,141.9219,141.8526,141.8724,32119.0
2018-07-10 12:50:00,143.13,143.14,143.04,143.12,49515.0,141.8625,141.8724,141.7733,141.8526,49515.0
2018-07-10 12:55:00,143.11,143.18,143.05,143.09,25762.0,141.8427,141.912,141.7832,141.8228,25762.0
2018-07-10 13:00:00,143.08,143.13,142.98,142.99,28103.0,141.8129,141.8625,141.7138,141.7237,28103.0
2018-07-10 13:05:00,143.0,143.04,142.78,142.8,29187.0,141.7336,141.7733,141.5156,141.5354,29187.0
2018-07-10 13:10:00,142.8,142.97,142.8,142.95,40898.0,141.5354,141.7039,141.5354,141.6841,40898.0
2018-07-10 13:15:00,142.96,143.02,142.92,143.01,15343.0,141.694,141.7535,141.6543,141.7435,15343.0
2018-07-10 13:20:00,143.01,143.12,142.99,143.04,26870.0,141.7435,141.8526,141.7237,141.7733,26870.0
2018-07-10 13:25:00,143.05,143.14,143.04,143.11,12027.0,141.7832,141.8724,141.7733,141.8427,12027.0
2018-07-10 13:30:00,143.12,143.12,142.9,142.9,19326.0,141.8526,141.8526,141.6345,141.6345,19326.0
2018-07-10 13:35:00,142.87,142.91,142.66,142.67,27745.0,141.6048,141.6444,141.3966,141.4066,27745.0
2018-07-10 13:40:00,142.65,142.78,142.58,142.71,18290.0,141.3867,141.5156,141.3173,141.4462,18290.0
2018-07-10 13:45:00,142.72,142.73,142.45,142.52,23874.0,141.4561,141.466,141.1885,141.2579,23874.0
2018-07-10 13:50:00,142.49,142.58,142.47,142.54,39039.0,141.2281,141.3173,141.2083,141.2777,39039.0
2018-07-10 13:55:00,142.52,142.59,142.48,142.52,39900.0,141.2579,141.3273,141.2182,141.2579,39900.0
2018-07-10 14:00:00,142.53,142.62,142.5,142.61,39359.0,141.2678,141.357,141.2381,141.3471,39359.0
2018-07-10 14:05:00,142.62,142.73,142.61,142.71,11504.0,141.357,141.466,141.3471,141.4462,11504.0
2018-07-10 14:10:00,142.71,142.8,142.7,142.72,27934.0,141.4462,141.5354,141.4363,141.4561,27934.0
2018-07-10 14:15:00,142.69,142.69,142.44,142.44,24364.0,141.4264,141.4264,141.1786,141.1786,24364.0
2018-07-10 14:20:00,142.48,142.55,142.41,142.52,30426.0,141.2182,141.2876,141.1489,141.2579,30426.0
2018-07-10 14:25:00,142.52,142.67,142.5,142.52,18198.0,141.2579,141.4066,141.2381,141.2579,18198.0
2018-07-10 14:30:00,142.51,142.59,142.51,142.55,14430.0,141.248,141.3273,141.248,141.2876,14430.0
2018-07-10 14:35:00,142.56,142.6,142.46,142.54,17205.0,141.2975,141.3372,141.1984,141.2777,17205.0
2018-07-10 14:40:00,142.53,142.59,142.37,142.39,32002.0,141.2678,141.3273,141.1092,141.129,32002.0
2018-07-10 14:45:00,142.4,142.53,142.34,142.51,28157.0,141.1389,141.2678,141.0795,141.248,28157.0
2018-07-10 14:50:00,142.52,142.64,142.51,142.55,26083.0,141.2579,141.3768,141.248,141.2876,26083.0
2018-07-10 14:55:00,142.58,142.71,142.56,142.67,24859.0,141.3173,141.4462,141.2975,141.4066,24859.0
2018-07-10 15:00:00,142.66,142.69,142.55,142.59,31979.0,141.3966,141.4264,141.2876,141.3273,31979.0
2018-07-10 15:05:00,142.59,142.69,142.53,142.67,34945.0,141.3273,141.4264,141.2678,141.4066,34945.0
2018-07-10 15:10:00,142.67,142.71,142.61,142.66,29078.0,141.4066,141.4462,141.3471,141.3966,29078.0
2018-07-10 15:15:00,142.66,142.68,142.6,142.68,41569.0,141.3966,141.4165,141.3372,141.4165,41569.0
2018-07-10 15:20:00,142.69,142.69,142.65,142.68,26047.0,141.4264,141.4264,141.3867,141.4165,26047.0
2018-07-10 15:25:00,142.68,142.72,142.55,142.62,39470.0,141.4165,141.4561,141.2876,141.357,39470.0
2018-07-10 15:30:00,142.62,142.63,142.55,142.63,31485.0,141.357,141.3669,141.2876,141.3669,31485.0
2018-07-10 15:35:00,142.62,142.63,142.48,142.52,46470.0,141.357,141.3669,141.2182,141.2579,46470.0
2018-07-10 15:40:00,142.52,142.57,142.44,142.44,79257.0,141.2579,141.3074,141.1786,141.1786,79257.0
2018-07-10 15:45:00,142.44,142.45,142.3,142.39,84148.0,141.1786,141.1885,141.0398,141.129,84148.0
2018-07-10 15:50:00,142.38,142.52,142.28,142.41,72709.0,141.1191,141.2579,141.02,141.1489,72709.0
2018-07-10 15:55:00,142.41,142.51,142.37,142.44,137700.0,141.1489,141.248,141.1092,141.1786,137700.0
2018-07-11 09:30:00,141.21,142.4,141.01,142.12,178126.0,139.9595,141.1389,139.7613,140.8614,178126.0
2018-07-11 09:35:00,142.12,143.46,142.12,143.29,76300.0,140.8614,142.1896,140.8614,142.0211,76300.0
2018-07-11 09:40:00,143.22,143.3,142.42,142.77,92813.0,141.9517,142.031,141.1588,141.5057,92813.0
2018-07-11 09:45:00,142.77,143.25,142.73,143.07,40071.0,141.5057,141.9814,141.466,141.803,40071.0
2018-07-11 09:50:00,143.1,143.7,143.06,143.42,104425.0,141.8327,142.4274,141.7931,142.1499,104425.0
2018-07-11 09:55:00,143.41,143.41,143.11,143.29,59982.0,142.14,142.14,141.8427,142.0211,59982.0
2018-07-11 10:00:00,143.34,143.72,143.31,143.34,84801.0,142.0706,142.4473,142.0409,142.0706,84801.0
2018-07-11 10:05:00,143.52,143.57,143.47,143.47,8344.0,142.249,142.2986,142.1995,142.1995,8344.0
2018-07-11 10:10:00,143.47,143.55,143.28,143.44,78934.0,142.1995,142.2788,142.0111,142.1697,78934.0
2018-07-11 10:15:00,143.46,143.65,143.33,143.57,57295.0,142.1896,142.3779,142.0607,142.2986,57295.0
2018-07-11 10:20:00,143.63,143.73,143.5,143.72,50498.0,142.358,142.4572,142.2292,142.4473,50498.0
2018-07-11 10:25:00,143.75,144.05,143.72,144.01,66342.0,142.477,142.7743,142.4473,142.7347,66342.0
2018-07-11 10:30:00,144.05,144.36,144.01,144.03,53721.0,142.7743,143.0816,142.7347,142.7545,53721.0
2018-07-11 10:35:00,144.05,144.2,144.02,144.18,51427.0,142.7743,142.923,142.7446,142.9032,51427.0
2018-07-11 10:40:00,144.16,144.16,143.83,143.88,44651.0,142.8834,142.8834,142.5563,142.6058,44651.0
2018-07-11 10:45:00,143.85,144.05,143.8,143.9,34530.0,142.5761,142.7743,142.5265,142.6257,34530.0
2018-07-11 10:50:00,143.9,144.19,143.88,144.03,24350.0,142.6257,142.9131,142.6058,142.7545,24350.0
2018-07-11 10:55:00,144.01,144.31,143.97,144.27,52340.0,142.7347,143.032,142.695,142.9924,52340.0
2018-07-11 11:00:00,144.27,144.69,144.24,144.32,81384.0,142.9924,143.4087,142.9626,143.0419,81384.0
2018-07-11 11:05:00,144.36,144.48,144.29,144.47,35200.0,143.0816,143.2005,143.0122,143.1906,35200.0
2018-07-11 11:10:00,144.43,144.43,144.12,144.23,40588.0,143.151,143.151,142.8437,142.9527,40588.0
2018-07-11 11:15:00,144.18,144.4,144.15,144.32,37565.0,142.9032,143.1212,142.8734,143.0419,37565.0
2018-07-11 11:20:00,144.28,144.36,144.18,144.19,35613.0,143.0023,143.0816,142.9032,142.9131,35613.0
2018-07-11 11:25:00,144.19,144.24,143.79,143.83,60342.0,142.9131,142.9626,142.5166,142.5563,60342.0
2018-07-11 11:30:00,143.86,143.98,143.73,143.82,53486.0,142.586,142.705,142.4572,142.5464,53486.0
2018-07-11 11:35:00,143.84,143.98,143.63,143.7,40961.0,142.5662,142.705,142.358,142.4274,40961.0
2018-07-11 11:40:00,143.7,143.73,143.56,143.59,26721.0,142.4274,142.4572,142.2887,142.3184,26721.0
2018-07-11 11:45:00,143.62,143.78,143.57,143.7,60716.0,142.3481,142.5067,142.2986,142.4274,60716.0
2018-07-11 11:50:00,143.72,143.85,143.64,143.65,41983.0,142.4473,142.5761,142.368,142.3779,41983.0
2018-07-11 11:55:00,143.63,143.79,143.52,143.53,47464.0,142.358,142.5166,142.249,142.2589,47464.0
2018-07-11 12:00:00,143.53,143.55,143.45,143.52,68287.0,142.2589,142.2788,142.1796,142.249,68287.0
2018-07-11 12:05:00,143.5,143.71,143.48,143.71,139655.0,142.2292,142.4373,142.2094,142.4373,139655.0
2018-07-11 12:10:00,143.72,143.93,143.7,143.78,96537.0,142.4473,142.6554,142.4274,142.5067,96537.0
2018-07-11 12:15:00,143.75,143.88,143.52,143.86,28605.0,142.477,142.6058,142.249,142.586,28605.0
2018-07-11 12:20:00,143.86,143.98,143.81,143.81,31390.0,142.586,142.705,142.5365,142.5365,31390.0
2018-07-11 12:25:00,143.78,143.94,143.78,143.93,33100.0,142.5067,142.6653,142.5067,142.6554,33100.0
2018-07-11 12:30:00,143.94,144.16,143.92,144.09,57423.0,142.6653,142.8834,142.6455,142.814,57423.0
2018-07-11 12:35:00,144.06,144.12,143.99,144.04,106355.0,142.7842,142.8437,142.7149,142.7644,106355.0
2018-07-11 12:40:00,144.01,144.25,144.01,144.22,55223.0,142.7347,142.9726,142.7347,142.9428,55223.0
2018-07-11 12:45:00,144.23,144.41,144.1,144.33,32279.0,142.9527,143.1311,142.8239,143.0519,32279.0
2018-07-11 12:50:00,144.33,144.44,144.3,144.31,26282.0,143.0519,143.1609,143.0221,143.032,26282.0
2018-07-11 12:55:00,144.32,144.32,144.1,144.23,29739.0,143.0419,143.0419,142.8239,142.9527,29739.0
2018-07-11 13:00:00,144.24,144.4,144.24,144.35,33156.0,142.9626,143.1212,142.9626,143.0717,33156.0
2018-07-11 13:05:00,144.37,144.47,144.24,144.41,44300.0,143.0915,143.1906,142.9626,143.1311,44300.0
2018-07-11 13:10:00,144.36,144.42,144.25,144.33,39967.0,143.0816,143.1411,142.9726,143.0519,39967.0
2018-07-11 13:15:00,144.33,144.49,144.28,144.49,22490.0,143.0519,143.2104,143.0023,143.2104,22490.0
2018-07-11 13:20:00,144.49,144.68,144.49,144.57,39909.0,143.2104,143.3988,143.2104,143.2897,39909.0
2018-07-11 13:25:00,144.59,144.7,144.57,144.7,27092.0,143.3095,143.4186,143.2897,143.4186,27092.0
2018-07-11 13:30:00,144.69,144.85,144.65,144.65,31829.0,143.4087,143.5672,143.369,143.369,31829.0
2018-07-11 13:35:00,144.63,144.69,144.54,144.66,25655.0,143.3492,143.4087,143.26,143.3789,25655.0
2018-07-11 13:40:00,144.64,144.79,144.63,144.72,30156.0,143.3591,143.5078,143.3492,143.4384,30156.0
2018-07-11 13:45:00,144.72,144.72,144.6,144.65,17047.0,143.4384,143.4384,143.3195,143.369,17047.0
2018-07-11 13:50:00,144.63,144.65,144.47,144.61,28397.0,143.3492,143.369,143.1906,143.3294,28397.0
2018-07-11 13:55:00,144.6,144.65,144.51,144.54,39511.0,143.3195,143.369,143.2303,143.26,39511.0
2018-07-11 14:00:00,144.54,144.63,144.41,144.49,39002.0,143.26,143.3492,143.1311,143.2104,39002.0
2018-07-11 14:05:00,144.49,144.61,144.42,144.44,23479.0,143.2104,143.3294,143.1411,143.1609,23479.0
2018-07-11 14:10:00,144.42,144.44,144.18,144.34,40335.0,143.1411,143.1609,142.9032,143.0618,40335.0
2018-07-11 14:15:00,144.32,144.62,144.3,144.6,20133.0,143.0419,143.3393,143.0221,143.3195,20133.0
2018-07-11 14:20:00,144.6,144.87,144.58,144.78,38787.0,143.3195,143.5871,143.2996,143.4979,38787.0
2018-07-11 14:25:00,144.8,144.83,144.7,144.79,27026.0,143.5177,143.5474,143.4186,143.5078,27026.0
2018-07-11 14:30:00,144.81,144.92,144.81,144.84,30718.0,143.5276,143.6366,143.5276,143.5573,30718.0
2018-07-11 14:35:00,144.82,144.83,144.69,144.77,25152.0,143.5375,143.5474,143.4087,143.488,25152.0
2018-07-11 14:40:00,144.72,144.99,144.72,144.97,67269.0,143.4384,143.706,143.4384,143.6862,67269.0
2018-07-11 14:45:00,144.97,145.0,144.95,144.96,66582.0,143.6862,143.7159,143.6664,143.6763,66582.0
2018-07-11 14:50:00,144.95,145.0,144.86,144.94,102428.0,143.6664,143.7159,143.5772,143.6564,102428.0
2018-07-11 14:55:00,144.93,145.03,144.85,145.0,89157.0,143.6465,143.7457,143.5672,143.7159,89157.0
2018-07-11 15:00:00,145.01,145.14,144.88,145.06,87573.0,143.7258,143.8547,143.597,143.7754,87573.0
2018-07-11 15:05:00,145.06,145.36,145.06,145.25,50874.0,143.7754,144.0727,143.7754,143.9637,50874.0
2018-07-11 15:10:00,145.28,145.34,145.15,145.21,59383.0,143.9934,144.0529,143.8646,143.9241,59383.0
2018-07-11 15:15:00,145.21,145.23,145.03,145.23,55122.0,143.9241,143.9439,143.7457,143.9439,55122.0
2018-07-11 15:20:00,145.21,145.29,145.08,145.26,36911.0,143.9241,144.0033,143.7952,143.9736,36911.0
2018-07-11 15:25:00,145.25,145.38,145.23,145.33,42828.0,143.9637,144.0926,143.9439,144.043,42828.0
2018-07-11 15:30:00,145.36,145.64,145.33,145.47,78655.0,144.0727,144.3502,144.043,144.1818,78655.0
2018-07-11 15:35:00,145.47,145.47,145.31,145.33,88625.0,144.1818,144.1818,144.0232,144.043,88625.0
2018-07-11 15:40:00,145.3,145.32,145.13,145.21,64018.0,144.0133,144.0331,143.8448,143.9241,64018.0
2018-07-11 15:45:00,145.19,145.57,145.19,145.5,114633.0,143.9042,144.2809,143.9042,144.2115,114633.0
2018-07-11 15:50:00,145.49,145.5,145.29,145.45,256125.0,144.2016,144.2115,144.0033,144.1619,256125.0
2018-07-11 15:55:00,145.45,145.6,145.19,145.25,286333.0,144.1619,144.3106,143.9042,143.9637,286333.0
2018-07-12 09:30:00,145.8,146.9,145.8,146.72,177814.0,144.5088,145.5991,144.5088,145.4207,177814.0
2018-07-12 09:35:00,146.85,147.01,146.7,146.91,128880.0,145.5495,145.7081,145.4009,145.609,128880.0
2018-07-12 09:40:00,146.93,147.0,146.56,146.91,76299.0,145.6288,145.6982,145.2621,145.609,76299.0
2018-07-12 09:45:00,146.89,147.11,146.81,146.9,166249.0,145.5892,145.8072,145.5099,145.5991,166249.0
2018-07-12 09:50:00,146.92,147.11,146.89,147.08,549424.0,145.6189,145.8072,145.5892,145.7775,549424.0
2018-07-12 09:55:00,147.04,147.34,146.98,147.1,44580.0,145.7379,146.0352,145.6784,145.7973,44580.0
2018-07-12 10:00:00,147.15,147.6,147.12,147.58,35776.0,145.8469,146.2929,145.8171,146.2731,35776.0
2018-07-12 10:05:00,147.56,147.73,147.3,147.42,59333.0,146.2532,146.4217,145.9955,146.1145,59333.0
2018-07-12 10:10:00,147.46,147.75,147.38,147.5,63929.0,146.1541,146.4416,146.0748,146.1938,63929.0
2018-07-12 10:15:00,147.52,147.66,147.31,147.44,33446.0,146.2136,146.3524,146.0055,146.1343,33446.0
2018-07-12 10:20:00,147.45,147.68,147.43,147.53,23871.0,146.1442,146.3722,146.1244,146.2235,23871.0
2018-07-12 10:25:00,147.49,148.09,147.41,148.0,51038.0,146.1839,146.7786,146.1046,146.6894,51038.0
2018-07-12 10:30:00,148.04,148.08,147.96,148.01,48614.0,146.729,146.7686,146.6497,146.6993,48614.0
2018-07-12 10:35:00,148.0,148.4,147.95,148.33,43610.0,146.6894,147.0858,146.6398,147.0164,43610.0
2018-07-12 10:40:00,148.3,148.32,147.99,148.12,43710.0,146.9867,147.0065,146.6794,146.8083,43710.0
2018-07-12 10:45:00,148.08,148.14,147.83,148.01,48728.0,146.7686,146.8281,146.5209,146.6993,48728.0
2018-07-12 10:50:00,148.06,148.18,148.01,148.06,40934.0,146.7488,146.8678,146.6993,146.7488,40934.0
2018-07-12 10:55:00,148.07,148.07,147.89,147.94,32262.0,146.7587,146.7587,146.5803,146.6299,32262.0
2018-07-12 11:00:00,147.94,148.4,147.75,148.4,97098.0,146.6299,147.0858,146.4416,147.0858,97098.0
2018-07-12 11:05:00,148.43,148.48,148.26,148.42,45436.0,147.1155,147.1651,146.947,147.1056,45436.0
2018-07-12 11:10:00,148.43,148.49,148.27,148.35,29236.0,147.1155,147.175,146.957,147.0363,29236.0
2018-07-12 11:15:00,148.33,148.62,148.29,148.59,21105.0,147.0164,147.3039,146.9768,147.2741,21105.0
2018-07-12 11:20:00,148.57,148.7,148.44,148.48,43459.0,147.2543,147.3832,147.1255,147.1651,43459.0
2018-07-12 11:25:00,148.5,148.59,148.38,148.49,25035.0,147.1849,147.2741,147.066,147.175,25035.0
2018-07-12 11:30:00,148.5,148.5,148.22,148.25,31350.0,147.1849,147.1849,146.9074,146.9371,31350.0
2018-07-12 11:35:00,148.3,148.3,148.16,148.25,20710.0,146.9867,146.9867,146.8479,146.9371,20710.0
2018-07-12 11:40:00,148.25,148.27,148.08,148.13,20887.0,146.9371,146.957,146.7686,146.8182,20887.0
2018-07-12 11:45:00,148.13,148.17,147.97,148.02,45652.0,146.8182,146.8578,146.6596,146.7092,45652.0
2018-07-12 11:50:00,148.06,148.22,147.94,148.22,29072.0,146.7488,146.9074,146.6299,146.9074,29072.0
2018-07-12 11:55:00,148.2,148.41,148.18,148.36,13652.0,146.8876,147.0957,146.8678,147.0462,13652.0
2018-07-12 12:00:00,148.38,148.65,148.35,148.49,24798.0,147.066,147.3336,147.0363,147.175,24798.0
2018-07-12 12:05:00,148.52,148.59,148.26,148.34,29056.0,147.2047,147.2741,146.947,147.0263,29056.0
2018-07-12 12:10:00,148.38,148.47,148.27,148.32,12749.0,147.066,147.1552,146.957,147.0065,12749.0
2018-07-12 12:15:00,148.27,148.36,148.12,148.12,12069.0,146.957,147.0462,146.8083,146.8083,12069.0
2018-07-12 12:20:00,148.14,148.19,148.08,148.11,18285.0,146.8281,146.8777,146.7686,146.7984,18285.0
2018-07-12 12:25:00,148.11,148.14,148.04,148.1,37747.0,146.7984,146.8281,146.729,146.7885,37747.0
2018-07-12 12:30:00,148.11,148.12,148.0,148.0,13280.0,146.7984,146.8083,146.6894,146.6894,13280.0
2018-07-12 12:35:00,148.01,148.05,147.87,147.94,16071.0,146.6993,146.7389,146.5605,146.6299,16071.0
2018-07-12 12:40:00,147.96,148.03,147.7,147.75,63073.0,146.6497,146.7191,146.392,146.4416,63073.0
2018-07-12 12:45:00,147.76,147.82,147.71,147.78,32004.0,146.4515,146.5109,146.4019,146.4713,32004.0
2018-07-12 12:50:00,147.8,147.85,147.77,147.8,21835.0,146.4911,146.5407,146.4614,146.4911,21835.0
2018-07-12 12:55:00,147.84,147.98,147.83,147.9,10574.0,146.5308,146.6695,146.5209,146.5902,10574.0
2018-07-12 13:00:00,147.91,147.96,147.75,147.93,16709.0,146.6001,146.6497,146.4416,146.62,16709.0
2018-07-12 13:05:00,147.95,148.0,147.86,147.9,22395.0,146.6398,146.6894,146.5506,146.5902,22395.0
2018-07-12 13:10:00,147.91,147.97,147.84,147.9,20151.0,146.6001,146.6596,146.5308,146.5902,20151.0
2018-07-12 13:15:00,147.87,147.95,147.83,147.83,13756.0,146.5605,146.6398,146.5209,146.5209,13756.0
2018-07-12 13:20:00,147.83,147.86,147.75,147.82,15330.0,146.5209,146.5506,146.4416,146.5109,15330.0
2018-07-12 13:25:00,147.84,148.0,147.84,148.0,19612.0,146.5308,146.6894,146.5308,146.6894,19612.0
2018-07-12 13:30:00,148.0,148.02,147.95,147.97,13410.0,146.6894,146.7092,146.6398,146.6596,13410.0
2018-07-12 13:35:00,147.99,148.07,147.94,148.06,11509.0,146.6794,146.7587,146.6299,146.7488,11509.0
2018-07-12 13:40:00,148.05,148.11,148.01,148.04,11907.0,146.7389,146.7984,146.6993,146.729,11907.0
2018-07-12 13:45:00,148.04,148.12,148.03,148.1,16990.0,146.729,146.8083,146.7191,146.7885,16990.0
2018-07-12 13:50:00,148.13,148.15,147.93,148.0,10278.0,146.8182,146.838,146.62,146.6894,10278.0
2018-07-12 13:55:00,147.99,148.03,147.87,147.92,19597.0,146.6794,146.7191,146.5605,146.6101,19597.0
2018-07-12 14:00:00,147.9,148.02,147.84,147.93,16352.0,146.5902,146.7092,146.5308,146.62,16352.0
2018-07-12 14:05:00,147.93,147.98,147.77,147.81,16166.0,146.62,146.6695,146.4614,146.501,16166.0
2018-07-12 14:10:00,147.83,147.95,147.83,147.88,14725.0,146.5209,146.6398,146.5209,146.5704,14725.0
2018-07-12 14:15:00,147.89,147.98,147.84,147.98,25825.0,146.5803,146.6695,146.5308,146.6695,25825.0
2018-07-12 14:20:00,147.98,148.13,147.98,148.08,16905.0,146.6695,146.8182,146.6695,146.7686,16905.0
2018-07-12 14:25:00,148.08,148.21,148.08,148.15,13467.0,146.7686,146.8975,146.7686,146.838,13467.0
2018-07-12 14:30:00,148.15,148.19,148.1,148.11,17831.0,146.838,146.8777,146.7885,146.7984,17831.0
2018-07-12 14:35:00,148.1,148.14,147.97,148.05,18955.0,146.7885,146.8281,146.6596,146.7389,18955.0
2018-07-12 14:40:00,148.05,148.05,147.87,147.92,26095.0,146.7389,146.7389,146.5605,146.6101,26095.0
2018-07-12 14:45:00,147.89,148.02,147.89,147.93,12478.0,146.5803,146.7092,146.5803,146.62,12478.0
2018-07-12 14:50:00,147.93,147.99,147.91,147.93,31925.0,146.62,146.6794,146.6001,146.62,31925.0
2018-07-12 14:55:00,147.94,148.07,147.9,148.03,31621.0,146.6299,146.7587,146.5902,146.7191,31621.0
2018-07-12 15:00:00,148.04,148.11,148.0,148.0,20934.0,146.729,146.7984,146.6894,146.6894,20934.0
2018-07-12 15:05:00,148.0,148.13,148.0,148.04,26226.0,146.6894,146.8182,146.6894,146.729,26226.0
2018-07-12 15:10:00,148.04,148.05,147.93,147.98,24233.0,146.729,146.7389,146.62,146.6695,24233.0
2018-07-12 15:15:00,147.99,148.03,147.92,147.94,29844.0,146.6794,146.7191,146.6101,146.6299,29844.0
2018-07-12 15:20:00,147.94,147.94,147.74,147.8,29327.0,146.6299,146.6299,146.4317,146.4911,29327.0
2018-07-12 15:25:00,147.78,147.92,147.76,147.78,43552.0,146.4713,146.6101,146.4515,146.4713,43552.0
2018-07-12 15:30:00,147.78,147.85,147.69,147.75,78170.0,146.4713,146.5407,146.3821,146.4416,78170.0
2018-07-12 15:35:00,147.75,147.84,147.64,147.76,90159.0,146.4416,146.5308,146.3325,146.4515,90159.0
2018-07-12 15:40:00,147.76,147.85,147.68,147.75,95410.0,146.4515,146.5407,146.3722,146.4416,95410.0
2018-07-12 15:45:00,147.75,147.99,147.69,147.95,75043.0,146.4416,146.6794,146.3821,146.6398,75043.0
2018-07-12 15:50:00,147.95,148.1,147.85,148.02,94133.0,146.6398,146.7885,146.5407,146.7092,94133.0
2018-07-12 15:55:00,148.02,148.24,148.02,148.14,161283.0,146.7092,146.9272,146.7092,146.8281,161283.0
2018-07-13 09:30:00,147.75,148.0,147.31,147.74,116676.0,146.4416,146.6894,146.0055,146.4317,116676.0
2018-07-13 09:35:00,147.77,147.97,147.46,147.5,75458.0,146.4614,146.6596,146.1541,146.1938,75458.0
2018-07-13 09:40:00,147.49,147.58,147.02,147.02,75350.0,146.1839,146.2731,145.718,145.718,75350.0
2018-07-13 09:45:00,147.01,147.16,146.24,146.35,93390.0,145.7081,145.8568,144.9449,145.054,93390.0
2018-07-13 09:50:00,146.32,146.36,145.56,145.59,107935.0,145.0242,145.0639,144.271,144.3007,107935.0
2018-07-13 09:55:00,145.59,146.09,145.41,146.08,118510.0,144.3007,144.7963,144.1223,144.7864,118510.0
2018-07-13 10:00:00,146.06,146.6,145.95,146.57,84869.0,144.7665,145.3017,144.6575,145.272,84869.0
2018-07-13 10:05:00,146.57,146.69,146.18,146.47,54829.0,145.272,145.391,144.8855,145.1729,54829.0
2018-07-13 10:10:00,146.48,146.78,146.37,146.49,32542.0,145.1828,145.4802,145.0738,145.1927,32542.0
2018-07-13 10:15:00,146.47,146.59,146.25,146.31,33527.0,145.1729,145.2918,144.9548,145.0143,33527.0
2018-07-13 10:20:00,146.31,146.62,146.28,146.56,22177.0,145.0143,145.3216,144.9846,145.2621,22177.0
2018-07-13 10:25:00,146.62,146.78,146.46,146.65,49049.0,145.3216,145.4802,145.163,145.3513,49049.0
2018-07-13 10:30:00,146.69,146.95,146.4,146.79,87323.0,145.391,145.6486,145.1035,145.4901,87323.0
2018-07-13 10:35:00,146.77,147.0,146.76,146.97,21619.0,145.4702,145.6982,145.4603,145.6685,21619.0
2018-07-13 10:40:00,146.97,147.09,146.91,146.98,45914.0,145.6685,145.7874,145.609,145.6784,45914.0
2018-07-13 10:45:00,146.96,147.02,146.74,146.78,16943.0,145.6586,145.718,145.4405,145.4802,16943.0
2018-07-13 10:50:00,146.77,146.93,146.58,146.84,72664.0,145.4702,145.6288,145.2819,145.5396,72664.0
2018-07-13 10:55:00,146.84,147.06,146.77,147.06,43226.0,145.5396,145.7577,145.4702,145.7577,43226.0
2018-07-13 11:00:00,147.08,147.26,147.04,147.26,24742.0,145.7775,145.9559,145.7379,145.9559,24742.0
2018-07-13 11:05:00,147.24,147.3,147.18,147.19,22379.0,145.9361,145.9955,145.8766,145.8865,22379.0
2018-07-13 11:10:00,147.2,147.3,147.15,147.28,17020.0,145.8964,145.9955,145.8469,145.9757,17020.0
2018-07-13 11:15:00,147.28,147.5,147.27,147.47,17947.0,145.9757,146.1938,145.9658,146.164,17947.0
2018-07-13 11:20:00,147.44,147.44,147.27,147.4,13590.0,146.1343,146.1343,145.9658,146.0947,13590.0
2018-07-13 11:25:00,147.43,147.48,147.3,147.32,12982.0,146.1244,146.174,145.9955,146.0154,12982.0
2018-07-13 11:30:00,147.36,147.45,147.34,147.35,16593.0,146.055,146.1442,146.0352,146.0451,16593.0
2018-07-13 11:35:00,147.34,147.4,147.25,147.25,30650.0,146.0352,146.0947,145.946,145.946,30650.0
2018-07-13 11:40:00,147.26,147.29,147.03,147.17,30722.0,145.9559,145.9856,145.7279,145.8667,30722.0
2018-07-13 11:45:00,147.18,147.2,147.01,147.05,19648.0,145.8766,145.8964,145.7081,145.7478,19648.0
2018-07-13 11:50:00,147.03,147.09,146.98,147.04,21739.0,145.7279,145.7874,145.6784,145.7379,21739.0
2018-07-13 11:55:00,147.05,147.09,146.96,146.98,15113.0,145.7478,145.7874,145.6586,145.6784,15113.0
2018-07-13 12:00:00,147.03,147.06,146.98,147.03,7768.0,145.7279,145.7577,145.6784,145.7279,7768.0
2018-07-13 12:05:00,147.05,147.2,147.04,147.13,13266.0,145.7478,145.8964,145.7379,145.8271,13266.0
2018-07-13 12:10:00,147.18,147.43,147.18,147.4,30164.0,145.8766,146.1244,145.8766,146.0947,30164.0
2018-07-13 12:15:00,147.44,147.55,147.43,147.52,12855.0,146.1343,146.2433,146.1244,146.2136,12855.0
2018-07-13 12:20:00,147.51,147.51,147.41,147.41,9770.0,146.2037,146.2037,146.1046,146.1046,9770.0
2018-07-13 12:25:00,147.4,147.44,147.31,147.43,7326.0,146.0947,146.1343,146.0055,146.1244,7326.0
2018-07-13 12:30:00,147.43,147.44,147.23,147.29,11091.0,146.1244,146.1343,145.9262,145.9856,11091.0
2018-07-13 12:35:00,147.28,147.3,147.21,147.21,9327.0,145.9757,145.9955,145.9063,145.9063,9327.0
2018-07-13 12:40:00,147.23,147.24,147.14,147.16,8440.0,145.9262,145.9361,145.837,145.8568,8440.0
2018-07-13 12:45:00,147.12,147.3,147.12,147.28,15409.0,145.8171,145.9955,145.8171,145.9757,15409.0
2018-07-13 12:50:00,147.29,147.33,147.21,147.23,11470.0,145.9856,146.0253,145.9063,145.9262,11470.0
2018-07-13 12:55:00,147.25,147.33,147.21,147.21,6278.0,145.946,146.0253,145.9063,145.9063,6278.0
2018-07-13 13:00:00,147.25,147.36,147.24,147.32,7336.0,145.946,146.055,145.9361,146.0154,7336.0
2018-07-13 13:05:00,147.33,147.38,147.25,147.26,10100.0,146.0253,146.0748,145.946,145.9559,10100.0
2018-07-13 13:10:00,147.29,147.36,147.24,147.27,10455.0,145.9856,146.055,145.9361,145.9658,10455.0
2018-07-13 13:15:00,147.24,147.27,147.12,147.13,18450.0,145.9361,145.9658,145.8171,145.8271,18450.0
2018-07-13 13:20:00,147.11,147.33,147.11,147.33,17249.0,145.8072,146.0253,145.8072,146.0253,17249.0
2018-07-13 13:25:00,147.33,147.37,147.3,147.36,11668.0,146.0253,146.0649,145.9955,146.055,11668.0
2018-07-13 13:30:00,147.36,147.36,147.29,147.29,15828.0,146.055,146.055,145.9856,145.9856,15828.0
2018-07-13 13:35:00,147.33,147.45,147.3,147.44,21303.0,146.0253,146.1442,145.9955,146.1343,21303.0
2018-07-13 13:40:00,147.46,147.52,147.43,147.51,15427.0,146.1541,146.2136,146.1244,146.2037,15427.0
2018-07-13 13:45:00,147.5,147.52,147.26,147.28,22885.0,146.1938,146.2136,145.9559,145.9757,22885.0
2018-07-13 13:50:00,147.27,147.37,147.27,147.29,21571.0,145.9658,146.0649,145.9658,145.9856,21571.0
2018-07-13 13:55:00,147.36,147.37,147.21,147.25,107595.0,146.055,146.0649,145.9063,145.946,107595.0
2018-07-13 14:00:00,147.25,147.3,147.21,147.25,36321.0,145.946,145.9955,145.9063,145.946,36321.0
2018-07-13 14:05:00,147.23,147.35,147.21,147.33,21583.0,145.9262,146.0451,145.9063,146.0253,21583.0
2018-07-13 14:10:00,147.34,147.35,147.27,147.33,14875.0,146.0352,146.0451,145.9658,146.0253,14875.0
2018-07-13 14:15:00,147.32,147.38,147.28,147.29,29837.0,146.0154,146.0748,145.9757,145.9856,29837.0
2018-07-13 14:20:00,147.3,147.42,147.28,147.34,22815.0,145.9955,146.1145,145.9757,146.0352,22815.0
2018-07-13 14:25:00,147.32,147.36,147.16,147.24,41356.0,146.0154,146.055,145.8568,145.9361,41356.0
2018-07-13 14:30:00,147.22,147.24,147.15,147.17,24016.0,145.9163,145.9361,145.8469,145.8667,24016.0
2018-07-13 14:35:00,147.17,147.21,147.1,147.15,28615.0,145.8667,145.9063,145.7973,145.8469,28615.0
2018-07-13 14:40:00,147.15,147.36,147.15,147.34,12528.0,145.8469,146.055,145.8469,146.0352,12528.0
2018-07-13 14:45:00,147.37,147.48,147.35,147.48,10720.0,146.0649,146.174,146.0451,146.174,10720.0
2018-07-13 14:50:00,147.47,147.65,147.47,147.6,25173.0,146.164,146.3424,146.164,146.2929,25173.0
2018-07-13 14:55:00,147.62,147.67,147.46,147.46,32481.0,146.3127,146.3623,146.1541,146.1541,32481.0
2018-07-13 15:00:00,147.48,147.62,147.42,147.62,36008.0,146.174,146.3127,146.1145,146.3127,36008.0
2018-07-13 15:05:00,147.62,147.66,147.58,147.59,19208.0,146.3127,146.3524,146.2731,146.283,19208.0
2018-07-13 15:10:00,147.6,147.66,147.57,147.6,12302.0,146.2929,146.3524,146.2632,146.2929,12302.0
2018-07-13 15:15:00,147.62,147.7,147.53,147.54,14450.0,146.3127,146.392,146.2235,146.2334,14450.0
2018-07-13 15:20:00,147.56,147.68,147.56,147.6,12754.0,146.2532,146.3722,146.2532,146.2929,12754.0
2018-07-13 15:25:00,147.63,147.67,147.57,147.57,21850.0,146.3226,146.3623,146.2632,146.2632,21850.0
2018-07-13 15:30:00,147.6,147.73,147.56,147.66,51695.0,146.2929,146.4217,146.2532,146.3524,51695.0
2018-07-13 15:35:00,147.64,147.69,147.62,147.65,59810.0,146.3325,146.3821,146.3127,146.3424,59810.0
2018-07-13 15:40:00,147.65,147.66,147.43,147.46,107031.0,146.3424,146.3524,146.1244,146.1541,107031.0
2018-07-13 15:45:00,147.48,147.54,147.21,147.39,240188.0,146.174,146.2334,145.9063,146.0848,240188.0
2018-07-13 15:50:00,147.38,147.58,147.38,147.57,93366.0,146.0748,146.2731,146.0748,146.2632,93366.0
2018-07-13 15:55:00,147.58,147.79,147.53,147.6,124762.0,146.2731,146.4812,146.2235,146.2929,124762.0
2018-07-16 09:30:00,147.84,148.11,147.65,147.68,56635.0,146.5308,146.7984,146.3424,146.3722,56635.0
2018-07-16 09:35:00,147.78,148.09,147.75,147.9,29547.0,146.4713,146.7786,146.4416,146.5902,29547.0
2018-07-16 09:40:00,147.94,148.04,147.73,148.02,27907.0,146.6299,146.729,146.4217,146.7092,27907.0
2018-07-16 09:45:00,147.99,148.12,147.71,148.06,36375.0,146.6794,146.8083,146.4019,146.7488,36375.0
2018-07-16 09:50:00,148.08,148.4,148.0,148.36,44082.0,146.7686,147.0858,146.6894,147.0462,44082.0
2018-07-16 09:55:00,148.35,148.49,148.3,148.36,27548.0,147.0363,147.175,146.9867,147.0462,27548.0
2018-07-16 10:00:00,148.39,148.69,148.38,148.58,41077.0,147.0759,147.3732,147.066,147.2642,41077.0
2018-07-16 10:05:00,148.59,148.6,148.32,148.5,37959.0,147.2741,147.284,147.0065,147.1849,37959.0
2018-07-16 10:10:00,148.59,148.61,148.22,148.22,14825.0,147.2741,147.2939,146.9074,146.9074,14825.0
2018-07-16 10:15:00,148.23,148.3,148.11,148.11,18012.0,146.9173,146.9867,146.7984,146.7984,18012.0
2018-07-16 10:20:00,148.11,148.21,148.02,148.1,15680.0,146.7984,146.8975,146.7092,146.7885,15680.0
2018-07-16 10:25:00,148.14,148.27,148.12,148.2,17043.0,146.8281,146.957,146.8083,146.8876,17043.0
2018-07-16 10:30:00,148.2,148.2,148.01,148.11,24318.0,146.8876,146.8876,146.6993,146.7984,24318.0
2018-07-16 10:35:00,148.12,148.13,147.92,148.03,21652.0,146.8083,146.8182,146.6101,146.7191,21652.0
2018-07-16 10:40:00,148.01,148.06,147.87,147.88,21704.0,146.6993,146.7488,146.5605,146.5704,21704.0
2018-07-16 10:45:00,147.88,147.89,147.71,147.72,39229.0,146.5704,146.5803,146.4019,146.4118,39229.0
2018-07-16 10:50:00,147.71,147.75,147.33,147.33,45376.0,146.4019,146.4416,146.0253,146.0253,45376.0
2018-07-16 10:55:00,147.41,147.61,147.41,147.5,18474.0,146.1046,146.3028,146.1046,146.1938,18474.0
2018-07-16 11:00:00,147.49,147.62,147.49,147.62,13399.0,146.1839,146.3127,146.1839,146.3127,13399.0
2018-07-16 11:05:00,147.59,147.63,147.23,147.26,21014.0,146.283,146.3226,145.9262,145.9559,21014.0
2018-07-16 11:10:00,147.22,147.54,147.22,147.54,13834.0,145.9163,146.2334,145.9163,146.2334,13834.0
2018-07-16 11:15:00,147.5,147.63,147.42,147.5,13364.0,146.1938,146.3226,146.1145,146.1938,13364.0
2018-07-16 11:20:00,147.46,147.68,147.46,147.62,21136.0,146.1541,146.3722,146.1541,146.3127,21136.0
2018-07-16 11:25:00,147.62,147.7,147.51,147.66,36096.0,146.3127,146.392,146.2037,146.3524,36096.0
2018-07-16 11:30:00,147.72,147.74,147.61,147.68,13664.0,146.4118,146.4317,146.3028,146.3722,13664.0
2018-07-16 11:35:00,147.68,147.94,147.68,147.89,19509.0,146.3722,146.6299,146.3722,146.5803,19509.0
2018-07-16 11:40:00,147.91,147.93,147.85,147.9,25818.0,146.6001,146.62,146.5407,146.5902,25818.0
2018-07-16 11:45:00,147.91,147.95,147.75,147.95,28554.0,146.6001,146.6398,146.4416,146.6398,28554.0
2018-07-16 11:50:00,147.94,147.99,147.79,147.8,13107.0,146.6299,146.6794,146.4812,146.4911,13107.0
2018-07-16 11:55:00,147.85,147.85,147.57,147.57,29937.0,146.5407,146.5407,146.2632,146.2632,29937.0
2018-07-16 12:00:00,147.59,147.66,147.55,147.57,22209.0,146.283,146.3524,146.2433,146.2632,22209.0
2018-07-16 12:05:00,147.57,147.58,147.4,147.46,19284.0,146.2632,146.2731,146.0947,146.1541,19284.0
2018-07-16 12:10:00,147.47,147.51,147.19,147.26,122607.0,146.164,146.2037,145.8865,145.9559,122607.0
2018-07-16 12:15:00,147.28,147.34,147.22,147.25,18084.0,145.9757,146.0352,145.9163,145.946,18084.0
2018-07-16 12:20:00,147.28,147.48,147.26,147.43,19375.0,145.9757,146.174,145.9559,146.1244,19375.0
2018-07-16 12:25:00,147.48,147.55,147.46,147.49,12507.0,146.174,146.2433,146.1541,146.1839,12507.0
2018-07-16 12:30:00,147.52,147.52,147.41,147.43,28197.0,146.2136,146.2136,146.1046,146.1244,28197.0
2018-07-16 12:35:00,147.43,147.54,147.41,147.49,17597.0,146.1244,146.2334,146.1046,146.1839,17597.0
2018-07-16 12:40:00,147.47,147.47,147.31,147.33,16572.0,146.164,146.164,146.0055,146.0253,16572.0
2018-07-16 12:45:00,147.31,147.35,147.25,147.3,20034.0,146.0055,146.0451,145.946,145.9955,20034.0
2018-07-16 12:50:00,147.3,147.47,147.29,147.47,11282.0,145.9955,146.164,145.9856,146.164,11282.0
2018-07-16 12:55:00,147.47,147.5,147.34,147.39,14423.0,146.164,146.1938,146.0352,146.0848,14423.0
2018-07-16 13:00:00,147.4,147.4,147.3,147.36,18821.0,146.0947,146.0947,145.9955,146.055,18821.0
2018-07-16 13:05:00,147.36,147.43,147.36,147.42,11975.0,146.055,146.1244,146.055,146.1145,11975.0
2018-07-16 13:10:00,147.4,147.46,147.34,147.41,17698.0,146.0947,146.1541,146.0352,146.1046,17698.0
2018-07-16 13:15:00,147.4,147.5,147.31,147.48,20409.0,146.0947,146.1938,146.0055,146.174,20409.0
2018-07-16 13:20:00,147.5,147.53,147.46,147.49,7038.0,146.1938,146.2235,146.1541,146.1839,7038.0
2018-07-16 13:25:00,147.5,147.59,147.4,147.56,19552.0,146.1938,146.283,146.0947,146.2532,19552.0
2018-07-16 13:30:00,147.58,147.59,147.4,147.42,14368.0,146.2731,146.283,146.0947,146.1145,14368.0
2018-07-16 13:35:00,147.45,147.59,147.44,147.58,9932.0,146.1442,146.283,146.1343,146.2731,9932.0
2018-07-16 13:40:00,147.59,147.63,147.32,147.32,11807.0,146.283,146.3226,146.0154,146.0154,11807.0
2018-07-16 13:45:00,147.29,147.36,147.26,147.34,226232.0,145.9856,146.055,145.9559,146.0352,226232.0
2018-07-16 13:50:00,147.37,147.52,147.36,147.47,19362.0,146.0649,146.2136,146.055,146.164,19362.0
2018-07-16 13:55:00,147.47,147.54,147.46,147.52,9145.0,146.164,146.2334,146.1541,146.2136,9145.0
2018-07-16 14:00:00,147.51,147.55,147.42,147.44,14289.0,146.2037,146.2433,146.1145,146.1343,14289.0
2018-07-16 14:05:00,147.46,147.51,147.44,147.47,8508.0,146.1541,146.2037,146.1343,146.164,8508.0
2018-07-16 14:10:00,147.48,147.5,147.39,147.46,6574.0,146.174,146.1938,146.0848,146.1541,6574.0
2018-07-16 14:15:00,147.46,147.51,147.41,147.44,9941.0,146.1541,146.2037,146.1046,146.1343,9941.0
2018-07-16 14:20:00,147.44,147.52,147.38,147.43,9740.0,146.1343,146.2136,146.0748,146.1244,9740.0
2018-07-16 14:25:00,147.44,147.48,147.37,147.37,9487.0,146.1343,146.174,146.0649,146.0649,9487.0
2018-07-16 14:30:00,147.36,147.46,147.36,147.46,9666.0,146.055,146.1541,146.055,146.1541,9666.0
2018-07-16 14:35:00,147.46,147.46,147.27,147.31,15163.0,146.1541,146.1541,145.9658,146.0055,15163.0
2018-07-16 14:40:00,147.28,147.28,147.04,147.12,27051.0,145.9757,145.9757,145.7379,145.8171,27051.0
2018-07-16 14:45:00,147.11,147.31,147.02,147.31,18286.0,145.8072,146.0055,145.718,146.0055,18286.0
2018-07-16 14:50:00,147.3,147.39,147.23,147.31,26069.0,145.9955,146.0848,145.9262,146.0055,26069.0
2018-07-16 14:55:00,147.31,147.39,147.21,147.23,17796.0,146.0055,146.0848,145.9063,145.9262,17796.0
2018-07-16 15:00:00,147.24,147.25,147.12,147.22,10559.0,145.9361,145.946,145.8171,145.9163,10559.0
2018-07-16 15:05:00,147.21,147.27,147.14,147.17,29764.0,145.9063,145.9658,145.837,145.8667,29764.0
2018-07-16 15:10:00,147.18,147.23,147.14,147.19,15903.0,145.8766,145.9262,145.837,145.8865,15903.0
2018-07-16 15:15:00,147.18,147.22,147.03,147.08,18548.0,145.8766,145.9163,145.7279,145.7775,18548.0
2018-07-16 15:20:00,147.06,147.13,147.03,147.03,16631.0,145.7577,145.8271,145.7279,145.7279,16631.0
2018-07-16 15:25:00,147.05,147.07,146.98,147.04,69225.0,145.7478,145.7676,145.6784,145.7379,69225.0
2018-07-16 15:30:00,147.05,147.33,147.03,147.24,49684.0,145.7478,146.0253,145.7279,145.9361,49684.0
2018-07-16 15:35:00,147.25,147.26,147.14,147.15,32361.0,145.946,145.9559,145.837,145.8469,32361.0
2018-07-16 15:40:00,147.16,147.17,147.05,147.08,67653.0,145.8568,145.8667,145.7478,145.7775,67653.0
2018-07-16 15:45:00,147.06,147.08,147.0,147.0,73223.0,145.7577,145.7775,145.6982,145.6982,73223.0
2018-07-16 15:50:00,147.0,147.08,146.82,146.82,175319.0,145.6982,145.7775,145.5198,145.5198,175319.0
2018-07-16 15:55:00,146.84,147.01,146.84,146.96,187054.0,145.5396,145.7081,145.5396,145.6586,187054.0
2018-07-17 09:30:00,145.41,145.9,143.08,144.63,344876.0,144.1223,144.6079,141.8129,143.3492,344876.0
2018-07-17 09:35:00,144.63,145.67,144.47,145.51,102890.0,143.3492,144.38,143.1906,144.2214,102890.0
2018-07-17 09:40:00,145.56,146.37,145.56,145.74,76424.0,144.271,145.0738,144.271,144.4494,76424.0
2018-07-17 09:45:00,145.69,146.13,145.45,146.09,60196.0,144.3998,144.8359,144.1619,144.7963,60196.0
2018-07-17 09:50:00,146.12,146.31,146.04,146.19,60954.0,144.826,145.0143,144.7467,144.8954,60954.0
2018-07-17 09:55:00,146.19,146.48,146.12,146.4,47960.0,144.8954,145.1828,144.826,145.1035,47960.0
2018-07-17 10:00:00,146.43,146.65,145.91,146.28,52985.0,145.1333,145.3513,144.6179,144.9846,52985.0
2018-07-17 10:05:00,146.35,146.7,146.08,146.67,26774.0,145.054,145.4009,144.7864,145.3711,26774.0
2018-07-17 10:10:00,146.72,146.72,146.24,146.32,15169.0,145.4207,145.4207,144.9449,145.0242,15169.0
2018-07-17 10:15:00,146.35,146.5,146.33,146.36,26917.0,145.054,145.2026,145.0341,145.0639,26917.0
2018-07-17 10:20:00,146.39,146.47,146.26,146.35,14259.0,145.0936,145.1729,144.9648,145.054,14259.0
2018-07-17 10:25:00,146.32,146.48,146.22,146.38,62469.0,145.0242,145.1828,144.9251,145.0837,62469.0
2018-07-17 10:30:00,146.35,146.39,146.22,146.35,78444.0,145.054,145.0936,144.9251,145.054,78444.0
2018-07-17 10:35:00,146.33,146.64,146.25,146.47,119014.0,145.0341,145.3414,144.9548,145.1729,119014.0
2018-07-17 10:40:00,146.44,146.61,146.4,146.49,18223.0,145.1432,145.3117,145.1035,145.1927,18223.0
2018-07-17 10:45:00,146.51,146.58,146.4,146.44,24903.0,145.2125,145.2819,145.1035,145.1432,24903.0
2018-07-17 10:50:00,146.42,146.44,146.23,146.34,23578.0,145.1233,145.1432,144.935,145.0441,23578.0
2018-07-17 10:55:00,146.33,146.47,146.29,146.29,19036.0,145.0341,145.1729,144.9945,144.9945,19036.0
2018-07-17 11:00:00,146.28,146.42,146.22,146.38,39160.0,144.9846,145.1233,144.9251,145.0837,39160.0
2018-07-17 11:05:00,146.37,146.45,146.27,146.39,32983.0,145.0738,145.1531,144.9747,145.0936,32983.0
2018-07-17 11:10:00,146.38,146.42,146.27,146.33,25200.0,145.0837,145.1233,144.9747,145.0341,25200.0
2018-07-17 11:15:00,146.34,146.34,146.12,146.12,28373.0,145.0441,145.0441,144.826,144.826,28373.0
2018-07-17 11:20:00,146.13,146.24,146.09,146.18,55419.0,144.8359,144.9449,144.7963,144.8855,55419.0
2018-07-17 11:25:00,146.23,146.25,146.03,146.07,24551.0,144.935,144.9548,144.7368,144.7764,24551.0
2018-07-17 11:30:00,146.06,146.41,146.04,146.39,76440.0,144.7665,145.1134,144.7467,145.0936,76440.0
2018-07-17 11:35:00,146.4,146.43,146.18,146.29,76324.0,145.1035,145.1333,144.8855,144.9945,76324.0
2018-07-17 11:40:00,146.29,146.38,146.19,146.35,69136.0,144.9945,145.0837,144.8954,145.054,69136.0
2018-07-17 11:45:00,146.38,146.64,146.36,146.45,98588.0,145.0837,145.3414,145.0639,145.1531,98588.0
2018-07-17 11:50:00,146.47,146.73,146.41,146.64,86245.0,145.1729,145.4306,145.1134,145.3414,86245.0
2018-07-17 11:55:00,146.67,146.71,146.48,146.57,68174.0,145.3711,145.4108,145.1828,145.272,68174.0
2018-07-17 12:00:00,146.56,146.59,146.35,146.36,67233.0,145.2621,145.2918,145.054,145.0639,67233.0
2018-07-17 12:05:00,146.37,146.6,146.36,146.58,52850.0,145.0738,145.3017,145.0639,145.2819,52850.0
2018-07-17 12:10:00,146.58,146.67,146.48,146.65,60224.0,145.2819,145.3711,145.1828,145.3513,60224.0
2018-07-17 12:15:00,146.68,147.16,146.68,147.08,66702.0,145.381,145.8568,145.381,145.7775,66702.0
2018-07-17 12:20:00,147.07,147.22,146.91,147.19,36582.0,145.7676,145.9163,145.609,145.8865,36582.0
2018-07-17 12:25:00,147.22,147.3,147.08,147.29,19484.0,145.9163,145.9955,145.7775,145.9856,19484.0
2018-07-17 12:30:00,147.32,147.34,147.14,147.14,24661.0,146.0154,146.0352,145.837,145.837,24661.0
2018-07-17 12:35:00,147.14,147.22,147.02,147.05,33987.0,145.837,145.9163,145.718,145.7478,33987.0
2018-07-17 12:40:00,147.06,147.14,147.03,147.05,27490.0,145.7577,145.837,145.7279,145.7478,27490.0
2018-07-17 12:45:00,147.05,147.06,146.97,147.01,25492.0,145.7478,145.7577,145.6685,145.7081,25492.0
2018-07-17 12:50:00,147.0,147.08,146.96,147.04,43198.0,145.6982,145.7775,145.6586,145.7379,43198.0
2018-07-17 12:55:00,147.05,147.12,147.02,147.1,24620.0,145.7478,145.8171,145.718,145.7973,24620.0
2018-07-17 13:00:00,147.11,147.18,147.08,147.13,9165.0,145.8072,145.8766,145.7775,145.8271,9165.0
2018-07-17 13:05:00,147.15,147.32,147.14,147.29,31973.0,145.8469,146.0154,145.837,145.9856,31973.0
2018-07-17 13:10:00,147.28,147.44,147.28,147.4,22367.0,145.9757,146.1343,145.9757,146.0947,22367.0
2018-07-17 13:15:00,147.39,147.39,147.07,147.1,35522.0,146.0848,146.0848,145.7676,145.7973,35522.0
2018-07-17 13:20:00,147.11,147.11,147.01,147.03,28838.0,145.8072,145.8072,145.7081,145.7279,28838.0
2018-07-17 13:25:00,147.04,147.16,147.02,147.1,17762.0,145.7379,145.8568,145.718,145.7973,17762.0
2018-07-17 13:30:00,147.11,147.16,147.05,147.05,21180.0,145.8072,145.8568,145.7478,145.7478,21180.0
2018-07-17 13:35:00,147.08,147.09,147.02,147.02,42698.0,145.7775,145.7874,145.718,145.718,42698.0
2018-07-17 13:40:00,147.03,147.12,146.97,147.11,49671.0,145.7279,145.8171,145.6685,145.8072,49671.0
2018-07-17 13:45:00,147.12,147.13,146.98,146.98,73812.0,145.8171,145.8271,145.6784,145.6784,73812.0
2018-07-17 13:50:00,146.97,147.1,146.91,147.01,50672.0,145.6685,145.7973,145.609,145.7081,50672.0
2018-07-17 13:55:00,147.05,147.07,146.96,147.0,28746.0,145.7478,145.7676,145.6586,145.6982,28746.0
2018-07-17 14:00:00,147.0,147.02,146.82,146.94,21055.0,145.6982,145.718,145.5198,145.6387,21055.0
2018-07-17 14:05:00,146.94,147.11,146.93,147.02,20188.0,145.6387,145.8072,145.6288,145.718,20188.0
2018-07-17 14:10:00,147.0,147.03,146.93,147.01,23267.0,145.6982,145.7279,145.6288,145.7081,23267.0
2018-07-17 14:15:00,147.0,147.05,147.0,147.03,23281.0,145.6982,145.7478,145.6982,145.7279,23281.0
2018-07-17 14:20:00,147.05,147.07,146.96,147.01,37442.0,145.7478,145.7676,145.6586,145.7081,37442.0
2018-07-17 14:25:00,147.02,147.04,147.0,147.01,15343.0,145.718,145.7379,145.6982,145.7081,15343.0
2018-07-17 14:30:00,147.01,147.11,147.0,147.11,39581.0,145.7081,145.8072,145.6982,145.8072,39581.0
2018-07-17 14:35:00,147.1,147.12,146.9,146.97,44475.0,145.7973,145.8171,145.5991,145.6685,44475.0
2018-07-17 14:40:00,146.95,147.05,146.95,147.02,22444.0,145.6486,145.7478,145.6486,145.718,22444.0
2018-07-17 14:45:00,147.0,147.05,146.95,146.99,31068.0,145.6982,145.7478,145.6486,145.6883,31068.0
2018-07-17 14:50:00,146.99,147.1,146.99,147.06,15772.0,145.6883,145.7973,145.6883,145.7577,15772.0
2018-07-17 14:55:00,147.06,147.1,146.96,146.96,30781.0,145.7577,145.7973,145.6586,145.6586,30781.0
2018-07-17 15:00:00,146.97,147.0,146.89,146.99,25770.0,145.6685,145.6982,145.5892,145.6883,25770.0
2018-07-17 15:05:00,146.98,147.03,146.9,147.01,40551.0,145.6784,145.7279,145.5991,145.7081,40551.0
2018-07-17 15:10:00,147.01,147.05,146.97,147.03,48708.0,145.7081,145.7478,145.6685,145.7279,48708.0
2018-07-17 15:15:00,147.03,147.04,146.97,147.03,52624.0,145.7279,145.7379,145.6685,145.7279,52624.0
2018-07-17 15:20:00,147.03,147.1,146.99,147.05,91009.0,145.7279,145.7973,145.6883,145.7478,91009.0
2018-07-17 15:25:00,147.05,147.07,146.95,146.97,80129.0,145.7478,145.7676,145.6486,145.6685,80129.0
2018-07-17 15:30:00,146.97,147.02,146.95,146.99,76465.0,145.6685,145.718,145.6486,145.6883,76465.0
2018-07-17 15:35:00,146.99,147.07,146.96,146.98,106505.0,145.6883,145.7676,145.6586,145.6784,106505.0
2018-07-17 15:40:00,146.99,147.19,146.98,147.04,117474.0,145.6883,145.8865,145.6784,145.7379,117474.0
2018-07-17 15:45:00,147.06,147.15,147.02,147.09,110901.0,145.7577,145.8469,145.718,145.7874,110901.0
2018-07-17 15:50:00,147.09,147.11,146.92,146.98,70199.0,145.7874,145.8072,145.6189,145.6784,70199.0
2018-07-17 15:55:00,146.98,147.02,146.92,147.02,121300.0,145.6784,145.718,145.6189,145.718,121300.0
2018-07-18 09:30:00,147.02,147.15,146.61,146.97,89121.0,145.718,145.8469,145.3117,145.6685,89121.0
2018-07-18 09:35:00,146.9,147.09,146.35,146.41,39523.0,145.5991,145.7874,145.054,145.1134,39523.0
2018-07-18 09:40:00,146.42,146.48,146.01,146.09,21714.0,145.1233,145.1828,144.717,144.7963,21714.0
2018-07-18 09:45:00,146.04,146.16,145.76,146.16,61150.0,144.7467,144.8656,144.4692,144.8656,61150.0
2018-07-18 09:50:00,146.16,146.66,146.09,146.59,18346.0,144.8656,145.3612,144.7963,145.2918,18346.0
2018-07-18 09:55:00,146.53,146.76,146.31,146.76,19436.0,145.2324,145.4603,145.0143,145.4603,19436.0
2018-07-18 10:00:00,146.66,147.01,146.66,146.79,58432.0,145.3612,145.7081,145.3612,145.4901,58432.0
2018-07-18 10:05:00,146.78,146.82,146.51,146.81,18485.0,145.4802,145.5198,145.2125,145.5099,18485.0
2018-07-18 10:10:00,146.81,146.88,146.74,146.78,14877.0,145.5099,145.5793,145.4405,145.4802,14877.0
2018-07-18 10:15:00,146.75,146.78,146.36,146.48,16154.0,145.4504,145.4802,145.0639,145.1828,16154.0
2018-07-18 10:20:00,146.5,146.52,146.39,146.41,39964.0,145.2026,145.2225,145.0936,145.1134,39964.0
2018-07-18 10:25:00,146.43,146.72,146.4,146.61,13686.0,145.1333,145.4207,145.1035,145.3117,13686.0
2018-07-18 10:30:00,146.59,146.62,146.35,146.38,23066.0,145.2918,145.3216,145.054,145.0837,23066.0
2018-07-18 10:35:00,146.36,146.53,146.27,146.5,19287.0,145.0639,145.2324,144.9747,145.2026,19287.0
2018-07-18 10:40:00,146.56,146.62,146.44,146.59,26141.0,145.2621,145.3216,145.1432,145.2918,26141.0
2018-07-18 10:45:00,146.56,146.58,146.44,146.58,19319.0,145.2621,145.2819,145.1432,145.2819,19319.0
2018-07-18 10:50:00,146.58,146.64,146.5,146.59,12931.0,145.2819,145.3414,145.2026,145.2918,12931.0
2018-07-18 10:55:00,146.59,146.74,146.59,146.63,12306.0,145.2918,145.4405,145.2918,145.3315,12306.0
2018-07-18 11:00:00,146.62,146.76,146.6,146.75,15547.0,145.3216,145.4603,145.3017,145.4504,15547.0
2018-07-18 11:05:00,146.75,146.93,146.71,146.91,53483.0,145.4504,145.6288,145.4108,145.609,53483.0
2018-07-18 11:10:00,146.93,146.94,146.77,146.92,42434.0,145.6288,145.6387,145.4702,145.6189,42434.0
2018-07-18 11:15:00,146.9,146.99,146.88,146.91,28672.0,145.5991,145.6883,145.5793,145.609,28672.0
2018-07-18 11:20:00,146.93,147.0,146.91,146.97,30027.0,145.6288,145.6982,145.609,145.6685,30027.0
2018-07-18 11:25:00,146.97,146.98,146.8,146.8,22195.0,145.6685,145.6784,145.5,145.5,22195.0
2018-07-18 11:30:00,146.79,146.95,146.79,146.95,14736.0,145.4901,145.6486,145.4901,145.6486,14736.0
2018-07-18 11:35:00,146.94,146.97,146.83,146.85,20001.0,145.6387,145.6685,145.5297,145.5495,20001.0
2018-07-18 11:40:00,146.83,146.85,146.74,146.83,11310.0,145.5297,145.5495,145.4405,145.5297,11310.0
2018-07-18 11:45:00,146.85,146.95,146.79,146.8,15536.0,145.5495,145.6486,145.4901,145.5,15536.0
2018-07-18 11:50:00,146.75,146.9,146.75,146.8,35453.0,145.4504,145.5991,145.4504,145.5,35453.0
2018-07-18 11:55:00,146.81,146.89,146.76,146.8,10230.0,145.5099,145.5892,145.4603,145.5,10230.0
2018-07-18 12:00:00,146.84,146.87,146.79,146.85,4362.0,145.5396,145.5694,145.4901,145.5495,4362.0
2018-07-18 12:05:00,146.85,146.94,146.82,146.87,8421.0,145.5495,145.6387,145.5198,145.5694,8421.0
2018-07-18 12:10:00,146.87,146.95,146.81,146.92,8660.0,145.5694,145.6486,145.5099,145.6189,8660.0
2018-07-18 12:15:00,146.91,146.94,146.72,146.74,23496.0,145.609,145.6387,145.4207,145.4405,23496.0
2018-07-18 12:20:00,146.72,146.84,146.72,146.82,5386.0,145.4207,145.5396,145.4207,145.5198,5386.0
2018-07-18 12:25:00,146.83,147.0,146.78,146.99,19469.0,145.5297,145.6982,145.4802,145.6883,19469.0
2018-07-18 12:30:00,146.94,147.08,146.94,147.07,9830.0,145.6387,145.7775,145.6387,145.7676,9830.0
2018-07-18 12:35:00,147.04,147.04,146.89,146.98,8924.0,145.7379,145.7379,145.5892,145.6784,8924.0
2018-07-18 12:40:00,146.96,146.98,146.9,146.92,15270.0,145.6586,145.6784,145.5991,145.6189,15270.0
2018-07-18 12:45:00,146.96,147.1,146.95,147.1,8742.0,145.6586,145.7973,145.6486,145.7973,8742.0
2018-07-18 12:50:00,147.09,147.13,147.03,147.09,17638.0,145.7874,145.8271,145.7279,145.7874,17638.0
2018-07-18 12:55:00,147.09,147.15,147.04,147.13,8617.0,145.7874,145.8469,145.7379,145.8271,8617.0
2018-07-18 13:00:00,147.12,147.21,147.02,147.21,8354.0,145.8171,145.9063,145.718,145.9063,8354.0
2018-07-18 13:05:00,147.2,147.28,147.13,147.14,42594.0,145.8964,145.9757,145.8271,145.837,42594.0
2018-07-18 13:10:00,147.15,147.2,147.09,147.18,8125.0,145.8469,145.8964,145.7874,145.8766,8125.0
2018-07-18 13:15:00,147.15,147.15,147.05,147.09,5759.0,145.8469,145.8469,145.7478,145.7874,5759.0
2018-07-18 13:20:00,147.1,147.17,147.05,147.13,4985.0,145.7973,145.8667,145.7478,145.8271,4985.0
2018-07-18 13:25:00,147.18,147.2,147.14,147.15,15856.0,145.8766,145.8964,145.837,145.8469,15856.0
2018-07-18 13:30:00,147.13,147.15,147.05,147.08,5351.0,145.8271,145.8469,145.7478,145.7775,5351.0
2018-07-18 13:35:00,147.09,147.12,146.97,146.97,3620.0,145.7874,145.8171,145.6685,145.6685,3620.0
2018-07-18 13:40:00,146.95,147.03,146.94,147.0,6825.0,145.6486,145.7279,145.6387,145.6982,6825.0
2018-07-18 13:45:00,147.0,147.05,146.97,147.05,7424.0,145.6982,145.7478,145.6685,145.7478,7424.0
2018-07-18 13:50:00,147.06,147.08,147.0,147.03,6693.0,145.7577,145.7775,145.6982,145.7279,6693.0
2018-07-18 13:55:00,147.05,147.2,147.05,147.19,9641.0,145.7478,145.8964,145.7478,145.8865,9641.0
2018-07-18 14:00:00,147.17,147.39,147.14,147.39,16417.0,145.8667,146.0848,145.837,146.0848,16417.0
2018-07-18 14:05:00,147.39,147.58,147.39,147.53,12505.0,146.0848,146.2731,146.0848,146.2235,12505.0
2018-07-18 14:10:00,147.52,147.64,147.47,147.54,23275.0,146.2136,146.3325,146.164,146.2334,23275.0
2018-07-18 14:15:00,147.57,147.62,147.5,147.57,9606.0,146.2632,146.3127,146.1938,146.2632,9606.0
2018-07-18 14:20:00,147.55,147.69,147.55,147.64,13742.0,146.2433,146.3821,146.2433,146.3325,13742.0
2018-07-18 14:25:00,147.65,147.75,147.63,147.67,17915.0,146.3424,146.4416,146.3226,146.3623,17915.0
2018-07-18 14:30:00,147.67,147.67,147.57,147.61,12134.0,146.3623,146.3623,146.2632,146.3028,12134.0
2018-07-18 14:35:00,147.6,147.68,147.58,147.65,30878.0,146.2929,146.3722,146.2731,146.3424,30878.0
2018-07-18 14:40:00,147.65,147.7,147.6,147.69,13098.0,146.3424,146.392,146.2929,146.3821,13098.0
2018-07-18 14:45:00,147.7,147.81,147.66,147.78,33052.0,146.392,146.501,146.3524,146.4713,33052.0
2018-07-18 14:50:00,147.76,147.82,147.67,147.8,24247.0,146.4515,146.5109,146.3623,146.4911,24247.0
2018-07-18 14:55:00,147.78,147.81,147.7,147.79,12739.0,146.4713,146.501,146.392,146.4812,12739.0
2018-07-18 15:00:00,147.81,147.91,147.78,147.89,26354.0,146.501,146.6001,146.4713,146.5803,26354.0
2018-07-18 15:05:00,147.89,148.01,147.88,148.01,43569.0,146.5803,146.6993,146.5704,146.6993,43569.0
2018-07-18 15:10:00,148.02,148.09,148.0,148.08,59106.0,146.7092,146.7786,146.6894,146.7686,59106.0
2018-07-18 15:15:00,148.08,148.19,148.06,148.15,20237.0,146.7686,146.8777,146.7488,146.838,20237.0
2018-07-18 15:20:00,148.14,148.15,148.07,148.07,13604.0,146.8281,146.838,146.7587,146.7587,13604.0
2018-07-18 15:25:00,148.07,148.08,147.99,148.0,23088.0,146.7587,146.7686,146.6794,146.6894,23088.0
2018-07-18 15:30:00,148.01,148.04,147.96,147.97,41290.0,146.6993,146.729,146.6497,146.6596,41290.0
2018-07-18 15:35:00,147.96,148.08,147.94,148.0,78014.0,146.6497,146.7686,146.6299,146.6894,78014.0
2018-07-18 15:40:00,148.0,148.04,147.98,148.03,32790.0,146.6894,146.729,146.6695,146.7191,32790.0
2018-07-18 15:45:00,148.03,148.09,148.0,148.07,53534.0,146.7191,146.7786,146.6894,146.7587,53534.0
2018-07-18 15:50:00,148.07,148.1,147.96,147.97,88331.0,146.7587,146.7885,146.6497,146.6596,88331.0
2018-07-18 15:55:00,147.97,147.99,147.8,147.84,200270.0,146.6596,146.6794,146.4911,146.5308,200270.0
2018-07-19 09:30:00,147.0,147.55,146.61,147.14,93972.0,145.6982,146.2433,145.3117,145.837,93972.0
2018-07-19 09:35:00,146.88,147.77,146.82,147.67,39838.0,145.5793,146.4614,145.5198,146.3623,39838.0
2018-07-19 09:40:00,147.71,147.94,147.53,147.55,37532.0,146.4019,146.6299,146.2235,146.2433,37532.0
2018-07-19 09:45:00,147.58,148.0,147.51,147.59,54431.0,146.2731,146.6894,146.2037,146.283,54431.0
2018-07-19 09:50:00,147.57,147.61,147.13,147.34,43198.0,146.2632,146.3028,145.8271,146.0352,43198.0
2018-07-19 09:55:00,147.34,147.51,147.2,147.5,27792.0,146.0352,146.2037,145.8964,146.1938,27792.0
2018-07-19 10:00:00,147.53,147.53,147.28,147.38,79654.0,146.2235,146.2235,145.9757,146.0748,79654.0
2018-07-19 10:05:00,147.37,147.53,147.27,147.29,25694.0,146.0649,146.2235,145.9658,145.9856,25694.0
2018-07-19 10:10:00,147.31,147.46,147.29,147.39,27393.0,146.0055,146.1541,145.9856,146.0848,27393.0
2018-07-19 10:15:00,147.41,147.45,147.19,147.44,21770.0,146.1046,146.1442,145.8865,146.1343,21770.0
2018-07-19 10:20:00,147.44,147.59,147.34,147.46,74126.0,146.1343,146.283,146.0352,146.1541,74126.0
2018-07-19 10:25:00,147.48,147.81,147.47,147.76,40922.0,146.174,146.501,146.164,146.4515,40922.0
2018-07-19 10:30:00,147.76,147.76,147.5,147.68,44100.0,146.4515,146.4515,146.1938,146.3722,44100.0
2018-07-19 10:35:00,147.67,147.7,147.38,147.56,42718.0,146.3623,146.392,146.0748,146.2532,42718.0
2018-07-19 10:40:00,147.56,147.73,147.42,147.68,53339.0,146.2532,146.4217,146.1145,146.3722,53339.0
2018-07-19 10:45:00,147.69,147.76,147.63,147.63,29286.0,146.3821,146.4515,146.3226,146.3226,29286.0
2018-07-19 10:50:00,147.66,147.73,147.49,147.72,11409.0,146.3524,146.4217,146.1839,146.4118,11409.0
2018-07-19 10:55:00,147.69,147.73,147.57,147.6,20645.0,146.3821,146.4217,146.2632,146.2929,20645.0
2018-07-19 11:00:00,147.62,147.68,147.51,147.54,10387.0,146.3127,146.3722,146.2037,146.2334,10387.0
2018-07-19 11:05:00,147.54,147.65,147.51,147.55,24139.0,146.2334,146.3424,146.2037,146.2433,24139.0
2018-07-19 11:10:00,147.54,147.6,147.43,147.52,14907.0,146.2334,146.2929,146.1244,146.2136,14907.0
2018-07-19 11:15:00,147.54,147.64,147.51,147.61,18957.0,146.2334,146.3325,146.2037,146.3028,18957.0
2018-07-19 11:20:00,147.61,147.71,147.53,147.66,15362.0,146.3028,146.4019,146.2235,146.3524,15362.0
2018-07-19 11:25:00,147.66,147.68,147.53,147.53,16770.0,146.3524,146.3722,146.2235,146.2235,16770.0
2018-07-19 11:30:00,147.53,147.58,147.42,147.57,18943.0,146.2235,146.2731,146.1145,146.2632,18943.0
2018-07-19 11:35:00,147.56,147.56,147.48,147.5,8962.0,146.2532,146.2532,146.174,146.1938,8962.0
2018-07-19 11:40:00,147.51,147.62,147.49,147.61,14608.0,146.2037,146.3127,146.1839,146.3028,14608.0
2018-07-19 11:45:00,147.59,147.63,147.54,147.62,24907.0,146.283,146.3226,146.2334,146.3127,24907.0
2018-07-19 11:50:00,147.62,147.8,147.62,147.76,8547.0,146.3127,146.4911,146.3127,146.4515,8547.0
2018-07-19 11:55:00,147.76,147.78,147.59,147.62,11751.0,146.4515,146.4713,146.283,146.3127,11751.0
2018-07-19 12:00:00,147.65,147.65,147.42,147.45,12145.0,146.3424,146.3424,146.1145,146.1442,12145.0
2018-07-19 12:05:00,147.42,147.44,147.32,147.35,60050.0,146.1145,146.1343,146.0154,146.0451,60050.0
2018-07-19 12:10:00,147.35,147.38,147.25,147.25,48710.0,146.0451,146.0748,145.946,145.946,48710.0
2018-07-19 12:15:00,147.26,147.33,147.17,147.33,33258.0,145.9559,146.0253,145.8667,146.0253,33258.0
2018-07-19 12:20:00,147.29,147.3,147.2,147.2,9641.0,145.9856,145.9955,145.8964,145.8964,9641.0
2018-07-19 12:25:00,147.21,147.26,147.19,147.26,10663.0,145.9063,145.9559,145.8865,145.9559,10663.0
2018-07-19 12:30:00,147.27,147.5,147.25,147.44,26550.0,145.9658,146.1938,145.946,146.1343,26550.0
2018-07-19 12:35:00,147.45,147.48,147.38,147.44,53234.0,146.1442,146.174,146.0748,146.1343,53234.0
2018-07-19 12:40:00,147.45,147.47,147.27,147.28,35816.0,146.1442,146.164,145.9658,145.9757,35816.0
2018-07-19 12:45:00,147.27,147.27,147.07,147.18,14008.0,145.9658,145.9658,145.7676,145.8766,14008.0
2018-07-19 12:50:00,147.2,147.31,147.16,147.3,21053.0,145.8964,146.0055,145.8568,145.9955,21053.0
2018-07-19 12:55:00,147.29,147.4,147.25,147.4,26034.0,145.9856,146.0947,145.946,146.0947,26034.0
2018-07-19 13:00:00,147.36,147.59,147.3,147.4,42021.0,146.055,146.283,145.9955,146.0947,42021.0
2018-07-19 13:05:00,147.4,147.59,147.39,147.46,21781.0,146.0947,146.283,146.0848,146.1541,21781.0
2018-07-19 13:10:00,147.45,147.51,147.34,147.34,12602.0,146.1442,146.2037,146.0352,146.0352,12602.0
2018-07-19 13:15:00,147.36,147.42,147.32,147.39,6716.0,146.055,146.1145,146.0154,146.0848,6716.0
2018-07-19 13:20:00,147.38,147.45,147.34,147.37,33415.0,146.0748,146.1442,146.0352,146.0649,33415.0
2018-07-19 13:25:00,147.4,147.4,147.32,147.36,21403.0,146.0947,146.0947,146.0154,146.055,21403.0
2018-07-19 13:30:00,147.35,147.46,147.33,147.43,25783.0,146.0451,146.1541,146.0253,146.1244,25783.0
2018-07-19 13:35:00,147.43,147.58,147.4,147.53,40355.0,146.1244,146.2731,146.0947,146.2235,40355.0
2018-07-19 13:40:00,147.55,147.57,147.42,147.42,14025.0,146.2433,146.2632,146.1145,146.1145,14025.0
2018-07-19 13:45:00,147.42,147.49,147.4,147.41,15739.0,146.1145,146.1839,146.0947,146.1046,15739.0
2018-07-19 13:50:00,147.39,147.52,147.33,147.49,57574.0,146.0848,146.2136,146.0253,146.1839,57574.0
2018-07-19 13:55:00,147.47,147.51,147.38,147.4,14598.0,146.164,146.2037,146.0748,146.0947,14598.0
2018-07-19 14:00:00,147.4,147.56,147.4,147.49,10684.0,146.0947,146.2532,146.0947,146.1839,10684.0
2018-07-19 14:05:00,147.54,147.55,147.44,147.5,11078.0,146.2334,146.2433,146.1343,146.1938,11078.0
2018-07-19 14:10:00,147.49,147.5,147.39,147.47,17799.0,146.1839,146.1938,146.0848,146.164,17799.0
2018-07-19 14:15:00,147.47,147.48,147.39,147.48,12653.0,146.164,146.174,146.0848,146.174,12653.0
2018-07-19 14:20:00,147.48,147.48,147.25,147.25,14999.0,146.174,146.174,145.946,145.946,14999.0
2018-07-19 14:25:00,147.25,147.26,147.13,147.14,17552.0,145.946,145.9559,145.8271,145.837,17552.0
2018-07-19 14:30:00,147.13,147.14,146.99,147.13,16212.0,145.8271,145.837,145.6883,145.8271,16212.0
2018-07-19 14:35:00,147.12,147.17,147.02,147.02,32664.0,145.8171,145.8667,145.718,145.718,32664.0
2018-07-19 14:40:00,147.0,147.14,147.0,147.02,15852.0,145.6982,145.837,145.6982,145.718,15852.0
2018-07-19 14:45:00,147.03,147.17,147.01,147.09,29487.0,145.7279,145.8667,145.7081,145.7874,29487.0
2018-07-19 14:50:00,147.09,147.14,147.03,147.11,18395.0,145.7874,145.837,145.7279,145.8072,18395.0
2018-07-19 14:55:00,147.08,147.12,147.02,147.02,30735.0,145.7775,145.8171,145.718,145.718,30735.0
2018-07-19 15:00:00,147.05,147.21,147.04,147.17,24986.0,145.7478,145.9063,145.7379,145.8667,24986.0
2018-07-19 15:05:00,147.17,147.18,147.11,147.14,21379.0,145.8667,145.8766,145.8072,145.837,21379.0
2018-07-19 15:10:00,147.13,147.13,146.99,146.99,24253.0,145.8271,145.8271,145.6883,145.6883,24253.0
2018-07-19 15:15:00,146.99,147.04,146.93,146.98,26851.0,145.6883,145.7379,145.6288,145.6784,26851.0
2018-07-19 15:20:00,147.0,147.16,146.99,147.11,25409.0,145.6982,145.8568,145.6883,145.8072,25409.0
2018-07-19 15:25:00,147.09,147.19,147.05,147.18,40575.0,145.7874,145.8865,145.7478,145.8766,40575.0
2018-07-19 15:30:00,147.19,147.31,147.12,147.19,48241.0,145.8865,146.0055,145.8171,145.8865,48241.0
2018-07-19 15:35:00,147.19,147.27,147.1,147.23,33096.0,145.8865,145.9658,145.7973,145.9262,33096.0
2018-07-19 15:40:00,147.22,147.31,147.16,147.29,32892.0,145.9163,146.0055,145.8568,145.9856,32892.0
2018-07-19 15:45:00,147.29,147.38,147.15,147.19,56277.0,145.9856,146.0748,145.8469,145.8865,56277.0
2018-07-19 15:50:00,147.2,147.23,147.08,147.2,61780.0,145.8964,145.9262,145.7775,145.8964,61780.0
2018-07-19 15:55:00,147.2,147.26,147.1,147.18,157361.0,145.8964,145.9559,145.7973,145.8766,157361.0
2018-07-20 09:30:00,147.44,147.88,147.19,147.49,159953.0,146.1343,146.5704,145.8865,146.1839,159953.0
2018-07-20 09:35:00,147.65,147.78,147.25,147.31,22093.0,146.3424,146.4713,145.946,146.0055,22093.0
2018-07-20 09:40:00,147.3,147.75,147.3,147.54,14752.0,145.9955,146.4416,145.9955,146.2334,14752.0
2018-07-20 09:45:00,147.68,147.87,147.53,147.78,19705.0,146.3722,146.5605,146.2235,146.4713,19705.0
2018-07-20 09:50:00,147.78,147.92,147.65,147.82,11292.0,146.4713,146.6101,146.3424,146.5109,11292.0
2018-07-20 09:55:00,147.81,147.82,147.61,147.7,9511.0,146.501,146.5109,146.3028,146.392,9511.0
2018-07-20 10:00:00,147.68,147.92,147.62,147.63,31474.0,146.3722,146.6101,146.3127,146.3226,31474.0
2018-07-20 10:05:00,147.71,147.74,147.34,147.35,16038.0,146.4019,146.4317,146.0352,146.0451,16038.0
2018-07-20 10:10:00,147.34,147.63,147.32,147.63,29390.0,146.0352,146.3226,146.0154,146.3226,29390.0
2018-07-20 10:15:00,147.61,147.63,147.41,147.42,18494.0,146.3028,146.3226,146.1046,146.1145,18494.0
2018-07-20 10:20:00,147.45,147.56,147.42,147.48,34730.0,146.1442,146.2532,146.1145,146.174,34730.0
2018-07-20 10:25:00,147.5,147.61,147.48,147.61,21521.0,146.1938,146.3028,146.174,146.3028,21521.0
2018-07-20 10:30:00,147.61,147.65,147.46,147.55,20853.0,146.3028,146.3424,146.1541,146.2433,20853.0
2018-07-20 10:35:00,147.58,147.69,147.47,147.64,12794.0,146.2731,146.3821,146.164,146.3325,12794.0
2018-07-20 10:40:00,147.67,147.75,147.63,147.73,21918.0,146.3623,146.4416,146.3226,146.4217,21918.0
2018-07-20 10:45:00,147.75,147.85,147.63,147.75,55604.0,146.4416,146.5407,146.3226,146.4416,55604.0
2018-07-20 10:50:00,147.75,147.75,147.52,147.67,11532.0,146.4416,146.4416,146.2136,146.3623,11532.0
2018-07-20 10:55:00,147.68,147.78,147.62,147.77,37218.0,146.3722,146.4713,146.3127,146.4614,37218.0
2018-07-20 11:00:00,147.78,147.86,147.74,147.75,20584.0,146.4713,146.5506,146.4317,146.4416,20584.0
2018-07-20 11:05:00,147.75,147.75,147.64,147.71,19658.0,146.4416,146.4416,146.3325,146.4019,19658.0
2018-07-20 11:10:00,147.69,147.7,147.53,147.7,25380.0,146.3821,146.392,146.2235,146.392,25380.0
2018-07-20 11:15:00,147.67,147.71,147.61,147.66,15219.0,146.3623,146.4019,146.3028,146.3524,15219.0
2018-07-20 11:20:00,147.66,147.85,147.56,147.78,36049.0,146.3524,146.5407,146.2532,146.4713,36049.0
2018-07-20 11:25:00,147.82,147.82,147.66,147.79,12225.0,146.5109,146.5109,146.3524,146.4812,12225.0
2018-07-20 11:30:00,147.81,147.81,147.61,147.62,12229.0,146.501,146.501,146.3028,146.3127,12229.0
2018-07-20 11:35:00,147.68,147.72,147.55,147.6,8814.0,146.3722,146.4118,146.2433,146.2929,8814.0
2018-07-20 11:40:00,147.59,147.68,147.53,147.65,10949.0,146.283,146.3722,146.2235,146.3424,10949.0
2018-07-20 11:45:00,147.59,147.63,147.42,147.52,26719.0,146.283,146.3226,146.1145,146.2136,26719.0
2018-07-20 11:50:00,147.52,147.56,147.43,147.53,12973.0,146.2136,146.2532,146.1244,146.2235,12973.0
2018-07-20 11:55:00,147.47,147.55,147.4,147.54,11044.0,146.164,146.2433,146.0947,146.2334,11044.0
2018-07-20 12:00:00,147.5,147.53,147.43,147.45,10061.0,146.1938,146.2235,146.1244,146.1442,10061.0
2018-07-20 12:05:00,147.42,147.53,147.32,147.47,9523.0,146.1145,146.2235,146.0154,146.164,9523.0
2018-07-20 12:10:00,147.48,147.5,147.27,147.3,7900.0,146.174,146.1938,145.9658,145.9955,7900.0
2018-07-20 12:15:00,147.3,147.38,147.27,147.34,6673.0,145.9955,146.0748,145.9658,146.0352,6673.0
2018-07-20 12:20:00,147.35,147.36,147.11,147.14,20080.0,146.0451,146.055,145.8072,145.837,20080.0
2018-07-20 12:25:00,147.12,147.15,146.94,147.06,20101.0,145.8171,145.8469,145.6387,145.7577,20101.0
2018-07-20 12:30:00,147.05,147.05,146.91,146.99,8899.0,145.7478,145.7478,145.609,145.6883,8899.0
2018-07-20 12:35:00,146.98,146.99,146.86,146.86,13477.0,145.6784,145.6883,145.5594,145.5594,13477.0
2018-07-20 12:40:00,146.86,146.92,146.8,146.88,15834.0,145.5594,145.6189,145.5,145.5793,15834.0
2018-07-20 12:45:00,146.91,146.95,146.82,146.86,16592.0,145.609,145.6486,145.5198,145.5594,16592.0
2018-07-20 12:50:00,146.86,146.94,146.81,146.84,15378.0,145.5594,145.6387,145.5099,145.5396,15378.0
2018-07-20 12:55:00,146.85,146.96,146.82,146.83,8011.0,145.5495,145.6586,145.5198,145.5297,8011.0
2018-07-20 13:00:00,146.87,146.93,146.83,146.86,6332.0,145.5694,145.6288,145.5297,145.5594,6332.0
2018-07-20 13:05:00,146.92,146.93,146.8,146.83,11447.0,145.6189,145.6288,145.5,145.5297,11447.0
2018-07-20 13:10:00,146.9,147.03,146.87,146.96,11738.0,145.5991,145.7279,145.5694,145.6586,11738.0
2018-07-20 13:15:00,146.96,146.98,146.82,146.87,10696.0,145.6586,145.6784,145.5198,145.5694,10696.0
2018-07-20 13:20:00,146.87,146.89,146.73,146.74,11564.0,145.5694,145.5892,145.4306,145.4405,11564.0
2018-07-20 13:25:00,146.7,146.81,146.69,146.8,7570.0,145.4009,145.5099,145.391,145.5,7570.0
2018-07-20 13:30:00,146.79,146.99,146.77,146.96,3152.0,145.4901,145.6883,145.4702,145.6586,3152.0
2018-07-20 13:35:00,146.98,147.01,146.85,146.88,26583.0,145.6784,145.7081,145.5495,145.5793,26583.0
2018-07-20 13:40:00,146.91,147.12,146.89,147.12,8981.0,145.609,145.8171,145.5892,145.8171,8981.0
2018-07-20 13:45:00,147.07,147.15,147.03,147.11,7019.0,145.7676,145.8469,145.7279,145.8072,7019.0
2018-07-20 13:50:00,147.11,147.15,147.05,147.11,22692.0,145.8072,145.8469,145.7478,145.8072,22692.0
2018-07-20 13:55:00,147.11,147.19,147.03,147.03,9427.0,145.8072,145.8865,145.7279,145.7279,9427.0
2018-07-20 14:00:00,147.03,147.15,147.02,147.08,7075.0,145.7279,145.8469,145.718,145.7775,7075.0
2018-07-20 14:05:00,147.11,147.18,147.06,147.18,12844.0,145.8072,145.8766,145.7577,145.8766,12844.0
2018-07-20 14:10:00,147.14,147.16,147.05,147.07,8857.0,145.837,145.8568,145.7478,145.7676,8857.0
2018-07-20 14:15:00,147.1,147.18,147.05,147.15,6147.0,145.7973,145.8766,145.7478,145.8469,6147.0
2018-07-20 14:20:00,147.11,147.15,147.05,147.09,9500.0,145.8072,145.8469,145.7478,145.7874,9500.0
2018-07-20 14:25:00,147.14,147.14,147.06,147.09,5835.0,145.837,145.837,145.7577,145.7874,5835.0
2018-07-20 14:30:00,147.12,147.16,146.89,146.91,17992.0,145.8171,145.8568,145.5892,145.609,17992.0
2018-07-20 14:35:00,146.91,146.92,146.72,146.77,18800.0,145.609,145.6189,145.4207,145.4702,18800.0
2018-07-20 14:40:00,146.82,146.91,146.77,146.87,10832.0,145.5198,145.609,145.4702,145.5694,10832.0
2018-07-20 14:45:00,146.91,146.99,146.88,146.91,10518.0,145.609,145.6883,145.5793,145.609,10518.0
2018-07-20 14:50:00,146.96,147.05,146.92,146.98,12900.0,145.6586,145.7478,145.6189,145.6784,12900.0
2018-07-20 14:55:00,146.98,147.02,146.9,146.95,6999.0,145.6784,145.718,145.5991,145.6486,6999.0
2018-07-20 15:00:00,146.98,146.99,146.88,146.9,10773.0,145.6784,145.6883,145.5793,145.5991,10773.0
2018-07-20 15:05:00,146.91,146.99,146.87,146.89,13124.0,145.609,145.6883,145.5694,145.5892,13124.0
2018-07-20 15:10:00,146.89,146.98,146.87,146.95,33844.0,145.5892,145.6784,145.5694,145.6486,33844.0
2018-07-20 15:15:00,146.95,146.98,146.87,146.91,20220.0,145.6486,145.6784,145.5694,145.609,20220.0
2018-07-20 15:20:00,146.9,146.96,146.88,146.9,21392.0,145.5991,145.6586,145.5793,145.5991,21392.0
2018-07-20 15:25:00,146.92,147.0,146.88,146.94,18496.0,145.6189,145.6982,145.5793,145.6387,18496.0
2018-07-20 15:30:00,146.97,147.03,146.94,147.02,14052.0,145.6685,145.7279,145.6387,145.718,14052.0
2018-07-20 15:35:00,147.02,147.03,146.9,146.95,44903.0,145.718,145.7279,145.5991,145.6486,44903.0
2018-07-20 15:40:00,146.95,147.01,146.89,146.99,63888.0,145.6486,145.7081,145.5892,145.6883,63888.0
2018-07-20 15:45:00,146.99,146.99,146.73,146.75,91822.0,145.6883,145.6883,145.4306,145.4504,91822.0
2018-07-20 15:50:00,146.75,146.88,146.7,146.83,107359.0,145.4504,145.5793,145.4009,145.5297,107359.0
2018-07-20 15:55:00,146.84,146.92,146.75,146.87,186683.0,145.5396,145.6189,145.4504,145.5694,186683.0
2018-07-23 09:30:00,146.87,147.09,146.16,146.35,82336.0,145.5694,145.7874,144.8656,145.054,82336.0
2018-07-23 09:35:00,146.47,146.47,145.11,145.16,89597.0,145.1729,145.1729,143.8249,143.8745,89597.0
2018-07-23 09:40:00,145.11,145.54,144.8,145.43,55719.0,143.8249,144.2511,143.5177,144.1421,55719.0
2018-07-23 09:45:00,145.46,145.5,145.21,145.22,26962.0,144.1718,144.2115,143.9241,143.934,26962.0
2018-07-23 09:50:00,145.24,145.56,145.16,145.34,50524.0,143.9538,144.271,143.8745,144.0529,50524.0
2018-07-23 09:55:00,145.38,145.88,145.15,145.79,72381.0,144.0926,144.5881,143.8646,144.4989,72381.0
2018-07-23 10:00:00,145.8,146.01,145.8,146.01,28303.0,144.5088,144.717,144.5088,144.717,28303.0
2018-07-23 10:05:00,145.97,146.5,145.97,146.5,36534.0,144.6773,145.2026,144.6773,145.2026,36534.0
2018-07-23 10:10:00,146.52,146.61,146.22,146.54,41555.0,145.2225,145.3117,144.9251,145.2423,41555.0
2018-07-23 10:15:00,146.55,146.68,146.43,146.49,21968.0,145.2522,145.381,145.1333,145.1927,21968.0
2018-07-23 10:20:00,146.49,146.76,146.46,146.75,26485.0,145.1927,145.4603,145.163,145.4504,26485.0
2018-07-23 10:25:00,146.76,146.94,146.61,146.67,22508.0,145.4603,145.6387,145.3117,145.3711,22508.0
2018-07-23 10:30:00,146.66,146.66,146.28,146.46,33444.0,145.3612,145.3612,144.9846,145.163,33444.0
2018-07-23 10:35:00,146.5,146.94,146.45,146.86,27744.0,145.2026,145.6387,145.1531,145.5594,27744.0
2018-07-23 10:40:00,146.89,146.95,146.67,146.68,35459.0,145.5892,145.6486,145.3711,145.381,35459.0
2018-07-23 10:45:00,146.7,146.77,146.5,146.59,22264.0,145.4009,145.4702,145.2026,145.2918,22264.0
2018-07-23 10:50:00,146.61,146.85,146.58,146.74,10049.0,145.3117,145.5495,145.2819,145.4405,10049.0
2018-07-23 10:55:00,146.72,146.74,146.56,146.65,23328.0,145.4207,145.4405,145.2621,145.3513,23328.0
2018-07-23 11:00:00,146.65,146.81,146.56,146.56,27377.0,145.3513,145.5099,145.2621,145.2621,27377.0
2018-07-23 11:05:00,146.52,146.53,146.33,146.52,26984.0,145.2225,145.2324,145.0341,145.2225,26984.0
2018-07-23 11:10:00,146.53,146.66,146.35,146.63,67960.0,145.2324,145.3612,145.054,145.3315,67960.0
2018-07-23 11:15:00,146.58,146.63,146.43,146.45,10461.0,145.2819,145.3315,145.1333,145.1531,10461.0
2018-07-23 11:20:00,146.47,146.66,146.34,146.66,19265.0,145.1729,145.3612,145.0441,145.3612,19265.0
2018-07-23 11:25:00,146.65,146.73,146.49,146.69,27686.0,145.3513,145.4306,145.1927,145.391,27686.0
2018-07-23 11:30:00,146.63,146.83,146.61,146.77,21065.0,145.3315,145.5297,145.3117,145.4702,21065.0
2018-07-23 11:35:00,146.78,147.01,146.78,146.85,14490.0,145.4802,145.7081,145.4802,145.5495,14490.0
2018-07-23 11:40:00,146.88,147.04,146.87,146.98,26553.0,145.5793,145.7379,145.5694,145.6784,26553.0
2018-07-23 11:45:00,146.97,147.16,146.95,147.11,14026.0,145.6685,145.8568,145.6486,145.8072,14026.0
2018-07-23 11:50:00,147.06,147.27,147.0,147.23,33408.0,145.7577,145.9658,145.6982,145.9262,33408.0
2018-07-23 11:55:00,147.2,147.3,147.2,147.22,12351.0,145.8964,145.9955,145.8964,145.9163,12351.0
2018-07-23 12:00:00,147.18,147.25,147.09,147.15,19912.0,145.8766,145.946,145.7874,145.8469,19912.0
2018-07-23 12:05:00,147.15,147.19,146.87,146.91,22831.0,145.8469,145.8865,145.5694,145.609,22831.0
2018-07-23 12:10:00,146.93,147.07,146.89,147.03,12628.0,145.6288,145.7676,145.5892,145.7279,12628.0
2018-07-23 12:15:00,147.04,147.24,147.04,147.22,17027.0,145.7379,145.9361,145.7379,145.9163,17027.0
2018-07-23 12:20:00,147.24,147.4,147.22,147.39,13011.0,145.9361,146.0947,145.9163,146.0848,13011.0
2018-07-23 12:25:00,147.39,147.44,147.2,147.2,11718.0,146.0848,146.1343,145.8964,145.8964,11718.0
2018-07-23 12:30:00,147.24,147.42,147.24,147.34,29263.0,145.9361,146.1145,145.9361,146.0352,29263.0
2018-07-23 12:35:00,147.34,147.35,147.22,147.24,24766.0,146.0352,146.0451,145.9163,145.9361,24766.0
2018-07-23 12:40:00,147.24,147.26,147.08,147.08,11508.0,145.9361,145.9559,145.7775,145.7775,11508.0
2018-07-23 12:45:00,147.1,147.13,147.05,147.07,11260.0,145.7973,145.8271,145.7478,145.7676,11260.0
2018-07-23 12:50:00,147.04,147.05,146.91,146.97,11830.0,145.7379,145.7478,145.609,145.6685,11830.0
2018-07-23 12:55:00,146.95,146.95,146.83,146.89,11743.0,145.6486,145.6486,145.5297,145.5892,11743.0
2018-07-23 13:00:00,146.9,146.96,146.82,146.87,10103.0,145.5991,145.6586,145.5198,145.5694,10103.0
2018-07-23 13:05:00,146.88,146.92,146.85,146.88,8844.0,145.5793,145.6189,145.5495,145.5793,8844.0
2018-07-23 13:10:00,146.87,146.97,146.84,146.95,6034.0,145.5694,145.6685,145.5396,145.6486,6034.0
2018-07-23 13:15:00,146.95,147.07,146.95,147.06,7725.0,145.6486,145.7676,145.6486,145.7577,7725.0
2018-07-23 13:20:00,147.04,147.06,146.86,146.87,24678.0,145.7379,145.7577,145.5594,145.5694,24678.0
2018-07-23 13:25:00,146.89,146.95,146.85,146.93,6548.0,145.5892,145.6486,145.5495,145.6288,6548.0
2018-07-23 13:30:00,146.93,147.08,146.91,147.06,9232.0,145.6288,145.7775,145.609,145.7577,9232.0
2018-07-23 13:35:00,147.03,147.12,146.92,146.98,13236.0,145.7279,145.8171,145.6189,145.6784,13236.0
2018-07-23 13:40:00,146.96,147.11,146.94,147.11,6989.0,145.6586,145.8072,145.6387,145.8072,6989.0
2018-07-23 13:45:00,147.08,147.14,146.99,147.09,11534.0,145.7775,145.837,145.6883,145.7874,11534.0
2018-07-23 13:50:00,147.08,147.2,147.05,147.2,11661.0,145.7775,145.8964,145.7478,145.8964,11661.0
2018-07-23 13:55:00,147.24,147.24,147.11,147.15,11624.0,145.9361,145.9361,145.8072,145.8469,11624.0
2018-07-23 14:00:00,147.15,147.18,147.1,147.16,7765.0,145.8469,145.8766,145.7973,145.8568,7765.0
2018-07-23 14:05:00,147.17,147.34,147.15,147.34,8671.0,145.8667,146.0352,145.8469,146.0352,8671.0
2018-07-23 14:10:00,147.34,147.38,147.13,147.19,19600.0,146.0352,146.0748,145.8271,145.8865,19600.0
2018-07-23 14:15:00,147.19,147.24,147.13,147.13,6572.0,145.8865,145.9361,145.8271,145.8271,6572.0
2018-07-23 14:20:00,147.14,147.18,147.1,147.12,7160.0,145.837,145.8766,145.7973,145.8171,7160.0
2018-07-23 14:25:00,147.15,147.24,147.14,147.18,13486.0,145.8469,145.9361,145.837,145.8766,13486.0
2018-07-23 14:30:00,147.16,147.2,147.13,147.16,10614.0,145.8568,145.8964,145.8271,145.8568,10614.0
2018-07-23 14:35:00,147.14,147.2,147.14,147.2,6187.0,145.837,145.8964,145.837,145.8964,6187.0
2018-07-23 14:40:00,147.21,147.36,147.14,147.33,14929.0,145.9063,146.055,145.837,146.0253,14929.0
2018-07-23 14:45:00,147.33,147.47,147.33,147.46,19181.0,146.0253,146.164,146.0253,146.1541,19181.0
2018-07-23 14:50:00,147.47,147.53,147.43,147.47,18153.0,146.164,146.2235,146.1244,146.164,18153.0
2018-07-23 14:55:00,147.46,147.47,147.4,147.45,12931.0,146.1541,146.164,146.0947,146.1442,12931.0
2018-07-23 15:00:00,147.42,147.47,147.37,147.42,12450.0,146.1145,146.164,146.0649,146.1145,12450.0
2018-07-23 15:05:00,147.44,147.45,147.28,147.32,11608.0,146.1343,146.1442,145.9757,146.0154,11608.0
2018-07-23 15:10:00,147.3,147.35,147.25,147.29,10461.0,145.9955,146.0451,145.946,145.9856,10461.0
2018-07-23 15:15:00,147.31,147.47,147.29,147.43,14984.0,146.0055,146.164,145.9856,146.1244,14984.0
2018-07-23 15:20:00,147.42,147.46,147.41,147.43,14684.0,146.1145,146.1541,146.1046,146.1244,14684.0
2018-07-23 15:25:00,147.42,147.43,147.37,147.37,9155.0,146.1145,146.1244,146.0649,146.0649,9155.0
2018-07-23 15:30:00,147.38,147.39,147.29,147.29,17967.0,146.0748,146.0848,145.9856,145.9856,17967.0
2018-07-23 15:35:00,147.28,147.37,147.25,147.34,12116.0,145.9757,146.0649,145.946,146.0352,12116.0
2018-07-23 15:40:00,147.34,147.39,147.31,147.33,13491.0,146.0352,146.0848,146.0055,146.0253,13491.0
2018-07-23 15:45:00,147.34,147.46,147.33,147.43,22843.0,146.0352,146.1541,146.0253,146.1244,22843.0
2018-07-23 15:50:00,147.43,147.52,147.41,147.41,32959.0,146.1244,146.2136,146.1046,146.1046,32959.0
2018-07-23 15:55:00,147.43,147.64,147.41,147.55,140948.0,146.1244,146.3325,146.1046,146.2433,140948.0
2018-07-24 09:30:00,148.55,148.85,148.19,148.37,139604.0,147.2345,147.5318,146.8777,147.0561,139604.0
2018-07-24 09:35:00,148.46,148.7,148.27,148.27,59876.0,147.1453,147.3832,146.957,146.957,59876.0
2018-07-24 09:40:00,148.28,148.52,148.15,148.5,53031.0,146.9669,147.2047,146.838,147.1849,53031.0
2018-07-24 09:45:00,148.52,148.65,148.25,148.27,47117.0,147.2047,147.3336,146.9371,146.957,47117.0
2018-07-24 09:50:00,148.28,148.6,148.27,148.45,23476.0,146.9669,147.284,146.957,147.1354,23476.0
2018-07-24 09:55:00,148.46,148.54,148.17,148.33,16476.0,147.1453,147.2246,146.8578,147.0164,16476.0
2018-07-24 10:00:00,148.35,148.61,148.31,148.54,30456.0,147.0363,147.2939,146.9966,147.2246,30456.0
2018-07-24 10:05:00,148.53,148.69,148.52,148.69,42359.0,147.2147,147.3732,147.2047,147.3732,42359.0
2018-07-24 10:10:00,148.68,148.7,148.34,148.34,46107.0,147.3633,147.3832,147.0263,147.0263,46107.0
2018-07-24 10:15:00,148.35,148.46,148.24,148.39,34115.0,147.0363,147.1453,146.9272,147.0759,34115.0
2018-07-24 10:20:00,148.4,148.55,148.28,148.44,20502.0,147.0858,147.2345,146.9669,147.1255,20502.0
2018-07-24 10:25:00,148.45,148.55,148.24,148.34,33867.0,147.1354,147.2345,146.9272,147.0263,33867.0
2018-07-24 10:30:00,148.37,148.58,148.33,148.5,45777.0,147.0561,147.2642,147.0164,147.1849,45777.0
2018-07-24 10:35:00,148.52,148.7,148.43,148.63,20976.0,147.2047,147.3832,147.1155,147.3138,20976.0
2018-07-24 10:40:00,148.61,148.62,148.52,148.59,18007.0,147.2939,147.3039,147.2047,147.2741,18007.0
2018-07-24 10:45:00,148.57,148.59,148.35,148.46,15924.0,147.2543,147.2741,147.0363,147.1453,15924.0
2018-07-24 10:50:00,148.45,148.61,148.42,148.52,18179.0,147.1354,147.2939,147.1056,147.2047,18179.0
2018-07-24 10:55:00,148.56,148.65,148.37,148.48,20005.0,147.2444,147.3336,147.0561,147.1651,20005.0
2018-07-24 11:00:00,148.49,148.52,148.03,148.11,38826.0,147.175,147.2047,146.7191,146.7984,38826.0
2018-07-24 11:05:00,148.09,148.14,147.82,147.95,33077.0,146.7786,146.8281,146.5109,146.6398,33077.0
2018-07-24 11:10:00,147.92,148.15,147.84,148.14,27085.0,146.6101,146.838,146.5308,146.8281,27085.0
2018-07-24 11:15:00,148.09,148.14,147.92,148.03,21374.0,146.7786,146.8281,146.6101,146.7191,21374.0
2018-07-24 11:20:00,148.07,148.07,147.85,147.97,12807.0,146.7587,146.7587,146.5407,146.6596,12807.0
2018-07-24 11:25:00,147.96,148.13,147.96,148.02,15675.0,146.6497,146.8182,146.6497,146.7092,15675.0
2018-07-24 11:30:00,148.01,148.06,147.84,147.92,19523.0,146.6993,146.7488,146.5308,146.6101,19523.0
2018-07-24 11:35:00,147.92,148.03,147.8,147.97,13940.0,146.6101,146.7191,146.4911,146.6596,13940.0
2018-07-24 11:40:00,148.0,148.03,147.92,148.01,7754.0,146.6894,146.7191,146.6101,146.6993,7754.0
2018-07-24 11:45:00,148.03,148.05,147.57,147.75,26540.0,146.7191,146.7389,146.2632,146.4416,26540.0
2018-07-24 11:50:00,147.77,147.9,147.64,147.73,29410.0,146.4614,146.5902,146.3325,146.4217,29410.0
2018-07-24 11:55:00,147.69,147.78,147.6,147.74,13760.0,146.3821,146.4713,146.2929,146.4317,13760.0
2018-07-24 12:00:00,147.71,147.79,147.66,147.72,13338.0,146.4019,146.4812,146.3524,146.4118,13338.0
2018-07-24 12:05:00,147.73,147.76,147.67,147.74,17458.0,146.4217,146.4515,146.3623,146.4317,17458.0
2018-07-24 12:10:00,147.74,147.74,147.54,147.65,56721.0,146.4317,146.4317,146.2334,146.3424,56721.0
2018-07-24 12:15:00,147.68,147.73,147.52,147.59,11755.0,146.3722,146.4217,146.2136,146.283,11755.0
2018-07-24 12:20:00,147.59,147.69,147.58,147.58,9554.0,146.283,146.3821,146.2731,146.2731,9554.0
2018-07-24 12:25:00,147.55,147.58,147.4,147.54,18905.0,146.2433,146.2731,146.0947,146.2334,18905.0
2018-07-24 12:30:00,147.55,147.56,147.43,147.51,7872.0,146.2433,146.2532,146.1244,146.2037,7872.0
2018-07-24 12:35:00,147.53,147.53,147.4,147.41,9787.0,146.2235,146.2235,146.0947,146.1046,9787.0
2018-07-24 12:40:00,147.39,147.39,146.87,146.89,15110.0,146.0848,146.0848,145.5694,145.5892,15110.0
2018-07-24 12:45:00,146.88,146.91,146.64,146.85,24956.0,145.5793,145.609,145.3414,145.5495,24956.0
2018-07-24 12:50:00,146.86,146.87,146.61,146.67,17198.0,145.5594,145.5694,145.3117,145.3711,17198.0
2018-07-24 12:55:00,146.68,146.72,146.32,146.35,36316.0,145.381,145.4207,145.0242,145.054,36316.0
2018-07-24 13:00:00,146.35,146.39,146.23,146.31,41343.0,145.054,145.0936,144.935,145.0143,41343.0
2018-07-24 13:05:00,146.3,146.46,146.3,146.46,78439.0,145.0044,145.163,145.0044,145.163,78439.0
2018-07-24 13:10:00,146.45,146.45,146.27,146.42,38913.0,145.1531,145.1531,144.9747,145.1233,38913.0
2018-07-24 13:15:00,146.4,146.41,146.11,146.12,21999.0,145.1035,145.1134,144.8161,144.826,21999.0
2018-07-24 13:20:00,146.13,146.19,145.9,145.99,44836.0,144.8359,144.8954,144.6079,144.6972,44836.0
2018-07-24 13:25:00,146.0,146.0,145.81,145.94,32054.0,144.7071,144.7071,144.5187,144.6476,32054.0
2018-07-24 13:30:00,145.95,145.95,145.35,145.58,96598.0,144.6575,144.6575,144.0628,144.2908,96598.0
2018-07-24 13:35:00,145.58,145.6,145.26,145.26,34778.0,144.2908,144.3106,143.9736,143.9736,34778.0
2018-07-24 13:40:00,145.22,145.48,145.18,145.45,29938.0,143.934,144.1917,143.8943,144.1619,29938.0
2018-07-24 13:45:00,145.45,145.66,145.26,145.55,56804.0,144.1619,144.3701,143.9736,144.261,56804.0
2018-07-24 13:50:00,145.54,145.73,145.54,145.67,13487.0,144.2511,144.4395,144.2511,144.38,13487.0
2018-07-24 13:55:00,145.69,145.83,145.58,145.73,32833.0,144.3998,144.5386,144.2908,144.4395,32833.0
2018-07-24 14:00:00,145.73,145.76,145.44,145.44,34733.0,144.4395,144.4692,144.152,144.152,34733.0
2018-07-24 14:05:00,145.41,145.42,145.22,145.29,54559.0,144.1223,144.1322,143.934,144.0033,54559.0
2018-07-24 14:10:00,145.33,145.52,145.33,145.47,44499.0,144.043,144.2313,144.043,144.1818,44499.0
2018-07-24 14:15:00,145.45,145.51,145.38,145.44,14942.0,144.1619,144.2214,144.0926,144.152,14942.0
2018-07-24 14:20:00,145.45,145.75,145.42,145.66,20323.0,144.1619,144.4593,144.1322,144.3701,20323.0
2018-07-24 14:25:00,145.67,145.78,145.66,145.77,20914.0,144.38,144.489,144.3701,144.4791,20914.0
2018-07-24 14:30:00,145.73,145.94,145.63,145.86,37933.0,144.4395,144.6476,144.3403,144.5683,37933.0
2018-07-24 14:35:00,145.84,145.92,145.64,145.67,21038.0,144.5485,144.6278,144.3502,144.38,21038.0
2018-07-24 14:40:00,145.7,145.81,145.66,145.72,10109.0,144.4097,144.5187,144.3701,144.4295,10109.0
2018-07-24 14:45:00,145.71,145.99,145.7,145.9,18870.0,144.4196,144.6972,144.4097,144.6079,18870.0
2018-07-24 14:50:00,145.89,145.91,145.8,145.86,20439.0,144.598,144.6179,144.5088,144.5683,20439.0
2018-07-24 14:55:00,145.84,145.98,145.81,145.91,25330.0,144.5485,144.6872,144.5187,144.6179,25330.0
2018-07-24 15:00:00,145.9,145.96,145.84,145.88,21198.0,144.6079,144.6674,144.5485,144.5881,21198.0
2018-07-24 15:05:00,145.9,146.03,145.89,145.97,17812.0,144.6079,144.7368,144.598,144.6773,17812.0
2018-07-24 15:10:00,145.97,146.06,145.97,146.04,14667.0,144.6773,144.7665,144.6773,144.7467,14667.0
2018-07-24 15:15:00,146.0,146.17,145.97,146.12,17205.0,144.7071,144.8756,144.6773,144.826,17205.0
2018-07-24 15:20:00,146.1,146.13,145.9,145.93,19825.0,144.8062,144.8359,144.6079,144.6377,19825.0
2018-07-24 15:25:00,145.91,145.96,145.81,145.9,19991.0,144.6179,144.6674,144.5187,144.6079,19991.0
2018-07-24 15:30:00,145.92,145.98,145.9,145.94,35401.0,144.6278,144.6872,144.6079,144.6476,35401.0
2018-07-24 15:35:00,145.95,145.98,145.84,145.86,23396.0,144.6575,144.6872,144.5485,144.5683,23396.0
2018-07-24 15:40:00,145.87,145.95,145.83,145.9,43558.0,144.5782,144.6575,144.5386,144.6079,43558.0
2018-07-24 15:45:00,145.9,145.9,145.74,145.86,40842.0,144.6079,144.6079,144.4494,144.5683,40842.0
2018-07-24 15:50:00,145.88,146.06,145.87,146.03,79389.0,144.5881,144.7665,144.5782,144.7368,79389.0
2018-07-24 15:55:00,146.03,146.05,145.93,145.99,171899.0,144.7368,144.7566,144.6377,144.6972,171899.0
2018-07-25 09:30:00,146.13,146.73,146.0,146.56,123743.0,144.8359,145.4306,144.7071,145.2621,123743.0
2018-07-25 09:35:00,146.5,147.53,146.42,147.35,82220.0,145.2026,146.2235,145.1233,146.0451,82220.0
2018-07-25 09:40:00,147.41,147.42,146.86,146.94,42665.0,146.1046,146.1145,145.5594,145.6387,42665.0
2018-07-25 09:45:00,146.87,147.04,146.62,146.97,36804.0,145.5694,145.7379,145.3216,145.6685,36804.0
2018-07-25 09:50:00,146.94,147.17,146.79,147.11,31238.0,145.6387,145.8667,145.4901,145.8072,31238.0
2018-07-25 09:55:00,147.11,147.11,146.87,146.98,16087.0,145.8072,145.8072,145.5694,145.6784,16087.0
2018-07-25 10:00:00,146.98,147.22,146.95,147.2,18451.0,145.6784,145.9163,145.6486,145.8964,18451.0
2018-07-25 10:05:00,147.21,147.21,146.93,147.16,18407.0,145.9063,145.9063,145.6288,145.8568,18407.0
2018-07-25 10:10:00,147.17,147.24,147.04,147.14,11789.0,145.8667,145.9361,145.7379,145.837,11789.0
2018-07-25 10:15:00,147.11,147.28,146.94,147.19,36446.0,145.8072,145.9757,145.6387,145.8865,36446.0
2018-07-25 10:20:00,147.19,147.33,147.14,147.17,42354.0,145.8865,146.0253,145.837,145.8667,42354.0
2018-07-25 10:25:00,147.16,147.4,146.8,147.27,47046.0,145.8568,146.0947,145.5,145.9658,47046.0
2018-07-25 10:30:00,147.27,147.77,147.27,147.77,74751.0,145.9658,146.4614,145.9658,146.4614,74751.0
2018-07-25 10:35:00,147.79,147.87,147.53,147.75,101895.0,146.4812,146.5605,146.2235,146.4416,101895.0
2018-07-25 10:40:00,147.76,147.81,147.49,147.66,23880.0,146.4515,146.501,146.1839,146.3524,23880.0
2018-07-25 10:45:00,147.67,147.82,147.62,147.76,27584.0,146.3623,146.5109,146.3127,146.4515,27584.0
2018-07-25 10:50:00,147.77,147.96,147.71,147.8,15776.0,146.4614,146.6497,146.4019,146.4911,15776.0
2018-07-25 10:55:00,147.8,147.81,147.51,147.53,22989.0,146.4911,146.501,146.2037,146.2235,22989.0
2018-07-25 11:00:00,147.57,147.95,147.52,147.95,20843.0,146.2632,146.6398,146.2136,146.6398,20843.0
2018-07-25 11:05:00,147.95,148.12,147.82,148.1,67599.0,146.6398,146.8083,146.5109,146.7885,67599.0
2018-07-25 11:10:00,148.09,148.17,147.93,148.14,30626.0,146.7786,146.8578,146.62,146.8281,30626.0
2018-07-25 11:15:00,148.14,148.21,148.01,148.17,25500.0,146.8281,146.8975,146.6993,146.8578,25500.0
2018-07-25 11:20:00,148.16,148.16,148.02,148.08,19338.0,146.8479,146.8479,146.7092,146.7686,19338.0
2018-07-25 11:25:00,148.09,148.72,148.09,148.72,40079.0,146.7786,147.403,146.7786,147.403,40079.0
2018-07-25 11:30:00,148.7,148.73,148.36,148.45,27891.0,147.3832,147.4129,147.0462,147.1354,27891.0
2018-07-25 11:35:00,148.48,148.5,148.31,148.49,14465.0,147.1651,147.1849,146.9966,147.175,14465.0
2018-07-25 11:40:00,148.47,148.7,148.47,148.7,33082.0,147.1552,147.3832,147.1552,147.3832,33082.0
2018-07-25 11:45:00,148.68,148.8,148.67,148.7,28316.0,147.3633,147.4823,147.3534,147.3832,28316.0
2018-07-25 11:50:00,148.73,148.92,148.63,148.83,34830.0,147.4129,147.6012,147.3138,147.512,34830.0
2018-07-25 11:55:00,148.84,149.04,148.81,148.81,55776.0,147.5219,147.7201,147.4922,147.4922,55776.0
2018-07-25 12:00:00,148.84,148.92,148.73,148.73,26501.0,147.5219,147.6012,147.4129,147.4129,26501.0
2018-07-25 12:05:00,148.77,149.05,148.75,149.05,34362.0,147.4525,147.7301,147.4327,147.7301,34362.0
2018-07-25 12:10:00,149.01,149.31,148.99,149.28,70788.0,147.6904,147.9877,147.6706,147.958,70788.0
2018-07-25 12:15:00,149.27,149.35,149.06,149.1,39039.0,147.9481,148.0274,147.74,147.7796,39039.0
2018-07-25 12:20:00,149.12,149.32,149.06,149.3,23228.0,147.7994,147.9977,147.74,147.9778,23228.0
2018-07-25 12:25:00,149.27,149.29,148.88,149.01,35958.0,147.9481,147.9679,147.5616,147.6904,35958.0
2018-07-25 12:30:00,149.07,149.1,148.74,148.83,35575.0,147.7499,147.7796,147.4228,147.512,35575.0
2018-07-25 12:35:00,148.84,149.06,148.84,148.96,64843.0,147.5219,147.74,147.5219,147.6408,64843.0
2018-07-25 12:40:00,148.96,149.02,148.91,148.93,26757.0,147.6408,147.7003,147.5913,147.6111,26757.0
2018-07-25 12:45:00,148.96,148.97,148.81,148.84,15175.0,147.6408,147.6508,147.4922,147.5219,15175.0
2018-07-25 12:50:00,148.81,148.93,148.77,148.91,21081.0,147.4922,147.6111,147.4525,147.5913,21081.0
2018-07-25 12:55:00,148.91,148.93,148.8,148.86,25736.0,147.5913,147.6111,147.4823,147.5417,25736.0
2018-07-25 13:00:00,148.86,148.95,148.83,148.87,20624.0,147.5417,147.6309,147.512,147.5516,20624.0
2018-07-25 13:05:00,148.88,148.88,148.67,148.74,17244.0,147.5616,147.5616,147.3534,147.4228,17244.0
2018-07-25 13:10:00,148.72,148.74,148.57,148.7,30525.0,147.403,147.4228,147.2543,147.3832,30525.0
2018-07-25 13:15:00,148.69,148.76,148.54,148.57,29863.0,147.3732,147.4426,147.2246,147.2543,29863.0
2018-07-25 13:20:00,148.55,148.56,148.23,148.31,27167.0,147.2345,147.2444,146.9173,146.9966,27167.0
2018-07-25 13:25:00,148.36,148.58,148.35,148.56,33948.0,147.0462,147.2642,147.0363,147.2444,33948.0
2018-07-25 13:30:00,148.57,148.64,148.48,148.5,14683.0,147.2543,147.3237,147.1651,147.1849,14683.0
2018-07-25 13:35:00,148.48,148.48,148.35,148.47,29422.0,147.1651,147.1651,147.0363,147.1552,29422.0
2018-07-25 13:40:00,148.47,148.5,148.24,148.31,18792.0,147.1552,147.1849,146.9272,146.9966,18792.0
2018-07-25 13:45:00,148.31,148.4,148.27,148.34,18962.0,146.9966,147.0858,146.957,147.0263,18962.0
2018-07-25 13:50:00,148.35,148.36,148.3,148.34,18305.0,147.0363,147.0462,146.9867,147.0263,18305.0
2018-07-25 13:55:00,148.32,148.38,148.25,148.34,16536.0,147.0065,147.066,146.9371,147.0263,16536.0
2018-07-25 14:00:00,148.37,148.65,148.35,148.6,44304.0,147.0561,147.3336,147.0363,147.284,44304.0
2018-07-25 14:05:00,148.59,148.65,148.56,148.56,29333.0,147.2741,147.3336,147.2444,147.2444,29333.0
2018-07-25 14:10:00,148.6,148.6,148.48,148.53,26844.0,147.284,147.284,147.1651,147.2147,26844.0
2018-07-25 14:15:00,148.52,148.55,148.43,148.45,30083.0,147.2047,147.2345,147.1155,147.1354,30083.0
2018-07-25 14:20:00,148.46,148.48,148.36,148.39,30617.0,147.1453,147.1651,147.0462,147.0759,30617.0
2018-07-25 14:25:00,148.38,148.44,148.37,148.42,66462.0,147.066,147.1255,147.0561,147.1056,66462.0
2018-07-25 14:30:00,148.44,148.61,148.4,148.6,42717.0,147.1255,147.2939,147.0858,147.284,42717.0
2018-07-25 14:35:00,148.6,148.67,148.59,148.62,30984.0,147.284,147.3534,147.2741,147.3039,30984.0
2018-07-25 14:40:00,148.61,148.63,148.56,148.56,19384.0,147.2939,147.3138,147.2444,147.2444,19384.0
2018-07-25 14:45:00,148.55,148.8,148.54,148.8,34615.0,147.2345,147.4823,147.2246,147.4823,34615.0
2018-07-25 14:50:00,148.78,148.79,148.58,148.64,20418.0,147.4624,147.4724,147.2642,147.3237,20418.0
2018-07-25 14:55:00,148.63,148.64,148.3,148.4,51884.0,147.3138,147.3237,146.9867,147.0858,51884.0
2018-07-25 15:00:00,148.38,148.44,148.2,148.43,33903.0,147.066,147.1255,146.8876,147.1155,33903.0
2018-07-25 15:05:00,148.41,148.41,148.3,148.32,34755.0,147.0957,147.0957,146.9867,147.0065,34755.0
2018-07-25 15:10:00,148.33,148.34,148.21,148.27,39004.0,147.0164,147.0263,146.8975,146.957,39004.0
2018-07-25 15:15:00,148.27,148.27,148.13,148.19,31533.0,146.957,146.957,146.8182,146.8777,31533.0
2018-07-25 15:20:00,148.2,148.26,148.14,148.15,42043.0,146.8876,146.947,146.8281,146.838,42043.0
2018-07-25 15:25:00,148.18,148.21,148.08,148.15,37127.0,146.8678,146.8975,146.7686,146.838,37127.0
2018-07-25 15:30:00,148.16,148.2,148.0,148.1,46965.0,146.8479,146.8876,146.6894,146.7885,46965.0
2018-07-25 15:35:00,148.1,148.42,148.09,148.29,72362.0,146.7885,147.1056,146.7786,146.9768,72362.0
2018-07-25 15:40:00,148.3,148.45,148.23,148.42,63832.0,146.9867,147.1354,146.9173,147.1056,63832.0
2018-07-25 15:45:00,148.42,148.62,148.34,148.59,59423.0,147.1056,147.3039,147.0263,147.2741,59423.0
2018-07-25 15:50:00,148.63,148.85,148.63,148.79,94246.0,147.3138,147.5318,147.3138,147.4724,94246.0
2018-07-25 15:55:00,148.8,148.94,148.14,148.87,290433.0,147.4823,147.621,146.8281,147.5516,290433.0
2018-07-26 09:30:00,147.98,148.13,147.12,147.8,114945.0,146.6695,146.8182,145.8171,146.4911,114945.0
2018-07-26 09:35:00,147.92,147.92,147.19,147.3,65720.0,146.6101,146.6101,145.8865,145.9955,65720.0
2018-07-26 09:40:00,147.34,147.72,147.16,147.59,40782.0,146.0352,146.4118,145.8568,146.283,40782.0
2018-07-26 09:45:00,147.59,147.6,146.29,146.3,61884.0,146.283,146.2929,144.9945,145.0044,61884.0
2018-07-26 09:50:00,146.36,146.47,145.68,146.17,89573.0,145.0639,145.1729,144.3899,144.8756,89573.0
2018-07-26 09:55:00,146.19,146.64,146.19,146.52,63530.0,144.8954,145.3414,144.8954,145.2225,63530.0
2018-07-26 10:00:00,146.52,147.14,146.52,147.12,62145.0,145.2225,145.837,145.2225,145.8171,62145.0
2018-07-26 10:05:00,147.13,147.72,147.13,147.72,49331.0,145.8271,146.4118,145.8271,146.4118,49331.0
2018-07-26 10:10:00,147.77,148.12,147.75,147.94,35297.0,146.4614,146.8083,146.4416,146.6299,35297.0
2018-07-26 10:15:00,147.9,148.23,147.82,147.95,26613.0,146.5902,146.9173,146.5109,146.6398,26613.0
2018-07-26 10:20:00,147.94,148.12,147.81,148.1,26157.0,146.6299,146.8083,146.501,146.7885,26157.0
2018-07-26 10:25:00,148.1,148.33,148.0,148.01,45546.0,146.7885,147.0164,146.6894,146.6993,45546.0
2018-07-26 10:30:00,147.98,148.24,147.9,148.11,33397.0,146.6695,146.9272,146.5902,146.7984,33397.0
2018-07-26 10:35:00,148.11,148.33,147.98,148.26,27549.0,146.7984,147.0164,146.6695,146.947,27549.0
2018-07-26 10:40:00,148.26,148.41,148.17,148.31,56501.0,146.947,147.0957,146.8578,146.9966,56501.0
2018-07-26 10:45:00,148.37,148.59,148.19,148.23,50936.0,147.0561,147.2741,146.8777,146.9173,50936.0
2018-07-26 10:50:00,148.24,148.41,148.13,148.3,25553.0,146.9272,147.0957,146.8182,146.9867,25553.0
2018-07-26 10:55:00,148.28,148.31,148.06,148.28,29182.0,146.9669,146.9966,146.7488,146.9669,29182.0
2018-07-26 11:00:00,148.25,148.36,147.92,147.92,19844.0,146.9371,147.0462,146.6101,146.6101,19844.0
2018-07-26 11:05:00,147.95,148.35,147.95,148.26,19327.0,146.6398,147.0363,146.6398,146.947,19327.0
2018-07-26 11:10:00,148.3,148.36,148.2,148.25,19171.0,146.9867,147.0462,146.8876,146.9371,19171.0
2018-07-26 11:15:00,148.24,148.48,148.21,148.45,17110.0,146.9272,147.1651,146.8975,147.1354,17110.0
2018-07-26 11:20:00,148.45,148.72,148.43,148.53,21645.0,147.1354,147.403,147.1155,147.2147,21645.0
2018-07-26 11:25:00,148.55,148.63,148.46,148.52,29442.0,147.2345,147.3138,147.1453,147.2047,29442.0
2018-07-26 11:30:00,148.54,148.55,148.39,148.42,14005.0,147.2246,147.2345,147.0759,147.1056,14005.0
2018-07-26 11:35:00,148.38,148.38,148.28,148.29,10095.0,147.066,147.066,146.9669,146.9768,10095.0
2018-07-26 11:40:00,148.26,148.47,148.17,148.42,22919.0,146.947,147.1552,146.8578,147.1056,22919.0
2018-07-26 11:45:00,148.45,148.65,148.4,148.54,16435.0,147.1354,147.3336,147.0858,147.2246,16435.0
2018-07-26 11:50:00,148.54,148.55,148.42,148.51,16099.0,147.2246,147.2345,147.1056,147.1948,16099.0
2018-07-26 11:55:00,148.45,148.75,148.45,148.71,16748.0,147.1354,147.4327,147.1354,147.3931,16748.0
2018-07-26 12:00:00,148.72,148.72,148.5,148.58,19986.0,147.403,147.403,147.1849,147.2642,19986.0
2018-07-26 12:05:00,148.57,148.57,148.26,148.26,33190.0,147.2543,147.2543,146.947,146.947,33190.0
2018-07-26 12:10:00,148.22,148.26,148.11,148.14,18443.0,146.9074,146.947,146.7984,146.8281,18443.0
2018-07-26 12:15:00,148.13,148.18,148.06,148.11,10477.0,146.8182,146.8678,146.7488,146.7984,10477.0
2018-07-26 12:20:00,148.14,148.17,147.81,147.81,9151.0,146.8281,146.8578,146.501,146.501,9151.0
2018-07-26 12:25:00,147.79,147.83,147.67,147.78,28069.0,146.4812,146.5209,146.3623,146.4713,28069.0
2018-07-26 12:30:00,147.79,147.87,147.67,147.68,25703.0,146.4812,146.5605,146.3623,146.3722,25703.0
2018-07-26 12:35:00,147.7,147.94,147.68,147.87,13929.0,146.392,146.6299,146.3722,146.5605,13929.0
2018-07-26 12:40:00,147.87,147.87,147.8,147.8,13595.0,146.5605,146.5605,146.4911,146.4911,13595.0
2018-07-26 12:45:00,147.82,147.92,147.73,147.77,10458.0,146.5109,146.6101,146.4217,146.4614,10458.0
2018-07-26 12:50:00,147.75,147.97,147.75,147.97,19195.0,146.4416,146.6596,146.4416,146.6596,19195.0
2018-07-26 12:55:00,147.95,148.1,147.94,147.97,11809.0,146.6398,146.7885,146.6299,146.6596,11809.0
2018-07-26 13:00:00,147.99,148.1,147.92,148.02,13160.0,146.6794,146.7885,146.6101,146.7092,13160.0
2018-07-26 13:05:00,148.06,148.06,147.93,147.97,11159.0,146.7488,146.7488,146.62,146.6596,11159.0
2018-07-26 13:10:00,147.99,148.02,147.96,147.99,9937.0,146.6794,146.7092,146.6497,146.6794,9937.0
2018-07-26 13:15:00,147.97,148.12,147.97,148.06,13033.0,146.6596,146.8083,146.6596,146.7488,13033.0
2018-07-26 13:20:00,148.1,148.21,148.08,148.16,14718.0,146.7885,146.8975,146.7686,146.8479,14718.0
2018-07-26 13:25:00,148.17,148.29,148.09,148.17,17518.0,146.8578,146.9768,146.7786,146.8578,17518.0
2018-07-26 13:30:00,148.15,148.22,148.11,148.18,9852.0,146.838,146.9074,146.7984,146.8678,9852.0
2018-07-26 13:35:00,148.2,148.24,148.13,148.23,12823.0,146.8876,146.9272,146.8182,146.9173,12823.0
2018-07-26 13:40:00,148.26,148.35,148.21,148.34,10247.0,146.947,147.0363,146.8975,147.0263,10247.0
2018-07-26 13:45:00,148.33,148.4,148.25,148.34,18002.0,147.0164,147.0858,146.9371,147.0263,18002.0
2018-07-26 13:50:00,148.33,148.42,148.28,148.42,17486.0,147.0164,147.1056,146.9669,147.1056,17486.0
2018-07-26 13:55:00,148.38,148.43,148.31,148.41,16974.0,147.066,147.1155,146.9966,147.0957,16974.0
2018-07-26 14:00:00,148.42,148.42,148.3,148.35,24013.0,147.1056,147.1056,146.9867,147.0363,24013.0
2018-07-26 14:05:00,148.36,148.52,148.36,148.5,22266.0,147.0462,147.2047,147.0462,147.1849,22266.0
2018-07-26 14:10:00,148.51,148.55,148.43,148.44,17140.0,147.1948,147.2345,147.1155,147.1255,17140.0
2018-07-26 14:15:00,148.44,148.53,148.29,148.3,22144.0,147.1255,147.2147,146.9768,146.9867,22144.0
2018-07-26 14:20:00,148.34,148.38,148.22,148.23,34658.0,147.0263,147.066,146.9074,146.9173,34658.0
2018-07-26 14:25:00,148.23,148.33,148.18,148.33,15163.0,146.9173,147.0164,146.8678,147.0164,15163.0
2018-07-26 14:30:00,148.29,148.33,148.25,148.29,10158.0,146.9768,147.0164,146.9371,146.9768,10158.0
2018-07-26 14:35:00,148.27,148.29,148.13,148.15,6991.0,146.957,146.9768,146.8182,146.838,6991.0
2018-07-26 14:40:00,148.16,148.16,147.99,148.11,25717.0,146.8479,146.8479,146.6794,146.7984,25717.0
2018-07-26 14:45:00,148.12,148.15,148.01,148.04,10101.0,146.8083,146.838,146.6993,146.729,10101.0
2018-07-26 14:50:00,148.05,148.1,148.0,148.0,8851.0,146.7389,146.7885,146.6894,146.6894,8851.0
2018-07-26 14:55:00,147.99,148.12,147.96,147.98,10648.0,146.6794,146.8083,146.6497,146.6695,10648.0
2018-07-26 15:00:00,147.97,148.0,147.84,147.97,30069.0,146.6596,146.6894,146.5308,146.6596,30069.0
2018-07-26 15:05:00,147.97,148.02,147.92,147.97,31042.0,146.6596,146.7092,146.6101,146.6596,31042.0
2018-07-26 15:10:00,147.95,147.95,147.7,147.7,38453.0,146.6398,146.6398,146.392,146.392,38453.0
2018-07-26 15:15:00,147.71,147.76,147.69,147.72,16334.0,146.4019,146.4515,146.3821,146.4118,16334.0
2018-07-26 15:20:00,147.71,147.77,147.68,147.68,15461.0,146.4019,146.4614,146.3722,146.3722,15461.0
2018-07-26 15:25:00,147.68,147.81,147.67,147.8,25130.0,146.3722,146.501,146.3623,146.4911,25130.0
2018-07-26 15:30:00,147.8,147.87,147.71,147.78,35629.0,146.4911,146.5605,146.4019,146.4713,35629.0
2018-07-26 15:35:00,147.79,147.85,147.75,147.76,30185.0,146.4812,146.5407,146.4416,146.4515,30185.0
2018-07-26 15:40:00,147.77,147.77,147.64,147.72,52822.0,146.4614,146.4614,146.3325,146.4118,52822.0
2018-07-26 15:45:00,147.74,147.76,147.63,147.68,64361.0,146.4317,146.4515,146.3226,146.3722,64361.0
2018-07-26 15:50:00,147.68,147.71,147.58,147.61,81562.0,146.3722,146.4019,146.2731,146.3028,81562.0
2018-07-26 15:55:00,147.61,147.69,147.49,147.59,193989.0,146.3028,146.3821,146.1839,146.283,193989.0
2018-07-27 09:30:00,148.25,148.28,147.72,147.78,73569.0,146.9371,146.9669,146.4118,146.4713,73569.0
2018-07-27 09:35:00,147.78,147.78,147.01,147.11,33745.0,146.4713,146.4713,145.7081,145.8072,33745.0
2018-07-27 09:40:00,147.13,147.23,146.21,146.78,50221.0,145.8271,145.9262,144.9152,145.4802,50221.0
2018-07-27 09:45:00,146.81,146.96,146.55,146.7,46931.0,145.5099,145.6586,145.2522,145.4009,46931.0
2018-07-27 09:50:00,146.65,146.94,146.19,146.49,54874.0,145.3513,145.6387,144.8954,145.1927,54874.0
2018-07-27 09:55:00,146.43,146.5,146.18,146.2,75106.0,145.1333,145.2026,144.8855,144.9053,75106.0
2018-07-27 10:00:00,146.24,146.39,145.83,146.18,123366.0,144.9449,145.0936,144.5386,144.8855,123366.0
2018-07-27 10:05:00,146.14,146.18,145.79,146.16,72962.0,144.8458,144.8855,144.4989,144.8656,72962.0
2018-07-27 10:10:00,146.16,146.25,145.7,145.87,34478.0,144.8656,144.9548,144.4097,144.5782,34478.0
2018-07-27 10:15:00,145.88,146.0,145.77,145.89,47320.0,144.5881,144.7071,144.4791,144.598,47320.0
2018-07-27 10:20:00,145.89,146.12,145.88,146.01,78449.0,144.598,144.826,144.5881,144.717,78449.0
2018-07-27 10:25:00,146.02,146.1,145.88,146.05,37312.0,144.7269,144.8062,144.5881,144.7566,37312.0
2018-07-27 10:30:00,146.03,146.22,145.9,146.18,121958.0,144.7368,144.9251,144.6079,144.8855,121958.0
2018-07-27 10:35:00,146.19,146.2,145.83,145.98,64707.0,144.8954,144.9053,144.5386,144.6872,64707.0
2018-07-27 10:40:00,145.96,145.98,145.25,145.53,93360.0,144.6674,144.6872,143.9637,144.2412,93360.0
2018-07-27 10:45:00,145.47,145.49,145.2,145.28,46063.0,144.1818,144.2016,143.9141,143.9934,46063.0
2018-07-27 10:50:00,145.31,145.68,145.22,145.61,50916.0,144.0232,144.3899,143.934,144.3205,50916.0
2018-07-27 10:55:00,145.59,145.9,145.43,145.89,66625.0,144.3007,144.6079,144.1421,144.598,66625.0
2018-07-27 11:00:00,145.91,146.03,145.8,146.02,30459.0,144.6179,144.7368,144.5088,144.7269,30459.0
2018-07-27 11:05:00,146.02,146.05,145.79,145.86,34994.0,144.7269,144.7566,144.4989,144.5683,34994.0
2018-07-27 11:10:00,145.88,145.97,145.6,145.78,41317.0,144.5881,144.6773,144.3106,144.489,41317.0
2018-07-27 11:15:00,145.76,145.79,145.56,145.75,33812.0,144.4692,144.4989,144.271,144.4593,33812.0
2018-07-27 11:20:00,145.73,145.8,145.58,145.61,37232.0,144.4395,144.5088,144.2908,144.3205,37232.0
2018-07-27 11:25:00,145.55,145.55,145.35,145.46,15227.0,144.261,144.261,144.0628,144.1718,15227.0
2018-07-27 11:30:00,145.49,145.68,145.36,145.65,24751.0,144.2016,144.3899,144.0727,144.3602,24751.0
2018-07-27 11:35:00,145.65,145.81,145.64,145.79,18856.0,144.3602,144.5187,144.3502,144.4989,18856.0
2018-07-27 11:40:00,145.77,146.1,145.72,145.99,32725.0,144.4791,144.8062,144.4295,144.6972,32725.0
2018-07-27 11:45:00,145.98,146.0,145.68,145.77,52350.0,144.6872,144.7071,144.3899,144.4791,52350.0
2018-07-27 11:50:00,145.8,146.18,145.8,146.17,34553.0,144.5088,144.8855,144.5088,144.8756,34553.0
2018-07-27 11:55:00,146.17,146.23,145.8,145.81,23710.0,144.8756,144.935,144.5088,144.5187,23710.0
2018-07-27 12:00:00,145.79,145.83,145.44,145.59,83970.0,144.4989,144.5386,144.152,144.3007,83970.0
2018-07-27 12:05:00,145.63,145.68,145.48,145.66,37023.0,144.3403,144.3899,144.1917,144.3701,37023.0
2018-07-27 12:10:00,145.66,145.76,145.59,145.67,17489.0,144.3701,144.4692,144.3007,144.38,17489.0
2018-07-27 12:15:00,145.67,145.68,145.51,145.56,52830.0,144.38,144.3899,144.2214,144.271,52830.0
2018-07-27 12:20:00,145.55,145.58,145.24,145.27,18168.0,144.261,144.2908,143.9538,143.9835,18168.0
2018-07-27 12:25:00,145.24,145.34,144.75,145.0,113838.0,143.9538,144.0529,143.4681,143.7159,113838.0
2018-07-27 12:30:00,145.0,145.07,144.77,144.82,72344.0,143.7159,143.7853,143.488,143.5375,72344.0
2018-07-27 12:35:00,144.8,144.8,144.29,144.3,52139.0,143.5177,143.5177,143.0122,143.0221,52139.0
2018-07-27 12:40:00,144.3,144.41,144.15,144.15,51365.0,143.0221,143.1311,142.8734,142.8734,51365.0
2018-07-27 12:45:00,144.2,144.35,143.82,143.92,88096.0,142.923,143.0717,142.5464,142.6455,88096.0
2018-07-27 12:50:00,143.94,144.02,143.74,143.79,45890.0,142.6653,142.7446,142.4671,142.5166,45890.0
2018-07-27 12:55:00,143.78,143.82,143.29,143.38,55554.0,142.5067,142.5464,142.0211,142.1103,55554.0
2018-07-27 13:00:00,143.34,143.35,142.88,143.2,101809.0,142.0706,142.0805,141.6147,141.9319,101809.0
2018-07-27 13:05:00,143.2,143.41,143.12,143.35,86102.0,141.9319,142.14,141.8526,142.0805,86102.0
2018-07-27 13:10:00,143.32,143.35,142.85,142.99,101212.0,142.0508,142.0805,141.585,141.7237,101212.0
2018-07-27 13:15:00,142.97,142.98,142.5,142.72,87333.0,141.7039,141.7138,141.2381,141.4561,87333.0
2018-07-27 13:20:00,142.75,142.84,142.38,142.63,89675.0,141.4858,141.575,141.1191,141.3669,89675.0
2018-07-27 13:25:00,142.63,142.96,142.56,142.95,49312.0,141.3669,141.694,141.2975,141.6841,49312.0
2018-07-27 13:30:00,142.93,143.25,142.87,143.22,33810.0,141.6642,141.9814,141.6048,141.9517,33810.0
2018-07-27 13:35:00,143.27,143.44,143.2,143.44,34635.0,142.0012,142.1697,141.9319,142.1697,34635.0
2018-07-27 13:40:00,143.46,143.63,143.35,143.63,41577.0,142.1896,142.358,142.0805,142.358,41577.0
2018-07-27 13:45:00,143.65,144.19,143.63,144.16,27161.0,142.3779,142.9131,142.358,142.8834,27161.0
2018-07-27 13:50:00,144.19,144.48,144.14,144.33,33111.0,142.9131,143.2005,142.8635,143.0519,33111.0
2018-07-27 13:55:00,144.37,144.5,144.31,144.43,52497.0,143.0915,143.2203,143.032,143.151,52497.0
2018-07-27 14:00:00,144.48,144.56,144.29,144.36,32319.0,143.2005,143.2798,143.0122,143.0816,32319.0
2018-07-27 14:05:00,144.4,144.53,144.31,144.46,34639.0,143.1212,143.2501,143.032,143.1807,34639.0
2018-07-27 14:10:00,144.46,144.46,144.24,144.31,29113.0,143.1807,143.1807,142.9626,143.032,29113.0
2018-07-27 14:15:00,144.29,144.32,143.83,143.92,31743.0,143.0122,143.0419,142.5563,142.6455,31743.0
2018-07-27 14:20:00,143.94,143.95,143.71,143.89,24122.0,142.6653,142.6752,142.4373,142.6157,24122.0
2018-07-27 14:25:00,143.88,143.97,143.7,143.95,37153.0,142.6058,142.695,142.4274,142.6752,37153.0
2018-07-27 14:30:00,143.92,143.98,143.79,143.91,52318.0,142.6455,142.705,142.5166,142.6356,52318.0
2018-07-27 14:35:00,143.93,143.93,143.59,143.61,27515.0,142.6554,142.6554,142.3184,142.3382,27515.0
2018-07-27 14:40:00,143.63,143.93,143.61,143.7,38505.0,142.358,142.6554,142.3382,142.4274,38505.0
2018-07-27 14:45:00,143.65,143.78,143.63,143.65,20955.0,142.3779,142.5067,142.358,142.3779,20955.0
2018-07-27 14:50:00,143.68,143.76,143.64,143.76,20287.0,142.4076,142.4869,142.368,142.4869,20287.0
2018-07-27 14:55:00,143.78,143.81,143.69,143.69,19311.0,142.5067,142.5365,142.4175,142.4175,19311.0
2018-07-27 15:00:00,143.72,143.97,143.72,143.97,29370.0,142.4473,142.695,142.4473,142.695,29370.0
2018-07-27 15:05:00,143.99,144.14,143.97,144.09,30139.0,142.7149,142.8635,142.695,142.814,30139.0
2018-07-27 15:10:00,144.08,144.24,144.0,144.12,26350.0,142.8041,142.9626,142.7248,142.8437,26350.0
2018-07-27 15:15:00,144.12,144.15,144.03,144.05,34461.0,142.8437,142.8734,142.7545,142.7743,34461.0
2018-07-27 15:20:00,144.03,144.09,143.96,144.09,27065.0,142.7545,142.814,142.6851,142.814,27065.0
2018-07-27 15:25:00,144.09,144.15,143.93,143.95,25878.0,142.814,142.8734,142.6554,142.6752,25878.0
2018-07-27 15:30:00,143.95,144.15,143.94,144.04,18542.0,142.6752,142.8734,142.6653,142.7644,18542.0
2018-07-27 15:35:00,144.02,144.02,143.87,143.98,29758.0,142.7446,142.7446,142.5959,142.705,29758.0
2018-07-27 15:40:00,143.95,144.1,143.87,143.87,81089.0,142.6752,142.8239,142.5959,142.5959,81089.0
2018-07-27 15:45:00,143.86,143.95,143.81,143.88,81838.0,142.586,142.6752,142.5365,142.6058,81838.0
2018-07-27 15:50:00,143.87,144.06,143.71,143.75,107542.0,142.5959,142.7842,142.4373,142.477,107542.0
2018-07-27 15:55:00,143.74,143.93,143.71,143.92,204990.0,142.4671,142.6554,142.4373,142.6455,204990.0
2018-07-30 09:30:00,143.54,143.73,142.49,143.17,91436.0,142.2688,142.4572,141.2281,141.9021,91436.0
2018-07-30 09:35:00,143.23,143.33,141.7,142.05,110057.0,141.9616,142.0607,140.4451,140.792,110057.0
2018-07-30 09:40:00,141.96,142.26,140.31,140.46,117117.0,140.7028,141.0002,139.0675,139.2161,117117.0
2018-07-30 09:45:00,140.36,141.06,140.35,140.56,162435.0,139.117,139.8108,139.1071,139.3152,162435.0
2018-07-30 09:50:00,140.66,141.58,140.54,140.54,133537.0,139.4144,140.3262,139.2954,139.2954,133537.0
2018-07-30 09:55:00,140.58,141.05,140.4,140.56,56402.0,139.3351,139.8009,139.1567,139.3152,56402.0
2018-07-30 10:00:00,140.53,141.15,140.1,140.92,92335.0,139.2855,139.9,138.8593,139.672,92335.0
2018-07-30 10:05:00,140.85,141.93,140.81,141.82,88231.0,139.6027,140.6731,139.563,140.5641,88231.0
2018-07-30 10:10:00,141.83,141.83,140.71,140.8,48742.0,140.574,140.574,139.4639,139.5531,48742.0
2018-07-30 10:15:00,140.71,141.01,140.34,140.42,93444.0,139.4639,139.7613,139.0972,139.1765,93444.0
2018-07-30 10:20:00,140.4,140.75,139.61,139.97,173401.0,139.1567,139.5036,138.3736,138.7305,173401.0
2018-07-30 10:25:00,140.0,140.64,139.87,140.4,62543.0,138.7602,139.3945,138.6313,139.1567,62543.0
2018-07-30 10:30:00,140.44,140.54,140.02,140.06,49666.0,139.1963,139.2954,138.78,138.8197,49666.0
2018-07-30 10:35:00,140.01,140.33,139.61,140.3,102024.0,138.7701,139.0873,138.3736,139.0575,102024.0
2018-07-30 10:40:00,140.29,140.46,140.03,140.4,88324.0,139.0476,139.2161,138.7899,139.1567,88324.0
2018-07-30 10:45:00,140.36,140.71,140.19,140.59,166410.0,139.117,139.4639,138.9485,139.345,166410.0
2018-07-30 10:50:00,140.56,140.68,139.75,139.85,76294.0,139.3152,139.4342,138.5124,138.6115,76294.0
2018-07-30 10:55:00,139.8,139.95,138.87,139.38,162217.0,138.562,138.7106,137.6402,138.1457,162217.0
2018-07-30 11:00:00,139.41,139.48,138.88,139.02,59032.0,138.1754,138.2448,137.6501,137.7889,59032.0
2018-07-30 11:05:00,138.99,139.5,138.82,139.0,119015.0,137.7591,138.2646,137.5906,137.7691,119015.0
2018-07-30 11:10:00,139.0,139.24,138.78,139.08,135383.0,137.7691,138.0069,137.551,137.8483,135383.0
2018-07-30 11:15:00,139.12,139.48,138.86,139.29,95408.0,137.888,138.2448,137.6303,138.0565,95408.0
2018-07-30 11:20:00,139.3,139.51,139.1,139.15,53795.0,138.0664,138.2745,137.8682,137.9177,53795.0
2018-07-30 11:25:00,139.16,139.34,138.93,138.93,51829.0,137.9276,138.106,137.6997,137.6997,51829.0
2018-07-30 11:30:00,138.95,139.22,138.95,139.09,66309.0,137.7195,137.9871,137.7195,137.8583,66309.0
2018-07-30 11:35:00,139.1,139.21,138.85,138.89,42107.0,137.8682,137.9772,137.6204,137.66,42107.0
2018-07-30 11:40:00,138.89,139.11,138.86,138.94,53932.0,137.66,137.8781,137.6303,137.7096,53932.0
2018-07-30 11:45:00,138.93,138.97,138.62,138.74,47854.0,137.6997,137.7393,137.3924,137.5114,47854.0
2018-07-30 11:50:00,138.72,139.13,138.67,138.99,64175.0,137.4915,137.8979,137.442,137.7591,64175.0
2018-07-30 11:55:00,138.97,139.17,138.8,138.9,74536.0,137.7393,137.9375,137.5708,137.6699,74536.0
2018-07-30 12:00:00,138.91,138.93,138.61,138.62,59920.0,137.6798,137.6997,137.3825,137.3924,59920.0
2018-07-30 12:05:00,138.61,138.71,138.36,138.4,50540.0,137.3825,137.4816,137.1347,137.1744,50540.0
2018-07-30 12:10:00,138.4,138.53,137.92,138.05,111939.0,137.1744,137.3032,136.6986,136.8275,111939.0
2018-07-30 12:15:00,138.05,138.27,137.86,138.0,44828.0,136.8275,137.0455,136.6391,136.7779,44828.0
2018-07-30 12:20:00,137.98,138.33,137.93,138.11,38011.0,136.7581,137.105,136.7085,136.8869,38011.0
2018-07-30 12:25:00,138.07,138.22,137.9,137.91,31515.0,136.8473,136.996,136.6788,136.6887,31515.0
2018-07-30 12:30:00,137.93,138.11,136.9,137.53,176398.0,136.7085,136.8869,135.6876,136.3121,176398.0
2018-07-30 12:35:00,137.53,137.71,137.35,137.46,82693.0,136.3121,136.4905,136.1337,136.2427,82693.0
2018-07-30 12:40:00,137.44,137.59,136.83,137.07,103900.0,136.2229,136.3715,135.6183,135.8561,103900.0
2018-07-30 12:45:00,137.07,137.07,135.52,136.17,234011.0,135.8561,135.8561,134.3199,134.9641,234011.0
2018-07-30 12:50:00,136.18,137.06,136.1,136.96,114900.0,134.974,135.8462,134.8947,135.7471,114900.0
2018-07-30 12:55:00,136.9,137.55,136.52,137.55,110537.0,135.6876,136.3319,135.311,136.3319,110537.0
2018-07-30 13:00:00,137.5,137.54,137.07,137.12,48651.0,136.2823,136.322,135.8561,135.9057,48651.0
2018-07-30 13:05:00,137.14,137.68,137.1,137.63,43288.0,135.9255,136.4607,135.8859,136.4112,43288.0
2018-07-30 13:10:00,137.66,137.94,137.63,137.64,74166.0,136.4409,136.7184,136.4112,136.4211,74166.0
2018-07-30 13:15:00,137.62,137.69,137.31,137.35,61589.0,136.4013,136.4707,136.094,136.1337,61589.0
2018-07-30 13:20:00,137.36,138.08,137.27,138.04,85944.0,136.1436,136.8572,136.0544,136.8176,85944.0
2018-07-30 13:25:00,138.03,138.23,137.93,138.07,64695.0,136.8076,137.0059,136.7085,136.8473,64695.0
2018-07-30 13:30:00,138.04,138.28,137.8,138.23,68284.0,136.8176,137.0554,136.5797,137.0059,68284.0
2018-07-30 13:35:00,138.24,138.38,138.03,138.24,35151.0,137.0158,137.1545,136.8076,137.0158,35151.0
2018-07-30 13:40:00,138.25,138.26,137.99,138.0,27580.0,137.0257,137.0356,136.768,136.7779,27580.0
2018-07-30 13:45:00,137.99,138.2,137.94,138.18,17269.0,136.768,136.9761,136.7184,136.9563,17269.0
2018-07-30 13:50:00,138.16,138.73,138.15,138.49,72262.0,136.9365,137.5014,136.9266,137.2636,72262.0
2018-07-30 13:55:00,138.5,138.53,138.17,138.43,36069.0,137.2735,137.3032,136.9464,137.2041,36069.0
2018-07-30 14:00:00,138.44,138.79,138.43,138.78,78748.0,137.214,137.5609,137.2041,137.551,78748.0
2018-07-30 14:05:00,138.8,138.9,138.61,138.65,41146.0,137.5708,137.6699,137.3825,137.4222,41146.0
2018-07-30 14:10:00,138.66,138.9,138.66,138.81,83505.0,137.4321,137.6699,137.4321,137.5807,83505.0
2018-07-30 14:15:00,138.82,139.03,138.8,138.99,76596.0,137.5906,137.7988,137.5708,137.7591,76596.0
2018-07-30 14:20:00,138.99,138.99,138.51,138.67,65945.0,137.7591,137.7591,137.2834,137.442,65945.0
2018-07-30 14:25:00,138.67,138.68,138.48,138.56,23629.0,137.442,137.4519,137.2537,137.3329,23629.0
2018-07-30 14:30:00,138.57,138.63,138.16,138.53,80419.0,137.3429,137.4023,136.9365,137.3032,80419.0
2018-07-30 14:35:00,138.54,138.86,138.48,138.51,55864.0,137.3131,137.6303,137.2537,137.2834,55864.0
2018-07-30 14:40:00,138.49,138.64,138.45,138.56,41641.0,137.2636,137.4122,137.2239,137.3329,41641.0
2018-07-30 14:45:00,138.54,138.54,138.35,138.46,45343.0,137.3131,137.3131,137.1248,137.2338,45343.0
2018-07-30 14:50:00,138.48,138.53,138.41,138.45,36870.0,137.2537,137.3032,137.1843,137.2239,36870.0
2018-07-30 14:55:00,138.48,138.56,138.36,138.41,39180.0,137.2537,137.3329,137.1347,137.1843,39180.0
2018-07-30 15:00:00,138.4,138.52,138.27,138.33,96761.0,137.1744,137.2933,137.0455,137.105,96761.0
2018-07-30 15:05:00,138.33,138.5,138.31,138.34,72266.0,137.105,137.2735,137.0852,137.1149,72266.0
2018-07-30 15:10:00,138.34,138.35,137.8,138.06,94923.0,137.1149,137.1248,136.5797,136.8374,94923.0
2018-07-30 15:15:00,138.09,138.23,138.07,138.21,52741.0,136.8671,137.0059,136.8473,136.986,52741.0
2018-07-30 15:20:00,138.19,138.21,138.05,138.08,41673.0,136.9662,136.986,136.8275,136.8572,41673.0
2018-07-30 15:25:00,138.07,138.08,137.77,137.77,97555.0,136.8473,136.8572,136.5499,136.5499,97555.0
2018-07-30 15:30:00,137.76,138.18,137.64,138.18,182256.0,136.54,136.9563,136.4211,136.9563,182256.0
2018-07-30 15:35:00,138.18,138.31,138.12,138.22,93482.0,136.9563,137.0852,136.8968,136.996,93482.0
2018-07-30 15:40:00,138.23,138.25,138.12,138.16,62927.0,137.0059,137.0257,136.8968,136.9365,62927.0
2018-07-30 15:45:00,138.15,138.19,137.96,137.98,114345.0,136.9266,136.9662,136.7383,136.7581,114345.0
2018-07-30 15:50:00,137.98,138.05,137.88,137.95,124496.0,136.7581,136.8275,136.659,136.7284,124496.0
2018-07-30 15:55:00,137.95,138.04,137.86,138.02,201048.0,136.7284,136.8176,136.6391,136.7977,201048.0
2018-07-31 09:30:00,138.66,139.1,138.5,139.0,200768.0,137.4321,137.8682,137.2735,137.7691,200768.0
2018-07-31 09:35:00,139.01,139.79,138.99,139.29,194825.0,137.779,138.5521,137.7591,138.0565,194825.0
2018-07-31 09:40:00,139.3,139.36,138.01,138.08,65027.0,138.0664,138.1259,136.7878,136.8572,65027.0
2018-07-31 09:45:00,138.12,138.38,137.63,137.78,62366.0,136.8968,137.1545,136.4112,136.5599,62366.0
2018-07-31 09:50:00,137.75,137.76,136.86,136.99,121139.0,136.5301,136.54,135.648,135.7769,121139.0
2018-07-31 09:55:00,136.99,137.1,136.02,136.51,268963.0,135.7769,135.8859,134.8154,135.3011,268963.0
2018-07-31 10:00:00,136.28,137.09,136.27,136.53,103569.0,135.0731,135.876,135.0632,135.3209,103569.0
2018-07-31 10:05:00,136.54,137.02,136.48,136.93,83493.0,135.3308,135.8066,135.2714,135.7174,83493.0
2018-07-31 10:10:00,136.88,136.96,136.2,136.44,136535.0,135.6678,135.7471,134.9938,135.2317,136535.0
2018-07-31 10:15:00,136.44,136.52,135.45,136.03,174516.0,135.2317,135.311,134.2505,134.8254,174516.0
2018-07-31 10:20:00,136.03,136.04,135.39,135.74,178621.0,134.8254,134.8353,134.191,134.5379,178621.0
2018-07-31 10:25:00,135.69,136.21,135.69,136.13,180986.0,134.4884,135.0038,134.4884,134.9245,180986.0
2018-07-31 10:30:00,136.18,136.72,136.16,136.66,85772.0,134.974,135.5092,134.9542,135.4498,85772.0
2018-07-31 10:35:00,136.72,137.04,136.57,136.97,104457.0,135.5092,135.8264,135.3606,135.757,104457.0
2018-07-31 10:40:00,136.95,137.04,136.4,136.73,34073.0,135.7372,135.8264,135.1921,135.5192,34073.0
2018-07-31 10:45:00,136.72,137.08,136.54,137.01,59374.0,135.5092,135.8661,135.3308,135.7967,59374.0
2018-07-31 10:50:00,137.09,137.47,136.9,137.15,41565.0,135.876,136.2526,135.6876,135.9354,41565.0
2018-07-31 10:55:00,137.13,137.48,137.11,137.2,48402.0,135.9156,136.2625,135.8958,135.985,48402.0
2018-07-31 11:00:00,137.19,137.95,137.15,137.94,159431.0,135.9751,136.7284,135.9354,136.7184,159431.0
2018-07-31 11:05:00,137.95,138.16,137.92,137.94,79750.0,136.7284,136.9365,136.6986,136.7184,79750.0
2018-07-31 11:10:00,137.99,138.22,137.89,138.03,59669.0,136.768,136.996,136.6689,136.8076,59669.0
2018-07-31 11:15:00,138.05,138.46,137.95,138.05,61296.0,136.8275,137.2338,136.7284,136.8275,61296.0
2018-07-31 11:20:00,138.07,138.37,138.07,138.18,36661.0,136.8473,137.1446,136.8473,136.9563,36661.0
2018-07-31 11:25:00,138.19,138.4,138.16,138.25,60390.0,136.9662,137.1744,136.9365,137.0257,60390.0
2018-07-31 11:30:00,138.32,138.42,138.13,138.13,87771.0,137.0951,137.1942,136.9068,136.9068,87771.0
2018-07-31 11:35:00,138.15,138.34,138.1,138.3,49260.0,136.9266,137.1149,136.877,137.0753,49260.0
2018-07-31 11:40:00,138.3,138.68,138.27,138.53,57988.0,137.0753,137.4519,137.0455,137.3032,57988.0
2018-07-31 11:45:00,138.54,138.88,138.48,138.82,95332.0,137.3131,137.6501,137.2537,137.5906,95332.0
2018-07-31 11:50:00,138.82,139.08,138.78,138.9,74934.0,137.5906,137.8483,137.551,137.6699,74934.0
2018-07-31 11:55:00,138.93,138.93,138.58,138.74,35612.0,137.6997,137.6997,137.3528,137.5114,35612.0
2018-07-31 12:00:00,138.76,139.29,138.76,139.11,41555.0,137.5312,138.0565,137.5312,137.8781,41555.0
2018-07-31 12:05:00,139.09,139.17,138.97,139.08,40119.0,137.8583,137.9375,137.7393,137.8483,40119.0
2018-07-31 12:10:00,139.08,139.32,138.97,139.05,107848.0,137.8483,138.0862,137.7393,137.8186,107848.0
2018-07-31 12:15:00,139.05,139.24,139.05,139.19,34733.0,137.8186,138.0069,137.8186,137.9574,34733.0
2018-07-31 12:20:00,139.17,139.42,139.09,139.28,51563.0,137.9375,138.1853,137.8583,138.0466,51563.0
2018-07-31 12:25:00,139.27,139.34,139.17,139.34,29655.0,138.0367,138.106,137.9375,138.106,29655.0
2018-07-31 12:30:00,139.32,139.34,139.04,139.09,69451.0,138.0862,138.106,137.8087,137.8583,69451.0
2018-07-31 12:35:00,139.09,139.2,138.61,138.83,46736.0,137.8583,137.9673,137.3825,137.6006,46736.0
2018-07-31 12:40:00,138.83,138.93,138.69,138.77,14620.0,137.6006,137.6997,137.4618,137.5411,14620.0
2018-07-31 12:45:00,138.78,138.78,138.5,138.66,16613.0,137.551,137.551,137.2735,137.4321,16613.0
2018-07-31 12:50:00,138.67,138.78,138.6,138.65,38628.0,137.442,137.551,137.3726,137.4222,38628.0
2018-07-31 12:55:00,138.67,138.78,138.6,138.7,13847.0,137.442,137.551,137.3726,137.4717,13847.0
2018-07-31 13:00:00,138.75,139.01,138.65,138.97,17797.0,137.5213,137.779,137.4222,137.7393,17797.0
2018-07-31 13:05:00,138.97,138.98,138.56,138.66,33177.0,137.7393,137.7492,137.3329,137.4321,33177.0
2018-07-31 13:10:00,138.67,138.69,138.53,138.53,15514.0,137.442,137.4618,137.3032,137.3032,15514.0
2018-07-31 13:15:00,138.56,138.61,138.29,138.44,30886.0,137.3329,137.3825,137.0653,137.214,30886.0
2018-07-31 13:20:00,138.42,138.48,138.25,138.48,79627.0,137.1942,137.2537,137.0257,137.2537,79627.0
2018-07-31 13:25:00,138.5,138.56,138.44,138.5,28649.0,137.2735,137.3329,137.214,137.2735,28649.0
2018-07-31 13:30:00,138.53,138.66,138.36,138.56,28303.0,137.3032,137.4321,137.1347,137.3329,28303.0
2018-07-31 13:35:00,138.55,138.57,138.3,138.41,21866.0,137.323,137.3429,137.0753,137.1843,21866.0
2018-07-31 13:40:00,138.4,138.46,138.32,138.38,11808.0,137.1744,137.2338,137.0951,137.1545,11808.0
2018-07-31 13:45:00,138.36,138.74,138.35,138.65,13926.0,137.1347,137.5114,137.1248,137.4222,13926.0
2018-07-31 13:50:00,138.62,138.8,138.58,138.65,12107.0,137.3924,137.5708,137.3528,137.4222,12107.0
2018-07-31 13:55:00,138.66,138.7,138.59,138.62,13471.0,137.4321,137.4717,137.3627,137.3924,13471.0
2018-07-31 14:00:00,138.63,138.69,138.38,138.4,26297.0,137.4023,137.4618,137.1545,137.1744,26297.0
2018-07-31 14:05:00,138.39,138.51,138.33,138.38,28607.0,137.1645,137.2834,137.105,137.1545,28607.0
2018-07-31 14:10:00,138.39,138.47,138.35,138.37,20062.0,137.1645,137.2437,137.1248,137.1446,20062.0
2018-07-31 14:15:00,138.35,138.47,138.32,138.47,20393.0,137.1248,137.2437,137.0951,137.2437,20393.0
2018-07-31 14:20:00,138.48,138.65,138.45,138.58,27666.0,137.2537,137.4222,137.2239,137.3528,27666.0
2018-07-31 14:25:00,138.56,138.68,138.5,138.66,64042.0,137.3329,137.4519,137.2735,137.4321,64042.0
2018-07-31 14:30:00,138.66,138.68,138.48,138.52,29820.0,137.4321,137.4519,137.2537,137.2933,29820.0
2018-07-31 14:35:00,138.52,138.69,138.47,138.47,15462.0,137.2933,137.4618,137.2437,137.2437,15462.0
2018-07-31 14:40:00,138.5,138.55,138.4,138.51,23149.0,137.2735,137.323,137.1744,137.2834,23149.0
2018-07-31 14:45:00,138.52,138.55,138.36,138.38,23815.0,137.2933,137.323,137.1347,137.1545,23815.0
2018-07-31 14:50:00,138.37,138.48,138.32,138.34,14384.0,137.1446,137.2537,137.0951,137.1149,14384.0
2018-07-31 14:55:00,138.35,138.5,138.33,138.33,15890.0,137.1248,137.2735,137.105,137.105,15890.0
2018-07-31 15:00:00,138.3,138.32,138.14,138.18,22374.0,137.0753,137.0951,136.9167,136.9563,22374.0
2018-07-31 15:05:00,138.18,138.23,138.12,138.17,30619.0,136.9563,137.0059,136.8968,136.9464,30619.0
2018-07-31 15:10:00,138.16,138.16,137.99,138.09,49638.0,136.9365,136.9365,136.768,136.8671,49638.0
2018-07-31 15:15:00,138.07,138.15,138.02,138.07,31503.0,136.8473,136.9266,136.7977,136.8473,31503.0
2018-07-31 15:20:00,138.08,138.12,137.88,137.96,40466.0,136.8572,136.8968,136.659,136.7383,40466.0
2018-07-31 15:25:00,137.94,138.01,137.82,137.88,85636.0,136.7184,136.7878,136.5995,136.659,85636.0
2018-07-31 15:30:00,137.88,137.92,137.7,137.74,48589.0,136.659,136.6986,136.4806,136.5202,48589.0
2018-07-31 15:35:00,137.74,137.76,137.4,137.45,75394.0,136.5202,136.54,136.1832,136.2328,75394.0
2018-07-31 15:40:00,137.47,137.48,137.3,137.38,113459.0,136.2526,136.2625,136.0841,136.1634,113459.0
2018-07-31 15:45:00,137.39,137.44,137.12,137.25,138639.0,136.1733,136.2229,135.9057,136.0345,138639.0
2018-07-31 15:50:00,137.25,137.29,136.98,137.15,172120.0,136.0345,136.0742,135.7669,135.9354,172120.0
2018-07-31 15:55:00,137.15,137.23,137.01,137.11,356931.0,135.9354,136.0147,135.7967,135.8958,356931.0
2018-08-01 09:30:00,138.0,138.96,137.95,138.76,127759.0,136.7779,137.7294,136.7284,137.5312,127759.0
2018-08-01 09:35:00,138.86,139.16,138.77,138.87,180347.0,137.6303,137.9276,137.5411,137.6402,180347.0
2018-08-01 09:40:00,138.88,139.86,138.81,139.82,147504.0,137.6501,138.6214,137.5807,138.5818,147504.0
2018-08-01 09:45:00,139.79,140.37,139.75,139.83,71897.0,138.5521,139.1269,138.5124,138.5917,71897.0
2018-08-01 09:50:00,139.8,140.73,139.78,140.26,125522.0,138.562,139.4837,138.5421,139.0179,125522.0
2018-08-01 09:55:00,140.22,140.43,139.84,139.97,54614.0,138.9782,139.1864,138.6016,138.7305,54614.0
2018-08-01 10:00:00,139.91,140.17,139.76,139.82,81020.0,138.671,138.9287,138.5223,138.5818,81020.0
2018-08-01 10:05:00,139.85,140.15,139.65,140.13,69990.0,138.6115,138.9089,138.4133,138.889,69990.0
2018-08-01 10:10:00,140.11,140.9,140.11,140.66,62500.0,138.8692,139.6522,138.8692,139.4144,62500.0
2018-08-01 10:15:00,140.66,140.72,140.27,140.51,46672.0,139.4144,139.4738,139.0278,139.2657,46672.0
2018-08-01 10:20:00,140.51,140.68,140.38,140.68,61896.0,139.2657,139.4342,139.1368,139.4342,61896.0
2018-08-01 10:25:00,140.61,140.61,139.86,139.97,50792.0,139.3648,139.3648,138.6214,138.7305,50792.0
2018-08-01 10:30:00,140.01,140.11,139.5,139.7,38086.0,138.7701,138.8692,138.2646,138.4629,38086.0
2018-08-01 10:35:00,139.68,140.15,139.61,140.03,37107.0,138.443,138.9089,138.3736,138.7899,37107.0
2018-08-01 10:40:00,140.05,140.09,139.73,139.89,32309.0,138.8098,138.8494,138.4926,138.6512,32309.0
2018-08-01 10:45:00,139.89,140.14,139.86,140.12,38399.0,138.6512,138.899,138.6214,138.8791,38399.0
2018-08-01 10:50:00,140.11,140.25,139.56,139.72,39192.0,138.8692,139.008,138.3241,138.4827,39192.0
2018-08-01 10:55:00,139.75,139.75,139.36,139.59,25178.0,138.5124,138.5124,138.1259,138.3538,25178.0
2018-08-01 11:00:00,139.6,139.73,139.44,139.67,18190.0,138.3637,138.4926,138.2052,138.4331,18190.0
2018-08-01 11:05:00,139.63,139.67,139.22,139.26,25914.0,138.3935,138.4331,137.9871,138.0267,25914.0
2018-08-01 11:10:00,139.28,139.51,139.25,139.42,22668.0,138.0466,138.2745,138.0168,138.1853,22668.0
2018-08-01 11:15:00,139.44,139.54,139.1,139.15,49487.0,138.2052,138.3043,137.8682,137.9177,49487.0
2018-08-01 11:20:00,139.15,139.47,139.09,139.43,117904.0,137.9177,138.2349,137.8583,138.1952,117904.0
2018-08-01 11:25:00,139.43,139.44,139.19,139.23,24712.0,138.1952,138.2052,137.9574,137.997,24712.0
2018-08-01 11:30:00,139.22,139.22,138.81,138.83,34132.0,137.9871,137.9871,137.5807,137.6006,34132.0
2018-08-01 11:35:00,138.8,138.91,138.67,138.88,22606.0,137.5708,137.6798,137.442,137.6501,22606.0
2018-08-01 11:40:00,138.86,138.91,138.59,138.59,22158.0,137.6303,137.6798,137.3627,137.3627,22158.0
2018-08-01 11:45:00,138.6,138.78,138.44,138.7,38045.0,137.3726,137.551,137.214,137.4717,38045.0
2018-08-01 11:50:00,138.72,139.28,138.66,139.28,51498.0,137.4915,138.0466,137.4321,138.0466,51498.0
2018-08-01 11:55:00,139.25,139.28,138.86,139.1,65276.0,138.0168,138.0466,137.6303,137.8682,65276.0
2018-08-01 12:00:00,139.11,139.61,139.11,139.51,22878.0,137.8781,138.3736,137.8781,138.2745,22878.0
2018-08-01 12:05:00,139.51,139.8,139.5,139.64,12282.0,138.2745,138.562,138.2646,138.4034,12282.0
2018-08-01 12:10:00,139.6,139.81,139.53,139.61,8775.0,138.3637,138.5719,138.2944,138.3736,8775.0
2018-08-01 12:15:00,139.64,139.66,139.46,139.46,12580.0,138.4034,138.4232,138.225,138.225,12580.0
2018-08-01 12:20:00,139.46,139.48,139.05,139.1,23176.0,138.225,138.2448,137.8186,137.8682,23176.0
2018-08-01 12:25:00,139.14,139.23,139.06,139.18,16865.0,137.9078,137.997,137.8285,137.9475,16865.0
2018-08-01 12:30:00,139.15,139.37,139.01,139.37,19180.0,137.9177,138.1358,137.779,138.1358,19180.0
2018-08-01 12:35:00,139.36,139.36,139.18,139.2,19935.0,138.1259,138.1259,137.9475,137.9673,19935.0
2018-08-01 12:40:00,139.17,139.2,139.04,139.09,65312.0,137.9375,137.9673,137.8087,137.8583,65312.0
2018-08-01 12:45:00,139.09,139.1,138.92,138.98,31192.0,137.8583,137.8682,137.6898,137.7492,31192.0
2018-08-01 12:50:00,139.0,139.1,139.0,139.01,50414.0,137.7691,137.8682,137.7691,137.779,50414.0
2018-08-01 12:55:00,139.04,139.04,138.75,138.77,37116.0,137.8087,137.8087,137.5213,137.5411,37116.0
2018-08-01 13:00:00,138.79,138.79,138.55,138.65,31690.0,137.5609,137.5609,137.323,137.4222,31690.0
2018-08-01 13:05:00,138.64,138.7,138.48,138.48,33415.0,137.4122,137.4717,137.2537,137.2537,33415.0
2018-08-01 13:10:00,138.48,138.52,138.31,138.37,27939.0,137.2537,137.2933,137.0852,137.1446,27939.0
2018-08-01 13:15:00,138.4,138.69,138.4,138.64,18767.0,137.1744,137.4618,137.1744,137.4122,18767.0
2018-08-01 13:20:00,138.63,138.84,138.63,138.78,34770.0,137.4023,137.6105,137.4023,137.551,34770.0
2018-08-01 13:25:00,138.75,138.75,138.47,138.57,32794.0,137.5213,137.5213,137.2437,137.3429,32794.0
2018-08-01 13:30:00,138.56,138.65,138.5,138.65,18007.0,137.3329,137.4222,137.2735,137.4222,18007.0
2018-08-01 13:35:00,138.65,138.72,138.47,138.47,19794.0,137.4222,137.4915,137.2437,137.2437,19794.0
2018-08-01 13:40:00,138.47,138.49,138.15,138.33,32291.0,137.2437,137.2636,136.9266,137.105,32291.0
2018-08-01 13:45:00,138.34,138.55,138.34,138.47,18046.0,137.1149,137.323,137.1149,137.2437,18046.0
2018-08-01 13:50:00,138.46,138.68,138.46,138.59,27818.0,137.2338,137.4519,137.2338,137.3627,27818.0
2018-08-01 13:55:00,138.58,138.72,138.35,138.39,45584.0,137.3528,137.4915,137.1248,137.1645,45584.0
2018-08-01 14:00:00,138.42,138.51,138.1,138.1,30177.0,137.1942,137.2834,136.877,136.877,30177.0
2018-08-01 14:05:00,138.11,138.25,137.91,137.97,52728.0,136.8869,137.0257,136.6887,136.7482,52728.0
2018-08-01 14:10:00,137.99,138.23,137.73,138.13,38496.0,136.768,137.0059,136.5103,136.9068,38496.0
2018-08-01 14:15:00,138.15,138.44,138.15,138.36,31553.0,136.9266,137.214,136.9266,137.1347,31553.0
2018-08-01 14:20:00,138.32,138.58,138.23,138.49,36590.0,137.0951,137.3528,137.0059,137.2636,36590.0
2018-08-01 14:25:00,138.5,138.64,138.43,138.64,32267.0,137.2735,137.4122,137.2041,137.4122,32267.0
2018-08-01 14:30:00,138.65,138.81,138.19,138.34,38268.0,137.4222,137.5807,136.9662,137.1149,38268.0
2018-08-01 14:35:00,138.35,138.42,137.98,138.06,44230.0,137.1248,137.1942,136.7581,136.8374,44230.0
2018-08-01 14:40:00,138.09,138.21,137.78,137.81,54449.0,136.8671,136.986,136.5599,136.5896,54449.0
2018-08-01 14:45:00,137.83,138.03,137.77,137.92,38917.0,136.6094,136.8076,136.5499,136.6986,38917.0
2018-08-01 14:50:00,137.93,137.97,137.72,137.75,43050.0,136.7085,136.7482,136.5004,136.5301,43050.0
2018-08-01 14:55:00,137.75,137.96,137.69,137.94,38010.0,136.5301,136.7383,136.4707,136.7184,38010.0
2018-08-01 15:00:00,137.94,138.07,137.81,137.82,39917.0,136.7184,136.8473,136.5896,136.5995,39917.0
2018-08-01 15:05:00,137.83,138.0,137.82,137.94,53707.0,136.6094,136.7779,136.5995,136.7184,53707.0
2018-08-01 15:10:00,137.93,137.93,137.72,137.74,41185.0,136.7085,136.7085,136.5004,136.5202,41185.0
2018-08-01 15:15:00,137.72,137.83,137.71,137.75,42053.0,136.5004,136.6094,136.4905,136.5301,42053.0
2018-08-01 15:20:00,137.75,137.86,137.72,137.82,41405.0,136.5301,136.6391,136.5004,136.5995,41405.0
2018-08-01 15:25:00,137.84,137.92,137.83,137.86,36211.0,136.6193,136.6986,136.6094,136.6391,36211.0
2018-08-01 15:30:00,137.88,138.09,137.86,138.01,44006.0,136.659,136.8671,136.6391,136.7878,44006.0
2018-08-01 15:35:00,138.01,138.04,137.94,138.02,47544.0,136.7878,136.8176,136.7184,136.7977,47544.0
2018-08-01 15:40:00,138.03,138.21,137.98,138.21,48499.0,136.8076,136.986,136.7581,136.986,48499.0
2018-08-01 15:45:00,138.2,138.24,137.9,137.93,95186.0,136.9761,137.0158,136.6788,136.7085,95186.0
2018-08-01 15:50:00,137.92,137.98,137.87,137.9,105026.0,136.6986,136.7581,136.6491,136.6788,105026.0
2018-08-01 15:55:00,137.9,137.91,137.51,137.71,303955.0,136.6788,136.6887,136.2922,136.4905,303955.0
2018-08-02 09:30:00,137.05,137.36,136.75,137.36,91245.0,135.8363,136.1436,135.539,136.1436,91245.0
2018-08-02 09:35:00,137.43,138.5,137.36,138.5,61240.0,136.213,137.2735,136.1436,137.2735,61240.0
2018-08-02 09:40:00,138.49,138.55,138.05,138.47,35054.0,137.2636,137.323,136.8275,137.2437,35054.0
2018-08-02 09:45:00,138.5,138.54,138.15,138.24,46010.0,137.2735,137.3131,136.9266,137.0158,46010.0
2018-08-02 09:50:00,138.24,138.76,138.05,138.51,23806.0,137.0158,137.5312,136.8275,137.2834,23806.0
2018-08-02 09:55:00,138.55,138.92,138.49,138.71,42214.0,137.323,137.6898,137.2636,137.4816,42214.0
2018-08-02 10:00:00,138.7,139.0,138.46,138.68,31808.0,137.4717,137.7691,137.2338,137.4519,31808.0
2018-08-02 10:05:00,138.63,139.12,138.62,139.06,34848.0,137.4023,137.888,137.3924,137.8285,34848.0
2018-08-02 10:10:00,139.18,139.25,138.37,138.37,42239.0,137.9475,138.0168,137.1446,137.1446,42239.0
2018-08-02 10:15:00,138.35,138.61,138.27,138.53,28141.0,137.1248,137.3825,137.0455,137.3032,28141.0
2018-08-02 10:20:00,138.54,138.78,138.46,138.46,33292.0,137.3131,137.551,137.2338,137.2338,33292.0
2018-08-02 10:25:00,138.51,138.88,138.51,138.54,61147.0,137.2834,137.6501,137.2834,137.3131,61147.0
2018-08-02 10:30:00,138.57,138.67,138.43,138.61,46478.0,137.3429,137.442,137.2041,137.3825,46478.0
2018-08-02 10:35:00,138.61,139.21,138.58,139.08,20989.0,137.3825,137.9772,137.3528,137.8483,20989.0
2018-08-02 10:40:00,139.08,139.25,139.0,139.06,25457.0,137.8483,138.0168,137.7691,137.8285,25457.0
2018-08-02 10:45:00,139.07,139.29,138.94,139.27,23337.0,137.8384,138.0565,137.7096,138.0367,23337.0
2018-08-02 10:50:00,139.22,139.27,138.81,138.81,51150.0,137.9871,138.0367,137.5807,137.5807,51150.0
2018-08-02 10:55:00,138.87,138.87,138.59,138.73,41373.0,137.6402,137.6402,137.3627,137.5014,41373.0
2018-08-02 11:00:00,138.74,138.88,138.33,138.34,29084.0,137.5114,137.6501,137.105,137.1149,29084.0
2018-08-02 11:05:00,138.31,138.45,138.22,138.38,13907.0,137.0852,137.2239,136.996,137.1545,13907.0
2018-08-02 11:10:00,138.38,138.86,138.2,138.76,19528.0,137.1545,137.6303,136.9761,137.5312,19528.0
2018-08-02 11:15:00,138.74,139.05,138.64,138.92,10339.0,137.5114,137.8186,137.4122,137.6898,10339.0
2018-08-02 11:20:00,138.92,139.0,138.75,138.81,9651.0,137.6898,137.7691,137.5213,137.5807,9651.0
2018-08-02 11:25:00,138.86,139.2,138.82,139.11,18767.0,137.6303,137.9673,137.5906,137.8781,18767.0
2018-08-02 11:30:00,139.11,139.46,139.11,139.3,26110.0,137.8781,138.225,137.8781,138.0664,26110.0
2018-08-02 11:35:00,139.3,139.49,139.28,139.44,15616.0,138.0664,138.2547,138.0466,138.2052,15616.0
2018-08-02 11:40:00,139.39,139.44,139.12,139.3,16219.0,138.1556,138.2052,137.888,138.0664,16219.0
2018-08-02 11:45:00,139.26,139.6,139.26,139.43,26001.0,138.0267,138.3637,138.0267,138.1952,26001.0
2018-08-02 11:50:00,139.39,139.39,139.22,139.28,27231.0,138.1556,138.1556,137.9871,138.0466,27231.0
2018-08-02 11:55:00,139.27,139.27,139.1,139.16,13345.0,138.0367,138.0367,137.8682,137.9276,13345.0
2018-08-02 12:00:00,139.12,139.15,138.92,139.12,15528.0,137.888,137.9177,137.6898,137.888,15528.0
2018-08-02 12:05:00,139.1,139.57,139.1,139.56,24265.0,137.8682,138.334,137.8682,138.3241,24265.0
2018-08-02 12:10:00,139.6,139.66,139.47,139.64,16287.0,138.3637,138.4232,138.2349,138.4034,16287.0
2018-08-02 12:15:00,139.64,139.8,139.64,139.78,34846.0,138.4034,138.562,138.4034,138.5421,34846.0
2018-08-02 12:20:00,139.77,139.88,139.72,139.79,19983.0,138.5322,138.6413,138.4827,138.5521,19983.0
2018-08-02 12:25:00,139.77,139.85,139.74,139.76,29675.0,138.5322,138.6115,138.5025,138.5223,29675.0
2018-08-02 12:30:00,139.75,139.78,139.51,139.6,25616.0,138.5124,138.5421,138.2745,138.3637,25616.0
2018-08-02 12:35:00,139.6,139.77,139.58,139.68,25986.0,138.3637,138.5322,138.3439,138.443,25986.0
2018-08-02 12:40:00,139.68,139.84,139.68,139.83,17405.0,138.443,138.6016,138.443,138.5917,17405.0
2018-08-02 12:45:00,139.82,139.89,139.65,139.8,24063.0,138.5818,138.6512,138.4133,138.562,24063.0
2018-08-02 12:50:00,139.75,139.81,139.56,139.6,21872.0,138.5124,138.5719,138.3241,138.3637,21872.0
2018-08-02 12:55:00,139.59,139.89,139.59,139.84,22954.0,138.3538,138.6512,138.3538,138.6016,22954.0
2018-08-02 13:00:00,139.86,140.05,139.84,140.04,27458.0,138.6214,138.8098,138.6016,138.7998,27458.0
2018-08-02 13:05:00,140.06,140.2,140.04,140.19,16906.0,138.8197,138.9584,138.7998,138.9485,16906.0
2018-08-02 13:10:00,140.21,140.32,140.09,140.09,20302.0,138.9683,139.0774,138.8494,138.8494,20302.0
2018-08-02 13:15:00,140.08,140.36,140.07,140.3,24855.0,138.8395,139.117,138.8296,139.0575,24855.0
2018-08-02 13:20:00,140.29,140.52,140.26,140.33,34058.0,139.0476,139.2756,139.0179,139.0873,34058.0
2018-08-02 13:25:00,140.34,140.53,140.33,140.53,20038.0,139.0972,139.2855,139.0873,139.2855,20038.0
2018-08-02 13:30:00,140.52,140.56,140.39,140.46,34871.0,139.2756,139.3152,139.1467,139.2161,34871.0
2018-08-02 13:35:00,140.46,140.59,140.24,140.31,36216.0,139.2161,139.345,138.9981,139.0675,36216.0
2018-08-02 13:40:00,140.33,140.38,140.2,140.23,24171.0,139.0873,139.1368,138.9584,138.9882,24171.0
2018-08-02 13:45:00,140.22,140.36,140.21,140.32,27846.0,138.9782,139.117,138.9683,139.0774,27846.0
2018-08-02 13:50:00,140.34,140.44,140.24,140.36,46813.0,139.0972,139.1963,138.9981,139.117,46813.0
2018-08-02 13:55:00,140.35,140.56,140.35,140.49,28841.0,139.1071,139.3152,139.1071,139.2459,28841.0
2018-08-02 14:00:00,140.47,140.69,140.35,140.63,29352.0,139.226,139.4441,139.1071,139.3846,29352.0
2018-08-02 14:05:00,140.61,140.64,140.45,140.51,15528.0,139.3648,139.3945,139.2062,139.2657,15528.0
2018-08-02 14:10:00,140.51,140.56,140.37,140.48,24421.0,139.2657,139.3152,139.1269,139.2359,24421.0
2018-08-02 14:15:00,140.49,140.51,140.08,140.14,21910.0,139.2459,139.2657,138.8395,138.899,21910.0
2018-08-02 14:20:00,140.15,140.31,140.1,140.13,19213.0,138.9089,139.0675,138.8593,138.889,19213.0
2018-08-02 14:25:00,140.12,140.24,140.08,140.15,16979.0,138.8791,138.9981,138.8395,138.9089,16979.0
2018-08-02 14:30:00,140.15,140.3,140.12,140.3,21626.0,138.9089,139.0575,138.8791,139.0575,21626.0
2018-08-02 14:35:00,140.27,140.48,140.27,140.39,28399.0,139.0278,139.2359,139.0278,139.1467,28399.0
2018-08-02 14:40:00,140.38,140.46,140.36,140.42,34607.0,139.1368,139.2161,139.117,139.1765,34607.0
2018-08-02 14:45:00,140.41,140.46,140.26,140.4,41456.0,139.1666,139.2161,139.0179,139.1567,41456.0
2018-08-02 14:50:00,140.38,140.49,140.35,140.46,27012.0,139.1368,139.2459,139.1071,139.2161,27012.0
2018-08-02 14:55:00,140.45,140.67,140.44,140.65,49519.0,139.2062,139.4243,139.1963,139.4044,49519.0
2018-08-02 15:00:00,140.64,140.65,140.47,140.58,45369.0,139.3945,139.4044,139.226,139.3351,45369.0
2018-08-02 15:05:00,140.59,140.74,140.55,140.6,35609.0,139.345,139.4936,139.3053,139.3549,35609.0
2018-08-02 15:10:00,140.59,140.65,140.42,140.64,27290.0,139.345,139.4044,139.1765,139.3945,27290.0
2018-08-02 15:15:00,140.63,140.81,140.63,140.81,45864.0,139.3846,139.563,139.3846,139.563,45864.0
2018-08-02 15:20:00,140.78,140.84,140.7,140.83,42673.0,139.5333,139.5928,139.454,139.5828,42673.0
2018-08-02 15:25:00,140.83,140.89,140.77,140.89,55282.0,139.5828,139.6423,139.5234,139.6423,55282.0
2018-08-02 15:30:00,140.88,140.99,140.88,140.96,64067.0,139.6324,139.7414,139.6324,139.7117,64067.0
2018-08-02 15:35:00,140.96,141.06,140.96,141.05,80641.0,139.7117,139.8108,139.7117,139.8009,80641.0
2018-08-02 15:40:00,141.05,141.21,141.03,141.21,91291.0,139.8009,139.9595,139.7811,139.9595,91291.0
2018-08-02 15:45:00,141.21,141.3,141.2,141.27,100102.0,139.9595,140.0487,139.9496,140.0189,100102.0
2018-08-02 15:50:00,141.27,141.29,141.1,141.28,125888.0,140.0189,140.0388,139.8505,140.0289,125888.0
2018-08-02 15:55:00,141.28,141.29,141.09,141.15,177947.0,140.0289,140.0388,139.8405,139.9,177947.0
2018-08-03 09:30:00,141.53,141.74,139.66,139.66,134295.0,140.2766,140.4848,138.4232,138.4232,134295.0
2018-08-03 09:35:00,139.71,140.26,139.18,140.03,111501.0,138.4728,139.0179,137.9475,138.7899,111501.0
2018-08-03 09:40:00,140.03,140.05,139.37,139.45,74760.0,138.7899,138.8098,138.1358,138.2151,74760.0
2018-08-03 09:45:00,139.47,139.68,138.42,139.14,96620.0,138.2349,138.443,137.1942,137.9078,96620.0
2018-08-03 09:50:00,139.03,139.79,138.95,139.32,60082.0,137.7988,138.5521,137.7195,138.0862,60082.0
2018-08-03 09:55:00,139.27,140.26,139.12,140.16,28737.0,138.0367,139.0179,137.888,138.9188,28737.0
2018-08-03 10:00:00,140.18,140.82,140.13,140.76,50020.0,138.9386,139.5729,138.889,139.5135,50020.0
2018-08-03 10:05:00,140.77,140.77,140.43,140.69,31502.0,139.5234,139.5234,139.1864,139.4441,31502.0
2018-08-03 10:10:00,140.73,141.08,140.51,140.55,24187.0,139.4837,139.8306,139.2657,139.3053,24187.0
2018-08-03 10:15:00,140.58,140.67,140.21,140.49,18901.0,139.3351,139.4243,138.9683,139.2459,18901.0
2018-08-03 10:20:00,140.46,140.5,140.12,140.21,31521.0,139.2161,139.2558,138.8791,138.9683,31521.0
2018-08-03 10:25:00,140.21,140.72,140.21,140.68,18301.0,138.9683,139.4738,138.9683,139.4342,18301.0
2018-08-03 10:30:00,140.65,140.74,140.36,140.48,21461.0,139.4044,139.4936,139.117,139.2359,21461.0
2018-08-03 10:35:00,140.48,140.53,140.24,140.47,23944.0,139.2359,139.2855,138.9981,139.226,23944.0
2018-08-03 10:40:00,140.47,140.58,140.12,140.12,32611.0,139.226,139.3351,138.8791,138.8791,32611.0
2018-08-03 10:45:00,140.12,140.17,139.79,139.93,28949.0,138.8791,138.9287,138.5521,138.6908,28949.0
2018-08-03 10:50:00,140.0,140.0,139.47,139.72,45514.0,138.7602,138.7602,138.2349,138.4827,45514.0
2018-08-03 10:55:00,139.73,140.16,139.68,139.93,31498.0,138.4926,138.9188,138.443,138.6908,31498.0
2018-08-03 11:00:00,139.93,140.07,139.73,139.89,16762.0,138.6908,138.8296,138.4926,138.6512,16762.0
2018-08-03 11:05:00,139.92,140.11,139.85,140.11,22319.0,138.6809,138.8692,138.6115,138.8692,22319.0
2018-08-03 11:10:00,140.1,140.43,140.1,140.4,21861.0,138.8593,139.1864,138.8593,139.1567,21861.0
2018-08-03 11:15:00,140.4,140.45,140.16,140.29,14563.0,139.1567,139.2062,138.9188,139.0476,14563.0
2018-08-03 11:20:00,140.34,140.4,140.29,140.33,13605.0,139.0972,139.1567,139.0476,139.0873,13605.0
2018-08-03 11:25:00,140.29,140.41,140.22,140.4,19143.0,139.0476,139.1666,138.9782,139.1567,19143.0
2018-08-03 11:30:00,140.38,140.4,140.13,140.37,38236.0,139.1368,139.1567,138.889,139.1269,38236.0
2018-08-03 11:35:00,140.38,140.44,140.19,140.25,21403.0,139.1368,139.1963,138.9485,139.008,21403.0
2018-08-03 11:40:00,140.25,140.46,140.21,140.28,30867.0,139.008,139.2161,138.9683,139.0377,30867.0
2018-08-03 11:45:00,140.25,140.56,140.25,140.53,11129.0,139.008,139.3152,139.008,139.2855,11129.0
2018-08-03 11:50:00,140.53,140.56,140.4,140.53,21472.0,139.2855,139.3152,139.1567,139.2855,21472.0
2018-08-03 11:55:00,140.56,140.56,140.19,140.19,22528.0,139.3152,139.3152,138.9485,138.9485,22528.0
2018-08-03 12:00:00,140.23,140.38,140.23,140.33,8142.0,138.9882,139.1368,138.9882,139.0873,8142.0
2018-08-03 12:05:00,140.31,140.51,140.29,140.47,12689.0,139.0675,139.2657,139.0476,139.226,12689.0
2018-08-03 12:10:00,140.49,140.69,140.44,140.68,10302.0,139.2459,139.4441,139.1963,139.4342,10302.0
2018-08-03 12:15:00,140.65,140.79,140.47,140.48,18023.0,139.4044,139.5432,139.226,139.2359,18023.0
2018-08-03 12:20:00,140.47,140.55,140.43,140.55,11406.0,139.226,139.3053,139.1864,139.3053,11406.0
2018-08-03 12:25:00,140.56,140.58,140.27,140.31,11399.0,139.3152,139.3351,139.0278,139.0675,11399.0
2018-08-03 12:30:00,140.32,140.57,140.3,140.52,9736.0,139.0774,139.3251,139.0575,139.2756,9736.0
2018-08-03 12:35:00,140.54,140.55,140.34,140.38,11982.0,139.2954,139.3053,139.0972,139.1368,11982.0
2018-08-03 12:40:00,140.38,140.39,140.05,140.05,23307.0,139.1368,139.1467,138.8098,138.8098,23307.0
2018-08-03 12:45:00,140.05,140.06,139.88,139.99,13312.0,138.8098,138.8197,138.6413,138.7503,13312.0
2018-08-03 12:50:00,139.96,139.96,139.79,139.85,9197.0,138.7206,138.7206,138.5521,138.6115,9197.0
2018-08-03 12:55:00,139.84,140.04,139.78,139.91,13880.0,138.6016,138.7998,138.5421,138.671,13880.0
2018-08-03 13:00:00,139.92,140.11,139.83,140.11,8340.0,138.6809,138.8692,138.5917,138.8692,8340.0
2018-08-03 13:05:00,140.12,140.12,139.99,140.06,6793.0,138.8791,138.8791,138.7503,138.8197,6793.0
2018-08-03 13:10:00,140.03,140.26,139.99,140.26,5114.0,138.7899,139.0179,138.7503,139.0179,5114.0
2018-08-03 13:15:00,140.26,140.29,140.1,140.17,6911.0,139.0179,139.0476,138.8593,138.9287,6911.0
2018-08-03 13:20:00,140.21,140.24,140.1,140.2,12228.0,138.9683,138.9981,138.8593,138.9584,12228.0
2018-08-03 13:25:00,140.2,140.26,140.17,140.21,12008.0,138.9584,139.0179,138.9287,138.9683,12008.0
2018-08-03 13:30:00,140.21,140.25,140.07,140.1,21677.0,138.9683,139.008,138.8296,138.8593,21677.0
2018-08-03 13:35:00,140.12,140.35,140.12,140.34,11659.0,138.8791,139.1071,138.8791,139.0972,11659.0
2018-08-03 13:40:00,140.34,140.38,140.28,140.38,10319.0,139.0972,139.1368,139.0377,139.1368,10319.0
2018-08-03 13:45:00,140.38,140.6,140.37,140.56,15449.0,139.1368,139.3549,139.1269,139.3152,15449.0
2018-08-03 13:50:00,140.59,140.79,140.59,140.74,18030.0,139.345,139.5432,139.345,139.4936,18030.0
2018-08-03 13:55:00,140.79,140.8,140.67,140.75,11677.0,139.5432,139.5531,139.4243,139.5036,11677.0
2018-08-03 14:00:00,140.76,140.89,140.76,140.88,16089.0,139.5135,139.6423,139.5135,139.6324,16089.0
2018-08-03 14:05:00,140.88,140.94,140.76,140.85,21726.0,139.6324,139.6919,139.5135,139.6027,21726.0
2018-08-03 14:10:00,140.85,140.87,140.6,140.61,11349.0,139.6027,139.6225,139.3549,139.3648,11349.0
2018-08-03 14:15:00,140.57,140.72,140.56,140.69,12851.0,139.3251,139.4738,139.3152,139.4441,12851.0
2018-08-03 14:20:00,140.73,140.83,140.65,140.75,10236.0,139.4837,139.5828,139.4044,139.5036,10236.0
2018-08-03 14:25:00,140.76,140.76,140.64,140.72,11395.0,139.5135,139.5135,139.3945,139.4738,11395.0
2018-08-03 14:30:00,140.69,140.75,140.57,140.61,10165.0,139.4441,139.5036,139.3251,139.3648,10165.0
2018-08-03 14:35:00,140.6,140.75,140.54,140.69,18885.0,139.3549,139.5036,139.2954,139.4441,18885.0
2018-08-03 14:40:00,140.69,140.75,140.62,140.62,11031.0,139.4441,139.5036,139.3747,139.3747,11031.0
2018-08-03 14:45:00,140.63,140.66,140.59,140.62,17386.0,139.3846,139.4144,139.345,139.3747,17386.0
2018-08-03 14:50:00,140.63,140.67,140.6,140.63,12000.0,139.3846,139.4243,139.3549,139.3846,12000.0
2018-08-03 14:55:00,140.64,140.99,140.64,140.99,25036.0,139.3945,139.7414,139.3945,139.7414,25036.0
2018-08-03 15:00:00,140.97,140.99,140.92,140.96,14573.0,139.7216,139.7414,139.672,139.7117,14573.0
2018-08-03 15:05:00,140.99,141.03,140.9,140.91,18239.0,139.7414,139.7811,139.6522,139.6621,18239.0
2018-08-03 15:10:00,140.91,141.02,140.91,140.98,18411.0,139.6621,139.7712,139.6621,139.7315,18411.0
2018-08-03 15:15:00,140.97,141.04,140.9,140.95,18257.0,139.7216,139.791,139.6522,139.7018,18257.0
2018-08-03 15:20:00,140.97,140.99,140.88,140.92,15310.0,139.7216,139.7414,139.6324,139.672,15310.0
2018-08-03 15:25:00,140.93,140.93,140.85,140.86,15306.0,139.682,139.682,139.6027,139.6126,15306.0
2018-08-03 15:30:00,140.87,141.0,140.86,140.99,33980.0,139.6225,139.7513,139.6126,139.7414,33980.0
2018-08-03 15:35:00,140.97,141.02,140.92,140.99,32154.0,139.7216,139.7712,139.672,139.7414,32154.0
2018-08-03 15:40:00,141.0,141.01,140.88,140.96,50329.0,139.7513,139.7613,139.6324,139.7117,50329.0
2018-08-03 15:45:00,140.96,140.98,140.87,140.96,33040.0,139.7117,139.7315,139.6225,139.7117,33040.0
2018-08-03 15:50:00,140.97,141.09,140.92,140.96,39035.0,139.7216,139.8405,139.672,139.7117,39035.0
2018-08-03 15:55:00,140.96,141.07,140.88,141.02,80206.0,139.7117,139.8207,139.6324,139.7712,80206.0
2018-08-06 09:30:00,140.89,141.4,140.65,141.4,63500.0,139.6423,140.1478,139.4044,140.1478,63500.0
2018-08-06 09:35:00,141.27,141.7,140.93,141.66,29791.0,140.0189,140.4451,139.682,140.4055,29791.0
2018-08-06 09:40:00,141.62,141.93,141.46,141.52,22424.0,140.3658,140.6731,140.2073,140.2667,22424.0
2018-08-06 09:45:00,141.52,142.15,141.38,142.08,44537.0,140.2667,140.8912,140.128,140.8218,44537.0
2018-08-06 09:50:00,142.12,142.66,142.03,142.36,32170.0,140.8614,141.3966,140.7722,141.0993,32170.0
2018-08-06 09:55:00,142.36,142.48,142.11,142.19,33991.0,141.0993,141.2182,140.8515,140.9308,33991.0
2018-08-06 10:00:00,142.19,142.45,142.18,142.44,17438.0,140.9308,141.1885,140.9209,141.1786,17438.0
2018-08-06 10:05:00,142.45,142.57,142.07,142.09,23998.0,141.1885,141.3074,140.8119,140.8317,23998.0
2018-08-06 10:10:00,142.12,142.5,142.04,142.31,17186.0,140.8614,141.2381,140.7821,141.0497,17186.0
2018-08-06 10:15:00,142.31,142.53,142.0,142.03,22595.0,141.0497,141.2678,140.7425,140.7722,22595.0
2018-08-06 10:20:00,142.06,142.1,141.63,141.87,25766.0,140.802,140.8416,140.3758,140.6136,25766.0
2018-08-06 10:25:00,141.91,141.95,141.78,141.95,21022.0,140.6533,140.6929,140.5244,140.6929,21022.0
2018-08-06 10:30:00,141.93,142.09,141.77,141.91,20580.0,140.6731,140.8317,140.5145,140.6533,20580.0
2018-08-06 10:35:00,141.88,141.89,141.62,141.74,19717.0,140.6235,140.6335,140.3658,140.4848,19717.0
2018-08-06 10:40:00,141.77,141.96,141.65,141.83,18629.0,140.5145,140.7028,140.3956,140.574,18629.0
2018-08-06 10:45:00,141.87,141.89,141.58,141.7,19964.0,140.6136,140.6335,140.3262,140.4451,19964.0
2018-08-06 10:50:00,141.68,141.95,141.62,141.85,13617.0,140.4253,140.6929,140.3658,140.5938,13617.0
2018-08-06 10:55:00,141.83,141.85,141.67,141.82,12079.0,140.574,140.5938,140.4154,140.5641,12079.0
2018-08-06 11:00:00,141.86,142.02,141.68,141.77,14453.0,140.6037,140.7623,140.4253,140.5145,14453.0
2018-08-06 11:05:00,141.73,141.8,141.6,141.79,16995.0,140.4749,140.5443,140.346,140.5343,16995.0
2018-08-06 11:10:00,141.82,141.97,141.81,141.81,14477.0,140.5641,140.7128,140.5542,140.5542,14477.0
2018-08-06 11:15:00,141.8,141.8,141.36,141.44,13212.0,140.5443,140.5443,140.1082,140.1874,13212.0
2018-08-06 11:20:00,141.45,141.62,141.42,141.61,10645.0,140.1974,140.3658,140.1676,140.3559,10645.0
2018-08-06 11:25:00,141.64,141.74,141.53,141.58,24973.0,140.3857,140.4848,140.2766,140.3262,24973.0
2018-08-06 11:30:00,141.62,141.92,141.61,141.92,26497.0,140.3658,140.6632,140.3559,140.6632,26497.0
2018-08-06 11:35:00,141.93,142.2,141.93,142.15,13669.0,140.6731,140.9407,140.6731,140.8912,13669.0
2018-08-06 11:40:00,142.17,142.18,142.03,142.12,7529.0,140.911,140.9209,140.7722,140.8614,7529.0
2018-08-06 11:45:00,142.14,142.21,142.04,142.19,16038.0,140.8812,140.9506,140.7821,140.9308,16038.0
2018-08-06 11:50:00,142.19,142.2,141.9,142.05,17833.0,140.9308,140.9407,140.6434,140.792,17833.0
2018-08-06 11:55:00,142.06,142.18,141.97,142.15,13642.0,140.802,140.9209,140.7128,140.8912,13642.0
2018-08-06 12:00:00,142.12,142.17,141.97,141.97,19881.0,140.8614,140.911,140.7128,140.7128,19881.0
2018-08-06 12:05:00,141.95,142.03,141.93,142.01,15885.0,140.6929,140.7722,140.6731,140.7524,15885.0
2018-08-06 12:10:00,142.02,142.27,142.02,142.17,11501.0,140.7623,141.0101,140.7623,140.911,11501.0
2018-08-06 12:15:00,142.18,142.24,142.11,142.16,7823.0,140.9209,140.9804,140.8515,140.9011,7823.0
2018-08-06 12:20:00,142.16,142.2,142.02,142.19,13326.0,140.9011,140.9407,140.7623,140.9308,13326.0
2018-08-06 12:25:00,142.2,142.22,142.1,142.18,10773.0,140.9407,140.9605,140.8416,140.9209,10773.0
2018-08-06 12:30:00,142.18,142.2,142.11,142.17,10951.0,140.9209,140.9407,140.8515,140.911,10951.0
2018-08-06 12:35:00,142.18,142.27,142.12,142.14,10750.0,140.9209,141.0101,140.8614,140.8812,10750.0
2018-08-06 12:40:00,142.12,142.16,141.96,142.12,20095.0,140.8614,140.9011,140.7028,140.8614,20095.0
2018-08-06 12:45:00,142.13,142.13,142.04,142.08,9089.0,140.8713,140.8713,140.7821,140.8218,9089.0
2018-08-06 12:50:00,142.08,142.18,142.01,142.15,14384.0,140.8218,140.9209,140.7524,140.8912,14384.0
2018-08-06 12:55:00,142.18,142.3,142.18,142.3,11315.0,140.9209,141.0398,140.9209,141.0398,11315.0
2018-08-06 13:00:00,142.32,142.48,142.32,142.4,16289.0,141.0597,141.2182,141.0597,141.1389,16289.0
2018-08-06 13:05:00,142.41,142.45,142.29,142.36,15169.0,141.1489,141.1885,141.0299,141.0993,15169.0
2018-08-06 13:10:00,142.37,142.43,142.2,142.2,13771.0,141.1092,141.1687,140.9407,140.9407,13771.0
2018-08-06 13:15:00,142.18,142.33,142.17,142.23,11418.0,140.9209,141.0696,140.911,140.9704,11418.0
2018-08-06 13:20:00,142.26,142.28,142.2,142.26,11797.0,141.0002,141.02,140.9407,141.0002,11797.0
2018-08-06 13:25:00,142.27,142.28,142.15,142.18,16277.0,141.0101,141.02,140.8912,140.9209,16277.0
2018-08-06 13:30:00,142.18,142.2,142.11,142.11,14227.0,140.9209,140.9407,140.8515,140.8515,14227.0
2018-08-06 13:35:00,142.11,142.18,142.08,142.14,10838.0,140.8515,140.9209,140.8218,140.8812,10838.0
2018-08-06 13:40:00,142.16,142.18,142.11,142.18,9173.0,140.9011,140.9209,140.8515,140.9209,9173.0
2018-08-06 13:45:00,142.15,142.17,142.12,142.17,8608.0,140.8912,140.911,140.8614,140.911,8608.0
2018-08-06 13:50:00,142.16,142.17,141.9,141.9,21029.0,140.9011,140.911,140.6434,140.6434,21029.0
2018-08-06 13:55:00,141.91,141.95,141.77,141.92,27058.0,140.6533,140.6929,140.5145,140.6632,27058.0
2018-08-06 14:00:00,141.91,142.06,141.89,141.97,9828.0,140.6533,140.802,140.6335,140.7128,9828.0
2018-08-06 14:05:00,141.98,142.04,141.96,141.99,6084.0,140.7227,140.7821,140.7028,140.7326,6084.0
2018-08-06 14:10:00,141.99,142.12,141.99,142.12,16177.0,140.7326,140.8614,140.7326,140.8614,16177.0
2018-08-06 14:15:00,142.09,142.16,142.06,142.12,11757.0,140.8317,140.9011,140.802,140.8614,11757.0
2018-08-06 14:20:00,142.11,142.21,142.1,142.21,9396.0,140.8515,140.9506,140.8416,140.9506,9396.0
2018-08-06 14:25:00,142.21,142.35,142.19,142.34,11111.0,140.9506,141.0894,140.9308,141.0795,11111.0
2018-08-06 14:30:00,142.32,142.46,142.3,142.44,11243.0,141.0597,141.1984,141.0398,141.1786,11243.0
2018-08-06 14:35:00,142.45,142.52,142.42,142.49,17250.0,141.1885,141.2579,141.1588,141.2281,17250.0
2018-08-06 14:40:00,142.48,142.54,142.41,142.54,25722.0,141.2182,141.2777,141.1489,141.2777,25722.0
2018-08-06 14:45:00,142.52,142.54,142.44,142.49,18905.0,141.2579,141.2777,141.1786,141.2281,18905.0
2018-08-06 14:50:00,142.47,142.5,142.41,142.49,15283.0,141.2083,141.2381,141.1489,141.2281,15283.0
2018-08-06 14:55:00,142.5,142.51,142.37,142.37,12647.0,141.2381,141.248,141.1092,141.1092,12647.0
2018-08-06 15:00:00,142.37,142.38,142.29,142.38,12987.0,141.1092,141.1191,141.0299,141.1191,12987.0
2018-08-06 15:05:00,142.38,142.49,142.3,142.45,19416.0,141.1191,141.2281,141.0398,141.1885,19416.0
2018-08-06 15:10:00,142.44,142.48,142.41,142.45,9898.0,141.1786,141.2182,141.1489,141.1885,9898.0
2018-08-06 15:15:00,142.48,142.57,142.48,142.57,14837.0,141.2182,141.3074,141.2182,141.3074,14837.0
2018-08-06 15:20:00,142.58,142.65,142.57,142.63,26179.0,141.3173,141.3867,141.3074,141.3669,26179.0
2018-08-06 15:25:00,142.64,142.73,142.63,142.69,22342.0,141.3768,141.466,141.3669,141.4264,22342.0
2018-08-06 15:30:00,142.69,142.78,142.67,142.76,42890.0,141.4264,141.5156,141.4066,141.4958,42890.0
2018-08-06 15:35:00,142.76,142.76,142.59,142.65,38039.0,141.4958,141.4958,141.3273,141.3867,38039.0
2018-08-06 15:40:00,142.65,142.73,142.62,142.66,30721.0,141.3867,141.466,141.357,141.3966,30721.0
2018-08-06 15:45:00,142.67,142.81,142.66,142.76,76249.0,141.4066,141.5453,141.3966,141.4958,76249.0
2018-08-06 15:50:00,142.78,142.85,142.66,142.7,65868.0,141.5156,141.585,141.3966,141.4363,65868.0
2018-08-06 15:55:00,142.71,142.81,142.66,142.72,135397.0,141.4462,141.5453,141.3966,141.4561,135397.0
2018-08-07 09:30:00,143.53,144.04,143.31,144.01,124337.0,142.2589,142.7644,142.0409,142.7347,124337.0
2018-08-07 09:35:00,144.07,144.5,143.67,143.8,73440.0,142.7942,143.2203,142.3977,142.5265,73440.0
2018-08-07 09:40:00,143.79,143.89,143.3,143.31,56306.0,142.5166,142.6157,142.031,142.0409,56306.0
2018-08-07 09:45:00,143.31,143.88,142.84,142.84,126424.0,142.0409,142.6058,141.575,141.575,126424.0
2018-08-07 09:50:00,142.8,143.56,142.73,143.45,32369.0,141.5354,142.2887,141.466,142.1796,32369.0
2018-08-07 09:55:00,143.48,144.0,143.44,143.7,34005.0,142.2094,142.7248,142.1697,142.4274,34005.0
2018-08-07 10:00:00,143.82,144.0,143.63,143.94,23377.0,142.5464,142.7248,142.358,142.6653,23377.0
2018-08-07 10:05:00,143.95,144.1,143.71,143.81,26758.0,142.6752,142.8239,142.4373,142.5365,26758.0
2018-08-07 10:10:00,143.84,144.14,143.71,144.1,30657.0,142.5662,142.8635,142.4373,142.8239,30657.0
2018-08-07 10:15:00,144.09,144.17,143.9,144.04,24282.0,142.814,142.8933,142.6257,142.7644,24282.0
2018-08-07 10:20:00,144.03,144.2,143.94,144.2,15310.0,142.7545,142.923,142.6653,142.923,15310.0
2018-08-07 10:25:00,144.22,144.55,144.22,144.5,49126.0,142.9428,143.2699,142.9428,143.2203,49126.0
2018-08-07 10:30:00,144.51,144.62,144.35,144.42,54244.0,143.2303,143.3393,143.0717,143.1411,54244.0
2018-08-07 10:35:00,144.41,144.59,144.39,144.54,36537.0,143.1311,143.3095,143.1113,143.26,36537.0
2018-08-07 10:40:00,144.5,144.56,144.32,144.38,35972.0,143.2203,143.2798,143.0419,143.1014,35972.0
2018-08-07 10:45:00,144.36,144.37,144.12,144.19,30769.0,143.0816,143.0915,142.8437,142.9131,30769.0
2018-08-07 10:50:00,144.19,144.38,144.03,144.22,47580.0,142.9131,143.1014,142.7545,142.9428,47580.0
2018-08-07 10:55:00,144.25,144.26,144.03,144.14,28057.0,142.9726,142.9825,142.7545,142.8635,28057.0
2018-08-07 11:00:00,144.14,144.47,144.03,144.45,22379.0,142.8635,143.1906,142.7545,143.1708,22379.0
2018-08-07 11:05:00,144.46,144.59,144.41,144.53,21657.0,143.1807,143.3095,143.1311,143.2501,21657.0
2018-08-07 11:10:00,144.52,144.52,144.21,144.34,20166.0,143.2402,143.2402,142.9329,143.0618,20166.0
2018-08-07 11:15:00,144.32,144.35,144.15,144.25,32254.0,143.0419,143.0717,142.8734,142.9726,32254.0
2018-08-07 11:20:00,144.25,144.31,144.03,144.03,21008.0,142.9726,143.032,142.7545,142.7545,21008.0
2018-08-07 11:25:00,144.03,144.1,143.97,144.05,46838.0,142.7545,142.8239,142.695,142.7743,46838.0
2018-08-07 11:30:00,144.07,144.27,144.0,144.15,44686.0,142.7942,142.9924,142.7248,142.8734,44686.0
2018-08-07 11:35:00,144.12,144.24,144.07,144.21,14242.0,142.8437,142.9626,142.7942,142.9329,14242.0
2018-08-07 11:40:00,144.2,144.28,144.2,144.23,13992.0,142.923,143.0023,142.923,142.9527,13992.0
2018-08-07 11:45:00,144.22,144.26,144.11,144.11,28147.0,142.9428,142.9825,142.8338,142.8338,28147.0
2018-08-07 11:50:00,144.13,144.25,144.09,144.13,18932.0,142.8536,142.9726,142.814,142.8536,18932.0
2018-08-07 11:55:00,144.16,144.17,144.0,144.07,17506.0,142.8834,142.8933,142.7248,142.7942,17506.0
2018-08-07 12:00:00,144.03,144.06,143.84,143.88,36929.0,142.7545,142.7842,142.5662,142.6058,36929.0
2018-08-07 12:05:00,143.86,144.02,143.83,143.95,42086.0,142.586,142.7446,142.5563,142.6752,42086.0
2018-08-07 12:10:00,143.99,144.19,143.93,144.19,35456.0,142.7149,142.9131,142.6554,142.9131,35456.0
2018-08-07 12:15:00,144.17,144.2,143.95,144.08,24905.0,142.8933,142.923,142.6752,142.8041,24905.0
2018-08-07 12:20:00,144.1,144.15,144.05,144.07,20777.0,142.8239,142.8734,142.7743,142.7942,20777.0
2018-08-07 12:25:00,144.08,144.17,144.04,144.06,15914.0,142.8041,142.8933,142.7644,142.7842,15914.0
2018-08-07 12:30:00,144.05,144.08,143.89,143.94,12475.0,142.7743,142.8041,142.6157,142.6653,12475.0
2018-08-07 12:35:00,143.9,143.97,143.9,143.94,8900.0,142.6257,142.695,142.6257,142.6653,8900.0
2018-08-07 12:40:00,143.94,144.0,143.89,143.97,15529.0,142.6653,142.7248,142.6157,142.695,15529.0
2018-08-07 12:45:00,143.96,144.18,143.91,144.17,12806.0,142.6851,142.9032,142.6356,142.8933,12806.0
2018-08-07 12:50:00,144.16,144.18,144.06,144.13,22569.0,142.8834,142.9032,142.7842,142.8536,22569.0
2018-08-07 12:55:00,144.1,144.19,144.08,144.12,31620.0,142.8239,142.9131,142.8041,142.8437,31620.0
2018-08-07 13:00:00,144.09,144.09,144.0,144.05,17278.0,142.814,142.814,142.7248,142.7743,17278.0
2018-08-07 13:05:00,144.06,144.06,143.85,143.88,15962.0,142.7842,142.7842,142.5761,142.6058,15962.0
2018-08-07 13:10:00,143.93,144.06,143.93,144.01,11694.0,142.6554,142.7842,142.6554,142.7347,11694.0
2018-08-07 13:15:00,144.02,144.02,143.93,144.02,12541.0,142.7446,142.7446,142.6554,142.7446,12541.0
2018-08-07 13:20:00,143.99,144.05,143.94,144.01,14846.0,142.7149,142.7743,142.6653,142.7347,14846.0
2018-08-07 13:25:00,143.98,143.99,143.75,143.75,27365.0,142.705,142.7149,142.477,142.477,27365.0
2018-08-07 13:30:00,143.75,144.06,143.75,144.05,13140.0,142.477,142.7842,142.477,142.7743,13140.0
2018-08-07 13:35:00,144.05,144.06,143.89,143.94,11171.0,142.7743,142.7842,142.6157,142.6653,11171.0
2018-08-07 13:40:00,143.91,144.11,143.89,144.09,32510.0,142.6356,142.8338,142.6157,142.814,32510.0
2018-08-07 13:45:00,144.1,144.18,144.09,144.13,13347.0,142.8239,142.9032,142.814,142.8536,13347.0
2018-08-07 13:50:00,144.11,144.44,144.1,144.23,31252.0,142.8338,143.1609,142.8239,142.9527,31252.0
2018-08-07 13:55:00,144.25,144.38,144.2,144.36,7649.0,142.9726,143.1014,142.923,143.0816,7649.0
2018-08-07 14:00:00,144.36,144.41,144.32,144.39,26986.0,143.0816,143.1311,143.0419,143.1113,26986.0
2018-08-07 14:05:00,144.38,144.4,144.17,144.17,28669.0,143.1014,143.1212,142.8933,142.8933,28669.0
2018-08-07 14:10:00,144.17,144.21,144.02,144.06,15011.0,142.8933,142.9329,142.7446,142.7842,15011.0
2018-08-07 14:15:00,144.07,144.11,143.94,144.09,24373.0,142.7942,142.8338,142.6653,142.814,24373.0
2018-08-07 14:20:00,144.11,144.16,144.07,144.12,13259.0,142.8338,142.8834,142.7942,142.8437,13259.0
2018-08-07 14:25:00,144.13,144.14,144.08,144.12,11194.0,142.8536,142.8635,142.8041,142.8437,11194.0
2018-08-07 14:30:00,144.12,144.15,144.03,144.15,14006.0,142.8437,142.8734,142.7545,142.8734,14006.0
2018-08-07 14:35:00,144.15,144.25,144.12,144.24,15488.0,142.8734,142.9726,142.8437,142.9626,15488.0
2018-08-07 14:40:00,144.24,144.3,144.21,144.28,13040.0,142.9626,143.0221,142.9329,143.0023,13040.0
2018-08-07 14:45:00,144.28,144.32,144.25,144.31,11900.0,143.0023,143.0419,142.9726,143.032,11900.0
2018-08-07 14:50:00,144.29,144.37,144.29,144.33,12436.0,143.0122,143.0915,143.0122,143.0519,12436.0
2018-08-07 14:55:00,144.34,144.43,144.3,144.39,17719.0,143.0618,143.151,143.0221,143.1113,17719.0
2018-08-07 15:00:00,144.4,144.42,144.23,144.25,22351.0,143.1212,143.1411,142.9527,142.9726,22351.0
2018-08-07 15:05:00,144.27,144.28,144.14,144.19,19041.0,142.9924,143.0023,142.8635,142.9131,19041.0
2018-08-07 15:10:00,144.18,144.37,144.16,144.37,20317.0,142.9032,143.0915,142.8834,143.0915,20317.0
2018-08-07 15:15:00,144.37,144.42,144.36,144.37,32678.0,143.0915,143.1411,143.0816,143.0915,32678.0
2018-08-07 15:20:00,144.37,144.42,144.36,144.41,20616.0,143.0915,143.1411,143.0816,143.1311,20616.0
2018-08-07 15:25:00,144.41,144.41,144.34,144.36,22358.0,143.1311,143.1311,143.0618,143.0816,22358.0
2018-08-07 15:30:00,144.34,144.35,144.22,144.3,50986.0,143.0618,143.0717,142.9428,143.0221,50986.0
2018-08-07 15:35:00,144.31,144.32,144.22,144.32,45257.0,143.032,143.0419,142.9428,143.0419,45257.0
2018-08-07 15:40:00,144.3,144.3,144.21,144.28,44590.0,143.0221,143.0221,142.9329,143.0023,44590.0
2018-08-07 15:45:00,144.29,144.44,144.27,144.44,71101.0,143.0122,143.1609,142.9924,143.1609,71101.0
2018-08-07 15:50:00,144.44,144.46,144.36,144.41,101316.0,143.1609,143.1807,143.0816,143.1311,101316.0
2018-08-07 15:55:00,144.41,144.5,144.33,144.45,192130.0,143.1311,143.2203,143.0519,143.1708,192130.0
2018-08-08 09:30:00,144.46,144.68,143.16,143.85,121796.0,143.1807,143.3988,141.8922,142.5761,121796.0
2018-08-08 09:35:00,143.86,144.66,143.6,144.61,57402.0,142.586,143.3789,142.3283,143.3294,57402.0
2018-08-08 09:40:00,144.58,144.67,144.38,144.67,90747.0,143.2996,143.3888,143.1014,143.3888,90747.0
2018-08-08 09:45:00,144.69,145.19,144.58,145.19,75206.0,143.4087,143.9042,143.2996,143.9042,75206.0
2018-08-08 09:50:00,145.17,145.18,144.5,144.77,44027.0,143.8844,143.8943,143.2203,143.488,44027.0
2018-08-08 09:55:00,144.73,144.96,144.55,144.93,43788.0,143.4483,143.6763,143.2699,143.6465,43788.0
2018-08-08 10:00:00,144.97,145.13,144.67,145.06,26454.0,143.6862,143.8448,143.3888,143.7754,26454.0
2018-08-08 10:05:00,145.05,145.18,144.95,145.02,28067.0,143.7655,143.8943,143.6664,143.7357,28067.0
2018-08-08 10:10:00,145.02,145.25,144.98,145.12,24948.0,143.7357,143.9637,143.6961,143.8349,24948.0
2018-08-08 10:15:00,145.08,145.08,144.84,144.86,16696.0,143.7952,143.7952,143.5573,143.5772,16696.0
2018-08-08 10:20:00,144.87,145.16,144.85,144.97,20943.0,143.5871,143.8745,143.5672,143.6862,20943.0
2018-08-08 10:25:00,144.94,145.11,144.84,144.85,18726.0,143.6564,143.8249,143.5573,143.5672,18726.0
2018-08-08 10:30:00,144.83,144.98,144.77,144.87,18957.0,143.5474,143.6961,143.488,143.5871,18957.0
2018-08-08 10:35:00,144.85,144.94,144.63,144.93,26162.0,143.5672,143.6564,143.3492,143.6465,26162.0
2018-08-08 10:40:00,144.94,145.15,144.88,145.15,21570.0,143.6564,143.8646,143.597,143.8646,21570.0
2018-08-08 10:45:00,145.12,145.22,145.01,145.2,19358.0,143.8349,143.934,143.7258,143.9141,19358.0
2018-08-08 10:50:00,145.21,145.52,145.17,145.52,20773.0,143.9241,144.2313,143.8844,144.2313,20773.0
2018-08-08 10:55:00,145.57,145.64,145.37,145.53,62105.0,144.2809,144.3502,144.0826,144.2412,62105.0
2018-08-08 11:00:00,145.53,145.59,145.39,145.44,22922.0,144.2412,144.3007,144.1025,144.152,22922.0
2018-08-08 11:05:00,145.38,145.44,145.31,145.34,15398.0,144.0926,144.152,144.0232,144.0529,15398.0
2018-08-08 11:10:00,145.31,145.41,145.22,145.31,23424.0,144.0232,144.1223,143.934,144.0232,23424.0
2018-08-08 11:15:00,145.3,145.42,145.28,145.32,15005.0,144.0133,144.1322,143.9934,144.0331,15005.0
2018-08-08 11:20:00,145.3,145.4,145.04,145.1,20317.0,144.0133,144.1124,143.7556,143.815,20317.0
2018-08-08 11:25:00,145.08,145.2,145.06,145.2,14047.0,143.7952,143.9141,143.7754,143.9141,14047.0
2018-08-08 11:30:00,145.21,145.28,145.17,145.18,10385.0,143.9241,143.9934,143.8844,143.8943,10385.0
2018-08-08 11:35:00,145.18,145.38,145.15,145.34,27130.0,143.8943,144.0926,143.8646,144.0529,27130.0
2018-08-08 11:40:00,145.34,145.38,145.26,145.29,12654.0,144.0529,144.0926,143.9736,144.0033,12654.0
2018-08-08 11:45:00,145.28,145.39,145.13,145.13,15739.0,143.9934,144.1025,143.8448,143.8448,15739.0
2018-08-08 11:50:00,145.11,145.14,144.93,145.14,22874.0,143.8249,143.8547,143.6465,143.8547,22874.0
2018-08-08 11:55:00,145.13,145.13,145.0,145.06,12663.0,143.8448,143.8448,143.7159,143.7754,12663.0
2018-08-08 12:00:00,145.02,145.1,144.99,145.03,17252.0,143.7357,143.815,143.706,143.7457,17252.0
2018-08-08 12:05:00,145.04,145.22,145.01,145.18,12979.0,143.7556,143.934,143.7258,143.8943,12979.0
2018-08-08 12:10:00,145.18,145.24,145.16,145.22,8745.0,143.8943,143.9538,143.8745,143.934,8745.0
2018-08-08 12:15:00,145.17,145.34,145.17,145.34,12157.0,143.8844,144.0529,143.8844,144.0529,12157.0
2018-08-08 12:20:00,145.32,145.33,145.16,145.17,11653.0,144.0331,144.043,143.8745,143.8844,11653.0
2018-08-08 12:25:00,145.1,145.13,145.05,145.13,35274.0,143.815,143.8448,143.7655,143.8448,35274.0
2018-08-08 12:30:00,145.12,145.42,145.11,145.37,45664.0,143.8349,144.1322,143.8249,144.0826,45664.0
2018-08-08 12:35:00,145.34,145.43,145.33,145.38,9978.0,144.0529,144.1421,144.043,144.0926,9978.0
2018-08-08 12:40:00,145.38,145.39,145.25,145.31,4880.0,144.0926,144.1025,143.9637,144.0232,4880.0
2018-08-08 12:45:00,145.33,145.46,145.29,145.34,20609.0,144.043,144.1718,144.0033,144.0529,20609.0
2018-08-08 12:50:00,145.33,145.34,144.98,145.0,12552.0,144.043,144.0529,143.6961,143.7159,12552.0
2018-08-08 12:55:00,145.01,145.08,144.98,145.03,7809.0,143.7258,143.7952,143.6961,143.7457,7809.0
2018-08-08 13:00:00,145.01,145.13,145.0,145.13,6521.0,143.7258,143.8448,143.7159,143.8448,6521.0
2018-08-08 13:05:00,145.14,145.16,145.03,145.03,7434.0,143.8547,143.8745,143.7457,143.7457,7434.0
2018-08-08 13:10:00,145.07,145.08,144.97,145.01,14957.0,143.7853,143.7952,143.6862,143.7258,14957.0
2018-08-08 13:15:00,145.03,145.06,145.01,145.01,8909.0,143.7457,143.7754,143.7258,143.7258,8909.0
2018-08-08 13:20:00,145.01,145.02,144.91,144.98,13796.0,143.7258,143.7357,143.6267,143.6961,13796.0
2018-08-08 13:25:00,144.99,145.09,144.91,144.95,11869.0,143.706,143.8051,143.6267,143.6664,11869.0
2018-08-08 13:30:00,144.93,145.04,144.93,144.97,6225.0,143.6465,143.7556,143.6465,143.6862,6225.0
2018-08-08 13:35:00,144.96,144.96,144.83,144.9,33187.0,143.6763,143.6763,143.5474,143.6168,33187.0
2018-08-08 13:40:00,144.91,145.04,144.9,145.03,17006.0,143.6267,143.7556,143.6168,143.7457,17006.0
2018-08-08 13:45:00,145.03,145.09,145.0,145.07,10320.0,143.7457,143.8051,143.7159,143.7853,10320.0
2018-08-08 13:50:00,145.07,145.11,145.06,145.08,12525.0,143.7853,143.8249,143.7754,143.7952,12525.0
2018-08-08 13:55:00,145.05,145.15,145.01,145.11,51819.0,143.7655,143.8646,143.7258,143.8249,51819.0
2018-08-08 14:00:00,145.09,145.11,145.01,145.01,7379.0,143.8051,143.8249,143.7258,143.7258,7379.0
2018-08-08 14:05:00,145.02,145.09,144.95,144.97,24762.0,143.7357,143.8051,143.6664,143.6862,24762.0
2018-08-08 14:10:00,144.96,145.02,144.9,145.0,42778.0,143.6763,143.7357,143.6168,143.7159,42778.0
2018-08-08 14:15:00,144.96,145.06,144.95,144.99,9798.0,143.6763,143.7754,143.6664,143.706,9798.0
2018-08-08 14:20:00,145.0,145.15,145.0,145.14,12325.0,143.7159,143.8646,143.7159,143.8547,12325.0
2018-08-08 14:25:00,145.17,145.31,145.14,145.28,6963.0,143.8844,144.0232,143.8547,143.9934,6963.0
2018-08-08 14:30:00,145.29,145.3,145.1,145.15,27545.0,144.0033,144.0133,143.815,143.8646,27545.0
2018-08-08 14:35:00,145.16,145.28,145.13,145.25,71018.0,143.8745,143.9934,143.8448,143.9637,71018.0
2018-08-08 14:40:00,145.25,145.28,145.07,145.08,28350.0,143.9637,143.9934,143.7853,143.7952,28350.0
2018-08-08 14:45:00,145.06,145.18,145.02,145.14,19059.0,143.7754,143.8943,143.7357,143.8547,19059.0
2018-08-08 14:50:00,145.12,145.22,145.1,145.14,34903.0,143.8349,143.934,143.815,143.8547,34903.0
2018-08-08 14:55:00,145.12,145.13,145.07,145.09,8294.0,143.8349,143.8448,143.7853,143.8051,8294.0
2018-08-08 15:00:00,145.09,145.16,145.08,145.09,10961.0,143.8051,143.8745,143.7952,143.8051,10961.0
2018-08-08 15:05:00,145.11,145.17,145.06,145.12,13319.0,143.8249,143.8844,143.7754,143.8349,13319.0
2018-08-08 15:10:00,145.15,145.28,145.13,145.25,18100.0,143.8646,143.9934,143.8448,143.9637,18100.0
2018-08-08 15:15:00,145.24,145.25,145.15,145.18,11714.0,143.9538,143.9637,143.8646,143.8943,11714.0
2018-08-08 15:20:00,145.19,145.25,145.17,145.19,37086.0,143.9042,143.9637,143.8844,143.9042,37086.0
2018-08-08 15:25:00,145.19,145.29,145.18,145.29,15936.0,143.9042,144.0033,143.8943,144.0033,15936.0
2018-08-08 15:30:00,145.31,145.35,145.27,145.35,34550.0,144.0232,144.0628,143.9835,144.0628,34550.0
2018-08-08 15:35:00,145.35,145.37,145.25,145.3,25207.0,144.0628,144.0826,143.9637,144.0133,25207.0
2018-08-08 15:40:00,145.3,145.37,145.23,145.29,60449.0,144.0133,144.0826,143.9439,144.0033,60449.0
2018-08-08 15:45:00,145.29,145.39,145.25,145.37,61547.0,144.0033,144.1025,143.9637,144.0826,61547.0
2018-08-08 15:50:00,145.38,145.46,145.31,145.32,68751.0,144.0926,144.1718,144.0232,144.0331,68751.0
2018-08-08 15:55:00,145.32,145.38,145.15,145.17,131786.0,144.0331,144.0926,143.8646,143.8844,131786.0
2018-08-09 09:30:00,145.3,145.77,145.09,145.22,72604.0,144.0133,144.4791,143.8051,143.934,72604.0
2018-08-09 09:35:00,145.15,145.45,145.11,145.45,105585.0,143.8646,144.1619,143.8249,144.1619,105585.0
2018-08-09 09:40:00,145.5,145.96,145.38,145.74,60245.0,144.2115,144.6674,144.0926,144.4494,60245.0
2018-08-09 09:45:00,145.64,145.77,145.28,145.3,34152.0,144.3502,144.4791,143.9934,144.0133,34152.0
2018-08-09 09:50:00,145.31,145.61,145.3,145.4,36912.0,144.0232,144.3205,144.0133,144.1124,36912.0
2018-08-09 09:55:00,145.4,145.59,145.3,145.3,76501.0,144.1124,144.3007,144.0133,144.0133,76501.0
2018-08-09 10:00:00,145.27,145.6,145.27,145.6,18114.0,143.9835,144.3106,143.9835,144.3106,18114.0
2018-08-09 10:05:00,145.63,146.25,145.61,146.19,31747.0,144.3403,144.9548,144.3205,144.8954,31747.0
2018-08-09 10:10:00,146.18,146.2,145.77,145.83,36834.0,144.8855,144.9053,144.4791,144.5386,36834.0
2018-08-09 10:15:00,145.81,145.91,145.73,145.85,23217.0,144.5187,144.6179,144.4395,144.5584,23217.0
2018-08-09 10:20:00,145.91,146.33,145.89,146.32,16565.0,144.6179,145.0341,144.598,145.0242,16565.0
2018-08-09 10:25:00,146.34,146.55,146.31,146.4,25080.0,145.0441,145.2522,145.0143,145.1035,25080.0
2018-08-09 10:30:00,146.4,146.48,146.19,146.2,13981.0,145.1035,145.1828,144.8954,144.9053,13981.0
2018-08-09 10:35:00,146.22,146.56,146.22,146.4,18922.0,144.9251,145.2621,144.9251,145.1035,18922.0
2018-08-09 10:40:00,146.41,146.54,146.35,146.43,19427.0,145.1134,145.2423,145.054,145.1333,19427.0
2018-08-09 10:45:00,146.41,146.47,146.33,146.38,11278.0,145.1134,145.1729,145.0341,145.0837,11278.0
2018-08-09 10:50:00,146.37,146.42,146.18,146.29,12399.0,145.0738,145.1233,144.8855,144.9945,12399.0
2018-08-09 10:55:00,146.32,146.4,146.22,146.22,40049.0,145.0242,145.1035,144.9251,144.9251,40049.0
2018-08-09 11:00:00,146.21,146.47,146.21,146.37,12343.0,144.9152,145.1729,144.9152,145.0738,12343.0
2018-08-09 11:05:00,146.37,146.37,146.05,146.09,17803.0,145.0738,145.0738,144.7566,144.7963,17803.0
2018-08-09 11:10:00,146.13,146.3,146.1,146.25,13675.0,144.8359,145.0044,144.8062,144.9548,13675.0
2018-08-09 11:15:00,146.26,146.48,146.26,146.44,14347.0,144.9648,145.1828,144.9648,145.1432,14347.0
2018-08-09 11:20:00,146.44,146.53,146.36,146.53,21754.0,145.1432,145.2324,145.0639,145.2324,21754.0
2018-08-09 11:25:00,146.51,146.76,146.47,146.76,32371.0,145.2125,145.4603,145.1729,145.4603,32371.0
2018-08-09 11:30:00,146.73,146.82,146.64,146.74,32062.0,145.4306,145.5198,145.3414,145.4405,32062.0
2018-08-09 11:35:00,146.75,146.77,146.56,146.57,35011.0,145.4504,145.4702,145.2621,145.272,35011.0
2018-08-09 11:40:00,146.57,146.83,146.53,146.82,27097.0,145.272,145.5297,145.2324,145.5198,27097.0
2018-08-09 11:45:00,146.8,146.85,146.42,146.47,14791.0,145.5,145.5495,145.1233,145.1729,14791.0
2018-08-09 11:50:00,146.43,146.47,146.25,146.32,17355.0,145.1333,145.1729,144.9548,145.0242,17355.0
2018-08-09 11:55:00,146.31,146.46,146.31,146.45,11690.0,145.0143,145.163,145.0143,145.1531,11690.0
2018-08-09 12:00:00,146.44,146.54,146.41,146.48,19439.0,145.1432,145.2423,145.1134,145.1828,19439.0
2018-08-09 12:05:00,146.47,146.47,146.3,146.4,20952.0,145.1729,145.1729,145.0044,145.1035,20952.0
2018-08-09 12:10:00,146.39,146.44,146.36,146.41,9875.0,145.0936,145.1432,145.0639,145.1134,9875.0
2018-08-09 12:15:00,146.43,146.49,146.32,146.32,14156.0,145.1333,145.1927,145.0242,145.0242,14156.0
2018-08-09 12:20:00,146.36,146.37,146.24,146.24,14839.0,145.0639,145.0738,144.9449,144.9449,14839.0
2018-08-09 12:25:00,146.25,146.26,146.16,146.18,14511.0,144.9548,144.9648,144.8656,144.8855,14511.0
2018-08-09 12:30:00,146.16,146.3,146.14,146.3,7091.0,144.8656,145.0044,144.8458,145.0044,7091.0
2018-08-09 12:35:00,146.3,146.33,146.28,146.33,14107.0,145.0044,145.0341,144.9846,145.0341,14107.0
2018-08-09 12:40:00,146.32,146.34,146.27,146.31,14133.0,145.0242,145.0441,144.9747,145.0143,14133.0
2018-08-09 12:45:00,146.33,146.35,146.06,146.11,18336.0,145.0341,145.054,144.7665,144.8161,18336.0
2018-08-09 12:50:00,146.12,146.29,146.12,146.28,8286.0,144.826,144.9945,144.826,144.9846,8286.0
2018-08-09 12:55:00,146.31,146.45,146.31,146.45,6736.0,145.0143,145.1531,145.0143,145.1531,6736.0
2018-08-09 13:00:00,146.43,146.43,146.31,146.33,12834.0,145.1333,145.1333,145.0143,145.0341,12834.0
2018-08-09 13:05:00,146.35,146.36,146.29,146.29,8695.0,145.054,145.0639,144.9945,144.9945,8695.0
2018-08-09 13:10:00,146.31,146.37,146.31,146.33,4525.0,145.0143,145.0738,145.0143,145.0341,4525.0
2018-08-09 13:15:00,146.35,146.45,146.33,146.41,8599.0,145.054,145.1531,145.0341,145.1134,8599.0
2018-08-09 13:20:00,146.4,146.4,146.32,146.33,6240.0,145.1035,145.1035,145.0242,145.0341,6240.0
2018-08-09 13:25:00,146.34,146.37,146.32,146.35,8534.0,145.0441,145.0738,145.0242,145.054,8534.0
2018-08-09 13:30:00,146.36,146.39,146.31,146.32,7855.0,145.0639,145.0936,145.0143,145.0242,7855.0
2018-08-09 13:35:00,146.32,146.33,146.28,146.31,7393.0,145.0242,145.0341,144.9846,145.0143,7393.0
2018-08-09 13:40:00,146.28,146.31,146.21,146.28,8910.0,144.9846,145.0143,144.9152,144.9846,8910.0
2018-08-09 13:45:00,146.26,146.3,146.19,146.27,4767.0,144.9648,145.0044,144.8954,144.9747,4767.0
2018-08-09 13:50:00,146.25,146.25,146.15,146.15,9705.0,144.9548,144.9548,144.8557,144.8557,9705.0
2018-08-09 13:55:00,146.15,146.24,146.14,146.23,8693.0,144.8557,144.9449,144.8458,144.935,8693.0
2018-08-09 14:00:00,146.21,146.29,146.21,146.27,10541.0,144.9152,144.9945,144.9152,144.9747,10541.0
2018-08-09 14:05:00,146.23,146.24,146.13,146.19,13238.0,144.935,144.9449,144.8359,144.8954,13238.0
2018-08-09 14:10:00,146.2,146.29,146.2,146.25,16338.0,144.9053,144.9945,144.9053,144.9548,16338.0
2018-08-09 14:15:00,146.25,146.26,145.95,146.01,17357.0,144.9548,144.9648,144.6575,144.717,17357.0
2018-08-09 14:20:00,146.03,146.06,145.95,145.95,27386.0,144.7368,144.7665,144.6575,144.6575,27386.0
2018-08-09 14:25:00,145.91,145.98,145.88,145.9,13019.0,144.6179,144.6872,144.5881,144.6079,13019.0
2018-08-09 14:30:00,145.91,145.95,145.88,145.92,9826.0,144.6179,144.6575,144.5881,144.6278,9826.0
2018-08-09 14:35:00,145.92,146.0,145.91,145.98,14958.0,144.6278,144.7071,144.6179,144.6872,14958.0
2018-08-09 14:40:00,145.99,146.06,145.99,146.03,9051.0,144.6972,144.7665,144.6972,144.7368,9051.0
2018-08-09 14:45:00,146.03,146.11,146.03,146.08,15060.0,144.7368,144.8161,144.7368,144.7864,15060.0
2018-08-09 14:50:00,146.07,146.09,146.04,146.05,10603.0,144.7764,144.7963,144.7467,144.7566,10603.0
2018-08-09 14:55:00,146.05,146.05,145.91,145.99,20237.0,144.7566,144.7566,144.6179,144.6972,20237.0
2018-08-09 15:00:00,145.98,146.03,145.96,146.01,11226.0,144.6872,144.7368,144.6674,144.717,11226.0
2018-08-09 15:05:00,146.01,146.06,145.9,145.93,18756.0,144.717,144.7665,144.6079,144.6377,18756.0
2018-08-09 15:10:00,145.94,146.01,145.9,145.91,6301.0,144.6476,144.717,144.6079,144.6179,6301.0
2018-08-09 15:15:00,145.9,145.97,145.89,145.97,14396.0,144.6079,144.6773,144.598,144.6773,14396.0
2018-08-09 15:20:00,145.98,145.98,145.94,145.94,12934.0,144.6872,144.6872,144.6476,144.6476,12934.0
2018-08-09 15:25:00,145.94,145.95,145.9,145.92,15044.0,144.6476,144.6575,144.6079,144.6278,15044.0
2018-08-09 15:30:00,145.92,145.94,145.76,145.83,20670.0,144.6278,144.6476,144.4692,144.5386,20670.0
2018-08-09 15:35:00,145.83,146.02,145.82,145.95,40991.0,144.5386,144.7269,144.5287,144.6575,40991.0
2018-08-09 15:40:00,145.96,145.97,145.89,145.96,17885.0,144.6674,144.6773,144.598,144.6674,17885.0
2018-08-09 15:45:00,145.96,145.97,145.61,145.64,55056.0,144.6674,144.6773,144.3205,144.3502,55056.0
2018-08-09 15:50:00,145.65,145.81,145.62,145.68,57271.0,144.3602,144.5187,144.3304,144.3899,57271.0
2018-08-09 15:55:00,145.68,145.9,145.63,145.82,109241.0,144.3899,144.6079,144.3403,144.5287,109241.0
2018-08-10 09:30:00,144.93,144.93,144.35,144.77,69377.0,143.6465,143.6465,143.0717,143.488,69377.0
2018-08-10 09:35:00,144.78,145.86,144.65,145.86,45808.0,143.4979,144.5683,143.369,144.5683,45808.0
2018-08-10 09:40:00,145.83,145.91,145.25,145.61,27595.0,144.5386,144.6179,143.9637,144.3205,27595.0
2018-08-10 09:45:00,145.58,145.99,145.5,145.85,18736.0,144.2908,144.6972,144.2115,144.5584,18736.0
2018-08-10 09:50:00,145.87,145.91,145.47,145.58,15142.0,144.5782,144.6179,144.1818,144.2908,15142.0
2018-08-10 09:55:00,145.52,145.76,145.43,145.68,12882.0,144.2313,144.4692,144.1421,144.3899,12882.0
2018-08-10 10:00:00,145.68,145.71,145.34,145.71,22400.0,144.3899,144.4196,144.0529,144.4196,22400.0
2018-08-10 10:05:00,145.69,145.89,145.6,145.89,17213.0,144.3998,144.598,144.3106,144.598,17213.0
2018-08-10 10:10:00,145.96,146.15,145.9,145.97,15528.0,144.6674,144.8557,144.6079,144.6773,15528.0
2018-08-10 10:15:00,146.08,146.25,146.05,146.15,14988.0,144.7864,144.9548,144.7566,144.8557,14988.0
2018-08-10 10:20:00,146.17,146.19,145.99,146.16,12244.0,144.8756,144.8954,144.6972,144.8656,12244.0
2018-08-10 10:25:00,146.15,146.32,146.09,146.09,16113.0,144.8557,145.0242,144.7963,144.7963,16113.0
2018-08-10 10:30:00,146.09,146.5,146.03,146.5,14929.0,144.7963,145.2026,144.7368,145.2026,14929.0
2018-08-10 10:35:00,146.5,146.55,146.23,146.3,19651.0,145.2026,145.2522,144.935,145.0044,19651.0
2018-08-10 10:40:00,146.26,146.37,146.0,146.04,18335.0,144.9648,145.0738,144.7071,144.7467,18335.0
2018-08-10 10:45:00,146.07,146.36,145.99,146.36,25412.0,144.7764,145.0639,144.6972,145.0639,25412.0
2018-08-10 10:50:00,146.36,146.36,146.16,146.24,16449.0,145.0639,145.0639,144.8656,144.9449,16449.0
2018-08-10 10:55:00,146.31,146.36,146.14,146.14,8987.0,145.0143,145.0639,144.8458,144.8458,8987.0
2018-08-10 11:00:00,146.22,146.37,146.22,146.32,12410.0,144.9251,145.0738,144.9251,145.0242,12410.0
2018-08-10 11:05:00,146.33,146.43,146.27,146.35,16673.0,145.0341,145.1333,144.9747,145.054,16673.0
2018-08-10 11:10:00,146.37,146.37,146.19,146.36,17855.0,145.0738,145.0738,144.8954,145.0639,17855.0
2018-08-10 11:15:00,146.38,146.38,146.23,146.37,10669.0,145.0837,145.0837,144.935,145.0738,10669.0
2018-08-10 11:20:00,146.38,146.6,146.35,146.6,14151.0,145.0837,145.3017,145.054,145.3017,14151.0
2018-08-10 11:25:00,146.61,146.64,146.32,146.36,27559.0,145.3117,145.3414,145.0242,145.0639,27559.0
2018-08-10 11:30:00,146.31,146.53,146.31,146.47,21144.0,145.0143,145.2324,145.0143,145.1729,21144.0
2018-08-10 11:35:00,146.52,147.0,146.38,146.45,36251.0,145.2225,145.6982,145.0837,145.1531,36251.0
2018-08-10 11:40:00,146.48,146.49,146.27,146.32,7311.0,145.1828,145.1927,144.9747,145.0242,7311.0
2018-08-10 11:45:00,146.31,146.41,146.2,146.39,6492.0,145.0143,145.1134,144.9053,145.0936,6492.0
2018-08-10 11:50:00,146.41,146.42,146.26,146.4,7177.0,145.1134,145.1233,144.9648,145.1035,7177.0
2018-08-10 11:55:00,146.37,146.46,146.23,146.29,10050.0,145.0738,145.163,144.935,144.9945,10050.0
2018-08-10 12:00:00,146.27,146.28,146.1,146.16,10511.0,144.9747,144.9846,144.8062,144.8656,10511.0
2018-08-10 12:05:00,146.16,146.29,146.05,146.08,10412.0,144.8656,144.9945,144.7566,144.7864,10412.0
2018-08-10 12:10:00,146.08,146.23,146.07,146.12,16347.0,144.7864,144.935,144.7764,144.826,16347.0
2018-08-10 12:15:00,146.17,146.21,146.14,146.21,3469.0,144.8756,144.9152,144.8458,144.9152,3469.0
2018-08-10 12:20:00,146.19,146.31,146.19,146.28,4642.0,144.8954,145.0143,144.8954,144.9846,4642.0
2018-08-10 12:25:00,146.26,146.39,146.22,146.39,5676.0,144.9648,145.0936,144.9251,145.0936,5676.0
2018-08-10 12:30:00,146.41,146.53,146.37,146.53,8595.0,145.1134,145.2324,145.0738,145.2324,8595.0
2018-08-10 12:35:00,146.53,146.53,146.42,146.44,12218.0,145.2324,145.2324,145.1233,145.1432,12218.0
2018-08-10 12:40:00,146.47,146.47,146.24,146.26,10867.0,145.1729,145.1729,144.9449,144.9648,10867.0
2018-08-10 12:45:00,146.25,146.3,146.15,146.28,8515.0,144.9548,145.0044,144.8557,144.9846,8515.0
2018-08-10 12:50:00,146.28,146.33,146.21,146.3,6089.0,144.9846,145.0341,144.9152,145.0044,6089.0
2018-08-10 12:55:00,146.32,146.36,146.27,146.27,5745.0,145.0242,145.0639,144.9747,144.9747,5745.0
2018-08-10 13:00:00,146.26,146.26,145.99,146.02,23891.0,144.9648,144.9648,144.6972,144.7269,23891.0
2018-08-10 13:05:00,146.0,146.11,146.0,146.04,13389.0,144.7071,144.8161,144.7071,144.7467,13389.0
2018-08-10 13:10:00,146.06,146.12,146.0,146.0,7918.0,144.7665,144.826,144.7071,144.7071,7918.0
2018-08-10 13:15:00,146.0,146.04,145.84,145.84,20550.0,144.7071,144.7467,144.5485,144.5485,20550.0
2018-08-10 13:20:00,145.86,145.96,145.85,145.96,6287.0,144.5683,144.6674,144.5584,144.6674,6287.0
2018-08-10 13:25:00,145.93,145.99,145.91,145.95,3085.0,144.6377,144.6972,144.6179,144.6575,3085.0
2018-08-10 13:30:00,145.93,145.94,145.86,145.88,7996.0,144.6377,144.6476,144.5683,144.5881,7996.0
2018-08-10 13:35:00,145.86,145.86,145.64,145.64,14727.0,144.5683,144.5683,144.3502,144.3502,14727.0
2018-08-10 13:40:00,145.66,145.75,145.61,145.64,2830.0,144.3701,144.4593,144.3205,144.3502,2830.0
2018-08-10 13:45:00,145.62,145.63,145.3,145.44,16835.0,144.3304,144.3403,144.0133,144.152,16835.0
2018-08-10 13:50:00,145.44,145.47,145.39,145.41,6158.0,144.152,144.1818,144.1025,144.1223,6158.0
2018-08-10 13:55:00,145.43,145.48,145.35,145.43,9318.0,144.1421,144.1917,144.0628,144.1421,9318.0
2018-08-10 14:00:00,145.45,145.71,145.45,145.65,91855.0,144.1619,144.4196,144.1619,144.3602,91855.0
2018-08-10 14:05:00,145.61,145.73,145.51,145.69,11387.0,144.3205,144.4395,144.2214,144.3998,11387.0
2018-08-10 14:10:00,145.67,145.86,145.65,145.86,8219.0,144.38,144.5683,144.3602,144.5683,8219.0
2018-08-10 14:15:00,145.84,145.86,145.79,145.81,7666.0,144.5485,144.5683,144.4989,144.5187,7666.0
2018-08-10 14:20:00,145.82,145.85,145.74,145.77,14392.0,144.5287,144.5584,144.4494,144.4791,14392.0
2018-08-10 14:25:00,145.77,145.85,145.55,145.55,29111.0,144.4791,144.5584,144.261,144.261,29111.0
2018-08-10 14:30:00,145.55,145.71,145.49,145.64,21278.0,144.261,144.4196,144.2016,144.3502,21278.0
2018-08-10 14:35:00,145.64,145.65,145.54,145.58,8525.0,144.3502,144.3602,144.2511,144.2908,8525.0
2018-08-10 14:40:00,145.56,145.56,145.44,145.53,13305.0,144.271,144.271,144.152,144.2412,13305.0
2018-08-10 14:45:00,145.52,145.57,145.48,145.57,12540.0,144.2313,144.2809,144.1917,144.2809,12540.0
2018-08-10 14:50:00,145.56,145.66,145.55,145.6,14882.0,144.271,144.3701,144.261,144.3106,14882.0
2018-08-10 14:55:00,145.64,145.69,145.59,145.66,15258.0,144.3502,144.3998,144.3007,144.3701,15258.0
2018-08-10 15:00:00,145.65,145.65,145.46,145.6,21814.0,144.3602,144.3602,144.1718,144.3106,21814.0
2018-08-10 15:05:00,145.58,145.62,145.51,145.59,13066.0,144.2908,144.3304,144.2214,144.3007,13066.0
2018-08-10 15:10:00,145.58,145.61,145.46,145.57,14256.0,144.2908,144.3205,144.1718,144.2809,14256.0
2018-08-10 15:15:00,145.58,145.86,145.57,145.83,15371.0,144.2908,144.5683,144.2809,144.5386,15371.0
2018-08-10 15:20:00,145.81,146.03,145.81,145.86,41361.0,144.5187,144.7368,144.5187,144.5683,41361.0
2018-08-10 15:25:00,145.86,146.01,145.8,145.95,17370.0,144.5683,144.717,144.5088,144.6575,17370.0
2018-08-10 15:30:00,145.95,145.97,145.75,145.78,33154.0,144.6575,144.6773,144.4593,144.489,33154.0
2018-08-10 15:35:00,145.77,145.86,145.68,145.78,20359.0,144.4791,144.5683,144.3899,144.489,20359.0
2018-08-10 15:40:00,145.76,145.77,145.54,145.61,42142.0,144.4692,144.4791,144.2511,144.3205,42142.0
2018-08-10 15:45:00,145.6,145.66,145.5,145.54,68930.0,144.3106,144.3701,144.2115,144.2511,68930.0
2018-08-10 15:50:00,145.53,145.59,145.45,145.47,64321.0,144.2412,144.3007,144.1619,144.1818,64321.0
2018-08-10 15:55:00,145.48,145.61,145.43,145.51,164713.0,144.1917,144.3205,144.1421,144.2214,164713.0
2018-08-13 09:30:00,145.63,145.92,145.56,145.92,85557.0,144.3403,144.6278,144.271,144.6278,85557.0
2018-08-13 09:35:00,146.0,146.69,145.92,146.39,99120.0,144.7071,145.391,144.6278,145.0936,99120.0
2018-08-13 09:40:00,146.4,146.49,146.13,146.15,22900.0,145.1035,145.1927,144.8359,144.8557,22900.0
2018-08-13 09:45:00,146.13,146.17,145.92,146.05,20206.0,144.8359,144.8756,144.6278,144.7566,20206.0
2018-08-13 09:50:00,145.98,146.56,145.78,146.55,40643.0,144.6872,145.2621,144.489,145.2522,40643.0
2018-08-13 09:55:00,146.54,146.95,146.52,146.71,50547.0,145.2423,145.6486,145.2225,145.4108,50547.0
2018-08-13 10:00:00,146.69,146.92,146.6,146.87,32998.0,145.391,145.6189,145.3017,145.5694,32998.0
2018-08-13 10:05:00,146.86,146.89,146.53,146.58,15903.0,145.5594,145.5892,145.2324,145.2819,15903.0
2018-08-13 10:10:00,146.59,146.94,146.56,146.86,30353.0,145.2918,145.6387,145.2621,145.5594,30353.0
2018-08-13 10:15:00,146.88,147.18,146.88,146.93,62335.0,145.5793,145.8766,145.5793,145.6288,62335.0
2018-08-13 10:20:00,146.91,146.91,146.66,146.69,6403.0,145.609,145.609,145.3612,145.391,6403.0
2018-08-13 10:25:00,146.74,146.94,146.57,146.67,23896.0,145.4405,145.6387,145.272,145.3711,23896.0
2018-08-13 10:30:00,146.68,146.76,146.59,146.65,7647.0,145.381,145.4603,145.2918,145.3513,7647.0
2018-08-13 10:35:00,146.66,146.78,146.59,146.7,12236.0,145.3612,145.4802,145.2918,145.4009,12236.0
2018-08-13 10:40:00,146.74,146.75,146.52,146.63,21532.0,145.4405,145.4504,145.2225,145.3315,21532.0
2018-08-13 10:45:00,146.68,146.75,146.64,146.65,5544.0,145.381,145.4504,145.3414,145.3513,5544.0
2018-08-13 10:50:00,146.62,146.75,146.54,146.75,8636.0,145.3216,145.4504,145.2423,145.4504,8636.0
2018-08-13 10:55:00,146.75,146.75,146.39,146.39,8898.0,145.4504,145.4504,145.0936,145.0936,8898.0
2018-08-13 11:00:00,146.42,146.45,146.28,146.31,27856.0,145.1233,145.1531,144.9846,145.0143,27856.0
2018-08-13 11:05:00,146.34,146.35,146.01,146.11,11615.0,145.0441,145.054,144.717,144.8161,11615.0
2018-08-13 11:10:00,146.11,146.14,145.94,146.02,8514.0,144.8161,144.8458,144.6476,144.7269,8514.0
2018-08-13 11:15:00,146.05,146.05,145.7,145.77,20483.0,144.7566,144.7566,144.4097,144.4791,20483.0
2018-08-13 11:20:00,145.77,145.77,145.56,145.65,26994.0,144.4791,144.4791,144.271,144.3602,26994.0
2018-08-13 11:25:00,145.61,145.64,145.46,145.5,28558.0,144.3205,144.3502,144.1718,144.2115,28558.0
2018-08-13 11:30:00,145.49,145.58,145.23,145.53,56660.0,144.2016,144.2908,143.9439,144.2412,56660.0
2018-08-13 11:35:00,145.55,145.58,145.32,145.41,9629.0,144.261,144.2908,144.0331,144.1223,9629.0
2018-08-13 11:40:00,145.41,145.52,145.28,145.42,9613.0,144.1223,144.2313,143.9934,144.1322,9613.0
2018-08-13 11:45:00,145.45,145.5,145.29,145.3,6728.0,144.1619,144.2115,144.0033,144.0133,6728.0
2018-08-13 11:50:00,145.26,145.26,144.97,144.99,30866.0,143.9736,143.9736,143.6862,143.706,30866.0
2018-08-13 11:55:00,144.98,145.18,144.85,145.16,28880.0,143.6961,143.8943,143.5672,143.8745,28880.0
2018-08-13 12:00:00,145.12,145.26,144.99,145.12,26095.0,143.8349,143.9736,143.706,143.8349,26095.0
2018-08-13 12:05:00,145.15,145.15,145.01,145.07,13786.0,143.8646,143.8646,143.7258,143.7853,13786.0
2018-08-13 12:10:00,145.1,145.39,145.1,145.34,19942.0,143.815,144.1025,143.815,144.0529,19942.0
2018-08-13 12:15:00,145.32,145.33,145.11,145.12,24202.0,144.0331,144.043,143.8249,143.8349,24202.0
2018-08-13 12:20:00,145.1,145.16,144.84,144.84,14334.0,143.815,143.8745,143.5573,143.5573,14334.0
2018-08-13 12:25:00,144.85,144.86,144.52,144.58,36244.0,143.5672,143.5772,143.2402,143.2996,36244.0
2018-08-13 12:30:00,144.65,144.81,144.61,144.77,10857.0,143.369,143.5276,143.3294,143.488,10857.0
2018-08-13 12:35:00,144.78,144.94,144.71,144.88,14191.0,143.4979,143.6564,143.4285,143.597,14191.0
2018-08-13 12:40:00,144.9,144.97,144.87,144.97,14633.0,143.6168,143.6862,143.5871,143.6862,14633.0
2018-08-13 12:45:00,144.95,145.04,144.84,144.92,23107.0,143.6664,143.7556,143.5573,143.6366,23107.0
2018-08-13 12:50:00,144.88,145.12,144.88,144.96,9492.0,143.597,143.8349,143.597,143.6763,9492.0
2018-08-13 12:55:00,145.02,145.05,144.91,144.97,8479.0,143.7357,143.7655,143.6267,143.6862,8479.0
2018-08-13 13:00:00,144.93,144.93,144.58,144.61,11784.0,143.6465,143.6465,143.2996,143.3294,11784.0
2018-08-13 13:05:00,144.59,144.65,144.53,144.57,8816.0,143.3095,143.369,143.2501,143.2897,8816.0
2018-08-13 13:10:00,144.63,144.72,144.62,144.65,18607.0,143.3492,143.4384,143.3393,143.369,18607.0
2018-08-13 13:15:00,144.66,144.82,144.52,144.8,25041.0,143.3789,143.5375,143.2402,143.5177,25041.0
2018-08-13 13:20:00,144.79,144.88,144.76,144.79,21470.0,143.5078,143.597,143.478,143.5078,21470.0
2018-08-13 13:25:00,144.81,144.9,144.78,144.9,5969.0,143.5276,143.6168,143.4979,143.6168,5969.0
2018-08-13 13:30:00,144.96,145.13,144.9,145.07,26910.0,143.6763,143.8448,143.6168,143.7853,26910.0
2018-08-13 13:35:00,145.06,145.11,144.91,144.92,17728.0,143.7754,143.8249,143.6267,143.6366,17728.0
2018-08-13 13:40:00,144.95,145.03,144.95,144.98,6839.0,143.6664,143.7457,143.6664,143.6961,6839.0
2018-08-13 13:45:00,145.01,145.02,144.9,144.97,6398.0,143.7258,143.7357,143.6168,143.6862,6398.0
2018-08-13 13:50:00,144.97,145.06,144.96,145.0,18758.0,143.6862,143.7754,143.6763,143.7159,18758.0
2018-08-13 13:55:00,145.01,145.05,144.82,144.87,9258.0,143.7258,143.7655,143.5375,143.5871,9258.0
2018-08-13 14:00:00,144.94,145.06,144.93,145.04,11407.0,143.6564,143.7754,143.6465,143.7556,11407.0
2018-08-13 14:05:00,145.03,145.05,144.97,144.98,10919.0,143.7457,143.7655,143.6862,143.6961,10919.0
2018-08-13 14:10:00,144.97,145.11,144.97,145.1,12751.0,143.6862,143.8249,143.6862,143.815,12751.0
2018-08-13 14:15:00,145.13,145.15,145.05,145.06,20391.0,143.8448,143.8646,143.7655,143.7754,20391.0
2018-08-13 14:20:00,145.09,145.11,144.97,145.02,15260.0,143.8051,143.8249,143.6862,143.7357,15260.0
2018-08-13 14:25:00,145.03,145.1,145.0,145.09,12137.0,143.7457,143.815,143.7159,143.8051,12137.0
2018-08-13 14:30:00,145.1,145.11,145.01,145.06,12413.0,143.815,143.8249,143.7258,143.7754,12413.0
2018-08-13 14:35:00,145.07,145.09,144.81,144.89,11137.0,143.7853,143.8051,143.5276,143.6069,11137.0
2018-08-13 14:40:00,144.91,144.97,144.88,144.95,6999.0,143.6267,143.6862,143.597,143.6664,6999.0
2018-08-13 14:45:00,144.96,144.96,144.79,144.79,13784.0,143.6763,143.6763,143.5078,143.5078,13784.0
2018-08-13 14:50:00,144.77,144.79,144.56,144.58,16566.0,143.488,143.5078,143.2798,143.2996,16566.0
2018-08-13 14:55:00,144.57,144.61,144.47,144.59,21033.0,143.2897,143.3294,143.1906,143.3095,21033.0
2018-08-13 15:00:00,144.56,144.57,144.4,144.46,17632.0,143.2798,143.2897,143.1212,143.1807,17632.0
2018-08-13 15:05:00,144.47,144.59,144.47,144.59,19767.0,143.1906,143.3095,143.1906,143.3095,19767.0
2018-08-13 15:10:00,144.55,144.62,144.52,144.6,31707.0,143.2699,143.3393,143.2402,143.3195,31707.0
2018-08-13 15:15:00,144.6,144.7,144.57,144.61,18590.0,143.3195,143.4186,143.2897,143.3294,18590.0
2018-08-13 15:20:00,144.63,144.63,144.51,144.56,9231.0,143.3492,143.3492,143.2303,143.2798,9231.0
2018-08-13 15:25:00,144.55,144.65,144.45,144.48,15904.0,143.2699,143.369,143.1708,143.2005,15904.0
2018-08-13 15:30:00,144.48,144.5,144.22,144.43,69952.0,143.2005,143.2203,142.9428,143.151,69952.0
2018-08-13 15:35:00,144.44,144.64,144.43,144.61,28106.0,143.1609,143.3591,143.151,143.3294,28106.0
2018-08-13 15:40:00,144.59,144.72,144.55,144.67,30296.0,143.3095,143.4384,143.2699,143.3888,30296.0
2018-08-13 15:45:00,144.68,144.68,144.53,144.53,45760.0,143.3988,143.3988,143.2501,143.2501,45760.0
2018-08-13 15:50:00,144.53,144.55,144.36,144.53,55828.0,143.2501,143.2699,143.0816,143.2501,55828.0
2018-08-13 15:55:00,144.54,144.62,144.38,144.44,123597.0,143.26,143.3393,143.1014,143.1609,123597.0
2018-08-14 09:30:00,146.18,146.77,145.51,145.64,199518.0,144.8855,145.4702,144.2214,144.3502,199518.0
2018-08-14 09:35:00,145.5,146.03,145.3,145.8,68731.0,144.2115,144.7368,144.0133,144.5088,68731.0
2018-08-14 09:40:00,145.84,145.87,144.85,144.99,29127.0,144.5485,144.5782,143.5672,143.706,29127.0
2018-08-14 09:45:00,145.04,145.28,144.75,144.84,56439.0,143.7556,143.9934,143.4681,143.5573,56439.0
2018-08-14 09:50:00,144.83,145.24,144.62,144.94,50686.0,143.5474,143.9538,143.3393,143.6564,50686.0
2018-08-14 09:55:00,144.9,145.09,144.57,145.0,126208.0,143.6168,143.8051,143.2897,143.7159,126208.0
2018-08-14 10:00:00,145.0,145.22,144.66,144.9,75025.0,143.7159,143.934,143.3789,143.6168,75025.0
2018-08-14 10:05:00,144.89,145.17,144.7,145.14,26698.0,143.6069,143.8844,143.4186,143.8547,26698.0
2018-08-14 10:10:00,145.17,145.23,144.91,145.17,21058.0,143.8844,143.9439,143.6267,143.8844,21058.0
2018-08-14 10:15:00,145.23,145.47,145.01,145.23,36032.0,143.9439,144.1818,143.7258,143.9439,36032.0
2018-08-14 10:20:00,145.22,145.28,144.89,144.92,21689.0,143.934,143.9934,143.6069,143.6366,21689.0
2018-08-14 10:25:00,144.94,145.18,144.94,145.14,22814.0,143.6564,143.8943,143.6564,143.8547,22814.0
2018-08-14 10:30:00,145.14,145.59,145.03,145.43,20064.0,143.8547,144.3007,143.7457,144.1421,20064.0
2018-08-14 10:35:00,145.48,145.7,145.44,145.5,10493.0,144.1917,144.4097,144.152,144.2115,10493.0
2018-08-14 10:40:00,145.48,145.58,145.35,145.47,17703.0,144.1917,144.2908,144.0628,144.1818,17703.0
2018-08-14 10:45:00,145.49,145.72,145.49,145.72,19958.0,144.2016,144.4295,144.2016,144.4295,19958.0
2018-08-14 10:50:00,145.72,146.04,145.72,145.98,40765.0,144.4295,144.7467,144.4295,144.6872,40765.0
2018-08-14 10:55:00,145.93,146.01,145.7,145.94,21593.0,144.6377,144.717,144.4097,144.6476,21593.0
2018-08-14 11:00:00,145.97,146.17,145.73,146.17,50125.0,144.6773,144.8756,144.4395,144.8756,50125.0
2018-08-14 11:05:00,146.19,146.25,146.01,146.01,21951.0,144.8954,144.9548,144.717,144.717,21951.0
2018-08-14 11:10:00,146.05,146.16,145.9,146.16,21324.0,144.7566,144.8656,144.6079,144.8656,21324.0
2018-08-14 11:15:00,146.19,146.26,145.97,145.98,68892.0,144.8954,144.9648,144.6773,144.6872,68892.0
2018-08-14 11:20:00,146.02,146.35,146.02,146.22,21865.0,144.7269,145.054,144.7269,144.9251,21865.0
2018-08-14 11:25:00,146.23,146.41,146.16,146.17,48113.0,144.935,145.1134,144.8656,144.8756,48113.0
2018-08-14 11:30:00,146.15,146.2,146.0,146.0,13496.0,144.8557,144.9053,144.7071,144.7071,13496.0
2018-08-14 11:35:00,145.99,146.12,145.97,146.09,13437.0,144.6972,144.826,144.6773,144.7963,13437.0
2018-08-14 11:40:00,146.1,146.24,146.07,146.1,12819.0,144.8062,144.9449,144.7764,144.8062,12819.0
2018-08-14 11:45:00,146.12,146.31,145.92,146.25,12110.0,144.826,145.0143,144.6278,144.9548,12110.0
2018-08-14 11:50:00,146.28,146.3,146.08,146.08,11208.0,144.9846,145.0044,144.7864,144.7864,11208.0
2018-08-14 11:55:00,146.1,146.16,145.99,146.09,20963.0,144.8062,144.8656,144.6972,144.7963,20963.0
2018-08-14 12:00:00,146.12,146.12,146.01,146.07,22738.0,144.826,144.826,144.717,144.7764,22738.0
2018-08-14 12:05:00,146.07,146.12,145.96,146.08,23297.0,144.7764,144.826,144.6674,144.7864,23297.0
2018-08-14 12:10:00,146.1,146.12,145.95,145.99,9689.0,144.8062,144.826,144.6575,144.6972,9689.0
2018-08-14 12:15:00,146.0,146.25,145.97,146.23,11003.0,144.7071,144.9548,144.6773,144.935,11003.0
2018-08-14 12:20:00,146.22,146.22,146.0,146.06,9021.0,144.9251,144.9251,144.7071,144.7665,9021.0
2018-08-14 12:25:00,146.07,146.23,146.07,146.16,15116.0,144.7764,144.935,144.7764,144.8656,15116.0
2018-08-14 12:30:00,146.19,146.19,146.05,146.05,15232.0,144.8954,144.8954,144.7566,144.7566,15232.0
2018-08-14 12:35:00,146.09,146.17,146.05,146.08,14769.0,144.7963,144.8756,144.7566,144.7864,14769.0
2018-08-14 12:40:00,146.11,146.18,146.07,146.17,6646.0,144.8161,144.8855,144.7764,144.8756,6646.0
2018-08-14 12:45:00,146.19,146.23,146.04,146.04,10705.0,144.8954,144.935,144.7467,144.7467,10705.0
2018-08-14 12:50:00,146.1,146.12,145.75,145.81,16832.0,144.8062,144.826,144.4593,144.5187,16832.0
2018-08-14 12:55:00,145.77,145.89,145.77,145.89,8183.0,144.4791,144.598,144.4791,144.598,8183.0
2018-08-14 13:00:00,145.9,145.9,145.85,145.88,16848.0,144.6079,144.6079,144.5584,144.5881,16848.0
2018-08-14 13:05:00,145.88,145.89,145.76,145.85,8121.0,144.5881,144.598,144.4692,144.5584,8121.0
2018-08-14 13:10:00,145.84,145.85,145.69,145.72,16418.0,144.5485,144.5584,144.3998,144.4295,16418.0
2018-08-14 13:15:00,145.71,145.72,145.63,145.63,15274.0,144.4196,144.4295,144.3403,144.3403,15274.0
2018-08-14 13:20:00,145.6,145.72,145.47,145.55,19317.0,144.3106,144.4295,144.1818,144.261,19317.0
2018-08-14 13:25:00,145.57,145.58,145.43,145.56,7708.0,144.2809,144.2908,144.1421,144.271,7708.0
2018-08-14 13:30:00,145.55,145.58,145.49,145.55,10910.0,144.261,144.2908,144.2016,144.261,10910.0
2018-08-14 13:35:00,145.58,145.62,145.55,145.6,6748.0,144.2908,144.3304,144.261,144.3106,6748.0
2018-08-14 13:40:00,145.62,145.67,145.53,145.57,6232.0,144.3304,144.38,144.2412,144.2809,6232.0
2018-08-14 13:45:00,145.59,145.75,145.59,145.7,8234.0,144.3007,144.4593,144.3007,144.4097,8234.0
2018-08-14 13:50:00,145.68,145.75,145.63,145.75,9857.0,144.3899,144.4593,144.3403,144.4593,9857.0
2018-08-14 13:55:00,145.74,146.0,145.74,145.96,20241.0,144.4494,144.7071,144.4494,144.6674,20241.0
2018-08-14 14:00:00,145.98,146.0,145.92,145.92,7988.0,144.6872,144.7071,144.6278,144.6278,7988.0
2018-08-14 14:05:00,145.9,145.93,145.77,145.82,15629.0,144.6079,144.6377,144.4791,144.5287,15629.0
2018-08-14 14:10:00,145.83,145.89,145.77,145.88,9065.0,144.5386,144.598,144.4791,144.5881,9065.0
2018-08-14 14:15:00,145.88,146.0,145.84,145.99,25013.0,144.5881,144.7071,144.5485,144.6972,25013.0
2018-08-14 14:20:00,146.0,146.05,145.93,146.02,31384.0,144.7071,144.7566,144.6377,144.7269,31384.0
2018-08-14 14:25:00,146.06,146.08,145.99,146.06,15136.0,144.7665,144.7864,144.6972,144.7665,15136.0
2018-08-14 14:30:00,146.07,146.17,146.03,146.17,12211.0,144.7764,144.8756,144.7368,144.8756,12211.0
2018-08-14 14:35:00,146.17,146.28,146.12,146.19,21920.0,144.8756,144.9846,144.826,144.8954,21920.0
2018-08-14 14:40:00,146.19,146.2,146.05,146.11,21121.0,144.8954,144.9053,144.7566,144.8161,21121.0
2018-08-14 14:45:00,146.12,146.21,146.1,146.11,8431.0,144.826,144.9152,144.8062,144.8161,8431.0
2018-08-14 14:50:00,146.13,146.22,146.1,146.17,8723.0,144.8359,144.9251,144.8062,144.8756,8723.0
2018-08-14 14:55:00,146.17,146.21,146.14,146.2,11828.0,144.8756,144.9152,144.8458,144.9053,11828.0
2018-08-14 15:00:00,146.21,146.25,146.14,146.15,17798.0,144.9152,144.9548,144.8458,144.8557,17798.0
2018-08-14 15:05:00,146.16,146.23,146.16,146.21,15510.0,144.8656,144.935,144.8656,144.9152,15510.0
2018-08-14 15:10:00,146.21,146.29,146.21,146.25,22644.0,144.9152,144.9945,144.9152,144.9548,22644.0
2018-08-14 15:15:00,146.26,146.26,146.17,146.21,26289.0,144.9648,144.9648,144.8756,144.9152,26289.0
2018-08-14 15:20:00,146.2,146.32,146.19,146.3,42545.0,144.9053,145.0242,144.8954,145.0044,42545.0
2018-08-14 15:25:00,146.32,146.33,146.28,146.32,23947.0,145.0242,145.0341,144.9846,145.0242,23947.0
2018-08-14 15:30:00,146.31,146.35,146.24,146.34,28757.0,145.0143,145.054,144.9449,145.0441,28757.0
2018-08-14 15:35:00,146.34,146.43,146.3,146.41,42312.0,145.0441,145.1333,145.0044,145.1134,42312.0
2018-08-14 15:40:00,146.41,146.44,146.36,146.42,40356.0,145.1134,145.1432,145.0639,145.1233,40356.0
2018-08-14 15:45:00,146.43,146.47,146.26,146.37,77815.0,145.1333,145.1729,144.9648,145.0738,77815.0
2018-08-14 15:50:00,146.38,146.67,146.33,146.66,131534.0,145.0837,145.3711,145.0341,145.3612,131534.0
2018-08-14 15:55:00,146.65,146.74,146.52,146.58,189354.0,145.3513,145.4405,145.2225,145.2819,189354.0
2018-08-15 09:30:00,146.08,146.28,145.52,145.79,105804.0,144.7864,144.9846,144.2313,144.4989,105804.0
2018-08-15 09:35:00,145.79,147.41,145.75,147.27,109831.0,144.4989,146.1046,144.4593,145.9658,109831.0
2018-08-15 09:40:00,147.24,147.88,147.13,147.18,90148.0,145.9361,146.5704,145.8271,145.8766,90148.0
2018-08-15 09:45:00,147.29,147.37,146.76,147.07,52888.0,145.9856,146.0649,145.4603,145.7676,52888.0
2018-08-15 09:50:00,147.03,147.52,146.84,147.21,38915.0,145.7279,146.2136,145.5396,145.9063,38915.0
2018-08-15 09:55:00,147.21,147.21,146.35,146.4,74751.0,145.9063,145.9063,145.054,145.1035,74751.0
2018-08-15 10:00:00,146.49,146.49,145.59,145.73,41448.0,145.1927,145.1927,144.3007,144.4395,41448.0
2018-08-15 10:05:00,145.67,145.94,145.26,145.49,62567.0,144.38,144.6476,143.9736,144.2016,62567.0
2018-08-15 10:10:00,145.45,145.6,145.25,145.36,46173.0,144.1619,144.3106,143.9637,144.0727,46173.0
2018-08-15 10:15:00,145.25,145.38,144.81,145.01,83840.0,143.9637,144.0926,143.5276,143.7258,83840.0
2018-08-15 10:20:00,144.99,145.0,144.53,144.66,53417.0,143.706,143.7159,143.2501,143.3789,53417.0
2018-08-15 10:25:00,144.66,144.75,144.35,144.4,43508.0,143.3789,143.4681,143.0717,143.1212,43508.0
2018-08-15 10:30:00,144.39,144.61,144.01,144.34,50944.0,143.1113,143.3294,142.7347,143.0618,50944.0
2018-08-15 10:35:00,144.37,145.21,144.31,145.09,46266.0,143.0915,143.9241,143.032,143.8051,46266.0
2018-08-15 10:40:00,145.11,145.27,144.83,144.84,21461.0,143.8249,143.9835,143.5474,143.5573,21461.0
2018-08-15 10:45:00,144.84,145.1,144.76,145.02,21651.0,143.5573,143.815,143.478,143.7357,21651.0
2018-08-15 10:50:00,144.99,145.02,144.7,144.91,19688.0,143.706,143.7357,143.4186,143.6267,19688.0
2018-08-15 10:55:00,144.84,144.93,144.61,144.61,27147.0,143.5573,143.6465,143.3294,143.3294,27147.0
2018-08-15 11:00:00,144.57,144.85,144.39,144.68,69777.0,143.2897,143.5672,143.1113,143.3988,69777.0
2018-08-15 11:05:00,144.68,144.98,144.52,144.92,54255.0,143.3988,143.6961,143.2402,143.6366,54255.0
2018-08-15 11:10:00,144.96,145.12,144.79,144.98,29325.0,143.6763,143.8349,143.5078,143.6961,29325.0
2018-08-15 11:15:00,145.02,145.14,144.91,145.02,23663.0,143.7357,143.8547,143.6267,143.7357,23663.0
2018-08-15 11:20:00,145.09,145.22,144.96,145.1,30223.0,143.8051,143.934,143.6763,143.815,30223.0
2018-08-15 11:25:00,145.14,145.34,145.1,145.15,29684.0,143.8547,144.0529,143.815,143.8646,29684.0
2018-08-15 11:30:00,145.19,145.24,145.0,145.24,18185.0,143.9042,143.9538,143.7159,143.9538,18185.0
2018-08-15 11:35:00,145.24,145.45,145.0,145.04,22053.0,143.9538,144.1619,143.7159,143.7556,22053.0
2018-08-15 11:40:00,145.05,145.05,144.61,144.68,35609.0,143.7655,143.7655,143.3294,143.3988,35609.0
2018-08-15 11:45:00,144.71,144.71,144.37,144.56,35170.0,143.4285,143.4285,143.0915,143.2798,35170.0
2018-08-15 11:50:00,144.54,144.58,144.21,144.49,22119.0,143.26,143.2996,142.9329,143.2104,22119.0
2018-08-15 11:55:00,144.49,144.53,144.21,144.27,28942.0,143.2104,143.2501,142.9329,142.9924,28942.0
2018-08-15 12:00:00,144.25,144.29,144.04,144.14,29924.0,142.9726,143.0122,142.7644,142.8635,29924.0
2018-08-15 12:05:00,144.11,144.43,144.08,144.39,32931.0,142.8338,143.151,142.8041,143.1113,32931.0
2018-08-15 12:10:00,144.39,144.39,144.28,144.33,23552.0,143.1113,143.1113,143.0023,143.0519,23552.0
2018-08-15 12:15:00,144.29,144.36,144.19,144.27,20523.0,143.0122,143.0816,142.9131,142.9924,20523.0
2018-08-15 12:20:00,144.3,144.32,144.1,144.26,28389.0,143.0221,143.0419,142.8239,142.9825,28389.0
2018-08-15 12:25:00,144.26,144.27,144.14,144.19,31352.0,142.9825,142.9924,142.8635,142.9131,31352.0
2018-08-15 12:30:00,144.21,144.55,144.17,144.46,38410.0,142.9329,143.2699,142.8933,143.1807,38410.0
2018-08-15 12:35:00,144.49,144.57,144.32,144.53,18345.0,143.2104,143.2897,143.0419,143.2501,18345.0
2018-08-15 12:40:00,144.54,144.57,144.31,144.49,21442.0,143.26,143.2897,143.032,143.2104,21442.0
2018-08-15 12:45:00,144.45,144.51,144.33,144.33,15846.0,143.1708,143.2303,143.0519,143.0519,15846.0
2018-08-15 12:50:00,144.39,144.4,144.2,144.2,16408.0,143.1113,143.1212,142.923,142.923,16408.0
2018-08-15 12:55:00,144.22,144.28,144.14,144.2,14979.0,142.9428,143.0023,142.8635,142.923,14979.0
2018-08-15 13:00:00,144.25,144.36,144.13,144.34,26666.0,142.9726,143.0816,142.8536,143.0618,26666.0
2018-08-15 13:05:00,144.38,144.39,144.25,144.25,55778.0,143.1014,143.1113,142.9726,142.9726,55778.0
2018-08-15 13:10:00,144.32,144.33,144.19,144.25,12887.0,143.0419,143.0519,142.9131,142.9726,12887.0
2018-08-15 13:15:00,144.24,144.27,144.12,144.15,13583.0,142.9626,142.9924,142.8437,142.8734,13583.0
2018-08-15 13:20:00,144.12,144.15,143.8,143.85,38624.0,142.8437,142.8734,142.5265,142.5761,38624.0
2018-08-15 13:25:00,143.9,143.92,143.73,143.87,29556.0,142.6257,142.6455,142.4572,142.5959,29556.0
2018-08-15 13:30:00,143.87,144.0,143.73,143.73,24406.0,142.5959,142.7248,142.4572,142.4572,24406.0
2018-08-15 13:35:00,143.73,143.92,143.62,143.88,16267.0,142.4572,142.6455,142.3481,142.6058,16267.0
2018-08-15 13:40:00,143.9,144.21,143.84,144.15,35107.0,142.6257,142.9329,142.5662,142.8734,35107.0
2018-08-15 13:45:00,144.18,144.36,144.14,144.21,55729.0,142.9032,143.0816,142.8635,142.9329,55729.0
2018-08-15 13:50:00,144.2,144.27,144.1,144.25,45861.0,142.923,142.9924,142.8239,142.9726,45861.0
2018-08-15 13:55:00,144.26,144.35,143.6,143.99,80107.0,142.9825,143.0717,142.3283,142.7149,80107.0
2018-08-15 14:00:00,143.96,144.12,143.93,144.07,28845.0,142.6851,142.8437,142.6554,142.7942,28845.0
2018-08-15 14:05:00,144.05,144.07,143.79,143.85,59300.0,142.7743,142.7942,142.5166,142.5761,59300.0
2018-08-15 14:10:00,143.85,143.92,143.61,143.63,17724.0,142.5761,142.6455,142.3382,142.358,17724.0
2018-08-15 14:15:00,143.63,143.85,143.63,143.82,13960.0,142.358,142.5761,142.358,142.5464,13960.0
2018-08-15 14:20:00,143.8,144.05,143.8,144.02,40364.0,142.5265,142.7743,142.5265,142.7446,40364.0
2018-08-15 14:25:00,143.99,143.99,143.72,143.79,18245.0,142.7149,142.7149,142.4473,142.5166,18245.0
2018-08-15 14:30:00,143.76,143.94,143.7,143.94,18255.0,142.4869,142.6653,142.4274,142.6653,18255.0
2018-08-15 14:35:00,143.96,144.13,143.9,144.02,44815.0,142.6851,142.8536,142.6257,142.7446,44815.0
2018-08-15 14:40:00,144.01,144.15,143.97,144.08,19462.0,142.7347,142.8734,142.695,142.8041,19462.0
2018-08-15 14:45:00,144.06,144.07,143.89,143.99,11515.0,142.7842,142.7942,142.6157,142.7149,11515.0
2018-08-15 14:50:00,144.0,144.23,143.98,144.2,34276.0,142.7248,142.9527,142.705,142.923,34276.0
2018-08-15 14:55:00,144.17,144.29,144.05,144.29,41521.0,142.8933,143.0122,142.7743,143.0122,41521.0
2018-08-15 15:00:00,144.28,144.71,144.27,144.61,46000.0,143.0023,143.4285,142.9924,143.3294,46000.0
2018-08-15 15:05:00,144.63,144.85,144.62,144.75,32936.0,143.3492,143.5672,143.3393,143.4681,32936.0
2018-08-15 15:10:00,144.77,144.77,144.55,144.59,30223.0,143.488,143.488,143.2699,143.3095,30223.0
2018-08-15 15:15:00,144.59,144.65,144.5,144.55,27086.0,143.3095,143.369,143.2203,143.2699,27086.0
2018-08-15 15:20:00,144.54,144.65,144.5,144.64,41042.0,143.26,143.369,143.2203,143.3591,41042.0
2018-08-15 15:25:00,144.65,144.95,144.62,144.95,35682.0,143.369,143.6664,143.3393,143.6664,35682.0
2018-08-15 15:30:00,144.95,145.33,144.93,145.24,48126.0,143.6664,144.043,143.6465,143.9538,48126.0
2018-08-15 15:35:00,145.18,145.27,145.06,145.09,33806.0,143.8943,143.9835,143.7754,143.8051,33806.0
2018-08-15 15:40:00,145.07,145.28,144.99,145.27,48338.0,143.7853,143.9934,143.706,143.9835,48338.0
2018-08-15 15:45:00,145.26,145.35,145.23,145.25,52756.0,143.9736,144.0628,143.9439,143.9637,52756.0
2018-08-15 15:50:00,145.24,145.24,144.98,145.09,76814.0,143.9538,143.9538,143.6961,143.8051,76814.0
2018-08-15 15:55:00,145.1,145.26,144.95,145.04,162926.0,143.815,143.9736,143.6664,143.7556,162926.0
2018-08-16 09:30:00,146.51,146.65,145.9,146.35,113301.0,145.2125,145.3513,144.6079,145.054,113301.0
2018-08-16 09:35:00,146.4,146.6,145.76,145.87,69999.0,145.1035,145.3017,144.4692,144.5782,69999.0
2018-08-16 09:40:00,145.93,146.4,145.65,145.7,39637.0,144.6377,145.1035,144.3602,144.4097,39637.0
2018-08-16 09:45:00,145.8,145.86,145.3,145.55,60131.0,144.5088,144.5683,144.0133,144.261,60131.0
2018-08-16 09:50:00,145.61,145.72,145.29,145.29,50436.0,144.3205,144.4295,144.0033,144.0033,50436.0
2018-08-16 09:55:00,145.29,145.54,145.22,145.3,61813.0,144.0033,144.2511,143.934,144.0133,61813.0
2018-08-16 10:00:00,145.3,145.67,145.3,145.4,29190.0,144.0133,144.38,144.0133,144.1124,29190.0
2018-08-16 10:05:00,145.46,145.81,145.46,145.65,38120.0,144.1718,144.5187,144.1718,144.3602,38120.0
2018-08-16 10:10:00,145.67,145.82,145.6,145.68,37134.0,144.38,144.5287,144.3106,144.3899,37134.0
2018-08-16 10:15:00,145.73,145.78,145.41,145.51,37253.0,144.4395,144.489,144.1223,144.2214,37253.0
2018-08-16 10:20:00,145.48,145.72,145.42,145.5,29992.0,144.1917,144.4295,144.1322,144.2115,29992.0
2018-08-16 10:25:00,145.52,145.71,145.33,145.71,25111.0,144.2313,144.4196,144.043,144.4196,25111.0
2018-08-16 10:30:00,145.74,145.87,144.7,145.72,169641.0,144.4494,144.5782,143.4186,144.4295,169641.0
2018-08-16 10:35:00,145.72,146.0,145.55,145.98,22816.0,144.4295,144.7071,144.261,144.6872,22816.0
2018-08-16 10:40:00,145.94,146.03,145.75,145.94,19915.0,144.6476,144.7368,144.4593,144.6476,19915.0
2018-08-16 10:45:00,145.99,146.01,145.81,145.87,16984.0,144.6972,144.717,144.5187,144.5782,16984.0
2018-08-16 10:50:00,145.82,145.87,145.55,145.75,14118.0,144.5287,144.5782,144.261,144.4593,14118.0
2018-08-16 10:55:00,145.74,145.87,145.7,145.83,14456.0,144.4494,144.5782,144.4097,144.5386,14456.0
2018-08-16 11:00:00,145.86,146.15,145.85,146.1,14011.0,144.5683,144.8557,144.5584,144.8062,14011.0
2018-08-16 11:05:00,146.11,146.14,145.91,145.92,35080.0,144.8161,144.8458,144.6179,144.6278,35080.0
2018-08-16 11:10:00,145.88,146.08,145.87,146.04,35029.0,144.5881,144.7864,144.5782,144.7467,35029.0
2018-08-16 11:15:00,146.05,146.25,146.04,146.15,47341.0,144.7566,144.9548,144.7467,144.8557,47341.0
2018-08-16 11:20:00,146.15,146.2,146.05,146.14,37055.0,144.8557,144.9053,144.7566,144.8458,37055.0
2018-08-16 11:25:00,146.15,146.29,146.14,146.21,30932.0,144.8557,144.9945,144.8458,144.9152,30932.0
2018-08-16 11:30:00,146.18,146.24,145.96,146.03,25667.0,144.8855,144.9449,144.6674,144.7368,25667.0
2018-08-16 11:35:00,146.06,146.22,146.05,146.19,22350.0,144.7665,144.9251,144.7566,144.8954,22350.0
2018-08-16 11:40:00,146.19,146.45,146.15,146.36,15337.0,144.8954,145.1531,144.8557,145.0639,15337.0
2018-08-16 11:45:00,146.4,146.45,146.32,146.32,16708.0,145.1035,145.1531,145.0242,145.0242,16708.0
2018-08-16 11:50:00,146.32,146.32,146.21,146.26,12739.0,145.0242,145.0242,144.9152,144.9648,12739.0
2018-08-16 11:55:00,146.25,146.38,146.24,146.38,9605.0,144.9548,145.0837,144.9449,145.0837,9605.0
2018-08-16 12:00:00,146.4,146.5,146.39,146.44,30297.0,145.1035,145.2026,145.0936,145.1432,30297.0
2018-08-16 12:05:00,146.44,146.75,146.37,146.75,56116.0,145.1432,145.4504,145.0738,145.4504,56116.0
2018-08-16 12:10:00,146.77,146.9,146.7,146.82,29489.0,145.4702,145.5991,145.4009,145.5198,29489.0
2018-08-16 12:15:00,146.81,146.91,146.78,146.87,45992.0,145.5099,145.609,145.4802,145.5694,45992.0
2018-08-16 12:20:00,146.87,146.89,146.77,146.78,46355.0,145.5694,145.5892,145.4702,145.4802,46355.0
2018-08-16 12:25:00,146.79,146.83,146.63,146.65,18113.0,145.4901,145.5297,145.3315,145.3513,18113.0
2018-08-16 12:30:00,146.66,146.75,146.63,146.66,19905.0,145.3612,145.4504,145.3315,145.3612,19905.0
2018-08-16 12:35:00,146.65,146.79,146.65,146.76,20181.0,145.3513,145.4901,145.3513,145.4603,20181.0
2018-08-16 12:40:00,146.77,146.77,146.46,146.47,27087.0,145.4702,145.4702,145.163,145.1729,27087.0
2018-08-16 12:45:00,146.48,146.58,146.43,146.48,25191.0,145.1828,145.2819,145.1333,145.1828,25191.0
2018-08-16 12:50:00,146.46,146.57,146.46,146.5,31391.0,145.163,145.272,145.163,145.2026,31391.0
2018-08-16 12:55:00,146.5,146.55,146.46,146.47,12999.0,145.2026,145.2522,145.163,145.1729,12999.0
2018-08-16 13:00:00,146.48,146.61,146.43,146.49,17319.0,145.1828,145.3117,145.1333,145.1927,17319.0
2018-08-16 13:05:00,146.46,146.5,146.27,146.28,18374.0,145.163,145.2026,144.9747,144.9846,18374.0
2018-08-16 13:10:00,146.3,146.33,146.21,146.27,13947.0,145.0044,145.0341,144.9152,144.9747,13947.0
2018-08-16 13:15:00,146.25,146.36,146.19,146.35,27461.0,144.9548,145.0639,144.8954,145.054,27461.0
2018-08-16 13:20:00,146.33,146.4,146.24,146.31,36807.0,145.0341,145.1035,144.9449,145.0143,36807.0
2018-08-16 13:25:00,146.31,146.44,146.26,146.38,50428.0,145.0143,145.1432,144.9648,145.0837,50428.0
2018-08-16 13:30:00,146.4,146.41,146.22,146.3,77107.0,145.1035,145.1134,144.9251,145.0044,77107.0
2018-08-16 13:35:00,146.3,146.43,146.28,146.39,40442.0,145.0044,145.1333,144.9846,145.0936,40442.0
2018-08-16 13:40:00,146.38,146.41,146.33,146.37,8780.0,145.0837,145.1134,145.0341,145.0738,8780.0
2018-08-16 13:45:00,146.37,146.37,146.23,146.25,10119.0,145.0738,145.0738,144.935,144.9548,10119.0
2018-08-16 13:50:00,146.24,146.26,146.18,146.21,14261.0,144.9449,144.9648,144.8855,144.9152,14261.0
2018-08-16 13:55:00,146.21,146.34,146.19,146.27,15256.0,144.9152,145.0441,144.8954,144.9747,15256.0
2018-08-16 14:00:00,146.27,146.52,146.26,146.49,23759.0,144.9747,145.2225,144.9648,145.1927,23759.0
2018-08-16 14:05:00,146.53,146.53,146.42,146.49,14093.0,145.2324,145.2324,145.1233,145.1927,14093.0
2018-08-16 14:10:00,146.5,146.63,146.43,146.57,15646.0,145.2026,145.3315,145.1333,145.272,15646.0
2018-08-16 14:15:00,146.6,146.62,146.53,146.61,15639.0,145.3017,145.3216,145.2324,145.3117,15639.0
2018-08-16 14:20:00,146.61,146.63,146.52,146.59,12342.0,145.3117,145.3315,145.2225,145.2918,12342.0
2018-08-16 14:25:00,146.6,146.62,146.32,146.32,33197.0,145.3017,145.3216,145.0242,145.0242,33197.0
2018-08-16 14:30:00,146.26,146.32,146.11,146.22,23148.0,144.9648,145.0242,144.8161,144.9251,23148.0
2018-08-16 14:35:00,146.21,146.37,146.2,146.31,17801.0,144.9152,145.0738,144.9053,145.0143,17801.0
2018-08-16 14:40:00,146.32,146.44,146.32,146.38,34789.0,145.0242,145.1432,145.0242,145.0837,34789.0
2018-08-16 14:45:00,146.4,146.51,146.36,146.48,24271.0,145.1035,145.2125,145.0639,145.1828,24271.0
2018-08-16 14:50:00,146.5,146.5,146.42,146.5,12884.0,145.2026,145.2026,145.1233,145.2026,12884.0
2018-08-16 14:55:00,146.48,146.54,146.46,146.46,18315.0,145.1828,145.2423,145.163,145.163,18315.0
2018-08-16 15:00:00,146.46,146.48,146.37,146.41,12508.0,145.163,145.1828,145.0738,145.1134,12508.0
2018-08-16 15:05:00,146.39,146.43,146.3,146.3,10347.0,145.0936,145.1333,145.0044,145.0044,10347.0
2018-08-16 15:10:00,146.29,146.35,146.29,146.33,12116.0,144.9945,145.054,144.9945,145.0341,12116.0
2018-08-16 15:15:00,146.32,146.32,146.22,146.24,17777.0,145.0242,145.0242,144.9251,144.9449,17777.0
2018-08-16 15:20:00,146.22,146.26,146.13,146.13,16578.0,144.9251,144.9648,144.8359,144.8359,16578.0
2018-08-16 15:25:00,146.11,146.12,145.95,145.98,44903.0,144.8161,144.826,144.6575,144.6872,44903.0
2018-08-16 15:30:00,145.97,145.99,145.85,145.9,63053.0,144.6773,144.6972,144.5584,144.6079,63053.0
2018-08-16 15:35:00,145.91,145.93,145.85,145.88,49202.0,144.6179,144.6377,144.5584,144.5881,49202.0
2018-08-16 15:40:00,145.88,145.92,145.81,145.83,43417.0,144.5881,144.6278,144.5187,144.5386,43417.0
2018-08-16 15:45:00,145.82,145.82,145.71,145.72,66819.0,144.5287,144.5287,144.4196,144.4295,66819.0
2018-08-16 15:50:00,145.72,145.72,145.56,145.58,85232.0,144.4295,144.4295,144.271,144.2908,85232.0
2018-08-16 15:55:00,145.57,145.75,145.54,145.74,222124.0,144.2809,144.4593,144.2511,144.4494,222124.0
2018-08-17 09:30:00,145.5,145.55,144.22,145.08,144896.0,144.2115,144.261,142.9428,143.7952,144896.0
2018-08-17 09:35:00,145.11,146.01,144.88,145.87,39979.0,143.8249,144.717,143.597,144.5782,39979.0
2018-08-17 09:40:00,145.9,145.91,145.17,145.28,22711.0,144.6079,144.6179,143.8844,143.9934,22711.0
2018-08-17 09:45:00,145.28,145.71,145.2,145.24,22021.0,143.9934,144.4196,143.9141,143.9538,22021.0
2018-08-17 09:50:00,145.33,145.64,144.76,144.99,24651.0,144.043,144.3502,143.478,143.706,24651.0
2018-08-17 09:55:00,144.99,145.43,144.5,144.93,27860.0,143.706,144.1421,143.2203,143.6465,27860.0
2018-08-17 10:00:00,145.0,145.14,144.71,144.87,18645.0,143.7159,143.8547,143.4285,143.5871,18645.0
2018-08-17 10:05:00,144.92,145.06,144.51,144.51,20088.0,143.6366,143.7754,143.2303,143.2303,20088.0
2018-08-17 10:10:00,144.5,144.61,144.32,144.5,16659.0,143.2203,143.3294,143.0419,143.2203,16659.0
2018-08-17 10:15:00,144.45,144.61,144.33,144.35,21878.0,143.1708,143.3294,143.0519,143.0717,21878.0
2018-08-17 10:20:00,144.37,144.56,144.16,144.18,56343.0,143.0915,143.2798,142.8834,142.9032,56343.0
2018-08-17 10:25:00,144.19,144.48,144.15,144.21,38453.0,142.9131,143.2005,142.8734,142.9329,38453.0
2018-08-17 10:30:00,144.21,144.64,144.2,144.44,36062.0,142.9329,143.3591,142.923,143.1609,36062.0
2018-08-17 10:35:00,144.44,144.72,144.42,144.49,63326.0,143.1609,143.4384,143.1411,143.2104,63326.0
2018-08-17 10:40:00,144.5,144.5,144.22,144.35,17310.0,143.2203,143.2203,142.9428,143.0717,17310.0
2018-08-17 10:45:00,144.3,144.53,144.2,144.36,27487.0,143.0221,143.2501,142.923,143.0816,27487.0
2018-08-17 10:50:00,144.4,144.54,144.15,144.15,14775.0,143.1212,143.26,142.8734,142.8734,14775.0
2018-08-17 10:55:00,144.17,144.25,144.01,144.12,16271.0,142.8933,142.9726,142.7347,142.8437,16271.0
2018-08-17 11:00:00,144.1,144.1,143.95,144.08,26675.0,142.8239,142.8239,142.6752,142.8041,26675.0
2018-08-17 11:05:00,144.1,144.37,144.09,144.31,10504.0,142.8239,143.0915,142.814,143.032,10504.0
2018-08-17 11:10:00,144.33,144.43,144.24,144.41,13755.0,143.0519,143.151,142.9626,143.1311,13755.0
2018-08-17 11:15:00,144.4,144.67,144.4,144.66,18596.0,143.1212,143.3888,143.1212,143.3789,18596.0
2018-08-17 11:20:00,144.65,144.81,144.63,144.72,13917.0,143.369,143.5276,143.3492,143.4384,13917.0
2018-08-17 11:25:00,144.73,144.74,144.54,144.72,14105.0,143.4483,143.4582,143.26,143.4384,14105.0
2018-08-17 11:30:00,144.7,144.87,144.6,144.86,11916.0,143.4186,143.5871,143.3195,143.5772,11916.0
2018-08-17 11:35:00,144.88,144.89,144.62,144.7,8090.0,143.597,143.6069,143.3393,143.4186,8090.0
2018-08-17 11:40:00,144.73,144.96,144.73,144.92,5521.0,143.4483,143.6763,143.4483,143.6366,5521.0
2018-08-17 11:45:00,144.89,144.89,144.67,144.68,12257.0,143.6069,143.6069,143.3888,143.3988,12257.0
2018-08-17 11:50:00,144.7,144.85,144.6,144.78,15707.0,143.4186,143.5672,143.3195,143.4979,15707.0
2018-08-17 11:55:00,144.81,145.0,144.81,144.88,8249.0,143.5276,143.7159,143.5276,143.597,8249.0
2018-08-17 12:00:00,144.87,144.9,144.74,144.79,10220.0,143.5871,143.6168,143.4582,143.5078,10220.0
2018-08-17 12:05:00,144.74,144.86,144.68,144.76,10372.0,143.4582,143.5772,143.3988,143.478,10372.0
2018-08-17 12:10:00,144.8,144.82,144.66,144.75,14296.0,143.5177,143.5375,143.3789,143.4681,14296.0
2018-08-17 12:15:00,144.75,144.82,144.72,144.76,6033.0,143.4681,143.5375,143.4384,143.478,6033.0
2018-08-17 12:20:00,144.78,144.94,144.74,144.9,12951.0,143.4979,143.6564,143.4582,143.6168,12951.0
2018-08-17 12:25:00,144.89,144.93,144.84,144.84,7726.0,143.6069,143.6465,143.5573,143.5573,7726.0
2018-08-17 12:30:00,144.86,144.86,144.58,144.64,33507.0,143.5772,143.5772,143.2996,143.3591,33507.0
2018-08-17 12:35:00,144.63,144.63,144.45,144.47,15199.0,143.3492,143.3492,143.1708,143.1906,15199.0
2018-08-17 12:40:00,144.47,144.53,144.42,144.44,5265.0,143.1906,143.2501,143.1411,143.1609,5265.0
2018-08-17 12:45:00,144.44,144.44,144.33,144.43,26710.0,143.1609,143.1609,143.0519,143.151,26710.0
2018-08-17 12:50:00,144.46,144.59,144.44,144.46,21224.0,143.1807,143.3095,143.1609,143.1807,21224.0
2018-08-17 12:55:00,144.44,144.49,144.39,144.39,9070.0,143.1609,143.2104,143.1113,143.1113,9070.0
2018-08-17 13:00:00,144.39,144.47,144.38,144.4,21481.0,143.1113,143.1906,143.1014,143.1212,21481.0
2018-08-17 13:05:00,144.38,144.51,144.34,144.51,41269.0,143.1014,143.2303,143.0618,143.2303,41269.0
2018-08-17 13:10:00,144.48,144.54,144.42,144.47,15292.0,143.2005,143.26,143.1411,143.1906,15292.0
2018-08-17 13:15:00,144.48,144.6,144.45,144.53,7355.0,143.2005,143.3195,143.1708,143.2501,7355.0
2018-08-17 13:20:00,144.51,144.56,144.48,144.5,6541.0,143.2303,143.2798,143.2005,143.2203,6541.0
2018-08-17 13:25:00,144.46,144.49,144.39,144.41,4216.0,143.1807,143.2104,143.1113,143.1311,4216.0
2018-08-17 13:30:00,144.41,144.61,144.4,144.59,5357.0,143.1311,143.3294,143.1212,143.3095,5357.0
2018-08-17 13:35:00,144.56,144.61,144.44,144.45,6420.0,143.2798,143.3294,143.1609,143.1708,6420.0
2018-08-17 13:40:00,144.47,144.48,144.29,144.34,18427.0,143.1906,143.2005,143.0122,143.0618,18427.0
2018-08-17 13:45:00,144.35,144.49,144.35,144.44,6099.0,143.0717,143.2104,143.0717,143.1609,6099.0
2018-08-17 13:50:00,144.44,144.44,144.38,144.39,9679.0,143.1609,143.1609,143.1014,143.1113,9679.0
2018-08-17 13:55:00,144.39,144.63,144.39,144.54,9028.0,143.1113,143.3492,143.1113,143.26,9028.0
2018-08-17 14:00:00,144.51,144.86,144.48,144.86,13607.0,143.2303,143.5772,143.2005,143.5772,13607.0
2018-08-17 14:05:00,144.86,144.96,144.8,144.87,13646.0,143.5772,143.6763,143.5177,143.5871,13646.0
2018-08-17 14:10:00,144.9,144.95,144.78,144.94,8083.0,143.6168,143.6664,143.4979,143.6564,8083.0
2018-08-17 14:15:00,144.96,145.04,144.84,144.91,29385.0,143.6763,143.7556,143.5573,143.6267,29385.0
2018-08-17 14:20:00,144.94,145.02,144.89,144.95,18595.0,143.6564,143.7357,143.6069,143.6664,18595.0
2018-08-17 14:25:00,144.96,145.03,144.86,144.88,10149.0,143.6763,143.7457,143.5772,143.597,10149.0
2018-08-17 14:30:00,144.88,144.91,144.8,144.85,11045.0,143.597,143.6267,143.5177,143.5672,11045.0
2018-08-17 14:35:00,144.84,144.88,144.73,144.75,13153.0,143.5573,143.597,143.4483,143.4681,13153.0
2018-08-17 14:40:00,144.78,144.94,144.76,144.9,14277.0,143.4979,143.6564,143.478,143.6168,14277.0
2018-08-17 14:45:00,144.9,144.98,144.77,144.95,13529.0,143.6168,143.6961,143.488,143.6664,13529.0
2018-08-17 14:50:00,144.96,145.14,144.95,145.11,16744.0,143.6763,143.8547,143.6664,143.8249,16744.0
2018-08-17 14:55:00,145.17,145.18,144.95,144.97,17008.0,143.8844,143.8943,143.6664,143.6862,17008.0
2018-08-17 15:00:00,144.98,145.07,144.95,145.06,13313.0,143.6961,143.7853,143.6664,143.7754,13313.0
2018-08-17 15:05:00,145.07,145.08,144.83,144.85,15227.0,143.7853,143.7952,143.5474,143.5672,15227.0
2018-08-17 15:10:00,144.87,145.0,144.84,144.96,17216.0,143.5871,143.7159,143.5573,143.6763,17216.0
2018-08-17 15:15:00,144.95,144.97,144.85,144.97,13869.0,143.6664,143.6862,143.5672,143.6862,13869.0
2018-08-17 15:20:00,144.95,145.1,144.91,145.01,23155.0,143.6664,143.815,143.6267,143.7258,23155.0
2018-08-17 15:25:00,144.99,145.0,144.85,144.85,14630.0,143.706,143.7159,143.5672,143.5672,14630.0
2018-08-17 15:30:00,144.86,144.94,144.83,144.9,21768.0,143.5772,143.6564,143.5474,143.6168,21768.0
2018-08-17 15:35:00,144.89,144.97,144.89,144.95,23393.0,143.6069,143.6862,143.6069,143.6664,23393.0
2018-08-17 15:40:00,144.95,145.06,144.95,145.0,132008.0,143.6664,143.7754,143.6664,143.7159,132008.0
2018-08-17 15:45:00,145.02,145.06,144.99,145.04,63001.0,143.7357,143.7754,143.706,143.7556,63001.0
2018-08-17 15:50:00,145.03,145.09,144.99,145.03,79667.0,143.7457,143.8051,143.706,143.7457,79667.0
2018-08-17 15:55:00,145.03,145.06,144.84,145.02,226273.0,143.7457,143.7754,143.5573,143.7357,226273.0
2018-08-20 09:30:00,145.21,145.5,145.02,145.38,124780.0,143.9241,144.2115,143.7357,144.0926,124780.0
2018-08-20 09:35:00,145.34,145.51,144.83,144.94,42228.0,144.0529,144.2214,143.5474,143.6564,42228.0
2018-08-20 09:40:00,145.13,145.15,144.32,145.11,42621.0,143.8448,143.8646,143.0419,143.8249,42621.0
2018-08-20 09:45:00,144.98,145.45,144.86,145.22,13687.0,143.6961,144.1619,143.5772,143.934,13687.0
2018-08-20 09:50:00,145.15,145.24,144.78,144.96,31094.0,143.8646,143.9538,143.4979,143.6763,31094.0
2018-08-20 09:55:00,145.0,145.2,144.83,145.19,24894.0,143.7159,143.9141,143.5474,143.9042,24894.0
2018-08-20 10:00:00,145.17,145.52,145.11,145.42,35749.0,143.8844,144.2313,143.8249,144.1322,35749.0
2018-08-20 10:05:00,145.39,145.42,145.15,145.3,31721.0,144.1025,144.1322,143.8646,144.0133,31721.0
2018-08-20 10:10:00,145.32,145.45,144.94,144.95,22464.0,144.0331,144.1619,143.6564,143.6664,22464.0
2018-08-20 10:15:00,144.9,145.14,144.8,145.03,26745.0,143.6168,143.8547,143.5177,143.7457,26745.0
2018-08-20 10:20:00,145.04,145.08,144.8,145.01,18217.0,143.7556,143.7952,143.5177,143.7258,18217.0
2018-08-20 10:25:00,145.0,145.23,144.91,145.2,25172.0,143.7159,143.9439,143.6267,143.9141,25172.0
2018-08-20 10:30:00,145.21,145.31,145.04,145.29,27570.0,143.9241,144.0232,143.7556,144.0033,27570.0
2018-08-20 10:35:00,145.28,145.39,145.16,145.16,14311.0,143.9934,144.1025,143.8745,143.8745,14311.0
2018-08-20 10:40:00,145.15,145.17,145.02,145.15,9680.0,143.8646,143.8844,143.7357,143.8646,9680.0
2018-08-20 10:45:00,145.14,145.28,145.13,145.26,32026.0,143.8547,143.9934,143.8448,143.9736,32026.0
2018-08-20 10:50:00,145.28,145.33,145.14,145.33,15706.0,143.9934,144.043,143.8547,144.043,15706.0
2018-08-20 10:55:00,145.32,145.4,145.07,145.24,38311.0,144.0331,144.1124,143.7853,143.9538,38311.0
2018-08-20 11:00:00,145.2,145.37,145.05,145.37,43158.0,143.9141,144.0826,143.7655,144.0826,43158.0
2018-08-20 11:05:00,145.37,145.43,145.33,145.4,24953.0,144.0826,144.1421,144.043,144.1124,24953.0
2018-08-20 11:10:00,145.43,145.45,145.1,145.15,19606.0,144.1421,144.1619,143.815,143.8646,19606.0
2018-08-20 11:15:00,145.16,145.45,145.1,145.42,20745.0,143.8745,144.1619,143.815,144.1322,20745.0
2018-08-20 11:20:00,145.45,145.45,145.29,145.29,8853.0,144.1619,144.1619,144.0033,144.0033,8853.0
2018-08-20 11:25:00,145.27,145.4,145.26,145.36,17506.0,143.9835,144.1124,143.9736,144.0727,17506.0
2018-08-20 11:30:00,145.34,145.47,145.27,145.33,17861.0,144.0529,144.1818,143.9835,144.043,17861.0
2018-08-20 11:35:00,145.33,145.59,145.33,145.49,13832.0,144.043,144.3007,144.043,144.2016,13832.0
2018-08-20 11:40:00,145.52,145.54,145.41,145.46,31914.0,144.2313,144.2511,144.1223,144.1718,31914.0
2018-08-20 11:45:00,145.48,145.49,145.27,145.43,22118.0,144.1917,144.2016,143.9835,144.1421,22118.0
2018-08-20 11:50:00,145.44,145.53,145.38,145.42,20525.0,144.152,144.2412,144.0926,144.1322,20525.0
2018-08-20 11:55:00,145.42,145.51,145.3,145.43,18380.0,144.1322,144.2214,144.0133,144.1421,18380.0
2018-08-20 12:00:00,145.41,145.52,145.35,145.48,22674.0,144.1223,144.2313,144.0628,144.1917,22674.0
2018-08-20 12:05:00,145.48,145.53,145.44,145.47,35233.0,144.1917,144.2412,144.152,144.1818,35233.0
2018-08-20 12:10:00,145.48,145.5,145.42,145.49,32210.0,144.1917,144.2115,144.1322,144.2016,32210.0
2018-08-20 12:15:00,145.5,145.73,145.48,145.69,36106.0,144.2115,144.4395,144.1917,144.3998,36106.0
2018-08-20 12:20:00,145.68,145.75,145.58,145.74,14312.0,144.3899,144.4593,144.2908,144.4494,14312.0
2018-08-20 12:25:00,145.74,145.75,145.68,145.7,31143.0,144.4494,144.4593,144.3899,144.4097,31143.0
2018-08-20 12:30:00,145.75,145.95,145.71,145.94,23859.0,144.4593,144.6575,144.4196,144.6476,23859.0
2018-08-20 12:35:00,145.97,146.04,145.87,145.89,30445.0,144.6773,144.7467,144.5782,144.598,30445.0
2018-08-20 12:40:00,145.88,146.03,145.86,145.99,13667.0,144.5881,144.7368,144.5683,144.6972,13667.0
2018-08-20 12:45:00,146.01,146.01,145.75,145.76,11858.0,144.717,144.717,144.4593,144.4692,11858.0
2018-08-20 12:50:00,145.73,145.81,145.69,145.77,8245.0,144.4395,144.5187,144.3998,144.4791,8245.0
2018-08-20 12:55:00,145.78,145.96,145.77,145.86,16264.0,144.489,144.6674,144.4791,144.5683,16264.0
2018-08-20 13:00:00,145.82,145.88,145.68,145.69,14909.0,144.5287,144.5881,144.3899,144.3998,14909.0
2018-08-20 13:05:00,145.67,145.79,145.65,145.78,5050.0,144.38,144.4989,144.3602,144.489,5050.0
2018-08-20 13:10:00,145.77,145.78,145.6,145.62,10210.0,144.4791,144.489,144.3106,144.3304,10210.0
2018-08-20 13:15:00,145.61,145.63,145.57,145.6,11162.0,144.3205,144.3403,144.2809,144.3106,11162.0
2018-08-20 13:20:00,145.61,145.75,145.61,145.75,7400.0,144.3205,144.4593,144.3205,144.4593,7400.0
2018-08-20 13:25:00,145.76,145.9,145.74,145.86,10995.0,144.4692,144.6079,144.4494,144.5683,10995.0
2018-08-20 13:30:00,145.85,145.91,145.76,145.89,17241.0,144.5584,144.6179,144.4692,144.598,17241.0
2018-08-20 13:35:00,145.89,146.03,145.88,145.95,12204.0,144.598,144.7368,144.5881,144.6575,12204.0
2018-08-20 13:40:00,145.96,145.96,145.86,145.89,12985.0,144.6674,144.6674,144.5683,144.598,12985.0
2018-08-20 13:45:00,145.89,145.93,145.79,145.91,65669.0,144.598,144.6377,144.4989,144.6179,65669.0
2018-08-20 13:50:00,145.91,145.96,145.8,145.92,32141.0,144.6179,144.6674,144.5088,144.6278,32141.0
2018-08-20 13:55:00,145.89,145.94,145.8,145.94,32783.0,144.598,144.6476,144.5088,144.6476,32783.0
2018-08-20 14:00:00,145.96,146.05,145.91,145.97,25158.0,144.6674,144.7566,144.6179,144.6773,25158.0
2018-08-20 14:05:00,145.97,146.05,145.96,146.02,32508.0,144.6773,144.7566,144.6674,144.7269,32508.0
2018-08-20 14:10:00,146.02,146.02,145.88,145.91,13522.0,144.7269,144.7269,144.5881,144.6179,13522.0
2018-08-20 14:15:00,145.88,145.9,145.67,145.73,13568.0,144.5881,144.6079,144.38,144.4395,13568.0
2018-08-20 14:20:00,145.74,145.82,145.73,145.74,8423.0,144.4494,144.5287,144.4395,144.4494,8423.0
2018-08-20 14:25:00,145.74,145.95,145.74,145.95,18109.0,144.4494,144.6575,144.4494,144.6575,18109.0
2018-08-20 14:30:00,145.95,145.99,145.91,145.97,16045.0,144.6575,144.6972,144.6179,144.6773,16045.0
2018-08-20 14:35:00,145.98,146.0,145.92,146.0,26038.0,144.6872,144.7071,144.6278,144.7071,26038.0
2018-08-20 14:40:00,146.0,146.0,145.91,145.97,33163.0,144.7071,144.7071,144.6179,144.6773,33163.0
2018-08-20 14:45:00,145.97,145.98,145.82,145.84,27780.0,144.6773,144.6872,144.5287,144.5485,27780.0
2018-08-20 14:50:00,145.84,145.88,145.74,145.79,18716.0,144.5485,144.5881,144.4494,144.4989,18716.0
2018-08-20 14:55:00,145.77,145.85,145.74,145.79,10670.0,144.4791,144.5584,144.4494,144.4989,10670.0
2018-08-20 15:00:00,145.8,145.87,145.76,145.8,16750.0,144.5088,144.5782,144.4692,144.5088,16750.0
2018-08-20 15:05:00,145.79,145.84,145.74,145.84,13039.0,144.4989,144.5485,144.4494,144.5485,13039.0
2018-08-20 15:10:00,145.85,145.91,145.82,145.86,14892.0,144.5584,144.6179,144.5287,144.5683,14892.0
2018-08-20 15:15:00,145.87,145.92,145.86,145.88,17888.0,144.5782,144.6278,144.5683,144.5881,17888.0
2018-08-20 15:20:00,145.89,145.9,145.81,145.84,16057.0,144.598,144.6079,144.5187,144.5485,16057.0
2018-08-20 15:25:00,145.84,145.89,145.79,145.83,16757.0,144.5485,144.598,144.4989,144.5386,16757.0
2018-08-20 15:30:00,145.83,145.95,145.82,145.9,27204.0,144.5386,144.6575,144.5287,144.6079,27204.0
2018-08-20 15:35:00,145.9,145.97,145.87,145.97,15899.0,144.6079,144.6773,144.5782,144.6773,15899.0
2018-08-20 15:40:00,145.96,146.06,145.94,146.03,33392.0,144.6674,144.7665,144.6476,144.7368,33392.0
2018-08-20 15:45:00,146.03,146.06,145.99,146.02,33237.0,144.7368,144.7665,144.6972,144.7269,33237.0
2018-08-20 15:50:00,146.01,146.01,145.8,145.82,70531.0,144.717,144.717,144.5088,144.5287,70531.0
2018-08-20 15:55:00,145.81,145.88,145.56,145.7,123523.0,144.5187,144.5881,144.271,144.4097,123523.0
2018-08-21 09:30:00,146.41,147.5,146.2,147.32,124450.0,145.1134,146.1938,144.9053,146.0154,124450.0
2018-08-21 09:35:00,147.33,147.49,146.97,147.31,38116.0,146.0253,146.1839,145.6685,146.0055,38116.0
2018-08-21 09:40:00,147.39,147.49,147.11,147.44,32037.0,146.0848,146.1839,145.8072,146.1343,32037.0
2018-08-21 09:45:00,147.46,147.87,147.46,147.6,43867.0,146.1541,146.5605,146.1541,146.2929,43867.0
2018-08-21 09:50:00,147.63,148.29,147.58,148.18,84307.0,146.3226,146.9768,146.2731,146.8678,84307.0
2018-08-21 09:55:00,148.14,148.41,148.03,148.41,48091.0,146.8281,147.0957,146.7191,147.0957,48091.0
2018-08-21 10:00:00,148.42,148.62,148.29,148.48,89346.0,147.1056,147.3039,146.9768,147.1651,89346.0
2018-08-21 10:05:00,148.48,148.48,148.15,148.32,39867.0,147.1651,147.1651,146.838,147.0065,39867.0
2018-08-21 10:10:00,148.3,148.52,148.26,148.4,29300.0,146.9867,147.2047,146.947,147.0858,29300.0
2018-08-21 10:15:00,148.4,148.79,148.36,148.47,36590.0,147.0858,147.4724,147.0462,147.1552,36590.0
2018-08-21 10:20:00,148.48,148.59,148.33,148.46,27620.0,147.1651,147.2741,147.0164,147.1453,27620.0
2018-08-21 10:25:00,148.47,148.55,148.24,148.27,30391.0,147.1552,147.2345,146.9272,146.957,30391.0
2018-08-21 10:30:00,148.21,148.36,148.16,148.36,16196.0,146.8975,147.0462,146.8479,147.0462,16196.0
2018-08-21 10:35:00,148.37,148.49,148.16,148.27,47896.0,147.0561,147.175,146.8479,146.957,47896.0
2018-08-21 10:40:00,148.25,148.29,148.02,148.13,30652.0,146.9371,146.9768,146.7092,146.8182,30652.0
2018-08-21 10:45:00,148.1,148.15,148.03,148.06,10030.0,146.7885,146.838,146.7191,146.7488,10030.0
2018-08-21 10:50:00,148.01,148.19,148.0,148.09,22782.0,146.6993,146.8777,146.6894,146.7786,22782.0
2018-08-21 10:55:00,148.08,148.14,147.93,148.08,16432.0,146.7686,146.8281,146.62,146.7686,16432.0
2018-08-21 11:00:00,148.07,148.15,147.85,148.05,23135.0,146.7587,146.838,146.5407,146.7389,23135.0
2018-08-21 11:05:00,148.04,148.12,147.93,148.04,10277.0,146.729,146.8083,146.62,146.729,10277.0
2018-08-21 11:10:00,147.97,147.98,147.61,147.61,15577.0,146.6596,146.6695,146.3028,146.3028,15577.0
2018-08-21 11:15:00,147.57,147.59,147.4,147.44,37299.0,146.2632,146.283,146.0947,146.1343,37299.0
2018-08-21 11:20:00,147.47,147.5,147.32,147.36,18176.0,146.164,146.1938,146.0154,146.055,18176.0
2018-08-21 11:25:00,147.39,147.41,147.26,147.34,27738.0,146.0848,146.1046,145.9559,146.0352,27738.0
2018-08-21 11:30:00,147.33,147.47,147.28,147.34,40536.0,146.0253,146.164,145.9757,146.0352,40536.0
2018-08-21 11:35:00,147.33,147.4,147.22,147.25,47913.0,146.0253,146.0947,145.9163,145.946,47913.0
2018-08-21 11:40:00,147.26,147.4,147.26,147.37,52570.0,145.9559,146.0947,145.9559,146.0649,52570.0
2018-08-21 11:45:00,147.38,147.4,147.21,147.33,64213.0,146.0748,146.0947,145.9063,146.0253,64213.0
2018-08-21 11:50:00,147.33,147.42,147.19,147.39,32159.0,146.0253,146.1145,145.8865,146.0848,32159.0
2018-08-21 11:55:00,147.39,147.39,147.23,147.24,17955.0,146.0848,146.0848,145.9262,145.9361,17955.0
2018-08-21 12:00:00,147.25,147.39,147.23,147.29,23806.0,145.946,146.0848,145.9262,145.9856,23806.0
2018-08-21 12:05:00,147.31,147.34,147.19,147.23,15897.0,146.0055,146.0352,145.8865,145.9262,15897.0
2018-08-21 12:10:00,147.22,147.27,146.96,147.17,54458.0,145.9163,145.9658,145.6586,145.8667,54458.0
2018-08-21 12:15:00,147.19,147.24,147.0,147.08,50228.0,145.8865,145.9361,145.6982,145.7775,50228.0
2018-08-21 12:20:00,147.08,147.08,146.97,147.01,12576.0,145.7775,145.7775,145.6685,145.7081,12576.0
2018-08-21 12:25:00,147.0,147.14,146.94,147.11,22003.0,145.6982,145.837,145.6387,145.8072,22003.0
2018-08-21 12:30:00,147.12,147.25,147.08,147.24,34979.0,145.8171,145.946,145.7775,145.9361,34979.0
2018-08-21 12:35:00,147.24,147.26,147.19,147.22,16286.0,145.9361,145.9559,145.8865,145.9163,16286.0
2018-08-21 12:40:00,147.21,147.21,147.13,147.17,7431.0,145.9063,145.9063,145.8271,145.8667,7431.0
2018-08-21 12:45:00,147.14,147.29,147.12,147.23,21217.0,145.837,145.9856,145.8171,145.9262,21217.0
2018-08-21 12:50:00,147.21,147.27,147.12,147.12,30459.0,145.9063,145.9658,145.8171,145.8171,30459.0
2018-08-21 12:55:00,147.14,147.18,147.04,147.06,10464.0,145.837,145.8766,145.7379,145.7577,10464.0
2018-08-21 13:00:00,147.06,147.08,146.96,146.98,10918.0,145.7577,145.7775,145.6586,145.6784,10918.0
2018-08-21 13:05:00,146.95,146.95,146.77,146.89,23545.0,145.6486,145.6486,145.4702,145.5892,23545.0
2018-08-21 13:10:00,146.87,146.88,146.66,146.67,20748.0,145.5694,145.5793,145.3612,145.3711,20748.0
2018-08-21 13:15:00,146.67,146.75,146.5,146.73,56876.0,145.3711,145.4504,145.2026,145.4306,56876.0
2018-08-21 13:20:00,146.73,146.81,146.6,146.6,14699.0,145.4306,145.5099,145.3017,145.3017,14699.0
2018-08-21 13:25:00,146.58,146.69,146.48,146.56,41462.0,145.2819,145.391,145.1828,145.2621,41462.0
2018-08-21 13:30:00,146.58,146.59,146.45,146.5,19317.0,145.2819,145.2918,145.1531,145.2026,19317.0
2018-08-21 13:35:00,146.52,146.65,146.49,146.6,26979.0,145.2225,145.3513,145.1927,145.3017,26979.0
2018-08-21 13:40:00,146.64,146.68,146.53,146.56,8955.0,145.3414,145.381,145.2324,145.2621,8955.0
2018-08-21 13:45:00,146.57,146.61,146.48,146.55,14187.0,145.272,145.3117,145.1828,145.2522,14187.0
2018-08-21 13:50:00,146.54,146.57,146.51,146.57,10250.0,145.2423,145.272,145.2125,145.272,10250.0
2018-08-21 13:55:00,146.59,146.63,146.47,146.48,17706.0,145.2918,145.3315,145.1729,145.1828,17706.0
2018-08-21 14:00:00,146.47,146.5,146.26,146.3,24937.0,145.1729,145.2026,144.9648,145.0044,24937.0
2018-08-21 14:05:00,146.28,146.39,146.24,146.36,21485.0,144.9846,145.0936,144.9449,145.0639,21485.0
2018-08-21 14:10:00,146.37,146.4,146.24,146.26,21476.0,145.0738,145.1035,144.9449,144.9648,21476.0
2018-08-21 14:15:00,146.27,146.38,146.25,146.32,10140.0,144.9747,145.0837,144.9548,145.0242,10140.0
2018-08-21 14:20:00,146.34,146.45,146.34,146.42,28863.0,145.0441,145.1531,145.0441,145.1233,28863.0
2018-08-21 14:25:00,146.42,146.58,146.39,146.55,115070.0,145.1233,145.2819,145.0936,145.2522,115070.0
2018-08-21 14:30:00,146.55,146.55,146.3,146.36,40159.0,145.2522,145.2522,145.0044,145.0639,40159.0
2018-08-21 14:35:00,146.38,146.38,146.17,146.24,28239.0,145.0837,145.0837,144.8756,144.9449,28239.0
2018-08-21 14:40:00,146.19,146.33,146.18,146.27,17559.0,144.8954,145.0341,144.8855,144.9747,17559.0
2018-08-21 14:45:00,146.28,146.32,146.07,146.09,29504.0,144.9846,145.0242,144.7764,144.7963,29504.0
2018-08-21 14:50:00,146.07,146.1,145.8,145.91,42831.0,144.7764,144.8062,144.5088,144.6179,42831.0
2018-08-21 14:55:00,145.89,146.11,145.89,145.94,25369.0,144.598,144.8161,144.598,144.6476,25369.0
2018-08-21 15:00:00,145.95,146.07,145.88,146.0,45952.0,144.6575,144.7764,144.5881,144.7071,45952.0
2018-08-21 15:05:00,146.01,146.04,145.91,145.93,37382.0,144.717,144.7467,144.6179,144.6377,37382.0
2018-08-21 15:10:00,145.93,146.04,145.91,146.01,23600.0,144.6377,144.7467,144.6179,144.717,23600.0
2018-08-21 15:15:00,146.01,146.07,145.96,146.0,19812.0,144.717,144.7764,144.6674,144.7071,19812.0
2018-08-21 15:20:00,145.99,146.04,145.86,146.01,28393.0,144.6972,144.7467,144.5683,144.717,28393.0
2018-08-21 15:25:00,146.02,146.07,145.97,145.99,24071.0,144.7269,144.7764,144.6773,144.6972,24071.0
2018-08-21 15:30:00,146.0,146.07,145.99,146.04,38381.0,144.7071,144.7764,144.6972,144.7467,38381.0
2018-08-21 15:35:00,146.03,146.08,145.95,145.99,36524.0,144.7368,144.7864,144.6575,144.6972,36524.0
2018-08-21 15:40:00,145.99,145.99,145.85,145.92,67689.0,144.6972,144.6972,144.5584,144.6278,67689.0
2018-08-21 15:45:00,145.91,145.91,145.73,145.74,143402.0,144.6179,144.6179,144.4395,144.4494,143402.0
2018-08-21 15:50:00,145.73,145.76,145.36,145.53,151786.0,144.4395,144.4692,144.0727,144.2412,151786.0
2018-08-21 15:55:00,145.53,145.62,145.44,145.49,296691.0,144.2412,144.3304,144.152,144.2016,296691.0
2018-08-22 09:30:00,145.59,145.99,145.32,145.79,109750.0,144.3007,144.6972,144.0331,144.4989,109750.0
2018-08-22 09:35:00,145.64,146.44,145.53,145.72,72121.0,144.3502,145.1432,144.2412,144.4295,72121.0
2018-08-22 09:40:00,145.82,145.97,145.6,145.7,23539.0,144.5287,144.6773,144.3106,144.4097,23539.0
2018-08-22 09:45:00,145.58,146.29,145.5,145.9,28285.0,144.2908,144.9945,144.2115,144.6079,28285.0
2018-08-22 09:50:00,145.9,145.9,145.51,145.55,33096.0,144.6079,144.6079,144.2214,144.261,33096.0
2018-08-22 09:55:00,145.54,145.55,145.22,145.31,22692.0,144.2511,144.261,143.934,144.0232,22692.0
2018-08-22 10:00:00,145.36,145.39,145.05,145.17,19039.0,144.0727,144.1025,143.7655,143.8844,19039.0
2018-08-22 10:05:00,145.19,145.46,145.16,145.27,19855.0,143.9042,144.1718,143.8745,143.9835,19855.0
2018-08-22 10:10:00,145.3,145.5,145.19,145.38,20471.0,144.0133,144.2115,143.9042,144.0926,20471.0
2018-08-22 10:15:00,145.43,145.57,145.21,145.31,115485.0,144.1421,144.2809,143.9241,144.0232,115485.0
2018-08-22 10:20:00,145.31,145.41,145.23,145.28,55113.0,144.0232,144.1223,143.9439,143.9934,55113.0
2018-08-22 10:25:00,145.28,145.35,145.24,145.33,24367.0,143.9934,144.0628,143.9538,144.043,24367.0
2018-08-22 10:30:00,145.33,145.56,145.33,145.53,47020.0,144.043,144.271,144.043,144.2412,47020.0
2018-08-22 10:35:00,145.55,145.57,145.35,145.38,40605.0,144.261,144.2809,144.0628,144.0926,40605.0
2018-08-22 10:40:00,145.41,145.49,145.32,145.44,24969.0,144.1223,144.2016,144.0331,144.152,24969.0
2018-08-22 10:45:00,145.48,145.65,145.46,145.52,78208.0,144.1917,144.3602,144.1718,144.2313,78208.0
2018-08-22 10:50:00,145.54,145.81,145.44,145.74,122518.0,144.2511,144.5187,144.152,144.4494,122518.0
2018-08-22 10:55:00,145.77,145.81,145.65,145.75,58624.0,144.4791,144.5187,144.3602,144.4593,58624.0
2018-08-22 11:00:00,145.76,145.86,145.69,145.75,88347.0,144.4692,144.5683,144.3998,144.4593,88347.0
2018-08-22 11:05:00,145.77,145.95,145.69,145.95,67459.0,144.4791,144.6575,144.3998,144.6575,67459.0
2018-08-22 11:10:00,145.98,146.04,145.81,145.85,50266.0,144.6872,144.7467,144.5187,144.5584,50266.0
2018-08-22 11:15:00,145.86,146.16,145.79,146.04,45468.0,144.5683,144.8656,144.4989,144.7467,45468.0
2018-08-22 11:20:00,146.06,146.09,145.86,145.95,54549.0,144.7665,144.7963,144.5683,144.6575,54549.0
2018-08-22 11:25:00,145.97,146.12,145.96,146.0,188429.0,144.6773,144.826,144.6674,144.7071,188429.0
2018-08-22 11:30:00,146.0,146.33,146.0,146.22,92180.0,144.7071,145.0341,144.7071,144.9251,92180.0
2018-08-22 11:35:00,146.21,146.7,146.14,146.68,43817.0,144.9152,145.4009,144.8458,145.381,43817.0
2018-08-22 11:40:00,146.75,146.8,146.53,146.59,70105.0,145.4504,145.5,145.2324,145.2918,70105.0
2018-08-22 11:45:00,146.63,146.81,146.46,146.58,52652.0,145.3315,145.5099,145.163,145.2819,52652.0
2018-08-22 11:50:00,146.57,146.75,146.54,146.73,25772.0,145.272,145.4504,145.2423,145.4306,25772.0
2018-08-22 11:55:00,146.75,146.75,146.58,146.71,23146.0,145.4504,145.4504,145.2819,145.4108,23146.0
2018-08-22 12:00:00,146.72,146.74,146.55,146.55,25826.0,145.4207,145.4405,145.2522,145.2522,25826.0
2018-08-22 12:05:00,146.53,146.67,146.46,146.59,10982.0,145.2324,145.3711,145.163,145.2918,10982.0
2018-08-22 12:10:00,146.6,146.62,146.24,146.36,16559.0,145.3017,145.3216,144.9449,145.0639,16559.0
2018-08-22 12:15:00,146.41,146.61,146.37,146.61,22073.0,145.1134,145.3117,145.0738,145.3117,22073.0
2018-08-22 12:20:00,146.6,146.72,146.57,146.63,24186.0,145.3017,145.4207,145.272,145.3315,24186.0
2018-08-22 12:25:00,146.63,146.71,146.61,146.61,11319.0,145.3315,145.4108,145.3117,145.3117,11319.0
2018-08-22 12:30:00,146.65,146.69,146.58,146.65,7690.0,145.3513,145.391,145.2819,145.3513,7690.0
2018-08-22 12:35:00,146.67,146.82,146.56,146.67,39298.0,145.3711,145.5198,145.2621,145.3711,39298.0
2018-08-22 12:40:00,146.68,146.81,146.67,146.75,10875.0,145.381,145.5099,145.3711,145.4504,10875.0
2018-08-22 12:45:00,146.76,146.92,146.67,146.88,70842.0,145.4603,145.6189,145.3711,145.5793,70842.0
2018-08-22 12:50:00,146.89,146.97,146.68,146.75,64823.0,145.5892,145.6685,145.381,145.4504,64823.0
2018-08-22 12:55:00,146.74,146.74,146.57,146.65,10595.0,145.4405,145.4405,145.272,145.3513,10595.0
2018-08-22 13:00:00,146.61,146.66,146.59,146.59,6007.0,145.3117,145.3612,145.2918,145.2918,6007.0
2018-08-22 13:05:00,146.62,146.72,146.52,146.59,107239.0,145.3216,145.4207,145.2225,145.2918,107239.0
2018-08-22 13:10:00,146.58,146.75,146.58,146.75,13093.0,145.2819,145.4504,145.2819,145.4504,13093.0
2018-08-22 13:15:00,146.72,146.79,146.69,146.75,8283.0,145.4207,145.4901,145.391,145.4504,8283.0
2018-08-22 13:20:00,146.78,146.91,146.76,146.84,61798.0,145.4802,145.609,145.4603,145.5396,61798.0
2018-08-22 13:25:00,146.84,146.93,146.75,146.83,41110.0,145.5396,145.6288,145.4504,145.5297,41110.0
2018-08-22 13:30:00,146.81,147.14,146.8,147.13,25746.0,145.5099,145.837,145.5,145.8271,25746.0
2018-08-22 13:35:00,147.14,147.2,147.08,147.09,9242.0,145.837,145.8964,145.7775,145.7874,9242.0
2018-08-22 13:40:00,147.07,147.12,147.03,147.05,22153.0,145.7676,145.8171,145.7279,145.7478,22153.0
2018-08-22 13:45:00,147.04,147.04,146.83,146.94,14367.0,145.7379,145.7379,145.5297,145.6387,14367.0
2018-08-22 13:50:00,146.92,146.97,146.9,146.97,9517.0,145.6189,145.6685,145.5991,145.6685,9517.0
2018-08-22 13:55:00,146.98,146.98,146.82,146.85,18441.0,145.6784,145.6784,145.5198,145.5495,18441.0
2018-08-22 14:00:00,146.83,146.95,146.82,146.86,26129.0,145.5297,145.6486,145.5198,145.5594,26129.0
2018-08-22 14:05:00,146.86,146.91,146.79,146.82,33406.0,145.5594,145.609,145.4901,145.5198,33406.0
2018-08-22 14:10:00,146.83,146.88,146.66,146.84,66163.0,145.5297,145.5793,145.3612,145.5396,66163.0
2018-08-22 14:15:00,146.85,146.98,146.78,146.89,25409.0,145.5495,145.6784,145.4802,145.5892,25409.0
2018-08-22 14:20:00,146.89,146.91,146.7,146.7,14996.0,145.5892,145.609,145.4009,145.4009,14996.0
2018-08-22 14:25:00,146.7,146.79,146.57,146.72,21973.0,145.4009,145.4901,145.272,145.4207,21973.0
2018-08-22 14:30:00,146.74,146.94,146.67,146.87,20789.0,145.4405,145.6387,145.3711,145.5694,20789.0
2018-08-22 14:35:00,146.91,147.0,146.9,146.94,17291.0,145.609,145.6982,145.5991,145.6387,17291.0
2018-08-22 14:40:00,146.93,147.07,146.84,146.85,48735.0,145.6288,145.7676,145.5396,145.5495,48735.0
2018-08-22 14:45:00,146.86,146.88,146.66,146.69,25213.0,145.5594,145.5793,145.3612,145.391,25213.0
2018-08-22 14:50:00,146.7,146.76,146.66,146.75,19518.0,145.4009,145.4603,145.3612,145.4504,19518.0
2018-08-22 14:55:00,146.73,146.76,146.64,146.73,34557.0,145.4306,145.4603,145.3414,145.4306,34557.0
2018-08-22 15:00:00,146.75,146.75,146.61,146.67,34473.0,145.4504,145.4504,145.3117,145.3711,34473.0
2018-08-22 15:05:00,146.69,146.7,146.51,146.59,36658.0,145.391,145.4009,145.2125,145.2918,36658.0
2018-08-22 15:10:00,146.61,146.63,146.55,146.63,39670.0,145.3117,145.3315,145.2522,145.3315,39670.0
2018-08-22 15:15:00,146.62,146.62,146.42,146.42,35591.0,145.3216,145.3216,145.1233,145.1233,35591.0
2018-08-22 15:20:00,146.41,146.57,146.41,146.5,29391.0,145.1134,145.272,145.1134,145.2026,29391.0
2018-08-22 15:25:00,146.5,146.55,146.49,146.5,26785.0,145.2026,145.2522,145.1927,145.2026,26785.0
2018-08-22 15:30:00,146.51,146.6,146.49,146.56,74005.0,145.2125,145.3017,145.1927,145.2621,74005.0
2018-08-22 15:35:00,146.57,146.71,146.54,146.56,56746.0,145.272,145.4108,145.2423,145.2621,56746.0
2018-08-22 15:40:00,146.54,146.55,146.35,146.41,42475.0,145.2423,145.2522,145.054,145.1134,42475.0
2018-08-22 15:45:00,146.41,146.59,146.33,146.53,79682.0,145.1134,145.2918,145.0341,145.2324,79682.0
2018-08-22 15:50:00,146.51,146.57,146.37,146.56,69990.0,145.2125,145.272,145.0738,145.2621,69990.0
2018-08-22 15:55:00,146.59,146.62,146.31,146.48,191279.0,145.2918,145.3216,145.0143,145.1828,191279.0
2018-08-23 09:30:00,146.83,147.07,146.07,146.78,173190.0,145.5297,145.7676,144.7764,145.4802,173190.0
2018-08-23 09:35:00,146.71,147.17,146.63,146.89,155212.0,145.4108,145.8667,145.3315,145.5892,155212.0
2018-08-23 09:40:00,146.89,147.15,146.8,146.94,49955.0,145.5892,145.8469,145.5,145.6387,49955.0
2018-08-23 09:45:00,146.98,147.61,146.86,147.53,81171.0,145.6784,146.3028,145.5594,146.2235,81171.0
2018-08-23 09:50:00,147.53,147.59,147.1,147.51,56501.0,146.2235,146.283,145.7973,146.2037,56501.0
2018-08-23 09:55:00,147.5,147.55,147.26,147.34,39272.0,146.1938,146.2433,145.9559,146.0352,39272.0
2018-08-23 10:00:00,147.35,147.42,147.07,147.31,41064.0,146.0451,146.1145,145.7676,146.0055,41064.0
2018-08-23 10:05:00,147.31,147.57,147.18,147.4,34359.0,146.0055,146.2632,145.8766,146.0947,34359.0
2018-08-23 10:10:00,147.41,147.76,147.41,147.52,41510.0,146.1046,146.4515,146.1046,146.2136,41510.0
2018-08-23 10:15:00,147.54,147.69,147.43,147.5,39994.0,146.2334,146.3821,146.1244,146.1938,39994.0
2018-08-23 10:20:00,147.54,147.76,147.48,147.76,23473.0,146.2334,146.4515,146.174,146.4515,23473.0
2018-08-23 10:25:00,147.78,147.8,147.65,147.79,41971.0,146.4713,146.4911,146.3424,146.4812,41971.0
2018-08-23 10:30:00,147.78,147.8,147.6,147.66,47596.0,146.4713,146.4911,146.2929,146.3524,47596.0
2018-08-23 10:35:00,147.67,147.8,147.64,147.65,49278.0,146.3623,146.4911,146.3325,146.3424,49278.0
2018-08-23 10:40:00,147.65,147.65,147.49,147.5,35158.0,146.3424,146.3424,146.1839,146.1938,35158.0
2018-08-23 10:45:00,147.5,147.52,147.3,147.43,23499.0,146.1938,146.2136,145.9955,146.1244,23499.0
2018-08-23 10:50:00,147.42,147.42,147.18,147.18,22376.0,146.1145,146.1145,145.8766,145.8766,22376.0
2018-08-23 10:55:00,147.17,147.28,146.96,147.03,29706.0,145.8667,145.9757,145.6586,145.7279,29706.0
2018-08-23 11:00:00,147.03,147.09,146.92,147.01,29733.0,145.7279,145.7874,145.6189,145.7081,29733.0
2018-08-23 11:05:00,146.99,147.0,146.53,146.6,35091.0,145.6883,145.6982,145.2324,145.3017,35091.0
2018-08-23 11:10:00,146.64,146.68,146.44,146.47,31644.0,145.3414,145.381,145.1432,145.1729,31644.0
2018-08-23 11:15:00,146.47,146.47,146.1,146.16,41799.0,145.1729,145.1729,144.8062,144.8656,41799.0
2018-08-23 11:20:00,146.17,146.6,146.12,146.6,69508.0,144.8756,145.3017,144.826,145.3017,69508.0
2018-08-23 11:25:00,146.58,147.09,146.49,146.81,67943.0,145.2819,145.7874,145.1927,145.5099,67943.0
2018-08-23 11:30:00,146.79,146.82,146.59,146.71,23705.0,145.4901,145.5198,145.2918,145.4108,23705.0
2018-08-23 11:35:00,146.65,146.66,146.34,146.43,26015.0,145.3513,145.3612,145.0441,145.1333,26015.0
2018-08-23 11:40:00,146.41,146.67,146.31,146.54,47520.0,145.1134,145.3711,145.0143,145.2423,47520.0
2018-08-23 11:45:00,146.53,146.68,146.49,146.64,23869.0,145.2324,145.381,145.1927,145.3414,23869.0
2018-08-23 11:50:00,146.63,146.9,146.63,146.89,50831.0,145.3315,145.5991,145.3315,145.5892,50831.0
2018-08-23 11:55:00,146.9,147.0,146.82,146.96,26914.0,145.5991,145.6982,145.5198,145.6586,26914.0
2018-08-23 12:00:00,146.96,147.11,146.89,147.09,41795.0,145.6586,145.8072,145.5892,145.7874,41795.0
2018-08-23 12:05:00,147.1,147.24,147.04,147.08,25440.0,145.7973,145.9361,145.7379,145.7775,25440.0
2018-08-23 12:10:00,147.1,147.12,146.91,146.93,28479.0,145.7973,145.8171,145.609,145.6288,28479.0
2018-08-23 12:15:00,146.94,147.04,146.87,147.04,55721.0,145.6387,145.7379,145.5694,145.7379,55721.0
2018-08-23 12:20:00,147.07,147.3,147.07,147.15,31097.0,145.7676,145.9955,145.7676,145.8469,31097.0
2018-08-23 12:25:00,147.16,147.36,147.13,147.34,31675.0,145.8568,146.055,145.8271,146.0352,31675.0
2018-08-23 12:30:00,147.36,147.54,147.29,147.4,39536.0,146.055,146.2334,145.9856,146.0947,39536.0
2018-08-23 12:35:00,147.37,147.47,147.23,147.26,28556.0,146.0649,146.164,145.9262,145.9559,28556.0
2018-08-23 12:40:00,147.24,147.46,147.23,147.33,33282.0,145.9361,146.1541,145.9262,146.0253,33282.0
2018-08-23 12:45:00,147.34,147.46,147.32,147.38,15418.0,146.0352,146.1541,146.0154,146.0748,15418.0
2018-08-23 12:50:00,147.41,147.44,147.18,147.22,11695.0,146.1046,146.1343,145.8766,145.9163,11695.0
2018-08-23 12:55:00,147.22,147.25,147.09,147.19,70349.0,145.9163,145.946,145.7874,145.8865,70349.0
2018-08-23 13:00:00,147.19,147.19,147.07,147.14,21002.0,145.8865,145.8865,145.7676,145.837,21002.0
2018-08-23 13:05:00,147.13,147.26,147.09,147.24,14402.0,145.8271,145.9559,145.7874,145.9361,14402.0
2018-08-23 13:10:00,147.22,147.22,147.06,147.09,22807.0,145.9163,145.9163,145.7577,145.7874,22807.0
2018-08-23 13:15:00,147.12,147.17,147.08,147.17,14769.0,145.8171,145.8667,145.7775,145.8667,14769.0
2018-08-23 13:20:00,147.18,147.24,147.11,147.21,19080.0,145.8766,145.9361,145.8072,145.9063,19080.0
2018-08-23 13:25:00,147.22,147.34,147.2,147.34,19876.0,145.9163,146.0352,145.8964,146.0352,19876.0
2018-08-23 13:30:00,147.35,147.45,147.31,147.43,17434.0,146.0451,146.1442,146.0055,146.1244,17434.0
2018-08-23 13:35:00,147.41,147.43,147.26,147.36,26288.0,146.1046,146.1244,145.9559,146.055,26288.0
2018-08-23 13:40:00,147.33,147.51,147.3,147.48,23909.0,146.0253,146.2037,145.9955,146.174,23909.0
2018-08-23 13:45:00,147.48,147.58,147.41,147.47,28847.0,146.174,146.2731,146.1046,146.164,28847.0
2018-08-23 13:50:00,147.49,147.55,147.41,147.47,24027.0,146.1839,146.2433,146.1046,146.164,24027.0
2018-08-23 13:55:00,147.46,147.62,147.45,147.59,23211.0,146.1541,146.3127,146.1442,146.283,23211.0
2018-08-23 14:00:00,147.59,147.8,147.59,147.8,136030.0,146.283,146.4911,146.283,146.4911,136030.0
2018-08-23 14:05:00,147.8,147.97,147.79,147.97,39999.0,146.4911,146.6596,146.4812,146.6596,39999.0
2018-08-23 14:10:00,147.97,148.14,147.96,148.05,37683.0,146.6596,146.8281,146.6497,146.7389,37683.0
2018-08-23 14:15:00,148.05,148.06,147.9,147.93,29934.0,146.7389,146.7488,146.5902,146.62,29934.0
2018-08-23 14:20:00,147.93,148.09,147.92,148.01,30905.0,146.62,146.7786,146.6101,146.6993,30905.0
2018-08-23 14:25:00,148.02,148.06,147.98,147.99,144060.0,146.7092,146.7488,146.6695,146.6794,144060.0
2018-08-23 14:30:00,147.97,147.99,147.84,147.95,41889.0,146.6596,146.6794,146.5308,146.6398,41889.0
2018-08-23 14:35:00,147.95,147.95,147.77,147.87,23607.0,146.6398,146.6398,146.4614,146.5605,23607.0
2018-08-23 14:40:00,147.89,148.07,147.84,148.07,220070.0,146.5803,146.7587,146.5308,146.7587,220070.0
2018-08-23 14:45:00,148.05,148.05,147.86,147.92,33727.0,146.7389,146.7389,146.5506,146.6101,33727.0
2018-08-23 14:50:00,147.93,147.93,147.8,147.91,227832.0,146.62,146.62,146.4911,146.6001,227832.0
2018-08-23 14:55:00,147.92,148.06,147.89,148.03,18588.0,146.6101,146.7488,146.5803,146.7191,18588.0
2018-08-23 15:00:00,148.03,148.2,148.03,148.16,33904.0,146.7191,146.8876,146.7191,146.8479,33904.0
2018-08-23 15:05:00,148.14,148.29,148.12,148.29,244628.0,146.8281,146.9768,146.8083,146.9768,244628.0
2018-08-23 15:10:00,148.29,148.34,148.18,148.3,49739.0,146.9768,147.0263,146.8678,146.9867,49739.0
2018-08-23 15:15:00,148.28,148.31,148.09,148.1,42855.0,146.9669,146.9966,146.7786,146.7885,42855.0
2018-08-23 15:20:00,148.1,148.17,148.07,148.16,35712.0,146.7885,146.8578,146.7587,146.8479,35712.0
2018-08-23 15:25:00,148.17,148.21,148.01,148.2,443362.0,146.8578,146.8975,146.6993,146.8876,443362.0
2018-08-23 15:30:00,148.2,148.29,148.0,148.0,43856.0,146.8876,146.9768,146.6894,146.6894,43856.0
2018-08-23 15:35:00,147.99,148.03,147.81,147.87,236869.0,146.6794,146.7191,146.501,146.5605,236869.0
2018-08-23 15:40:00,147.85,147.95,147.81,147.83,57684.0,146.5407,146.6398,146.501,146.5209,57684.0
2018-08-23 15:45:00,147.83,147.84,147.66,147.73,568285.0,146.5209,146.5308,146.3524,146.4217,568285.0
2018-08-23 15:50:00,147.72,147.72,147.52,147.58,62128.0,146.4118,146.4118,146.2136,146.2731,62128.0
2018-08-23 15:55:00,147.56,147.84,147.55,147.82,118013.0,146.2532,146.5308,146.2433,146.5109,118013.0
2018-08-24 09:30:00,148.5,149.69,148.5,149.48,181537.0,147.1849,148.3644,147.1849,148.1562,181537.0
2018-08-24 09:35:00,149.46,149.72,148.91,149.65,73863.0,148.1364,148.3941,147.5913,148.3247,73863.0
2018-08-24 09:40:00,149.65,149.99,149.65,149.84,77630.0,148.3247,148.6617,148.3247,148.5131,77630.0
2018-08-24 09:45:00,149.88,150.24,149.83,149.99,117085.0,148.5527,148.9095,148.5031,148.6617,117085.0
2018-08-24 09:50:00,149.99,150.4,149.9,150.29,72125.0,148.6617,149.0681,148.5725,148.9591,72125.0
2018-08-24 09:55:00,150.33,150.71,150.24,150.7,59967.0,148.9987,149.3754,148.9095,149.3654,59967.0
2018-08-24 10:00:00,150.71,150.99,150.68,150.83,70190.0,149.3754,149.6529,149.3456,149.4943,70190.0
2018-08-24 10:05:00,150.83,151.0,150.67,150.8,48957.0,149.4943,149.6628,149.3357,149.4646,48957.0
2018-08-24 10:10:00,150.79,150.88,150.34,150.53,53345.0,149.4546,149.5438,149.0086,149.1969,53345.0
2018-08-24 10:15:00,150.52,150.94,150.52,150.91,40098.0,149.187,149.6033,149.187,149.5736,40098.0
2018-08-24 10:20:00,150.95,151.12,150.86,150.96,71655.0,149.6132,149.7817,149.524,149.6231,71655.0
2018-08-24 10:25:00,150.99,151.45,150.98,151.33,83481.0,149.6529,150.1088,149.643,149.9899,83481.0
2018-08-24 10:30:00,151.35,151.56,151.28,151.39,55705.0,150.0097,150.2178,149.9403,150.0493,55705.0
2018-08-24 10:35:00,151.37,151.5,151.26,151.31,45496.0,150.0295,150.1584,149.9205,149.97,45496.0
2018-08-24 10:40:00,151.31,151.39,151.17,151.31,29512.0,149.97,150.0493,149.8313,149.97,29512.0
2018-08-24 10:45:00,151.29,151.5,151.2,151.47,35375.0,149.9502,150.1584,149.861,150.1286,35375.0
2018-08-24 10:50:00,151.45,151.49,151.19,151.32,33997.0,150.1088,150.1484,149.8511,149.9799,33997.0
2018-08-24 10:55:00,151.34,151.65,151.34,151.61,41800.0,149.9998,150.307,149.9998,150.2674,41800.0
2018-08-24 11:00:00,151.63,151.85,151.56,151.68,56206.0,150.2872,150.5053,150.2178,150.3368,56206.0
2018-08-24 11:05:00,151.7,151.73,151.52,151.73,49456.0,150.3566,150.3863,150.1782,150.3863,49456.0
2018-08-24 11:10:00,151.71,151.89,151.69,151.86,50023.0,150.3665,150.5449,150.3467,150.5152,50023.0
2018-08-24 11:15:00,151.88,152.02,151.81,151.97,48458.0,150.535,150.6738,150.4656,150.6242,48458.0
2018-08-24 11:20:00,151.98,152.11,151.85,151.97,150916.0,150.6341,150.763,150.5053,150.6242,150916.0
2018-08-24 11:25:00,151.95,152.1,151.65,151.84,72800.0,150.6044,150.753,150.307,150.4953,72800.0
2018-08-24 11:30:00,151.84,151.93,151.76,151.89,38536.0,150.4953,150.5845,150.4161,150.5449,38536.0
2018-08-24 11:35:00,151.91,152.06,151.72,151.72,30036.0,150.5647,150.7134,150.3764,150.3764,30036.0
2018-08-24 11:40:00,151.73,151.86,151.64,151.75,22924.0,150.3863,150.5152,150.2971,150.4061,22924.0
2018-08-24 11:45:00,151.76,151.88,151.75,151.83,24317.0,150.4161,150.535,150.4061,150.4854,24317.0
2018-08-24 11:50:00,151.86,151.88,151.6,151.71,24866.0,150.5152,150.535,150.2575,150.3665,24866.0
2018-08-24 11:55:00,151.69,151.92,151.69,151.9,18585.0,150.3467,150.5746,150.3467,150.5548,18585.0
2018-08-24 12:00:00,151.93,151.97,151.83,151.94,15379.0,150.5845,150.6242,150.4854,150.5945,15379.0
2018-08-24 12:05:00,151.96,151.97,151.78,151.89,26690.0,150.6143,150.6242,150.4359,150.5449,26690.0
2018-08-24 12:10:00,151.89,151.97,151.67,151.68,19379.0,150.5449,150.6242,150.3268,150.3368,19379.0
2018-08-24 12:15:00,151.7,151.77,151.66,151.77,17143.0,150.3566,150.426,150.3169,150.426,17143.0
2018-08-24 12:20:00,151.73,151.78,151.62,151.75,19629.0,150.3863,150.4359,150.2773,150.4061,19629.0
2018-08-24 12:25:00,151.75,151.79,151.7,151.76,32447.0,150.4061,150.4458,150.3566,150.4161,32447.0
2018-08-24 12:30:00,151.74,151.82,151.71,151.74,26918.0,150.3962,150.4755,150.3665,150.3962,26918.0
2018-08-24 12:35:00,151.74,151.8,151.68,151.78,33781.0,150.3962,150.4557,150.3368,150.4359,33781.0
2018-08-24 12:40:00,151.8,151.82,151.72,151.82,41041.0,150.4557,150.4755,150.3764,150.4755,41041.0
2018-08-24 12:45:00,151.8,151.86,151.79,151.81,45007.0,150.4557,150.5152,150.4458,150.4656,45007.0
2018-08-24 12:50:00,151.81,151.85,151.73,151.76,30661.0,150.4656,150.5053,150.3863,150.4161,30661.0
2018-08-24 12:55:00,151.78,151.82,151.74,151.77,16603.0,150.4359,150.4755,150.3962,150.426,16603.0
2018-08-24 13:00:00,151.76,151.79,151.58,151.69,26937.0,150.4161,150.4458,150.2376,150.3467,26937.0
2018-08-24 13:05:00,151.68,151.75,151.62,151.66,18624.0,150.3368,150.4061,150.2773,150.3169,18624.0
2018-08-24 13:10:00,151.67,151.68,151.43,151.52,61451.0,150.3268,150.3368,150.089,150.1782,61451.0
2018-08-24 13:15:00,151.56,151.72,151.56,151.71,14250.0,150.2178,150.3764,150.2178,150.3665,14250.0
2018-08-24 13:20:00,151.7,151.78,151.62,151.77,35885.0,150.3566,150.4359,150.2773,150.426,35885.0
2018-08-24 13:25:00,151.76,151.81,151.66,151.72,24261.0,150.4161,150.4656,150.3169,150.3764,24261.0
2018-08-24 13:30:00,151.73,151.73,151.62,151.67,22952.0,150.3863,150.3863,150.2773,150.3268,22952.0
2018-08-24 13:35:00,151.69,151.74,151.65,151.68,19382.0,150.3467,150.3962,150.307,150.3368,19382.0
2018-08-24 13:40:00,151.68,151.69,151.41,151.53,22579.0,150.3368,150.3467,150.0692,150.1881,22579.0
2018-08-24 13:45:00,151.57,151.72,151.56,151.62,27107.0,150.2277,150.3764,150.2178,150.2773,27107.0
2018-08-24 13:50:00,151.62,151.69,151.52,151.61,18541.0,150.2773,150.3467,150.1782,150.2674,18541.0
2018-08-24 13:55:00,151.62,151.7,151.57,151.63,15825.0,150.2773,150.3566,150.2277,150.2872,15825.0
2018-08-24 14:00:00,151.64,151.68,151.55,151.61,21224.0,150.2971,150.3368,150.2079,150.2674,21224.0
2018-08-24 14:05:00,151.63,151.73,151.62,151.71,18578.0,150.2872,150.3863,150.2773,150.3665,18578.0
2018-08-24 14:10:00,151.72,151.75,151.65,151.72,17860.0,150.3764,150.4061,150.307,150.3764,17860.0
2018-08-24 14:15:00,151.73,151.75,151.61,151.61,39497.0,150.3863,150.4061,150.2674,150.2674,39497.0
2018-08-24 14:20:00,151.61,151.65,151.59,151.61,17010.0,150.2674,150.307,150.2476,150.2674,17010.0
2018-08-24 14:25:00,151.61,151.67,151.57,151.63,51169.0,150.2674,150.3268,150.2277,150.2872,51169.0
2018-08-24 14:30:00,151.62,151.64,151.48,151.57,23549.0,150.2773,150.2971,150.1385,150.2277,23549.0
2018-08-24 14:35:00,151.57,151.63,151.51,151.54,17625.0,150.2277,150.2872,150.1683,150.198,17625.0
2018-08-24 14:40:00,151.53,151.61,151.5,151.58,19274.0,150.1881,150.2674,150.1584,150.2376,19274.0
2018-08-24 14:45:00,151.59,151.7,151.53,151.53,22710.0,150.2476,150.3566,150.1881,150.1881,22710.0
2018-08-24 14:50:00,151.51,151.63,151.5,151.63,9948.0,150.1683,150.2872,150.1584,150.2872,9948.0
2018-08-24 14:55:00,151.63,151.72,151.59,151.6,16980.0,150.2872,150.3764,150.2476,150.2575,16980.0
2018-08-24 15:00:00,151.61,151.71,151.6,151.64,20853.0,150.2674,150.3665,150.2575,150.2971,20853.0
2018-08-24 15:05:00,151.66,151.71,151.59,151.61,17500.0,150.3169,150.3665,150.2476,150.2674,17500.0
2018-08-24 15:10:00,151.62,151.86,151.6,151.84,14559.0,150.2773,150.5152,150.2575,150.4953,14559.0
2018-08-24 15:15:00,151.82,151.95,151.82,151.92,26192.0,150.4755,150.6044,150.4755,150.5746,26192.0
2018-08-24 15:20:00,151.91,151.94,151.82,151.92,20874.0,150.5647,150.5945,150.4755,150.5746,20874.0
2018-08-24 15:25:00,151.92,151.95,151.86,151.94,39158.0,150.5746,150.6044,150.5152,150.5945,39158.0
2018-08-24 15:30:00,151.94,151.97,151.87,151.97,41607.0,150.5945,150.6242,150.5251,150.6242,41607.0
2018-08-24 15:35:00,151.97,152.11,151.93,152.1,55313.0,150.6242,150.763,150.5845,150.753,55313.0
2018-08-24 15:40:00,152.09,152.27,152.09,152.18,53837.0,150.7431,150.9215,150.7431,150.8323,53837.0
2018-08-24 15:45:00,152.18,152.3,152.17,152.29,79106.0,150.8323,150.9513,150.8224,150.9414,79106.0
2018-08-24 15:50:00,152.28,152.34,152.15,152.19,94267.0,150.9314,150.9909,150.8026,150.8422,94267.0
2018-08-24 15:55:00,152.19,152.38,152.18,152.29,182198.0,150.8422,151.0306,150.8323,150.9414,182198.0
2018-08-27 09:30:00,154.71,154.88,153.01,153.01,360479.0,153.3399,153.5084,151.655,151.655,360479.0
2018-08-27 09:35:00,153.08,153.15,150.59,151.07,284155.0,151.7244,151.7937,149.2564,149.7322,284155.0
2018-08-27 09:40:00,151.0,151.73,150.9,151.26,150010.0,149.6628,150.3863,149.5637,149.9205,150010.0
2018-08-27 09:45:00,151.29,151.53,150.81,150.94,110469.0,149.9502,150.1881,149.4745,149.6033,110469.0
2018-08-27 09:50:00,150.97,151.01,150.2,150.57,167613.0,149.633,149.6727,148.8699,149.2366,167613.0
2018-08-27 09:55:00,150.57,151.2,150.48,151.16,80678.0,149.2366,149.861,149.1474,149.8214,80678.0
2018-08-27 10:00:00,151.19,151.47,150.71,151.09,76587.0,149.8511,150.1286,149.3754,149.752,76587.0
2018-08-27 10:05:00,151.13,151.44,151.05,151.41,64671.0,149.7916,150.0989,149.7123,150.0692,64671.0
2018-08-27 10:10:00,151.41,151.52,151.1,151.24,79525.0,150.0692,150.1782,149.7619,149.9007,79525.0
2018-08-27 10:15:00,151.23,151.89,151.16,151.89,76343.0,149.8907,150.5449,149.8214,150.5449,76343.0
2018-08-27 10:20:00,151.9,151.94,151.6,151.81,60439.0,150.5548,150.5945,150.2575,150.4656,60439.0
2018-08-27 10:25:00,151.81,151.82,151.5,151.55,42835.0,150.4656,150.4755,150.1584,150.2079,42835.0
2018-08-27 10:30:00,151.55,151.69,151.37,151.65,56241.0,150.2079,150.3467,150.0295,150.307,56241.0
2018-08-27 10:35:00,151.67,151.75,151.55,151.59,68052.0,150.3268,150.4061,150.2079,150.2476,68052.0
2018-08-27 10:40:00,151.57,151.67,151.25,151.33,45210.0,150.2277,150.3268,149.9106,149.9899,45210.0
2018-08-27 10:45:00,151.33,151.54,151.32,151.53,48891.0,149.9899,150.198,149.9799,150.1881,48891.0
2018-08-27 10:50:00,151.54,151.57,151.36,151.53,53066.0,150.198,150.2277,150.0196,150.1881,53066.0
2018-08-27 10:55:00,151.53,151.57,151.26,151.44,56783.0,150.1881,150.2277,149.9205,150.0989,56783.0
2018-08-27 11:00:00,151.44,151.54,151.25,151.43,66745.0,150.0989,150.198,149.9106,150.089,66745.0
2018-08-27 11:05:00,151.42,151.48,151.26,151.43,27399.0,150.0791,150.1385,149.9205,150.089,27399.0
2018-08-27 11:10:00,151.46,151.64,151.44,151.58,37710.0,150.1187,150.2971,150.0989,150.2376,37710.0
2018-08-27 11:15:00,151.56,151.56,151.38,151.41,30196.0,150.2178,150.2178,150.0394,150.0692,30196.0
2018-08-27 11:20:00,151.43,151.45,151.2,151.43,39422.0,150.089,150.1088,149.861,150.089,39422.0
2018-08-27 11:25:00,151.39,151.5,151.31,151.34,35967.0,150.0493,150.1584,149.97,149.9998,35967.0
2018-08-27 11:30:00,151.33,151.79,151.32,151.7,77406.0,149.9899,150.4458,149.9799,150.3566,77406.0
2018-08-27 11:35:00,151.69,152.5,151.58,151.66,79711.0,150.3467,151.1495,150.2376,150.3169,79711.0
2018-08-27 11:40:00,151.62,151.66,151.45,151.63,34463.0,150.2773,150.3169,150.1088,150.2872,34463.0
2018-08-27 11:45:00,151.64,151.78,151.52,151.69,25263.0,150.2971,150.4359,150.1782,150.3467,25263.0
2018-08-27 11:50:00,151.7,151.85,151.64,151.71,21368.0,150.3566,150.5053,150.2971,150.3665,21368.0
2018-08-27 11:55:00,151.71,151.94,151.65,151.91,28195.0,150.3665,150.5945,150.307,150.5647,28195.0
2018-08-27 12:00:00,151.91,151.91,151.63,151.7,25675.0,150.5647,150.5647,150.2872,150.3566,25675.0
2018-08-27 12:05:00,151.7,151.72,151.49,151.57,43506.0,150.3566,150.3764,150.1484,150.2277,43506.0
2018-08-27 12:10:00,151.57,151.57,151.27,151.35,33357.0,150.2277,150.2277,149.9304,150.0097,33357.0
2018-08-27 12:15:00,151.35,151.4,151.26,151.34,25621.0,150.0097,150.0592,149.9205,149.9998,25621.0
2018-08-27 12:20:00,151.34,151.53,151.33,151.53,25908.0,149.9998,150.1881,149.9899,150.1881,25908.0
2018-08-27 12:25:00,151.52,151.53,151.38,151.39,21885.0,150.1782,150.1881,150.0394,150.0493,21885.0
2018-08-27 12:30:00,151.39,151.49,151.35,151.37,31179.0,150.0493,150.1484,150.0097,150.0295,31179.0
2018-08-27 12:35:00,151.37,151.4,151.3,151.33,35619.0,150.0295,150.0592,149.9601,149.9899,35619.0
2018-08-27 12:40:00,151.35,151.53,151.33,151.44,20418.0,150.0097,150.1881,149.9899,150.0989,20418.0
2018-08-27 12:45:00,151.45,151.49,151.36,151.43,15843.0,150.1088,150.1484,150.0196,150.089,15843.0
2018-08-27 12:50:00,151.44,151.49,151.4,151.45,14769.0,150.0989,150.1484,150.0592,150.1088,14769.0
2018-08-27 12:55:00,151.46,151.55,151.41,151.5,21896.0,150.1187,150.2079,150.0692,150.1584,21896.0
2018-08-27 13:00:00,151.52,151.55,151.34,151.39,42032.0,150.1782,150.2079,149.9998,150.0493,42032.0
2018-08-27 13:05:00,151.38,151.44,151.26,151.3,21782.0,150.0394,150.0989,149.9205,149.9601,21782.0
2018-08-27 13:10:00,151.3,151.46,151.28,151.43,19596.0,149.9601,150.1187,149.9403,150.089,19596.0
2018-08-27 13:15:00,151.47,151.65,151.45,151.65,33589.0,150.1286,150.307,150.1088,150.307,33589.0
2018-08-27 13:20:00,151.65,151.65,151.49,151.57,26634.0,150.307,150.307,150.1484,150.2277,26634.0
2018-08-27 13:25:00,151.56,151.6,151.46,151.49,25425.0,150.2178,150.2575,150.1187,150.1484,25425.0
2018-08-27 13:30:00,151.48,151.58,151.46,151.49,16790.0,150.1385,150.2376,150.1187,150.1484,16790.0
2018-08-27 13:35:00,151.47,151.47,151.33,151.35,40176.0,150.1286,150.1286,149.9899,150.0097,40176.0
2018-08-27 13:40:00,151.36,151.5,151.35,151.49,19413.0,150.0196,150.1584,150.0097,150.1484,19413.0
2018-08-27 13:45:00,151.47,151.49,151.4,151.44,10666.0,150.1286,150.1484,150.0592,150.0989,10666.0
2018-08-27 13:50:00,151.44,151.45,151.37,151.39,42958.0,150.0989,150.1088,150.0295,150.0493,42958.0
2018-08-27 13:55:00,151.38,151.43,151.23,151.24,28835.0,150.0394,150.089,149.8907,149.9007,28835.0
2018-08-27 14:00:00,151.23,151.4,151.22,151.38,35035.0,149.8907,150.0592,149.8808,150.0394,35035.0
2018-08-27 14:05:00,151.37,151.37,151.22,151.27,36274.0,150.0295,150.0295,149.8808,149.9304,36274.0
2018-08-27 14:10:00,151.26,151.29,151.17,151.24,29319.0,149.9205,149.9502,149.8313,149.9007,29319.0
2018-08-27 14:15:00,151.23,151.23,151.01,151.07,51096.0,149.8907,149.8907,149.6727,149.7322,51096.0
2018-08-27 14:20:00,151.06,151.19,151.01,151.11,23081.0,149.7223,149.8511,149.6727,149.7718,23081.0
2018-08-27 14:25:00,151.08,151.13,151.01,151.13,21712.0,149.7421,149.7916,149.6727,149.7916,21712.0
2018-08-27 14:30:00,151.13,151.29,151.13,151.2,22573.0,149.7916,149.9502,149.7916,149.861,22573.0
2018-08-27 14:35:00,151.18,151.27,151.16,151.27,15732.0,149.8412,149.9304,149.8214,149.9304,15732.0
2018-08-27 14:40:00,151.26,151.39,151.24,151.36,23270.0,149.9205,150.0493,149.9007,150.0196,23270.0
2018-08-27 14:45:00,151.35,151.44,151.27,151.44,21504.0,150.0097,150.0989,149.9304,150.0989,21504.0
2018-08-27 14:50:00,151.45,151.48,151.33,151.33,23448.0,150.1088,150.1385,149.9899,149.9899,23448.0
2018-08-27 14:55:00,151.34,151.35,151.23,151.34,28279.0,149.9998,150.0097,149.8907,149.9998,28279.0
2018-08-27 15:00:00,151.34,151.57,151.33,151.41,55702.0,149.9998,150.2277,149.9899,150.0692,55702.0
2018-08-27 15:05:00,151.4,151.42,151.33,151.34,24053.0,150.0592,150.0791,149.9899,149.9998,24053.0
2018-08-27 15:10:00,151.34,151.39,151.23,151.35,36001.0,149.9998,150.0493,149.8907,150.0097,36001.0
2018-08-27 15:15:00,151.34,151.36,151.19,151.23,27460.0,149.9998,150.0196,149.8511,149.8907,27460.0
2018-08-27 15:20:00,151.23,151.32,151.21,151.27,38256.0,149.8907,149.9799,149.8709,149.9304,38256.0
2018-08-27 15:25:00,151.27,151.42,151.27,151.41,26913.0,149.9304,150.0791,149.9304,150.0692,26913.0
2018-08-27 15:30:00,151.4,151.48,151.34,151.39,49377.0,150.0592,150.1385,149.9998,150.0493,49377.0
2018-08-27 15:35:00,151.4,151.4,151.31,151.37,50042.0,150.0592,150.0592,149.97,150.0295,50042.0
2018-08-27 15:40:00,151.35,151.36,151.22,151.28,100316.0,150.0097,150.0196,149.8808,149.9403,100316.0
2018-08-27 15:45:00,151.28,151.53,151.27,151.51,84283.0,149.9403,150.1881,149.9304,150.1683,84283.0
2018-08-27 15:50:00,151.5,151.62,151.43,151.54,72770.0,150.1584,150.2773,150.089,150.198,72770.0
2018-08-27 15:55:00,151.52,151.73,151.5,151.61,246216.0,150.1782,150.3863,150.1584,150.2674,246216.0
2018-08-28 09:30:00,152.07,152.94,151.99,152.56,262723.0,150.7233,151.5856,150.644,151.209,262723.0
2018-08-28 09:35:00,152.55,153.09,152.15,152.28,180136.0,151.1991,151.7343,150.8026,150.9314,180136.0
2018-08-28 09:40:00,152.28,152.83,152.16,152.56,94437.0,150.9314,151.4766,150.8125,151.209,94437.0
2018-08-28 09:45:00,152.58,152.89,152.2,152.46,83547.0,151.2288,151.536,150.8522,151.1099,83547.0
2018-08-28 09:50:00,152.44,152.52,151.68,151.89,70454.0,151.09,151.1693,150.3368,150.5449,70454.0
2018-08-28 09:55:00,151.91,152.53,151.88,152.27,47188.0,150.5647,151.1792,150.535,150.9215,47188.0
2018-08-28 10:00:00,152.29,152.32,152.03,152.06,41193.0,150.9414,150.9711,150.6837,150.7134,41193.0
2018-08-28 10:05:00,152.08,152.3,151.94,152.02,49419.0,150.7332,150.9513,150.5945,150.6738,49419.0
2018-08-28 10:10:00,152.06,152.49,151.9,152.43,37524.0,150.7134,151.1396,150.5548,151.0801,37524.0
2018-08-28 10:15:00,152.44,152.75,152.41,152.47,33061.0,151.09,151.3973,151.0603,151.1198,33061.0
2018-08-28 10:20:00,152.45,152.52,152.18,152.18,34932.0,151.0999,151.1693,150.8323,150.8323,34932.0
2018-08-28 10:25:00,152.15,152.33,152.04,152.05,46862.0,150.8026,150.981,150.6936,150.7035,46862.0
2018-08-28 10:30:00,152.1,152.12,151.81,152.1,51585.0,150.753,150.7729,150.4656,150.753,51585.0
2018-08-28 10:35:00,152.07,152.11,151.93,152.11,33703.0,150.7233,150.763,150.5845,150.763,33703.0
2018-08-28 10:40:00,152.1,152.23,151.86,151.9,28043.0,150.753,150.8819,150.5152,150.5548,28043.0
2018-08-28 10:45:00,151.9,152.03,151.68,151.72,55202.0,150.5548,150.6837,150.3368,150.3764,55202.0
2018-08-28 10:50:00,151.74,151.9,151.56,151.84,34939.0,150.3962,150.5548,150.2178,150.4953,34939.0
2018-08-28 10:55:00,151.82,152.12,151.81,152.09,25209.0,150.4755,150.7729,150.4656,150.7431,25209.0
2018-08-28 11:00:00,152.1,152.1,151.81,151.88,22189.0,150.753,150.753,150.4656,150.535,22189.0
2018-08-28 11:05:00,151.89,151.89,151.7,151.74,20245.0,150.5449,150.5449,150.3566,150.3962,20245.0
2018-08-28 11:10:00,151.74,152.22,151.73,152.11,35076.0,150.3962,150.872,150.3863,150.763,35076.0
2018-08-28 11:15:00,152.09,152.31,151.96,152.28,16267.0,150.7431,150.9612,150.6143,150.9314,16267.0
2018-08-28 11:20:00,152.31,152.53,152.29,152.44,34521.0,150.9612,151.1792,150.9414,151.09,34521.0
2018-08-28 11:25:00,152.43,152.6,152.29,152.49,40981.0,151.0801,151.2486,150.9414,151.1396,40981.0
2018-08-28 11:30:00,152.51,152.51,152.13,152.18,24266.0,151.1594,151.1594,150.7828,150.8323,24266.0
2018-08-28 11:35:00,152.18,152.24,152.07,152.19,18349.0,150.8323,150.8918,150.7233,150.8422,18349.0
2018-08-28 11:40:00,152.18,152.29,152.05,152.18,28951.0,150.8323,150.9414,150.7035,150.8323,28951.0
2018-08-28 11:45:00,152.22,152.38,152.22,152.27,23085.0,150.872,151.0306,150.872,150.9215,23085.0
2018-08-28 11:50:00,152.28,152.47,152.19,152.47,22367.0,150.9314,151.1198,150.8422,151.1198,22367.0
2018-08-28 11:55:00,152.47,152.47,152.24,152.27,22209.0,151.1198,151.1198,150.8918,150.9215,22209.0
2018-08-28 12:00:00,152.25,152.37,152.21,152.25,23060.0,150.9017,151.0207,150.8621,150.9017,23060.0
2018-08-28 12:05:00,152.25,152.62,152.23,152.6,28661.0,150.9017,151.2684,150.8819,151.2486,28661.0
2018-08-28 12:10:00,152.6,152.65,152.51,152.61,23316.0,151.2486,151.2982,151.1594,151.2585,23316.0
2018-08-28 12:15:00,152.59,152.65,152.53,152.63,12743.0,151.2387,151.2982,151.1792,151.2783,12743.0
2018-08-28 12:20:00,152.66,152.73,152.57,152.68,16223.0,151.3081,151.3775,151.2189,151.3279,16223.0
2018-08-28 12:25:00,152.67,152.71,152.6,152.61,13379.0,151.318,151.3576,151.2486,151.2585,13379.0
2018-08-28 12:30:00,152.62,152.71,152.6,152.67,19081.0,151.2684,151.3576,151.2486,151.318,19081.0
2018-08-28 12:35:00,152.68,152.71,152.59,152.63,19852.0,151.3279,151.3576,151.2387,151.2783,19852.0
2018-08-28 12:40:00,152.64,152.7,152.62,152.69,9198.0,151.2883,151.3477,151.2684,151.3378,9198.0
2018-08-28 12:45:00,152.7,152.82,152.7,152.82,17185.0,151.3477,151.4667,151.3477,151.4667,17185.0
2018-08-28 12:50:00,152.83,152.87,152.76,152.81,17900.0,151.4766,151.5162,151.4072,151.4568,17900.0
2018-08-28 12:55:00,152.82,152.94,152.77,152.94,35565.0,151.4667,151.5856,151.4171,151.5856,35565.0
2018-08-28 13:00:00,152.92,152.94,152.8,152.81,15461.0,151.5658,151.5856,151.4468,151.4568,15461.0
2018-08-28 13:05:00,152.81,152.86,152.75,152.79,17128.0,151.4568,151.5063,151.3973,151.4369,17128.0
2018-08-28 13:10:00,152.8,152.88,152.74,152.88,21959.0,151.4468,151.5261,151.3874,151.5261,21959.0
2018-08-28 13:15:00,152.88,153.0,152.85,152.98,38085.0,151.5261,151.6451,151.4964,151.6252,38085.0
2018-08-28 13:20:00,152.98,153.01,152.9,152.92,22587.0,151.6252,151.655,151.546,151.5658,22587.0
2018-08-28 13:25:00,152.92,152.93,152.77,152.78,11984.0,151.5658,151.5757,151.4171,151.427,11984.0
2018-08-28 13:30:00,152.77,152.94,152.74,152.9,17201.0,151.4171,151.5856,151.3874,151.546,17201.0
2018-08-28 13:35:00,152.9,152.93,152.82,152.91,11675.0,151.546,151.5757,151.4667,151.5559,11675.0
2018-08-28 13:40:00,152.92,152.97,152.89,152.96,16472.0,151.5658,151.6153,151.536,151.6054,16472.0
2018-08-28 13:45:00,152.97,153.0,152.94,152.99,13460.0,151.6153,151.6451,151.5856,151.6352,13460.0
2018-08-28 13:50:00,152.98,153.15,152.97,153.11,30344.0,151.6252,151.7937,151.6153,151.7541,30344.0
2018-08-28 13:55:00,153.1,153.16,153.02,153.16,13322.0,151.7442,151.8037,151.6649,151.8037,13322.0
2018-08-28 14:00:00,153.16,153.19,153.1,153.15,52286.0,151.8037,151.8334,151.7442,151.7937,52286.0
2018-08-28 14:05:00,153.16,153.27,153.1,153.26,30837.0,151.8037,151.9127,151.7442,151.9028,30837.0
2018-08-28 14:10:00,153.26,153.27,153.15,153.27,15074.0,151.9028,151.9127,151.7937,151.9127,15074.0
2018-08-28 14:15:00,153.26,153.4,153.2,153.23,44677.0,151.9028,152.0415,151.8433,151.873,44677.0
2018-08-28 14:20:00,153.24,153.24,153.02,153.02,24225.0,151.8829,151.8829,151.6649,151.6649,24225.0
2018-08-28 14:25:00,153.01,153.04,152.86,152.86,30982.0,151.655,151.6847,151.5063,151.5063,30982.0
2018-08-28 14:30:00,152.88,152.89,152.81,152.84,20457.0,151.5261,151.536,151.4568,151.4865,20457.0
2018-08-28 14:35:00,152.85,152.86,152.69,152.72,22433.0,151.4964,151.5063,151.3378,151.3676,22433.0
2018-08-28 14:40:00,152.7,152.8,152.65,152.79,25258.0,151.3477,151.4468,151.2982,151.4369,25258.0
2018-08-28 14:45:00,152.79,152.83,152.73,152.75,21204.0,151.4369,151.4766,151.3775,151.3973,21204.0
2018-08-28 14:50:00,152.74,152.91,152.72,152.84,30341.0,151.3874,151.5559,151.3676,151.4865,30341.0
2018-08-28 14:55:00,152.83,152.93,152.77,152.86,27279.0,151.4766,151.5757,151.4171,151.5063,27279.0
2018-08-28 15:00:00,152.85,152.97,152.83,152.96,40019.0,151.4964,151.6153,151.4766,151.6054,40019.0
2018-08-28 15:05:00,152.96,153.04,152.93,152.99,47666.0,151.6054,151.6847,151.5757,151.6352,47666.0
2018-08-28 15:10:00,152.97,153.0,152.89,152.94,20456.0,151.6153,151.6451,151.536,151.5856,20456.0
2018-08-28 15:15:00,152.94,152.94,152.82,152.83,33692.0,151.5856,151.5856,151.4667,151.4766,33692.0
2018-08-28 15:20:00,152.84,152.85,152.76,152.84,40839.0,151.4865,151.4964,151.4072,151.4865,40839.0
2018-08-28 15:25:00,152.85,152.89,152.78,152.81,28193.0,151.4964,151.536,151.427,151.4568,28193.0
2018-08-28 15:30:00,152.81,152.88,152.78,152.87,35326.0,151.4568,151.5261,151.427,151.5162,35326.0
2018-08-28 15:35:00,152.87,152.91,152.81,152.83,41592.0,151.5162,151.5559,151.4568,151.4766,41592.0
2018-08-28 15:40:00,152.84,152.84,152.68,152.74,53333.0,151.4865,151.4865,151.3279,151.3874,53333.0
2018-08-28 15:45:00,152.74,152.83,152.73,152.78,72083.0,151.3874,151.4766,151.3775,151.427,72083.0
2018-08-28 15:50:00,152.78,152.87,152.71,152.87,93441.0,151.427,151.5162,151.3576,151.5162,93441.0
2018-08-28 15:55:00,152.86,153.01,152.8,152.98,201156.0,151.5063,151.655,151.4468,151.6252,201156.0
2018-08-29 09:30:00,153.33,153.6,153.05,153.17,233585.0,151.9721,152.2398,151.6946,151.8136,233585.0
2018-08-29 09:35:00,153.27,153.57,153.19,153.53,94269.0,151.9127,152.21,151.8334,152.1704,94269.0
2018-08-29 09:40:00,153.53,154.46,153.45,154.35,157221.0,152.1704,153.0921,152.0911,152.9831,157221.0
2018-08-29 09:45:00,154.38,154.55,154.03,154.29,214371.0,153.0129,153.1813,152.666,152.9236,214371.0
2018-08-29 09:50:00,154.36,154.42,153.92,154.01,96834.0,152.993,153.0525,152.5569,152.6461,96834.0
2018-08-29 09:55:00,154.02,154.14,153.65,153.85,53476.0,152.656,152.775,152.2893,152.4875,53476.0
2018-08-29 10:00:00,153.85,153.85,153.18,153.28,99369.0,152.4875,152.4875,151.8235,151.9226,99369.0
2018-08-29 10:05:00,153.33,153.57,153.15,153.15,106286.0,151.9721,152.21,151.7937,151.7937,106286.0
2018-08-29 10:10:00,153.17,153.57,153.13,153.52,76194.0,151.8136,152.21,151.7739,152.1605,76194.0
2018-08-29 10:15:00,153.52,153.55,153.3,153.39,44372.0,152.1605,152.1902,151.9424,152.0316,44372.0
2018-08-29 10:20:00,153.4,153.83,153.35,153.8,46606.0,152.0415,152.4677,151.992,152.438,46606.0
2018-08-29 10:25:00,153.78,153.93,153.72,153.84,31571.0,152.4182,152.5668,152.3587,152.4776,31571.0
2018-08-29 10:30:00,153.84,153.87,153.65,153.77,60586.0,152.4776,152.5074,152.2893,152.4083,60586.0
2018-08-29 10:35:00,153.77,154.13,153.77,154.12,62680.0,152.4083,152.7651,152.4083,152.7552,62680.0
2018-08-29 10:40:00,154.11,154.32,154.03,154.31,50513.0,152.7452,152.9534,152.666,152.9435,50513.0
2018-08-29 10:45:00,154.32,154.48,154.24,154.46,66028.0,152.9534,153.112,152.8741,153.0921,66028.0
2018-08-29 10:50:00,154.44,154.51,154.36,154.45,61192.0,153.0723,153.1417,152.993,153.0822,61192.0
2018-08-29 10:55:00,154.45,154.53,154.32,154.39,74594.0,153.0822,153.1615,152.9534,153.0228,74594.0
2018-08-29 11:00:00,154.38,154.41,154.15,154.24,117409.0,153.0129,153.0426,152.7849,152.8741,117409.0
2018-08-29 11:05:00,154.23,154.27,154.07,154.08,72629.0,152.8642,152.9038,152.7056,152.7155,72629.0
2018-08-29 11:10:00,154.09,154.23,154.03,154.09,94669.0,152.7254,152.8642,152.666,152.7254,94669.0
2018-08-29 11:15:00,154.08,154.13,153.81,154.07,294312.0,152.7155,152.7651,152.4479,152.7056,294312.0
2018-08-29 11:20:00,154.07,154.5,154.0,154.48,235867.0,152.7056,153.1318,152.6362,153.112,235867.0
2018-08-29 11:25:00,154.48,154.68,154.34,154.67,39255.0,153.112,153.3102,152.9732,153.3003,39255.0
2018-08-29 11:30:00,154.63,154.8,154.56,154.63,54115.0,153.2606,153.4291,153.1913,153.2606,54115.0
2018-08-29 11:35:00,154.62,154.72,154.54,154.58,24502.0,153.2507,153.3498,153.1714,153.2111,24502.0
2018-08-29 11:40:00,154.59,154.67,154.47,154.5,41356.0,153.221,153.3003,153.1021,153.1318,41356.0
2018-08-29 11:45:00,154.51,154.62,154.3,154.36,33570.0,153.1417,153.2507,152.9336,152.993,33570.0
2018-08-29 11:50:00,154.36,154.58,154.36,154.48,25185.0,152.993,153.2111,152.993,153.112,25185.0
2018-08-29 11:55:00,154.47,154.64,154.46,154.57,24679.0,153.1021,153.2705,153.0921,153.2012,24679.0
2018-08-29 12:00:00,154.58,154.77,154.55,154.71,46302.0,153.2111,153.3994,153.1813,153.3399,46302.0
2018-08-29 12:05:00,154.7,154.7,154.51,154.63,29791.0,153.33,153.33,153.1417,153.2606,29791.0
2018-08-29 12:10:00,154.62,154.74,154.59,154.74,31019.0,153.2507,153.3697,153.221,153.3697,31019.0
2018-08-29 12:15:00,154.72,154.8,154.68,154.77,33046.0,153.3498,153.4291,153.3102,153.3994,33046.0
2018-08-29 12:20:00,154.78,154.78,154.6,154.62,46353.0,153.4093,153.4093,153.2309,153.2507,46353.0
2018-08-29 12:25:00,154.63,154.8,154.63,154.72,27093.0,153.2606,153.4291,153.2606,153.3498,27093.0
2018-08-29 12:30:00,154.71,154.81,154.69,154.7,55607.0,153.3399,153.439,153.3201,153.33,55607.0
2018-08-29 12:35:00,154.68,154.69,154.57,154.57,28300.0,153.3102,153.3201,153.2012,153.2012,28300.0
2018-08-29 12:40:00,154.59,154.7,154.54,154.7,31256.0,153.221,153.33,153.1714,153.33,31256.0
2018-08-29 12:45:00,154.71,154.84,154.63,154.84,24083.0,153.3399,153.4688,153.2606,153.4688,24083.0
2018-08-29 12:50:00,154.84,154.9,154.81,154.87,40321.0,153.4688,153.5282,153.439,153.4985,40321.0
2018-08-29 12:55:00,154.88,154.96,154.81,154.93,36638.0,153.5084,153.5877,153.439,153.558,36638.0
2018-08-29 13:00:00,154.93,154.93,154.7,154.71,49370.0,153.558,153.558,153.33,153.3399,49370.0
2018-08-29 13:05:00,154.73,154.78,154.63,154.68,33702.0,153.3598,153.4093,153.2606,153.3102,33702.0
2018-08-29 13:10:00,154.7,154.81,154.68,154.73,32938.0,153.33,153.439,153.3102,153.3598,32938.0
2018-08-29 13:15:00,154.73,154.79,154.67,154.75,22269.0,153.3598,153.4192,153.3003,153.3796,22269.0
2018-08-29 13:20:00,154.74,154.75,154.6,154.69,21751.0,153.3697,153.3796,153.2309,153.3201,21751.0
2018-08-29 13:25:00,154.68,154.78,154.68,154.73,28764.0,153.3102,153.4093,153.3102,153.3598,28764.0
2018-08-29 13:30:00,154.74,154.81,154.71,154.74,32274.0,153.3697,153.439,153.3399,153.3697,32274.0
2018-08-29 13:35:00,154.75,154.88,154.72,154.74,42578.0,153.3796,153.5084,153.3498,153.3697,42578.0
2018-08-29 13:40:00,154.75,154.78,154.62,154.72,23684.0,153.3796,153.4093,153.2507,153.3498,23684.0
2018-08-29 13:45:00,154.73,154.76,154.52,154.56,45870.0,153.3598,153.3895,153.1516,153.1913,45870.0
2018-08-29 13:50:00,154.55,154.58,154.47,154.52,51404.0,153.1813,153.2111,153.1021,153.1516,51404.0
2018-08-29 13:55:00,154.52,154.59,154.5,154.53,38138.0,153.1516,153.221,153.1318,153.1615,38138.0
2018-08-29 14:00:00,154.54,154.64,154.53,154.59,28103.0,153.1714,153.2705,153.1615,153.221,28103.0
2018-08-29 14:05:00,154.59,154.68,154.52,154.67,27550.0,153.221,153.3102,153.1516,153.3003,27550.0
2018-08-29 14:10:00,154.66,154.7,154.57,154.6,50052.0,153.2904,153.33,153.2012,153.2309,50052.0
2018-08-29 14:15:00,154.59,154.61,154.33,154.38,63382.0,153.221,153.2408,152.9633,153.0129,63382.0
2018-08-29 14:20:00,154.39,154.47,154.38,154.46,42267.0,153.0228,153.1021,153.0129,153.0921,42267.0
2018-08-29 14:25:00,154.45,154.48,154.4,154.43,26736.0,153.0822,153.112,153.0327,153.0624,26736.0
2018-08-29 14:30:00,154.4,154.45,154.35,154.44,35220.0,153.0327,153.0822,152.9831,153.0723,35220.0
2018-08-29 14:35:00,154.44,154.64,154.43,154.51,54807.0,153.0723,153.2705,153.0624,153.1417,54807.0
2018-08-29 14:40:00,154.51,154.55,154.48,154.5,50736.0,153.1417,153.1813,153.112,153.1318,50736.0
2018-08-29 14:45:00,154.51,154.64,154.48,154.62,53396.0,153.1417,153.2705,153.112,153.2507,53396.0
2018-08-29 14:50:00,154.62,154.79,154.58,154.79,42729.0,153.2507,153.4192,153.2111,153.4192,42729.0
2018-08-29 14:55:00,154.8,154.82,154.67,154.68,52453.0,153.4291,153.449,153.3003,153.3102,52453.0
2018-08-29 15:00:00,154.69,154.84,154.69,154.81,37540.0,153.3201,153.4688,153.3201,153.439,37540.0
2018-08-29 15:05:00,154.83,154.96,154.78,154.84,82510.0,153.4589,153.5877,153.4093,153.4688,82510.0
2018-08-29 15:10:00,154.84,154.96,154.84,154.95,65346.0,153.4688,153.5877,153.4688,153.5778,65346.0
2018-08-29 15:15:00,154.95,154.97,154.86,154.9,50884.0,153.5778,153.5976,153.4886,153.5282,50884.0
2018-08-29 15:20:00,154.89,154.92,154.82,154.82,43307.0,153.5183,153.5481,153.449,153.449,43307.0
2018-08-29 15:25:00,154.82,154.82,154.68,154.78,96061.0,153.449,153.449,153.3102,153.4093,96061.0
2018-08-29 15:30:00,154.79,154.81,154.61,154.7,104992.0,153.4192,153.439,153.2408,153.33,104992.0
2018-08-29 15:35:00,154.7,154.71,154.57,154.67,107613.0,153.33,153.3399,153.2012,153.3003,107613.0
2018-08-29 15:40:00,154.68,154.78,154.57,154.6,119754.0,153.3102,153.4093,153.2012,153.2309,119754.0
2018-08-29 15:45:00,154.6,154.64,154.46,154.59,214627.0,153.2309,153.2705,153.0921,153.221,214627.0
2018-08-29 15:50:00,154.6,154.69,154.55,154.66,172004.0,153.2309,153.3201,153.1813,153.2904,172004.0
2018-08-29 15:55:00,154.66,154.87,154.61,154.78,361992.0,153.2904,153.4985,153.2408,153.4093,361992.0
2018-08-30 09:30:00,151.12,153.25,151.01,151.63,755743.0,149.7817,151.8929,149.6727,150.2872,755743.0
2018-08-30 09:35:00,151.62,151.69,150.0,150.0,680908.0,150.2773,150.3467,148.6716,148.6716,680908.0
2018-08-30 09:40:00,150.0,150.35,149.5,150.31,483302.0,148.6716,149.0185,148.1761,148.9789,483302.0
2018-08-30 09:45:00,150.39,151.2,150.21,150.96,418823.0,149.0582,149.861,148.8798,149.6231,418823.0
2018-08-30 09:50:00,150.94,151.77,150.76,151.08,250756.0,149.6033,150.426,149.4249,149.7421,250756.0
2018-08-30 09:55:00,151.08,151.4,150.24,150.3,334366.0,149.7421,150.0592,148.9095,148.969,334366.0
2018-08-30 10:00:00,150.3,150.58,150.04,150.23,227527.0,148.969,149.2465,148.7113,148.8996,227527.0
2018-08-30 10:05:00,150.24,150.57,150.12,150.15,140945.0,148.9095,149.2366,148.7906,148.8203,140945.0
2018-08-30 10:10:00,150.15,150.41,150.05,150.24,159653.0,148.8203,149.078,148.7212,148.9095,159653.0
2018-08-30 10:15:00,150.24,151.33,150.23,151.24,194474.0,148.9095,149.9899,148.8996,149.9007,194474.0
2018-08-30 10:20:00,151.23,151.92,151.19,151.83,216263.0,149.8907,150.5746,149.8511,150.4854,216263.0
2018-08-30 10:25:00,151.84,151.89,151.64,151.78,149240.0,150.4953,150.5449,150.2971,150.4359,149240.0
2018-08-30 10:30:00,151.8,151.81,150.83,151.31,169341.0,150.4557,150.4656,149.4943,149.97,169341.0
2018-08-30 10:35:00,151.28,151.98,151.2,151.98,188359.0,149.9403,150.6341,149.861,150.6341,188359.0
2018-08-30 10:40:00,151.94,152.36,151.77,152.06,211114.0,150.5945,151.0107,150.426,150.7134,211114.0
2018-08-30 10:45:00,152.07,152.17,151.65,151.89,183044.0,150.7233,150.8224,150.307,150.5449,183044.0
2018-08-30 10:50:00,151.93,152.5,151.93,152.43,118215.0,150.5845,151.1495,150.5845,151.0801,118215.0
2018-08-30 10:55:00,152.43,152.65,152.25,152.33,133477.0,151.0801,151.2982,150.9017,150.981,133477.0
2018-08-30 11:00:00,152.33,152.73,152.29,152.31,132615.0,150.981,151.3775,150.9414,150.9612,132615.0
2018-08-30 11:05:00,152.31,152.31,151.92,152.02,92523.0,150.9612,150.9612,150.5746,150.6738,92523.0
2018-08-30 11:10:00,152.02,152.04,151.58,151.64,76944.0,150.6738,150.6936,150.2376,150.2971,76944.0
2018-08-30 11:15:00,151.65,151.94,151.6,151.66,74020.0,150.307,150.5945,150.2575,150.3169,74020.0
2018-08-30 11:20:00,151.67,151.7,151.0,151.06,104783.0,150.3268,150.3566,149.6628,149.7223,104783.0
2018-08-30 11:25:00,151.08,151.11,150.51,150.97,136274.0,149.7421,149.7718,149.1771,149.633,136274.0
2018-08-30 11:30:00,150.91,151.14,150.83,150.98,72576.0,149.5736,149.8015,149.4943,149.643,72576.0
2018-08-30 11:35:00,150.98,151.05,150.62,150.69,73457.0,149.643,149.7123,149.2861,149.3555,73457.0
2018-08-30 11:40:00,150.67,150.97,150.63,150.76,54975.0,149.3357,149.633,149.2961,149.4249,54975.0
2018-08-30 11:45:00,150.76,151.06,150.76,151.04,56810.0,149.4249,149.7223,149.4249,149.7024,56810.0
2018-08-30 11:50:00,151.07,151.31,151.06,151.28,57570.0,149.7322,149.97,149.7223,149.9403,57570.0
2018-08-30 11:55:00,151.25,151.28,151.09,151.18,45346.0,149.9106,149.9403,149.752,149.8412,45346.0
2018-08-30 12:00:00,151.18,151.23,151.08,151.15,38620.0,149.8412,149.8907,149.7421,149.8115,38620.0
2018-08-30 12:05:00,151.14,151.15,150.76,150.77,67843.0,149.8015,149.8115,149.4249,149.4348,67843.0
2018-08-30 12:10:00,150.77,151.21,150.77,151.09,52180.0,149.4348,149.8709,149.4348,149.752,52180.0
2018-08-30 12:15:00,151.07,151.31,150.95,151.11,45902.0,149.7322,149.97,149.6132,149.7718,45902.0
2018-08-30 12:20:00,151.12,151.17,151.03,151.11,60974.0,149.7817,149.8313,149.6925,149.7718,60974.0
2018-08-30 12:25:00,151.11,151.47,151.0,151.36,75643.0,149.7718,150.1286,149.6628,150.0196,75643.0
2018-08-30 12:30:00,151.37,151.93,151.33,151.84,80479.0,150.0295,150.5845,149.9899,150.4953,80479.0
2018-08-30 12:35:00,151.81,151.91,151.62,151.9,62088.0,150.4656,150.5647,150.2773,150.5548,62088.0
2018-08-30 12:40:00,151.89,152.03,151.85,151.98,95107.0,150.5449,150.6837,150.5053,150.6341,95107.0
2018-08-30 12:45:00,151.99,152.84,151.99,152.73,374483.0,150.644,151.4865,150.644,151.3775,374483.0
2018-08-30 12:50:00,152.71,152.78,152.43,152.58,157464.0,151.3576,151.427,151.0801,151.2288,157464.0
2018-08-30 12:55:00,152.59,152.98,152.46,152.78,164062.0,151.2387,151.6252,151.1099,151.427,164062.0
2018-08-30 13:00:00,152.79,153.5,152.76,153.24,314888.0,151.4369,152.1406,151.4072,151.8829,314888.0
2018-08-30 13:05:00,153.25,153.39,152.89,152.93,205399.0,151.8929,152.0316,151.536,151.5757,205399.0
2018-08-30 13:10:00,152.9,153.35,152.81,153.25,147727.0,151.546,151.992,151.4568,151.8929,147727.0
2018-08-30 13:15:00,153.25,153.74,153.23,153.54,224855.0,151.8929,152.3785,151.873,152.1803,224855.0
2018-08-30 13:20:00,153.58,153.61,153.37,153.5,79326.0,152.2199,152.2497,152.0118,152.1406,79326.0
2018-08-30 13:25:00,153.5,153.5,153.18,153.28,91897.0,152.1406,152.1406,151.8235,151.9226,91897.0
2018-08-30 13:30:00,153.32,153.43,153.21,153.38,71246.0,151.9622,152.0713,151.8532,152.0217,71246.0
2018-08-30 13:35:00,153.39,153.39,153.16,153.26,71747.0,152.0316,152.0316,151.8037,151.9028,71747.0
2018-08-30 13:40:00,153.24,153.28,152.98,153.17,99363.0,151.8829,151.9226,151.6252,151.8136,99363.0
2018-08-30 13:45:00,153.17,153.24,152.96,153.14,66743.0,151.8136,151.8829,151.6054,151.7838,66743.0
2018-08-30 13:50:00,153.12,153.14,152.92,153.01,57273.0,151.764,151.7838,151.5658,151.655,57273.0
2018-08-30 13:55:00,153.0,153.31,152.98,153.26,69061.0,151.6451,151.9523,151.6252,151.9028,69061.0
2018-08-30 14:00:00,153.29,153.64,153.29,153.58,83830.0,151.9325,152.2794,151.9325,152.2199,83830.0
2018-08-30 14:05:00,153.58,153.6,153.15,153.49,96881.0,152.2199,152.2398,151.7937,152.1307,96881.0
2018-08-30 14:10:00,153.49,153.65,153.45,153.64,133240.0,152.1307,152.2893,152.0911,152.2794,133240.0
2018-08-30 14:15:00,153.62,153.62,152.95,153.04,145111.0,152.2596,152.2596,151.5955,151.6847,145111.0
2018-08-30 14:20:00,153.0,153.41,152.87,152.96,136134.0,151.6451,152.0514,151.5162,151.6054,136134.0
2018-08-30 14:25:00,152.96,153.01,152.32,152.81,170711.0,151.6054,151.655,150.9711,151.4568,170711.0
2018-08-30 14:30:00,152.81,152.83,152.5,152.78,94547.0,151.4568,151.4766,151.1495,151.427,94547.0
2018-08-30 14:35:00,152.8,153.12,152.63,153.12,110891.0,151.4468,151.764,151.2783,151.764,110891.0
2018-08-30 14:40:00,153.13,153.15,152.8,152.84,93823.0,151.7739,151.7937,151.4468,151.4865,93823.0
2018-08-30 14:45:00,152.84,153.27,152.84,153.03,104537.0,151.4865,151.9127,151.4865,151.6748,104537.0
2018-08-30 14:50:00,153.05,153.06,152.7,152.96,68000.0,151.6946,151.7045,151.3477,151.6054,68000.0
2018-08-30 14:55:00,152.96,152.97,152.65,152.7,76244.0,151.6054,151.6153,151.2982,151.3477,76244.0
2018-08-30 15:00:00,152.7,152.7,152.06,152.11,109521.0,151.3477,151.3477,150.7134,150.763,109521.0
2018-08-30 15:05:00,152.11,152.42,152.11,152.4,73722.0,150.763,151.0702,150.763,151.0504,73722.0
2018-08-30 15:10:00,152.4,152.81,152.37,152.61,73788.0,151.0504,151.4568,151.0207,151.2585,73788.0
2018-08-30 15:15:00,152.6,152.91,152.48,152.88,74921.0,151.2486,151.5559,151.1297,151.5261,74921.0
2018-08-30 15:20:00,152.9,153.02,152.82,152.87,82347.0,151.546,151.6649,151.4667,151.5162,82347.0
2018-08-30 15:25:00,152.9,153.14,152.82,153.11,82326.0,151.546,151.7838,151.4667,151.7541,82326.0
2018-08-30 15:30:00,153.12,153.25,153.04,153.06,130970.0,151.764,151.8929,151.6847,151.7045,130970.0
2018-08-30 15:35:00,153.05,153.14,152.26,152.27,133239.0,151.6946,151.7838,150.9116,150.9215,133239.0
2018-08-30 15:40:00,152.25,152.41,152.04,152.19,156211.0,150.9017,151.0603,150.6936,150.8422,156211.0
2018-08-30 15:45:00,152.2,152.23,152.03,152.11,124839.0,150.8522,150.8819,150.6837,150.763,124839.0
2018-08-30 15:50:00,152.1,152.23,152.06,152.22,145524.0,150.753,150.8819,150.7134,150.872,145524.0
2018-08-30 15:55:00,152.23,152.49,152.06,152.15,344393.0,150.8819,151.1396,150.7134,150.8026,344393.0
2018-08-31 09:30:00,152.14,152.88,151.9,152.54,156049.0,150.7927,151.5261,150.5548,151.1891,156049.0
2018-08-31 09:35:00,152.57,153.65,152.4,153.59,156646.0,151.2189,152.2893,151.0504,152.2298,156646.0
2018-08-31 09:40:00,153.63,153.87,153.35,153.36,102874.0,152.2695,152.5074,151.992,152.0019,102874.0
2018-08-31 09:45:00,153.39,153.46,153.02,153.02,108551.0,152.0316,152.101,151.6649,151.6649,108551.0
2018-08-31 09:50:00,153.12,153.12,152.79,152.92,49547.0,151.764,151.764,151.4369,151.5658,49547.0
2018-08-31 09:55:00,152.97,153.23,152.8,152.89,58766.0,151.6153,151.873,151.4468,151.536,58766.0
2018-08-31 10:00:00,152.91,152.91,152.61,152.84,60320.0,151.5559,151.5559,151.2585,151.4865,60320.0
2018-08-31 10:05:00,152.85,152.9,152.73,152.89,64651.0,151.4964,151.546,151.3775,151.536,64651.0
2018-08-31 10:10:00,152.86,153.12,152.65,153.08,68974.0,151.5063,151.764,151.2982,151.7244,68974.0
2018-08-31 10:15:00,153.05,153.27,153.05,153.1,52621.0,151.6946,151.9127,151.6946,151.7442,52621.0
2018-08-31 10:20:00,153.08,153.39,153.06,153.39,51671.0,151.7244,152.0316,151.7045,152.0316,51671.0
2018-08-31 10:25:00,153.37,153.38,152.82,152.88,41966.0,152.0118,152.0217,151.4667,151.5261,41966.0
2018-08-31 10:30:00,152.9,153.07,152.83,153.03,65500.0,151.546,151.7145,151.4766,151.6748,65500.0
2018-08-31 10:35:00,153.03,153.13,152.96,153.07,45907.0,151.6748,151.7739,151.6054,151.7145,45907.0
2018-08-31 10:40:00,153.07,153.31,153.07,153.15,37070.0,151.7145,151.9523,151.7145,151.7937,37070.0
2018-08-31 10:45:00,153.14,153.34,153.1,153.34,46861.0,151.7838,151.9821,151.7442,151.9821,46861.0
2018-08-31 10:50:00,153.35,153.49,153.28,153.49,92078.0,151.992,152.1307,151.9226,152.1307,92078.0
2018-08-31 10:55:00,153.48,153.57,153.36,153.47,57716.0,152.1208,152.21,152.0019,152.1109,57716.0
2018-08-31 11:00:00,153.48,153.67,153.44,153.65,52731.0,152.1208,152.3091,152.0812,152.2893,52731.0
2018-08-31 11:05:00,153.64,153.69,153.21,153.22,81226.0,152.2794,152.329,151.8532,151.8631,81226.0
2018-08-31 11:10:00,153.24,153.4,153.16,153.3,41006.0,151.8829,152.0415,151.8037,151.9424,41006.0
2018-08-31 11:15:00,153.31,153.67,153.25,153.6,38201.0,151.9523,152.3091,151.8929,152.2398,38201.0
2018-08-31 11:20:00,153.59,153.59,153.28,153.37,50600.0,152.2298,152.2298,151.9226,152.0118,50600.0
2018-08-31 11:25:00,153.38,153.38,153.18,153.3,38087.0,152.0217,152.0217,151.8235,151.9424,38087.0
2018-08-31 11:30:00,153.3,153.59,153.27,153.43,47360.0,151.9424,152.2298,151.9127,152.0713,47360.0
2018-08-31 11:35:00,153.46,153.53,153.34,153.5,26573.0,152.101,152.1704,151.9821,152.1406,26573.0
2018-08-31 11:40:00,153.48,153.55,153.22,153.32,37709.0,152.1208,152.1902,151.8631,151.9622,37709.0
2018-08-31 11:45:00,153.33,153.38,153.14,153.3,46154.0,151.9721,152.0217,151.7838,151.9424,46154.0
2018-08-31 11:50:00,153.34,153.43,153.3,153.39,25131.0,151.9821,152.0713,151.9424,152.0316,25131.0
2018-08-31 11:55:00,153.39,153.51,153.19,153.24,34444.0,152.0316,152.1506,151.8334,151.8829,34444.0
2018-08-31 12:00:00,153.2,153.21,153.07,153.17,21196.0,151.8433,151.8532,151.7145,151.8136,21196.0
2018-08-31 12:05:00,153.14,153.14,152.97,153.03,19770.0,151.7838,151.7838,151.6153,151.6748,19770.0
2018-08-31 12:10:00,153.01,153.15,152.97,153.14,18933.0,151.655,151.7937,151.6153,151.7838,18933.0
2018-08-31 12:15:00,153.14,153.33,153.13,153.32,14582.0,151.7838,151.9721,151.7739,151.9622,14582.0
2018-08-31 12:20:00,153.3,153.36,153.13,153.15,12467.0,151.9424,152.0019,151.7739,151.7937,12467.0
2018-08-31 12:25:00,153.18,153.32,153.03,153.28,20853.0,151.8235,151.9622,151.6748,151.9226,20853.0
2018-08-31 12:30:00,153.28,153.32,152.88,152.94,28841.0,151.9226,151.9622,151.5261,151.5856,28841.0
2018-08-31 12:35:00,152.95,153.09,152.95,153.05,19400.0,151.5955,151.7343,151.5955,151.6946,19400.0
2018-08-31 12:40:00,153.05,153.12,152.97,153.06,21166.0,151.6946,151.764,151.6153,151.7045,21166.0
2018-08-31 12:45:00,153.08,153.22,153.03,153.16,16143.0,151.7244,151.8631,151.6748,151.8037,16143.0
2018-08-31 12:50:00,153.16,153.19,153.06,153.13,18494.0,151.8037,151.8334,151.7045,151.7739,18494.0
2018-08-31 12:55:00,153.13,153.18,153.1,153.15,12426.0,151.7739,151.8235,151.7442,151.7937,12426.0
2018-08-31 13:00:00,153.15,153.15,153.07,153.11,16492.0,151.7937,151.7937,151.7145,151.7541,16492.0
2018-08-31 13:05:00,153.15,153.18,153.05,153.17,12273.0,151.7937,151.8235,151.6946,151.8136,12273.0
2018-08-31 13:10:00,153.17,153.18,153.07,153.12,18099.0,151.8136,151.8235,151.7145,151.764,18099.0
2018-08-31 13:15:00,153.13,153.18,153.03,153.05,23262.0,151.7739,151.8235,151.6748,151.6946,23262.0
2018-08-31 13:20:00,153.05,153.15,153.05,153.15,11794.0,151.6946,151.7937,151.6946,151.7937,11794.0
2018-08-31 13:25:00,153.13,153.23,153.11,153.23,17348.0,151.7739,151.873,151.7541,151.873,17348.0
2018-08-31 13:30:00,153.25,153.28,153.08,153.28,25638.0,151.8929,151.9226,151.7244,151.9226,25638.0
2018-08-31 13:35:00,153.28,153.36,153.25,153.26,17675.0,151.9226,152.0019,151.8929,151.9028,17675.0
2018-08-31 13:40:00,153.29,153.33,153.23,153.26,21612.0,151.9325,151.9721,151.873,151.9028,21612.0
2018-08-31 13:45:00,153.27,153.45,153.27,153.45,22919.0,151.9127,152.0911,151.9127,152.0911,22919.0
2018-08-31 13:50:00,153.45,153.45,153.3,153.3,26775.0,152.0911,152.0911,151.9424,151.9424,26775.0
2018-08-31 13:55:00,153.3,153.35,153.24,153.26,20233.0,151.9424,151.992,151.8829,151.9028,20233.0
2018-08-31 14:00:00,153.26,153.3,153.14,153.15,17738.0,151.9028,151.9424,151.7838,151.7937,17738.0
2018-08-31 14:05:00,153.15,153.21,153.09,153.12,27849.0,151.7937,151.8532,151.7343,151.764,27849.0
2018-08-31 14:10:00,153.11,153.12,152.9,152.97,30305.0,151.7541,151.764,151.546,151.6153,30305.0
2018-08-31 14:15:00,152.95,152.95,152.85,152.86,30449.0,151.5955,151.5955,151.4964,151.5063,30449.0
2018-08-31 14:20:00,152.87,152.89,152.57,152.65,41478.0,151.5162,151.536,151.2189,151.2982,41478.0
2018-08-31 14:25:00,152.6,152.68,152.55,152.61,26346.0,151.2486,151.3279,151.1991,151.2585,26346.0
2018-08-31 14:30:00,152.62,152.84,152.61,152.76,44138.0,151.2684,151.4865,151.2585,151.4072,44138.0
2018-08-31 14:35:00,152.75,152.82,152.72,152.74,18930.0,151.3973,151.4667,151.3676,151.3874,18930.0
2018-08-31 14:40:00,152.77,152.78,152.52,152.54,16792.0,151.4171,151.427,151.1693,151.1891,16792.0
2018-08-31 14:45:00,152.56,152.65,152.56,152.58,24637.0,151.209,151.2982,151.209,151.2288,24637.0
2018-08-31 14:50:00,152.58,152.62,152.35,152.38,31669.0,151.2288,151.2684,151.0008,151.0306,31669.0
2018-08-31 14:55:00,152.37,152.44,152.3,152.36,25970.0,151.0207,151.09,150.9513,151.0107,25970.0
2018-08-31 15:00:00,152.37,152.66,152.37,152.61,25029.0,151.0207,151.3081,151.0207,151.2585,25029.0
2018-08-31 15:05:00,152.62,152.69,152.55,152.64,30101.0,151.2684,151.3378,151.1991,151.2883,30101.0
2018-08-31 15:10:00,152.64,152.64,152.52,152.56,19351.0,151.2883,151.2883,151.1693,151.209,19351.0
2018-08-31 15:15:00,152.57,152.61,152.46,152.46,31307.0,151.2189,151.2585,151.1099,151.1099,31307.0
2018-08-31 15:20:00,152.46,152.47,152.11,152.14,64972.0,151.1099,151.1198,150.763,150.7927,64972.0
2018-08-31 15:25:00,152.13,152.24,152.02,152.09,56040.0,150.7828,150.8918,150.6738,150.7431,56040.0
2018-08-31 15:30:00,152.11,152.44,152.1,152.39,104703.0,150.763,151.09,150.753,151.0405,104703.0
2018-08-31 15:35:00,152.4,152.5,152.34,152.38,95696.0,151.0504,151.1495,150.9909,151.0306,95696.0
2018-08-31 15:40:00,152.38,152.43,152.25,152.42,84663.0,151.0306,151.0801,150.9017,151.0702,84663.0
2018-08-31 15:45:00,152.44,152.51,152.24,152.35,102686.0,151.09,151.1594,150.8918,151.0008,102686.0
2018-08-31 15:50:00,152.37,152.78,152.37,152.78,133695.0,151.0207,151.427,151.0207,151.427,133695.0
2018-08-31 15:55:00,152.77,152.88,152.6,152.6,407688.0,151.4171,151.5261,151.2486,151.2486,407688.0
2018-09-04 09:30:00,152.11,153.23,151.51,152.86,373122.0,150.763,151.873,150.1683,151.5063,373122.0
2018-09-04 09:35:00,152.8,152.86,151.9,152.1,86013.0,151.4468,151.5063,150.5548,150.753,86013.0
2018-09-04 09:40:00,152.03,152.32,151.82,152.15,91924.0,150.6837,150.9711,150.4755,150.8026,91924.0
2018-09-04 09:45:00,152.14,152.44,151.95,152.17,87496.0,150.7927,151.09,150.6044,150.8224,87496.0
2018-09-04 09:50:00,152.17,152.3,151.85,152.17,60019.0,150.8224,150.9513,150.5053,150.8224,60019.0
2018-09-04 09:55:00,152.15,152.48,152.15,152.4,58919.0,150.8026,151.1297,150.8026,151.0504,58919.0
2018-09-04 10:00:00,152.41,152.77,152.4,152.56,64669.0,151.0603,151.4171,151.0504,151.209,64669.0
2018-09-04 10:05:00,152.6,152.64,152.34,152.4,56737.0,151.2486,151.2883,150.9909,151.0504,56737.0
2018-09-04 10:10:00,152.37,152.4,151.95,152.01,75898.0,151.0207,151.0504,150.6044,150.6638,75898.0
2018-09-04 10:15:00,151.97,151.98,151.68,151.78,51709.0,150.6242,150.6341,150.3368,150.4359,51709.0
2018-09-04 10:20:00,151.77,152.07,151.71,151.87,78912.0,150.426,150.7233,150.3665,150.5251,78912.0
2018-09-04 10:25:00,151.87,151.9,151.54,151.67,61321.0,150.5251,150.5548,150.198,150.3268,61321.0
2018-09-04 10:30:00,151.68,151.91,151.52,151.89,63303.0,150.3368,150.5647,150.1782,150.5449,63303.0
2018-09-04 10:35:00,151.89,152.0,151.67,152.0,54721.0,150.5449,150.6539,150.3268,150.6539,54721.0
2018-09-04 10:40:00,152.0,152.14,151.85,151.89,41117.0,150.6539,150.7927,150.5053,150.5449,41117.0
2018-09-04 10:45:00,151.88,152.36,151.82,152.31,45246.0,150.535,151.0107,150.4755,150.9612,45246.0
2018-09-04 10:50:00,152.3,152.51,152.18,152.36,84598.0,150.9513,151.1594,150.8323,151.0107,84598.0
2018-09-04 10:55:00,152.37,152.74,152.27,152.58,60217.0,151.0207,151.3874,150.9215,151.2288,60217.0
2018-09-04 11:00:00,152.58,152.62,152.39,152.43,35468.0,151.2288,151.2684,151.0405,151.0801,35468.0
2018-09-04 11:05:00,152.37,152.46,152.2,152.34,38611.0,151.0207,151.1099,150.8522,150.9909,38611.0
2018-09-04 11:10:00,152.34,152.54,152.27,152.44,39311.0,150.9909,151.1891,150.9215,151.09,39311.0
2018-09-04 11:15:00,152.45,152.62,152.16,152.48,47885.0,151.0999,151.2684,150.8125,151.1297,47885.0
2018-09-04 11:20:00,152.46,152.54,152.15,152.33,86610.0,151.1099,151.1891,150.8026,150.981,86610.0
2018-09-04 11:25:00,152.3,152.42,152.16,152.24,33833.0,150.9513,151.0702,150.8125,150.8918,33833.0
2018-09-04 11:30:00,152.26,152.43,152.25,152.33,25804.0,150.9116,151.0801,150.9017,150.981,25804.0
2018-09-04 11:35:00,152.34,152.47,152.27,152.36,31463.0,150.9909,151.1198,150.9215,151.0107,31463.0
2018-09-04 11:40:00,152.37,152.4,152.02,152.06,20769.0,151.0207,151.0504,150.6738,150.7134,20769.0
2018-09-04 11:45:00,152.04,152.1,151.92,151.92,31772.0,150.6936,150.753,150.5746,150.5746,31772.0
2018-09-04 11:50:00,151.93,152.03,151.77,151.85,25089.0,150.5845,150.6837,150.426,150.5053,25089.0
2018-09-04 11:55:00,151.82,151.9,151.71,151.78,26973.0,150.4755,150.5548,150.3665,150.4359,26973.0
2018-09-04 12:00:00,151.79,152.08,151.79,152.0,30715.0,150.4458,150.7332,150.4458,150.6539,30715.0
2018-09-04 12:05:00,152.01,152.28,151.96,152.18,31121.0,150.6638,150.9314,150.6143,150.8323,31121.0
2018-09-04 12:10:00,152.15,152.25,152.05,152.22,19023.0,150.8026,150.9017,150.7035,150.872,19023.0
2018-09-04 12:15:00,152.21,152.41,152.2,152.34,11625.0,150.8621,151.0603,150.8522,150.9909,11625.0
2018-09-04 12:20:00,152.34,152.39,151.86,151.89,18662.0,150.9909,151.0405,150.5152,150.5449,18662.0
2018-09-04 12:25:00,151.91,152.14,151.9,152.12,29938.0,150.5647,150.7927,150.5548,150.7729,29938.0
2018-09-04 12:30:00,152.12,152.38,152.09,152.35,34186.0,150.7729,151.0306,150.7431,151.0008,34186.0
2018-09-04 12:35:00,152.36,152.57,152.34,152.46,44758.0,151.0107,151.2189,150.9909,151.1099,44758.0
2018-09-04 12:40:00,152.45,152.61,152.44,152.52,23085.0,151.0999,151.2585,151.09,151.1693,23085.0
2018-09-04 12:45:00,152.54,152.57,152.38,152.44,22564.0,151.1891,151.2189,151.0306,151.09,22564.0
2018-09-04 12:50:00,152.44,152.56,152.0,152.52,59635.0,151.09,151.209,150.6539,151.1693,59635.0
2018-09-04 12:55:00,152.53,152.62,152.44,152.6,25792.0,151.1792,151.2684,151.09,151.2486,25792.0
2018-09-04 13:00:00,152.63,152.78,152.54,152.56,66452.0,151.2783,151.427,151.1891,151.209,66452.0
2018-09-04 13:05:00,152.54,152.6,152.49,152.53,25025.0,151.1891,151.2486,151.1396,151.1792,25025.0
2018-09-04 13:10:00,152.52,152.67,152.52,152.62,31831.0,151.1693,151.318,151.1693,151.2684,31831.0
2018-09-04 13:15:00,152.62,152.64,152.47,152.5,26925.0,151.2684,151.2883,151.1198,151.1495,26925.0
2018-09-04 13:20:00,152.5,152.58,152.49,152.54,19420.0,151.1495,151.2288,151.1396,151.1891,19420.0
2018-09-04 13:25:00,152.56,152.65,152.44,152.55,36658.0,151.209,151.2982,151.09,151.1991,36658.0
2018-09-04 13:30:00,152.56,152.57,152.41,152.45,23216.0,151.209,151.2189,151.0603,151.0999,23216.0
2018-09-04 13:35:00,152.46,152.49,152.38,152.39,23655.0,151.1099,151.1396,151.0306,151.0405,23655.0
2018-09-04 13:40:00,152.39,152.55,152.33,152.33,24990.0,151.0405,151.1991,150.981,150.981,24990.0
2018-09-04 13:45:00,152.35,152.67,152.32,152.57,23241.0,151.0008,151.318,150.9711,151.2189,23241.0
2018-09-04 13:50:00,152.6,152.71,152.57,152.68,18744.0,151.2486,151.3576,151.2189,151.3279,18744.0
2018-09-04 13:55:00,152.68,152.75,152.55,152.56,23649.0,151.3279,151.3973,151.1991,151.209,23649.0
2018-09-04 14:00:00,152.56,152.65,152.36,152.53,45297.0,151.209,151.2982,151.0107,151.1792,45297.0
2018-09-04 14:05:00,152.53,152.72,152.52,152.57,35396.0,151.1792,151.3676,151.1693,151.2189,35396.0
2018-09-04 14:10:00,152.56,152.63,152.49,152.57,21847.0,151.209,151.2783,151.1396,151.2189,21847.0
2018-09-04 14:15:00,152.59,152.75,152.33,152.59,56482.0,151.2387,151.3973,150.981,151.2387,56482.0
2018-09-04 14:20:00,152.6,152.74,152.54,152.63,25553.0,151.2486,151.3874,151.1891,151.2783,25553.0
2018-09-04 14:25:00,152.64,152.67,152.6,152.6,19138.0,151.2883,151.318,151.2486,151.2486,19138.0
2018-09-04 14:30:00,152.61,152.8,152.59,152.78,30008.0,151.2585,151.4468,151.2387,151.427,30008.0
2018-09-04 14:35:00,152.78,152.98,152.78,152.88,39098.0,151.427,151.6252,151.427,151.5261,39098.0
2018-09-04 14:40:00,152.9,153.01,152.81,153.0,44294.0,151.546,151.655,151.4568,151.6451,44294.0
2018-09-04 14:45:00,153.0,153.0,152.76,152.83,37683.0,151.6451,151.6451,151.4072,151.4766,37683.0
2018-09-04 14:50:00,152.82,152.99,152.8,152.95,19376.0,151.4667,151.6352,151.4468,151.5955,19376.0
2018-09-04 14:55:00,152.94,153.07,152.93,153.05,31214.0,151.5856,151.7145,151.5757,151.6946,31214.0
2018-09-04 15:00:00,153.09,153.1,152.98,152.99,35530.0,151.7343,151.7442,151.6252,151.6352,35530.0
2018-09-04 15:05:00,153.01,153.21,152.99,153.11,39944.0,151.655,151.8532,151.6352,151.7541,39944.0
2018-09-04 15:10:00,153.09,153.14,152.99,153.1,48926.0,151.7343,151.7838,151.6352,151.7442,48926.0
2018-09-04 15:15:00,153.12,153.21,153.09,153.16,33394.0,151.764,151.8532,151.7343,151.8037,33394.0
2018-09-04 15:20:00,153.15,153.18,153.04,153.12,56960.0,151.7937,151.8235,151.6847,151.764,56960.0
2018-09-04 15:25:00,153.13,153.33,153.08,153.31,67939.0,151.7739,151.9721,151.7244,151.9523,67939.0
2018-09-04 15:30:00,153.3,153.31,153.21,153.28,41734.0,151.9424,151.9523,151.8532,151.9226,41734.0
2018-09-04 15:35:00,153.28,153.3,153.21,153.25,65086.0,151.9226,151.9424,151.8532,151.8929,65086.0
2018-09-04 15:40:00,153.24,153.27,153.15,153.17,54200.0,151.8829,151.9127,151.7937,151.8136,54200.0
2018-09-04 15:45:00,153.17,153.2,153.06,153.19,83566.0,151.8136,151.8433,151.7045,151.8334,83566.0
2018-09-04 15:50:00,153.2,153.2,153.0,153.09,109692.0,151.8433,151.8433,151.6451,151.7343,109692.0
2018-09-04 15:55:00,153.1,153.34,153.08,153.23,151266.0,151.7442,151.9821,151.7244,151.873,151266.0
2018-09-05 09:30:00,152.39,152.78,151.88,151.92,198713.0,151.0405,151.427,150.535,150.5746,198713.0
2018-09-05 09:35:00,151.9,152.36,151.5,151.61,100679.0,150.5548,151.0107,150.1584,150.2674,100679.0
2018-09-05 09:40:00,151.62,151.75,151.34,151.54,119984.0,150.2773,150.4061,149.9998,150.198,119984.0
2018-09-05 09:45:00,151.57,151.71,151.28,151.48,52659.0,150.2277,150.3665,149.9403,150.1385,52659.0
2018-09-05 09:50:00,151.45,151.45,149.95,150.05,207069.0,150.1088,150.1088,148.6221,148.7212,207069.0
2018-09-05 09:55:00,150.05,150.12,149.62,149.75,140381.0,148.7212,148.7906,148.295,148.4239,140381.0
2018-09-05 10:00:00,149.7,149.86,148.73,149.03,235254.0,148.3743,148.5329,147.4129,147.7102,235254.0
2018-09-05 10:05:00,149.11,149.63,148.82,149.61,157307.0,147.7895,148.3049,147.5021,148.2851,157307.0
2018-09-05 10:10:00,149.61,149.61,149.0,149.03,90930.0,148.2851,148.2851,147.6805,147.7102,90930.0
2018-09-05 10:15:00,149.02,149.13,148.81,148.92,60630.0,147.7003,147.8093,147.4922,147.6012,60630.0
2018-09-05 10:20:00,148.87,148.93,147.94,148.14,141334.0,147.5516,147.6111,146.6299,146.8281,141334.0
2018-09-05 10:25:00,148.21,148.79,148.12,148.71,81657.0,146.8975,147.4724,146.8083,147.3931,81657.0
2018-09-05 10:30:00,148.72,148.73,147.42,147.42,104623.0,147.403,147.4129,146.1145,146.1145,104623.0
2018-09-05 10:35:00,147.5,147.96,147.5,147.81,64213.0,146.1938,146.6497,146.1938,146.501,64213.0
2018-09-05 10:40:00,147.75,147.75,147.08,147.47,141404.0,146.4416,146.4416,145.7775,146.164,141404.0
2018-09-05 10:45:00,147.46,148.35,147.32,148.31,101839.0,146.1541,147.0363,146.0154,146.9966,101839.0
2018-09-05 10:50:00,148.27,148.46,148.1,148.14,59792.0,146.957,147.1453,146.7885,146.8281,59792.0
2018-09-05 10:55:00,148.17,148.58,148.15,148.25,50124.0,146.8578,147.2642,146.838,146.9371,50124.0
2018-09-05 11:00:00,148.22,148.4,147.74,147.81,61322.0,146.9074,147.0858,146.4317,146.501,61322.0
2018-09-05 11:05:00,147.8,147.97,147.61,147.83,35971.0,146.4911,146.6596,146.3028,146.5209,35971.0
2018-09-05 11:10:00,147.84,148.13,147.59,147.59,50024.0,146.5308,146.8182,146.283,146.283,50024.0
2018-09-05 11:15:00,147.6,147.69,147.34,147.6,79151.0,146.2929,146.3821,146.0352,146.2929,79151.0
2018-09-05 11:20:00,147.59,148.07,147.59,147.86,60777.0,146.283,146.7587,146.283,146.5506,60777.0
2018-09-05 11:25:00,147.88,148.1,147.52,148.03,49224.0,146.5704,146.7885,146.2136,146.7191,49224.0
2018-09-05 11:30:00,148.01,148.48,147.89,148.17,83041.0,146.6993,147.1651,146.5803,146.8578,83041.0
2018-09-05 11:35:00,148.18,148.4,147.84,148.37,47877.0,146.8678,147.0858,146.5308,147.0561,47877.0
2018-09-05 11:40:00,148.36,148.55,148.35,148.37,55826.0,147.0462,147.2345,147.0363,147.0561,55826.0
2018-09-05 11:45:00,148.39,148.54,148.21,148.34,33710.0,147.0759,147.2246,146.8975,147.0263,33710.0
2018-09-05 11:50:00,148.35,148.61,148.34,148.58,66434.0,147.0363,147.2939,147.0263,147.2642,66434.0
2018-09-05 11:55:00,148.59,148.59,148.19,148.26,67105.0,147.2741,147.2741,146.8777,146.947,67105.0
2018-09-05 12:00:00,148.31,149.04,148.31,148.97,51445.0,146.9966,147.7201,146.9966,147.6508,51445.0
2018-09-05 12:05:00,148.99,149.24,148.94,149.16,59027.0,147.6706,147.9184,147.621,147.8391,59027.0
2018-09-05 12:10:00,149.16,149.41,149.15,149.25,49837.0,147.8391,148.0869,147.8292,147.9283,49837.0
2018-09-05 12:15:00,149.25,149.5,149.19,149.32,28419.0,147.9283,148.1761,147.8688,147.9977,28419.0
2018-09-05 12:20:00,149.37,149.38,149.22,149.22,21350.0,148.0472,148.0571,147.8985,147.8985,21350.0
2018-09-05 12:25:00,149.23,149.31,148.94,149.13,25288.0,147.9085,147.9877,147.621,147.8093,25288.0
2018-09-05 12:30:00,149.15,149.58,149.15,149.53,30490.0,147.8292,148.2554,147.8292,148.2058,30490.0
2018-09-05 12:35:00,149.58,149.62,149.33,149.42,38332.0,148.2554,148.295,148.0076,148.0968,38332.0
2018-09-05 12:40:00,149.45,149.5,149.38,149.49,22948.0,148.1265,148.1761,148.0571,148.1662,22948.0
2018-09-05 12:45:00,149.48,149.6,149.3,149.58,25242.0,148.1562,148.2752,147.9778,148.2554,25242.0
2018-09-05 12:50:00,149.59,149.59,149.16,149.34,27669.0,148.2653,148.2653,147.8391,148.0175,27669.0
2018-09-05 12:55:00,149.34,149.35,148.95,148.95,25430.0,148.0175,148.0274,147.6309,147.6309,25430.0
2018-09-05 13:00:00,148.94,149.08,148.88,149.07,37980.0,147.621,147.7598,147.5616,147.7499,37980.0
2018-09-05 13:05:00,149.06,149.29,149.01,149.25,24503.0,147.74,147.9679,147.6904,147.9283,24503.0
2018-09-05 13:10:00,149.26,149.48,149.15,149.35,25025.0,147.9382,148.1562,147.8292,148.0274,25025.0
2018-09-05 13:15:00,149.31,149.46,149.29,149.29,25497.0,147.9877,148.1364,147.9679,147.9679,25497.0
2018-09-05 13:20:00,149.3,149.4,149.19,149.26,18368.0,147.9778,148.077,147.8688,147.9382,18368.0
2018-09-05 13:25:00,149.24,149.31,149.12,149.27,17695.0,147.9184,147.9877,147.7994,147.9481,17695.0
2018-09-05 13:30:00,149.27,149.54,149.23,149.42,17252.0,147.9481,148.2157,147.9085,148.0968,17252.0
2018-09-05 13:35:00,149.4,149.46,149.27,149.28,15644.0,148.077,148.1364,147.9481,147.958,15644.0
2018-09-05 13:40:00,149.3,149.38,149.21,149.33,14733.0,147.9778,148.0571,147.8886,148.0076,14733.0
2018-09-05 13:45:00,149.34,149.38,149.27,149.27,14567.0,148.0175,148.0571,147.9481,147.9481,14567.0
2018-09-05 13:50:00,149.27,149.33,149.22,149.3,15130.0,147.9481,148.0076,147.8985,147.9778,15130.0
2018-09-05 13:55:00,149.28,149.29,149.11,149.22,17837.0,147.958,147.9679,147.7895,147.8985,17837.0
2018-09-05 14:00:00,149.25,149.33,149.1,149.1,23294.0,147.9283,148.0076,147.7796,147.7796,23294.0
2018-09-05 14:05:00,149.1,149.15,148.87,148.97,39814.0,147.7796,147.8292,147.5516,147.6508,39814.0
2018-09-05 14:10:00,148.98,149.07,148.87,149.02,24368.0,147.6607,147.7499,147.5516,147.7003,24368.0
2018-09-05 14:15:00,149.01,149.29,148.95,149.25,25221.0,147.6904,147.9679,147.6309,147.9283,25221.0
2018-09-05 14:20:00,149.28,149.31,149.17,149.2,14329.0,147.958,147.9877,147.849,147.8787,14329.0
2018-09-05 14:25:00,149.19,149.19,148.91,148.98,23387.0,147.8688,147.8688,147.5913,147.6607,23387.0
2018-09-05 14:30:00,148.97,149.05,148.9,148.97,32004.0,147.6508,147.7301,147.5814,147.6508,32004.0
2018-09-05 14:35:00,148.97,149.17,148.97,149.09,31467.0,147.6508,147.849,147.6508,147.7697,31467.0
2018-09-05 14:40:00,149.08,149.24,149.05,149.16,28970.0,147.7598,147.9184,147.7301,147.8391,28970.0
2018-09-05 14:45:00,149.15,149.25,149.03,149.04,34063.0,147.8292,147.9283,147.7102,147.7201,34063.0
2018-09-05 14:50:00,149.03,149.03,148.81,148.91,47474.0,147.7102,147.7102,147.4922,147.5913,47474.0
2018-09-05 14:55:00,148.92,149.19,148.9,149.19,36734.0,147.6012,147.8688,147.5814,147.8688,36734.0
2018-09-05 15:00:00,149.16,149.21,148.99,149.16,46795.0,147.8391,147.8886,147.6706,147.8391,46795.0
2018-09-05 15:05:00,149.14,149.14,148.79,148.81,42233.0,147.8193,147.8193,147.4724,147.4922,42233.0
2018-09-05 15:10:00,148.79,149.03,148.78,149.03,42319.0,147.4724,147.7102,147.4624,147.7102,42319.0
2018-09-05 15:15:00,149.02,149.2,149.02,149.08,35339.0,147.7003,147.8787,147.7003,147.7598,35339.0
2018-09-05 15:20:00,149.07,149.15,148.98,149.03,32942.0,147.7499,147.8292,147.6607,147.7102,32942.0
2018-09-05 15:25:00,149.03,149.09,148.88,148.99,30358.0,147.7102,147.7697,147.5616,147.6706,30358.0
2018-09-05 15:30:00,148.99,149.0,148.83,148.95,50440.0,147.6706,147.6805,147.512,147.6309,50440.0
2018-09-05 15:35:00,148.94,149.05,148.91,149.05,26496.0,147.621,147.7301,147.5913,147.7301,26496.0
2018-09-05 15:40:00,149.05,149.06,148.81,148.81,53987.0,147.7301,147.74,147.4922,147.4922,53987.0
2018-09-05 15:45:00,148.81,148.81,148.43,148.44,178063.0,147.4922,147.4922,147.1155,147.1255,178063.0
2018-09-05 15:50:00,148.43,148.61,148.37,148.52,118869.0,147.1155,147.2939,147.0561,147.2047,118869.0
2018-09-05 15:55:00,148.5,148.81,148.5,148.63,196291.0,147.1849,147.4922,147.1849,147.3138,196291.0
2018-09-06 09:30:00,148.75,149.16,148.08,148.09,164113.0,147.4327,147.8391,146.7686,146.7786,164113.0
2018-09-06 09:35:00,148.13,148.23,147.25,148.19,91049.0,146.8182,146.9173,145.946,146.8777,91049.0
2018-09-06 09:40:00,148.13,148.22,147.28,148.02,53023.0,146.8182,146.9074,145.9757,146.7092,53023.0
2018-09-06 09:45:00,148.01,148.96,147.93,148.65,42668.0,146.6993,147.6408,146.62,147.3336,42668.0
2018-09-06 09:50:00,148.65,149.01,148.32,148.53,55081.0,147.3336,147.6904,147.0065,147.2147,55081.0
2018-09-06 09:55:00,148.57,149.09,148.53,148.9,31095.0,147.2543,147.7697,147.2147,147.5814,31095.0
2018-09-06 10:00:00,148.88,149.07,148.65,148.81,30071.0,147.5616,147.7499,147.3336,147.4922,30071.0
2018-09-06 10:05:00,148.84,148.87,148.44,148.78,31989.0,147.5219,147.5516,147.1255,147.4624,31989.0
2018-09-06 10:10:00,148.75,148.75,147.97,148.26,53193.0,147.4327,147.4327,146.6596,146.947,53193.0
2018-09-06 10:15:00,148.22,148.38,148.05,148.23,22427.0,146.9074,147.066,146.7389,146.9173,22427.0
2018-09-06 10:20:00,148.26,148.51,148.03,148.3,50380.0,146.947,147.1948,146.7191,146.9867,50380.0
2018-09-06 10:25:00,148.27,148.62,148.21,148.62,35027.0,146.957,147.3039,146.8975,147.3039,35027.0
2018-09-06 10:30:00,148.58,148.61,148.16,148.16,38989.0,147.2642,147.2939,146.8479,146.8479,38989.0
2018-09-06 10:35:00,148.2,148.22,147.91,148.06,55114.0,146.8876,146.9074,146.6001,146.7488,55114.0
2018-09-06 10:40:00,148.09,148.3,147.82,148.06,52707.0,146.7786,146.9867,146.5109,146.7488,52707.0
2018-09-06 10:45:00,148.03,148.24,147.7,147.77,38328.0,146.7191,146.9272,146.392,146.4614,38328.0
2018-09-06 10:50:00,147.77,147.86,147.44,147.71,70270.0,146.4614,146.5506,146.1343,146.4019,70270.0
2018-09-06 10:55:00,147.73,148.23,147.58,147.95,36023.0,146.4217,146.9173,146.2731,146.6398,36023.0
2018-09-06 11:00:00,147.97,148.09,147.51,147.62,31464.0,146.6596,146.7786,146.2037,146.3127,31464.0
2018-09-06 11:05:00,147.6,147.63,147.08,147.31,62235.0,146.2929,146.3226,145.7775,146.0055,62235.0
2018-09-06 11:10:00,147.26,147.56,147.13,147.45,49915.0,145.9559,146.2532,145.8271,146.1442,49915.0
2018-09-06 11:15:00,147.48,147.7,147.34,147.56,38301.0,146.174,146.392,146.0352,146.2532,38301.0
2018-09-06 11:20:00,147.56,147.91,147.25,147.79,32243.0,146.2532,146.6001,145.946,146.4812,32243.0
2018-09-06 11:25:00,147.77,147.94,147.58,147.83,29486.0,146.4614,146.6299,146.2731,146.5209,29486.0
2018-09-06 11:30:00,147.85,148.03,147.73,147.92,26733.0,146.5407,146.7191,146.4217,146.6101,26733.0
2018-09-06 11:35:00,147.93,148.09,147.82,147.96,36638.0,146.62,146.7786,146.5109,146.6497,36638.0
2018-09-06 11:40:00,147.91,148.17,147.78,147.78,65354.0,146.6001,146.8578,146.4713,146.4713,65354.0
2018-09-06 11:45:00,147.79,148.15,147.79,148.15,39457.0,146.4812,146.838,146.4812,146.838,39457.0
2018-09-06 11:50:00,148.15,148.19,147.98,148.01,25218.0,146.838,146.8777,146.6695,146.6993,25218.0
2018-09-06 11:55:00,148.0,148.18,147.81,148.18,23116.0,146.6894,146.8678,146.501,146.8678,23116.0
2018-09-06 12:00:00,148.2,148.23,148.04,148.11,21687.0,146.8876,146.9173,146.729,146.7984,21687.0
2018-09-06 12:05:00,148.1,148.35,148.08,148.33,25191.0,146.7885,147.0363,146.7686,147.0164,25191.0
2018-09-06 12:10:00,148.29,148.39,148.19,148.2,22891.0,146.9768,147.0759,146.8777,146.8876,22891.0
2018-09-06 12:15:00,148.21,148.38,148.13,148.24,18047.0,146.8975,147.066,146.8182,146.9272,18047.0
2018-09-06 12:20:00,148.31,148.42,148.13,148.28,22241.0,146.9966,147.1056,146.8182,146.9669,22241.0
2018-09-06 12:25:00,148.29,148.37,148.21,148.25,14438.0,146.9768,147.0561,146.8975,146.9371,14438.0
2018-09-06 12:30:00,148.26,148.33,147.76,147.76,31767.0,146.947,147.0164,146.4515,146.4515,31767.0
2018-09-06 12:35:00,147.78,147.98,147.74,147.91,25865.0,146.4713,146.6695,146.4317,146.6001,25865.0
2018-09-06 12:40:00,147.9,148.17,147.89,148.17,19774.0,146.5902,146.8578,146.5803,146.8578,19774.0
2018-09-06 12:45:00,148.17,148.29,148.12,148.2,64043.0,146.8578,146.9768,146.8083,146.8876,64043.0
2018-09-06 12:50:00,148.22,148.43,148.16,148.38,31394.0,146.9074,147.1155,146.8479,147.066,31394.0
2018-09-06 12:55:00,148.4,148.43,148.19,148.28,26009.0,147.0858,147.1155,146.8777,146.9669,26009.0
2018-09-06 13:00:00,148.28,148.28,147.94,147.94,21568.0,146.9669,146.9669,146.6299,146.6299,21568.0
2018-09-06 13:05:00,147.94,148.12,147.94,148.02,25550.0,146.6299,146.8083,146.6299,146.7092,25550.0
2018-09-06 13:10:00,148.03,148.33,147.91,148.27,18476.0,146.7191,147.0164,146.6001,146.957,18476.0
2018-09-06 13:15:00,148.29,148.53,148.25,148.51,14368.0,146.9768,147.2147,146.9371,147.1948,14368.0
2018-09-06 13:20:00,148.54,148.62,148.46,148.56,19427.0,147.2246,147.3039,147.1453,147.2444,19427.0
2018-09-06 13:25:00,148.54,148.58,148.32,148.32,16325.0,147.2246,147.2642,147.0065,147.0065,16325.0
2018-09-06 13:30:00,148.33,148.37,148.18,148.26,19224.0,147.0164,147.0561,146.8678,146.947,19224.0
2018-09-06 13:35:00,148.26,148.43,148.15,148.19,22200.0,146.947,147.1155,146.838,146.8777,22200.0
2018-09-06 13:40:00,148.19,148.62,148.15,148.57,18515.0,146.8777,147.3039,146.838,147.2543,18515.0
2018-09-06 13:45:00,148.6,148.64,148.38,148.42,18388.0,147.284,147.3237,147.066,147.1056,18388.0
2018-09-06 13:50:00,148.44,148.54,148.36,148.54,16326.0,147.1255,147.2246,147.0462,147.2246,16326.0
2018-09-06 13:55:00,148.54,148.54,148.35,148.44,24217.0,147.2246,147.2246,147.0363,147.1255,24217.0
2018-09-06 14:00:00,148.46,148.58,148.35,148.35,17072.0,147.1453,147.2642,147.0363,147.0363,17072.0
2018-09-06 14:05:00,148.35,148.5,148.28,148.42,23401.0,147.0363,147.1849,146.9669,147.1056,23401.0
2018-09-06 14:10:00,148.42,148.49,148.29,148.42,14248.0,147.1056,147.175,146.9768,147.1056,14248.0
2018-09-06 14:15:00,148.41,148.48,148.27,148.34,18394.0,147.0957,147.1651,146.957,147.0263,18394.0
2018-09-06 14:20:00,148.34,148.35,148.03,148.13,25900.0,147.0263,147.0363,146.7191,146.8182,25900.0
2018-09-06 14:25:00,148.1,148.28,148.07,148.21,16331.0,146.7885,146.9669,146.7587,146.8975,16331.0
2018-09-06 14:30:00,148.21,148.39,148.18,148.34,29122.0,146.8975,147.0759,146.8678,147.0263,29122.0
2018-09-06 14:35:00,148.39,148.47,148.19,148.25,19956.0,147.0759,147.1552,146.8777,146.9371,19956.0
2018-09-06 14:40:00,148.25,148.32,148.16,148.25,18106.0,146.9371,147.0065,146.8479,146.9371,18106.0
2018-09-06 14:45:00,148.24,148.37,148.21,148.3,24390.0,146.9272,147.0561,146.8975,146.9867,24390.0
2018-09-06 14:50:00,148.29,148.32,148.2,148.22,21711.0,146.9768,147.0065,146.8876,146.9074,21711.0
2018-09-06 14:55:00,148.24,148.34,148.22,148.24,23168.0,146.9272,147.0263,146.9074,146.9272,23168.0
2018-09-06 15:00:00,148.25,148.61,148.25,148.57,38983.0,146.9371,147.2939,146.9371,147.2543,38983.0
2018-09-06 15:05:00,148.58,148.91,148.58,148.81,47837.0,147.2642,147.5913,147.2642,147.4922,47837.0
2018-09-06 15:10:00,148.81,148.97,148.75,148.88,40622.0,147.4922,147.6508,147.4327,147.5616,40622.0
2018-09-06 15:15:00,148.91,148.96,148.76,148.78,44742.0,147.5913,147.6408,147.4426,147.4624,44742.0
2018-09-06 15:20:00,148.79,148.87,148.75,148.84,39911.0,147.4724,147.5516,147.4327,147.5219,39911.0
2018-09-06 15:25:00,148.84,148.98,148.79,148.94,54646.0,147.5219,147.6607,147.4724,147.621,54646.0
2018-09-06 15:30:00,148.93,149.04,148.89,148.95,48758.0,147.6111,147.7201,147.5715,147.6309,48758.0
2018-09-06 15:35:00,148.93,149.04,148.91,149.0,46366.0,147.6111,147.7201,147.5913,147.6805,46366.0
2018-09-06 15:40:00,149.01,149.07,148.82,148.87,42130.0,147.6904,147.7499,147.5021,147.5516,42130.0
2018-09-06 15:45:00,148.88,149.0,148.86,148.96,66212.0,147.5616,147.6805,147.5417,147.6408,66212.0
2018-09-06 15:50:00,148.93,148.99,148.82,148.88,78090.0,147.6111,147.6706,147.5021,147.5616,78090.0
2018-09-06 15:55:00,148.89,149.0,148.82,148.83,161582.0,147.5715,147.6805,147.5021,147.512,161582.0
2018-09-07 09:30:00,147.84,148.8,147.5,148.19,113646.0,146.5308,147.4823,146.1938,146.8777,113646.0
2018-09-07 09:35:00,148.05,148.61,147.97,148.48,45644.0,146.7389,147.2939,146.6596,147.1651,45644.0
2018-09-07 09:40:00,148.48,148.87,148.46,148.65,31109.0,147.1651,147.5516,147.1453,147.3336,31109.0
2018-09-07 09:45:00,148.7,149.2,148.57,149.12,41282.0,147.3832,147.8787,147.2543,147.7994,41282.0
2018-09-07 09:50:00,149.11,149.9,149.11,149.89,90686.0,147.7895,148.5725,147.7895,148.5626,90686.0
2018-09-07 09:55:00,149.87,150.17,149.75,150.09,65157.0,148.5428,148.8401,148.4239,148.7608,65157.0
2018-09-07 10:00:00,150.1,150.25,149.85,150.19,45750.0,148.7708,148.9194,148.523,148.86,45750.0
2018-09-07 10:05:00,150.19,150.32,149.89,150.06,40425.0,148.86,148.9888,148.5626,148.7311,40425.0
2018-09-07 10:10:00,150.05,150.56,150.0,150.52,34983.0,148.7212,149.2267,148.6716,149.187,34983.0
2018-09-07 10:15:00,150.52,150.63,150.25,150.54,33314.0,149.187,149.2961,148.9194,149.2069,33314.0
2018-09-07 10:20:00,150.5,150.61,150.32,150.55,28376.0,149.1672,149.2762,148.9888,149.2168,28376.0
2018-09-07 10:25:00,150.6,150.75,150.42,150.6,43994.0,149.2663,149.415,149.0879,149.2663,43994.0
2018-09-07 10:30:00,150.57,150.87,150.52,150.87,49403.0,149.2366,149.5339,149.187,149.5339,49403.0
2018-09-07 10:35:00,150.88,150.98,150.65,150.86,54071.0,149.5438,149.643,149.3159,149.524,54071.0
2018-09-07 10:40:00,150.89,151.06,150.83,150.97,36762.0,149.5538,149.7223,149.4943,149.633,36762.0
2018-09-07 10:45:00,150.98,151.23,150.94,151.04,36838.0,149.643,149.8907,149.6033,149.7024,36838.0
2018-09-07 10:50:00,151.05,151.14,150.96,151.0,20450.0,149.7123,149.8015,149.6231,149.6628,20450.0
2018-09-07 10:55:00,150.98,151.15,150.93,151.11,29173.0,149.643,149.8115,149.5934,149.7718,29173.0
2018-09-07 11:00:00,151.11,151.31,150.95,151.02,57289.0,149.7718,149.97,149.6132,149.6826,57289.0
2018-09-07 11:05:00,150.99,151.24,150.9,151.21,31915.0,149.6529,149.9007,149.5637,149.8709,31915.0
2018-09-07 11:10:00,151.25,151.25,150.98,151.02,23044.0,149.9106,149.9106,149.643,149.6826,23044.0
2018-09-07 11:15:00,151.04,151.2,151.03,151.1,40694.0,149.7024,149.861,149.6925,149.7619,40694.0
2018-09-07 11:20:00,151.13,151.24,150.91,150.91,22008.0,149.7916,149.9007,149.5736,149.5736,22008.0
2018-09-07 11:25:00,150.91,151.11,150.8,151.1,29071.0,149.5736,149.7718,149.4646,149.7619,29071.0
2018-09-07 11:30:00,151.09,151.24,150.97,151.21,53231.0,149.752,149.9007,149.633,149.8709,53231.0
2018-09-07 11:35:00,151.21,151.41,151.17,151.2,47178.0,149.8709,150.0692,149.8313,149.861,47178.0
2018-09-07 11:40:00,151.24,151.27,151.07,151.14,14967.0,149.9007,149.9304,149.7322,149.8015,14967.0
2018-09-07 11:45:00,151.14,151.25,150.96,151.01,35858.0,149.8015,149.9106,149.6231,149.6727,35858.0
2018-09-07 11:50:00,151.0,151.11,150.94,150.97,27205.0,149.6628,149.7718,149.6033,149.633,27205.0
2018-09-07 11:55:00,150.96,151.01,150.76,150.78,11766.0,149.6231,149.6727,149.4249,149.4447,11766.0
2018-09-07 12:00:00,150.74,150.77,150.3,150.31,31776.0,149.4051,149.4348,148.969,148.9789,31776.0
2018-09-07 12:05:00,150.31,150.34,149.69,149.84,53875.0,148.9789,149.0086,148.3644,148.5131,53875.0
2018-09-07 12:10:00,149.76,150.45,149.76,150.45,50792.0,148.4338,149.1177,148.4338,149.1177,50792.0
2018-09-07 12:15:00,150.41,150.42,150.0,150.18,26643.0,149.078,149.0879,148.6716,148.85,26643.0
2018-09-07 12:20:00,150.14,150.44,150.12,150.28,16703.0,148.8104,149.1077,148.7906,148.9492,16703.0
2018-09-07 12:25:00,150.26,150.3,149.93,149.96,35692.0,148.9293,148.969,148.6023,148.632,35692.0
2018-09-07 12:30:00,149.96,150.33,149.96,150.25,17702.0,148.632,148.9987,148.632,148.9194,17702.0
2018-09-07 12:35:00,150.27,150.51,150.22,150.48,17893.0,148.9392,149.1771,148.8897,149.1474,17893.0
2018-09-07 12:40:00,150.48,150.49,150.08,150.09,45091.0,149.1474,149.1573,148.7509,148.7608,45091.0
2018-09-07 12:45:00,150.1,150.76,150.03,150.69,23545.0,148.7708,149.4249,148.7014,149.3555,23545.0
2018-09-07 12:50:00,150.68,150.92,150.67,150.82,23562.0,149.3456,149.5835,149.3357,149.4844,23562.0
2018-09-07 12:55:00,150.82,150.93,150.74,150.82,15779.0,149.4844,149.5934,149.4051,149.4844,15779.0
2018-09-07 13:00:00,150.82,150.82,150.63,150.63,15297.0,149.4844,149.4844,149.2961,149.2961,15297.0
2018-09-07 13:05:00,150.59,150.61,150.26,150.35,16505.0,149.2564,149.2762,148.9293,149.0185,16505.0
2018-09-07 13:10:00,150.31,150.41,150.21,150.28,12202.0,148.9789,149.078,148.8798,148.9492,12202.0
2018-09-07 13:15:00,150.26,150.43,150.24,150.29,12578.0,148.9293,149.0978,148.9095,148.9591,12578.0
2018-09-07 13:20:00,150.25,150.55,150.24,150.52,10520.0,148.9194,149.2168,148.9095,149.187,10520.0
2018-09-07 13:25:00,150.49,150.66,150.48,150.58,10351.0,149.1573,149.3258,149.1474,149.2465,10351.0
2018-09-07 13:30:00,150.57,150.68,150.37,150.37,28673.0,149.2366,149.3456,149.0384,149.0384,28673.0
2018-09-07 13:35:00,150.37,150.37,150.05,150.05,16841.0,149.0384,149.0384,148.7212,148.7212,16841.0
2018-09-07 13:40:00,150.04,150.06,149.93,150.01,22365.0,148.7113,148.7311,148.6023,148.6816,22365.0
2018-09-07 13:45:00,150.02,150.22,150.0,150.02,8649.0,148.6915,148.8897,148.6716,148.6915,8649.0
2018-09-07 13:50:00,150.03,150.22,149.97,150.11,14224.0,148.7014,148.8897,148.6419,148.7807,14224.0
2018-09-07 13:55:00,150.09,150.15,150.03,150.04,13522.0,148.7608,148.8203,148.7014,148.7113,13522.0
2018-09-07 14:00:00,150.04,150.25,150.03,150.09,17074.0,148.7113,148.9194,148.7014,148.7608,17074.0
2018-09-07 14:05:00,150.09,150.24,150.08,150.17,22108.0,148.7608,148.9095,148.7509,148.8401,22108.0
2018-09-07 14:10:00,150.15,150.44,150.15,150.34,16711.0,148.8203,149.1077,148.8203,149.0086,16711.0
2018-09-07 14:15:00,150.32,150.38,150.14,150.17,8319.0,148.9888,149.0483,148.8104,148.8401,8319.0
2018-09-07 14:20:00,150.22,150.34,150.22,150.33,10213.0,148.8897,149.0086,148.8897,148.9987,10213.0
2018-09-07 14:25:00,150.36,150.65,150.31,150.65,37632.0,149.0285,149.3159,148.9789,149.3159,37632.0
2018-09-07 14:30:00,150.65,150.65,150.36,150.42,44903.0,149.3159,149.3159,149.0285,149.0879,44903.0
2018-09-07 14:35:00,150.43,150.43,150.23,150.27,19663.0,149.0978,149.0978,148.8996,148.9392,19663.0
2018-09-07 14:40:00,150.27,150.32,150.2,150.31,14976.0,148.9392,148.9888,148.8699,148.9789,14976.0
2018-09-07 14:45:00,150.32,150.38,150.3,150.33,32956.0,148.9888,149.0483,148.969,148.9987,32956.0
2018-09-07 14:50:00,150.33,150.34,150.17,150.24,18295.0,148.9987,149.0086,148.8401,148.9095,18295.0
2018-09-07 14:55:00,150.23,150.48,150.18,150.45,21588.0,148.8996,149.1474,148.85,149.1177,21588.0
2018-09-07 15:00:00,150.43,150.51,150.38,150.42,21186.0,149.0978,149.1771,149.0483,149.0879,21186.0
2018-09-07 15:05:00,150.4,150.45,150.29,150.3,15502.0,149.0681,149.1177,148.9591,148.969,15502.0
2018-09-07 15:10:00,150.3,150.43,150.3,150.4,18252.0,148.969,149.0978,148.969,149.0681,18252.0
2018-09-07 15:15:00,150.42,150.48,150.37,150.43,20196.0,149.0879,149.1474,149.0384,149.0978,20196.0
2018-09-07 15:20:00,150.42,150.47,150.26,150.29,39323.0,149.0879,149.1375,148.9293,148.9591,39323.0
2018-09-07 15:25:00,150.29,150.42,150.27,150.3,24464.0,148.9591,149.0879,148.9392,148.969,24464.0
2018-09-07 15:30:00,150.32,150.45,150.19,150.32,32666.0,148.9888,149.1177,148.86,148.9888,32666.0
2018-09-07 15:35:00,150.29,150.35,150.11,150.21,35000.0,148.9591,149.0185,148.7807,148.8798,35000.0
2018-09-07 15:40:00,150.21,150.25,150.14,150.16,30666.0,148.8798,148.9194,148.8104,148.8302,30666.0
2018-09-07 15:45:00,150.16,150.36,150.14,150.27,113831.0,148.8302,149.0285,148.8104,148.9392,113831.0
2018-09-07 15:50:00,150.23,150.39,150.11,150.39,99854.0,148.8996,149.0582,148.7807,149.0582,99854.0
2018-09-07 15:55:00,150.38,150.59,150.38,150.44,260835.0,149.0483,149.2564,149.0483,149.1077,260835.0
2018-09-10 09:30:00,150.0,150.5,149.2,149.54,270664.0,148.6716,149.1672,147.8787,148.2157,270664.0
2018-09-10 09:35:00,149.48,149.87,148.0,148.6,85113.0,148.1562,148.5428,146.6894,147.284,85113.0
2018-09-10 09:40:00,148.42,149.26,148.36,148.87,40686.0,147.1056,147.9382,147.0462,147.5516,40686.0
2018-09-10 09:45:00,148.86,149.01,148.5,148.94,29532.0,147.5417,147.6904,147.1849,147.621,29532.0
2018-09-10 09:50:00,148.91,148.97,148.57,148.85,39851.0,147.5913,147.6508,147.2543,147.5318,39851.0
2018-09-10 09:55:00,148.89,149.06,148.66,148.85,80853.0,147.5715,147.74,147.3435,147.5318,80853.0
2018-09-10 10:00:00,148.86,149.11,148.74,148.92,32210.0,147.5417,147.7895,147.4228,147.6012,32210.0
2018-09-10 10:05:00,148.96,149.0,148.65,148.74,45712.0,147.6408,147.6805,147.3336,147.4228,45712.0
2018-09-10 10:10:00,148.74,148.74,148.48,148.74,61316.0,147.4228,147.4228,147.1651,147.4228,61316.0
2018-09-10 10:15:00,148.74,148.97,148.63,148.95,57319.0,147.4228,147.6508,147.3138,147.6309,57319.0
2018-09-10 10:20:00,148.88,149.07,148.69,148.88,69513.0,147.5616,147.7499,147.3732,147.5616,69513.0
2018-09-10 10:25:00,148.84,149.15,148.75,148.98,22684.0,147.5219,147.8292,147.4327,147.6607,22684.0
2018-09-10 10:30:00,149.16,149.26,148.88,149.23,38560.0,147.8391,147.9382,147.5616,147.9085,38560.0
2018-09-10 10:35:00,149.25,149.4,149.05,149.31,38385.0,147.9283,148.077,147.7301,147.9877,38385.0
2018-09-10 10:40:00,149.34,149.36,149.16,149.32,30262.0,148.0175,148.0373,147.8391,147.9977,30262.0
2018-09-10 10:45:00,149.33,149.46,149.14,149.46,27856.0,148.0076,148.1364,147.8193,148.1364,27856.0
2018-09-10 10:50:00,149.46,149.81,149.43,149.53,22535.0,148.1364,148.4833,148.1067,148.2058,22535.0
2018-09-10 10:55:00,149.52,149.55,149.35,149.41,43018.0,148.1959,148.2256,148.0274,148.0869,43018.0
2018-09-10 11:00:00,149.39,149.6,149.18,149.56,35630.0,148.067,148.2752,147.8589,148.2355,35630.0
2018-09-10 11:05:00,149.54,150.14,149.48,150.07,36402.0,148.2157,148.8104,148.1562,148.741,36402.0
2018-09-10 11:10:00,150.1,150.41,150.09,150.09,33948.0,148.7708,149.078,148.7608,148.7608,33948.0
2018-09-10 11:15:00,150.07,150.13,149.93,150.09,32774.0,148.741,148.8005,148.6023,148.7608,32774.0
2018-09-10 11:20:00,150.09,150.39,150.02,150.3,13419.0,148.7608,149.0582,148.6915,148.969,13419.0
2018-09-10 11:25:00,150.32,150.32,150.09,150.19,18328.0,148.9888,148.9888,148.7608,148.86,18328.0
2018-09-10 11:30:00,150.23,150.25,149.82,149.96,51473.0,148.8996,148.9194,148.4932,148.632,51473.0
2018-09-10 11:35:00,149.96,150.08,149.9,150.04,15595.0,148.632,148.7509,148.5725,148.7113,15595.0
2018-09-10 11:40:00,150.05,150.26,150.05,150.18,22570.0,148.7212,148.9293,148.7212,148.85,22570.0
2018-09-10 11:45:00,150.18,150.26,150.08,150.14,15014.0,148.85,148.9293,148.7509,148.8104,15014.0
2018-09-10 11:50:00,150.13,150.2,150.1,150.14,20450.0,148.8005,148.8699,148.7708,148.8104,20450.0
2018-09-10 11:55:00,150.14,150.18,150.0,150.06,21462.0,148.8104,148.85,148.6716,148.7311,21462.0
2018-09-10 12:00:00,150.07,150.08,149.9,150.0,29721.0,148.741,148.7509,148.5725,148.6716,29721.0
2018-09-10 12:05:00,150.0,150.14,149.96,150.1,26732.0,148.6716,148.8104,148.632,148.7708,26732.0
2018-09-10 12:10:00,150.09,150.14,150.02,150.05,23370.0,148.7608,148.8104,148.6915,148.7212,23370.0
2018-09-10 12:15:00,150.07,150.25,150.03,150.08,20392.0,148.741,148.9194,148.7014,148.7509,20392.0
2018-09-10 12:20:00,150.09,150.09,149.95,150.01,39555.0,148.7608,148.7608,148.6221,148.6816,39555.0
2018-09-10 12:25:00,150.02,150.13,150.02,150.08,6503.0,148.6915,148.8005,148.6915,148.7509,6503.0
2018-09-10 12:30:00,150.06,150.25,150.05,150.21,22063.0,148.7311,148.9194,148.7212,148.8798,22063.0
2018-09-10 12:35:00,150.2,150.2,150.06,150.09,13511.0,148.8699,148.8699,148.7311,148.7608,13511.0
2018-09-10 12:40:00,150.09,150.17,150.02,150.15,10067.0,148.7608,148.8401,148.6915,148.8203,10067.0
2018-09-10 12:45:00,150.19,150.32,150.14,150.28,11788.0,148.86,148.9888,148.8104,148.9492,11788.0
2018-09-10 12:50:00,150.28,150.35,150.22,150.31,14293.0,148.9492,149.0185,148.8897,148.9789,14293.0
2018-09-10 12:55:00,150.31,150.4,150.28,150.38,11354.0,148.9789,149.0681,148.9492,149.0483,11354.0
2018-09-10 13:00:00,150.38,150.5,150.32,150.5,24485.0,149.0483,149.1672,148.9888,149.1672,24485.0
2018-09-10 13:05:00,150.47,150.55,150.45,150.45,9993.0,149.1375,149.2168,149.1177,149.1177,9993.0
2018-09-10 13:10:00,150.46,150.65,150.45,150.63,16732.0,149.1276,149.3159,149.1177,149.2961,16732.0
2018-09-10 13:15:00,150.63,150.67,150.59,150.6,38548.0,149.2961,149.3357,149.2564,149.2663,38548.0
2018-09-10 13:20:00,150.6,150.7,150.55,150.65,28685.0,149.2663,149.3654,149.2168,149.3159,28685.0
2018-09-10 13:25:00,150.65,150.66,150.55,150.57,14978.0,149.3159,149.3258,149.2168,149.2366,14978.0
2018-09-10 13:30:00,150.57,150.58,150.45,150.47,15602.0,149.2366,149.2465,149.1177,149.1375,15602.0
2018-09-10 13:35:00,150.48,150.62,150.46,150.6,12314.0,149.1474,149.2861,149.1276,149.2663,12314.0
2018-09-10 13:40:00,150.61,150.73,150.61,150.68,10495.0,149.2762,149.3952,149.2762,149.3456,10495.0
2018-09-10 13:45:00,150.68,150.74,150.47,150.61,33916.0,149.3456,149.4051,149.1375,149.2762,33916.0
2018-09-10 13:50:00,150.61,150.67,150.6,150.62,10766.0,149.2762,149.3357,149.2663,149.2861,10766.0
2018-09-10 13:55:00,150.62,150.88,150.62,150.88,11406.0,149.2861,149.5438,149.2861,149.5438,11406.0
2018-09-10 14:00:00,150.85,150.88,150.74,150.86,17168.0,149.5141,149.5438,149.4051,149.524,17168.0
2018-09-10 14:05:00,150.84,150.84,150.58,150.6,20559.0,149.5042,149.5042,149.2465,149.2663,20559.0
2018-09-10 14:10:00,150.64,150.64,150.52,150.53,11957.0,149.306,149.306,149.187,149.1969,11957.0
2018-09-10 14:15:00,150.53,150.65,150.5,150.65,19532.0,149.1969,149.3159,149.1672,149.3159,19532.0
2018-09-10 14:20:00,150.65,150.73,150.6,150.73,11943.0,149.3159,149.3952,149.2663,149.3952,11943.0
2018-09-10 14:25:00,150.73,150.88,150.73,150.81,16828.0,149.3952,149.5438,149.3952,149.4745,16828.0
2018-09-10 14:30:00,150.82,150.88,150.79,150.84,15169.0,149.4844,149.5438,149.4546,149.5042,15169.0
2018-09-10 14:35:00,150.85,150.99,150.85,150.95,21441.0,149.5141,149.6529,149.5141,149.6132,21441.0
2018-09-10 14:40:00,150.96,151.17,150.92,151.16,40766.0,149.6231,149.8313,149.5835,149.8214,40766.0
2018-09-10 14:45:00,151.18,151.22,151.12,151.15,21520.0,149.8412,149.8808,149.7817,149.8115,21520.0
2018-09-10 14:50:00,151.16,151.21,151.07,151.08,23522.0,149.8214,149.8709,149.7322,149.7421,23522.0
2018-09-10 14:55:00,151.09,151.35,151.06,151.33,30568.0,149.752,150.0097,149.7223,149.9899,30568.0
2018-09-10 15:00:00,151.32,151.39,151.22,151.29,37619.0,149.9799,150.0493,149.8808,149.9502,37619.0
2018-09-10 15:05:00,151.27,151.36,151.26,151.29,21897.0,149.9304,150.0196,149.9205,149.9502,21897.0
2018-09-10 15:10:00,151.29,151.37,151.28,151.31,32805.0,149.9502,150.0295,149.9403,149.97,32805.0
2018-09-10 15:15:00,151.3,151.31,151.18,151.28,40889.0,149.9601,149.97,149.8412,149.9403,40889.0
2018-09-10 15:20:00,151.27,151.36,151.23,151.36,28544.0,149.9304,150.0196,149.8907,150.0196,28544.0
2018-09-10 15:25:00,151.35,151.36,151.23,151.24,27751.0,150.0097,150.0196,149.8907,149.9007,27751.0
2018-09-10 15:30:00,151.25,151.26,151.19,151.2,38552.0,149.9106,149.9205,149.8511,149.861,38552.0
2018-09-10 15:35:00,151.2,151.33,151.16,151.25,39354.0,149.861,149.9899,149.8214,149.9106,39354.0
2018-09-10 15:40:00,151.25,151.32,151.18,151.31,73427.0,149.9106,149.9799,149.8412,149.97,73427.0
2018-09-10 15:45:00,151.3,151.58,151.29,151.53,96014.0,149.9601,150.2376,149.9502,150.1881,96014.0
2018-09-10 15:50:00,151.52,151.52,151.25,151.37,87626.0,150.1782,150.1782,149.9106,150.0295,87626.0
2018-09-10 15:55:00,151.37,151.55,151.33,151.34,230354.0,150.0295,150.2079,149.9899,149.9998,230354.0
2018-09-11 09:30:00,151.08,151.65,150.61,151.6,99423.0,149.7421,150.307,149.2762,150.2575,99423.0
2018-09-11 09:35:00,151.59,152.16,151.56,152.13,110004.0,150.2476,150.8125,150.2178,150.7828,110004.0
2018-09-11 09:40:00,152.11,152.8,152.07,152.75,93026.0,150.763,151.4468,150.7233,151.3973,93026.0
2018-09-11 09:45:00,152.78,153.3,152.5,153.23,120834.0,151.427,151.9424,151.1495,151.873,120834.0
2018-09-11 09:50:00,153.24,153.3,152.77,153.21,107828.0,151.8829,151.9424,151.4171,151.8532,107828.0
2018-09-11 09:55:00,153.15,153.3,152.85,152.89,131722.0,151.7937,151.9424,151.4964,151.536,131722.0
2018-09-11 10:00:00,152.9,153.44,152.84,153.38,66062.0,151.546,152.0812,151.4865,152.0217,66062.0
2018-09-11 10:05:00,153.38,153.55,152.97,153.55,131874.0,152.0217,152.1902,151.6153,152.1902,131874.0
2018-09-11 10:10:00,153.55,153.69,153.38,153.61,94650.0,152.1902,152.329,152.0217,152.2497,94650.0
2018-09-11 10:15:00,153.61,153.7,153.48,153.57,60848.0,152.2497,152.3389,152.1208,152.21,60848.0
2018-09-11 10:20:00,153.54,153.75,153.3,153.5,58396.0,152.1803,152.3884,151.9424,152.1406,58396.0
2018-09-11 10:25:00,153.52,153.55,153.18,153.25,46869.0,152.1605,152.1902,151.8235,151.8929,46869.0
2018-09-11 10:30:00,153.28,153.3,152.78,152.92,65616.0,151.9226,151.9424,151.427,151.5658,65616.0
2018-09-11 10:35:00,152.94,153.01,152.85,152.85,47228.0,151.5856,151.655,151.4964,151.4964,47228.0
2018-09-11 10:40:00,152.86,152.99,152.78,152.94,26135.0,151.5063,151.6352,151.427,151.5856,26135.0
2018-09-11 10:45:00,152.93,152.94,152.55,152.6,31220.0,151.5757,151.5856,151.1991,151.2486,31220.0
2018-09-11 10:50:00,152.58,152.64,152.45,152.56,21468.0,151.2288,151.2883,151.0999,151.209,21468.0
2018-09-11 10:55:00,152.57,152.68,152.4,152.42,30865.0,151.2189,151.3279,151.0504,151.0702,30865.0
2018-09-11 11:00:00,152.42,152.85,152.4,152.85,30826.0,151.0702,151.4964,151.0504,151.4964,30826.0
2018-09-11 11:05:00,152.82,152.88,152.46,152.5,41948.0,151.4667,151.5261,151.1099,151.1495,41948.0
2018-09-11 11:10:00,152.51,152.66,152.2,152.22,46560.0,151.1594,151.3081,150.8522,150.872,46560.0
2018-09-11 11:15:00,152.22,152.22,151.94,151.98,69140.0,150.872,150.872,150.5945,150.6341,69140.0
2018-09-11 11:20:00,151.99,152.08,151.81,151.83,61477.0,150.644,150.7332,150.4656,150.4854,61477.0
2018-09-11 11:25:00,151.82,152.2,151.79,151.92,42423.0,150.4755,150.8522,150.4458,150.5746,42423.0
2018-09-11 11:30:00,151.92,152.33,151.92,152.29,47707.0,150.5746,150.981,150.5746,150.9414,47707.0
2018-09-11 11:35:00,152.31,152.38,152.1,152.29,52565.0,150.9612,151.0306,150.753,150.9414,52565.0
2018-09-11 11:40:00,152.29,152.37,152.14,152.17,28573.0,150.9414,151.0207,150.7927,150.8224,28573.0
2018-09-11 11:45:00,152.19,152.34,152.14,152.27,20493.0,150.8422,150.9909,150.7927,150.9215,20493.0
2018-09-11 11:50:00,152.32,152.62,152.29,152.62,30954.0,150.9711,151.2684,150.9414,151.2684,30954.0
2018-09-11 11:55:00,152.69,152.83,152.67,152.79,33442.0,151.3378,151.4766,151.318,151.4369,33442.0
2018-09-11 12:00:00,152.8,153.07,152.8,152.99,54370.0,151.4468,151.7145,151.4468,151.6352,54370.0
2018-09-11 12:05:00,153.0,153.33,152.92,153.24,34025.0,151.6451,151.9721,151.5658,151.8829,34025.0
2018-09-11 12:10:00,153.29,153.32,153.14,153.22,40180.0,151.9325,151.9622,151.7838,151.8631,40180.0
2018-09-11 12:15:00,153.2,153.29,152.92,152.98,37561.0,151.8433,151.9325,151.5658,151.6252,37561.0
2018-09-11 12:20:00,152.94,153.01,152.88,152.99,16360.0,151.5856,151.655,151.5261,151.6352,16360.0
2018-09-11 12:25:00,152.99,153.0,152.78,152.86,28069.0,151.6352,151.6451,151.427,151.5063,28069.0
2018-09-11 12:30:00,152.88,152.9,152.76,152.83,19079.0,151.5261,151.546,151.4072,151.4766,19079.0
2018-09-11 12:35:00,152.84,152.87,152.76,152.78,19913.0,151.4865,151.5162,151.4072,151.427,19913.0
2018-09-11 12:40:00,152.78,152.84,152.71,152.72,14220.0,151.427,151.4865,151.3576,151.3676,14220.0
2018-09-11 12:45:00,152.73,152.81,152.72,152.77,6514.0,151.3775,151.4568,151.3676,151.4171,6514.0
2018-09-11 12:50:00,152.75,152.96,152.74,152.9,13615.0,151.3973,151.6054,151.3874,151.546,13615.0
2018-09-11 12:55:00,152.95,153.05,152.95,153.02,18382.0,151.5955,151.6946,151.5955,151.6649,18382.0
2018-09-11 13:00:00,153.04,153.1,152.93,152.97,13310.0,151.6847,151.7442,151.5757,151.6153,13310.0
2018-09-11 13:05:00,153.0,153.03,152.97,152.98,6721.0,151.6451,151.6748,151.6153,151.6252,6721.0
2018-09-11 13:10:00,152.97,153.06,152.82,152.82,25183.0,151.6153,151.7045,151.4667,151.4667,25183.0
2018-09-11 13:15:00,152.83,153.0,152.83,152.99,14621.0,151.4766,151.6451,151.4766,151.6352,14621.0
2018-09-11 13:20:00,152.96,153.0,152.65,152.72,11651.0,151.6054,151.6451,151.2982,151.3676,11651.0
2018-09-11 13:25:00,152.71,152.72,152.49,152.49,21505.0,151.3576,151.3676,151.1396,151.1396,21505.0
2018-09-11 13:30:00,152.49,152.52,152.38,152.39,41948.0,151.1396,151.1693,151.0306,151.0405,41948.0
2018-09-11 13:35:00,152.37,152.41,152.32,152.33,26997.0,151.0207,151.0603,150.9711,150.981,26997.0
2018-09-11 13:40:00,152.34,152.42,152.32,152.33,20213.0,150.9909,151.0702,150.9711,150.981,20213.0
2018-09-11 13:45:00,152.35,152.52,152.33,152.46,14864.0,151.0008,151.1693,150.981,151.1099,14864.0
2018-09-11 13:50:00,152.46,152.54,152.37,152.5,13542.0,151.1099,151.1891,151.0207,151.1495,13542.0
2018-09-11 13:55:00,152.51,152.62,152.46,152.62,13694.0,151.1594,151.2684,151.1099,151.2684,13694.0
2018-09-11 14:00:00,152.6,152.69,152.5,152.65,24184.0,151.2486,151.3378,151.1495,151.2982,24184.0
2018-09-11 14:05:00,152.64,152.72,152.61,152.69,11892.0,151.2883,151.3676,151.2585,151.3378,11892.0
2018-09-11 14:10:00,152.72,152.84,152.65,152.82,8681.0,151.3676,151.4865,151.2982,151.4667,8681.0
2018-09-11 14:15:00,152.84,152.93,152.78,152.89,17821.0,151.4865,151.5757,151.427,151.536,17821.0
2018-09-11 14:20:00,152.91,152.95,152.8,152.85,20795.0,151.5559,151.5955,151.4468,151.4964,20795.0
2018-09-11 14:25:00,152.86,152.86,152.71,152.85,13361.0,151.5063,151.5063,151.3576,151.4964,13361.0
2018-09-11 14:30:00,152.83,152.9,152.81,152.81,15985.0,151.4766,151.546,151.4568,151.4568,15985.0
2018-09-11 14:35:00,152.81,152.83,152.73,152.76,13078.0,151.4568,151.4766,151.3775,151.4072,13078.0
2018-09-11 14:40:00,152.75,152.76,152.65,152.67,15983.0,151.3973,151.4072,151.2982,151.318,15983.0
2018-09-11 14:45:00,152.67,152.81,152.67,152.7,16064.0,151.318,151.4568,151.318,151.3477,16064.0
2018-09-11 14:50:00,152.68,152.73,152.62,152.65,28304.0,151.3279,151.3775,151.2684,151.2982,28304.0
2018-09-11 14:55:00,152.64,152.75,152.6,152.68,19280.0,151.2883,151.3973,151.2486,151.3279,19280.0
2018-09-11 15:00:00,152.63,152.74,152.63,152.74,18166.0,151.2783,151.3874,151.2783,151.3874,18166.0
2018-09-11 15:05:00,152.72,152.74,152.64,152.64,23354.0,151.3676,151.3874,151.2883,151.2883,23354.0
2018-09-11 15:10:00,152.67,152.85,152.67,152.84,15836.0,151.318,151.4964,151.318,151.4865,15836.0
2018-09-11 15:15:00,152.85,152.86,152.68,152.69,22646.0,151.4964,151.5063,151.3279,151.3378,22646.0
2018-09-11 15:20:00,152.68,152.78,152.68,152.74,17728.0,151.3279,151.427,151.3279,151.3874,17728.0
2018-09-11 15:25:00,152.73,152.75,152.69,152.71,19460.0,151.3775,151.3973,151.3378,151.3576,19460.0
2018-09-11 15:30:00,152.71,152.75,152.65,152.72,27096.0,151.3576,151.3973,151.2982,151.3676,27096.0
2018-09-11 15:35:00,152.73,152.84,152.72,152.83,27023.0,151.3775,151.4865,151.3676,151.4766,27023.0
2018-09-11 15:40:00,152.82,152.9,152.8,152.85,45328.0,151.4667,151.546,151.4468,151.4964,45328.0
2018-09-11 15:45:00,152.84,152.84,152.74,152.84,45473.0,151.4865,151.4865,151.3874,151.4865,45473.0
2018-09-11 15:50:00,152.83,152.85,152.7,152.8,60139.0,151.4766,151.4964,151.3477,151.4468,60139.0
2018-09-11 15:55:00,152.79,152.98,152.77,152.84,167277.0,151.4369,151.6252,151.4171,151.4865,167277.0
2018-09-12 09:30:00,152.84,152.91,152.42,152.69,70480.0,151.4865,151.5559,151.0702,151.3378,70480.0
2018-09-12 09:35:00,152.73,152.73,151.86,152.04,49892.0,151.3775,151.3775,150.5152,150.6936,49892.0
2018-09-12 09:40:00,152.05,152.56,151.8,152.49,30471.0,150.7035,151.209,150.4557,151.1396,30471.0
2018-09-12 09:45:00,152.46,152.49,152.1,152.4,15130.0,151.1099,151.1396,150.753,151.0504,15130.0
2018-09-12 09:50:00,152.36,152.62,152.05,152.19,31708.0,151.0107,151.2684,150.7035,150.8422,31708.0
2018-09-12 09:55:00,152.15,152.44,152.13,152.13,56900.0,150.8026,151.09,150.7828,150.7828,56900.0
2018-09-12 10:00:00,152.17,152.67,152.16,152.58,18282.0,150.8224,151.318,150.8125,151.2288,18282.0
2018-09-12 10:05:00,152.6,152.64,152.16,152.19,45971.0,151.2486,151.2883,150.8125,150.8422,45971.0
2018-09-12 10:10:00,152.18,152.32,151.95,152.25,40804.0,150.8323,150.9711,150.6044,150.9017,40804.0
2018-09-12 10:15:00,152.23,152.7,152.17,152.62,81553.0,150.8819,151.3477,150.8224,151.2684,81553.0
2018-09-12 10:20:00,152.62,152.85,152.47,152.48,66665.0,151.2684,151.4964,151.1198,151.1297,66665.0
2018-09-12 10:25:00,152.47,152.94,152.46,152.67,51873.0,151.1198,151.5856,151.1099,151.318,51873.0
2018-09-12 10:30:00,152.65,152.65,152.02,152.06,68779.0,151.2982,151.2982,150.6738,150.7134,68779.0
2018-09-12 10:35:00,152.06,152.41,152.06,152.35,61007.0,150.7134,151.0603,150.7134,151.0008,61007.0
2018-09-12 10:40:00,152.35,152.64,152.29,152.6,43240.0,151.0008,151.2883,150.9414,151.2486,43240.0
2018-09-12 10:45:00,152.59,152.61,152.25,152.25,28825.0,151.2387,151.2585,150.9017,150.9017,28825.0
2018-09-12 10:50:00,152.24,152.73,152.24,152.69,29603.0,150.8918,151.3775,150.8918,151.3378,29603.0
2018-09-12 10:55:00,152.72,152.91,152.69,152.69,41950.0,151.3676,151.5559,151.3378,151.3378,41950.0
2018-09-12 11:00:00,152.7,153.37,152.66,153.26,71264.0,151.3477,152.0118,151.3081,151.9028,71264.0
2018-09-12 11:05:00,153.25,153.5,153.22,153.34,49119.0,151.8929,152.1406,151.8631,151.9821,49119.0
2018-09-12 11:10:00,153.36,154.2,153.36,154.09,120921.0,152.0019,152.8344,152.0019,152.7254,120921.0
2018-09-12 11:15:00,154.14,154.5,153.94,154.23,101634.0,152.775,153.1318,152.5767,152.8642,101634.0
2018-09-12 11:20:00,154.24,154.7,154.15,154.7,73430.0,152.8741,153.33,152.7849,153.33,73430.0
2018-09-12 11:25:00,154.71,154.82,154.61,154.78,113441.0,153.3399,153.449,153.2408,153.4093,113441.0
2018-09-12 11:30:00,154.77,155.09,154.77,154.91,149708.0,153.3994,153.7166,153.3994,153.5382,149708.0
2018-09-12 11:35:00,154.88,154.98,154.48,154.54,73136.0,153.5084,153.6075,153.112,153.1714,73136.0
2018-09-12 11:40:00,154.57,154.73,154.31,154.34,52324.0,153.2012,153.3598,152.9435,152.9732,52324.0
2018-09-12 11:45:00,154.36,154.42,154.14,154.27,76735.0,152.993,153.0525,152.775,152.9038,76735.0
2018-09-12 11:50:00,154.24,154.24,153.48,153.93,125875.0,152.8741,152.8741,152.1208,152.5668,125875.0
2018-09-12 11:55:00,153.91,154.17,153.82,153.93,60437.0,152.547,152.8047,152.4578,152.5668,60437.0
2018-09-12 12:00:00,153.92,154.25,153.89,154.15,94269.0,152.5569,152.884,152.5272,152.7849,94269.0
2018-09-12 12:05:00,154.13,154.56,154.08,154.1,30876.0,152.7651,153.1913,152.7155,152.7353,30876.0
2018-09-12 12:10:00,154.08,154.37,154.05,154.3,19525.0,152.7155,153.0029,152.6858,152.9336,19525.0
2018-09-12 12:15:00,154.33,154.44,154.27,154.42,20317.0,152.9633,153.0723,152.9038,153.0525,20317.0
2018-09-12 12:20:00,154.42,154.52,154.38,154.43,32574.0,153.0525,153.1516,153.0129,153.0624,32574.0
2018-09-12 12:25:00,154.44,154.74,154.39,154.74,24407.0,153.0723,153.3697,153.0228,153.3697,24407.0
2018-09-12 12:30:00,154.73,154.73,154.5,154.51,25332.0,153.3598,153.3598,153.1318,153.1417,25332.0
2018-09-12 12:35:00,154.52,154.57,154.38,154.57,20894.0,153.1516,153.2012,153.0129,153.2012,20894.0
2018-09-12 12:40:00,154.57,154.65,154.48,154.56,26311.0,153.2012,153.2805,153.112,153.1913,26311.0
2018-09-12 12:45:00,154.57,154.63,154.51,154.55,13902.0,153.2012,153.2606,153.1417,153.1813,13902.0
2018-09-12 12:50:00,154.54,154.62,154.49,154.52,18662.0,153.1714,153.2507,153.1219,153.1516,18662.0
2018-09-12 12:55:00,154.51,154.53,154.43,154.46,13405.0,153.1417,153.1615,153.0624,153.0921,13405.0
2018-09-12 13:00:00,154.47,154.64,154.37,154.45,24114.0,153.1021,153.2705,153.0029,153.0822,24114.0
2018-09-12 13:05:00,154.44,154.71,154.43,154.7,15571.0,153.0723,153.3399,153.0624,153.33,15571.0
2018-09-12 13:10:00,154.69,154.8,154.66,154.74,18353.0,153.3201,153.4291,153.2904,153.3697,18353.0
2018-09-12 13:15:00,154.76,154.78,154.46,154.58,27490.0,153.3895,153.4093,153.0921,153.2111,27490.0
2018-09-12 13:20:00,154.62,154.89,154.59,154.87,24907.0,153.2507,153.5183,153.221,153.4985,24907.0
2018-09-12 13:25:00,154.87,154.99,154.82,154.97,24891.0,153.4985,153.6174,153.449,153.5976,24891.0
2018-09-12 13:30:00,154.93,155.0,154.78,154.91,49039.0,153.558,153.6274,153.4093,153.5382,49039.0
2018-09-12 13:35:00,154.93,154.98,154.82,154.93,24325.0,153.558,153.6075,153.449,153.558,24325.0
2018-09-12 13:40:00,154.92,154.98,154.76,154.8,28147.0,153.5481,153.6075,153.3895,153.4291,28147.0
2018-09-12 13:45:00,154.79,154.81,154.63,154.79,23712.0,153.4192,153.439,153.2606,153.4192,23712.0
2018-09-12 13:50:00,154.82,154.9,154.67,154.78,26761.0,153.449,153.5282,153.3003,153.4093,26761.0
2018-09-12 13:55:00,154.78,154.87,154.68,154.79,14632.0,153.4093,153.4985,153.3102,153.4192,14632.0
2018-09-12 14:00:00,154.79,154.92,154.79,154.92,21157.0,153.4192,153.5481,153.4192,153.5481,21157.0
2018-09-12 14:05:00,154.93,154.94,154.75,154.8,27444.0,153.558,153.5679,153.3796,153.4291,27444.0
2018-09-12 14:10:00,154.8,154.86,154.53,154.53,47413.0,153.4291,153.4886,153.1615,153.1615,47413.0
2018-09-12 14:15:00,154.53,154.54,154.4,154.42,54633.0,153.1615,153.1714,153.0327,153.0525,54633.0
2018-09-12 14:20:00,154.43,154.51,154.37,154.4,45559.0,153.0624,153.1417,153.0029,153.0327,45559.0
2018-09-12 14:25:00,154.39,154.65,154.39,154.63,16116.0,153.0228,153.2805,153.0228,153.2606,16116.0
2018-09-12 14:30:00,154.64,154.64,154.46,154.5,13808.0,153.2705,153.2705,153.0921,153.1318,13808.0
2018-09-12 14:35:00,154.5,154.58,154.42,154.58,14419.0,153.1318,153.2111,153.0525,153.2111,14419.0
2018-09-12 14:40:00,154.59,154.65,154.45,154.62,21084.0,153.221,153.2805,153.0822,153.2507,21084.0
2018-09-12 14:45:00,154.64,154.65,154.4,154.53,25191.0,153.2705,153.2805,153.0327,153.1615,25191.0
2018-09-12 14:50:00,154.55,154.6,154.48,154.55,16967.0,153.1813,153.2309,153.112,153.1813,16967.0
2018-09-12 14:55:00,154.54,154.6,154.51,154.6,13160.0,153.1714,153.2309,153.1417,153.2309,13160.0
2018-09-12 15:00:00,154.6,154.86,154.6,154.83,24278.0,153.2309,153.4886,153.2309,153.4589,24278.0
2018-09-12 15:05:00,154.82,154.92,154.79,154.87,35821.0,153.449,153.5481,153.4192,153.4985,35821.0
2018-09-12 15:10:00,154.88,155.13,154.88,155.13,66581.0,153.5084,153.7562,153.5084,153.7562,66581.0
2018-09-12 15:15:00,155.13,155.3,155.1,155.21,39346.0,153.7562,153.9247,153.7265,153.8355,39346.0
2018-09-12 15:20:00,155.22,155.32,155.05,155.13,32984.0,153.8454,153.9445,153.6769,153.7562,32984.0
2018-09-12 15:25:00,155.13,155.29,155.11,155.29,35387.0,153.7562,153.9148,153.7364,153.9148,35387.0
2018-09-12 15:30:00,155.29,155.49,155.24,155.48,82478.0,153.9148,154.113,153.8652,154.1031,82478.0
2018-09-12 15:35:00,155.48,155.67,155.42,155.59,89892.0,154.1031,154.2914,154.0436,154.2121,89892.0
2018-09-12 15:40:00,155.58,155.77,155.57,155.75,105664.0,154.2022,154.3905,154.1923,154.3707,105664.0
2018-09-12 15:45:00,155.75,155.77,155.39,155.4,107606.0,154.3707,154.3905,154.0139,154.0238,107606.0
2018-09-12 15:50:00,155.4,155.5,155.37,155.41,117910.0,154.0238,154.1229,153.9941,154.0337,117910.0
2018-09-12 15:55:00,155.4,155.57,155.37,155.37,172178.0,154.0238,154.1923,153.9941,153.9941,172178.0
2018-09-13 09:30:00,155.87,157.43,155.82,157.36,276849.0,154.4897,156.0358,154.4401,155.9665,276849.0
2018-09-13 09:35:00,157.41,157.86,157.03,157.52,107583.0,156.016,156.462,155.6394,156.125,107583.0
2018-09-13 09:40:00,157.59,158.14,157.43,158.14,161260.0,156.1944,156.7396,156.0358,156.7396,161260.0
2018-09-13 09:45:00,158.02,158.31,157.8,158.15,78669.0,156.6206,156.908,156.4026,156.7495,78669.0
2018-09-13 09:50:00,158.25,158.25,157.75,157.92,114112.0,156.8486,156.8486,156.353,156.5215,114112.0
2018-09-13 09:55:00,157.96,158.22,157.81,158.04,183863.0,156.5611,156.8188,156.4125,156.6404,183863.0
2018-09-13 10:00:00,158.11,158.78,157.94,158.11,149937.0,156.7098,157.3739,156.5413,156.7098,149937.0
2018-09-13 10:05:00,158.11,158.24,157.01,157.2,122987.0,156.7098,156.8387,155.6196,155.8079,122987.0
2018-09-13 10:10:00,157.23,157.57,157.08,157.39,119631.0,155.8376,156.1746,155.6889,155.9962,119631.0
2018-09-13 10:15:00,157.37,157.58,157.04,157.33,79731.0,155.9764,156.1845,155.6493,155.9367,79731.0
2018-09-13 10:20:00,157.39,157.5,157.18,157.37,58587.0,155.9962,156.1052,155.7881,155.9764,58587.0
2018-09-13 10:25:00,157.36,157.62,156.77,156.82,107942.0,155.9665,156.2242,155.3817,155.4312,107942.0
2018-09-13 10:30:00,156.84,157.34,156.83,157.25,60430.0,155.4511,155.9466,155.4412,155.8574,60430.0
2018-09-13 10:35:00,157.26,157.26,156.61,156.83,54905.0,155.8673,155.8673,155.2231,155.4412,54905.0
2018-09-13 10:40:00,156.83,156.92,156.64,156.83,56477.0,155.4412,155.5304,155.2528,155.4412,56477.0
2018-09-13 10:45:00,156.8,157.14,156.75,156.88,69631.0,155.4114,155.7484,155.3619,155.4907,69631.0
2018-09-13 10:50:00,156.8,157.14,156.72,157.08,44259.0,155.4114,155.7484,155.3321,155.6889,44259.0
2018-09-13 10:55:00,157.08,157.24,157.01,157.2,45234.0,155.6889,155.8475,155.6196,155.8079,45234.0
2018-09-13 11:00:00,157.18,157.19,157.0,157.16,52509.0,155.7881,155.798,155.6096,155.7682,52509.0
2018-09-13 11:05:00,157.18,157.53,157.18,157.37,30356.0,155.7881,156.135,155.7881,155.9764,30356.0
2018-09-13 11:10:00,157.37,157.62,157.27,157.47,39821.0,155.9764,156.2242,155.8773,156.0755,39821.0
2018-09-13 11:15:00,157.47,157.5,157.33,157.4,28251.0,156.0755,156.1052,155.9367,156.0061,28251.0
2018-09-13 11:20:00,157.4,157.58,157.34,157.38,42697.0,156.0061,156.1845,155.9466,155.9863,42697.0
2018-09-13 11:25:00,157.38,157.48,157.25,157.44,35662.0,155.9863,156.0854,155.8574,156.0458,35662.0
2018-09-13 11:30:00,157.46,157.51,157.28,157.4,29760.0,156.0656,156.1151,155.8872,156.0061,29760.0
2018-09-13 11:35:00,157.4,157.73,157.35,157.72,31640.0,156.0061,156.3332,155.9565,156.3233,31640.0
2018-09-13 11:40:00,157.69,157.9,157.63,157.86,39917.0,156.2935,156.5017,156.2341,156.462,39917.0
2018-09-13 11:45:00,157.88,158.02,157.78,157.96,55263.0,156.4819,156.6206,156.3827,156.5611,55263.0
2018-09-13 11:50:00,157.95,158.02,157.84,158.02,60517.0,156.5512,156.6206,156.4422,156.6206,60517.0
2018-09-13 11:55:00,158.03,158.08,157.89,158.06,27071.0,156.6305,156.6801,156.4918,156.6603,27071.0
2018-09-13 12:00:00,158.06,158.23,157.98,158.0,45875.0,156.6603,156.8288,156.581,156.6008,45875.0
2018-09-13 12:05:00,158.03,158.23,158.01,158.07,32969.0,156.6305,156.8288,156.6107,156.6702,32969.0
2018-09-13 12:10:00,158.08,158.23,158.03,158.12,36939.0,156.6801,156.8288,156.6305,156.7197,36939.0
2018-09-13 12:15:00,158.12,158.31,158.01,158.31,31552.0,156.7197,156.908,156.6107,156.908,31552.0
2018-09-13 12:20:00,158.28,158.45,158.28,158.29,61236.0,156.8783,157.0468,156.8783,156.8882,61236.0
2018-09-13 12:25:00,158.3,158.43,158.27,158.32,32268.0,156.8981,157.027,156.8684,156.918,32268.0
2018-09-13 12:30:00,158.32,158.43,158.28,158.36,33109.0,156.918,157.027,156.8783,156.9576,33109.0
2018-09-13 12:35:00,158.37,158.56,158.34,158.56,37437.0,156.9675,157.1558,156.9378,157.1558,37437.0
2018-09-13 12:40:00,158.55,158.56,158.32,158.32,21083.0,157.1459,157.1558,156.918,156.918,21083.0
2018-09-13 12:45:00,158.28,158.42,158.24,158.4,31072.0,156.8783,157.0171,156.8387,156.9973,31072.0
2018-09-13 12:50:00,158.41,158.48,158.24,158.25,23525.0,157.0072,157.0765,156.8387,156.8486,23525.0
2018-09-13 12:55:00,158.25,158.31,158.18,158.3,25750.0,156.8486,156.908,156.7792,156.8981,25750.0
2018-09-13 13:00:00,158.3,158.31,158.17,158.24,20241.0,156.8981,156.908,156.7693,156.8387,20241.0
2018-09-13 13:05:00,158.26,158.31,158.22,158.23,31467.0,156.8585,156.908,156.8188,156.8288,31467.0
2018-09-13 13:10:00,158.24,158.4,158.14,158.4,21385.0,156.8387,156.9973,156.7396,156.9973,21385.0
2018-09-13 13:15:00,158.43,158.45,158.25,158.36,23563.0,157.027,157.0468,156.8486,156.9576,23563.0
2018-09-13 13:20:00,158.39,158.48,158.34,158.38,29797.0,156.9873,157.0765,156.9378,156.9774,29797.0
2018-09-13 13:25:00,158.4,158.48,158.39,158.41,30889.0,156.9973,157.0765,156.9873,157.0072,30889.0
2018-09-13 13:30:00,158.4,158.47,158.37,158.37,22001.0,156.9973,157.0666,156.9675,156.9675,22001.0
2018-09-13 13:35:00,158.37,158.42,158.27,158.37,29894.0,156.9675,157.0171,156.8684,156.9675,29894.0
2018-09-13 13:40:00,158.39,158.42,158.17,158.2,27589.0,156.9873,157.0171,156.7693,156.799,27589.0
2018-09-13 13:45:00,158.18,158.25,157.9,157.9,47165.0,156.7792,156.8486,156.5017,156.5017,47165.0
2018-09-13 13:50:00,157.92,157.94,157.59,157.6,77929.0,156.5215,156.5413,156.1944,156.2043,77929.0
2018-09-13 13:55:00,157.61,157.66,157.52,157.62,60102.0,156.2142,156.2638,156.125,156.2242,60102.0
2018-09-13 14:00:00,157.64,157.77,157.59,157.73,25246.0,156.244,156.3728,156.1944,156.3332,25246.0
2018-09-13 14:05:00,157.73,157.84,157.7,157.82,22195.0,156.3332,156.4422,156.3034,156.4224,22195.0
2018-09-13 14:10:00,157.82,157.85,157.68,157.76,36352.0,156.4224,156.4521,156.2836,156.3629,36352.0
2018-09-13 14:15:00,157.77,157.8,157.25,157.39,30584.0,156.3728,156.4026,155.8574,155.9962,30584.0
2018-09-13 14:20:00,157.41,157.53,157.29,157.53,34347.0,156.016,156.135,155.8971,156.135,34347.0
2018-09-13 14:25:00,157.49,157.59,157.45,157.54,23653.0,156.0953,156.1944,156.0557,156.1449,23653.0
2018-09-13 14:30:00,157.56,157.62,157.41,157.47,22277.0,156.1647,156.2242,156.016,156.0755,22277.0
2018-09-13 14:35:00,157.47,157.76,157.47,157.72,28833.0,156.0755,156.3629,156.0755,156.3233,28833.0
2018-09-13 14:40:00,157.7,157.86,157.68,157.84,24705.0,156.3034,156.462,156.2836,156.4422,24705.0
2018-09-13 14:45:00,157.85,157.86,157.71,157.76,21862.0,156.4521,156.462,156.3134,156.3629,21862.0
2018-09-13 14:50:00,157.77,157.82,157.65,157.76,21671.0,156.3728,156.4224,156.2539,156.3629,21671.0
2018-09-13 14:55:00,157.78,158.0,157.74,157.99,25237.0,156.3827,156.6008,156.3431,156.5909,25237.0
2018-09-13 15:00:00,157.97,157.99,157.71,157.81,32273.0,156.5711,156.5909,156.3134,156.4125,32273.0
2018-09-13 15:05:00,157.77,157.94,157.72,157.94,45036.0,156.3728,156.5413,156.3233,156.5413,45036.0
2018-09-13 15:10:00,157.94,158.01,157.91,157.99,64545.0,156.5413,156.6107,156.5116,156.5909,64545.0
2018-09-13 15:15:00,157.99,158.07,157.81,158.03,53983.0,156.5909,156.6702,156.4125,156.6305,53983.0
2018-09-13 15:20:00,158.01,158.19,157.93,157.98,66205.0,156.6107,156.7891,156.5314,156.581,66205.0
2018-09-13 15:25:00,157.98,158.07,157.96,158.0,41598.0,156.581,156.6702,156.5611,156.6008,41598.0
2018-09-13 15:30:00,158.0,158.0,157.83,157.84,48808.0,156.6008,156.6008,156.4323,156.4422,48808.0
2018-09-13 15:35:00,157.84,157.89,157.75,157.78,64555.0,156.4422,156.4918,156.353,156.3827,64555.0
2018-09-13 15:40:00,157.78,157.98,157.78,157.94,91289.0,156.3827,156.581,156.3827,156.5413,91289.0
2018-09-13 15:45:00,157.94,158.03,157.87,158.01,126720.0,156.5413,156.6305,156.4719,156.6107,126720.0
2018-09-13 15:50:00,158.02,158.15,157.98,158.12,171794.0,156.6206,156.7495,156.581,156.7197,171794.0
2018-09-13 15:55:00,158.12,158.24,158.05,158.23,264574.0,156.7197,156.8387,156.6504,156.8288,264574.0
2018-09-14 09:30:00,157.95,158.5,157.1,157.4,174187.0,156.5512,157.0964,155.7088,156.0061,174187.0
2018-09-14 09:35:00,157.43,158.33,157.36,158.09,54433.0,156.0358,156.9279,155.9665,156.69,54433.0
2018-09-14 09:40:00,158.0,158.56,158.0,158.14,72772.0,156.6008,157.1558,156.6008,156.7396,72772.0
2018-09-14 09:45:00,158.17,158.45,157.77,158.03,42987.0,156.7693,157.0468,156.3728,156.6305,42987.0
2018-09-14 09:50:00,158.03,158.05,157.73,158.05,38209.0,156.6305,156.6504,156.3332,156.6504,38209.0
2018-09-14 09:55:00,158.08,158.3,157.66,157.91,64184.0,156.6801,156.8981,156.2638,156.5116,64184.0
2018-09-14 10:00:00,158.01,158.69,157.96,158.35,44571.0,156.6107,157.2847,156.5611,156.9477,44571.0
2018-09-14 10:05:00,158.35,158.71,158.35,158.52,40197.0,156.9477,157.3045,156.9477,157.1162,40197.0
2018-09-14 10:10:00,158.49,158.72,158.38,158.38,34740.0,157.0865,157.3144,156.9774,156.9774,34740.0
2018-09-14 10:15:00,158.38,158.79,158.37,158.59,48651.0,156.9774,157.3838,156.9675,157.1856,48651.0
2018-09-14 10:20:00,158.61,158.76,158.53,158.66,28417.0,157.2054,157.3541,157.1261,157.2549,28417.0
2018-09-14 10:25:00,158.69,158.74,158.56,158.62,24655.0,157.2847,157.3342,157.1558,157.2153,24655.0
2018-09-14 10:30:00,158.63,158.79,158.6,158.73,41738.0,157.2252,157.3838,157.1955,157.3243,41738.0
2018-09-14 10:35:00,158.74,158.77,158.49,158.49,35403.0,157.3342,157.364,157.0865,157.0865,35403.0
2018-09-14 10:40:00,158.49,158.55,158.35,158.46,29862.0,157.0865,157.1459,156.9477,157.0567,29862.0
2018-09-14 10:45:00,158.48,158.48,157.83,158.01,74223.0,157.0765,157.0765,156.4323,156.6107,74223.0
2018-09-14 10:50:00,158.04,158.15,157.82,158.06,46125.0,156.6404,156.7495,156.4224,156.6603,46125.0
2018-09-14 10:55:00,158.04,158.1,157.81,157.95,44431.0,156.6404,156.6999,156.4125,156.5512,44431.0
2018-09-14 11:00:00,157.96,157.98,157.71,157.81,29034.0,156.5611,156.581,156.3134,156.4125,29034.0
2018-09-14 11:05:00,157.81,158.04,157.76,157.94,29737.0,156.4125,156.6404,156.3629,156.5413,29737.0
2018-09-14 11:10:00,157.95,157.97,157.77,157.79,30002.0,156.5512,156.5711,156.3728,156.3927,30002.0
2018-09-14 11:15:00,157.78,157.84,157.64,157.7,36726.0,156.3827,156.4422,156.244,156.3034,36726.0
2018-09-14 11:20:00,157.71,157.9,157.6,157.9,33364.0,156.3134,156.5017,156.2043,156.5017,33364.0
2018-09-14 11:25:00,157.93,157.93,157.7,157.93,28192.0,156.5314,156.5314,156.3034,156.5314,28192.0
2018-09-14 11:30:00,157.96,158.01,157.86,157.99,32396.0,156.5611,156.6107,156.462,156.5909,32396.0
2018-09-14 11:35:00,157.98,158.02,157.83,157.93,37362.0,156.581,156.6206,156.4323,156.5314,37362.0
2018-09-14 11:40:00,157.93,157.96,157.8,157.88,18885.0,156.5314,156.5611,156.4026,156.4819,18885.0
2018-09-14 11:45:00,157.87,157.95,157.78,157.85,20746.0,156.4719,156.5512,156.3827,156.4521,20746.0
2018-09-14 11:50:00,157.86,157.89,157.73,157.74,26420.0,156.462,156.4918,156.3332,156.3431,26420.0
2018-09-14 11:55:00,157.74,157.78,157.61,157.65,51758.0,156.3431,156.3827,156.2142,156.2539,51758.0
2018-09-14 12:00:00,157.65,157.66,157.17,157.26,80339.0,156.2539,156.2638,155.7781,155.8673,80339.0
2018-09-14 12:05:00,157.23,157.25,156.96,157.21,53798.0,155.8376,155.8574,155.57,155.8178,53798.0
2018-09-14 12:10:00,157.21,157.41,157.14,157.21,51140.0,155.8178,156.016,155.7484,155.8178,51140.0
2018-09-14 12:15:00,157.2,157.39,157.15,157.15,31570.0,155.8079,155.9962,155.7583,155.7583,31570.0
2018-09-14 12:20:00,157.17,157.23,156.87,156.96,41417.0,155.7781,155.8376,155.4808,155.57,41417.0
2018-09-14 12:25:00,156.96,157.12,156.54,156.71,58867.0,155.57,155.7286,155.1537,155.3222,58867.0
2018-09-14 12:30:00,156.71,156.95,156.6,156.91,35560.0,155.3222,155.5601,155.2132,155.5204,35560.0
2018-09-14 12:35:00,156.94,157.1,156.82,157.01,40456.0,155.5502,155.7088,155.4312,155.6196,40456.0
2018-09-14 12:40:00,157.01,157.16,157.0,157.16,30875.0,155.6196,155.7682,155.6096,155.7682,30875.0
2018-09-14 12:45:00,157.13,157.31,157.1,157.31,24371.0,155.7385,155.9169,155.7088,155.9169,24371.0
2018-09-14 12:50:00,157.31,157.31,156.93,156.95,60951.0,155.9169,155.9169,155.5403,155.5601,60951.0
2018-09-14 12:55:00,156.95,156.98,156.74,156.77,57197.0,155.5601,155.5898,155.352,155.3817,57197.0
2018-09-14 13:00:00,156.78,156.85,156.69,156.79,29855.0,155.3916,155.461,155.3024,155.4015,29855.0
2018-09-14 13:05:00,156.79,156.83,156.33,156.43,45492.0,155.4015,155.4412,154.9456,155.0447,45492.0
2018-09-14 13:10:00,156.43,156.74,156.32,156.7,23123.0,155.0447,155.352,154.9357,155.3123,23123.0
2018-09-14 13:15:00,156.75,156.91,156.68,156.81,19437.0,155.3619,155.5204,155.2925,155.4213,19437.0
2018-09-14 13:20:00,156.8,157.08,156.8,156.95,20483.0,155.4114,155.6889,155.4114,155.5601,20483.0
2018-09-14 13:25:00,156.97,157.05,156.9,156.91,19500.0,155.5799,155.6592,155.5105,155.5204,19500.0
2018-09-14 13:30:00,156.92,157.11,156.92,157.09,31577.0,155.5304,155.7187,155.5304,155.6989,31577.0
2018-09-14 13:35:00,157.09,157.3,157.09,157.3,25730.0,155.6989,155.907,155.6989,155.907,25730.0
2018-09-14 13:40:00,157.29,157.3,157.17,157.2,21625.0,155.8971,155.907,155.7781,155.8079,21625.0
2018-09-14 13:45:00,157.21,157.3,157.17,157.3,30677.0,155.8178,155.907,155.7781,155.907,30677.0
2018-09-14 13:50:00,157.3,157.42,157.28,157.33,46759.0,155.907,156.0259,155.8872,155.9367,46759.0
2018-09-14 13:55:00,157.34,157.47,157.32,157.43,21399.0,155.9466,156.0755,155.9268,156.0358,21399.0
2018-09-14 14:00:00,157.45,157.64,157.42,157.48,21315.0,156.0557,156.244,156.0259,156.0854,21315.0
2018-09-14 14:05:00,157.5,157.6,157.41,157.6,22223.0,156.1052,156.2043,156.016,156.2043,22223.0
2018-09-14 14:10:00,157.6,157.67,157.52,157.58,32189.0,156.2043,156.2737,156.125,156.1845,32189.0
2018-09-14 14:15:00,157.59,157.75,157.59,157.66,19398.0,156.1944,156.353,156.1944,156.2638,19398.0
2018-09-14 14:20:00,157.67,157.75,157.55,157.69,25357.0,156.2737,156.353,156.1548,156.2935,25357.0
2018-09-14 14:25:00,157.69,157.71,157.48,157.58,24716.0,156.2935,156.3134,156.0854,156.1845,24716.0
2018-09-14 14:30:00,157.58,157.62,157.47,157.53,22035.0,156.1845,156.2242,156.0755,156.135,22035.0
2018-09-14 14:35:00,157.55,157.6,157.51,157.56,14385.0,156.1548,156.2043,156.1151,156.1647,14385.0
2018-09-14 14:40:00,157.55,157.6,157.52,157.6,19399.0,156.1548,156.2043,156.125,156.2043,19399.0
2018-09-14 14:45:00,157.62,157.62,157.48,157.58,20579.0,156.2242,156.2242,156.0854,156.1845,20579.0
2018-09-14 14:50:00,157.59,157.6,157.5,157.57,29243.0,156.1944,156.2043,156.1052,156.1746,29243.0
2018-09-14 14:55:00,157.57,157.63,157.52,157.59,18001.0,156.1746,156.2341,156.125,156.1944,18001.0
2018-09-14 15:00:00,157.6,157.67,157.54,157.63,25902.0,156.2043,156.2737,156.1449,156.2341,25902.0
2018-09-14 15:05:00,157.62,157.71,157.62,157.67,24696.0,156.2242,156.3134,156.2242,156.2737,24696.0
2018-09-14 15:10:00,157.67,157.72,157.59,157.66,30508.0,156.2737,156.3233,156.1944,156.2638,30508.0
2018-09-14 15:15:00,157.67,157.69,157.5,157.63,33438.0,156.2737,156.2935,156.1052,156.2341,33438.0
2018-09-14 15:20:00,157.62,157.62,157.44,157.52,34174.0,156.2242,156.2242,156.0458,156.125,34174.0
2018-09-14 15:25:00,157.53,157.58,157.45,157.48,31950.0,156.135,156.1845,156.0557,156.0854,31950.0
2018-09-14 15:30:00,157.5,157.6,157.49,157.56,27962.0,156.1052,156.2043,156.0953,156.1647,27962.0
2018-09-14 15:35:00,157.57,157.6,157.52,157.59,53844.0,156.1746,156.2043,156.125,156.1944,53844.0
2018-09-14 15:40:00,157.59,157.68,157.58,157.65,50990.0,156.1944,156.2836,156.1845,156.2539,50990.0
2018-09-14 15:45:00,157.65,157.8,157.62,157.78,75550.0,156.2539,156.4026,156.2242,156.3827,75550.0
2018-09-14 15:50:00,157.77,157.8,157.66,157.76,60993.0,156.3728,156.4026,156.2638,156.3629,60993.0
2018-09-14 15:55:00,157.76,157.84,157.43,157.49,210746.0,156.3629,156.4422,156.0358,156.0953,210746.0
2018-09-17 09:30:00,156.94,158.43,156.81,158.03,133381.0,155.5502,157.027,155.4213,156.6305,133381.0
2018-09-17 09:35:00,157.84,158.04,156.4,156.4,43285.0,156.4422,156.6404,155.015,155.015,43285.0
2018-09-17 09:40:00,156.38,156.68,156.05,156.52,43287.0,154.9951,155.2925,154.6681,155.1339,43287.0
2018-09-17 09:45:00,156.53,156.91,156.53,156.8,38925.0,155.1438,155.5204,155.1438,155.4114,38925.0
2018-09-17 09:50:00,156.72,157.43,156.72,157.18,29793.0,155.3321,156.0358,155.3321,155.7881,29793.0
2018-09-17 09:55:00,157.22,157.59,157.16,157.54,30408.0,155.8277,156.1944,155.7682,156.1449,30408.0
2018-09-17 10:00:00,157.55,157.55,156.89,157.0,39991.0,156.1548,156.1548,155.5006,155.6096,39991.0
2018-09-17 10:05:00,157.02,157.02,156.24,156.4,32944.0,155.6295,155.6295,154.8564,155.015,32944.0
2018-09-17 10:10:00,156.46,156.64,156.4,156.46,35844.0,155.0744,155.2528,155.015,155.0744,35844.0
2018-09-17 10:15:00,156.45,156.48,156.11,156.41,36595.0,155.0645,155.0943,154.7275,155.0249,36595.0
2018-09-17 10:20:00,156.45,156.45,156.29,156.3,30119.0,155.0645,155.0645,154.9059,154.9158,30119.0
2018-09-17 10:25:00,156.33,156.44,156.23,156.35,41146.0,154.9456,155.0546,154.8465,154.9654,41146.0
2018-09-17 10:30:00,156.35,156.56,156.19,156.4,31252.0,154.9654,155.1735,154.8068,155.015,31252.0
2018-09-17 10:35:00,156.38,156.55,156.27,156.36,39534.0,154.9951,155.1636,154.8861,154.9753,39534.0
2018-09-17 10:40:00,156.4,156.51,156.32,156.37,37079.0,155.015,155.124,154.9357,154.9852,37079.0
2018-09-17 10:45:00,156.4,156.4,155.82,155.92,32158.0,155.015,155.015,154.4401,154.5392,32158.0
2018-09-17 10:50:00,155.94,156.02,155.69,155.73,40601.0,154.559,154.6383,154.3112,154.3509,40601.0
2018-09-17 10:55:00,155.7,155.81,155.51,155.81,86509.0,154.3212,154.4302,154.1328,154.4302,86509.0
2018-09-17 11:00:00,155.83,156.15,155.77,155.99,43092.0,154.45,154.7672,154.3905,154.6086,43092.0
2018-09-17 11:05:00,156.02,156.03,155.72,156.0,33666.0,154.6383,154.6482,154.341,154.6185,33666.0
2018-09-17 11:10:00,156.03,156.16,155.97,156.15,34046.0,154.6482,154.7771,154.5888,154.7672,34046.0
2018-09-17 11:15:00,156.21,156.39,155.98,156.05,27290.0,154.8266,155.0051,154.5987,154.6681,27290.0
2018-09-17 11:20:00,156.03,156.35,155.89,156.24,46650.0,154.6482,154.9654,154.5095,154.8564,46650.0
2018-09-17 11:25:00,156.19,156.29,156.11,156.28,16840.0,154.8068,154.9059,154.7275,154.896,16840.0
2018-09-17 11:30:00,156.32,156.5,156.19,156.19,22723.0,154.9357,155.1141,154.8068,154.8068,22723.0
2018-09-17 11:35:00,156.21,156.63,156.21,156.6,31038.0,154.8266,155.2429,154.8266,155.2132,31038.0
2018-09-17 11:40:00,156.58,156.59,156.36,156.52,17513.0,155.1934,155.2033,154.9753,155.1339,17513.0
2018-09-17 11:45:00,156.54,156.54,156.3,156.34,21955.0,155.1537,155.1537,154.9158,154.9555,21955.0
2018-09-17 11:50:00,156.34,156.54,156.33,156.43,17153.0,154.9555,155.1537,154.9456,155.0447,17153.0
2018-09-17 11:55:00,156.43,156.57,156.43,156.57,17480.0,155.0447,155.1835,155.0447,155.1835,17480.0
2018-09-17 12:00:00,156.58,156.68,156.42,156.42,36521.0,155.1934,155.2925,155.0348,155.0348,36521.0
2018-09-17 12:05:00,156.44,156.49,156.34,156.47,11169.0,155.0546,155.1042,154.9555,155.0843,11169.0
2018-09-17 12:10:00,156.48,156.51,156.31,156.33,15055.0,155.0943,155.124,154.9258,154.9456,15055.0
2018-09-17 12:15:00,156.31,156.43,156.28,156.42,15342.0,154.9258,155.0447,154.896,155.0348,15342.0
2018-09-17 12:20:00,156.41,156.45,156.33,156.44,11475.0,155.0249,155.0645,154.9456,155.0546,11475.0
2018-09-17 12:25:00,156.43,156.5,156.31,156.31,56423.0,155.0447,155.1141,154.9258,154.9258,56423.0
2018-09-17 12:30:00,156.33,156.41,156.17,156.19,16635.0,154.9456,155.0249,154.787,154.8068,16635.0
2018-09-17 12:35:00,156.17,156.28,156.11,156.15,12579.0,154.787,154.896,154.7275,154.7672,12579.0
2018-09-17 12:40:00,156.15,156.2,156.11,156.15,12955.0,154.7672,154.8167,154.7275,154.7672,12955.0
2018-09-17 12:45:00,156.15,156.57,156.12,156.55,46112.0,154.7672,155.1835,154.7374,155.1636,46112.0
2018-09-17 12:50:00,156.55,156.66,156.44,156.48,27430.0,155.1636,155.2727,155.0546,155.0943,27430.0
2018-09-17 12:55:00,156.44,156.59,156.36,156.52,26804.0,155.0546,155.2033,154.9753,155.1339,26804.0
2018-09-17 13:00:00,156.5,156.61,156.39,156.43,20439.0,155.1141,155.2231,155.0051,155.0447,20439.0
2018-09-17 13:05:00,156.41,156.48,156.35,156.43,28167.0,155.0249,155.0943,154.9654,155.0447,28167.0
2018-09-17 13:10:00,156.4,156.42,156.15,156.15,13700.0,155.015,155.0348,154.7672,154.7672,13700.0
2018-09-17 13:15:00,156.15,156.2,156.01,156.06,24412.0,154.7672,154.8167,154.6284,154.678,24412.0
2018-09-17 13:20:00,156.03,156.09,155.84,155.85,20989.0,154.6482,154.7077,154.4599,154.4698,20989.0
2018-09-17 13:25:00,155.88,155.91,155.63,155.63,45296.0,154.4996,154.5293,154.2518,154.2518,45296.0
2018-09-17 13:30:00,155.63,155.68,155.41,155.61,49101.0,154.2518,154.3013,154.0337,154.232,49101.0
2018-09-17 13:35:00,155.58,155.64,155.52,155.56,47856.0,154.2022,154.2617,154.1428,154.1824,47856.0
2018-09-17 13:40:00,155.59,155.74,155.48,155.74,44804.0,154.2121,154.3608,154.1031,154.3608,44804.0
2018-09-17 13:45:00,155.77,155.79,155.65,155.76,22439.0,154.3905,154.4104,154.2716,154.3806,22439.0
2018-09-17 13:50:00,155.76,155.79,155.56,155.79,25425.0,154.3806,154.4104,154.1824,154.4104,25425.0
2018-09-17 13:55:00,155.81,155.97,155.7,155.75,24540.0,154.4302,154.5888,154.3212,154.3707,24540.0
2018-09-17 14:00:00,155.75,155.77,155.64,155.7,27045.0,154.3707,154.3905,154.2617,154.3212,27045.0
2018-09-17 14:05:00,155.69,155.81,155.68,155.81,16549.0,154.3112,154.4302,154.3013,154.4302,16549.0
2018-09-17 14:10:00,155.81,155.88,155.76,155.83,19671.0,154.4302,154.4996,154.3806,154.45,19671.0
2018-09-17 14:15:00,155.82,155.96,155.76,155.96,20599.0,154.4401,154.5789,154.3806,154.5789,20599.0
2018-09-17 14:20:00,155.97,155.99,155.86,155.9,14106.0,154.5888,154.6086,154.4797,154.5194,14106.0
2018-09-17 14:25:00,155.91,155.97,155.69,155.69,30071.0,154.5293,154.5888,154.3112,154.3112,30071.0
2018-09-17 14:30:00,155.69,155.79,155.54,155.67,34113.0,154.3112,154.4104,154.1626,154.2914,34113.0
2018-09-17 14:35:00,155.69,155.78,155.6,155.65,16109.0,154.3112,154.4005,154.222,154.2716,16109.0
2018-09-17 14:40:00,155.62,155.69,155.53,155.53,19000.0,154.2419,154.3112,154.1527,154.1527,19000.0
2018-09-17 14:45:00,155.57,155.58,155.51,155.56,20819.0,154.1923,154.2022,154.1328,154.1824,20819.0
2018-09-17 14:50:00,155.55,155.6,155.53,155.56,28125.0,154.1725,154.222,154.1527,154.1824,28125.0
2018-09-17 14:55:00,155.57,155.65,155.31,155.4,41665.0,154.1923,154.2716,153.9346,154.0238,41665.0
2018-09-17 15:00:00,155.41,155.53,155.38,155.47,30550.0,154.0337,154.1527,154.004,154.0932,30550.0
2018-09-17 15:05:00,155.47,155.52,155.23,155.34,20179.0,154.0932,154.1428,153.8553,153.9643,20179.0
2018-09-17 15:10:00,155.35,155.42,155.3,155.37,26817.0,153.9743,154.0436,153.9247,153.9941,26817.0
2018-09-17 15:15:00,155.37,155.45,155.19,155.19,28904.0,153.9941,154.0734,153.8157,153.8157,28904.0
2018-09-17 15:20:00,155.2,155.28,155.12,155.15,53515.0,153.8256,153.9049,153.7463,153.776,53515.0
2018-09-17 15:25:00,155.15,155.29,155.12,155.24,60139.0,153.776,153.9148,153.7463,153.8652,60139.0
2018-09-17 15:30:00,155.24,155.29,155.02,155.03,37605.0,153.8652,153.9148,153.6472,153.6571,37605.0
2018-09-17 15:35:00,155.03,155.14,154.86,154.88,81086.0,153.6571,153.7661,153.4886,153.5084,81086.0
2018-09-17 15:40:00,154.87,154.88,154.62,154.86,91961.0,153.4985,153.5084,153.2507,153.4886,91961.0
2018-09-17 15:45:00,154.85,155.05,154.85,154.97,85687.0,153.4787,153.6769,153.4787,153.5976,85687.0
2018-09-17 15:50:00,154.97,154.98,154.79,154.82,83672.0,153.5976,153.6075,153.4192,153.449,83672.0
2018-09-17 15:55:00,154.83,155.0,154.65,154.92,210355.0,153.4589,153.6274,153.2805,153.5481,210355.0
2018-09-18 09:30:00,154.76,157.0,154.75,156.81,145895.0,153.3895,155.6096,153.3796,155.4213,145895.0
2018-09-18 09:35:00,156.83,157.66,156.83,157.47,86051.0,155.4412,156.2638,155.4412,156.0755,86051.0
2018-09-18 09:40:00,157.41,157.51,156.52,156.91,47923.0,156.016,156.1151,155.1339,155.5204,47923.0
2018-09-18 09:45:00,157.02,157.21,156.69,157.1,56813.0,155.6295,155.8178,155.3024,155.7088,56813.0
2018-09-18 09:50:00,157.09,157.5,157.02,157.13,52184.0,155.6989,156.1052,155.6295,155.7385,52184.0
2018-09-18 09:55:00,157.13,157.6,157.07,157.23,51594.0,155.7385,156.2043,155.679,155.8376,51594.0
2018-09-18 10:00:00,157.34,157.89,157.2,157.59,56023.0,155.9466,156.4918,155.8079,156.1944,56023.0
2018-09-18 10:05:00,157.56,157.61,157.29,157.52,36948.0,156.1647,156.2142,155.8971,156.125,36948.0
2018-09-18 10:10:00,157.55,157.76,157.23,157.68,40363.0,156.1548,156.3629,155.8376,156.2836,40363.0
2018-09-18 10:15:00,157.71,158.0,157.69,157.92,62341.0,156.3134,156.6008,156.2935,156.5215,62341.0
2018-09-18 10:20:00,157.93,158.03,157.77,157.88,50149.0,156.5314,156.6305,156.3728,156.4819,50149.0
2018-09-18 10:25:00,157.86,157.96,157.35,157.65,48412.0,156.462,156.5611,155.9565,156.2539,48412.0
2018-09-18 10:30:00,157.66,157.76,157.3,157.4,38145.0,156.2638,156.3629,155.907,156.0061,38145.0
2018-09-18 10:35:00,157.43,157.51,157.34,157.44,27854.0,156.0358,156.1151,155.9466,156.0458,27854.0
2018-09-18 10:40:00,157.42,157.8,157.27,157.66,52746.0,156.0259,156.4026,155.8773,156.2638,52746.0
2018-09-18 10:45:00,157.64,157.95,157.59,157.61,35657.0,156.244,156.5512,156.1944,156.2142,35657.0
2018-09-18 10:50:00,157.6,157.73,157.53,157.64,28380.0,156.2043,156.3332,156.135,156.244,28380.0
2018-09-18 10:55:00,157.67,157.81,157.65,157.77,28203.0,156.2737,156.4125,156.2539,156.3728,28203.0
2018-09-18 11:00:00,157.83,157.86,157.34,157.56,27658.0,156.4323,156.462,155.9466,156.1647,27658.0
2018-09-18 11:05:00,157.58,157.67,157.4,157.54,22974.0,156.1845,156.2737,156.0061,156.1449,22974.0
2018-09-18 11:10:00,157.54,157.54,157.36,157.49,23118.0,156.1449,156.1449,155.9665,156.0953,23118.0
2018-09-18 11:15:00,157.52,157.52,157.25,157.28,25828.0,156.125,156.125,155.8574,155.8872,25828.0
2018-09-18 11:20:00,157.29,157.67,157.29,157.61,34389.0,155.8971,156.2737,155.8971,156.2142,34389.0
2018-09-18 11:25:00,157.64,157.74,157.59,157.67,29927.0,156.244,156.3431,156.1944,156.2737,29927.0
2018-09-18 11:30:00,157.64,157.71,157.53,157.7,18922.0,156.244,156.3134,156.135,156.3034,18922.0
2018-09-18 11:35:00,157.67,157.8,157.32,157.53,30405.0,156.2737,156.4026,155.9268,156.135,30405.0
2018-09-18 11:40:00,157.59,157.6,157.16,157.23,35694.0,156.1944,156.2043,155.7682,155.8376,35694.0
2018-09-18 11:45:00,157.24,157.35,157.03,157.14,36583.0,155.8475,155.9565,155.6394,155.7484,36583.0
2018-09-18 11:50:00,157.12,157.33,157.1,157.13,30337.0,155.7286,155.9367,155.7088,155.7385,30337.0
2018-09-18 11:55:00,157.12,157.19,156.94,157.11,30571.0,155.7286,155.798,155.5502,155.7187,30571.0
2018-09-18 12:00:00,157.15,157.32,156.97,157.04,30260.0,155.7583,155.9268,155.5799,155.6493,30260.0
2018-09-18 12:05:00,157.06,157.06,156.81,156.85,20824.0,155.6691,155.6691,155.4213,155.461,20824.0
2018-09-18 12:10:00,156.88,156.92,156.72,156.82,19727.0,155.4907,155.5304,155.3321,155.4312,19727.0
2018-09-18 12:15:00,156.83,156.85,156.48,156.57,16797.0,155.4412,155.461,155.0943,155.1835,16797.0
2018-09-18 12:20:00,156.55,156.71,156.55,156.67,14883.0,155.1636,155.3222,155.1636,155.2826,14883.0
2018-09-18 12:25:00,156.64,156.89,156.56,156.56,22676.0,155.2528,155.5006,155.1735,155.1735,22676.0
2018-09-18 12:30:00,156.57,156.73,156.52,156.59,22238.0,155.1835,155.342,155.1339,155.2033,22238.0
2018-09-18 12:35:00,156.57,156.75,156.48,156.75,18057.0,155.1835,155.3619,155.0943,155.3619,18057.0
2018-09-18 12:40:00,156.76,156.8,156.47,156.53,17012.0,155.3718,155.4114,155.0843,155.1438,17012.0
2018-09-18 12:45:00,156.55,156.61,156.4,156.5,18002.0,155.1636,155.2231,155.015,155.1141,18002.0
2018-09-18 12:50:00,156.45,156.53,156.31,156.41,13963.0,155.0645,155.1438,154.9258,155.0249,13963.0
2018-09-18 12:55:00,156.4,156.55,156.4,156.54,27116.0,155.015,155.1636,155.015,155.1537,27116.0
2018-09-18 13:00:00,156.56,156.72,156.53,156.58,18768.0,155.1735,155.3321,155.1438,155.1934,18768.0
2018-09-18 13:05:00,156.59,156.65,156.52,156.59,20577.0,155.2033,155.2627,155.1339,155.2033,20577.0
2018-09-18 13:10:00,156.6,156.61,156.52,156.6,13768.0,155.2132,155.2231,155.1339,155.2132,13768.0
2018-09-18 13:15:00,156.61,156.68,156.49,156.49,20944.0,155.2231,155.2925,155.1042,155.1042,20944.0
2018-09-18 13:20:00,156.49,156.55,156.36,156.47,10612.0,155.1042,155.1636,154.9753,155.0843,10612.0
2018-09-18 13:25:00,156.45,156.45,156.23,156.29,22987.0,155.0645,155.0645,154.8465,154.9059,22987.0
2018-09-18 13:30:00,156.32,156.34,156.06,156.08,28023.0,154.9357,154.9555,154.678,154.6978,28023.0
2018-09-18 13:35:00,156.07,156.22,156.06,156.18,17200.0,154.6879,154.8366,154.678,154.7969,17200.0
2018-09-18 13:40:00,156.19,156.3,156.17,156.19,20399.0,154.8068,154.9158,154.787,154.8068,20399.0
2018-09-18 13:45:00,156.17,156.29,156.07,156.27,18161.0,154.787,154.9059,154.6879,154.8861,18161.0
2018-09-18 13:50:00,156.3,156.47,156.21,156.44,26031.0,154.9158,155.0843,154.8266,155.0546,26031.0
2018-09-18 13:55:00,156.54,156.62,156.38,156.46,16494.0,155.1537,155.233,154.9951,155.0744,16494.0
2018-09-18 14:00:00,156.46,156.58,156.41,156.56,23903.0,155.0744,155.1934,155.0249,155.1735,23903.0
2018-09-18 14:05:00,156.59,156.59,156.39,156.46,41087.0,155.2033,155.2033,155.0051,155.0744,41087.0
2018-09-18 14:10:00,156.48,156.57,156.46,156.53,28817.0,155.0943,155.1835,155.0744,155.1438,28817.0
2018-09-18 14:15:00,156.53,156.55,156.37,156.48,19929.0,155.1438,155.1636,154.9852,155.0943,19929.0
2018-09-18 14:20:00,156.48,156.54,156.3,156.51,28707.0,155.0943,155.1537,154.9158,155.124,28707.0
2018-09-18 14:25:00,156.53,156.54,156.44,156.47,25467.0,155.1438,155.1537,155.0546,155.0843,25467.0
2018-09-18 14:30:00,156.47,156.49,156.34,156.38,22486.0,155.0843,155.1042,154.9555,154.9951,22486.0
2018-09-18 14:35:00,156.38,156.54,156.38,156.42,34034.0,154.9951,155.1537,154.9951,155.0348,34034.0
2018-09-18 14:40:00,156.42,156.51,156.41,156.49,21354.0,155.0348,155.124,155.0249,155.1042,21354.0
2018-09-18 14:45:00,156.48,156.56,156.46,156.49,17234.0,155.0943,155.1735,155.0744,155.1042,17234.0
2018-09-18 14:50:00,156.48,156.57,156.45,156.52,28591.0,155.0943,155.1835,155.0645,155.1339,28591.0
2018-09-18 14:55:00,156.53,156.53,156.33,156.44,20314.0,155.1438,155.1438,154.9456,155.0546,20314.0
2018-09-18 15:00:00,156.42,156.58,156.38,156.58,24521.0,155.0348,155.1934,154.9951,155.1934,24521.0
2018-09-18 15:05:00,156.56,156.58,156.45,156.5,18177.0,155.1735,155.1934,155.0645,155.1141,18177.0
2018-09-18 15:10:00,156.49,156.49,156.37,156.45,23848.0,155.1042,155.1042,154.9852,155.0645,23848.0
2018-09-18 15:15:00,156.47,156.49,156.38,156.44,22335.0,155.0843,155.1042,154.9951,155.0546,22335.0
2018-09-18 15:20:00,156.44,156.61,156.44,156.55,26812.0,155.0546,155.2231,155.0546,155.1636,26812.0
2018-09-18 15:25:00,156.57,156.64,156.54,156.6,25515.0,155.1835,155.2528,155.1537,155.2132,25515.0
2018-09-18 15:30:00,156.61,156.61,156.42,156.45,31270.0,155.2231,155.2231,155.0348,155.0645,31270.0
2018-09-18 15:35:00,156.45,156.45,156.31,156.37,36268.0,155.0645,155.0645,154.9258,154.9852,36268.0
2018-09-18 15:40:00,156.37,156.51,156.37,156.4,35617.0,154.9852,155.124,154.9852,155.015,35617.0
2018-09-18 15:45:00,156.39,156.39,156.2,156.25,53631.0,155.0051,155.0051,154.8167,154.8663,53631.0
2018-09-18 15:50:00,156.24,156.25,155.95,155.98,74431.0,154.8564,154.8663,154.5689,154.5987,74431.0
2018-09-18 15:55:00,155.98,156.2,155.97,156.01,163139.0,154.5987,154.8167,154.5888,154.6284,163139.0
2018-09-19 09:30:00,156.37,157.33,156.32,156.73,111747.0,154.9852,155.9367,154.9357,155.342,111747.0
2018-09-19 09:35:00,156.71,156.73,155.1,155.22,59587.0,155.3222,155.342,153.7265,153.8454,59587.0
2018-09-19 09:40:00,155.24,155.46,154.91,155.03,64555.0,153.8652,154.0833,153.5382,153.6571,64555.0
2018-09-19 09:45:00,154.91,155.27,154.81,155.06,51980.0,153.5382,153.895,153.439,153.6868,51980.0
2018-09-19 09:50:00,155.04,155.04,154.52,154.84,49114.0,153.667,153.667,153.1516,153.4688,49114.0
2018-09-19 09:55:00,154.86,154.9,154.54,154.72,66056.0,153.4886,153.5282,153.1714,153.3498,66056.0
2018-09-19 10:00:00,154.73,155.14,154.67,154.74,63289.0,153.3598,153.7661,153.3003,153.3697,63289.0
2018-09-19 10:05:00,154.72,154.74,153.92,154.03,140198.0,153.3498,153.3697,152.5569,152.666,140198.0
2018-09-19 10:10:00,154.01,154.05,153.12,153.24,102461.0,152.6461,152.6858,151.764,151.8829,102461.0
2018-09-19 10:15:00,153.22,153.3,152.81,152.81,100074.0,151.8631,151.9424,151.4568,151.4568,100074.0
2018-09-19 10:20:00,152.81,153.5,152.66,153.5,151779.0,151.4568,152.1406,151.3081,152.1406,151779.0
2018-09-19 10:25:00,153.55,153.78,153.32,153.38,56591.0,152.1902,152.4182,151.9622,152.0217,56591.0
2018-09-19 10:30:00,153.42,153.85,153.25,153.82,66224.0,152.0614,152.4875,151.8929,152.4578,66224.0
2018-09-19 10:35:00,153.83,153.89,153.34,153.5,58666.0,152.4677,152.5272,151.9821,152.1406,58666.0
2018-09-19 10:40:00,153.5,153.54,153.21,153.3,43895.0,152.1406,152.1803,151.8532,151.9424,43895.0
2018-09-19 10:45:00,153.29,153.37,153.15,153.18,65601.0,151.9325,152.0118,151.7937,151.8235,65601.0
2018-09-19 10:50:00,153.18,153.23,152.8,153.13,66331.0,151.8235,151.873,151.4468,151.7739,66331.0
2018-09-19 10:55:00,153.11,153.23,152.93,153.21,81498.0,151.7541,151.873,151.5757,151.8532,81498.0
2018-09-19 11:00:00,153.22,153.54,152.94,153.46,61802.0,151.8631,152.1803,151.5856,152.101,61802.0
2018-09-19 11:05:00,153.51,153.95,153.41,153.94,47434.0,152.1506,152.5867,152.0514,152.5767,47434.0
2018-09-19 11:10:00,153.97,154.09,153.79,153.79,39656.0,152.6065,152.7254,152.4281,152.4281,39656.0
2018-09-19 11:15:00,153.82,154.05,153.69,153.73,39214.0,152.4578,152.6858,152.329,152.3686,39214.0
2018-09-19 11:20:00,153.73,154.0,153.71,153.79,36609.0,152.3686,152.6362,152.3488,152.4281,36609.0
2018-09-19 11:25:00,153.84,153.88,153.55,153.72,35397.0,152.4776,152.5173,152.1902,152.3587,35397.0
2018-09-19 11:30:00,153.71,153.74,153.41,153.65,26031.0,152.3488,152.3785,152.0514,152.2893,26031.0
2018-09-19 11:35:00,153.66,153.74,153.51,153.66,22529.0,152.2992,152.3785,152.1506,152.2992,22529.0
2018-09-19 11:40:00,153.68,153.71,153.34,153.39,24087.0,152.319,152.3488,151.9821,152.0316,24087.0
2018-09-19 11:45:00,153.42,153.42,153.14,153.28,27198.0,152.0614,152.0614,151.7838,151.9226,27198.0
2018-09-19 11:50:00,153.28,153.61,153.21,153.44,22772.0,151.9226,152.2497,151.8532,152.0812,22772.0
2018-09-19 11:55:00,153.47,153.66,153.45,153.53,21805.0,152.1109,152.2992,152.0911,152.1704,21805.0
2018-09-19 12:00:00,153.52,153.57,153.36,153.39,21219.0,152.1605,152.21,152.0019,152.0316,21219.0
2018-09-19 12:05:00,153.39,153.42,153.16,153.26,29936.0,152.0316,152.0614,151.8037,151.9028,29936.0
2018-09-19 12:10:00,153.29,153.3,152.95,153.02,39545.0,151.9325,151.9424,151.5955,151.6649,39545.0
2018-09-19 12:15:00,153.02,153.1,152.88,152.98,27759.0,151.6649,151.7442,151.5261,151.6252,27759.0
2018-09-19 12:20:00,152.97,153.1,152.91,153.06,28950.0,151.6153,151.7442,151.5559,151.7045,28950.0
2018-09-19 12:25:00,153.05,153.12,152.77,152.78,36900.0,151.6946,151.764,151.4171,151.427,36900.0
2018-09-19 12:30:00,152.78,152.94,152.71,152.77,34745.0,151.427,151.5856,151.3576,151.4171,34745.0
2018-09-19 12:35:00,152.78,152.89,152.45,152.52,48675.0,151.427,151.536,151.0999,151.1693,48675.0
2018-09-19 12:40:00,152.54,152.7,152.42,152.68,32521.0,151.1891,151.3477,151.0702,151.3279,32521.0
2018-09-19 12:45:00,152.67,152.67,152.52,152.65,25420.0,151.318,151.318,151.1693,151.2982,25420.0
2018-09-19 12:50:00,152.66,152.79,152.61,152.79,22686.0,151.3081,151.4369,151.2585,151.4369,22686.0
2018-09-19 12:55:00,152.81,152.85,152.61,152.67,18189.0,151.4568,151.4964,151.2585,151.318,18189.0
2018-09-19 13:00:00,152.67,152.74,152.51,152.51,20805.0,151.318,151.3874,151.1594,151.1594,20805.0
2018-09-19 13:05:00,152.52,152.59,152.4,152.51,34848.0,151.1693,151.2387,151.0504,151.1594,34848.0
2018-09-19 13:10:00,152.5,152.59,152.45,152.49,24827.0,151.1495,151.2387,151.0999,151.1396,24827.0
2018-09-19 13:15:00,152.5,152.67,152.48,152.48,37583.0,151.1495,151.318,151.1297,151.1297,37583.0
2018-09-19 13:20:00,152.49,152.54,152.39,152.44,31434.0,151.1396,151.1891,151.0405,151.09,31434.0
2018-09-19 13:25:00,152.44,152.53,152.42,152.43,29017.0,151.09,151.1792,151.0702,151.0801,29017.0
2018-09-19 13:30:00,152.41,152.67,152.4,152.6,26839.0,151.0603,151.318,151.0504,151.2486,26839.0
2018-09-19 13:35:00,152.59,152.84,152.57,152.74,24075.0,151.2387,151.4865,151.2189,151.3874,24075.0
2018-09-19 13:40:00,152.74,152.86,152.71,152.78,29383.0,151.3874,151.5063,151.3576,151.427,29383.0
2018-09-19 13:45:00,152.79,152.83,152.67,152.76,24877.0,151.4369,151.4766,151.318,151.4072,24877.0
2018-09-19 13:50:00,152.78,152.97,152.72,152.94,22674.0,151.427,151.6153,151.3676,151.5856,22674.0
2018-09-19 13:55:00,152.93,152.98,152.77,152.91,24496.0,151.5757,151.6252,151.4171,151.5559,24496.0
2018-09-19 14:00:00,152.9,152.93,152.78,152.78,29303.0,151.546,151.5757,151.427,151.427,29303.0
2018-09-19 14:05:00,152.8,152.87,152.74,152.82,30893.0,151.4468,151.5162,151.3874,151.4667,30893.0
2018-09-19 14:10:00,152.82,153.04,152.82,153.01,32419.0,151.4667,151.6847,151.4667,151.655,32419.0
2018-09-19 14:15:00,153.01,153.05,152.88,152.91,30877.0,151.655,151.6946,151.5261,151.5559,30877.0
2018-09-19 14:20:00,152.92,153.09,152.92,153.05,35643.0,151.5658,151.7343,151.5658,151.6946,35643.0
2018-09-19 14:25:00,153.06,153.09,152.95,152.99,43167.0,151.7045,151.7343,151.5955,151.6352,43167.0
2018-09-19 14:30:00,153.0,153.01,152.82,152.82,29987.0,151.6451,151.655,151.4667,151.4667,29987.0
2018-09-19 14:35:00,152.84,152.91,152.79,152.85,57760.0,151.4865,151.5559,151.4369,151.4964,57760.0
2018-09-19 14:40:00,152.85,152.86,152.76,152.81,34723.0,151.4964,151.5063,151.4072,151.4568,34723.0
2018-09-19 14:45:00,152.82,152.87,152.76,152.85,45379.0,151.4667,151.5162,151.4072,151.4964,45379.0
2018-09-19 14:50:00,152.86,152.87,152.76,152.84,41072.0,151.5063,151.5162,151.4072,151.4865,41072.0
2018-09-19 14:55:00,152.85,152.87,152.68,152.73,36503.0,151.4964,151.5162,151.3279,151.3775,36503.0
2018-09-19 15:00:00,152.72,152.86,152.71,152.79,52978.0,151.3676,151.5063,151.3576,151.4369,52978.0
2018-09-19 15:05:00,152.79,152.89,152.72,152.87,54525.0,151.4369,151.536,151.3676,151.5162,54525.0
2018-09-19 15:10:00,152.87,152.93,152.81,152.88,53491.0,151.5162,151.5757,151.4568,151.5261,53491.0
2018-09-19 15:15:00,152.88,152.96,152.81,152.93,41337.0,151.5261,151.6054,151.4568,151.5757,41337.0
2018-09-19 15:20:00,152.93,153.02,152.87,152.96,86906.0,151.5757,151.6649,151.5162,151.6054,86906.0
2018-09-19 15:25:00,152.97,153.08,152.91,153.08,43257.0,151.6153,151.7244,151.5559,151.7244,43257.0
2018-09-19 15:30:00,153.07,153.25,153.07,153.08,81432.0,151.7145,151.8929,151.7145,151.7244,81432.0
2018-09-19 15:35:00,153.08,153.3,153.07,153.19,64802.0,151.7244,151.9424,151.7145,151.8334,64802.0
2018-09-19 15:40:00,153.19,153.24,153.16,153.19,102974.0,151.8334,151.8829,151.8037,151.8334,102974.0
2018-09-19 15:45:00,153.2,153.22,153.0,153.01,120828.0,151.8433,151.8631,151.6451,151.655,120828.0
2018-09-19 15:50:00,153.02,153.08,152.97,153.0,140604.0,151.6649,151.7244,151.6153,151.6451,140604.0
2018-09-19 15:55:00,153.0,153.01,152.79,152.9,351821.0,151.6451,151.655,151.4369,151.546,351821.0
2018-09-20 09:30:00,153.29,153.39,151.65,151.74,226196.0,151.9325,152.0316,150.307,150.3962,226196.0
2018-09-20 09:35:00,151.77,153.36,151.7,153.3,106882.0,150.426,152.0019,150.3566,151.9424,106882.0
2018-09-20 09:40:00,153.35,154.17,153.14,154.01,111833.0,151.992,152.8047,151.7838,152.6461,111833.0
2018-09-20 09:45:00,154.05,154.3,153.74,153.97,78352.0,152.6858,152.9336,152.3785,152.6065,78352.0
2018-09-20 09:50:00,153.98,154.13,153.59,153.95,41341.0,152.6164,152.7651,152.2298,152.5867,41341.0
2018-09-20 09:55:00,153.96,154.4,153.85,154.37,65521.0,152.5966,153.0327,152.4875,153.0029,65521.0
2018-09-20 10:00:00,154.4,154.62,154.25,154.55,40274.0,153.0327,153.2507,152.884,153.1813,40274.0
2018-09-20 10:05:00,154.56,154.6,154.25,154.41,30875.0,153.1913,153.2309,152.884,153.0426,30875.0
2018-09-20 10:10:00,154.38,154.51,154.22,154.37,26621.0,153.0129,153.1417,152.8543,153.0029,26621.0
2018-09-20 10:15:00,154.4,154.5,154.22,154.36,26624.0,153.0327,153.1318,152.8543,152.993,26624.0
2018-09-20 10:20:00,154.4,154.61,154.28,154.45,25767.0,153.0327,153.2408,152.9137,153.0822,25767.0
2018-09-20 10:25:00,154.46,154.51,153.97,154.01,38030.0,153.0921,153.1417,152.6065,152.6461,38030.0
2018-09-20 10:30:00,154.02,154.5,154.01,154.32,27592.0,152.656,153.1318,152.6461,152.9534,27592.0
2018-09-20 10:35:00,154.28,154.45,153.93,154.35,25655.0,152.9137,153.0822,152.5668,152.9831,25655.0
2018-09-20 10:40:00,154.38,154.51,154.28,154.46,23646.0,153.0129,153.1417,152.9137,153.0921,23646.0
2018-09-20 10:45:00,154.48,154.55,154.29,154.39,23801.0,153.112,153.1813,152.9236,153.0228,23801.0
2018-09-20 10:50:00,154.35,154.6,154.23,154.6,27627.0,152.9831,153.2309,152.8642,153.2309,27627.0
2018-09-20 10:55:00,154.55,154.7,154.4,154.52,26063.0,153.1813,153.33,153.0327,153.1516,26063.0
2018-09-20 11:00:00,154.56,154.77,154.56,154.62,29531.0,153.1913,153.3994,153.1913,153.2507,29531.0
2018-09-20 11:05:00,154.67,154.82,154.64,154.75,28859.0,153.3003,153.449,153.2705,153.3796,28859.0
2018-09-20 11:10:00,154.75,154.76,154.54,154.58,16216.0,153.3796,153.3895,153.1714,153.2111,16216.0
2018-09-20 11:15:00,154.6,154.81,154.54,154.81,24820.0,153.2309,153.439,153.1714,153.439,24820.0
2018-09-20 11:20:00,154.81,155.09,154.77,155.07,43352.0,153.439,153.7166,153.3994,153.6967,43352.0
2018-09-20 11:25:00,155.07,155.16,154.96,155.06,54516.0,153.6967,153.7859,153.5877,153.6868,54516.0
2018-09-20 11:30:00,155.06,155.21,155.04,155.11,39124.0,153.6868,153.8355,153.667,153.7364,39124.0
2018-09-20 11:35:00,155.1,155.49,155.09,155.23,72519.0,153.7265,154.113,153.7166,153.8553,72519.0
2018-09-20 11:40:00,155.23,155.35,155.13,155.35,27438.0,153.8553,153.9743,153.7562,153.9743,27438.0
2018-09-20 11:45:00,155.37,155.5,155.09,155.12,68070.0,153.9941,154.1229,153.7166,153.7463,68070.0
2018-09-20 11:50:00,155.1,155.2,155.03,155.04,26775.0,153.7265,153.8256,153.6571,153.667,26775.0
2018-09-20 11:55:00,155.06,155.27,154.99,155.18,33468.0,153.6868,153.895,153.6174,153.8058,33468.0
2018-09-20 12:00:00,155.18,155.26,154.97,154.97,21930.0,153.8058,153.8851,153.5976,153.5976,21930.0
2018-09-20 12:05:00,154.97,155.29,154.96,155.28,24555.0,153.5976,153.9148,153.5877,153.9049,24555.0
2018-09-20 12:10:00,155.28,155.38,155.12,155.16,23136.0,153.9049,154.004,153.7463,153.7859,23136.0
2018-09-20 12:15:00,155.16,155.42,155.16,155.23,23233.0,153.7859,154.0436,153.7859,153.8553,23233.0
2018-09-20 12:20:00,155.23,155.48,155.22,155.44,26864.0,153.8553,154.1031,153.8454,154.0635,26864.0
2018-09-20 12:25:00,155.39,155.42,155.29,155.37,19695.0,154.0139,154.0436,153.9148,153.9941,19695.0
2018-09-20 12:30:00,155.38,155.38,155.2,155.23,13290.0,154.004,154.004,153.8256,153.8553,13290.0
2018-09-20 12:35:00,155.23,155.34,155.12,155.33,42366.0,153.8553,153.9643,153.7463,153.9544,42366.0
2018-09-20 12:40:00,155.3,155.33,155.08,155.18,23547.0,153.9247,153.9544,153.7067,153.8058,23547.0
2018-09-20 12:45:00,155.2,155.21,155.05,155.1,13579.0,153.8256,153.8355,153.6769,153.7265,13579.0
2018-09-20 12:50:00,155.12,155.16,155.06,155.1,17957.0,153.7463,153.7859,153.6868,153.7265,17957.0
2018-09-20 12:55:00,155.09,155.1,154.98,155.0,16801.0,153.7166,153.7265,153.6075,153.6274,16801.0
2018-09-20 13:00:00,154.98,155.12,154.9,155.08,21204.0,153.6075,153.7463,153.5282,153.7067,21204.0
2018-09-20 13:05:00,155.05,155.15,155.03,155.1,18923.0,153.6769,153.776,153.6571,153.7265,18923.0
2018-09-20 13:10:00,155.1,155.18,155.03,155.11,49375.0,153.7265,153.8058,153.6571,153.7364,49375.0
2018-09-20 13:15:00,155.13,155.17,155.02,155.1,24017.0,153.7562,153.7959,153.6472,153.7265,24017.0
2018-09-20 13:20:00,155.11,155.23,155.08,155.22,15665.0,153.7364,153.8553,153.7067,153.8454,15665.0
2018-09-20 13:25:00,155.23,155.33,155.23,155.3,18474.0,153.8553,153.9544,153.8553,153.9247,18474.0
2018-09-20 13:30:00,155.29,155.43,155.28,155.41,24589.0,153.9148,154.0536,153.9049,154.0337,24589.0
2018-09-20 13:35:00,155.4,155.45,155.38,155.43,11173.0,154.0238,154.0734,154.004,154.0536,11173.0
2018-09-20 13:40:00,155.45,155.46,155.26,155.27,17328.0,154.0734,154.0833,153.8851,153.895,17328.0
2018-09-20 13:45:00,155.27,155.29,155.02,155.11,34567.0,153.895,153.9148,153.6472,153.7364,34567.0
2018-09-20 13:50:00,155.11,155.19,155.08,155.18,18608.0,153.7364,153.8157,153.7067,153.8058,18608.0
2018-09-20 13:55:00,155.2,155.42,155.2,155.39,29021.0,153.8256,154.0436,153.8256,154.0139,29021.0
2018-09-20 14:00:00,155.38,155.51,155.36,155.42,23338.0,154.004,154.1328,153.9842,154.0436,23338.0
2018-09-20 14:05:00,155.42,155.47,155.34,155.47,19627.0,154.0436,154.0932,153.9643,154.0932,19627.0
2018-09-20 14:10:00,155.46,155.54,155.41,155.43,23124.0,154.0833,154.1626,154.0337,154.0536,23124.0
2018-09-20 14:15:00,155.42,155.55,155.38,155.55,15528.0,154.0436,154.1725,154.004,154.1725,15528.0
2018-09-20 14:20:00,155.55,155.57,155.33,155.34,33822.0,154.1725,154.1923,153.9544,153.9643,33822.0
2018-09-20 14:25:00,155.34,155.52,155.3,155.33,31896.0,153.9643,154.1428,153.9247,153.9544,31896.0
2018-09-20 14:30:00,155.37,155.45,155.34,155.42,17898.0,153.9941,154.0734,153.9643,154.0436,17898.0
2018-09-20 14:35:00,155.43,155.51,155.38,155.47,18193.0,154.0536,154.1328,154.004,154.0932,18193.0
2018-09-20 14:40:00,155.48,155.52,155.28,155.46,24629.0,154.1031,154.1428,153.9049,154.0833,24629.0
2018-09-20 14:45:00,155.46,155.5,155.4,155.45,16324.0,154.0833,154.1229,154.0238,154.0734,16324.0
2018-09-20 14:50:00,155.45,155.53,155.44,155.48,22877.0,154.0734,154.1527,154.0635,154.1031,22877.0
2018-09-20 14:55:00,155.48,155.55,155.41,155.48,26815.0,154.1031,154.1725,154.0337,154.1031,26815.0
2018-09-20 15:00:00,155.48,155.66,155.48,155.66,34569.0,154.1031,154.2815,154.1031,154.2815,34569.0
2018-09-20 15:05:00,155.64,155.66,155.54,155.61,38389.0,154.2617,154.2815,154.1626,154.232,38389.0
2018-09-20 15:10:00,155.6,155.83,155.6,155.83,38345.0,154.222,154.45,154.222,154.45,38345.0
2018-09-20 15:15:00,155.82,155.85,155.72,155.73,38340.0,154.4401,154.4698,154.341,154.3509,38340.0
2018-09-20 15:20:00,155.72,155.77,155.6,155.63,46014.0,154.341,154.3905,154.222,154.2518,46014.0
2018-09-20 15:25:00,155.64,155.83,155.64,155.82,41235.0,154.2617,154.45,154.2617,154.4401,41235.0
2018-09-20 15:30:00,155.82,155.94,155.79,155.92,56155.0,154.4401,154.559,154.4104,154.5392,56155.0
2018-09-20 15:35:00,155.93,156.07,155.89,155.99,63325.0,154.5491,154.6879,154.5095,154.6086,63325.0
2018-09-20 15:40:00,156.0,156.03,155.89,155.92,69071.0,154.6185,154.6482,154.5095,154.5392,69071.0
2018-09-20 15:45:00,155.92,155.96,155.83,155.87,93963.0,154.5392,154.5789,154.45,154.4897,93963.0
2018-09-20 15:50:00,155.86,155.86,155.65,155.74,158111.0,154.4797,154.4797,154.2716,154.3608,158111.0
2018-09-20 15:55:00,155.73,155.75,155.47,155.52,343273.0,154.3509,154.3707,154.0932,154.1428,343273.0
2018-09-21 09:30:00,157.07,157.65,156.72,157.47,943081.0,155.679,156.2539,155.3321,156.0755,943081.0
2018-09-21 09:35:00,157.45,157.56,156.73,157.42,76759.0,156.0557,156.1647,155.342,156.0259,76759.0
2018-09-21 09:40:00,157.39,157.44,157.02,157.32,54958.0,155.9962,156.0458,155.6295,155.9268,54958.0
2018-09-21 09:45:00,157.37,157.93,157.34,157.82,99973.0,155.9764,156.5314,155.9466,156.4224,99973.0
2018-09-21 09:50:00,157.81,157.92,157.33,157.42,77592.0,156.4125,156.5215,155.9367,156.0259,77592.0
2018-09-21 09:55:00,157.48,157.83,157.43,157.71,69013.0,156.0854,156.4323,156.0358,156.3134,69013.0
2018-09-21 10:00:00,157.68,157.91,157.55,157.82,51361.0,156.2836,156.5116,156.1548,156.4224,51361.0
2018-09-21 10:05:00,157.8,157.96,157.57,157.72,48163.0,156.4026,156.5611,156.1746,156.3233,48163.0
2018-09-21 10:10:00,157.7,157.86,157.46,157.78,55257.0,156.3034,156.462,156.0656,156.3827,55257.0
2018-09-21 10:15:00,157.79,157.92,157.62,157.89,55457.0,156.3927,156.5215,156.2242,156.4918,55457.0
2018-09-21 10:20:00,157.89,157.94,157.14,157.35,79743.0,156.4918,156.5413,155.7484,155.9565,79743.0
2018-09-21 10:25:00,157.37,157.38,156.99,156.99,114954.0,155.9764,155.9863,155.5997,155.5997,114954.0
2018-09-21 10:30:00,156.98,157.09,156.88,156.92,53528.0,155.5898,155.6989,155.4907,155.5304,53528.0
2018-09-21 10:35:00,156.92,157.35,156.86,157.25,57976.0,155.5304,155.9565,155.4709,155.8574,57976.0
2018-09-21 10:40:00,157.25,157.37,157.12,157.15,46368.0,155.8574,155.9764,155.7286,155.7583,46368.0
2018-09-21 10:45:00,157.15,157.48,157.12,157.38,45160.0,155.7583,156.0854,155.7286,155.9863,45160.0
2018-09-21 10:50:00,157.36,157.36,156.73,156.81,56038.0,155.9665,155.9665,155.342,155.4213,56038.0
2018-09-21 10:55:00,156.82,156.93,156.76,156.79,29075.0,155.4312,155.5403,155.3718,155.4015,29075.0
2018-09-21 11:00:00,156.81,156.92,156.56,156.92,29564.0,155.4213,155.5304,155.1735,155.5304,29564.0
2018-09-21 11:05:00,156.89,156.98,156.66,156.85,28860.0,155.5006,155.5898,155.2727,155.461,28860.0
2018-09-21 11:10:00,156.83,157.05,156.79,156.91,19379.0,155.4412,155.6592,155.4015,155.5204,19379.0
2018-09-21 11:15:00,156.93,157.02,156.86,156.94,21897.0,155.5403,155.6295,155.4709,155.5502,21897.0
2018-09-21 11:20:00,156.94,157.02,156.86,157.02,61796.0,155.5502,155.6295,155.4709,155.6295,61796.0
2018-09-21 11:25:00,157.03,157.07,156.86,157.0,30309.0,155.6394,155.679,155.4709,155.6096,30309.0
2018-09-21 11:30:00,157.08,157.08,156.75,156.8,23349.0,155.6889,155.6889,155.3619,155.4114,23349.0
2018-09-21 11:35:00,156.75,156.81,156.63,156.63,50634.0,155.3619,155.4213,155.2429,155.2429,50634.0
2018-09-21 11:40:00,156.64,156.64,156.51,156.55,40367.0,155.2528,155.2528,155.124,155.1636,40367.0
2018-09-21 11:45:00,156.55,156.64,156.5,156.58,49750.0,155.1636,155.2528,155.1141,155.1934,49750.0
2018-09-21 11:50:00,156.6,156.64,156.53,156.61,36654.0,155.2132,155.2528,155.1438,155.2231,36654.0
2018-09-21 11:55:00,156.62,156.67,156.5,156.59,44977.0,155.233,155.2826,155.1141,155.2033,44977.0
2018-09-21 12:00:00,156.6,156.88,156.59,156.8,39466.0,155.2132,155.4907,155.2033,155.4114,39466.0
2018-09-21 12:05:00,156.81,156.93,156.71,156.93,40272.0,155.4213,155.5403,155.3222,155.5403,40272.0
2018-09-21 12:10:00,156.93,156.95,156.68,156.69,44508.0,155.5403,155.5601,155.2925,155.3024,44508.0
2018-09-21 12:15:00,156.69,156.7,156.54,156.64,54640.0,155.3024,155.3123,155.1537,155.2528,54640.0
2018-09-21 12:20:00,156.64,156.64,156.38,156.38,37723.0,155.2528,155.2528,154.9951,154.9951,37723.0
2018-09-21 12:25:00,156.39,156.44,156.19,156.26,47672.0,155.0051,155.0546,154.8068,154.8762,47672.0
2018-09-21 12:30:00,156.25,156.25,155.67,155.91,56841.0,154.8663,154.8663,154.2914,154.5293,56841.0
2018-09-21 12:35:00,155.93,156.17,155.92,156.03,23206.0,154.5491,154.787,154.5392,154.6482,23206.0
2018-09-21 12:40:00,156.05,156.08,155.87,155.9,25939.0,154.6681,154.6978,154.4897,154.5194,25939.0
2018-09-21 12:45:00,155.9,156.13,155.9,156.09,22604.0,154.5194,154.7474,154.5194,154.7077,22604.0
2018-09-21 12:50:00,156.09,156.11,155.89,156.01,26545.0,154.7077,154.7275,154.5095,154.6284,26545.0
2018-09-21 12:55:00,156.01,156.12,155.91,156.1,43813.0,154.6284,154.7374,154.5293,154.7176,43813.0
2018-09-21 13:00:00,156.09,156.3,156.05,156.2,72455.0,154.7077,154.9158,154.6681,154.8167,72455.0
2018-09-21 13:05:00,156.18,156.31,156.17,156.29,31730.0,154.7969,154.9258,154.787,154.9059,31730.0
2018-09-21 13:10:00,156.31,156.34,156.13,156.13,30827.0,154.9258,154.9555,154.7474,154.7474,30827.0
2018-09-21 13:15:00,156.15,156.24,156.08,156.08,26570.0,154.7672,154.8564,154.6978,154.6978,26570.0
2018-09-21 13:20:00,156.07,156.16,156.02,156.04,27204.0,154.6879,154.7771,154.6383,154.6582,27204.0
2018-09-21 13:25:00,156.02,156.02,155.76,155.95,36804.0,154.6383,154.6383,154.3806,154.5689,36804.0
2018-09-21 13:30:00,155.94,156.07,155.93,156.03,21783.0,154.559,154.6879,154.5491,154.6482,21783.0
2018-09-21 13:35:00,156.02,156.03,155.84,155.88,26332.0,154.6383,154.6482,154.4599,154.4996,26332.0
2018-09-21 13:40:00,155.89,155.9,155.79,155.84,31618.0,154.5095,154.5194,154.4104,154.4599,31618.0
2018-09-21 13:45:00,155.86,155.96,155.77,155.77,19876.0,154.4797,154.5789,154.3905,154.3905,19876.0
2018-09-21 13:50:00,155.79,155.79,155.69,155.77,34803.0,154.4104,154.4104,154.3112,154.3905,34803.0
2018-09-21 13:55:00,155.78,155.88,155.63,155.63,29552.0,154.4005,154.4996,154.2518,154.2518,29552.0
2018-09-21 14:00:00,155.63,155.63,155.4,155.44,43256.0,154.2518,154.2518,154.0238,154.0635,43256.0
2018-09-21 14:05:00,155.44,155.46,155.25,155.32,58853.0,154.0635,154.0833,153.8751,153.9445,58853.0
2018-09-21 14:10:00,155.32,155.42,155.06,155.1,49857.0,153.9445,154.0436,153.6868,153.7265,49857.0
2018-09-21 14:15:00,155.13,155.33,155.12,155.33,30410.0,153.7562,153.9544,153.7463,153.9544,30410.0
2018-09-21 14:20:00,155.33,155.46,155.27,155.31,35789.0,153.9544,154.0833,153.895,153.9346,35789.0
2018-09-21 14:25:00,155.32,155.63,155.32,155.59,30662.0,153.9445,154.2518,153.9445,154.2121,30662.0
2018-09-21 14:30:00,155.58,155.74,155.56,155.71,27122.0,154.2022,154.3608,154.1824,154.3311,27122.0
2018-09-21 14:35:00,155.71,155.82,155.7,155.72,29836.0,154.3311,154.4401,154.3212,154.341,29836.0
2018-09-21 14:40:00,155.71,155.73,155.55,155.57,26535.0,154.3311,154.3509,154.1725,154.1923,26535.0
2018-09-21 14:45:00,155.59,155.83,155.58,155.77,39739.0,154.2121,154.45,154.2022,154.3905,39739.0
2018-09-21 14:50:00,155.79,155.91,155.7,155.7,45077.0,154.4104,154.5293,154.3212,154.3212,45077.0
2018-09-21 14:55:00,155.71,155.76,155.58,155.59,54797.0,154.3311,154.3806,154.2022,154.2121,54797.0
2018-09-21 15:00:00,155.59,155.59,155.41,155.49,75448.0,154.2121,154.2121,154.0337,154.113,75448.0
2018-09-21 15:05:00,155.5,155.56,155.35,155.41,57478.0,154.1229,154.1824,153.9743,154.0337,57478.0
2018-09-21 15:10:00,155.41,155.54,155.4,155.51,60056.0,154.0337,154.1626,154.0238,154.1328,60056.0
2018-09-21 15:15:00,155.5,155.51,155.4,155.43,68930.0,154.1229,154.1328,154.0238,154.0536,68930.0
2018-09-21 15:20:00,155.44,155.56,155.42,155.55,96968.0,154.0635,154.1824,154.0436,154.1725,96968.0
2018-09-21 15:25:00,155.56,155.63,155.54,155.59,86522.0,154.1824,154.2518,154.1626,154.2121,86522.0
2018-09-21 15:30:00,155.58,155.58,155.3,155.3,92310.0,154.2022,154.2022,153.9247,153.9247,92310.0
2018-09-21 15:35:00,155.3,155.38,155.22,155.31,168327.0,153.9247,154.004,153.8454,153.9346,168327.0
2018-09-21 15:40:00,155.32,155.33,155.17,155.18,154407.0,153.9445,153.9544,153.7959,153.8058,154407.0
2018-09-21 15:45:00,155.17,155.31,155.12,155.16,125237.0,153.7959,153.9346,153.7463,153.7859,125237.0
2018-09-21 15:50:00,155.15,155.42,155.12,155.25,264472.0,153.776,154.0436,153.7463,153.8751,264472.0
2018-09-21 15:55:00,155.25,155.53,154.96,155.41,528117.0,153.8751,154.1527,153.5877,154.0337,528117.0
2018-09-24 09:30:00,155.38,155.38,153.33,153.72,160398.0,154.004,154.004,151.9721,152.3587,160398.0
2018-09-24 09:35:00,153.67,154.93,153.49,154.93,59450.0,152.3091,153.558,152.1307,153.558,59450.0
2018-09-24 09:40:00,154.99,156.09,154.9,155.89,94579.0,153.6174,154.7077,153.5282,154.5095,94579.0
2018-09-24 09:45:00,155.88,157.15,155.88,156.78,156631.0,154.4996,155.7583,154.4996,155.3916,156631.0
2018-09-24 09:50:00,156.76,157.09,156.26,156.94,157781.0,155.3718,155.6989,154.8762,155.5502,157781.0
2018-09-24 09:55:00,156.97,157.9,156.96,157.85,94144.0,155.5799,156.5017,155.57,156.4521,94144.0
2018-09-24 10:00:00,157.85,158.4,157.54,158.17,123907.0,156.4521,156.9973,156.1449,156.7693,123907.0
2018-09-24 10:05:00,158.19,158.29,157.52,157.84,57449.0,156.7891,156.8882,156.125,156.4422,57449.0
2018-09-24 10:10:00,157.84,158.19,157.39,158.16,69035.0,156.4422,156.7891,155.9962,156.7594,69035.0
2018-09-24 10:15:00,158.11,158.17,157.62,157.67,41973.0,156.7098,156.7693,156.2242,156.2737,41973.0
2018-09-24 10:20:00,157.61,157.83,157.48,157.52,31973.0,156.2142,156.4323,156.0854,156.125,31973.0
2018-09-24 10:25:00,157.51,157.71,157.28,157.48,29719.0,156.1151,156.3134,155.8872,156.0854,29719.0
2018-09-24 10:30:00,157.44,157.78,157.18,157.74,37395.0,156.0458,156.3827,155.7881,156.3431,37395.0
2018-09-24 10:35:00,157.7,157.75,157.29,157.43,23897.0,156.3034,156.353,155.8971,156.0358,23897.0
2018-09-24 10:40:00,157.43,157.65,157.16,157.47,35708.0,156.0358,156.2539,155.7682,156.0755,35708.0
2018-09-24 10:45:00,157.49,157.51,157.05,157.2,38619.0,156.0953,156.1151,155.6592,155.8079,38619.0
2018-09-24 10:50:00,157.21,157.32,157.08,157.11,20035.0,155.8178,155.9268,155.6889,155.7187,20035.0
2018-09-24 10:55:00,157.07,157.42,157.02,157.41,26607.0,155.679,156.0259,155.6295,156.016,26607.0
2018-09-24 11:00:00,157.41,157.73,157.33,157.6,38457.0,156.016,156.3332,155.9367,156.2043,38457.0
2018-09-24 11:05:00,157.6,157.71,157.42,157.44,15704.0,156.2043,156.3134,156.0259,156.0458,15704.0
2018-09-24 11:10:00,157.4,157.63,157.27,157.54,17522.0,156.0061,156.2341,155.8773,156.1449,17522.0
2018-09-24 11:15:00,157.54,158.1,157.54,158.06,32018.0,156.1449,156.6999,156.1449,156.6603,32018.0
2018-09-24 11:20:00,158.1,158.44,158.04,158.29,47291.0,156.6999,157.0369,156.6404,156.8882,47291.0
2018-09-24 11:25:00,158.33,158.53,158.12,158.26,63313.0,156.9279,157.1261,156.7197,156.8585,63313.0
2018-09-24 11:30:00,158.27,158.68,158.27,158.54,78648.0,156.8684,157.2748,156.8684,157.136,78648.0
2018-09-24 11:35:00,158.54,158.66,158.07,158.1,90395.0,157.136,157.2549,156.6702,156.6999,90395.0
2018-09-24 11:40:00,158.11,158.17,157.82,157.93,30547.0,156.7098,156.7693,156.4224,156.5314,30547.0
2018-09-24 11:45:00,157.92,157.94,157.79,157.83,22187.0,156.5215,156.5413,156.3927,156.4323,22187.0
2018-09-24 11:50:00,157.84,158.12,157.83,158.03,27426.0,156.4422,156.7197,156.4323,156.6305,27426.0
2018-09-24 11:55:00,158.02,158.13,157.85,158.0,12521.0,156.6206,156.7296,156.4521,156.6008,12521.0
2018-09-24 12:00:00,158.03,158.19,157.91,158.08,26609.0,156.6305,156.7891,156.5116,156.6801,26609.0
2018-09-24 12:05:00,158.09,158.13,157.78,157.9,14331.0,156.69,156.7296,156.3827,156.5017,14331.0
2018-09-24 12:10:00,157.86,158.03,157.8,157.94,19337.0,156.462,156.6305,156.4026,156.5413,19337.0
2018-09-24 12:15:00,157.95,158.0,157.89,157.91,17187.0,156.5512,156.6008,156.4918,156.5116,17187.0
2018-09-24 12:20:00,157.91,157.97,157.76,157.97,24838.0,156.5116,156.5711,156.3629,156.5711,24838.0
2018-09-24 12:25:00,157.95,158.04,157.86,158.02,9150.0,156.5512,156.6404,156.462,156.6206,9150.0
2018-09-24 12:30:00,157.99,157.99,157.73,157.74,14392.0,156.5909,156.5909,156.3332,156.3431,14392.0
2018-09-24 12:35:00,157.76,157.86,157.73,157.82,17843.0,156.3629,156.462,156.3332,156.4224,17843.0
2018-09-24 12:40:00,157.8,158.04,157.7,158.04,16469.0,156.4026,156.6404,156.3034,156.6404,16469.0
2018-09-24 12:45:00,158.04,158.04,157.88,158.01,17617.0,156.6404,156.6404,156.4819,156.6107,17617.0
2018-09-24 12:50:00,158.0,158.04,157.77,157.78,19689.0,156.6008,156.6404,156.3728,156.3827,19689.0
2018-09-24 12:55:00,157.75,157.91,157.71,157.88,16720.0,156.353,156.5116,156.3134,156.4819,16720.0
2018-09-24 13:00:00,157.89,158.0,157.85,157.9,17670.0,156.4918,156.6008,156.4521,156.5017,17670.0
2018-09-24 13:05:00,157.91,158.04,157.91,157.98,17086.0,156.5116,156.6404,156.5116,156.581,17086.0
2018-09-24 13:10:00,157.97,158.09,157.92,158.04,24635.0,156.5711,156.69,156.5215,156.6404,24635.0
2018-09-24 13:15:00,158.05,158.33,158.03,158.33,19377.0,156.6504,156.9279,156.6305,156.9279,19377.0
2018-09-24 13:20:00,158.31,158.38,158.26,158.31,20835.0,156.908,156.9774,156.8585,156.908,20835.0
2018-09-24 13:25:00,158.31,158.32,158.08,158.11,26097.0,156.908,156.918,156.6801,156.7098,26097.0
2018-09-24 13:30:00,158.11,158.21,158.09,158.15,21650.0,156.7098,156.8089,156.69,156.7495,21650.0
2018-09-24 13:35:00,158.14,158.3,158.09,158.27,17588.0,156.7396,156.8981,156.69,156.8684,17588.0
2018-09-24 13:40:00,158.3,158.64,158.3,158.54,58973.0,156.8981,157.2351,156.8981,157.136,58973.0
2018-09-24 13:45:00,158.53,158.71,158.49,158.55,44874.0,157.1261,157.3045,157.0865,157.1459,44874.0
2018-09-24 13:50:00,158.55,158.55,158.43,158.48,18185.0,157.1459,157.1459,157.027,157.0765,18185.0
2018-09-24 13:55:00,158.49,158.73,158.49,158.67,35382.0,157.0865,157.3243,157.0865,157.2649,35382.0
2018-09-24 14:00:00,158.65,158.72,158.42,158.5,23969.0,157.245,157.3144,157.0171,157.0964,23969.0
2018-09-24 14:05:00,158.53,158.6,158.45,158.55,33412.0,157.1261,157.1955,157.0468,157.1459,33412.0
2018-09-24 14:10:00,158.6,158.6,158.48,158.48,16860.0,157.1955,157.1955,157.0765,157.0765,16860.0
2018-09-24 14:15:00,158.49,158.55,158.43,158.55,14926.0,157.0865,157.1459,157.027,157.1459,14926.0
2018-09-24 14:20:00,158.53,158.65,158.43,158.56,29334.0,157.1261,157.245,157.027,157.1558,29334.0
2018-09-24 14:25:00,158.53,158.59,158.49,158.54,19529.0,157.1261,157.1856,157.0865,157.136,19529.0
2018-09-24 14:30:00,158.52,158.67,158.52,158.67,29566.0,157.1162,157.2649,157.1162,157.2649,29566.0
2018-09-24 14:35:00,158.66,158.66,158.54,158.56,31742.0,157.2549,157.2549,157.136,157.1558,31742.0
2018-09-24 14:40:00,158.59,158.63,158.46,158.47,42121.0,157.1856,157.2252,157.0567,157.0666,42121.0
2018-09-24 14:45:00,158.48,158.52,158.36,158.37,41906.0,157.0765,157.1162,156.9576,156.9675,41906.0
2018-09-24 14:50:00,158.37,158.38,158.25,158.38,16958.0,156.9675,156.9774,156.8486,156.9774,16958.0
2018-09-24 14:55:00,158.38,158.38,158.14,158.16,31918.0,156.9774,156.9774,156.7396,156.7594,31918.0
2018-09-24 15:00:00,158.16,158.25,158.09,158.23,35765.0,156.7594,156.8486,156.69,156.8288,35765.0
2018-09-24 15:05:00,158.23,158.39,158.22,158.35,41898.0,156.8288,156.9873,156.8188,156.9477,41898.0
2018-09-24 15:10:00,158.34,158.35,158.28,158.28,29475.0,156.9378,156.9477,156.8783,156.8783,29475.0
2018-09-24 15:15:00,158.29,158.44,158.25,158.37,63306.0,156.8882,157.0369,156.8486,156.9675,63306.0
2018-09-24 15:20:00,158.37,158.49,158.31,158.37,52769.0,156.9675,157.0865,156.908,156.9675,52769.0
2018-09-24 15:25:00,158.36,158.56,158.33,158.54,56087.0,156.9576,157.1558,156.9279,157.136,56087.0
2018-09-24 15:30:00,158.56,158.6,158.52,158.56,28928.0,157.1558,157.1955,157.1162,157.1558,28928.0
2018-09-24 15:35:00,158.55,158.61,158.52,158.61,33538.0,157.1459,157.2054,157.1162,157.2054,33538.0
2018-09-24 15:40:00,158.61,158.79,158.58,158.77,50116.0,157.2054,157.3838,157.1757,157.364,50116.0
2018-09-24 15:45:00,158.78,158.9,158.75,158.89,107025.0,157.3739,157.4928,157.3442,157.4829,107025.0
2018-09-24 15:50:00,158.89,158.91,158.69,158.71,114326.0,157.4829,157.5027,157.2847,157.3045,114326.0
2018-09-24 15:55:00,158.71,158.86,158.71,158.79,210348.0,157.3045,157.4532,157.3045,157.3838,210348.0
2018-09-25 09:30:00,159.0,159.14,158.49,158.76,315793.0,157.5919,157.7307,157.0865,157.3541,315793.0
2018-09-25 09:35:00,158.73,159.03,158.5,159.03,93233.0,157.3243,157.6217,157.0964,157.6217,93233.0
2018-09-25 09:40:00,158.96,159.01,158.15,158.59,63681.0,157.5523,157.6018,156.7495,157.1856,63681.0
2018-09-25 09:45:00,158.57,158.87,158.19,158.57,46623.0,157.1657,157.4631,156.7891,157.1657,46623.0
2018-09-25 09:50:00,158.61,158.96,158.52,158.62,38957.0,157.2054,157.5523,157.1162,157.2153,38957.0
2018-09-25 09:55:00,158.6,159.02,158.53,159.0,82819.0,157.1955,157.6118,157.1261,157.5919,82819.0
2018-09-25 10:00:00,158.98,159.13,158.7,158.78,97255.0,157.5721,157.7208,157.2946,157.3739,97255.0
2018-09-25 10:05:00,158.84,158.95,158.37,158.41,34331.0,157.4334,157.5424,156.9675,157.0072,34331.0
2018-09-25 10:10:00,158.34,158.45,158.11,158.37,61506.0,156.9378,157.0468,156.7098,156.9675,61506.0
2018-09-25 10:15:00,158.36,158.62,158.11,158.62,56390.0,156.9576,157.2153,156.7098,157.2153,56390.0
2018-09-25 10:20:00,158.59,158.6,158.12,158.31,46353.0,157.1856,157.1955,156.7197,156.908,46353.0
2018-09-25 10:25:00,158.26,158.29,158.0,158.09,38841.0,156.8585,156.8882,156.6008,156.69,38841.0
2018-09-25 10:30:00,158.09,158.09,157.82,157.89,74930.0,156.69,156.69,156.4224,156.4918,74930.0
2018-09-25 10:35:00,157.89,158.14,157.82,158.09,54678.0,156.4918,156.7396,156.4224,156.69,54678.0
2018-09-25 10:40:00,158.12,158.28,157.99,158.07,44154.0,156.7197,156.8783,156.5909,156.6702,44154.0
2018-09-25 10:45:00,158.09,158.12,157.57,157.61,57148.0,156.69,156.7197,156.1746,156.2142,57148.0
2018-09-25 10:50:00,157.59,157.68,157.46,157.58,49209.0,156.1944,156.2836,156.0656,156.1845,49209.0
2018-09-25 10:55:00,157.56,157.64,157.17,157.26,48763.0,156.1647,156.244,155.7781,155.8673,48763.0
2018-09-25 11:00:00,157.25,157.97,157.22,157.89,33406.0,155.8574,156.5711,155.8277,156.4918,33406.0
2018-09-25 11:05:00,157.87,157.96,157.59,157.68,24753.0,156.4719,156.5611,156.1944,156.2836,24753.0
2018-09-25 11:10:00,157.68,158.11,157.63,158.04,30676.0,156.2836,156.7098,156.2341,156.6404,30676.0
2018-09-25 11:15:00,158.02,158.15,157.76,157.84,37637.0,156.6206,156.7495,156.3629,156.4422,37637.0
2018-09-25 11:20:00,157.86,158.11,157.85,158.05,25512.0,156.462,156.7098,156.4521,156.6504,25512.0
2018-09-25 11:25:00,158.07,158.25,157.9,158.0,33140.0,156.6702,156.8486,156.5017,156.6008,33140.0
2018-09-25 11:30:00,158.03,158.28,158.0,158.19,54671.0,156.6305,156.8783,156.6008,156.7891,54671.0
2018-09-25 11:35:00,158.19,158.29,158.06,158.13,29847.0,156.7891,156.8882,156.6603,156.7296,29847.0
2018-09-25 11:40:00,158.12,158.55,158.12,158.52,26764.0,156.7197,157.1459,156.7197,157.1162,26764.0
2018-09-25 11:45:00,158.52,158.54,158.35,158.47,35016.0,157.1162,157.136,156.9477,157.0666,35016.0
2018-09-25 11:50:00,158.45,158.61,158.45,158.51,16772.0,157.0468,157.2054,157.0468,157.1063,16772.0
2018-09-25 11:55:00,158.51,158.54,158.41,158.44,29488.0,157.1063,157.136,157.0072,157.0369,29488.0
2018-09-25 12:00:00,158.45,158.51,158.38,158.42,27781.0,157.0468,157.1063,156.9774,157.0171,27781.0
2018-09-25 12:05:00,158.4,158.45,158.29,158.36,20408.0,156.9973,157.0468,156.8882,156.9576,20408.0
2018-09-25 12:10:00,158.37,158.45,158.31,158.35,16394.0,156.9675,157.0468,156.908,156.9477,16394.0
2018-09-25 12:15:00,158.34,158.35,158.15,158.28,24607.0,156.9378,156.9477,156.7495,156.8783,24607.0
2018-09-25 12:20:00,158.28,158.32,158.23,158.26,23229.0,156.8783,156.918,156.8288,156.8585,23229.0
2018-09-25 12:25:00,158.27,158.31,158.18,158.18,29453.0,156.8684,156.908,156.7792,156.7792,29453.0
2018-09-25 12:30:00,158.17,158.2,157.88,157.97,37255.0,156.7693,156.799,156.4819,156.5711,37255.0
2018-09-25 12:35:00,157.95,157.97,157.82,157.9,16408.0,156.5512,156.5711,156.4224,156.5017,16408.0
2018-09-25 12:40:00,157.89,157.94,157.7,157.84,26129.0,156.4918,156.5413,156.3034,156.4422,26129.0
2018-09-25 12:45:00,157.83,157.95,157.79,157.91,17330.0,156.4323,156.5512,156.3927,156.5116,17330.0
2018-09-25 12:50:00,157.92,158.03,157.87,157.99,14505.0,156.5215,156.6305,156.4719,156.5909,14505.0
2018-09-25 12:55:00,157.98,157.98,157.88,157.94,14843.0,156.581,156.581,156.4819,156.5413,14843.0
2018-09-25 13:00:00,157.95,158.01,157.83,157.99,27851.0,156.5512,156.6107,156.4323,156.5909,27851.0
2018-09-25 13:05:00,158.0,158.12,158.0,158.02,55669.0,156.6008,156.7197,156.6008,156.6206,55669.0
2018-09-25 13:10:00,158.01,158.01,157.87,157.99,40206.0,156.6107,156.6107,156.4719,156.5909,40206.0
2018-09-25 13:15:00,158.0,158.24,157.99,158.22,25003.0,156.6008,156.8387,156.5909,156.8188,25003.0
2018-09-25 13:20:00,158.21,158.37,158.13,158.37,26424.0,156.8089,156.9675,156.7296,156.9675,26424.0
2018-09-25 13:25:00,158.36,158.37,158.21,158.31,26647.0,156.9576,156.9675,156.8089,156.908,26647.0
2018-09-25 13:30:00,158.31,158.33,158.17,158.31,24635.0,156.908,156.9279,156.7693,156.908,24635.0
2018-09-25 13:35:00,158.32,158.6,158.32,158.51,56753.0,156.918,157.1955,156.918,157.1063,56753.0
2018-09-25 13:40:00,158.5,158.62,158.23,158.39,29574.0,157.0964,157.2153,156.8288,156.9873,29574.0
2018-09-25 13:45:00,158.43,158.53,158.3,158.48,28660.0,157.027,157.1261,156.8981,157.0765,28660.0
2018-09-25 13:50:00,158.49,158.56,158.44,158.53,24369.0,157.0865,157.1558,157.0369,157.1261,24369.0
2018-09-25 13:55:00,158.55,158.82,158.55,158.77,38901.0,157.1459,157.4135,157.1459,157.364,38901.0
2018-09-25 14:00:00,158.77,158.77,158.57,158.65,39213.0,157.364,157.364,157.1657,157.245,39213.0
2018-09-25 14:05:00,158.65,158.85,158.64,158.85,40816.0,157.245,157.4433,157.2351,157.4433,40816.0
2018-09-25 14:10:00,158.85,159.0,158.83,158.97,54182.0,157.4433,157.5919,157.4234,157.5622,54182.0
2018-09-25 14:15:00,158.98,159.0,158.66,158.72,108095.0,157.5721,157.5919,157.2549,157.3144,108095.0
2018-09-25 14:20:00,158.75,158.87,158.7,158.86,57492.0,157.3442,157.4631,157.2946,157.4532,57492.0
2018-09-25 14:25:00,158.86,158.9,158.79,158.89,33543.0,157.4532,157.4928,157.3838,157.4829,33543.0
2018-09-25 14:30:00,158.89,158.91,158.74,158.79,30340.0,157.4829,157.5027,157.3342,157.3838,30340.0
2018-09-25 14:35:00,158.8,158.87,158.75,158.87,25318.0,157.3937,157.4631,157.3442,157.4631,25318.0
2018-09-25 14:40:00,158.86,158.87,158.8,158.86,22815.0,157.4532,157.4631,157.3937,157.4532,22815.0
2018-09-25 14:45:00,158.85,158.86,158.76,158.83,21102.0,157.4433,157.4532,157.3541,157.4234,21102.0
2018-09-25 14:50:00,158.84,158.91,158.81,158.88,28409.0,157.4334,157.5027,157.4036,157.473,28409.0
2018-09-25 14:55:00,158.87,159.0,158.84,158.9,40252.0,157.4631,157.5919,157.4334,157.4928,40252.0
2018-09-25 15:00:00,158.9,158.94,158.81,158.91,43752.0,157.4928,157.5325,157.4036,157.5027,43752.0
2018-09-25 15:05:00,158.91,158.93,158.86,158.91,34742.0,157.5027,157.5226,157.4532,157.5027,34742.0
2018-09-25 15:10:00,158.9,158.9,158.82,158.89,25110.0,157.4928,157.4928,157.4135,157.4829,25110.0
2018-09-25 15:15:00,158.89,158.91,158.84,158.85,21485.0,157.4829,157.5027,157.4334,157.4433,21485.0
2018-09-25 15:20:00,158.84,158.86,158.74,158.84,58094.0,157.4334,157.4532,157.3342,157.4334,58094.0
2018-09-25 15:25:00,158.85,159.0,158.85,159.0,58145.0,157.4433,157.5919,157.4433,157.5919,58145.0
2018-09-25 15:30:00,159.0,159.04,158.93,158.99,53128.0,157.5919,157.6316,157.5226,157.582,53128.0
2018-09-25 15:35:00,159.0,159.09,158.97,159.09,73086.0,157.5919,157.6811,157.5622,157.6811,73086.0
2018-09-25 15:40:00,159.08,159.09,158.9,158.91,72231.0,157.6712,157.6811,157.4928,157.5027,72231.0
2018-09-25 15:45:00,158.91,158.93,158.77,158.78,69108.0,157.5027,157.5226,157.364,157.3739,69108.0
2018-09-25 15:50:00,158.79,158.79,158.66,158.67,67049.0,157.3838,157.3838,157.2549,157.2649,67049.0
2018-09-25 15:55:00,158.67,158.89,158.54,158.85,175411.0,157.2649,157.4829,157.136,157.4433,175411.0
2018-09-26 09:30:00,159.06,159.93,159.06,159.2,212922.0,157.6514,158.5137,157.6514,157.7902,212922.0
2018-09-26 09:35:00,159.25,159.44,157.35,157.56,156711.0,157.8397,158.028,155.9565,156.1647,156711.0
2018-09-26 09:40:00,157.54,158.99,157.54,158.62,53419.0,156.1449,157.582,156.1449,157.2153,53419.0
2018-09-26 09:45:00,158.58,158.66,158.09,158.32,42581.0,157.1757,157.2549,156.69,156.918,42581.0
2018-09-26 09:50:00,158.38,158.4,157.72,157.89,59581.0,156.9774,156.9973,156.3233,156.4918,59581.0
2018-09-26 09:55:00,157.85,157.9,157.64,157.9,51728.0,156.4521,156.5017,156.244,156.5017,51728.0
2018-09-26 10:00:00,157.95,158.3,157.93,158.29,40461.0,156.5512,156.8981,156.5314,156.8882,40461.0
2018-09-26 10:05:00,158.28,158.39,158.08,158.36,48861.0,156.8783,156.9873,156.6801,156.9576,48861.0
2018-09-26 10:10:00,158.34,158.42,158.0,158.21,49786.0,156.9378,157.0171,156.6008,156.8089,49786.0
2018-09-26 10:15:00,158.16,158.59,158.11,158.53,19549.0,156.7594,157.1856,156.7098,157.1261,19549.0
2018-09-26 10:20:00,158.53,158.9,158.45,158.82,25030.0,157.1261,157.4928,157.0468,157.4135,25030.0
2018-09-26 10:25:00,158.88,159.01,158.81,159.0,28426.0,157.473,157.6018,157.4036,157.5919,28426.0
2018-09-26 10:30:00,159.02,159.03,158.78,158.97,42813.0,157.6118,157.6217,157.3739,157.5622,42813.0
2018-09-26 10:35:00,158.96,158.98,158.7,158.91,23961.0,157.5523,157.5721,157.2946,157.5027,23961.0
2018-09-26 10:40:00,158.92,158.98,158.59,158.59,25975.0,157.5126,157.5721,157.1856,157.1856,25975.0
2018-09-26 10:45:00,158.6,158.81,158.6,158.63,25616.0,157.1955,157.4036,157.1955,157.2252,25616.0
2018-09-26 10:50:00,158.62,158.63,158.36,158.56,22930.0,157.2153,157.2252,156.9576,157.1558,22930.0
2018-09-26 10:55:00,158.59,158.83,158.52,158.8,21036.0,157.1856,157.4234,157.1162,157.3937,21036.0
2018-09-26 11:00:00,158.83,158.88,158.72,158.73,23239.0,157.4234,157.473,157.3144,157.3243,23239.0
2018-09-26 11:05:00,158.75,158.81,158.65,158.69,16741.0,157.3442,157.4036,157.245,157.2847,16741.0
2018-09-26 11:10:00,158.69,158.83,158.66,158.69,31518.0,157.2847,157.4234,157.2549,157.2847,31518.0
2018-09-26 11:15:00,158.7,158.86,158.68,158.68,32564.0,157.2946,157.4532,157.2748,157.2748,32564.0
2018-09-26 11:20:00,158.67,158.68,158.39,158.56,28222.0,157.2649,157.2748,156.9873,157.1558,28222.0
2018-09-26 11:25:00,158.6,158.83,158.55,158.79,15250.0,157.1955,157.4234,157.1459,157.3838,15250.0
2018-09-26 11:30:00,158.85,158.89,158.78,158.83,16824.0,157.4433,157.4829,157.3739,157.4234,16824.0
2018-09-26 11:35:00,158.84,158.93,158.73,158.85,25089.0,157.4334,157.5226,157.3243,157.4433,25089.0
2018-09-26 11:40:00,158.86,158.95,158.84,158.94,27302.0,157.4532,157.5424,157.4334,157.5325,27302.0
2018-09-26 11:45:00,158.95,159.2,158.95,159.17,27177.0,157.5424,157.7902,157.5424,157.7604,27177.0
2018-09-26 11:50:00,159.16,159.16,158.99,159.14,20069.0,157.7505,157.7505,157.582,157.7307,20069.0
2018-09-26 11:55:00,159.14,159.16,158.99,159.07,22408.0,157.7307,157.7505,157.582,157.6613,22408.0
2018-09-26 12:00:00,159.1,159.11,158.94,159.0,23905.0,157.6911,157.701,157.5325,157.5919,23905.0
2018-09-26 12:05:00,158.99,159.05,158.97,159.03,18958.0,157.582,157.6415,157.5622,157.6217,18958.0
2018-09-26 12:10:00,159.03,159.03,158.97,159.0,18075.0,157.6217,157.6217,157.5622,157.5919,18075.0
2018-09-26 12:15:00,159.0,159.12,158.96,158.97,14879.0,157.5919,157.7109,157.5523,157.5622,14879.0
2018-09-26 12:20:00,158.99,159.18,158.96,159.13,13607.0,157.582,157.7703,157.5523,157.7208,13607.0
2018-09-26 12:25:00,159.14,159.14,159.06,159.08,16222.0,157.7307,157.7307,157.6514,157.6712,16222.0
2018-09-26 12:30:00,159.08,159.12,159.03,159.08,16081.0,157.6712,157.7109,157.6217,157.6712,16081.0
2018-09-26 12:35:00,159.07,159.07,158.98,159.0,28114.0,157.6613,157.6613,157.5721,157.5919,28114.0
2018-09-26 12:40:00,159.02,159.08,158.94,159.07,20201.0,157.6118,157.6712,157.5325,157.6613,20201.0
2018-09-26 12:45:00,159.06,159.06,158.93,158.97,25811.0,157.6514,157.6514,157.5226,157.5622,25811.0
2018-09-26 12:50:00,158.96,159.08,158.92,159.07,24434.0,157.5523,157.6712,157.5126,157.6613,24434.0
2018-09-26 12:55:00,159.05,159.13,158.91,159.0,33125.0,157.6415,157.7208,157.5027,157.5919,33125.0
2018-09-26 13:00:00,159.01,159.07,158.98,158.98,21695.0,157.6018,157.6613,157.5721,157.5721,21695.0
2018-09-26 13:05:00,158.98,159.03,158.96,159.01,12375.0,157.5721,157.6217,157.5523,157.6018,12375.0
2018-09-26 13:10:00,159.03,159.03,158.94,159.02,12501.0,157.6217,157.6217,157.5325,157.6118,12501.0
2018-09-26 13:15:00,159.0,159.04,158.96,159.01,21766.0,157.5919,157.6316,157.5523,157.6018,21766.0
2018-09-26 13:20:00,159.02,159.03,158.93,158.96,28286.0,157.6118,157.6217,157.5226,157.5523,28286.0
2018-09-26 13:25:00,158.97,158.99,158.85,158.85,23452.0,157.5622,157.582,157.4433,157.4433,23452.0
2018-09-26 13:30:00,158.85,158.89,158.72,158.86,22591.0,157.4433,157.4829,157.3144,157.4532,22591.0
2018-09-26 13:35:00,158.85,158.88,158.74,158.8,9898.0,157.4433,157.473,157.3342,157.3937,9898.0
2018-09-26 13:40:00,158.81,158.82,158.74,158.74,10127.0,157.4036,157.4135,157.3342,157.3342,10127.0
2018-09-26 13:45:00,158.75,158.8,158.55,158.55,15502.0,157.3442,157.3937,157.1459,157.1459,15502.0
2018-09-26 13:50:00,158.51,158.67,158.5,158.56,19453.0,157.1063,157.2649,157.0964,157.1558,19453.0
2018-09-26 13:55:00,158.59,158.76,158.59,158.69,15317.0,157.1856,157.3541,157.1856,157.2847,15317.0
2018-09-26 14:00:00,158.72,159.1,158.69,158.95,36539.0,157.3144,157.6911,157.2847,157.5424,36539.0
2018-09-26 14:05:00,158.99,159.05,158.8,158.86,59096.0,157.582,157.6415,157.3937,157.4532,59096.0
2018-09-26 14:10:00,158.88,159.03,158.86,158.99,25848.0,157.473,157.6217,157.4532,157.582,25848.0
2018-09-26 14:15:00,159.01,159.26,159.0,159.19,35839.0,157.6018,157.8496,157.5919,157.7803,35839.0
2018-09-26 14:20:00,159.18,159.22,159.04,159.16,17681.0,157.7703,157.81,157.6316,157.7505,17681.0
2018-09-26 14:25:00,159.17,159.18,159.01,159.16,24801.0,157.7604,157.7703,157.6018,157.7505,24801.0
2018-09-26 14:30:00,159.16,159.33,159.13,159.24,29981.0,157.7505,157.919,157.7208,157.8298,29981.0
2018-09-26 14:35:00,159.23,159.26,159.03,159.16,28971.0,157.8199,157.8496,157.6217,157.7505,28971.0
2018-09-26 14:40:00,159.13,159.19,158.83,158.85,22757.0,157.7208,157.7803,157.4234,157.4433,22757.0
2018-09-26 14:45:00,158.82,159.06,158.78,159.01,25400.0,157.4135,157.6514,157.3739,157.6018,25400.0
2018-09-26 14:50:00,159.0,159.07,158.9,158.93,20848.0,157.5919,157.6613,157.4928,157.5226,20848.0
2018-09-26 14:55:00,158.93,159.01,158.84,158.87,15468.0,157.5226,157.6018,157.4334,157.4631,15468.0
2018-09-26 15:00:00,158.88,158.97,158.77,158.9,34268.0,157.473,157.5622,157.364,157.4928,34268.0
2018-09-26 15:05:00,158.89,158.93,158.68,158.78,30741.0,157.4829,157.5226,157.2748,157.3739,30741.0
2018-09-26 15:10:00,158.78,159.02,158.78,159.0,25571.0,157.3739,157.6118,157.3739,157.5919,25571.0
2018-09-26 15:15:00,159.0,159.16,159.0,159.16,19409.0,157.5919,157.7505,157.5919,157.7505,19409.0
2018-09-26 15:20:00,159.16,159.35,159.12,159.33,32642.0,157.7505,157.9388,157.7109,157.919,32642.0
2018-09-26 15:25:00,159.31,159.42,159.26,159.4,44306.0,157.8992,158.0082,157.8496,157.9884,44306.0
2018-09-26 15:30:00,159.38,159.39,159.04,159.09,44498.0,157.9686,157.9785,157.6316,157.6811,44498.0
2018-09-26 15:35:00,159.05,159.11,158.9,159.02,55682.0,157.6415,157.701,157.4928,157.6118,55682.0
2018-09-26 15:40:00,159.02,159.02,158.78,158.79,46547.0,157.6118,157.6118,157.3739,157.3838,46547.0
2018-09-26 15:45:00,158.77,158.83,158.16,158.24,82339.0,157.364,157.4234,156.7594,156.8387,82339.0
2018-09-26 15:50:00,158.25,158.42,158.19,158.3,74485.0,156.8486,157.0171,156.7891,156.8981,74485.0
2018-09-26 15:55:00,158.29,158.4,158.12,158.34,158157.0,156.8882,156.9973,156.7197,156.9378,158157.0
2018-09-27 09:30:00,159.05,160.55,158.93,160.31,316573.0,157.6415,159.1282,157.5226,158.8903,316573.0
2018-09-27 09:35:00,160.25,160.76,160.06,160.76,101857.0,158.8309,159.3364,158.6426,159.3364,101857.0
2018-09-27 09:40:00,160.76,161.03,160.5,160.79,111761.0,159.3364,159.604,159.0787,159.3661,111761.0
2018-09-27 09:45:00,160.75,160.89,160.45,160.52,69909.0,159.3264,159.4652,159.0291,159.0985,69909.0
2018-09-27 09:50:00,160.57,160.74,160.29,160.31,63888.0,159.148,159.3165,158.8705,158.8903,63888.0
2018-09-27 09:55:00,160.36,160.77,160.33,160.56,51491.0,158.9399,159.3463,158.9102,159.1381,51491.0
2018-09-27 10:00:00,160.52,161.05,160.52,160.91,61844.0,159.0985,159.6238,159.0985,159.485,61844.0
2018-09-27 10:05:00,160.93,160.93,160.54,160.73,50859.0,159.5048,159.5048,159.1183,159.3066,50859.0
2018-09-27 10:10:00,160.76,160.76,160.0,160.1,49032.0,159.3364,159.3364,158.5831,158.6822,49032.0
2018-09-27 10:15:00,160.12,160.7,160.07,160.58,55160.0,158.702,159.2769,158.6525,159.1579,55160.0
2018-09-27 10:20:00,160.6,160.71,160.33,160.33,29031.0,159.1778,159.2868,158.9102,158.9102,29031.0
2018-09-27 10:25:00,160.34,160.66,160.14,160.19,82495.0,158.9201,159.2372,158.7218,158.7714,82495.0
2018-09-27 10:30:00,160.19,160.32,160.02,160.16,76381.0,158.7714,158.9002,158.6029,158.7417,76381.0
2018-09-27 10:35:00,160.15,160.32,160.06,160.18,53415.0,158.7318,158.9002,158.6426,158.7615,53415.0
2018-09-27 10:40:00,160.18,160.85,160.06,160.83,90720.0,158.7615,159.4256,158.6426,159.4057,90720.0
2018-09-27 10:45:00,160.77,161.08,160.56,160.87,42389.0,159.3463,159.6535,159.1381,159.4454,42389.0
2018-09-27 10:50:00,160.87,160.9,160.61,160.61,23855.0,159.4454,159.4751,159.1877,159.1877,23855.0
2018-09-27 10:55:00,160.64,160.96,160.59,160.92,33406.0,159.2174,159.5346,159.1679,159.4949,33406.0
2018-09-27 11:00:00,160.94,160.99,160.69,160.73,29999.0,159.5148,159.5643,159.267,159.3066,29999.0
2018-09-27 11:05:00,160.72,160.91,160.68,160.79,16589.0,159.2967,159.485,159.2571,159.3661,16589.0
2018-09-27 11:10:00,160.76,160.78,160.56,160.56,14225.0,159.3364,159.3562,159.1381,159.1381,14225.0
2018-09-27 11:15:00,160.56,160.62,160.37,160.41,28282.0,159.1381,159.1976,158.9498,158.9895,28282.0
2018-09-27 11:20:00,160.39,160.44,160.27,160.29,49084.0,158.9696,159.0192,158.8507,158.8705,49084.0
2018-09-27 11:25:00,160.3,160.37,160.21,160.33,17190.0,158.8804,158.9498,158.7912,158.9102,17190.0
2018-09-27 11:30:00,160.34,160.46,160.32,160.46,24851.0,158.9201,159.039,158.9002,159.039,24851.0
2018-09-27 11:35:00,160.47,160.48,160.1,160.18,31455.0,159.0489,159.0588,158.6822,158.7615,31455.0
2018-09-27 11:40:00,160.12,160.24,160.11,160.17,15210.0,158.702,158.821,158.6921,158.7516,15210.0
2018-09-27 11:45:00,160.17,160.21,160.06,160.09,22152.0,158.7516,158.7912,158.6426,158.6723,22152.0
2018-09-27 11:50:00,160.08,160.18,160.07,160.07,25650.0,158.6624,158.7615,158.6525,158.6525,25650.0
2018-09-27 11:55:00,160.07,160.43,160.05,160.38,32587.0,158.6525,159.0093,158.6326,158.9597,32587.0
2018-09-27 12:00:00,160.4,160.58,160.2,160.3,47749.0,158.9795,159.1579,158.7813,158.8804,47749.0
2018-09-27 12:05:00,160.26,160.32,160.16,160.19,15358.0,158.8408,158.9002,158.7417,158.7714,15358.0
2018-09-27 12:10:00,160.19,160.38,160.18,160.38,12413.0,158.7714,158.9597,158.7615,158.9597,12413.0
2018-09-27 12:15:00,160.35,160.49,160.32,160.34,41977.0,158.93,159.0687,158.9002,158.9201,41977.0
2018-09-27 12:20:00,160.35,160.63,160.27,160.57,15524.0,158.93,159.2075,158.8507,159.148,15524.0
2018-09-27 12:25:00,160.6,160.68,160.54,160.62,16579.0,159.1778,159.2571,159.1183,159.1976,16579.0
2018-09-27 12:30:00,160.64,160.65,160.55,160.61,13019.0,159.2174,159.2273,159.1282,159.1877,13019.0
2018-09-27 12:35:00,160.63,160.64,160.48,160.55,13556.0,159.2075,159.2174,159.0588,159.1282,13556.0
2018-09-27 12:40:00,160.58,160.71,160.53,160.55,14153.0,159.1579,159.2868,159.1084,159.1282,14153.0
2018-09-27 12:45:00,160.55,160.64,160.53,160.63,11724.0,159.1282,159.2174,159.1084,159.2075,11724.0
2018-09-27 12:50:00,160.62,160.71,160.58,160.71,20498.0,159.1976,159.2868,159.1579,159.2868,20498.0
2018-09-27 12:55:00,160.71,160.77,160.71,160.74,15975.0,159.2868,159.3463,159.2868,159.3165,15975.0
2018-09-27 13:00:00,160.7,160.7,160.48,160.5,15006.0,159.2769,159.2769,159.0588,159.0787,15006.0
2018-09-27 13:05:00,160.51,160.52,160.43,160.47,12814.0,159.0886,159.0985,159.0093,159.0489,12814.0
2018-09-27 13:10:00,160.49,160.51,160.42,160.45,11093.0,159.0687,159.0886,158.9994,159.0291,11093.0
2018-09-27 13:15:00,160.45,160.56,160.43,160.52,27933.0,159.0291,159.1381,159.0093,159.0985,27933.0
2018-09-27 13:20:00,160.52,160.55,160.36,160.42,26281.0,159.0985,159.1282,158.9399,158.9994,26281.0
2018-09-27 13:25:00,160.4,160.42,160.34,160.41,19623.0,158.9795,158.9994,158.9201,158.9895,19623.0
2018-09-27 13:30:00,160.41,160.43,160.32,160.38,20683.0,158.9895,159.0093,158.9002,158.9597,20683.0
2018-09-27 13:35:00,160.34,160.38,160.31,160.35,11816.0,158.9201,158.9597,158.8903,158.93,11816.0
2018-09-27 13:40:00,160.35,160.4,160.3,160.36,18975.0,158.93,158.9795,158.8804,158.9399,18975.0
2018-09-27 13:45:00,160.36,160.44,160.34,160.44,10291.0,158.9399,159.0192,158.9201,159.0192,10291.0
2018-09-27 13:50:00,160.42,160.44,160.36,160.43,15479.0,158.9994,159.0192,158.9399,159.0093,15479.0
2018-09-27 13:55:00,160.44,160.45,160.36,160.4,17177.0,159.0192,159.0291,158.9399,158.9795,17177.0
2018-09-27 14:00:00,160.39,160.41,160.36,160.39,20678.0,158.9696,158.9895,158.9399,158.9696,20678.0
2018-09-27 14:05:00,160.4,160.41,160.21,160.33,32021.0,158.9795,158.9895,158.7912,158.9102,32021.0
2018-09-27 14:10:00,160.33,160.36,160.25,160.31,12733.0,158.9102,158.9399,158.8309,158.8903,12733.0
2018-09-27 14:15:00,160.31,160.4,160.3,160.35,15403.0,158.8903,158.9795,158.8804,158.93,15403.0
2018-09-27 14:20:00,160.36,160.42,160.34,160.38,13873.0,158.9399,158.9994,158.9201,158.9597,13873.0
2018-09-27 14:25:00,160.39,160.45,160.29,160.33,13587.0,158.9696,159.0291,158.8705,158.9102,13587.0
2018-09-27 14:30:00,160.32,160.41,160.25,160.36,11985.0,158.9002,158.9895,158.8309,158.9399,11985.0
2018-09-27 14:35:00,160.38,160.4,160.27,160.34,10590.0,158.9597,158.9795,158.8507,158.9201,10590.0
2018-09-27 14:40:00,160.37,160.45,160.34,160.37,10484.0,158.9498,159.0291,158.9201,158.9498,10484.0
2018-09-27 14:45:00,160.38,160.46,160.36,160.39,10927.0,158.9597,159.039,158.9399,158.9696,10927.0
2018-09-27 14:50:00,160.38,160.57,160.38,160.55,18745.0,158.9597,159.148,158.9597,159.1282,18745.0
2018-09-27 14:55:00,160.54,160.61,160.5,160.53,13436.0,159.1183,159.1877,159.0787,159.1084,13436.0
2018-09-27 15:00:00,160.51,160.6,160.5,160.59,11693.0,159.0886,159.1778,159.0787,159.1679,11693.0
2018-09-27 15:05:00,160.59,160.7,160.58,160.59,25003.0,159.1679,159.2769,159.1579,159.1679,25003.0
2018-09-27 15:10:00,160.59,160.59,160.4,160.49,24123.0,159.1679,159.1679,158.9795,159.0687,24123.0
2018-09-27 15:15:00,160.49,160.59,160.49,160.58,17587.0,159.0687,159.1679,159.0687,159.1579,17587.0
2018-09-27 15:20:00,160.57,160.64,160.44,160.45,29348.0,159.148,159.2174,159.0192,159.0291,29348.0
2018-09-27 15:25:00,160.46,160.47,160.33,160.4,18467.0,159.039,159.0489,158.9102,158.9795,18467.0
2018-09-27 15:30:00,160.4,160.49,160.37,160.47,20453.0,158.9795,159.0687,158.9498,159.0489,20453.0
2018-09-27 15:35:00,160.48,160.5,160.35,160.45,39341.0,159.0588,159.0787,158.93,159.0291,39341.0
2018-09-27 15:40:00,160.43,160.52,160.4,160.48,33468.0,159.0093,159.0985,158.9795,159.0588,33468.0
2018-09-27 15:45:00,160.47,160.53,160.39,160.44,62088.0,159.0489,159.1084,158.9696,159.0192,62088.0
2018-09-27 15:50:00,160.43,160.49,160.33,160.45,74865.0,159.0093,159.0687,158.9102,159.0291,74865.0
2018-09-27 15:55:00,160.45,160.66,160.34,160.43,156164.0,159.0291,159.2372,158.9201,159.0093,156164.0
2018-09-28 09:30:00,159.94,160.38,159.78,160.34,190011.0,158.5236,158.9597,158.365,158.9201,190011.0
2018-09-28 09:35:00,160.33,160.85,160.1,160.77,78607.0,158.9102,159.4256,158.6822,159.3463,78607.0
2018-09-28 09:40:00,160.85,160.86,160.08,160.11,39936.0,159.4256,159.4355,158.6624,158.6921,39936.0
2018-09-28 09:45:00,160.07,160.73,159.81,160.48,42384.0,158.6525,159.3066,158.3948,159.0588,42384.0
2018-09-28 09:50:00,160.41,160.48,159.5,160.05,55363.0,158.9895,159.0588,158.0875,158.6326,55363.0
2018-09-28 09:55:00,160.05,160.21,159.62,160.17,24103.0,158.6326,158.7912,158.2064,158.7516,24103.0
2018-09-28 10:00:00,160.14,160.51,160.09,160.45,16908.0,158.7218,159.0886,158.6723,159.0291,16908.0
2018-09-28 10:05:00,160.37,160.46,160.22,160.23,21263.0,158.9498,159.039,158.8011,158.811,21263.0
2018-09-28 10:10:00,160.26,160.37,160.11,160.3,27503.0,158.8408,158.9498,158.6921,158.8804,27503.0
2018-09-28 10:15:00,160.29,160.42,160.23,160.37,24372.0,158.8705,158.9994,158.811,158.9498,24372.0
2018-09-28 10:20:00,160.38,160.39,160.09,160.15,16964.0,158.9597,158.9696,158.6723,158.7318,16964.0
2018-09-28 10:25:00,160.14,160.42,160.13,160.32,23126.0,158.7218,158.9994,158.7119,158.9002,23126.0
2018-09-28 10:30:00,160.28,160.3,160.07,160.1,24187.0,158.8606,158.8804,158.6525,158.6822,24187.0
2018-09-28 10:35:00,160.1,160.25,159.85,160.22,27302.0,158.6822,158.8309,158.4344,158.8011,27302.0
2018-09-28 10:40:00,160.16,160.21,159.95,160.15,18582.0,158.7417,158.7912,158.5335,158.7318,18582.0
2018-09-28 10:45:00,160.1,160.23,159.97,160.06,13412.0,158.6822,158.811,158.5533,158.6426,13412.0
2018-09-28 10:50:00,160.1,160.23,160.08,160.17,23977.0,158.6822,158.811,158.6624,158.7516,23977.0
2018-09-28 10:55:00,160.2,160.23,160.08,160.16,20186.0,158.7813,158.811,158.6624,158.7417,20186.0
2018-09-28 11:00:00,160.16,160.23,160.09,160.13,29057.0,158.7417,158.811,158.6723,158.7119,29057.0
2018-09-28 11:05:00,160.16,160.23,160.07,160.15,33177.0,158.7417,158.811,158.6525,158.7318,33177.0
2018-09-28 11:10:00,160.17,160.25,160.11,160.19,48500.0,158.7516,158.8309,158.6921,158.7714,48500.0
2018-09-28 11:15:00,160.2,160.21,160.01,160.07,26230.0,158.7813,158.7912,158.593,158.6525,26230.0
2018-09-28 11:20:00,160.09,160.19,159.96,160.08,33245.0,158.6723,158.7714,158.5434,158.6624,33245.0
2018-09-28 11:25:00,160.07,160.2,160.07,160.13,18172.0,158.6525,158.7813,158.6525,158.7119,18172.0
2018-09-28 11:30:00,160.14,160.19,159.9,159.93,24591.0,158.7218,158.7714,158.484,158.5137,24591.0
2018-09-28 11:35:00,159.92,159.92,159.7,159.74,26586.0,158.5038,158.5038,158.2857,158.3254,26586.0
2018-09-28 11:40:00,159.69,159.76,159.65,159.7,18671.0,158.2758,158.3452,158.2362,158.2857,18671.0
2018-09-28 11:45:00,159.71,159.88,159.69,159.81,16404.0,158.2956,158.4641,158.2758,158.3948,16404.0
2018-09-28 11:50:00,159.85,159.91,159.74,159.74,32086.0,158.4344,158.4939,158.3254,158.3254,32086.0
2018-09-28 11:55:00,159.79,159.81,159.64,159.64,26963.0,158.3749,158.3948,158.2263,158.2263,26963.0
2018-09-28 12:00:00,159.62,159.69,159.53,159.64,16941.0,158.2064,158.2758,158.1172,158.2263,16941.0
2018-09-28 12:05:00,159.65,159.73,159.62,159.63,15823.0,158.2362,158.3155,158.2064,158.2164,15823.0
2018-09-28 12:10:00,159.62,159.64,159.52,159.62,21284.0,158.2064,158.2263,158.1073,158.2064,21284.0
2018-09-28 12:15:00,159.64,159.69,159.62,159.62,12276.0,158.2263,158.2758,158.2064,158.2064,12276.0
2018-09-28 12:20:00,159.64,159.65,159.42,159.44,25039.0,158.2263,158.2362,158.0082,158.028,25039.0
2018-09-28 12:25:00,159.45,159.48,159.3,159.35,17418.0,158.038,158.0677,157.8893,157.9388,17418.0
2018-09-28 12:30:00,159.37,159.63,159.34,159.58,15204.0,157.9587,158.2164,157.9289,158.1668,15204.0
2018-09-28 12:35:00,159.57,159.59,159.51,159.58,13506.0,158.1569,158.1767,158.0974,158.1668,13506.0
2018-09-28 12:40:00,159.58,159.71,159.56,159.63,15525.0,158.1668,158.2956,158.147,158.2164,15525.0
2018-09-28 12:45:00,159.62,159.65,159.32,159.44,24078.0,158.2064,158.2362,157.9091,158.028,24078.0
2018-09-28 12:50:00,159.43,159.55,159.4,159.43,13249.0,158.0181,158.1371,157.9884,158.0181,13249.0
2018-09-28 12:55:00,159.45,159.51,159.37,159.45,12343.0,158.038,158.0974,157.9587,158.038,12343.0
2018-09-28 13:00:00,159.45,159.47,159.4,159.41,8876.0,158.038,158.0578,157.9884,157.9983,8876.0
2018-09-28 13:05:00,159.43,159.45,159.36,159.41,9413.0,158.0181,158.038,157.9487,157.9983,9413.0
2018-09-28 13:10:00,159.41,159.46,159.33,159.46,11735.0,157.9983,158.0479,157.919,158.0479,11735.0
2018-09-28 13:15:00,159.46,159.5,159.41,159.49,8323.0,158.0479,158.0875,157.9983,158.0776,8323.0
2018-09-28 13:20:00,159.46,159.47,159.38,159.39,11952.0,158.0479,158.0578,157.9686,157.9785,11952.0
2018-09-28 13:25:00,159.38,159.42,159.34,159.34,14963.0,157.9686,158.0082,157.9289,157.9289,14963.0
2018-09-28 13:30:00,159.35,159.36,159.23,159.29,17612.0,157.9388,157.9487,157.8199,157.8794,17612.0
2018-09-28 13:35:00,159.27,159.27,159.16,159.2,21379.0,157.8595,157.8595,157.7505,157.7902,21379.0
2018-09-28 13:40:00,159.21,159.34,159.21,159.32,14233.0,157.8001,157.9289,157.8001,157.9091,14233.0
2018-09-28 13:45:00,159.34,159.36,159.31,159.32,10845.0,157.9289,157.9487,157.8992,157.9091,10845.0
2018-09-28 13:50:00,159.31,159.52,159.31,159.5,13816.0,157.8992,158.1073,157.8992,158.0875,13816.0
2018-09-28 13:55:00,159.52,159.56,159.38,159.44,14322.0,158.1073,158.147,157.9686,158.028,14322.0
2018-09-28 14:00:00,159.43,159.48,159.3,159.34,14728.0,158.0181,158.0677,157.8893,157.9289,14728.0
2018-09-28 14:05:00,159.35,159.38,159.2,159.22,11847.0,157.9388,157.9686,157.7902,157.81,11847.0
2018-09-28 14:10:00,159.2,159.2,158.93,158.97,27515.0,157.7902,157.7902,157.5226,157.5622,27515.0
2018-09-28 14:15:00,158.99,159.1,158.98,159.08,11201.0,157.582,157.6911,157.5721,157.6712,11201.0
2018-09-28 14:20:00,159.08,159.31,159.04,159.26,16232.0,157.6712,157.8992,157.6316,157.8496,16232.0
2018-09-28 14:25:00,159.27,159.38,159.25,159.29,16085.0,157.8595,157.9686,157.8397,157.8794,16085.0
2018-09-28 14:30:00,159.29,159.3,159.16,159.28,15478.0,157.8794,157.8893,157.7505,157.8695,15478.0
2018-09-28 14:35:00,159.3,159.31,159.2,159.25,11269.0,157.8893,157.8992,157.7902,157.8397,11269.0
2018-09-28 14:40:00,159.26,159.36,159.2,159.34,19865.0,157.8496,157.9487,157.7902,157.9289,19865.0
2018-09-28 14:45:00,159.34,159.35,159.13,159.17,22051.0,157.9289,157.9388,157.7208,157.7604,22051.0
2018-09-28 14:50:00,159.17,159.21,159.12,159.12,17837.0,157.7604,157.8001,157.7109,157.7109,17837.0
2018-09-28 14:55:00,159.1,159.18,159.05,159.1,19527.0,157.6911,157.7703,157.6415,157.6911,19527.0
2018-09-28 15:00:00,159.09,159.21,159.04,159.15,11824.0,157.6811,157.8001,157.6316,157.7406,11824.0
2018-09-28 15:05:00,159.12,159.28,159.1,159.28,23188.0,157.7109,157.8695,157.6911,157.8695,23188.0
2018-09-28 15:10:00,159.27,159.35,159.26,159.29,17738.0,157.8595,157.9388,157.8496,157.8794,17738.0
2018-09-28 15:15:00,159.28,159.3,159.22,159.23,18102.0,157.8695,157.8893,157.81,157.8199,18102.0
2018-09-28 15:20:00,159.25,159.55,159.25,159.42,32281.0,157.8397,158.1371,157.8397,158.0082,32281.0
2018-09-28 15:25:00,159.42,159.43,159.27,159.28,22385.0,158.0082,158.0181,157.8595,157.8695,22385.0
2018-09-28 15:30:00,159.27,159.29,159.07,159.22,59282.0,157.8595,157.8794,157.6613,157.81,59282.0
2018-09-28 15:35:00,159.21,159.26,159.12,159.16,45758.0,157.8001,157.8496,157.7109,157.7505,45758.0
2018-09-28 15:40:00,159.14,159.23,159.03,159.03,50841.0,157.7307,157.8199,157.6217,157.6217,50841.0
2018-09-28 15:45:00,159.04,159.29,159.02,159.07,72146.0,157.6316,157.8794,157.6118,157.6613,72146.0
2018-09-28 15:50:00,159.08,159.09,158.97,159.02,81723.0,157.6712,157.6811,157.5622,157.6118,81723.0
2018-09-28 15:55:00,159.03,159.21,158.96,159.03,249981.0,157.6217,157.8001,157.5523,157.6217,249981.0
2018-10-01 09:30:00,160.11,160.99,160.11,160.75,151785.0,158.6921,159.5643,158.6921,159.3264,151785.0
2018-10-01 09:35:00,160.69,161.19,160.58,161.05,114105.0,159.267,159.7625,159.1579,159.6238,114105.0
2018-10-01 09:40:00,161.03,161.14,160.2,160.23,95270.0,159.604,159.713,158.7813,158.811,95270.0
2018-10-01 09:45:00,160.26,160.61,159.8,160.0,93219.0,158.8408,159.1877,158.3849,158.5831,93219.0
2018-10-01 09:50:00,160.01,160.16,159.87,160.1,47709.0,158.593,158.7417,158.4542,158.6822,47709.0
2018-10-01 09:55:00,160.1,160.31,159.93,160.01,47763.0,158.6822,158.8903,158.5137,158.593,47763.0
2018-10-01 10:00:00,160.08,160.08,159.61,159.7,31150.0,158.6624,158.6624,158.1965,158.2857,31150.0
2018-10-01 10:05:00,159.75,159.92,159.67,159.9,23316.0,158.3353,158.5038,158.256,158.484,23316.0
2018-10-01 10:10:00,159.9,159.98,159.74,159.79,28059.0,158.484,158.5633,158.3254,158.3749,28059.0
2018-10-01 10:15:00,159.83,159.9,159.44,159.48,32869.0,158.4146,158.484,158.028,158.0677,32869.0
2018-10-01 10:20:00,159.47,159.78,159.45,159.78,39735.0,158.0578,158.365,158.038,158.365,39735.0
2018-10-01 10:25:00,159.79,160.06,159.79,160.0,18564.0,158.3749,158.6426,158.3749,158.5831,18564.0
2018-10-01 10:30:00,160.02,160.21,159.98,160.11,26891.0,158.6029,158.7912,158.5633,158.6921,26891.0
2018-10-01 10:35:00,160.09,160.12,159.96,160.08,28300.0,158.6723,158.702,158.5434,158.6624,28300.0
2018-10-01 10:40:00,160.06,160.07,159.94,160.02,27977.0,158.6426,158.6525,158.5236,158.6029,27977.0
2018-10-01 10:45:00,160.01,160.06,159.86,159.89,21560.0,158.593,158.6426,158.4443,158.4741,21560.0
2018-10-01 10:50:00,159.88,160.03,159.81,159.86,19081.0,158.4641,158.6128,158.3948,158.4443,19081.0
2018-10-01 10:55:00,159.86,159.99,159.8,159.83,38786.0,158.4443,158.5732,158.3849,158.4146,38786.0
2018-10-01 11:00:00,159.85,159.85,159.39,159.41,24665.0,158.4344,158.4344,157.9785,157.9983,24665.0
2018-10-01 11:05:00,159.43,159.44,159.2,159.24,43216.0,158.0181,158.028,157.7902,157.8298,43216.0
2018-10-01 11:10:00,159.23,159.42,159.2,159.27,52885.0,157.8199,158.0082,157.7902,157.8595,52885.0
2018-10-01 11:15:00,159.31,159.33,159.12,159.16,58098.0,157.8992,157.919,157.7109,157.7505,58098.0
2018-10-01 11:20:00,159.15,159.37,159.02,159.31,253164.0,157.7406,157.9587,157.6118,157.8992,253164.0
2018-10-01 11:25:00,159.3,159.37,159.11,159.29,82630.0,157.8893,157.9587,157.701,157.8794,82630.0
2018-10-01 11:30:00,159.3,159.41,159.28,159.3,32996.0,157.8893,157.9983,157.8695,157.8893,32996.0
2018-10-01 11:35:00,159.29,159.65,159.27,159.63,26385.0,157.8794,158.2362,157.8595,158.2164,26385.0
2018-10-01 11:40:00,159.63,159.66,159.46,159.55,31677.0,158.2164,158.2461,158.0479,158.1371,31677.0
2018-10-01 11:45:00,159.52,159.61,159.47,159.6,16147.0,158.1073,158.1965,158.0578,158.1866,16147.0
2018-10-01 11:50:00,159.65,159.66,159.55,159.57,18794.0,158.2362,158.2461,158.1371,158.1569,18794.0
2018-10-01 11:55:00,159.56,159.6,159.38,159.54,17060.0,158.147,158.1866,157.9686,158.1272,17060.0
2018-10-01 12:00:00,159.53,159.63,159.51,159.53,18264.0,158.1172,158.2164,158.0974,158.1172,18264.0
2018-10-01 12:05:00,159.54,159.63,159.53,159.62,15198.0,158.1272,158.2164,158.1172,158.2064,15198.0
2018-10-01 12:10:00,159.61,159.65,159.53,159.59,10170.0,158.1965,158.2362,158.1172,158.1767,10170.0
2018-10-01 12:15:00,159.59,159.77,159.57,159.75,8697.0,158.1767,158.3551,158.1569,158.3353,8697.0
2018-10-01 12:20:00,159.75,159.78,159.45,159.58,14721.0,158.3353,158.365,158.038,158.1668,14721.0
2018-10-01 12:25:00,159.57,159.65,159.52,159.6,8626.0,158.1569,158.2362,158.1073,158.1866,8626.0
2018-10-01 12:30:00,159.61,159.67,159.54,159.63,9749.0,158.1965,158.256,158.1272,158.2164,9749.0
2018-10-01 12:35:00,159.64,159.78,159.63,159.74,18626.0,158.2263,158.365,158.2164,158.3254,18626.0
2018-10-01 12:40:00,159.76,159.76,159.54,159.54,13793.0,158.3452,158.3452,158.1272,158.1272,13793.0
2018-10-01 12:45:00,159.55,159.55,159.31,159.38,23974.0,158.1371,158.1371,157.8992,157.9686,23974.0
2018-10-01 12:50:00,159.37,159.51,159.34,159.5,13417.0,157.9587,158.0974,157.9289,158.0875,13417.0
2018-10-01 12:55:00,159.5,159.58,159.45,159.54,5528.0,158.0875,158.1668,158.038,158.1272,5528.0
2018-10-01 13:00:00,159.54,159.6,159.46,159.47,11045.0,158.1272,158.1866,158.0479,158.0578,11045.0
2018-10-01 13:05:00,159.48,159.55,159.47,159.52,9808.0,158.0677,158.1371,158.0578,158.1073,9808.0
2018-10-01 13:10:00,159.51,159.51,159.41,159.43,9363.0,158.0974,158.0974,157.9983,158.0181,9363.0
2018-10-01 13:15:00,159.44,159.56,159.43,159.53,10572.0,158.028,158.147,158.0181,158.1172,10572.0
2018-10-01 13:20:00,159.55,159.69,159.54,159.57,12395.0,158.1371,158.2758,158.1272,158.1569,12395.0
2018-10-01 13:25:00,159.61,159.7,159.59,159.7,19355.0,158.1965,158.2857,158.1767,158.2857,19355.0
2018-10-01 13:30:00,159.69,159.79,159.67,159.75,19709.0,158.2758,158.3749,158.256,158.3353,19709.0
2018-10-01 13:35:00,159.76,159.87,159.73,159.76,18679.0,158.3452,158.4542,158.3155,158.3452,18679.0
2018-10-01 13:40:00,159.75,159.82,159.68,159.77,20640.0,158.3353,158.4047,158.2659,158.3551,20640.0
2018-10-01 13:45:00,159.79,159.8,159.69,159.75,17385.0,158.3749,158.3849,158.2758,158.3353,17385.0
2018-10-01 13:50:00,159.76,159.8,159.74,159.76,13237.0,158.3452,158.3849,158.3254,158.3452,13237.0
2018-10-01 13:55:00,159.78,159.78,159.63,159.72,20636.0,158.365,158.365,158.2164,158.3056,20636.0
2018-10-01 14:00:00,159.7,159.71,159.54,159.59,25320.0,158.2857,158.2956,158.1272,158.1767,25320.0
2018-10-01 14:05:00,159.58,159.59,159.49,159.55,20462.0,158.1668,158.1767,158.0776,158.1371,20462.0
2018-10-01 14:10:00,159.55,159.63,159.48,159.58,21085.0,158.1371,158.2164,158.0677,158.1668,21085.0
2018-10-01 14:15:00,159.59,159.64,159.49,159.51,24351.0,158.1767,158.2263,158.0776,158.0974,24351.0
2018-10-01 14:20:00,159.5,159.57,159.41,159.47,14085.0,158.0875,158.1569,157.9983,158.0578,14085.0
2018-10-01 14:25:00,159.44,159.45,159.35,159.38,16737.0,158.028,158.038,157.9388,157.9686,16737.0
2018-10-01 14:30:00,159.4,159.43,159.2,159.23,18580.0,157.9884,158.0181,157.7902,157.8199,18580.0
2018-10-01 14:35:00,159.21,159.29,159.08,159.23,36961.0,157.8001,157.8794,157.6712,157.8199,36961.0
2018-10-01 14:40:00,159.25,159.29,159.2,159.25,19082.0,157.8397,157.8794,157.7902,157.8397,19082.0
2018-10-01 14:45:00,159.26,159.36,159.22,159.33,12164.0,157.8496,157.9487,157.81,157.919,12164.0
2018-10-01 14:50:00,159.33,159.4,159.3,159.33,17322.0,157.919,157.9884,157.8893,157.919,17322.0
2018-10-01 14:55:00,159.35,159.55,159.35,159.49,12668.0,157.9388,158.1371,157.9388,158.0776,12668.0
2018-10-01 15:00:00,159.5,159.54,159.45,159.45,16149.0,158.0875,158.1272,158.038,158.038,16149.0
2018-10-01 15:05:00,159.46,159.53,159.45,159.53,17496.0,158.0479,158.1172,158.038,158.1172,17496.0
2018-10-01 15:10:00,159.53,159.56,159.41,159.42,24368.0,158.1172,158.147,157.9983,158.0082,24368.0
2018-10-01 15:15:00,159.42,159.61,159.39,159.59,22696.0,158.0082,158.1965,157.9785,158.1767,22696.0
2018-10-01 15:20:00,159.59,159.59,159.44,159.47,25470.0,158.1767,158.1767,158.028,158.0578,25470.0
2018-10-01 15:25:00,159.47,159.47,159.21,159.32,38910.0,158.0578,158.0578,157.8001,157.9091,38910.0
2018-10-01 15:30:00,159.3,159.33,159.18,159.2,33353.0,157.8893,157.919,157.7703,157.7902,33353.0
2018-10-01 15:35:00,159.19,159.41,159.19,159.4,53476.0,157.7803,157.9983,157.7803,157.9884,53476.0
2018-10-01 15:40:00,159.38,159.42,159.31,159.36,45649.0,157.9686,158.0082,157.8992,157.9487,45649.0
2018-10-01 15:45:00,159.35,159.55,159.33,159.53,60607.0,157.9388,158.1371,157.919,158.1172,60607.0
2018-10-01 15:50:00,159.52,159.65,159.47,159.59,77797.0,158.1073,158.2362,158.0578,158.1767,77797.0
2018-10-01 15:55:00,159.6,159.84,159.6,159.82,197240.0,158.1866,158.4245,158.1866,158.4047,197240.0
2018-10-02 09:30:00,159.17,159.58,158.91,159.19,126459.0,157.7604,158.1668,157.5027,157.7803,126459.0
2018-10-02 09:35:00,159.28,159.28,157.82,157.97,84157.0,157.8695,157.8695,156.4224,156.5711,84157.0
2018-10-02 09:40:00,157.91,158.4,157.64,158.15,54481.0,156.5116,156.9973,156.244,156.7495,54481.0
2018-10-02 09:45:00,158.2,158.95,158.16,158.86,44708.0,156.799,157.5424,156.7594,157.4532,44708.0
2018-10-02 09:50:00,158.94,159.29,158.66,158.77,32601.0,157.5325,157.8794,157.2549,157.364,32601.0
2018-10-02 09:55:00,158.77,159.18,158.7,158.98,37971.0,157.364,157.7703,157.2946,157.5721,37971.0
2018-10-02 10:00:00,158.97,159.07,158.85,158.98,44954.0,157.5622,157.6613,157.4433,157.5721,44954.0
2018-10-02 10:05:00,159.0,159.05,158.32,158.33,29676.0,157.5919,157.6415,156.918,156.9279,29676.0
2018-10-02 10:10:00,158.41,158.48,158.1,158.25,32777.0,157.0072,157.0765,156.6999,156.8486,32777.0
2018-10-02 10:15:00,158.26,158.61,158.25,158.57,30833.0,156.8585,157.2054,156.8486,157.1657,30833.0
2018-10-02 10:20:00,158.54,158.63,158.38,158.63,24949.0,157.136,157.2252,156.9774,157.2252,24949.0
2018-10-02 10:25:00,158.68,158.75,158.29,158.75,30569.0,157.2748,157.3442,156.8882,157.3442,30569.0
2018-10-02 10:30:00,158.71,158.88,158.6,158.86,34506.0,157.3045,157.473,157.1955,157.4532,34506.0
2018-10-02 10:35:00,158.88,159.0,158.69,158.85,26889.0,157.473,157.5919,157.2847,157.4433,26889.0
2018-10-02 10:40:00,158.84,158.87,158.68,158.74,20553.0,157.4334,157.4631,157.2748,157.3342,20553.0
2018-10-02 10:45:00,158.76,158.95,158.72,158.88,28981.0,157.3541,157.5424,157.3144,157.473,28981.0
2018-10-02 10:50:00,158.92,159.08,158.87,158.89,20162.0,157.5126,157.6712,157.4631,157.4829,20162.0
2018-10-02 10:55:00,158.91,158.96,158.54,158.59,26101.0,157.5027,157.5523,157.136,157.1856,26101.0
2018-10-02 11:00:00,158.55,158.6,158.23,158.29,47834.0,157.1459,157.1955,156.8288,156.8882,47834.0
2018-10-02 11:05:00,158.28,158.54,158.19,158.47,40481.0,156.8783,157.136,156.7891,157.0666,40481.0
2018-10-02 11:10:00,158.47,158.7,158.47,158.63,20690.0,157.0666,157.2946,157.0666,157.2252,20690.0
2018-10-02 11:15:00,158.61,158.89,158.61,158.72,14287.0,157.2054,157.4829,157.2054,157.3144,14287.0
2018-10-02 11:20:00,158.72,159.13,158.72,159.06,23275.0,157.3144,157.7208,157.3144,157.6514,23275.0
2018-10-02 11:25:00,159.06,159.07,158.79,158.84,25997.0,157.6514,157.6613,157.3838,157.4334,25997.0
2018-10-02 11:30:00,158.86,159.02,158.84,159.01,16984.0,157.4532,157.6118,157.4334,157.6018,16984.0
2018-10-02 11:35:00,159.02,159.04,158.76,158.77,23903.0,157.6118,157.6316,157.3541,157.364,23903.0
2018-10-02 11:40:00,158.77,158.94,158.75,158.94,9469.0,157.364,157.5325,157.3442,157.5325,9469.0
2018-10-02 11:45:00,158.95,159.1,158.89,159.03,23426.0,157.5424,157.6911,157.4829,157.6217,23426.0
2018-10-02 11:50:00,159.06,159.12,158.96,159.12,14410.0,157.6514,157.7109,157.5523,157.7109,14410.0
2018-10-02 11:55:00,159.08,159.15,158.99,159.11,14880.0,157.6712,157.7406,157.582,157.701,14880.0
2018-10-02 12:00:00,159.09,159.36,159.07,159.23,24009.0,157.6811,157.9487,157.6613,157.8199,24009.0
2018-10-02 12:05:00,159.23,159.23,158.99,159.08,15959.0,157.8199,157.8199,157.582,157.6712,15959.0
2018-10-02 12:10:00,159.09,159.1,158.9,158.9,14341.0,157.6811,157.6911,157.4928,157.4928,14341.0
2018-10-02 12:15:00,158.88,159.03,158.87,159.02,21379.0,157.473,157.6217,157.4631,157.6118,21379.0
2018-10-02 12:20:00,159.02,159.11,158.97,158.97,25645.0,157.6118,157.701,157.5622,157.5622,25645.0
2018-10-02 12:25:00,158.99,159.1,158.92,159.0,24970.0,157.582,157.6911,157.5126,157.5919,24970.0
2018-10-02 12:30:00,159.04,159.15,159.0,159.13,42562.0,157.6316,157.7406,157.5919,157.7208,42562.0
2018-10-02 12:35:00,159.11,159.16,159.01,159.11,29706.0,157.701,157.7505,157.6018,157.701,29706.0
2018-10-02 12:40:00,159.11,159.19,159.08,159.11,24734.0,157.701,157.7803,157.6712,157.701,24734.0
2018-10-02 12:45:00,159.1,159.1,158.6,158.61,26118.0,157.6911,157.6911,157.1955,157.2054,26118.0
2018-10-02 12:50:00,158.61,158.64,158.41,158.56,39511.0,157.2054,157.2351,157.0072,157.1558,39511.0
2018-10-02 12:55:00,158.55,158.6,158.4,158.59,24153.0,157.1459,157.1955,156.9973,157.1856,24153.0
2018-10-02 13:00:00,158.6,158.76,158.56,158.75,19618.0,157.1955,157.3541,157.1558,157.3442,19618.0
2018-10-02 13:05:00,158.75,158.79,158.43,158.53,17101.0,157.3442,157.3838,157.027,157.1261,17101.0
2018-10-02 13:10:00,158.57,158.62,158.39,158.43,22979.0,157.1657,157.2153,156.9873,157.027,22979.0
2018-10-02 13:15:00,158.42,158.56,158.33,158.51,20621.0,157.0171,157.1558,156.9279,157.1063,20621.0
2018-10-02 13:20:00,158.51,158.57,158.5,158.56,16785.0,157.1063,157.1657,157.0964,157.1558,16785.0
2018-10-02 13:25:00,158.54,158.6,158.42,158.5,19980.0,157.136,157.1955,157.0171,157.0964,19980.0
2018-10-02 13:30:00,158.5,158.63,158.49,158.63,15756.0,157.0964,157.2252,157.0865,157.2252,15756.0
2018-10-02 13:35:00,158.63,158.69,158.55,158.68,25120.0,157.2252,157.2847,157.1459,157.2748,25120.0
2018-10-02 13:40:00,158.69,158.85,158.68,158.76,18086.0,157.2847,157.4433,157.2748,157.3541,18086.0
2018-10-02 13:45:00,158.76,158.77,158.7,158.71,15917.0,157.3541,157.364,157.2946,157.3045,15917.0
2018-10-02 13:50:00,158.71,158.75,158.49,158.52,33790.0,157.3045,157.3442,157.0865,157.1162,33790.0
2018-10-02 13:55:00,158.52,158.61,158.37,158.41,18445.0,157.1162,157.2054,156.9675,157.0072,18445.0
2018-10-02 14:00:00,158.41,158.44,158.28,158.42,20014.0,157.0072,157.0369,156.8783,157.0171,20014.0
2018-10-02 14:05:00,158.45,158.5,158.38,158.39,24569.0,157.0468,157.0964,156.9774,156.9873,24569.0
2018-10-02 14:10:00,158.41,158.44,158.26,158.26,18739.0,157.0072,157.0369,156.8585,156.8585,18739.0
2018-10-02 14:15:00,158.25,158.4,158.25,158.37,25536.0,156.8486,156.9973,156.8486,156.9675,25536.0
2018-10-02 14:20:00,158.37,158.53,158.37,158.41,22578.0,156.9675,157.1261,156.9675,157.0072,22578.0
2018-10-02 14:25:00,158.37,158.44,158.31,158.32,21750.0,156.9675,157.0369,156.908,156.918,21750.0
2018-10-02 14:30:00,158.3,158.31,158.1,158.15,24455.0,156.8981,156.908,156.6999,156.7495,24455.0
2018-10-02 14:35:00,158.15,158.18,157.92,157.94,51557.0,156.7495,156.7792,156.5215,156.5413,51557.0
2018-10-02 14:40:00,157.95,158.02,157.81,157.86,24919.0,156.5512,156.6206,156.4125,156.462,24919.0
2018-10-02 14:45:00,157.85,157.91,157.83,157.9,16371.0,156.4521,156.5116,156.4323,156.5017,16371.0
2018-10-02 14:50:00,157.9,157.91,157.73,157.73,17072.0,156.5017,156.5116,156.3332,156.3332,17072.0
2018-10-02 14:55:00,157.73,157.83,157.68,157.83,36292.0,156.3332,156.4323,156.2836,156.4323,36292.0
2018-10-02 15:00:00,157.81,157.81,157.44,157.44,35653.0,156.4125,156.4125,156.0458,156.0458,35653.0
2018-10-02 15:05:00,157.41,157.52,157.27,157.36,42922.0,156.016,156.125,155.8773,155.9665,42922.0
2018-10-02 15:10:00,157.38,157.38,157.14,157.25,42134.0,155.9863,155.9863,155.7484,155.8574,42134.0
2018-10-02 15:15:00,157.23,157.23,156.71,156.71,56262.0,155.8376,155.8376,155.3222,155.3222,56262.0
2018-10-02 15:20:00,156.7,156.87,156.7,156.82,65914.0,155.3123,155.4808,155.3123,155.4312,65914.0
2018-10-02 15:25:00,156.81,157.05,156.79,156.85,110243.0,155.4213,155.6592,155.4015,155.461,110243.0
2018-10-02 15:30:00,156.87,157.09,156.87,157.05,65577.0,155.4808,155.6989,155.4808,155.6592,65577.0
2018-10-02 15:35:00,157.04,157.06,156.89,156.89,40675.0,155.6493,155.6691,155.5006,155.5006,40675.0
2018-10-02 15:40:00,156.88,157.11,156.88,157.11,34734.0,155.4907,155.7187,155.4907,155.7187,34734.0
2018-10-02 15:45:00,157.11,157.34,157.1,157.26,84267.0,155.7187,155.9466,155.7088,155.8673,84267.0
2018-10-02 15:50:00,157.27,157.33,157.18,157.32,99099.0,155.8773,155.9367,155.7881,155.9268,99099.0
2018-10-02 15:55:00,157.33,157.33,157.2,157.25,166647.0,155.9367,155.9367,155.8079,155.8574,166647.0
2018-10-03 09:30:00,158.56,158.73,157.66,157.98,89637.0,157.1558,157.3243,156.2638,156.581,89637.0
2018-10-03 09:35:00,157.97,158.28,157.25,157.33,68228.0,156.5711,156.8783,155.8574,155.9367,68228.0
2018-10-03 09:40:00,157.38,157.7,157.02,157.62,29171.0,155.9863,156.3034,155.6295,156.2242,29171.0
2018-10-03 09:45:00,157.65,158.26,157.61,158.01,48448.0,156.2539,156.8585,156.2142,156.6107,48448.0
2018-10-03 09:50:00,158.02,158.49,157.95,158.27,39743.0,156.6206,157.0865,156.5512,156.8684,39743.0
2018-10-03 09:55:00,158.34,158.83,158.26,158.61,59103.0,156.9378,157.4234,156.8585,157.2054,59103.0
2018-10-03 10:00:00,158.55,159.17,158.55,158.96,46168.0,157.1459,157.7604,157.1459,157.5523,46168.0
2018-10-03 10:05:00,158.9,159.13,158.9,159.13,22534.0,157.4928,157.7208,157.4928,157.7208,22534.0
2018-10-03 10:10:00,159.15,159.55,158.98,159.44,28433.0,157.7406,158.1371,157.5721,158.028,28433.0
2018-10-03 10:15:00,159.42,159.54,159.33,159.47,33382.0,158.0082,158.1272,157.919,158.0578,33382.0
2018-10-03 10:20:00,159.44,159.56,159.28,159.41,28580.0,158.028,158.147,157.8695,157.9983,28580.0
2018-10-03 10:25:00,159.4,159.41,159.18,159.2,29253.0,157.9884,157.9983,157.7703,157.7902,29253.0
2018-10-03 10:30:00,159.21,159.5,159.19,159.37,19861.0,157.8001,158.0875,157.7803,157.9587,19861.0
2018-10-03 10:35:00,159.4,159.42,158.91,159.03,17732.0,157.9884,158.0082,157.5027,157.6217,17732.0
2018-10-03 10:40:00,159.01,159.2,158.92,159.07,17911.0,157.6018,157.7902,157.5126,157.6613,17911.0
2018-10-03 10:45:00,159.07,159.17,158.87,158.97,26123.0,157.6613,157.7604,157.4631,157.5622,26123.0
2018-10-03 10:50:00,158.98,159.05,158.66,158.69,15359.0,157.5721,157.6415,157.2549,157.2847,15359.0
2018-10-03 10:55:00,158.66,158.75,158.5,158.57,22595.0,157.2549,157.3442,157.0964,157.1657,22595.0
2018-10-03 11:00:00,158.57,158.69,158.32,158.55,17149.0,157.1657,157.2847,156.918,157.1459,17149.0
2018-10-03 11:05:00,158.54,158.66,158.54,158.65,15396.0,157.136,157.2549,157.136,157.245,15396.0
2018-10-03 11:10:00,158.64,158.87,158.53,158.75,15384.0,157.2351,157.4631,157.1261,157.3442,15384.0
2018-10-03 11:15:00,158.8,159.31,158.79,159.19,22552.0,157.3937,157.8992,157.3838,157.7803,22552.0
2018-10-03 11:20:00,159.22,159.55,159.22,159.42,14675.0,157.81,158.1371,157.81,158.0082,14675.0
2018-10-03 11:25:00,159.38,159.59,159.33,159.34,30771.0,157.9686,158.1767,157.919,157.9289,30771.0
2018-10-03 11:30:00,159.4,159.68,159.34,159.36,38001.0,157.9884,158.2659,157.9289,157.9487,38001.0
2018-10-03 11:35:00,159.34,159.38,159.15,159.27,47608.0,157.9289,157.9686,157.7406,157.8595,47608.0
2018-10-03 11:40:00,159.26,159.4,159.23,159.35,17106.0,157.8496,157.9884,157.8199,157.9388,17106.0
2018-10-03 11:45:00,159.33,159.4,159.2,159.38,17369.0,157.919,157.9884,157.7902,157.9686,17369.0
2018-10-03 11:50:00,159.39,159.59,159.38,159.45,22060.0,157.9785,158.1767,157.9686,158.038,22060.0
2018-10-03 11:55:00,159.47,159.6,159.42,159.55,12699.0,158.0578,158.1866,158.0082,158.1371,12699.0
2018-10-03 12:00:00,159.58,159.6,159.44,159.56,12096.0,158.1668,158.1866,158.028,158.147,12096.0
2018-10-03 12:05:00,159.54,159.57,159.39,159.41,15595.0,158.1272,158.1569,157.9785,157.9983,15595.0
2018-10-03 12:10:00,159.42,159.57,159.42,159.46,25722.0,158.0082,158.1569,158.0082,158.0479,25722.0
2018-10-03 12:15:00,159.46,159.49,159.36,159.45,16193.0,158.0479,158.0776,157.9487,158.038,16193.0
2018-10-03 12:20:00,159.49,159.75,159.49,159.75,51780.0,158.0776,158.3353,158.0776,158.3353,51780.0
2018-10-03 12:25:00,159.74,159.76,159.37,159.49,37981.0,158.3254,158.3452,157.9587,158.0776,37981.0
2018-10-03 12:30:00,159.47,159.48,159.27,159.28,25073.0,158.0578,158.0677,157.8595,157.8695,25073.0
2018-10-03 12:35:00,159.28,159.31,158.97,159.07,23586.0,157.8695,157.8992,157.5622,157.6613,23586.0
2018-10-03 12:40:00,159.06,159.17,158.97,159.14,25330.0,157.6514,157.7604,157.5622,157.7307,25330.0
2018-10-03 12:45:00,159.11,159.29,159.11,159.15,15116.0,157.701,157.8794,157.701,157.7406,15116.0
2018-10-03 12:50:00,159.13,159.19,159.02,159.08,9982.0,157.7208,157.7803,157.6118,157.6712,9982.0
2018-10-03 12:55:00,159.09,159.33,159.09,159.25,17725.0,157.6811,157.919,157.6811,157.8397,17725.0
2018-10-03 13:00:00,159.27,159.42,159.24,159.42,17808.0,157.8595,158.0082,157.8298,158.0082,17808.0
2018-10-03 13:05:00,159.41,159.43,159.32,159.36,11044.0,157.9983,158.0181,157.9091,157.9487,11044.0
2018-10-03 13:10:00,159.35,159.61,159.33,159.59,12698.0,157.9388,158.1965,157.919,158.1767,12698.0
2018-10-03 13:15:00,159.61,159.61,159.48,159.52,13350.0,158.1965,158.1965,158.0677,158.1073,13350.0
2018-10-03 13:20:00,159.52,159.55,159.38,159.4,9942.0,158.1073,158.1371,157.9686,157.9884,9942.0
2018-10-03 13:25:00,159.35,159.41,159.22,159.35,22551.0,157.9388,157.9983,157.81,157.9388,22551.0
2018-10-03 13:30:00,159.33,159.39,159.18,159.24,11340.0,157.919,157.9785,157.7703,157.8298,11340.0
2018-10-03 13:35:00,159.23,159.48,159.22,159.41,18473.0,157.8199,158.0677,157.81,157.9983,18473.0
2018-10-03 13:40:00,159.43,159.43,159.32,159.43,10278.0,158.0181,158.0181,157.9091,158.0181,10278.0
2018-10-03 13:45:00,159.41,159.5,159.39,159.43,7469.0,157.9983,158.0875,157.9785,158.0181,7469.0
2018-10-03 13:50:00,159.42,159.44,159.24,159.25,14125.0,158.0082,158.028,157.8298,157.8397,14125.0
2018-10-03 13:55:00,159.24,159.32,159.23,159.3,8490.0,157.8298,157.9091,157.8199,157.8893,8490.0
2018-10-03 14:00:00,159.3,159.52,159.25,159.45,12520.0,157.8893,158.1073,157.8397,158.038,12520.0
2018-10-03 14:05:00,159.47,159.51,159.38,159.49,8256.0,158.0578,158.0974,157.9686,158.0776,8256.0
2018-10-03 14:10:00,159.46,159.57,159.42,159.57,10327.0,158.0479,158.1569,158.0082,158.1569,10327.0
2018-10-03 14:15:00,159.58,159.6,159.45,159.5,19398.0,158.1668,158.1866,158.038,158.0875,19398.0
2018-10-03 14:20:00,159.52,159.6,159.51,159.56,18289.0,158.1073,158.1866,158.0974,158.147,18289.0
2018-10-03 14:25:00,159.58,159.65,159.57,159.62,17950.0,158.1668,158.2362,158.1569,158.2064,17950.0
2018-10-03 14:30:00,159.65,159.65,159.46,159.47,16117.0,158.2362,158.2362,158.0479,158.0578,16117.0
2018-10-03 14:35:00,159.46,159.48,159.19,159.23,32633.0,158.0479,158.0677,157.7803,157.8199,32633.0
2018-10-03 14:40:00,159.23,159.36,159.18,159.26,11223.0,157.8199,157.9487,157.7703,157.8496,11223.0
2018-10-03 14:45:00,159.27,159.32,159.07,159.11,16645.0,157.8595,157.9091,157.6613,157.701,16645.0
2018-10-03 14:50:00,159.11,159.19,159.03,159.12,19713.0,157.701,157.7803,157.6217,157.7109,19713.0
2018-10-03 14:55:00,159.12,159.26,159.09,159.14,22115.0,157.7109,157.8496,157.6811,157.7307,22115.0
2018-10-03 15:00:00,159.16,159.27,159.11,159.17,16607.0,157.7505,157.8595,157.701,157.7604,16607.0
2018-10-03 15:05:00,159.22,159.39,159.17,159.37,14221.0,157.81,157.9785,157.7604,157.9587,14221.0
2018-10-03 15:10:00,159.39,159.39,159.27,159.34,24433.0,157.9785,157.9785,157.8595,157.9289,24433.0
2018-10-03 15:15:00,159.33,159.34,159.19,159.25,20180.0,157.919,157.9289,157.7803,157.8397,20180.0
2018-10-03 15:20:00,159.26,159.26,159.11,159.18,27974.0,157.8496,157.8496,157.701,157.7703,27974.0
2018-10-03 15:25:00,159.19,159.21,158.98,159.12,32651.0,157.7803,157.8001,157.5721,157.7109,32651.0
2018-10-03 15:30:00,159.16,159.28,159.15,159.22,35657.0,157.7505,157.8695,157.7406,157.81,35657.0
2018-10-03 15:35:00,159.24,159.3,159.14,159.2,40514.0,157.8298,157.8893,157.7307,157.7902,40514.0
2018-10-03 15:40:00,159.21,159.4,159.2,159.36,46121.0,157.8001,157.9884,157.7902,157.9487,46121.0
2018-10-03 15:45:00,159.37,159.43,159.12,159.14,41826.0,157.9587,158.0181,157.7109,157.7307,41826.0
2018-10-03 15:50:00,159.15,159.28,159.14,159.17,46993.0,157.7406,157.8695,157.7307,157.7604,46993.0
2018-10-03 15:55:00,159.18,159.23,158.94,159.1,195433.0,157.7703,157.8199,157.5325,157.6911,195433.0
2018-10-04 09:30:00,158.2,158.84,157.64,158.24,99398.0,156.799,157.4334,156.244,156.8387,99398.0
2018-10-04 09:35:00,158.13,158.42,157.32,157.73,47856.0,156.7296,157.0171,155.9268,156.3332,47856.0
2018-10-04 09:40:00,157.76,158.01,157.41,157.67,60214.0,156.3629,156.6107,156.016,156.2737,60214.0
2018-10-04 09:45:00,157.61,157.78,157.18,157.34,42303.0,156.2142,156.3827,155.7881,155.9466,42303.0
2018-10-04 09:50:00,157.28,157.88,157.18,157.69,36942.0,155.8872,156.4819,155.7881,156.2935,36942.0
2018-10-04 09:55:00,157.68,158.18,157.65,158.02,36760.0,156.2836,156.7792,156.2539,156.6206,36760.0
2018-10-04 10:00:00,158.02,158.16,157.48,157.77,25297.0,156.6206,156.7594,156.0854,156.3728,25297.0
2018-10-04 10:05:00,157.7,157.71,157.36,157.53,30570.0,156.3034,156.3134,155.9665,156.135,30570.0
2018-10-04 10:10:00,157.59,157.62,157.28,157.44,57946.0,156.1944,156.2242,155.8872,156.0458,57946.0
2018-10-04 10:15:00,157.4,157.43,157.14,157.14,33592.0,156.0061,156.0358,155.7484,155.7484,33592.0
2018-10-04 10:20:00,157.12,157.15,156.58,156.58,72680.0,155.7286,155.7583,155.1934,155.1934,72680.0
2018-10-04 10:25:00,156.59,157.29,156.37,156.37,70432.0,155.2033,155.8971,154.9852,154.9852,70432.0
2018-10-04 10:30:00,156.36,156.72,156.2,156.48,65322.0,154.9753,155.3321,154.8167,155.0943,65322.0
2018-10-04 10:35:00,156.45,156.91,156.42,156.73,59028.0,155.0645,155.5204,155.0348,155.342,59028.0
2018-10-04 10:40:00,156.71,156.77,156.3,156.55,29406.0,155.3222,155.3817,154.9158,155.1636,29406.0
2018-10-04 10:45:00,156.6,156.67,156.35,156.59,56639.0,155.2132,155.2826,154.9654,155.2033,56639.0
2018-10-04 10:50:00,156.58,156.94,156.58,156.88,35823.0,155.1934,155.5502,155.1934,155.4907,35823.0
2018-10-04 10:55:00,156.86,156.96,156.65,156.7,36109.0,155.4709,155.57,155.2627,155.3123,36109.0
2018-10-04 11:00:00,156.67,156.97,156.65,156.89,101731.0,155.2826,155.5799,155.2627,155.5006,101731.0
2018-10-04 11:05:00,156.91,156.95,156.69,156.73,64546.0,155.5204,155.5601,155.3024,155.342,64546.0
2018-10-04 11:10:00,156.74,156.74,156.31,156.39,129459.0,155.352,155.352,154.9258,155.0051,129459.0
2018-10-04 11:15:00,156.41,156.6,156.32,156.36,17337.0,155.0249,155.2132,154.9357,154.9753,17337.0
2018-10-04 11:20:00,156.38,156.41,156.25,156.36,20761.0,154.9951,155.0249,154.8663,154.9753,20761.0
2018-10-04 11:25:00,156.39,156.4,155.92,155.98,35675.0,155.0051,155.015,154.5392,154.5987,35675.0
2018-10-04 11:30:00,155.99,156.11,155.72,155.9,114647.0,154.6086,154.7275,154.341,154.5194,114647.0
2018-10-04 11:35:00,155.88,156.02,155.75,155.8,37009.0,154.4996,154.6383,154.3707,154.4203,37009.0
2018-10-04 11:40:00,155.76,156.15,155.74,156.0,45298.0,154.3806,154.7672,154.3608,154.6185,45298.0
2018-10-04 11:45:00,156.02,156.21,155.79,155.86,16122.0,154.6383,154.8266,154.4104,154.4797,16122.0
2018-10-04 11:50:00,155.86,155.86,155.62,155.68,44214.0,154.4797,154.4797,154.2419,154.3013,44214.0
2018-10-04 11:55:00,155.73,155.84,155.69,155.77,23917.0,154.3509,154.4599,154.3112,154.3905,23917.0
2018-10-04 12:00:00,155.78,155.85,155.66,155.74,65717.0,154.4005,154.4698,154.2815,154.3608,65717.0
2018-10-04 12:05:00,155.72,155.97,155.66,155.76,38456.0,154.341,154.5888,154.2815,154.3806,38456.0
2018-10-04 12:10:00,155.78,155.85,155.3,155.37,46169.0,154.4005,154.4698,153.9247,153.9941,46169.0
2018-10-04 12:15:00,155.36,155.36,155.09,155.28,40448.0,153.9842,153.9842,153.7166,153.9049,40448.0
2018-10-04 12:20:00,155.24,155.3,154.67,154.84,68017.0,153.8652,153.9247,153.3003,153.4688,68017.0
2018-10-04 12:25:00,154.84,154.93,154.7,154.9,39742.0,153.4688,153.558,153.33,153.5282,39742.0
2018-10-04 12:30:00,154.91,155.33,154.85,155.33,39717.0,153.5382,153.9544,153.4787,153.9544,39717.0
2018-10-04 12:35:00,155.32,155.62,155.28,155.55,55239.0,153.9445,154.2419,153.9049,154.1725,55239.0
2018-10-04 12:40:00,155.54,155.58,155.18,155.26,31917.0,154.1626,154.2022,153.8058,153.8851,31917.0
2018-10-04 12:45:00,155.11,155.3,155.1,155.22,24583.0,153.7364,153.9247,153.7265,153.8454,24583.0
2018-10-04 12:50:00,155.18,155.23,154.88,155.0,31853.0,153.8058,153.8553,153.5084,153.6274,31853.0
2018-10-04 12:55:00,155.0,155.0,154.82,154.96,76654.0,153.6274,153.6274,153.449,153.5877,76654.0
2018-10-04 13:00:00,154.91,154.91,154.57,154.78,50384.0,153.5382,153.5382,153.2012,153.4093,50384.0
2018-10-04 13:05:00,154.78,154.91,154.67,154.8,27480.0,153.4093,153.5382,153.3003,153.4291,27480.0
2018-10-04 13:10:00,154.79,154.79,154.44,154.46,45159.0,153.4192,153.4192,153.0723,153.0921,45159.0
2018-10-04 13:15:00,154.46,154.65,154.31,154.38,31664.0,153.0921,153.2805,152.9435,153.0129,31664.0
2018-10-04 13:20:00,154.36,154.47,154.3,154.41,41196.0,152.993,153.1021,152.9336,153.0426,41196.0
2018-10-04 13:25:00,154.41,154.69,154.34,154.45,33126.0,153.0426,153.3201,152.9732,153.0822,33126.0
2018-10-04 13:30:00,154.45,154.46,154.19,154.36,26902.0,153.0822,153.0921,152.8245,152.993,26902.0
2018-10-04 13:35:00,154.37,154.45,154.2,154.31,18881.0,153.0029,153.0822,152.8344,152.9435,18881.0
2018-10-04 13:40:00,154.28,154.48,154.28,154.43,29172.0,152.9137,153.112,152.9137,153.0624,29172.0
2018-10-04 13:45:00,154.39,154.45,154.1,154.17,39853.0,153.0228,153.0822,152.7353,152.8047,39853.0
2018-10-04 13:50:00,154.17,154.44,154.11,154.37,25393.0,152.8047,153.0723,152.7452,153.0029,25393.0
2018-10-04 13:55:00,154.35,154.38,154.22,154.36,24048.0,152.9831,153.0129,152.8543,152.993,24048.0
2018-10-04 14:00:00,154.39,154.69,154.39,154.59,72921.0,153.0228,153.3201,153.0228,153.221,72921.0
2018-10-04 14:05:00,154.59,154.69,154.47,154.54,204678.0,153.221,153.3201,153.1021,153.1714,204678.0
2018-10-04 14:10:00,154.56,154.69,154.5,154.58,81922.0,153.1913,153.3201,153.1318,153.2111,81922.0
2018-10-04 14:15:00,154.55,154.61,154.21,154.23,33705.0,153.1813,153.2408,152.8444,152.8642,33705.0
2018-10-04 14:20:00,154.23,154.33,154.05,154.14,38536.0,152.8642,152.9633,152.6858,152.775,38536.0
2018-10-04 14:25:00,154.14,154.42,154.09,154.42,31931.0,152.775,153.0525,152.7254,153.0525,31931.0
2018-10-04 14:30:00,154.39,154.75,154.36,154.75,34722.0,153.0228,153.3796,152.993,153.3796,34722.0
2018-10-04 14:35:00,154.73,154.98,154.7,154.83,166971.0,153.3598,153.6075,153.33,153.4589,166971.0
2018-10-04 14:40:00,154.84,154.84,154.52,154.6,88791.0,153.4688,153.4688,153.1516,153.2309,88791.0
2018-10-04 14:45:00,154.58,154.7,154.46,154.58,92220.0,153.2111,153.33,153.0921,153.2111,92220.0
2018-10-04 14:50:00,154.61,154.74,154.52,154.71,86638.0,153.2408,153.3697,153.1516,153.3399,86638.0
2018-10-04 14:55:00,154.71,154.83,154.56,154.63,98609.0,153.3399,153.4589,153.1913,153.2606,98609.0
2018-10-04 15:00:00,154.61,154.64,154.5,154.54,195833.0,153.2408,153.2705,153.1318,153.1714,195833.0
2018-10-04 15:05:00,154.55,154.88,154.48,154.79,85597.0,153.1813,153.5084,153.112,153.4192,85597.0
2018-10-04 15:10:00,154.77,154.83,154.53,154.54,54083.0,153.3994,153.4589,153.1615,153.1714,54083.0
2018-10-04 15:15:00,154.54,154.69,154.52,154.59,64278.0,153.1714,153.3201,153.1516,153.221,64278.0
2018-10-04 15:20:00,154.59,154.59,154.37,154.43,75399.0,153.221,153.221,153.0029,153.0624,75399.0
2018-10-04 15:25:00,154.43,154.48,154.22,154.22,44240.0,153.0624,153.112,152.8543,152.8543,44240.0
2018-10-04 15:30:00,154.22,154.31,154.01,154.03,80155.0,152.8543,152.9435,152.6461,152.666,80155.0
2018-10-04 15:35:00,154.03,154.03,153.78,153.89,84189.0,152.666,152.666,152.4182,152.5272,84189.0
2018-10-04 15:40:00,153.89,154.33,153.78,154.32,88207.0,152.5272,152.9633,152.4182,152.9534,88207.0
2018-10-04 15:45:00,154.33,154.92,154.31,154.76,100645.0,152.9633,153.5481,152.9435,153.3895,100645.0
2018-10-04 15:50:00,154.76,154.91,154.69,154.9,146193.0,153.3895,153.5382,153.3201,153.5282,146193.0
2018-10-04 15:55:00,154.9,154.98,154.79,154.89,286358.0,153.5282,153.6075,153.4192,153.5183,286358.0
2018-10-05 09:30:00,154.86,155.09,154.25,154.48,116636.0,153.4886,153.7166,152.884,153.112,116636.0
2018-10-05 09:35:00,154.53,156.58,154.53,155.79,74123.0,153.1615,155.1934,153.1615,154.4104,74123.0
2018-10-05 09:40:00,155.9,156.47,155.75,156.4,45022.0,154.5194,155.0843,154.3707,155.015,45022.0
2018-10-05 09:45:00,156.34,156.6,155.54,155.54,61331.0,154.9555,155.2132,154.1626,154.1626,61331.0
2018-10-05 09:50:00,155.54,155.91,155.09,155.62,34031.0,154.1626,154.5293,153.7166,154.2419,34031.0
2018-10-05 09:55:00,155.53,155.53,154.3,154.55,56738.0,154.1527,154.1527,152.9336,153.1813,56738.0
2018-10-05 10:00:00,154.55,154.82,154.13,154.32,36815.0,153.1813,153.449,152.7651,152.9534,36815.0
2018-10-05 10:05:00,154.37,154.96,154.35,154.9,49619.0,153.0029,153.5877,152.9831,153.5282,49619.0
2018-10-05 10:10:00,154.9,154.91,154.65,154.89,24730.0,153.5282,153.5382,153.2805,153.5183,24730.0
2018-10-05 10:15:00,154.93,155.22,154.85,155.0,22022.0,153.558,153.8454,153.4787,153.6274,22022.0
2018-10-05 10:20:00,155.02,155.71,155.02,155.63,30398.0,153.6472,154.3311,153.6472,154.2518,30398.0
2018-10-05 10:25:00,155.62,155.89,155.52,155.72,30453.0,154.2419,154.5095,154.1428,154.341,30453.0
2018-10-05 10:30:00,155.73,155.89,155.38,155.45,30514.0,154.3509,154.5095,154.004,154.0734,30514.0
2018-10-05 10:35:00,155.48,155.67,155.33,155.36,17709.0,154.1031,154.2914,153.9544,153.9842,17709.0
2018-10-05 10:40:00,155.33,155.58,155.18,155.56,16701.0,153.9544,154.2022,153.8058,154.1824,16701.0
2018-10-05 10:45:00,155.54,155.72,155.23,155.24,16535.0,154.1626,154.341,153.8553,153.8652,16535.0
2018-10-05 10:50:00,155.27,155.29,154.98,155.2,31380.0,153.895,153.9148,153.6075,153.8256,31380.0
2018-10-05 10:55:00,155.16,155.42,155.03,155.24,30484.0,153.7859,154.0436,153.6571,153.8652,30484.0
2018-10-05 11:00:00,155.28,155.39,155.07,155.27,18490.0,153.9049,154.0139,153.6967,153.895,18490.0
2018-10-05 11:05:00,155.29,155.33,154.89,154.89,20520.0,153.9148,153.9544,153.5183,153.5183,20520.0
2018-10-05 11:10:00,154.92,154.95,154.71,154.87,32272.0,153.5481,153.5778,153.3399,153.4985,32272.0
2018-10-05 11:15:00,154.86,154.92,154.34,154.51,39664.0,153.4886,153.5481,152.9732,153.1417,39664.0
2018-10-05 11:20:00,154.48,154.73,154.21,154.73,33064.0,153.112,153.3598,152.8444,153.3598,33064.0
2018-10-05 11:25:00,154.74,154.87,154.42,154.58,149550.0,153.3697,153.4985,153.0525,153.2111,149550.0
2018-10-05 11:30:00,154.58,154.62,154.33,154.51,91679.0,153.2111,153.2507,152.9633,153.1417,91679.0
2018-10-05 11:35:00,154.47,154.47,154.15,154.25,23628.0,153.1021,153.1021,152.7849,152.884,23628.0
2018-10-05 11:40:00,154.25,154.26,153.68,153.72,37720.0,152.884,152.8939,152.319,152.3587,37720.0
2018-10-05 11:45:00,153.68,153.84,153.35,153.6,45800.0,152.319,152.4776,151.992,152.2398,45800.0
2018-10-05 11:50:00,153.62,153.67,153.2,153.34,43304.0,152.2596,152.3091,151.8433,151.9821,43304.0
2018-10-05 11:55:00,153.3,153.59,152.82,152.86,134361.0,151.9424,152.2298,151.4667,151.5063,134361.0
2018-10-05 12:00:00,152.84,153.45,152.71,153.43,96106.0,151.4865,152.0911,151.3576,152.0713,96106.0
2018-10-05 12:05:00,153.39,153.72,153.27,153.52,28288.0,152.0316,152.3587,151.9127,152.1605,28288.0
2018-10-05 12:10:00,153.54,153.6,152.98,153.14,41330.0,152.1803,152.2398,151.6252,151.7838,41330.0
2018-10-05 12:15:00,153.1,153.28,152.98,153.15,50244.0,151.7442,151.9226,151.6252,151.7937,50244.0
2018-10-05 12:20:00,153.16,153.64,153.12,153.62,26280.0,151.8037,152.2794,151.764,152.2596,26280.0
2018-10-05 12:25:00,153.6,153.74,153.51,153.73,24764.0,152.2398,152.3785,152.1506,152.3686,24764.0
2018-10-05 12:30:00,153.72,153.81,153.47,153.61,59484.0,152.3587,152.4479,152.1109,152.2497,59484.0
2018-10-05 12:35:00,153.6,153.6,153.39,153.5,37263.0,152.2398,152.2398,152.0316,152.1406,37263.0
2018-10-05 12:40:00,153.48,153.48,153.11,153.43,32500.0,152.1208,152.1208,151.7541,152.0713,32500.0
2018-10-05 12:45:00,153.37,153.58,153.26,153.56,23673.0,152.0118,152.2199,151.9028,152.2001,23673.0
2018-10-05 12:50:00,153.53,153.59,153.38,153.43,26132.0,152.1704,152.2298,152.0217,152.0713,26132.0
2018-10-05 12:55:00,153.42,153.5,153.25,153.33,30184.0,152.0614,152.1406,151.8929,151.9721,30184.0
2018-10-05 13:00:00,153.31,153.31,152.88,152.88,24965.0,151.9523,151.9523,151.5261,151.5261,24965.0
2018-10-05 13:05:00,152.82,153.0,152.47,152.59,27537.0,151.4667,151.6451,151.1198,151.2387,27537.0
2018-10-05 13:10:00,152.58,152.77,152.57,152.72,27802.0,151.2288,151.4171,151.2189,151.3676,27802.0
2018-10-05 13:15:00,152.72,153.09,152.72,153.0,26651.0,151.3676,151.7343,151.3676,151.6451,26651.0
2018-10-05 13:20:00,152.98,153.03,152.68,152.85,20146.0,151.6252,151.6748,151.3279,151.4964,20146.0
2018-10-05 13:25:00,152.87,152.9,152.47,152.66,25836.0,151.5162,151.546,151.1198,151.3081,25836.0
2018-10-05 13:30:00,152.67,152.96,152.67,152.9,18431.0,151.318,151.6054,151.318,151.546,18431.0
2018-10-05 13:35:00,152.92,153.05,152.81,153.02,19973.0,151.5658,151.6946,151.4568,151.6649,19973.0
2018-10-05 13:40:00,153.02,153.42,153.02,153.39,53371.0,151.6649,152.0614,151.6649,152.0316,53371.0
2018-10-05 13:45:00,153.41,153.63,153.3,153.55,48824.0,152.0514,152.2695,151.9424,152.1902,48824.0
2018-10-05 13:50:00,153.58,153.9,153.36,153.77,49210.0,152.2199,152.5371,152.0019,152.4083,49210.0
2018-10-05 13:55:00,153.81,154.22,153.74,154.21,64082.0,152.4479,152.8543,152.3785,152.8444,64082.0
2018-10-05 14:00:00,154.19,154.7,154.18,154.65,98098.0,152.8245,153.33,152.8146,153.2805,98098.0
2018-10-05 14:05:00,154.68,154.84,154.58,154.65,52824.0,153.3102,153.4688,153.2111,153.2805,52824.0
2018-10-05 14:10:00,154.69,154.89,154.64,154.75,29156.0,153.3201,153.5183,153.2705,153.3796,29156.0
2018-10-05 14:15:00,154.73,155.22,154.68,155.19,37338.0,153.3598,153.8454,153.3102,153.8157,37338.0
2018-10-05 14:20:00,155.2,156.13,155.17,156.09,99015.0,153.8256,154.7474,153.7959,154.7077,99015.0
2018-10-05 14:25:00,156.09,156.26,155.91,155.97,65100.0,154.7077,154.8762,154.5293,154.5888,65100.0
2018-10-05 14:30:00,155.96,156.2,155.8,156.06,55494.0,154.5789,154.8167,154.4203,154.678,55494.0
2018-10-05 14:35:00,156.1,156.1,155.58,155.67,26548.0,154.7176,154.7176,154.2022,154.2914,26548.0
2018-10-05 14:40:00,155.7,155.93,155.48,155.9,42091.0,154.3212,154.5491,154.1031,154.5194,42091.0
2018-10-05 14:45:00,155.91,156.06,155.47,155.56,34904.0,154.5293,154.678,154.0932,154.1824,34904.0
2018-10-05 14:50:00,155.56,155.58,155.32,155.48,20047.0,154.1824,154.2022,153.9445,154.1031,20047.0
2018-10-05 14:55:00,155.49,156.02,155.45,155.92,33822.0,154.113,154.6383,154.0734,154.5392,33822.0
2018-10-05 15:00:00,155.93,156.15,155.8,156.11,31429.0,154.5491,154.7672,154.4203,154.7275,31429.0
2018-10-05 15:05:00,156.1,156.32,156.04,156.2,38646.0,154.7176,154.9357,154.6582,154.8167,38646.0
2018-10-05 15:10:00,156.16,156.21,155.89,155.99,50734.0,154.7771,154.8266,154.5095,154.6086,50734.0
2018-10-05 15:15:00,156.01,156.22,155.9,156.09,58601.0,154.6284,154.8366,154.5194,154.7077,58601.0
2018-10-05 15:20:00,156.07,156.34,156.03,156.08,51695.0,154.6879,154.9555,154.6482,154.6978,51695.0
2018-10-05 15:25:00,156.08,156.08,155.49,155.62,52229.0,154.6978,154.6978,154.113,154.2419,52229.0
2018-10-05 15:30:00,155.62,155.65,155.26,155.3,51699.0,154.2419,154.2716,153.8851,153.9247,51699.0
2018-10-05 15:35:00,155.28,155.41,155.16,155.28,51916.0,153.9049,154.0337,153.7859,153.9049,51916.0
2018-10-05 15:40:00,155.23,155.55,155.08,155.41,62306.0,153.8553,154.1725,153.7067,154.0337,62306.0
2018-10-05 15:45:00,155.42,155.77,155.42,155.7,87826.0,154.0436,154.3905,154.0436,154.3212,87826.0
2018-10-05 15:50:00,155.69,155.69,155.27,155.41,79165.0,154.3112,154.3112,153.895,154.0337,79165.0
2018-10-05 15:55:00,155.41,155.45,154.95,155.05,159960.0,154.0337,154.0734,153.5778,153.6769,159960.0
2018-10-08 09:30:00,154.24,154.62,153.55,153.74,122915.0,152.8741,153.2507,152.1902,152.3785,122915.0
2018-10-08 09:35:00,153.77,154.08,153.51,153.85,131021.0,152.4083,152.7155,152.1506,152.4875,131021.0
2018-10-08 09:40:00,153.87,153.97,153.37,153.84,66915.0,152.5074,152.6065,152.0118,152.4776,66915.0
2018-10-08 09:45:00,153.77,153.83,152.72,152.72,57783.0,152.4083,152.4677,151.3676,151.3676,57783.0
2018-10-08 09:50:00,152.79,153.87,152.72,153.85,77183.0,151.4369,152.5074,151.3676,152.4875,77183.0
2018-10-08 09:55:00,153.78,153.9,153.64,153.7,68168.0,152.4182,152.5371,152.2794,152.3389,68168.0
2018-10-08 10:00:00,153.74,153.8,153.01,153.27,141452.0,152.3785,152.438,151.655,151.9127,141452.0
2018-10-08 10:05:00,153.28,153.41,152.93,153.41,49054.0,151.9226,152.0514,151.5757,152.0514,49054.0
2018-10-08 10:10:00,153.39,154.07,153.04,154.0,76124.0,152.0316,152.7056,151.6847,152.6362,76124.0
2018-10-08 10:15:00,154.0,154.04,153.54,153.55,57888.0,152.6362,152.6759,152.1803,152.1902,57888.0
2018-10-08 10:20:00,153.54,153.62,153.04,153.04,130878.0,152.1803,152.2596,151.6847,151.6847,130878.0
2018-10-08 10:25:00,153.12,153.43,152.99,153.19,90221.0,151.764,152.0713,151.6352,151.8334,90221.0
2018-10-08 10:30:00,153.19,153.19,152.63,152.66,67913.0,151.8334,151.8334,151.2783,151.3081,67913.0
2018-10-08 10:35:00,152.67,152.79,152.52,152.69,45438.0,151.318,151.4369,151.1693,151.3378,45438.0
2018-10-08 10:40:00,152.65,152.82,152.43,152.48,52478.0,151.2982,151.4667,151.0801,151.1297,52478.0
2018-10-08 10:45:00,152.48,152.52,152.11,152.25,56567.0,151.1297,151.1693,150.763,150.9017,56567.0
2018-10-08 10:50:00,152.24,152.26,151.88,152.21,79873.0,150.8918,150.9116,150.535,150.8621,79873.0
2018-10-08 10:55:00,152.19,152.48,152.16,152.27,70253.0,150.8422,151.1297,150.8125,150.9215,70253.0
2018-10-08 11:00:00,152.27,152.27,151.26,151.33,102364.0,150.9215,150.9215,149.9205,149.9899,102364.0
2018-10-08 11:05:00,151.27,151.39,150.43,150.62,222403.0,149.9304,150.0493,149.0978,149.2861,222403.0
2018-10-08 11:10:00,150.56,150.83,150.33,150.56,108246.0,149.2267,149.4943,148.9987,149.2267,108246.0
2018-10-08 11:15:00,150.58,150.61,150.04,150.04,137665.0,149.2465,149.2762,148.7113,148.7113,137665.0
2018-10-08 11:20:00,150.05,150.1,149.65,149.72,240871.0,148.7212,148.7708,148.3247,148.3941,240871.0
2018-10-08 11:25:00,149.67,149.74,149.51,149.56,109566.0,148.3446,148.4139,148.186,148.2355,109566.0
2018-10-08 11:30:00,149.53,149.65,147.68,147.69,245421.0,148.2058,148.3247,146.3722,146.3821,245421.0
2018-10-08 11:35:00,147.69,148.24,146.49,146.63,312166.0,146.3821,146.9272,145.1927,145.3315,312166.0
2018-10-08 11:40:00,146.73,147.61,145.6,147.55,386400.0,145.4306,146.3028,144.3106,146.2433,386400.0
2018-10-08 11:45:00,147.61,148.06,147.17,147.85,203011.0,146.3028,146.7488,145.8667,146.5407,203011.0
2018-10-08 11:50:00,147.79,148.58,147.77,148.51,216447.0,146.4812,147.2642,146.4614,147.1948,216447.0
2018-10-08 11:55:00,148.48,148.8,148.27,148.55,128843.0,147.1651,147.4823,146.957,147.2345,128843.0
2018-10-08 12:00:00,148.53,148.53,147.86,148.09,80289.0,147.2147,147.2147,146.5506,146.7786,80289.0
2018-10-08 12:05:00,148.09,148.18,147.53,147.67,48500.0,146.7786,146.8678,146.2235,146.3623,48500.0
2018-10-08 12:10:00,147.66,147.71,147.23,147.59,105521.0,146.3524,146.4019,145.9262,146.283,105521.0
2018-10-08 12:15:00,147.64,147.88,147.2,147.41,74313.0,146.3325,146.5704,145.8964,146.1046,74313.0
2018-10-08 12:20:00,147.4,147.61,147.08,147.43,93205.0,146.0947,146.3028,145.7775,146.1244,93205.0
2018-10-08 12:25:00,147.43,147.53,147.16,147.48,197310.0,146.1244,146.2235,145.8568,146.174,197310.0
2018-10-08 12:30:00,147.49,147.74,147.37,147.57,121537.0,146.1839,146.4317,146.0649,146.2632,121537.0
2018-10-08 12:35:00,147.54,147.8,147.42,147.56,97071.0,146.2334,146.4911,146.1145,146.2532,97071.0
2018-10-08 12:40:00,147.56,147.67,147.16,147.22,102349.0,146.2532,146.3623,145.8568,145.9163,102349.0
2018-10-08 12:45:00,147.2,147.48,146.87,147.17,77794.0,145.8964,146.174,145.5694,145.8667,77794.0
2018-10-08 12:50:00,147.21,147.33,146.72,146.78,44679.0,145.9063,146.0253,145.4207,145.4802,44679.0
2018-10-08 12:55:00,146.81,146.93,146.39,146.39,55749.0,145.5099,145.6288,145.0936,145.0936,55749.0
2018-10-08 13:00:00,146.37,146.78,146.28,146.59,87642.0,145.0738,145.4802,144.9846,145.2918,87642.0
2018-10-08 13:05:00,146.52,146.9,146.39,146.85,103268.0,145.2225,145.5991,145.0936,145.5495,103268.0
2018-10-08 13:10:00,146.83,147.03,146.66,146.68,39260.0,145.5297,145.7279,145.3612,145.381,39260.0
2018-10-08 13:15:00,146.71,146.71,146.23,146.52,55756.0,145.4108,145.4108,144.935,145.2225,55756.0
2018-10-08 13:20:00,146.52,146.81,146.22,146.37,65666.0,145.2225,145.5099,144.9251,145.0738,65666.0
2018-10-08 13:25:00,146.39,146.72,146.36,146.47,47933.0,145.0936,145.4207,145.0639,145.1729,47933.0
2018-10-08 13:30:00,146.44,146.93,146.43,146.79,40813.0,145.1432,145.6288,145.1333,145.4901,40813.0
2018-10-08 13:35:00,146.87,147.26,146.82,147.19,120525.0,145.5694,145.9559,145.5198,145.8865,120525.0
2018-10-08 13:40:00,147.19,147.38,147.06,147.14,76107.0,145.8865,146.0748,145.7577,145.837,76107.0
2018-10-08 13:45:00,147.13,147.4,147.02,147.27,101926.0,145.8271,146.0947,145.718,145.9658,101926.0
2018-10-08 13:50:00,147.26,147.51,147.17,147.18,53758.0,145.9559,146.2037,145.8667,145.8766,53758.0
2018-10-08 13:55:00,147.16,147.24,146.8,147.18,48693.0,145.8568,145.9361,145.5,145.8766,48693.0
2018-10-08 14:00:00,147.18,147.65,147.15,147.57,55580.0,145.8766,146.3424,145.8469,146.2632,55580.0
2018-10-08 14:05:00,147.58,147.94,147.54,147.9,93498.0,146.2731,146.6299,146.2334,146.5902,93498.0
2018-10-08 14:10:00,147.87,148.28,147.82,148.2,114924.0,146.5605,146.9669,146.5109,146.8876,114924.0
2018-10-08 14:15:00,148.13,148.48,148.13,148.35,50312.0,146.8182,147.1651,146.8182,147.0363,50312.0
2018-10-08 14:20:00,148.34,148.95,148.31,148.82,83998.0,147.0263,147.6309,146.9966,147.5021,83998.0
2018-10-08 14:25:00,148.78,148.79,148.01,148.16,49636.0,147.4624,147.4724,146.6993,146.8479,49636.0
2018-10-08 14:30:00,148.16,148.96,148.16,148.88,70696.0,146.8479,147.6408,146.8479,147.5616,70696.0
2018-10-08 14:35:00,148.85,149.32,148.71,149.28,68202.0,147.5318,147.9977,147.3931,147.958,68202.0
2018-10-08 14:40:00,149.28,149.28,149.0,149.09,59922.0,147.958,147.958,147.6805,147.7697,59922.0
2018-10-08 14:45:00,149.1,149.58,149.06,149.56,82601.0,147.7796,148.2554,147.74,148.2355,82601.0
2018-10-08 14:50:00,149.57,149.88,149.1,149.17,76233.0,148.2454,148.5527,147.7796,147.849,76233.0
2018-10-08 14:55:00,149.14,149.26,148.83,148.87,78255.0,147.8193,147.9382,147.512,147.5516,78255.0
2018-10-08 15:00:00,148.86,149.48,148.85,149.2,53694.0,147.5417,148.1562,147.5318,147.8787,53694.0
2018-10-08 15:05:00,149.2,149.25,148.91,149.11,53799.0,147.8787,147.9283,147.5913,147.7895,53799.0
2018-10-08 15:10:00,149.09,149.17,148.92,149.03,56147.0,147.7697,147.849,147.6012,147.7102,56147.0
2018-10-08 15:15:00,149.03,149.39,149.02,149.22,60614.0,147.7102,148.067,147.7003,147.8985,60614.0
2018-10-08 15:20:00,149.21,149.21,148.64,148.71,64219.0,147.8886,147.8886,147.3237,147.3931,64219.0
2018-10-08 15:25:00,148.68,148.82,148.63,148.68,82578.0,147.3633,147.5021,147.3138,147.3633,82578.0
2018-10-08 15:30:00,148.67,148.88,148.61,148.65,78612.0,147.3534,147.5616,147.2939,147.3336,78612.0
2018-10-08 15:35:00,148.64,148.88,148.6,148.8,107793.0,147.3237,147.5616,147.284,147.4823,107793.0
2018-10-08 15:40:00,148.81,148.98,148.76,148.98,163480.0,147.4922,147.6607,147.4426,147.6607,163480.0
2018-10-08 15:45:00,149.01,149.19,148.89,149.04,136109.0,147.6904,147.8688,147.5715,147.7201,136109.0
2018-10-08 15:50:00,149.05,149.07,148.73,148.86,203281.0,147.7301,147.7499,147.4129,147.5417,203281.0
2018-10-08 15:55:00,148.85,148.89,148.52,148.64,271929.0,147.5318,147.5715,147.2047,147.3237,271929.0
2018-10-09 09:30:00,148.32,148.87,147.21,148.83,256552.0,147.0065,147.5516,145.9063,147.512,256552.0
2018-10-09 09:35:00,148.83,150.78,148.75,150.72,212985.0,147.512,149.4447,147.4327,149.3853,212985.0
2018-10-09 09:40:00,150.57,150.86,149.82,150.82,218452.0,149.2366,149.524,148.4932,149.4844,218452.0
2018-10-09 09:45:00,150.74,150.87,148.71,149.54,80503.0,149.4051,149.5339,147.3931,148.2157,80503.0
2018-10-09 09:50:00,149.47,149.74,148.2,148.74,134302.0,148.1463,148.4139,146.8876,147.4228,134302.0
2018-10-09 09:55:00,148.75,149.34,148.74,149.34,67087.0,147.4327,148.0175,147.4228,148.0175,67087.0
2018-10-09 10:00:00,149.34,149.89,149.12,149.27,74155.0,148.0175,148.5626,147.7994,147.9481,74155.0
2018-10-09 10:05:00,149.3,149.32,148.48,148.5,59038.0,147.9778,147.9977,147.1651,147.1849,59038.0
2018-10-09 10:10:00,148.5,149.05,148.49,148.58,57494.0,147.1849,147.7301,147.175,147.2642,57494.0
2018-10-09 10:15:00,148.55,149.28,148.5,149.22,73420.0,147.2345,147.958,147.1849,147.8985,73420.0
2018-10-09 10:20:00,149.28,149.62,149.14,149.37,55244.0,147.958,148.295,147.8193,148.0472,55244.0
2018-10-09 10:25:00,149.4,149.73,149.1,149.69,66281.0,148.077,148.404,147.7796,148.3644,66281.0
2018-10-09 10:30:00,149.72,149.86,149.55,149.68,51151.0,148.3941,148.5329,148.2256,148.3545,51151.0
2018-10-09 10:35:00,149.71,149.92,149.38,149.55,33943.0,148.3842,148.5923,148.0571,148.2256,33943.0
2018-10-09 10:40:00,149.54,149.84,149.45,149.52,30032.0,148.2157,148.5131,148.1265,148.1959,30032.0
2018-10-09 10:45:00,149.53,149.76,149.52,149.6,36775.0,148.2058,148.4338,148.1959,148.2752,36775.0
2018-10-09 10:50:00,149.66,149.67,148.63,149.0,59365.0,148.3346,148.3446,147.3138,147.6805,59365.0
2018-10-09 10:55:00,149.04,149.34,148.78,149.08,33012.0,147.7201,148.0175,147.4624,147.7598,33012.0
2018-10-09 11:00:00,149.02,149.11,148.81,148.93,38144.0,147.7003,147.7895,147.4922,147.6111,38144.0
2018-10-09 11:05:00,148.93,149.18,148.61,148.68,43151.0,147.6111,147.8589,147.2939,147.3633,43151.0
2018-10-09 11:10:00,148.73,149.16,148.61,148.87,23969.0,147.4129,147.8391,147.2939,147.5516,23969.0
2018-10-09 11:15:00,148.85,149.19,148.63,148.75,47956.0,147.5318,147.8688,147.3138,147.4327,47956.0
2018-10-09 11:20:00,148.74,149.29,148.74,149.09,35249.0,147.4228,147.9679,147.4228,147.7697,35249.0
2018-10-09 11:25:00,149.15,149.33,149.01,149.08,32107.0,147.8292,148.0076,147.6904,147.7598,32107.0
2018-10-09 11:30:00,149.07,149.16,148.98,149.0,20348.0,147.7499,147.8391,147.6607,147.6805,20348.0
2018-10-09 11:35:00,149.02,149.55,149.02,149.26,48119.0,147.7003,148.2256,147.7003,147.9382,48119.0
2018-10-09 11:40:00,149.29,149.31,149.04,149.26,25358.0,147.9679,147.9877,147.7201,147.9382,25358.0
2018-10-09 11:45:00,149.24,149.25,149.02,149.08,22753.0,147.9184,147.9283,147.7003,147.7598,22753.0
2018-10-09 11:50:00,149.07,149.36,148.91,148.93,50767.0,147.7499,148.0373,147.5913,147.6111,50767.0
2018-10-09 11:55:00,148.93,149.18,148.77,148.85,39041.0,147.6111,147.8589,147.4525,147.5318,39041.0
2018-10-09 12:00:00,148.84,149.08,148.74,148.74,29730.0,147.5219,147.7598,147.4228,147.4228,29730.0
2018-10-09 12:05:00,148.77,148.9,148.63,148.82,26373.0,147.4525,147.5814,147.3138,147.5021,26373.0
2018-10-09 12:10:00,148.75,148.81,148.45,148.5,73646.0,147.4327,147.4922,147.1354,147.1849,73646.0
2018-10-09 12:15:00,148.5,148.63,148.41,148.47,52262.0,147.1849,147.3138,147.0957,147.1552,52262.0
2018-10-09 12:20:00,148.46,148.65,148.42,148.42,46993.0,147.1453,147.3336,147.1056,147.1056,46993.0
2018-10-09 12:25:00,148.42,148.73,148.35,148.55,48344.0,147.1056,147.4129,147.0363,147.2345,48344.0
2018-10-09 12:30:00,148.55,148.56,148.28,148.46,38415.0,147.2345,147.2444,146.9669,147.1453,38415.0
2018-10-09 12:35:00,148.44,148.86,148.44,148.83,30712.0,147.1255,147.5417,147.1255,147.512,30712.0
2018-10-09 12:40:00,148.82,148.85,148.35,148.35,27404.0,147.5021,147.5318,147.0363,147.0363,27404.0
2018-10-09 12:45:00,148.3,148.4,147.92,148.2,60518.0,146.9867,147.0858,146.6101,146.8876,60518.0
2018-10-09 12:50:00,148.22,148.22,148.0,148.09,45348.0,146.9074,146.9074,146.6894,146.7786,45348.0
2018-10-09 12:55:00,148.07,148.22,148.01,148.1,75155.0,146.7587,146.9074,146.6993,146.7885,75155.0
2018-10-09 13:00:00,148.04,148.07,147.54,147.64,98867.0,146.729,146.7587,146.2334,146.3325,98867.0
2018-10-09 13:05:00,147.63,147.72,147.5,147.5,38841.0,146.3226,146.4118,146.1938,146.1938,38841.0
2018-10-09 13:10:00,147.55,148.11,147.55,148.02,75369.0,146.2433,146.7984,146.2433,146.7092,75369.0
2018-10-09 13:15:00,148.03,148.27,147.88,147.96,66369.0,146.7191,146.957,146.5704,146.6497,66369.0
2018-10-09 13:20:00,147.98,148.32,147.96,148.15,33804.0,146.6695,147.0065,146.6497,146.838,33804.0
2018-10-09 13:25:00,148.17,148.17,147.84,148.05,59112.0,146.8578,146.8578,146.5308,146.7389,59112.0
2018-10-09 13:30:00,148.03,148.08,147.81,148.03,38173.0,146.7191,146.7686,146.501,146.7191,38173.0
2018-10-09 13:35:00,148.02,148.02,147.74,147.76,18098.0,146.7092,146.7092,146.4317,146.4515,18098.0
2018-10-09 13:40:00,147.77,147.96,147.44,147.48,36823.0,146.4614,146.6497,146.1343,146.174,36823.0
2018-10-09 13:45:00,147.5,147.74,147.23,147.69,58796.0,146.1938,146.4317,145.9262,146.3821,58796.0
2018-10-09 13:50:00,147.65,148.0,147.62,147.85,56721.0,146.3424,146.6894,146.3127,146.5407,56721.0
2018-10-09 13:55:00,147.87,148.09,147.85,147.95,35095.0,146.5605,146.7786,146.5407,146.6398,35095.0
2018-10-09 14:00:00,147.92,148.14,147.82,148.06,21367.0,146.6101,146.8281,146.5109,146.7488,21367.0
2018-10-09 14:05:00,148.04,148.41,147.88,148.4,34620.0,146.729,147.0957,146.5704,147.0858,34620.0
2018-10-09 14:10:00,148.37,148.43,148.12,148.28,14502.0,147.0561,147.1155,146.8083,146.9669,14502.0
2018-10-09 14:15:00,148.33,148.35,148.11,148.13,15793.0,147.0164,147.0363,146.7984,146.8182,15793.0
2018-10-09 14:20:00,148.13,148.25,148.07,148.17,80652.0,146.8182,146.9371,146.7587,146.8578,80652.0
2018-10-09 14:25:00,148.16,148.5,148.15,148.4,40783.0,146.8479,147.1849,146.838,147.0858,40783.0
2018-10-09 14:30:00,148.42,148.47,148.23,148.26,32885.0,147.1056,147.1552,146.9173,146.947,32885.0
2018-10-09 14:35:00,148.24,148.25,148.08,148.23,29444.0,146.9272,146.9371,146.7686,146.9173,29444.0
2018-10-09 14:40:00,148.21,148.42,148.17,148.39,13106.0,146.8975,147.1056,146.8578,147.0759,13106.0
2018-10-09 14:45:00,148.41,148.47,148.21,148.45,21911.0,147.0957,147.1552,146.8975,147.1354,21911.0
2018-10-09 14:50:00,148.45,149.0,148.44,148.89,54777.0,147.1354,147.6805,147.1255,147.5715,54777.0
2018-10-09 14:55:00,148.9,148.96,148.81,148.81,20144.0,147.5814,147.6408,147.4922,147.4922,20144.0
2018-10-09 15:00:00,148.83,148.94,148.74,148.79,22722.0,147.512,147.621,147.4228,147.4724,22722.0
2018-10-09 15:05:00,148.78,148.88,148.72,148.72,19612.0,147.4624,147.5616,147.403,147.403,19612.0
2018-10-09 15:10:00,148.72,148.74,148.58,148.69,30283.0,147.403,147.4228,147.2642,147.3732,30283.0
2018-10-09 15:15:00,148.71,148.75,148.6,148.67,28139.0,147.3931,147.4327,147.284,147.3534,28139.0
2018-10-09 15:20:00,148.68,148.68,148.23,148.33,31253.0,147.3633,147.3633,146.9173,147.0164,31253.0
2018-10-09 15:25:00,148.42,148.51,148.34,148.39,35927.0,147.1056,147.1948,147.0263,147.0759,35927.0
2018-10-09 15:30:00,148.37,148.68,148.36,148.62,44853.0,147.0561,147.3633,147.0462,147.3039,44853.0
2018-10-09 15:35:00,148.59,148.61,148.38,148.41,68517.0,147.2741,147.2939,147.066,147.0957,68517.0
2018-10-09 15:40:00,148.39,148.45,148.27,148.4,47319.0,147.0759,147.1354,146.957,147.0858,47319.0
2018-10-09 15:45:00,148.46,148.78,148.44,148.75,107976.0,147.1453,147.4624,147.1255,147.4327,107976.0
2018-10-09 15:50:00,148.73,148.75,148.42,148.56,81575.0,147.4129,147.4327,147.1056,147.2444,81575.0
2018-10-09 15:55:00,148.58,148.58,148.31,148.5,150420.0,147.2642,147.2642,146.9966,147.1849,150420.0
2018-10-10 09:30:00,147.52,147.59,143.53,145.17,411361.0,146.2136,146.283,142.2589,143.8844,411361.0
2018-10-10 09:35:00,145.08,145.36,143.5,144.18,214830.0,143.7952,144.0727,142.2292,142.9032,214830.0
2018-10-10 09:40:00,144.04,144.41,142.68,142.95,228319.0,142.7644,143.1311,141.4165,141.6841,228319.0
2018-10-10 09:45:00,143.05,144.6,142.87,143.95,258573.0,141.7832,143.3195,141.6048,142.6752,258573.0
2018-10-10 09:50:00,143.95,144.32,143.04,143.42,204701.0,142.6752,143.0419,141.7733,142.1499,204701.0
2018-10-10 09:55:00,143.37,143.5,141.66,142.02,350835.0,142.1004,142.2292,140.4055,140.7623,350835.0
2018-10-10 10:00:00,141.92,142.7,141.13,141.22,326579.0,140.6632,141.4363,139.8802,139.9694,326579.0
2018-10-10 10:05:00,141.27,142.11,140.76,141.73,329908.0,140.0189,140.8515,139.5135,140.4749,329908.0
2018-10-10 10:10:00,141.69,142.68,141.51,142.23,224143.0,140.4352,141.4165,140.2568,140.9704,224143.0
2018-10-10 10:15:00,142.26,142.99,142.07,142.99,82301.0,141.0002,141.7237,140.8119,141.7237,82301.0
2018-10-10 10:20:00,142.92,143.69,142.65,143.69,120602.0,141.6543,142.4175,141.3867,142.4175,120602.0
2018-10-10 10:25:00,143.7,143.81,143.12,143.42,107988.0,142.4274,142.5365,141.8526,142.1499,107988.0
2018-10-10 10:30:00,143.35,143.58,142.82,143.07,89477.0,142.0805,142.3085,141.5552,141.803,89477.0
2018-10-10 10:35:00,143.03,143.28,142.77,142.83,76125.0,141.7634,142.0111,141.5057,141.5651,76125.0
2018-10-10 10:40:00,142.84,143.26,142.55,143.05,94213.0,141.575,141.9913,141.2876,141.7832,94213.0
2018-10-10 10:45:00,143.04,143.57,142.72,142.79,96361.0,141.7733,142.2986,141.4561,141.5255,96361.0
2018-10-10 10:50:00,142.79,143.1,142.66,142.67,111608.0,141.5255,141.8327,141.3966,141.4066,111608.0
2018-10-10 10:55:00,142.67,142.72,142.14,142.25,117051.0,141.4066,141.4561,140.8812,140.9903,117051.0
2018-10-10 11:00:00,142.21,142.47,141.78,141.84,103036.0,140.9506,141.2083,140.5244,140.5839,103036.0
2018-10-10 11:05:00,141.8,141.91,141.25,141.25,84941.0,140.5443,140.6533,139.9991,139.9991,84941.0
2018-10-10 11:10:00,141.23,141.66,141.13,141.21,69458.0,139.9793,140.4055,139.8802,139.9595,69458.0
2018-10-10 11:15:00,141.17,141.41,140.78,141.04,181942.0,139.9198,140.1577,139.5333,139.791,181942.0
2018-10-10 11:20:00,141.11,141.26,140.6,140.75,108354.0,139.8604,140.009,139.3549,139.5036,108354.0
2018-10-10 11:25:00,140.72,141.37,140.72,141.34,129569.0,139.4738,140.1181,139.4738,140.0883,129569.0
2018-10-10 11:30:00,141.41,141.41,140.92,141.04,104888.0,140.1577,140.1577,139.672,139.791,104888.0
2018-10-10 11:35:00,141.13,141.17,140.58,140.61,62761.0,139.8802,139.9198,139.3351,139.3648,62761.0
2018-10-10 11:40:00,140.63,141.02,140.48,140.81,88743.0,139.3846,139.7712,139.2359,139.563,88743.0
2018-10-10 11:45:00,140.8,141.21,140.51,141.18,123169.0,139.5531,139.9595,139.2657,139.9297,123169.0
2018-10-10 11:50:00,141.19,141.25,140.6,140.76,158973.0,139.9397,139.9991,139.3549,139.5135,158973.0
2018-10-10 11:55:00,140.74,140.91,140.37,140.38,137108.0,139.4936,139.6621,139.1269,139.1368,137108.0
2018-10-10 12:00:00,140.37,140.58,140.32,140.55,71486.0,139.1269,139.3351,139.0774,139.3053,71486.0
2018-10-10 12:05:00,140.51,140.6,139.07,140.46,247048.0,139.2657,139.3549,137.8384,139.2161,247048.0
2018-10-10 12:10:00,140.46,141.0,140.34,140.76,66433.0,139.2161,139.7513,139.0972,139.5135,66433.0
2018-10-10 12:15:00,140.76,142.04,140.69,142.0,93727.0,139.5135,140.7821,139.4441,140.7425,93727.0
2018-10-10 12:20:00,141.95,142.0,141.55,141.57,68835.0,140.6929,140.7425,140.2965,140.3163,68835.0
2018-10-10 12:25:00,141.59,141.94,141.27,141.32,78454.0,140.3361,140.683,140.0189,140.0685,78454.0
2018-10-10 12:30:00,141.29,141.37,140.96,141.13,57630.0,140.0388,140.1181,139.7117,139.8802,57630.0
2018-10-10 12:35:00,141.19,141.29,140.49,140.7,52231.0,139.9397,140.0388,139.2459,139.454,52231.0
2018-10-10 12:40:00,140.66,140.85,140.41,140.62,63958.0,139.4144,139.6027,139.1666,139.3747,63958.0
2018-10-10 12:45:00,140.59,140.86,140.55,140.55,63785.0,139.345,139.6126,139.3053,139.3053,63785.0
2018-10-10 12:50:00,140.61,141.05,140.55,141.02,70664.0,139.3648,139.8009,139.3053,139.7712,70664.0
2018-10-10 12:55:00,141.03,141.06,140.58,140.63,46381.0,139.7811,139.8108,139.3351,139.3846,46381.0
2018-10-10 13:00:00,140.6,140.6,140.02,140.04,66419.0,139.3549,139.3549,138.78,138.7998,66419.0
2018-10-10 13:05:00,140.05,140.39,140.01,140.29,112531.0,138.8098,139.1467,138.7701,139.0476,112531.0
2018-10-10 13:10:00,140.3,140.88,140.2,140.56,88942.0,139.0575,139.6324,138.9584,139.3152,88942.0
2018-10-10 13:15:00,140.54,140.63,140.18,140.61,73319.0,139.2954,139.3846,138.9386,139.3648,73319.0
2018-10-10 13:20:00,140.63,140.85,140.31,140.7,54701.0,139.3846,139.6027,139.0675,139.454,54701.0
2018-10-10 13:25:00,140.67,140.8,140.53,140.67,77921.0,139.4243,139.5531,139.2855,139.4243,77921.0
2018-10-10 13:30:00,140.65,141.13,140.44,141.12,51291.0,139.4044,139.8802,139.1963,139.8703,51291.0
2018-10-10 13:35:00,141.1,141.22,140.7,141.02,83283.0,139.8505,139.9694,139.454,139.7712,83283.0
2018-10-10 13:40:00,141.05,141.16,140.83,140.86,91110.0,139.8009,139.9099,139.5828,139.6126,91110.0
2018-10-10 13:45:00,140.89,141.01,140.75,140.83,138318.0,139.6423,139.7613,139.5036,139.5828,138318.0
2018-10-10 13:50:00,140.87,140.9,140.15,140.37,61209.0,139.6225,139.6522,138.9089,139.1269,61209.0
2018-10-10 13:55:00,140.34,140.63,140.22,140.58,71144.0,139.0972,139.3846,138.9782,139.3351,71144.0
2018-10-10 14:00:00,140.58,140.71,140.3,140.51,54620.0,139.3351,139.4639,139.0575,139.2657,54620.0
2018-10-10 14:05:00,140.52,140.52,139.65,139.71,105061.0,139.2756,139.2756,138.4133,138.4728,105061.0
2018-10-10 14:10:00,139.71,140.12,139.63,139.78,96389.0,138.4728,138.8791,138.3935,138.5421,96389.0
2018-10-10 14:15:00,139.8,140.48,139.76,140.27,60735.0,138.562,139.2359,138.5223,139.0278,60735.0
2018-10-10 14:20:00,140.27,140.43,140.07,140.32,84750.0,139.0278,139.1864,138.8296,139.0774,84750.0
2018-10-10 14:25:00,140.33,140.38,139.82,140.03,111425.0,139.0873,139.1368,138.5818,138.7899,111425.0
2018-10-10 14:30:00,139.99,140.08,139.83,139.87,70987.0,138.7503,138.8395,138.5917,138.6313,70987.0
2018-10-10 14:35:00,139.84,139.95,139.3,139.55,171375.0,138.6016,138.7106,138.0664,138.3142,171375.0
2018-10-10 14:40:00,139.59,139.6,139.23,139.29,85049.0,138.3538,138.3637,137.997,138.0565,85049.0
2018-10-10 14:45:00,139.31,139.45,139.24,139.3,95348.0,138.0763,138.2151,138.0069,138.0664,95348.0
2018-10-10 14:50:00,139.31,140.19,139.27,140.13,95881.0,138.0763,138.9485,138.0367,138.889,95881.0
2018-10-10 14:55:00,140.19,140.54,139.82,140.48,76886.0,138.9485,139.2954,138.5818,139.2359,76886.0
2018-10-10 15:00:00,140.45,140.45,139.75,139.79,46787.0,139.2062,139.2062,138.5124,138.5521,46787.0
2018-10-10 15:05:00,139.8,139.94,139.25,139.53,69902.0,138.562,138.7007,138.0168,138.2944,69902.0
2018-10-10 15:10:00,139.53,139.62,139.2,139.3,106093.0,138.2944,138.3836,137.9673,138.0664,106093.0
2018-10-10 15:15:00,139.3,139.6,139.13,139.17,138294.0,138.0664,138.3637,137.8979,137.9375,138294.0
2018-10-10 15:20:00,139.16,139.38,139.07,139.16,216002.0,137.9276,138.1457,137.8384,137.9276,216002.0
2018-10-10 15:25:00,139.17,139.34,138.61,139.29,172776.0,137.9375,138.106,137.3825,138.0565,172776.0
2018-10-10 15:30:00,139.28,139.31,138.73,138.78,138849.0,138.0466,138.0763,137.5014,137.551,138849.0
2018-10-10 15:35:00,138.76,138.8,138.51,138.54,170976.0,137.5312,137.5708,137.2834,137.3131,170976.0
2018-10-10 15:40:00,138.53,138.53,137.93,138.32,227385.0,137.3032,137.3032,136.7085,137.0951,227385.0
2018-10-10 15:45:00,138.32,139.09,137.94,138.92,305646.0,137.0951,137.8583,136.7184,137.6898,305646.0
2018-10-10 15:50:00,138.92,138.92,138.08,138.1,256089.0,137.6898,137.6898,136.8572,136.877,256089.0
2018-10-10 15:55:00,138.07,138.13,137.54,137.82,465450.0,136.8473,136.9068,136.322,136.5995,465450.0
2018-10-11 09:30:00,137.44,139.0,136.45,138.06,490571.0,136.2229,137.7691,135.2416,136.8374,490571.0
2018-10-11 09:35:00,138.05,139.25,138.01,138.15,140280.0,136.8275,138.0168,136.7878,136.9266,140280.0
2018-10-11 09:40:00,138.15,138.49,137.77,137.8,257105.0,136.9266,137.2636,136.5499,136.5797,257105.0
2018-10-11 09:45:00,137.77,139.84,137.43,139.81,156264.0,136.5499,138.6016,136.213,138.5719,156264.0
2018-10-11 09:50:00,139.76,140.9,139.36,140.74,227244.0,138.5223,139.6522,138.1259,139.4936,227244.0
2018-10-11 09:55:00,140.79,142.15,140.64,142.15,459143.0,139.5432,140.8912,139.3945,140.8912,459143.0
2018-10-11 10:00:00,142.07,142.16,141.41,141.42,357663.0,140.8119,140.9011,140.1577,140.1676,357663.0
2018-10-11 10:05:00,141.42,141.5,140.01,140.77,156829.0,140.1676,140.2469,138.7701,139.5234,156829.0
2018-10-11 10:10:00,140.83,140.96,139.91,140.48,131447.0,139.5828,139.7117,138.671,139.2359,131447.0
2018-10-11 10:15:00,140.37,140.44,139.52,140.09,245130.0,139.1269,139.1963,138.2844,138.8494,245130.0
2018-10-11 10:20:00,140.02,140.49,139.8,140.31,170272.0,138.78,139.2459,138.562,139.0675,170272.0
2018-10-11 10:25:00,140.31,141.0,140.07,140.64,285557.0,139.0675,139.7513,138.8296,139.3945,285557.0
2018-10-11 10:30:00,140.59,141.2,140.49,140.56,142159.0,139.345,139.9496,139.2459,139.3152,142159.0
2018-10-11 10:35:00,140.62,141.11,140.36,140.55,131885.0,139.3747,139.8604,139.117,139.3053,131885.0
2018-10-11 10:40:00,140.53,140.58,139.41,139.79,90069.0,139.2855,139.3351,138.1754,138.5521,90069.0
2018-10-11 10:45:00,139.86,139.93,139.32,139.7,94307.0,138.6214,138.6908,138.0862,138.4629,94307.0
2018-10-11 10:50:00,139.7,140.08,139.26,139.59,66586.0,138.4629,138.8395,138.0267,138.3538,66586.0
2018-10-11 10:55:00,139.62,139.88,139.24,139.36,33526.0,138.3836,138.6413,138.0069,138.1259,33526.0
2018-10-11 11:00:00,139.29,139.5,138.7,139.0,123162.0,138.0565,138.2646,137.4717,137.7691,123162.0
2018-10-11 11:05:00,138.93,139.73,138.76,139.06,107001.0,137.6997,138.4926,137.5312,137.8285,107001.0
2018-10-11 11:10:00,139.04,139.12,138.52,138.85,136901.0,137.8087,137.888,137.2933,137.6204,136901.0
2018-10-11 11:15:00,138.9,139.68,138.8,139.18,64805.0,137.6699,138.443,137.5708,137.9475,64805.0
2018-10-11 11:20:00,139.24,139.89,139.23,139.49,44629.0,138.0069,138.6512,137.997,138.2547,44629.0
2018-10-11 11:25:00,139.48,139.84,139.19,139.48,43336.0,138.2448,138.6016,137.9574,138.2448,43336.0
2018-10-11 11:30:00,139.43,139.46,138.89,139.4,44123.0,138.1952,138.225,137.66,138.1655,44123.0
2018-10-11 11:35:00,139.39,139.42,138.81,139.3,44552.0,138.1556,138.1853,137.5807,138.0664,44552.0
2018-10-11 11:40:00,139.28,139.99,139.28,139.87,62587.0,138.0466,138.7503,138.0466,138.6313,62587.0
2018-10-11 11:45:00,139.88,140.72,139.67,140.72,54897.0,138.6413,139.4738,138.4331,139.4738,54897.0
2018-10-11 11:50:00,140.71,140.92,140.15,140.28,38412.0,139.4639,139.672,138.9089,139.0377,38412.0
2018-10-11 11:55:00,140.28,140.48,139.57,139.61,34217.0,139.0377,139.2359,138.334,138.3736,34217.0
2018-10-11 12:00:00,139.71,140.25,139.59,139.96,44852.0,138.4728,139.008,138.3538,138.7206,44852.0
2018-10-11 12:05:00,139.97,140.15,139.65,139.75,27859.0,138.7305,138.9089,138.4133,138.5124,27859.0
2018-10-11 12:10:00,139.82,140.36,139.79,140.35,23378.0,138.5818,139.117,138.5521,139.1071,23378.0
2018-10-11 12:15:00,140.33,140.68,140.3,140.47,58825.0,139.0873,139.4342,139.0575,139.226,58825.0
2018-10-11 12:20:00,140.56,141.3,140.52,141.15,38131.0,139.3152,140.0487,139.2756,139.9,38131.0
2018-10-11 12:25:00,141.2,141.26,140.68,140.74,79302.0,139.9496,140.009,139.4342,139.4936,79302.0
2018-10-11 12:30:00,140.69,140.72,140.13,140.29,38803.0,139.4441,139.4738,138.889,139.0476,38803.0
2018-10-11 12:35:00,140.3,140.39,139.87,139.91,17509.0,139.0575,139.1467,138.6313,138.671,17509.0
2018-10-11 12:40:00,139.92,140.37,139.89,140.3,85965.0,138.6809,139.1269,138.6512,139.0575,85965.0
2018-10-11 12:45:00,140.33,140.4,139.57,139.78,39219.0,139.0873,139.1567,138.334,138.5421,39219.0
2018-10-11 12:50:00,139.78,140.12,139.39,140.07,19039.0,138.5421,138.8791,138.1556,138.8296,19039.0
2018-10-11 12:55:00,140.0,140.23,139.87,140.07,19486.0,138.7602,138.9882,138.6313,138.8296,19486.0
2018-10-11 13:00:00,140.0,140.08,139.83,140.08,112648.0,138.7602,138.8395,138.5917,138.8395,112648.0
2018-10-11 13:05:00,139.97,140.28,139.91,140.08,28606.0,138.7305,139.0377,138.671,138.8395,28606.0
2018-10-11 13:10:00,140.02,140.73,139.88,140.71,24055.0,138.78,139.4837,138.6413,139.4639,24055.0
2018-10-11 13:15:00,140.73,140.88,140.52,140.57,19924.0,139.4837,139.6324,139.2756,139.3251,19924.0
2018-10-11 13:20:00,140.56,140.87,140.33,140.41,27858.0,139.3152,139.6225,139.0873,139.1666,27858.0
2018-10-11 13:25:00,140.42,140.83,140.37,140.7,27327.0,139.1765,139.5828,139.1269,139.454,27327.0
2018-10-11 13:30:00,140.82,140.93,140.27,140.28,20689.0,139.5729,139.682,139.0278,139.0377,20689.0
2018-10-11 13:35:00,140.28,140.29,140.0,140.21,22893.0,139.0377,139.0476,138.7602,138.9683,22893.0
2018-10-11 13:40:00,140.21,140.46,139.95,140.24,35333.0,138.9683,139.2161,138.7106,138.9981,35333.0
2018-10-11 13:45:00,140.2,140.34,140.02,140.07,50712.0,138.9584,139.0972,138.78,138.8296,50712.0
2018-10-11 13:50:00,140.07,140.33,139.99,140.33,109773.0,138.8296,139.0873,138.7503,139.0873,109773.0
2018-10-11 13:55:00,140.3,140.72,140.1,140.61,81056.0,139.0575,139.4738,138.8593,139.3648,81056.0
2018-10-11 14:00:00,140.58,140.71,140.35,140.65,41664.0,139.3351,139.4639,139.1071,139.4044,41664.0
2018-10-11 14:05:00,140.63,140.8,140.31,140.35,37012.0,139.3846,139.5531,139.0675,139.1071,37012.0
2018-10-11 14:10:00,140.38,140.54,140.11,140.32,66157.0,139.1368,139.2954,138.8692,139.0774,66157.0
2018-10-11 14:15:00,140.31,140.39,140.09,140.15,72591.0,139.0675,139.1467,138.8494,138.9089,72591.0
2018-10-11 14:20:00,140.15,140.57,140.06,140.3,59698.0,138.9089,139.3251,138.8197,139.0575,59698.0
2018-10-11 14:25:00,140.26,140.45,140.05,140.05,56782.0,139.0179,139.2062,138.8098,138.8098,56782.0
2018-10-11 14:30:00,140.09,140.24,139.94,139.99,97687.0,138.8494,138.9981,138.7007,138.7503,97687.0
2018-10-11 14:35:00,140.02,140.05,139.58,139.89,135560.0,138.78,138.8098,138.3439,138.6512,135560.0
2018-10-11 14:40:00,139.81,139.83,138.83,138.96,192113.0,138.5719,138.5917,137.6006,137.7294,192113.0
2018-10-11 14:45:00,138.96,139.46,138.14,139.46,119333.0,137.7294,138.225,136.9167,138.225,119333.0
2018-10-11 14:50:00,139.46,140.07,139.13,139.3,148426.0,138.225,138.8296,137.8979,138.0664,148426.0
2018-10-11 14:55:00,139.3,139.33,138.41,138.9,68433.0,138.0664,138.0961,137.1843,137.6699,68433.0
2018-10-11 15:00:00,138.85,139.5,138.53,139.5,66674.0,137.6204,138.2646,137.3032,138.2646,66674.0
2018-10-11 15:05:00,139.44,139.54,139.03,139.12,76273.0,138.2052,138.3043,137.7988,137.888,76273.0
2018-10-11 15:10:00,139.05,140.28,138.63,140.08,110933.0,137.8186,139.0377,137.4023,138.8395,110933.0
2018-10-11 15:15:00,140.06,141.35,140.0,141.3,120234.0,138.8197,140.0982,138.7602,140.0487,120234.0
2018-10-11 15:20:00,141.4,141.73,140.91,141.49,139790.0,140.1478,140.4749,139.6621,140.237,139790.0
2018-10-11 15:25:00,141.47,141.51,140.6,140.6,79928.0,140.2172,140.2568,139.3549,139.3549,79928.0
2018-10-11 15:30:00,140.62,140.85,140.07,140.36,131535.0,139.3747,139.6027,138.8296,139.117,131535.0
2018-10-11 15:35:00,140.34,140.4,139.53,140.16,68758.0,139.0972,139.1567,138.2944,138.9188,68758.0
2018-10-11 15:40:00,140.16,140.18,139.65,139.81,78880.0,138.9188,138.9386,138.4133,138.5719,78880.0
2018-10-11 15:45:00,139.82,140.21,139.35,139.36,248335.0,138.5818,138.9683,138.116,138.1259,248335.0
2018-10-11 15:50:00,139.38,140.14,139.2,139.82,164792.0,138.1457,138.899,137.9673,138.5818,164792.0
2018-10-11 15:55:00,139.79,139.97,139.07,139.24,277633.0,138.5521,138.7305,137.8384,138.0069,277633.0
2018-10-12 09:30:00,145.77,148.0,145.3,146.48,715000.0,144.4791,146.6894,144.0133,145.1828,715000.0
2018-10-12 09:35:00,146.57,147.09,145.0,145.53,244949.0,145.272,145.7874,143.7159,144.2412,244949.0
2018-10-12 09:40:00,145.37,145.62,144.32,145.05,160711.0,144.0826,144.3304,143.0419,143.7655,160711.0
2018-10-12 09:45:00,145.09,146.34,145.0,145.86,248991.0,143.8051,145.0441,143.7159,144.5683,248991.0
2018-10-12 09:50:00,145.85,145.94,145.07,145.73,164755.0,144.5584,144.6476,143.7853,144.4395,164755.0
2018-10-12 09:55:00,145.74,147.19,145.67,146.66,222835.0,144.4494,145.8865,144.38,145.3612,222835.0
2018-10-12 10:00:00,146.72,148.75,146.49,148.18,417489.0,145.4207,147.4327,145.1927,146.8678,417489.0
2018-10-12 10:05:00,148.17,148.59,147.77,148.0,280963.0,146.8578,147.2741,146.4614,146.6894,280963.0
2018-10-12 10:10:00,148.0,148.1,147.24,147.35,114319.0,146.6894,146.7885,145.9361,146.0451,114319.0
2018-10-12 10:15:00,147.33,147.59,146.71,146.89,67384.0,146.0253,146.283,145.4108,145.5892,67384.0
2018-10-12 10:20:00,146.91,147.01,146.27,146.45,88255.0,145.609,145.7081,144.9747,145.1531,88255.0
2018-10-12 10:25:00,146.5,146.5,145.8,145.8,90063.0,145.2026,145.2026,144.5088,144.5088,90063.0
2018-10-12 10:30:00,145.72,146.42,145.72,146.3,122814.0,144.4295,145.1233,144.4295,145.0044,122814.0
2018-10-12 10:35:00,146.22,146.47,145.99,146.05,58985.0,144.9251,145.1729,144.6972,144.7566,58985.0
2018-10-12 10:40:00,146.0,146.42,145.79,146.42,48180.0,144.7071,145.1233,144.4989,145.1233,48180.0
2018-10-12 10:45:00,146.38,146.39,145.68,145.68,33791.0,145.0837,145.0936,144.3899,144.3899,33791.0
2018-10-12 10:50:00,145.7,146.32,145.66,146.3,102558.0,144.4097,145.0242,144.3701,145.0044,102558.0
2018-10-12 10:55:00,146.3,146.37,145.59,145.76,46807.0,145.0044,145.0738,144.3007,144.4692,46807.0
2018-10-12 11:00:00,145.79,145.98,145.54,145.54,37100.0,144.4989,144.6872,144.2511,144.2511,37100.0
2018-10-12 11:05:00,145.59,145.94,145.45,145.92,51428.0,144.3007,144.6476,144.1619,144.6278,51428.0
2018-10-12 11:10:00,145.92,145.99,145.62,145.89,63442.0,144.6278,144.6972,144.3304,144.598,63442.0
2018-10-12 11:15:00,145.89,146.04,145.69,145.94,56509.0,144.598,144.7467,144.3998,144.6476,56509.0
2018-10-12 11:20:00,145.89,146.23,145.83,145.83,37174.0,144.598,144.935,144.5386,144.5386,37174.0
2018-10-12 11:25:00,145.83,146.03,145.46,145.7,40437.0,144.5386,144.7368,144.1718,144.4097,40437.0
2018-10-12 11:30:00,145.67,146.14,145.45,146.03,58723.0,144.38,144.8458,144.1619,144.7368,58723.0
2018-10-12 11:35:00,146.0,146.05,145.41,145.43,44890.0,144.7071,144.7566,144.1223,144.1421,44890.0
2018-10-12 11:40:00,145.43,145.53,144.88,144.88,73937.0,144.1421,144.2412,143.597,143.597,73937.0
2018-10-12 11:45:00,144.9,144.93,144.5,144.86,77412.0,143.6168,143.6465,143.2203,143.5772,77412.0
2018-10-12 11:50:00,144.84,145.29,144.69,145.03,40086.0,143.5573,144.0033,143.4087,143.7457,40086.0
2018-10-12 11:55:00,145.02,145.28,144.83,145.07,46496.0,143.7357,143.9934,143.5474,143.7853,46496.0
2018-10-12 12:00:00,145.07,145.07,144.48,144.58,40212.0,143.7853,143.7853,143.2005,143.2996,40212.0
2018-10-12 12:05:00,144.56,144.83,144.37,144.74,36888.0,143.2798,143.5474,143.0915,143.4582,36888.0
2018-10-12 12:10:00,144.66,144.75,144.33,144.57,32046.0,143.3789,143.4681,143.0519,143.2897,32046.0
2018-10-12 12:15:00,144.55,144.55,144.2,144.26,22445.0,143.2699,143.2699,142.923,142.9825,22445.0
2018-10-12 12:20:00,144.21,144.61,144.14,144.58,28865.0,142.9329,143.3294,142.8635,143.2996,28865.0
2018-10-12 12:25:00,144.6,144.66,144.0,144.31,42189.0,143.3195,143.3789,142.7248,143.032,42189.0
2018-10-12 12:30:00,144.23,144.54,144.02,144.36,21541.0,142.9527,143.26,142.7446,143.0816,21541.0
2018-10-12 12:35:00,144.38,144.38,143.94,143.94,33011.0,143.1014,143.1014,142.6653,142.6653,33011.0
2018-10-12 12:40:00,143.98,144.04,143.46,143.49,45047.0,142.705,142.7644,142.1896,142.2193,45047.0
2018-10-12 12:45:00,143.5,143.7,143.27,143.37,51384.0,142.2292,142.4274,142.0012,142.1004,51384.0
2018-10-12 12:50:00,143.33,143.93,143.22,143.87,46163.0,142.0607,142.6554,141.9517,142.5959,46163.0
2018-10-12 12:55:00,143.84,144.48,143.83,144.14,55156.0,142.5662,143.2005,142.5563,142.8635,55156.0
2018-10-12 13:00:00,144.13,144.73,143.77,144.73,46615.0,142.8536,143.4483,142.4968,143.4483,46615.0
2018-10-12 13:05:00,144.75,144.9,144.42,144.78,51069.0,143.4681,143.6168,143.1411,143.4979,51069.0
2018-10-12 13:10:00,144.83,144.95,144.37,144.6,42903.0,143.5474,143.6664,143.0915,143.3195,42903.0
2018-10-12 13:15:00,144.59,144.76,144.26,144.57,42329.0,143.3095,143.478,142.9825,143.2897,42329.0
2018-10-12 13:20:00,144.58,144.95,144.5,144.95,50302.0,143.2996,143.6664,143.2203,143.6664,50302.0
2018-10-12 13:25:00,144.96,145.06,144.46,144.51,36567.0,143.6763,143.7754,143.1807,143.2303,36567.0
2018-10-12 13:30:00,144.5,144.53,144.27,144.42,23921.0,143.2203,143.2501,142.9924,143.1411,23921.0
2018-10-12 13:35:00,144.37,144.46,144.03,144.46,27706.0,143.0915,143.1807,142.7545,143.1807,27706.0
2018-10-12 13:40:00,144.46,144.69,144.23,144.63,20031.0,143.1807,143.4087,142.9527,143.3492,20031.0
2018-10-12 13:45:00,144.65,145.01,144.57,144.98,27647.0,143.369,143.7258,143.2897,143.6961,27647.0
2018-10-12 13:50:00,144.95,144.98,144.52,144.84,51726.0,143.6664,143.6961,143.2402,143.5573,51726.0
2018-10-12 13:55:00,144.8,144.91,144.5,144.61,18421.0,143.5177,143.6267,143.2203,143.3294,18421.0
2018-10-12 14:00:00,144.64,144.71,143.93,144.16,28971.0,143.3591,143.4285,142.6554,142.8834,28971.0
2018-10-12 14:05:00,144.1,144.37,143.96,144.2,38157.0,142.8239,143.0915,142.6851,142.923,38157.0
2018-10-12 14:10:00,144.19,144.19,143.69,143.69,25214.0,142.9131,142.9131,142.4175,142.4175,25214.0
2018-10-12 14:15:00,143.7,144.48,143.69,144.44,50762.0,142.4274,143.2005,142.4175,143.1609,50762.0
2018-10-12 14:20:00,144.44,144.52,143.9,144.14,34226.0,143.1609,143.2402,142.6257,142.8635,34226.0
2018-10-12 14:25:00,144.06,144.7,143.99,144.7,23486.0,142.7842,143.4186,142.7149,143.4186,23486.0
2018-10-12 14:30:00,144.73,144.79,144.14,144.23,40010.0,143.4483,143.5078,142.8635,142.9527,40010.0
2018-10-12 14:35:00,144.23,144.56,144.23,144.41,25447.0,142.9527,143.2798,142.9527,143.1311,25447.0
2018-10-12 14:40:00,144.5,144.58,144.02,144.23,34228.0,143.2203,143.2996,142.7446,142.9527,34228.0
2018-10-12 14:45:00,144.2,144.41,144.12,144.14,25962.0,142.923,143.1311,142.8437,142.8635,25962.0
2018-10-12 14:50:00,144.17,144.98,144.14,144.93,36230.0,142.8933,143.6961,142.8635,143.6465,36230.0
2018-10-12 14:55:00,144.93,145.2,144.81,144.89,47731.0,143.6465,143.9141,143.5276,143.6069,47731.0
2018-10-12 15:00:00,144.97,145.13,144.7,144.86,45828.0,143.6862,143.8448,143.4186,143.5772,45828.0
2018-10-12 15:05:00,144.91,145.64,144.86,145.41,66587.0,143.6267,144.3502,143.5772,144.1223,66587.0
2018-10-12 15:10:00,145.44,146.0,145.35,145.62,120933.0,144.152,144.7071,144.0628,144.3304,120933.0
2018-10-12 15:15:00,145.61,145.7,145.36,145.5,51826.0,144.3205,144.4097,144.0727,144.2115,51826.0
2018-10-12 15:20:00,145.56,145.88,145.5,145.86,56395.0,144.271,144.5881,144.2115,144.5683,56395.0
2018-10-12 15:25:00,145.87,146.36,145.86,146.2,71972.0,144.5782,145.0639,144.5683,144.9053,71972.0
2018-10-12 15:30:00,146.22,146.35,145.95,146.3,86114.0,144.9251,145.054,144.6575,145.0044,86114.0
2018-10-12 15:35:00,146.3,146.31,145.9,146.01,93017.0,145.0044,145.0143,144.6079,144.717,93017.0
2018-10-12 15:40:00,146.01,146.63,145.99,146.58,158902.0,144.717,145.3315,144.6972,145.2819,158902.0
2018-10-12 15:45:00,146.57,146.84,146.42,146.77,257086.0,145.272,145.5396,145.1233,145.4702,257086.0
2018-10-12 15:50:00,146.78,147.31,146.7,147.14,273755.0,145.4802,146.0055,145.4009,145.837,273755.0
2018-10-12 15:55:00,147.12,147.18,146.59,146.67,379492.0,145.8171,145.8766,145.2918,145.3711,379492.0
2018-10-15 09:30:00,146.7,146.7,145.2,145.34,153532.0,145.4009,145.4009,143.9141,144.0529,153532.0
2018-10-15 09:35:00,145.22,145.8,143.67,143.93,94755.0,143.934,144.5088,142.3977,142.6554,94755.0
2018-10-15 09:40:00,143.9,144.03,143.32,143.82,156242.0,142.6257,142.7545,142.0508,142.5464,156242.0
2018-10-15 09:45:00,143.81,144.6,143.79,144.21,48756.0,142.5365,143.3195,142.5166,142.9329,48756.0
2018-10-15 09:50:00,144.27,144.27,143.54,143.66,42878.0,142.9924,142.9924,142.2688,142.3878,42878.0
2018-10-15 09:55:00,143.74,144.12,143.33,143.51,52823.0,142.4671,142.8437,142.0607,142.2391,52823.0
2018-10-15 10:00:00,143.54,143.54,142.47,142.65,83002.0,142.2688,142.2688,141.2083,141.3867,83002.0
2018-10-15 10:05:00,142.66,143.19,142.65,142.98,50410.0,141.3966,141.9219,141.3867,141.7138,50410.0
2018-10-15 10:10:00,142.95,143.14,142.62,142.65,47673.0,141.6841,141.8724,141.357,141.3867,47673.0
2018-10-15 10:15:00,142.68,142.75,142.19,142.27,76140.0,141.4165,141.4858,140.9308,141.0101,76140.0
2018-10-15 10:20:00,142.28,142.41,141.98,142.11,123151.0,141.02,141.1489,140.7227,140.8515,123151.0
2018-10-15 10:25:00,142.13,142.28,141.86,141.96,199414.0,140.8713,141.02,140.6037,140.7028,199414.0
2018-10-15 10:30:00,141.91,142.27,141.87,142.13,133183.0,140.6533,141.0101,140.6136,140.8713,133183.0
2018-10-15 10:35:00,142.12,142.35,141.73,141.94,87264.0,140.8614,141.0894,140.4749,140.683,87264.0
2018-10-15 10:40:00,141.94,142.15,141.47,141.59,62341.0,140.683,140.8912,140.2172,140.3361,62341.0
2018-10-15 10:45:00,141.59,141.87,141.32,141.58,53654.0,140.3361,140.6136,140.0685,140.3262,53654.0
2018-10-15 10:50:00,141.56,141.97,141.49,141.79,52341.0,140.3064,140.7128,140.237,140.5343,52341.0
2018-10-15 10:55:00,141.77,142.41,141.77,142.32,160787.0,140.5145,141.1489,140.5145,141.0597,160787.0
2018-10-15 11:00:00,142.42,142.8,142.31,142.53,65232.0,141.1588,141.5354,141.0497,141.2678,65232.0
2018-10-15 11:05:00,142.56,143.42,142.53,143.38,77436.0,141.2975,142.1499,141.2678,142.1103,77436.0
2018-10-15 11:10:00,143.36,144.48,143.31,144.21,272423.0,142.0904,143.2005,142.0409,142.9329,272423.0
2018-10-15 11:15:00,144.24,144.35,143.78,144.15,95854.0,142.9626,143.0717,142.5067,142.8734,95854.0
2018-10-15 11:20:00,144.12,144.36,143.92,144.3,60590.0,142.8437,143.0816,142.6455,143.0221,60590.0
2018-10-15 11:25:00,144.35,144.97,144.23,144.8,47093.0,143.0717,143.6862,142.9527,143.5177,47093.0
2018-10-15 11:30:00,144.8,144.87,144.18,144.21,49363.0,143.5177,143.5871,142.9032,142.9329,49363.0
2018-10-15 11:35:00,144.25,144.5,144.08,144.23,22624.0,142.9726,143.2203,142.8041,142.9527,22624.0
2018-10-15 11:40:00,144.21,144.3,143.89,144.3,32219.0,142.9329,143.0221,142.6157,143.0221,32219.0
2018-10-15 11:45:00,144.27,144.3,143.64,143.79,30534.0,142.9924,143.0221,142.368,142.5166,30534.0
2018-10-15 11:50:00,143.78,143.98,143.21,143.22,35282.0,142.5067,142.705,141.9418,141.9517,35282.0
2018-10-15 11:55:00,143.24,143.58,143.08,143.21,30720.0,141.9715,142.3085,141.8129,141.9418,30720.0
2018-10-15 12:00:00,143.21,143.67,142.97,143.6,49091.0,141.9418,142.3977,141.7039,142.3283,49091.0
2018-10-15 12:05:00,143.6,143.63,143.26,143.26,22668.0,142.3283,142.358,141.9913,141.9913,22668.0
2018-10-15 12:10:00,143.25,143.29,142.84,143.02,20566.0,141.9814,142.0211,141.575,141.7535,20566.0
2018-10-15 12:15:00,143.03,143.42,142.93,143.36,20323.0,141.7634,142.1499,141.6642,142.0904,20323.0
2018-10-15 12:20:00,143.36,143.72,143.16,143.61,16555.0,142.0904,142.4473,141.8922,142.3382,16555.0
2018-10-15 12:25:00,143.64,143.72,143.4,143.5,15959.0,142.368,142.4473,142.1301,142.2292,15959.0
2018-10-15 12:30:00,143.49,144.0,143.39,143.95,25160.0,142.2193,142.7248,142.1202,142.6752,25160.0
2018-10-15 12:35:00,143.93,144.08,143.84,143.92,33543.0,142.6554,142.8041,142.5662,142.6455,33543.0
2018-10-15 12:40:00,143.88,144.03,143.41,143.41,25664.0,142.6058,142.7545,142.14,142.14,25664.0
2018-10-15 12:45:00,143.43,143.71,143.26,143.66,36396.0,142.1598,142.4373,141.9913,142.3878,36396.0
2018-10-15 12:50:00,143.63,144.02,143.53,143.65,26315.0,142.358,142.7446,142.2589,142.3779,26315.0
2018-10-15 12:55:00,143.65,143.87,143.45,143.58,23473.0,142.3779,142.5959,142.1796,142.3085,23473.0
2018-10-15 13:00:00,143.58,144.03,143.56,143.97,20598.0,142.3085,142.7545,142.2887,142.695,20598.0
2018-10-15 13:05:00,144.02,144.28,144.0,144.01,35867.0,142.7446,143.0023,142.7248,142.7347,35867.0
2018-10-15 13:10:00,144.0,144.08,143.78,143.94,36920.0,142.7248,142.8041,142.5067,142.6653,36920.0
2018-10-15 13:15:00,143.85,143.96,143.59,143.66,24004.0,142.5761,142.6851,142.3184,142.3878,24004.0
2018-10-15 13:20:00,143.66,143.68,143.32,143.33,20325.0,142.3878,142.4076,142.0508,142.0607,20325.0
2018-10-15 13:25:00,143.3,143.43,143.18,143.37,22237.0,142.031,142.1598,141.912,142.1004,22237.0
2018-10-15 13:30:00,143.35,144.12,143.29,144.03,33073.0,142.0805,142.8437,142.0211,142.7545,33073.0
2018-10-15 13:35:00,144.07,144.08,143.82,143.94,14622.0,142.7942,142.8041,142.5464,142.6653,14622.0
2018-10-15 13:40:00,143.94,144.35,143.92,144.01,22099.0,142.6653,143.0717,142.6455,142.7347,22099.0
2018-10-15 13:45:00,144.09,144.3,143.92,144.29,14153.0,142.814,143.0221,142.6455,143.0122,14153.0
2018-10-15 13:50:00,144.31,144.33,143.84,144.03,13775.0,143.032,143.0519,142.5662,142.7545,13775.0
2018-10-15 13:55:00,144.01,144.01,143.7,143.74,22224.0,142.7347,142.7347,142.4274,142.4671,22224.0
2018-10-15 14:00:00,143.82,143.84,143.39,143.7,11786.0,142.5464,142.5662,142.1202,142.4274,11786.0
2018-10-15 14:05:00,143.7,143.7,143.4,143.61,13876.0,142.4274,142.4274,142.1301,142.3382,13876.0
2018-10-15 14:10:00,143.66,143.67,143.0,143.09,42336.0,142.3878,142.3977,141.7336,141.8228,42336.0
2018-10-15 14:15:00,143.04,143.13,142.89,142.95,26790.0,141.7733,141.8625,141.6246,141.6841,26790.0
2018-10-15 14:20:00,142.96,143.24,142.95,143.1,31498.0,141.694,141.9715,141.6841,141.8327,31498.0
2018-10-15 14:25:00,143.1,143.14,142.7,142.83,22220.0,141.8327,141.8724,141.4363,141.5651,22220.0
2018-10-15 14:30:00,142.82,143.03,142.71,142.96,19390.0,141.5552,141.7634,141.4462,141.694,19390.0
2018-10-15 14:35:00,142.98,143.09,142.89,143.01,20179.0,141.7138,141.8228,141.6246,141.7435,20179.0
2018-10-15 14:40:00,143.02,143.32,143.02,143.21,60718.0,141.7535,142.0508,141.7535,141.9418,60718.0
2018-10-15 14:45:00,143.24,143.26,143.07,143.12,51610.0,141.9715,141.9913,141.803,141.8526,51610.0
2018-10-15 14:50:00,143.14,143.6,143.13,143.47,47995.0,141.8724,142.3283,141.8625,142.1995,47995.0
2018-10-15 14:55:00,143.45,143.56,143.12,143.18,32662.0,142.1796,142.2887,141.8526,141.912,32662.0
2018-10-15 15:00:00,143.2,143.37,143.08,143.29,35703.0,141.9319,142.1004,141.8129,142.0211,35703.0
2018-10-15 15:05:00,143.31,143.57,143.09,143.09,37172.0,142.0409,142.2986,141.8228,141.8228,37172.0
2018-10-15 15:10:00,143.09,143.11,142.57,142.62,36310.0,141.8228,141.8427,141.3074,141.357,36310.0
2018-10-15 15:15:00,142.58,142.74,142.45,142.49,44182.0,141.3173,141.4759,141.1885,141.2281,44182.0
2018-10-15 15:20:00,142.47,142.66,142.36,142.62,56562.0,141.2083,141.3966,141.0993,141.357,56562.0
2018-10-15 15:25:00,142.61,142.76,142.25,142.29,48598.0,141.3471,141.4958,140.9903,141.0299,48598.0
2018-10-15 15:30:00,142.28,142.44,142.14,142.39,52407.0,141.02,141.1786,140.8812,141.129,52407.0
2018-10-15 15:35:00,142.36,142.57,142.32,142.49,43884.0,141.0993,141.3074,141.0597,141.2281,43884.0
2018-10-15 15:40:00,142.48,142.82,142.46,142.56,58245.0,141.2182,141.5552,141.1984,141.2975,58245.0
2018-10-15 15:45:00,142.56,142.7,142.39,142.49,84048.0,141.2975,141.4363,141.129,141.2281,84048.0
2018-10-15 15:50:00,142.47,142.61,142.19,142.28,83056.0,141.2083,141.3471,140.9308,141.02,83056.0
2018-10-15 15:55:00,142.28,142.41,141.94,141.94,219673.0,141.02,141.1489,140.683,140.683,219673.0
2018-10-16 09:30:00,145.5,145.83,144.51,144.58,288447.0,144.2115,144.5386,143.2303,143.2996,288447.0
2018-10-16 09:35:00,144.63,144.97,144.01,144.45,127752.0,143.3492,143.6862,142.7347,143.1708,127752.0
2018-10-16 09:40:00,144.42,145.1,144.36,145.08,104274.0,143.1411,143.815,143.0816,143.7952,104274.0
2018-10-16 09:45:00,145.0,145.08,144.38,144.58,129522.0,143.7159,143.7952,143.1014,143.2996,129522.0
2018-10-16 09:50:00,144.55,145.03,144.17,144.79,64724.0,143.2699,143.7457,142.8933,143.5078,64724.0
2018-10-16 09:55:00,144.79,145.69,144.74,145.45,101212.0,143.5078,144.3998,143.4582,144.1619,101212.0
2018-10-16 10:00:00,145.47,146.1,145.34,145.9,83236.0,144.1818,144.8062,144.0529,144.6079,83236.0
2018-10-16 10:05:00,145.96,146.05,145.34,145.43,78089.0,144.6674,144.7566,144.0529,144.1421,78089.0
2018-10-16 10:10:00,145.41,145.47,144.62,144.67,56882.0,144.1223,144.1818,143.3393,143.3888,56882.0
2018-10-16 10:15:00,144.7,144.93,144.55,144.79,74463.0,143.4186,143.6465,143.2699,143.5078,74463.0
2018-10-16 10:20:00,144.8,145.11,144.78,145.11,61263.0,143.5177,143.8249,143.4979,143.8249,61263.0
2018-10-16 10:25:00,145.17,145.17,144.68,144.86,106226.0,143.8844,143.8844,143.3988,143.5772,106226.0
2018-10-16 10:30:00,144.83,145.05,144.41,144.48,57229.0,143.5474,143.7655,143.1311,143.2005,57229.0
2018-10-16 10:35:00,144.51,144.75,144.2,144.75,50136.0,143.2303,143.4681,142.923,143.4681,50136.0
2018-10-16 10:40:00,144.75,145.41,144.75,145.28,49001.0,143.4681,144.1223,143.4681,143.9934,49001.0
2018-10-16 10:45:00,145.34,145.4,145.13,145.22,33418.0,144.0529,144.1124,143.8448,143.934,33418.0
2018-10-16 10:50:00,145.21,145.73,145.15,145.67,51479.0,143.9241,144.4395,143.8646,144.38,51479.0
2018-10-16 10:55:00,145.7,145.97,145.56,145.93,67767.0,144.4097,144.6773,144.271,144.6377,67767.0
2018-10-16 11:00:00,145.91,145.96,145.55,145.75,32280.0,144.6179,144.6674,144.261,144.4593,32280.0
2018-10-16 11:05:00,145.75,145.96,145.63,145.79,40119.0,144.4593,144.6674,144.3403,144.4989,40119.0
2018-10-16 11:10:00,145.85,146.0,145.63,145.9,67611.0,144.5584,144.7071,144.3403,144.6079,67611.0
2018-10-16 11:15:00,145.92,145.96,145.65,145.69,52300.0,144.6278,144.6674,144.3602,144.3998,52300.0
2018-10-16 11:20:00,145.67,145.84,145.48,145.84,53240.0,144.38,144.5485,144.1917,144.5485,53240.0
2018-10-16 11:25:00,145.84,145.86,145.58,145.82,44215.0,144.5485,144.5683,144.2908,144.5287,44215.0
2018-10-16 11:30:00,145.77,145.86,145.69,145.83,24734.0,144.4791,144.5683,144.3998,144.5386,24734.0
2018-10-16 11:35:00,145.81,145.86,145.58,145.72,47440.0,144.5187,144.5683,144.2908,144.4295,47440.0
2018-10-16 11:40:00,145.73,145.81,145.46,145.53,19068.0,144.4395,144.5187,144.1718,144.2412,19068.0
2018-10-16 11:45:00,145.53,145.71,145.46,145.64,33799.0,144.2412,144.4196,144.1718,144.3502,33799.0
2018-10-16 11:50:00,145.67,145.7,145.4,145.54,38719.0,144.38,144.4097,144.1124,144.2511,38719.0
2018-10-16 11:55:00,145.58,145.87,145.52,145.84,19264.0,144.2908,144.5782,144.2313,144.5485,19264.0
2018-10-16 12:00:00,145.89,145.92,145.69,145.77,44423.0,144.598,144.6278,144.3998,144.4791,44423.0
2018-10-16 12:05:00,145.8,145.88,145.69,145.83,32669.0,144.5088,144.5881,144.3998,144.5386,32669.0
2018-10-16 12:10:00,145.83,145.94,145.77,145.83,39372.0,144.5386,144.6476,144.4791,144.5386,39372.0
2018-10-16 12:15:00,145.84,146.06,145.78,145.83,52970.0,144.5485,144.7665,144.489,144.5386,52970.0
2018-10-16 12:20:00,145.8,146.03,145.79,145.96,21220.0,144.5088,144.7368,144.4989,144.6674,21220.0
2018-10-16 12:25:00,145.94,146.24,145.93,146.24,25320.0,144.6476,144.9449,144.6377,144.9449,25320.0
2018-10-16 12:30:00,146.25,146.42,146.13,146.32,28450.0,144.9548,145.1233,144.8359,145.0242,28450.0
2018-10-16 12:35:00,146.29,146.44,146.22,146.34,26939.0,144.9945,145.1432,144.9251,145.0441,26939.0
2018-10-16 12:40:00,146.29,146.4,146.24,146.26,23433.0,144.9945,145.1035,144.9449,144.9648,23433.0
2018-10-16 12:45:00,146.25,146.43,146.16,146.3,29382.0,144.9548,145.1333,144.8656,145.0044,29382.0
2018-10-16 12:50:00,146.33,146.33,146.04,146.23,19144.0,145.0341,145.0341,144.7467,144.935,19144.0
2018-10-16 12:55:00,146.24,146.6,146.19,146.55,30352.0,144.9449,145.3017,144.8954,145.2522,30352.0
2018-10-16 13:00:00,146.55,146.77,146.55,146.74,28943.0,145.2522,145.4702,145.2522,145.4405,28943.0
2018-10-16 13:05:00,146.72,146.72,146.52,146.61,17588.0,145.4207,145.4207,145.2225,145.3117,17588.0
2018-10-16 13:10:00,146.62,146.77,146.52,146.61,18217.0,145.3216,145.4702,145.2225,145.3117,18217.0
2018-10-16 13:15:00,146.58,146.77,146.57,146.71,16591.0,145.2819,145.4702,145.272,145.4108,16591.0
2018-10-16 13:20:00,146.7,146.72,146.6,146.63,17035.0,145.4009,145.4207,145.3017,145.3315,17035.0
2018-10-16 13:25:00,146.64,146.66,146.45,146.45,20252.0,145.3414,145.3612,145.1531,145.1531,20252.0
2018-10-16 13:30:00,146.47,146.66,146.46,146.58,25062.0,145.1729,145.3612,145.163,145.2819,25062.0
2018-10-16 13:35:00,146.56,146.75,146.48,146.71,41971.0,145.2621,145.4504,145.1828,145.4108,41971.0
2018-10-16 13:40:00,146.71,146.85,146.57,146.68,42474.0,145.4108,145.5495,145.272,145.381,42474.0
2018-10-16 13:45:00,146.66,146.66,146.56,146.59,20209.0,145.3612,145.3612,145.2621,145.2918,20209.0
2018-10-16 13:50:00,146.57,146.62,146.43,146.5,19312.0,145.272,145.3216,145.1333,145.2026,19312.0
2018-10-16 13:55:00,146.49,146.61,146.35,146.52,21433.0,145.1927,145.3117,145.054,145.2225,21433.0
2018-10-16 14:00:00,146.51,146.71,146.5,146.59,34089.0,145.2125,145.4108,145.2026,145.2918,34089.0
2018-10-16 14:05:00,146.63,146.8,146.62,146.74,30291.0,145.3315,145.5,145.3216,145.4405,30291.0
2018-10-16 14:10:00,146.78,146.83,146.46,146.59,17420.0,145.4802,145.5297,145.163,145.2918,17420.0
2018-10-16 14:15:00,146.56,146.56,146.36,146.45,25320.0,145.2621,145.2621,145.0639,145.1531,25320.0
2018-10-16 14:20:00,146.48,146.49,146.23,146.41,23218.0,145.1828,145.1927,144.935,145.1134,23218.0
2018-10-16 14:25:00,146.41,146.64,146.4,146.61,19273.0,145.1134,145.3414,145.1035,145.3117,19273.0
2018-10-16 14:30:00,146.64,146.75,146.53,146.57,21879.0,145.3414,145.4504,145.2324,145.272,21879.0
2018-10-16 14:35:00,146.55,146.65,146.4,146.43,21515.0,145.2522,145.3513,145.1035,145.1333,21515.0
2018-10-16 14:40:00,146.42,146.63,146.39,146.63,28586.0,145.1233,145.3315,145.0936,145.3315,28586.0
2018-10-16 14:45:00,146.58,146.77,146.57,146.72,25308.0,145.2819,145.4702,145.272,145.4207,25308.0
2018-10-16 14:50:00,146.73,146.79,146.62,146.76,25351.0,145.4306,145.4901,145.3216,145.4603,25351.0
2018-10-16 14:55:00,146.8,146.8,146.47,146.52,19826.0,145.5,145.5,145.1729,145.2225,19826.0
2018-10-16 15:00:00,146.52,146.56,146.42,146.49,26297.0,145.2225,145.2621,145.1233,145.1927,26297.0
2018-10-16 15:05:00,146.53,147.06,146.49,146.98,100534.0,145.2324,145.7577,145.1927,145.6784,100534.0
2018-10-16 15:10:00,146.97,147.22,146.88,147.21,67523.0,145.6685,145.9163,145.5793,145.9063,67523.0
2018-10-16 15:15:00,147.19,147.2,147.04,147.17,32681.0,145.8865,145.8964,145.7379,145.8667,32681.0
2018-10-16 15:20:00,147.15,147.16,146.93,147.06,43185.0,145.8469,145.8568,145.6288,145.7577,43185.0
2018-10-16 15:25:00,147.07,147.2,147.03,147.14,27483.0,145.7676,145.8964,145.7279,145.837,27483.0
2018-10-16 15:30:00,147.16,147.3,147.1,147.3,44882.0,145.8568,145.9955,145.7973,145.9955,44882.0
2018-10-16 15:35:00,147.3,147.56,147.3,147.56,56534.0,145.9955,146.2532,145.9955,146.2532,56534.0
2018-10-16 15:40:00,147.58,147.7,147.5,147.69,68858.0,146.2731,146.392,146.1938,146.3821,68858.0
2018-10-16 15:45:00,147.68,147.84,147.64,147.81,96555.0,146.3722,146.5308,146.3325,146.501,96555.0
2018-10-16 15:50:00,147.82,147.91,147.46,147.69,86366.0,146.5109,146.6001,146.1541,146.3821,86366.0
2018-10-16 15:55:00,147.7,147.74,147.42,147.5,220867.0,146.392,146.4317,146.1145,146.1938,220867.0
2018-10-17 09:30:00,148.35,148.35,147.08,147.11,149059.0,147.0363,147.0363,145.7775,145.8072,149059.0
2018-10-17 09:35:00,147.06,147.28,145.7,145.85,67295.0,145.7577,145.9757,144.4097,144.5584,67295.0
2018-10-17 09:40:00,145.82,147.09,145.79,147.03,48982.0,144.5287,145.7874,144.4989,145.7279,48982.0
2018-10-17 09:45:00,146.94,147.74,146.88,147.2,56178.0,145.6387,146.4317,145.5793,145.8964,56178.0
2018-10-17 09:50:00,147.2,147.72,146.66,147.58,42646.0,145.8964,146.4118,145.3612,146.2731,42646.0
2018-10-17 09:55:00,147.58,147.65,146.95,147.0,43169.0,146.2731,146.3424,145.6486,145.6982,43169.0
2018-10-17 10:00:00,147.08,147.1,146.3,146.58,32713.0,145.7775,145.7973,145.0044,145.2819,32713.0
2018-10-17 10:05:00,146.64,147.07,146.53,147.07,28238.0,145.3414,145.7676,145.2324,145.7676,28238.0
2018-10-17 10:10:00,147.11,147.42,146.49,146.49,31279.0,145.8072,146.1145,145.1927,145.1927,31279.0
2018-10-17 10:15:00,146.58,146.92,146.46,146.63,20879.0,145.2819,145.6189,145.163,145.3315,20879.0
2018-10-17 10:20:00,146.55,146.88,146.23,146.27,22506.0,145.2522,145.5793,144.935,144.9747,22506.0
2018-10-17 10:25:00,146.24,146.88,146.22,146.88,32275.0,144.9449,145.5793,144.9251,145.5793,32275.0
2018-10-17 10:30:00,146.92,146.99,146.35,146.37,30915.0,145.6189,145.6883,145.054,145.0738,30915.0
2018-10-17 10:35:00,146.44,146.47,145.97,146.14,22965.0,145.1432,145.1729,144.6773,144.8458,22965.0
2018-10-17 10:40:00,146.13,146.13,145.67,145.68,20800.0,144.8359,144.8359,144.38,144.3899,20800.0
2018-10-17 10:45:00,145.63,146.02,145.55,146.02,22653.0,144.3403,144.7269,144.261,144.7269,22653.0
2018-10-17 10:50:00,146.0,146.11,145.71,146.05,22935.0,144.7071,144.8161,144.4196,144.7566,22935.0
2018-10-17 10:55:00,146.01,146.21,145.92,145.97,15706.0,144.717,144.9152,144.6278,144.6773,15706.0
2018-10-17 11:00:00,145.98,146.12,145.78,145.8,15027.0,144.6872,144.826,144.489,144.5088,15027.0
2018-10-17 11:05:00,145.77,146.57,145.67,146.47,23860.0,144.4791,145.272,144.38,145.1729,23860.0
2018-10-17 11:10:00,146.46,146.54,146.29,146.5,18105.0,145.163,145.2423,144.9945,145.2026,18105.0
2018-10-17 11:15:00,146.53,146.86,146.37,146.63,23187.0,145.2324,145.5594,145.0738,145.3315,23187.0
2018-10-17 11:20:00,146.62,146.69,146.33,146.56,21485.0,145.3216,145.391,145.0341,145.2621,21485.0
2018-10-17 11:25:00,146.45,146.58,146.38,146.54,16985.0,145.1531,145.2819,145.0837,145.2423,16985.0
2018-10-17 11:30:00,146.6,146.71,145.9,145.9,22270.0,145.3017,145.4108,144.6079,144.6079,22270.0
2018-10-17 11:35:00,145.87,146.3,145.75,145.82,38764.0,144.5782,145.0044,144.4593,144.5287,38764.0
2018-10-17 11:40:00,145.9,146.66,145.9,146.62,26862.0,144.6079,145.3612,144.6079,145.3216,26862.0
2018-10-17 11:45:00,146.66,146.73,146.52,146.55,33290.0,145.3612,145.4306,145.2225,145.2522,33290.0
2018-10-17 11:50:00,146.55,146.59,146.33,146.54,19351.0,145.2522,145.2918,145.0341,145.2423,19351.0
2018-10-17 11:55:00,146.51,146.66,146.21,146.54,26612.0,145.2125,145.3612,144.9152,145.2423,26612.0
2018-10-17 12:00:00,146.6,146.66,146.28,146.33,17344.0,145.3017,145.3612,144.9846,145.0341,17344.0
2018-10-17 12:05:00,146.28,146.45,146.17,146.26,31509.0,144.9846,145.1531,144.8756,144.9648,31509.0
2018-10-17 12:10:00,146.29,146.39,145.89,146.21,23150.0,144.9945,145.0936,144.598,144.9152,23150.0
2018-10-17 12:15:00,146.25,146.65,146.25,146.53,34919.0,144.9548,145.3513,144.9548,145.2324,34919.0
2018-10-17 12:20:00,146.53,146.64,146.48,146.6,13659.0,145.2324,145.3414,145.1828,145.3017,13659.0
2018-10-17 12:25:00,146.61,146.69,146.08,146.2,57178.0,145.3117,145.391,144.7864,144.9053,57178.0
2018-10-17 12:30:00,146.18,146.44,146.1,146.34,21400.0,144.8855,145.1432,144.8062,145.0441,21400.0
2018-10-17 12:35:00,146.36,146.56,146.23,146.5,19014.0,145.0639,145.2621,144.935,145.2026,19014.0
2018-10-17 12:40:00,146.52,146.78,146.43,146.49,17667.0,145.2225,145.4802,145.1333,145.1927,17667.0
2018-10-17 12:45:00,146.46,146.55,145.97,145.98,21620.0,145.163,145.2522,144.6773,144.6872,21620.0
2018-10-17 12:50:00,146.02,146.46,146.02,146.46,25913.0,144.7269,145.163,144.7269,145.163,25913.0
2018-10-17 12:55:00,146.49,146.66,146.43,146.46,19676.0,145.1927,145.3612,145.1333,145.163,19676.0
2018-10-17 13:00:00,146.51,146.83,146.37,146.8,15118.0,145.2125,145.5297,145.0738,145.5,15118.0
2018-10-17 13:05:00,146.78,146.85,146.65,146.66,26611.0,145.4802,145.5495,145.3513,145.3612,26611.0
2018-10-17 13:10:00,146.68,147.02,146.65,146.81,30242.0,145.381,145.718,145.3513,145.5099,30242.0
2018-10-17 13:15:00,146.83,146.92,146.52,146.65,13888.0,145.5297,145.6189,145.2225,145.3513,13888.0
2018-10-17 13:20:00,146.61,146.72,146.5,146.61,9448.0,145.3117,145.4207,145.2026,145.3117,9448.0
2018-10-17 13:25:00,146.61,146.66,146.41,146.63,17116.0,145.3117,145.3612,145.1134,145.3315,17116.0
2018-10-17 13:30:00,146.67,146.89,146.48,146.89,19699.0,145.3711,145.5892,145.1828,145.5892,19699.0
2018-10-17 13:35:00,146.88,147.11,146.79,147.08,14705.0,145.5793,145.8072,145.4901,145.7775,14705.0
2018-10-17 13:40:00,147.07,147.07,146.71,146.88,31584.0,145.7676,145.7676,145.4108,145.5793,31584.0
2018-10-17 13:45:00,146.85,146.98,146.73,146.77,24200.0,145.5495,145.6784,145.4306,145.4702,24200.0
2018-10-17 13:50:00,146.78,146.88,146.68,146.87,25528.0,145.4802,145.5793,145.381,145.5694,25528.0
2018-10-17 13:55:00,146.89,146.97,146.68,146.78,13828.0,145.5892,145.6685,145.381,145.4802,13828.0
2018-10-17 14:00:00,146.75,146.79,146.45,146.68,14164.0,145.4504,145.4901,145.1531,145.381,14164.0
2018-10-17 14:05:00,146.69,146.99,146.65,146.79,14623.0,145.391,145.6883,145.3513,145.4901,14623.0
2018-10-17 14:10:00,146.75,146.77,146.13,146.13,75679.0,145.4504,145.4702,144.8359,144.8359,75679.0
2018-10-17 14:15:00,146.2,146.23,145.79,145.92,50921.0,144.9053,144.935,144.4989,144.6278,50921.0
2018-10-17 14:20:00,145.91,145.92,145.42,145.76,29427.0,144.6179,144.6278,144.1322,144.4692,29427.0
2018-10-17 14:25:00,145.76,146.15,145.68,145.93,23519.0,144.4692,144.8557,144.3899,144.6377,23519.0
2018-10-17 14:30:00,145.82,146.33,145.78,146.27,13530.0,144.5287,145.0341,144.489,144.9747,13530.0
2018-10-17 14:35:00,146.25,146.35,146.11,146.28,11830.0,144.9548,145.054,144.8161,144.9846,11830.0
2018-10-17 14:40:00,146.28,146.53,146.28,146.46,24067.0,144.9846,145.2324,144.9846,145.163,24067.0
2018-10-17 14:45:00,146.43,146.57,146.36,146.57,15368.0,145.1333,145.272,145.0639,145.272,15368.0
2018-10-17 14:50:00,146.55,146.81,146.43,146.77,17791.0,145.2522,145.5099,145.1333,145.4702,17791.0
2018-10-17 14:55:00,146.71,146.92,146.67,146.79,17087.0,145.4108,145.6189,145.3711,145.4901,17087.0
2018-10-17 15:00:00,146.76,147.0,146.71,146.85,24915.0,145.4603,145.6982,145.4108,145.5495,24915.0
2018-10-17 15:05:00,146.81,147.03,146.7,146.93,17157.0,145.5099,145.7279,145.4009,145.6288,17157.0
2018-10-17 15:10:00,146.91,146.97,146.75,146.75,15831.0,145.609,145.6685,145.4504,145.4504,15831.0
2018-10-17 15:15:00,146.78,146.79,146.37,146.59,17873.0,145.4802,145.4901,145.0738,145.2918,17873.0
2018-10-17 15:20:00,146.63,146.79,146.56,146.75,21055.0,145.3315,145.4901,145.2621,145.4504,21055.0
2018-10-17 15:25:00,146.73,147.03,146.73,146.94,15414.0,145.4306,145.7279,145.4306,145.6387,15414.0
2018-10-17 15:30:00,146.94,147.11,146.52,146.75,28784.0,145.6387,145.8072,145.2225,145.4504,28784.0
2018-10-17 15:35:00,146.73,147.07,146.69,147.0,34908.0,145.4306,145.7676,145.391,145.6982,34908.0
2018-10-17 15:40:00,146.95,147.04,146.5,146.6,37747.0,145.6486,145.7379,145.2026,145.3017,37747.0
2018-10-17 15:45:00,146.61,146.92,146.46,146.74,46837.0,145.3117,145.6189,145.163,145.4405,46837.0
2018-10-17 15:50:00,146.69,147.05,146.69,146.89,63266.0,145.391,145.7478,145.391,145.5892,63266.0
2018-10-17 15:55:00,146.88,147.2,146.81,147.02,109800.0,145.5793,145.8964,145.5099,145.718,109800.0
2018-10-18 09:30:00,146.09,146.43,145.48,145.71,129066.0,144.7963,145.1333,144.1917,144.4196,129066.0
2018-10-18 09:35:00,145.76,147.6,145.69,147.5,57060.0,144.4692,146.2929,144.3998,146.1938,57060.0
2018-10-18 09:40:00,147.41,147.51,146.47,146.62,23179.0,146.1046,146.2037,145.1729,145.3216,23179.0
2018-10-18 09:45:00,146.6,147.27,146.4,146.98,20605.0,145.3017,145.9658,145.1035,145.6784,20605.0
2018-10-18 09:50:00,147.06,147.06,146.35,146.42,23650.0,145.7577,145.7577,145.054,145.1233,23650.0
2018-10-18 09:55:00,146.46,146.74,146.05,146.19,35962.0,145.163,145.4405,144.7566,144.8954,35962.0
2018-10-18 10:00:00,146.15,146.18,145.63,146.0,32276.0,144.8557,144.8855,144.3403,144.7071,32276.0
2018-10-18 10:05:00,146.04,146.04,145.33,145.43,33374.0,144.7467,144.7467,144.043,144.1421,33374.0
2018-10-18 10:10:00,145.42,145.54,144.82,145.13,64037.0,144.1322,144.2511,143.5375,143.8448,64037.0
2018-10-18 10:15:00,145.13,145.49,144.75,145.38,40360.0,143.8448,144.2016,143.4681,144.0926,40360.0
2018-10-18 10:20:00,145.31,145.54,145.23,145.35,20699.0,144.0232,144.2511,143.9439,144.0628,20699.0
2018-10-18 10:25:00,145.35,145.52,145.06,145.32,28882.0,144.0628,144.2313,143.7754,144.0331,28882.0
2018-10-18 10:30:00,145.3,145.49,145.18,145.41,25589.0,144.0133,144.2016,143.8943,144.1223,25589.0
2018-10-18 10:35:00,145.46,145.68,145.42,145.63,22628.0,144.1718,144.3899,144.1322,144.3403,22628.0
2018-10-18 10:40:00,145.64,145.76,145.22,145.22,48378.0,144.3502,144.4692,143.934,143.934,48378.0
2018-10-18 10:45:00,145.28,145.45,144.81,144.81,41252.0,143.9934,144.1619,143.5276,143.5276,41252.0
2018-10-18 10:50:00,144.83,145.29,144.75,145.28,28574.0,143.5474,144.0033,143.4681,143.9934,28574.0
2018-10-18 10:55:00,145.32,145.63,145.29,145.3,28048.0,144.0331,144.3403,144.0033,144.0133,28048.0
2018-10-18 11:00:00,145.32,145.44,144.61,144.62,44375.0,144.0331,144.152,143.3294,143.3393,44375.0
2018-10-18 11:05:00,144.59,144.72,144.44,144.52,36290.0,143.3095,143.4384,143.1609,143.2402,36290.0
2018-10-18 11:10:00,144.5,144.76,144.41,144.67,85412.0,143.2203,143.478,143.1311,143.3888,85412.0
2018-10-18 11:15:00,144.65,144.86,144.36,144.42,23583.0,143.369,143.5772,143.0816,143.1411,23583.0
2018-10-18 11:20:00,144.42,144.42,143.44,143.46,90789.0,143.1411,143.1411,142.1697,142.1896,90789.0
2018-10-18 11:25:00,143.47,143.92,143.46,143.53,53085.0,142.1995,142.6455,142.1896,142.2589,53085.0
2018-10-18 11:30:00,143.44,143.48,142.67,142.67,119672.0,142.1697,142.2094,141.4066,141.4066,119672.0
2018-10-18 11:35:00,142.68,143.05,142.41,142.84,130828.0,141.4165,141.7832,141.1489,141.575,130828.0
2018-10-18 11:40:00,142.82,143.03,142.66,142.79,113766.0,141.5552,141.7634,141.3966,141.5255,113766.0
2018-10-18 11:45:00,142.75,142.75,142.15,142.73,60401.0,141.4858,141.4858,140.8912,141.466,60401.0
2018-10-18 11:50:00,142.7,142.82,142.26,142.32,53147.0,141.4363,141.5552,141.0002,141.0597,53147.0
2018-10-18 11:55:00,142.32,142.39,142.0,142.1,77663.0,141.0597,141.129,140.7425,140.8416,77663.0
2018-10-18 12:00:00,142.07,142.65,141.97,142.16,78580.0,140.8119,141.3867,140.7128,140.9011,78580.0
2018-10-18 12:05:00,142.2,142.6,142.19,142.34,47602.0,140.9407,141.3372,140.9308,141.0795,47602.0
2018-10-18 12:10:00,142.34,142.65,142.31,142.56,27477.0,141.0795,141.3867,141.0497,141.2975,27477.0
2018-10-18 12:15:00,142.53,142.62,142.28,142.37,32072.0,141.2678,141.357,141.02,141.1092,32072.0
2018-10-18 12:20:00,142.41,142.94,142.21,142.92,50721.0,141.1489,141.6742,140.9506,141.6543,50721.0
2018-10-18 12:25:00,142.95,143.1,142.8,142.94,60588.0,141.6841,141.8327,141.5354,141.6742,60588.0
2018-10-18 12:30:00,142.95,143.15,142.71,142.99,91372.0,141.6841,141.8823,141.4462,141.7237,91372.0
2018-10-18 12:35:00,142.99,143.15,142.81,143.03,45914.0,141.7237,141.8823,141.5453,141.7634,45914.0
2018-10-18 12:40:00,143.13,143.21,142.92,142.94,32977.0,141.8625,141.9418,141.6543,141.6742,32977.0
2018-10-18 12:45:00,142.97,143.1,142.9,142.95,23835.0,141.7039,141.8327,141.6345,141.6841,23835.0
2018-10-18 12:50:00,142.97,143.14,142.76,142.97,42552.0,141.7039,141.8724,141.4958,141.7039,42552.0
2018-10-18 12:55:00,143.0,143.04,142.63,142.69,34632.0,141.7336,141.7733,141.3669,141.4264,34632.0
2018-10-18 13:00:00,142.69,142.86,142.62,142.64,21127.0,141.4264,141.5949,141.357,141.3768,21127.0
2018-10-18 13:05:00,142.6,142.64,142.29,142.48,24744.0,141.3372,141.3768,141.0299,141.2182,24744.0
2018-10-18 13:10:00,142.44,142.55,142.23,142.28,23193.0,141.1786,141.2876,140.9704,141.02,23193.0
2018-10-18 13:15:00,142.26,142.52,142.14,142.25,21498.0,141.0002,141.2579,140.8812,140.9903,21498.0
2018-10-18 13:20:00,142.25,142.35,141.86,141.86,30818.0,140.9903,141.0894,140.6037,140.6037,30818.0
2018-10-18 13:25:00,141.83,142.17,141.69,141.77,34305.0,140.574,140.911,140.4352,140.5145,34305.0
2018-10-18 13:30:00,141.82,141.96,141.5,141.6,48496.0,140.5641,140.7028,140.2469,140.346,48496.0
2018-10-18 13:35:00,141.63,141.85,141.43,141.75,28545.0,140.3758,140.5938,140.1775,140.4947,28545.0
2018-10-18 13:40:00,141.78,141.78,141.43,141.56,25168.0,140.5244,140.5244,140.1775,140.3064,25168.0
2018-10-18 13:45:00,141.58,142.11,141.56,142.03,25428.0,140.3262,140.8515,140.3064,140.7722,25428.0
2018-10-18 13:50:00,142.07,142.09,141.65,141.71,22834.0,140.8119,140.8317,140.3956,140.4551,22834.0
2018-10-18 13:55:00,141.75,142.02,141.69,141.94,20500.0,140.4947,140.7623,140.4352,140.683,20500.0
2018-10-18 14:00:00,141.9,142.52,141.82,142.31,37994.0,140.6434,141.2579,140.5641,141.0497,37994.0
2018-10-18 14:05:00,142.25,142.55,142.08,142.17,55221.0,140.9903,141.2876,140.8218,140.911,55221.0
2018-10-18 14:10:00,142.21,142.43,142.07,142.07,26579.0,140.9506,141.1687,140.8119,140.8119,26579.0
2018-10-18 14:15:00,142.07,142.1,141.71,141.77,21507.0,140.8119,140.8416,140.4551,140.5145,21507.0
2018-10-18 14:20:00,141.77,142.33,141.67,142.28,27112.0,140.5145,141.0696,140.4154,141.02,27112.0
2018-10-18 14:25:00,142.27,142.27,141.93,142.11,30878.0,141.0101,141.0101,140.6731,140.8515,30878.0
2018-10-18 14:30:00,142.11,142.37,141.98,142.29,23005.0,140.8515,141.1092,140.7227,141.0299,23005.0
2018-10-18 14:35:00,142.3,142.65,142.24,142.59,50565.0,141.0398,141.3867,140.9804,141.3273,50565.0
2018-10-18 14:40:00,142.57,142.84,142.4,142.77,33655.0,141.3074,141.575,141.1389,141.5057,33655.0
2018-10-18 14:45:00,142.8,142.86,142.53,142.58,43758.0,141.5354,141.5949,141.2678,141.3173,43758.0
2018-10-18 14:50:00,142.59,142.89,142.56,142.79,25120.0,141.3273,141.6246,141.2975,141.5255,25120.0
2018-10-18 14:55:00,142.77,142.9,142.56,142.57,40521.0,141.5057,141.6345,141.2975,141.3074,40521.0
2018-10-18 15:00:00,142.6,142.68,142.29,142.35,36254.0,141.3372,141.4165,141.0299,141.0894,36254.0
2018-10-18 15:05:00,142.35,142.37,142.14,142.19,38507.0,141.0894,141.1092,140.8812,140.9308,38507.0
2018-10-18 15:10:00,142.18,142.23,141.99,142.16,56023.0,140.9209,140.9704,140.7326,140.9011,56023.0
2018-10-18 15:15:00,142.2,142.83,142.19,142.52,48197.0,140.9407,141.5651,140.9308,141.2579,48197.0
2018-10-18 15:20:00,142.51,142.77,142.37,142.68,58343.0,141.248,141.5057,141.1092,141.4165,58343.0
2018-10-18 15:25:00,142.66,142.91,142.57,142.72,54997.0,141.3966,141.6444,141.3074,141.4561,54997.0
2018-10-18 15:30:00,142.71,142.97,142.49,142.67,67153.0,141.4462,141.7039,141.2281,141.4066,67153.0
2018-10-18 15:35:00,142.67,143.29,142.57,143.28,84571.0,141.4066,142.0211,141.3074,142.0111,84571.0
2018-10-18 15:40:00,143.29,143.54,142.98,143.03,94792.0,142.0211,142.2688,141.7138,141.7634,94792.0
2018-10-18 15:45:00,143.06,143.24,142.91,143.15,84995.0,141.7931,141.9715,141.6444,141.8823,84995.0
2018-10-18 15:50:00,143.13,143.14,142.75,142.88,89181.0,141.8625,141.8724,141.4858,141.6147,89181.0
2018-10-18 15:55:00,142.88,142.89,142.6,142.85,163190.0,141.6147,141.6246,141.3372,141.585,163190.0
2018-10-19 09:30:00,143.5,144.8,143.35,144.04,294876.0,142.2292,143.5177,142.0805,142.7644,294876.0
2018-10-19 09:35:00,144.2,145.37,143.95,145.21,54051.0,142.923,144.0826,142.6752,143.9241,54051.0
2018-10-19 09:40:00,145.2,145.31,144.78,144.81,37979.0,143.9141,144.0232,143.4979,143.5276,37979.0
2018-10-19 09:45:00,144.91,145.34,144.51,144.66,45296.0,143.6267,144.0529,143.2303,143.3789,45296.0
2018-10-19 09:50:00,144.66,145.09,144.5,144.5,27479.0,143.3789,143.8051,143.2203,143.2203,27479.0
2018-10-19 09:55:00,144.5,144.71,143.95,143.99,38571.0,143.2203,143.4285,142.6752,142.7149,38571.0
2018-10-19 10:00:00,144.02,144.36,143.9,144.24,49582.0,142.7446,143.0816,142.6257,142.9626,49582.0
2018-10-19 10:05:00,144.27,144.4,144.18,144.28,36204.0,142.9924,143.1212,142.9032,143.0023,36204.0
2018-10-19 10:10:00,144.25,144.3,143.96,144.14,35903.0,142.9726,143.0221,142.6851,142.8635,35903.0
2018-10-19 10:15:00,144.14,144.22,143.71,143.77,29073.0,142.8635,142.9428,142.4373,142.4968,29073.0
2018-10-19 10:20:00,143.74,144.26,143.73,144.12,34727.0,142.4671,142.9825,142.4572,142.8437,34727.0
2018-10-19 10:25:00,144.13,144.27,143.96,144.21,39051.0,142.8536,142.9924,142.6851,142.9329,39051.0
2018-10-19 10:30:00,144.21,144.55,144.2,144.36,44210.0,142.9329,143.2699,142.923,143.0816,44210.0
2018-10-19 10:35:00,144.41,144.44,144.18,144.28,34780.0,143.1311,143.1609,142.9032,143.0023,34780.0
2018-10-19 10:40:00,144.3,144.32,143.95,144.06,25323.0,143.0221,143.0419,142.6752,142.7842,25323.0
2018-10-19 10:45:00,144.04,144.14,143.52,143.57,18819.0,142.7644,142.8635,142.249,142.2986,18819.0
2018-10-19 10:50:00,143.56,143.66,143.43,143.48,34251.0,142.2887,142.3878,142.1598,142.2094,34251.0
2018-10-19 10:55:00,143.51,144.07,143.44,144.06,25093.0,142.2391,142.7942,142.1697,142.7842,25093.0
2018-10-19 11:00:00,144.06,144.26,143.71,143.71,15406.0,142.7842,142.9825,142.4373,142.4373,15406.0
2018-10-19 11:05:00,143.72,144.03,143.71,143.92,21352.0,142.4473,142.7545,142.4373,142.6455,21352.0
2018-10-19 11:10:00,143.92,144.01,143.63,143.71,24999.0,142.6455,142.7347,142.358,142.4373,24999.0
2018-10-19 11:15:00,143.69,143.76,143.26,143.27,43129.0,142.4175,142.4869,141.9913,142.0012,43129.0
2018-10-19 11:20:00,143.34,143.35,142.91,142.93,56580.0,142.0706,142.0805,141.6444,141.6642,56580.0
2018-10-19 11:25:00,142.91,143.38,142.78,143.15,56003.0,141.6444,142.1103,141.5156,141.8823,56003.0
2018-10-19 11:30:00,143.17,143.39,142.88,142.94,23847.0,141.9021,142.1202,141.6147,141.6742,23847.0
2018-10-19 11:35:00,142.95,142.96,142.56,142.71,49905.0,141.6841,141.694,141.2975,141.4462,49905.0
2018-10-19 11:40:00,142.7,142.78,142.34,142.43,47963.0,141.4363,141.5156,141.0795,141.1687,47963.0
2018-10-19 11:45:00,142.43,142.88,142.37,142.77,36582.0,141.1687,141.6147,141.1092,141.5057,36582.0
2018-10-19 11:50:00,142.75,142.94,142.15,142.26,33052.0,141.4858,141.6742,140.8912,141.0002,33052.0
2018-10-19 11:55:00,142.27,142.81,142.2,142.72,20373.0,141.0101,141.5453,140.9407,141.4561,20373.0
2018-10-19 12:00:00,142.79,142.82,142.47,142.51,18665.0,141.5255,141.5552,141.2083,141.248,18665.0
2018-10-19 12:05:00,142.54,142.73,142.28,142.36,26699.0,141.2777,141.466,141.02,141.0993,26699.0
2018-10-19 12:10:00,142.39,142.4,142.04,142.09,46883.0,141.129,141.1389,140.7821,140.8317,46883.0
2018-10-19 12:15:00,142.07,142.12,141.62,141.73,69532.0,140.8119,140.8614,140.3658,140.4749,69532.0
2018-10-19 12:20:00,141.69,141.69,141.36,141.41,66833.0,140.4352,140.4352,140.1082,140.1577,66833.0
2018-10-19 12:25:00,141.4,141.41,141.04,141.31,104290.0,140.1478,140.1577,139.791,140.0586,104290.0
2018-10-19 12:30:00,141.3,141.31,140.88,140.88,76019.0,140.0487,140.0586,139.6324,139.6324,76019.0
2018-10-19 12:35:00,140.9,141.08,140.66,140.98,42778.0,139.6522,139.8306,139.4144,139.7315,42778.0
2018-10-19 12:40:00,140.93,141.11,140.56,141.11,36266.0,139.682,139.8604,139.3152,139.8604,36266.0
2018-10-19 12:45:00,141.13,141.82,141.13,141.78,37611.0,139.8802,140.5641,139.8802,140.5244,37611.0
2018-10-19 12:50:00,141.79,142.47,141.49,142.47,63585.0,140.5343,141.2083,140.237,141.2083,63585.0
2018-10-19 12:55:00,142.44,142.75,142.3,142.52,52431.0,141.1786,141.4858,141.0398,141.2579,52431.0
2018-10-19 13:00:00,142.43,142.44,141.95,142.12,30905.0,141.1687,141.1786,140.6929,140.8614,30905.0
2018-10-19 13:05:00,142.07,142.18,141.68,141.75,17725.0,140.8119,140.9209,140.4253,140.4947,17725.0
2018-10-19 13:10:00,141.82,142.48,141.82,142.4,27039.0,140.5641,141.2182,140.5641,141.1389,27039.0
2018-10-19 13:15:00,142.43,142.78,142.3,142.65,33898.0,141.1687,141.5156,141.0398,141.3867,33898.0
2018-10-19 13:20:00,142.64,142.83,142.56,142.81,24159.0,141.3768,141.5651,141.2975,141.5453,24159.0
2018-10-19 13:25:00,142.81,142.91,142.57,142.84,16730.0,141.5453,141.6444,141.3074,141.575,16730.0
2018-10-19 13:30:00,142.87,142.97,142.66,142.93,22496.0,141.6048,141.7039,141.3966,141.6642,22496.0
2018-10-19 13:35:00,142.89,142.93,142.61,142.66,21188.0,141.6246,141.6642,141.3471,141.3966,21188.0
2018-10-19 13:40:00,142.64,142.73,142.27,142.42,20535.0,141.3768,141.466,141.0101,141.1588,20535.0
2018-10-19 13:45:00,142.42,142.42,142.19,142.34,13399.0,141.1588,141.1588,140.9308,141.0795,13399.0
2018-10-19 13:50:00,142.32,142.36,142.08,142.18,13915.0,141.0597,141.0993,140.8218,140.9209,13915.0
2018-10-19 13:55:00,142.21,142.24,142.0,142.02,16125.0,140.9506,140.9804,140.7425,140.7623,16125.0
2018-10-19 14:00:00,141.98,142.04,141.66,141.68,34494.0,140.7227,140.7821,140.4055,140.4253,34494.0
2018-10-19 14:05:00,141.69,141.82,141.32,141.67,32083.0,140.4352,140.5641,140.0685,140.4154,32083.0
2018-10-19 14:10:00,141.68,141.86,141.52,141.58,28486.0,140.4253,140.6037,140.2667,140.3262,28486.0
2018-10-19 14:15:00,141.58,141.58,141.12,141.19,28705.0,140.3262,140.3262,139.8703,139.9397,28705.0
2018-10-19 14:20:00,141.21,141.7,141.07,141.57,43828.0,139.9595,140.4451,139.8207,140.3163,43828.0
2018-10-19 14:25:00,141.62,141.66,141.3,141.31,23992.0,140.3658,140.4055,140.0487,140.0586,23992.0
2018-10-19 14:30:00,141.37,141.56,141.22,141.34,36865.0,140.1181,140.3064,139.9694,140.0883,36865.0
2018-10-19 14:35:00,141.37,141.55,141.3,141.4,36307.0,140.1181,140.2965,140.0487,140.1478,36307.0
2018-10-19 14:40:00,141.38,141.46,141.2,141.25,21570.0,140.128,140.2073,139.9496,139.9991,21570.0
2018-10-19 14:45:00,141.28,141.57,141.27,141.54,38870.0,140.0289,140.3163,140.0189,140.2866,38870.0
2018-10-19 14:50:00,141.55,141.64,141.15,141.26,35164.0,140.2965,140.3857,139.9,140.009,35164.0
2018-10-19 14:55:00,141.26,141.28,141.03,141.03,21210.0,140.009,140.0289,139.7811,139.7811,21210.0
2018-10-19 15:00:00,141.09,141.28,141.08,141.15,35160.0,139.8405,140.0289,139.8306,139.9,35160.0
2018-10-19 15:05:00,141.15,141.19,141.0,141.01,34576.0,139.9,139.9397,139.7513,139.7613,34576.0
2018-10-19 15:10:00,141.0,141.13,140.85,140.85,28645.0,139.7513,139.8802,139.6027,139.6027,28645.0
2018-10-19 15:15:00,140.83,141.06,140.71,141.05,86162.0,139.5828,139.8108,139.4639,139.8009,86162.0
2018-10-19 15:20:00,141.04,141.15,140.75,140.77,66008.0,139.791,139.9,139.5036,139.5234,66008.0
2018-10-19 15:25:00,140.77,141.37,140.74,141.31,65315.0,139.5234,140.1181,139.4936,140.0586,65315.0
2018-10-19 15:30:00,141.32,141.32,141.13,141.15,53477.0,140.0685,140.0685,139.8802,139.9,53477.0
2018-10-19 15:35:00,141.17,141.29,141.06,141.08,48030.0,139.9198,140.0388,139.8108,139.8306,48030.0
2018-10-19 15:40:00,141.07,141.08,140.83,140.94,101605.0,139.8207,139.8306,139.5828,139.6919,101605.0
2018-10-19 15:45:00,140.95,141.01,140.82,140.93,77759.0,139.7018,139.7613,139.5729,139.682,77759.0
2018-10-19 15:50:00,140.93,141.1,140.8,140.8,121656.0,139.682,139.8505,139.5531,139.5531,121656.0
2018-10-19 15:55:00,140.81,140.81,140.38,140.45,242162.0,139.563,139.563,139.1368,139.2062,242162.0
2018-10-22 09:30:00,141.7,141.91,140.65,141.4,114738.0,140.4451,140.6533,139.4044,140.1478,114738.0
2018-10-22 09:35:00,141.56,141.67,140.49,140.62,47892.0,140.3064,140.4154,139.2459,139.3747,47892.0
2018-10-22 09:40:00,140.58,141.07,139.85,140.11,139994.0,139.3351,139.8207,138.6115,138.8692,139994.0
2018-10-22 09:45:00,140.36,140.92,139.84,140.79,84583.0,139.117,139.672,138.6016,139.5432,84583.0
2018-10-22 09:50:00,140.79,140.79,139.92,140.02,64399.0,139.5432,139.5432,138.6809,138.78,64399.0
2018-10-22 09:55:00,140.07,140.13,139.62,139.98,65691.0,138.8296,138.889,138.3836,138.7404,65691.0
2018-10-22 10:00:00,139.95,139.99,139.25,139.41,83355.0,138.7106,138.7503,138.0168,138.1754,83355.0
2018-10-22 10:05:00,139.5,139.6,139.2,139.56,62989.0,138.2646,138.3637,137.9673,138.3241,62989.0
2018-10-22 10:10:00,139.56,140.31,139.32,139.85,73467.0,138.3241,139.0675,138.0862,138.6115,73467.0
2018-10-22 10:15:00,139.85,139.93,139.38,139.62,48876.0,138.6115,138.6908,138.1457,138.3836,48876.0
2018-10-22 10:20:00,139.67,139.98,139.36,139.89,29176.0,138.4331,138.7404,138.1259,138.6512,29176.0
2018-10-22 10:25:00,139.98,140.07,139.75,140.03,23092.0,138.7404,138.8296,138.5124,138.7899,23092.0
2018-10-22 10:30:00,140.09,140.98,139.99,140.98,83787.0,138.8494,139.7315,138.7503,139.7315,83787.0
2018-10-22 10:35:00,140.89,141.01,140.44,140.75,234711.0,139.6423,139.7613,139.1963,139.5036,234711.0
2018-10-22 10:40:00,140.78,141.64,140.78,141.4,73966.0,139.5333,140.3857,139.5333,140.1478,73966.0
2018-10-22 10:45:00,141.38,142.3,141.32,142.24,32214.0,140.128,141.0398,140.0685,140.9804,32214.0
2018-10-22 10:50:00,142.22,142.48,141.96,142.06,67357.0,140.9605,141.2182,140.7028,140.802,67357.0
2018-10-22 10:55:00,142.12,142.43,141.92,142.14,23153.0,140.8614,141.1687,140.6632,140.8812,23153.0
2018-10-22 11:00:00,141.87,142.2,141.8,142.19,19891.0,140.6136,140.9407,140.5443,140.9308,19891.0
2018-10-22 11:05:00,142.25,142.4,141.76,141.81,25568.0,140.9903,141.1389,140.5046,140.5542,25568.0
2018-10-22 11:10:00,141.8,141.93,141.7,141.8,46114.0,140.5443,140.6731,140.4451,140.5443,46114.0
2018-10-22 11:15:00,141.81,142.29,141.78,142.27,20605.0,140.5542,141.0299,140.5244,141.0101,20605.0
2018-10-22 11:20:00,142.24,142.55,142.03,142.45,29453.0,140.9804,141.2876,140.7722,141.1885,29453.0
2018-10-22 11:25:00,142.55,142.57,141.92,142.19,24419.0,141.2876,141.3074,140.6632,140.9308,24419.0
2018-10-22 11:30:00,142.15,142.44,142.06,142.16,28213.0,140.8912,141.1786,140.802,140.9011,28213.0
2018-10-22 11:35:00,142.1,142.38,142.01,142.23,29005.0,140.8416,141.1191,140.7524,140.9704,29005.0
2018-10-22 11:40:00,142.18,142.45,141.95,142.39,33445.0,140.9209,141.1885,140.6929,141.129,33445.0
2018-10-22 11:45:00,142.37,142.65,142.27,142.46,22645.0,141.1092,141.3867,141.0101,141.1984,22645.0
2018-10-22 11:50:00,142.5,142.51,141.88,142.05,18685.0,141.2381,141.248,140.6235,140.792,18685.0
2018-10-22 11:55:00,142.0,142.49,142.0,142.38,29210.0,140.7425,141.2281,140.7425,141.1191,29210.0
2018-10-22 12:00:00,142.35,142.44,141.99,142.04,19726.0,141.0894,141.1786,140.7326,140.7821,19726.0
2018-10-22 12:05:00,142.05,142.55,142.05,142.1,16461.0,140.792,141.2876,140.792,140.8416,16461.0
2018-10-22 12:10:00,142.02,142.1,141.69,141.69,21493.0,140.7623,140.8416,140.4352,140.4352,21493.0
2018-10-22 12:15:00,141.68,141.93,141.66,141.74,25290.0,140.4253,140.6731,140.4055,140.4848,25290.0
2018-10-22 12:20:00,141.84,141.86,141.48,141.55,19416.0,140.5839,140.6037,140.2271,140.2965,19416.0
2018-10-22 12:25:00,141.6,141.9,141.53,141.82,35160.0,140.346,140.6434,140.2766,140.5641,35160.0
2018-10-22 12:30:00,141.87,142.07,141.83,142.07,37606.0,140.6136,140.8119,140.574,140.8119,37606.0
2018-10-22 12:35:00,142.06,142.19,141.84,141.9,24362.0,140.802,140.9308,140.5839,140.6434,24362.0
2018-10-22 12:40:00,142.0,142.29,141.97,142.25,54154.0,140.7425,141.0299,140.7128,140.9903,54154.0
2018-10-22 12:45:00,142.26,142.33,142.04,142.04,9420.0,141.0002,141.0696,140.7821,140.7821,9420.0
2018-10-22 12:50:00,142.03,142.4,142.03,142.32,11701.0,140.7722,141.1389,140.7722,141.0597,11701.0
2018-10-22 12:55:00,142.35,142.47,142.21,142.41,10568.0,141.0894,141.2083,140.9506,141.1489,10568.0
2018-10-22 13:00:00,142.36,142.44,142.09,142.12,16935.0,141.0993,141.1786,140.8317,140.8614,16935.0
2018-10-22 13:05:00,142.09,142.73,142.08,142.57,28704.0,140.8317,141.466,140.8218,141.3074,28704.0
2018-10-22 13:10:00,142.59,142.69,142.4,142.65,8773.0,141.3273,141.4264,141.1389,141.3867,8773.0
2018-10-22 13:15:00,142.66,142.68,142.52,142.52,8677.0,141.3966,141.4165,141.2579,141.2579,8677.0
2018-10-22 13:20:00,142.47,142.63,142.36,142.36,21150.0,141.2083,141.3669,141.0993,141.0993,21150.0
2018-10-22 13:25:00,142.3,142.35,142.16,142.27,17392.0,141.0398,141.0894,140.9011,141.0101,17392.0
2018-10-22 13:30:00,142.3,142.38,142.2,142.35,15273.0,141.0398,141.1191,140.9407,141.0894,15273.0
2018-10-22 13:35:00,142.34,142.61,142.29,142.5,13243.0,141.0795,141.3471,141.0299,141.2381,13243.0
2018-10-22 13:40:00,142.49,142.66,142.49,142.6,11016.0,141.2281,141.3966,141.2281,141.3372,11016.0
2018-10-22 13:45:00,142.57,142.72,142.28,142.34,45995.0,141.3074,141.4561,141.02,141.0795,45995.0
2018-10-22 13:50:00,142.34,142.44,142.16,142.31,29985.0,141.0795,141.1786,140.9011,141.0497,29985.0
2018-10-22 13:55:00,142.32,142.4,142.13,142.14,9738.0,141.0597,141.1389,140.8713,140.8812,9738.0
2018-10-22 14:00:00,142.08,142.31,142.08,142.28,12819.0,140.8218,141.0497,140.8218,141.02,12819.0
2018-10-22 14:05:00,142.28,142.52,142.28,142.45,17689.0,141.02,141.2579,141.02,141.1885,17689.0
2018-10-22 14:10:00,142.49,142.67,142.41,142.46,20854.0,141.2281,141.4066,141.1489,141.1984,20854.0
2018-10-22 14:15:00,142.47,142.61,142.28,142.33,12883.0,141.2083,141.3471,141.02,141.0696,12883.0
2018-10-22 14:20:00,142.32,142.42,142.2,142.24,7849.0,141.0597,141.1588,140.9407,140.9804,7849.0
2018-10-22 14:25:00,142.23,142.4,142.1,142.21,13771.0,140.9704,141.1389,140.8416,140.9506,13771.0
2018-10-22 14:30:00,142.14,142.33,142.07,142.3,9257.0,140.8812,141.0696,140.8119,141.0398,9257.0
2018-10-22 14:35:00,142.29,142.63,142.28,142.53,15342.0,141.0299,141.3669,141.02,141.2678,15342.0
2018-10-22 14:40:00,142.53,142.55,142.25,142.35,14087.0,141.2678,141.2876,140.9903,141.0894,14087.0
2018-10-22 14:45:00,142.34,142.82,142.34,142.82,14715.0,141.0795,141.5552,141.0795,141.5552,14715.0
2018-10-22 14:50:00,142.82,142.84,142.61,142.64,14907.0,141.5552,141.575,141.3471,141.3768,14907.0
2018-10-22 14:55:00,142.63,142.85,142.6,142.7,11566.0,141.3669,141.585,141.3372,141.4363,11566.0
2018-10-22 15:00:00,142.68,143.25,142.6,143.16,40379.0,141.4165,141.9814,141.3372,141.8922,40379.0
2018-10-22 15:05:00,143.16,143.29,143.08,143.27,31548.0,141.8922,142.0211,141.8129,142.0012,31548.0
2018-10-22 15:10:00,143.32,143.54,143.25,143.45,47110.0,142.0508,142.2688,141.9814,142.1796,47110.0
2018-10-22 15:15:00,143.49,143.63,143.4,143.43,101451.0,142.2193,142.358,142.1301,142.1598,101451.0
2018-10-22 15:20:00,143.41,143.55,143.4,143.45,46398.0,142.14,142.2788,142.1301,142.1796,46398.0
2018-10-22 15:25:00,143.45,143.56,143.35,143.5,34192.0,142.1796,142.2887,142.0805,142.2292,34192.0
2018-10-22 15:30:00,143.47,143.55,143.37,143.49,30744.0,142.1995,142.2788,142.1004,142.2193,30744.0
2018-10-22 15:35:00,143.5,143.8,143.5,143.58,91921.0,142.2292,142.5265,142.2292,142.3085,91921.0
2018-10-22 15:40:00,143.56,143.59,143.18,143.2,79132.0,142.2887,142.3184,141.912,141.9319,79132.0
2018-10-22 15:45:00,143.2,143.37,143.11,143.21,63477.0,141.9319,142.1004,141.8427,141.9418,63477.0
2018-10-22 15:50:00,143.18,143.28,143.03,143.16,48212.0,141.912,142.0111,141.7634,141.8922,48212.0
2018-10-22 15:55:00,143.16,143.21,142.88,142.95,97180.0,141.8922,141.9418,141.6147,141.6841,97180.0
2018-10-23 09:30:00,139.32,139.8,138.88,139.54,151092.0,138.0862,138.562,137.6501,138.3043,151092.0
2018-10-23 09:35:00,139.59,140.15,138.77,139.87,142385.0,138.3538,138.9089,137.5411,138.6313,142385.0
2018-10-23 09:40:00,139.73,140.06,139.16,139.17,79243.0,138.4926,138.8197,137.9276,137.9375,79243.0
2018-10-23 09:45:00,139.16,139.97,138.94,139.79,123147.0,137.9276,138.7305,137.7096,138.5521,123147.0
2018-10-23 09:50:00,139.64,139.64,138.9,139.05,97069.0,138.4034,138.4034,137.6699,137.8186,97069.0
2018-10-23 09:55:00,139.05,139.42,138.9,139.14,60611.0,137.8186,138.1853,137.6699,137.9078,60611.0
2018-10-23 10:00:00,139.02,139.26,137.78,137.91,210589.0,137.7889,138.0267,136.5599,136.6887,210589.0
2018-10-23 10:05:00,137.88,138.4,137.82,138.15,100865.0,136.659,137.1744,136.5995,136.9266,100865.0
2018-10-23 10:10:00,138.05,138.53,138.0,138.19,94151.0,136.8275,137.3032,136.7779,136.9662,94151.0
2018-10-23 10:15:00,138.12,138.65,137.92,138.43,101352.0,136.8968,137.4222,136.6986,137.2041,101352.0
2018-10-23 10:20:00,138.41,138.74,138.0,138.25,79674.0,137.1843,137.5114,136.7779,137.0257,79674.0
2018-10-23 10:25:00,138.24,138.72,138.09,138.39,68057.0,137.0158,137.4915,136.8671,137.1645,68057.0
2018-10-23 10:30:00,138.35,138.73,138.31,138.46,75800.0,137.1248,137.5014,137.0852,137.2338,75800.0
2018-10-23 10:35:00,138.46,138.68,138.35,138.63,44657.0,137.2338,137.4519,137.1248,137.4023,44657.0
2018-10-23 10:40:00,138.69,138.72,138.36,138.47,48032.0,137.4618,137.4915,137.1347,137.2437,48032.0
2018-10-23 10:45:00,138.45,139.27,138.27,139.12,42980.0,137.2239,138.0367,137.0455,137.888,42980.0
2018-10-23 10:50:00,139.12,139.38,138.82,138.9,44371.0,137.888,138.1457,137.5906,137.6699,44371.0
2018-10-23 10:55:00,138.93,138.97,138.58,138.7,26485.0,137.6997,137.7393,137.3528,137.4717,26485.0
2018-10-23 11:00:00,138.65,138.65,138.26,138.41,35099.0,137.4222,137.4222,137.0356,137.1843,35099.0
2018-10-23 11:05:00,138.38,138.73,138.22,138.58,35532.0,137.1545,137.5014,136.996,137.3528,35532.0
2018-10-23 11:10:00,138.61,138.98,138.61,138.77,49835.0,137.3825,137.7492,137.3825,137.5411,49835.0
2018-10-23 11:15:00,138.79,139.27,138.67,139.19,45322.0,137.5609,138.0367,137.442,137.9574,45322.0
2018-10-23 11:20:00,139.23,139.67,139.14,139.6,50859.0,137.997,138.4331,137.9078,138.3637,50859.0
2018-10-23 11:25:00,139.65,139.9,139.58,139.77,33438.0,138.4133,138.6611,138.3439,138.5322,33438.0
2018-10-23 11:30:00,139.84,139.85,139.4,139.41,48738.0,138.6016,138.6115,138.1655,138.1754,48738.0
2018-10-23 11:35:00,139.37,139.57,139.21,139.21,27356.0,138.1358,138.334,137.9772,137.9772,27356.0
2018-10-23 11:40:00,139.24,139.36,139.05,139.19,27492.0,138.0069,138.1259,137.8186,137.9574,27492.0
2018-10-23 11:45:00,139.19,139.45,139.12,139.19,51340.0,137.9574,138.2151,137.888,137.9574,51340.0
2018-10-23 11:50:00,139.21,139.32,138.9,139.02,31825.0,137.9772,138.0862,137.6699,137.7889,31825.0
2018-10-23 11:55:00,138.94,139.04,138.77,138.91,37975.0,137.7096,137.8087,137.5411,137.6798,37975.0
2018-10-23 12:00:00,138.94,139.14,138.85,139.14,20301.0,137.7096,137.9078,137.6204,137.9078,20301.0
2018-10-23 12:05:00,139.12,139.7,139.11,139.67,33305.0,137.888,138.4629,137.8781,138.4331,33305.0
2018-10-23 12:10:00,139.69,139.88,139.64,139.87,18918.0,138.4529,138.6413,138.4034,138.6313,18918.0
2018-10-23 12:15:00,139.85,139.91,139.5,139.85,21736.0,138.6115,138.671,138.2646,138.6115,21736.0
2018-10-23 12:20:00,139.87,140.14,139.76,140.09,42365.0,138.6313,138.899,138.5223,138.8494,42365.0
2018-10-23 12:25:00,140.1,140.43,140.08,140.4,64872.0,138.8593,139.1864,138.8395,139.1567,64872.0
2018-10-23 12:30:00,140.42,140.92,140.33,140.77,44722.0,139.1765,139.672,139.0873,139.5234,44722.0
2018-10-23 12:35:00,140.84,141.13,140.79,141.13,80950.0,139.5928,139.8802,139.5432,139.8802,80950.0
2018-10-23 12:40:00,141.1,141.83,141.09,141.83,64364.0,139.8505,140.574,139.8405,140.574,64364.0
2018-10-23 12:45:00,141.74,141.82,141.32,141.46,45678.0,140.4848,140.5641,140.0685,140.2073,45678.0
2018-10-23 12:50:00,141.46,141.65,141.19,141.43,79237.0,140.2073,140.3956,139.9397,140.1775,79237.0
2018-10-23 12:55:00,141.33,141.43,141.21,141.37,71028.0,140.0784,140.1775,139.9595,140.1181,71028.0
2018-10-23 13:00:00,141.27,141.97,141.23,141.61,40609.0,140.0189,140.7128,139.9793,140.3559,40609.0
2018-10-23 13:05:00,141.64,141.93,141.45,141.83,24465.0,140.3857,140.6731,140.1974,140.574,24465.0
2018-10-23 13:10:00,141.83,141.83,141.3,141.42,27178.0,140.574,140.574,140.0487,140.1676,27178.0
2018-10-23 13:15:00,141.53,141.59,141.2,141.36,32807.0,140.2766,140.3361,139.9496,140.1082,32807.0
2018-10-23 13:20:00,141.32,141.61,141.17,141.57,26287.0,140.0685,140.3559,139.9198,140.3163,26287.0
2018-10-23 13:25:00,141.51,141.64,141.22,141.26,102788.0,140.2568,140.3857,139.9694,140.009,102788.0
2018-10-23 13:30:00,141.25,141.81,141.22,141.56,58687.0,139.9991,140.5542,139.9694,140.3064,58687.0
2018-10-23 13:35:00,141.53,141.56,141.17,141.33,31642.0,140.2766,140.3064,139.9198,140.0784,31642.0
2018-10-23 13:40:00,141.35,141.39,140.45,140.45,38449.0,140.0982,140.1379,139.2062,139.2062,38449.0
2018-10-23 13:45:00,140.45,140.69,140.4,140.57,31020.0,139.2062,139.4441,139.1567,139.3251,31020.0
2018-10-23 13:50:00,140.59,141.03,140.5,140.68,22674.0,139.345,139.7811,139.2558,139.4342,22674.0
2018-10-23 13:55:00,140.65,140.79,140.3,140.46,43065.0,139.4044,139.5432,139.0575,139.2161,43065.0
2018-10-23 14:00:00,140.53,140.75,140.38,140.63,47983.0,139.2855,139.5036,139.1368,139.3846,47983.0
2018-10-23 14:05:00,140.65,140.79,140.46,140.7,28881.0,139.4044,139.5432,139.2161,139.454,28881.0
2018-10-23 14:10:00,140.73,141.1,140.61,141.0,36534.0,139.4837,139.8505,139.3648,139.7513,36534.0
2018-10-23 14:15:00,141.05,141.94,141.05,141.89,24869.0,139.8009,140.683,139.8009,140.6335,24869.0
2018-10-23 14:20:00,141.88,141.89,141.53,141.75,32646.0,140.6235,140.6335,140.2766,140.4947,32646.0
2018-10-23 14:25:00,141.79,141.79,141.44,141.47,33085.0,140.5343,140.5343,140.1874,140.2172,33085.0
2018-10-23 14:30:00,141.51,141.71,141.4,141.54,65993.0,140.2568,140.4551,140.1478,140.2866,65993.0
2018-10-23 14:35:00,141.5,141.67,141.42,141.44,43655.0,140.2469,140.4154,140.1676,140.1874,43655.0
2018-10-23 14:40:00,141.44,141.59,141.26,141.36,40096.0,140.1874,140.3361,140.009,140.1082,40096.0
2018-10-23 14:45:00,141.37,141.39,141.12,141.3,21816.0,140.1181,140.1379,139.8703,140.0487,21816.0
2018-10-23 14:50:00,141.25,141.5,141.21,141.28,43233.0,139.9991,140.2469,139.9595,140.0289,43233.0
2018-10-23 14:55:00,141.23,141.51,141.17,141.45,38547.0,139.9793,140.2568,139.9198,140.1974,38547.0
2018-10-23 15:00:00,141.4,141.64,141.36,141.4,74970.0,140.1478,140.3857,140.1082,140.1478,74970.0
2018-10-23 15:05:00,141.42,141.87,141.38,141.52,63639.0,140.1676,140.6136,140.128,140.2667,63639.0
2018-10-23 15:10:00,141.51,141.59,141.32,141.44,35954.0,140.2568,140.3361,140.0685,140.1874,35954.0
2018-10-23 15:15:00,141.45,141.6,141.38,141.44,39780.0,140.1974,140.346,140.128,140.1874,39780.0
2018-10-23 15:20:00,141.4,141.65,141.39,141.49,79237.0,140.1478,140.3956,140.1379,140.237,79237.0
2018-10-23 15:25:00,141.49,141.64,141.37,141.44,63314.0,140.237,140.3857,140.1181,140.1874,63314.0
2018-10-23 15:30:00,141.45,141.53,141.27,141.51,59971.0,140.1974,140.2766,140.0189,140.2568,59971.0
2018-10-23 15:35:00,141.5,141.54,140.99,141.02,129388.0,140.2469,140.2866,139.7414,139.7712,129388.0
2018-10-23 15:40:00,141.04,141.24,140.99,141.12,90480.0,139.791,139.9892,139.7414,139.8703,90480.0
2018-10-23 15:45:00,141.12,141.35,140.99,141.31,98994.0,139.8703,140.0982,139.7414,140.0586,98994.0
2018-10-23 15:50:00,141.3,141.38,140.62,140.71,208408.0,140.0487,140.128,139.3747,139.4639,208408.0
2018-10-23 15:55:00,140.71,140.89,140.5,140.66,372319.0,139.4639,139.6423,139.2558,139.4144,372319.0
2018-10-24 09:30:00,141.23,141.44,139.8,140.02,135105.0,139.9793,140.1874,138.562,138.78,135105.0
2018-10-24 09:35:00,139.91,140.98,139.71,140.72,59815.0,138.671,139.7315,138.4728,139.4738,59815.0
2018-10-24 09:40:00,140.7,141.5,140.64,140.71,56592.0,139.454,140.2469,139.3945,139.4639,56592.0
2018-10-24 09:45:00,140.71,141.14,140.26,140.26,33884.0,139.4639,139.8901,139.0179,139.0179,33884.0
2018-10-24 09:50:00,140.3,140.64,140.14,140.29,52092.0,139.0575,139.3945,138.899,139.0476,52092.0
2018-10-24 09:55:00,140.29,140.51,139.75,139.83,84215.0,139.0476,139.2657,138.5124,138.5917,84215.0
2018-10-24 10:00:00,139.81,139.86,139.37,139.54,76443.0,138.5719,138.6214,138.1358,138.3043,76443.0
2018-10-24 10:05:00,139.47,140.42,139.47,140.2,96696.0,138.2349,139.1765,138.2349,138.9584,96696.0
2018-10-24 10:10:00,140.22,140.33,139.46,139.5,117109.0,138.9782,139.0873,138.225,138.2646,117109.0
2018-10-24 10:15:00,139.44,140.03,139.34,139.84,35534.0,138.2052,138.7899,138.106,138.6016,35534.0
2018-10-24 10:20:00,139.77,139.97,139.46,139.7,33033.0,138.5322,138.7305,138.225,138.4629,33033.0
2018-10-24 10:25:00,139.73,140.06,139.53,139.71,35998.0,138.4926,138.8197,138.2944,138.4728,35998.0
2018-10-24 10:30:00,139.65,140.07,139.51,139.83,28593.0,138.4133,138.8296,138.2745,138.5917,28593.0
2018-10-24 10:35:00,139.91,140.15,139.66,139.66,34021.0,138.671,138.9089,138.4232,138.4232,34021.0
2018-10-24 10:40:00,139.68,140.18,139.67,139.89,34344.0,138.443,138.9386,138.4331,138.6512,34344.0
2018-10-24 10:45:00,139.95,140.22,139.75,140.16,27188.0,138.7106,138.9782,138.5124,138.9188,27188.0
2018-10-24 10:50:00,140.19,140.21,139.67,139.86,26378.0,138.9485,138.9683,138.4331,138.6214,26378.0
2018-10-24 10:55:00,139.8,139.99,139.65,139.65,22989.0,138.562,138.7503,138.4133,138.4133,22989.0
2018-10-24 11:00:00,139.72,139.77,138.86,138.86,51570.0,138.4827,138.5322,137.6303,137.6303,51570.0
2018-10-24 11:05:00,138.92,139.15,138.54,138.59,37665.0,137.6898,137.9177,137.3131,137.3627,37665.0
2018-10-24 11:10:00,138.57,139.06,138.56,138.68,41019.0,137.3429,137.8285,137.3329,137.4519,41019.0
2018-10-24 11:15:00,138.78,138.97,138.6,138.6,24382.0,137.551,137.7393,137.3726,137.3726,24382.0
2018-10-24 11:20:00,138.57,138.84,138.26,138.44,67642.0,137.3429,137.6105,137.0356,137.214,67642.0
2018-10-24 11:25:00,138.44,138.58,138.03,138.08,45805.0,137.214,137.3528,136.8076,136.8572,45805.0
2018-10-24 11:30:00,138.06,138.08,137.45,137.73,151427.0,136.8374,136.8572,136.2328,136.5103,151427.0
2018-10-24 11:35:00,137.68,137.95,137.41,137.7,67027.0,136.4607,136.7284,136.1931,136.4806,67027.0
2018-10-24 11:40:00,137.69,137.86,137.55,137.83,36919.0,136.4707,136.6391,136.3319,136.6094,36919.0
2018-10-24 11:45:00,137.85,138.08,137.76,137.79,94796.0,136.6292,136.8572,136.54,136.5698,94796.0
2018-10-24 11:50:00,137.79,138.04,137.52,138.0,45425.0,136.5698,136.8176,136.3022,136.7779,45425.0
2018-10-24 11:55:00,138.01,138.64,137.98,138.46,43403.0,136.7878,137.4122,136.7581,137.2338,43403.0
2018-10-24 12:00:00,138.43,138.59,138.34,138.36,29503.0,137.2041,137.3627,137.1149,137.1347,29503.0
2018-10-24 12:05:00,138.35,138.46,137.96,138.02,28657.0,137.1248,137.2338,136.7383,136.7977,28657.0
2018-10-24 12:10:00,138.05,138.47,138.03,138.45,18551.0,136.8275,137.2437,136.8076,137.2239,18551.0
2018-10-24 12:15:00,138.41,138.59,138.23,138.38,20841.0,137.1843,137.3627,137.0059,137.1545,20841.0
2018-10-24 12:20:00,138.38,138.38,138.01,138.13,19675.0,137.1545,137.1545,136.7878,136.9068,19675.0
2018-10-24 12:25:00,138.11,138.27,137.9,137.93,28166.0,136.8869,137.0455,136.6788,136.7085,28166.0
2018-10-24 12:30:00,137.94,138.01,137.69,137.82,18234.0,136.7184,136.7878,136.4707,136.5995,18234.0
2018-10-24 12:35:00,137.82,137.9,137.56,137.6,38268.0,136.5995,136.6788,136.3418,136.3814,38268.0
2018-10-24 12:40:00,137.61,137.62,137.37,137.4,37663.0,136.3914,136.4013,136.1535,136.1832,37663.0
2018-10-24 12:45:00,137.39,137.53,137.24,137.4,27371.0,136.1733,136.3121,136.0246,136.1832,27371.0
2018-10-24 12:50:00,137.42,137.45,137.22,137.4,38350.0,136.203,136.2328,136.0048,136.1832,38350.0
2018-10-24 12:55:00,137.38,137.44,137.23,137.41,41094.0,136.1634,136.2229,136.0147,136.1931,41094.0
2018-10-24 13:00:00,137.37,137.4,136.91,136.97,77914.0,136.1535,136.1832,135.6976,135.757,77914.0
2018-10-24 13:05:00,136.96,136.97,136.28,136.36,82622.0,135.7471,135.757,135.0731,135.1524,82622.0
2018-10-24 13:10:00,136.37,136.68,136.31,136.62,53498.0,135.1623,135.4696,135.1029,135.4101,53498.0
2018-10-24 13:15:00,136.61,136.98,136.17,136.87,104201.0,135.4002,135.7669,134.9641,135.6579,104201.0
2018-10-24 13:20:00,136.91,137.17,136.76,136.84,47369.0,135.6976,135.9553,135.5489,135.6282,47369.0
2018-10-24 13:25:00,136.78,136.78,136.39,136.55,41683.0,135.5687,135.5687,135.1822,135.3407,41683.0
2018-10-24 13:30:00,136.58,136.93,136.19,136.93,30326.0,135.3705,135.7174,134.9839,135.7174,30326.0
2018-10-24 13:35:00,136.89,136.89,136.49,136.52,24809.0,135.6777,135.6777,135.2813,135.311,24809.0
2018-10-24 13:40:00,136.53,137.12,136.53,137.12,66191.0,135.3209,135.9057,135.3209,135.9057,66191.0
2018-10-24 13:45:00,137.14,137.23,136.72,136.96,51014.0,135.9255,136.0147,135.5092,135.7471,51014.0
2018-10-24 13:50:00,136.94,137.19,136.75,137.03,38863.0,135.7273,135.9751,135.539,135.8165,38863.0
2018-10-24 13:55:00,137.0,137.05,136.4,136.55,32183.0,135.7868,135.8363,135.1921,135.3407,32183.0
2018-10-24 14:00:00,136.5,136.59,136.26,136.38,37197.0,135.2912,135.3804,135.0533,135.1723,37197.0
2018-10-24 14:05:00,136.32,136.34,135.7,135.85,94848.0,135.1128,135.1326,134.4983,134.6469,94848.0
2018-10-24 14:10:00,135.87,136.29,135.83,136.07,45408.0,134.6668,135.0831,134.6271,134.865,45408.0
2018-10-24 14:15:00,136.03,136.29,135.9,136.29,68910.0,134.8254,135.0831,134.6965,135.0831,68910.0
2018-10-24 14:20:00,136.22,136.54,136.03,136.54,33088.0,135.0137,135.3308,134.8254,135.3308,33088.0
2018-10-24 14:25:00,136.53,136.86,136.29,136.69,33738.0,135.3209,135.648,135.0831,135.4795,33738.0
2018-10-24 14:30:00,136.72,136.78,136.31,136.56,43257.0,135.5092,135.5687,135.1029,135.3507,43257.0
2018-10-24 14:35:00,136.56,136.57,136.26,136.35,33315.0,135.3507,135.3606,135.0533,135.1425,33315.0
2018-10-24 14:40:00,136.32,136.67,136.18,136.18,46959.0,135.1128,135.4597,134.974,134.974,46959.0
2018-10-24 14:45:00,136.21,136.21,135.83,135.97,43926.0,135.0038,135.0038,134.6271,134.7659,43926.0
2018-10-24 14:50:00,135.97,136.09,135.86,135.99,41373.0,134.7659,134.8848,134.6569,134.7857,41373.0
2018-10-24 14:55:00,135.99,136.38,135.97,136.22,44166.0,134.7857,135.1723,134.7659,135.0137,44166.0
2018-10-24 15:00:00,136.21,136.21,135.45,135.49,72641.0,135.0038,135.0038,134.2505,134.2901,72641.0
2018-10-24 15:05:00,135.49,135.75,135.39,135.7,82309.0,134.2901,134.5478,134.191,134.4983,82309.0
2018-10-24 15:10:00,135.7,135.72,135.51,135.66,60410.0,134.4983,134.5181,134.31,134.4586,60410.0
2018-10-24 15:15:00,135.65,135.72,135.27,135.33,84610.0,134.4487,134.5181,134.0721,134.1316,84610.0
2018-10-24 15:20:00,135.33,135.37,135.13,135.28,145026.0,134.1316,134.1712,133.9333,134.082,145026.0
2018-10-24 15:25:00,135.27,135.66,134.74,134.74,311810.0,134.0721,134.4586,133.5468,133.5468,311810.0
2018-10-24 15:30:00,134.75,135.0,134.32,134.32,224017.0,133.5567,133.8045,133.1305,133.1305,224017.0
2018-10-24 15:35:00,134.32,134.8,134.29,134.64,143017.0,133.1305,133.6062,133.1008,133.4477,143017.0
2018-10-24 15:40:00,134.62,134.79,134.34,134.38,152471.0,133.4278,133.5963,133.1503,133.19,152471.0
2018-10-24 15:45:00,134.39,134.39,133.89,133.91,288630.0,133.1999,133.1999,132.7043,132.7241,288630.0
2018-10-24 15:50:00,133.91,134.14,133.58,133.76,261568.0,132.7241,132.9521,132.3971,132.5755,261568.0
2018-10-24 15:55:00,133.75,133.75,133.0,133.3,361734.0,132.5655,132.5655,131.8222,132.1195,361734.0
2018-10-25 09:30:00,133.69,135.83,133.67,135.42,257059.0,132.5061,134.6271,132.4863,134.2208,257059.0
2018-10-25 09:35:00,135.42,136.74,135.03,135.73,187245.0,134.2208,135.5291,133.8342,134.528,187245.0
2018-10-25 09:40:00,135.69,136.37,135.1,135.98,90637.0,134.4884,135.1623,133.9036,134.7758,90637.0
2018-10-25 09:45:00,136.12,136.85,135.44,136.82,135865.0,134.9146,135.6381,134.2406,135.6084,135865.0
2018-10-25 09:50:00,136.81,137.89,136.66,137.67,292248.0,135.5984,136.6689,135.4498,136.4508,292248.0
2018-10-25 09:55:00,137.66,137.97,137.45,137.87,111491.0,136.4409,136.7482,136.2328,136.6491,111491.0
2018-10-25 10:00:00,137.81,138.35,137.76,138.26,152014.0,136.5896,137.1248,136.54,137.0356,152014.0
2018-10-25 10:05:00,138.3,138.64,137.55,137.94,139275.0,137.0753,137.4122,136.3319,136.7184,139275.0
2018-10-25 10:10:00,137.94,138.14,137.58,138.08,168366.0,136.7184,136.9167,136.3616,136.8572,168366.0
2018-10-25 10:15:00,138.07,138.14,137.4,137.46,177709.0,136.8473,136.9167,136.1832,136.2427,177709.0
2018-10-25 10:20:00,137.51,138.07,137.5,138.07,95781.0,136.2922,136.8473,136.2823,136.8473,95781.0
2018-10-25 10:25:00,138.08,139.13,138.04,139.12,73365.0,136.8572,137.8979,136.8176,137.888,73365.0
2018-10-25 10:30:00,139.14,139.54,138.95,139.09,126249.0,137.9078,138.3043,137.7195,137.8583,126249.0
2018-10-25 10:35:00,139.06,139.46,138.94,139.13,94490.0,137.8285,138.225,137.7096,137.8979,94490.0
2018-10-25 10:40:00,139.12,139.75,138.95,139.19,95550.0,137.888,138.5124,137.7195,137.9574,95550.0
2018-10-25 10:45:00,139.17,139.69,139.12,139.26,76485.0,137.9375,138.4529,137.888,138.0267,76485.0
2018-10-25 10:50:00,139.31,139.47,139.0,139.27,46673.0,138.0763,138.2349,137.7691,138.0367,46673.0
2018-10-25 10:55:00,139.23,139.56,138.69,138.79,78546.0,137.997,138.3241,137.4618,137.5609,78546.0
2018-10-25 11:00:00,138.77,139.51,138.66,139.11,62877.0,137.5411,138.2745,137.4321,137.8781,62877.0
2018-10-25 11:05:00,139.09,139.37,138.6,139.36,43774.0,137.8583,138.1358,137.3726,138.1259,43774.0
2018-10-25 11:10:00,139.34,139.63,139.14,139.61,59662.0,138.106,138.3935,137.9078,138.3736,59662.0
2018-10-25 11:15:00,139.59,139.6,138.9,139.44,29061.0,138.3538,138.3637,137.6699,138.2052,29061.0
2018-10-25 11:20:00,139.47,139.87,139.47,139.84,29525.0,138.2349,138.6313,138.2349,138.6016,29525.0
2018-10-25 11:25:00,139.85,139.88,139.42,139.71,36722.0,138.6115,138.6413,138.1853,138.4728,36722.0
2018-10-25 11:30:00,139.79,140.42,139.7,140.34,174673.0,138.5521,139.1765,138.4629,139.0972,174673.0
2018-10-25 11:35:00,140.31,140.87,140.31,140.61,81610.0,139.0675,139.6225,139.0675,139.3648,81610.0
2018-10-25 11:40:00,140.58,140.85,140.39,140.48,129609.0,139.3351,139.6027,139.1467,139.2359,129609.0
2018-10-25 11:45:00,140.47,140.68,140.32,140.63,50258.0,139.226,139.4342,139.0774,139.3846,50258.0
2018-10-25 11:50:00,140.67,141.07,140.59,141.02,80435.0,139.4243,139.8207,139.345,139.7712,80435.0
2018-10-25 11:55:00,141.02,141.04,140.74,140.76,73726.0,139.7712,139.791,139.4936,139.5135,73726.0
2018-10-25 12:00:00,140.77,140.84,140.13,140.37,94324.0,139.5234,139.5928,138.889,139.1269,94324.0
2018-10-25 12:05:00,140.37,140.84,140.33,140.8,61553.0,139.1269,139.5928,139.0873,139.5531,61553.0
2018-10-25 12:10:00,140.8,140.96,140.54,140.67,104215.0,139.5531,139.7117,139.2954,139.4243,104215.0
2018-10-25 12:15:00,140.62,140.62,140.24,140.51,143753.0,139.3747,139.3747,138.9981,139.2657,143753.0
2018-10-25 12:20:00,140.5,141.04,140.42,140.94,61765.0,139.2558,139.791,139.1765,139.6919,61765.0
2018-10-25 12:25:00,140.96,141.16,140.5,140.55,37925.0,139.7117,139.9099,139.2558,139.3053,37925.0
2018-10-25 12:30:00,140.53,140.91,140.49,140.82,30333.0,139.2855,139.6621,139.2459,139.5729,30333.0
2018-10-25 12:35:00,140.83,140.91,140.61,140.7,27569.0,139.5828,139.6621,139.3648,139.454,27569.0
2018-10-25 12:40:00,140.74,140.8,140.46,140.68,63837.0,139.4936,139.5531,139.2161,139.4342,63837.0
2018-10-25 12:45:00,140.67,140.85,140.47,140.54,49099.0,139.4243,139.6027,139.226,139.2954,49099.0
2018-10-25 12:50:00,140.5,140.79,140.46,140.69,41516.0,139.2558,139.5432,139.2161,139.4441,41516.0
2018-10-25 12:55:00,140.71,140.8,140.52,140.6,71049.0,139.4639,139.5531,139.2756,139.3549,71049.0
2018-10-25 13:00:00,140.61,140.73,139.9,139.94,52717.0,139.3648,139.4837,138.6611,138.7007,52717.0
2018-10-25 13:05:00,139.94,140.21,139.7,139.96,35376.0,138.7007,138.9683,138.4629,138.7206,35376.0
2018-10-25 13:10:00,140.0,140.27,139.93,140.23,33441.0,138.7602,139.0278,138.6908,138.9882,33441.0
2018-10-25 13:15:00,140.24,140.27,139.96,140.07,42082.0,138.9981,139.0278,138.7206,138.8296,42082.0
2018-10-25 13:20:00,140.06,140.22,139.97,140.18,28662.0,138.8197,138.9782,138.7305,138.9386,28662.0
2018-10-25 13:25:00,140.18,140.26,140.0,140.11,39685.0,138.9386,139.0179,138.7602,138.8692,39685.0
2018-10-25 13:30:00,140.12,140.18,139.78,139.99,33358.0,138.8791,138.9386,138.5421,138.7503,33358.0
2018-10-25 13:35:00,140.01,140.4,139.99,140.26,33639.0,138.7701,139.1567,138.7503,139.0179,33639.0
2018-10-25 13:40:00,140.26,140.4,140.15,140.27,15785.0,139.0179,139.1567,138.9089,139.0278,15785.0
2018-10-25 13:45:00,140.28,140.36,140.16,140.33,12718.0,139.0377,139.117,138.9188,139.0873,12718.0
2018-10-25 13:50:00,140.36,140.58,140.1,140.44,21427.0,139.117,139.3351,138.8593,139.1963,21427.0
2018-10-25 13:55:00,140.43,140.61,140.2,140.2,18017.0,139.1864,139.3648,138.9584,138.9584,18017.0
2018-10-25 14:00:00,140.26,140.34,140.02,140.24,23213.0,139.0179,139.0972,138.78,138.9981,23213.0
2018-10-25 14:05:00,140.22,140.63,140.2,140.61,35762.0,138.9782,139.3846,138.9584,139.3648,35762.0
2018-10-25 14:10:00,140.64,140.81,140.49,140.81,29839.0,139.3945,139.563,139.2459,139.563,29839.0
2018-10-25 14:15:00,140.85,140.93,140.48,140.56,33483.0,139.6027,139.682,139.2359,139.3152,33483.0
2018-10-25 14:20:00,140.56,140.72,140.41,140.51,35410.0,139.3152,139.4738,139.1666,139.2657,35410.0
2018-10-25 14:25:00,140.51,140.77,140.51,140.6,48414.0,139.2657,139.5234,139.2657,139.3549,48414.0
2018-10-25 14:30:00,140.61,140.77,140.57,140.72,41900.0,139.3648,139.5234,139.3251,139.4738,41900.0
2018-10-25 14:35:00,140.73,141.06,140.63,141.06,48912.0,139.4837,139.8108,139.3846,139.8108,48912.0
2018-10-25 14:40:00,141.07,141.4,140.98,141.17,70750.0,139.8207,140.1478,139.7315,139.9198,70750.0
2018-10-25 14:45:00,141.21,141.35,141.17,141.27,70882.0,139.9595,140.0982,139.9198,140.0189,70882.0
2018-10-25 14:50:00,141.3,141.45,141.16,141.44,62808.0,140.0487,140.1974,139.9099,140.1874,62808.0
2018-10-25 14:55:00,141.45,141.69,141.09,141.14,71385.0,140.1974,140.4352,139.8405,139.8901,71385.0
2018-10-25 15:00:00,141.14,141.37,140.96,141.0,51845.0,139.8901,140.1181,139.7117,139.7513,51845.0
2018-10-25 15:05:00,141.02,141.25,140.98,141.17,39659.0,139.7712,139.9991,139.7315,139.9198,39659.0
2018-10-25 15:10:00,141.14,141.42,141.11,141.38,39702.0,139.8901,140.1676,139.8604,140.128,39702.0
2018-10-25 15:15:00,141.39,141.51,141.29,141.33,59270.0,140.1379,140.2568,140.0388,140.0784,59270.0
2018-10-25 15:20:00,141.33,141.33,141.0,141.06,34670.0,140.0784,140.0784,139.7513,139.8108,34670.0
2018-10-25 15:25:00,141.05,141.05,140.68,140.93,74084.0,139.8009,139.8009,139.4342,139.682,74084.0
2018-10-25 15:30:00,140.95,141.14,140.58,140.59,52562.0,139.7018,139.8901,139.3351,139.345,52562.0
2018-10-25 15:35:00,140.61,140.71,140.45,140.53,42747.0,139.3648,139.4639,139.2062,139.2855,42747.0
2018-10-25 15:40:00,140.53,140.69,140.24,140.4,57573.0,139.2855,139.4441,138.9981,139.1567,57573.0
2018-10-25 15:45:00,140.39,140.66,140.16,140.66,87946.0,139.1467,139.4144,138.9188,139.4144,87946.0
2018-10-25 15:50:00,140.61,140.63,140.05,140.43,103418.0,139.3648,139.3846,138.8098,139.1864,103418.0
2018-10-25 15:55:00,140.42,140.92,140.25,140.81,330410.0,139.1765,139.672,139.008,139.563,330410.0
2018-10-26 09:30:00,135.75,136.25,135.25,136.1,181128.0,134.5478,135.0434,134.0523,134.8947,181128.0
2018-10-26 09:35:00,136.11,137.24,135.96,137.01,170727.0,134.9046,136.0246,134.756,135.7967,170727.0
2018-10-26 09:40:00,137.2,138.01,137.0,137.84,88386.0,135.985,136.7878,135.7868,136.6193,88386.0
2018-10-26 09:45:00,137.92,138.11,137.33,138.0,91330.0,136.6986,136.8869,136.1138,136.7779,91330.0
2018-10-26 09:50:00,137.91,137.91,137.31,137.39,59387.0,136.6887,136.6887,136.094,136.1733,59387.0
2018-10-26 09:55:00,137.43,137.86,136.96,137.16,80402.0,136.213,136.6391,135.7471,135.9453,80402.0
2018-10-26 10:00:00,137.09,137.09,136.07,136.18,63575.0,135.876,135.876,134.865,134.974,63575.0
2018-10-26 10:05:00,136.12,136.24,135.5,135.59,64737.0,134.9146,135.0335,134.3,134.3893,64737.0
2018-10-26 10:10:00,135.58,136.01,135.25,135.62,69765.0,134.3793,134.8055,134.0523,134.419,69765.0
2018-10-26 10:15:00,135.55,136.03,135.48,135.79,74692.0,134.3496,134.8254,134.2802,134.5875,74692.0
2018-10-26 10:20:00,135.77,136.13,135.43,135.91,45630.0,134.5677,134.9245,134.2307,134.7064,45630.0
2018-10-26 10:25:00,135.98,136.16,135.34,135.42,70956.0,134.7758,134.9542,134.1415,134.2208,70956.0
2018-10-26 10:30:00,135.42,135.42,134.92,135.18,104056.0,134.2208,134.2208,133.7252,133.9829,104056.0
2018-10-26 10:35:00,135.19,135.19,134.28,134.49,111905.0,133.9928,133.9928,133.0909,133.299,111905.0
2018-10-26 10:40:00,134.5,134.66,133.91,133.92,119109.0,133.3089,133.4675,132.7241,132.734,119109.0
2018-10-26 10:45:00,133.99,134.14,133.67,133.99,125128.0,132.8034,132.9521,132.4863,132.8034,125128.0
2018-10-26 10:50:00,133.94,134.15,133.26,133.53,93154.0,132.7539,132.962,132.0799,132.3475,93154.0
2018-10-26 10:55:00,133.55,133.79,132.86,132.94,158823.0,132.3673,132.6052,131.6834,131.7627,158823.0
2018-10-26 11:00:00,132.89,133.06,132.61,132.77,151050.0,131.7132,131.8817,131.4356,131.5942,151050.0
2018-10-26 11:05:00,132.79,133.39,132.67,133.11,106150.0,131.614,132.2087,131.4951,131.9312,106150.0
2018-10-26 11:10:00,133.09,133.13,132.75,132.9,85977.0,131.9114,131.951,131.5744,131.7231,85977.0
2018-10-26 11:15:00,132.94,133.75,132.83,133.75,42468.0,131.7627,132.5655,131.6537,132.5655,42468.0
2018-10-26 11:20:00,133.81,134.02,133.55,133.84,83458.0,132.625,132.8332,132.3673,132.6547,83458.0
2018-10-26 11:25:00,133.87,134.64,133.85,134.42,64962.0,132.6845,133.4477,132.6647,133.2296,64962.0
2018-10-26 11:30:00,134.43,135.06,134.43,134.9,68999.0,133.2395,133.8639,133.2395,133.7054,68999.0
2018-10-26 11:35:00,135.0,135.15,134.37,134.9,37861.0,133.8045,133.9531,133.1801,133.7054,37861.0
2018-10-26 11:40:00,134.95,135.58,134.93,135.17,97852.0,133.7549,134.3793,133.7351,133.973,97852.0
2018-10-26 11:45:00,135.06,135.73,134.99,135.43,48378.0,133.8639,134.528,133.7946,134.2307,48378.0
2018-10-26 11:50:00,135.55,136.0,135.38,135.41,50183.0,134.3496,134.7956,134.1811,134.2108,50183.0
2018-10-26 11:55:00,135.44,135.84,135.43,135.6,28387.0,134.2406,134.637,134.2307,134.3992,28387.0
2018-10-26 12:00:00,135.59,136.22,135.59,136.22,22522.0,134.3893,135.0137,134.3893,135.0137,22522.0
2018-10-26 12:05:00,136.26,136.6,136.19,136.56,51379.0,135.0533,135.3903,134.9839,135.3507,51379.0
2018-10-26 12:10:00,136.53,136.61,136.08,136.38,38874.0,135.3209,135.4002,134.8749,135.1723,38874.0
2018-10-26 12:15:00,136.39,136.75,136.13,136.63,42784.0,135.1822,135.539,134.9245,135.42,42784.0
2018-10-26 12:20:00,136.62,136.96,136.42,136.71,32649.0,135.4101,135.7471,135.2119,135.4993,32649.0
2018-10-26 12:25:00,136.68,136.87,136.56,136.68,27809.0,135.4696,135.6579,135.3507,135.4696,27809.0
2018-10-26 12:30:00,136.69,137.26,136.56,137.09,25303.0,135.4795,136.0445,135.3507,135.876,25303.0
2018-10-26 12:35:00,137.1,137.28,136.73,136.98,27763.0,135.8859,136.0643,135.5192,135.7669,27763.0
2018-10-26 12:40:00,136.96,137.6,136.8,137.59,34893.0,135.7471,136.3814,135.5885,136.3715,34893.0
2018-10-26 12:45:00,137.54,138.2,137.48,137.95,82248.0,136.322,136.9761,136.2625,136.7284,82248.0
2018-10-26 12:50:00,137.94,138.24,137.74,137.86,49241.0,136.7184,137.0158,136.5202,136.6391,49241.0
2018-10-26 12:55:00,137.86,137.86,137.45,137.56,27958.0,136.6391,136.6391,136.2328,136.3418,27958.0
2018-10-26 13:00:00,137.53,138.5,137.49,138.32,48434.0,136.3121,137.2735,136.2724,137.0951,48434.0
2018-10-26 13:05:00,138.28,138.68,138.21,138.46,99435.0,137.0554,137.4519,136.986,137.2338,99435.0
2018-10-26 13:10:00,138.44,138.97,138.26,138.95,76364.0,137.214,137.7393,137.0356,137.7195,76364.0
2018-10-26 13:15:00,138.93,139.21,138.43,138.61,39893.0,137.6997,137.9772,137.2041,137.3825,39893.0
2018-10-26 13:20:00,138.5,138.56,137.78,137.93,50141.0,137.2735,137.3329,136.5599,136.7085,50141.0
2018-10-26 13:25:00,137.95,138.1,137.56,137.83,28250.0,136.7284,136.877,136.3418,136.6094,28250.0
2018-10-26 13:30:00,137.72,137.8,136.93,136.93,42379.0,136.5004,136.5797,135.7174,135.7174,42379.0
2018-10-26 13:35:00,136.88,137.26,136.6,136.87,23607.0,135.6678,136.0445,135.3903,135.6579,23607.0
2018-10-26 13:40:00,136.87,137.55,136.87,137.48,17202.0,135.6579,136.3319,135.6579,136.2625,17202.0
2018-10-26 13:45:00,137.45,137.54,137.05,137.34,19039.0,136.2328,136.322,135.8363,136.1238,19039.0
2018-10-26 13:50:00,137.22,137.46,137.1,137.41,16050.0,136.0048,136.2427,135.8859,136.1931,16050.0
2018-10-26 13:55:00,137.47,137.72,137.33,137.33,14187.0,136.2526,136.5004,136.1138,136.1138,14187.0
2018-10-26 14:00:00,137.24,137.46,136.5,136.56,39568.0,136.0246,136.2427,135.2912,135.3507,39568.0
2018-10-26 14:05:00,136.53,136.62,136.14,136.39,22410.0,135.3209,135.4101,134.9344,135.1822,22410.0
2018-10-26 14:10:00,136.38,136.62,135.92,135.96,52357.0,135.1723,135.4101,134.7163,134.756,52357.0
2018-10-26 14:15:00,136.0,136.13,135.83,136.01,52367.0,134.7956,134.9245,134.6271,134.8055,52367.0
2018-10-26 14:20:00,136.04,136.44,135.87,136.43,53725.0,134.8353,135.2317,134.6668,135.2218,53725.0
2018-10-26 14:25:00,136.44,136.96,136.37,136.72,38523.0,135.2317,135.7471,135.1623,135.5092,38523.0
2018-10-26 14:30:00,136.74,136.9,136.42,136.49,111274.0,135.5291,135.6876,135.2119,135.2813,111274.0
2018-10-26 14:35:00,136.47,136.76,136.32,136.32,91160.0,135.2615,135.5489,135.1128,135.1128,91160.0
2018-10-26 14:40:00,136.35,136.6,136.24,136.44,30174.0,135.1425,135.3903,135.0335,135.2317,30174.0
2018-10-26 14:45:00,136.52,136.52,135.83,135.86,51612.0,135.311,135.311,134.6271,134.6569,51612.0
2018-10-26 14:50:00,135.88,136.0,135.59,135.75,35986.0,134.6767,134.7956,134.3893,134.5478,35986.0
2018-10-26 14:55:00,135.78,135.88,135.55,135.79,59577.0,134.5776,134.6767,134.3496,134.5875,59577.0
2018-10-26 15:00:00,135.78,135.78,135.29,135.59,73191.0,134.5776,134.5776,134.0919,134.3893,73191.0
2018-10-26 15:05:00,135.59,135.87,135.43,135.68,49927.0,134.3893,134.6668,134.2307,134.4785,49927.0
2018-10-26 15:10:00,135.75,135.79,135.26,135.44,47620.0,134.5478,134.5875,134.0622,134.2406,47620.0
2018-10-26 15:15:00,135.44,135.72,135.33,135.46,108308.0,134.2406,134.5181,134.1316,134.2604,108308.0
2018-10-26 15:20:00,135.48,136.0,135.37,135.57,91495.0,134.2802,134.7956,134.1712,134.3694,91495.0
2018-10-26 15:25:00,135.57,135.61,135.24,135.25,113672.0,134.3694,134.4091,134.0423,134.0523,113672.0
2018-10-26 15:30:00,135.23,135.24,134.62,134.69,110992.0,134.0324,134.0423,133.4278,133.4972,110992.0
2018-10-26 15:35:00,134.71,135.66,134.63,135.43,92807.0,133.517,134.4586,133.4378,134.2307,92807.0
2018-10-26 15:40:00,135.38,135.48,134.76,134.79,62587.0,134.1811,134.2802,133.5666,133.5963,62587.0
2018-10-26 15:45:00,134.81,135.9,134.81,135.67,84663.0,133.6162,134.6965,133.6162,134.4685,84663.0
2018-10-26 15:50:00,135.72,136.28,135.72,135.85,101691.0,134.5181,135.0731,134.5181,134.6469,101691.0
2018-10-26 15:55:00,135.82,135.84,135.1,135.44,255849.0,134.6172,134.637,133.9036,134.2406,255849.0
2018-10-29 09:30:00,138.1,139.55,137.94,138.11,136633.0,136.877,138.3142,136.7184,136.8869,136633.0
2018-10-29 09:35:00,138.28,139.49,138.25,138.75,57132.0,137.0554,138.2547,137.0257,137.5213,57132.0
2018-10-29 09:40:00,138.65,138.92,137.52,137.73,49570.0,137.4222,137.6898,136.3022,136.5103,49570.0
2018-10-29 09:45:00,137.75,139.0,137.5,138.39,71573.0,136.5301,137.7691,136.2823,137.1645,71573.0
2018-10-29 09:50:00,138.27,138.67,138.0,138.4,72361.0,137.0455,137.442,136.7779,137.1744,72361.0
2018-10-29 09:55:00,138.32,138.62,138.0,138.07,94559.0,137.0951,137.3924,136.7779,136.8473,94559.0
2018-10-29 10:00:00,138.02,139.05,138.01,138.92,59123.0,136.7977,137.8186,136.7878,137.6898,59123.0
2018-10-29 10:05:00,138.98,139.1,138.59,138.81,41562.0,137.7492,137.8682,137.3627,137.5807,41562.0
2018-10-29 10:10:00,138.72,138.83,138.0,138.14,35687.0,137.4915,137.6006,136.7779,136.9167,35687.0
2018-10-29 10:15:00,138.01,138.9,138.01,138.64,50371.0,136.7878,137.6699,136.7878,137.4122,50371.0
2018-10-29 10:20:00,138.63,138.88,138.55,138.77,56592.0,137.4023,137.6501,137.323,137.5411,56592.0
2018-10-29 10:25:00,138.75,138.89,138.5,138.5,46542.0,137.5213,137.66,137.2735,137.2735,46542.0
2018-10-29 10:30:00,138.51,138.52,138.25,138.37,40542.0,137.2834,137.2933,137.0257,137.1446,40542.0
2018-10-29 10:35:00,138.37,138.45,137.65,137.76,36144.0,137.1446,137.2239,136.431,136.54,36144.0
2018-10-29 10:40:00,137.71,138.0,137.58,137.97,44753.0,136.4905,136.7779,136.3616,136.7482,44753.0
2018-10-29 10:45:00,137.94,138.19,137.62,137.89,47199.0,136.7184,136.9662,136.4013,136.6689,47199.0
2018-10-29 10:50:00,137.83,138.39,137.83,138.21,37798.0,136.6094,137.1645,136.6094,136.986,37798.0
2018-10-29 10:55:00,138.26,138.28,137.81,137.94,100814.0,137.0356,137.0554,136.5896,136.7184,100814.0
2018-10-29 11:00:00,137.99,138.34,137.74,137.88,30266.0,136.768,137.1149,136.5202,136.659,30266.0
2018-10-29 11:05:00,137.91,138.09,137.54,137.59,19066.0,136.6887,136.8671,136.322,136.3715,19066.0
2018-10-29 11:10:00,137.59,137.65,137.19,137.28,33063.0,136.3715,136.431,135.9751,136.0643,33063.0
2018-10-29 11:15:00,137.28,137.46,136.81,136.92,20059.0,136.0643,136.2427,135.5984,135.7075,20059.0
2018-10-29 11:20:00,136.93,137.07,136.74,136.98,20640.0,135.7174,135.8561,135.5291,135.7669,20640.0
2018-10-29 11:25:00,136.91,137.14,136.84,137.05,26272.0,135.6976,135.9255,135.6282,135.8363,26272.0
2018-10-29 11:30:00,137.05,137.06,136.65,136.89,25726.0,135.8363,135.8462,135.4399,135.6777,25726.0
2018-10-29 11:35:00,136.87,137.14,136.72,137.08,20837.0,135.6579,135.9255,135.5092,135.8661,20837.0
2018-10-29 11:40:00,137.14,137.5,137.01,137.39,18753.0,135.9255,136.2823,135.7967,136.1733,18753.0
2018-10-29 11:45:00,137.48,137.58,137.31,137.39,25795.0,136.2625,136.3616,136.094,136.1733,25795.0
2018-10-29 11:50:00,137.37,137.41,136.97,136.98,18473.0,136.1535,136.1931,135.757,135.7669,18473.0
2018-10-29 11:55:00,136.96,137.28,136.67,136.69,44162.0,135.7471,136.0643,135.4597,135.4795,44162.0
2018-10-29 12:00:00,136.72,136.85,136.29,136.47,52132.0,135.5092,135.6381,135.0831,135.2615,52132.0
2018-10-29 12:05:00,136.45,136.45,135.47,135.47,186850.0,135.2416,135.2416,134.2703,134.2703,186850.0
2018-10-29 12:10:00,135.51,136.04,135.47,135.75,174575.0,134.31,134.8353,134.2703,134.5478,174575.0
2018-10-29 12:15:00,135.75,135.98,135.46,135.53,50665.0,134.5478,134.7758,134.2604,134.3298,50665.0
2018-10-29 12:20:00,135.53,135.74,134.72,135.03,67456.0,134.3298,134.5379,133.527,133.8342,67456.0
2018-10-29 12:25:00,134.99,135.15,134.59,134.86,84585.0,133.7946,133.9531,133.3981,133.6657,84585.0
2018-10-29 12:30:00,134.86,135.28,134.6,135.21,45293.0,133.6657,134.082,133.408,134.0126,45293.0
2018-10-29 12:35:00,135.27,135.64,135.24,135.42,42583.0,134.0721,134.4388,134.0423,134.2208,42583.0
2018-10-29 12:40:00,135.4,135.81,135.38,135.47,50207.0,134.2009,134.6073,134.1811,134.2703,50207.0
2018-10-29 12:45:00,135.47,135.75,135.4,135.53,58345.0,134.2703,134.5478,134.2009,134.3298,58345.0
2018-10-29 12:50:00,135.52,135.67,135.31,135.39,38939.0,134.3199,134.4685,134.1117,134.191,38939.0
2018-10-29 12:55:00,135.39,135.4,135.03,135.29,30545.0,134.191,134.2009,133.8342,134.0919,30545.0
2018-10-29 13:00:00,135.24,136.0,135.24,135.97,28998.0,134.0423,134.7956,134.0423,134.7659,28998.0
2018-10-29 13:05:00,136.0,136.0,135.68,136.0,30799.0,134.7956,134.7956,134.4785,134.7956,30799.0
2018-10-29 13:10:00,136.0,136.02,135.7,135.86,27713.0,134.7956,134.8154,134.4983,134.6569,27713.0
2018-10-29 13:15:00,135.82,135.84,135.52,135.61,21338.0,134.6172,134.637,134.3199,134.4091,21338.0
2018-10-29 13:20:00,135.58,135.86,135.51,135.77,16918.0,134.3793,134.6569,134.31,134.5677,16918.0
2018-10-29 13:25:00,135.75,135.75,135.41,135.55,23370.0,134.5478,134.5478,134.2108,134.3496,23370.0
2018-10-29 13:30:00,135.51,136.03,135.49,136.0,30454.0,134.31,134.8254,134.2901,134.7956,30454.0
2018-10-29 13:35:00,136.02,136.04,135.68,135.73,33118.0,134.8154,134.8353,134.4785,134.528,33118.0
2018-10-29 13:40:00,135.73,135.95,135.48,135.89,21792.0,134.528,134.7461,134.2802,134.6866,21792.0
2018-10-29 13:45:00,135.9,136.09,135.63,135.83,34543.0,134.6965,134.8848,134.4289,134.6271,34543.0
2018-10-29 13:50:00,135.8,136.1,135.69,135.9,28509.0,134.5974,134.8947,134.4884,134.6965,28509.0
2018-10-29 13:55:00,135.86,136.05,135.54,135.54,24977.0,134.6569,134.8452,134.3397,134.3397,24977.0
2018-10-29 14:00:00,135.61,135.7,135.31,135.49,20280.0,134.4091,134.4983,134.1117,134.2901,20280.0
2018-10-29 14:05:00,135.47,135.57,135.19,135.29,21488.0,134.2703,134.3694,133.9928,134.0919,21488.0
2018-10-29 14:10:00,135.28,135.28,134.62,134.69,66787.0,134.082,134.082,133.4278,133.4972,66787.0
2018-10-29 14:15:00,134.65,134.65,134.32,134.42,102917.0,133.4576,133.4576,133.1305,133.2296,102917.0
2018-10-29 14:20:00,134.44,134.56,134.18,134.29,62444.0,133.2494,133.3684,132.9917,133.1008,62444.0
2018-10-29 14:25:00,134.26,134.34,133.88,133.95,118526.0,133.071,133.1503,132.6944,132.7638,118526.0
2018-10-29 14:30:00,133.95,134.1,133.4,133.48,72072.0,132.7638,132.9124,132.2186,132.2979,72072.0
2018-10-29 14:35:00,133.46,133.75,133.37,133.49,83034.0,132.2781,132.5655,132.1889,132.3078,83034.0
2018-10-29 14:40:00,133.51,133.91,133.45,133.61,139723.0,132.3277,132.7241,132.2682,132.4268,139723.0
2018-10-29 14:45:00,133.57,133.79,133.2,133.36,67564.0,132.3871,132.6052,132.0204,132.179,67564.0
2018-10-29 14:50:00,133.34,133.42,132.98,133.04,279513.0,132.1592,132.2385,131.8024,131.8618,279513.0
2018-10-29 14:55:00,133.1,133.44,132.95,133.21,79910.0,131.9213,132.2583,131.7726,132.0303,79910.0
2018-10-29 15:00:00,133.23,133.27,132.6,132.63,102699.0,132.0501,132.0898,131.4257,131.4555,102699.0
2018-10-29 15:05:00,132.61,132.71,132.04,132.16,76321.0,131.4356,131.5348,130.8707,130.9896,76321.0
2018-10-29 15:10:00,132.17,132.25,131.21,131.22,174805.0,130.9995,131.0788,130.048,130.0579,174805.0
2018-10-29 15:15:00,131.21,131.21,130.41,131.04,270845.0,130.048,130.048,129.2551,129.8795,270845.0
2018-10-29 15:20:00,131.05,131.3,130.47,131.2,193494.0,129.8895,130.1372,129.3146,130.0381,193494.0
2018-10-29 15:25:00,131.18,131.35,130.65,130.74,171023.0,130.0183,130.1868,129.493,129.5822,171023.0
2018-10-29 15:30:00,130.74,130.93,130.05,130.26,244656.0,129.5822,129.7705,128.8983,129.1065,244656.0
2018-10-29 15:35:00,130.22,130.28,129.53,129.7,262620.0,129.0668,129.1263,128.3829,128.5514,262620.0
2018-10-29 15:40:00,129.71,129.74,128.53,128.8,417963.0,128.5613,128.5911,127.3918,127.6594,417963.0
2018-10-29 15:45:00,128.78,130.17,128.59,129.97,320240.0,127.6396,129.0172,127.4512,128.819,320240.0
2018-10-29 15:50:00,130.0,131.0,129.94,130.75,243383.0,128.8488,129.8399,128.7893,129.5921,243383.0
2018-10-29 15:55:00,130.76,131.31,130.59,131.0,476638.0,129.602,130.1472,129.4335,129.8399,476638.0
2018-10-30 09:30:00,130.44,130.55,129.39,130.1,324995.0,129.2849,129.3939,128.2442,128.9479,324995.0
2018-10-30 09:35:00,130.12,130.4,129.01,129.43,216719.0,128.9677,129.2452,127.8675,128.2838,216719.0
2018-10-30 09:40:00,129.52,130.66,129.26,130.25,148068.0,128.373,129.5029,128.1153,129.0965,148068.0
2018-10-30 09:45:00,130.23,130.32,129.54,130.06,97814.0,129.0767,129.1659,128.3928,128.9082,97814.0
2018-10-30 09:50:00,130.03,132.59,130.02,132.34,144078.0,128.8785,131.4158,128.8686,131.168,144078.0
2018-10-30 09:55:00,132.42,132.99,131.79,132.2,93285.0,131.2473,131.8123,130.6229,131.0293,93285.0
2018-10-30 10:00:00,132.21,132.41,131.47,131.63,136317.0,131.0392,131.2374,130.3057,130.4643,136317.0
2018-10-30 10:05:00,131.71,132.07,131.37,131.37,114694.0,130.5436,130.9004,130.2066,130.2066,114694.0
2018-10-30 10:10:00,131.46,131.71,130.52,130.88,104036.0,130.2958,130.5436,129.3641,129.721,104036.0
2018-10-30 10:15:00,130.88,131.04,130.52,130.86,115822.0,129.721,129.8795,129.3641,129.7011,115822.0
2018-10-30 10:20:00,130.87,131.33,130.81,131.14,179879.0,129.711,130.167,129.6516,129.9787,179879.0
2018-10-30 10:25:00,131.13,131.54,129.86,130.25,158640.0,129.9687,130.3751,128.71,129.0965,158640.0
2018-10-30 10:30:00,130.33,131.32,130.06,130.86,129278.0,129.1758,130.1571,128.9082,129.7011,129278.0
2018-10-30 10:35:00,130.87,130.87,129.26,129.45,118310.0,129.711,129.711,128.1153,128.3036,118310.0
2018-10-30 10:40:00,129.49,129.5,128.03,128.28,173199.0,128.3433,128.3532,126.8962,127.144,173199.0
2018-10-30 10:45:00,128.21,129.32,128.2,129.24,127651.0,127.0746,128.1748,127.0647,128.0955,127651.0
2018-10-30 10:50:00,129.25,129.54,128.85,128.93,147338.0,128.1054,128.3928,127.7089,127.7882,147338.0
2018-10-30 10:55:00,128.93,129.41,128.9,129.34,121359.0,127.7882,128.264,127.7585,128.1946,121359.0
2018-10-30 11:00:00,129.35,129.77,128.98,129.52,214809.0,128.2045,128.6208,127.8378,128.373,214809.0
2018-10-30 11:05:00,129.56,130.48,129.48,130.18,125580.0,128.4127,129.3245,128.3334,129.0272,125580.0
2018-10-30 11:10:00,130.18,130.36,129.38,129.58,79139.0,129.0272,129.2056,128.2342,128.4325,79139.0
2018-10-30 11:15:00,129.51,130.33,129.48,130.3,66730.0,128.3631,129.1758,128.3334,129.1461,66730.0
2018-10-30 11:20:00,130.27,130.52,129.74,130.12,67096.0,129.1164,129.3641,128.5911,128.9677,67096.0
2018-10-30 11:25:00,130.15,130.45,130.05,130.25,170310.0,128.9974,129.2948,128.8983,129.0965,170310.0
2018-10-30 11:30:00,130.25,130.65,130.22,130.45,147180.0,129.0965,129.493,129.0668,129.2948,147180.0
2018-10-30 11:35:00,130.45,130.89,130.15,130.65,112747.0,129.2948,129.7309,128.9974,129.493,112747.0
2018-10-30 11:40:00,130.65,131.09,130.24,131.02,228271.0,129.493,129.9291,129.0866,129.8597,228271.0
2018-10-30 11:45:00,131.01,131.94,130.95,131.78,48226.0,129.8498,130.7716,129.7903,130.613,48226.0
2018-10-30 11:50:00,131.83,131.88,131.17,131.47,64749.0,130.6625,130.7121,130.0084,130.3057,64749.0
2018-10-30 11:55:00,131.48,131.7,131.25,131.42,82817.0,130.3156,130.5337,130.0877,130.2562,82817.0
2018-10-30 12:00:00,131.44,132.06,131.37,131.96,106041.0,130.276,130.8905,130.2066,130.7914,106041.0
2018-10-30 12:05:00,132.0,132.24,131.85,131.95,71752.0,130.831,131.0689,130.6824,130.7815,71752.0
2018-10-30 12:10:00,131.99,132.26,131.79,131.94,149649.0,130.8211,131.0887,130.6229,130.7716,149649.0
2018-10-30 12:15:00,131.94,132.29,131.78,132.2,98692.0,130.7716,131.1185,130.613,131.0293,98692.0
2018-10-30 12:20:00,132.21,132.5,132.0,132.45,58956.0,131.0392,131.3266,130.831,131.2771,58956.0
2018-10-30 12:25:00,132.49,132.78,132.4,132.51,43879.0,131.3167,131.6041,131.2275,131.3365,43879.0
2018-10-30 12:30:00,132.5,132.63,132.15,132.19,115917.0,131.3266,131.4555,130.9797,131.0194,115917.0
2018-10-30 12:35:00,132.15,132.63,132.01,132.5,34320.0,130.9797,131.4555,130.841,131.3266,34320.0
2018-10-30 12:40:00,132.48,132.61,132.13,132.13,35093.0,131.3068,131.4356,130.9599,130.9599,35093.0
2018-10-30 12:45:00,132.12,132.77,132.12,132.53,22183.0,130.95,131.5942,130.95,131.3563,22183.0
2018-10-30 12:50:00,132.53,132.53,132.2,132.31,59343.0,131.3563,131.3563,131.0293,131.1383,59343.0
2018-10-30 12:55:00,132.32,132.38,131.45,131.61,41955.0,131.1482,131.2077,130.2859,130.4445,41955.0
2018-10-30 13:00:00,131.54,131.66,131.32,131.39,29794.0,130.3751,130.4941,130.1571,130.2264,29794.0
2018-10-30 13:05:00,131.39,131.57,131.32,131.48,38613.0,130.2264,130.4049,130.1571,130.3156,38613.0
2018-10-30 13:10:00,131.42,131.45,130.46,130.46,63305.0,130.2562,130.2859,129.3047,129.3047,63305.0
2018-10-30 13:15:00,130.52,131.36,130.51,131.1,61453.0,129.3641,130.1967,129.3542,129.939,61453.0
2018-10-30 13:20:00,131.1,131.15,130.19,130.4,120402.0,129.939,129.9886,129.0371,129.2452,120402.0
2018-10-30 13:25:00,130.43,130.44,129.86,129.98,67315.0,129.2749,129.2849,128.71,128.8289,67315.0
2018-10-30 13:30:00,129.91,130.06,128.93,129.03,94573.0,128.7596,128.9082,127.7882,127.8873,94573.0
2018-10-30 13:35:00,129.08,129.72,128.96,129.7,74269.0,127.9369,128.5712,127.818,128.5514,74269.0
2018-10-30 13:40:00,129.66,130.26,129.66,130.17,77971.0,128.5118,129.1065,128.5118,129.0172,77971.0
2018-10-30 13:45:00,130.16,130.23,129.69,130.14,67979.0,129.0073,129.0767,128.5415,128.9875,67979.0
2018-10-30 13:50:00,130.07,130.16,129.51,129.73,61756.0,128.9181,129.0073,128.3631,128.5811,61756.0
2018-10-30 13:55:00,129.72,130.12,129.59,130.04,59679.0,128.5712,128.9677,128.4424,128.8884,59679.0
2018-10-30 14:00:00,130.06,130.35,129.83,130.0,60761.0,128.9082,129.1957,128.6803,128.8488,60761.0
2018-10-30 14:05:00,129.99,130.2,129.53,129.72,43492.0,128.8388,129.047,128.3829,128.5712,43492.0
2018-10-30 14:10:00,129.71,130.26,129.64,130.09,73229.0,128.5613,129.1065,128.4919,128.938,73229.0
2018-10-30 14:15:00,130.12,130.24,129.91,130.0,84747.0,128.9677,129.0866,128.7596,128.8488,84747.0
2018-10-30 14:20:00,130.03,130.52,130.0,130.43,109774.0,128.8785,129.3641,128.8488,129.2749,109774.0
2018-10-30 14:25:00,130.44,130.47,129.97,130.05,68111.0,129.2849,129.3146,128.819,128.8983,68111.0
2018-10-30 14:30:00,130.12,130.33,129.75,130.19,55322.0,128.9677,129.1758,128.601,129.0371,55322.0
2018-10-30 14:35:00,130.2,130.38,129.89,129.98,74395.0,129.047,129.2254,128.7397,128.8289,74395.0
2018-10-30 14:40:00,130.02,130.16,129.82,130.11,67944.0,128.8686,129.0073,128.6703,128.9578,67944.0
2018-10-30 14:45:00,130.07,130.2,129.94,130.2,37727.0,128.9181,129.047,128.7893,129.047,37727.0
2018-10-30 14:50:00,130.19,131.06,130.13,130.82,58104.0,129.0371,129.8994,128.9776,129.6615,58104.0
2018-10-30 14:55:00,130.81,131.43,130.79,131.27,61508.0,129.6516,130.2661,129.6318,130.1075,61508.0
2018-10-30 15:00:00,131.31,131.34,130.71,130.94,98726.0,130.1472,130.1769,129.5525,129.7804,98726.0
2018-10-30 15:05:00,130.94,131.31,130.87,131.23,71489.0,129.7804,130.1472,129.711,130.0679,71489.0
2018-10-30 15:10:00,131.21,131.75,131.17,131.25,74562.0,130.048,130.5833,130.0084,130.0877,74562.0
2018-10-30 15:15:00,131.25,131.6,130.99,131.19,55413.0,130.0877,130.4346,129.83,130.0282,55413.0
2018-10-30 15:20:00,131.18,131.22,130.83,130.95,78031.0,130.0183,130.0579,129.6714,129.7903,78031.0
2018-10-30 15:25:00,130.94,131.69,130.89,131.44,111494.0,129.7804,130.5238,129.7309,130.276,111494.0
2018-10-30 15:30:00,131.47,131.75,131.23,131.65,75435.0,130.3057,130.5833,130.0679,130.4841,75435.0
2018-10-30 15:35:00,131.63,131.72,131.28,131.31,89701.0,130.4643,130.5535,130.1174,130.1472,89701.0
2018-10-30 15:40:00,131.33,131.77,131.31,131.63,77825.0,130.167,130.6031,130.1472,130.4643,77825.0
2018-10-30 15:45:00,131.58,131.88,131.36,131.78,81795.0,130.4148,130.7121,130.1967,130.613,81795.0
2018-10-30 15:50:00,131.77,132.29,131.76,132.23,132831.0,130.6031,131.1185,130.5932,131.059,132831.0
2018-10-30 15:55:00,132.23,132.35,132.0,132.16,249770.0,131.059,131.1779,130.831,130.9896,249770.0
2018-10-31 09:30:00,134.92,136.18,134.89,135.71,153491.0,133.7252,134.974,133.6954,134.5082,153491.0
2018-10-31 09:35:00,135.86,136.17,135.44,135.81,72960.0,134.6569,134.9641,134.2406,134.6073,72960.0
2018-10-31 09:40:00,135.73,136.5,135.48,136.15,101532.0,134.528,135.2912,134.2802,134.9443,101532.0
2018-10-31 09:45:00,136.08,137.09,136.07,136.58,109157.0,134.8749,135.876,134.865,135.3705,109157.0
2018-10-31 09:50:00,136.5,137.15,136.5,137.0,89577.0,135.2912,135.9354,135.2912,135.7868,89577.0
2018-10-31 09:55:00,137.03,137.31,136.55,137.0,77150.0,135.8165,136.094,135.3407,135.7868,77150.0
2018-10-31 10:00:00,137.0,137.44,136.72,137.14,69746.0,135.7868,136.2229,135.5092,135.9255,69746.0
2018-10-31 10:05:00,137.1,137.37,136.75,136.9,67435.0,135.8859,136.1535,135.539,135.6876,67435.0
2018-10-31 10:10:00,136.85,137.07,136.53,136.81,65347.0,135.6381,135.8561,135.3209,135.5984,65347.0
2018-10-31 10:15:00,136.84,137.25,136.66,137.25,151299.0,135.6282,136.0345,135.4498,136.0345,151299.0
2018-10-31 10:20:00,137.24,137.98,137.16,137.97,138721.0,136.0246,136.7581,135.9453,136.7482,138721.0
2018-10-31 10:25:00,137.95,138.31,137.8,137.85,115895.0,136.7284,137.0852,136.5797,136.6292,115895.0
2018-10-31 10:30:00,137.92,138.33,137.92,138.15,82153.0,136.6986,137.105,136.6986,136.9266,82153.0
2018-10-31 10:35:00,138.04,138.63,138.04,138.5,111000.0,136.8176,137.4023,136.8176,137.2735,111000.0
2018-10-31 10:40:00,138.49,138.54,138.03,138.09,69299.0,137.2636,137.3131,136.8076,136.8671,69299.0
2018-10-31 10:45:00,138.15,138.4,137.48,137.57,91119.0,136.9266,137.1744,136.2625,136.3517,91119.0
2018-10-31 10:50:00,137.6,137.7,137.19,137.35,41931.0,136.3814,136.4806,135.9751,136.1337,41931.0
2018-10-31 10:55:00,137.36,137.75,137.09,137.12,38349.0,136.1436,136.5301,135.876,135.9057,38349.0
2018-10-31 11:00:00,137.16,137.4,136.57,136.7,45223.0,135.9453,136.1832,135.3606,135.4894,45223.0
2018-10-31 11:05:00,136.69,136.98,136.66,136.74,32918.0,135.4795,135.7669,135.4498,135.5291,32918.0
2018-10-31 11:10:00,136.83,136.91,136.28,136.59,41164.0,135.6183,135.6976,135.0731,135.3804,41164.0
2018-10-31 11:15:00,136.55,136.8,136.4,136.47,22633.0,135.3407,135.5885,135.1921,135.2615,22633.0
2018-10-31 11:20:00,136.42,137.28,136.42,137.21,21046.0,135.2119,136.0643,135.2119,135.9949,21046.0
2018-10-31 11:25:00,137.15,137.83,137.1,137.53,44893.0,135.9354,136.6094,135.8859,136.3121,44893.0
2018-10-31 11:30:00,137.54,137.61,136.8,136.85,35294.0,136.322,136.3914,135.5885,135.6381,35294.0
2018-10-31 11:35:00,136.87,137.0,136.46,136.78,47801.0,135.6579,135.7868,135.2515,135.5687,47801.0
2018-10-31 11:40:00,136.78,136.83,136.04,136.04,20208.0,135.5687,135.6183,134.8353,134.8353,20208.0
2018-10-31 11:45:00,136.1,136.53,135.9,135.9,60697.0,134.8947,135.3209,134.6965,134.6965,60697.0
2018-10-31 11:50:00,135.84,136.12,135.72,135.9,41589.0,134.637,134.9146,134.5181,134.6965,41589.0
2018-10-31 11:55:00,135.8,136.14,135.52,135.99,26155.0,134.5974,134.9344,134.3199,134.7857,26155.0
2018-10-31 12:00:00,135.96,136.14,135.09,135.14,50199.0,134.756,134.9344,133.8937,133.9432,50199.0
2018-10-31 12:05:00,135.15,135.23,134.77,134.89,83298.0,133.9531,134.0324,133.5765,133.6954,83298.0
2018-10-31 12:10:00,134.89,135.48,134.82,135.44,50436.0,133.6954,134.2802,133.6261,134.2406,50436.0
2018-10-31 12:15:00,135.44,135.66,135.18,135.52,37214.0,134.2406,134.4586,133.9829,134.3199,37214.0
2018-10-31 12:20:00,135.53,135.69,135.34,135.69,114111.0,134.3298,134.4884,134.1415,134.4884,114111.0
2018-10-31 12:25:00,135.68,135.89,135.44,135.47,42068.0,134.4785,134.6866,134.2406,134.2703,42068.0
2018-10-31 12:30:00,135.49,136.01,135.42,136.0,72176.0,134.2901,134.8055,134.2208,134.7956,72176.0
2018-10-31 12:35:00,135.97,136.2,135.93,136.15,43881.0,134.7659,134.9938,134.7262,134.9443,43881.0
2018-10-31 12:40:00,136.18,136.27,135.88,136.18,41292.0,134.974,135.0632,134.6767,134.974,41292.0
2018-10-31 12:45:00,136.14,136.21,135.97,136.15,26558.0,134.9344,135.0038,134.7659,134.9443,26558.0
2018-10-31 12:50:00,136.15,136.22,136.0,136.2,22888.0,134.9443,135.0137,134.7956,134.9938,22888.0
2018-10-31 12:55:00,136.15,136.54,136.14,136.37,29991.0,134.9443,135.3308,134.9344,135.1623,29991.0
2018-10-31 13:00:00,136.37,136.63,136.36,136.48,15217.0,135.1623,135.42,135.1524,135.2714,15217.0
2018-10-31 13:05:00,136.56,137.03,136.55,136.85,69843.0,135.3507,135.8165,135.3407,135.6381,69843.0
2018-10-31 13:10:00,136.86,137.32,136.81,137.14,52480.0,135.648,136.1039,135.5984,135.9255,52480.0
2018-10-31 13:15:00,137.14,137.6,137.13,137.51,54355.0,135.9255,136.3814,135.9156,136.2922,54355.0
2018-10-31 13:20:00,137.55,137.8,137.37,137.48,35552.0,136.3319,136.5797,136.1535,136.2625,35552.0
2018-10-31 13:25:00,137.5,137.54,137.2,137.3,24906.0,136.2823,136.322,135.985,136.0841,24906.0
2018-10-31 13:30:00,137.37,137.53,137.25,137.49,41169.0,136.1535,136.3121,136.0345,136.2724,41169.0
2018-10-31 13:35:00,137.5,137.54,137.17,137.5,37055.0,136.2823,136.322,135.9553,136.2823,37055.0
2018-10-31 13:40:00,137.5,138.1,137.38,138.1,41724.0,136.2823,136.877,136.1634,136.877,41724.0
2018-10-31 13:45:00,138.05,138.18,137.7,137.76,46917.0,136.8275,136.9563,136.4806,136.54,46917.0
2018-10-31 13:50:00,137.77,137.92,137.59,137.68,29019.0,136.5499,136.6986,136.3715,136.4607,29019.0
2018-10-31 13:55:00,137.69,137.91,137.55,137.69,28031.0,136.4707,136.6887,136.3319,136.4707,28031.0
2018-10-31 14:00:00,137.69,138.12,137.49,138.03,42804.0,136.4707,136.8968,136.2724,136.8076,42804.0
2018-10-31 14:05:00,138.1,138.21,137.88,137.98,37203.0,136.877,136.986,136.659,136.7581,37203.0
2018-10-31 14:10:00,138.02,138.13,137.85,137.99,33535.0,136.7977,136.9068,136.6292,136.768,33535.0
2018-10-31 14:15:00,137.98,138.25,137.94,138.15,27058.0,136.7581,137.0257,136.7184,136.9266,27058.0
2018-10-31 14:20:00,138.12,138.21,137.93,137.96,24146.0,136.8968,136.986,136.7085,136.7383,24146.0
2018-10-31 14:25:00,137.94,138.05,137.77,138.03,20533.0,136.7184,136.8275,136.5499,136.8076,20533.0
2018-10-31 14:30:00,138.03,138.12,137.87,137.9,28296.0,136.8076,136.8968,136.6491,136.6788,28296.0
2018-10-31 14:35:00,137.91,137.96,137.65,137.71,28103.0,136.6887,136.7383,136.431,136.4905,28103.0
2018-10-31 14:40:00,137.74,138.2,137.74,137.94,33141.0,136.5202,136.9761,136.5202,136.7184,33141.0
2018-10-31 14:45:00,137.95,138.0,137.77,137.8,25151.0,136.7284,136.7779,136.5499,136.5797,25151.0
2018-10-31 14:50:00,137.8,138.11,137.72,138.05,32011.0,136.5797,136.8869,136.5004,136.8275,32011.0
2018-10-31 14:55:00,138.08,138.3,137.97,138.26,50139.0,136.8572,137.0753,136.7482,137.0356,50139.0
2018-10-31 15:00:00,138.24,138.6,138.15,138.6,65470.0,137.0158,137.3726,136.9266,137.3726,65470.0
2018-10-31 15:05:00,138.59,138.71,138.22,138.22,71722.0,137.3627,137.4816,136.996,136.996,71722.0
2018-10-31 15:10:00,138.17,138.44,138.17,138.4,34386.0,136.9464,137.214,136.9464,137.1744,34386.0
2018-10-31 15:15:00,138.39,138.46,138.02,138.03,38386.0,137.1645,137.2338,136.7977,136.8076,38386.0
2018-10-31 15:20:00,138.06,138.08,137.57,137.84,50042.0,136.8374,136.8572,136.3517,136.6193,50042.0
2018-10-31 15:25:00,137.84,138.0,137.57,137.96,41599.0,136.6193,136.7779,136.3517,136.7383,41599.0
2018-10-31 15:30:00,137.94,138.08,137.87,138.0,62221.0,136.7184,136.8572,136.6491,136.7779,62221.0
2018-10-31 15:35:00,137.99,138.06,137.47,137.53,73354.0,136.768,136.8374,136.2526,136.3121,73354.0
2018-10-31 15:40:00,137.54,137.84,137.33,137.45,59000.0,136.322,136.6193,136.1138,136.2328,59000.0
2018-10-31 15:45:00,137.43,137.61,137.14,137.36,110287.0,136.213,136.3914,135.9255,136.1436,110287.0
2018-10-31 15:50:00,137.37,137.67,137.37,137.61,92643.0,136.1535,136.4508,136.1535,136.3914,92643.0
2018-10-31 15:55:00,137.6,137.76,137.16,137.26,237738.0,136.3814,136.54,135.9453,136.0445,237738.0
2018-11-01 09:30:00,138.4,139.09,138.13,138.71,211034.0,137.1744,137.8583,136.9068,137.4816,211034.0
2018-11-01 09:35:00,138.78,139.23,138.42,138.8,78809.0,137.551,137.997,137.1942,137.5708,78809.0
2018-11-01 09:40:00,138.8,139.0,138.47,138.69,104108.0,137.5708,137.7691,137.2437,137.4618,104108.0
2018-11-01 09:45:00,138.7,138.74,137.47,137.57,73528.0,137.4717,137.5114,136.2526,136.3517,73528.0
2018-11-01 09:50:00,137.5,138.66,137.37,138.38,51782.0,136.2823,137.4321,136.1535,137.1545,51782.0
2018-11-01 09:55:00,138.39,138.46,137.3,137.51,81490.0,137.1645,137.2338,136.0841,136.2922,81490.0
2018-11-01 10:00:00,137.37,137.44,136.7,136.7,32268.0,136.1535,136.2229,135.4894,135.4894,32268.0
2018-11-01 10:05:00,136.78,137.06,136.41,136.75,43716.0,135.5687,135.8462,135.202,135.539,43716.0
2018-11-01 10:10:00,136.8,137.47,136.77,136.8,42875.0,135.5885,136.2526,135.5588,135.5885,42875.0
2018-11-01 10:15:00,136.93,137.47,136.9,137.03,30607.0,135.7174,136.2526,135.6876,135.8165,30607.0
2018-11-01 10:20:00,137.04,137.35,136.86,137.26,22064.0,135.8264,136.1337,135.648,136.0445,22064.0
2018-11-01 10:25:00,137.22,137.54,137.01,137.27,11134.0,136.0048,136.322,135.7967,136.0544,11134.0
2018-11-01 10:30:00,137.32,138.03,137.16,137.86,41177.0,136.1039,136.8076,135.9453,136.6391,41177.0
2018-11-01 10:35:00,137.83,138.35,137.78,138.09,26676.0,136.6094,137.1248,136.5599,136.8671,26676.0
2018-11-01 10:40:00,138.09,138.34,137.75,137.76,41170.0,136.8671,137.1149,136.5301,136.54,41170.0
2018-11-01 10:45:00,137.8,138.1,137.79,138.06,49789.0,136.5797,136.877,136.5698,136.8374,49789.0
2018-11-01 10:50:00,138.09,138.42,137.84,137.9,18611.0,136.8671,137.1942,136.6193,136.6788,18611.0
2018-11-01 10:55:00,137.86,137.91,137.37,137.49,52236.0,136.6391,136.6887,136.1535,136.2724,52236.0
2018-11-01 11:00:00,137.54,137.71,137.27,137.57,31870.0,136.322,136.4905,136.0544,136.3517,31870.0
2018-11-01 11:05:00,137.63,137.86,137.31,137.34,27424.0,136.4112,136.6391,136.094,136.1238,27424.0
2018-11-01 11:10:00,137.34,137.74,137.29,137.52,28634.0,136.1238,136.5202,136.0742,136.3022,28634.0
2018-11-01 11:15:00,137.58,137.69,137.23,137.67,29755.0,136.3616,136.4707,136.0147,136.4508,29755.0
2018-11-01 11:20:00,137.6,137.69,137.45,137.69,19561.0,136.3814,136.4707,136.2328,136.4707,19561.0
2018-11-01 11:25:00,137.65,137.69,137.55,137.64,18719.0,136.431,136.4707,136.3319,136.4211,18719.0
2018-11-01 11:30:00,137.69,137.92,137.36,137.43,41489.0,136.4707,136.6986,136.1436,136.213,41489.0
2018-11-01 11:35:00,137.42,137.52,137.29,137.38,21421.0,136.203,136.3022,136.0742,136.1634,21421.0
2018-11-01 11:40:00,137.41,137.42,137.08,137.13,24382.0,136.1931,136.203,135.8661,135.9156,24382.0
2018-11-01 11:45:00,137.17,137.24,136.88,137.24,22885.0,135.9553,136.0246,135.6678,136.0246,22885.0
2018-11-01 11:50:00,137.26,137.51,137.05,137.51,18274.0,136.0445,136.2922,135.8363,136.2922,18274.0
2018-11-01 11:55:00,137.55,137.61,137.0,137.05,23093.0,136.3319,136.3914,135.7868,135.8363,23093.0
2018-11-01 12:00:00,137.04,137.18,136.95,137.14,22467.0,135.8264,135.9652,135.7372,135.9255,22467.0
2018-11-01 12:05:00,137.14,137.95,137.14,137.89,38941.0,135.9255,136.7284,135.9255,136.6689,38941.0
2018-11-01 12:10:00,137.89,138.0,137.65,137.94,29835.0,136.6689,136.7779,136.431,136.7184,29835.0
2018-11-01 12:15:00,137.95,137.99,137.21,137.25,32437.0,136.7284,136.768,135.9949,136.0345,32437.0
2018-11-01 12:20:00,137.28,137.46,137.16,137.44,47526.0,136.0643,136.2427,135.9453,136.2229,47526.0
2018-11-01 12:25:00,137.42,137.42,137.12,137.32,43396.0,136.203,136.203,135.9057,136.1039,43396.0
2018-11-01 12:30:00,137.35,137.57,137.35,137.49,13138.0,136.1337,136.3517,136.1337,136.2724,13138.0
2018-11-01 12:35:00,137.47,137.48,137.07,137.2,20562.0,136.2526,136.2625,135.8561,135.985,20562.0
2018-11-01 12:40:00,137.19,137.29,137.1,137.22,16509.0,135.9751,136.0742,135.8859,136.0048,16509.0
2018-11-01 12:45:00,137.24,137.35,137.07,137.34,21146.0,136.0246,136.1337,135.8561,136.1238,21146.0
2018-11-01 12:50:00,137.35,137.47,137.35,137.39,23181.0,136.1337,136.2526,136.1337,136.1733,23181.0
2018-11-01 12:55:00,137.42,137.56,137.23,137.55,32511.0,136.203,136.3418,136.0147,136.3319,32511.0
2018-11-01 13:00:00,137.55,137.86,137.48,137.86,38439.0,136.3319,136.6391,136.2625,136.6391,38439.0
2018-11-01 13:05:00,137.85,137.99,137.63,137.7,25125.0,136.6292,136.768,136.4112,136.4806,25125.0
2018-11-01 13:10:00,137.71,137.99,137.58,137.99,11301.0,136.4905,136.768,136.3616,136.768,11301.0
2018-11-01 13:15:00,137.98,138.14,137.83,138.11,21718.0,136.7581,136.9167,136.6094,136.8869,21718.0
2018-11-01 13:20:00,138.18,138.39,138.08,138.32,85338.0,136.9563,137.1645,136.8572,137.0951,85338.0
2018-11-01 13:25:00,138.32,138.67,138.32,138.48,17149.0,137.0951,137.442,137.0951,137.2537,17149.0
2018-11-01 13:30:00,138.51,138.79,138.43,138.79,19760.0,137.2834,137.5609,137.2041,137.5609,19760.0
2018-11-01 13:35:00,138.79,139.12,138.5,138.65,65828.0,137.5609,137.888,137.2735,137.4222,65828.0
2018-11-01 13:40:00,138.66,138.86,138.59,138.72,31132.0,137.4321,137.6303,137.3627,137.4915,31132.0
2018-11-01 13:45:00,138.71,138.91,138.55,138.6,38241.0,137.4816,137.6798,137.323,137.3726,38241.0
2018-11-01 13:50:00,138.55,138.72,138.42,138.55,19635.0,137.323,137.4915,137.1942,137.323,19635.0
2018-11-01 13:55:00,138.54,138.67,138.35,138.61,23592.0,137.3131,137.442,137.1248,137.3825,23592.0
2018-11-01 14:00:00,138.63,138.67,138.38,138.53,22143.0,137.4023,137.442,137.1545,137.3032,22143.0
2018-11-01 14:05:00,138.54,138.54,138.21,138.31,30509.0,137.3131,137.3131,136.986,137.0852,30509.0
2018-11-01 14:10:00,138.29,138.48,138.26,138.31,19849.0,137.0653,137.2537,137.0356,137.0852,19849.0
2018-11-01 14:15:00,138.31,138.63,138.3,138.58,23099.0,137.0852,137.4023,137.0753,137.3528,23099.0
2018-11-01 14:20:00,138.61,138.82,138.6,138.82,26299.0,137.3825,137.5906,137.3726,137.5906,26299.0
2018-11-01 14:25:00,138.8,138.97,138.74,138.94,34076.0,137.5708,137.7393,137.5114,137.7096,34076.0
2018-11-01 14:30:00,138.93,139.07,138.64,138.77,29397.0,137.6997,137.8384,137.4122,137.5411,29397.0
2018-11-01 14:35:00,138.8,139.02,138.76,138.93,30839.0,137.5708,137.7889,137.5312,137.6997,30839.0
2018-11-01 14:40:00,138.91,139.02,138.76,139.02,33859.0,137.6798,137.7889,137.5312,137.7889,33859.0
2018-11-01 14:45:00,139.0,139.28,138.99,139.22,54708.0,137.7691,138.0466,137.7591,137.9871,54708.0
2018-11-01 14:50:00,139.25,139.26,139.02,139.02,25755.0,138.0168,138.0267,137.7889,137.7889,25755.0
2018-11-01 14:55:00,139.02,139.23,138.97,139.14,32713.0,137.7889,137.997,137.7393,137.9078,32713.0
2018-11-01 15:00:00,139.11,139.14,139.0,139.04,24264.0,137.8781,137.9078,137.7691,137.8087,24264.0
2018-11-01 15:05:00,139.01,139.2,138.93,139.19,29776.0,137.779,137.9673,137.6997,137.9574,29776.0
2018-11-01 15:10:00,139.21,139.42,139.12,139.37,48204.0,137.9772,138.1853,137.888,138.1358,48204.0
2018-11-01 15:15:00,139.37,139.5,139.28,139.39,59783.0,138.1358,138.2646,138.0466,138.1556,59783.0
2018-11-01 15:20:00,139.39,139.47,139.34,139.41,44157.0,138.1556,138.2349,138.106,138.1754,44157.0
2018-11-01 15:25:00,139.41,139.68,139.37,139.66,61925.0,138.1754,138.443,138.1358,138.4232,61925.0
2018-11-01 15:30:00,139.66,139.75,139.33,139.43,62373.0,138.4232,138.5124,138.0961,138.1952,62373.0
2018-11-01 15:35:00,139.44,139.6,139.38,139.59,48637.0,138.2052,138.3637,138.1457,138.3538,48637.0
2018-11-01 15:40:00,139.58,139.77,139.47,139.77,108354.0,138.3439,138.5322,138.2349,138.5322,108354.0
2018-11-01 15:45:00,139.77,139.78,139.56,139.66,115415.0,138.5322,138.5421,138.3241,138.4232,115415.0
2018-11-01 15:50:00,139.65,139.8,139.6,139.6,132249.0,138.4133,138.562,138.3637,138.3637,132249.0
2018-11-01 15:55:00,139.61,139.72,139.39,139.55,193905.0,138.3736,138.4827,138.1556,138.3142,193905.0
2018-11-02 09:30:00,140.14,140.16,139.39,139.41,155838.0,138.899,138.9188,138.1556,138.1754,155838.0
2018-11-02 09:35:00,139.23,139.77,138.78,139.55,52329.0,137.997,138.5322,137.551,138.3142,52329.0
2018-11-02 09:40:00,139.66,140.39,139.66,140.31,81359.0,138.4232,139.1467,138.4232,139.0675,81359.0
2018-11-02 09:45:00,140.37,140.55,140.08,140.45,56839.0,139.1269,139.3053,138.8395,139.2062,56839.0
2018-11-02 09:50:00,140.46,140.5,139.68,140.19,73322.0,139.2161,139.2558,138.443,138.9485,73322.0
2018-11-02 09:55:00,140.18,140.24,139.23,139.27,30276.0,138.9386,138.9981,137.997,138.0367,30276.0
2018-11-02 10:00:00,139.33,139.57,138.81,138.92,44747.0,138.0961,138.334,137.5807,137.6898,44747.0
2018-11-02 10:05:00,138.89,138.96,138.27,138.83,71428.0,137.66,137.7294,137.0455,137.6006,71428.0
2018-11-02 10:10:00,138.79,138.79,138.33,138.61,32340.0,137.5609,137.5609,137.105,137.3825,32340.0
2018-11-02 10:15:00,138.59,139.71,138.38,139.42,38541.0,137.3627,138.4728,137.1545,138.1853,38541.0
2018-11-02 10:20:00,139.5,139.64,138.86,139.06,24404.0,138.2646,138.4034,137.6303,137.8285,24404.0
2018-11-02 10:25:00,139.0,139.24,138.67,138.77,24016.0,137.7691,138.0069,137.442,137.5411,24016.0
2018-11-02 10:30:00,138.69,138.88,138.42,138.55,19590.0,137.4618,137.6501,137.1942,137.323,19590.0
2018-11-02 10:35:00,138.51,138.62,138.15,138.36,23842.0,137.2834,137.3924,136.9266,137.1347,23842.0
2018-11-02 10:40:00,138.31,138.77,138.06,138.46,35325.0,137.0852,137.5411,136.8374,137.2338,35325.0
2018-11-02 10:45:00,138.51,138.97,138.51,138.71,16944.0,137.2834,137.7393,137.2834,137.4816,16944.0
2018-11-02 10:50:00,138.77,139.25,138.77,138.81,26392.0,137.5411,138.0168,137.5411,137.5807,26392.0
2018-11-02 10:55:00,138.71,139.14,138.59,138.97,27236.0,137.4816,137.9078,137.3627,137.7393,27236.0
2018-11-02 11:00:00,139.01,139.19,138.3,138.36,30297.0,137.779,137.9574,137.0753,137.1347,30297.0
2018-11-02 11:05:00,138.39,138.83,138.18,138.75,32639.0,137.1645,137.6006,136.9563,137.5213,32639.0
2018-11-02 11:10:00,138.74,138.82,138.29,138.41,17541.0,137.5114,137.5906,137.0653,137.1843,17541.0
2018-11-02 11:15:00,138.38,138.48,138.03,138.39,20395.0,137.1545,137.2537,136.8076,137.1645,20395.0
2018-11-02 11:20:00,138.3,138.34,137.61,137.94,58478.0,137.0753,137.1149,136.3914,136.7184,58478.0
2018-11-02 11:25:00,137.91,137.97,137.59,137.81,34299.0,136.6887,136.7482,136.3715,136.5896,34299.0
2018-11-02 11:30:00,137.9,138.33,137.88,138.0,15922.0,136.6788,137.105,136.659,136.7779,15922.0
2018-11-02 11:35:00,138.04,138.3,137.81,138.3,19326.0,136.8176,137.0753,136.5896,137.0753,19326.0
2018-11-02 11:40:00,138.28,138.28,137.9,137.94,20218.0,137.0554,137.0554,136.6788,136.7184,20218.0
2018-11-02 11:45:00,137.93,138.26,137.77,138.14,16144.0,136.7085,137.0356,136.5499,136.9167,16144.0
2018-11-02 11:50:00,138.14,138.37,138.08,138.18,24782.0,136.9167,137.1446,136.8572,136.9563,24782.0
2018-11-02 11:55:00,138.13,138.48,138.0,138.44,27567.0,136.9068,137.2537,136.7779,137.214,27567.0
2018-11-02 12:00:00,138.39,138.5,138.23,138.35,19713.0,137.1645,137.2735,137.0059,137.1248,19713.0
2018-11-02 12:05:00,138.33,138.33,138.01,138.06,29703.0,137.105,137.105,136.7878,136.8374,29703.0
2018-11-02 12:10:00,138.04,138.21,137.87,138.04,24164.0,136.8176,136.986,136.6491,136.8176,24164.0
2018-11-02 12:15:00,138.03,138.41,137.99,138.26,19314.0,136.8076,137.1843,136.768,137.0356,19314.0
2018-11-02 12:20:00,138.26,138.42,138.06,138.42,40264.0,137.0356,137.1942,136.8374,137.1942,40264.0
2018-11-02 12:25:00,138.36,138.69,138.36,138.51,36322.0,137.1347,137.4618,137.1347,137.2834,36322.0
2018-11-02 12:30:00,138.54,138.6,138.05,138.14,54507.0,137.3131,137.3726,136.8275,136.9167,54507.0
2018-11-02 12:35:00,138.14,138.26,137.64,137.66,57110.0,136.9167,137.0356,136.4211,136.4409,57110.0
2018-11-02 12:40:00,137.7,137.91,137.58,137.62,14098.0,136.4806,136.6887,136.3616,136.4013,14098.0
2018-11-02 12:45:00,137.63,137.68,137.32,137.5,27589.0,136.4112,136.4607,136.1039,136.2823,27589.0
2018-11-02 12:50:00,137.54,137.55,136.96,137.0,25168.0,136.322,136.3319,135.7471,135.7868,25168.0
2018-11-02 12:55:00,136.97,136.97,136.53,136.91,25128.0,135.757,135.757,135.3209,135.6976,25128.0
2018-11-02 13:00:00,136.94,136.94,136.62,136.74,45925.0,135.7273,135.7273,135.4101,135.5291,45925.0
2018-11-02 13:05:00,136.72,137.12,136.6,137.06,20024.0,135.5092,135.9057,135.3903,135.8462,20024.0
2018-11-02 13:10:00,137.1,137.6,137.08,137.58,15893.0,135.8859,136.3814,135.8661,136.3616,15893.0
2018-11-02 13:15:00,137.6,137.63,137.39,137.6,9050.0,136.3814,136.4112,136.1733,136.3814,9050.0
2018-11-02 13:20:00,137.63,137.75,137.38,137.46,19715.0,136.4112,136.5301,136.1634,136.2427,19715.0
2018-11-02 13:25:00,137.44,137.61,137.3,137.59,15857.0,136.2229,136.3914,136.0841,136.3715,15857.0
2018-11-02 13:30:00,137.49,137.63,137.43,137.48,9171.0,136.2724,136.4112,136.213,136.2625,9171.0
2018-11-02 13:35:00,137.57,137.57,137.31,137.43,12197.0,136.3517,136.3517,136.094,136.213,12197.0
2018-11-02 13:40:00,137.38,137.66,137.32,137.58,12906.0,136.1634,136.4409,136.1039,136.3616,12906.0
2018-11-02 13:45:00,137.54,137.73,137.44,137.53,12964.0,136.322,136.5103,136.2229,136.3121,12964.0
2018-11-02 13:50:00,137.65,137.65,137.19,137.3,17310.0,136.431,136.431,135.9751,136.0841,17310.0
2018-11-02 13:55:00,137.32,137.37,136.95,137.19,27482.0,136.1039,136.1535,135.7372,135.9751,27482.0
2018-11-02 14:00:00,137.19,137.21,136.78,136.82,21592.0,135.9751,135.9949,135.5687,135.6084,21592.0
2018-11-02 14:05:00,136.82,136.82,136.56,136.59,24594.0,135.6084,135.6084,135.3507,135.3804,24594.0
2018-11-02 14:10:00,136.57,136.61,136.28,136.34,18802.0,135.3606,135.4002,135.0731,135.1326,18802.0
2018-11-02 14:15:00,136.35,136.75,136.29,136.71,20982.0,135.1425,135.539,135.0831,135.4993,20982.0
2018-11-02 14:20:00,136.7,136.7,136.29,136.34,20232.0,135.4894,135.4894,135.0831,135.1326,20232.0
2018-11-02 14:25:00,136.31,137.75,136.1,137.69,38974.0,135.1029,136.5301,134.8947,136.4707,38974.0
2018-11-02 14:30:00,137.63,137.64,136.95,137.17,28450.0,136.4112,136.4211,135.7372,135.9553,28450.0
2018-11-02 14:35:00,137.15,137.18,136.88,136.94,36899.0,135.9354,135.9652,135.6678,135.7273,36899.0
2018-11-02 14:40:00,136.91,137.11,136.87,137.11,35424.0,135.6976,135.8958,135.6579,135.8958,35424.0
2018-11-02 14:45:00,137.11,137.17,136.99,137.03,56185.0,135.8958,135.9553,135.7769,135.8165,56185.0
2018-11-02 14:50:00,137.08,137.27,136.93,137.21,27346.0,135.8661,136.0544,135.7174,135.9949,27346.0
2018-11-02 14:55:00,137.25,137.28,137.01,137.1,25196.0,136.0345,136.0643,135.7967,135.8859,25196.0
2018-11-02 15:00:00,137.17,137.25,136.72,136.87,22728.0,135.9553,136.0345,135.5092,135.6579,22728.0
2018-11-02 15:05:00,136.89,137.1,136.78,137.1,20631.0,135.6777,135.8859,135.5687,135.8859,20631.0
2018-11-02 15:10:00,137.05,137.57,136.95,137.24,31619.0,135.8363,136.3517,135.7372,136.0246,31619.0
2018-11-02 15:15:00,137.23,137.28,137.0,137.06,23598.0,136.0147,136.0643,135.7868,135.8462,23598.0
2018-11-02 15:20:00,137.06,137.29,137.06,137.29,21309.0,135.8462,136.0742,135.8462,136.0742,21309.0
2018-11-02 15:25:00,137.35,137.38,136.92,137.02,34377.0,136.1337,136.1634,135.7075,135.8066,34377.0
2018-11-02 15:30:00,136.99,137.01,136.6,136.71,38361.0,135.7769,135.7967,135.3903,135.4993,38361.0
2018-11-02 15:35:00,136.69,136.93,136.52,136.93,39241.0,135.4795,135.7174,135.311,135.7174,39241.0
2018-11-02 15:40:00,136.89,137.12,136.8,136.97,37552.0,135.6777,135.9057,135.5885,135.757,37552.0
2018-11-02 15:45:00,136.94,137.14,136.79,136.79,167608.0,135.7273,135.9255,135.5786,135.5786,167608.0
2018-11-02 15:50:00,136.81,136.83,136.63,136.74,169390.0,135.5984,135.6183,135.42,135.5291,169390.0
2018-11-02 15:55:00,136.74,136.98,136.55,136.81,244312.0,135.5291,135.7669,135.3407,135.5984,244312.0
2018-11-05 09:30:00,137.34,137.34,135.75,135.99,95120.0,136.1238,136.1238,134.5478,134.7857,95120.0
2018-11-05 09:35:00,136.12,136.13,134.83,135.05,52720.0,134.9146,134.9245,133.636,133.854,52720.0
2018-11-05 09:40:00,135.11,135.23,134.11,134.21,45863.0,133.9135,134.0324,132.9224,133.0215,45863.0
2018-11-05 09:45:00,134.28,135.38,134.21,134.99,40563.0,133.0909,134.1811,133.0215,133.7946,40563.0
2018-11-05 09:50:00,135.05,135.31,134.76,135.05,21931.0,133.854,134.1117,133.5666,133.854,21931.0
2018-11-05 09:55:00,135.01,135.33,134.87,134.96,37494.0,133.8144,134.1316,133.6756,133.7648,37494.0
2018-11-05 10:00:00,135.0,135.16,134.4,134.54,29657.0,133.8045,133.9631,133.2098,133.3485,29657.0
2018-11-05 10:05:00,134.51,135.0,134.48,134.7,28690.0,133.3188,133.8045,133.2891,133.5071,28690.0
2018-11-05 10:10:00,134.64,134.67,134.11,134.22,35710.0,133.4477,133.4774,132.9224,133.0314,35710.0
2018-11-05 10:15:00,134.22,134.46,134.12,134.31,30104.0,133.0314,133.2693,132.9323,133.1206,30104.0
2018-11-05 10:20:00,134.35,134.4,133.46,134.0,47985.0,133.1602,133.2098,132.2781,132.8133,47985.0
2018-11-05 10:25:00,133.97,134.24,133.58,134.11,76536.0,132.7836,133.0512,132.3971,132.9224,76536.0
2018-11-05 10:30:00,134.08,134.81,134.08,134.44,62434.0,132.8926,133.6162,132.8926,133.2494,62434.0
2018-11-05 10:35:00,134.46,134.48,133.88,133.98,46650.0,133.2693,133.2891,132.6944,132.7935,46650.0
2018-11-05 10:40:00,134.04,134.64,133.86,134.53,49980.0,132.853,133.4477,132.6746,133.3386,49980.0
2018-11-05 10:45:00,134.46,134.72,134.38,134.54,39813.0,133.2693,133.527,133.19,133.3485,39813.0
2018-11-05 10:50:00,134.57,134.91,134.53,134.87,42827.0,133.3783,133.7153,133.3386,133.6756,42827.0
2018-11-05 10:55:00,134.88,135.78,134.88,135.77,27798.0,133.6855,134.5776,133.6855,134.5677,27798.0
2018-11-05 11:00:00,135.74,136.19,135.52,136.1,68627.0,134.5379,134.9839,134.3199,134.8947,68627.0
2018-11-05 11:05:00,136.08,136.36,135.79,135.82,46743.0,134.8749,135.1524,134.5875,134.6172,46743.0
2018-11-05 11:10:00,135.74,135.81,135.28,135.59,43303.0,134.5379,134.6073,134.082,134.3893,43303.0
2018-11-05 11:15:00,135.58,135.58,135.16,135.19,28958.0,134.3793,134.3793,133.9631,133.9928,28958.0
2018-11-05 11:20:00,135.2,135.2,134.69,134.75,32020.0,134.0027,134.0027,133.4972,133.5567,32020.0
2018-11-05 11:25:00,134.68,135.07,134.51,134.88,24977.0,133.4873,133.8739,133.3188,133.6855,24977.0
2018-11-05 11:30:00,134.87,135.05,134.64,134.68,34961.0,133.6756,133.854,133.4477,133.4873,34961.0
2018-11-05 11:35:00,134.71,134.88,134.61,134.88,32463.0,133.517,133.6855,133.4179,133.6855,32463.0
2018-11-05 11:40:00,134.88,135.04,134.62,134.74,28695.0,133.6855,133.8441,133.4278,133.5468,28695.0
2018-11-05 11:45:00,134.72,134.8,134.57,134.71,20231.0,133.527,133.6062,133.3783,133.517,20231.0
2018-11-05 11:50:00,134.66,135.38,134.63,135.28,18230.0,133.4675,134.1811,133.4378,134.082,18230.0
2018-11-05 11:55:00,135.31,135.31,135.06,135.18,19544.0,134.1117,134.1117,133.8639,133.9829,19544.0
2018-11-05 12:00:00,135.22,135.23,134.95,135.08,26581.0,134.0225,134.0324,133.7549,133.8838,26581.0
2018-11-05 12:05:00,135.09,135.15,134.82,134.83,19725.0,133.8937,133.9531,133.6261,133.636,19725.0
2018-11-05 12:10:00,134.84,135.18,134.78,135.18,25171.0,133.6459,133.9829,133.5864,133.9829,25171.0
2018-11-05 12:15:00,135.13,135.17,134.81,134.84,23656.0,133.9333,133.973,133.6162,133.6459,23656.0
2018-11-05 12:20:00,134.88,135.26,134.88,135.24,19468.0,133.6855,134.0622,133.6855,134.0423,19468.0
2018-11-05 12:25:00,135.26,135.39,135.08,135.09,13322.0,134.0622,134.191,133.8838,133.8937,13322.0
2018-11-05 12:30:00,135.09,135.09,134.89,134.98,12881.0,133.8937,133.8937,133.6954,133.7847,12881.0
2018-11-05 12:35:00,134.92,135.05,134.77,135.0,14157.0,133.7252,133.854,133.5765,133.8045,14157.0
2018-11-05 12:40:00,135.02,135.04,134.81,134.84,16477.0,133.8243,133.8441,133.6162,133.6459,16477.0
2018-11-05 12:45:00,134.8,134.83,134.55,134.81,18535.0,133.6062,133.636,133.3585,133.6162,18535.0
2018-11-05 12:50:00,134.82,134.85,134.64,134.82,10079.0,133.6261,133.6558,133.4477,133.6261,10079.0
2018-11-05 12:55:00,134.8,135.0,134.64,134.88,12491.0,133.6062,133.8045,133.4477,133.6855,12491.0
2018-11-05 13:00:00,134.88,134.91,134.72,134.75,13831.0,133.6855,133.7153,133.527,133.5567,13831.0
2018-11-05 13:05:00,134.75,134.78,134.57,134.72,16956.0,133.5567,133.5864,133.3783,133.527,16956.0
2018-11-05 13:10:00,134.72,134.92,134.5,134.83,13822.0,133.527,133.7252,133.3089,133.636,13822.0
2018-11-05 13:15:00,134.85,134.93,134.74,134.85,18256.0,133.6558,133.7351,133.5468,133.6558,18256.0
2018-11-05 13:20:00,134.86,134.88,134.69,134.69,16889.0,133.6657,133.6855,133.4972,133.4972,16889.0
2018-11-05 13:25:00,134.67,134.76,134.59,134.61,15136.0,133.4774,133.5666,133.3981,133.4179,15136.0
2018-11-05 13:30:00,134.59,134.7,134.31,134.46,19865.0,133.3981,133.5071,133.1206,133.2693,19865.0
2018-11-05 13:35:00,134.47,134.78,134.38,134.62,12783.0,133.2792,133.5864,133.19,133.4278,12783.0
2018-11-05 13:40:00,134.65,134.73,134.54,134.71,17322.0,133.4576,133.5369,133.3485,133.517,17322.0
2018-11-05 13:45:00,134.71,134.81,134.58,134.64,13710.0,133.517,133.6162,133.3882,133.4477,13710.0
2018-11-05 13:50:00,134.64,134.72,134.51,134.69,30338.0,133.4477,133.527,133.3188,133.4972,30338.0
2018-11-05 13:55:00,134.71,134.87,134.62,134.7,21864.0,133.517,133.6756,133.4278,133.5071,21864.0
2018-11-05 14:00:00,134.67,134.79,134.66,134.66,14706.0,133.4774,133.5963,133.4675,133.4675,14706.0
2018-11-05 14:05:00,134.68,134.91,134.63,134.91,13407.0,133.4873,133.7153,133.4378,133.7153,13407.0
2018-11-05 14:10:00,134.9,135.12,134.82,135.12,14655.0,133.7054,133.9234,133.6261,133.9234,14655.0
2018-11-05 14:15:00,135.1,135.32,134.9,135.3,27427.0,133.9036,134.1216,133.7054,134.1018,27427.0
2018-11-05 14:20:00,135.32,135.75,135.3,135.66,32091.0,134.1216,134.5478,134.1018,134.4586,32091.0
2018-11-05 14:25:00,135.62,135.79,135.47,135.59,21661.0,134.419,134.5875,134.2703,134.3893,21661.0
2018-11-05 14:30:00,135.59,135.63,135.42,135.49,20319.0,134.3893,134.4289,134.2208,134.2901,20319.0
2018-11-05 14:35:00,135.49,135.54,135.3,135.4,20358.0,134.2901,134.3397,134.1018,134.2009,20358.0
2018-11-05 14:40:00,135.41,135.82,135.41,135.8,17199.0,134.2108,134.6172,134.2108,134.5974,17199.0
2018-11-05 14:45:00,135.8,135.93,135.39,135.48,26208.0,134.5974,134.7262,134.191,134.2802,26208.0
2018-11-05 14:50:00,135.47,135.66,135.36,135.37,34465.0,134.2703,134.4586,134.1613,134.1712,34465.0
2018-11-05 14:55:00,135.43,135.45,135.24,135.29,28356.0,134.2307,134.2505,134.0423,134.0919,28356.0
2018-11-05 15:00:00,135.33,135.38,135.13,135.26,41203.0,134.1316,134.1811,133.9333,134.0622,41203.0
2018-11-05 15:05:00,135.24,135.4,135.2,135.23,43746.0,134.0423,134.2009,134.0027,134.0324,43746.0
2018-11-05 15:10:00,135.25,135.43,135.24,135.28,74800.0,134.0523,134.2307,134.0423,134.082,74800.0
2018-11-05 15:15:00,135.26,135.26,134.97,135.04,39786.0,134.0622,134.0622,133.7747,133.8441,39786.0
2018-11-05 15:20:00,135.04,135.15,134.9,135.07,61598.0,133.8441,133.9531,133.7054,133.8739,61598.0
2018-11-05 15:25:00,135.07,135.16,134.84,135.14,44799.0,133.8739,133.9631,133.6459,133.9432,44799.0
2018-11-05 15:30:00,135.17,135.17,134.88,135.12,38720.0,133.973,133.973,133.6855,133.9234,38720.0
2018-11-05 15:35:00,135.13,135.25,134.98,135.11,39333.0,133.9333,134.0523,133.7847,133.9135,39333.0
2018-11-05 15:40:00,135.11,135.3,135.08,135.28,66128.0,133.9135,134.1018,133.8838,134.082,66128.0
2018-11-05 15:45:00,135.29,135.58,135.26,135.55,95634.0,134.0919,134.3793,134.0622,134.3496,95634.0
2018-11-05 15:50:00,135.55,135.64,135.35,135.62,79631.0,134.3496,134.4388,134.1514,134.419,79631.0
2018-11-05 15:55:00,135.63,135.85,135.42,135.47,234695.0,134.4289,134.6469,134.2208,134.2703,234695.0
2018-11-06 09:30:00,135.4,137.16,135.4,136.91,57730.0,134.2009,135.9453,134.2009,135.6976,57730.0
2018-11-06 09:35:00,136.6,137.32,136.5,137.32,50784.0,135.3903,136.1039,135.2912,136.1039,50784.0
2018-11-06 09:40:00,137.34,137.98,137.09,137.88,92357.0,136.1238,136.7581,135.876,136.659,92357.0
2018-11-06 09:45:00,137.89,138.0,137.42,137.78,32312.0,136.6689,136.7779,136.203,136.5599,32312.0
2018-11-06 09:50:00,137.85,137.85,137.11,137.36,39347.0,136.6292,136.6292,135.8958,136.1436,39347.0
2018-11-06 09:55:00,137.3,137.74,136.83,136.83,34287.0,136.0841,136.5202,135.6183,135.6183,34287.0
2018-11-06 10:00:00,136.88,137.3,136.69,137.11,61742.0,135.6678,136.0841,135.4795,135.8958,61742.0
2018-11-06 10:05:00,137.07,137.11,136.43,136.46,27762.0,135.8561,135.8958,135.2218,135.2515,27762.0
2018-11-06 10:10:00,136.42,136.92,136.3,136.92,32491.0,135.2119,135.7075,135.093,135.7075,32491.0
2018-11-06 10:15:00,136.93,137.06,136.75,136.77,20735.0,135.7174,135.8462,135.539,135.5588,20735.0
2018-11-06 10:20:00,136.79,136.93,136.63,136.85,20903.0,135.5786,135.7174,135.42,135.6381,20903.0
2018-11-06 10:25:00,136.85,136.95,136.6,136.64,35698.0,135.6381,135.7372,135.3903,135.43,35698.0
2018-11-06 10:30:00,136.66,136.9,136.51,136.9,21335.0,135.4498,135.6876,135.3011,135.6876,21335.0
2018-11-06 10:35:00,136.88,136.88,136.16,136.33,14069.0,135.6678,135.6678,134.9542,135.1227,14069.0
2018-11-06 10:40:00,136.29,136.65,136.11,136.63,29188.0,135.0831,135.4399,134.9046,135.42,29188.0
2018-11-06 10:45:00,136.57,136.6,135.85,135.91,43837.0,135.3606,135.3903,134.6469,134.7064,43837.0
2018-11-06 10:50:00,135.9,135.98,135.44,135.59,48077.0,134.6965,134.7758,134.2406,134.3893,48077.0
2018-11-06 10:55:00,135.56,135.63,134.81,135.03,63113.0,134.3595,134.4289,133.6162,133.8342,63113.0
2018-11-06 11:00:00,135.03,135.19,134.58,134.81,26497.0,133.8342,133.9928,133.3882,133.6162,26497.0
2018-11-06 11:05:00,134.84,135.19,134.74,135.05,34031.0,133.6459,133.9928,133.5468,133.854,34031.0
2018-11-06 11:10:00,135.13,135.91,135.03,135.83,35696.0,133.9333,134.7064,133.8342,134.6271,35696.0
2018-11-06 11:15:00,135.83,135.87,135.52,135.56,30542.0,134.6271,134.6668,134.3199,134.3595,30542.0
2018-11-06 11:20:00,135.58,135.6,135.0,135.43,26502.0,134.3793,134.3992,133.8045,134.2307,26502.0
2018-11-06 11:25:00,135.42,135.54,135.18,135.2,13776.0,134.2208,134.3397,133.9829,134.0027,13776.0
2018-11-06 11:30:00,135.15,135.23,134.85,134.85,20274.0,133.9531,134.0324,133.6558,133.6558,20274.0
2018-11-06 11:35:00,134.85,135.24,134.81,135.2,39655.0,133.6558,134.0423,133.6162,134.0027,39655.0
2018-11-06 11:40:00,135.19,135.47,135.16,135.45,27946.0,133.9928,134.2703,133.9631,134.2505,27946.0
2018-11-06 11:45:00,135.5,135.6,135.41,135.56,16844.0,134.3,134.3992,134.2108,134.3595,16844.0
2018-11-06 11:50:00,135.52,135.62,135.32,135.34,14994.0,134.3199,134.419,134.1216,134.1415,14994.0
2018-11-06 11:55:00,135.37,135.65,135.21,135.44,12563.0,134.1712,134.4487,134.0126,134.2406,12563.0
2018-11-06 12:00:00,135.46,135.51,135.28,135.42,17094.0,134.2604,134.31,134.082,134.2208,17094.0
2018-11-06 12:05:00,135.46,135.76,135.4,135.41,28947.0,134.2604,134.5577,134.2009,134.2108,28947.0
2018-11-06 12:10:00,135.38,135.63,135.34,135.61,23623.0,134.1811,134.4289,134.1415,134.4091,23623.0
2018-11-06 12:15:00,135.61,135.66,135.43,135.57,29347.0,134.4091,134.4586,134.2307,134.3694,29347.0
2018-11-06 12:20:00,135.6,135.64,135.44,135.52,11346.0,134.3992,134.4388,134.2406,134.3199,11346.0
2018-11-06 12:25:00,135.53,135.56,135.38,135.42,13933.0,134.3298,134.3595,134.1811,134.2208,13933.0
2018-11-06 12:30:00,135.42,135.59,135.41,135.59,15557.0,134.2208,134.3893,134.2108,134.3893,15557.0
2018-11-06 12:35:00,135.59,135.8,135.55,135.77,28792.0,134.3893,134.5974,134.3496,134.5677,28792.0
2018-11-06 12:40:00,135.76,135.84,135.72,135.79,23647.0,134.5577,134.637,134.5181,134.5875,23647.0
2018-11-06 12:45:00,135.81,135.9,135.73,135.81,29741.0,134.6073,134.6965,134.528,134.6073,29741.0
2018-11-06 12:50:00,135.85,135.87,135.64,135.69,27073.0,134.6469,134.6668,134.4388,134.4884,27073.0
2018-11-06 12:55:00,135.67,135.72,135.42,135.46,20626.0,134.4685,134.5181,134.2208,134.2604,20626.0
2018-11-06 13:00:00,135.5,135.64,135.41,135.5,34558.0,134.3,134.4388,134.2108,134.3,34558.0
2018-11-06 13:05:00,135.5,135.63,135.42,135.49,12259.0,134.3,134.4289,134.2208,134.2901,12259.0
2018-11-06 13:10:00,135.47,135.51,135.36,135.42,13654.0,134.2703,134.31,134.1613,134.2208,13654.0
2018-11-06 13:15:00,135.46,135.52,135.4,135.42,15186.0,134.2604,134.3199,134.2009,134.2208,15186.0
2018-11-06 13:20:00,135.45,135.45,135.29,135.37,15018.0,134.2505,134.2505,134.0919,134.1712,15018.0
2018-11-06 13:25:00,135.32,135.34,135.11,135.16,18695.0,134.1216,134.1415,133.9135,133.9631,18695.0
2018-11-06 13:30:00,135.15,135.21,135.1,135.14,12015.0,133.9531,134.0126,133.9036,133.9432,12015.0
2018-11-06 13:35:00,135.19,135.25,135.13,135.21,28102.0,133.9928,134.0523,133.9333,134.0126,28102.0
2018-11-06 13:40:00,135.22,135.34,135.12,135.12,13115.0,134.0225,134.1415,133.9234,133.9234,13115.0
2018-11-06 13:45:00,135.1,135.15,134.72,134.74,28529.0,133.9036,133.9531,133.527,133.5468,28529.0
2018-11-06 13:50:00,134.77,134.9,134.7,134.71,18003.0,133.5765,133.7054,133.5071,133.517,18003.0
2018-11-06 13:55:00,134.71,134.77,134.6,134.75,34417.0,133.517,133.5765,133.408,133.5567,34417.0
2018-11-06 14:00:00,134.7,134.78,134.57,134.6,44684.0,133.5071,133.5864,133.3783,133.408,44684.0
2018-11-06 14:05:00,134.56,134.58,134.38,134.38,38200.0,133.3684,133.3882,133.19,133.19,38200.0
2018-11-06 14:10:00,134.4,134.4,134.2,134.2,23058.0,133.2098,133.2098,133.0116,133.0116,23058.0
2018-11-06 14:15:00,134.23,134.24,133.96,134.04,64177.0,133.0413,133.0512,132.7737,132.853,64177.0
2018-11-06 14:20:00,134.05,134.05,133.65,133.72,93065.0,132.8629,132.8629,132.4664,132.5358,93065.0
2018-11-06 14:25:00,133.75,133.75,133.13,133.35,60217.0,132.5655,132.5655,131.951,132.1691,60217.0
2018-11-06 14:30:00,133.39,133.63,133.19,133.58,50368.0,132.2087,132.4466,132.0105,132.3971,50368.0
2018-11-06 14:35:00,133.59,133.65,133.47,133.5,44107.0,132.407,132.4664,132.288,132.3178,44107.0
2018-11-06 14:40:00,133.53,133.67,133.5,133.59,52303.0,132.3475,132.4863,132.3178,132.407,52303.0
2018-11-06 14:45:00,133.56,133.58,133.36,133.51,44154.0,132.3772,132.3971,132.179,132.3277,44154.0
2018-11-06 14:50:00,133.51,133.62,133.4,133.4,42444.0,132.3277,132.4367,132.2186,132.2186,42444.0
2018-11-06 14:55:00,133.4,133.6,133.3,133.35,52253.0,132.2186,132.4169,132.1195,132.1691,52253.0
2018-11-06 15:00:00,133.36,133.37,132.98,133.28,194443.0,132.179,132.1889,131.8024,132.0997,194443.0
2018-11-06 15:05:00,133.27,133.41,133.18,133.3,51818.0,132.0898,132.2286,132.0006,132.1195,51818.0
2018-11-06 15:10:00,133.3,133.38,133.17,133.24,57466.0,132.1195,132.1988,131.9907,132.0601,57466.0
2018-11-06 15:15:00,133.24,133.5,133.2,133.47,70745.0,132.0601,132.3178,132.0204,132.288,70745.0
2018-11-06 15:20:00,133.44,133.47,133.23,133.44,112470.0,132.2583,132.288,132.0501,132.2583,112470.0
2018-11-06 15:25:00,133.41,133.45,133.28,133.3,60853.0,132.2286,132.2682,132.0997,132.1195,60853.0
2018-11-06 15:30:00,133.28,133.66,133.28,133.57,73439.0,132.0997,132.4763,132.0997,132.3871,73439.0
2018-11-06 15:35:00,133.59,133.74,133.51,133.54,89706.0,132.407,132.5556,132.3277,132.3574,89706.0
2018-11-06 15:40:00,133.55,133.58,133.42,133.42,86685.0,132.3673,132.3971,132.2385,132.2385,86685.0
2018-11-06 15:45:00,133.43,133.65,133.34,133.59,120447.0,132.2484,132.4664,132.1592,132.407,120447.0
2018-11-06 15:50:00,133.59,133.87,133.58,133.82,146865.0,132.407,132.6845,132.3971,132.6349,146865.0
2018-11-06 15:55:00,133.83,134.0,133.69,133.91,300379.0,132.6448,132.8133,132.5061,132.7241,300379.0
2018-11-07 09:30:00,136.85,137.73,136.43,137.69,178095.0,135.6381,136.5103,135.2218,136.4707,178095.0
2018-11-07 09:35:00,137.71,139.35,137.37,139.12,196775.0,136.4905,138.116,136.1535,137.888,196775.0
2018-11-07 09:40:00,139.26,139.48,138.48,139.0,151660.0,138.0267,138.2448,137.2537,137.7691,151660.0
2018-11-07 09:45:00,139.04,139.3,138.67,138.88,96823.0,137.8087,138.0664,137.442,137.6501,96823.0
2018-11-07 09:50:00,138.88,139.64,138.59,139.32,107488.0,137.6501,138.4034,137.3627,138.0862,107488.0
2018-11-07 09:55:00,139.3,140.18,139.01,140.01,111122.0,138.0664,138.9386,137.779,138.7701,111122.0
2018-11-07 10:00:00,139.99,140.83,139.82,140.25,160871.0,138.7503,139.5828,138.5818,139.008,160871.0
2018-11-07 10:05:00,140.25,140.84,139.82,140.84,87664.0,139.008,139.5928,138.5818,139.5928,87664.0
2018-11-07 10:10:00,140.78,141.11,140.34,140.87,115194.0,139.5333,139.8604,139.0972,139.6225,115194.0
2018-11-07 10:15:00,140.84,140.89,140.49,140.63,57032.0,139.5928,139.6423,139.2459,139.3846,57032.0
2018-11-07 10:20:00,140.68,140.78,140.24,140.59,50398.0,139.4342,139.5333,138.9981,139.345,50398.0
2018-11-07 10:25:00,140.58,140.93,140.55,140.75,53038.0,139.3351,139.682,139.3053,139.5036,53038.0
2018-11-07 10:30:00,140.89,141.18,140.86,140.87,76332.0,139.6423,139.9297,139.6126,139.6225,76332.0
2018-11-07 10:35:00,140.88,141.64,140.83,141.56,53452.0,139.6324,140.3857,139.5828,140.3064,53452.0
2018-11-07 10:40:00,141.57,141.66,140.9,140.9,42070.0,140.3163,140.4055,139.6522,139.6522,42070.0
2018-11-07 10:45:00,140.92,141.22,140.7,141.14,47068.0,139.672,139.9694,139.454,139.8901,47068.0
2018-11-07 10:50:00,141.2,142.04,141.05,141.64,112503.0,139.9496,140.7821,139.8009,140.3857,112503.0
2018-11-07 10:55:00,141.67,141.92,141.41,141.69,62230.0,140.4154,140.6632,140.1577,140.4352,62230.0
2018-11-07 11:00:00,141.72,141.81,141.29,141.4,62566.0,140.465,140.5542,140.0388,140.1478,62566.0
2018-11-07 11:05:00,141.46,141.9,141.22,141.8,42584.0,140.2073,140.6434,139.9694,140.5443,42584.0
2018-11-07 11:10:00,141.8,141.93,141.66,141.74,68519.0,140.5443,140.6731,140.4055,140.4848,68519.0
2018-11-07 11:15:00,141.79,141.92,141.46,141.49,53875.0,140.5343,140.6632,140.2073,140.237,53875.0
2018-11-07 11:20:00,141.5,141.99,141.41,141.91,56657.0,140.2469,140.7326,140.1577,140.6533,56657.0
2018-11-07 11:25:00,141.94,141.97,141.55,141.57,43275.0,140.683,140.7128,140.2965,140.3163,43275.0
2018-11-07 11:30:00,141.6,141.75,141.34,141.61,63073.0,140.346,140.4947,140.0883,140.3559,63073.0
2018-11-07 11:35:00,141.58,141.91,141.47,141.59,37812.0,140.3262,140.6533,140.2172,140.3361,37812.0
2018-11-07 11:40:00,141.67,141.79,141.52,141.62,36993.0,140.4154,140.5343,140.2667,140.3658,36993.0
2018-11-07 11:45:00,141.64,141.76,141.55,141.76,44405.0,140.3857,140.5046,140.2965,140.5046,44405.0
2018-11-07 11:50:00,141.75,141.98,141.62,141.96,24447.0,140.4947,140.7227,140.3658,140.7028,24447.0
2018-11-07 11:55:00,141.93,142.31,141.89,142.22,59589.0,140.6731,141.0497,140.6335,140.9605,59589.0
2018-11-07 12:00:00,142.25,142.26,141.93,141.98,32298.0,140.9903,141.0002,140.6731,140.7227,32298.0
2018-11-07 12:05:00,142.02,142.07,141.78,141.92,35047.0,140.7623,140.8119,140.5244,140.6632,35047.0
2018-11-07 12:10:00,141.93,141.93,141.64,141.7,30834.0,140.6731,140.6731,140.3857,140.4451,30834.0
2018-11-07 12:15:00,141.68,141.68,141.36,141.41,42224.0,140.4253,140.4253,140.1082,140.1577,42224.0
2018-11-07 12:20:00,141.42,141.49,141.26,141.43,27137.0,140.1676,140.237,140.009,140.1775,27137.0
2018-11-07 12:25:00,141.48,141.69,141.43,141.61,28577.0,140.2271,140.4352,140.1775,140.3559,28577.0
2018-11-07 12:30:00,141.64,142.11,141.63,142.11,27059.0,140.3857,140.8515,140.3758,140.8515,27059.0
2018-11-07 12:35:00,142.11,142.15,141.92,142.0,33781.0,140.8515,140.8912,140.6632,140.7425,33781.0
2018-11-07 12:40:00,142.03,142.06,141.66,141.67,28471.0,140.7722,140.802,140.4055,140.4154,28471.0
2018-11-07 12:45:00,141.69,141.97,141.69,141.94,23829.0,140.4352,140.7128,140.4352,140.683,23829.0
2018-11-07 12:50:00,141.95,142.0,141.87,141.96,18884.0,140.6929,140.7425,140.6136,140.7028,18884.0
2018-11-07 12:55:00,141.94,142.19,141.93,141.95,35213.0,140.683,140.9308,140.6731,140.6929,35213.0
2018-11-07 13:00:00,141.96,142.25,141.94,142.01,20743.0,140.7028,140.9903,140.683,140.7524,20743.0
2018-11-07 13:05:00,142.01,142.09,141.88,141.95,23464.0,140.7524,140.8317,140.6235,140.6929,23464.0
2018-11-07 13:10:00,141.95,141.95,141.69,141.79,35741.0,140.6929,140.6929,140.4352,140.5343,35741.0
2018-11-07 13:15:00,141.75,141.88,141.68,141.76,15965.0,140.4947,140.6235,140.4253,140.5046,15965.0
2018-11-07 13:20:00,141.77,141.82,141.69,141.77,19105.0,140.5145,140.5641,140.4352,140.5145,19105.0
2018-11-07 13:25:00,141.82,141.95,141.78,141.78,23952.0,140.5641,140.6929,140.5244,140.5244,23952.0
2018-11-07 13:30:00,141.78,141.82,141.63,141.63,24086.0,140.5244,140.5641,140.3758,140.3758,24086.0
2018-11-07 13:35:00,141.65,141.76,141.61,141.67,24551.0,140.3956,140.5046,140.3559,140.4154,24551.0
2018-11-07 13:40:00,141.67,141.84,141.41,141.42,29815.0,140.4154,140.5839,140.1577,140.1676,29815.0
2018-11-07 13:45:00,141.41,141.41,141.26,141.31,23988.0,140.1577,140.1577,140.009,140.0586,23988.0
2018-11-07 13:50:00,141.28,141.37,141.21,141.24,15180.0,140.0289,140.1181,139.9595,139.9892,15180.0
2018-11-07 13:55:00,141.24,141.54,141.19,141.53,23798.0,139.9892,140.2866,139.9397,140.2766,23798.0
2018-11-07 14:00:00,141.54,141.64,141.4,141.41,19468.0,140.2866,140.3857,140.1478,140.1577,19468.0
2018-11-07 14:05:00,141.43,141.49,141.32,141.45,35246.0,140.1775,140.237,140.0685,140.1974,35246.0
2018-11-07 14:10:00,141.45,141.87,141.44,141.68,51001.0,140.1974,140.6136,140.1874,140.4253,51001.0
2018-11-07 14:15:00,141.7,141.78,141.31,141.37,29463.0,140.4451,140.5244,140.0586,140.1181,29463.0
2018-11-07 14:20:00,141.39,141.5,141.33,141.43,31308.0,140.1379,140.2469,140.0784,140.1775,31308.0
2018-11-07 14:25:00,141.43,141.58,141.37,141.56,26280.0,140.1775,140.3262,140.1181,140.3064,26280.0
2018-11-07 14:30:00,141.58,141.79,141.53,141.71,41868.0,140.3262,140.5343,140.2766,140.4551,41868.0
2018-11-07 14:35:00,141.72,141.99,141.71,141.9,34620.0,140.465,140.7326,140.4551,140.6434,34620.0
2018-11-07 14:40:00,141.92,142.04,141.74,141.74,44893.0,140.6632,140.7821,140.4848,140.4848,44893.0
2018-11-07 14:45:00,141.73,141.77,141.56,141.69,30329.0,140.4749,140.5145,140.3064,140.4352,30329.0
2018-11-07 14:50:00,141.67,141.81,141.62,141.72,26179.0,140.4154,140.5542,140.3658,140.465,26179.0
2018-11-07 14:55:00,141.69,141.72,141.48,141.56,40002.0,140.4352,140.465,140.2271,140.3064,40002.0
2018-11-07 15:00:00,141.55,141.72,141.48,141.5,58618.0,140.2965,140.465,140.2271,140.2469,58618.0
2018-11-07 15:05:00,141.52,141.75,141.46,141.56,41555.0,140.2667,140.4947,140.2073,140.3064,41555.0
2018-11-07 15:10:00,141.56,141.75,141.46,141.75,35918.0,140.3064,140.4947,140.2073,140.4947,35918.0
2018-11-07 15:15:00,141.73,141.85,141.67,141.74,42530.0,140.4749,140.5938,140.4154,140.4848,42530.0
2018-11-07 15:20:00,141.74,141.75,141.5,141.61,36977.0,140.4848,140.4947,140.2469,140.3559,36977.0
2018-11-07 15:25:00,141.63,141.77,141.59,141.75,50455.0,140.3758,140.5145,140.3361,140.4947,50455.0
2018-11-07 15:30:00,141.75,141.82,141.65,141.65,62701.0,140.4947,140.5641,140.3956,140.3956,62701.0
2018-11-07 15:35:00,141.68,141.68,141.42,141.54,58201.0,140.4253,140.4253,140.1676,140.2866,58201.0
2018-11-07 15:40:00,141.54,141.58,141.37,141.44,66050.0,140.2866,140.3262,140.1181,140.1874,66050.0
2018-11-07 15:45:00,141.42,141.55,141.32,141.35,127423.0,140.1676,140.2965,140.0685,140.0982,127423.0
2018-11-07 15:50:00,141.35,141.71,141.35,141.71,126887.0,140.0982,140.4551,140.0982,140.4551,126887.0
2018-11-07 15:55:00,141.72,141.98,141.63,141.74,286506.0,140.465,140.7227,140.3758,140.4848,286506.0
2018-11-08 09:30:00,143.22,143.63,141.49,141.65,274352.0,141.9517,142.358,140.237,140.3956,274352.0
2018-11-08 09:35:00,141.41,142.12,140.83,141.76,101473.0,140.1577,140.8614,139.5828,140.5046,101473.0
2018-11-08 09:40:00,141.75,141.95,141.49,141.74,68410.0,140.4947,140.6929,140.237,140.4848,68410.0
2018-11-08 09:45:00,141.82,142.41,141.58,142.26,71056.0,140.5641,141.1489,140.3262,141.0002,71056.0
2018-11-08 09:50:00,142.15,142.63,141.99,142.39,52391.0,140.8912,141.3669,140.7326,141.129,52391.0
2018-11-08 09:55:00,142.43,142.96,142.43,142.81,49895.0,141.1687,141.694,141.1687,141.5453,49895.0
2018-11-08 10:00:00,142.87,143.38,142.68,143.28,59931.0,141.6048,142.1103,141.4165,142.0111,59931.0
2018-11-08 10:05:00,143.27,143.45,142.7,142.75,67985.0,142.0012,142.1796,141.4363,141.4858,67985.0
2018-11-08 10:10:00,142.75,143.13,142.52,142.52,49581.0,141.4858,141.8625,141.2579,141.2579,49581.0
2018-11-08 10:15:00,142.58,142.87,142.41,142.84,54041.0,141.3173,141.6048,141.1489,141.575,54041.0
2018-11-08 10:20:00,142.85,143.11,142.77,143.0,52497.0,141.585,141.8427,141.5057,141.7336,52497.0
2018-11-08 10:25:00,143.0,143.17,142.8,142.99,43395.0,141.7336,141.9021,141.5354,141.7237,43395.0
2018-11-08 10:30:00,142.97,143.21,142.8,143.06,32680.0,141.7039,141.9418,141.5354,141.7931,32680.0
2018-11-08 10:35:00,143.11,143.22,142.63,143.04,31471.0,141.8427,141.9517,141.3669,141.7733,31471.0
2018-11-08 10:40:00,143.09,143.09,142.35,142.35,32072.0,141.8228,141.8228,141.0894,141.0894,32072.0
2018-11-08 10:45:00,142.34,142.67,142.21,142.47,25501.0,141.0795,141.4066,140.9506,141.2083,25501.0
2018-11-08 10:50:00,142.42,142.77,142.29,142.48,36525.0,141.1588,141.5057,141.0299,141.2182,36525.0
2018-11-08 10:55:00,142.48,142.62,142.35,142.4,25514.0,141.2182,141.357,141.0894,141.1389,25514.0
2018-11-08 11:00:00,142.37,142.8,142.33,142.73,25466.0,141.1092,141.5354,141.0696,141.466,25466.0
2018-11-08 11:05:00,142.77,142.83,142.44,142.61,49028.0,141.5057,141.5651,141.1786,141.3471,49028.0
2018-11-08 11:10:00,142.61,142.61,142.34,142.37,37308.0,141.3471,141.3471,141.0795,141.1092,37308.0
2018-11-08 11:15:00,142.35,142.44,142.23,142.25,34593.0,141.0894,141.1786,140.9704,140.9903,34593.0
2018-11-08 11:20:00,142.2,142.23,141.7,141.88,36986.0,140.9407,140.9704,140.4451,140.6235,36986.0
2018-11-08 11:25:00,141.88,142.42,141.87,142.32,20797.0,140.6235,141.1588,140.6136,141.0597,20797.0
2018-11-08 11:30:00,142.3,142.34,141.97,142.3,28516.0,141.0398,141.0795,140.7128,141.0398,28516.0
2018-11-08 11:35:00,142.26,142.37,142.17,142.34,40262.0,141.0002,141.1092,140.911,141.0795,40262.0
2018-11-08 11:40:00,142.4,142.63,142.3,142.33,42600.0,141.1389,141.3669,141.0398,141.0696,42600.0
2018-11-08 11:45:00,142.35,142.67,142.31,142.61,22457.0,141.0894,141.4066,141.0497,141.3471,22457.0
2018-11-08 11:50:00,142.61,142.69,142.37,142.5,34698.0,141.3471,141.4264,141.1092,141.2381,34698.0
2018-11-08 11:55:00,142.48,142.51,142.34,142.37,10880.0,141.2182,141.248,141.0795,141.1092,10880.0
2018-11-08 12:00:00,142.41,142.41,142.0,142.0,27857.0,141.1489,141.1489,140.7425,140.7425,27857.0
2018-11-08 12:05:00,142.0,142.14,141.91,141.98,13430.0,140.7425,140.8812,140.6533,140.7227,13430.0
2018-11-08 12:10:00,141.95,142.24,141.91,141.93,22287.0,140.6929,140.9804,140.6533,140.6731,22287.0
2018-11-08 12:15:00,141.94,141.97,141.77,141.82,17934.0,140.683,140.7128,140.5145,140.5641,17934.0
2018-11-08 12:20:00,141.85,141.87,141.73,141.75,46023.0,140.5938,140.6136,140.4749,140.4947,46023.0
2018-11-08 12:25:00,141.73,141.84,141.57,141.7,111571.0,140.4749,140.5839,140.3163,140.4451,111571.0
2018-11-08 12:30:00,141.67,141.69,141.57,141.65,8700.0,140.4154,140.4352,140.3163,140.3956,8700.0
2018-11-08 12:35:00,141.64,141.72,141.58,141.7,10952.0,140.3857,140.465,140.3262,140.4451,10952.0
2018-11-08 12:40:00,141.73,141.83,141.73,141.78,7300.0,140.4749,140.574,140.4749,140.5244,7300.0
2018-11-08 12:45:00,141.76,141.78,141.47,141.49,18133.0,140.5046,140.5244,140.2172,140.237,18133.0
2018-11-08 12:50:00,141.47,141.55,141.26,141.29,14716.0,140.2172,140.2965,140.009,140.0388,14716.0
2018-11-08 12:55:00,141.27,141.38,141.22,141.37,22843.0,140.0189,140.128,139.9694,140.1181,22843.0
2018-11-08 13:00:00,141.35,141.49,141.16,141.2,30679.0,140.0982,140.237,139.9099,139.9496,30679.0
2018-11-08 13:05:00,141.19,141.24,141.01,141.03,10613.0,139.9397,139.9892,139.7613,139.7811,10613.0
2018-11-08 13:10:00,141.02,141.04,140.93,140.98,17729.0,139.7712,139.791,139.682,139.7315,17729.0
2018-11-08 13:15:00,140.99,141.13,140.99,141.07,12432.0,139.7414,139.8802,139.7414,139.8207,12432.0
2018-11-08 13:20:00,141.1,141.18,140.99,141.03,11201.0,139.8505,139.9297,139.7414,139.7811,11201.0
2018-11-08 13:25:00,140.98,141.02,140.76,140.76,23193.0,139.7315,139.7712,139.5135,139.5135,23193.0
2018-11-08 13:30:00,140.75,140.81,140.68,140.8,13795.0,139.5036,139.563,139.4342,139.5531,13795.0
2018-11-08 13:35:00,140.81,140.95,140.78,140.95,7680.0,139.563,139.7018,139.5333,139.7018,7680.0
2018-11-08 13:40:00,140.93,141.01,140.89,140.93,10543.0,139.682,139.7613,139.6423,139.682,10543.0
2018-11-08 13:45:00,140.97,141.15,140.97,141.0,10289.0,139.7216,139.9,139.7216,139.7513,10289.0
2018-11-08 13:50:00,140.97,141.14,140.95,141.12,21920.0,139.7216,139.8901,139.7018,139.8703,21920.0
2018-11-08 13:55:00,141.08,141.6,141.04,141.59,13540.0,139.8306,140.346,139.791,140.3361,13540.0
2018-11-08 14:00:00,141.59,141.7,140.86,140.99,19494.0,140.3361,140.4451,139.6126,139.7414,19494.0
2018-11-08 14:05:00,141.12,141.91,141.11,141.83,24037.0,139.8703,140.6533,139.8604,140.574,24037.0
2018-11-08 14:10:00,141.75,141.84,141.62,141.68,17562.0,140.4947,140.5839,140.3658,140.4253,17562.0
2018-11-08 14:15:00,141.73,141.9,141.44,141.51,23402.0,140.4749,140.6434,140.1874,140.2568,23402.0
2018-11-08 14:20:00,141.53,141.72,141.5,141.5,11335.0,140.2766,140.465,140.2469,140.2469,11335.0
2018-11-08 14:25:00,141.5,141.51,141.27,141.27,14045.0,140.2469,140.2568,140.0189,140.0189,14045.0
2018-11-08 14:30:00,141.25,141.28,141.05,141.21,12591.0,139.9991,140.0289,139.8009,139.9595,12591.0
2018-11-08 14:35:00,141.22,141.34,141.05,141.08,11947.0,139.9694,140.0883,139.8009,139.8306,11947.0
2018-11-08 14:40:00,141.09,141.14,140.78,140.81,14395.0,139.8405,139.8901,139.5333,139.563,14395.0
2018-11-08 14:45:00,140.77,141.33,140.75,141.24,21331.0,139.5234,140.0784,139.5036,139.9892,21331.0
2018-11-08 14:50:00,141.24,141.55,141.1,141.38,15075.0,139.9892,140.2965,139.8505,140.128,15075.0
2018-11-08 14:55:00,141.36,141.59,141.27,141.42,27476.0,140.1082,140.3361,140.0189,140.1676,27476.0
2018-11-08 15:00:00,141.43,141.43,141.11,141.32,20730.0,140.1775,140.1775,139.8604,140.0685,20730.0
2018-11-08 15:05:00,141.31,141.64,141.31,141.63,17678.0,140.0586,140.3857,140.0586,140.3758,17678.0
2018-11-08 15:10:00,141.64,141.64,141.33,141.62,21416.0,140.3857,140.3857,140.0784,140.3658,21416.0
2018-11-08 15:15:00,141.6,141.82,141.57,141.75,53171.0,140.346,140.5641,140.3163,140.4947,53171.0
2018-11-08 15:20:00,141.75,141.83,141.67,141.72,30917.0,140.4947,140.574,140.4154,140.465,30917.0
2018-11-08 15:25:00,141.71,141.72,141.42,141.44,37516.0,140.4551,140.465,140.1676,140.1874,37516.0
2018-11-08 15:30:00,141.44,141.51,141.32,141.35,42787.0,140.1874,140.2568,140.0685,140.0982,42787.0
2018-11-08 15:35:00,141.32,141.35,141.06,141.16,43948.0,140.0685,140.0982,139.8108,139.9099,43948.0
2018-11-08 15:40:00,141.21,141.33,141.09,141.26,36321.0,139.9595,140.0784,139.8405,140.009,36321.0
2018-11-08 15:45:00,141.28,141.6,141.23,141.46,71416.0,140.0289,140.346,139.9793,140.2073,71416.0
2018-11-08 15:50:00,141.47,141.74,141.42,141.55,70572.0,140.2172,140.4848,140.1676,140.2965,70572.0
2018-11-08 15:55:00,141.55,141.89,141.51,141.87,175754.0,140.2965,140.6335,140.2568,140.6136,175754.0
2018-11-09 09:30:00,141.06,141.06,139.6,139.71,136465.0,139.8108,139.8108,138.3637,138.4728,136465.0
2018-11-09 09:35:00,139.7,139.98,139.07,139.7,42268.0,138.4629,138.7404,137.8384,138.4629,42268.0
2018-11-09 09:40:00,139.69,139.69,138.65,138.93,54382.0,138.4529,138.4529,137.4222,137.6997,54382.0
2018-11-09 09:45:00,139.05,139.59,138.98,139.02,72936.0,137.8186,138.3538,137.7492,137.7889,72936.0
2018-11-09 09:50:00,139.11,139.42,138.94,139.06,54080.0,137.8781,138.1853,137.7096,137.8285,54080.0
2018-11-09 09:55:00,139.12,139.77,138.94,139.73,63253.0,137.888,138.5322,137.7096,138.4926,63253.0
2018-11-09 10:00:00,139.67,139.97,138.91,139.11,41772.0,138.4331,138.7305,137.6798,137.8781,41772.0
2018-11-09 10:05:00,139.12,139.73,138.99,139.03,40153.0,137.888,138.4926,137.7591,137.7988,40153.0
2018-11-09 10:10:00,139.08,139.08,138.53,138.79,38941.0,137.8483,137.8483,137.3032,137.5609,38941.0
2018-11-09 10:15:00,138.7,138.93,138.47,138.75,29194.0,137.4717,137.6997,137.2437,137.5213,29194.0
2018-11-09 10:20:00,138.72,138.97,138.66,138.91,28123.0,137.4915,137.7393,137.4321,137.6798,28123.0
2018-11-09 10:25:00,138.89,139.49,138.87,139.45,54301.0,137.66,138.2547,137.6402,138.2151,54301.0
2018-11-09 10:30:00,139.43,139.43,138.95,139.04,26058.0,138.1952,138.1952,137.7195,137.8087,26058.0
2018-11-09 10:35:00,139.07,139.65,139.03,139.65,28445.0,137.8384,138.4133,137.7988,138.4133,28445.0
2018-11-09 10:40:00,139.62,139.63,139.06,139.07,18915.0,138.3836,138.3935,137.8285,137.8384,18915.0
2018-11-09 10:45:00,139.15,139.56,138.94,139.03,25279.0,137.9177,138.3241,137.7096,137.7988,25279.0
2018-11-09 10:50:00,138.94,139.09,138.81,139.0,17483.0,137.7096,137.8583,137.5807,137.7691,17483.0
2018-11-09 10:55:00,139.0,139.05,138.74,138.87,44479.0,137.7691,137.8186,137.5114,137.6402,44479.0
2018-11-09 11:00:00,138.83,139.23,138.83,138.86,32920.0,137.6006,137.997,137.6006,137.6303,32920.0
2018-11-09 11:05:00,138.86,138.86,138.18,138.22,67626.0,137.6303,137.6303,136.9563,136.996,67626.0
2018-11-09 11:10:00,138.18,138.52,138.14,138.2,39673.0,136.9563,137.2933,136.9167,136.9761,39673.0
2018-11-09 11:15:00,138.26,138.52,138.26,138.34,31569.0,137.0356,137.2933,137.0356,137.1149,31569.0
2018-11-09 11:20:00,138.38,138.56,138.24,138.56,33932.0,137.1545,137.3329,137.0158,137.3329,33932.0
2018-11-09 11:25:00,138.52,138.75,138.37,138.65,52912.0,137.2933,137.5213,137.1446,137.4222,52912.0
2018-11-09 11:30:00,138.6,138.91,138.54,138.75,18084.0,137.3726,137.6798,137.3131,137.5213,18084.0
2018-11-09 11:35:00,138.75,138.78,138.29,138.7,25782.0,137.5213,137.551,137.0653,137.4717,25782.0
2018-11-09 11:40:00,138.73,138.73,138.26,138.44,14698.0,137.5014,137.5014,137.0356,137.214,14698.0
2018-11-09 11:45:00,138.42,138.54,138.06,138.07,25925.0,137.1942,137.3131,136.8374,136.8473,25925.0
2018-11-09 11:50:00,138.09,138.12,137.79,137.87,36932.0,136.8671,136.8968,136.5698,136.6491,36932.0
2018-11-09 11:55:00,137.85,137.86,137.55,137.71,18044.0,136.6292,136.6391,136.3319,136.4905,18044.0
2018-11-09 12:00:00,137.69,138.03,137.69,137.87,29899.0,136.4707,136.8076,136.4707,136.6491,29899.0
2018-11-09 12:05:00,137.85,137.96,137.72,137.85,30250.0,136.6292,136.7383,136.5004,136.6292,30250.0
2018-11-09 12:10:00,137.91,137.96,137.68,137.74,20190.0,136.6887,136.7383,136.4607,136.5202,20190.0
2018-11-09 12:15:00,137.7,137.74,137.46,137.68,28223.0,136.4806,136.5202,136.2427,136.4607,28223.0
2018-11-09 12:20:00,137.67,137.94,137.6,137.71,46381.0,136.4508,136.7184,136.3814,136.4905,46381.0
2018-11-09 12:25:00,137.69,137.75,137.33,137.38,57324.0,136.4707,136.5301,136.1138,136.1634,57324.0
2018-11-09 12:30:00,137.42,137.75,137.27,137.59,33158.0,136.203,136.5301,136.0544,136.3715,33158.0
2018-11-09 12:35:00,137.57,137.64,137.43,137.45,48630.0,136.3517,136.4211,136.213,136.2328,48630.0
2018-11-09 12:40:00,137.45,137.6,137.31,137.38,22146.0,136.2328,136.3814,136.094,136.1634,22146.0
2018-11-09 12:45:00,137.4,137.4,137.21,137.25,41107.0,136.1832,136.1832,135.9949,136.0345,41107.0
2018-11-09 12:50:00,137.24,137.26,136.93,137.04,60619.0,136.0246,136.0445,135.7174,135.8264,60619.0
2018-11-09 12:55:00,137.03,137.03,136.85,136.88,25530.0,135.8165,135.8165,135.6381,135.6678,25530.0
2018-11-09 13:00:00,136.85,136.88,136.69,136.77,37350.0,135.6381,135.6678,135.4795,135.5588,37350.0
2018-11-09 13:05:00,136.78,136.83,136.53,136.81,46046.0,135.5687,135.6183,135.3209,135.5984,46046.0
2018-11-09 13:10:00,136.83,136.84,136.35,136.35,34297.0,135.6183,135.6282,135.1425,135.1425,34297.0
2018-11-09 13:15:00,136.38,136.39,135.82,135.82,77101.0,135.1723,135.1822,134.6172,134.6172,77101.0
2018-11-09 13:20:00,135.85,136.03,135.72,135.9,54316.0,134.6469,134.8254,134.5181,134.6965,54316.0
2018-11-09 13:25:00,135.9,135.93,135.73,135.85,35086.0,134.6965,134.7262,134.528,134.6469,35086.0
2018-11-09 13:30:00,135.87,136.0,135.66,135.89,31724.0,134.6668,134.7956,134.4586,134.6866,31724.0
2018-11-09 13:35:00,135.92,136.18,135.85,135.97,46616.0,134.7163,134.974,134.6469,134.7659,46616.0
2018-11-09 13:40:00,135.96,136.14,135.94,136.02,32775.0,134.756,134.9344,134.7362,134.8154,32775.0
2018-11-09 13:45:00,136.0,136.0,135.54,135.55,34321.0,134.7956,134.7956,134.3397,134.3496,34321.0
2018-11-09 13:50:00,135.54,135.58,135.39,135.46,37136.0,134.3397,134.3793,134.191,134.2604,37136.0
2018-11-09 13:55:00,135.48,135.68,135.45,135.56,99797.0,134.2802,134.4785,134.2505,134.3595,99797.0
2018-11-09 14:00:00,135.54,135.69,135.49,135.56,95155.0,134.3397,134.4884,134.2901,134.3595,95155.0
2018-11-09 14:05:00,135.56,135.66,135.26,135.35,113539.0,134.3595,134.4586,134.0622,134.1514,113539.0
2018-11-09 14:10:00,135.34,135.36,135.17,135.34,41068.0,134.1415,134.1613,133.973,134.1415,41068.0
2018-11-09 14:15:00,135.27,135.39,135.21,135.26,72230.0,134.0721,134.191,134.0126,134.0622,72230.0
2018-11-09 14:20:00,135.28,135.28,135.05,135.27,42281.0,134.082,134.082,133.854,134.0721,42281.0
2018-11-09 14:25:00,135.28,135.44,135.18,135.32,47538.0,134.082,134.2406,133.9829,134.1216,47538.0
2018-11-09 14:30:00,135.31,135.57,135.18,135.55,58009.0,134.1117,134.3694,133.9829,134.3496,58009.0
2018-11-09 14:35:00,135.56,135.71,135.48,135.5,96409.0,134.3595,134.5082,134.2802,134.3,96409.0
2018-11-09 14:40:00,135.52,135.89,135.52,135.67,63885.0,134.3199,134.6866,134.3199,134.4685,63885.0
2018-11-09 14:45:00,135.68,135.87,135.59,135.74,49260.0,134.4785,134.6668,134.3893,134.5379,49260.0
2018-11-09 14:50:00,135.76,136.04,135.7,136.0,43847.0,134.5577,134.8353,134.4983,134.7956,43847.0
2018-11-09 14:55:00,136.03,136.3,136.0,136.08,38826.0,134.8254,135.093,134.7956,134.8749,38826.0
2018-11-09 15:00:00,136.09,136.31,136.01,136.17,33809.0,134.8848,135.1029,134.8055,134.9641,33809.0
2018-11-09 15:05:00,136.19,136.28,135.88,136.26,49974.0,134.9839,135.0731,134.6767,135.0533,49974.0
2018-11-09 15:10:00,136.29,136.57,136.06,136.47,44783.0,135.0831,135.3606,134.8551,135.2615,44783.0
2018-11-09 15:15:00,136.49,136.67,136.36,136.52,33255.0,135.2813,135.4597,135.1524,135.311,33255.0
2018-11-09 15:20:00,136.53,136.91,136.46,136.83,39119.0,135.3209,135.6976,135.2515,135.6183,39119.0
2018-11-09 15:25:00,136.82,136.91,136.73,136.78,39531.0,135.6084,135.6976,135.5192,135.5687,39531.0
2018-11-09 15:30:00,136.8,137.08,136.8,137.02,58451.0,135.5885,135.8661,135.5885,135.8066,58451.0
2018-11-09 15:35:00,136.99,137.19,136.93,137.06,53363.0,135.7769,135.9751,135.7174,135.8462,53363.0
2018-11-09 15:40:00,137.04,137.33,137.04,137.19,107945.0,135.8264,136.1138,135.8264,135.9751,107945.0
2018-11-09 15:45:00,137.17,137.32,136.82,136.88,115220.0,135.9553,136.1039,135.6084,135.6678,115220.0
2018-11-09 15:50:00,136.89,137.1,136.72,137.09,98645.0,135.6777,135.8859,135.5092,135.876,98645.0
2018-11-09 15:55:00,137.1,137.2,136.82,136.89,264797.0,135.8859,135.985,135.6084,135.6777,264797.0
2018-11-12 09:30:00,135.58,136.66,135.58,136.05,117555.0,134.3793,135.4498,134.3793,134.8452,117555.0
2018-11-12 09:35:00,136.11,136.11,134.22,134.64,96893.0,134.9046,134.9046,133.0314,133.4477,96893.0
2018-11-12 09:40:00,134.67,134.92,134.26,134.91,45575.0,133.4774,133.7252,133.071,133.7153,45575.0
2018-11-12 09:45:00,134.86,135.41,134.77,135.31,62772.0,133.6657,134.2108,133.5765,134.1117,62772.0
2018-11-12 09:50:00,135.28,135.35,134.78,135.11,19513.0,134.082,134.1514,133.5864,133.9135,19513.0
2018-11-12 09:55:00,135.14,135.77,135.14,135.69,40817.0,133.9432,134.5677,133.9432,134.4884,40817.0
2018-11-12 10:00:00,135.68,135.72,134.91,135.0,37301.0,134.4785,134.5181,133.7153,133.8045,37301.0
2018-11-12 10:05:00,134.98,135.2,134.81,134.81,55025.0,133.7847,134.0027,133.6162,133.6162,55025.0
2018-11-12 10:10:00,134.82,135.06,134.62,134.97,52470.0,133.6261,133.8639,133.4278,133.7747,52470.0
2018-11-12 10:15:00,135.01,135.41,134.0,134.01,82329.0,133.8144,134.2108,132.8133,132.8232,82329.0
2018-11-12 10:20:00,134.01,134.62,133.89,134.58,83456.0,132.8232,133.4278,132.7043,133.3882,83456.0
2018-11-12 10:25:00,134.57,134.61,134.0,134.0,32285.0,133.3783,133.4179,132.8133,132.8133,32285.0
2018-11-12 10:30:00,134.0,134.13,133.27,133.57,69901.0,132.8133,132.9422,132.0898,132.3871,69901.0
2018-11-12 10:35:00,133.55,133.83,132.93,132.93,67923.0,132.3673,132.6448,131.7528,131.7528,67923.0
2018-11-12 10:40:00,132.9,133.06,132.36,132.36,98430.0,131.7231,131.8817,131.1879,131.1879,98430.0
2018-11-12 10:45:00,132.35,132.8,132.15,132.6,74629.0,131.1779,131.624,130.9797,131.4257,74629.0
2018-11-12 10:50:00,132.6,132.7,132.03,132.09,41645.0,131.4257,131.5248,130.8608,130.9202,41645.0
2018-11-12 10:55:00,132.08,132.08,131.51,131.58,123856.0,130.9103,130.9103,130.3454,130.4148,123856.0
2018-11-12 11:00:00,131.63,131.68,131.3,131.32,67812.0,130.4643,130.5139,130.1372,130.1571,67812.0
2018-11-12 11:05:00,131.32,131.52,131.02,131.26,78485.0,130.1571,130.3553,129.8597,130.0976,78485.0
2018-11-12 11:10:00,131.25,131.52,130.75,130.75,86333.0,130.0877,130.3553,129.5921,129.5921,86333.0
2018-11-12 11:15:00,130.83,130.96,130.32,130.42,126262.0,129.6714,129.8003,129.1659,129.265,126262.0
2018-11-12 11:20:00,130.43,130.99,130.11,130.8,130438.0,129.2749,129.83,128.9578,129.6417,130438.0
2018-11-12 11:25:00,130.75,131.17,130.42,130.47,77098.0,129.5921,130.0084,129.265,129.3146,77098.0
2018-11-12 11:30:00,130.42,130.86,130.07,130.51,110378.0,129.265,129.7011,128.9181,129.3542,110378.0
2018-11-12 11:35:00,130.5,131.32,130.5,131.29,103398.0,129.3443,130.1571,129.3443,130.1273,103398.0
2018-11-12 11:40:00,131.34,131.84,131.14,131.37,65191.0,130.1769,130.6725,129.9787,130.2066,65191.0
2018-11-12 11:45:00,131.34,131.76,131.07,131.21,67584.0,130.1769,130.5932,129.9093,130.048,67584.0
2018-11-12 11:50:00,131.25,131.5,130.95,131.36,76616.0,130.0877,130.3355,129.7903,130.1967,76616.0
2018-11-12 11:55:00,131.31,131.97,131.26,131.92,103813.0,130.1472,130.8013,130.0976,130.7518,103813.0
2018-11-12 12:00:00,131.95,132.53,131.93,132.49,76519.0,130.7815,131.3563,130.7617,131.3167,76519.0
2018-11-12 12:05:00,132.5,133.08,132.4,133.02,117897.0,131.3266,131.9015,131.2275,131.842,117897.0
2018-11-12 12:10:00,133.04,133.04,132.57,132.69,36203.0,131.8618,131.8618,131.396,131.5149,36203.0
2018-11-12 12:15:00,132.69,133.12,132.64,132.99,60672.0,131.5149,131.9411,131.4654,131.8123,60672.0
2018-11-12 12:20:00,132.95,133.09,132.8,132.97,42154.0,131.7726,131.9114,131.624,131.7925,42154.0
2018-11-12 12:25:00,132.93,133.17,132.64,132.71,22424.0,131.7528,131.9907,131.4654,131.5348,22424.0
2018-11-12 12:30:00,132.7,132.79,132.34,132.34,17917.0,131.5248,131.614,131.168,131.168,17917.0
2018-11-12 12:35:00,132.41,132.56,132.3,132.49,32039.0,131.2374,131.3861,131.1284,131.3167,32039.0
2018-11-12 12:40:00,132.43,132.65,132.27,132.53,21062.0,131.2572,131.4753,131.0987,131.3563,21062.0
2018-11-12 12:45:00,132.54,132.54,132.35,132.43,13332.0,131.3663,131.3663,131.1779,131.2572,13332.0
2018-11-12 12:50:00,132.44,132.55,132.22,132.22,24850.0,131.2671,131.3762,131.0491,131.0491,24850.0
2018-11-12 12:55:00,132.22,132.45,132.11,132.11,18359.0,131.0491,131.2771,130.9401,130.9401,18359.0
2018-11-12 13:00:00,132.11,132.24,131.8,131.86,42074.0,130.9401,131.0689,130.6328,130.6923,42074.0
2018-11-12 13:05:00,131.82,131.88,131.54,131.72,41754.0,130.6526,130.7121,130.3751,130.5535,41754.0
2018-11-12 13:10:00,131.71,131.81,131.54,131.57,33131.0,130.5436,130.6427,130.3751,130.4049,33131.0
2018-11-12 13:15:00,131.53,131.71,131.25,131.42,55136.0,130.3652,130.5436,130.0877,130.2562,55136.0
2018-11-12 13:20:00,131.46,131.63,131.39,131.54,19934.0,130.2958,130.4643,130.2264,130.3751,19934.0
2018-11-12 13:25:00,131.56,131.71,131.35,131.57,54628.0,130.3949,130.5436,130.1868,130.4049,54628.0
2018-11-12 13:30:00,131.62,131.68,131.42,131.61,21490.0,130.4544,130.5139,130.2562,130.4445,21490.0
2018-11-12 13:35:00,131.64,131.66,131.45,131.49,20170.0,130.4742,130.4941,130.2859,130.3256,20170.0
2018-11-12 13:40:00,131.49,131.59,131.24,131.29,29049.0,130.3256,130.4247,130.0778,130.1273,29049.0
2018-11-12 13:45:00,131.29,131.37,130.86,131.35,91879.0,130.1273,130.2066,129.7011,130.1868,91879.0
2018-11-12 13:50:00,131.35,132.24,131.31,131.97,76211.0,130.1868,131.0689,130.1472,130.8013,76211.0
2018-11-12 13:55:00,132.01,132.07,131.76,131.78,27015.0,130.841,130.9004,130.5932,130.613,27015.0
2018-11-12 14:00:00,131.74,131.98,131.58,131.7,54678.0,130.5733,130.8112,130.4148,130.5337,54678.0
2018-11-12 14:05:00,131.67,132.0,131.56,131.96,44974.0,130.504,130.831,130.3949,130.7914,44974.0
2018-11-12 14:10:00,131.97,132.6,131.94,132.35,43012.0,130.8013,131.4257,130.7716,131.1779,43012.0
2018-11-12 14:15:00,132.37,132.76,132.11,132.41,82203.0,131.1978,131.5843,130.9401,131.2374,82203.0
2018-11-12 14:20:00,132.45,132.52,132.39,132.43,54910.0,131.2771,131.3464,131.2176,131.2572,54910.0
2018-11-12 14:25:00,132.45,132.45,131.71,131.71,55930.0,131.2771,131.2771,130.5436,130.5436,55930.0
2018-11-12 14:30:00,131.71,132.09,131.66,132.09,23461.0,130.5436,130.9202,130.4941,130.9202,23461.0
2018-11-12 14:35:00,132.09,132.16,131.65,131.67,41082.0,130.9202,130.9896,130.4841,130.504,41082.0
2018-11-12 14:40:00,131.72,132.2,131.6,132.15,49415.0,130.5535,131.0293,130.4346,130.9797,49415.0
2018-11-12 14:45:00,132.16,132.51,132.12,132.33,38201.0,130.9896,131.3365,130.95,131.1581,38201.0
2018-11-12 14:50:00,132.3,132.38,131.8,131.84,27421.0,131.1284,131.2077,130.6328,130.6725,27421.0
2018-11-12 14:55:00,131.82,131.86,131.25,131.33,52076.0,130.6526,130.6923,130.0877,130.167,52076.0
2018-11-12 15:00:00,131.27,131.51,131.2,131.22,54862.0,130.1075,130.3454,130.0381,130.0579,54862.0
2018-11-12 15:05:00,131.23,131.23,130.58,130.59,150941.0,130.0679,130.0679,129.4236,129.4335,150941.0
2018-11-12 15:10:00,130.6,130.81,130.41,130.62,113889.0,129.4434,129.6516,129.2551,129.4633,113889.0
2018-11-12 15:15:00,130.61,130.87,130.49,130.83,80389.0,129.4534,129.711,129.3344,129.6714,80389.0
2018-11-12 15:20:00,130.86,131.23,130.76,130.88,81601.0,129.7011,130.0679,129.602,129.721,81601.0
2018-11-12 15:25:00,130.89,130.96,130.77,130.96,84791.0,129.7309,129.8003,129.6119,129.8003,84791.0
2018-11-12 15:30:00,130.96,130.98,130.73,130.86,114939.0,129.8003,129.8201,129.5723,129.7011,114939.0
2018-11-12 15:35:00,130.84,130.98,130.76,130.85,142240.0,129.6813,129.8201,129.602,129.6912,142240.0
2018-11-12 15:40:00,130.84,131.3,130.68,131.26,182458.0,129.6813,130.1372,129.5227,130.0976,182458.0
2018-11-12 15:45:00,131.26,131.34,130.69,130.74,213248.0,130.0976,130.1769,129.5326,129.5822,213248.0
2018-11-12 15:50:00,130.75,130.81,130.39,130.54,219069.0,129.5921,129.6516,129.2353,129.384,219069.0
2018-11-12 15:55:00,130.55,130.76,130.4,130.5,397888.0,129.3939,129.602,129.2452,129.3443,397888.0
2018-11-13 09:30:00,131.48,133.27,131.39,132.02,197360.0,130.3156,132.0898,130.2264,130.8509,197360.0
2018-11-13 09:35:00,132.14,133.42,132.03,133.28,119307.0,130.9698,132.2385,130.8608,132.0997,119307.0
2018-11-13 09:40:00,133.28,133.39,131.88,132.21,82544.0,132.0997,132.2087,130.7121,131.0392,82544.0
2018-11-13 09:45:00,132.2,132.57,131.75,131.75,56905.0,131.0293,131.396,130.5833,130.5833,56905.0
2018-11-13 09:50:00,131.75,132.0,130.95,131.46,84974.0,130.5833,130.831,129.7903,130.2958,84974.0
2018-11-13 09:55:00,131.39,131.4,130.71,130.73,63158.0,130.2264,130.2364,129.5525,129.5723,63158.0
2018-11-13 10:00:00,130.72,130.86,129.06,129.72,164101.0,129.5624,129.7011,127.9171,128.5712,164101.0
2018-11-13 10:05:00,129.75,130.34,129.32,129.84,199368.0,128.601,129.1857,128.1748,128.6902,199368.0
2018-11-13 10:10:00,129.84,130.83,129.76,130.59,134650.0,128.6902,129.6714,128.6109,129.4335,134650.0
2018-11-13 10:15:00,130.59,131.05,130.15,130.59,100323.0,129.4335,129.8895,128.9974,129.4335,100323.0
2018-11-13 10:20:00,130.57,130.63,129.63,129.75,51923.0,129.4137,129.4732,128.482,128.601,51923.0
2018-11-13 10:25:00,129.75,129.88,129.41,129.44,67354.0,128.601,128.7298,128.264,128.2937,67354.0
2018-11-13 10:30:00,129.4,130.06,129.29,130.02,98505.0,128.2541,128.9082,128.145,128.8686,98505.0
2018-11-13 10:35:00,130.03,130.09,129.21,129.44,121351.0,128.8785,128.938,128.0657,128.2937,121351.0
2018-11-13 10:40:00,129.45,129.93,128.95,129.33,127579.0,128.3036,128.7794,127.8081,128.1847,127579.0
2018-11-13 10:45:00,129.39,129.92,129.3,129.49,63083.0,128.2442,128.7695,128.155,128.3433,63083.0
2018-11-13 10:50:00,129.53,130.27,129.45,130.03,194847.0,128.3829,129.1164,128.3036,128.8785,194847.0
2018-11-13 10:55:00,130.1,130.64,130.05,130.34,74740.0,128.9479,129.4831,128.8983,129.1857,74740.0
2018-11-13 11:00:00,130.42,132.3,130.33,132.17,100788.0,129.265,131.1284,129.1758,130.9995,100788.0
2018-11-13 11:05:00,132.08,132.48,131.81,131.91,72252.0,130.9103,131.3068,130.6427,130.7418,72252.0
2018-11-13 11:10:00,131.92,132.64,131.91,132.61,38341.0,130.7518,131.4654,130.7418,131.4356,38341.0
2018-11-13 11:15:00,132.63,133.29,132.45,133.23,83167.0,131.4555,132.1096,131.2771,132.0501,83167.0
2018-11-13 11:20:00,133.2,133.3,132.92,132.92,87527.0,132.0204,132.1195,131.7429,131.7429,87527.0
2018-11-13 11:25:00,132.88,133.22,132.86,133.03,46355.0,131.7032,132.0402,131.6834,131.8519,46355.0
2018-11-13 11:30:00,133.04,133.04,132.59,133.0,56749.0,131.8618,131.8618,131.4158,131.8222,56749.0
2018-11-13 11:35:00,133.0,133.35,132.95,133.08,103513.0,131.8222,132.1691,131.7726,131.9015,103513.0
2018-11-13 11:40:00,133.1,133.23,133.0,133.17,53067.0,131.9213,132.0501,131.8222,131.9907,53067.0
2018-11-13 11:45:00,133.22,133.34,132.98,133.28,43617.0,132.0402,132.1592,131.8024,132.0997,43617.0
2018-11-13 11:50:00,133.27,133.45,133.0,133.04,44446.0,132.0898,132.2682,131.8222,131.8618,44446.0
2018-11-13 11:55:00,133.04,133.15,132.96,133.15,70683.0,131.8618,131.9709,131.7825,131.9709,70683.0
2018-11-13 12:00:00,133.14,133.57,133.08,133.43,65105.0,131.9609,132.3871,131.9015,132.2484,65105.0
2018-11-13 12:05:00,133.43,133.5,132.97,133.17,77399.0,132.2484,132.3178,131.7925,131.9907,77399.0
2018-11-13 12:10:00,133.15,133.7,132.98,133.65,43782.0,131.9709,132.516,131.8024,132.4664,43782.0
2018-11-13 12:15:00,133.58,133.69,133.35,133.41,37884.0,132.3971,132.5061,132.1691,132.2286,37884.0
2018-11-13 12:20:00,133.44,133.58,133.35,133.55,50103.0,132.2583,132.3971,132.1691,132.3673,50103.0
2018-11-13 12:25:00,133.57,133.78,133.31,133.35,31207.0,132.3871,132.5953,132.1294,132.1691,31207.0
2018-11-13 12:30:00,133.34,133.35,132.84,133.03,44081.0,132.1592,132.1691,131.6636,131.8519,44081.0
2018-11-13 12:35:00,132.99,133.02,132.56,132.86,40642.0,131.8123,131.842,131.3861,131.6834,40642.0
2018-11-13 12:40:00,132.88,132.88,132.12,132.48,65964.0,131.7032,131.7032,130.95,131.3068,65964.0
2018-11-13 12:45:00,132.4,132.68,132.34,132.55,24569.0,131.2275,131.505,131.168,131.3762,24569.0
2018-11-13 12:50:00,132.56,132.91,132.48,132.77,28871.0,131.3861,131.733,131.3068,131.5942,28871.0
2018-11-13 12:55:00,132.74,132.76,132.52,132.66,44987.0,131.5645,131.5843,131.3464,131.4852,44987.0
2018-11-13 13:00:00,132.64,133.04,132.64,132.97,29165.0,131.4654,131.8618,131.4654,131.7925,29165.0
2018-11-13 13:05:00,132.96,133.07,132.75,132.91,26706.0,131.7825,131.8916,131.5744,131.733,26706.0
2018-11-13 13:10:00,132.95,133.01,132.39,132.49,33989.0,131.7726,131.8321,131.2176,131.3167,33989.0
2018-11-13 13:15:00,132.5,132.65,132.41,132.58,29153.0,131.3266,131.4753,131.2374,131.4059,29153.0
2018-11-13 13:20:00,132.64,132.94,132.64,132.89,15571.0,131.4654,131.7627,131.4654,131.7132,15571.0
2018-11-13 13:25:00,132.87,132.96,132.47,132.88,43920.0,131.6933,131.7825,131.2969,131.7032,43920.0
2018-11-13 13:30:00,132.85,133.3,132.85,133.22,50315.0,131.6735,132.1195,131.6735,132.0402,50315.0
2018-11-13 13:35:00,133.22,133.31,133.05,133.3,32791.0,132.0402,132.1294,131.8717,132.1195,32791.0
2018-11-13 13:40:00,133.3,133.3,132.93,132.93,20907.0,132.1195,132.1195,131.7528,131.7528,20907.0
2018-11-13 13:45:00,132.98,133.21,132.63,132.74,30267.0,131.8024,132.0303,131.4555,131.5645,30267.0
2018-11-13 13:50:00,132.69,132.94,132.63,132.84,17088.0,131.5149,131.7627,131.4555,131.6636,17088.0
2018-11-13 13:55:00,132.86,132.97,132.6,132.6,20136.0,131.6834,131.7925,131.4257,131.4257,20136.0
2018-11-13 14:00:00,132.57,132.78,132.49,132.58,45121.0,131.396,131.6041,131.3167,131.4059,45121.0
2018-11-13 14:05:00,132.58,132.71,132.44,132.47,46553.0,131.4059,131.5348,131.2671,131.2969,46553.0
2018-11-13 14:10:00,132.44,132.57,132.16,132.22,36008.0,131.2671,131.396,130.9896,131.0491,36008.0
2018-11-13 14:15:00,132.19,132.2,131.88,132.0,31934.0,131.0194,131.0293,130.7121,130.831,31934.0
2018-11-13 14:20:00,132.04,132.08,131.55,131.8,24531.0,130.8707,130.9103,130.385,130.6328,24531.0
2018-11-13 14:25:00,131.85,132.21,131.73,132.17,24553.0,130.6824,131.0392,130.5634,130.9995,24553.0
2018-11-13 14:30:00,132.13,132.18,131.85,132.06,26931.0,130.9599,131.0094,130.6824,130.8905,26931.0
2018-11-13 14:35:00,132.08,132.48,132.05,132.35,34182.0,130.9103,131.3068,130.8806,131.1779,34182.0
2018-11-13 14:40:00,132.31,132.35,131.51,131.55,57994.0,131.1383,131.1779,130.3454,130.385,57994.0
2018-11-13 14:45:00,131.58,131.94,131.42,131.85,38292.0,130.4148,130.7716,130.2562,130.6824,38292.0
2018-11-13 14:50:00,131.77,132.06,131.69,131.93,20606.0,130.6031,130.8905,130.5238,130.7617,20606.0
2018-11-13 14:55:00,131.99,132.24,131.77,131.83,24195.0,130.8211,131.0689,130.6031,130.6625,24195.0
2018-11-13 15:00:00,131.83,132.5,131.72,132.33,25548.0,130.6625,131.3266,130.5535,131.1581,25548.0
2018-11-13 15:05:00,132.35,132.37,131.95,132.21,25834.0,131.1779,131.1978,130.7815,131.0392,25834.0
2018-11-13 15:10:00,132.23,132.3,131.95,132.09,27757.0,131.059,131.1284,130.7815,130.9202,27757.0
2018-11-13 15:15:00,132.08,132.22,131.69,131.98,28455.0,130.9103,131.0491,130.5238,130.8112,28455.0
2018-11-13 15:20:00,131.94,132.05,131.66,131.81,34168.0,130.7716,130.8806,130.4941,130.6427,34168.0
2018-11-13 15:25:00,131.85,132.34,131.83,132.08,32727.0,130.6824,131.168,130.6625,130.9103,32727.0
2018-11-13 15:30:00,132.01,132.12,131.54,131.6,51863.0,130.841,130.95,130.3751,130.4346,51863.0
2018-11-13 15:35:00,131.57,132.28,131.57,132.06,40369.0,130.4049,131.1086,130.4049,130.8905,40369.0
2018-11-13 15:40:00,132.02,132.25,131.91,132.25,45409.0,130.8509,131.0788,130.7418,131.0788,45409.0
2018-11-13 15:45:00,132.22,132.53,132.11,132.51,72648.0,131.0491,131.3563,130.9401,131.3365,72648.0
2018-11-13 15:50:00,132.53,132.71,132.43,132.68,86041.0,131.3563,131.5348,131.2572,131.505,86041.0
2018-11-13 15:55:00,132.66,132.66,132.02,132.11,135767.0,131.4852,131.4852,130.8509,130.9401,135767.0
2018-11-14 09:30:00,134.21,134.92,133.9,134.02,94148.0,133.0215,133.7252,132.7142,132.8332,94148.0
2018-11-14 09:35:00,134.18,134.94,133.61,134.0,61322.0,132.9917,133.745,132.4268,132.8133,61322.0
2018-11-14 09:40:00,133.96,134.5,133.64,133.93,53550.0,132.7737,133.3089,132.4565,132.744,53550.0
2018-11-14 09:45:00,133.96,134.36,132.79,133.02,58171.0,132.7737,133.1701,131.614,131.842,58171.0
2018-11-14 09:50:00,133.0,133.19,132.24,132.62,38713.0,131.8222,132.0105,131.0689,131.4456,38713.0
2018-11-14 09:55:00,132.48,133.23,132.28,132.69,36030.0,131.3068,132.0501,131.1086,131.5149,36030.0
2018-11-14 10:00:00,132.61,132.73,131.73,131.91,62514.0,131.4356,131.5546,130.5634,130.7418,62514.0
2018-11-14 10:05:00,131.92,132.36,131.84,131.99,40871.0,130.7518,131.1879,130.6725,130.8211,40871.0
2018-11-14 10:10:00,132.04,132.17,131.76,131.86,40192.0,130.8707,130.9995,130.5932,130.6923,40192.0
2018-11-14 10:15:00,131.89,131.9,131.31,131.51,36916.0,130.722,130.7319,130.1472,130.3454,36916.0
2018-11-14 10:20:00,131.56,131.58,131.17,131.37,51398.0,130.3949,130.4148,130.0084,130.2066,51398.0
2018-11-14 10:25:00,131.36,132.02,131.1,131.88,75613.0,130.1967,130.8509,129.939,130.7121,75613.0
2018-11-14 10:30:00,131.95,132.96,131.58,132.63,60171.0,130.7815,131.7825,130.4148,131.4555,60171.0
2018-11-14 10:35:00,132.53,132.77,132.22,132.48,22468.0,131.3563,131.5942,131.0491,131.3068,22468.0
2018-11-14 10:40:00,132.46,132.91,132.25,132.75,24919.0,131.287,131.733,131.0788,131.5744,24919.0
2018-11-14 10:45:00,132.68,133.13,132.48,132.9,29041.0,131.505,131.951,131.3068,131.7231,29041.0
2018-11-14 10:50:00,132.97,133.16,131.85,131.95,38697.0,131.7925,131.9808,130.6824,130.7815,38697.0
2018-11-14 10:55:00,131.98,132.37,131.88,132.36,18528.0,130.8112,131.1978,130.7121,131.1879,18528.0
2018-11-14 11:00:00,132.35,132.35,131.84,131.99,22615.0,131.1779,131.1779,130.6725,130.8211,22615.0
2018-11-14 11:05:00,131.94,131.95,131.45,131.58,27251.0,130.7716,130.7815,130.2859,130.4148,27251.0
2018-11-14 11:10:00,131.57,131.98,131.4,131.43,22512.0,130.4049,130.8112,130.2364,130.2661,22512.0
2018-11-14 11:15:00,131.44,132.06,131.42,131.86,21245.0,130.276,130.8905,130.2562,130.6923,21245.0
2018-11-14 11:20:00,131.87,132.04,131.45,131.54,18390.0,130.7022,130.8707,130.2859,130.3751,18390.0
2018-11-14 11:25:00,131.55,131.65,131.18,131.5,25246.0,130.385,130.4841,130.0183,130.3355,25246.0
2018-11-14 11:30:00,131.45,131.62,131.23,131.5,25234.0,130.2859,130.4544,130.0679,130.3355,25234.0
2018-11-14 11:35:00,131.47,131.58,130.84,130.99,60960.0,130.3057,130.4148,129.6813,129.83,60960.0
2018-11-14 11:40:00,130.98,131.13,130.82,131.07,51203.0,129.8201,129.9687,129.6615,129.9093,51203.0
2018-11-14 11:45:00,131.07,131.07,130.86,130.94,62218.0,129.9093,129.9093,129.7011,129.7804,62218.0
2018-11-14 11:50:00,130.92,131.11,130.8,130.95,42697.0,129.7606,129.9489,129.6417,129.7903,42697.0
2018-11-14 11:55:00,130.99,131.06,130.88,131.06,69951.0,129.83,129.8994,129.721,129.8994,69951.0
2018-11-14 12:00:00,131.04,131.11,130.76,130.78,59153.0,129.8795,129.9489,129.602,129.6218,59153.0
2018-11-14 12:05:00,130.75,130.75,130.33,130.33,25188.0,129.5921,129.5921,129.1758,129.1758,25188.0
2018-11-14 12:10:00,130.29,130.5,129.9,129.99,73186.0,129.1362,129.3443,128.7496,128.8388,73186.0
2018-11-14 12:15:00,130.01,130.68,129.89,130.62,74831.0,128.8587,129.5227,128.7397,129.4633,74831.0
2018-11-14 12:20:00,130.61,131.0,130.52,130.54,61390.0,129.4534,129.8399,129.3641,129.384,61390.0
2018-11-14 12:25:00,130.54,130.78,130.42,130.55,44225.0,129.384,129.6218,129.265,129.3939,44225.0
2018-11-14 12:30:00,130.52,130.55,129.88,129.93,114740.0,129.3641,129.3939,128.7298,128.7794,114740.0
2018-11-14 12:35:00,129.98,129.99,129.55,129.6,108024.0,128.8289,128.8388,128.4027,128.4523,108024.0
2018-11-14 12:40:00,129.59,129.94,129.46,129.79,69901.0,128.4424,128.7893,128.3135,128.6406,69901.0
2018-11-14 12:45:00,129.76,130.07,129.67,129.99,24424.0,128.6109,128.9181,128.5217,128.8388,24424.0
2018-11-14 12:50:00,129.94,130.33,129.81,130.19,48181.0,128.7893,129.1758,128.6604,129.0371,48181.0
2018-11-14 12:55:00,130.2,130.44,129.8,129.87,39143.0,129.047,129.2849,128.6505,128.7199,39143.0
2018-11-14 13:00:00,129.88,130.2,129.79,130.08,24994.0,128.7298,129.047,128.6406,128.928,24994.0
2018-11-14 13:05:00,130.06,130.29,129.91,129.99,22958.0,128.9082,129.1362,128.7596,128.8388,22958.0
2018-11-14 13:10:00,129.99,130.08,129.4,129.72,56130.0,128.8388,128.928,128.2541,128.5712,56130.0
2018-11-14 13:15:00,129.76,130.23,129.71,130.05,41845.0,128.6109,129.0767,128.5613,128.8983,41845.0
2018-11-14 13:20:00,130.05,130.14,129.78,129.83,25849.0,128.8983,128.9875,128.6307,128.6803,25849.0
2018-11-14 13:25:00,129.85,129.99,129.72,129.88,26194.0,128.7001,128.8388,128.5712,128.7298,26194.0
2018-11-14 13:30:00,129.82,130.02,129.46,129.62,36531.0,128.6703,128.8686,128.3135,128.4721,36531.0
2018-11-14 13:35:00,129.62,129.9,129.52,129.84,45006.0,128.4721,128.7496,128.373,128.6902,45006.0
2018-11-14 13:40:00,129.84,129.84,129.2,129.27,44516.0,128.6902,128.6902,128.0558,128.1252,44516.0
2018-11-14 13:45:00,129.24,129.62,129.24,129.47,48811.0,128.0955,128.4721,128.0955,128.3234,48811.0
2018-11-14 13:50:00,129.49,129.6,129.32,129.54,39518.0,128.3433,128.4523,128.1748,128.3928,39518.0
2018-11-14 13:55:00,129.56,129.84,129.52,129.78,32964.0,128.4127,128.6902,128.373,128.6307,32964.0
2018-11-14 14:00:00,129.73,129.73,128.82,128.87,82975.0,128.5811,128.5811,127.6792,127.7288,82975.0
2018-11-14 14:05:00,128.85,128.96,128.58,128.83,64947.0,127.7089,127.818,127.4413,127.6891,64947.0
2018-11-14 14:10:00,128.86,129.32,128.83,129.32,43751.0,127.7188,128.1748,127.6891,128.1748,43751.0
2018-11-14 14:15:00,129.26,130.08,129.24,129.79,59388.0,128.1153,128.928,128.0955,128.6406,59388.0
2018-11-14 14:20:00,129.82,130.02,129.64,129.76,38849.0,128.6703,128.8686,128.4919,128.6109,38849.0
2018-11-14 14:25:00,129.73,129.73,129.33,129.42,37117.0,128.5811,128.5811,128.1847,128.2739,37117.0
2018-11-14 14:30:00,129.38,129.89,129.13,129.68,35125.0,128.2342,128.7397,127.9865,128.5316,35125.0
2018-11-14 14:35:00,129.7,130.09,129.61,130.05,38953.0,128.5514,128.938,128.4622,128.8983,38953.0
2018-11-14 14:40:00,130.07,130.07,129.57,129.74,32556.0,128.9181,128.9181,128.4226,128.5911,32556.0
2018-11-14 14:45:00,129.73,129.99,129.6,129.97,25709.0,128.5811,128.8388,128.4523,128.819,25709.0
2018-11-14 14:50:00,129.91,130.38,129.89,130.35,51521.0,128.7596,129.2254,128.7397,129.1957,51521.0
2018-11-14 14:55:00,130.41,130.7,130.35,130.55,76262.0,129.2551,129.5426,129.1957,129.3939,76262.0
2018-11-14 15:00:00,130.55,130.8,130.32,130.6,49399.0,129.3939,129.6417,129.1659,129.4434,49399.0
2018-11-14 15:05:00,130.59,131.15,130.59,130.94,78851.0,129.4335,129.9886,129.4335,129.7804,78851.0
2018-11-14 15:10:00,130.97,131.05,130.72,130.91,74734.0,129.8102,129.8895,129.5624,129.7507,74734.0
2018-11-14 15:15:00,130.93,130.95,130.6,130.81,65812.0,129.7705,129.7903,129.4434,129.6516,65812.0
2018-11-14 15:20:00,130.77,130.77,130.29,130.44,47779.0,129.6119,129.6119,129.1362,129.2849,47779.0
2018-11-14 15:25:00,130.45,130.51,130.2,130.45,35591.0,129.2948,129.3542,129.047,129.2948,35591.0
2018-11-14 15:30:00,130.42,130.53,129.92,130.02,62843.0,129.265,129.3741,128.7695,128.8686,62843.0
2018-11-14 15:35:00,130.01,130.17,129.83,129.91,49238.0,128.8587,129.0172,128.6803,128.7596,49238.0
2018-11-14 15:40:00,129.88,129.98,129.67,129.84,87609.0,128.7298,128.8289,128.5217,128.6902,87609.0
2018-11-14 15:45:00,129.83,130.11,129.82,129.83,72279.0,128.6803,128.9578,128.6703,128.6803,72279.0
2018-11-14 15:50:00,129.83,129.87,129.14,129.36,108655.0,128.6803,128.7199,127.9964,128.2144,108655.0
2018-11-14 15:55:00,129.31,129.6,129.1,129.38,224296.0,128.1649,128.4523,127.9567,128.2342,224296.0
2018-11-15 09:30:00,129.2,129.88,128.51,129.5,153161.0,128.0558,128.7298,127.3719,128.3532,153161.0
2018-11-15 09:35:00,129.54,130.39,129.4,130.07,82625.0,128.3928,129.2353,128.2541,128.9181,82625.0
2018-11-15 09:40:00,130.26,130.48,129.23,130.05,47713.0,129.1065,129.3245,128.0856,128.8983,47713.0
2018-11-15 09:45:00,130.15,130.18,129.14,129.72,57909.0,128.9974,129.0272,127.9964,128.5712,57909.0
2018-11-15 09:50:00,129.64,129.64,128.6,129.04,76585.0,128.4919,128.4919,127.4612,127.8973,76585.0
2018-11-15 09:55:00,129.06,129.15,128.33,128.53,85728.0,127.9171,128.0063,127.1935,127.3918,85728.0
2018-11-15 10:00:00,128.42,128.9,128.04,128.15,71718.0,127.2827,127.7585,126.9061,127.0151,71718.0
2018-11-15 10:05:00,128.14,128.29,127.39,127.45,157176.0,127.0052,127.1539,126.2619,126.3213,157176.0
2018-11-15 10:10:00,127.46,127.67,127.26,127.33,131715.0,126.3312,126.5394,126.133,126.2024,131715.0
2018-11-15 10:15:00,127.3,127.83,127.16,127.5,116528.0,126.1727,126.698,126.0339,126.3709,116528.0
2018-11-15 10:20:00,127.55,128.25,127.53,127.86,58579.0,126.4205,127.1143,126.4006,126.7277,58579.0
2018-11-15 10:25:00,127.84,128.1,127.46,127.57,89582.0,126.7079,126.9656,126.3312,126.4403,89582.0
2018-11-15 10:30:00,127.53,127.56,126.3,126.38,116275.0,126.4006,126.4304,125.1815,125.2608,116275.0
2018-11-15 10:35:00,126.4,127.3,126.33,127.19,116387.0,125.2806,126.1727,125.2113,126.0636,116387.0
2018-11-15 10:40:00,127.19,127.49,127.12,127.24,88842.0,126.0636,126.361,125.9943,126.1132,88842.0
2018-11-15 10:45:00,127.26,127.96,127.2,127.84,76664.0,126.133,126.8268,126.0735,126.7079,76664.0
2018-11-15 10:50:00,127.85,128.48,127.73,128.39,61893.0,126.7178,127.3422,126.5989,127.253,61893.0
2018-11-15 10:55:00,128.36,128.8,128.34,128.35,110941.0,127.2233,127.6594,127.2035,127.2134,110941.0
2018-11-15 11:00:00,128.33,129.16,128.1,129.15,47759.0,127.1935,128.0162,126.9656,128.0063,47759.0
2018-11-15 11:05:00,129.17,129.28,128.91,129.2,31260.0,128.0261,128.1351,127.7684,128.0558,31260.0
2018-11-15 11:10:00,129.22,129.86,129.13,129.78,89271.0,128.0757,128.71,127.9865,128.6307,89271.0
2018-11-15 11:15:00,129.8,129.89,129.59,129.72,33891.0,128.6505,128.7397,128.4424,128.5712,33891.0
2018-11-15 11:20:00,129.8,130.35,129.5,130.1,44264.0,128.6505,129.1957,128.3532,128.9479,44264.0
2018-11-15 11:25:00,130.1,130.32,130.0,130.19,20088.0,128.9479,129.1659,128.8488,129.0371,20088.0
2018-11-15 11:30:00,130.18,130.73,130.13,130.71,45504.0,129.0272,129.5723,128.9776,129.5525,45504.0
2018-11-15 11:35:00,130.7,130.77,130.39,130.55,25082.0,129.5426,129.6119,129.2353,129.3939,25082.0
2018-11-15 11:40:00,130.5,130.9,130.36,130.5,35111.0,129.3443,129.7408,129.2056,129.3443,35111.0
2018-11-15 11:45:00,130.53,130.54,130.33,130.47,22361.0,129.3741,129.384,129.1758,129.3146,22361.0
2018-11-15 11:50:00,130.47,130.84,130.44,130.69,28507.0,129.3146,129.6813,129.2849,129.5326,28507.0
2018-11-15 11:55:00,130.7,130.72,130.26,130.52,29631.0,129.5426,129.5624,129.1065,129.3641,29631.0
2018-11-15 12:00:00,130.5,130.74,130.32,130.73,27299.0,129.3443,129.5822,129.1659,129.5723,27299.0
2018-11-15 12:05:00,130.76,131.03,130.35,130.35,42520.0,129.602,129.8696,129.1957,129.1957,42520.0
2018-11-15 12:10:00,130.4,130.44,129.97,130.0,51072.0,129.2452,129.2849,128.819,128.8488,51072.0
2018-11-15 12:15:00,129.99,130.26,129.81,130.11,28072.0,128.8388,129.1065,128.6604,128.9578,28072.0
2018-11-15 12:20:00,130.15,130.18,129.86,129.97,49429.0,128.9974,129.0272,128.71,128.819,49429.0
2018-11-15 12:25:00,129.95,130.46,129.74,130.46,38373.0,128.7992,129.3047,128.5911,129.3047,38373.0
2018-11-15 12:30:00,130.43,130.74,130.34,130.66,20738.0,129.2749,129.5822,129.1857,129.5029,20738.0
2018-11-15 12:35:00,130.61,130.96,130.61,130.91,35039.0,129.4534,129.8003,129.4534,129.7507,35039.0
2018-11-15 12:40:00,130.91,130.99,130.34,130.41,30422.0,129.7507,129.83,129.1857,129.2551,30422.0
2018-11-15 12:45:00,130.42,130.53,130.16,130.53,31593.0,129.265,129.3741,129.0073,129.3741,31593.0
2018-11-15 12:50:00,130.49,130.68,130.11,130.11,25807.0,129.3344,129.5227,128.9578,128.9578,25807.0
2018-11-15 12:55:00,130.13,130.19,129.87,130.18,27310.0,128.9776,129.0371,128.7199,129.0272,27310.0
2018-11-15 13:00:00,130.23,130.35,129.91,130.06,18921.0,129.0767,129.1957,128.7596,128.9082,18921.0
2018-11-15 13:05:00,130.06,130.21,129.84,129.85,21198.0,128.9082,129.0569,128.6902,128.7001,21198.0
2018-11-15 13:10:00,129.89,130.25,129.89,130.2,16602.0,128.7397,129.0965,128.7397,129.047,16602.0
2018-11-15 13:15:00,130.2,130.94,130.19,130.75,26198.0,129.047,129.7804,129.0371,129.5921,26198.0
2018-11-15 13:20:00,130.76,131.56,130.76,131.55,38311.0,129.602,130.3949,129.602,130.385,38311.0
2018-11-15 13:25:00,131.5,131.62,131.36,131.54,45798.0,130.3355,130.4544,130.1967,130.3751,45798.0
2018-11-15 13:30:00,131.58,131.93,131.51,131.79,38859.0,130.4148,130.7617,130.3454,130.6229,38859.0
2018-11-15 13:35:00,131.77,132.0,131.73,131.75,33031.0,130.6031,130.831,130.5634,130.5833,33031.0
2018-11-15 13:40:00,131.79,131.99,131.61,131.97,22424.0,130.6229,130.8211,130.4445,130.8013,22424.0
2018-11-15 13:45:00,131.92,132.25,131.49,131.52,34883.0,130.7518,131.0788,130.3256,130.3553,34883.0
2018-11-15 13:50:00,131.54,132.1,131.51,132.05,26691.0,130.3751,130.9302,130.3454,130.8806,26691.0
2018-11-15 13:55:00,132.13,132.38,132.03,132.19,34624.0,130.9599,131.2077,130.8608,131.0194,34624.0
2018-11-15 14:00:00,132.25,132.4,132.07,132.25,92621.0,131.0788,131.2275,130.9004,131.0788,92621.0
2018-11-15 14:05:00,132.19,132.37,132.08,132.23,45526.0,131.0194,131.1978,130.9103,131.059,45526.0
2018-11-15 14:10:00,132.2,132.27,132.07,132.22,24817.0,131.0293,131.0987,130.9004,131.0491,24817.0
2018-11-15 14:15:00,132.23,132.26,131.83,132.01,34007.0,131.059,131.0887,130.6625,130.841,34007.0
2018-11-15 14:20:00,132.03,132.15,131.72,131.79,31113.0,130.8608,130.9797,130.5535,130.6229,31113.0
2018-11-15 14:25:00,131.81,132.65,131.73,132.57,35786.0,130.6427,131.4753,130.5634,131.396,35786.0
2018-11-15 14:30:00,132.54,132.95,132.54,132.78,40448.0,131.3663,131.7726,131.3663,131.6041,40448.0
2018-11-15 14:35:00,132.79,132.85,132.27,132.38,43264.0,131.614,131.6735,131.0987,131.2077,43264.0
2018-11-15 14:40:00,132.4,132.64,132.34,132.56,28073.0,131.2275,131.4654,131.168,131.3861,28073.0
2018-11-15 14:45:00,132.59,132.77,132.54,132.54,43974.0,131.4158,131.5942,131.3663,131.3663,43974.0
2018-11-15 14:50:00,132.55,132.62,132.21,132.39,23175.0,131.3762,131.4456,131.0392,131.2176,23175.0
2018-11-15 14:55:00,132.4,132.55,132.22,132.49,46503.0,131.2275,131.3762,131.0491,131.3167,46503.0
2018-11-15 15:00:00,132.53,132.53,131.34,131.78,94189.0,131.3563,131.3563,130.1769,130.613,94189.0
2018-11-15 15:05:00,131.78,132.33,131.78,132.13,38477.0,130.613,131.1581,130.613,130.9599,38477.0
2018-11-15 15:10:00,132.13,132.4,131.98,132.36,55071.0,130.9599,131.2275,130.8112,131.1879,55071.0
2018-11-15 15:15:00,132.43,132.44,131.59,131.62,60715.0,131.2572,131.2671,130.4247,130.4544,60715.0
2018-11-15 15:20:00,131.58,131.73,131.37,131.6,51875.0,130.4148,130.5634,130.2066,130.4346,51875.0
2018-11-15 15:25:00,131.6,132.03,131.58,131.67,37426.0,130.4346,130.8608,130.4148,130.504,37426.0
2018-11-15 15:30:00,131.66,132.35,131.66,132.02,44824.0,130.4941,131.1779,130.4941,130.8509,44824.0
2018-11-15 15:35:00,132.05,132.31,132.0,132.23,46583.0,130.8806,131.1383,130.831,131.059,46583.0
2018-11-15 15:40:00,132.22,132.36,131.77,131.98,130782.0,131.0491,131.1879,130.6031,130.8112,130782.0
2018-11-15 15:45:00,131.97,132.27,131.93,132.14,98890.0,130.8013,131.0987,130.7617,130.9698,98890.0
2018-11-15 15:50:00,132.15,132.7,132.11,132.62,95407.0,130.9797,131.5248,130.9401,131.4456,95407.0
2018-11-15 15:55:00,132.62,132.62,132.21,132.51,207533.0,131.4456,131.4456,131.0392,131.3365,207533.0
2018-11-16 09:30:00,131.85,132.2,130.38,130.78,358208.0,130.6824,131.0293,129.2254,129.6218,358208.0
2018-11-16 09:35:00,130.67,131.23,130.3,130.38,104623.0,129.5128,130.0679,129.1461,129.2254,104623.0
2018-11-16 09:40:00,130.32,131.8,130.08,131.79,61084.0,129.1659,130.6328,128.928,130.6229,61084.0
2018-11-16 09:45:00,131.84,132.12,131.58,131.8,34969.0,130.6725,130.95,130.4148,130.6328,34969.0
2018-11-16 09:50:00,131.87,132.96,131.71,132.91,61027.0,130.7022,131.7825,130.5436,131.733,61027.0
2018-11-16 09:55:00,132.86,133.16,132.48,133.1,48044.0,131.6834,131.9808,131.3068,131.9213,48044.0
2018-11-16 10:00:00,132.99,133.0,132.45,132.86,60522.0,131.8123,131.8222,131.2771,131.6834,60522.0
2018-11-16 10:05:00,132.87,132.88,131.88,131.92,65556.0,131.6933,131.7032,130.7121,130.7518,65556.0
2018-11-16 10:10:00,131.92,132.56,131.91,132.56,20940.0,130.7518,131.3861,130.7418,131.3861,20940.0
2018-11-16 10:15:00,132.6,133.08,132.56,132.76,71071.0,131.4257,131.9015,131.3861,131.5843,71071.0
2018-11-16 10:20:00,132.75,132.77,132.39,132.6,45413.0,131.5744,131.5942,131.2176,131.4257,45413.0
2018-11-16 10:25:00,132.6,132.88,132.48,132.72,38436.0,131.4257,131.7032,131.3068,131.5447,38436.0
2018-11-16 10:30:00,132.73,133.18,132.63,133.11,31927.0,131.5546,132.0006,131.4555,131.9312,31927.0
2018-11-16 10:35:00,133.14,133.37,132.97,133.16,34559.0,131.9609,132.1889,131.7925,131.9808,34559.0
2018-11-16 10:40:00,133.13,133.47,133.12,133.34,69518.0,131.951,132.288,131.9411,132.1592,69518.0
2018-11-16 10:45:00,133.31,133.39,132.98,133.29,46599.0,132.1294,132.2087,131.8024,132.1096,46599.0
2018-11-16 10:50:00,133.28,133.32,132.96,133.1,77488.0,132.0997,132.1394,131.7825,131.9213,77488.0
2018-11-16 10:55:00,133.11,133.17,132.66,132.73,67780.0,131.9312,131.9907,131.4852,131.5546,67780.0
2018-11-16 11:00:00,132.69,132.89,132.65,132.7,45956.0,131.5149,131.7132,131.4753,131.5248,45956.0
2018-11-16 11:05:00,132.7,132.78,132.53,132.53,26863.0,131.5248,131.6041,131.3563,131.3563,26863.0
2018-11-16 11:10:00,132.56,132.69,132.35,132.55,24052.0,131.3861,131.5149,131.1779,131.3762,24052.0
2018-11-16 11:15:00,132.56,132.94,132.52,132.77,41171.0,131.3861,131.7627,131.3464,131.5942,41171.0
2018-11-16 11:20:00,132.73,132.79,132.49,132.76,24298.0,131.5546,131.614,131.3167,131.5843,24298.0
2018-11-16 11:25:00,132.72,133.14,132.71,132.9,17331.0,131.5447,131.9609,131.5348,131.7231,17331.0
2018-11-16 11:30:00,132.91,133.07,132.45,132.5,35216.0,131.733,131.8916,131.2771,131.3266,35216.0
2018-11-16 11:35:00,132.49,132.53,131.99,132.05,60793.0,131.3167,131.3563,130.8211,130.8806,60793.0
2018-11-16 11:40:00,132.05,132.05,131.55,131.62,39896.0,130.8806,130.8806,130.385,130.4544,39896.0
2018-11-16 11:45:00,131.62,131.75,131.4,131.4,22101.0,130.4544,130.5833,130.2364,130.2364,22101.0
2018-11-16 11:50:00,131.37,131.43,131.14,131.28,40099.0,130.2066,130.2661,129.9787,130.1174,40099.0
2018-11-16 11:55:00,131.27,131.78,131.19,131.55,24933.0,130.1075,130.613,130.0282,130.385,24933.0
2018-11-16 12:00:00,131.56,131.64,131.12,131.23,32129.0,130.3949,130.4742,129.9588,130.0679,32129.0
2018-11-16 12:05:00,131.3,131.68,131.25,131.63,35836.0,130.1372,130.5139,130.0877,130.4643,35836.0
2018-11-16 12:10:00,131.61,131.74,131.38,131.49,28289.0,130.4445,130.5733,130.2165,130.3256,28289.0
2018-11-16 12:15:00,131.5,131.5,131.06,131.17,38725.0,130.3355,130.3355,129.8994,130.0084,38725.0
2018-11-16 12:20:00,131.16,131.32,131.11,131.2,29346.0,129.9985,130.1571,129.9489,130.0381,29346.0
2018-11-16 12:25:00,131.18,131.29,131.13,131.19,18752.0,130.0183,130.1273,129.9687,130.0282,18752.0
2018-11-16 12:30:00,131.19,131.73,130.92,131.72,48770.0,130.0282,130.5634,129.7606,130.5535,48770.0
2018-11-16 12:35:00,131.67,132.58,131.67,132.26,90950.0,130.504,131.4059,130.504,131.0887,90950.0
2018-11-16 12:40:00,132.27,132.94,132.21,132.65,49956.0,131.0987,131.7627,131.0392,131.4753,49956.0
2018-11-16 12:45:00,132.73,133.21,132.68,132.9,51081.0,131.5546,132.0303,131.505,131.7231,51081.0
2018-11-16 12:50:00,132.86,132.98,132.39,132.41,37852.0,131.6834,131.8024,131.2176,131.2374,37852.0
2018-11-16 12:55:00,132.46,132.48,132.25,132.41,21626.0,131.287,131.3068,131.0788,131.2374,21626.0
2018-11-16 13:00:00,132.41,132.51,132.07,132.22,26177.0,131.2374,131.3365,130.9004,131.0491,26177.0
2018-11-16 13:05:00,132.18,132.2,131.82,131.93,25197.0,131.0094,131.0293,130.6526,130.7617,25197.0
2018-11-16 13:10:00,131.97,132.17,131.92,132.04,21412.0,130.8013,130.9995,130.7518,130.8707,21412.0
2018-11-16 13:15:00,132.03,132.28,131.93,132.05,18958.0,130.8608,131.1086,130.7617,130.8806,18958.0
2018-11-16 13:20:00,132.03,132.08,131.85,132.01,25728.0,130.8608,130.9103,130.6824,130.841,25728.0
2018-11-16 13:25:00,132.01,132.1,131.85,131.92,31753.0,130.841,130.9302,130.6824,130.7518,31753.0
2018-11-16 13:30:00,131.92,131.98,131.77,131.81,19489.0,130.7518,130.8112,130.6031,130.6427,19489.0
2018-11-16 13:35:00,131.76,131.93,131.59,131.86,30518.0,130.5932,130.7617,130.4247,130.6923,30518.0
2018-11-16 13:40:00,131.83,131.97,131.5,131.61,51900.0,130.6625,130.8013,130.3355,130.4445,51900.0
2018-11-16 13:45:00,131.64,131.85,131.52,131.85,58943.0,130.4742,130.6824,130.3553,130.6824,58943.0
2018-11-16 13:50:00,131.85,132.08,131.76,131.8,32704.0,130.6824,130.9103,130.5932,130.6328,32704.0
2018-11-16 13:55:00,131.83,132.11,131.82,132.03,37207.0,130.6625,130.9401,130.6526,130.8608,37207.0
2018-11-16 14:00:00,132.07,132.33,132.06,132.23,31575.0,130.9004,131.1581,130.8905,131.059,31575.0
2018-11-16 14:05:00,132.25,132.45,131.89,131.9,33502.0,131.0788,131.2771,130.722,130.7319,33502.0
2018-11-16 14:10:00,131.9,132.12,131.71,131.71,32109.0,130.7319,130.95,130.5436,130.5436,32109.0
2018-11-16 14:15:00,131.73,132.01,131.65,131.91,19169.0,130.5634,130.841,130.4841,130.7418,19169.0
2018-11-16 14:20:00,131.89,131.92,131.67,131.69,49197.0,130.722,130.7518,130.504,130.5238,49197.0
2018-11-16 14:25:00,131.67,132.08,131.54,132.0,20975.0,130.504,130.9103,130.3751,130.831,20975.0
2018-11-16 14:30:00,131.97,132.24,131.97,132.22,26200.0,130.8013,131.0689,130.8013,131.0491,26200.0
2018-11-16 14:35:00,132.21,132.47,132.17,132.41,21048.0,131.0392,131.2969,130.9995,131.2374,21048.0
2018-11-16 14:40:00,132.39,132.43,132.21,132.38,19495.0,131.2176,131.2572,131.0392,131.2077,19495.0
2018-11-16 14:45:00,132.32,132.59,132.32,132.53,28170.0,131.1482,131.4158,131.1482,131.3563,28170.0
2018-11-16 14:50:00,132.56,132.87,132.44,132.84,33108.0,131.3861,131.6933,131.2671,131.6636,33108.0
2018-11-16 14:55:00,132.8,132.85,132.56,132.67,22350.0,131.624,131.6735,131.3861,131.4951,22350.0
2018-11-16 15:00:00,132.7,132.79,132.52,132.58,23071.0,131.5248,131.614,131.3464,131.4059,23071.0
2018-11-16 15:05:00,132.57,132.72,132.41,132.43,33563.0,131.396,131.5447,131.2374,131.2572,33563.0
2018-11-16 15:10:00,132.42,132.6,132.27,132.6,32549.0,131.2473,131.4257,131.0987,131.4257,32549.0
2018-11-16 15:15:00,132.59,132.81,132.58,132.78,22617.0,131.4158,131.6339,131.4059,131.6041,22617.0
2018-11-16 15:20:00,132.79,132.82,132.65,132.81,30066.0,131.614,131.6438,131.4753,131.6339,30066.0
2018-11-16 15:25:00,132.8,132.86,132.62,132.62,28280.0,131.624,131.6834,131.4456,131.4456,28280.0
2018-11-16 15:30:00,132.63,132.67,132.42,132.56,35109.0,131.4555,131.4951,131.2473,131.3861,35109.0
2018-11-16 15:35:00,132.55,132.8,132.5,132.76,40237.0,131.3762,131.624,131.3266,131.5843,40237.0
2018-11-16 15:40:00,132.78,132.88,132.64,132.71,46224.0,131.6041,131.7032,131.4654,131.5348,46224.0
2018-11-16 15:45:00,132.72,132.88,132.64,132.68,76985.0,131.5447,131.7032,131.4654,131.505,76985.0
2018-11-16 15:50:00,132.69,132.79,132.47,132.61,106979.0,131.5149,131.614,131.2969,131.4356,106979.0
2018-11-16 15:55:00,132.57,132.6,132.31,132.53,172326.0,131.396,131.4257,131.1383,131.3563,172326.0
2018-11-19 09:30:00,131.6,132.26,130.21,130.41,394270.0,130.4346,131.0887,129.0569,129.2551,394270.0
2018-11-19 09:35:00,130.36,130.42,129.14,129.25,133764.0,129.2056,129.265,127.9964,128.1054,133764.0
2018-11-19 09:40:00,129.26,129.34,128.05,128.07,172871.0,128.1153,128.1946,126.916,126.9358,172871.0
2018-11-19 09:45:00,128.07,128.27,126.63,126.82,271758.0,126.9358,127.1341,125.5086,125.6969,271758.0
2018-11-19 09:50:00,126.79,126.93,124.52,125.01,468175.0,125.6672,125.8059,123.4173,123.9029,468175.0
2018-11-19 09:55:00,125.05,125.2,123.52,124.82,531492.0,123.9426,124.0913,122.4261,123.7146,531492.0
2018-11-19 10:00:00,124.81,125.54,124.55,125.44,364794.0,123.7047,124.4283,123.447,124.3291,364794.0
2018-11-19 10:05:00,125.44,125.49,123.65,124.6,343789.0,124.3291,124.3787,122.555,123.4966,343789.0
2018-11-19 10:10:00,124.55,125.82,124.48,124.96,249253.0,123.447,124.7058,123.3776,123.8534,249253.0
2018-11-19 10:15:00,124.92,125.54,124.33,124.33,225108.0,123.8137,124.4283,123.229,123.229,225108.0
2018-11-19 10:20:00,124.36,124.91,124.17,124.5,184587.0,123.2587,123.8038,123.0704,123.3975,184587.0
2018-11-19 10:25:00,124.42,125.29,124.4,124.88,228527.0,123.3182,124.1805,123.2983,123.7741,228527.0
2018-11-19 10:30:00,124.85,124.87,123.6,123.84,283301.0,123.7444,123.7642,122.5054,122.7433,283301.0
2018-11-19 10:35:00,123.82,124.28,123.75,124.0,202261.0,122.7235,123.1794,122.6541,122.9019,202261.0
2018-11-19 10:40:00,124.0,124.11,123.04,123.45,250814.0,122.9019,123.0109,121.9504,122.3568,250814.0
2018-11-19 10:45:00,123.45,124.23,123.17,124.13,189721.0,122.3568,123.1299,122.0792,123.0307,189721.0
2018-11-19 10:50:00,124.06,125.85,124.04,125.65,221192.0,122.9614,124.7355,122.9415,124.5373,221192.0
2018-11-19 10:55:00,125.64,126.11,125.26,125.33,179711.0,124.5274,124.9932,124.1507,124.2201,179711.0
2018-11-19 11:00:00,125.37,125.82,124.83,125.22,161855.0,124.2598,124.7058,123.7245,124.1111,161855.0
2018-11-19 11:05:00,125.22,125.59,124.94,124.95,81392.0,124.1111,124.4778,123.8336,123.8435,81392.0
2018-11-19 11:10:00,124.88,125.18,124.62,124.83,97665.0,123.7741,124.0714,123.5164,123.7245,97665.0
2018-11-19 11:15:00,124.84,125.05,124.41,124.87,228633.0,123.7344,123.9426,123.3083,123.7642,228633.0
2018-11-19 11:20:00,124.87,124.99,124.59,124.65,117516.0,123.7642,123.8831,123.4867,123.5461,117516.0
2018-11-19 11:25:00,124.64,124.66,124.25,124.52,144137.0,123.5362,123.556,123.1497,123.4173,144137.0
2018-11-19 11:30:00,124.49,124.67,124.3,124.61,122264.0,123.3875,123.566,123.1992,123.5065,122264.0
2018-11-19 11:35:00,124.58,124.69,124.33,124.51,101970.0,123.4768,123.5858,123.229,123.4074,101970.0
2018-11-19 11:40:00,124.5,124.73,124.25,124.54,103830.0,123.3975,123.6254,123.1497,123.4371,103830.0
2018-11-19 11:45:00,124.54,124.75,124.27,124.41,114321.0,123.4371,123.6452,123.1695,123.3083,114321.0
2018-11-19 11:50:00,124.4,124.52,123.87,124.05,158997.0,123.2983,123.4173,122.773,122.9514,158997.0
2018-11-19 11:55:00,124.02,124.66,124.02,124.35,101938.0,122.9217,123.556,122.9217,123.2488,101938.0
2018-11-19 12:00:00,124.39,124.68,123.88,123.97,105720.0,123.2884,123.5759,122.783,122.8722,105720.0
2018-11-19 12:05:00,124.04,124.04,123.35,123.56,80565.0,122.9415,122.9415,122.2576,122.4658,80565.0
2018-11-19 12:10:00,123.55,124.17,123.44,123.57,78563.0,122.4559,123.0704,122.3468,122.4757,78563.0
2018-11-19 12:15:00,123.59,124.18,123.53,124.18,45540.0,122.4955,123.0803,122.4361,123.0803,45540.0
2018-11-19 12:20:00,124.18,124.18,123.69,123.78,52062.0,123.0803,123.0803,122.5946,122.6838,52062.0
2018-11-19 12:25:00,123.78,124.23,123.73,124.02,88359.0,122.6838,123.1299,122.6343,122.9217,88359.0
2018-11-19 12:30:00,124.0,124.0,123.16,123.28,84169.0,122.9019,122.9019,122.0693,122.1883,84169.0
2018-11-19 12:35:00,123.28,123.9,123.25,123.68,61042.0,122.1883,122.8028,122.1585,122.5847,61042.0
2018-11-19 12:40:00,123.7,123.82,123.4,123.42,66882.0,122.6045,122.7235,122.3072,122.327,66882.0
2018-11-19 12:45:00,123.44,123.59,123.22,123.36,133933.0,122.3468,122.4955,122.1288,122.2676,133933.0
2018-11-19 12:50:00,123.35,123.38,122.63,122.85,108744.0,122.2576,122.2874,121.544,121.7621,108744.0
2018-11-19 12:55:00,122.86,123.2,122.68,122.95,60629.0,121.772,122.109,121.5936,121.8612,60629.0
2018-11-19 13:00:00,122.93,122.98,122.73,122.83,66014.0,121.8414,121.8909,121.6431,121.7422,66014.0
2018-11-19 13:05:00,122.8,123.04,122.31,122.31,107903.0,121.7125,121.9504,121.2269,121.2269,107903.0
2018-11-19 13:10:00,122.35,122.44,121.51,121.7,244042.0,121.2665,121.3557,120.4339,120.6223,244042.0
2018-11-19 13:15:00,121.65,122.06,121.18,122.03,109979.0,120.5727,120.9791,120.1069,120.9493,109979.0
2018-11-19 13:20:00,121.99,122.23,121.42,121.58,75196.0,120.9097,121.1476,120.3447,120.5033,75196.0
2018-11-19 13:25:00,121.53,121.7,121.28,121.62,53824.0,120.4538,120.6223,120.206,120.543,53824.0
2018-11-19 13:30:00,121.64,121.71,121.06,121.4,84429.0,120.5628,120.6322,119.9879,120.3249,84429.0
2018-11-19 13:35:00,121.4,123.08,121.3,123.01,149392.0,120.3249,121.99,120.2258,121.9207,149392.0
2018-11-19 13:40:00,123.02,123.07,122.58,123.06,73684.0,121.9306,121.9801,121.4945,121.9702,73684.0
2018-11-19 13:45:00,123.02,123.29,122.38,122.6,55189.0,121.9306,122.1982,121.2962,121.5143,55189.0
2018-11-19 13:50:00,122.59,122.62,122.1,122.34,60632.0,121.5044,121.5341,121.0187,121.2566,60632.0
2018-11-19 13:55:00,122.38,122.59,122.22,122.22,37957.0,121.2962,121.5044,121.1377,121.1377,37957.0
2018-11-19 14:00:00,122.28,122.37,121.6,121.62,85084.0,121.1971,121.2863,120.5231,120.543,85084.0
2018-11-19 14:05:00,121.62,122.39,121.62,122.26,66444.0,120.543,121.3061,120.543,121.1773,66444.0
2018-11-19 14:10:00,122.24,122.25,121.63,121.85,85142.0,121.1575,121.1674,120.5529,120.7709,85142.0
2018-11-19 14:15:00,121.83,122.42,121.7,121.87,85748.0,120.7511,121.3359,120.6223,120.7908,85748.0
2018-11-19 14:20:00,121.86,122.22,121.55,122.13,72123.0,120.7808,121.1377,120.4736,121.0484,72123.0
2018-11-19 14:25:00,122.08,122.23,121.7,121.99,61868.0,120.9989,121.1476,120.6223,120.9097,61868.0
2018-11-19 14:30:00,121.96,122.15,121.67,122.11,63996.0,120.88,121.0683,120.5925,121.0286,63996.0
2018-11-19 14:35:00,122.12,122.29,121.51,122.29,71455.0,121.0385,121.207,120.4339,121.207,71455.0
2018-11-19 14:40:00,122.28,122.51,121.92,122.24,92210.0,121.1971,121.4251,120.8403,121.1575,92210.0
2018-11-19 14:45:00,122.26,122.38,121.93,122.07,98113.0,121.1773,121.2962,120.8502,120.989,98113.0
2018-11-19 14:50:00,122.07,122.09,121.53,121.86,81913.0,120.989,121.0088,120.4538,120.7808,81913.0
2018-11-19 14:55:00,121.84,122.12,121.68,121.91,55485.0,120.761,121.0385,120.6024,120.8304,55485.0
2018-11-19 15:00:00,121.91,121.94,121.52,121.92,81384.0,120.8304,120.8601,120.4439,120.8403,81384.0
2018-11-19 15:05:00,121.85,122.34,121.76,122.13,85886.0,120.7709,121.2566,120.6817,121.0484,85886.0
2018-11-19 15:10:00,122.14,122.67,122.0,122.16,100618.0,121.0584,121.5837,120.9196,121.0782,100618.0
2018-11-19 15:15:00,122.15,122.37,121.95,122.1,98065.0,121.0683,121.2863,120.87,121.0187,98065.0
2018-11-19 15:20:00,122.07,122.12,121.65,121.7,94301.0,120.989,121.0385,120.5727,120.6223,94301.0
2018-11-19 15:25:00,121.68,121.7,121.21,121.46,129853.0,120.6024,120.6223,120.1366,120.3844,129853.0
2018-11-19 15:30:00,121.48,121.6,121.12,121.14,175143.0,120.4042,120.5231,120.0474,120.0672,175143.0
2018-11-19 15:35:00,121.12,121.27,120.62,120.69,192313.0,120.0474,120.1961,119.5518,119.6212,192313.0
2018-11-19 15:40:00,120.67,120.67,120.44,120.64,160933.0,119.6014,119.6014,119.3734,119.5716,160933.0
2018-11-19 15:45:00,120.62,120.78,120.44,120.62,214964.0,119.5518,119.7104,119.3734,119.5518,214964.0
2018-11-19 15:50:00,120.6,120.73,120.42,120.61,193426.0,119.532,119.6608,119.3536,119.5419,193426.0
2018-11-19 15:55:00,120.59,121.0,120.58,121.0,336743.0,119.5221,119.9285,119.5122,119.9285,336743.0
2018-11-20 09:30:00,114.33,116.33,113.6,115.17,1179209.0,113.3175,115.2998,112.594,114.1501,1179209.0
2018-11-20 09:35:00,115.17,119.27,115.14,118.92,644808.0,114.1501,118.2138,114.1203,117.8669,644808.0
2018-11-20 09:40:00,118.94,120.75,118.82,120.33,408011.0,117.8867,119.6807,117.7678,119.2644,408011.0
2018-11-20 09:45:00,120.38,120.9,119.07,119.77,283419.0,119.3139,119.8293,118.0155,118.7093,283419.0
2018-11-20 09:50:00,119.83,119.94,116.95,117.41,364459.0,118.7688,118.8778,115.9143,116.3702,364459.0
2018-11-20 09:55:00,117.44,118.86,116.52,118.72,270724.0,116.4,117.8074,115.4881,117.6686,270724.0
2018-11-20 10:00:00,118.77,119.2,118.18,118.53,214530.0,117.7182,118.1444,117.1334,117.4803,214530.0
2018-11-20 10:05:00,118.62,118.9,117.36,117.66,321108.0,117.5695,117.8471,116.3207,116.618,321108.0
2018-11-20 10:10:00,117.61,117.61,116.32,116.78,336944.0,116.5685,116.5685,115.2899,115.7458,336944.0
2018-11-20 10:15:00,116.75,118.74,116.69,118.64,248002.0,115.7161,117.6885,115.6566,117.5894,248002.0
2018-11-20 10:20:00,118.71,119.49,118.37,119.18,148531.0,117.6587,118.4318,117.3217,118.1246,148531.0
2018-11-20 10:25:00,119.12,120.13,119.03,120.02,123434.0,118.0651,119.0662,117.9759,118.9571,123434.0
2018-11-20 10:30:00,120.02,121.09,119.89,121.0,187278.0,118.9571,120.0177,118.8283,119.9285,187278.0
2018-11-20 10:35:00,121.01,122.2,120.75,122.09,500610.0,119.9384,121.1178,119.6807,121.0088,500610.0
2018-11-20 10:40:00,122.02,122.46,121.88,122.46,132335.0,120.9394,121.3755,120.8007,121.3755,132335.0
2018-11-20 10:45:00,122.45,122.68,122.0,122.31,284950.0,121.3656,121.5936,120.9196,121.2269,284950.0
2018-11-20 10:50:00,122.27,123.51,121.81,123.5,182679.0,121.1872,122.4162,120.7313,122.4063,182679.0
2018-11-20 10:55:00,123.5,124.49,123.46,124.44,423084.0,122.4063,123.3875,122.3667,123.338,423084.0
2018-11-20 11:00:00,124.44,124.94,123.13,123.35,303250.0,123.338,123.8336,122.0396,122.2576,303250.0
2018-11-20 11:05:00,123.35,124.31,123.03,123.68,198281.0,122.2576,123.2091,121.9405,122.5847,198281.0
2018-11-20 11:10:00,123.72,124.0,123.0,123.06,213080.0,122.6244,122.9019,121.9107,121.9702,213080.0
2018-11-20 11:15:00,123.02,123.02,122.47,122.62,123905.0,121.9306,121.9306,121.3854,121.5341,123905.0
2018-11-20 11:20:00,122.58,123.0,122.48,122.6,103434.0,121.4945,121.9107,121.3953,121.5143,103434.0
2018-11-20 11:25:00,122.55,123.06,122.18,122.19,72610.0,121.4647,121.9702,121.098,121.1079,72610.0
2018-11-20 11:30:00,122.13,122.61,122.13,122.13,69290.0,121.0484,121.5242,121.0484,121.0484,69290.0
2018-11-20 11:35:00,122.21,123.52,122.2,123.12,96671.0,121.1277,122.4261,121.1178,122.0297,96671.0
2018-11-20 11:40:00,123.18,123.8,122.95,123.64,77300.0,122.0891,122.7037,121.8612,122.5451,77300.0
2018-11-20 11:45:00,123.63,123.79,122.76,122.88,57396.0,122.5352,122.6937,121.6729,121.7918,57396.0
2018-11-20 11:50:00,122.84,122.86,122.4,122.69,45511.0,121.7522,121.772,121.3161,121.6035,45511.0
2018-11-20 11:55:00,122.63,123.21,122.48,122.93,44987.0,121.544,122.1189,121.3953,121.8414,44987.0
2018-11-20 12:00:00,122.91,123.44,122.61,123.42,44886.0,121.8215,122.3468,121.5242,122.327,44886.0
2018-11-20 12:05:00,123.46,123.46,122.64,122.67,35402.0,122.3667,122.3667,121.5539,121.5837,35402.0
2018-11-20 12:10:00,122.68,123.14,122.45,122.78,61580.0,121.5936,122.0495,121.3656,121.6927,61580.0
2018-11-20 12:15:00,122.82,122.87,122.47,122.6,40749.0,121.7323,121.7819,121.3854,121.5143,40749.0
2018-11-20 12:20:00,122.61,122.76,122.27,122.72,27522.0,121.5242,121.6729,121.1872,121.6332,27522.0
2018-11-20 12:25:00,122.72,123.26,122.7,123.05,41545.0,121.6332,122.1684,121.6134,121.9603,41545.0
2018-11-20 12:30:00,123.02,123.23,122.95,123.05,42205.0,121.9306,122.1387,121.8612,121.9603,42205.0
2018-11-20 12:35:00,123.03,123.18,122.64,122.68,44122.0,121.9405,122.0891,121.5539,121.5936,44122.0
2018-11-20 12:40:00,122.69,122.87,122.31,122.35,29123.0,121.6035,121.7819,121.2269,121.2665,29123.0
2018-11-20 12:45:00,122.34,122.44,122.03,122.09,31957.0,121.2566,121.3557,120.9493,121.0088,31957.0
2018-11-20 12:50:00,122.09,122.67,121.8,122.55,59890.0,121.0088,121.5837,120.7214,121.4647,59890.0
2018-11-20 12:55:00,122.45,122.45,121.91,122.0,40512.0,121.3656,121.3656,120.8304,120.9196,40512.0
2018-11-20 13:00:00,121.96,122.42,121.83,122.26,64297.0,120.88,121.3359,120.7511,121.1773,64297.0
2018-11-20 13:05:00,122.31,122.67,122.26,122.57,38571.0,121.2269,121.5837,121.1773,121.4846,38571.0
2018-11-20 13:10:00,122.58,122.75,122.37,122.73,46919.0,121.4945,121.663,121.2863,121.6431,46919.0
2018-11-20 13:15:00,122.68,122.77,121.82,121.85,59013.0,121.5936,121.6828,120.7412,120.7709,59013.0
2018-11-20 13:20:00,121.84,121.87,121.41,121.41,98200.0,120.761,120.7908,120.3348,120.3348,98200.0
2018-11-20 13:25:00,121.4,121.69,121.26,121.6,48964.0,120.3249,120.6123,120.1862,120.5231,48964.0
2018-11-20 13:30:00,121.56,121.65,121.3,121.55,35848.0,120.4835,120.5727,120.2258,120.4736,35848.0
2018-11-20 13:35:00,121.5,121.6,121.21,121.27,46000.0,120.424,120.5231,120.1366,120.1961,46000.0
2018-11-20 13:40:00,121.25,122.06,121.04,121.7,48535.0,120.1762,120.9791,119.9681,120.6223,48535.0
2018-11-20 13:45:00,121.74,121.86,121.42,121.63,28251.0,120.6619,120.7808,120.3447,120.5529,28251.0
2018-11-20 13:50:00,121.61,121.67,121.24,121.25,27913.0,120.5331,120.5925,120.1663,120.1762,27913.0
2018-11-20 13:55:00,121.25,121.48,121.03,121.03,34900.0,120.1762,120.4042,119.9582,119.9582,34900.0
2018-11-20 14:00:00,121.01,121.07,120.62,120.77,40303.0,119.9384,119.9978,119.5518,119.7005,40303.0
2018-11-20 14:05:00,120.79,120.85,120.5,120.64,54670.0,119.7203,119.7798,119.4329,119.5716,54670.0
2018-11-20 14:10:00,120.59,121.3,120.59,121.24,30514.0,119.5221,120.2258,119.5221,120.1663,30514.0
2018-11-20 14:15:00,121.24,121.4,121.09,121.1,47988.0,120.1663,120.3249,120.0177,120.0276,47988.0
2018-11-20 14:20:00,121.12,121.15,120.62,120.83,98322.0,120.0474,120.0771,119.5518,119.76,98322.0
2018-11-20 14:25:00,120.85,121.17,120.56,120.7,53149.0,119.7798,120.0969,119.4924,119.6311,53149.0
2018-11-20 14:30:00,120.72,121.3,120.55,121.23,82332.0,119.6509,120.2258,119.4824,120.1564,82332.0
2018-11-20 14:35:00,121.23,121.36,120.88,120.88,62396.0,120.1564,120.2853,119.8095,119.8095,62396.0
2018-11-20 14:40:00,120.9,121.09,120.25,120.27,57337.0,119.8293,120.0177,119.1851,119.2049,57337.0
2018-11-20 14:45:00,120.28,120.57,120.25,120.39,56829.0,119.2148,119.5023,119.1851,119.3239,56829.0
2018-11-20 14:50:00,120.37,120.94,120.3,120.64,46393.0,119.304,119.869,119.2347,119.5716,46393.0
2018-11-20 14:55:00,120.66,120.67,120.23,120.33,89475.0,119.5915,119.6014,119.1653,119.2644,89475.0
2018-11-20 15:00:00,120.34,120.81,120.26,120.36,82942.0,119.2743,119.7401,119.195,119.2941,82942.0
2018-11-20 15:05:00,120.37,120.37,119.65,120.08,60236.0,119.304,119.304,118.5904,119.0166,60236.0
2018-11-20 15:10:00,120.07,120.44,119.98,120.16,56527.0,119.0067,119.3734,118.9175,119.0959,56527.0
2018-11-20 15:15:00,120.14,120.78,120.02,120.48,75847.0,119.0761,119.7104,118.9571,119.4131,75847.0
2018-11-20 15:20:00,120.5,120.76,120.27,120.38,95772.0,119.4329,119.6906,119.2049,119.3139,95772.0
2018-11-20 15:25:00,120.37,121.04,120.19,120.73,81289.0,119.304,119.9681,119.1256,119.6608,81289.0
2018-11-20 15:30:00,120.76,120.83,120.33,120.71,84941.0,119.6906,119.76,119.2644,119.641,84941.0
2018-11-20 15:35:00,120.7,121.03,120.6,121.01,85138.0,119.6311,119.9582,119.532,119.9384,85138.0
2018-11-20 15:40:00,120.95,120.95,120.5,120.6,78169.0,119.8789,119.8789,119.4329,119.532,78169.0
2018-11-20 15:45:00,120.58,120.76,120.32,120.44,104889.0,119.5122,119.6906,119.2545,119.3734,104889.0
2018-11-20 15:50:00,120.44,120.66,120.25,120.6,114350.0,119.3734,119.5915,119.1851,119.532,114350.0
2018-11-20 15:55:00,120.6,120.88,120.54,120.65,247756.0,119.532,119.8095,119.4725,119.5816,247756.0
2018-11-21 09:30:00,123.99,125.75,123.3,123.3,328963.0,122.892,124.6364,122.2081,122.2081,328963.0
2018-11-21 09:35:00,123.36,123.88,122.67,122.98,188252.0,122.2676,122.783,121.5837,121.8909,188252.0
2018-11-21 09:40:00,122.9,123.27,121.77,123.01,164219.0,121.8116,122.1784,120.6916,121.9207,164219.0
2018-11-21 09:45:00,122.95,123.07,121.83,121.83,233008.0,121.8612,121.9801,120.7511,120.7511,233008.0
2018-11-21 09:50:00,121.8,122.46,121.61,122.41,122281.0,120.7214,121.3755,120.5331,121.326,122281.0
2018-11-21 09:55:00,122.44,123.14,122.15,123.07,110799.0,121.3557,122.0495,121.0683,121.9801,110799.0
2018-11-21 10:00:00,123.1,123.83,122.61,122.61,142681.0,122.0099,122.7334,121.5242,121.5242,142681.0
2018-11-21 10:05:00,122.65,123.52,122.05,122.2,133475.0,121.5638,122.4261,120.9692,121.1178,133475.0
2018-11-21 10:10:00,122.2,122.8,122.16,122.37,97751.0,121.1178,121.7125,121.0782,121.2863,97751.0
2018-11-21 10:15:00,122.39,123.1,122.33,122.94,68352.0,121.3061,122.0099,121.2467,121.8513,68352.0
2018-11-21 10:20:00,122.88,123.42,122.57,123.06,76160.0,121.7918,122.327,121.4846,121.9702,76160.0
2018-11-21 10:25:00,123.1,123.3,122.76,122.79,77575.0,122.0099,122.2081,121.6729,121.7026,77575.0
2018-11-21 10:30:00,122.77,123.06,122.54,122.89,69114.0,121.6828,121.9702,121.4548,121.8017,69114.0
2018-11-21 10:35:00,122.89,123.23,122.31,122.43,78753.0,121.8017,122.1387,121.2269,121.3458,78753.0
2018-11-21 10:40:00,122.44,122.75,122.34,122.62,117461.0,121.3557,121.663,121.2566,121.5341,117461.0
2018-11-21 10:45:00,122.59,122.89,122.44,122.78,81316.0,121.5044,121.8017,121.3557,121.6927,81316.0
2018-11-21 10:50:00,122.82,123.28,122.74,122.97,51872.0,121.7323,122.1883,121.653,121.881,51872.0
2018-11-21 10:55:00,122.98,123.0,122.59,122.72,50441.0,121.8909,121.9107,121.5044,121.6332,50441.0
2018-11-21 11:00:00,122.72,123.07,122.5,123.05,51906.0,121.6332,121.9801,121.4152,121.9603,51906.0
2018-11-21 11:05:00,123.02,123.25,122.93,123.25,32606.0,121.9306,122.1585,121.8414,122.1585,32606.0
2018-11-21 11:10:00,123.22,123.97,123.22,123.97,69015.0,122.1288,122.8722,122.1288,122.8722,69015.0
2018-11-21 11:15:00,123.95,124.12,123.68,124.12,50723.0,122.8523,123.0208,122.5847,123.0208,50723.0
2018-11-21 11:20:00,124.12,124.54,124.05,124.42,61203.0,123.0208,123.4371,122.9514,123.3182,61203.0
2018-11-21 11:25:00,124.44,124.58,123.99,124.25,75624.0,123.338,123.4768,122.892,123.1497,75624.0
2018-11-21 11:30:00,124.29,124.52,124.17,124.33,99210.0,123.1893,123.4173,123.0704,123.229,99210.0
2018-11-21 11:35:00,124.35,124.53,124.09,124.27,75181.0,123.2488,123.4272,122.9911,123.1695,75181.0
2018-11-21 11:40:00,124.28,124.34,123.92,124.14,123122.0,123.1794,123.2389,122.8226,123.0406,123122.0
2018-11-21 11:45:00,124.15,124.52,123.93,124.37,51883.0,123.0506,123.4173,122.8325,123.2686,51883.0
2018-11-21 11:50:00,124.4,124.55,124.28,124.48,31412.0,123.2983,123.447,123.1794,123.3776,31412.0
2018-11-21 11:55:00,124.48,124.49,123.86,124.18,84775.0,123.3776,123.3875,122.7631,123.0803,84775.0
2018-11-21 12:00:00,124.23,124.43,123.99,124.03,72447.0,123.1299,123.3281,122.892,122.9316,72447.0
2018-11-21 12:05:00,124.01,124.24,123.93,124.0,48016.0,122.9118,123.1398,122.8325,122.9019,48016.0
2018-11-21 12:10:00,124.0,124.33,124.0,124.2,56908.0,122.9019,123.229,122.9019,123.1001,56908.0
2018-11-21 12:15:00,124.23,124.35,124.05,124.23,27763.0,123.1299,123.2488,122.9514,123.1299,27763.0
2018-11-21 12:20:00,124.25,124.37,124.03,124.12,25886.0,123.1497,123.2686,122.9316,123.0208,25886.0
2018-11-21 12:25:00,124.12,124.56,124.12,124.42,53135.0,123.0208,123.4569,123.0208,123.3182,53135.0
2018-11-21 12:30:00,124.41,124.51,123.98,124.05,64646.0,123.3083,123.4074,122.8821,122.9514,64646.0
2018-11-21 12:35:00,124.05,124.07,123.75,123.95,70150.0,122.9514,122.9713,122.6541,122.8523,70150.0
2018-11-21 12:40:00,123.95,124.23,123.9,124.08,25300.0,122.8523,123.1299,122.8028,122.9812,25300.0
2018-11-21 12:45:00,124.03,124.33,123.98,124.17,76863.0,122.9316,123.229,122.8821,123.0704,76863.0
2018-11-21 12:50:00,124.2,124.2,123.93,124.1,57164.0,123.1001,123.1001,122.8325,123.001,57164.0
2018-11-21 12:55:00,124.1,124.22,124.06,124.15,24200.0,123.001,123.1199,122.9614,123.0506,24200.0
2018-11-21 13:00:00,124.14,124.3,124.11,124.29,56294.0,123.0406,123.1992,123.0109,123.1893,56294.0
2018-11-21 13:05:00,124.31,124.64,124.31,124.48,27992.0,123.2091,123.5362,123.2091,123.3776,27992.0
2018-11-21 13:10:00,124.46,124.88,124.42,124.81,31591.0,123.3578,123.7741,123.3182,123.7047,31591.0
2018-11-21 13:15:00,124.81,124.81,124.47,124.56,43962.0,123.7047,123.7047,123.3677,123.4569,43962.0
2018-11-21 13:20:00,124.58,124.58,124.13,124.37,51527.0,123.4768,123.4768,123.0307,123.2686,51527.0
2018-11-21 13:25:00,124.38,124.51,124.29,124.45,23217.0,123.2785,123.4074,123.1893,123.3479,23217.0
2018-11-21 13:30:00,124.39,124.72,124.39,124.67,28269.0,123.2884,123.6155,123.2884,123.566,28269.0
2018-11-21 13:35:00,124.66,124.66,124.48,124.66,33259.0,123.556,123.556,123.3776,123.556,33259.0
2018-11-21 13:40:00,124.63,124.93,124.63,124.71,45837.0,123.5263,123.8237,123.5263,123.6056,45837.0
2018-11-21 13:45:00,124.75,124.91,124.65,124.76,56777.0,123.6452,123.8038,123.5461,123.6552,56777.0
2018-11-21 13:50:00,124.77,124.86,124.63,124.83,44109.0,123.6651,123.7543,123.5263,123.7245,44109.0
2018-11-21 13:55:00,124.8,124.86,124.58,124.86,32544.0,123.6948,123.7543,123.4768,123.7543,32544.0
2018-11-21 14:00:00,124.84,124.84,124.37,124.55,39183.0,123.7344,123.7344,123.2686,123.447,39183.0
2018-11-21 14:05:00,124.53,124.64,124.48,124.52,29248.0,123.4272,123.5362,123.3776,123.4173,29248.0
2018-11-21 14:10:00,124.5,124.68,124.44,124.48,24825.0,123.3975,123.5759,123.338,123.3776,24825.0
2018-11-21 14:15:00,124.47,124.52,124.24,124.31,21881.0,123.3677,123.4173,123.1398,123.2091,21881.0
2018-11-21 14:20:00,124.27,124.3,124.06,124.19,26230.0,123.1695,123.1992,122.9614,123.0902,26230.0
2018-11-21 14:25:00,124.19,124.34,124.14,124.31,21078.0,123.0902,123.2389,123.0406,123.2091,21078.0
2018-11-21 14:30:00,124.32,124.42,124.25,124.35,43619.0,123.2191,123.3182,123.1497,123.2488,43619.0
2018-11-21 14:35:00,124.36,124.42,124.19,124.42,38080.0,123.2587,123.3182,123.0902,123.3182,38080.0
2018-11-21 14:40:00,124.42,124.5,124.3,124.35,22729.0,123.3182,123.3975,123.1992,123.2488,22729.0
2018-11-21 14:45:00,124.34,124.36,124.17,124.33,36912.0,123.2389,123.2587,123.0704,123.229,36912.0
2018-11-21 14:50:00,124.33,124.48,124.22,124.3,33044.0,123.229,123.3776,123.1199,123.1992,33044.0
2018-11-21 14:55:00,124.3,124.41,124.18,124.41,43315.0,123.1992,123.3083,123.0803,123.3083,43315.0
2018-11-21 15:00:00,124.41,124.53,124.21,124.36,32542.0,123.3083,123.4272,123.11,123.2587,32542.0
2018-11-21 15:05:00,124.34,124.73,124.33,124.71,42680.0,123.2389,123.6254,123.229,123.6056,42680.0
2018-11-21 15:10:00,124.71,124.75,124.51,124.63,60209.0,123.6056,123.6452,123.4074,123.5263,60209.0
2018-11-21 15:15:00,124.63,124.72,124.48,124.53,66626.0,123.5263,123.6155,123.3776,123.4272,66626.0
2018-11-21 15:20:00,124.55,124.55,124.36,124.46,67331.0,123.447,123.447,123.2587,123.3578,67331.0
2018-11-21 15:25:00,124.46,124.64,124.22,124.23,34588.0,123.3578,123.5362,123.1199,123.1299,34588.0
2018-11-21 15:30:00,124.17,124.2,123.96,124.15,68356.0,123.0704,123.1001,122.8622,123.0506,68356.0
2018-11-21 15:35:00,124.14,124.16,123.95,124.05,55530.0,123.0406,123.0605,122.8523,122.9514,55530.0
2018-11-21 15:40:00,124.04,124.04,123.66,123.74,72851.0,122.9415,122.9415,122.5649,122.6442,72851.0
2018-11-21 15:45:00,123.72,123.91,123.65,123.77,117853.0,122.6244,122.8127,122.555,122.6739,117853.0
2018-11-21 15:50:00,123.78,123.84,123.63,123.76,136853.0,122.6838,122.7433,122.5352,122.664,136853.0
2018-11-21 15:55:00,123.75,123.81,123.58,123.61,199102.0,122.6541,122.7136,122.4856,122.5153,199102.0
2018-11-23 09:30:00,121.33,122.49,120.71,122.49,166426.0,120.2555,121.4053,119.641,121.4053,166426.0
2018-11-23 09:35:00,122.49,123.46,122.41,123.07,117186.0,121.4053,122.3667,121.326,121.9801,117186.0
2018-11-23 09:40:00,123.19,123.34,122.72,123.11,69339.0,122.0991,122.2477,121.6332,122.0198,69339.0
2018-11-23 09:45:00,123.14,123.71,123.08,123.17,90268.0,122.0495,122.6145,121.99,122.0792,90268.0
2018-11-23 09:50:00,123.18,123.37,122.96,123.01,59285.0,122.0891,122.2775,121.8711,121.9207,59285.0
2018-11-23 09:55:00,122.98,123.6,122.95,122.96,49297.0,121.8909,122.5054,121.8612,121.8711,49297.0
2018-11-23 10:00:00,123.0,123.25,122.89,123.07,74714.0,121.9107,122.1585,121.8017,121.9801,74714.0
2018-11-23 10:05:00,123.05,123.09,122.71,122.79,62878.0,121.9603,121.9999,121.6233,121.7026,62878.0
2018-11-23 10:10:00,122.79,122.94,122.23,122.38,59293.0,121.7026,121.8513,121.1476,121.2962,59293.0
2018-11-23 10:15:00,122.38,122.96,122.18,122.91,43695.0,121.2962,121.8711,121.098,121.8215,43695.0
2018-11-23 10:20:00,122.89,122.98,122.53,122.78,49722.0,121.8017,121.8909,121.4449,121.6927,49722.0
2018-11-23 10:25:00,122.78,123.04,122.69,122.88,25756.0,121.6927,121.9504,121.6035,121.7918,25756.0
2018-11-23 10:30:00,122.78,123.14,122.75,123.11,26517.0,121.6927,122.0495,121.663,122.0198,26517.0
2018-11-23 10:35:00,123.11,123.26,122.61,122.61,27956.0,122.0198,122.1684,121.5242,121.5242,27956.0
2018-11-23 10:40:00,122.65,122.65,122.12,122.27,35032.0,121.5638,121.5638,121.0385,121.1872,35032.0
2018-11-23 10:45:00,122.32,122.32,122.0,122.23,55603.0,121.2368,121.2368,120.9196,121.1476,55603.0
2018-11-23 10:50:00,122.22,122.8,122.22,122.77,41005.0,121.1377,121.7125,121.1377,121.6828,41005.0
2018-11-23 10:55:00,122.78,122.92,122.62,122.69,37331.0,121.6927,121.8315,121.5341,121.6035,37331.0
2018-11-23 11:00:00,122.66,122.94,122.65,122.69,43077.0,121.5738,121.8513,121.5638,121.6035,43077.0
2018-11-23 11:05:00,122.67,122.91,122.6,122.78,38016.0,121.5837,121.8215,121.5143,121.6927,38016.0
2018-11-23 11:10:00,122.81,122.89,122.55,122.6,64761.0,121.7224,121.8017,121.4647,121.5143,64761.0
2018-11-23 11:15:00,122.55,123.02,122.55,122.99,54496.0,121.4647,121.9306,121.4647,121.9008,54496.0
2018-11-23 11:20:00,122.98,123.03,122.85,122.97,78203.0,121.8909,121.9405,121.7621,121.881,78203.0
2018-11-23 11:25:00,122.94,123.19,122.84,122.9,45022.0,121.8513,122.0991,121.7522,121.8116,45022.0
2018-11-23 11:30:00,122.88,122.97,122.8,122.91,68833.0,121.7918,121.881,121.7125,121.8215,68833.0
2018-11-23 11:35:00,122.95,122.99,122.34,122.41,26856.0,121.8612,121.9008,121.2566,121.326,26856.0
2018-11-23 11:40:00,122.44,122.56,122.37,122.43,35451.0,121.3557,121.4746,121.2863,121.3458,35451.0
2018-11-23 11:45:00,122.47,122.56,122.29,122.35,25698.0,121.3854,121.4746,121.207,121.2665,25698.0
2018-11-23 11:50:00,122.35,122.37,122.12,122.16,32296.0,121.2665,121.2863,121.0385,121.0782,32296.0
2018-11-23 11:55:00,122.16,122.42,122.14,122.34,45802.0,121.0782,121.3359,121.0584,121.2566,45802.0
2018-11-23 12:00:00,122.33,122.48,122.16,122.22,42899.0,121.2467,121.3953,121.0782,121.1377,42899.0
2018-11-23 12:05:00,122.25,122.43,122.13,122.36,39279.0,121.1674,121.3458,121.0484,121.2764,39279.0
2018-11-23 12:10:00,122.33,122.68,122.27,122.65,52760.0,121.2467,121.5936,121.1872,121.5638,52760.0
2018-11-23 12:15:00,122.66,123.03,122.66,122.74,120765.0,121.5738,121.9405,121.5738,121.653,120765.0
2018-11-23 12:20:00,122.69,122.78,122.53,122.58,65227.0,121.6035,121.6927,121.4449,121.4945,65227.0
2018-11-23 12:25:00,122.59,122.71,122.43,122.45,35441.0,121.5044,121.6233,121.3458,121.3656,35441.0
2018-11-23 12:30:00,122.41,122.41,121.94,121.94,68072.0,121.326,121.326,120.8601,120.8601,68072.0
2018-11-23 12:35:00,121.92,122.19,121.91,122.02,68962.0,120.8403,121.1079,120.8304,120.9394,68962.0
2018-11-23 12:40:00,122.01,122.09,121.96,121.98,30264.0,120.9295,121.0088,120.88,120.8998,30264.0
2018-11-23 12:45:00,121.98,122.14,121.94,122.13,43366.0,120.8998,121.0584,120.8601,121.0484,43366.0
2018-11-23 12:50:00,122.13,122.15,122.03,122.14,38263.0,121.0484,121.0683,120.9493,121.0584,38263.0
2018-11-23 12:55:00,122.13,122.14,122.0,122.03,80708.0,121.0484,121.0584,120.9196,120.9493,80708.0
2018-11-26 09:30:00,124.48,125.32,123.8,124.1,285930.0,123.3776,124.2102,122.7037,123.001,285930.0
2018-11-26 09:35:00,124.06,124.43,123.73,123.95,234252.0,122.9614,123.3281,122.6343,122.8523,234252.0
2018-11-26 09:40:00,123.98,124.23,123.66,124.1,182238.0,122.8821,123.1299,122.5649,123.001,182238.0
2018-11-26 09:45:00,124.05,124.32,123.73,124.25,130037.0,122.9514,123.2191,122.6343,123.1497,130037.0
2018-11-26 09:50:00,124.26,124.3,123.85,124.04,350644.0,123.1596,123.1992,122.7532,122.9415,350644.0
2018-11-26 09:55:00,124.05,124.93,123.95,124.88,146262.0,122.9514,123.8237,122.8523,123.7741,146262.0
2018-11-26 10:00:00,124.89,124.96,124.41,124.84,105595.0,123.784,123.8534,123.3083,123.7344,105595.0
2018-11-26 10:05:00,124.87,124.99,124.26,124.5,108521.0,123.7642,123.8831,123.1596,123.3975,108521.0
2018-11-26 10:10:00,124.49,125.02,124.28,124.96,121888.0,123.3875,123.9129,123.1794,123.8534,121888.0
2018-11-26 10:15:00,124.97,125.0,124.63,124.65,66173.0,123.8633,123.893,123.5263,123.5461,66173.0
2018-11-26 10:20:00,124.63,124.7,124.43,124.66,64889.0,123.5263,123.5957,123.3281,123.556,64889.0
2018-11-26 10:25:00,124.64,125.24,124.6,125.21,74678.0,123.5362,124.1309,123.4966,124.1012,74678.0
2018-11-26 10:30:00,125.22,125.25,124.88,125.07,72763.0,124.1111,124.1408,123.7741,123.9624,72763.0
2018-11-26 10:35:00,125.07,125.35,124.97,125.32,107540.0,123.9624,124.2399,123.8633,124.2102,107540.0
2018-11-26 10:40:00,125.31,125.57,125.2,125.43,96811.0,124.2003,124.458,124.0913,124.3192,96811.0
2018-11-26 10:45:00,125.42,125.48,125.08,125.29,52562.0,124.3093,124.3688,123.9723,124.1805,52562.0
2018-11-26 10:50:00,125.28,125.94,125.12,125.92,94729.0,124.1706,124.8247,124.012,124.8049,94729.0
2018-11-26 10:55:00,125.9,125.95,125.46,125.75,55768.0,124.7851,124.8346,124.349,124.6364,55768.0
2018-11-26 11:00:00,125.76,125.82,125.38,125.78,77143.0,124.6463,124.7058,124.2697,124.6661,77143.0
2018-11-26 11:05:00,125.76,125.82,125.57,125.77,47068.0,124.6463,124.7058,124.458,124.6562,47068.0
2018-11-26 11:10:00,125.8,126.09,125.73,126.0,83055.0,124.6859,124.9734,124.6166,124.8842,83055.0
2018-11-26 11:15:00,126.0,126.25,125.65,126.16,82185.0,124.8842,125.132,124.5373,125.0428,82185.0
2018-11-26 11:20:00,126.13,126.17,125.86,125.98,78725.0,125.013,125.0527,124.7454,124.8644,78725.0
2018-11-26 11:25:00,125.97,126.0,125.47,125.5,63904.0,124.8544,124.8842,124.3589,124.3886,63904.0
2018-11-26 11:30:00,125.46,125.46,125.17,125.37,51497.0,124.349,124.349,124.0615,124.2598,51497.0
2018-11-26 11:35:00,125.36,125.43,125.02,125.28,63290.0,124.2498,124.3192,123.9129,124.1706,63290.0
2018-11-26 11:40:00,125.29,125.52,125.22,125.52,47015.0,124.1805,124.4084,124.1111,124.4084,47015.0
2018-11-26 11:45:00,125.47,125.47,125.16,125.32,44351.0,124.3589,124.3589,124.0516,124.2102,44351.0
2018-11-26 11:50:00,125.32,125.57,125.31,125.49,30879.0,124.2102,124.458,124.2003,124.3787,30879.0
2018-11-26 11:55:00,125.5,125.57,125.25,125.3,33004.0,124.3886,124.458,124.1408,124.1904,33004.0
2018-11-26 12:00:00,125.29,125.78,125.17,125.78,44641.0,124.1805,124.6661,124.0615,124.6661,44641.0
2018-11-26 12:05:00,125.74,126.11,125.74,126.05,49033.0,124.6265,124.9932,124.6265,124.9337,49033.0
2018-11-26 12:10:00,126.03,126.08,125.63,125.64,44399.0,124.9139,124.9635,124.5175,124.5274,44399.0
2018-11-26 12:15:00,125.62,125.84,125.47,125.66,56731.0,124.5075,124.7256,124.3589,124.5472,56731.0
2018-11-26 12:20:00,125.65,125.69,125.5,125.52,44895.0,124.5373,124.5769,124.3886,124.4084,44895.0
2018-11-26 12:25:00,125.5,125.67,125.35,125.63,39634.0,124.3886,124.5571,124.2399,124.5175,39634.0
2018-11-26 12:30:00,125.59,125.61,125.08,125.12,45760.0,124.4778,124.4976,123.9723,124.012,45760.0
2018-11-26 12:35:00,125.12,125.15,124.82,125.09,60823.0,124.012,124.0417,123.7146,123.9822,60823.0
2018-11-26 12:40:00,125.1,125.29,125.09,125.28,27388.0,123.9921,124.1805,123.9822,124.1706,27388.0
2018-11-26 12:45:00,125.3,125.33,125.0,125.16,49910.0,124.1904,124.2201,123.893,124.0516,49910.0
2018-11-26 12:50:00,125.17,125.29,125.16,125.18,18747.0,124.0615,124.1805,124.0516,124.0714,18747.0
2018-11-26 12:55:00,125.18,125.38,125.13,125.38,25568.0,124.0714,124.2697,124.0219,124.2697,25568.0
2018-11-26 13:00:00,125.44,125.44,125.22,125.24,26792.0,124.3291,124.3291,124.1111,124.1309,26792.0
2018-11-26 13:05:00,125.21,125.56,125.2,125.54,27055.0,124.1012,124.4481,124.0913,124.4283,27055.0
2018-11-26 13:10:00,125.56,125.83,125.54,125.69,44591.0,124.4481,124.7157,124.4283,124.5769,44591.0
2018-11-26 13:15:00,125.74,125.92,125.71,125.91,27976.0,124.6265,124.8049,124.5967,124.795,27976.0
2018-11-26 13:20:00,125.87,125.87,125.57,125.77,33977.0,124.7553,124.7553,124.458,124.6562,33977.0
2018-11-26 13:25:00,125.78,125.78,125.6,125.72,19869.0,124.6661,124.6661,124.4877,124.6067,19869.0
2018-11-26 13:30:00,125.74,125.8,125.55,125.66,25850.0,124.6265,124.6859,124.4382,124.5472,25850.0
2018-11-26 13:35:00,125.68,125.7,125.53,125.62,24462.0,124.567,124.5868,124.4183,124.5075,24462.0
2018-11-26 13:40:00,125.62,125.65,125.37,125.6,41279.0,124.5075,124.5373,124.2598,124.4877,41279.0
2018-11-26 13:45:00,125.63,125.94,125.63,125.87,23325.0,124.5175,124.8247,124.5175,124.7553,23325.0
2018-11-26 13:50:00,125.89,126.0,125.75,125.96,34367.0,124.7752,124.8842,124.6364,124.8445,34367.0
2018-11-26 13:55:00,125.98,126.3,125.87,126.29,52087.0,124.8644,125.1815,124.7553,125.1716,52087.0
2018-11-26 14:00:00,126.28,126.31,125.83,125.91,47121.0,125.1617,125.1914,124.7157,124.795,47121.0
2018-11-26 14:05:00,125.91,125.92,125.77,125.9,23917.0,124.795,124.8049,124.6562,124.7851,23917.0
2018-11-26 14:10:00,125.91,126.22,125.9,126.01,45073.0,124.795,125.1022,124.7851,124.8941,45073.0
2018-11-26 14:15:00,126.07,126.2,126.06,126.15,37073.0,124.9536,125.0824,124.9436,125.0328,37073.0
2018-11-26 14:20:00,126.14,126.16,126.07,126.09,35578.0,125.0229,125.0428,124.9536,124.9734,35578.0
2018-11-26 14:25:00,126.1,126.39,126.09,126.25,67068.0,124.9833,125.2707,124.9734,125.132,67068.0
2018-11-26 14:30:00,126.27,126.7,126.26,126.6,53852.0,125.1518,125.578,125.1419,125.4789,53852.0
2018-11-26 14:35:00,126.62,126.7,126.39,126.42,32559.0,125.4987,125.578,125.2707,125.3005,32559.0
2018-11-26 14:40:00,126.39,126.44,126.18,126.18,45087.0,125.2707,125.3203,125.0626,125.0626,45087.0
2018-11-26 14:45:00,126.17,126.24,126.03,126.23,30682.0,125.0527,125.1221,124.9139,125.1121,30682.0
2018-11-26 14:50:00,126.24,126.52,126.23,126.52,27556.0,125.1221,125.3996,125.1121,125.3996,27556.0
2018-11-26 14:55:00,126.5,126.67,126.38,126.67,29388.0,125.3797,125.5482,125.2608,125.5482,29388.0
2018-11-26 15:00:00,126.65,126.95,126.57,126.89,56976.0,125.5284,125.8258,125.4491,125.7663,56976.0
2018-11-26 15:05:00,126.9,126.93,126.75,126.9,53748.0,125.7762,125.8059,125.6275,125.7762,53748.0
2018-11-26 15:10:00,126.89,126.92,126.73,126.9,64400.0,125.7663,125.796,125.6077,125.7762,64400.0
2018-11-26 15:15:00,126.89,126.91,126.58,126.61,44001.0,125.7663,125.7861,125.459,125.4888,44001.0
2018-11-26 15:20:00,126.61,126.68,126.51,126.55,56067.0,125.4888,125.5582,125.3897,125.4293,56067.0
2018-11-26 15:25:00,126.55,126.72,126.54,126.61,55217.0,125.4293,125.5978,125.4194,125.4888,55217.0
2018-11-26 15:30:00,126.61,126.94,126.59,126.9,90496.0,125.4888,125.8159,125.469,125.7762,90496.0
2018-11-26 15:35:00,126.9,126.92,126.66,126.67,97086.0,125.7762,125.796,125.5383,125.5482,97086.0
2018-11-26 15:40:00,126.68,126.69,126.52,126.6,94585.0,125.5582,125.5681,125.3996,125.4789,94585.0
2018-11-26 15:45:00,126.62,126.74,126.44,126.56,116287.0,125.4987,125.6176,125.3203,125.4392,116287.0
2018-11-26 15:50:00,126.57,126.66,126.35,126.45,134781.0,125.4491,125.5383,125.2311,125.3302,134781.0
2018-11-26 15:55:00,126.45,126.57,126.39,126.42,271716.0,125.3302,125.4491,125.2707,125.3005,271716.0
2018-11-27 09:30:00,125.15,125.78,124.33,125.06,221612.0,124.0417,124.6661,123.229,123.9525,221612.0
2018-11-27 09:35:00,125.07,125.27,124.13,124.48,111621.0,123.9624,124.1606,123.0307,123.3776,111621.0
2018-11-27 09:40:00,124.43,125.15,123.76,124.6,119643.0,123.3281,124.0417,122.664,123.4966,119643.0
2018-11-27 09:45:00,124.61,124.83,124.18,124.65,87688.0,123.5065,123.7245,123.0803,123.5461,87688.0
2018-11-27 09:50:00,124.61,125.03,124.39,125.0,84985.0,123.5065,123.9228,123.2884,123.893,84985.0
2018-11-27 09:55:00,125.0,126.09,124.95,125.85,137418.0,123.893,124.9734,123.8435,124.7355,137418.0
2018-11-27 10:00:00,125.88,126.25,125.33,126.25,127142.0,124.7652,125.132,124.2201,125.132,127142.0
2018-11-27 10:05:00,126.21,126.39,125.89,126.34,95400.0,125.0923,125.2707,124.7752,125.2212,95400.0
2018-11-27 10:10:00,126.29,126.62,126.15,126.29,90345.0,125.1716,125.4987,125.0328,125.1716,90345.0
2018-11-27 10:15:00,126.35,126.65,126.2,126.37,181269.0,125.2311,125.5284,125.0824,125.2509,181269.0
2018-11-27 10:20:00,126.37,126.48,125.97,126.07,269040.0,125.2509,125.3599,124.8544,124.9536,269040.0
2018-11-27 10:25:00,126.05,126.19,125.7,125.91,131289.0,124.9337,125.0725,124.5868,124.795,131289.0
2018-11-27 10:30:00,125.92,126.03,125.33,125.47,137525.0,124.8049,124.9139,124.2201,124.3589,137525.0
2018-11-27 10:35:00,125.47,125.5,125.03,125.3,57900.0,124.3589,124.3886,123.9228,124.1904,57900.0
2018-11-27 10:40:00,125.3,125.51,124.89,125.47,71137.0,124.1904,124.3985,123.784,124.3589,71137.0
2018-11-27 10:45:00,125.45,125.86,125.44,125.86,71636.0,124.339,124.7454,124.3291,124.7454,71636.0
2018-11-27 10:50:00,125.87,126.09,125.73,125.97,71006.0,124.7553,124.9734,124.6166,124.8544,71006.0
2018-11-27 10:55:00,125.99,126.38,125.93,126.32,92235.0,124.8743,125.2608,124.8148,125.2013,92235.0
2018-11-27 11:00:00,126.29,126.38,125.86,126.33,68850.0,125.1716,125.2608,124.7454,125.2113,68850.0
2018-11-27 11:05:00,126.32,126.44,126.11,126.13,61883.0,125.2013,125.3203,124.9932,125.013,61883.0
2018-11-27 11:10:00,126.14,126.36,126.14,126.2,82748.0,125.0229,125.241,125.0229,125.0824,82748.0
2018-11-27 11:15:00,126.22,126.81,126.19,126.65,81699.0,125.1022,125.687,125.0725,125.5284,81699.0
2018-11-27 11:20:00,126.7,126.7,126.35,126.5,55555.0,125.578,125.578,125.2311,125.3797,55555.0
2018-11-27 11:25:00,126.51,126.91,126.46,126.79,88569.0,125.3897,125.7861,125.3401,125.6672,88569.0
2018-11-27 11:30:00,126.75,126.81,126.36,126.67,118175.0,125.6275,125.687,125.241,125.5482,118175.0
2018-11-27 11:35:00,126.66,126.87,126.66,126.8,95252.0,125.5383,125.7465,125.5383,125.6771,95252.0
2018-11-27 11:40:00,126.8,127.08,126.72,126.78,149750.0,125.6771,125.9546,125.5978,125.6573,149750.0
2018-11-27 11:45:00,126.82,126.82,126.14,126.37,73386.0,125.6969,125.6969,125.0229,125.2509,73386.0
2018-11-27 11:50:00,126.35,126.75,126.31,126.67,51603.0,125.2311,125.6275,125.1914,125.5482,51603.0
2018-11-27 11:55:00,126.74,126.96,126.57,126.9,56762.0,125.6176,125.8357,125.4491,125.7762,56762.0
2018-11-27 12:00:00,126.91,126.96,126.32,126.42,58861.0,125.7861,125.8357,125.2013,125.3005,58861.0
2018-11-27 12:05:00,126.42,126.8,126.38,126.73,49305.0,125.3005,125.6771,125.2608,125.6077,49305.0
2018-11-27 12:10:00,126.74,126.79,126.51,126.57,43227.0,125.6176,125.6672,125.3897,125.4491,43227.0
2018-11-27 12:15:00,126.55,126.81,126.28,126.81,46609.0,125.4293,125.687,125.1617,125.687,46609.0
2018-11-27 12:20:00,126.77,126.87,126.48,126.66,45120.0,125.6474,125.7465,125.3599,125.5383,45120.0
2018-11-27 12:25:00,126.65,126.72,126.14,126.16,44699.0,125.5284,125.5978,125.0229,125.0428,44699.0
2018-11-27 12:30:00,126.13,126.35,125.86,125.98,57628.0,125.013,125.2311,124.7454,124.8644,57628.0
2018-11-27 12:35:00,125.94,126.24,125.86,126.24,50082.0,124.8247,125.1221,124.7454,125.1221,50082.0
2018-11-27 12:40:00,126.19,126.25,126.02,126.05,34969.0,125.0725,125.132,124.904,124.9337,34969.0
2018-11-27 12:45:00,126.02,126.09,125.72,125.78,28063.0,124.904,124.9734,124.6067,124.6661,28063.0
2018-11-27 12:50:00,125.75,125.85,125.53,125.76,37427.0,124.6364,124.7355,124.4183,124.6463,37427.0
2018-11-27 12:55:00,125.79,125.98,125.68,125.87,29873.0,124.676,124.8644,124.567,124.7553,29873.0
2018-11-27 13:00:00,125.84,126.04,125.76,125.89,42152.0,124.7256,124.9238,124.6463,124.7752,42152.0
2018-11-27 13:05:00,125.9,126.12,125.88,126.06,32666.0,124.7851,125.0031,124.7652,124.9436,32666.0
2018-11-27 13:10:00,126.06,126.14,125.83,126.0,41485.0,124.9436,125.0229,124.7157,124.8842,41485.0
2018-11-27 13:15:00,126.02,126.24,125.62,125.73,40309.0,124.904,125.1221,124.5075,124.6166,40309.0
2018-11-27 13:20:00,125.8,126.01,125.75,125.92,27869.0,124.6859,124.8941,124.6364,124.8049,27869.0
2018-11-27 13:25:00,125.96,126.21,125.91,126.16,47730.0,124.8445,125.0923,124.795,125.0428,47730.0
2018-11-27 13:30:00,126.17,126.39,126.16,126.29,49560.0,125.0527,125.2707,125.0428,125.1716,49560.0
2018-11-27 13:35:00,126.28,126.52,126.26,126.45,60851.0,125.1617,125.3996,125.1419,125.3302,60851.0
2018-11-27 13:40:00,126.44,126.51,126.2,126.44,41117.0,125.3203,125.3897,125.0824,125.3203,41117.0
2018-11-27 13:45:00,126.4,126.53,126.33,126.37,43585.0,125.2806,125.4095,125.2113,125.2509,43585.0
2018-11-27 13:50:00,126.4,126.45,126.27,126.34,28696.0,125.2806,125.3302,125.1518,125.2212,28696.0
2018-11-27 13:55:00,126.32,126.85,126.28,126.8,57824.0,125.2013,125.7266,125.1617,125.6771,57824.0
2018-11-27 14:00:00,126.79,126.97,126.76,126.85,69801.0,125.6672,125.8456,125.6374,125.7266,69801.0
2018-11-27 14:05:00,126.82,127.15,126.7,127.01,75468.0,125.6969,126.024,125.578,125.8852,75468.0
2018-11-27 14:10:00,127.0,127.03,126.77,126.94,51696.0,125.8753,125.9051,125.6474,125.8159,51696.0
2018-11-27 14:15:00,126.95,127.02,126.74,126.95,56268.0,125.8258,125.8951,125.6176,125.8258,56268.0
2018-11-27 14:20:00,126.94,127.11,126.83,127.06,62875.0,125.8159,125.9843,125.7068,125.9348,62875.0
2018-11-27 14:25:00,127.08,127.24,126.96,127.24,69717.0,125.9546,126.1132,125.8357,126.1132,69717.0
2018-11-27 14:30:00,127.24,127.3,127.07,127.23,74239.0,126.1132,126.1727,125.9447,126.1033,74239.0
2018-11-27 14:35:00,127.24,127.41,126.89,126.98,109957.0,126.1132,126.2817,125.7663,125.8555,109957.0
2018-11-27 14:40:00,127.01,127.25,126.96,127.18,57835.0,125.8852,126.1231,125.8357,126.0537,57835.0
2018-11-27 14:45:00,127.21,127.26,126.96,127.1,63435.0,126.0835,126.133,125.8357,125.9744,63435.0
2018-11-27 14:50:00,127.08,127.22,126.91,127.17,57267.0,125.9546,126.0934,125.7861,126.0438,57267.0
2018-11-27 14:55:00,127.15,127.16,126.85,126.9,61103.0,126.024,126.0339,125.7266,125.7762,61103.0
2018-11-27 15:00:00,126.9,126.96,126.74,126.96,84132.0,125.7762,125.8357,125.6176,125.8357,84132.0
2018-11-27 15:05:00,126.98,127.0,126.59,126.74,72324.0,125.8555,125.8753,125.469,125.6176,72324.0
2018-11-27 15:10:00,126.74,126.82,126.6,126.71,99258.0,125.6176,125.6969,125.4789,125.5879,99258.0
2018-11-27 15:15:00,126.71,126.77,126.44,126.5,83312.0,125.5879,125.6474,125.3203,125.3797,83312.0
2018-11-27 15:20:00,126.52,126.69,126.36,126.63,100206.0,125.3996,125.5681,125.241,125.5086,100206.0
2018-11-27 15:25:00,126.64,126.99,126.64,126.94,106922.0,125.5185,125.8654,125.5185,125.8159,106922.0
2018-11-27 15:30:00,126.95,126.95,126.51,126.58,114368.0,125.8258,125.8258,125.3897,125.459,114368.0
2018-11-27 15:35:00,126.58,126.87,126.45,126.57,131233.0,125.459,125.7465,125.3302,125.4491,131233.0
2018-11-27 15:40:00,126.59,127.01,126.57,127.01,109452.0,125.469,125.8852,125.4491,125.8852,109452.0
2018-11-27 15:45:00,126.99,127.15,126.91,127.03,193207.0,125.8654,126.024,125.7861,125.9051,193207.0
2018-11-27 15:50:00,127.03,127.1,126.93,127.01,235463.0,125.9051,125.9744,125.8059,125.8852,235463.0
2018-11-27 15:55:00,127.0,127.61,126.99,127.54,396138.0,125.8753,126.4799,125.8654,126.4105,396138.0
2018-11-28 09:30:00,138.69,139.6,135.77,135.87,1602009.0,137.4618,138.3637,134.5677,134.6668,1602009.0
2018-11-28 09:35:00,135.92,136.84,135.14,135.15,696506.0,134.7163,135.6282,133.9432,133.9531,696506.0
2018-11-28 09:40:00,135.25,135.25,134.15,134.58,680092.0,134.0523,134.0523,132.962,133.3882,680092.0
2018-11-28 09:45:00,134.59,134.8,133.43,134.31,669048.0,133.3981,133.6062,132.2484,133.1206,669048.0
2018-11-28 09:50:00,134.31,135.0,133.51,133.94,686800.0,133.1206,133.8045,132.3277,132.7539,686800.0
2018-11-28 09:55:00,134.0,134.53,133.64,133.92,468312.0,132.8133,133.3386,132.4565,132.734,468312.0
2018-11-28 10:00:00,133.9,134.87,133.86,134.64,390958.0,132.7142,133.6756,132.6746,133.4477,390958.0
2018-11-28 10:05:00,134.63,134.68,132.47,132.86,732721.0,133.4378,133.4873,131.2969,131.6834,732721.0
2018-11-28 10:10:00,132.85,133.14,132.38,132.4,452207.0,131.6735,131.9609,131.2077,131.2275,452207.0
2018-11-28 10:15:00,132.42,133.35,132.39,133.26,450515.0,131.2473,132.1691,131.2176,132.0799,450515.0
2018-11-28 10:20:00,133.2,133.54,132.91,133.5,250220.0,132.0204,132.3574,131.733,132.3178,250220.0
2018-11-28 10:25:00,133.45,133.57,132.9,133.01,210085.0,132.2682,132.3871,131.7231,131.8321,210085.0
2018-11-28 10:30:00,132.98,133.53,132.75,133.52,204560.0,131.8024,132.3475,131.5744,132.3376,204560.0
2018-11-28 10:35:00,133.47,133.55,133.09,133.27,176444.0,132.288,132.3673,131.9114,132.0898,176444.0
2018-11-28 10:40:00,133.29,133.72,133.04,133.43,192788.0,132.1096,132.5358,131.8618,132.2484,192788.0
2018-11-28 10:45:00,133.4,133.58,133.1,133.22,124694.0,132.2186,132.3971,131.9213,132.0402,124694.0
2018-11-28 10:50:00,133.26,133.35,132.44,133.15,211804.0,132.0799,132.1691,131.2671,131.9709,211804.0
2018-11-28 10:55:00,133.15,133.38,132.95,133.28,130041.0,131.9709,132.1988,131.7726,132.0997,130041.0
2018-11-28 11:00:00,133.31,133.62,133.15,133.35,168652.0,132.1294,132.4367,131.9709,132.1691,168652.0
2018-11-28 11:05:00,133.36,133.53,133.17,133.18,104761.0,132.179,132.3475,131.9907,132.0006,104761.0
2018-11-28 11:10:00,133.19,133.75,133.02,133.71,178373.0,132.0105,132.5655,131.842,132.5259,178373.0
2018-11-28 11:15:00,133.7,133.72,132.78,133.24,174916.0,132.516,132.5358,131.6041,132.0601,174916.0
2018-11-28 11:20:00,133.24,133.27,132.45,132.57,111218.0,132.0601,132.0898,131.2771,131.396,111218.0
2018-11-28 11:25:00,132.57,132.73,131.97,132.35,243715.0,131.396,131.5546,130.8013,131.1779,243715.0
2018-11-28 11:30:00,132.34,133.0,132.13,132.87,148641.0,131.168,131.8222,130.9599,131.6933,148641.0
2018-11-28 11:35:00,132.87,133.07,132.52,132.87,95512.0,131.6933,131.8916,131.3464,131.6933,95512.0
2018-11-28 11:40:00,132.81,133.27,132.51,133.11,86011.0,131.6339,132.0898,131.3365,131.9312,86011.0
2018-11-28 11:45:00,133.19,133.2,132.8,133.02,80399.0,132.0105,132.0204,131.624,131.842,80399.0
2018-11-28 11:50:00,133.06,133.44,132.9,133.35,92547.0,131.8817,132.2583,131.7231,132.1691,92547.0
2018-11-28 11:55:00,133.36,134.15,133.28,133.86,168531.0,132.179,132.962,132.0997,132.6746,168531.0
2018-11-28 12:00:00,133.87,135.47,133.84,135.28,433527.0,132.6845,134.2703,132.6547,134.082,433527.0
2018-11-28 12:05:00,135.26,136.1,135.16,135.99,457271.0,134.0622,134.8947,133.9631,134.7857,457271.0
2018-11-28 12:10:00,136.02,136.15,135.15,135.93,465817.0,134.8154,134.9443,133.9531,134.7262,465817.0
2018-11-28 12:15:00,135.95,136.09,135.56,136.0,261848.0,134.7461,134.8848,134.3595,134.7956,261848.0
2018-11-28 12:20:00,136.0,136.48,136.0,136.29,231406.0,134.7956,135.2714,134.7956,135.0831,231406.0
2018-11-28 12:25:00,136.26,136.55,135.82,136.54,197802.0,135.0533,135.3407,134.6172,135.3308,197802.0
2018-11-28 12:30:00,136.52,137.19,136.52,136.99,292625.0,135.311,135.9751,135.311,135.7769,292625.0
2018-11-28 12:35:00,136.99,137.28,136.83,137.22,262486.0,135.7769,136.0643,135.6183,136.0048,262486.0
2018-11-28 12:40:00,137.27,137.63,137.08,137.38,265991.0,136.0544,136.4112,135.8661,136.1634,265991.0
2018-11-28 12:45:00,137.37,138.18,137.36,137.8,274761.0,136.1535,136.9563,136.1436,136.5797,274761.0
2018-11-28 12:50:00,137.81,138.08,137.71,137.92,136417.0,136.5896,136.8572,136.4905,136.6986,136417.0
2018-11-28 12:55:00,137.9,138.33,137.45,137.66,238882.0,136.6788,137.105,136.2328,136.4409,238882.0
2018-11-28 13:00:00,137.61,137.65,136.34,136.51,230054.0,136.3914,136.431,135.1326,135.3011,230054.0
2018-11-28 13:05:00,136.5,136.83,136.2,136.31,186719.0,135.2912,135.6183,134.9938,135.1029,186719.0
2018-11-28 13:10:00,136.3,136.65,135.93,136.65,181264.0,135.093,135.4399,134.7262,135.4399,181264.0
2018-11-28 13:15:00,136.65,137.02,136.26,136.86,77631.0,135.4399,135.8066,135.0533,135.648,77631.0
2018-11-28 13:20:00,136.88,136.95,136.17,136.27,105205.0,135.6678,135.7372,134.9641,135.0632,105205.0
2018-11-28 13:25:00,136.28,137.12,136.22,137.02,95965.0,135.0731,135.9057,135.0137,135.8066,95965.0
2018-11-28 13:30:00,137.0,137.03,136.67,136.89,74012.0,135.7868,135.8165,135.4597,135.6777,74012.0
2018-11-28 13:35:00,136.94,137.6,136.89,137.49,85025.0,135.7273,136.3814,135.6777,136.2724,85025.0
2018-11-28 13:40:00,137.49,138.21,137.33,137.86,107297.0,136.2724,136.986,136.1138,136.6391,107297.0
2018-11-28 13:45:00,137.84,137.99,137.32,137.35,97903.0,136.6193,136.768,136.1039,136.1337,97903.0
2018-11-28 13:50:00,137.35,137.69,137.28,137.28,83414.0,136.1337,136.4707,136.0643,136.0643,83414.0
2018-11-28 13:55:00,137.37,137.85,137.37,137.85,84728.0,136.1535,136.6292,136.1535,136.6292,84728.0
2018-11-28 14:00:00,137.93,138.21,137.82,138.04,122324.0,136.7085,136.986,136.5995,136.8176,122324.0
2018-11-28 14:05:00,138.07,138.5,137.84,138.39,198138.0,136.8473,137.2735,136.6193,137.1645,198138.0
2018-11-28 14:10:00,138.43,138.47,137.68,137.94,132781.0,137.2041,137.2437,136.4607,136.7184,132781.0
2018-11-28 14:15:00,137.92,138.06,137.38,138.02,128772.0,136.6986,136.8374,136.1634,136.7977,128772.0
2018-11-28 14:20:00,138.01,138.16,137.67,137.96,121987.0,136.7878,136.9365,136.4508,136.7383,121987.0
2018-11-28 14:25:00,137.96,138.72,137.83,138.52,312241.0,136.7383,137.4915,136.6094,137.2933,312241.0
2018-11-28 14:30:00,138.55,138.65,138.3,138.61,127098.0,137.323,137.4222,137.0753,137.3825,127098.0
2018-11-28 14:35:00,138.61,138.88,138.52,138.74,114473.0,137.3825,137.6501,137.2933,137.5114,114473.0
2018-11-28 14:40:00,138.77,138.99,138.61,138.9,100484.0,137.5411,137.7591,137.3825,137.6699,100484.0
2018-11-28 14:45:00,138.93,138.95,138.23,138.46,142897.0,137.6997,137.7195,137.0059,137.2338,142897.0
2018-11-28 14:50:00,138.46,138.64,138.25,138.48,135011.0,137.2338,137.4122,137.0257,137.2537,135011.0
2018-11-28 14:55:00,138.49,138.68,138.23,138.44,142258.0,137.2636,137.4519,137.0059,137.214,142258.0
2018-11-28 15:00:00,138.44,138.46,138.11,138.4,103108.0,137.214,137.2338,136.8869,137.1744,103108.0
2018-11-28 15:05:00,138.39,138.66,138.35,138.57,140609.0,137.1645,137.4321,137.1248,137.3429,140609.0
2018-11-28 15:10:00,138.57,139.0,138.56,138.96,145432.0,137.3429,137.7691,137.3329,137.7294,145432.0
2018-11-28 15:15:00,138.96,139.01,138.77,138.96,160138.0,137.7294,137.779,137.5411,137.7294,160138.0
2018-11-28 15:20:00,138.96,139.19,138.94,138.96,160781.0,137.7294,137.9574,137.7096,137.7294,160781.0
2018-11-28 15:25:00,138.96,139.15,138.66,138.93,174840.0,137.7294,137.9177,137.4321,137.6997,174840.0
2018-11-28 15:30:00,138.93,139.47,138.79,139.46,191470.0,137.6997,138.2349,137.5609,138.225,191470.0
2018-11-28 15:35:00,139.47,139.82,139.36,139.8,258939.0,138.2349,138.5818,138.1259,138.562,258939.0
2018-11-28 15:40:00,139.82,140.04,139.69,139.88,336509.0,138.5818,138.7998,138.4529,138.6413,336509.0
2018-11-28 15:45:00,139.89,140.64,139.86,140.6,437273.0,138.6512,139.3945,138.6214,139.3549,437273.0
2018-11-28 15:50:00,140.59,140.89,140.55,140.71,465375.0,139.345,139.6423,139.3053,139.4639,465375.0
2018-11-28 15:55:00,140.7,140.89,140.6,140.64,695597.0,139.454,139.6423,139.3549,139.3945,695597.0
2018-11-29 09:30:00,139.85,140.62,139.6,139.66,376460.0,138.6115,139.3747,138.3637,138.4232,376460.0
2018-11-29 09:35:00,139.65,140.42,139.27,140.05,177107.0,138.4133,139.1765,138.0367,138.8098,177107.0
2018-11-29 09:40:00,139.99,141.7,139.6,141.51,288162.0,138.7503,140.4451,138.3637,140.2568,288162.0
2018-11-29 09:45:00,141.56,141.68,140.88,141.58,203647.0,140.3064,140.4253,139.6324,140.3262,203647.0
2018-11-29 09:50:00,141.59,142.85,141.58,142.56,490996.0,140.3361,141.585,140.3262,141.2975,490996.0
2018-11-29 09:55:00,142.57,142.63,142.32,142.58,185223.0,141.3074,141.3669,141.0597,141.3173,185223.0
2018-11-29 10:00:00,142.57,142.88,141.83,142.37,189629.0,141.3074,141.6147,140.574,141.1092,189629.0
2018-11-29 10:05:00,142.38,142.68,141.58,141.8,163867.0,141.1191,141.4165,140.3262,140.5443,163867.0
2018-11-29 10:10:00,141.79,142.42,141.29,142.2,144635.0,140.5343,141.1588,140.0388,140.9407,144635.0
2018-11-29 10:15:00,142.19,142.22,141.32,141.58,97560.0,140.9308,140.9605,140.0685,140.3262,97560.0
2018-11-29 10:20:00,141.54,141.68,140.86,140.87,106097.0,140.2866,140.4253,139.6126,139.6225,106097.0
2018-11-29 10:25:00,140.84,141.08,140.29,140.55,86255.0,139.5928,139.8306,139.0476,139.3053,86255.0
2018-11-29 10:30:00,140.5,141.34,140.5,140.94,114717.0,139.2558,140.0883,139.2558,139.6919,114717.0
2018-11-29 10:35:00,140.86,141.33,140.78,141.07,76242.0,139.6126,140.0784,139.5333,139.8207,76242.0
2018-11-29 10:40:00,141.03,141.26,140.42,140.49,99365.0,139.7811,140.009,139.1765,139.2459,99365.0
2018-11-29 10:45:00,140.49,140.56,139.91,139.94,89948.0,139.2459,139.3152,138.671,138.7007,89948.0
2018-11-29 10:50:00,139.94,140.18,139.57,139.78,80489.0,138.7007,138.9386,138.334,138.5421,80489.0
2018-11-29 10:55:00,139.83,140.31,139.45,140.21,94501.0,138.5917,139.0675,138.2151,138.9683,94501.0
2018-11-29 11:00:00,140.14,140.14,139.79,140.1,64509.0,138.899,138.899,138.5521,138.8593,64509.0
2018-11-29 11:05:00,140.07,140.38,140.01,140.19,49707.0,138.8296,139.1368,138.7701,138.9485,49707.0
2018-11-29 11:10:00,140.16,140.58,139.9,140.06,78332.0,138.9188,139.3351,138.6611,138.8197,78332.0
2018-11-29 11:15:00,140.12,140.39,139.92,140.02,51298.0,138.8791,139.1467,138.6809,138.78,51298.0
2018-11-29 11:20:00,139.99,140.59,139.8,140.25,61986.0,138.7503,139.345,138.562,139.008,61986.0
2018-11-29 11:25:00,140.22,140.89,140.11,140.5,58738.0,138.9782,139.6423,138.8692,139.2558,58738.0
2018-11-29 11:30:00,140.51,140.91,140.2,140.77,47719.0,139.2657,139.6621,138.9584,139.5234,47719.0
2018-11-29 11:35:00,140.75,141.1,140.71,140.73,54244.0,139.5036,139.8505,139.4639,139.4837,54244.0
2018-11-29 11:40:00,140.8,140.85,140.51,140.71,40195.0,139.5531,139.6027,139.2657,139.4639,40195.0
2018-11-29 11:45:00,140.7,141.06,140.49,140.97,57570.0,139.454,139.8108,139.2459,139.7216,57570.0
2018-11-29 11:50:00,141.05,141.23,140.79,141.11,41614.0,139.8009,139.9793,139.5432,139.8604,41614.0
2018-11-29 11:55:00,141.16,141.19,140.49,140.64,63046.0,139.9099,139.9397,139.2459,139.3945,63046.0
2018-11-29 12:00:00,140.65,140.65,140.16,140.25,76054.0,139.4044,139.4044,138.9188,139.008,76054.0
2018-11-29 12:05:00,140.24,140.39,140.05,140.3,44332.0,138.9981,139.1467,138.8098,139.0575,44332.0
2018-11-29 12:10:00,140.31,140.57,140.17,140.22,41141.0,139.0675,139.3251,138.9287,138.9782,41141.0
2018-11-29 12:15:00,140.21,140.56,140.1,140.45,31369.0,138.9683,139.3152,138.8593,139.2062,31369.0
2018-11-29 12:20:00,140.48,140.5,140.22,140.23,40686.0,139.2359,139.2558,138.9782,138.9882,40686.0
2018-11-29 12:25:00,140.25,140.39,140.17,140.3,69890.0,139.008,139.1467,138.9287,139.0575,69890.0
2018-11-29 12:30:00,140.28,140.34,140.16,140.16,32172.0,139.0377,139.0972,138.9188,138.9188,32172.0
2018-11-29 12:35:00,140.16,140.3,139.95,140.29,40747.0,138.9188,139.0575,138.7106,139.0476,40747.0
2018-11-29 12:40:00,140.27,140.71,140.26,140.55,60938.0,139.0278,139.4639,139.0179,139.3053,60938.0
2018-11-29 12:45:00,140.55,140.57,140.28,140.42,56883.0,139.3053,139.3251,139.0377,139.1765,56883.0
2018-11-29 12:50:00,140.43,140.5,140.07,140.1,32699.0,139.1864,139.2558,138.8296,138.8593,32699.0
2018-11-29 12:55:00,140.09,140.46,140.08,140.44,27369.0,138.8494,139.2161,138.8395,139.1963,27369.0
2018-11-29 13:00:00,140.45,140.52,140.29,140.37,39160.0,139.2062,139.2756,139.0476,139.1269,39160.0
2018-11-29 13:05:00,140.37,140.37,139.93,140.07,28935.0,139.1269,139.1269,138.6908,138.8296,28935.0
2018-11-29 13:10:00,140.04,140.1,139.81,139.84,16228.0,138.7998,138.8593,138.5719,138.6016,16228.0
2018-11-29 13:15:00,139.84,140.12,139.83,140.09,25426.0,138.6016,138.8791,138.5917,138.8494,25426.0
2018-11-29 13:20:00,140.08,140.17,139.97,140.12,24542.0,138.8395,138.9287,138.7305,138.8791,24542.0
2018-11-29 13:25:00,140.14,140.24,140.05,140.17,19216.0,138.899,138.9981,138.8098,138.9287,19216.0
2018-11-29 13:30:00,140.19,140.25,140.06,140.12,40605.0,138.9485,139.008,138.8197,138.8791,40605.0
2018-11-29 13:35:00,140.14,140.23,139.98,140.18,25921.0,138.899,138.9882,138.7404,138.9386,25921.0
2018-11-29 13:40:00,140.2,140.23,140.05,140.16,24370.0,138.9584,138.9882,138.8098,138.9188,24370.0
2018-11-29 13:45:00,140.2,140.45,140.2,140.44,36653.0,138.9584,139.2062,138.9584,139.1963,36653.0
2018-11-29 13:50:00,140.46,140.51,140.04,140.04,35013.0,139.2161,139.2657,138.7998,138.7998,35013.0
2018-11-29 13:55:00,140.04,140.29,139.96,140.15,30107.0,138.7998,139.0476,138.7206,138.9089,30107.0
2018-11-29 14:00:00,140.14,140.54,139.99,140.41,52833.0,138.899,139.2954,138.7503,139.1666,52833.0
2018-11-29 14:05:00,140.37,140.44,140.23,140.42,33125.0,139.1269,139.1963,138.9882,139.1765,33125.0
2018-11-29 14:10:00,140.41,140.87,140.33,140.8,38509.0,139.1666,139.6225,139.0873,139.5531,38509.0
2018-11-29 14:15:00,140.81,141.06,140.64,140.94,71162.0,139.563,139.8108,139.3945,139.6919,71162.0
2018-11-29 14:20:00,140.93,141.23,140.88,140.98,64774.0,139.682,139.9793,139.6324,139.7315,64774.0
2018-11-29 14:25:00,141.0,141.04,140.77,140.8,58586.0,139.7513,139.791,139.5234,139.5531,58586.0
2018-11-29 14:30:00,140.83,140.91,140.71,140.85,26982.0,139.5828,139.6621,139.4639,139.6027,26982.0
2018-11-29 14:35:00,140.84,141.02,140.66,140.66,79483.0,139.5928,139.7712,139.4144,139.4144,79483.0
2018-11-29 14:40:00,140.69,140.87,140.61,140.77,25920.0,139.4441,139.6225,139.3648,139.5234,25920.0
2018-11-29 14:45:00,140.77,140.81,140.5,140.6,35857.0,139.5234,139.563,139.2558,139.3549,35857.0
2018-11-29 14:50:00,140.58,141.04,140.57,140.98,47989.0,139.3351,139.791,139.3251,139.7315,47989.0
2018-11-29 14:55:00,141.0,141.29,140.94,141.17,37432.0,139.7513,140.0388,139.6919,139.9198,37432.0
2018-11-29 15:00:00,141.18,141.25,141.07,141.13,27873.0,139.9297,139.9991,139.8207,139.8802,27873.0
2018-11-29 15:05:00,141.08,141.13,140.95,141.05,28285.0,139.8306,139.8802,139.7018,139.8009,28285.0
2018-11-29 15:10:00,141.06,141.09,140.85,140.94,33545.0,139.8108,139.8405,139.6027,139.6919,33545.0
2018-11-29 15:15:00,140.98,140.98,140.62,140.62,35471.0,139.7315,139.7315,139.3747,139.3747,35471.0
2018-11-29 15:20:00,140.59,140.76,140.43,140.53,33453.0,139.345,139.5135,139.1864,139.2855,33453.0
2018-11-29 15:25:00,140.53,140.69,140.38,140.6,31986.0,139.2855,139.4441,139.1368,139.3549,31986.0
2018-11-29 15:30:00,140.57,140.57,140.21,140.27,71247.0,139.3251,139.3251,138.9683,139.0278,71247.0
2018-11-29 15:35:00,140.3,140.51,140.14,140.25,59878.0,139.0575,139.2657,138.899,139.008,59878.0
2018-11-29 15:40:00,140.25,140.33,140.14,140.31,54036.0,139.008,139.0873,138.899,139.0675,54036.0
2018-11-29 15:45:00,140.27,140.37,140.12,140.18,68721.0,139.0278,139.1269,138.8791,138.9386,68721.0
2018-11-29 15:50:00,140.22,140.27,139.93,140.13,87104.0,138.9782,139.0278,138.6908,138.889,87104.0
2018-11-29 15:55:00,140.12,140.13,139.71,139.76,207782.0,138.8791,138.889,138.4728,138.5223,207782.0
2018-11-30 09:30:00,138.89,139.83,138.88,139.03,222152.0,137.66,138.5917,137.6501,137.7988,222152.0
2018-11-30 09:35:00,139.0,139.25,138.28,139.12,79439.0,137.7691,138.0168,137.0554,137.888,79439.0
2018-11-30 09:40:00,139.32,139.59,138.4,139.39,60561.0,138.0862,138.3538,137.1744,138.1556,60561.0
2018-11-30 09:45:00,139.52,141.01,139.45,140.96,148777.0,138.2844,139.7613,138.2151,139.7117,148777.0
2018-11-30 09:50:00,140.98,141.02,140.35,140.64,91291.0,139.7315,139.7712,139.1071,139.3945,91291.0
2018-11-30 09:55:00,140.63,140.92,139.94,140.78,159017.0,139.3846,139.672,138.7007,139.5333,159017.0
2018-11-30 10:00:00,140.78,140.93,140.28,140.47,81174.0,139.5333,139.682,139.0377,139.226,81174.0
2018-11-30 10:05:00,140.49,141.26,140.3,141.15,67504.0,139.2459,140.009,139.0575,139.9,67504.0
2018-11-30 10:10:00,141.16,141.54,140.9,141.54,76362.0,139.9099,140.2866,139.6522,140.2866,76362.0
2018-11-30 10:15:00,141.54,141.56,141.11,141.12,84406.0,140.2866,140.3064,139.8604,139.8703,84406.0
2018-11-30 10:20:00,141.08,141.35,140.88,141.04,52915.0,139.8306,140.0982,139.6324,139.791,52915.0
2018-11-30 10:25:00,141.05,141.23,140.77,141.18,54116.0,139.8009,139.9793,139.5234,139.9297,54116.0
2018-11-30 10:30:00,141.18,141.85,141.16,141.72,82197.0,139.9297,140.5938,139.9099,140.465,82197.0
2018-11-30 10:35:00,141.73,141.83,141.45,141.65,47449.0,140.4749,140.574,140.1974,140.3956,47449.0
2018-11-30 10:40:00,141.69,141.84,141.36,141.77,75459.0,140.4352,140.5839,140.1082,140.5145,75459.0
2018-11-30 10:45:00,141.78,141.79,141.12,141.17,78990.0,140.5244,140.5343,139.8703,139.9198,78990.0
2018-11-30 10:50:00,141.18,141.49,141.1,141.47,55963.0,139.9297,140.237,139.8505,140.2172,55963.0
2018-11-30 10:55:00,141.46,141.5,141.05,141.1,60357.0,140.2073,140.2469,139.8009,139.8505,60357.0
2018-11-30 11:00:00,141.06,141.18,140.92,141.15,48927.0,139.8108,139.9297,139.672,139.9,48927.0
2018-11-30 11:05:00,141.16,141.17,140.73,140.8,58671.0,139.9099,139.9198,139.4837,139.5531,58671.0
2018-11-30 11:10:00,140.79,140.92,140.39,140.63,70427.0,139.5432,139.672,139.1467,139.3846,70427.0
2018-11-30 11:15:00,140.61,141.07,140.59,140.96,40811.0,139.3648,139.8207,139.345,139.7117,40811.0
2018-11-30 11:20:00,140.99,141.26,140.94,141.1,44542.0,139.7414,140.009,139.6919,139.8505,44542.0
2018-11-30 11:25:00,141.12,141.14,140.51,140.68,50050.0,139.8703,139.8901,139.2657,139.4342,50050.0
2018-11-30 11:30:00,140.67,141.09,140.41,140.89,44697.0,139.4243,139.8405,139.1666,139.6423,44697.0
2018-11-30 11:35:00,140.85,141.3,140.73,141.17,35605.0,139.6027,140.0487,139.4837,139.9198,35605.0
2018-11-30 11:40:00,141.19,141.69,141.17,141.64,52985.0,139.9397,140.4352,139.9198,140.3857,52985.0
2018-11-30 11:45:00,141.67,141.9,141.58,141.85,56412.0,140.4154,140.6434,140.3262,140.5938,56412.0
2018-11-30 11:50:00,141.9,141.99,141.71,141.82,48946.0,140.6434,140.7326,140.4551,140.5641,48946.0
2018-11-30 11:55:00,141.79,141.88,141.65,141.86,66791.0,140.5343,140.6235,140.3956,140.6037,66791.0
2018-11-30 12:00:00,141.88,141.94,141.46,141.58,49817.0,140.6235,140.683,140.2073,140.3262,49817.0
2018-11-30 12:05:00,141.59,141.94,141.59,141.9,50129.0,140.3361,140.683,140.3361,140.6434,50129.0
2018-11-30 12:10:00,141.94,142.0,141.45,141.52,62698.0,140.683,140.7425,140.1974,140.2667,62698.0
2018-11-30 12:15:00,141.53,141.82,141.48,141.8,49235.0,140.2766,140.5641,140.2271,140.5443,49235.0
2018-11-30 12:20:00,141.8,142.02,141.73,141.94,89256.0,140.5443,140.7623,140.4749,140.683,89256.0
2018-11-30 12:25:00,141.99,142.25,141.98,142.09,72064.0,140.7326,140.9903,140.7227,140.8317,72064.0
2018-11-30 12:30:00,142.07,142.24,142.03,142.11,42852.0,140.8119,140.9804,140.7722,140.8515,42852.0
2018-11-30 12:35:00,142.09,142.27,142.09,142.14,41587.0,140.8317,141.0101,140.8317,140.8812,41587.0
2018-11-30 12:40:00,142.13,142.21,142.01,142.02,79991.0,140.8713,140.9506,140.7524,140.7623,79991.0
2018-11-30 12:45:00,142.01,142.42,142.0,142.35,44361.0,140.7524,141.1588,140.7425,141.0894,44361.0
2018-11-30 12:50:00,142.34,142.66,142.25,142.4,59702.0,141.0795,141.3966,140.9903,141.1389,59702.0
2018-11-30 12:55:00,142.42,142.48,141.98,142.01,61666.0,141.1588,141.2182,140.7227,140.7524,61666.0
2018-11-30 13:00:00,142.0,142.0,141.45,141.45,62094.0,140.7425,140.7425,140.1974,140.1974,62094.0
2018-11-30 13:05:00,141.46,141.54,141.23,141.26,44476.0,140.2073,140.2866,139.9793,140.009,44476.0
2018-11-30 13:10:00,141.19,141.27,141.03,141.14,29990.0,139.9397,140.0189,139.7811,139.8901,29990.0
2018-11-30 13:15:00,141.1,141.51,141.1,141.43,80497.0,139.8505,140.2568,139.8505,140.1775,80497.0
2018-11-30 13:20:00,141.48,141.54,141.37,141.5,39596.0,140.2271,140.2866,140.1181,140.2469,39596.0
2018-11-30 13:25:00,141.49,141.53,141.26,141.39,31603.0,140.237,140.2766,140.009,140.1379,31603.0
2018-11-30 13:30:00,141.43,141.9,141.41,141.71,53905.0,140.1775,140.6434,140.1577,140.4551,53905.0
2018-11-30 13:35:00,141.82,141.98,141.54,141.68,51050.0,140.5641,140.7227,140.2866,140.4253,51050.0
2018-11-30 13:40:00,141.7,141.94,141.69,141.92,24040.0,140.4451,140.683,140.4352,140.6632,24040.0
2018-11-30 13:45:00,141.96,142.14,141.88,142.14,54684.0,140.7028,140.8812,140.6235,140.8812,54684.0
2018-11-30 13:50:00,142.15,142.18,141.88,142.03,43919.0,140.8912,140.9209,140.6235,140.7722,43919.0
2018-11-30 13:55:00,142.05,142.28,141.93,142.23,65605.0,140.792,141.02,140.6731,140.9704,65605.0
2018-11-30 14:00:00,142.24,142.46,142.13,142.44,61542.0,140.9804,141.1984,140.8713,141.1786,61542.0
2018-11-30 14:05:00,142.44,142.72,142.37,142.59,101185.0,141.1786,141.4561,141.1092,141.3273,101185.0
2018-11-30 14:10:00,142.58,142.59,142.38,142.5,49119.0,141.3173,141.3273,141.1191,141.2381,49119.0
2018-11-30 14:15:00,142.52,142.78,142.28,142.32,73959.0,141.2579,141.5156,141.02,141.0597,73959.0
2018-11-30 14:20:00,142.39,142.4,142.18,142.27,40858.0,141.129,141.1389,140.9209,141.0101,40858.0
2018-11-30 14:25:00,142.26,142.67,142.22,142.58,48034.0,141.0002,141.4066,140.9605,141.3173,48034.0
2018-11-30 14:30:00,142.57,142.67,142.51,142.67,57595.0,141.3074,141.4066,141.248,141.4066,57595.0
2018-11-30 14:35:00,142.68,142.91,142.67,142.88,79433.0,141.4165,141.6444,141.4066,141.6147,79433.0
2018-11-30 14:40:00,142.9,143.0,142.74,142.87,76860.0,141.6345,141.7336,141.4759,141.6048,76860.0
2018-11-30 14:45:00,142.88,142.9,142.71,142.85,38924.0,141.6147,141.6345,141.4462,141.585,38924.0
2018-11-30 14:50:00,142.85,143.01,142.8,142.96,49983.0,141.585,141.7435,141.5354,141.694,49983.0
2018-11-30 14:55:00,142.97,142.99,142.56,142.73,79403.0,141.7039,141.7237,141.2975,141.466,79403.0
2018-11-30 15:00:00,142.78,142.86,142.67,142.85,52777.0,141.5156,141.5949,141.4066,141.585,52777.0
2018-11-30 15:05:00,142.85,143.07,142.72,143.06,85348.0,141.585,141.803,141.4561,141.7931,85348.0
2018-11-30 15:10:00,143.05,143.16,142.99,143.06,49844.0,141.7832,141.8922,141.7237,141.7931,49844.0
2018-11-30 15:15:00,143.06,143.22,143.04,143.12,92989.0,141.7931,141.9517,141.7733,141.8526,92989.0
2018-11-30 15:20:00,143.15,143.15,142.88,143.06,89100.0,141.8823,141.8823,141.6147,141.7931,89100.0
2018-11-30 15:25:00,143.06,143.13,142.89,142.89,95347.0,141.7931,141.8625,141.6246,141.6246,95347.0
2018-11-30 15:30:00,142.91,143.08,142.79,142.89,103220.0,141.6444,141.8129,141.5255,141.6246,103220.0
2018-11-30 15:35:00,142.88,142.92,142.7,142.86,97650.0,141.6147,141.6543,141.4363,141.5949,97650.0
2018-11-30 15:40:00,142.88,142.91,142.65,142.76,111401.0,141.6147,141.6444,141.3867,141.4958,111401.0
2018-11-30 15:45:00,142.78,142.82,142.42,142.48,131455.0,141.5156,141.5552,141.1588,141.2182,131455.0
2018-11-30 15:50:00,142.47,142.59,142.26,142.53,140039.0,141.2083,141.3273,141.0002,141.2678,140039.0
2018-11-30 15:55:00,142.54,143.0,142.54,142.84,317166.0,141.2777,141.7336,141.2777,141.575,317166.0
2018-12-03 09:30:00,146.3,147.07,144.66,145.23,581033.0,145.0044,145.7676,143.3789,143.9439,581033.0
2018-12-03 09:35:00,145.27,145.53,144.39,144.84,187133.0,143.9835,144.2412,143.1113,143.5573,187133.0
2018-12-03 09:40:00,144.78,145.46,144.65,145.28,189681.0,143.4979,144.1718,143.369,143.9934,189681.0
2018-12-03 09:45:00,145.27,145.46,144.62,145.06,195759.0,143.9835,144.1718,143.3393,143.7754,195759.0
2018-12-03 09:50:00,145.08,145.19,144.33,144.59,168717.0,143.7952,143.9042,143.0519,143.3095,168717.0
2018-12-03 09:55:00,144.56,144.69,143.51,144.27,121459.0,143.2798,143.4087,142.2391,142.9924,121459.0
2018-12-03 10:00:00,144.29,144.59,144.09,144.44,64912.0,143.0122,143.3095,142.814,143.1609,64912.0
2018-12-03 10:05:00,144.42,144.64,143.95,143.95,72725.0,143.1411,143.3591,142.6752,142.6752,72725.0
2018-12-03 10:10:00,143.97,144.3,143.82,143.9,70059.0,142.695,143.0221,142.5464,142.6257,70059.0
2018-12-03 10:15:00,143.86,144.5,143.82,144.46,66049.0,142.586,143.2203,142.5464,143.1807,66049.0
2018-12-03 10:20:00,144.46,145.14,144.36,144.96,77901.0,143.1807,143.8547,143.0816,143.6763,77901.0
2018-12-03 10:25:00,144.97,145.05,144.58,144.59,85380.0,143.6862,143.7655,143.2996,143.3095,85380.0
2018-12-03 10:30:00,144.6,144.81,144.04,144.31,60427.0,143.3195,143.5276,142.7644,143.032,60427.0
2018-12-03 10:35:00,144.35,144.48,143.64,143.64,58053.0,143.0717,143.2005,142.368,142.368,58053.0
2018-12-03 10:40:00,143.64,143.77,143.36,143.57,54775.0,142.368,142.4968,142.0904,142.2986,54775.0
2018-12-03 10:45:00,143.51,143.88,143.38,143.4,126845.0,142.2391,142.6058,142.1103,142.1301,126845.0
2018-12-03 10:50:00,143.37,143.37,142.56,143.02,157868.0,142.1004,142.1004,141.2975,141.7535,157868.0
2018-12-03 10:55:00,143.02,143.26,142.92,142.99,92501.0,141.7535,141.9913,141.6543,141.7237,92501.0
2018-12-03 11:00:00,143.04,143.47,142.73,143.38,87861.0,141.7733,142.1995,141.466,142.1103,87861.0
2018-12-03 11:05:00,143.37,143.87,143.29,143.87,55945.0,142.1004,142.5959,142.0211,142.5959,55945.0
2018-12-03 11:10:00,143.87,144.09,143.77,143.86,48957.0,142.5959,142.814,142.4968,142.586,48957.0
2018-12-03 11:15:00,143.86,144.42,143.86,144.33,58314.0,142.586,143.1411,142.586,143.0519,58314.0
2018-12-03 11:20:00,144.29,144.49,144.01,144.28,34674.0,143.0122,143.2104,142.7347,143.0023,34674.0
2018-12-03 11:25:00,144.28,144.58,144.13,144.36,54187.0,143.0023,143.2996,142.8536,143.0816,54187.0
2018-12-03 11:30:00,144.43,144.68,144.35,144.66,44673.0,143.151,143.3988,143.0717,143.3789,44673.0
2018-12-03 11:35:00,144.65,144.7,144.34,144.4,29192.0,143.369,143.4186,143.0618,143.1212,29192.0
2018-12-03 11:40:00,144.37,144.41,143.65,143.76,39013.0,143.0915,143.1311,142.3779,142.4869,39013.0
2018-12-03 11:45:00,143.78,143.99,143.58,143.89,30505.0,142.5067,142.7149,142.3085,142.6157,30505.0
2018-12-03 11:50:00,143.91,144.08,143.69,143.75,37517.0,142.6356,142.8041,142.4175,142.477,37517.0
2018-12-03 11:55:00,143.72,143.72,143.25,143.35,53239.0,142.4473,142.4473,141.9814,142.0805,53239.0
2018-12-03 12:00:00,143.37,143.87,143.36,143.82,26337.0,142.1004,142.5959,142.0904,142.5464,26337.0
2018-12-03 12:05:00,143.81,143.99,143.72,143.88,37777.0,142.5365,142.7149,142.4473,142.6058,37777.0
2018-12-03 12:10:00,143.9,143.94,143.7,143.85,31160.0,142.6257,142.6653,142.4274,142.5761,31160.0
2018-12-03 12:15:00,143.85,143.95,143.75,143.76,34381.0,142.5761,142.6752,142.477,142.4869,34381.0
2018-12-03 12:20:00,143.75,143.75,143.38,143.52,26569.0,142.477,142.477,142.1103,142.249,26569.0
2018-12-03 12:25:00,143.52,143.6,143.41,143.48,18965.0,142.249,142.3283,142.14,142.2094,18965.0
2018-12-03 12:30:00,143.53,144.14,143.53,144.14,25622.0,142.2589,142.8635,142.2589,142.8635,25622.0
2018-12-03 12:35:00,144.16,144.16,143.86,143.89,23419.0,142.8834,142.8834,142.586,142.6157,23419.0
2018-12-03 12:40:00,143.89,143.93,143.71,143.84,29055.0,142.6157,142.6554,142.4373,142.5662,29055.0
2018-12-03 12:45:00,143.84,143.91,143.78,143.87,34101.0,142.5662,142.6356,142.5067,142.5959,34101.0
2018-12-03 12:50:00,143.85,143.97,143.64,143.64,14590.0,142.5761,142.695,142.368,142.368,14590.0
2018-12-03 12:55:00,143.69,143.9,143.69,143.9,15609.0,142.4175,142.6257,142.4175,142.6257,15609.0
2018-12-03 13:00:00,143.89,144.39,143.89,144.3,34649.0,142.6157,143.1113,142.6157,143.0221,34649.0
2018-12-03 13:05:00,144.24,144.33,144.11,144.16,15514.0,142.9626,143.0519,142.8338,142.8834,15514.0
2018-12-03 13:10:00,144.16,144.42,144.01,144.11,38714.0,142.8834,143.1411,142.7347,142.8338,38714.0
2018-12-03 13:15:00,144.13,144.26,144.06,144.08,31243.0,142.8536,142.9825,142.7842,142.8041,31243.0
2018-12-03 13:20:00,144.11,144.2,143.92,143.98,26054.0,142.8338,142.923,142.6455,142.705,26054.0
2018-12-03 13:25:00,143.96,144.03,143.74,143.81,26140.0,142.6851,142.7545,142.4671,142.5365,26140.0
2018-12-03 13:30:00,143.81,143.82,143.46,143.5,28836.0,142.5365,142.5464,142.1896,142.2292,28836.0
2018-12-03 13:35:00,143.52,143.57,143.28,143.39,26876.0,142.249,142.2986,142.0111,142.1202,26876.0
2018-12-03 13:40:00,143.42,143.46,143.17,143.36,44017.0,142.1499,142.1896,141.9021,142.0904,44017.0
2018-12-03 13:45:00,143.35,143.4,142.86,142.89,38100.0,142.0805,142.1301,141.5949,141.6246,38100.0
2018-12-03 13:50:00,142.9,143.31,142.88,143.13,48147.0,141.6345,142.0409,141.6147,141.8625,48147.0
2018-12-03 13:55:00,143.15,143.23,142.93,143.17,38787.0,141.8823,141.9616,141.6642,141.9021,38787.0
2018-12-03 14:00:00,143.22,143.47,143.17,143.18,36988.0,141.9517,142.1995,141.9021,141.912,36988.0
2018-12-03 14:05:00,143.2,143.22,142.67,142.93,32600.0,141.9319,141.9517,141.4066,141.6642,32600.0
2018-12-03 14:10:00,142.91,143.1,142.9,143.06,33234.0,141.6444,141.8327,141.6345,141.7931,33234.0
2018-12-03 14:15:00,143.06,143.42,143.05,143.42,32172.0,141.7931,142.1499,141.7832,142.1499,32172.0
2018-12-03 14:20:00,143.45,143.64,143.19,143.21,35724.0,142.1796,142.368,141.9219,141.9418,35724.0
2018-12-03 14:25:00,143.18,143.51,143.17,143.38,30875.0,141.912,142.2391,141.9021,142.1103,30875.0
2018-12-03 14:30:00,143.4,143.67,143.35,143.62,36632.0,142.1301,142.3977,142.0805,142.3481,36632.0
2018-12-03 14:35:00,143.6,143.7,143.42,143.55,24746.0,142.3283,142.4274,142.1499,142.2788,24746.0
2018-12-03 14:40:00,143.59,143.67,143.38,143.45,25563.0,142.3184,142.3977,142.1103,142.1796,25563.0
2018-12-03 14:45:00,143.45,143.56,143.35,143.56,26995.0,142.1796,142.2887,142.0805,142.2887,26995.0
2018-12-03 14:50:00,143.58,143.72,143.2,143.3,30380.0,142.3085,142.4473,141.9319,142.031,30380.0
2018-12-03 14:55:00,143.25,143.53,143.2,143.53,23830.0,141.9814,142.2589,141.9319,142.2589,23830.0
2018-12-03 15:00:00,143.51,143.56,143.1,143.21,36589.0,142.2391,142.2887,141.8327,141.9418,36589.0
2018-12-03 15:05:00,143.21,143.58,143.07,143.41,42317.0,141.9418,142.3085,141.803,142.14,42317.0
2018-12-03 15:10:00,143.45,143.82,143.44,143.77,42168.0,142.1796,142.5464,142.1697,142.4968,42168.0
2018-12-03 15:15:00,143.76,143.85,143.55,143.57,47331.0,142.4869,142.5761,142.2788,142.2986,47331.0
2018-12-03 15:20:00,143.55,143.93,143.55,143.9,83738.0,142.2788,142.6554,142.2788,142.6257,83738.0
2018-12-03 15:25:00,143.9,143.93,143.48,143.75,47832.0,142.6257,142.6554,142.2094,142.477,47832.0
2018-12-03 15:30:00,143.78,144.2,143.76,144.1,105203.0,142.5067,142.923,142.4869,142.8239,105203.0
2018-12-03 15:35:00,144.09,144.11,143.83,143.91,63423.0,142.814,142.8338,142.5563,142.6356,63423.0
2018-12-03 15:40:00,143.93,143.95,143.68,143.71,66368.0,142.6554,142.6752,142.4076,142.4373,66368.0
2018-12-03 15:45:00,143.72,143.88,143.29,143.54,122321.0,142.4473,142.6058,142.0211,142.2688,122321.0
2018-12-03 15:50:00,143.57,143.69,143.43,143.49,110952.0,142.2986,142.4175,142.1598,142.2193,110952.0
2018-12-03 15:55:00,143.5,144.17,143.5,144.14,273440.0,142.2292,142.8933,142.2292,142.8635,273440.0
2018-12-04 09:30:00,142.73,144.22,142.17,143.66,165238.0,141.466,142.9428,140.911,142.3878,165238.0
2018-12-04 09:35:00,143.72,144.44,143.27,144.0,42476.0,142.4473,143.1609,142.0012,142.7248,42476.0
2018-12-04 09:40:00,144.15,144.27,143.27,143.73,45380.0,142.8734,142.9924,142.0012,142.4572,45380.0
2018-12-04 09:45:00,143.62,144.04,143.41,143.72,55338.0,142.3481,142.7644,142.14,142.4473,55338.0
2018-12-04 09:50:00,143.76,143.85,143.2,143.42,51412.0,142.4869,142.5761,141.9319,142.1499,51412.0
2018-12-04 09:55:00,143.38,144.23,143.38,144.16,69768.0,142.1103,142.9527,142.1103,142.8834,69768.0
2018-12-04 10:00:00,144.14,144.21,143.58,143.9,39847.0,142.8635,142.9329,142.3085,142.6257,39847.0
2018-12-04 10:05:00,143.94,144.54,143.71,144.42,65286.0,142.6653,143.26,142.4373,143.1411,65286.0
2018-12-04 10:10:00,144.36,144.88,144.34,144.7,131811.0,143.0816,143.597,143.0618,143.4186,131811.0
2018-12-04 10:15:00,144.71,145.07,144.58,144.62,101727.0,143.4285,143.7853,143.2996,143.3393,101727.0
2018-12-04 10:20:00,144.66,144.93,144.62,144.71,79989.0,143.3789,143.6465,143.3393,143.4285,79989.0
2018-12-04 10:25:00,144.73,145.2,144.64,145.07,135768.0,143.4483,143.9141,143.3591,143.7853,135768.0
2018-12-04 10:30:00,145.07,145.11,144.77,144.9,64478.0,143.7853,143.8249,143.488,143.6168,64478.0
2018-12-04 10:35:00,144.9,145.16,144.68,145.07,51287.0,143.6168,143.8745,143.3988,143.7853,51287.0
2018-12-04 10:40:00,145.12,145.18,144.77,144.93,62013.0,143.8349,143.8943,143.488,143.6465,62013.0
2018-12-04 10:45:00,144.88,145.1,144.64,145.03,39063.0,143.597,143.815,143.3591,143.7457,39063.0
2018-12-04 10:50:00,145.03,145.07,144.77,144.99,43057.0,143.7457,143.7853,143.488,143.706,43057.0
2018-12-04 10:55:00,145.03,145.07,144.84,144.84,31449.0,143.7457,143.7853,143.5573,143.5573,31449.0
2018-12-04 11:00:00,144.83,144.84,144.49,144.75,39046.0,143.5474,143.5573,143.2104,143.4681,39046.0
2018-12-04 11:05:00,144.78,145.18,144.77,144.89,47645.0,143.4979,143.8943,143.488,143.6069,47645.0
2018-12-04 11:10:00,144.87,144.88,144.66,144.66,34841.0,143.5871,143.597,143.3789,143.3789,34841.0
2018-12-04 11:15:00,144.66,144.66,144.34,144.46,40655.0,143.3789,143.3789,143.0618,143.1807,40655.0
2018-12-04 11:20:00,144.4,144.94,144.4,144.73,33850.0,143.1212,143.6564,143.1212,143.4483,33850.0
2018-12-04 11:25:00,144.69,144.71,144.27,144.35,27410.0,143.4087,143.4285,142.9924,143.0717,27410.0
2018-12-04 11:30:00,144.35,144.35,143.8,143.8,44794.0,143.0717,143.0717,142.5265,142.5265,44794.0
2018-12-04 11:35:00,143.8,144.01,143.69,143.98,36261.0,142.5265,142.7347,142.4175,142.705,36261.0
2018-12-04 11:40:00,144.03,144.24,143.96,143.99,55540.0,142.7545,142.9626,142.6851,142.7149,55540.0
2018-12-04 11:45:00,143.99,144.08,143.8,144.05,40445.0,142.7149,142.8041,142.5265,142.7743,40445.0
2018-12-04 11:50:00,144.06,144.24,143.85,144.1,64627.0,142.7842,142.9626,142.5761,142.8239,64627.0
2018-12-04 11:55:00,144.1,144.15,143.45,143.47,56181.0,142.8239,142.8734,142.1796,142.1995,56181.0
2018-12-04 12:00:00,143.45,143.52,142.87,142.89,54946.0,142.1796,142.249,141.6048,141.6246,54946.0
2018-12-04 12:05:00,142.86,142.95,141.8,142.25,132841.0,141.5949,141.6841,140.5443,140.9903,132841.0
2018-12-04 12:10:00,142.22,142.31,141.6,141.64,67084.0,140.9605,141.0497,140.346,140.3857,67084.0
2018-12-04 12:15:00,141.67,142.06,141.48,141.86,68583.0,140.4154,140.802,140.2271,140.6037,68583.0
2018-12-04 12:20:00,141.89,141.9,141.19,141.22,69435.0,140.6335,140.6434,139.9397,139.9694,69435.0
2018-12-04 12:25:00,141.2,141.39,140.75,140.75,75898.0,139.9496,140.1379,139.5036,139.5036,75898.0
2018-12-04 12:30:00,140.64,140.68,139.89,140.49,124356.0,139.3945,139.4342,138.6512,139.2459,124356.0
2018-12-04 12:35:00,140.59,140.86,140.44,140.67,56221.0,139.345,139.6126,139.1963,139.4243,56221.0
2018-12-04 12:40:00,140.65,141.58,140.58,141.36,74655.0,139.4044,140.3262,139.3351,140.1082,74655.0
2018-12-04 12:45:00,141.38,141.72,141.15,141.66,47087.0,140.128,140.465,139.9,140.4055,47087.0
2018-12-04 12:50:00,141.66,141.68,141.29,141.59,42729.0,140.4055,140.4253,140.0388,140.3361,42729.0
2018-12-04 12:55:00,141.62,141.78,141.22,141.29,30612.0,140.3658,140.5244,139.9694,140.0388,30612.0
2018-12-04 13:00:00,141.25,141.32,140.9,141.23,49677.0,139.9991,140.0685,139.6522,139.9793,49677.0
2018-12-04 13:05:00,141.21,141.38,140.88,140.88,49634.0,139.9595,140.128,139.6324,139.6324,49634.0
2018-12-04 13:10:00,140.87,141.07,140.67,140.78,51973.0,139.6225,139.8207,139.4243,139.5333,51973.0
2018-12-04 13:15:00,140.74,141.18,140.71,141.09,37723.0,139.4936,139.9297,139.4639,139.8405,37723.0
2018-12-04 13:20:00,141.05,141.28,140.97,141.19,27569.0,139.8009,140.0289,139.7216,139.9397,27569.0
2018-12-04 13:25:00,141.19,141.21,139.91,140.3,73711.0,139.9397,139.9595,138.671,139.0575,73711.0
2018-12-04 13:30:00,140.3,140.48,139.95,140.14,65700.0,139.0575,139.2359,138.7106,138.899,65700.0
2018-12-04 13:35:00,140.15,140.44,139.63,139.74,77014.0,138.9089,139.1963,138.3935,138.5025,77014.0
2018-12-04 13:40:00,139.6,139.96,138.91,139.88,148349.0,138.3637,138.7206,137.6798,138.6413,148349.0
2018-12-04 13:45:00,139.84,140.04,139.35,139.92,87225.0,138.6016,138.7998,138.116,138.6809,87225.0
2018-12-04 13:50:00,139.91,140.16,139.81,139.99,28882.0,138.671,138.9188,138.5719,138.7503,28882.0
2018-12-04 13:55:00,139.99,140.69,139.96,140.35,41204.0,138.7503,139.4441,138.7206,139.1071,41204.0
2018-12-04 14:00:00,140.45,140.62,140.14,140.18,55563.0,139.2062,139.3747,138.899,138.9386,55563.0
2018-12-04 14:05:00,140.13,140.94,140.08,140.88,49996.0,138.889,139.6919,138.8395,139.6324,49996.0
2018-12-04 14:10:00,140.93,141.57,140.86,141.46,50770.0,139.682,140.3163,139.6126,140.2073,50770.0
2018-12-04 14:15:00,141.47,141.52,141.26,141.4,33176.0,140.2172,140.2667,140.009,140.1478,33176.0
2018-12-04 14:20:00,141.4,141.4,141.09,141.09,32826.0,140.1478,140.1478,139.8405,139.8405,32826.0
2018-12-04 14:25:00,141.09,141.1,140.49,140.54,27344.0,139.8405,139.8505,139.2459,139.2954,27344.0
2018-12-04 14:30:00,140.51,141.0,140.51,140.96,39317.0,139.2657,139.7513,139.2657,139.7117,39317.0
2018-12-04 14:35:00,140.89,141.1,140.79,141.01,34311.0,139.6423,139.8505,139.5432,139.7613,34311.0
2018-12-04 14:40:00,141.06,141.31,140.89,140.98,24260.0,139.8108,140.0586,139.6423,139.7315,24260.0
2018-12-04 14:45:00,140.94,141.64,140.91,141.52,27654.0,139.6919,140.3857,139.6621,140.2667,27654.0
2018-12-04 14:50:00,141.46,141.51,141.22,141.32,22758.0,140.2073,140.2568,139.9694,140.0685,22758.0
2018-12-04 14:55:00,141.36,141.38,140.68,140.7,22314.0,140.1082,140.128,139.4342,139.454,22314.0
2018-12-04 15:00:00,140.72,140.75,140.27,140.57,27155.0,139.4738,139.5036,139.0278,139.3251,27155.0
2018-12-04 15:05:00,140.5,140.66,140.28,140.4,36399.0,139.2558,139.4144,139.0377,139.1567,36399.0
2018-12-04 15:10:00,140.36,140.47,140.01,140.27,40150.0,139.117,139.226,138.7701,139.0278,40150.0
2018-12-04 15:15:00,140.23,140.66,140.19,140.25,44676.0,138.9882,139.4144,138.9485,139.008,44676.0
2018-12-04 15:20:00,140.24,140.56,139.72,139.72,35348.0,138.9981,139.3152,138.4827,138.4827,35348.0
2018-12-04 15:25:00,139.72,140.0,139.51,139.65,78836.0,138.4827,138.7602,138.2745,138.4133,78836.0
2018-12-04 15:30:00,139.63,139.96,139.43,139.63,56969.0,138.3935,138.7206,138.1952,138.3935,56969.0
2018-12-04 15:35:00,139.62,139.9,139.14,139.22,110766.0,138.3836,138.6611,137.9078,137.9871,110766.0
2018-12-04 15:40:00,139.2,139.34,138.8,139.09,132694.0,137.9673,138.106,137.5708,137.8583,132694.0
2018-12-04 15:45:00,139.06,139.3,138.88,139.28,172548.0,137.8285,138.0664,137.6501,138.0466,172548.0
2018-12-04 15:50:00,139.25,139.59,139.07,139.47,140870.0,138.0168,138.3538,137.8384,138.2349,140870.0
2018-12-04 15:55:00,139.43,139.46,138.9,139.31,289516.0,138.1952,138.225,137.6699,138.0763,289516.0
2018-12-06 09:30:00,134.8,135.38,132.75,135.13,588515.0,133.6062,134.1811,131.5744,133.9333,588515.0
2018-12-06 09:35:00,135.13,137.6,134.79,137.55,264433.0,133.9333,136.3814,133.5963,136.3319,264433.0
2018-12-06 09:40:00,137.34,138.05,135.96,137.79,216847.0,136.1238,136.8275,134.756,136.5698,216847.0
2018-12-06 09:45:00,137.72,138.3,137.08,137.25,198325.0,136.5004,137.0753,135.8661,136.0345,198325.0
2018-12-06 09:50:00,137.21,137.57,135.82,135.98,132280.0,135.9949,136.3517,134.6172,134.7758,132280.0
2018-12-06 09:55:00,135.92,137.58,135.92,137.19,158073.0,134.7163,136.3616,134.7163,135.9751,158073.0
2018-12-06 10:00:00,137.21,138.15,136.66,138.15,206379.0,135.9949,136.9266,135.4498,136.9266,206379.0
2018-12-06 10:05:00,138.13,138.74,137.69,138.2,200058.0,136.9068,137.5114,136.4707,136.9761,200058.0
2018-12-06 10:10:00,138.31,138.83,137.63,138.4,135382.0,137.0852,137.6006,136.4112,137.1744,135382.0
2018-12-06 10:15:00,138.49,139.29,137.98,138.32,123673.0,137.2636,138.0565,136.7581,137.0951,123673.0
2018-12-06 10:20:00,138.32,139.14,138.0,138.87,99881.0,137.0951,137.9078,136.7779,137.6402,99881.0
2018-12-06 10:25:00,138.83,139.6,138.63,139.33,117406.0,137.6006,138.3637,137.4023,138.0961,117406.0
2018-12-06 10:30:00,139.36,139.58,138.94,139.01,97996.0,138.1259,138.3439,137.7096,137.779,97996.0
2018-12-06 10:35:00,139.02,139.46,138.82,139.19,122388.0,137.7889,138.225,137.5906,137.9574,122388.0
2018-12-06 10:40:00,139.22,139.6,139.04,139.54,95718.0,137.9871,138.3637,137.8087,138.3043,95718.0
2018-12-06 10:45:00,139.54,139.69,138.45,138.75,103228.0,138.3043,138.4529,137.2239,137.5213,103228.0
2018-12-06 10:50:00,138.76,138.82,138.11,138.69,70830.0,137.5312,137.5906,136.8869,137.4618,70830.0
2018-12-06 10:55:00,138.7,138.7,137.55,137.8,56585.0,137.4717,137.4717,136.3319,136.5797,56585.0
2018-12-06 11:00:00,137.79,138.04,137.57,137.75,70803.0,136.5698,136.8176,136.3517,136.5301,70803.0
2018-12-06 11:05:00,137.68,138.28,137.6,137.96,65109.0,136.4607,137.0554,136.3814,136.7383,65109.0
2018-12-06 11:10:00,138.0,138.25,137.72,137.81,38313.0,136.7779,137.0257,136.5004,136.5896,38313.0
2018-12-06 11:15:00,137.81,138.07,137.64,137.8,63225.0,136.5896,136.8473,136.4211,136.5797,63225.0
2018-12-06 11:20:00,137.83,137.83,137.28,137.42,50502.0,136.6094,136.6094,136.0643,136.203,50502.0
2018-12-06 11:25:00,137.35,137.62,136.89,137.2,105415.0,136.1337,136.4013,135.6777,135.985,105415.0
2018-12-06 11:30:00,137.15,137.85,137.0,137.71,146046.0,135.9354,136.6292,135.7868,136.4905,146046.0
2018-12-06 11:35:00,137.69,138.57,137.61,138.49,48826.0,136.4707,137.3429,136.3914,137.2636,48826.0
2018-12-06 11:40:00,138.4,138.57,137.95,138.4,34310.0,137.1744,137.3429,136.7284,137.1744,34310.0
2018-12-06 11:45:00,138.38,138.64,138.18,138.51,51573.0,137.1545,137.4122,136.9563,137.2834,51573.0
2018-12-06 11:50:00,138.59,139.38,138.44,138.98,76392.0,137.3627,138.1457,137.214,137.7492,76392.0
2018-12-06 11:55:00,139.02,139.37,138.8,139.29,51632.0,137.7889,138.1358,137.5708,138.0565,51632.0
2018-12-06 12:00:00,139.3,139.45,138.79,138.96,81367.0,138.0664,138.2151,137.5609,137.7294,81367.0
2018-12-06 12:05:00,138.98,139.4,138.79,138.99,49228.0,137.7492,138.1655,137.5609,137.7591,49228.0
2018-12-06 12:10:00,138.94,139.07,138.75,139.06,42812.0,137.7096,137.8384,137.5213,137.8285,42812.0
2018-12-06 12:15:00,139.08,139.84,139.08,139.76,96126.0,137.8483,138.6016,137.8483,138.5223,96126.0
2018-12-06 12:20:00,139.78,140.31,139.51,140.23,75672.0,138.5421,139.0675,138.2745,138.9882,75672.0
2018-12-06 12:25:00,140.27,140.34,139.89,140.26,66311.0,139.0278,139.0972,138.6512,139.0179,66311.0
2018-12-06 12:30:00,140.29,140.44,139.93,140.05,61892.0,139.0476,139.1963,138.6908,138.8098,61892.0
2018-12-06 12:35:00,140.01,140.15,139.65,139.74,41252.0,138.7701,138.9089,138.4133,138.5025,41252.0
2018-12-06 12:40:00,139.76,140.13,139.67,139.97,44907.0,138.5223,138.889,138.4331,138.7305,44907.0
2018-12-06 12:45:00,139.96,140.29,139.88,139.98,44266.0,138.7206,139.0476,138.6413,138.7404,44266.0
2018-12-06 12:50:00,140.02,140.32,139.81,140.2,46297.0,138.78,139.0774,138.5719,138.9584,46297.0
2018-12-06 12:55:00,140.23,140.37,139.85,139.87,39397.0,138.9882,139.1269,138.6115,138.6313,39397.0
2018-12-06 13:00:00,139.84,139.94,139.62,139.9,74435.0,138.6016,138.7007,138.3836,138.6611,74435.0
2018-12-06 13:05:00,139.88,140.07,139.46,139.47,28777.0,138.6413,138.8296,138.225,138.2349,28777.0
2018-12-06 13:10:00,139.51,139.66,139.36,139.47,32048.0,138.2745,138.4232,138.1259,138.2349,32048.0
2018-12-06 13:15:00,139.49,139.79,139.29,139.39,31243.0,138.2547,138.5521,138.0565,138.1556,31243.0
2018-12-06 13:20:00,139.37,139.39,138.93,139.27,79206.0,138.1358,138.1556,137.6997,138.0367,79206.0
2018-12-06 13:25:00,139.28,139.42,138.84,138.84,25542.0,138.0466,138.1853,137.6105,137.6105,25542.0
2018-12-06 13:30:00,138.9,138.9,138.6,138.68,47870.0,137.6699,137.6699,137.3726,137.4519,47870.0
2018-12-06 13:35:00,138.67,139.09,138.41,139.05,41351.0,137.442,137.8583,137.1843,137.8186,41351.0
2018-12-06 13:40:00,139.05,139.41,139.03,139.12,51518.0,137.8186,138.1754,137.7988,137.888,51518.0
2018-12-06 13:45:00,139.21,139.67,139.13,139.65,32703.0,137.9772,138.4331,137.8979,138.4133,32703.0
2018-12-06 13:50:00,139.63,140.05,139.58,140.03,51805.0,138.3935,138.8098,138.3439,138.7899,51805.0
2018-12-06 13:55:00,140.03,140.23,139.67,140.23,46915.0,138.7899,138.9882,138.4331,138.9882,46915.0
2018-12-06 14:00:00,140.16,140.55,140.16,140.38,102011.0,138.9188,139.3053,138.9188,139.1368,102011.0
2018-12-06 14:05:00,140.4,140.5,140.17,140.44,71308.0,139.1567,139.2558,138.9287,139.1963,71308.0
2018-12-06 14:10:00,140.42,140.42,139.74,140.13,44530.0,139.1765,139.1765,138.5025,138.889,44530.0
2018-12-06 14:15:00,140.13,140.24,139.29,139.29,57360.0,138.889,138.9981,138.0565,138.0565,57360.0
2018-12-06 14:20:00,139.31,139.77,139.31,139.62,48114.0,138.0763,138.5322,138.0763,138.3836,48114.0
2018-12-06 14:25:00,139.63,140.23,139.57,140.23,36245.0,138.3935,138.9882,138.334,138.9882,36245.0
2018-12-06 14:30:00,140.18,140.22,139.67,139.86,25828.0,138.9386,138.9782,138.4331,138.6214,25828.0
2018-12-06 14:35:00,139.86,139.98,139.51,139.81,27638.0,138.6214,138.7404,138.2745,138.5719,27638.0
2018-12-06 14:40:00,139.84,140.24,139.71,139.74,43662.0,138.6016,138.9981,138.4728,138.5025,43662.0
2018-12-06 14:45:00,139.76,139.87,139.04,139.46,135328.0,138.5223,138.6313,137.8087,138.225,135328.0
2018-12-06 14:50:00,139.42,140.37,139.41,140.22,121360.0,138.1853,139.1269,138.1754,138.9782,121360.0
2018-12-06 14:55:00,140.27,140.45,140.09,140.26,41235.0,139.0278,139.2062,138.8494,139.0179,41235.0
2018-12-06 15:00:00,140.29,140.66,140.09,140.15,81587.0,139.0476,139.4144,138.8494,138.9089,81587.0
2018-12-06 15:05:00,140.13,140.31,139.75,140.2,55339.0,138.889,139.0675,138.5124,138.9584,55339.0
2018-12-06 15:10:00,140.19,140.38,139.89,139.98,73355.0,138.9485,139.1368,138.6512,138.7404,73355.0
2018-12-06 15:15:00,139.91,140.39,139.85,140.31,74764.0,138.671,139.1467,138.6115,139.0675,74764.0
2018-12-06 15:20:00,140.3,140.3,139.87,140.14,79861.0,139.0575,139.0575,138.6313,138.899,79861.0
2018-12-06 15:25:00,140.08,140.75,139.98,140.75,124028.0,138.8395,139.5036,138.7404,139.5036,124028.0
2018-12-06 15:30:00,140.72,141.6,140.66,141.34,116508.0,139.4738,140.346,139.4144,140.0883,116508.0
2018-12-06 15:35:00,141.34,141.58,141.12,141.47,113300.0,140.0883,140.3262,139.8703,140.2172,113300.0
2018-12-06 15:40:00,141.46,141.73,141.0,141.51,137686.0,140.2073,140.4749,139.7513,140.2568,137686.0
2018-12-06 15:45:00,141.51,141.91,141.36,141.84,120927.0,140.2568,140.6533,140.1082,140.5839,120927.0
2018-12-06 15:50:00,141.86,142.04,141.53,141.83,190133.0,140.6037,140.7821,140.2766,140.574,190133.0
2018-12-06 15:55:00,141.84,142.03,141.62,142.03,273420.0,140.5839,140.7722,140.3658,140.7722,273420.0
2018-12-07 09:30:00,141.9,142.31,140.45,140.9,125256.0,140.6434,141.0497,139.2062,139.6522,125256.0
2018-12-07 09:35:00,140.82,141.88,140.47,141.72,76918.0,139.5729,140.6235,139.226,140.465,76918.0
2018-12-07 09:40:00,141.72,142.37,141.27,141.53,111672.0,140.465,141.1092,140.0189,140.2766,111672.0
2018-12-07 09:45:00,141.54,141.7,140.51,140.54,58097.0,140.2866,140.4451,139.2657,139.2954,58097.0
2018-12-07 09:50:00,140.5,141.09,140.07,140.93,54716.0,139.2558,139.8405,138.8296,139.682,54716.0
2018-12-07 09:55:00,140.93,141.26,140.25,140.37,42009.0,139.682,140.009,139.008,139.1269,42009.0
2018-12-07 10:00:00,140.43,140.94,140.37,140.78,36430.0,139.1864,139.6919,139.1269,139.5333,36430.0
2018-12-07 10:05:00,140.8,140.8,139.88,140.04,61229.0,139.5531,139.5531,138.6413,138.7998,61229.0
2018-12-07 10:10:00,140.01,140.01,138.87,139.19,88953.0,138.7701,138.7701,137.6402,137.9574,88953.0
2018-12-07 10:15:00,139.16,139.69,138.56,139.25,94708.0,137.9276,138.4529,137.3329,138.0168,94708.0
2018-12-07 10:20:00,139.18,139.89,139.05,139.2,56838.0,137.9475,138.6512,137.8186,137.9673,56838.0
2018-12-07 10:25:00,139.29,139.97,139.05,139.89,40731.0,138.0565,138.7305,137.8186,138.6512,40731.0
2018-12-07 10:30:00,139.86,140.31,139.72,139.76,45917.0,138.6214,139.0675,138.4827,138.5223,45917.0
2018-12-07 10:35:00,139.78,139.78,138.91,139.07,28027.0,138.5421,138.5421,137.6798,137.8384,28027.0
2018-12-07 10:40:00,139.06,139.74,138.9,139.72,32893.0,137.8285,138.5025,137.6699,138.4827,32893.0
2018-12-07 10:45:00,139.65,139.93,139.35,139.43,32915.0,138.4133,138.6908,138.116,138.1952,32915.0
2018-12-07 10:50:00,139.33,139.65,139.12,139.16,21389.0,138.0961,138.4133,137.888,137.9276,21389.0
2018-12-07 10:55:00,139.17,139.73,139.17,139.62,19972.0,137.9375,138.4926,137.9375,138.3836,19972.0
2018-12-07 11:00:00,139.6,139.75,138.86,138.86,36399.0,138.3637,138.5124,137.6303,137.6303,36399.0
2018-12-07 11:05:00,138.92,139.1,138.37,138.44,59911.0,137.6898,137.8682,137.1446,137.214,59911.0
2018-12-07 11:10:00,138.42,138.55,137.65,137.68,80241.0,137.1942,137.323,136.431,136.4607,80241.0
2018-12-07 11:15:00,137.67,138.28,137.66,138.05,54522.0,136.4508,137.0554,136.4409,136.8275,54522.0
2018-12-07 11:20:00,138.05,138.23,137.3,137.4,73414.0,136.8275,137.0059,136.0841,136.1832,73414.0
2018-12-07 11:25:00,137.4,137.63,137.14,137.42,82317.0,136.1832,136.4112,135.9255,136.203,82317.0
2018-12-07 11:30:00,137.38,137.85,137.06,137.5,74067.0,136.1634,136.6292,135.8462,136.2823,74067.0
2018-12-07 11:35:00,137.55,137.7,137.26,137.43,39757.0,136.3319,136.4806,136.0445,136.213,39757.0
2018-12-07 11:40:00,137.43,138.3,137.15,138.17,83735.0,136.213,137.0753,135.9354,136.9464,83735.0
2018-12-07 11:45:00,138.19,138.41,137.98,138.13,37665.0,136.9662,137.1843,136.7581,136.9068,37665.0
2018-12-07 11:50:00,138.1,138.15,137.3,137.3,43745.0,136.877,136.9266,136.0841,136.0841,43745.0
2018-12-07 11:55:00,137.3,137.44,136.93,137.04,47495.0,136.0841,136.2229,135.7174,135.8264,47495.0
2018-12-07 12:00:00,137.03,137.62,137.01,137.37,33144.0,135.8165,136.4013,135.7967,136.1535,33144.0
2018-12-07 12:05:00,137.44,137.64,137.18,137.33,26282.0,136.2229,136.4211,135.9652,136.1138,26282.0
2018-12-07 12:10:00,137.33,137.85,137.25,137.48,44999.0,136.1138,136.6292,136.0345,136.2625,44999.0
2018-12-07 12:15:00,137.47,137.62,137.04,137.1,60242.0,136.2526,136.4013,135.8264,135.8859,60242.0
2018-12-07 12:20:00,137.16,137.7,137.09,137.56,36491.0,135.9453,136.4806,135.876,136.3418,36491.0
2018-12-07 12:25:00,137.57,137.84,137.5,137.68,35909.0,136.3517,136.6193,136.2823,136.4607,35909.0
2018-12-07 12:30:00,137.66,137.7,137.16,137.16,40560.0,136.4409,136.4806,135.9453,135.9453,40560.0
2018-12-07 12:35:00,137.14,137.29,137.04,137.18,81097.0,135.9255,136.0742,135.8264,135.9652,81097.0
2018-12-07 12:40:00,137.2,137.24,136.78,137.08,74340.0,135.985,136.0246,135.5687,135.8661,74340.0
2018-12-07 12:45:00,137.09,137.35,137.04,137.05,34546.0,135.876,136.1337,135.8264,135.8363,34546.0
2018-12-07 12:50:00,137.1,137.77,137.09,137.77,27420.0,135.8859,136.5499,135.876,136.5499,27420.0
2018-12-07 12:55:00,137.7,138.27,137.62,138.05,36162.0,136.4806,137.0455,136.4013,136.8275,36162.0
2018-12-07 13:00:00,138.04,138.52,137.87,138.4,31080.0,136.8176,137.2933,136.6491,137.1744,31080.0
2018-12-07 13:05:00,138.31,138.35,137.69,137.7,23873.0,137.0852,137.1248,136.4707,136.4806,23873.0
2018-12-07 13:10:00,137.66,137.78,137.14,137.26,17254.0,136.4409,136.5599,135.9255,136.0445,17254.0
2018-12-07 13:15:00,137.34,137.48,137.11,137.2,22799.0,136.1238,136.2625,135.8958,135.985,22799.0
2018-12-07 13:20:00,137.17,137.96,137.16,137.91,21510.0,135.9553,136.7383,135.9453,136.6887,21510.0
2018-12-07 13:25:00,137.87,137.93,137.52,137.85,14858.0,136.6491,136.7085,136.3022,136.6292,14858.0
2018-12-07 13:30:00,137.85,137.94,137.37,137.39,19867.0,136.6292,136.7184,136.1535,136.1733,19867.0
2018-12-07 13:35:00,137.34,137.62,137.25,137.4,15488.0,136.1238,136.4013,136.0345,136.1832,15488.0
2018-12-07 13:40:00,137.38,137.63,137.25,137.43,31561.0,136.1634,136.4112,136.0345,136.213,31561.0
2018-12-07 13:45:00,137.47,137.68,137.23,137.3,26433.0,136.2526,136.4607,136.0147,136.0841,26433.0
2018-12-07 13:50:00,137.24,137.25,137.0,137.2,68853.0,136.0246,136.0345,135.7868,135.985,68853.0
2018-12-07 13:55:00,137.2,137.21,136.56,136.66,54552.0,135.985,135.9949,135.3507,135.4498,54552.0
2018-12-07 14:00:00,136.64,136.8,136.43,136.51,78544.0,135.43,135.5885,135.2218,135.3011,78544.0
2018-12-07 14:05:00,136.53,136.73,136.28,136.34,40692.0,135.3209,135.5192,135.0731,135.1326,40692.0
2018-12-07 14:10:00,136.32,136.37,136.03,136.09,47747.0,135.1128,135.1623,134.8254,134.8848,47747.0
2018-12-07 14:15:00,136.12,136.91,136.06,136.82,83727.0,134.9146,135.6976,134.8551,135.6084,83727.0
2018-12-07 14:20:00,136.85,137.05,136.19,136.27,71686.0,135.6381,135.8363,134.9839,135.0632,71686.0
2018-12-07 14:25:00,136.26,136.55,135.96,136.43,59560.0,135.0533,135.3407,134.756,135.2218,59560.0
2018-12-07 14:30:00,136.49,136.56,136.04,136.13,64559.0,135.2813,135.3507,134.8353,134.9245,64559.0
2018-12-07 14:35:00,136.12,136.17,135.92,135.96,59986.0,134.9146,134.9641,134.7163,134.756,59986.0
2018-12-07 14:40:00,135.94,136.19,135.72,135.72,56687.0,134.7362,134.9839,134.5181,134.5181,56687.0
2018-12-07 14:45:00,135.72,136.17,135.37,135.9,41372.0,134.5181,134.9641,134.1712,134.6965,41372.0
2018-12-07 14:50:00,135.99,136.16,135.54,135.58,42518.0,134.7857,134.9542,134.3397,134.3793,42518.0
2018-12-07 14:55:00,135.6,135.73,135.15,135.26,47972.0,134.3992,134.528,133.9531,134.0622,47972.0
2018-12-07 15:00:00,135.27,135.4,134.73,134.78,95472.0,134.0721,134.2009,133.5369,133.5864,95472.0
2018-12-07 15:05:00,134.79,135.47,134.77,135.47,70541.0,133.5963,134.2703,133.5765,134.2703,70541.0
2018-12-07 15:10:00,135.51,135.6,135.11,135.11,75483.0,134.31,134.3992,133.9135,133.9135,75483.0
2018-12-07 15:15:00,135.13,135.55,134.92,135.29,74258.0,133.9333,134.3496,133.7252,134.0919,74258.0
2018-12-07 15:20:00,135.29,135.54,135.12,135.25,57160.0,134.0919,134.3397,133.9234,134.0523,57160.0
2018-12-07 15:25:00,135.25,135.92,134.97,135.78,78403.0,134.0523,134.7163,133.7747,134.5776,78403.0
2018-12-07 15:30:00,135.79,136.49,135.54,136.41,87038.0,134.5875,135.2813,134.3397,135.202,87038.0
2018-12-07 15:35:00,136.44,136.68,135.85,135.85,83645.0,135.2317,135.4696,134.6469,134.6469,83645.0
2018-12-07 15:40:00,135.85,136.1,135.62,135.86,81648.0,134.6469,134.8947,134.419,134.6569,81648.0
2018-12-07 15:45:00,135.85,136.07,135.45,135.46,132476.0,134.6469,134.865,134.2505,134.2604,132476.0
2018-12-07 15:50:00,135.45,136.12,135.45,135.76,138946.0,134.2505,134.9146,134.2505,134.5577,138946.0
2018-12-07 15:55:00,135.79,136.06,135.73,135.89,268927.0,134.5875,134.8551,134.528,134.6866,268927.0
2018-12-10 09:30:00,135.16,138.1,135.0,137.84,164108.0,133.9631,136.877,133.8045,136.6193,164108.0
2018-12-10 09:35:00,137.85,139.32,137.07,138.7,92399.0,136.6292,138.0862,135.8561,137.4717,92399.0
2018-12-10 09:40:00,138.85,139.49,138.45,139.08,87283.0,137.6204,138.2547,137.2239,137.8483,87283.0
2018-12-10 09:45:00,139.18,139.36,137.79,138.21,98940.0,137.9475,138.1259,136.5698,136.986,98940.0
2018-12-10 09:50:00,138.19,138.19,136.17,136.62,86330.0,136.9662,136.9662,134.9641,135.4101,86330.0
2018-12-10 09:55:00,136.55,137.2,136.16,136.16,112605.0,135.3407,135.985,134.9542,134.9542,112605.0
2018-12-10 10:00:00,136.17,136.97,136.02,136.78,111456.0,134.9641,135.757,134.8154,135.5687,111456.0
2018-12-10 10:05:00,136.78,137.5,136.72,136.83,99109.0,135.5687,136.2823,135.5092,135.6183,99109.0
2018-12-10 10:10:00,136.82,137.75,136.5,137.68,65841.0,135.6084,136.5301,135.2912,136.4607,65841.0
2018-12-10 10:15:00,137.6,138.0,137.22,137.8,45627.0,136.3814,136.7779,136.0048,136.5797,45627.0
2018-12-10 10:20:00,137.81,138.02,137.07,137.15,55491.0,136.5896,136.7977,135.8561,135.9354,55491.0
2018-12-10 10:25:00,137.07,137.13,136.05,136.22,45322.0,135.8561,135.9156,134.8452,135.0137,45322.0
2018-12-10 10:30:00,136.21,136.6,135.53,135.82,62545.0,135.0038,135.3903,134.3298,134.6172,62545.0
2018-12-10 10:35:00,135.92,136.07,135.33,135.46,63638.0,134.7163,134.865,134.1316,134.2604,63638.0
2018-12-10 10:40:00,135.48,135.53,134.64,134.86,82410.0,134.2802,134.3298,133.4477,133.6657,82410.0
2018-12-10 10:45:00,134.8,135.45,134.7,135.12,81916.0,133.6062,134.2505,133.5071,133.9234,81916.0
2018-12-10 10:50:00,135.21,135.74,134.26,134.36,118905.0,134.0126,134.5379,133.071,133.1701,118905.0
2018-12-10 10:55:00,134.41,134.79,134.15,134.4,76399.0,133.2197,133.5963,132.962,133.2098,76399.0
2018-12-10 11:00:00,134.46,134.55,133.18,133.36,153453.0,133.2693,133.3585,132.0006,132.179,153453.0
2018-12-10 11:05:00,133.39,134.59,133.39,134.17,76800.0,132.2087,133.3981,132.2087,132.9818,76800.0
2018-12-10 11:10:00,134.15,134.34,133.65,134.34,67051.0,132.962,133.1503,132.4664,133.1503,67051.0
2018-12-10 11:15:00,134.27,134.68,133.82,134.09,77855.0,133.0809,133.4873,132.6349,132.9025,77855.0
2018-12-10 11:20:00,134.02,134.5,133.73,133.83,48603.0,132.8332,133.3089,132.5457,132.6448,48603.0
2018-12-10 11:25:00,133.83,134.42,133.79,134.41,42659.0,132.6448,133.2296,132.6052,133.2197,42659.0
2018-12-10 11:30:00,134.51,135.01,134.49,134.69,39635.0,133.3188,133.8144,133.299,133.4972,39635.0
2018-12-10 11:35:00,134.77,135.75,134.77,135.66,38967.0,133.5765,134.5478,133.5765,134.4586,38967.0
2018-12-10 11:40:00,135.62,135.62,135.27,135.37,39028.0,134.419,134.419,134.0721,134.1712,39028.0
2018-12-10 11:45:00,135.37,135.79,135.28,135.42,48423.0,134.1712,134.5875,134.082,134.2208,48423.0
2018-12-10 11:50:00,135.44,135.6,135.2,135.34,32734.0,134.2406,134.3992,134.0027,134.1415,32734.0
2018-12-10 11:55:00,135.43,135.71,134.9,135.05,63508.0,134.2307,134.5082,133.7054,133.854,63508.0
2018-12-10 12:00:00,135.07,135.19,134.4,134.78,39866.0,133.8739,133.9928,133.2098,133.5864,39866.0
2018-12-10 12:05:00,134.8,135.16,134.55,134.9,23507.0,133.6062,133.9631,133.3585,133.7054,23507.0
2018-12-10 12:10:00,134.9,135.5,134.7,135.33,25428.0,133.7054,134.3,133.5071,134.1316,25428.0
2018-12-10 12:15:00,135.36,135.57,134.77,134.8,31927.0,134.1613,134.3694,133.5765,133.6062,31927.0
2018-12-10 12:20:00,134.79,135.0,134.55,134.65,17100.0,133.5963,133.8045,133.3585,133.4576,17100.0
2018-12-10 12:25:00,134.73,134.98,134.63,134.8,14506.0,133.5369,133.7847,133.4378,133.6062,14506.0
2018-12-10 12:30:00,134.75,135.34,134.73,135.28,20231.0,133.5567,134.1415,133.5369,134.082,20231.0
2018-12-10 12:35:00,135.32,136.3,135.28,136.03,88914.0,134.1216,135.093,134.082,134.8254,88914.0
2018-12-10 12:40:00,136.0,136.66,135.91,136.23,53101.0,134.7956,135.4498,134.7064,135.0236,53101.0
2018-12-10 12:45:00,136.23,136.68,135.96,136.45,50041.0,135.0236,135.4696,134.756,135.2416,50041.0
2018-12-10 12:50:00,136.5,136.67,136.35,136.36,73089.0,135.2912,135.4597,135.1425,135.1524,73089.0
2018-12-10 12:55:00,136.35,136.7,135.97,136.65,121997.0,135.1425,135.4894,134.7659,135.4399,121997.0
2018-12-10 13:00:00,136.67,136.9,136.57,136.59,42544.0,135.4597,135.6876,135.3606,135.3804,42544.0
2018-12-10 13:05:00,136.57,136.57,136.17,136.2,33139.0,135.3606,135.3606,134.9641,134.9938,33139.0
2018-12-10 13:10:00,136.24,136.79,135.91,136.53,44193.0,135.0335,135.5786,134.7064,135.3209,44193.0
2018-12-10 13:15:00,136.5,136.74,136.35,136.61,30190.0,135.2912,135.5291,135.1425,135.4002,30190.0
2018-12-10 13:20:00,136.65,136.72,136.13,136.24,31118.0,135.4399,135.5092,134.9245,135.0335,31118.0
2018-12-10 13:25:00,136.2,136.28,135.76,135.76,26740.0,134.9938,135.0731,134.5577,134.5577,26740.0
2018-12-10 13:30:00,135.74,136.32,135.68,136.26,35912.0,134.5379,135.1128,134.4785,135.0533,35912.0
2018-12-10 13:35:00,136.29,136.91,136.29,136.66,39005.0,135.0831,135.6976,135.0831,135.4498,39005.0
2018-12-10 13:40:00,136.64,136.79,136.12,136.2,24680.0,135.43,135.5786,134.9146,134.9938,24680.0
2018-12-10 13:45:00,136.21,136.64,136.12,136.51,16579.0,135.0038,135.43,134.9146,135.3011,16579.0
2018-12-10 13:50:00,136.56,137.02,136.56,136.8,23096.0,135.3507,135.8066,135.3507,135.5885,23096.0
2018-12-10 13:55:00,136.83,136.89,136.71,136.75,23689.0,135.6183,135.6777,135.4993,135.539,23689.0
2018-12-10 14:00:00,136.79,137.21,136.72,136.9,41114.0,135.5786,135.9949,135.5092,135.6876,41114.0
2018-12-10 14:05:00,136.92,137.47,136.84,137.21,30045.0,135.7075,136.2526,135.6282,135.9949,30045.0
2018-12-10 14:10:00,137.25,137.34,136.89,136.99,21765.0,136.0345,136.1238,135.6777,135.7769,21765.0
2018-12-10 14:15:00,137.0,137.18,136.76,136.84,22351.0,135.7868,135.9652,135.5489,135.6282,22351.0
2018-12-10 14:20:00,136.89,137.1,136.56,136.84,21837.0,135.6777,135.8859,135.3507,135.6282,21837.0
2018-12-10 14:25:00,136.85,137.01,136.58,136.72,95698.0,135.6381,135.7967,135.3705,135.5092,95698.0
2018-12-10 14:30:00,136.8,137.58,136.72,137.58,40786.0,135.5885,136.3616,135.5092,136.3616,40786.0
2018-12-10 14:35:00,137.6,137.71,137.43,137.47,29301.0,136.3814,136.4905,136.213,136.2526,29301.0
2018-12-10 14:40:00,137.5,137.86,137.43,137.75,43093.0,136.2823,136.6391,136.213,136.5301,43093.0
2018-12-10 14:45:00,137.77,137.77,137.47,137.6,21056.0,136.5499,136.5499,136.2526,136.3814,21056.0
2018-12-10 14:50:00,137.58,137.72,137.33,137.72,59906.0,136.3616,136.5004,136.1138,136.5004,59906.0
2018-12-10 14:55:00,137.72,137.97,137.0,137.13,44128.0,136.5004,136.7482,135.7868,135.9156,44128.0
2018-12-10 15:00:00,137.19,137.52,136.97,137.21,27007.0,135.9751,136.3022,135.757,135.9949,27007.0
2018-12-10 15:05:00,137.3,137.64,137.27,137.59,23565.0,136.0841,136.4211,136.0544,136.3715,23565.0
2018-12-10 15:10:00,137.63,137.71,137.16,137.35,24647.0,136.4112,136.4905,135.9453,136.1337,24647.0
2018-12-10 15:15:00,137.35,137.35,136.86,137.08,21221.0,136.1337,136.1337,135.648,135.8661,21221.0
2018-12-10 15:20:00,137.12,137.19,136.85,137.04,94671.0,135.9057,135.9751,135.6381,135.8264,94671.0
2018-12-10 15:25:00,137.06,137.33,137.06,137.24,43232.0,135.8462,136.1138,135.8462,136.0246,43232.0
2018-12-10 15:30:00,137.32,137.99,137.32,137.95,59771.0,136.1039,136.768,136.1039,136.7284,59771.0
2018-12-10 15:35:00,137.98,138.23,137.82,138.09,54780.0,136.7581,137.0059,136.5995,136.8671,54780.0
2018-12-10 15:40:00,138.12,138.13,137.7,137.78,40203.0,136.8968,136.9068,136.4806,136.5599,40203.0
2018-12-10 15:45:00,137.78,137.98,137.44,137.44,87812.0,136.5599,136.7581,136.2229,136.2229,87812.0
2018-12-10 15:50:00,137.5,137.66,137.35,137.54,63252.0,136.2823,136.4409,136.1337,136.322,63252.0
2018-12-10 15:55:00,137.48,137.84,137.22,137.28,243927.0,136.2625,136.6193,136.0048,136.0643,243927.0
2018-12-11 09:30:00,140.59,140.7,138.87,138.98,192885.0,139.345,139.454,137.6402,137.7492,192885.0
2018-12-11 09:35:00,138.96,139.76,138.61,138.8,73431.0,137.7294,138.5223,137.3825,137.5708,73431.0
2018-12-11 09:40:00,138.79,139.32,138.4,139.2,50895.0,137.5609,138.0862,137.1744,137.9673,50895.0
2018-12-11 09:45:00,139.31,139.4,138.54,139.14,64541.0,138.0763,138.1655,137.3131,137.9078,64541.0
2018-12-11 09:50:00,139.15,139.75,139.07,139.69,61264.0,137.9177,138.5124,137.8384,138.4529,61264.0
2018-12-11 09:55:00,139.74,140.2,139.58,139.93,69317.0,138.5025,138.9584,138.3439,138.6908,69317.0
2018-12-11 10:00:00,139.89,140.4,139.76,139.91,60866.0,138.6512,139.1567,138.5223,138.671,60866.0
2018-12-11 10:05:00,139.9,139.95,139.44,139.49,48351.0,138.6611,138.7106,138.2052,138.2547,48351.0
2018-12-11 10:10:00,139.32,139.45,138.49,138.84,49072.0,138.0862,138.2151,137.2636,137.6105,49072.0
2018-12-11 10:15:00,138.85,139.12,138.52,138.93,35672.0,137.6204,137.888,137.2933,137.6997,35672.0
2018-12-11 10:20:00,138.88,139.81,138.88,139.66,24253.0,137.6501,138.5719,137.6501,138.4232,24253.0
2018-12-11 10:25:00,139.7,139.99,139.37,139.76,20455.0,138.4629,138.7503,138.1358,138.5223,20455.0
2018-12-11 10:30:00,139.88,139.96,139.53,139.68,56864.0,138.6413,138.7206,138.2944,138.443,56864.0
2018-12-11 10:35:00,139.73,139.73,139.21,139.57,30632.0,138.4926,138.4926,137.9772,138.334,30632.0
2018-12-11 10:40:00,139.59,139.69,139.18,139.31,25420.0,138.3538,138.4529,137.9475,138.0763,25420.0
2018-12-11 10:45:00,139.41,139.49,138.33,138.51,33600.0,138.1754,138.2547,137.105,137.2834,33600.0
2018-12-11 10:50:00,138.46,138.46,138.06,138.23,55405.0,137.2338,137.2338,136.8374,137.0059,55405.0
2018-12-11 10:55:00,138.26,138.61,138.22,138.57,43650.0,137.0356,137.3825,136.996,137.3429,43650.0
2018-12-11 11:00:00,138.58,138.62,138.29,138.56,27630.0,137.3528,137.3924,137.0653,137.3329,27630.0
2018-12-11 11:05:00,138.62,138.62,138.17,138.55,35155.0,137.3924,137.3924,136.9464,137.323,35155.0
2018-12-11 11:10:00,138.51,138.57,137.83,137.92,41783.0,137.2834,137.3429,136.6094,136.6986,41783.0
2018-12-11 11:15:00,137.91,138.04,137.53,137.81,22852.0,136.6887,136.8176,136.3121,136.5896,22852.0
2018-12-11 11:20:00,137.89,138.34,137.7,138.23,21135.0,136.6689,137.1149,136.4806,137.0059,21135.0
2018-12-11 11:25:00,138.28,138.33,137.84,138.07,19248.0,137.0554,137.105,136.6193,136.8473,19248.0
2018-12-11 11:30:00,138.02,138.05,137.37,137.54,33509.0,136.7977,136.8275,136.1535,136.322,33509.0
2018-12-11 11:35:00,137.5,137.74,137.28,137.63,44929.0,136.2823,136.5202,136.0643,136.4112,44929.0
2018-12-11 11:40:00,137.64,137.93,137.3,137.84,46921.0,136.4211,136.7085,136.0841,136.6193,46921.0
2018-12-11 11:45:00,137.82,138.25,137.71,138.17,27183.0,136.5995,137.0257,136.4905,136.9464,27183.0
2018-12-11 11:50:00,138.15,138.42,138.1,138.42,28891.0,136.9266,137.1942,136.877,137.1942,28891.0
2018-12-11 11:55:00,138.38,138.59,138.21,138.4,23744.0,137.1545,137.3627,136.986,137.1744,23744.0
2018-12-11 12:00:00,138.46,138.47,137.81,137.82,34608.0,137.2338,137.2437,136.5896,136.5995,34608.0
2018-12-11 12:05:00,137.83,138.02,137.3,137.5,64548.0,136.6094,136.7977,136.0841,136.2823,64548.0
2018-12-11 12:10:00,137.53,137.53,137.04,137.18,51910.0,136.3121,136.3121,135.8264,135.9652,51910.0
2018-12-11 12:15:00,137.17,137.24,136.8,136.99,34056.0,135.9553,136.0246,135.5885,135.7769,34056.0
2018-12-11 12:20:00,136.97,137.6,136.93,137.5,24500.0,135.757,136.3814,135.7174,136.2823,24500.0
2018-12-11 12:25:00,137.48,137.55,137.36,137.42,18251.0,136.2625,136.3319,136.1436,136.203,18251.0
2018-12-11 12:30:00,137.4,137.74,137.03,137.19,32616.0,136.1832,136.5202,135.8165,135.9751,32616.0
2018-12-11 12:35:00,137.21,137.28,136.98,136.98,29192.0,135.9949,136.0643,135.7669,135.7669,29192.0
2018-12-11 12:40:00,137.0,137.34,136.95,137.27,30308.0,135.7868,136.1238,135.7372,136.0544,30308.0
2018-12-11 12:45:00,137.3,137.39,137.03,137.39,32809.0,136.0841,136.1733,135.8165,136.1733,32809.0
2018-12-11 12:50:00,137.37,137.46,137.17,137.3,24192.0,136.1535,136.2427,135.9553,136.0841,24192.0
2018-12-11 12:55:00,137.23,137.37,136.92,137.07,13081.0,136.0147,136.1535,135.7075,135.8561,13081.0
2018-12-11 13:00:00,137.07,137.49,136.98,137.29,23021.0,135.8561,136.2724,135.7669,136.0742,23021.0
2018-12-11 13:05:00,137.3,137.65,137.12,137.31,20847.0,136.0841,136.431,135.9057,136.094,20847.0
2018-12-11 13:10:00,137.34,137.36,136.95,137.14,11992.0,136.1238,136.1436,135.7372,135.9255,11992.0
2018-12-11 13:15:00,137.06,137.41,136.95,137.37,15737.0,135.8462,136.1931,135.7372,136.1535,15737.0
2018-12-11 13:20:00,137.38,137.54,137.24,137.37,27440.0,136.1634,136.322,136.0246,136.1535,27440.0
2018-12-11 13:25:00,137.37,137.4,136.9,137.12,14901.0,136.1535,136.1832,135.6876,135.9057,14901.0
2018-12-11 13:30:00,137.05,137.06,136.8,136.9,16637.0,135.8363,135.8462,135.5885,135.6876,16637.0
2018-12-11 13:35:00,136.87,137.14,136.78,137.0,13619.0,135.6579,135.9255,135.5687,135.7868,13619.0
2018-12-11 13:40:00,137.0,137.0,136.04,136.11,29960.0,135.7868,135.7868,134.8353,134.9046,29960.0
2018-12-11 13:45:00,136.01,136.32,135.89,136.05,37696.0,134.8055,135.1128,134.6866,134.8452,37696.0
2018-12-11 13:50:00,136.08,136.17,135.65,135.74,32754.0,134.8749,134.9641,134.4487,134.5379,32754.0
2018-12-11 13:55:00,135.81,136.02,135.69,135.84,18438.0,134.6073,134.8154,134.4884,134.637,18438.0
2018-12-11 14:00:00,135.78,136.12,135.67,135.97,24562.0,134.5776,134.9146,134.4685,134.7659,24562.0
2018-12-11 14:05:00,135.96,136.09,135.67,135.72,28715.0,134.756,134.8848,134.4685,134.5181,28715.0
2018-12-11 14:10:00,135.66,136.02,135.59,135.99,28614.0,134.4586,134.8154,134.3893,134.7857,28614.0
2018-12-11 14:15:00,135.99,136.31,135.62,136.2,29890.0,134.7857,135.1029,134.419,134.9938,29890.0
2018-12-11 14:20:00,136.18,136.45,136.07,136.39,23416.0,134.974,135.2416,134.865,135.1822,23416.0
2018-12-11 14:25:00,136.39,137.26,136.39,137.1,48984.0,135.1822,136.0445,135.1822,135.8859,48984.0
2018-12-11 14:30:00,137.15,137.69,137.08,137.13,35907.0,135.9354,136.4707,135.8661,135.9156,35907.0
2018-12-11 14:35:00,137.19,137.41,137.06,137.23,26787.0,135.9751,136.1931,135.8462,136.0147,26787.0
2018-12-11 14:40:00,137.33,137.65,137.14,137.51,28417.0,136.1138,136.431,135.9255,136.2922,28417.0
2018-12-11 14:45:00,137.55,137.86,137.43,137.43,28006.0,136.3319,136.6391,136.213,136.213,28006.0
2018-12-11 14:50:00,137.45,137.7,137.25,137.55,19661.0,136.2328,136.4806,136.0345,136.3319,19661.0
2018-12-11 14:55:00,137.56,137.63,137.28,137.41,17016.0,136.3418,136.4112,136.0643,136.1931,17016.0
2018-12-11 15:00:00,137.43,137.45,136.92,136.98,43963.0,136.213,136.2328,135.7075,135.7669,43963.0
2018-12-11 15:05:00,137.04,137.56,136.88,137.49,37301.0,135.8264,136.3418,135.6678,136.2724,37301.0
2018-12-11 15:10:00,137.49,138.13,137.49,137.92,64000.0,136.2724,136.9068,136.2724,136.6986,64000.0
2018-12-11 15:15:00,137.88,137.95,137.68,137.75,24326.0,136.659,136.7284,136.4607,136.5301,24326.0
2018-12-11 15:20:00,137.66,137.88,137.66,137.82,19671.0,136.4409,136.659,136.4409,136.5995,19671.0
2018-12-11 15:25:00,137.82,137.96,137.65,137.65,27756.0,136.5995,136.7383,136.431,136.431,27756.0
2018-12-11 15:30:00,137.66,138.22,137.66,137.99,50175.0,136.4409,136.996,136.4409,136.768,50175.0
2018-12-11 15:35:00,138.01,138.01,137.53,137.63,37806.0,136.7878,136.7878,136.3121,136.4112,37806.0
2018-12-11 15:40:00,137.59,137.6,137.35,137.43,42149.0,136.3715,136.3814,136.1337,136.213,42149.0
2018-12-11 15:45:00,137.42,137.56,137.23,137.24,46090.0,136.203,136.3418,136.0147,136.0246,46090.0
2018-12-11 15:50:00,137.23,137.48,137.09,137.21,64200.0,136.0147,136.2625,135.876,135.9949,64200.0
2018-12-11 15:55:00,137.18,137.18,136.71,136.81,151696.0,135.9652,135.9652,135.4993,135.5984,151696.0
2018-12-12 09:30:00,141.79,141.91,139.61,139.74,283584.0,140.5343,140.6533,138.3736,138.5025,283584.0
2018-12-12 09:35:00,139.73,140.62,139.55,140.01,116929.0,138.4926,139.3747,138.3142,138.7701,116929.0
2018-12-12 09:40:00,140.1,141.12,139.91,141.07,77230.0,138.8593,139.8703,138.671,139.8207,77230.0
2018-12-12 09:45:00,141.18,141.18,140.08,140.86,81231.0,139.9297,139.9297,138.8395,139.6126,81231.0
2018-12-12 09:50:00,140.85,141.28,140.79,141.08,84361.0,139.6027,140.0289,139.5432,139.8306,84361.0
2018-12-12 09:55:00,141.12,142.05,140.9,141.93,165870.0,139.8703,140.792,139.6522,140.6731,165870.0
2018-12-12 10:00:00,141.96,142.25,141.29,142.17,141200.0,140.7028,140.9903,140.0388,140.911,141200.0
2018-12-12 10:05:00,142.09,142.24,141.58,142.13,71473.0,140.8317,140.9804,140.3262,140.8713,71473.0
2018-12-12 10:10:00,142.13,142.21,141.79,142.06,94574.0,140.8713,140.9506,140.5343,140.802,94574.0
2018-12-12 10:15:00,142.08,142.32,141.93,142.17,114668.0,140.8218,141.0597,140.6731,140.911,114668.0
2018-12-12 10:20:00,142.17,142.17,141.58,141.8,41617.0,140.911,140.911,140.3262,140.5443,41617.0
2018-12-12 10:25:00,141.75,141.81,141.24,141.25,44420.0,140.4947,140.5542,139.9892,139.9991,44420.0
2018-12-12 10:30:00,141.3,141.53,141.06,141.47,84344.0,140.0487,140.2766,139.8108,140.2172,84344.0
2018-12-12 10:35:00,141.41,141.77,141.39,141.49,41645.0,140.1577,140.5145,140.1379,140.237,41645.0
2018-12-12 10:40:00,141.48,141.95,141.31,141.87,47502.0,140.2271,140.6929,140.0586,140.6136,47502.0
2018-12-12 10:45:00,141.92,142.12,141.69,142.04,35412.0,140.6632,140.8614,140.4352,140.7821,35412.0
2018-12-12 10:50:00,142.04,142.27,142.02,142.08,52174.0,140.7821,141.0101,140.7623,140.8218,52174.0
2018-12-12 10:55:00,142.06,142.43,142.06,142.2,54553.0,140.802,141.1687,140.802,140.9407,54553.0
2018-12-12 11:00:00,142.26,142.43,141.91,142.43,51258.0,141.0002,141.1687,140.6533,141.1687,51258.0
2018-12-12 11:05:00,142.4,142.51,142.14,142.49,42535.0,141.1389,141.248,140.8812,141.2281,42535.0
2018-12-12 11:10:00,142.51,142.8,142.44,142.71,92936.0,141.248,141.5354,141.1786,141.4462,92936.0
2018-12-12 11:15:00,142.71,143.29,142.71,143.2,183731.0,141.4462,142.0211,141.4462,141.9319,183731.0
2018-12-12 11:20:00,143.18,143.3,142.97,143.25,181284.0,141.912,142.031,141.7039,141.9814,181284.0
2018-12-12 11:25:00,143.25,143.29,142.97,143.06,122130.0,141.9814,142.0211,141.7039,141.7931,122130.0
2018-12-12 11:30:00,143.06,143.12,142.93,143.08,95817.0,141.7931,141.8526,141.6642,141.8129,95817.0
2018-12-12 11:35:00,143.05,143.2,142.71,143.13,137024.0,141.7832,141.9319,141.4462,141.8625,137024.0
2018-12-12 11:40:00,143.13,143.45,143.07,143.45,70859.0,141.8625,142.1796,141.803,142.1796,70859.0
2018-12-12 11:45:00,143.4,143.74,143.37,143.68,71219.0,142.1301,142.4671,142.1004,142.4076,71219.0
2018-12-12 11:50:00,143.62,144.03,143.55,143.75,91838.0,142.3481,142.7545,142.2788,142.477,91838.0
2018-12-12 11:55:00,143.76,143.77,143.27,143.74,85836.0,142.4869,142.4968,142.0012,142.4671,85836.0
2018-12-12 12:00:00,143.76,143.97,143.54,143.58,67752.0,142.4869,142.695,142.2688,142.3085,67752.0
2018-12-12 12:05:00,143.57,143.59,143.28,143.4,53191.0,142.2986,142.3184,142.0111,142.1301,53191.0
2018-12-12 12:10:00,143.43,143.5,142.82,142.95,59547.0,142.1598,142.2292,141.5552,141.6841,59547.0
2018-12-12 12:15:00,142.93,142.96,142.34,142.39,47069.0,141.6642,141.694,141.0795,141.129,47069.0
2018-12-12 12:20:00,142.37,142.78,142.33,142.57,35672.0,141.1092,141.5156,141.0696,141.3074,35672.0
2018-12-12 12:25:00,142.58,142.75,142.45,142.75,20372.0,141.3173,141.4858,141.1885,141.4858,20372.0
2018-12-12 12:30:00,142.76,142.84,142.46,142.5,26113.0,141.4958,141.575,141.1984,141.2381,26113.0
2018-12-12 12:35:00,142.48,142.52,142.19,142.27,28568.0,141.2182,141.2579,140.9308,141.0101,28568.0
2018-12-12 12:40:00,142.25,142.5,142.24,142.35,25352.0,140.9903,141.2381,140.9804,141.0894,25352.0
2018-12-12 12:45:00,142.36,142.38,142.04,142.29,27082.0,141.0993,141.1191,140.7821,141.0299,27082.0
2018-12-12 12:50:00,142.27,142.64,142.27,142.49,26974.0,141.0101,141.3768,141.0101,141.2281,26974.0
2018-12-12 12:55:00,142.49,142.7,142.42,142.62,16449.0,141.2281,141.4363,141.1588,141.357,16449.0
2018-12-12 13:00:00,142.61,142.62,142.47,142.52,15447.0,141.3471,141.357,141.2083,141.2579,15447.0
2018-12-12 13:05:00,142.55,142.58,142.31,142.4,21342.0,141.2876,141.3173,141.0497,141.1389,21342.0
2018-12-12 13:10:00,142.4,142.73,142.34,142.66,28601.0,141.1389,141.466,141.0795,141.3966,28601.0
2018-12-12 13:15:00,142.7,142.8,142.51,142.51,26652.0,141.4363,141.5354,141.248,141.248,26652.0
2018-12-12 13:20:00,142.54,142.75,142.46,142.46,17333.0,141.2777,141.4858,141.1984,141.1984,17333.0
2018-12-12 13:25:00,142.46,142.48,142.19,142.48,26566.0,141.1984,141.2182,140.9308,141.2182,26566.0
2018-12-12 13:30:00,142.48,142.49,142.26,142.46,27538.0,141.2182,141.2281,141.0002,141.1984,27538.0
2018-12-12 13:35:00,142.44,142.5,142.26,142.41,29509.0,141.1786,141.2381,141.0002,141.1489,29509.0
2018-12-12 13:40:00,142.4,142.47,142.25,142.28,39970.0,141.1389,141.2083,140.9903,141.02,39970.0
2018-12-12 13:45:00,142.29,142.56,142.22,142.56,39631.0,141.0299,141.2975,140.9605,141.2975,39631.0
2018-12-12 13:50:00,142.57,142.72,142.44,142.44,69429.0,141.3074,141.4561,141.1786,141.1786,69429.0
2018-12-12 13:55:00,142.44,142.66,142.26,142.66,78917.0,141.1786,141.3966,141.0002,141.3966,78917.0
2018-12-12 14:00:00,142.6,142.67,142.05,142.1,40566.0,141.3372,141.4066,140.792,140.8416,40566.0
2018-12-12 14:05:00,142.05,142.24,141.64,141.8,48245.0,140.792,140.9804,140.3857,140.5443,48245.0
2018-12-12 14:10:00,141.8,141.8,141.21,141.49,43568.0,140.5443,140.5443,139.9595,140.237,43568.0
2018-12-12 14:15:00,141.49,141.54,141.21,141.51,37847.0,140.237,140.2866,139.9595,140.2568,37847.0
2018-12-12 14:20:00,141.49,141.56,141.09,141.35,33788.0,140.237,140.3064,139.8405,140.0982,33788.0
2018-12-12 14:25:00,141.3,141.41,140.44,140.7,54671.0,140.0487,140.1577,139.1963,139.454,54671.0
2018-12-12 14:30:00,140.64,140.81,140.37,140.7,33894.0,139.3945,139.563,139.1269,139.454,33894.0
2018-12-12 14:35:00,140.72,140.93,140.62,140.79,31572.0,139.4738,139.682,139.3747,139.5432,31572.0
2018-12-12 14:40:00,140.84,140.87,140.15,140.31,21607.0,139.5928,139.6225,138.9089,139.0675,21607.0
2018-12-12 14:45:00,140.3,140.45,139.98,140.3,41015.0,139.0575,139.2062,138.7404,139.0575,41015.0
2018-12-12 14:50:00,140.17,140.52,140.06,140.46,33141.0,138.9287,139.2756,138.8197,139.2161,33141.0
2018-12-12 14:55:00,140.42,141.0,140.38,140.9,51666.0,139.1765,139.7513,139.1368,139.6522,51666.0
2018-12-12 15:00:00,140.91,141.03,140.71,140.84,27025.0,139.6621,139.7811,139.4639,139.5928,27025.0
2018-12-12 15:05:00,140.79,141.22,140.72,141.13,27060.0,139.5432,139.9694,139.4738,139.8802,27060.0
2018-12-12 15:10:00,141.12,141.44,141.12,141.17,36623.0,139.8703,140.1874,139.8703,139.9198,36623.0
2018-12-12 15:15:00,141.14,141.17,140.58,140.71,46893.0,139.8901,139.9198,139.3351,139.4639,46893.0
2018-12-12 15:20:00,140.7,140.92,140.61,140.76,32807.0,139.454,139.672,139.3648,139.5135,32807.0
2018-12-12 15:25:00,140.75,140.99,140.53,140.57,52265.0,139.5036,139.7414,139.2855,139.3251,52265.0
2018-12-12 15:30:00,140.58,141.07,140.58,140.84,56044.0,139.3351,139.8207,139.3351,139.5928,56044.0
2018-12-12 15:35:00,140.87,141.32,140.79,141.27,58948.0,139.6225,140.0685,139.5432,140.0189,58948.0
2018-12-12 15:40:00,141.29,141.47,141.04,141.11,70057.0,140.0388,140.2172,139.791,139.8604,70057.0
2018-12-12 15:45:00,141.1,141.11,140.88,140.9,102687.0,139.8505,139.8604,139.6324,139.6522,102687.0
2018-12-12 15:50:00,140.89,140.92,140.61,140.71,66026.0,139.6423,139.672,139.3648,139.4639,66026.0
2018-12-12 15:55:00,140.7,140.7,139.93,140.09,248483.0,139.454,139.454,138.6908,138.8494,248483.0
2018-12-13 09:30:00,141.5,141.95,140.92,141.49,151048.0,140.2469,140.6929,139.672,140.237,151048.0
2018-12-13 09:35:00,141.5,142.67,141.13,142.31,80094.0,140.2469,141.4066,139.8802,141.0497,80094.0
2018-12-13 09:40:00,142.4,143.27,142.06,142.13,110581.0,141.1389,142.0012,140.802,140.8713,110581.0
2018-12-13 09:45:00,142.08,142.13,141.36,141.93,53372.0,140.8218,140.8713,140.1082,140.6731,53372.0
2018-12-13 09:50:00,141.95,141.99,141.0,141.23,54231.0,140.6929,140.7326,139.7513,139.9793,54231.0
2018-12-13 09:55:00,141.18,142.05,140.95,141.64,63980.0,139.9297,140.792,139.7018,140.3857,63980.0
2018-12-13 10:00:00,141.78,142.76,141.66,142.73,75935.0,140.5244,141.4958,140.4055,141.466,75935.0
2018-12-13 10:05:00,142.7,143.02,142.45,142.64,84048.0,141.4363,141.7535,141.1885,141.3768,84048.0
2018-12-13 10:10:00,142.64,143.43,142.64,143.36,83230.0,141.3768,142.1598,141.3768,142.0904,83230.0
2018-12-13 10:15:00,143.32,143.63,142.65,142.68,78030.0,142.0508,142.358,141.3867,141.4165,78030.0
2018-12-13 10:20:00,142.62,142.78,142.07,142.17,60320.0,141.357,141.5156,140.8119,140.911,60320.0
2018-12-13 10:25:00,142.24,142.34,141.72,141.9,51372.0,140.9804,141.0795,140.465,140.6434,51372.0
2018-12-13 10:30:00,141.89,141.89,141.31,141.45,52950.0,140.6335,140.6335,140.0586,140.1974,52950.0
2018-12-13 10:35:00,141.52,141.77,141.16,141.29,34291.0,140.2667,140.5145,139.9099,140.0388,34291.0
2018-12-13 10:40:00,141.17,141.38,140.85,141.11,40475.0,139.9198,140.128,139.6027,139.8604,40475.0
2018-12-13 10:45:00,141.11,141.27,140.61,140.68,49135.0,139.8604,140.0189,139.3648,139.4342,49135.0
2018-12-13 10:50:00,140.7,140.72,140.11,140.53,40979.0,139.454,139.4738,138.8692,139.2855,40979.0
2018-12-13 10:55:00,140.62,141.34,140.46,141.34,63320.0,139.3747,140.0883,139.2161,140.0883,63320.0
2018-12-13 11:00:00,141.29,141.29,140.42,140.82,33510.0,140.0388,140.0388,139.1765,139.5729,33510.0
2018-12-13 11:05:00,140.86,141.37,140.74,141.11,51553.0,139.6126,140.1181,139.4936,139.8604,51553.0
2018-12-13 11:10:00,141.09,141.18,140.79,140.9,23712.0,139.8405,139.9297,139.5432,139.6522,23712.0
2018-12-13 11:15:00,140.84,140.87,140.2,140.57,58026.0,139.5928,139.6225,138.9584,139.3251,58026.0
2018-12-13 11:20:00,140.61,140.98,140.49,140.93,24662.0,139.3648,139.7315,139.2459,139.682,24662.0
2018-12-13 11:25:00,140.94,141.27,140.86,140.99,26308.0,139.6919,140.0189,139.6126,139.7414,26308.0
2018-12-13 11:30:00,140.97,141.34,140.74,141.0,51398.0,139.7216,140.0883,139.4936,139.7513,51398.0
2018-12-13 11:35:00,140.94,141.18,140.7,141.15,27993.0,139.6919,139.9297,139.454,139.9,27993.0
2018-12-13 11:40:00,141.09,141.64,140.9,141.5,30920.0,139.8405,140.3857,139.6522,140.2469,30920.0
2018-12-13 11:45:00,141.53,141.59,141.03,141.03,34561.0,140.2766,140.3361,139.7811,139.7811,34561.0
2018-12-13 11:50:00,140.97,141.0,140.23,140.27,42804.0,139.7216,139.7513,138.9882,139.0278,42804.0
2018-12-13 11:55:00,140.28,140.64,140.11,140.2,49407.0,139.0377,139.3945,138.8692,138.9584,49407.0
2018-12-13 12:00:00,140.16,140.3,139.57,139.8,52747.0,138.9188,139.0575,138.334,138.562,52747.0
2018-12-13 12:05:00,139.72,139.98,139.6,139.9,32826.0,138.4827,138.7404,138.3637,138.6611,32826.0
2018-12-13 12:10:00,139.9,140.19,139.8,140.09,22004.0,138.6611,138.9485,138.562,138.8494,22004.0
2018-12-13 12:15:00,140.12,140.26,139.86,140.09,20167.0,138.8791,139.0179,138.6214,138.8494,20167.0
2018-12-13 12:20:00,140.11,140.13,139.78,139.81,33931.0,138.8692,138.889,138.5421,138.5719,33931.0
2018-12-13 12:25:00,139.83,139.92,139.65,139.84,27059.0,138.5917,138.6809,138.4133,138.6016,27059.0
2018-12-13 12:30:00,139.84,140.17,139.84,140.08,19070.0,138.6016,138.9287,138.6016,138.8395,19070.0
2018-12-13 12:35:00,140.14,140.51,140.12,140.42,38503.0,138.899,139.2657,138.8791,139.1765,38503.0
2018-12-13 12:40:00,140.4,140.43,140.19,140.25,22246.0,139.1567,139.1864,138.9485,139.008,22246.0
2018-12-13 12:45:00,140.27,140.52,140.14,140.41,15009.0,139.0278,139.2756,138.899,139.1666,15009.0
2018-12-13 12:50:00,140.38,140.59,140.15,140.21,17248.0,139.1368,139.345,138.9089,138.9683,17248.0
2018-12-13 12:55:00,140.22,140.54,140.19,140.49,35372.0,138.9782,139.2954,138.9485,139.2459,35372.0
2018-12-13 13:00:00,140.47,140.62,140.18,140.26,13552.0,139.226,139.3747,138.9386,139.0179,13552.0
2018-12-13 13:05:00,140.25,140.43,140.06,140.36,25612.0,139.008,139.1864,138.8197,139.117,25612.0
2018-12-13 13:10:00,140.32,140.55,140.08,140.53,15961.0,139.0774,139.3053,138.8395,139.2855,15961.0
2018-12-13 13:15:00,140.52,140.73,140.38,140.41,14810.0,139.2756,139.4837,139.1368,139.1666,14810.0
2018-12-13 13:20:00,140.45,140.65,140.43,140.61,14417.0,139.2062,139.4044,139.1864,139.3648,14417.0
2018-12-13 13:25:00,140.66,140.68,140.12,140.58,14500.0,139.4144,139.4342,138.8791,139.3351,14500.0
2018-12-13 13:30:00,140.62,141.0,140.62,140.92,21177.0,139.3747,139.7513,139.3747,139.672,21177.0
2018-12-13 13:35:00,140.94,141.57,140.78,141.51,35996.0,139.6919,140.3163,139.5333,140.2568,35996.0
2018-12-13 13:40:00,141.57,141.64,141.38,141.4,21457.0,140.3163,140.3857,140.128,140.1478,21457.0
2018-12-13 13:45:00,141.44,141.49,141.26,141.26,23464.0,140.1874,140.237,140.009,140.009,23464.0
2018-12-13 13:50:00,141.25,141.4,141.03,141.12,33050.0,139.9991,140.1478,139.7811,139.8703,33050.0
2018-12-13 13:55:00,141.11,141.35,140.95,141.1,24960.0,139.8604,140.0982,139.7018,139.8505,24960.0
2018-12-13 14:00:00,141.13,141.23,140.97,140.97,29761.0,139.8802,139.9793,139.7216,139.7216,29761.0
2018-12-13 14:05:00,140.97,141.01,140.5,140.67,43900.0,139.7216,139.7613,139.2558,139.4243,43900.0
2018-12-13 14:10:00,140.65,140.85,140.43,140.77,18523.0,139.4044,139.6027,139.1864,139.5234,18523.0
2018-12-13 14:15:00,140.8,140.9,140.65,140.87,17560.0,139.5531,139.6522,139.4044,139.6225,17560.0
2018-12-13 14:20:00,140.96,140.99,140.56,140.58,23763.0,139.7117,139.7414,139.3152,139.3351,23763.0
2018-12-13 14:25:00,140.58,140.79,140.33,140.77,31878.0,139.3351,139.5432,139.0873,139.5234,31878.0
2018-12-13 14:30:00,140.78,140.82,140.47,140.47,25371.0,139.5333,139.5729,139.226,139.226,25371.0
2018-12-13 14:35:00,140.36,140.52,140.21,140.5,18913.0,139.117,139.2756,138.9683,139.2558,18913.0
2018-12-13 14:40:00,140.45,140.72,140.34,140.4,13022.0,139.2062,139.4738,139.0972,139.1567,13022.0
2018-12-13 14:45:00,140.4,140.58,140.3,140.36,14888.0,139.1567,139.3351,139.0575,139.117,14888.0
2018-12-13 14:50:00,140.42,140.76,140.36,140.58,39840.0,139.1765,139.5135,139.117,139.3351,39840.0
2018-12-13 14:55:00,140.57,140.72,140.44,140.56,20059.0,139.3251,139.4738,139.1963,139.3152,20059.0
2018-12-13 15:00:00,140.59,140.65,140.31,140.35,17794.0,139.345,139.4044,139.0675,139.1071,17794.0
2018-12-13 15:05:00,140.39,140.44,140.27,140.27,14508.0,139.1467,139.1963,139.0278,139.0278,14508.0
2018-12-13 15:10:00,140.24,140.64,140.16,140.53,38635.0,138.9981,139.3945,138.9188,139.2855,38635.0
2018-12-13 15:15:00,140.58,140.96,140.58,140.81,23026.0,139.3351,139.7117,139.3351,139.563,23026.0
2018-12-13 15:20:00,140.82,141.04,140.73,140.88,32226.0,139.5729,139.791,139.4837,139.6324,32226.0
2018-12-13 15:25:00,140.89,140.95,140.64,140.69,24810.0,139.6423,139.7018,139.3945,139.4441,24810.0
2018-12-13 15:30:00,140.67,140.99,140.53,140.74,45639.0,139.4243,139.7414,139.2855,139.4936,45639.0
2018-12-13 15:35:00,140.77,140.8,140.48,140.62,30594.0,139.5234,139.5531,139.2359,139.3747,30594.0
2018-12-13 15:40:00,140.62,141.29,140.61,141.2,48160.0,139.3747,140.0388,139.3648,139.9496,48160.0
2018-12-13 15:45:00,141.16,141.36,140.87,141.02,60026.0,139.9099,140.1082,139.6225,139.7712,60026.0
2018-12-13 15:50:00,141.03,141.15,140.88,141.05,58154.0,139.7811,139.9,139.6324,139.8009,58154.0
2018-12-13 15:55:00,141.05,141.34,141.02,141.1,190257.0,139.8009,140.0883,139.7712,139.8505,190257.0
2018-12-14 09:30:00,138.88,139.18,138.22,138.69,176316.0,137.6501,137.9475,136.996,137.4618,176316.0
2018-12-14 09:35:00,138.69,138.77,137.71,137.93,159535.0,137.4618,137.5411,136.4905,136.7085,159535.0
2018-12-14 09:40:00,137.94,138.21,137.62,137.8,112229.0,136.7184,136.986,136.4013,136.5797,112229.0
2018-12-14 09:45:00,137.75,139.27,137.75,139.19,87042.0,136.5301,138.0367,136.5301,137.9574,87042.0
2018-12-14 09:50:00,139.22,139.23,138.51,139.18,57901.0,137.9871,137.997,137.2834,137.9475,57901.0
2018-12-14 09:55:00,139.23,140.06,139.21,139.52,84829.0,137.997,138.8197,137.9772,138.2844,84829.0
2018-12-14 10:00:00,139.55,140.46,139.42,140.32,50987.0,138.3142,139.2161,138.1853,139.0774,50987.0
2018-12-14 10:05:00,140.28,140.39,139.82,140.07,39389.0,139.0377,139.1467,138.5818,138.8296,39389.0
2018-12-14 10:10:00,140.03,140.1,139.51,139.75,110619.0,138.7899,138.8593,138.2745,138.5124,110619.0
2018-12-14 10:15:00,139.8,140.68,139.79,140.61,59434.0,138.562,139.4342,138.5521,139.3648,59434.0
2018-12-14 10:20:00,140.65,140.71,139.95,139.95,53600.0,139.4044,139.4639,138.7106,138.7106,53600.0
2018-12-14 10:25:00,140.0,140.15,139.35,139.53,44894.0,138.7602,138.9089,138.116,138.2944,44894.0
2018-12-14 10:30:00,139.45,139.82,139.33,139.62,31228.0,138.2151,138.5818,138.0961,138.3836,31228.0
2018-12-14 10:35:00,139.44,140.22,139.43,140.18,23702.0,138.2052,138.9782,138.1952,138.9386,23702.0
2018-12-14 10:40:00,140.12,140.28,139.67,139.7,29399.0,138.8791,139.0377,138.4331,138.4629,29399.0
2018-12-14 10:45:00,139.65,140.28,139.61,140.1,50247.0,138.4133,139.0377,138.3736,138.8593,50247.0
2018-12-14 10:50:00,140.03,140.68,139.93,140.45,25876.0,138.7899,139.4342,138.6908,139.2062,25876.0
2018-12-14 10:55:00,140.43,140.43,139.9,139.97,27026.0,139.1864,139.1864,138.6611,138.7305,27026.0
2018-12-14 11:00:00,140.0,140.47,139.88,140.33,51202.0,138.7602,139.226,138.6413,139.0873,51202.0
2018-12-14 11:05:00,140.28,140.45,139.59,139.89,61656.0,139.0377,139.2062,138.3538,138.6512,61656.0
2018-12-14 11:10:00,139.9,139.91,139.45,139.58,42357.0,138.6611,138.671,138.2151,138.3439,42357.0
2018-12-14 11:15:00,139.49,139.86,139.43,139.68,40733.0,138.2547,138.6214,138.1952,138.443,40733.0
2018-12-14 11:20:00,139.69,139.74,139.17,139.17,42348.0,138.4529,138.5025,137.9375,137.9375,42348.0
2018-12-14 11:25:00,139.14,139.2,138.76,139.04,50256.0,137.9078,137.9673,137.5312,137.8087,50256.0
2018-12-14 11:30:00,139.12,139.55,139.12,139.25,34189.0,137.888,138.3142,137.888,138.0168,34189.0
2018-12-14 11:35:00,139.3,139.4,138.96,139.28,23735.0,138.0664,138.1655,137.7294,138.0466,23735.0
2018-12-14 11:40:00,139.27,139.43,138.99,139.0,17718.0,138.0367,138.1952,137.7591,137.7691,17718.0
2018-12-14 11:45:00,138.99,139.0,138.54,138.54,36801.0,137.7591,137.7691,137.3131,137.3131,36801.0
2018-12-14 11:50:00,138.51,138.58,138.14,138.47,69631.0,137.2834,137.3528,136.9167,137.2437,69631.0
2018-12-14 11:55:00,138.51,138.56,137.93,138.03,43672.0,137.2834,137.3329,136.7085,136.8076,43672.0
2018-12-14 12:00:00,138.05,138.55,138.05,138.35,52040.0,136.8275,137.323,136.8275,137.1248,52040.0
2018-12-14 12:05:00,138.35,138.65,138.26,138.48,45477.0,137.1248,137.4222,137.0356,137.2537,45477.0
2018-12-14 12:10:00,138.43,138.43,137.82,137.84,69524.0,137.2041,137.2041,136.5995,136.6193,69524.0
2018-12-14 12:15:00,137.82,138.3,137.81,138.09,93484.0,136.5995,137.0753,136.5896,136.8671,93484.0
2018-12-14 12:20:00,138.15,138.54,138.08,138.34,44275.0,136.9266,137.3131,136.8572,137.1149,44275.0
2018-12-14 12:25:00,138.39,138.46,138.26,138.44,32146.0,137.1645,137.2338,137.0356,137.214,32146.0
2018-12-14 12:30:00,138.43,138.9,138.42,138.49,21580.0,137.2041,137.6699,137.1942,137.2636,21580.0
2018-12-14 12:35:00,138.48,138.55,138.14,138.19,54494.0,137.2537,137.323,136.9167,136.9662,54494.0
2018-12-14 12:40:00,138.21,138.21,137.81,138.0,54281.0,136.986,136.986,136.5896,136.7779,54281.0
2018-12-14 12:45:00,138.0,138.05,137.84,137.94,26321.0,136.7779,136.8275,136.6193,136.7184,26321.0
2018-12-14 12:50:00,137.97,138.14,137.92,138.12,31185.0,136.7482,136.9167,136.6986,136.8968,31185.0
2018-12-14 12:55:00,138.11,138.17,137.8,137.8,20048.0,136.8869,136.9464,136.5797,136.5797,20048.0
2018-12-14 13:00:00,137.8,137.82,137.33,137.41,63139.0,136.5797,136.5995,136.1138,136.1931,63139.0
2018-12-14 13:05:00,137.42,137.88,137.42,137.82,38578.0,136.203,136.659,136.203,136.5995,38578.0
2018-12-14 13:10:00,137.86,138.17,137.8,138.09,23964.0,136.6391,136.9464,136.5797,136.8671,23964.0
2018-12-14 13:15:00,138.04,138.18,137.8,137.89,15319.0,136.8176,136.9563,136.5797,136.6689,15319.0
2018-12-14 13:20:00,137.83,137.93,137.74,137.77,14290.0,136.6094,136.7085,136.5202,136.5499,14290.0
2018-12-14 13:25:00,137.75,138.01,137.75,137.8,13301.0,136.5301,136.7878,136.5301,136.5797,13301.0
2018-12-14 13:30:00,137.75,137.79,136.95,136.98,61318.0,136.5301,136.5698,135.7372,135.7669,61318.0
2018-12-14 13:35:00,137.0,137.19,136.94,137.09,37578.0,135.7868,135.9751,135.7273,135.876,37578.0
2018-12-14 13:40:00,137.06,137.6,137.06,137.5,24096.0,135.8462,136.3814,135.8462,136.2823,24096.0
2018-12-14 13:45:00,137.52,137.64,137.27,137.31,25128.0,136.3022,136.4211,136.0544,136.094,25128.0
2018-12-14 13:50:00,137.33,137.57,137.3,137.4,14453.0,136.1138,136.3517,136.0841,136.1832,14453.0
2018-12-14 13:55:00,137.36,137.43,137.21,137.29,18886.0,136.1436,136.213,135.9949,136.0742,18886.0
2018-12-14 14:00:00,137.28,137.43,137.18,137.4,26500.0,136.0643,136.213,135.9652,136.1832,26500.0
2018-12-14 14:05:00,137.41,137.59,137.4,137.51,19826.0,136.1931,136.3715,136.1832,136.2922,19826.0
2018-12-14 14:10:00,137.46,137.48,136.97,137.05,33001.0,136.2427,136.2625,135.757,135.8363,33001.0
2018-12-14 14:15:00,137.06,137.34,137.0,137.12,22927.0,135.8462,136.1238,135.7868,135.9057,22927.0
2018-12-14 14:20:00,137.1,137.33,137.1,137.3,17119.0,135.8859,136.1138,135.8859,136.0841,17119.0
2018-12-14 14:25:00,137.33,137.43,137.15,137.35,42772.0,136.1138,136.213,135.9354,136.1337,42772.0
2018-12-14 14:30:00,137.34,137.52,137.2,137.25,42198.0,136.1238,136.3022,135.985,136.0345,42198.0
2018-12-14 14:35:00,137.22,137.27,136.68,136.74,32103.0,136.0048,136.0544,135.4696,135.5291,32103.0
2018-12-14 14:40:00,136.69,137.1,136.61,136.75,77382.0,135.4795,135.8859,135.4002,135.539,77382.0
2018-12-14 14:45:00,136.76,137.0,136.72,136.82,39232.0,135.5489,135.7868,135.5092,135.6084,39232.0
2018-12-14 14:50:00,136.84,137.0,136.46,136.62,75797.0,135.6282,135.7868,135.2515,135.4101,75797.0
2018-12-14 14:55:00,136.57,137.18,136.39,136.98,77370.0,135.3606,135.9652,135.1822,135.7669,77370.0
2018-12-14 15:00:00,137.02,137.25,136.91,137.07,35804.0,135.8066,136.0345,135.6976,135.8561,35804.0
2018-12-14 15:05:00,137.03,137.11,136.67,136.75,46892.0,135.8165,135.8958,135.4597,135.539,46892.0
2018-12-14 15:10:00,136.78,137.37,136.71,137.16,33350.0,135.5687,136.1535,135.4993,135.9453,33350.0
2018-12-14 15:15:00,137.17,137.36,137.11,137.33,21838.0,135.9553,136.1436,135.8958,136.1138,21838.0
2018-12-14 15:20:00,137.32,137.32,136.93,137.03,27945.0,136.1039,136.1039,135.7174,135.8165,27945.0
2018-12-14 15:25:00,137.03,137.21,137.0,137.0,23684.0,135.8165,135.9949,135.7868,135.7868,23684.0
2018-12-14 15:30:00,137.02,137.21,136.77,136.82,36438.0,135.8066,135.9949,135.5588,135.6084,36438.0
2018-12-14 15:35:00,136.79,136.89,136.75,136.77,43668.0,135.5786,135.6777,135.539,135.5588,43668.0
2018-12-14 15:40:00,136.74,136.84,136.43,136.43,58657.0,135.5291,135.6282,135.2218,135.2218,58657.0
2018-12-14 15:45:00,136.42,136.9,136.38,136.89,113310.0,135.2119,135.6876,135.1723,135.6777,113310.0
2018-12-14 15:50:00,136.85,137.12,136.84,136.92,106547.0,135.6381,135.9057,135.6282,135.7075,106547.0
2018-12-14 15:55:00,136.95,137.14,136.79,137.02,246698.0,135.7372,135.9255,135.5786,135.8066,246698.0
2018-12-17 09:30:00,134.31,134.88,133.36,133.45,301578.0,133.1206,133.6855,132.179,132.2682,301578.0
2018-12-17 09:35:00,133.41,134.05,132.78,133.77,119852.0,132.2286,132.8629,131.6041,132.5854,119852.0
2018-12-17 09:40:00,133.69,133.99,132.75,133.04,128650.0,132.5061,132.8034,131.5744,131.8618,128650.0
2018-12-17 09:45:00,132.99,133.36,131.85,132.45,169610.0,131.8123,132.179,130.6824,131.2771,169610.0
2018-12-17 09:50:00,132.5,132.5,131.92,132.28,116447.0,131.3266,131.3266,130.7518,131.1086,116447.0
2018-12-17 09:55:00,132.3,133.82,132.23,133.82,133074.0,131.1284,132.6349,131.059,132.6349,133074.0
2018-12-17 10:00:00,133.69,133.81,133.31,133.52,65633.0,132.5061,132.625,132.1294,132.3376,65633.0
2018-12-17 10:05:00,133.46,133.88,133.03,133.63,80115.0,132.2781,132.6944,131.8519,132.4466,80115.0
2018-12-17 10:10:00,133.59,134.48,133.44,134.48,112835.0,132.407,133.2891,132.2583,133.2891,112835.0
2018-12-17 10:15:00,134.48,134.71,133.82,134.08,104870.0,133.2891,133.517,132.6349,132.8926,104870.0
2018-12-17 10:20:00,134.09,134.13,133.75,133.86,133948.0,132.9025,132.9422,132.5655,132.6746,133948.0
2018-12-17 10:25:00,133.83,134.67,133.77,134.39,137147.0,132.6448,133.4774,132.5854,133.1999,137147.0
2018-12-17 10:30:00,134.37,134.55,134.03,134.09,48111.0,133.1801,133.3585,132.8431,132.9025,48111.0
2018-12-17 10:35:00,134.07,134.09,133.8,133.91,35886.0,132.8827,132.9025,132.6151,132.7241,35886.0
2018-12-17 10:40:00,133.86,134.68,133.61,134.53,73841.0,132.6746,133.4873,132.4268,133.3386,73841.0
2018-12-17 10:45:00,134.53,134.59,134.13,134.13,32778.0,133.3386,133.3981,132.9422,132.9422,32778.0
2018-12-17 10:50:00,134.25,134.61,134.17,134.6,31379.0,133.0611,133.4179,132.9818,133.408,31379.0
2018-12-17 10:55:00,134.63,135.32,134.58,134.63,109238.0,133.4378,134.1216,133.3882,133.4378,109238.0
2018-12-17 11:00:00,134.62,135.31,134.5,135.17,30689.0,133.4278,134.1117,133.3089,133.973,30689.0
2018-12-17 11:05:00,135.2,135.31,134.95,135.12,36587.0,134.0027,134.1117,133.7549,133.9234,36587.0
2018-12-17 11:10:00,135.09,135.31,134.68,134.85,37715.0,133.8937,134.1117,133.4873,133.6558,37715.0
2018-12-17 11:15:00,134.9,134.94,134.63,134.67,48312.0,133.7054,133.745,133.4378,133.4774,48312.0
2018-12-17 11:20:00,134.67,134.88,134.41,134.55,53621.0,133.4774,133.6855,133.2197,133.3585,53621.0
2018-12-17 11:25:00,134.56,134.71,134.11,134.22,38328.0,133.3684,133.517,132.9224,133.0314,38328.0
2018-12-17 11:30:00,134.22,134.23,133.89,134.1,36497.0,133.0314,133.0413,132.7043,132.9124,36497.0
2018-12-17 11:35:00,134.11,134.2,133.74,133.8,31624.0,132.9224,133.0116,132.5556,132.6151,31624.0
2018-12-17 11:40:00,133.8,133.98,133.54,133.72,36654.0,132.6151,132.7935,132.3574,132.5358,36654.0
2018-12-17 11:45:00,133.76,134.1,133.64,134.1,28647.0,132.5755,132.9124,132.4565,132.9124,28647.0
2018-12-17 11:50:00,134.09,134.5,134.08,134.47,69847.0,132.9025,133.3089,132.8926,133.2792,69847.0
2018-12-17 11:55:00,134.45,135.12,134.43,135.08,84000.0,133.2593,133.9234,133.2395,133.8838,84000.0
2018-12-17 12:00:00,135.11,135.31,135.0,135.08,39371.0,133.9135,134.1117,133.8045,133.8838,39371.0
2018-12-17 12:05:00,135.09,135.5,135.06,135.29,31425.0,133.8937,134.3,133.8639,134.0919,31425.0
2018-12-17 12:10:00,135.27,135.45,134.9,134.9,26183.0,134.0721,134.2505,133.7054,133.7054,26183.0
2018-12-17 12:15:00,134.92,134.95,134.67,134.72,17733.0,133.7252,133.7549,133.4774,133.527,17733.0
2018-12-17 12:20:00,134.74,134.95,134.44,134.47,27970.0,133.5468,133.7549,133.2494,133.2792,27970.0
2018-12-17 12:25:00,134.44,134.45,134.23,134.43,27524.0,133.2494,133.2593,133.0413,133.2395,27524.0
2018-12-17 12:30:00,134.4,134.45,133.65,133.68,36494.0,133.2098,133.2593,132.4664,132.4962,36494.0
2018-12-17 12:35:00,133.69,133.9,133.48,133.81,52115.0,132.5061,132.7142,132.2979,132.625,52115.0
2018-12-17 12:40:00,133.86,133.94,133.27,133.55,63509.0,132.6746,132.7539,132.0898,132.3673,63509.0
2018-12-17 12:45:00,133.56,133.76,133.43,133.47,22803.0,132.3772,132.5755,132.2484,132.288,22803.0
2018-12-17 12:50:00,133.41,133.43,132.45,132.87,103423.0,132.2286,132.2484,131.2771,131.6933,103423.0
2018-12-17 12:55:00,132.92,133.12,132.72,132.86,34917.0,131.7429,131.9411,131.5447,131.6834,34917.0
2018-12-17 13:00:00,132.81,132.82,132.41,132.42,46132.0,131.6339,131.6438,131.2374,131.2473,46132.0
2018-12-17 13:05:00,132.41,132.98,132.35,132.78,65524.0,131.2374,131.8024,131.1779,131.6041,65524.0
2018-12-17 13:10:00,132.78,132.98,132.4,132.65,43577.0,131.6041,131.8024,131.2275,131.4753,43577.0
2018-12-17 13:15:00,132.64,132.75,132.39,132.49,37514.0,131.4654,131.5744,131.2176,131.3167,37514.0
2018-12-17 13:20:00,132.46,132.83,132.15,132.78,42825.0,131.287,131.6537,130.9797,131.6041,42825.0
2018-12-17 13:25:00,132.75,132.81,132.55,132.57,29985.0,131.5744,131.6339,131.3762,131.396,29985.0
2018-12-17 13:30:00,132.5,132.83,131.9,131.95,36975.0,131.3266,131.6537,130.7319,130.7815,36975.0
2018-12-17 13:35:00,131.89,131.99,131.5,131.73,86218.0,130.722,130.8211,130.3355,130.5634,86218.0
2018-12-17 13:40:00,131.77,132.48,131.74,131.98,80597.0,130.6031,131.3068,130.5733,130.8112,80597.0
2018-12-17 13:45:00,132.03,132.04,131.5,131.78,40412.0,130.8608,130.8707,130.3355,130.613,40412.0
2018-12-17 13:50:00,131.77,131.77,131.32,131.54,81032.0,130.6031,130.6031,130.1571,130.3751,81032.0
2018-12-17 13:55:00,131.55,131.93,131.36,131.44,51881.0,130.385,130.7617,130.1967,130.276,51881.0
2018-12-17 14:00:00,131.46,131.67,131.15,131.19,63029.0,130.2958,130.504,129.9886,130.0282,63029.0
2018-12-17 14:05:00,131.16,131.44,130.98,131.1,114293.0,129.9985,130.276,129.8201,129.939,114293.0
2018-12-17 14:10:00,131.13,131.28,131.0,131.23,64232.0,129.9687,130.1174,129.8399,130.0679,64232.0
2018-12-17 14:15:00,131.22,131.32,131.0,131.19,40303.0,130.0579,130.1571,129.8399,130.0282,40303.0
2018-12-17 14:20:00,131.17,131.81,131.14,131.28,77131.0,130.0084,130.6427,129.9787,130.1174,77131.0
2018-12-17 14:25:00,131.27,131.46,130.87,130.95,73180.0,130.1075,130.2958,129.711,129.7903,73180.0
2018-12-17 14:30:00,131.0,131.19,130.86,130.97,63822.0,129.8399,130.0282,129.7011,129.8102,63822.0
2018-12-17 14:35:00,130.97,130.97,130.61,130.65,89286.0,129.8102,129.8102,129.4534,129.493,89286.0
2018-12-17 14:40:00,130.69,131.39,130.56,131.18,82880.0,129.5326,130.2264,129.4038,130.0183,82880.0
2018-12-17 14:45:00,131.17,131.49,131.05,131.08,77134.0,130.0084,130.3256,129.8895,129.9192,77134.0
2018-12-17 14:50:00,131.15,131.23,130.66,130.73,54101.0,129.9886,130.0679,129.5029,129.5723,54101.0
2018-12-17 14:55:00,130.69,131.01,130.61,130.95,72271.0,129.5326,129.8498,129.4534,129.7903,72271.0
2018-12-17 15:00:00,130.95,131.03,130.66,130.75,58922.0,129.7903,129.8696,129.5029,129.5921,58922.0
2018-12-17 15:05:00,130.73,131.3,130.7,130.79,57298.0,129.5723,130.1372,129.5426,129.6318,57298.0
2018-12-17 15:10:00,130.78,131.28,130.78,130.98,55034.0,129.6218,130.1174,129.6218,129.8201,55034.0
2018-12-17 15:15:00,130.94,131.25,130.81,131.09,62452.0,129.7804,130.0877,129.6516,129.9291,62452.0
2018-12-17 15:20:00,131.04,131.04,130.42,130.63,87008.0,129.8795,129.8795,129.265,129.4732,87008.0
2018-12-17 15:25:00,130.6,130.62,129.97,130.38,130932.0,129.4434,129.4633,128.819,129.2254,130932.0
2018-12-17 15:30:00,130.41,130.49,130.03,130.27,105006.0,129.2551,129.3344,128.8785,129.1164,105006.0
2018-12-17 15:35:00,130.28,130.44,130.05,130.22,101603.0,129.1263,129.2849,128.8983,129.0668,101603.0
2018-12-17 15:40:00,130.21,130.48,130.08,130.38,98586.0,129.0569,129.3245,128.928,129.2254,98586.0
2018-12-17 15:45:00,130.36,130.75,130.02,130.32,138124.0,129.2056,129.5921,128.8686,129.1659,138124.0
2018-12-17 15:50:00,130.32,130.75,130.31,130.63,193295.0,129.1659,129.5921,129.156,129.4732,193295.0
2018-12-17 15:55:00,130.61,131.01,130.47,130.86,402696.0,129.4534,129.8498,129.3146,129.7011,402696.0
2018-12-18 09:30:00,132.14,132.48,131.55,132.25,208671.0,130.9698,131.3068,130.385,131.0788,208671.0
2018-12-18 09:35:00,132.28,132.42,130.13,130.97,195905.0,131.1086,131.2473,128.9776,129.8102,195905.0
2018-12-18 09:40:00,131.08,131.92,130.89,131.66,106274.0,129.9192,130.7518,129.7309,130.4941,106274.0
2018-12-18 09:45:00,131.56,131.86,131.21,131.33,108625.0,130.3949,130.6923,130.048,130.167,108625.0
2018-12-18 09:50:00,131.31,131.68,131.01,131.57,102493.0,130.1472,130.5139,129.8498,130.4049,102493.0
2018-12-18 09:55:00,131.65,131.98,131.25,131.36,112339.0,130.4841,130.8112,130.0877,130.1967,112339.0
2018-12-18 10:00:00,131.4,131.49,130.28,130.3,106525.0,130.2364,130.3256,129.1263,129.1461,106525.0
2018-12-18 10:05:00,130.34,131.08,130.33,130.73,105081.0,129.1857,129.9192,129.1758,129.5723,105081.0
2018-12-18 10:10:00,130.75,131.03,130.36,130.96,126216.0,129.5921,129.8696,129.2056,129.8003,126216.0
2018-12-18 10:15:00,130.97,131.23,130.75,130.9,69710.0,129.8102,130.0679,129.5921,129.7408,69710.0
2018-12-18 10:20:00,130.97,131.1,130.58,131.04,43046.0,129.8102,129.939,129.4236,129.8795,43046.0
2018-12-18 10:25:00,131.07,131.32,130.88,130.96,74117.0,129.9093,130.1571,129.721,129.8003,74117.0
2018-12-18 10:30:00,130.99,131.33,130.93,131.21,157813.0,129.83,130.167,129.7705,130.048,157813.0
2018-12-18 10:35:00,131.19,131.95,131.19,131.95,132925.0,130.0282,130.7815,130.0282,130.7815,132925.0
2018-12-18 10:40:00,131.96,132.01,131.04,131.09,59394.0,130.7914,130.841,129.8795,129.9291,59394.0
2018-12-18 10:45:00,131.11,131.87,131.06,131.81,146607.0,129.9489,130.7022,129.8994,130.6427,146607.0
2018-12-18 10:50:00,131.83,132.0,131.54,131.68,109753.0,130.6625,130.831,130.3751,130.5139,109753.0
2018-12-18 10:55:00,131.69,131.82,131.38,131.71,39768.0,130.5238,130.6526,130.2165,130.5436,39768.0
2018-12-18 11:00:00,131.77,132.03,131.7,131.77,65145.0,130.6031,130.8608,130.5337,130.6031,65145.0
2018-12-18 11:05:00,131.72,132.07,131.66,131.96,55641.0,130.5535,130.9004,130.4941,130.7914,55641.0
2018-12-18 11:10:00,131.98,132.22,131.82,132.2,65907.0,130.8112,131.0491,130.6526,131.0293,65907.0
2018-12-18 11:15:00,132.24,132.25,131.65,131.81,59604.0,131.0689,131.0788,130.4841,130.6427,59604.0
2018-12-18 11:20:00,131.85,131.85,131.02,131.03,41959.0,130.6824,130.6824,129.8597,129.8696,41959.0
2018-12-18 11:25:00,131.02,131.5,130.84,131.45,49196.0,129.8597,130.3355,129.6813,130.2859,49196.0
2018-12-18 11:30:00,131.46,131.83,131.41,131.72,32259.0,130.2958,130.6625,130.2463,130.5535,32259.0
2018-12-18 11:35:00,131.76,132.08,131.49,131.49,39159.0,130.5932,130.9103,130.3256,130.3256,39159.0
2018-12-18 11:40:00,131.55,132.1,131.49,131.76,23171.0,130.385,130.9302,130.3256,130.5932,23171.0
2018-12-18 11:45:00,131.69,131.95,131.56,131.82,19767.0,130.5238,130.7815,130.3949,130.6526,19767.0
2018-12-18 11:50:00,131.84,131.94,131.45,131.74,25758.0,130.6725,130.7716,130.2859,130.5733,25758.0
2018-12-18 11:55:00,131.7,131.94,131.49,131.68,18883.0,130.5337,130.7716,130.3256,130.5139,18883.0
2018-12-18 12:00:00,131.61,132.18,131.61,132.15,26569.0,130.4445,131.0094,130.4445,130.9797,26569.0
2018-12-18 12:05:00,132.15,132.58,132.13,132.36,32663.0,130.9797,131.4059,130.9599,131.1879,32663.0
2018-12-18 12:10:00,132.33,132.66,132.33,132.4,34065.0,131.1581,131.4852,131.1581,131.2275,34065.0
2018-12-18 12:15:00,132.41,132.67,132.27,132.54,32288.0,131.2374,131.4951,131.0987,131.3663,32288.0
2018-12-18 12:20:00,132.58,132.84,132.5,132.58,38050.0,131.4059,131.6636,131.3266,131.4059,38050.0
2018-12-18 12:25:00,132.56,132.65,132.26,132.34,39047.0,131.3861,131.4753,131.0887,131.168,39047.0
2018-12-18 12:30:00,132.34,132.87,132.31,132.69,30691.0,131.168,131.6933,131.1383,131.5149,30691.0
2018-12-18 12:35:00,132.7,132.78,132.47,132.78,20537.0,131.5248,131.6041,131.2969,131.6041,20537.0
2018-12-18 12:40:00,132.79,132.92,132.67,132.81,58610.0,131.614,131.7429,131.4951,131.6339,58610.0
2018-12-18 12:45:00,132.84,133.15,132.75,133.15,48931.0,131.6636,131.9709,131.5744,131.9709,48931.0
2018-12-18 12:50:00,133.13,133.45,133.07,133.43,39973.0,131.951,132.2682,131.8916,132.2484,39973.0
2018-12-18 12:55:00,133.47,133.47,133.12,133.14,28400.0,132.288,132.288,131.9411,131.9609,28400.0
2018-12-18 13:00:00,133.17,133.49,133.06,133.44,30817.0,131.9907,132.3078,131.8817,132.2583,30817.0
2018-12-18 13:05:00,133.45,133.68,133.38,133.56,60115.0,132.2682,132.4962,132.1988,132.3772,60115.0
2018-12-18 13:10:00,133.57,133.63,133.25,133.51,103260.0,132.3871,132.4466,132.07,132.3277,103260.0
2018-12-18 13:15:00,133.5,133.59,133.29,133.5,42759.0,132.3178,132.407,132.1096,132.3178,42759.0
2018-12-18 13:20:00,133.5,133.57,133.34,133.41,43389.0,132.3178,132.3871,132.1592,132.2286,43389.0
2018-12-18 13:25:00,133.38,133.43,132.76,133.06,87801.0,132.1988,132.2484,131.5843,131.8817,87801.0
2018-12-18 13:30:00,133.08,133.08,132.56,132.64,44499.0,131.9015,131.9015,131.3861,131.4654,44499.0
2018-12-18 13:35:00,132.67,132.81,132.4,132.41,18982.0,131.4951,131.6339,131.2275,131.2374,18982.0
2018-12-18 13:40:00,132.42,133.05,132.4,132.98,26494.0,131.2473,131.8717,131.2275,131.8024,26494.0
2018-12-18 13:45:00,132.96,133.13,132.81,133.13,17923.0,131.7825,131.951,131.6339,131.951,17923.0
2018-12-18 13:50:00,133.13,133.13,132.37,132.48,65278.0,131.951,131.951,131.1978,131.3068,65278.0
2018-12-18 13:55:00,132.51,132.62,132.22,132.61,34949.0,131.3365,131.4456,131.0491,131.4356,34949.0
2018-12-18 14:00:00,132.6,133.07,132.6,132.77,54530.0,131.4257,131.8916,131.4257,131.5942,54530.0
2018-12-18 14:05:00,132.75,132.97,132.6,132.97,24410.0,131.5744,131.7925,131.4257,131.7925,24410.0
2018-12-18 14:10:00,133.02,133.04,132.63,132.69,25226.0,131.842,131.8618,131.4555,131.5149,25226.0
2018-12-18 14:15:00,132.74,132.74,132.39,132.62,46990.0,131.5645,131.5645,131.2176,131.4456,46990.0
2018-12-18 14:20:00,132.64,132.89,132.47,132.57,82199.0,131.4654,131.7132,131.2969,131.396,82199.0
2018-12-18 14:25:00,132.64,133.0,132.57,132.81,20660.0,131.4654,131.8222,131.396,131.6339,20660.0
2018-12-18 14:30:00,132.85,132.87,132.43,132.43,19431.0,131.6735,131.6933,131.2572,131.2572,19431.0
2018-12-18 14:35:00,132.47,132.48,131.95,132.27,104780.0,131.2969,131.3068,130.7815,131.0987,104780.0
2018-12-18 14:40:00,132.29,132.37,131.35,131.48,51596.0,131.1185,131.1978,130.1868,130.3156,51596.0
2018-12-18 14:45:00,131.45,131.77,131.39,131.66,33052.0,130.2859,130.6031,130.2264,130.4941,33052.0
2018-12-18 14:50:00,131.7,131.74,131.51,131.65,19106.0,130.5337,130.5733,130.3454,130.4841,19106.0
2018-12-18 14:55:00,131.64,131.68,131.24,131.31,48207.0,130.4742,130.5139,130.0778,130.1472,48207.0
2018-12-18 15:00:00,131.24,131.61,130.95,131.3,81879.0,130.0778,130.4445,129.7903,130.1372,81879.0
2018-12-18 15:05:00,131.32,131.59,130.94,131.1,61978.0,130.1571,130.4247,129.7804,129.939,61978.0
2018-12-18 15:10:00,131.09,131.58,130.95,131.35,40568.0,129.9291,130.4148,129.7903,130.1868,40568.0
2018-12-18 15:15:00,131.35,131.79,131.17,131.68,36698.0,130.1868,130.6229,130.0084,130.5139,36698.0
2018-12-18 15:20:00,131.68,131.96,131.59,131.87,39043.0,130.5139,130.7914,130.4247,130.7022,39043.0
2018-12-18 15:25:00,131.82,131.86,131.35,131.58,35679.0,130.6526,130.6923,130.1868,130.4148,35679.0
2018-12-18 15:30:00,131.62,132.36,131.62,132.26,45571.0,130.4544,131.1879,130.4544,131.0887,45571.0
2018-12-18 15:35:00,132.28,132.45,132.01,132.14,89298.0,131.1086,131.2771,130.841,130.9698,89298.0
2018-12-18 15:40:00,132.09,132.53,132.09,132.5,61691.0,130.9202,131.3563,130.9202,131.3266,61691.0
2018-12-18 15:45:00,132.5,133.26,132.46,133.15,109001.0,131.3266,132.0799,131.287,131.9709,109001.0
2018-12-18 15:50:00,133.14,133.2,132.64,133.01,88619.0,131.9609,132.0204,131.4654,131.8321,88619.0
2018-12-18 15:55:00,133.04,133.09,132.27,132.29,172629.0,131.8618,131.9114,131.0987,131.1185,172629.0
2018-12-19 09:30:00,131.98,133.44,131.76,133.32,158085.0,130.8112,132.2583,130.5932,132.1394,158085.0
2018-12-19 09:35:00,133.31,133.69,132.98,133.67,52536.0,132.1294,132.5061,131.8024,132.4863,52536.0
2018-12-19 09:40:00,133.6,134.31,133.6,134.27,91412.0,132.4169,133.1206,132.4169,133.0809,91412.0
2018-12-19 09:45:00,134.24,135.05,134.12,135.05,94986.0,133.0512,133.854,132.9323,133.854,94986.0
2018-12-19 09:50:00,135.05,135.6,134.93,135.56,85298.0,133.854,134.3992,133.7351,134.3595,85298.0
2018-12-19 09:55:00,135.58,135.92,135.21,135.52,117801.0,134.3793,134.7163,134.0126,134.3199,117801.0
2018-12-19 10:00:00,135.47,135.74,135.21,135.37,70151.0,134.2703,134.5379,134.0126,134.1712,70151.0
2018-12-19 10:05:00,135.31,135.32,134.9,134.95,82896.0,134.1117,134.1216,133.7054,133.7549,82896.0
2018-12-19 10:10:00,134.99,135.28,134.76,135.1,80168.0,133.7946,134.082,133.5666,133.9036,80168.0
2018-12-19 10:15:00,135.06,135.45,134.71,134.93,67288.0,133.8639,134.2505,133.517,133.7351,67288.0
2018-12-19 10:20:00,134.96,135.39,134.89,135.14,35070.0,133.7648,134.191,133.6954,133.9432,35070.0
2018-12-19 10:25:00,135.11,135.42,135.03,135.16,37083.0,133.9135,134.2208,133.8342,133.9631,37083.0
2018-12-19 10:30:00,135.19,135.5,135.14,135.14,69004.0,133.9928,134.3,133.9432,133.9432,69004.0
2018-12-19 10:35:00,135.19,135.45,135.13,135.16,33426.0,133.9928,134.2505,133.9333,133.9631,33426.0
2018-12-19 10:40:00,135.16,135.18,134.85,134.92,36138.0,133.9631,133.9829,133.6558,133.7252,36138.0
2018-12-19 10:45:00,134.88,134.92,134.73,134.86,34285.0,133.6855,133.7252,133.5369,133.6657,34285.0
2018-12-19 10:50:00,134.85,135.29,134.85,135.01,48542.0,133.6558,134.0919,133.6558,133.8144,48542.0
2018-12-19 10:55:00,135.01,135.24,134.84,135.23,66135.0,133.8144,134.0423,133.6459,134.0324,66135.0
2018-12-19 11:00:00,135.27,135.3,134.89,135.09,38309.0,134.0721,134.1018,133.6954,133.8937,38309.0
2018-12-19 11:05:00,135.13,135.2,134.76,134.85,35900.0,133.9333,134.0027,133.5666,133.6558,35900.0
2018-12-19 11:10:00,134.85,134.9,134.54,134.59,39618.0,133.6558,133.7054,133.3485,133.3981,39618.0
2018-12-19 11:15:00,134.57,134.68,134.4,134.61,27721.0,133.3783,133.4873,133.2098,133.4179,27721.0
2018-12-19 11:20:00,134.6,134.79,134.57,134.72,37213.0,133.408,133.5963,133.3783,133.527,37213.0
2018-12-19 11:25:00,134.68,135.01,134.53,134.99,52204.0,133.4873,133.8144,133.3386,133.7946,52204.0
2018-12-19 11:30:00,134.95,135.25,134.95,135.03,62010.0,133.7549,134.0523,133.7549,133.8342,62010.0
2018-12-19 11:35:00,135.03,135.09,134.85,134.92,30027.0,133.8342,133.8937,133.6558,133.7252,30027.0
2018-12-19 11:40:00,134.95,135.1,134.87,135.03,25009.0,133.7549,133.9036,133.6756,133.8342,25009.0
2018-12-19 11:45:00,135.07,135.43,134.95,135.41,34578.0,133.8739,134.2307,133.7549,134.2108,34578.0
2018-12-19 11:50:00,135.36,135.64,135.36,135.49,54567.0,134.1613,134.4388,134.1613,134.2901,54567.0
2018-12-19 11:55:00,135.47,135.68,135.29,135.63,21806.0,134.2703,134.4785,134.0919,134.4289,21806.0
2018-12-19 12:00:00,135.65,135.66,135.29,135.32,41214.0,134.4487,134.4586,134.0919,134.1216,41214.0
2018-12-19 12:05:00,135.31,135.64,135.3,135.58,42911.0,134.1117,134.4388,134.1018,134.3793,42911.0
2018-12-19 12:10:00,135.58,135.73,135.5,135.6,60955.0,134.3793,134.528,134.3,134.3992,60955.0
2018-12-19 12:15:00,135.6,135.65,135.39,135.63,32073.0,134.3992,134.4487,134.191,134.4289,32073.0
2018-12-19 12:20:00,135.62,135.98,135.62,135.96,29612.0,134.419,134.7758,134.419,134.756,29612.0
2018-12-19 12:25:00,135.96,136.0,135.81,135.96,38464.0,134.756,134.7956,134.6073,134.756,38464.0
2018-12-19 12:30:00,135.95,135.98,135.82,135.92,25631.0,134.7461,134.7758,134.6172,134.7163,25631.0
2018-12-19 12:35:00,135.9,136.0,135.88,135.89,26104.0,134.6965,134.7956,134.6767,134.6866,26104.0
2018-12-19 12:40:00,135.89,135.98,135.79,135.95,21492.0,134.6866,134.7758,134.5875,134.7461,21492.0
2018-12-19 12:45:00,135.93,135.94,135.66,135.67,20365.0,134.7262,134.7362,134.4586,134.4685,20365.0
2018-12-19 12:50:00,135.68,135.97,135.56,135.8,36107.0,134.4785,134.7659,134.3595,134.5974,36107.0
2018-12-19 12:55:00,135.79,135.8,135.62,135.64,19344.0,134.5875,134.5974,134.419,134.4388,19344.0
2018-12-19 13:00:00,135.61,135.69,135.34,135.38,48775.0,134.4091,134.4884,134.1415,134.1811,48775.0
2018-12-19 13:05:00,135.36,135.51,135.13,135.28,39937.0,134.1613,134.31,133.9333,134.082,39937.0
2018-12-19 13:10:00,135.3,135.5,135.22,135.44,23768.0,134.1018,134.3,134.0225,134.2406,23768.0
2018-12-19 13:15:00,135.4,135.56,135.26,135.56,32601.0,134.2009,134.3595,134.0622,134.3595,32601.0
2018-12-19 13:20:00,135.54,135.6,134.9,134.91,48699.0,134.3397,134.3992,133.7054,133.7153,48699.0
2018-12-19 13:25:00,134.94,135.25,134.91,135.22,28338.0,133.745,134.0523,133.7153,134.0225,28338.0
2018-12-19 13:30:00,135.24,135.31,135.09,135.23,24475.0,134.0423,134.1117,133.8937,134.0324,24475.0
2018-12-19 13:35:00,135.26,135.35,135.1,135.2,28670.0,134.0622,134.1514,133.9036,134.0027,28670.0
2018-12-19 13:40:00,135.22,135.6,135.19,135.51,28286.0,134.0225,134.3992,133.9928,134.31,28286.0
2018-12-19 13:45:00,135.52,135.55,135.25,135.47,32330.0,134.3199,134.3496,134.0523,134.2703,32330.0
2018-12-19 13:50:00,135.51,135.67,135.46,135.54,30095.0,134.31,134.4685,134.2604,134.3397,30095.0
2018-12-19 13:55:00,135.56,136.46,135.52,136.24,72129.0,134.3595,135.2515,134.3199,135.0335,72129.0
2018-12-19 14:00:00,136.15,136.5,133.52,134.0,185321.0,134.9443,135.2912,132.3376,132.8133,185321.0
2018-12-19 14:05:00,133.99,134.57,133.6,133.95,97100.0,132.8034,133.3783,132.4169,132.7638,97100.0
2018-12-19 14:10:00,133.93,134.05,132.39,132.76,93957.0,132.744,132.8629,131.2176,131.5843,93957.0
2018-12-19 14:15:00,132.75,133.77,132.4,133.44,94223.0,131.5744,132.5854,131.2275,132.2583,94223.0
2018-12-19 14:20:00,133.54,134.14,133.22,134.07,43758.0,132.3574,132.9521,132.0402,132.8827,43758.0
2018-12-19 14:25:00,134.1,134.57,133.82,134.4,79958.0,132.9124,133.3783,132.6349,133.2098,79958.0
2018-12-19 14:30:00,134.41,134.95,134.02,134.69,77458.0,133.2197,133.7549,132.8332,133.4972,77458.0
2018-12-19 14:35:00,134.57,135.46,134.56,134.95,54352.0,133.3783,134.2604,133.3684,133.7549,54352.0
2018-12-19 14:40:00,134.9,134.93,132.4,132.61,96955.0,133.7054,133.7351,131.2275,131.4356,96955.0
2018-12-19 14:45:00,132.63,133.1,132.25,132.98,86097.0,131.4555,131.9213,131.0788,131.8024,86097.0
2018-12-19 14:50:00,132.98,133.03,132.09,132.18,67081.0,131.8024,131.8519,130.9202,131.0094,67081.0
2018-12-19 14:55:00,132.17,132.17,131.01,131.54,96167.0,130.9995,130.9995,129.8498,130.3751,96167.0
2018-12-19 15:00:00,131.54,131.66,129.96,130.01,192960.0,130.3751,130.4941,128.8091,128.8587,192960.0
2018-12-19 15:05:00,130.08,130.92,129.5,130.76,183624.0,128.928,129.7606,128.3532,129.602,183624.0
2018-12-19 15:10:00,130.83,131.88,130.5,131.84,67113.0,129.6714,130.7121,129.3443,130.6725,67113.0
2018-12-19 15:15:00,131.8,131.85,130.81,131.48,84409.0,130.6328,130.6824,129.6516,130.3156,84409.0
2018-12-19 15:20:00,131.49,131.78,130.54,131.64,124458.0,130.3256,130.613,129.384,130.4742,124458.0
2018-12-19 15:25:00,131.6,131.9,131.0,131.0,78962.0,130.4346,130.7319,129.8399,129.8399,78962.0
2018-12-19 15:30:00,131.02,131.62,130.9,131.44,91450.0,129.8597,130.4544,129.7408,130.276,91450.0
2018-12-19 15:35:00,131.42,131.43,130.64,130.83,104968.0,130.2562,130.2661,129.4831,129.6714,104968.0
2018-12-19 15:40:00,130.78,130.78,130.23,130.58,117491.0,129.6218,129.6218,129.0767,129.4236,117491.0
2018-12-19 15:45:00,130.58,131.36,130.55,131.31,103315.0,129.4236,130.1967,129.3939,130.1472,103315.0
2018-12-19 15:50:00,131.35,131.82,131.22,131.58,119579.0,130.1868,130.6526,130.0579,130.4148,119579.0
2018-12-19 15:55:00,131.58,131.75,131.02,131.06,273137.0,130.4148,130.5833,129.8597,129.8994,273137.0
2018-12-20 09:30:00,129.25,131.09,128.87,131.09,264868.0,128.1054,129.9291,127.7288,129.9291,264868.0
2018-12-20 09:35:00,131.09,131.14,130.42,130.78,72778.0,129.9291,129.9787,129.265,129.6218,72778.0
2018-12-20 09:40:00,130.73,130.73,129.0,129.89,96223.0,129.5723,129.5723,127.8576,128.7397,96223.0
2018-12-20 09:45:00,129.91,131.06,129.62,130.93,321568.0,128.7596,129.8994,128.4721,129.7705,321568.0
2018-12-20 09:50:00,130.95,132.01,130.38,130.43,315988.0,129.7903,130.841,129.2254,129.2749,315988.0
2018-12-20 09:55:00,130.43,131.34,130.39,131.2,104075.0,129.2749,130.1769,129.2353,130.0381,104075.0
2018-12-20 10:00:00,131.22,131.49,130.66,131.01,90529.0,130.0579,130.3256,129.5029,129.8498,90529.0
2018-12-20 10:05:00,130.89,132.33,130.89,131.97,82276.0,129.7309,131.1581,129.7309,130.8013,82276.0
2018-12-20 10:10:00,131.91,132.13,131.62,132.05,82256.0,130.7418,130.9599,130.4544,130.8806,82256.0
2018-12-20 10:15:00,132.08,132.09,131.55,131.58,78364.0,130.9103,130.9202,130.385,130.4148,78364.0
2018-12-20 10:20:00,131.56,131.57,130.87,131.02,76859.0,130.3949,130.4049,129.711,129.8597,76859.0
2018-12-20 10:25:00,130.95,131.43,130.89,131.15,41629.0,129.7903,130.2661,129.7309,129.9886,41629.0
2018-12-20 10:30:00,131.15,131.6,130.96,131.05,47228.0,129.9886,130.4346,129.8003,129.8895,47228.0
2018-12-20 10:35:00,130.99,131.07,130.14,130.3,72637.0,129.83,129.9093,128.9875,129.1461,72637.0
2018-12-20 10:40:00,130.37,131.14,130.17,130.8,59924.0,129.2155,129.9787,129.0172,129.6417,59924.0
2018-12-20 10:45:00,130.75,130.83,129.9,130.03,50044.0,129.5921,129.6714,128.7496,128.8785,50044.0
2018-12-20 10:50:00,129.91,130.04,129.35,129.57,62696.0,128.7596,128.8884,128.2045,128.4226,62696.0
2018-12-20 10:55:00,129.59,129.84,129.37,129.42,54229.0,128.4424,128.6902,128.2243,128.2739,54229.0
2018-12-20 11:00:00,129.39,129.4,128.4,128.43,128507.0,128.2442,128.2541,127.2629,127.2927,128507.0
2018-12-20 11:05:00,128.47,128.64,127.65,127.81,147187.0,127.3323,127.5008,126.5196,126.6781,147187.0
2018-12-20 11:10:00,127.77,128.19,127.3,127.57,110706.0,126.6385,127.0548,126.1727,126.4403,110706.0
2018-12-20 11:15:00,127.57,127.9,127.19,127.42,69245.0,126.4403,126.7674,126.0636,126.2916,69245.0
2018-12-20 11:20:00,127.4,127.4,126.06,126.1,192821.0,126.2718,126.2718,124.9436,124.9833,192821.0
2018-12-20 11:25:00,126.1,126.35,125.23,125.52,327738.0,124.9833,125.2311,124.121,124.4084,327738.0
2018-12-20 11:30:00,125.57,125.78,125.14,125.32,162875.0,124.458,124.6661,124.0318,124.2102,162875.0
2018-12-20 11:35:00,125.31,125.62,124.68,124.72,173471.0,124.2003,124.5075,123.5759,123.6155,173471.0
2018-12-20 11:40:00,124.69,124.99,123.63,123.8,238373.0,123.5858,123.8831,122.5352,122.7037,238373.0
2018-12-20 11:45:00,123.85,124.04,123.09,123.18,142944.0,122.7532,122.9415,121.9999,122.0891,142944.0
2018-12-20 11:50:00,123.2,123.52,122.64,123.42,247065.0,122.109,122.4261,121.5539,122.327,247065.0
2018-12-20 11:55:00,123.44,124.43,123.37,124.11,230934.0,122.3468,123.3281,122.2775,123.0109,230934.0
2018-12-20 12:00:00,124.12,124.24,123.65,123.95,134709.0,123.0208,123.1398,122.555,122.8523,134709.0
2018-12-20 12:05:00,123.93,124.38,123.23,124.25,154366.0,122.8325,123.2785,122.1387,123.1497,154366.0
2018-12-20 12:10:00,124.24,124.83,123.98,124.04,113520.0,123.1398,123.7245,122.8821,122.9415,113520.0
2018-12-20 12:15:00,124.0,125.05,123.93,125.0,69703.0,122.9019,123.9426,122.8325,123.893,69703.0
2018-12-20 12:20:00,125.01,125.15,124.63,125.15,66537.0,123.9029,124.0417,123.5263,124.0417,66537.0
2018-12-20 12:25:00,125.2,126.19,125.17,126.03,126261.0,124.0913,125.0725,124.0615,124.9139,126261.0
2018-12-20 12:30:00,126.02,126.3,125.61,126.08,87268.0,124.904,125.1815,124.4976,124.9635,87268.0
2018-12-20 12:35:00,126.08,126.43,125.91,126.38,109774.0,124.9635,125.3104,124.795,125.2608,109774.0
2018-12-20 12:40:00,126.26,126.29,125.51,125.66,96157.0,125.1419,125.1716,124.3985,124.5472,96157.0
2018-12-20 12:45:00,125.58,125.67,125.16,125.46,54534.0,124.4679,124.5571,124.0516,124.349,54534.0
2018-12-20 12:50:00,125.43,125.78,125.37,125.6,53457.0,124.3192,124.6661,124.2598,124.4877,53457.0
2018-12-20 12:55:00,125.55,126.46,125.48,126.42,74756.0,124.4382,125.3401,124.3688,125.3005,74756.0
2018-12-20 13:00:00,126.42,126.64,126.26,126.63,155297.0,125.3005,125.5185,125.1419,125.5086,155297.0
2018-12-20 13:05:00,126.62,126.64,126.35,126.39,242301.0,125.4987,125.5185,125.2311,125.2707,242301.0
2018-12-20 13:10:00,126.32,126.33,125.72,125.99,70057.0,125.2013,125.2113,124.6067,124.8743,70057.0
2018-12-20 13:15:00,125.99,126.38,125.96,126.34,172641.0,124.8743,125.2608,124.8445,125.2212,172641.0
2018-12-20 13:20:00,126.34,126.91,126.31,126.69,114874.0,125.2212,125.7861,125.1914,125.5681,114874.0
2018-12-20 13:25:00,126.71,126.87,126.36,126.5,89467.0,125.5879,125.7465,125.241,125.3797,89467.0
2018-12-20 13:30:00,126.47,126.59,126.09,126.32,68954.0,125.35,125.469,124.9734,125.2013,68954.0
2018-12-20 13:35:00,126.28,126.54,125.9,126.34,43052.0,125.1617,125.4194,124.7851,125.2212,43052.0
2018-12-20 13:40:00,126.34,126.37,125.76,126.14,113329.0,125.2212,125.2509,124.6463,125.0229,113329.0
2018-12-20 13:45:00,126.16,126.2,125.76,125.88,61971.0,125.0428,125.0824,124.6463,124.7652,61971.0
2018-12-20 13:50:00,125.9,126.0,125.5,125.81,44175.0,124.7851,124.8842,124.3886,124.6959,44175.0
2018-12-20 13:55:00,125.82,125.94,125.44,125.51,71696.0,124.7058,124.8247,124.3291,124.3985,71696.0
2018-12-20 14:00:00,125.51,125.64,124.58,124.89,113710.0,124.3985,124.5274,123.4768,123.784,113710.0
2018-12-20 14:05:00,124.92,125.23,124.67,125.02,98337.0,123.8137,124.121,123.566,123.9129,98337.0
2018-12-20 14:10:00,125.04,125.06,124.22,124.87,72695.0,123.9327,123.9525,123.1199,123.7642,72695.0
2018-12-20 14:15:00,124.92,125.24,124.5,124.5,96834.0,123.8137,124.1309,123.3975,123.3975,96834.0
2018-12-20 14:20:00,124.59,125.91,124.55,125.8,89681.0,123.4867,124.795,123.447,124.6859,89681.0
2018-12-20 14:25:00,125.79,126.57,125.79,126.56,50467.0,124.676,125.4491,124.676,125.4392,50467.0
2018-12-20 14:30:00,126.54,126.82,126.22,126.52,74803.0,125.4194,125.6969,125.1022,125.3996,74803.0
2018-12-20 14:35:00,126.55,127.07,126.48,126.76,124642.0,125.4293,125.9447,125.3599,125.6374,124642.0
2018-12-20 14:40:00,126.76,128.17,126.61,128.06,174556.0,125.6374,127.035,125.4888,126.9259,174556.0
2018-12-20 14:45:00,128.1,129.0,128.01,128.96,213158.0,126.9656,127.8576,126.8764,127.818,213158.0
2018-12-20 14:50:00,128.98,128.98,128.04,128.24,115690.0,127.8378,127.8378,126.9061,127.1043,115690.0
2018-12-20 14:55:00,128.25,128.33,127.63,128.04,89097.0,127.1143,127.1935,126.4997,126.9061,89097.0
2018-12-20 15:00:00,128.04,128.18,127.62,127.71,128990.0,126.9061,127.0449,126.4898,126.579,128990.0
2018-12-20 15:05:00,127.67,128.32,127.35,128.15,73123.0,126.5394,127.1836,126.2222,127.0151,73123.0
2018-12-20 15:10:00,128.1,128.53,127.8,128.44,55290.0,126.9656,127.3918,126.6682,127.3026,55290.0
2018-12-20 15:15:00,128.52,128.54,127.98,128.06,60892.0,127.3819,127.4017,126.8466,126.9259,60892.0
2018-12-20 15:20:00,128.04,128.9,127.9,128.75,101980.0,126.9061,127.7585,126.7674,127.6098,101980.0
2018-12-20 15:25:00,128.7,128.83,127.93,127.95,54237.0,127.5603,127.6891,126.7971,126.8169,54237.0
2018-12-20 15:30:00,128.02,128.39,127.95,128.29,104490.0,126.8863,127.253,126.8169,127.1539,104490.0
2018-12-20 15:35:00,128.31,128.75,128.17,128.35,71514.0,127.1737,127.6098,127.035,127.2134,71514.0
2018-12-20 15:40:00,128.35,128.6,127.4,127.47,134260.0,127.2134,127.4612,126.2718,126.3412,134260.0
2018-12-20 15:45:00,127.43,127.79,127.28,127.58,153447.0,126.3015,126.6583,126.1528,126.4502,153447.0
2018-12-20 15:50:00,127.53,127.63,126.89,127.05,140856.0,126.4006,126.4997,125.7663,125.9249,140856.0
2018-12-20 15:55:00,127.03,127.77,126.92,127.71,351790.0,125.9051,126.6385,125.796,126.579,351790.0
2018-12-21 09:30:00,128.13,129.32,126.58,127.65,964327.0,126.9953,128.1748,125.459,126.5196,964327.0
2018-12-21 09:35:00,127.8,127.95,127.0,127.56,270614.0,126.6682,126.8169,125.8753,126.4304,270614.0
2018-12-21 09:40:00,127.59,127.61,125.55,125.8,244196.0,126.4601,126.4799,124.4382,124.6859,244196.0
2018-12-21 09:45:00,125.89,126.67,125.42,126.53,155861.0,124.7752,125.5482,124.3093,125.4095,155861.0
2018-12-21 09:50:00,126.48,126.69,125.75,125.75,143168.0,125.3599,125.5681,124.6364,124.6364,143168.0
2018-12-21 09:55:00,125.81,126.34,125.21,126.31,89059.0,124.6959,125.2212,124.1012,125.1914,89059.0
2018-12-21 10:00:00,126.33,126.56,125.75,125.97,69545.0,125.2113,125.4392,124.6364,124.8544,69545.0
2018-12-21 10:05:00,126.05,126.76,125.76,126.26,148528.0,124.9337,125.6374,124.6463,125.1419,148528.0
2018-12-21 10:10:00,126.16,128.25,126.16,128.13,88269.0,125.0428,127.1143,125.0428,126.9953,88269.0
2018-12-21 10:15:00,128.26,129.21,128.1,129.21,156958.0,127.1242,128.0657,126.9656,128.0657,156958.0
2018-12-21 10:20:00,129.1,129.39,128.79,129.0,152987.0,127.9567,128.2442,127.6495,127.8576,152987.0
2018-12-21 10:25:00,129.0,129.32,128.75,129.22,144045.0,127.8576,128.1748,127.6098,128.0757,144045.0
2018-12-21 10:30:00,129.18,129.23,128.61,128.63,168658.0,128.036,128.0856,127.4711,127.4909,168658.0
2018-12-21 10:35:00,128.68,128.96,128.26,128.83,110299.0,127.5404,127.818,127.1242,127.6891,110299.0
2018-12-21 10:40:00,128.78,128.96,128.15,128.21,128252.0,127.6396,127.818,127.0151,127.0746,128252.0
2018-12-21 10:45:00,128.22,128.92,128.22,128.71,52998.0,127.0845,127.7783,127.0845,127.5702,52998.0
2018-12-21 10:50:00,128.7,128.9,127.93,128.06,139446.0,127.5603,127.7585,126.7971,126.9259,139446.0
2018-12-21 10:55:00,128.01,128.31,127.9,127.98,56759.0,126.8764,127.1737,126.7674,126.8466,56759.0
2018-12-21 11:00:00,127.99,128.09,127.18,127.35,70376.0,126.8566,126.9557,126.0537,126.2222,70376.0
2018-12-21 11:05:00,127.34,127.58,126.2,126.24,131753.0,126.2123,126.4502,125.0824,125.1221,131753.0
2018-12-21 11:10:00,126.24,126.85,125.81,125.86,131828.0,125.1221,125.7266,124.6959,124.7454,131828.0
2018-12-21 11:15:00,125.92,126.74,125.74,126.51,47052.0,124.8049,125.6176,124.6265,125.3897,47052.0
2018-12-21 11:20:00,126.57,126.93,126.25,126.37,41972.0,125.4491,125.8059,125.132,125.2509,41972.0
2018-12-21 11:25:00,126.3,126.93,125.95,126.85,51109.0,125.1815,125.8059,124.8346,125.7266,51109.0
2018-12-21 11:30:00,126.95,127.1,126.5,126.66,41203.0,125.8258,125.9744,125.3797,125.5383,41203.0
2018-12-21 11:35:00,126.57,126.69,126.1,126.24,44803.0,125.4491,125.5681,124.9833,125.1221,44803.0
2018-12-21 11:40:00,126.22,126.39,125.9,126.13,47620.0,125.1022,125.2707,124.7851,125.013,47620.0
2018-12-21 11:45:00,126.12,126.24,125.49,125.63,49145.0,125.0031,125.1221,124.3787,124.5175,49145.0
2018-12-21 11:50:00,125.62,126.02,125.5,125.71,30786.0,124.5075,124.904,124.3886,124.5967,30786.0
2018-12-21 11:55:00,125.76,125.99,125.25,125.39,39653.0,124.6463,124.8743,124.1408,124.2796,39653.0
2018-12-21 12:00:00,125.41,125.41,124.79,125.0,77830.0,124.2994,124.2994,123.6849,123.893,77830.0
2018-12-21 12:05:00,124.96,125.22,124.66,124.97,119724.0,123.8534,124.1111,123.556,123.8633,119724.0
2018-12-21 12:10:00,125.01,125.1,124.35,124.5,63080.0,123.9029,123.9921,123.2488,123.3975,63080.0
2018-12-21 12:15:00,124.46,124.83,124.24,124.38,79133.0,123.3578,123.7245,123.1398,123.2785,79133.0
2018-12-21 12:20:00,124.35,124.4,123.94,124.04,78176.0,123.2488,123.2983,122.8424,122.9415,78176.0
2018-12-21 12:25:00,124.02,124.06,123.11,123.22,128523.0,122.9217,122.9614,122.0198,122.1288,128523.0
2018-12-21 12:30:00,123.21,123.59,122.73,123.32,129443.0,122.1189,122.4955,121.6431,122.2279,129443.0
2018-12-21 12:35:00,123.34,124.26,123.28,124.12,141889.0,122.2477,123.1596,122.1883,123.0208,141889.0
2018-12-21 12:40:00,124.16,124.47,123.77,124.16,59625.0,123.0605,123.3677,122.6739,123.0605,59625.0
2018-12-21 12:45:00,124.16,125.02,124.13,124.56,54738.0,123.0605,123.9129,123.0307,123.4569,54738.0
2018-12-21 12:50:00,124.62,124.63,123.64,123.74,53815.0,123.5164,123.5263,122.5451,122.6442,53815.0
2018-12-21 12:55:00,123.64,124.18,123.53,123.93,46628.0,122.5451,123.0803,122.4361,122.8325,46628.0
2018-12-21 13:00:00,123.94,124.34,123.76,124.06,31416.0,122.8424,123.2389,122.664,122.9614,31416.0
2018-12-21 13:05:00,124.01,124.4,123.7,124.4,47196.0,122.9118,123.2983,122.6045,123.2983,47196.0
2018-12-21 13:10:00,124.36,124.75,124.18,124.6,85652.0,123.2587,123.6452,123.0803,123.4966,85652.0
2018-12-21 13:15:00,124.6,124.89,124.29,124.36,67765.0,123.4966,123.784,123.1893,123.2587,67765.0
2018-12-21 13:20:00,124.39,125.06,124.28,124.98,58354.0,123.2884,123.9525,123.1794,123.8732,58354.0
2018-12-21 13:25:00,125.02,125.32,124.46,124.7,29248.0,123.9129,124.2102,123.3578,123.5957,29248.0
2018-12-21 13:30:00,124.66,125.31,124.61,125.14,67600.0,123.556,124.2003,123.5065,124.0318,67600.0
2018-12-21 13:35:00,125.14,125.17,124.56,124.96,77691.0,124.0318,124.0615,123.4569,123.8534,77691.0
2018-12-21 13:40:00,125.04,125.19,124.85,125.09,43868.0,123.9327,124.0813,123.7444,123.9822,43868.0
2018-12-21 13:45:00,125.05,125.09,124.42,124.52,55151.0,123.9426,123.9822,123.3182,123.4173,55151.0
2018-12-21 13:50:00,124.52,124.74,123.93,124.16,43340.0,123.4173,123.6353,122.8325,123.0605,43340.0
2018-12-21 13:55:00,124.21,124.45,124.01,124.35,37559.0,123.11,123.3479,122.9118,123.2488,37559.0
2018-12-21 14:00:00,124.29,124.63,124.1,124.26,41002.0,123.1893,123.5263,123.001,123.1596,41002.0
2018-12-21 14:05:00,124.23,124.5,124.08,124.44,39497.0,123.1299,123.3975,122.9812,123.338,39497.0
2018-12-21 14:10:00,124.38,124.52,123.82,123.91,52512.0,123.2785,123.4173,122.7235,122.8127,52512.0
2018-12-21 14:15:00,123.88,124.52,123.79,124.52,38573.0,122.783,123.4173,122.6937,123.4173,38573.0
2018-12-21 14:20:00,124.49,124.84,124.32,124.51,36049.0,123.3875,123.7344,123.2191,123.4074,36049.0
2018-12-21 14:25:00,124.48,124.55,123.8,124.1,40213.0,123.3776,123.447,122.7037,123.001,40213.0
2018-12-21 14:30:00,124.1,124.22,123.94,124.09,34508.0,123.001,123.1199,122.8424,122.9911,34508.0
2018-12-21 14:35:00,124.09,124.27,124.03,124.12,38648.0,122.9911,123.1695,122.9316,123.0208,38648.0
2018-12-21 14:40:00,124.13,124.22,123.5,123.68,58021.0,123.0307,123.1199,122.4063,122.5847,58021.0
2018-12-21 14:45:00,123.7,124.03,123.7,123.89,43997.0,122.6045,122.9316,122.6045,122.7929,43997.0
2018-12-21 14:50:00,123.92,124.65,123.89,123.89,52668.0,122.8226,123.5461,122.7929,122.7929,52668.0
2018-12-21 14:55:00,123.97,124.29,123.77,124.21,69611.0,122.8722,123.1893,122.6739,123.11,69611.0
2018-12-21 15:00:00,124.23,124.47,124.11,124.22,47512.0,123.1299,123.3677,123.0109,123.1199,47512.0
2018-12-21 15:05:00,124.23,124.3,123.85,124.17,39651.0,123.1299,123.1992,122.7532,123.0704,39651.0
2018-12-21 15:10:00,124.14,124.14,123.44,123.49,60117.0,123.0406,123.0406,122.3468,122.3964,60117.0
2018-12-21 15:15:00,123.48,123.63,122.97,123.06,74372.0,122.3865,122.5352,121.881,121.9702,74372.0
2018-12-21 15:20:00,123.07,123.5,123.03,123.33,64783.0,121.9801,122.4063,121.9405,122.2378,64783.0
2018-12-21 15:25:00,123.3,123.3,122.67,122.72,69717.0,122.2081,122.2081,121.5837,121.6332,69717.0
2018-12-21 15:30:00,122.73,123.31,122.71,123.21,85065.0,121.6431,122.218,121.6233,122.1189,85065.0
2018-12-21 15:35:00,123.11,123.2,122.51,122.54,87844.0,122.0198,122.109,121.4251,121.4548,87844.0
2018-12-21 15:40:00,122.51,123.44,122.47,123.28,140003.0,121.4251,122.3468,121.3854,122.1883,140003.0
2018-12-21 15:45:00,123.3,123.77,122.99,123.1,157279.0,122.2081,122.6739,121.9008,122.0099,157279.0
2018-12-21 15:50:00,123.07,123.18,122.46,123.02,179192.0,121.9801,122.0891,121.3755,121.9306,179192.0
2018-12-21 15:55:00,123.05,123.33,122.82,122.85,264754.0,121.9603,122.2378,121.7323,121.7621,264754.0
2018-12-24 09:30:00,121.14,124.49,120.81,124.49,298626.0,120.0672,123.3875,119.7401,123.3875,298626.0
2018-12-24 09:35:00,124.46,124.63,122.07,122.34,198315.0,123.3578,123.5263,120.989,121.2566,198315.0
2018-12-24 09:40:00,122.29,122.49,121.38,121.73,66382.0,121.207,121.4053,120.3051,120.652,66382.0
2018-12-24 09:45:00,121.74,121.78,120.16,120.69,111261.0,120.6619,120.7015,119.0959,119.6212,111261.0
2018-12-24 09:50:00,120.62,121.48,120.4,120.63,75908.0,119.5518,120.4042,119.3338,119.5617,75908.0
2018-12-24 09:55:00,120.77,121.63,120.2,121.63,83184.0,119.7005,120.5529,119.1355,120.5529,83184.0
2018-12-24 10:00:00,121.51,122.07,121.25,121.77,117099.0,120.4339,120.989,120.1762,120.6916,117099.0
2018-12-24 10:05:00,121.83,121.94,120.51,121.65,95349.0,120.7511,120.8601,119.4428,120.5727,95349.0
2018-12-24 10:10:00,121.66,122.25,121.38,122.07,71418.0,120.5826,121.1674,120.3051,120.989,71418.0
2018-12-24 10:15:00,121.95,122.24,121.66,122.15,77019.0,120.87,121.1575,120.5826,121.0683,77019.0
2018-12-24 10:20:00,122.19,122.5,121.55,122.36,73161.0,121.1079,121.4152,120.4736,121.2764,73161.0
2018-12-24 10:25:00,122.39,123.25,122.25,122.98,88047.0,121.3061,122.1585,121.1674,121.8909,88047.0
2018-12-24 10:30:00,123.09,123.35,122.65,123.33,79894.0,121.9999,122.2576,121.5638,122.2378,79894.0
2018-12-24 10:35:00,123.32,124.02,123.3,123.76,121316.0,122.2279,122.9217,122.2081,122.664,121316.0
2018-12-24 10:40:00,123.72,124.67,123.71,124.56,121848.0,122.6244,123.566,122.6145,123.4569,121848.0
2018-12-24 10:45:00,124.55,124.84,124.16,124.7,164715.0,123.447,123.7344,123.0605,123.5957,164715.0
2018-12-24 10:50:00,124.64,124.7,123.3,123.37,125737.0,123.5362,123.5957,122.2081,122.2775,125737.0
2018-12-24 10:55:00,123.3,124.03,123.07,124.03,63614.0,122.2081,122.9316,121.9801,122.9316,63614.0
2018-12-24 11:00:00,124.04,124.36,123.29,123.29,74386.0,122.9415,123.2587,122.1982,122.1982,74386.0
2018-12-24 11:05:00,123.36,124.33,123.17,123.93,73886.0,122.2676,123.229,122.0792,122.8325,73886.0
2018-12-24 11:10:00,123.95,124.26,123.49,124.24,44838.0,122.8523,123.1596,122.3964,123.1398,44838.0
2018-12-24 11:15:00,124.19,124.22,123.71,124.09,91689.0,123.0902,123.1199,122.6145,122.9911,91689.0
2018-12-24 11:20:00,124.03,124.21,123.7,123.7,66477.0,122.9316,123.11,122.6045,122.6045,66477.0
2018-12-24 11:25:00,123.77,124.08,123.39,123.83,78497.0,122.6739,122.9812,122.2973,122.7334,78497.0
2018-12-24 11:30:00,123.79,124.31,123.76,124.15,65575.0,122.6937,123.2091,122.664,123.0506,65575.0
2018-12-24 11:35:00,124.12,124.16,123.46,123.98,62704.0,123.0208,123.0605,122.3667,122.8821,62704.0
2018-12-24 11:40:00,124.02,124.12,123.25,123.65,67522.0,122.9217,123.0208,122.1585,122.555,67522.0
2018-12-24 11:45:00,123.52,123.6,122.76,122.78,34220.0,122.4261,122.5054,121.6729,121.6927,34220.0
2018-12-24 11:50:00,122.79,123.26,122.69,123.26,43303.0,121.7026,122.1684,121.6035,122.1684,43303.0
2018-12-24 11:55:00,123.19,123.52,122.95,123.03,33174.0,122.0991,122.4261,121.8612,121.9405,33174.0
2018-12-24 12:00:00,123.08,123.72,123.01,123.44,40718.0,121.99,122.6244,121.9207,122.3468,40718.0
2018-12-24 12:05:00,123.36,123.52,122.87,122.87,37157.0,122.2676,122.4261,121.7819,121.7819,37157.0
2018-12-24 12:10:00,122.84,123.36,122.67,123.25,60067.0,121.7522,122.2676,121.5837,122.1585,60067.0
2018-12-24 12:15:00,123.2,123.41,122.7,122.87,59136.0,122.109,122.3171,121.6134,121.7819,59136.0
2018-12-24 12:20:00,122.8,123.09,122.48,123.06,69398.0,121.7125,121.9999,121.3953,121.9702,69398.0
2018-12-24 12:25:00,123.06,123.55,122.58,122.76,87919.0,121.9702,122.4559,121.4945,121.6729,87919.0
2018-12-24 12:30:00,122.74,123.16,122.64,122.94,91127.0,121.653,122.0693,121.5539,121.8513,91127.0
2018-12-24 12:35:00,122.92,123.07,122.5,122.79,47800.0,121.8315,121.9801,121.4152,121.7026,47800.0
2018-12-24 12:40:00,122.71,122.87,122.21,122.54,94696.0,121.6233,121.7819,121.1277,121.4548,94696.0
2018-12-24 12:45:00,122.5,122.74,122.4,122.51,100806.0,121.4152,121.653,121.3161,121.4251,100806.0
2018-12-24 12:50:00,122.48,122.56,122.23,122.42,94101.0,121.3953,121.4746,121.1476,121.3359,94101.0
2018-12-24 12:55:00,122.37,122.37,121.3,121.5,196520.0,121.2863,121.2863,120.2258,120.424,196520.0
2018-12-26 09:30:00,122.52,125.09,122.12,124.89,298209.0,121.435,123.9822,121.0385,123.784,298209.0
2018-12-26 09:35:00,124.98,126.29,124.84,126.26,229709.0,123.8732,125.1716,123.7344,125.1419,229709.0
2018-12-26 09:40:00,126.2,126.72,125.18,125.3,131599.0,125.0824,125.5978,124.0714,124.1904,131599.0
2018-12-26 09:45:00,125.17,126.0,124.82,125.48,82285.0,124.0615,124.8842,123.7146,124.3688,82285.0
2018-12-26 09:50:00,125.5,126.16,125.44,125.68,74765.0,124.3886,125.0428,124.3291,124.567,74765.0
2018-12-26 09:55:00,125.7,125.76,124.61,124.62,69055.0,124.5868,124.6463,123.5065,123.5164,69055.0
2018-12-26 10:00:00,124.68,125.38,124.62,124.99,91499.0,123.5759,124.2697,123.5164,123.8831,91499.0
2018-12-26 10:05:00,124.89,125.01,124.37,124.78,65319.0,123.784,123.9029,123.2686,123.675,65319.0
2018-12-26 10:10:00,124.84,124.91,123.55,123.57,74997.0,123.7344,123.8038,122.4559,122.4757,74997.0
2018-12-26 10:15:00,123.44,123.85,123.2,123.2,64497.0,122.3468,122.7532,122.109,122.109,64497.0
2018-12-26 10:20:00,123.2,124.13,123.06,124.1,45744.0,122.109,123.0307,121.9702,123.001,45744.0
2018-12-26 10:25:00,124.06,124.78,124.05,124.09,39563.0,122.9614,123.675,122.9514,122.9911,39563.0
2018-12-26 10:30:00,124.05,124.47,124.05,124.29,55232.0,122.9514,123.3677,122.9514,123.1893,55232.0
2018-12-26 10:35:00,124.33,124.36,123.44,123.48,67063.0,123.229,123.2587,122.3468,122.3865,67063.0
2018-12-26 10:40:00,123.49,123.59,123.09,123.33,56447.0,122.3964,122.4955,121.9999,122.2378,56447.0
2018-12-26 10:45:00,123.48,124.16,123.39,124.0,32353.0,122.3865,123.0605,122.2973,122.9019,32353.0
2018-12-26 10:50:00,124.11,124.38,123.15,123.15,36964.0,123.0109,123.2785,122.0594,122.0594,36964.0
2018-12-26 10:55:00,123.2,123.73,123.12,123.43,35712.0,122.109,122.6343,122.0297,122.3369,35712.0
2018-12-26 11:00:00,123.5,124.2,123.28,124.2,30312.0,122.4063,123.1001,122.1883,123.1001,30312.0
2018-12-26 11:05:00,124.19,124.31,123.61,124.06,47678.0,123.0902,123.2091,122.5153,122.9614,47678.0
2018-12-26 11:10:00,124.18,124.6,123.94,124.09,54866.0,123.0803,123.4966,122.8424,122.9911,54866.0
2018-12-26 11:15:00,124.06,124.63,123.91,124.36,63212.0,122.9614,123.5263,122.8127,123.2587,63212.0
2018-12-26 11:20:00,124.37,124.49,123.9,124.0,72551.0,123.2686,123.3875,122.8028,122.9019,72551.0
2018-12-26 11:25:00,123.93,124.54,123.87,124.5,37528.0,122.8325,123.4371,122.773,123.3975,37528.0
2018-12-26 11:30:00,124.51,124.52,123.85,124.0,39794.0,123.4074,123.4173,122.7532,122.9019,39794.0
2018-12-26 11:35:00,123.99,124.62,123.86,124.58,100089.0,122.892,123.5164,122.7631,123.4768,100089.0
2018-12-26 11:40:00,124.67,125.32,124.65,125.18,47597.0,123.566,124.2102,123.5461,124.0714,47597.0
2018-12-26 11:45:00,125.2,125.66,125.04,125.65,65575.0,124.0913,124.5472,123.9327,124.5373,65575.0
2018-12-26 11:50:00,125.59,125.64,125.02,125.17,50751.0,124.4778,124.5274,123.9129,124.0615,50751.0
2018-12-26 11:55:00,125.2,126.24,125.1,126.19,60954.0,124.0913,125.1221,123.9921,125.0725,60954.0
2018-12-26 12:00:00,126.19,126.5,126.11,126.35,117280.0,125.0725,125.3797,124.9932,125.2311,117280.0
2018-12-26 12:05:00,126.4,126.7,126.32,126.69,33738.0,125.2806,125.578,125.2013,125.5681,33738.0
2018-12-26 12:10:00,126.64,127.32,126.54,127.14,63956.0,125.5185,126.1925,125.4194,126.0141,63956.0
2018-12-26 12:15:00,127.1,127.16,126.15,126.34,46447.0,125.9744,126.0339,125.0328,125.2212,46447.0
2018-12-26 12:20:00,126.34,126.7,126.02,126.2,31258.0,125.2212,125.578,124.904,125.0824,31258.0
2018-12-26 12:25:00,126.14,126.71,126.13,126.2,35200.0,125.0229,125.5879,125.013,125.0824,35200.0
2018-12-26 12:30:00,126.25,126.57,126.16,126.51,32360.0,125.132,125.4491,125.0428,125.3897,32360.0
2018-12-26 12:35:00,126.53,126.93,126.5,126.85,44369.0,125.4095,125.8059,125.3797,125.7266,44369.0
2018-12-26 12:40:00,126.84,126.95,126.6,126.9,21886.0,125.7167,125.8258,125.4789,125.7762,21886.0
2018-12-26 12:45:00,126.85,127.21,126.74,126.78,25286.0,125.7266,126.0835,125.6176,125.6573,25286.0
2018-12-26 12:50:00,126.76,127.13,126.76,126.96,24454.0,125.6374,126.0042,125.6374,125.8357,24454.0
2018-12-26 12:55:00,127.07,127.38,126.83,127.29,57922.0,125.9447,126.252,125.7068,126.1628,57922.0
2018-12-26 13:00:00,127.32,127.55,126.94,127.01,80040.0,126.1925,126.4205,125.8159,125.8852,80040.0
2018-12-26 13:05:00,127.04,127.04,126.54,126.81,31485.0,125.915,125.915,125.4194,125.687,31485.0
2018-12-26 13:10:00,126.74,127.06,126.48,126.61,62313.0,125.6176,125.9348,125.3599,125.4888,62313.0
2018-12-26 13:15:00,126.58,126.79,126.35,126.4,34865.0,125.459,125.6672,125.2311,125.2806,34865.0
2018-12-26 13:20:00,126.36,126.97,126.26,126.73,37279.0,125.241,125.8456,125.1419,125.6077,37279.0
2018-12-26 13:25:00,126.71,127.17,126.59,126.85,30001.0,125.5879,126.0438,125.469,125.7266,30001.0
2018-12-26 13:30:00,126.89,127.15,126.85,126.85,27917.0,125.7663,126.024,125.7266,125.7266,27917.0
2018-12-26 13:35:00,126.83,127.07,126.6,127.01,25350.0,125.7068,125.9447,125.4789,125.8852,25350.0
2018-12-26 13:40:00,127.01,127.39,127.01,127.1,17557.0,125.8852,126.2619,125.8852,125.9744,17557.0
2018-12-26 13:45:00,127.07,127.6,127.06,127.37,52928.0,125.9447,126.47,125.9348,126.242,52928.0
2018-12-26 13:50:00,127.39,127.95,127.36,127.89,28191.0,126.2619,126.8169,126.2321,126.7574,28191.0
2018-12-26 13:55:00,127.88,128.04,127.67,127.99,69903.0,126.7475,126.9061,126.5394,126.8566,69903.0
2018-12-26 14:00:00,128.02,128.02,127.51,127.76,37060.0,126.8863,126.8863,126.3808,126.6286,37060.0
2018-12-26 14:05:00,127.73,127.74,127.14,127.42,39381.0,126.5989,126.6088,126.0141,126.2916,39381.0
2018-12-26 14:10:00,127.47,127.81,127.43,127.48,33553.0,126.3412,126.6781,126.3015,126.3511,33553.0
2018-12-26 14:15:00,127.5,127.72,126.97,127.1,69653.0,126.3709,126.5889,125.8456,125.9744,69653.0
2018-12-26 14:20:00,127.1,127.42,126.99,127.42,32871.0,125.9744,126.2916,125.8654,126.2916,32871.0
2018-12-26 14:25:00,127.37,127.39,127.1,127.33,22639.0,126.242,126.2619,125.9744,126.2024,22639.0
2018-12-26 14:30:00,127.32,127.94,127.32,127.87,37053.0,126.1925,126.807,126.1925,126.7376,37053.0
2018-12-26 14:35:00,127.87,127.97,127.7,127.94,31641.0,126.7376,126.8367,126.5691,126.807,31641.0
2018-12-26 14:40:00,127.97,128.19,127.62,127.95,41394.0,126.8367,127.0548,126.4898,126.8169,41394.0
2018-12-26 14:45:00,127.97,127.99,127.66,127.67,35551.0,126.8367,126.8566,126.5295,126.5394,35551.0
2018-12-26 14:50:00,127.71,128.06,127.71,127.95,35631.0,126.579,126.9259,126.579,126.8169,35631.0
2018-12-26 14:55:00,127.99,128.34,127.76,128.29,45439.0,126.8566,127.2035,126.6286,127.1539,45439.0
2018-12-26 15:00:00,128.25,128.39,127.93,128.16,67534.0,127.1143,127.253,126.7971,127.025,67534.0
2018-12-26 15:05:00,128.16,128.6,128.16,128.36,76267.0,127.025,127.4612,127.025,127.2233,76267.0
2018-12-26 15:10:00,128.41,129.0,128.37,128.9,83459.0,127.2728,127.8576,127.2332,127.7585,83459.0
2018-12-26 15:15:00,128.9,129.03,128.57,128.59,116326.0,127.7585,127.8873,127.4314,127.4512,116326.0
2018-12-26 15:20:00,128.57,128.98,128.52,128.97,68008.0,127.4314,127.8378,127.3819,127.8279,68008.0
2018-12-26 15:25:00,128.97,129.26,128.9,129.13,110268.0,127.8279,128.1153,127.7585,127.9865,110268.0
2018-12-26 15:30:00,129.15,129.35,129.03,129.24,62254.0,128.0063,128.2045,127.8873,128.0955,62254.0
2018-12-26 15:35:00,129.18,129.65,129.14,129.63,102457.0,128.036,128.5019,127.9964,128.482,102457.0
2018-12-26 15:40:00,129.61,130.22,129.44,130.19,119550.0,128.4622,129.0668,128.2937,129.0371,119550.0
2018-12-26 15:45:00,130.22,130.42,129.72,129.84,173946.0,129.0668,129.265,128.5712,128.6902,173946.0
2018-12-26 15:50:00,129.86,130.57,129.66,130.48,182705.0,128.71,129.4137,128.5118,129.3245,182705.0
2018-12-26 15:55:00,130.51,130.9,130.51,130.9,328098.0,129.3542,129.7408,129.3542,129.7408,328098.0
2018-12-27 09:30:00,128.8,129.0,127.84,128.88,149318.0,127.6594,127.8576,126.7079,127.7387,149318.0
2018-12-27 09:35:00,128.8,130.57,128.46,129.88,121132.0,127.6594,129.4137,127.3224,128.7298,121132.0
2018-12-27 09:40:00,129.9,130.58,129.8,129.99,115947.0,128.7496,129.4236,128.6505,128.8388,115947.0
2018-12-27 09:45:00,129.87,130.08,129.14,129.22,118261.0,128.7199,128.928,127.9964,128.0757,118261.0
2018-12-27 09:50:00,129.26,129.89,129.11,129.6,119818.0,128.1153,128.7397,127.9666,128.4523,119818.0
2018-12-27 09:55:00,129.58,130.54,129.4,130.53,77814.0,128.4325,129.384,128.2541,129.3741,77814.0
2018-12-27 10:00:00,130.44,130.94,130.04,130.34,80110.0,129.2849,129.7804,128.8884,129.1857,80110.0
2018-12-27 10:05:00,130.3,130.51,129.45,129.64,104997.0,129.1461,129.3542,128.3036,128.4919,104997.0
2018-12-27 10:10:00,129.58,129.79,129.27,129.59,60544.0,128.4325,128.6406,128.1252,128.4424,60544.0
2018-12-27 10:15:00,129.57,129.81,128.35,128.43,63012.0,128.4226,128.6604,127.2134,127.2927,63012.0
2018-12-27 10:20:00,128.42,128.6,127.98,128.07,72889.0,127.2827,127.4612,126.8466,126.9358,72889.0
2018-12-27 10:25:00,128.13,128.6,128.11,128.33,100183.0,126.9953,127.4612,126.9755,127.1935,100183.0
2018-12-27 10:30:00,128.41,128.79,128.0,128.67,54244.0,127.2728,127.6495,126.8665,127.5305,54244.0
2018-12-27 10:35:00,128.88,129.07,128.56,128.83,56589.0,127.7387,127.927,127.4215,127.6891,56589.0
2018-12-27 10:40:00,128.8,129.67,128.68,129.66,47012.0,127.6594,128.5217,127.5404,128.5118,47012.0
2018-12-27 10:45:00,129.64,129.98,129.28,129.74,40785.0,128.4919,128.8289,128.1351,128.5911,40785.0
2018-12-27 10:50:00,129.71,129.87,129.0,129.14,36292.0,128.5613,128.7199,127.8576,127.9964,36292.0
2018-12-27 10:55:00,129.1,129.63,129.03,129.46,21949.0,127.9567,128.482,127.8873,128.3135,21949.0
2018-12-27 11:00:00,129.37,129.69,129.31,129.52,45685.0,128.2243,128.5415,128.1649,128.373,45685.0
2018-12-27 11:05:00,129.48,129.49,129.0,129.34,35669.0,128.3334,128.3433,127.8576,128.1946,35669.0
2018-12-27 11:10:00,129.3,129.89,129.29,129.73,38191.0,128.155,128.7397,128.145,128.5811,38191.0
2018-12-27 11:15:00,129.71,130.26,129.62,130.14,38275.0,128.5613,129.1065,128.4721,128.9875,38275.0
2018-12-27 11:20:00,130.15,130.18,129.86,130.01,32007.0,128.9974,129.0272,128.71,128.8587,32007.0
2018-12-27 11:25:00,129.98,130.42,129.93,130.38,38908.0,128.8289,129.265,128.7794,129.2254,38908.0
2018-12-27 11:30:00,130.44,130.88,130.42,130.57,73916.0,129.2849,129.721,129.265,129.4137,73916.0
2018-12-27 11:35:00,130.56,130.6,130.09,130.58,45715.0,129.4038,129.4434,128.938,129.4236,45715.0
2018-12-27 11:40:00,130.51,130.54,129.69,129.88,75855.0,129.3542,129.384,128.5415,128.7298,75855.0
2018-12-27 11:45:00,129.82,129.94,129.3,129.5,41956.0,128.6703,128.7893,128.155,128.3532,41956.0
2018-12-27 11:50:00,129.51,130.0,129.48,129.63,58510.0,128.3631,128.8488,128.3334,128.482,58510.0
2018-12-27 11:55:00,129.6,130.1,129.36,129.97,30707.0,128.4523,128.9479,128.2144,128.819,30707.0
2018-12-27 12:00:00,129.94,129.95,129.08,129.09,53909.0,128.7893,128.7992,127.9369,127.9468,53909.0
2018-12-27 12:05:00,129.04,129.26,128.91,129.1,42351.0,127.8973,128.1153,127.7684,127.9567,42351.0
2018-12-27 12:10:00,129.15,129.19,128.84,128.84,39061.0,128.0063,128.0459,127.699,127.699,39061.0
2018-12-27 12:15:00,128.93,129.54,128.93,129.4,38363.0,127.7882,128.3928,127.7882,128.2541,38363.0
2018-12-27 12:20:00,129.35,129.41,129.01,129.41,41083.0,128.2045,128.264,127.8675,128.264,41083.0
2018-12-27 12:25:00,129.4,129.5,128.6,128.86,92531.0,128.2541,128.3532,127.4612,127.7188,92531.0
2018-12-27 12:30:00,128.82,128.98,128.63,128.73,35936.0,127.6792,127.8378,127.4909,127.59,35936.0
2018-12-27 12:35:00,128.73,129.28,128.72,129.14,49116.0,127.59,128.1351,127.5801,127.9964,49116.0
2018-12-27 12:40:00,129.12,129.16,128.63,128.73,38465.0,127.9765,128.0162,127.4909,127.59,38465.0
2018-12-27 12:45:00,128.71,128.97,128.51,128.78,37218.0,127.5702,127.8279,127.3719,127.6396,37218.0
2018-12-27 12:50:00,128.75,129.33,128.7,129.33,29253.0,127.6098,128.1847,127.5603,128.1847,29253.0
2018-12-27 12:55:00,129.29,129.53,129.09,129.48,36928.0,128.145,128.3829,127.9468,128.3334,36928.0
2018-12-27 13:00:00,129.41,129.66,129.2,129.37,32137.0,128.264,128.5118,128.0558,128.2243,32137.0
2018-12-27 13:05:00,129.39,129.63,129.36,129.52,28660.0,128.2442,128.482,128.2144,128.373,28660.0
2018-12-27 13:10:00,129.58,129.68,129.21,129.46,35261.0,128.4325,128.5316,128.0657,128.3135,35261.0
2018-12-27 13:15:00,129.45,129.55,129.25,129.37,37537.0,128.3036,128.4027,128.1054,128.2243,37537.0
2018-12-27 13:20:00,129.4,129.43,129.16,129.25,25730.0,128.2541,128.2838,128.0162,128.1054,25730.0
2018-12-27 13:25:00,129.24,129.38,129.06,129.06,31736.0,128.0955,128.2342,127.9171,127.9171,31736.0
2018-12-27 13:30:00,129.04,129.22,128.91,129.16,43059.0,127.8973,128.0757,127.7684,128.0162,43059.0
2018-12-27 13:35:00,129.21,129.27,128.98,128.99,33102.0,128.0657,128.1252,127.8378,127.8477,33102.0
2018-12-27 13:40:00,128.96,128.99,128.57,128.57,25765.0,127.818,127.8477,127.4314,127.4314,25765.0
2018-12-27 13:45:00,128.56,128.75,128.18,128.23,47734.0,127.4215,127.6098,127.0449,127.0944,47734.0
2018-12-27 13:50:00,128.24,128.34,127.95,128.11,46571.0,127.1043,127.2035,126.8169,126.9755,46571.0
2018-12-27 13:55:00,128.14,128.71,128.1,128.62,44500.0,127.0052,127.5702,126.9656,127.481,44500.0
2018-12-27 14:00:00,128.62,128.66,128.23,128.56,59332.0,127.481,127.5206,127.0944,127.4215,59332.0
2018-12-27 14:05:00,128.54,128.93,128.3,128.34,72022.0,127.4017,127.7882,127.1638,127.2035,72022.0
2018-12-27 14:10:00,128.32,128.51,128.11,128.25,45227.0,127.1836,127.3719,126.9755,127.1143,45227.0
2018-12-27 14:15:00,128.22,128.36,128.0,128.2,47803.0,127.0845,127.2233,126.8665,127.0647,47803.0
2018-12-27 14:20:00,128.15,128.69,128.14,128.53,53527.0,127.0151,127.5504,127.0052,127.3918,53527.0
2018-12-27 14:25:00,128.53,128.92,128.39,128.85,33589.0,127.3918,127.7783,127.253,127.7089,33589.0
2018-12-27 14:30:00,128.9,128.94,128.63,128.88,27812.0,127.7585,127.7981,127.4909,127.7387,27812.0
2018-12-27 14:35:00,128.8,129.28,128.8,129.12,43117.0,127.6594,128.1351,127.6594,127.9765,43117.0
2018-12-27 14:40:00,129.2,130.29,129.2,130.23,59869.0,128.0558,129.1362,128.0558,129.0767,59869.0
2018-12-27 14:45:00,130.15,130.21,129.62,129.95,45877.0,128.9974,129.0569,128.4721,128.7992,45877.0
2018-12-27 14:50:00,129.91,130.87,129.76,130.73,79143.0,128.7596,129.711,128.6109,129.5723,79143.0
2018-12-27 14:55:00,130.69,131.16,130.63,131.1,118676.0,129.5326,129.9985,129.4732,129.939,118676.0
2018-12-27 15:00:00,131.09,131.12,130.39,130.8,99347.0,129.9291,129.9588,129.2353,129.6417,99347.0
2018-12-27 15:05:00,130.79,131.08,130.57,131.0,75513.0,129.6318,129.9192,129.4137,129.8399,75513.0
2018-12-27 15:10:00,131.01,131.64,130.77,131.63,106789.0,129.8498,130.4742,129.6119,130.4643,106789.0
2018-12-27 15:15:00,131.66,131.74,131.39,131.62,62803.0,130.4941,130.5733,130.2264,130.4544,62803.0
2018-12-27 15:20:00,131.61,132.39,131.61,132.39,104226.0,130.4445,131.2176,130.4445,131.2176,104226.0
2018-12-27 15:25:00,132.42,132.98,132.13,132.84,138072.0,131.2473,131.8024,130.9599,131.6636,138072.0
2018-12-27 15:30:00,132.86,133.39,132.36,133.23,176665.0,131.6834,132.2087,131.1879,132.0501,176665.0
2018-12-27 15:35:00,133.3,133.82,133.16,133.48,167771.0,132.1195,132.6349,131.9808,132.2979,167771.0
2018-12-27 15:40:00,133.52,134.52,133.52,134.18,145773.0,132.3376,133.3287,132.3376,132.9917,145773.0
2018-12-27 15:45:00,134.25,134.36,133.48,134.15,257239.0,133.0611,133.1701,132.2979,132.962,257239.0
2018-12-27 15:50:00,134.13,134.15,133.38,133.54,194811.0,132.9422,132.962,132.1988,132.3574,194811.0
2018-12-27 15:55:00,133.54,135.13,133.49,135.13,579986.0,132.3574,133.9333,132.3078,133.9333,579986.0
2018-12-28 09:30:00,136.0,136.13,134.21,134.37,226231.0,134.7956,134.9245,133.0215,133.1801,226231.0
2018-12-28 09:35:00,134.17,134.55,133.33,134.29,72752.0,132.9818,133.3585,132.1493,133.1008,72752.0
2018-12-28 09:40:00,134.28,135.96,133.95,135.77,71142.0,133.0909,134.756,132.7638,134.5677,71142.0
2018-12-28 09:45:00,135.87,136.0,134.82,134.94,139136.0,134.6668,134.7956,133.6261,133.745,139136.0
2018-12-28 09:50:00,134.91,135.33,134.36,135.06,112928.0,133.7153,134.1316,133.1701,133.8639,112928.0
2018-12-28 09:55:00,135.09,135.14,134.37,135.02,65746.0,133.8937,133.9432,133.1801,133.8243,65746.0
2018-12-28 10:00:00,134.96,135.14,134.2,134.3,77221.0,133.7648,133.9432,133.0116,133.1107,77221.0
2018-12-28 10:05:00,134.33,134.82,134.26,134.47,75221.0,133.1404,133.6261,133.071,133.2792,75221.0
2018-12-28 10:10:00,134.49,134.88,134.34,134.53,90541.0,133.299,133.6855,133.1503,133.3386,90541.0
2018-12-28 10:15:00,134.51,134.79,134.4,134.57,45407.0,133.3188,133.5963,133.2098,133.3783,45407.0
2018-12-28 10:20:00,134.53,134.63,133.84,133.96,52588.0,133.3386,133.4378,132.6547,132.7737,52588.0
2018-12-28 10:25:00,133.86,133.95,133.22,133.45,61315.0,132.6746,132.7638,132.0402,132.2682,61315.0
2018-12-28 10:30:00,133.51,133.9,133.23,133.49,35048.0,132.3277,132.7142,132.0501,132.3078,35048.0
2018-12-28 10:35:00,133.41,133.41,132.61,133.13,48708.0,132.2286,132.2286,131.4356,131.951,48708.0
2018-12-28 10:40:00,133.08,133.61,133.07,133.22,110888.0,131.9015,132.4268,131.8916,132.0402,110888.0
2018-12-28 10:45:00,133.27,134.27,133.26,134.01,45975.0,132.0898,133.0809,132.0799,132.8232,45975.0
2018-12-28 10:50:00,134.01,134.71,133.85,134.14,89128.0,132.8232,133.517,132.6647,132.9521,89128.0
2018-12-28 10:55:00,134.15,134.22,133.83,134.01,50230.0,132.962,133.0314,132.6448,132.8232,50230.0
2018-12-28 11:00:00,134.03,134.24,133.75,133.78,60790.0,132.8431,133.0512,132.5655,132.5953,60790.0
2018-12-28 11:05:00,133.8,134.32,133.57,134.25,48335.0,132.6151,133.1305,132.3871,133.0611,48335.0
2018-12-28 11:10:00,134.18,134.75,134.11,134.63,57299.0,132.9917,133.5567,132.9224,133.4378,57299.0
2018-12-28 11:15:00,134.62,135.0,134.31,134.54,77880.0,133.4278,133.8045,133.1206,133.3485,77880.0
2018-12-28 11:20:00,134.53,134.8,134.21,134.58,60516.0,133.3386,133.6062,133.0215,133.3882,60516.0
2018-12-28 11:25:00,134.58,134.98,134.52,134.86,42974.0,133.3882,133.7847,133.3287,133.6657,42974.0
2018-12-28 11:30:00,134.86,135.16,134.69,135.05,72681.0,133.6657,133.9631,133.4972,133.854,72681.0
2018-12-28 11:35:00,135.08,135.73,135.0,135.63,62758.0,133.8838,134.528,133.8045,134.4289,62758.0
2018-12-28 11:40:00,135.59,135.77,135.3,135.5,82646.0,134.3893,134.5677,134.1018,134.3,82646.0
2018-12-28 11:45:00,135.49,135.54,135.24,135.38,49498.0,134.2901,134.3397,134.0423,134.1811,49498.0
2018-12-28 11:50:00,135.42,135.68,135.11,135.58,67267.0,134.2208,134.4785,133.9135,134.3793,67267.0
2018-12-28 11:55:00,135.57,135.93,135.49,135.86,39717.0,134.3694,134.7262,134.2901,134.6569,39717.0
2018-12-28 12:00:00,135.87,136.0,135.63,135.98,93668.0,134.6668,134.7956,134.4289,134.7758,93668.0
2018-12-28 12:05:00,135.98,136.01,135.8,135.81,96260.0,134.7758,134.8055,134.5974,134.6073,96260.0
2018-12-28 12:10:00,135.81,135.89,135.45,135.6,57182.0,134.6073,134.6866,134.2505,134.3992,57182.0
2018-12-28 12:15:00,135.61,135.61,134.57,134.83,69102.0,134.4091,134.4091,133.3783,133.636,69102.0
2018-12-28 12:20:00,134.84,135.37,134.7,135.2,86726.0,133.6459,134.1712,133.5071,134.0027,86726.0
2018-12-28 12:25:00,135.2,135.39,135.01,135.38,66003.0,134.0027,134.191,133.8144,134.1811,66003.0
2018-12-28 12:30:00,135.4,135.9,135.2,135.88,148721.0,134.2009,134.6965,134.0027,134.6767,148721.0
2018-12-28 12:35:00,135.84,136.03,135.66,135.98,449114.0,134.637,134.8254,134.4586,134.7758,449114.0
2018-12-28 12:40:00,136.0,136.01,135.8,135.89,95091.0,134.7956,134.8055,134.5974,134.6866,95091.0
2018-12-28 12:45:00,135.84,135.94,135.33,135.39,34078.0,134.637,134.7362,134.1316,134.191,34078.0
2018-12-28 12:50:00,135.45,135.72,135.23,135.69,31919.0,134.2505,134.5181,134.0324,134.4884,31919.0
2018-12-28 12:55:00,135.63,135.64,134.94,135.0,26311.0,134.4289,134.4388,133.745,133.8045,26311.0
2018-12-28 13:00:00,134.99,135.3,134.94,135.04,31157.0,133.7946,134.1018,133.745,133.8441,31157.0
2018-12-28 13:05:00,135.0,135.32,134.93,135.31,20031.0,133.8045,134.1216,133.7351,134.1117,20031.0
2018-12-28 13:10:00,135.33,135.52,135.12,135.44,19566.0,134.1316,134.3199,133.9234,134.2406,19566.0
2018-12-28 13:15:00,135.48,135.62,135.14,135.14,28952.0,134.2802,134.419,133.9432,133.9432,28952.0
2018-12-28 13:20:00,135.14,135.2,134.72,134.78,26097.0,133.9432,134.0027,133.527,133.5864,26097.0
2018-12-28 13:25:00,134.82,135.22,134.79,135.19,25962.0,133.6261,134.0225,133.5963,133.9928,25962.0
2018-12-28 13:30:00,135.22,135.28,134.59,134.77,25936.0,134.0225,134.082,133.3981,133.5765,25936.0
2018-12-28 13:35:00,134.78,135.0,134.62,134.93,17369.0,133.5864,133.8045,133.4278,133.7351,17369.0
2018-12-28 13:40:00,134.9,135.18,134.85,135.07,41350.0,133.7054,133.9829,133.6558,133.8739,41350.0
2018-12-28 13:45:00,135.07,135.6,135.05,135.51,33183.0,133.8739,134.3992,133.854,134.31,33183.0
2018-12-28 13:50:00,135.5,135.97,135.42,135.54,38497.0,134.3,134.7659,134.2208,134.3397,38497.0
2018-12-28 13:55:00,135.58,135.82,135.51,135.54,20992.0,134.3793,134.6172,134.31,134.3397,20992.0
2018-12-28 14:00:00,135.58,136.0,135.57,135.92,55455.0,134.3793,134.7956,134.3694,134.7163,55455.0
2018-12-28 14:05:00,135.91,136.01,135.84,135.96,110841.0,134.7064,134.8055,134.637,134.756,110841.0
2018-12-28 14:10:00,135.98,136.15,135.8,136.13,148055.0,134.7758,134.9443,134.5974,134.9245,148055.0
2018-12-28 14:15:00,136.14,136.58,136.12,136.13,139505.0,134.9344,135.3705,134.9146,134.9245,139505.0
2018-12-28 14:20:00,136.16,136.34,135.73,136.11,46737.0,134.9542,135.1326,134.528,134.9046,46737.0
2018-12-28 14:25:00,136.02,136.19,135.85,136.02,38992.0,134.8154,134.9839,134.6469,134.8154,38992.0
2018-12-28 14:30:00,136.07,136.2,135.84,135.9,49004.0,134.865,134.9938,134.637,134.6965,49004.0
2018-12-28 14:35:00,135.92,136.26,135.77,136.24,42926.0,134.7163,135.0533,134.5677,135.0335,42926.0
2018-12-28 14:40:00,136.22,136.69,136.03,136.58,72158.0,135.0137,135.4795,134.8254,135.3705,72158.0
2018-12-28 14:45:00,136.56,136.58,136.24,136.47,97102.0,135.3507,135.3705,135.0335,135.2615,97102.0
2018-12-28 14:50:00,136.48,136.88,136.4,136.65,94683.0,135.2714,135.6678,135.1921,135.4399,94683.0
2018-12-28 14:55:00,136.68,136.76,136.4,136.48,90088.0,135.4696,135.5489,135.1921,135.2714,90088.0
2018-12-28 15:00:00,136.5,136.75,136.14,136.16,48042.0,135.2912,135.539,134.9344,134.9542,48042.0
2018-12-28 15:05:00,136.12,136.12,135.42,135.83,43911.0,134.9146,134.9146,134.2208,134.6271,43911.0
2018-12-28 15:10:00,135.77,136.23,135.35,136.16,46567.0,134.5677,135.0236,134.1514,134.9542,46567.0
2018-12-28 15:15:00,136.11,136.12,135.44,135.48,49198.0,134.9046,134.9146,134.2406,134.2802,49198.0
2018-12-28 15:20:00,135.44,135.45,134.92,135.2,41093.0,134.2406,134.2505,133.7252,134.0027,41093.0
2018-12-28 15:25:00,135.23,135.39,134.3,134.75,68761.0,134.0324,134.191,133.1107,133.5567,68761.0
2018-12-28 15:30:00,134.71,134.85,134.31,134.65,42466.0,133.517,133.6558,133.1206,133.4576,42466.0
2018-12-28 15:35:00,134.63,134.98,134.2,134.21,51083.0,133.4378,133.7847,133.0116,133.0215,51083.0
2018-12-28 15:40:00,134.18,134.5,133.93,133.94,63347.0,132.9917,133.3089,132.744,132.7539,63347.0
2018-12-28 15:45:00,133.99,134.54,133.95,134.54,62019.0,132.8034,133.3485,132.7638,133.3485,62019.0
2018-12-28 15:50:00,134.53,134.65,134.03,134.05,66708.0,133.3386,133.4576,132.8431,132.8629,66708.0
2018-12-28 15:55:00,134.02,134.96,134.0,134.6,280183.0,132.8332,133.7648,132.8133,133.408,280183.0
2018-12-31 09:30:00,136.0,137.0,135.9,136.03,218565.0,134.7956,135.7868,134.6965,134.8254,218565.0
2018-12-31 09:35:00,136.06,136.25,135.56,135.69,116081.0,134.8551,135.0434,134.3595,134.4884,116081.0
2018-12-31 09:40:00,135.69,135.75,135.04,135.23,59271.0,134.4884,134.5478,133.8441,134.0324,59271.0
2018-12-31 09:45:00,135.17,135.58,135.09,135.33,233254.0,133.973,134.3793,133.8937,134.1316,233254.0
2018-12-31 09:50:00,135.37,135.37,134.56,134.7,174745.0,134.1712,134.1712,133.3684,133.5071,174745.0
2018-12-31 09:55:00,134.8,135.49,134.49,135.2,144349.0,133.6062,134.2901,133.299,134.0027,144349.0
2018-12-31 10:00:00,135.26,135.95,135.18,135.69,53252.0,134.0622,134.7461,133.9829,134.4884,53252.0
2018-12-31 10:05:00,135.69,135.95,135.36,135.41,48119.0,134.4884,134.7461,134.1613,134.2108,48119.0
2018-12-31 10:10:00,135.47,135.89,135.25,135.29,41475.0,134.2703,134.6866,134.0523,134.0919,41475.0
2018-12-31 10:15:00,135.25,135.47,135.09,135.36,23827.0,134.0523,134.2703,133.8937,134.1613,23827.0
2018-12-31 10:20:00,135.34,135.98,135.23,135.69,70197.0,134.1415,134.7758,134.0324,134.4884,70197.0
2018-12-31 10:25:00,135.68,135.88,135.22,135.76,48119.0,134.4785,134.6767,134.0225,134.5577,48119.0
2018-12-31 10:30:00,135.82,136.05,135.39,135.67,41485.0,134.6172,134.8452,134.191,134.4685,41485.0
2018-12-31 10:35:00,135.67,135.79,135.4,135.66,30546.0,134.4685,134.5875,134.2009,134.4586,30546.0
2018-12-31 10:40:00,135.62,136.26,135.56,136.2,37748.0,134.419,135.0533,134.3595,134.9938,37748.0
2018-12-31 10:45:00,136.22,136.65,136.05,136.05,51181.0,135.0137,135.4399,134.8452,134.8452,51181.0
2018-12-31 10:50:00,136.04,136.15,135.75,135.86,24513.0,134.8353,134.9443,134.5478,134.6569,24513.0
2018-12-31 10:55:00,135.84,136.1,135.6,135.68,33755.0,134.637,134.8947,134.3992,134.4785,33755.0
2018-12-31 11:00:00,135.74,135.81,135.21,135.72,38384.0,134.5379,134.6073,134.0126,134.5181,38384.0
2018-12-31 11:05:00,135.66,136.17,135.49,135.96,23821.0,134.4586,134.9641,134.2901,134.756,23821.0
2018-12-31 11:10:00,135.96,136.26,135.76,136.2,36765.0,134.756,135.0533,134.5577,134.9938,36765.0
2018-12-31 11:15:00,136.23,136.41,135.97,136.04,31631.0,135.0236,135.202,134.7659,134.8353,31631.0
2018-12-31 11:20:00,136.08,136.1,135.62,135.73,21530.0,134.8749,134.8947,134.419,134.528,21530.0
2018-12-31 11:25:00,135.66,136.32,135.58,136.22,32359.0,134.4586,135.1128,134.3793,135.0137,32359.0
2018-12-31 11:30:00,136.19,136.22,135.36,135.48,30212.0,134.9839,135.0137,134.1613,134.2802,30212.0
2018-12-31 11:35:00,135.56,135.92,135.09,135.61,34583.0,134.3595,134.7163,133.8937,134.4091,34583.0
2018-12-31 11:40:00,135.6,135.84,135.58,135.84,26323.0,134.3992,134.637,134.3793,134.637,26323.0
2018-12-31 11:45:00,135.89,136.4,135.78,136.4,40953.0,134.6866,135.1921,134.5776,135.1921,40953.0
2018-12-31 11:50:00,136.4,136.56,136.05,136.44,57322.0,135.1921,135.3507,134.8452,135.2317,57322.0
2018-12-31 11:55:00,136.43,136.5,136.14,136.48,43854.0,135.2218,135.2912,134.9344,135.2714,43854.0
2018-12-31 12:00:00,136.54,136.65,136.46,136.57,53193.0,135.3308,135.4399,135.2515,135.3606,53193.0
2018-12-31 12:05:00,136.54,136.69,136.35,136.65,44750.0,135.3308,135.4795,135.1425,135.4399,44750.0
2018-12-31 12:10:00,136.61,136.78,136.26,136.71,42848.0,135.4002,135.5687,135.0533,135.4993,42848.0
2018-12-31 12:15:00,136.72,136.84,136.43,136.64,42204.0,135.5092,135.6282,135.2218,135.43,42204.0
2018-12-31 12:20:00,136.67,136.95,136.67,136.81,33585.0,135.4597,135.7372,135.4597,135.5984,33585.0
2018-12-31 12:25:00,136.82,136.86,136.53,136.72,28704.0,135.6084,135.648,135.3209,135.5092,28704.0
2018-12-31 12:30:00,136.72,137.04,136.69,137.03,46497.0,135.5092,135.8264,135.4795,135.8165,46497.0
2018-12-31 12:35:00,137.05,137.3,137.0,137.28,47440.0,135.8363,136.0841,135.7868,136.0643,47440.0
2018-12-31 12:40:00,137.3,137.53,137.12,137.51,51436.0,136.0841,136.3121,135.9057,136.2922,51436.0
2018-12-31 12:45:00,137.46,137.52,137.27,137.4,59976.0,136.2427,136.3022,136.0544,136.1832,59976.0
2018-12-31 12:50:00,137.39,137.42,137.04,137.21,30180.0,136.1733,136.203,135.8264,135.9949,30180.0
2018-12-31 12:55:00,137.21,137.31,137.09,137.26,21605.0,135.9949,136.094,135.876,136.0445,21605.0
2018-12-31 13:00:00,137.26,137.44,137.18,137.35,37532.0,136.0445,136.2229,135.9652,136.1337,37532.0
2018-12-31 13:05:00,137.34,137.58,137.29,137.53,44468.0,136.1238,136.3616,136.0742,136.3121,44468.0
2018-12-31 13:10:00,137.49,137.7,137.42,137.58,25184.0,136.2724,136.4806,136.203,136.3616,25184.0
2018-12-31 13:15:00,137.61,137.85,137.61,137.77,21900.0,136.3914,136.6292,136.3914,136.5499,21900.0
2018-12-31 13:20:00,137.75,137.97,137.73,137.87,30820.0,136.5301,136.7482,136.5103,136.6491,30820.0
2018-12-31 13:25:00,137.86,137.95,137.75,137.88,28816.0,136.6391,136.7284,136.5301,136.659,28816.0
2018-12-31 13:30:00,137.93,137.95,137.63,137.69,23174.0,136.7085,136.7284,136.4112,136.4707,23174.0
2018-12-31 13:35:00,137.73,137.83,137.4,137.46,27952.0,136.5103,136.6094,136.1832,136.2427,27952.0
2018-12-31 13:40:00,137.5,137.57,137.04,137.13,45364.0,136.2823,136.3517,135.8264,135.9156,45364.0
2018-12-31 13:45:00,137.15,137.15,136.73,136.86,53523.0,135.9354,135.9354,135.5192,135.648,53523.0
2018-12-31 13:50:00,136.85,136.92,136.59,136.68,75418.0,135.6381,135.7075,135.3804,135.4696,75418.0
2018-12-31 13:55:00,136.66,136.71,136.3,136.3,41761.0,135.4498,135.4993,135.093,135.093,41761.0
2018-12-31 14:00:00,136.35,136.36,135.91,136.13,48568.0,135.1425,135.1524,134.7064,134.9245,48568.0
2018-12-31 14:05:00,136.15,136.57,136.11,136.45,28828.0,134.9443,135.3606,134.9046,135.2416,28828.0
2018-12-31 14:10:00,136.43,136.51,136.2,136.2,17587.0,135.2218,135.3011,134.9938,134.9938,17587.0
2018-12-31 14:15:00,136.21,136.58,136.01,136.48,27791.0,135.0038,135.3705,134.8055,135.2714,27791.0
2018-12-31 14:20:00,136.49,136.49,135.69,135.96,46109.0,135.2813,135.2813,134.4884,134.756,46109.0
2018-12-31 14:25:00,135.99,136.12,135.71,135.81,29773.0,134.7857,134.9146,134.5082,134.6073,29773.0
2018-12-31 14:30:00,135.82,136.03,135.74,135.84,29436.0,134.6172,134.8254,134.5379,134.637,29436.0
2018-12-31 14:35:00,135.92,136.09,135.75,136.09,22118.0,134.7163,134.8848,134.5478,134.8848,22118.0
2018-12-31 14:40:00,136.09,136.31,136.0,136.19,28780.0,134.8848,135.1029,134.7956,134.9839,28780.0
2018-12-31 14:45:00,136.17,136.6,136.16,136.29,29965.0,134.9641,135.3903,134.9542,135.0831,29965.0
2018-12-31 14:50:00,136.29,136.64,136.29,136.4,33613.0,135.0831,135.43,135.0831,135.1921,33613.0
2018-12-31 14:55:00,136.36,136.55,136.08,136.11,27184.0,135.1524,135.3407,134.8749,134.9046,27184.0
2018-12-31 15:00:00,136.04,136.59,136.04,136.36,57851.0,134.8353,135.3804,134.8353,135.1524,57851.0
2018-12-31 15:05:00,136.35,136.59,136.22,136.24,31887.0,135.1425,135.3804,135.0137,135.0335,31887.0
2018-12-31 15:10:00,136.24,136.44,136.03,136.32,29869.0,135.0335,135.2317,134.8254,135.1128,29869.0
2018-12-31 15:15:00,136.31,136.56,136.07,136.56,30704.0,135.1029,135.3507,134.865,135.3507,30704.0
2018-12-31 15:20:00,136.55,136.68,136.21,136.32,36102.0,135.3407,135.4696,135.0038,135.1128,36102.0
2018-12-31 15:25:00,136.34,136.74,136.34,136.39,44005.0,135.1326,135.5291,135.1326,135.1822,44005.0
2018-12-31 15:30:00,136.41,136.72,136.41,136.58,41994.0,135.202,135.5092,135.202,135.3705,41994.0
2018-12-31 15:35:00,136.57,136.6,136.27,136.39,49213.0,135.3606,135.3903,135.0632,135.1822,49213.0
2018-12-31 15:40:00,136.37,136.66,136.36,136.48,60807.0,135.1623,135.4498,135.1524,135.2714,60807.0
2018-12-31 15:45:00,136.49,136.69,136.16,136.24,88391.0,135.2813,135.4795,134.9542,135.0335,88391.0
2018-12-31 15:50:00,136.26,136.33,135.98,136.07,66787.0,135.0533,135.1227,134.7758,134.865,66787.0
2018-12-31 15:55:00,136.06,137.0,135.72,136.97,353592.0,134.8551,135.7868,134.5181,135.757,353592.0
2019-01-02 09:30:00,133.4,135.55,133.05,135.0,153846.0,132.2186,134.3496,131.8717,133.8045,153846.0
2019-01-02 09:35:00,135.1,135.7,133.8,134.78,227863.0,133.9036,134.4983,132.6151,133.5864,227863.0
2019-01-02 09:40:00,134.88,134.95,134.05,134.55,55917.0,133.6855,133.7549,132.8629,133.3585,55917.0
2019-01-02 09:45:00,134.46,135.4,134.44,135.19,54793.0,133.2693,134.2009,133.2494,133.9928,54793.0
2019-01-02 09:50:00,135.23,135.38,134.39,134.45,49305.0,134.0324,134.1811,133.1999,133.2593,49305.0
2019-01-02 09:55:00,134.44,135.26,134.32,134.64,37678.0,133.2494,134.0622,133.1305,133.4477,37678.0
2019-01-02 10:00:00,134.59,134.59,133.51,134.07,46405.0,133.3981,133.3981,132.3277,132.8827,46405.0
2019-01-02 10:05:00,134.17,135.6,134.16,135.43,84527.0,132.9818,134.3992,132.9719,134.2307,84527.0
2019-01-02 10:10:00,135.58,135.93,135.38,135.47,61398.0,134.3793,134.7262,134.1811,134.2703,61398.0
2019-01-02 10:15:00,135.48,135.82,135.13,135.13,34266.0,134.2802,134.6172,133.9333,133.9333,34266.0
2019-01-02 10:20:00,135.18,135.48,134.87,135.41,32255.0,133.9829,134.2802,133.6756,134.2108,32255.0
2019-01-02 10:25:00,135.41,135.82,134.84,134.86,48858.0,134.2108,134.6172,133.6459,133.6657,48858.0
2019-01-02 10:30:00,134.89,134.96,134.15,134.15,59751.0,133.6954,133.7648,132.962,132.962,59751.0
2019-01-02 10:35:00,134.21,134.61,134.17,134.54,58282.0,133.0215,133.4179,132.9818,133.3485,58282.0
2019-01-02 10:40:00,134.57,135.28,134.56,135.2,32626.0,133.3783,134.082,133.3684,134.0027,32626.0
2019-01-02 10:45:00,135.26,135.28,134.73,134.73,34873.0,134.0622,134.082,133.5369,133.5369,34873.0
2019-01-02 10:50:00,134.73,135.33,134.48,135.22,60161.0,133.5369,134.1316,133.2891,134.0225,60161.0
2019-01-02 10:55:00,135.3,135.46,135.02,135.26,28063.0,134.1018,134.2604,133.8243,134.0622,28063.0
2019-01-02 11:00:00,135.28,135.34,134.94,135.29,58451.0,134.082,134.1415,133.745,134.0919,58451.0
2019-01-02 11:05:00,135.29,135.94,135.27,135.87,62626.0,134.0919,134.7362,134.0721,134.6668,62626.0
2019-01-02 11:10:00,135.92,136.22,135.74,136.15,65858.0,134.7163,135.0137,134.5379,134.9443,65858.0
2019-01-02 11:15:00,136.14,136.62,136.02,136.59,48915.0,134.9344,135.4101,134.8154,135.3804,48915.0
2019-01-02 11:20:00,136.56,136.68,136.09,136.49,34021.0,135.3507,135.4696,134.8848,135.2813,34021.0
2019-01-02 11:25:00,136.42,136.42,135.5,135.69,47431.0,135.2119,135.2119,134.3,134.4884,47431.0
2019-01-02 11:30:00,135.69,135.92,135.52,135.87,36049.0,134.4884,134.7163,134.3199,134.6668,36049.0
2019-01-02 11:35:00,135.89,135.92,135.29,135.38,38407.0,134.6866,134.7163,134.0919,134.1811,38407.0
2019-01-02 11:40:00,135.45,135.96,135.34,135.75,27591.0,134.2505,134.756,134.1415,134.5478,27591.0
2019-01-02 11:45:00,135.77,135.81,135.25,135.52,19727.0,134.5677,134.6073,134.0523,134.3199,19727.0
2019-01-02 11:50:00,135.55,135.55,134.9,134.95,36089.0,134.3496,134.3496,133.7054,133.7549,36089.0
2019-01-02 11:55:00,134.94,135.16,134.4,134.47,51910.0,133.745,133.9631,133.2098,133.2792,51910.0
2019-01-02 12:00:00,134.45,134.61,134.29,134.39,38142.0,133.2593,133.4179,133.1008,133.1999,38142.0
2019-01-02 12:05:00,134.42,134.94,134.36,134.87,34905.0,133.2296,133.745,133.1701,133.6756,34905.0
2019-01-02 12:10:00,134.88,135.01,134.61,134.8,17240.0,133.6855,133.8144,133.4179,133.6062,17240.0
2019-01-02 12:15:00,134.73,134.84,134.49,134.72,24158.0,133.5369,133.6459,133.299,133.527,24158.0
2019-01-02 12:20:00,134.66,134.77,134.32,134.51,22183.0,133.4675,133.5765,133.1305,133.3188,22183.0
2019-01-02 12:25:00,134.56,134.74,134.5,134.59,14103.0,133.3684,133.5468,133.3089,133.3981,14103.0
2019-01-02 12:30:00,134.61,134.81,134.57,134.71,17201.0,133.4179,133.6162,133.3783,133.517,17201.0
2019-01-02 12:35:00,134.78,135.35,134.68,135.25,24050.0,133.5864,134.1514,133.4873,134.0523,24050.0
2019-01-02 12:40:00,135.25,135.27,134.98,135.06,27346.0,134.0523,134.0721,133.7847,133.8639,27346.0
2019-01-02 12:45:00,135.12,135.45,135.1,135.26,28172.0,133.9234,134.2505,133.9036,134.0622,28172.0
2019-01-02 12:50:00,135.26,135.63,135.25,135.53,23371.0,134.0622,134.4289,134.0523,134.3298,23371.0
2019-01-02 12:55:00,135.51,135.86,135.34,135.67,22613.0,134.31,134.6569,134.1415,134.4685,22613.0
2019-01-02 13:00:00,135.69,136.11,135.69,136.08,34274.0,134.4884,134.9046,134.4884,134.8749,34274.0
2019-01-02 13:05:00,136.08,136.32,136.08,136.16,41565.0,134.8749,135.1128,134.8749,134.9542,41565.0
2019-01-02 13:10:00,136.18,136.3,136.1,136.27,34714.0,134.974,135.093,134.8947,135.0632,34714.0
2019-01-02 13:15:00,136.3,136.38,136.07,136.32,33603.0,135.093,135.1723,134.865,135.1128,33603.0
2019-01-02 13:20:00,136.35,136.52,136.22,136.46,35311.0,135.1425,135.311,135.0137,135.2515,35311.0
2019-01-02 13:25:00,136.47,136.65,136.23,136.39,30848.0,135.2615,135.4399,135.0236,135.1822,30848.0
2019-01-02 13:30:00,136.38,136.78,136.38,136.6,34901.0,135.1723,135.5687,135.1723,135.3903,34901.0
2019-01-02 13:35:00,136.57,136.59,136.19,136.57,31040.0,135.3606,135.3804,134.9839,135.3606,31040.0
2019-01-02 13:40:00,136.57,136.62,136.33,136.55,15914.0,135.3606,135.4101,135.1227,135.3407,15914.0
2019-01-02 13:45:00,136.49,136.83,136.48,136.61,24979.0,135.2813,135.6183,135.2714,135.4002,24979.0
2019-01-02 13:50:00,136.62,136.67,136.37,136.48,18048.0,135.4101,135.4597,135.1623,135.2714,18048.0
2019-01-02 13:55:00,136.49,136.74,136.46,136.66,18303.0,135.2813,135.5291,135.2515,135.4498,18303.0
2019-01-02 14:00:00,136.65,136.65,136.12,136.38,23916.0,135.4399,135.4399,134.9146,135.1723,23916.0
2019-01-02 14:05:00,136.48,136.48,135.81,136.01,31215.0,135.2714,135.2714,134.6073,134.8055,31215.0
2019-01-02 14:10:00,136.0,136.06,135.72,135.94,23578.0,134.7956,134.8551,134.5181,134.7362,23578.0
2019-01-02 14:15:00,135.81,136.17,135.79,136.01,21962.0,134.6073,134.9641,134.5875,134.8055,21962.0
2019-01-02 14:20:00,135.97,136.24,135.89,136.18,31760.0,134.7659,135.0335,134.6866,134.974,31760.0
2019-01-02 14:25:00,136.16,136.19,135.81,135.85,37742.0,134.9542,134.9839,134.6073,134.6469,37742.0
2019-01-02 14:30:00,135.88,136.34,135.88,136.03,37033.0,134.6767,135.1326,134.6767,134.8254,37033.0
2019-01-02 14:35:00,136.06,136.24,136.01,136.09,29596.0,134.8551,135.0335,134.8055,134.8848,29596.0
2019-01-02 14:40:00,136.08,136.1,135.52,135.76,35950.0,134.8749,134.8947,134.3199,134.5577,35950.0
2019-01-02 14:45:00,135.74,136.09,135.72,136.07,24014.0,134.5379,134.8848,134.5181,134.865,24014.0
2019-01-02 14:50:00,136.04,136.08,135.66,135.67,31558.0,134.8353,134.8749,134.4586,134.4685,31558.0
2019-01-02 14:55:00,135.7,135.75,135.3,135.3,34111.0,134.4983,134.5478,134.1018,134.1018,34111.0
2019-01-02 15:00:00,135.26,135.67,135.1,135.22,27508.0,134.0622,134.4685,133.9036,134.0225,27508.0
2019-01-02 15:05:00,135.17,135.23,134.88,134.94,27357.0,133.973,134.0324,133.6855,133.745,27357.0
2019-01-02 15:10:00,134.91,135.22,134.73,135.1,36136.0,133.7153,134.0225,133.5369,133.9036,36136.0
2019-01-02 15:15:00,135.11,135.12,134.58,134.73,44346.0,133.9135,133.9234,133.3882,133.5369,44346.0
2019-01-02 15:20:00,134.73,135.03,134.54,134.81,97711.0,133.5369,133.8342,133.3485,133.6162,97711.0
2019-01-02 15:25:00,134.84,134.99,134.48,134.64,59151.0,133.6459,133.7946,133.2891,133.4477,59151.0
2019-01-02 15:30:00,134.63,134.63,134.3,134.33,51391.0,133.4378,133.4378,133.1107,133.1404,51391.0
2019-01-02 15:35:00,134.37,134.89,134.37,134.47,48047.0,133.1801,133.6954,133.1801,133.2792,48047.0
2019-01-02 15:40:00,134.45,134.8,134.42,134.51,42277.0,133.2593,133.6062,133.2296,133.3188,42277.0
2019-01-02 15:45:00,134.52,134.88,134.45,134.62,67601.0,133.3287,133.6855,133.2593,133.4278,67601.0
2019-01-02 15:50:00,134.63,135.13,134.58,135.04,99187.0,133.4378,133.9333,133.3882,133.8441,99187.0
2019-01-02 15:55:00,135.01,135.76,134.99,135.51,221910.0,133.8144,134.5577,133.7946,134.31,221910.0
2019-01-03 09:30:00,133.48,134.78,133.12,134.72,140042.0,132.2979,133.5864,131.9411,133.527,140042.0
2019-01-03 09:35:00,134.5,134.74,133.86,134.03,85632.0,133.3089,133.5468,132.6746,132.8431,85632.0
2019-01-03 09:40:00,134.02,134.58,133.97,134.06,42436.0,132.8332,133.3882,132.7836,132.8728,42436.0
2019-01-03 09:45:00,134.05,134.09,133.18,133.22,65413.0,132.8629,132.9025,132.0006,132.0402,65413.0
2019-01-03 09:50:00,133.22,133.28,132.72,132.86,52226.0,132.0402,132.0997,131.5447,131.6834,52226.0
2019-01-03 09:55:00,132.89,133.51,132.85,133.38,75473.0,131.7132,132.3277,131.6735,132.1988,75473.0
2019-01-03 10:00:00,133.37,133.41,132.77,132.94,67671.0,132.1889,132.2286,131.5942,131.7627,67671.0
2019-01-03 10:05:00,132.9,132.92,131.92,131.98,105715.0,131.7231,131.7429,130.7518,130.8112,105715.0
2019-01-03 10:10:00,131.91,132.16,131.47,131.49,60024.0,130.7418,130.9896,130.3057,130.3256,60024.0
2019-01-03 10:15:00,131.45,131.57,130.95,131.46,58638.0,130.2859,130.4049,129.7903,130.2958,58638.0
2019-01-03 10:20:00,131.45,132.27,131.24,132.14,57982.0,130.2859,131.0987,130.0778,130.9698,57982.0
2019-01-03 10:25:00,132.12,132.92,131.93,132.86,88399.0,130.95,131.7429,130.7617,131.6834,88399.0
2019-01-03 10:30:00,132.91,132.92,131.79,132.0,66137.0,131.733,131.7429,130.6229,130.831,66137.0
2019-01-03 10:35:00,131.98,132.02,131.3,131.61,51777.0,130.8112,130.8509,130.1372,130.4445,51777.0
2019-01-03 10:40:00,131.63,132.05,131.43,131.67,50168.0,130.4643,130.8806,130.2661,130.504,50168.0
2019-01-03 10:45:00,131.68,131.83,131.37,131.44,35850.0,130.5139,130.6625,130.2066,130.276,35850.0
2019-01-03 10:50:00,131.38,132.02,131.34,131.73,41491.0,130.2165,130.8509,130.1769,130.5634,41491.0
2019-01-03 10:55:00,131.75,132.0,131.68,131.87,28101.0,130.5833,130.831,130.5139,130.7022,28101.0
2019-01-03 11:00:00,131.89,132.51,131.89,132.36,59986.0,130.722,131.3365,130.722,131.1879,59986.0
2019-01-03 11:05:00,132.37,132.52,132.13,132.13,50667.0,131.1978,131.3464,130.9599,130.9599,50667.0
2019-01-03 11:10:00,132.11,133.11,132.1,132.64,41048.0,130.9401,131.9312,130.9302,131.4654,41048.0
2019-01-03 11:15:00,132.66,132.97,132.48,132.61,51172.0,131.4852,131.7925,131.3068,131.4356,51172.0
2019-01-03 11:20:00,132.62,133.22,132.58,132.96,72009.0,131.4456,132.0402,131.4059,131.7825,72009.0
2019-01-03 11:25:00,132.96,133.05,132.28,132.4,75544.0,131.7825,131.8717,131.1086,131.2275,75544.0
2019-01-03 11:30:00,132.44,132.64,132.12,132.46,34643.0,131.2671,131.4654,130.95,131.287,34643.0
2019-01-03 11:35:00,132.45,133.68,132.45,133.53,38084.0,131.2771,132.4962,131.2771,132.3475,38084.0
2019-01-03 11:40:00,133.59,134.07,133.49,133.59,53677.0,132.407,132.8827,132.3078,132.407,53677.0
2019-01-03 11:45:00,133.61,133.78,133.25,133.42,46054.0,132.4268,132.5953,132.07,132.2385,46054.0
2019-01-03 11:50:00,133.47,133.73,133.1,133.15,43680.0,132.288,132.5457,131.9213,131.9709,43680.0
2019-01-03 11:55:00,133.09,133.21,132.82,133.04,49477.0,131.9114,132.0303,131.6438,131.8618,49477.0
2019-01-03 12:00:00,133.0,133.41,132.83,132.95,46936.0,131.8222,132.2286,131.6537,131.7726,46936.0
2019-01-03 12:05:00,132.93,132.94,132.67,132.81,34342.0,131.7528,131.7627,131.4951,131.6339,34342.0
2019-01-03 12:10:00,132.81,133.25,132.73,132.9,61339.0,131.6339,132.07,131.5546,131.7231,61339.0
2019-01-03 12:15:00,132.91,133.06,132.22,132.45,43456.0,131.733,131.8817,131.0491,131.2771,43456.0
2019-01-03 12:20:00,132.48,132.8,132.14,132.61,30435.0,131.3068,131.624,130.9698,131.4356,30435.0
2019-01-03 12:25:00,132.61,132.68,132.2,132.56,42458.0,131.4356,131.505,131.0293,131.3861,42458.0
2019-01-03 12:30:00,132.56,132.93,132.44,132.71,36272.0,131.3861,131.7528,131.2671,131.5348,36272.0
2019-01-03 12:35:00,132.73,132.73,132.2,132.4,37545.0,131.5546,131.5546,131.0293,131.2275,37545.0
2019-01-03 12:40:00,132.36,132.75,132.23,132.39,48793.0,131.1879,131.5744,131.059,131.2176,48793.0
2019-01-03 12:45:00,132.41,132.66,132.29,132.55,45271.0,131.2374,131.4852,131.1185,131.3762,45271.0
2019-01-03 12:50:00,132.52,132.79,132.45,132.62,24684.0,131.3464,131.614,131.2771,131.4456,24684.0
2019-01-03 12:55:00,132.64,132.72,132.39,132.58,27470.0,131.4654,131.5447,131.2176,131.4059,27470.0
2019-01-03 13:00:00,132.59,132.6,131.78,131.88,32195.0,131.4158,131.4257,130.613,130.7121,32195.0
2019-01-03 13:05:00,131.88,131.98,131.5,131.55,39562.0,130.7121,130.8112,130.3355,130.385,39562.0
2019-01-03 13:10:00,131.55,131.8,131.32,131.39,43566.0,130.385,130.6328,130.1571,130.2264,43566.0
2019-01-03 13:15:00,131.34,131.35,130.54,130.69,86611.0,130.1769,130.1868,129.384,129.5326,86611.0
2019-01-03 13:20:00,130.64,131.21,130.59,131.18,55541.0,129.4831,130.048,129.4335,130.0183,55541.0
2019-01-03 13:25:00,131.16,131.27,130.9,131.22,44998.0,129.9985,130.1075,129.7408,130.0579,44998.0
2019-01-03 13:30:00,131.24,131.28,130.96,131.04,33620.0,130.0778,130.1174,129.8003,129.8795,33620.0
2019-01-03 13:35:00,131.0,131.28,130.82,131.25,35472.0,129.8399,130.1174,129.6615,130.0877,35472.0
2019-01-03 13:40:00,131.25,131.64,131.11,131.55,54085.0,130.0877,130.4742,129.9489,130.385,54085.0
2019-01-03 13:45:00,131.54,131.57,130.82,131.05,72448.0,130.3751,130.4049,129.6615,129.8895,72448.0
2019-01-03 13:50:00,131.08,131.12,130.64,130.83,42426.0,129.9192,129.9588,129.4831,129.6714,42426.0
2019-01-03 13:55:00,130.82,130.89,130.36,130.5,50334.0,129.6615,129.7309,129.2056,129.3443,50334.0
2019-01-03 14:00:00,130.46,130.65,130.32,130.49,48432.0,129.3047,129.493,129.1659,129.3344,48432.0
2019-01-03 14:05:00,130.5,131.17,130.5,131.1,25739.0,129.3443,130.0084,129.3443,129.939,25739.0
2019-01-03 14:10:00,131.09,131.33,130.98,131.07,34191.0,129.9291,130.167,129.8201,129.9093,34191.0
2019-01-03 14:15:00,131.06,131.5,130.93,131.46,36045.0,129.8994,130.3355,129.7705,130.2958,36045.0
2019-01-03 14:20:00,131.47,131.69,131.36,131.57,42512.0,130.3057,130.5238,130.1967,130.4049,42512.0
2019-01-03 14:25:00,131.59,132.0,131.39,131.98,57065.0,130.4247,130.831,130.2264,130.8112,57065.0
2019-01-03 14:30:00,132.01,132.26,131.66,131.91,49848.0,130.841,131.0887,130.4941,130.7418,49848.0
2019-01-03 14:35:00,131.98,131.98,131.43,131.56,56259.0,130.8112,130.8112,130.2661,130.3949,56259.0
2019-01-03 14:40:00,131.54,131.72,131.28,131.37,44573.0,130.3751,130.5535,130.1174,130.2066,44573.0
2019-01-03 14:45:00,131.31,131.47,131.23,131.43,33464.0,130.1472,130.3057,130.0679,130.2661,33464.0
2019-01-03 14:50:00,131.42,131.52,131.17,131.3,36793.0,130.2562,130.3553,130.0084,130.1372,36793.0
2019-01-03 14:55:00,131.28,131.28,130.82,131.06,55648.0,130.1174,130.1174,129.6615,129.8994,55648.0
2019-01-03 15:00:00,131.09,131.21,130.93,131.02,38392.0,129.9291,130.048,129.7705,129.8597,38392.0
2019-01-03 15:05:00,131.07,131.23,130.84,130.91,48363.0,129.9093,130.0679,129.6813,129.7507,48363.0
2019-01-03 15:10:00,130.9,130.92,130.36,130.43,70094.0,129.7408,129.7606,129.2056,129.2749,70094.0
2019-01-03 15:15:00,130.43,130.95,130.33,130.82,43485.0,129.2749,129.7903,129.1758,129.6615,43485.0
2019-01-03 15:20:00,130.78,130.96,130.41,130.5,57907.0,129.6218,129.8003,129.2551,129.3443,57907.0
2019-01-03 15:25:00,130.51,131.03,130.51,130.69,64297.0,129.3542,129.8696,129.3542,129.5326,64297.0
2019-01-03 15:30:00,130.69,131.44,130.55,131.17,82817.0,129.5326,130.276,129.3939,130.0084,82817.0
2019-01-03 15:35:00,131.18,131.33,130.82,130.92,85601.0,130.0183,130.167,129.6615,129.7606,85601.0
2019-01-03 15:40:00,130.91,131.05,130.68,130.91,82490.0,129.7507,129.8895,129.5227,129.7507,82490.0
2019-01-03 15:45:00,130.89,131.14,130.75,130.75,131303.0,129.7309,129.9787,129.5921,129.5921,131303.0
2019-01-03 15:50:00,130.78,131.02,130.52,130.66,127436.0,129.6218,129.8597,129.3641,129.5029,127436.0
2019-01-03 15:55:00,130.68,130.8,130.1,130.48,335665.0,129.5227,129.6417,128.9479,129.3245,335665.0
2019-01-04 09:30:00,133.5,133.72,132.7,132.92,100578.0,132.3178,132.5358,131.5248,131.7429,100578.0
2019-01-04 09:35:00,132.94,133.53,132.22,133.48,65017.0,131.7627,132.3475,131.0491,132.2979,65017.0
2019-01-04 09:40:00,133.48,134.62,133.48,134.39,86479.0,132.2979,133.4278,132.2979,133.1999,86479.0
2019-01-04 09:45:00,134.52,134.98,134.37,134.91,104796.0,133.3287,133.7847,133.1801,133.7153,104796.0
2019-01-04 09:50:00,134.86,135.3,134.47,134.98,113570.0,133.6657,134.1018,133.2792,133.7847,113570.0
2019-01-04 09:55:00,134.94,135.75,134.82,135.73,72475.0,133.745,134.5478,133.6261,134.528,72475.0
2019-01-04 10:00:00,135.67,135.89,135.35,135.63,63588.0,134.4685,134.6866,134.1514,134.4289,63588.0
2019-01-04 10:05:00,135.68,135.79,135.38,135.67,56559.0,134.4785,134.5875,134.1811,134.4685,56559.0
2019-01-04 10:10:00,135.71,135.81,135.22,135.22,34896.0,134.5082,134.6073,134.0225,134.0225,34896.0
2019-01-04 10:15:00,135.24,135.7,135.2,135.2,45042.0,134.0423,134.4983,134.0027,134.0027,45042.0
2019-01-04 10:20:00,135.23,136.38,134.88,136.38,53325.0,134.0324,135.1723,133.6855,135.1723,53325.0
2019-01-04 10:25:00,136.35,137.49,136.35,137.42,154180.0,135.1425,136.2724,135.1425,136.203,154180.0
2019-01-04 10:30:00,137.48,137.85,137.29,137.44,109118.0,136.2625,136.6292,136.0742,136.2229,109118.0
2019-01-04 10:35:00,137.42,137.8,137.29,137.31,64203.0,136.203,136.5797,136.0742,136.094,64203.0
2019-01-04 10:40:00,137.35,137.57,137.21,137.47,80132.0,136.1337,136.3517,135.9949,136.2526,80132.0
2019-01-04 10:45:00,137.43,137.99,137.41,137.59,97802.0,136.213,136.768,136.1931,136.3715,97802.0
2019-01-04 10:50:00,137.64,137.99,137.55,137.69,82631.0,136.4211,136.768,136.3319,136.4707,82631.0
2019-01-04 10:55:00,137.7,137.97,137.41,137.53,91858.0,136.4806,136.7482,136.1931,136.3121,91858.0
2019-01-04 11:00:00,137.5,137.87,137.3,137.87,52508.0,136.2823,136.6491,136.0841,136.6491,52508.0
2019-01-04 11:05:00,137.82,137.98,137.61,137.91,80401.0,136.5995,136.7581,136.3914,136.6887,80401.0
2019-01-04 11:10:00,137.91,138.06,137.62,137.73,82565.0,136.6887,136.8374,136.4013,136.5103,82565.0
2019-01-04 11:15:00,137.65,137.76,137.18,137.66,68651.0,136.431,136.54,135.9652,136.4409,68651.0
2019-01-04 11:20:00,137.69,137.86,137.34,137.43,69466.0,136.4707,136.6391,136.1238,136.213,69466.0
2019-01-04 11:25:00,137.42,137.58,137.26,137.51,42631.0,136.203,136.3616,136.0445,136.2922,42631.0
2019-01-04 11:30:00,137.51,137.65,137.21,137.61,59104.0,136.2922,136.431,135.9949,136.3914,59104.0
2019-01-04 11:35:00,137.57,137.57,136.98,137.2,49723.0,136.3517,136.3517,135.7669,135.985,49723.0
2019-01-04 11:40:00,137.2,137.33,136.97,137.03,40276.0,135.985,136.1138,135.757,135.8165,40276.0
2019-01-04 11:45:00,137.06,137.32,137.06,137.15,42170.0,135.8462,136.1039,135.8462,135.9354,42170.0
2019-01-04 11:50:00,137.11,137.68,137.1,137.59,58998.0,135.8958,136.4607,135.8859,136.3715,58998.0
2019-01-04 11:55:00,137.6,137.69,137.37,137.54,56036.0,136.3814,136.4707,136.1535,136.322,56036.0
2019-01-04 12:00:00,137.54,137.69,137.34,137.39,55994.0,136.322,136.4707,136.1238,136.1733,55994.0
2019-01-04 12:05:00,137.42,137.58,137.24,137.52,52281.0,136.203,136.3616,136.0246,136.3022,52281.0
2019-01-04 12:10:00,137.53,137.73,137.37,137.61,71669.0,136.3121,136.5103,136.1535,136.3914,71669.0
2019-01-04 12:15:00,137.56,138.0,137.53,137.92,57505.0,136.3418,136.7779,136.3121,136.6986,57505.0
2019-01-04 12:20:00,137.9,138.01,137.71,137.74,60907.0,136.6788,136.7878,136.4905,136.5202,60907.0
2019-01-04 12:25:00,137.74,137.92,137.65,137.74,32506.0,136.5202,136.6986,136.431,136.5202,32506.0
2019-01-04 12:30:00,137.76,137.83,137.52,137.77,37653.0,136.54,136.6094,136.3022,136.5499,37653.0
2019-01-04 12:35:00,137.74,137.85,137.65,137.66,29734.0,136.5202,136.6292,136.431,136.4409,29734.0
2019-01-04 12:40:00,137.65,138.06,137.65,137.99,100738.0,136.431,136.8374,136.431,136.768,100738.0
2019-01-04 12:45:00,138.0,138.38,137.89,138.36,42030.0,136.7779,137.1545,136.6689,137.1347,42030.0
2019-01-04 12:50:00,138.38,138.57,138.31,138.48,49529.0,137.1545,137.3429,137.0852,137.2537,49529.0
2019-01-04 12:55:00,138.49,138.74,138.42,138.49,33835.0,137.2636,137.5114,137.1942,137.2636,33835.0
2019-01-04 13:00:00,138.54,139.0,138.49,138.92,77565.0,137.3131,137.7691,137.2636,137.6898,77565.0
2019-01-04 13:05:00,138.87,139.16,138.82,139.16,61094.0,137.6402,137.9276,137.5906,137.9276,61094.0
2019-01-04 13:10:00,139.12,139.16,138.87,138.97,51840.0,137.888,137.9276,137.6402,137.7393,51840.0
2019-01-04 13:15:00,138.95,139.01,138.42,138.71,38580.0,137.7195,137.779,137.1942,137.4816,38580.0
2019-01-04 13:20:00,138.71,138.93,138.55,138.55,19010.0,137.4816,137.6997,137.323,137.323,19010.0
2019-01-04 13:25:00,138.56,138.93,138.52,138.89,21225.0,137.3329,137.6997,137.2933,137.66,21225.0
2019-01-04 13:30:00,138.9,139.32,138.86,139.05,42878.0,137.6699,138.0862,137.6303,137.8186,42878.0
2019-01-04 13:35:00,139.11,139.13,138.72,138.72,26861.0,137.8781,137.8979,137.4915,137.4915,26861.0
2019-01-04 13:40:00,138.76,138.76,138.14,138.14,58710.0,137.5312,137.5312,136.9167,136.9167,58710.0
2019-01-04 13:45:00,138.17,138.63,138.08,138.55,57163.0,136.9464,137.4023,136.8572,137.323,57163.0
2019-01-04 13:50:00,138.55,138.55,138.15,138.31,44099.0,137.323,137.323,136.9266,137.0852,44099.0
2019-01-04 13:55:00,138.33,138.37,137.73,138.1,65386.0,137.105,137.1446,136.5103,136.877,65386.0
2019-01-04 14:00:00,138.13,138.23,137.91,138.08,55071.0,136.9068,137.0059,136.6887,136.8572,55071.0
2019-01-04 14:05:00,138.09,138.15,137.67,137.8,48909.0,136.8671,136.9266,136.4508,136.5797,48909.0
2019-01-04 14:10:00,137.81,138.0,137.8,137.96,73839.0,136.5896,136.7779,136.5797,136.7383,73839.0
2019-01-04 14:15:00,137.95,138.2,137.83,138.1,45191.0,136.7284,136.9761,136.6094,136.877,45191.0
2019-01-04 14:20:00,138.1,138.39,138.03,138.35,24609.0,136.877,137.1645,136.8076,137.1248,24609.0
2019-01-04 14:25:00,138.35,138.41,138.26,138.38,26058.0,137.1248,137.1843,137.0356,137.1545,26058.0
2019-01-04 14:30:00,138.34,138.5,138.31,138.5,22567.0,137.1149,137.2735,137.0852,137.2735,22567.0
2019-01-04 14:35:00,138.48,138.6,138.39,138.43,28874.0,137.2537,137.3726,137.1645,137.2041,28874.0
2019-01-04 14:40:00,138.44,138.54,138.1,138.1,51425.0,137.214,137.3131,136.877,136.877,51425.0
2019-01-04 14:45:00,138.13,138.13,137.56,137.95,32567.0,136.9068,136.9068,136.3418,136.7284,32567.0
2019-01-04 14:50:00,137.94,138.03,137.82,137.88,40781.0,136.7184,136.8076,136.5995,136.659,40781.0
2019-01-04 14:55:00,137.85,137.91,137.63,137.82,38313.0,136.6292,136.6887,136.4112,136.5995,38313.0
2019-01-04 15:00:00,137.81,138.12,137.76,138.06,31068.0,136.5896,136.8968,136.54,136.8374,31068.0
2019-01-04 15:05:00,138.04,138.2,137.78,137.78,57461.0,136.8176,136.9761,136.5599,136.5599,57461.0
2019-01-04 15:10:00,137.78,137.96,137.76,137.89,42444.0,136.5599,136.7383,136.54,136.6689,42444.0
2019-01-04 15:15:00,137.87,138.17,137.83,137.99,31126.0,136.6491,136.9464,136.6094,136.768,31126.0
2019-01-04 15:20:00,138.0,138.07,137.42,137.42,56164.0,136.7779,136.8473,136.203,136.203,56164.0
2019-01-04 15:25:00,137.46,137.51,137.26,137.42,61152.0,136.2427,136.2922,136.0445,136.203,61152.0
2019-01-04 15:30:00,137.43,137.8,137.31,137.69,96918.0,136.213,136.5797,136.094,136.4707,96918.0
2019-01-04 15:35:00,137.75,137.87,137.4,137.45,84898.0,136.5301,136.6491,136.1832,136.2328,84898.0
2019-01-04 15:40:00,137.46,137.78,137.38,137.72,99244.0,136.2427,136.5599,136.1634,136.5004,99244.0
2019-01-04 15:45:00,137.72,137.9,137.66,137.66,119885.0,136.5004,136.6788,136.4409,136.4409,119885.0
2019-01-04 15:50:00,137.67,137.91,137.62,137.75,158241.0,136.4508,136.6887,136.4013,136.5301,158241.0
2019-01-04 15:55:00,137.74,138.0,137.73,137.93,307661.0,136.5202,136.7779,136.5103,136.7085,307661.0
2019-01-07 09:30:00,141.02,141.15,138.79,139.52,287367.0,139.7712,139.9,137.5609,138.2844,287367.0
2019-01-07 09:35:00,139.64,140.19,139.1,139.98,101124.0,138.4034,138.9485,137.8682,138.7404,101124.0
2019-01-07 09:40:00,140.01,140.6,139.79,140.41,123059.0,138.7701,139.3549,138.5521,139.1666,123059.0
2019-01-07 09:45:00,140.41,141.61,140.4,140.83,179582.0,139.1666,140.3559,139.1567,139.5828,179582.0
2019-01-07 09:50:00,140.83,141.15,140.32,140.81,97306.0,139.5828,139.9,139.0774,139.563,97306.0
2019-01-07 09:55:00,140.75,141.44,140.69,141.26,89835.0,139.5036,140.1874,139.4441,140.009,89835.0
2019-01-07 10:00:00,141.19,141.56,140.76,141.41,65335.0,139.9397,140.3064,139.5135,140.1577,65335.0
2019-01-07 10:05:00,141.37,141.62,141.09,141.11,180403.0,140.1181,140.3658,139.8405,139.8604,180403.0
2019-01-07 10:10:00,141.02,141.22,140.71,141.15,193323.0,139.7712,139.9694,139.4639,139.9,193323.0
2019-01-07 10:15:00,141.13,141.28,140.76,140.99,130903.0,139.8802,140.0289,139.5135,139.7414,130903.0
2019-01-07 10:20:00,140.97,141.25,140.57,141.16,92819.0,139.7216,139.9991,139.3251,139.9099,92819.0
2019-01-07 10:25:00,141.16,141.74,141.03,141.59,74427.0,139.9099,140.4848,139.7811,140.3361,74427.0
2019-01-07 10:30:00,141.6,142.42,141.6,142.39,79810.0,140.346,141.1588,140.346,141.129,79810.0
2019-01-07 10:35:00,142.42,142.52,141.92,142.0,94652.0,141.1588,141.2579,140.6632,140.7425,94652.0
2019-01-07 10:40:00,142.03,142.58,141.94,142.13,67369.0,140.7722,141.3173,140.683,140.8713,67369.0
2019-01-07 10:45:00,142.13,142.49,141.98,142.37,72466.0,140.8713,141.2281,140.7227,141.1092,72466.0
2019-01-07 10:50:00,142.38,142.74,142.28,142.59,84837.0,141.1191,141.4759,141.02,141.3273,84837.0
2019-01-07 10:55:00,142.58,143.32,142.52,142.63,152789.0,141.3173,142.0508,141.2579,141.3669,152789.0
2019-01-07 11:00:00,142.56,142.79,142.44,142.64,58068.0,141.2975,141.5255,141.1786,141.3768,58068.0
2019-01-07 11:05:00,142.58,142.7,142.21,142.59,95413.0,141.3173,141.4363,140.9506,141.3273,95413.0
2019-01-07 11:10:00,142.56,142.9,142.52,142.81,89313.0,141.2975,141.6345,141.2579,141.5453,89313.0
2019-01-07 11:15:00,142.8,142.9,142.58,142.74,107942.0,141.5354,141.6345,141.3173,141.4759,107942.0
2019-01-07 11:20:00,142.76,142.76,142.39,142.56,169559.0,141.4958,141.4958,141.129,141.2975,169559.0
2019-01-07 11:25:00,142.54,142.54,142.15,142.25,139480.0,141.2777,141.2777,140.8912,140.9903,139480.0
2019-01-07 11:30:00,142.26,142.84,142.14,142.79,156380.0,141.0002,141.575,140.8812,141.5255,156380.0
2019-01-07 11:35:00,142.78,143.05,142.67,142.72,82600.0,141.5156,141.7832,141.4066,141.4561,82600.0
2019-01-07 11:40:00,142.73,142.78,142.51,142.73,46822.0,141.466,141.5156,141.248,141.466,46822.0
2019-01-07 11:45:00,142.74,143.39,142.65,143.17,108796.0,141.4759,142.1202,141.3867,141.9021,108796.0
2019-01-07 11:50:00,143.23,143.23,142.74,142.95,81349.0,141.9616,141.9616,141.4759,141.6841,81349.0
2019-01-07 11:55:00,142.97,143.16,142.8,142.95,44789.0,141.7039,141.8922,141.5354,141.6841,44789.0
2019-01-07 12:00:00,142.93,143.09,142.56,142.6,61247.0,141.6642,141.8228,141.2975,141.3372,61247.0
2019-01-07 12:05:00,142.63,142.65,142.14,142.22,86744.0,141.3669,141.3867,140.8812,140.9605,86744.0
2019-01-07 12:10:00,142.22,142.4,142.19,142.24,59409.0,140.9605,141.1389,140.9308,140.9804,59409.0
2019-01-07 12:15:00,142.26,142.42,142.2,142.24,52416.0,141.0002,141.1588,140.9407,140.9804,52416.0
2019-01-07 12:20:00,142.26,142.63,142.05,142.53,60484.0,141.0002,141.3669,140.792,141.2678,60484.0
2019-01-07 12:25:00,142.53,142.64,142.44,142.45,64626.0,141.2678,141.3768,141.1786,141.1885,64626.0
2019-01-07 12:30:00,142.48,142.66,142.32,142.62,42686.0,141.2182,141.3966,141.0597,141.357,42686.0
2019-01-07 12:35:00,142.6,142.74,142.51,142.66,55530.0,141.3372,141.4759,141.248,141.3966,55530.0
2019-01-07 12:40:00,142.66,142.74,142.5,142.66,57376.0,141.3966,141.4759,141.2381,141.3966,57376.0
2019-01-07 12:45:00,142.66,143.05,142.62,142.93,107363.0,141.3966,141.7832,141.357,141.6642,107363.0
2019-01-07 12:50:00,142.96,143.01,142.73,142.93,87239.0,141.694,141.7435,141.466,141.6642,87239.0
2019-01-07 12:55:00,142.93,143.05,142.73,142.91,85841.0,141.6642,141.7832,141.466,141.6444,85841.0
2019-01-07 13:00:00,142.91,143.27,142.86,142.94,76175.0,141.6444,142.0012,141.5949,141.6742,76175.0
2019-01-07 13:05:00,142.92,142.97,142.75,142.92,37390.0,141.6543,141.7039,141.4858,141.6543,37390.0
2019-01-07 13:10:00,142.98,143.19,142.91,142.91,84320.0,141.7138,141.9219,141.6444,141.6444,84320.0
2019-01-07 13:15:00,142.91,143.03,142.69,143.0,66118.0,141.6444,141.7634,141.4264,141.7336,66118.0
2019-01-07 13:20:00,143.0,143.14,142.55,142.62,45253.0,141.7336,141.8724,141.2876,141.357,45253.0
2019-01-07 13:25:00,142.64,142.77,142.6,142.72,29083.0,141.3768,141.5057,141.3372,141.4561,29083.0
2019-01-07 13:30:00,142.72,142.86,142.64,142.81,72335.0,141.4561,141.5949,141.3768,141.5453,72335.0
2019-01-07 13:35:00,142.82,142.87,142.63,142.74,164828.0,141.5552,141.6048,141.3669,141.4759,164828.0
2019-01-07 13:40:00,142.73,142.75,142.49,142.71,91425.0,141.466,141.4858,141.2281,141.4462,91425.0
2019-01-07 13:45:00,142.71,142.73,142.15,142.2,55403.0,141.4462,141.466,140.8912,140.9407,55403.0
2019-01-07 13:50:00,142.21,142.49,142.12,142.49,88293.0,140.9506,141.2281,140.8614,141.2281,88293.0
2019-01-07 13:55:00,142.46,142.64,142.14,142.26,214760.0,141.1984,141.3768,140.8812,141.0002,214760.0
2019-01-07 14:00:00,142.26,142.33,142.13,142.24,71939.0,141.0002,141.0696,140.8713,140.9804,71939.0
2019-01-07 14:05:00,142.25,142.27,141.94,141.97,141646.0,140.9903,141.0101,140.683,140.7128,141646.0
2019-01-07 14:10:00,141.96,142.31,141.88,142.21,109081.0,140.7028,141.0497,140.6235,140.9506,109081.0
2019-01-07 14:15:00,142.22,142.34,142.02,142.2,57523.0,140.9605,141.0795,140.7623,140.9407,57523.0
2019-01-07 14:20:00,142.21,142.24,141.91,141.96,66283.0,140.9506,140.9804,140.6533,140.7028,66283.0
2019-01-07 14:25:00,141.97,142.06,141.74,141.84,79789.0,140.7128,140.802,140.4848,140.5839,79789.0
2019-01-07 14:30:00,141.84,142.02,141.76,141.83,58029.0,140.5839,140.7623,140.5046,140.574,58029.0
2019-01-07 14:35:00,141.83,141.98,141.73,141.83,24029.0,140.574,140.7227,140.4749,140.574,24029.0
2019-01-07 14:40:00,141.83,141.86,141.67,141.76,63581.0,140.574,140.6037,140.4154,140.5046,63581.0
2019-01-07 14:45:00,141.76,141.98,141.65,141.97,79500.0,140.5046,140.7227,140.3956,140.7128,79500.0
2019-01-07 14:50:00,141.94,142.0,141.69,141.76,55524.0,140.683,140.7425,140.4352,140.5046,55524.0
2019-01-07 14:55:00,141.76,141.82,141.7,141.76,124070.0,140.5046,140.5641,140.4451,140.5046,124070.0
2019-01-07 15:00:00,141.76,142.25,141.75,142.24,90054.0,140.5046,140.9903,140.4947,140.9804,90054.0
2019-01-07 15:05:00,142.22,142.24,142.02,142.11,53175.0,140.9605,140.9804,140.7623,140.8515,53175.0
2019-01-07 15:10:00,142.11,142.22,141.93,142.15,76651.0,140.8515,140.9605,140.6731,140.8912,76651.0
2019-01-07 15:15:00,142.16,142.29,142.04,142.22,86995.0,140.9011,141.0299,140.7821,140.9605,86995.0
2019-01-07 15:20:00,142.21,142.23,142.05,142.15,74188.0,140.9506,140.9704,140.792,140.8912,74188.0
2019-01-07 15:25:00,142.15,142.29,142.07,142.19,57000.0,140.8912,141.0299,140.8119,140.9308,57000.0
2019-01-07 15:30:00,142.22,142.31,141.92,142.11,115428.0,140.9605,141.0497,140.6632,140.8515,115428.0
2019-01-07 15:35:00,142.13,142.4,142.01,142.3,92793.0,140.8713,141.1389,140.7524,141.0398,92793.0
2019-01-07 15:40:00,142.27,142.29,142.03,142.16,80629.0,141.0101,141.0299,140.7722,140.9011,80629.0
2019-01-07 15:45:00,142.17,142.48,142.17,142.38,114261.0,140.911,141.2182,140.911,141.1191,114261.0
2019-01-07 15:50:00,142.38,142.42,142.15,142.18,136288.0,141.1191,141.1588,140.8912,140.9209,136288.0
2019-01-07 15:55:00,142.19,142.41,141.94,142.17,327736.0,140.9308,141.1489,140.683,140.911,327736.0
2019-01-08 09:30:00,144.73,146.19,144.51,145.92,309987.0,143.4483,144.8954,143.2303,144.6278,309987.0
2019-01-08 09:35:00,145.9,146.11,145.28,145.32,126759.0,144.6079,144.8161,143.9934,144.0331,126759.0
2019-01-08 09:40:00,145.25,145.68,145.0,145.11,207148.0,143.9637,144.3899,143.7159,143.8249,207148.0
2019-01-08 09:45:00,145.16,145.3,144.49,144.61,246277.0,143.8745,144.0133,143.2104,143.3294,246277.0
2019-01-08 09:50:00,144.55,144.64,143.82,143.94,267668.0,143.2699,143.3591,142.5464,142.6653,267668.0
2019-01-08 09:55:00,143.98,144.21,142.89,144.02,257000.0,142.705,142.9329,141.6246,142.7446,257000.0
2019-01-08 10:00:00,143.99,144.75,143.87,144.75,153129.0,142.7149,143.4681,142.5959,143.4681,153129.0
2019-01-08 10:05:00,144.71,145.0,144.58,144.75,106369.0,143.4285,143.7159,143.2996,143.4681,106369.0
2019-01-08 10:10:00,144.75,144.99,144.29,144.43,93060.0,143.4681,143.706,143.0122,143.151,93060.0
2019-01-08 10:15:00,144.48,144.63,144.12,144.32,89852.0,143.2005,143.3492,142.8437,143.0419,89852.0
2019-01-08 10:20:00,144.32,144.39,144.03,144.1,80292.0,143.0419,143.1113,142.7545,142.8239,80292.0
2019-01-08 10:25:00,144.1,144.43,144.07,144.1,59106.0,142.8239,143.151,142.7942,142.8239,59106.0
2019-01-08 10:30:00,144.11,144.35,143.63,143.7,143253.0,142.8338,143.0717,142.358,142.4274,143253.0
2019-01-08 10:35:00,143.72,143.85,143.35,143.64,192173.0,142.4473,142.5761,142.0805,142.368,192173.0
2019-01-08 10:40:00,143.68,144.02,143.39,143.43,57423.0,142.4076,142.7446,142.1202,142.1598,57423.0
2019-01-08 10:45:00,143.44,143.72,143.18,143.71,34974.0,142.1697,142.4473,141.912,142.4373,34974.0
2019-01-08 10:50:00,143.69,143.8,143.04,143.3,112669.0,142.4175,142.5265,141.7733,142.031,112669.0
2019-01-08 10:55:00,143.28,143.98,143.19,143.88,74145.0,142.0111,142.705,141.9219,142.6058,74145.0
2019-01-08 11:00:00,143.9,144.45,143.73,144.09,92170.0,142.6257,143.1708,142.4572,142.814,92170.0
2019-01-08 11:05:00,144.07,144.49,143.99,144.35,61629.0,142.7942,143.2104,142.7149,143.0717,61629.0
2019-01-08 11:10:00,144.37,144.37,143.7,143.8,70307.0,143.0915,143.0915,142.4274,142.5265,70307.0
2019-01-08 11:15:00,143.8,144.05,143.69,143.93,32670.0,142.5265,142.7743,142.4175,142.6554,32670.0
2019-01-08 11:20:00,143.93,144.08,143.71,144.03,51933.0,142.6554,142.8041,142.4373,142.7545,51933.0
2019-01-08 11:25:00,144.09,144.19,143.85,143.96,60698.0,142.814,142.9131,142.5761,142.6851,60698.0
2019-01-08 11:30:00,143.99,143.99,143.53,143.64,51068.0,142.7149,142.7149,142.2589,142.368,51068.0
2019-01-08 11:35:00,143.62,144.0,143.55,143.97,27975.0,142.3481,142.7248,142.2788,142.695,27975.0
2019-01-08 11:40:00,143.94,144.2,143.94,144.05,38302.0,142.6653,142.923,142.6653,142.7743,38302.0
2019-01-08 11:45:00,144.0,144.29,143.96,144.2,59416.0,142.7248,143.0122,142.6851,142.923,59416.0
2019-01-08 11:50:00,144.2,144.24,143.89,143.91,50214.0,142.923,142.9626,142.6157,142.6356,50214.0
2019-01-08 11:55:00,143.93,144.33,143.92,144.31,43573.0,142.6554,143.0519,142.6455,143.032,43573.0
2019-01-08 12:00:00,144.27,144.42,144.02,144.26,63661.0,142.9924,143.1411,142.7446,142.9825,63661.0
2019-01-08 12:05:00,144.28,144.29,144.01,144.22,91966.0,143.0023,143.0122,142.7347,142.9428,91966.0
2019-01-08 12:10:00,144.23,144.37,143.96,144.37,83653.0,142.9527,143.0915,142.6851,143.0915,83653.0
2019-01-08 12:15:00,144.35,145.0,144.34,144.84,87912.0,143.0717,143.7159,143.0618,143.5573,87912.0
2019-01-08 12:20:00,144.78,144.81,144.53,144.81,32830.0,143.4979,143.5276,143.2501,143.5276,32830.0
2019-01-08 12:25:00,144.83,145.07,144.75,144.87,66277.0,143.5474,143.7853,143.4681,143.5871,66277.0
2019-01-08 12:30:00,144.88,145.06,144.86,144.89,42217.0,143.597,143.7754,143.5772,143.6069,42217.0
2019-01-08 12:35:00,144.9,145.0,144.67,144.86,40264.0,143.6168,143.7159,143.3888,143.5772,40264.0
2019-01-08 12:40:00,144.88,145.07,144.82,145.0,57445.0,143.597,143.7853,143.5375,143.7159,57445.0
2019-01-08 12:45:00,145.01,145.08,144.63,144.69,90355.0,143.7258,143.7952,143.3492,143.4087,90355.0
2019-01-08 12:50:00,144.63,144.76,144.4,144.7,27575.0,143.3492,143.478,143.1212,143.4186,27575.0
2019-01-08 12:55:00,144.75,145.13,144.58,145.0,43068.0,143.4681,143.8448,143.2996,143.7159,43068.0
2019-01-08 13:00:00,144.96,145.05,144.68,145.0,51966.0,143.6763,143.7655,143.3988,143.7159,51966.0
2019-01-08 13:05:00,145.01,145.02,144.79,144.84,74224.0,143.7258,143.7357,143.5078,143.5573,74224.0
2019-01-08 13:10:00,144.86,145.07,144.83,144.96,76866.0,143.5772,143.7853,143.5474,143.6763,76866.0
2019-01-08 13:15:00,144.96,145.09,144.77,144.79,34788.0,143.6763,143.8051,143.488,143.5078,34788.0
2019-01-08 13:20:00,144.8,144.91,144.73,144.78,36231.0,143.5177,143.6267,143.4483,143.4979,36231.0
2019-01-08 13:25:00,144.8,144.92,144.73,144.84,32227.0,143.5177,143.6366,143.4483,143.5573,32227.0
2019-01-08 13:30:00,144.86,145.0,144.84,144.89,34782.0,143.5772,143.7159,143.5573,143.6069,34782.0
2019-01-08 13:35:00,144.91,144.92,144.75,144.77,31387.0,143.6267,143.6366,143.4681,143.488,31387.0
2019-01-08 13:40:00,144.76,144.78,144.46,144.48,47300.0,143.478,143.4979,143.1807,143.2005,47300.0
2019-01-08 13:45:00,144.44,144.54,144.25,144.52,73604.0,143.1609,143.26,142.9726,143.2402,73604.0
2019-01-08 13:50:00,144.49,145.2,144.49,145.11,80342.0,143.2104,143.9141,143.2104,143.8249,80342.0
2019-01-08 13:55:00,145.14,145.23,144.9,145.14,38322.0,143.8547,143.9439,143.6168,143.8547,38322.0
2019-01-08 14:00:00,145.19,145.47,145.1,145.26,47328.0,143.9042,144.1818,143.815,143.9736,47328.0
2019-01-08 14:05:00,145.26,145.56,145.2,145.42,80697.0,143.9736,144.271,143.9141,144.1322,80697.0
2019-01-08 14:10:00,145.47,145.72,145.46,145.72,39309.0,144.1818,144.4295,144.1718,144.4295,39309.0
2019-01-08 14:15:00,145.71,145.87,145.65,145.79,54949.0,144.4196,144.5782,144.3602,144.4989,54949.0
2019-01-08 14:20:00,145.79,145.82,145.41,145.49,41105.0,144.4989,144.5287,144.1223,144.2016,41105.0
2019-01-08 14:25:00,145.49,145.8,145.48,145.7,67197.0,144.2016,144.5088,144.1917,144.4097,67197.0
2019-01-08 14:30:00,145.68,146.02,145.65,145.81,76849.0,144.3899,144.7269,144.3602,144.5187,76849.0
2019-01-08 14:35:00,145.79,146.05,145.6,146.0,51403.0,144.4989,144.7566,144.3106,144.7071,51403.0
2019-01-08 14:40:00,146.0,146.09,145.95,146.06,58076.0,144.7071,144.7963,144.6575,144.7665,58076.0
2019-01-08 14:45:00,146.09,146.25,145.95,146.21,76065.0,144.7963,144.9548,144.6575,144.9152,76065.0
2019-01-08 14:50:00,146.22,146.35,146.1,146.2,89312.0,144.9251,145.054,144.8062,144.9053,89312.0
2019-01-08 14:55:00,146.18,146.19,145.78,145.93,77074.0,144.8855,144.8954,144.489,144.6377,77074.0
2019-01-08 15:00:00,145.94,146.24,145.78,145.94,95812.0,144.6476,144.9449,144.489,144.6476,95812.0
2019-01-08 15:05:00,145.97,146.01,145.69,145.94,113626.0,144.6773,144.717,144.3998,144.6476,113626.0
2019-01-08 15:10:00,145.95,146.4,145.92,146.37,144842.0,144.6575,145.1035,144.6278,145.0738,144842.0
2019-01-08 15:15:00,146.37,146.41,146.03,146.2,78058.0,145.0738,145.1134,144.7368,144.9053,78058.0
2019-01-08 15:20:00,146.21,146.22,145.92,146.13,69265.0,144.9152,144.9251,144.6278,144.8359,69265.0
2019-01-08 15:25:00,146.13,146.35,146.02,146.34,96215.0,144.8359,145.054,144.7269,145.0441,96215.0
2019-01-08 15:30:00,146.35,146.46,146.18,146.26,89891.0,145.054,145.163,144.8855,144.9648,89891.0
2019-01-08 15:35:00,146.24,146.38,146.21,146.3,123819.0,144.9449,145.0837,144.9152,145.0044,123819.0
2019-01-08 15:40:00,146.31,146.33,146.01,146.1,139252.0,145.0143,145.0341,144.717,144.8062,139252.0
2019-01-08 15:45:00,146.1,146.23,145.93,145.95,127398.0,144.8062,144.935,144.6377,144.6575,127398.0
2019-01-08 15:50:00,145.93,146.07,145.8,146.05,169459.0,144.6377,144.7764,144.5088,144.7566,169459.0
2019-01-08 15:55:00,146.06,146.09,145.68,145.76,401849.0,144.7665,144.7963,144.3899,144.4692,401849.0
2019-01-09 09:30:00,146.89,147.0,145.96,146.97,196565.0,145.5892,145.6982,144.6674,145.6685,196565.0
2019-01-09 09:35:00,146.84,147.5,146.68,146.8,112653.0,145.5396,146.1938,145.381,145.5,112653.0
2019-01-09 09:40:00,146.79,147.09,146.71,147.0,132483.0,145.4901,145.7874,145.4108,145.6982,132483.0
2019-01-09 09:45:00,147.06,147.2,145.98,146.24,135596.0,145.7577,145.8964,144.6872,144.9449,135596.0
2019-01-09 09:50:00,146.22,146.74,146.16,146.58,78691.0,144.9251,145.4405,144.8656,145.2819,78691.0
2019-01-09 09:55:00,146.7,146.76,146.13,146.33,52898.0,145.4009,145.4603,144.8359,145.0341,52898.0
2019-01-09 10:00:00,146.33,146.51,145.68,146.0,56209.0,145.0341,145.2125,144.3899,144.7071,56209.0
2019-01-09 10:05:00,145.98,146.23,145.62,146.23,98053.0,144.6872,144.935,144.3304,144.935,98053.0
2019-01-09 10:10:00,146.25,146.37,145.89,146.06,41505.0,144.9548,145.0738,144.598,144.7665,41505.0
2019-01-09 10:15:00,146.1,146.36,145.87,146.14,63944.0,144.8062,145.0639,144.5782,144.8458,63944.0
2019-01-09 10:20:00,146.18,146.49,146.04,146.47,77156.0,144.8855,145.1927,144.7467,145.1729,77156.0
2019-01-09 10:25:00,146.48,146.62,146.17,146.39,46583.0,145.1828,145.3216,144.8756,145.0936,46583.0
2019-01-09 10:30:00,146.38,146.38,145.35,145.45,113525.0,145.0837,145.0837,144.0628,144.1619,113525.0
2019-01-09 10:35:00,145.46,145.69,145.3,145.5,55777.0,144.1718,144.3998,144.0133,144.2115,55777.0
2019-01-09 10:40:00,145.47,145.52,144.78,144.84,67929.0,144.1818,144.2313,143.4979,143.5573,67929.0
2019-01-09 10:45:00,144.88,145.11,144.53,145.01,53381.0,143.597,143.8249,143.2501,143.7258,53381.0
2019-01-09 10:50:00,145.02,145.19,144.79,145.0,78915.0,143.7357,143.9042,143.5078,143.7159,78915.0
2019-01-09 10:55:00,145.0,145.27,144.79,145.25,48528.0,143.7159,143.9835,143.5078,143.9637,48528.0
2019-01-09 11:00:00,145.24,145.61,145.13,145.51,101906.0,143.9538,144.3205,143.8448,144.2214,101906.0
2019-01-09 11:05:00,145.51,145.73,145.45,145.49,33265.0,144.2214,144.4395,144.1619,144.2016,33265.0
2019-01-09 11:10:00,145.52,145.8,145.24,145.56,62967.0,144.2313,144.5088,143.9538,144.271,62967.0
2019-01-09 11:15:00,145.52,145.77,145.41,145.76,46291.0,144.2313,144.4791,144.1223,144.4692,46291.0
2019-01-09 11:20:00,145.76,146.04,145.74,145.85,61099.0,144.4692,144.7467,144.4494,144.5584,61099.0
2019-01-09 11:25:00,145.82,145.94,145.68,145.89,30173.0,144.5287,144.6476,144.3899,144.598,30173.0
2019-01-09 11:30:00,145.9,145.9,145.59,145.73,28093.0,144.6079,144.6079,144.3007,144.4395,28093.0
2019-01-09 11:35:00,145.75,145.81,145.39,145.61,27185.0,144.4593,144.5187,144.1025,144.3205,27185.0
2019-01-09 11:40:00,145.62,145.73,145.51,145.61,25441.0,144.3304,144.4395,144.2214,144.3205,25441.0
2019-01-09 11:45:00,145.58,145.96,145.53,145.9,34790.0,144.2908,144.6674,144.2412,144.6079,34790.0
2019-01-09 11:50:00,145.94,146.07,145.85,145.93,40622.0,144.6476,144.7764,144.5584,144.6377,40622.0
2019-01-09 11:55:00,145.95,145.98,145.61,145.68,22774.0,144.6575,144.6872,144.3205,144.3899,22774.0
2019-01-09 12:00:00,145.71,146.01,145.67,145.93,32872.0,144.4196,144.717,144.38,144.6377,32872.0
2019-01-09 12:05:00,145.89,145.93,145.72,145.8,28918.0,144.598,144.6377,144.4295,144.5088,28918.0
2019-01-09 12:10:00,145.82,145.86,145.66,145.74,28139.0,144.5287,144.5683,144.3701,144.4494,28139.0
2019-01-09 12:15:00,145.78,145.92,145.71,145.77,26182.0,144.489,144.6278,144.4196,144.4791,26182.0
2019-01-09 12:20:00,145.77,145.8,145.6,145.72,24184.0,144.4791,144.5088,144.3106,144.4295,24184.0
2019-01-09 12:25:00,145.69,145.94,145.69,145.9,48340.0,144.3998,144.6476,144.3998,144.6079,48340.0
2019-01-09 12:30:00,145.91,146.12,145.82,146.01,37570.0,144.6179,144.826,144.5287,144.717,37570.0
2019-01-09 12:35:00,146.02,146.11,145.81,145.86,32487.0,144.7269,144.8161,144.5187,144.5683,32487.0
2019-01-09 12:40:00,145.88,145.96,145.81,145.9,39171.0,144.5881,144.6674,144.5187,144.6079,39171.0
2019-01-09 12:45:00,145.89,146.19,145.86,145.93,79884.0,144.598,144.8954,144.5683,144.6377,79884.0
2019-01-09 12:50:00,145.98,146.13,145.89,145.97,25040.0,144.6872,144.8359,144.598,144.6773,25040.0
2019-01-09 12:55:00,145.99,146.08,145.94,146.0,66304.0,144.6972,144.7864,144.6476,144.7071,66304.0
2019-01-09 13:00:00,146.0,146.04,145.89,145.96,16336.0,144.7071,144.7467,144.598,144.6674,16336.0
2019-01-09 13:05:00,145.97,146.0,145.77,146.0,21165.0,144.6773,144.7071,144.4791,144.7071,21165.0
2019-01-09 13:10:00,145.96,146.06,145.9,146.01,26794.0,144.6674,144.7665,144.6079,144.717,26794.0
2019-01-09 13:15:00,146.02,146.1,145.88,146.03,59639.0,144.7269,144.8062,144.5881,144.7368,59639.0
2019-01-09 13:20:00,146.06,146.14,145.99,146.12,39977.0,144.7665,144.8458,144.6972,144.826,39977.0
2019-01-09 13:25:00,146.13,146.16,145.94,145.98,22023.0,144.8359,144.8656,144.6476,144.6872,22023.0
2019-01-09 13:30:00,145.99,146.02,145.73,145.76,38425.0,144.6972,144.7269,144.4395,144.4692,38425.0
2019-01-09 13:35:00,145.73,145.88,145.73,145.79,35192.0,144.4395,144.5881,144.4395,144.4989,35192.0
2019-01-09 13:40:00,145.79,146.03,145.75,145.79,24578.0,144.4989,144.7368,144.4593,144.4989,24578.0
2019-01-09 13:45:00,145.78,145.8,145.53,145.57,21479.0,144.489,144.5088,144.2412,144.2809,21479.0
2019-01-09 13:50:00,145.58,145.58,145.35,145.43,53087.0,144.2908,144.2908,144.0628,144.1421,53087.0
2019-01-09 13:55:00,145.44,145.56,145.33,145.56,32112.0,144.152,144.271,144.043,144.271,32112.0
2019-01-09 14:00:00,145.55,146.19,145.53,145.86,50384.0,144.261,144.8954,144.2412,144.5683,50384.0
2019-01-09 14:05:00,145.92,146.23,145.91,146.18,25859.0,144.6278,144.935,144.6179,144.8855,25859.0
2019-01-09 14:10:00,146.2,146.27,145.75,145.81,59963.0,144.9053,144.9747,144.4593,144.5187,59963.0
2019-01-09 14:15:00,145.81,145.87,145.47,145.55,54421.0,144.5187,144.5782,144.1818,144.261,54421.0
2019-01-09 14:20:00,145.47,145.83,145.35,145.67,33423.0,144.1818,144.5386,144.0628,144.38,33423.0
2019-01-09 14:25:00,145.59,145.9,145.58,145.82,15890.0,144.3007,144.6079,144.2908,144.5287,15890.0
2019-01-09 14:30:00,145.82,145.91,145.58,145.69,33567.0,144.5287,144.6179,144.2908,144.3998,33567.0
2019-01-09 14:35:00,145.74,145.98,145.71,145.93,43667.0,144.4494,144.6872,144.4196,144.6377,43667.0
2019-01-09 14:40:00,145.89,146.07,145.85,146.03,26434.0,144.598,144.7764,144.5584,144.7368,26434.0
2019-01-09 14:45:00,146.04,146.16,145.99,146.11,40162.0,144.7467,144.8656,144.6972,144.8161,40162.0
2019-01-09 14:50:00,146.14,146.14,145.91,145.99,19318.0,144.8458,144.8458,144.6179,144.6972,19318.0
2019-01-09 14:55:00,145.97,145.99,145.8,145.88,16283.0,144.6773,144.6972,144.5088,144.5881,16283.0
2019-01-09 15:00:00,145.91,146.04,145.82,146.0,18614.0,144.6179,144.7467,144.5287,144.7071,18614.0
2019-01-09 15:05:00,146.02,146.03,145.84,146.03,14103.0,144.7269,144.7368,144.5485,144.7368,14103.0
2019-01-09 15:10:00,146.02,146.15,145.98,146.08,50227.0,144.7269,144.8557,144.6872,144.7864,50227.0
2019-01-09 15:15:00,146.07,146.21,146.03,146.16,29340.0,144.7764,144.9152,144.7368,144.8656,29340.0
2019-01-09 15:20:00,146.15,146.21,146.03,146.08,26873.0,144.8557,144.9152,144.7368,144.7864,26873.0
2019-01-09 15:25:00,146.07,146.16,145.93,146.01,31357.0,144.7764,144.8656,144.6377,144.717,31357.0
2019-01-09 15:30:00,146.04,146.11,145.82,146.04,23867.0,144.7467,144.8161,144.5287,144.7467,23867.0
2019-01-09 15:35:00,146.02,146.02,145.64,145.71,36521.0,144.7269,144.7269,144.3502,144.4196,36521.0
2019-01-09 15:40:00,145.71,145.81,145.47,145.78,52080.0,144.4196,144.5187,144.1818,144.489,52080.0
2019-01-09 15:45:00,145.81,145.83,145.45,145.54,69736.0,144.5187,144.5386,144.1619,144.2511,69736.0
2019-01-09 15:50:00,145.53,145.54,145.25,145.38,75216.0,144.2412,144.2511,143.9637,144.0926,75216.0
2019-01-09 15:55:00,145.39,146.0,145.35,145.97,169487.0,144.1025,144.7071,144.0628,144.6773,169487.0
2019-01-10 09:30:00,143.68,144.49,143.68,143.99,143404.0,142.4076,143.2104,142.4076,142.7149,143404.0
2019-01-10 09:35:00,144.02,145.09,143.86,144.97,100094.0,142.7446,143.8051,142.586,143.6862,100094.0
2019-01-10 09:40:00,144.86,145.25,144.65,144.82,59631.0,143.5772,143.9637,143.369,143.5375,59631.0
2019-01-10 09:45:00,144.89,145.18,144.64,145.1,57532.0,143.6069,143.8943,143.3591,143.815,57532.0
2019-01-10 09:50:00,145.01,145.14,144.11,144.27,83569.0,143.7258,143.8547,142.8338,142.9924,83569.0
2019-01-10 09:55:00,144.19,144.45,143.81,144.36,56789.0,142.9131,143.1708,142.5365,143.0816,56789.0
2019-01-10 10:00:00,144.36,145.03,144.22,144.61,68510.0,143.0816,143.7457,142.9428,143.3294,68510.0
2019-01-10 10:05:00,144.55,144.87,144.5,144.87,20128.0,143.2699,143.5871,143.2203,143.5871,20128.0
2019-01-10 10:10:00,144.87,145.1,144.71,144.8,53085.0,143.5871,143.815,143.4285,143.5177,53085.0
2019-01-10 10:15:00,144.82,144.82,144.26,144.6,39770.0,143.5375,143.5375,142.9825,143.3195,39770.0
2019-01-10 10:20:00,144.64,145.11,144.53,144.99,40254.0,143.3591,143.8249,143.2501,143.706,40254.0
2019-01-10 10:25:00,145.04,145.52,144.82,145.5,51521.0,143.7556,144.2313,143.5375,144.2115,51521.0
2019-01-10 10:30:00,145.43,145.5,145.04,145.29,28185.0,144.1421,144.2115,143.7556,144.0033,28185.0
2019-01-10 10:35:00,145.31,145.72,145.31,145.53,65887.0,144.0232,144.4295,144.0232,144.2412,65887.0
2019-01-10 10:40:00,145.53,145.53,144.94,144.99,35666.0,144.2412,144.2412,143.6564,143.706,35666.0
2019-01-10 10:45:00,145.04,145.27,144.82,145.24,39195.0,143.7556,143.9835,143.5375,143.9538,39195.0
2019-01-10 10:50:00,145.3,145.47,145.19,145.4,29660.0,144.0133,144.1818,143.9042,144.1124,29660.0
2019-01-10 10:55:00,145.39,145.6,145.16,145.37,19051.0,144.1025,144.3106,143.8745,144.0826,19051.0
2019-01-10 11:00:00,145.39,145.5,145.16,145.5,44096.0,144.1025,144.2115,143.8745,144.2115,44096.0
2019-01-10 11:05:00,145.51,145.91,145.51,145.72,38175.0,144.2214,144.6179,144.2214,144.4295,38175.0
2019-01-10 11:10:00,145.74,145.86,145.57,145.74,32013.0,144.4494,144.5683,144.2809,144.4494,32013.0
2019-01-10 11:15:00,145.68,145.82,145.33,145.33,30686.0,144.3899,144.5287,144.043,144.043,30686.0
2019-01-10 11:20:00,145.35,145.55,145.22,145.3,13732.0,144.0628,144.261,143.934,144.0133,13732.0
2019-01-10 11:25:00,145.26,145.38,145.08,145.18,34035.0,143.9736,144.0926,143.7952,143.8943,34035.0
2019-01-10 11:30:00,145.19,145.46,145.15,145.43,21289.0,143.9042,144.1718,143.8646,144.1421,21289.0
2019-01-10 11:35:00,145.47,145.75,145.46,145.61,23242.0,144.1818,144.4593,144.1718,144.3205,23242.0
2019-01-10 11:40:00,145.62,145.66,145.3,145.38,21450.0,144.3304,144.3701,144.0133,144.0926,21450.0
2019-01-10 11:45:00,145.38,145.42,145.21,145.28,22812.0,144.0926,144.1322,143.9241,143.9934,22812.0
2019-01-10 11:50:00,145.25,145.34,145.1,145.27,13600.0,143.9637,144.0529,143.815,143.9835,13600.0
2019-01-10 11:55:00,145.27,145.38,145.04,145.34,55679.0,143.9835,144.0926,143.7556,144.0529,55679.0
2019-01-10 12:00:00,145.32,145.57,145.17,145.26,50443.0,144.0331,144.2809,143.8844,143.9736,50443.0
2019-01-10 12:05:00,145.31,145.45,145.25,145.3,18828.0,144.0232,144.1619,143.9637,144.0133,18828.0
2019-01-10 12:10:00,145.3,145.41,145.17,145.28,20616.0,144.0133,144.1223,143.8844,143.9934,20616.0
2019-01-10 12:15:00,145.29,145.37,145.23,145.25,13832.0,144.0033,144.0826,143.9439,143.9637,13832.0
2019-01-10 12:20:00,145.27,145.53,145.18,145.53,28634.0,143.9835,144.2412,143.8943,144.2412,28634.0
2019-01-10 12:25:00,145.51,145.71,145.39,145.61,19940.0,144.2214,144.4196,144.1025,144.3205,19940.0
2019-01-10 12:30:00,145.62,145.8,145.59,145.74,15873.0,144.3304,144.5088,144.3007,144.4494,15873.0
2019-01-10 12:35:00,145.74,145.84,145.63,145.71,13791.0,144.4494,144.5485,144.3403,144.4196,13791.0
2019-01-10 12:40:00,145.71,145.8,145.65,145.79,14924.0,144.4196,144.5088,144.3602,144.4989,14924.0
2019-01-10 12:45:00,145.77,146.13,145.65,146.09,46813.0,144.4791,144.8359,144.3602,144.7963,46813.0
2019-01-10 12:50:00,146.06,146.26,145.96,146.25,74804.0,144.7665,144.9648,144.6674,144.9548,74804.0
2019-01-10 12:55:00,146.21,146.22,145.79,145.89,32072.0,144.9152,144.9251,144.4989,144.598,32072.0
2019-01-10 13:00:00,145.85,145.92,145.65,145.88,24109.0,144.5584,144.6278,144.3602,144.5881,24109.0
2019-01-10 13:05:00,145.91,145.97,145.49,145.63,62299.0,144.6179,144.6773,144.2016,144.3403,62299.0
2019-01-10 13:10:00,145.6,145.77,145.47,145.47,29245.0,144.3106,144.4791,144.1818,144.1818,29245.0
2019-01-10 13:15:00,145.43,145.5,145.22,145.29,20891.0,144.1421,144.2115,143.934,144.0033,20891.0
2019-01-10 13:20:00,145.22,145.54,145.18,145.5,24979.0,143.934,144.2511,143.8943,144.2115,24979.0
2019-01-10 13:25:00,145.5,145.71,145.46,145.61,23862.0,144.2115,144.4196,144.1718,144.3205,23862.0
2019-01-10 13:30:00,145.58,145.64,145.41,145.54,16508.0,144.2908,144.3502,144.1223,144.2511,16508.0
2019-01-10 13:35:00,145.54,145.54,145.33,145.33,16864.0,144.2511,144.2511,144.043,144.043,16864.0
2019-01-10 13:40:00,145.33,145.34,145.09,145.19,25066.0,144.043,144.0529,143.8051,143.9042,25066.0
2019-01-10 13:45:00,145.22,145.39,145.21,145.32,20504.0,143.934,144.1025,143.9241,144.0331,20504.0
2019-01-10 13:50:00,145.36,145.46,145.31,145.33,19983.0,144.0727,144.1718,144.0232,144.043,19983.0
2019-01-10 13:55:00,145.4,145.57,145.38,145.52,8969.0,144.1124,144.2809,144.0926,144.2313,8969.0
2019-01-10 14:00:00,145.51,145.78,145.49,145.73,32504.0,144.2214,144.489,144.2016,144.4395,32504.0
2019-01-10 14:05:00,145.76,146.16,145.76,146.06,36533.0,144.4692,144.8656,144.4692,144.7665,36533.0
2019-01-10 14:10:00,146.07,146.38,146.06,146.29,58859.0,144.7764,145.0837,144.7665,144.9945,58859.0
2019-01-10 14:15:00,146.33,146.43,146.18,146.31,48988.0,145.0341,145.1333,144.8855,145.0143,48988.0
2019-01-10 14:20:00,146.35,146.5,146.21,146.27,46784.0,145.054,145.2026,144.9152,144.9747,46784.0
2019-01-10 14:25:00,146.31,146.31,146.04,146.2,29746.0,145.0143,145.0143,144.7467,144.9053,29746.0
2019-01-10 14:30:00,146.19,146.26,146.07,146.15,34265.0,144.8954,144.9648,144.7764,144.8557,34265.0
2019-01-10 14:35:00,146.15,146.26,145.9,145.93,40840.0,144.8557,144.9648,144.6079,144.6377,40840.0
2019-01-10 14:40:00,145.93,146.05,145.85,145.92,39727.0,144.6377,144.7566,144.5584,144.6278,39727.0
2019-01-10 14:45:00,145.94,145.95,145.47,145.5,62907.0,144.6476,144.6575,144.1818,144.2115,62907.0
2019-01-10 14:50:00,145.51,145.55,145.4,145.43,28444.0,144.2214,144.261,144.1124,144.1421,28444.0
2019-01-10 14:55:00,145.42,145.58,145.35,145.5,33345.0,144.1322,144.2908,144.0628,144.2115,33345.0
2019-01-10 15:00:00,145.5,145.68,145.45,145.55,61400.0,144.2115,144.3899,144.1619,144.261,61400.0
2019-01-10 15:05:00,145.53,145.61,145.42,145.54,72047.0,144.2412,144.3205,144.1322,144.2511,72047.0
2019-01-10 15:10:00,145.51,145.8,145.43,145.75,40281.0,144.2214,144.5088,144.1421,144.4593,40281.0
2019-01-10 15:15:00,145.75,145.78,145.63,145.69,31100.0,144.4593,144.489,144.3403,144.3998,31100.0
2019-01-10 15:20:00,145.69,145.96,145.66,145.96,36848.0,144.3998,144.6674,144.3701,144.6674,36848.0
2019-01-10 15:25:00,145.97,146.04,145.91,145.93,83222.0,144.6773,144.7467,144.6179,144.6377,83222.0
2019-01-10 15:30:00,145.97,146.32,145.77,146.25,90688.0,144.6773,145.0242,144.4791,144.9548,90688.0
2019-01-10 15:35:00,146.23,146.54,146.11,146.54,136415.0,144.935,145.2423,144.8161,145.2423,136415.0
2019-01-10 15:40:00,146.52,146.88,146.52,146.81,114471.0,145.2225,145.5793,145.2225,145.5099,114471.0
2019-01-10 15:45:00,146.82,147.06,146.65,146.78,181108.0,145.5198,145.7577,145.3513,145.4802,181108.0
2019-01-10 15:50:00,146.79,146.99,146.79,146.86,171139.0,145.4901,145.6883,145.4901,145.5594,171139.0
2019-01-10 15:55:00,146.88,147.21,146.69,147.02,325960.0,145.5793,145.9063,145.391,145.718,325960.0
2019-01-11 09:30:00,146.65,146.89,146.25,146.58,119716.0,145.3513,145.5892,144.9548,145.2819,119716.0
2019-01-11 09:35:00,146.63,147.43,146.5,146.64,108413.0,145.3315,146.1244,145.2026,145.3414,108413.0
2019-01-11 09:40:00,146.66,147.05,145.9,146.13,36951.0,145.3612,145.7478,144.6079,144.8359,36951.0
2019-01-11 09:45:00,146.27,146.65,146.17,146.21,77635.0,144.9747,145.3513,144.8756,144.9152,77635.0
2019-01-11 09:50:00,146.15,146.3,145.61,146.04,59951.0,144.8557,145.0044,144.3205,144.7467,59951.0
2019-01-11 09:55:00,146.05,146.67,145.64,146.63,51623.0,144.7566,145.3711,144.3502,145.3315,51623.0
2019-01-11 10:00:00,146.63,146.96,146.56,146.87,59584.0,145.3315,145.6586,145.2621,145.5694,59584.0
2019-01-11 10:05:00,146.87,147.65,146.77,147.65,112547.0,145.5694,146.3424,145.4702,146.3424,112547.0
2019-01-11 10:10:00,147.65,147.88,147.44,147.5,59603.0,146.3424,146.5704,146.1343,146.1938,59603.0
2019-01-11 10:15:00,147.53,147.87,147.22,147.84,76583.0,146.2235,146.5605,145.9163,146.5308,76583.0
2019-01-11 10:20:00,147.8,147.81,147.6,147.7,51281.0,146.4911,146.501,146.2929,146.392,51281.0
2019-01-11 10:25:00,147.74,147.74,147.27,147.37,71160.0,146.4317,146.4317,145.9658,146.0649,71160.0
2019-01-11 10:30:00,147.38,147.67,147.32,147.66,77529.0,146.0748,146.3623,146.0154,146.3524,77529.0
2019-01-11 10:35:00,147.66,147.91,147.53,147.88,36814.0,146.3524,146.6001,146.2235,146.5704,36814.0
2019-01-11 10:40:00,147.86,148.04,147.61,147.8,63582.0,146.5506,146.729,146.3028,146.4911,63582.0
2019-01-11 10:45:00,147.79,147.88,147.67,147.79,49917.0,146.4812,146.5704,146.3623,146.4812,49917.0
2019-01-11 10:50:00,147.76,147.77,147.48,147.67,33546.0,146.4515,146.4614,146.174,146.3623,33546.0
2019-01-11 10:55:00,147.67,147.93,147.67,147.86,91732.0,146.3623,146.62,146.3623,146.5506,91732.0
2019-01-11 11:00:00,147.89,147.99,147.54,147.54,64763.0,146.5803,146.6794,146.2334,146.2334,64763.0
2019-01-11 11:05:00,147.56,147.8,147.48,147.78,36701.0,146.2532,146.4911,146.174,146.4713,36701.0
2019-01-11 11:10:00,147.8,147.82,147.14,147.35,50125.0,146.4911,146.5109,145.837,146.0451,50125.0
2019-01-11 11:15:00,147.33,147.36,147.05,147.28,52311.0,146.0253,146.055,145.7478,145.9757,52311.0
2019-01-11 11:20:00,147.27,147.39,147.06,147.25,45229.0,145.9658,146.0848,145.7577,145.946,45229.0
2019-01-11 11:25:00,147.25,147.3,147.04,147.22,36722.0,145.946,145.9955,145.7379,145.9163,36722.0
2019-01-11 11:30:00,147.21,147.34,147.1,147.32,33729.0,145.9063,146.0352,145.7973,146.0154,33729.0
2019-01-11 11:35:00,147.31,147.41,147.09,147.17,19865.0,146.0055,146.1046,145.7874,145.8667,19865.0
2019-01-11 11:40:00,147.17,147.29,146.93,147.25,51757.0,145.8667,145.9856,145.6288,145.946,51757.0
2019-01-11 11:45:00,147.25,147.5,147.24,147.44,35500.0,145.946,146.1938,145.9361,146.1343,35500.0
2019-01-11 11:50:00,147.43,147.43,147.06,147.18,35600.0,146.1244,146.1244,145.7577,145.8766,35600.0
2019-01-11 11:55:00,147.17,147.39,147.16,147.28,24446.0,145.8667,146.0848,145.8568,145.9757,24446.0
2019-01-11 12:00:00,147.27,147.44,147.17,147.26,32011.0,145.9658,146.1343,145.8667,145.9559,32011.0
2019-01-11 12:05:00,147.28,147.4,147.07,147.13,36315.0,145.9757,146.0947,145.7676,145.8271,36315.0
2019-01-11 12:10:00,147.13,147.23,147.07,147.23,17919.0,145.8271,145.9262,145.7676,145.9262,17919.0
2019-01-11 12:15:00,147.23,147.45,147.16,147.39,34009.0,145.9262,146.1442,145.8568,146.0848,34009.0
2019-01-11 12:20:00,147.37,147.44,147.13,147.44,22921.0,146.0649,146.1343,145.8271,146.1343,22921.0
2019-01-11 12:25:00,147.39,147.46,147.3,147.42,16659.0,146.0848,146.1541,145.9955,146.1145,16659.0
2019-01-11 12:30:00,147.39,147.74,147.39,147.57,56416.0,146.0848,146.4317,146.0848,146.2632,56416.0
2019-01-11 12:35:00,147.57,147.57,147.27,147.47,28160.0,146.2632,146.2632,145.9658,146.164,28160.0
2019-01-11 12:40:00,147.48,147.77,147.47,147.67,27751.0,146.174,146.4614,146.164,146.3623,27751.0
2019-01-11 12:45:00,147.63,147.69,147.54,147.55,28099.0,146.3226,146.3821,146.2334,146.2433,28099.0
2019-01-11 12:50:00,147.53,147.63,147.31,147.37,25956.0,146.2235,146.3226,146.0055,146.0649,25956.0
2019-01-11 12:55:00,147.36,147.52,147.36,147.46,17246.0,146.055,146.2136,146.055,146.1541,17246.0
2019-01-11 13:00:00,147.45,147.55,147.07,147.12,38638.0,146.1442,146.2433,145.7676,145.8171,38638.0
2019-01-11 13:05:00,147.15,147.28,147.06,147.18,41141.0,145.8469,145.9757,145.7577,145.8766,41141.0
2019-01-11 13:10:00,147.19,147.29,146.98,147.1,85402.0,145.8865,145.9856,145.6784,145.7973,85402.0
2019-01-11 13:15:00,147.11,147.22,147.02,147.14,22419.0,145.8072,145.9163,145.718,145.837,22419.0
2019-01-11 13:20:00,147.15,147.15,146.77,146.8,23631.0,145.8469,145.8469,145.4702,145.5,23631.0
2019-01-11 13:25:00,146.82,147.1,146.71,147.04,32272.0,145.5198,145.7973,145.4108,145.7379,32272.0
2019-01-11 13:30:00,147.02,147.12,146.99,147.0,21698.0,145.718,145.8171,145.6883,145.6982,21698.0
2019-01-11 13:35:00,147.0,147.17,146.93,147.1,30369.0,145.6982,145.8667,145.6288,145.7973,30369.0
2019-01-11 13:40:00,147.11,147.29,147.06,147.29,22571.0,145.8072,145.9856,145.7577,145.9856,22571.0
2019-01-11 13:45:00,147.25,147.25,147.08,147.14,26719.0,145.946,145.946,145.7775,145.837,26719.0
2019-01-11 13:50:00,147.12,147.28,147.11,147.17,12716.0,145.8171,145.9757,145.8072,145.8667,12716.0
2019-01-11 13:55:00,147.16,147.41,147.11,147.16,36402.0,145.8568,146.1046,145.8072,145.8568,36402.0
2019-01-11 14:00:00,147.19,147.39,147.1,147.23,26709.0,145.8865,146.0848,145.7973,145.9262,26709.0
2019-01-11 14:05:00,147.19,147.28,147.14,147.2,60884.0,145.8865,145.9757,145.837,145.8964,60884.0
2019-01-11 14:10:00,147.19,147.33,147.15,147.21,25437.0,145.8865,146.0253,145.8469,145.9063,25437.0
2019-01-11 14:15:00,147.22,147.46,147.2,147.39,24158.0,145.9163,146.1541,145.8964,146.0848,24158.0
2019-01-11 14:20:00,147.39,147.48,147.36,147.42,16069.0,146.0848,146.174,146.055,146.1145,16069.0
2019-01-11 14:25:00,147.44,147.5,147.34,147.37,27141.0,146.1343,146.1938,146.0352,146.0649,27141.0
2019-01-11 14:30:00,147.4,147.41,147.27,147.34,21127.0,146.0947,146.1046,145.9658,146.0352,21127.0
2019-01-11 14:35:00,147.39,147.43,147.2,147.2,51521.0,146.0848,146.1244,145.8964,145.8964,51521.0
2019-01-11 14:40:00,147.19,147.36,147.11,147.3,49879.0,145.8865,146.055,145.8072,145.9955,49879.0
2019-01-11 14:45:00,147.3,147.49,147.2,147.39,60490.0,145.9955,146.1839,145.8964,146.0848,60490.0
2019-01-11 14:50:00,147.39,147.49,147.21,147.23,40771.0,146.0848,146.1839,145.9063,145.9262,40771.0
2019-01-11 14:55:00,147.19,147.21,147.04,147.17,47729.0,145.8865,145.9063,145.7379,145.8667,47729.0
2019-01-11 15:00:00,147.17,147.26,147.15,147.19,50045.0,145.8667,145.9559,145.8469,145.8865,50045.0
2019-01-11 15:05:00,147.19,147.44,147.18,147.37,45687.0,145.8865,146.1343,145.8766,146.0649,45687.0
2019-01-11 15:10:00,147.35,147.38,147.21,147.21,14947.0,146.0451,146.0748,145.9063,145.9063,14947.0
2019-01-11 15:15:00,147.21,147.24,147.12,147.18,33925.0,145.9063,145.9361,145.8171,145.8766,33925.0
2019-01-11 15:20:00,147.19,147.34,147.13,147.28,54768.0,145.8865,146.0352,145.8271,145.9757,54768.0
2019-01-11 15:25:00,147.27,147.29,147.12,147.17,31223.0,145.9658,145.9856,145.8171,145.8667,31223.0
2019-01-11 15:30:00,147.17,147.39,147.14,147.37,110554.0,145.8667,146.0848,145.837,146.0649,110554.0
2019-01-11 15:35:00,147.39,147.49,147.35,147.39,117655.0,146.0848,146.1839,146.0451,146.0848,117655.0
2019-01-11 15:40:00,147.41,147.47,147.39,147.42,46471.0,146.1046,146.164,146.0848,146.1145,46471.0
2019-01-11 15:45:00,147.45,147.5,147.41,147.44,75975.0,146.1442,146.1938,146.1046,146.1343,75975.0
2019-01-11 15:50:00,147.44,147.52,147.34,147.37,70380.0,146.1343,146.2136,146.0352,146.0649,70380.0
2019-01-11 15:55:00,147.39,147.59,147.18,147.51,321841.0,146.0848,146.283,145.8766,146.2037,321841.0
2019-01-14 09:30:00,145.75,146.08,145.15,145.3,120604.0,144.4593,144.7864,143.8646,144.0133,120604.0
2019-01-14 09:35:00,145.24,146.2,144.7,146.04,82281.0,143.9538,144.9053,143.4186,144.7467,82281.0
2019-01-14 09:40:00,145.99,146.3,145.61,145.75,38601.0,144.6972,145.0044,144.3205,144.4593,38601.0
2019-01-14 09:45:00,145.84,146.08,145.4,145.44,34463.0,144.5485,144.7864,144.1124,144.152,34463.0
2019-01-14 09:50:00,145.45,145.58,145.16,145.44,62915.0,144.1619,144.2908,143.8745,144.152,62915.0
2019-01-14 09:55:00,145.44,145.76,145.19,145.34,21193.0,144.152,144.4692,143.9042,144.0529,21193.0
2019-01-14 10:00:00,145.33,145.33,144.74,145.13,64038.0,144.043,144.043,143.4582,143.8448,64038.0
2019-01-14 10:05:00,145.07,145.15,144.7,145.0,52972.0,143.7853,143.8646,143.4186,143.7159,52972.0
2019-01-14 10:10:00,145.04,145.08,144.84,144.94,41023.0,143.7556,143.7952,143.5573,143.6564,41023.0
2019-01-14 10:15:00,144.86,145.1,144.72,145.08,38315.0,143.5772,143.815,143.4384,143.7952,38315.0
2019-01-14 10:20:00,145.1,145.12,144.78,144.88,32933.0,143.815,143.8349,143.4979,143.597,32933.0
2019-01-14 10:25:00,144.86,145.1,144.84,145.03,56484.0,143.5772,143.815,143.5573,143.7457,56484.0
2019-01-14 10:30:00,145.02,145.3,144.99,145.27,45232.0,143.7357,144.0133,143.706,143.9835,45232.0
2019-01-14 10:35:00,145.27,145.58,145.12,145.46,69819.0,143.9835,144.2908,143.8349,144.1718,69819.0
2019-01-14 10:40:00,145.49,145.71,145.35,145.69,40712.0,144.2016,144.4196,144.0628,144.3998,40712.0
2019-01-14 10:45:00,145.69,145.78,145.25,145.44,43606.0,144.3998,144.489,143.9637,144.152,43606.0
2019-01-14 10:50:00,145.44,145.68,145.36,145.64,24427.0,144.152,144.3899,144.0727,144.3502,24427.0
2019-01-14 10:55:00,145.66,146.04,145.64,145.91,41904.0,144.3701,144.7467,144.3502,144.6179,41904.0
2019-01-14 11:00:00,145.87,146.03,145.63,145.79,31670.0,144.5782,144.7368,144.3403,144.4989,31670.0
2019-01-14 11:05:00,145.78,145.85,145.54,145.58,19991.0,144.489,144.5584,144.2511,144.2908,19991.0
2019-01-14 11:10:00,145.58,145.73,145.34,145.49,51475.0,144.2908,144.4395,144.0529,144.2016,51475.0
2019-01-14 11:15:00,145.48,145.62,145.22,145.25,30724.0,144.1917,144.3304,143.934,143.9637,30724.0
2019-01-14 11:20:00,145.27,145.77,145.14,145.72,633231.0,143.9835,144.4791,143.8547,144.4295,633231.0
2019-01-14 11:25:00,145.75,145.85,145.63,145.77,27504.0,144.4593,144.5584,144.3403,144.4791,27504.0
2019-01-14 11:30:00,145.69,146.05,145.6,145.9,75123.0,144.3998,144.7566,144.3106,144.6079,75123.0
2019-01-14 11:35:00,145.87,146.22,145.85,146.17,40845.0,144.5782,144.9251,144.5584,144.8756,40845.0
2019-01-14 11:40:00,146.16,146.3,146.1,146.15,31340.0,144.8656,145.0044,144.8062,144.8557,31340.0
2019-01-14 11:45:00,146.22,146.25,146.12,146.17,34406.0,144.9251,144.9548,144.826,144.8756,34406.0
2019-01-14 11:50:00,146.17,146.29,145.74,145.97,27292.0,144.8756,144.9945,144.4494,144.6773,27292.0
2019-01-14 11:55:00,146.02,146.11,145.95,146.0,27737.0,144.7269,144.8161,144.6575,144.7071,27737.0
2019-01-14 12:00:00,146.0,146.04,145.78,145.87,54302.0,144.7071,144.7467,144.489,144.5782,54302.0
2019-01-14 12:05:00,145.84,145.94,145.73,145.84,25254.0,144.5485,144.6476,144.4395,144.5485,25254.0
2019-01-14 12:10:00,145.86,145.87,145.56,145.66,19714.0,144.5683,144.5782,144.271,144.3701,19714.0
2019-01-14 12:15:00,145.64,145.87,145.63,145.72,32820.0,144.3502,144.5782,144.3403,144.4295,32820.0
2019-01-14 12:20:00,145.7,145.76,145.62,145.7,24552.0,144.4097,144.4692,144.3304,144.4097,24552.0
2019-01-14 12:25:00,145.71,145.8,145.61,145.63,28496.0,144.4196,144.5088,144.3205,144.3403,28496.0
2019-01-14 12:30:00,145.68,145.68,145.29,145.4,33186.0,144.3899,144.3899,144.0033,144.1124,33186.0
2019-01-14 12:35:00,145.4,145.51,145.37,145.51,23194.0,144.1124,144.2214,144.0826,144.2214,23194.0
2019-01-14 12:40:00,145.5,145.51,145.35,145.46,19383.0,144.2115,144.2214,144.0628,144.1718,19383.0
2019-01-14 12:45:00,145.48,145.66,145.48,145.63,18417.0,144.1917,144.3701,144.1917,144.3403,18417.0
2019-01-14 12:50:00,145.59,145.69,145.54,145.69,18217.0,144.3007,144.3998,144.2511,144.3998,18217.0
2019-01-14 12:55:00,145.7,145.77,145.61,145.75,32278.0,144.4097,144.4791,144.3205,144.4593,32278.0
2019-01-14 13:00:00,145.75,145.83,145.61,145.82,29795.0,144.4593,144.5386,144.3205,144.5287,29795.0
2019-01-14 13:05:00,145.81,145.83,145.63,145.77,18672.0,144.5187,144.5386,144.3403,144.4791,18672.0
2019-01-14 13:10:00,145.77,145.92,145.71,145.92,48182.0,144.4791,144.6278,144.4196,144.6278,48182.0
2019-01-14 13:15:00,145.92,146.06,145.87,146.03,33484.0,144.6278,144.7665,144.5782,144.7368,33484.0
2019-01-14 13:20:00,146.03,146.17,146.02,146.15,77297.0,144.7368,144.8756,144.7269,144.8557,77297.0
2019-01-14 13:25:00,146.13,146.18,146.05,146.06,22173.0,144.8359,144.8855,144.7566,144.7665,22173.0
2019-01-14 13:30:00,146.09,146.27,146.07,146.24,24782.0,144.7963,144.9747,144.7764,144.9449,24782.0
2019-01-14 13:35:00,146.27,146.44,146.27,146.4,28406.0,144.9747,145.1432,144.9747,145.1035,28406.0
2019-01-14 13:40:00,146.37,146.42,146.3,146.41,14521.0,145.0738,145.1233,145.0044,145.1134,14521.0
2019-01-14 13:45:00,146.44,146.56,146.36,146.51,33300.0,145.1432,145.2621,145.0639,145.2125,33300.0
2019-01-14 13:50:00,146.54,146.57,146.41,146.43,15053.0,145.2423,145.272,145.1134,145.1333,15053.0
2019-01-14 13:55:00,146.45,146.45,146.3,146.39,17732.0,145.1531,145.1531,145.0044,145.0936,17732.0
2019-01-14 14:00:00,146.41,146.41,146.26,146.32,31667.0,145.1134,145.1134,144.9648,145.0242,31667.0
2019-01-14 14:05:00,146.36,146.53,146.33,146.4,29625.0,145.0639,145.2324,145.0341,145.1035,29625.0
2019-01-14 14:10:00,146.38,146.4,146.19,146.3,27346.0,145.0837,145.1035,144.8954,145.0044,27346.0
2019-01-14 14:15:00,146.34,146.35,146.14,146.21,17200.0,145.0441,145.054,144.8458,144.9152,17200.0
2019-01-14 14:20:00,146.21,146.33,146.17,146.32,15630.0,144.9152,145.0341,144.8756,145.0242,15630.0
2019-01-14 14:25:00,146.26,146.29,146.16,146.23,19061.0,144.9648,144.9945,144.8656,144.935,19061.0
2019-01-14 14:30:00,146.22,146.31,146.19,146.27,16604.0,144.9251,145.0143,144.8954,144.9747,16604.0
2019-01-14 14:35:00,146.25,146.43,146.25,146.37,12451.0,144.9548,145.1333,144.9548,145.0738,12451.0
2019-01-14 14:40:00,146.4,146.49,146.33,146.44,25273.0,145.1035,145.1927,145.0341,145.1432,25273.0
2019-01-14 14:45:00,146.46,146.55,146.39,146.5,21732.0,145.163,145.2522,145.0936,145.2026,21732.0
2019-01-14 14:50:00,146.51,146.57,146.51,146.56,12016.0,145.2125,145.272,145.2125,145.2621,12016.0
2019-01-14 14:55:00,146.54,146.72,146.53,146.69,28724.0,145.2423,145.4207,145.2324,145.391,28724.0
2019-01-14 15:00:00,146.69,146.73,146.55,146.55,30099.0,145.391,145.4306,145.2522,145.2522,30099.0
2019-01-14 15:05:00,146.54,146.57,146.48,146.57,30540.0,145.2423,145.272,145.1828,145.272,30540.0
2019-01-14 15:10:00,146.56,146.6,146.36,146.4,31018.0,145.2621,145.3017,145.0639,145.1035,31018.0
2019-01-14 15:15:00,146.37,146.4,146.26,146.27,51009.0,145.0738,145.1035,144.9648,144.9747,51009.0
2019-01-14 15:20:00,146.3,146.58,146.28,146.51,26146.0,145.0044,145.2819,144.9846,145.2125,26146.0
2019-01-14 15:25:00,146.49,146.67,146.39,146.58,32811.0,145.1927,145.3711,145.0936,145.2819,32811.0
2019-01-14 15:30:00,146.54,146.64,146.5,146.61,22103.0,145.2423,145.3414,145.2026,145.3117,22103.0
2019-01-14 15:35:00,146.6,146.62,146.44,146.44,43653.0,145.3017,145.3216,145.1432,145.1432,43653.0
2019-01-14 15:40:00,146.46,146.46,146.11,146.13,125446.0,145.163,145.163,144.8161,144.8359,125446.0
2019-01-14 15:45:00,146.12,146.24,145.96,145.98,68646.0,144.826,144.9449,144.6674,144.6872,68646.0
2019-01-14 15:50:00,145.99,146.07,145.69,145.71,77995.0,144.6972,144.7764,144.3998,144.4196,77995.0
2019-01-14 15:55:00,145.71,146.16,145.7,145.98,263941.0,144.4196,144.8656,144.4097,144.6872,263941.0
2019-01-15 09:30:00,146.35,147.0,145.8,146.85,108963.0,145.054,145.6982,144.5088,145.5495,108963.0
2019-01-15 09:35:00,146.9,147.99,146.85,147.9,80393.0,145.5991,146.6794,145.5495,146.5902,80393.0
2019-01-15 09:40:00,147.99,148.36,147.53,148.09,63836.0,146.6794,147.0462,146.2235,146.7786,63836.0
2019-01-15 09:45:00,148.12,148.38,147.91,148.16,47725.0,146.8083,147.066,146.6001,146.8479,47725.0
2019-01-15 09:50:00,148.3,148.61,148.19,148.34,47178.0,146.9867,147.2939,146.8777,147.0263,47178.0
2019-01-15 09:55:00,148.41,148.94,148.21,148.94,134214.0,147.0957,147.621,146.8975,147.621,134214.0
2019-01-15 10:00:00,148.94,149.64,148.93,149.31,184000.0,147.621,148.3148,147.6111,147.9877,184000.0
2019-01-15 10:05:00,149.37,149.37,148.86,148.86,49264.0,148.0472,148.0472,147.5417,147.5417,49264.0
2019-01-15 10:10:00,148.88,148.97,148.46,148.74,154742.0,147.5616,147.6508,147.1453,147.4228,154742.0
2019-01-15 10:15:00,148.69,149.13,148.41,148.83,85362.0,147.3732,147.8093,147.0957,147.512,85362.0
2019-01-15 10:20:00,148.83,148.86,148.48,148.77,21553.0,147.512,147.5417,147.1651,147.4525,21553.0
2019-01-15 10:25:00,148.74,148.89,148.48,148.66,18350.0,147.4228,147.5715,147.1651,147.3435,18350.0
2019-01-15 10:30:00,148.74,148.97,148.55,148.71,31501.0,147.4228,147.6508,147.2345,147.3931,31501.0
2019-01-15 10:35:00,148.75,148.85,148.45,148.55,28550.0,147.4327,147.5318,147.1354,147.2345,28550.0
2019-01-15 10:40:00,148.54,148.84,148.45,148.6,35566.0,147.2246,147.5219,147.1354,147.284,35566.0
2019-01-15 10:45:00,148.58,148.58,148.19,148.24,60406.0,147.2642,147.2642,146.8777,146.9272,60406.0
2019-01-15 10:50:00,148.29,148.54,148.25,148.52,20546.0,146.9768,147.2246,146.9371,147.2047,20546.0
2019-01-15 10:55:00,148.54,148.63,148.22,148.61,55881.0,147.2246,147.3138,146.9074,147.2939,55881.0
2019-01-15 11:00:00,148.64,148.72,148.5,148.62,22052.0,147.3237,147.403,147.1849,147.3039,22052.0
2019-01-15 11:05:00,148.63,148.69,148.44,148.54,24797.0,147.3138,147.3732,147.1255,147.2246,24797.0
2019-01-15 11:10:00,148.54,148.64,148.34,148.55,42967.0,147.2246,147.3237,147.0263,147.2345,42967.0
2019-01-15 11:15:00,148.51,148.7,148.41,148.52,31024.0,147.1948,147.3832,147.0957,147.2047,31024.0
2019-01-15 11:20:00,148.55,148.65,148.47,148.47,45386.0,147.2345,147.3336,147.1552,147.1552,45386.0
2019-01-15 11:25:00,148.43,148.66,148.35,148.57,39177.0,147.1155,147.3435,147.0363,147.2543,39177.0
2019-01-15 11:30:00,148.57,148.69,148.41,148.48,55899.0,147.2543,147.3732,147.0957,147.1651,55899.0
2019-01-15 11:35:00,148.52,148.71,148.44,148.46,34497.0,147.2047,147.3931,147.1255,147.1453,34497.0
2019-01-15 11:40:00,148.45,148.72,148.37,148.66,109597.0,147.1354,147.403,147.0561,147.3435,109597.0
2019-01-15 11:45:00,148.68,148.82,148.47,148.58,77072.0,147.3633,147.5021,147.1552,147.2642,77072.0
2019-01-15 11:50:00,148.54,148.58,148.3,148.44,20426.0,147.2246,147.2642,146.9867,147.1255,20426.0
2019-01-15 11:55:00,148.4,148.81,148.38,148.6,38995.0,147.0858,147.4922,147.066,147.284,38995.0
2019-01-15 12:00:00,148.59,149.06,148.57,148.92,100306.0,147.2741,147.74,147.2543,147.6012,100306.0
2019-01-15 12:05:00,148.92,148.94,148.7,148.78,48494.0,147.6012,147.621,147.3832,147.4624,48494.0
2019-01-15 12:10:00,148.77,149.19,148.76,149.15,65356.0,147.4525,147.8688,147.4426,147.8292,65356.0
2019-01-15 12:15:00,149.17,149.18,148.94,148.98,58274.0,147.849,147.8589,147.621,147.6607,58274.0
2019-01-15 12:20:00,148.98,149.23,148.93,149.06,148045.0,147.6607,147.9085,147.6111,147.74,148045.0
2019-01-15 12:25:00,149.04,149.12,148.96,149.0,86419.0,147.7201,147.7994,147.6408,147.6805,86419.0
2019-01-15 12:30:00,148.97,149.09,148.86,149.01,47243.0,147.6508,147.7697,147.5417,147.6904,47243.0
2019-01-15 12:35:00,149.05,149.3,148.96,149.28,54029.0,147.7301,147.9778,147.6408,147.958,54029.0
2019-01-15 12:40:00,149.26,149.45,149.24,149.44,39780.0,147.9382,148.1265,147.9184,148.1166,39780.0
2019-01-15 12:45:00,149.39,149.6,149.39,149.59,40447.0,148.067,148.2752,148.067,148.2653,40447.0
2019-01-15 12:50:00,149.55,149.57,149.43,149.44,42105.0,148.2256,148.2454,148.1067,148.1166,42105.0
2019-01-15 12:55:00,149.42,149.58,149.37,149.57,27591.0,148.0968,148.2554,148.0472,148.2454,27591.0
2019-01-15 13:00:00,149.57,149.68,149.51,149.59,50993.0,148.2454,148.3545,148.186,148.2653,50993.0
2019-01-15 13:05:00,149.58,149.77,149.52,149.7,85505.0,148.2554,148.4437,148.1959,148.3743,85505.0
2019-01-15 13:10:00,149.72,149.73,149.5,149.62,85567.0,148.3941,148.404,148.1761,148.295,85567.0
2019-01-15 13:15:00,149.62,149.86,149.51,149.84,38250.0,148.295,148.5329,148.186,148.5131,38250.0
2019-01-15 13:20:00,149.85,149.86,149.54,149.64,36174.0,148.523,148.5329,148.2157,148.3148,36174.0
2019-01-15 13:25:00,149.64,149.68,149.5,149.55,44187.0,148.3148,148.3545,148.1761,148.2256,44187.0
2019-01-15 13:30:00,149.53,149.65,149.46,149.59,47885.0,148.2058,148.3247,148.1364,148.2653,47885.0
2019-01-15 13:35:00,149.59,149.75,149.59,149.64,38833.0,148.2653,148.4239,148.2653,148.3148,38833.0
2019-01-15 13:40:00,149.64,149.71,149.55,149.58,44169.0,148.3148,148.3842,148.2256,148.2554,44169.0
2019-01-15 13:45:00,149.59,149.59,149.3,149.33,30060.0,148.2653,148.2653,147.9778,148.0076,30060.0
2019-01-15 13:50:00,149.33,149.5,149.3,149.38,31645.0,148.0076,148.1761,147.9778,148.0571,31645.0
2019-01-15 13:55:00,149.39,149.4,149.25,149.28,28264.0,148.067,148.077,147.9283,147.958,28264.0
2019-01-15 14:00:00,149.28,149.61,149.28,149.39,75661.0,147.958,148.2851,147.958,148.067,75661.0
2019-01-15 14:05:00,149.39,149.39,149.12,149.18,54871.0,148.067,148.067,147.7994,147.8589,54871.0
2019-01-15 14:10:00,149.19,149.32,149.11,149.26,25426.0,147.8688,147.9977,147.7895,147.9382,25426.0
2019-01-15 14:15:00,149.26,149.37,149.03,149.37,25866.0,147.9382,148.0472,147.7102,148.0472,25866.0
2019-01-15 14:20:00,149.36,149.36,149.06,149.18,27338.0,148.0373,148.0373,147.74,147.8589,27338.0
2019-01-15 14:25:00,149.18,149.19,148.67,148.75,52538.0,147.8589,147.8688,147.3534,147.4327,52538.0
2019-01-15 14:30:00,148.71,148.77,148.51,148.75,42953.0,147.3931,147.4525,147.1948,147.4327,42953.0
2019-01-15 14:35:00,148.74,148.74,148.28,148.53,29936.0,147.4228,147.4228,146.9669,147.2147,29936.0
2019-01-15 14:40:00,148.51,148.82,148.47,148.66,39872.0,147.1948,147.5021,147.1552,147.3435,39872.0
2019-01-15 14:45:00,148.64,148.8,148.56,148.66,23688.0,147.3237,147.4823,147.2444,147.3435,23688.0
2019-01-15 14:50:00,148.69,149.0,148.69,148.93,27834.0,147.3732,147.6805,147.3732,147.6111,27834.0
2019-01-15 14:55:00,148.94,149.1,148.85,149.03,23656.0,147.621,147.7796,147.5318,147.7102,23656.0
2019-01-15 15:00:00,149.02,149.18,148.98,149.12,19208.0,147.7003,147.8589,147.6607,147.7994,19208.0
2019-01-15 15:05:00,149.14,149.37,149.07,149.26,28600.0,147.8193,148.0472,147.7499,147.9382,28600.0
2019-01-15 15:10:00,149.25,149.28,149.12,149.19,32901.0,147.9283,147.958,147.7994,147.8688,32901.0
2019-01-15 15:15:00,149.19,149.24,149.05,149.13,33703.0,147.8688,147.9184,147.7301,147.8093,33703.0
2019-01-15 15:20:00,149.13,149.13,148.89,148.99,26850.0,147.8093,147.8093,147.5715,147.6706,26850.0
2019-01-15 15:25:00,149.0,149.15,148.93,149.06,31259.0,147.6805,147.8292,147.6111,147.74,31259.0
2019-01-15 15:30:00,149.08,149.2,149.03,149.13,41158.0,147.7598,147.8787,147.7102,147.8093,41158.0
2019-01-15 15:35:00,149.14,149.27,149.09,149.27,38888.0,147.8193,147.9481,147.7697,147.9481,38888.0
2019-01-15 15:40:00,149.25,149.41,149.22,149.32,69953.0,147.9283,148.0869,147.8985,147.9977,69953.0
2019-01-15 15:45:00,149.31,149.42,149.22,149.27,78181.0,147.9877,148.0968,147.8985,147.9481,78181.0
2019-01-15 15:50:00,149.27,149.28,149.03,149.06,84476.0,147.9481,147.958,147.7102,147.74,84476.0
2019-01-15 15:55:00,149.08,149.27,148.93,149.2,204300.0,147.7598,147.9481,147.6111,147.8787,204300.0
2019-01-16 09:30:00,149.15,149.79,148.95,149.51,135458.0,147.8292,148.4635,147.6309,148.186,135458.0
2019-01-16 09:35:00,149.51,149.6,148.81,148.96,58524.0,148.186,148.2752,147.4922,147.6408,58524.0
2019-01-16 09:40:00,148.96,149.23,148.81,149.02,70527.0,147.6408,147.9085,147.4922,147.7003,70527.0
2019-01-16 09:45:00,149.01,149.68,148.97,149.26,66277.0,147.6904,148.3545,147.6508,147.9382,66277.0
2019-01-16 09:50:00,149.25,149.51,149.0,149.41,45109.0,147.9283,148.186,147.6805,148.0869,45109.0
2019-01-16 09:55:00,149.41,149.65,149.24,149.49,45216.0,148.0869,148.3247,147.9184,148.1662,45216.0
2019-01-16 10:00:00,149.43,149.53,149.14,149.23,44398.0,148.1067,148.2058,147.8193,147.9085,44398.0
2019-01-16 10:05:00,149.23,149.41,149.07,149.34,57712.0,147.9085,148.0869,147.7499,148.0175,57712.0
2019-01-16 10:10:00,149.37,149.41,149.18,149.26,29312.0,148.0472,148.0869,147.8589,147.9382,29312.0
2019-01-16 10:15:00,149.26,149.29,148.93,148.95,43016.0,147.9382,147.9679,147.6111,147.6309,43016.0
2019-01-16 10:20:00,148.92,148.94,148.26,148.42,48248.0,147.6012,147.621,146.947,147.1056,48248.0
2019-01-16 10:25:00,148.4,148.87,148.35,148.52,54960.0,147.0858,147.5516,147.0363,147.2047,54960.0
2019-01-16 10:30:00,148.52,148.62,148.26,148.4,73210.0,147.2047,147.3039,146.947,147.0858,73210.0
2019-01-16 10:35:00,148.34,148.54,148.2,148.26,45524.0,147.0263,147.2246,146.8876,146.947,45524.0
2019-01-16 10:40:00,148.23,148.33,147.8,148.09,99057.0,146.9173,147.0164,146.4911,146.7786,99057.0
2019-01-16 10:45:00,148.08,148.43,147.98,148.31,35930.0,146.7686,147.1155,146.6695,146.9966,35930.0
2019-01-16 10:50:00,148.29,148.44,148.14,148.39,32348.0,146.9768,147.1255,146.8281,147.0759,32348.0
2019-01-16 10:55:00,148.4,148.4,148.11,148.18,23731.0,147.0858,147.0858,146.7984,146.8678,23731.0
2019-01-16 11:00:00,148.15,148.35,148.02,148.07,25283.0,146.838,147.0363,146.7092,146.7587,25283.0
2019-01-16 11:05:00,148.05,148.11,147.91,148.08,38019.0,146.7389,146.7984,146.6001,146.7686,38019.0
2019-01-16 11:10:00,148.1,148.53,148.08,148.51,42529.0,146.7885,147.2147,146.7686,147.1948,42529.0
2019-01-16 11:15:00,148.5,148.51,148.31,148.39,37832.0,147.1849,147.1948,146.9966,147.0759,37832.0
2019-01-16 11:20:00,148.41,148.64,148.39,148.51,25625.0,147.0957,147.3237,147.0759,147.1948,25625.0
2019-01-16 11:25:00,148.51,148.65,148.42,148.65,20720.0,147.1948,147.3336,147.1056,147.3336,20720.0
2019-01-16 11:30:00,148.63,148.71,148.44,148.67,20289.0,147.3138,147.3931,147.1255,147.3534,20289.0
2019-01-16 11:35:00,148.68,148.79,148.51,148.55,17752.0,147.3633,147.4724,147.1948,147.2345,17752.0
2019-01-16 11:40:00,148.53,148.61,148.37,148.42,15412.0,147.2147,147.2939,147.0561,147.1056,15412.0
2019-01-16 11:45:00,148.44,148.45,148.09,148.11,18971.0,147.1255,147.1354,146.7786,146.7984,18971.0
2019-01-16 11:50:00,148.11,148.32,148.09,148.15,28542.0,146.7984,147.0065,146.7786,146.838,28542.0
2019-01-16 11:55:00,148.15,148.39,148.03,148.39,26307.0,146.838,147.0759,146.7191,147.0759,26307.0
2019-01-16 12:00:00,148.39,148.64,148.33,148.61,24972.0,147.0759,147.3237,147.0164,147.2939,24972.0
2019-01-16 12:05:00,148.61,148.69,148.41,148.46,27391.0,147.2939,147.3732,147.0957,147.1453,27391.0
2019-01-16 12:10:00,148.46,148.54,148.37,148.37,15270.0,147.1453,147.2246,147.0561,147.0561,15270.0
2019-01-16 12:15:00,148.33,148.45,148.06,148.34,28688.0,147.0164,147.1354,146.7488,147.0263,28688.0
2019-01-16 12:20:00,148.33,148.66,148.28,148.52,26813.0,147.0164,147.3435,146.9669,147.2047,26813.0
2019-01-16 12:25:00,148.52,148.58,148.35,148.58,21139.0,147.2047,147.2642,147.0363,147.2642,21139.0
2019-01-16 12:30:00,148.57,148.6,148.35,148.46,16994.0,147.2543,147.284,147.0363,147.1453,16994.0
2019-01-16 12:35:00,148.48,148.56,148.33,148.53,24747.0,147.1651,147.2444,147.0164,147.2147,24747.0
2019-01-16 12:40:00,148.56,148.72,148.56,148.66,17818.0,147.2444,147.403,147.2444,147.3435,17818.0
2019-01-16 12:45:00,148.64,148.75,148.58,148.64,17841.0,147.3237,147.4327,147.2642,147.3237,17841.0
2019-01-16 12:50:00,148.67,148.84,148.67,148.77,16277.0,147.3534,147.5219,147.3534,147.4525,16277.0
2019-01-16 12:55:00,148.8,148.82,148.62,148.68,13346.0,147.4823,147.5021,147.3039,147.3633,13346.0
2019-01-16 13:00:00,148.66,148.67,148.53,148.58,11429.0,147.3435,147.3534,147.2147,147.2642,11429.0
2019-01-16 13:05:00,148.63,148.63,148.48,148.55,16622.0,147.3138,147.3138,147.1651,147.2345,16622.0
2019-01-16 13:10:00,148.55,148.64,148.37,148.45,15354.0,147.2345,147.3237,147.0561,147.1354,15354.0
2019-01-16 13:15:00,148.41,148.54,148.31,148.48,15409.0,147.0957,147.2246,146.9966,147.1651,15409.0
2019-01-16 13:20:00,148.5,148.57,148.39,148.4,7968.0,147.1849,147.2543,147.0759,147.0858,7968.0
2019-01-16 13:25:00,148.44,148.45,148.3,148.41,18370.0,147.1255,147.1354,146.9867,147.0957,18370.0
2019-01-16 13:30:00,148.38,148.59,148.38,148.47,16994.0,147.066,147.2741,147.066,147.1552,16994.0
2019-01-16 13:35:00,148.45,148.52,148.38,148.49,15141.0,147.1354,147.2047,147.066,147.175,15141.0
2019-01-16 13:40:00,148.52,148.61,148.45,148.53,18659.0,147.2047,147.2939,147.1354,147.2147,18659.0
2019-01-16 13:45:00,148.53,148.61,148.39,148.6,8650.0,147.2147,147.2939,147.0759,147.284,8650.0
2019-01-16 13:50:00,148.6,148.66,148.53,148.62,13396.0,147.284,147.3435,147.2147,147.3039,13396.0
2019-01-16 13:55:00,148.63,148.68,148.55,148.59,14671.0,147.3138,147.3633,147.2345,147.2741,14671.0
2019-01-16 14:00:00,148.57,148.69,148.56,148.58,17836.0,147.2543,147.3732,147.2444,147.2642,17836.0
2019-01-16 14:05:00,148.56,148.57,148.45,148.52,18602.0,147.2444,147.2543,147.1354,147.2047,18602.0
2019-01-16 14:10:00,148.53,148.62,148.47,148.59,17690.0,147.2147,147.3039,147.1552,147.2741,17690.0
2019-01-16 14:15:00,148.58,148.77,148.57,148.71,17117.0,147.2642,147.4525,147.2543,147.3931,17117.0
2019-01-16 14:20:00,148.71,148.79,148.63,148.7,12820.0,147.3931,147.4724,147.3138,147.3832,12820.0
2019-01-16 14:25:00,148.72,148.76,148.61,148.7,13064.0,147.403,147.4426,147.2939,147.3832,13064.0
2019-01-16 14:30:00,148.73,148.9,148.64,148.88,22303.0,147.4129,147.5814,147.3237,147.5616,22303.0
2019-01-16 14:35:00,148.86,148.99,148.83,148.96,23611.0,147.5417,147.6706,147.512,147.6408,23611.0
2019-01-16 14:40:00,148.98,149.03,148.91,149.0,28971.0,147.6607,147.7102,147.5913,147.6805,28971.0
2019-01-16 14:45:00,149.02,149.15,148.97,149.15,37446.0,147.7003,147.8292,147.6508,147.8292,37446.0
2019-01-16 14:50:00,149.11,149.19,148.87,148.9,38353.0,147.7895,147.8688,147.5516,147.5814,38353.0
2019-01-16 14:55:00,148.91,148.98,148.75,148.79,32633.0,147.5913,147.6607,147.4327,147.4724,32633.0
2019-01-16 15:00:00,148.78,148.98,148.76,148.93,18663.0,147.4624,147.6607,147.4426,147.6111,18663.0
2019-01-16 15:05:00,148.96,149.02,148.82,148.86,15627.0,147.6408,147.7003,147.5021,147.5417,15627.0
2019-01-16 15:10:00,148.86,148.92,148.8,148.83,13860.0,147.5417,147.6012,147.4823,147.512,13860.0
2019-01-16 15:15:00,148.81,148.99,148.76,148.96,21109.0,147.4922,147.6706,147.4426,147.6408,21109.0
2019-01-16 15:20:00,148.98,149.04,148.92,148.97,23438.0,147.6607,147.7201,147.6012,147.6508,23438.0
2019-01-16 15:25:00,148.97,148.99,148.83,148.98,27383.0,147.6508,147.6706,147.512,147.6607,27383.0
2019-01-16 15:30:00,148.99,148.99,148.48,148.54,40117.0,147.6706,147.6706,147.1651,147.2246,40117.0
2019-01-16 15:35:00,148.56,148.71,148.53,148.68,25820.0,147.2444,147.3931,147.2147,147.3633,25820.0
2019-01-16 15:40:00,148.67,148.68,148.45,148.61,53991.0,147.3534,147.3633,147.1354,147.2939,53991.0
2019-01-16 15:45:00,148.59,148.83,148.52,148.72,41167.0,147.2741,147.512,147.2047,147.403,41167.0
2019-01-16 15:50:00,148.72,148.72,148.49,148.59,47640.0,147.403,147.403,147.175,147.2741,47640.0
2019-01-16 15:55:00,148.59,148.72,148.43,148.45,143517.0,147.2741,147.403,147.1155,147.1354,143517.0
2019-01-17 09:30:00,148.54,148.66,147.68,147.85,138006.0,147.2246,147.3435,146.3722,146.5407,138006.0
2019-01-17 09:35:00,147.85,148.93,147.84,148.91,58264.0,146.5407,147.6111,146.5308,147.5913,58264.0
2019-01-17 09:40:00,148.98,149.52,148.82,149.36,84229.0,147.6607,148.1959,147.5021,148.0373,84229.0
2019-01-17 09:45:00,149.3,149.48,149.16,149.3,26869.0,147.9778,148.1562,147.8391,147.9778,26869.0
2019-01-17 09:50:00,149.34,149.94,149.33,149.82,52501.0,148.0175,148.6122,148.0076,148.4932,52501.0
2019-01-17 09:55:00,149.86,150.71,149.85,150.7,199741.0,148.5329,149.3754,148.523,149.3654,199741.0
2019-01-17 10:00:00,150.69,150.72,149.85,149.91,79934.0,149.3555,149.3853,148.523,148.5824,79934.0
2019-01-17 10:05:00,149.91,150.05,149.6,149.63,49217.0,148.5824,148.7212,148.2752,148.3049,49217.0
2019-01-17 10:10:00,149.59,149.63,149.16,149.43,49058.0,148.2653,148.3049,147.8391,148.1067,49058.0
2019-01-17 10:15:00,149.45,149.53,148.79,148.9,47570.0,148.1265,148.2058,147.4724,147.5814,47570.0
2019-01-17 10:20:00,148.87,149.1,148.83,148.88,24895.0,147.5516,147.7796,147.512,147.5616,24895.0
2019-01-17 10:25:00,148.89,149.24,148.88,149.04,29728.0,147.5715,147.9184,147.5616,147.7201,29728.0
2019-01-17 10:30:00,149.03,149.07,148.75,148.84,25835.0,147.7102,147.7499,147.4327,147.5219,25835.0
2019-01-17 10:35:00,148.89,149.09,148.65,148.65,22449.0,147.5715,147.7697,147.3336,147.3336,22449.0
2019-01-17 10:40:00,148.65,148.68,148.48,148.59,23353.0,147.3336,147.3633,147.1651,147.2741,23353.0
2019-01-17 10:45:00,148.67,148.77,148.53,148.72,16924.0,147.3534,147.4525,147.2147,147.403,16924.0
2019-01-17 10:50:00,148.68,148.78,148.55,148.67,20317.0,147.3633,147.4624,147.2345,147.3534,20317.0
2019-01-17 10:55:00,148.66,148.93,148.64,148.72,51729.0,147.3435,147.6111,147.3237,147.403,51729.0
2019-01-17 11:00:00,148.74,148.87,148.65,148.8,21451.0,147.4228,147.5516,147.3336,147.4823,21451.0
2019-01-17 11:05:00,148.83,148.92,148.77,148.87,21802.0,147.512,147.6012,147.4525,147.5516,21802.0
2019-01-17 11:10:00,148.88,148.93,148.84,148.88,24892.0,147.5616,147.6111,147.5219,147.5616,24892.0
2019-01-17 11:15:00,148.86,148.97,148.78,148.85,92641.0,147.5417,147.6508,147.4624,147.5318,92641.0
2019-01-17 11:20:00,148.88,148.89,148.6,148.7,22015.0,147.5616,147.5715,147.284,147.3832,22015.0
2019-01-17 11:25:00,148.71,148.82,148.64,148.81,16434.0,147.3931,147.5021,147.3237,147.4922,16434.0
2019-01-17 11:30:00,148.8,148.94,148.75,148.9,23114.0,147.4823,147.621,147.4327,147.5814,23114.0
2019-01-17 11:35:00,148.9,148.92,148.7,148.88,28753.0,147.5814,147.6012,147.3832,147.5616,28753.0
2019-01-17 11:40:00,148.86,148.89,148.74,148.8,13982.0,147.5417,147.5715,147.4228,147.4823,13982.0
2019-01-17 11:45:00,148.81,148.86,148.61,148.69,30567.0,147.4922,147.5417,147.2939,147.3732,30567.0
2019-01-17 11:50:00,148.71,148.74,148.54,148.54,16130.0,147.3931,147.4228,147.2246,147.2246,16130.0
2019-01-17 11:55:00,148.58,148.8,148.55,148.76,14881.0,147.2642,147.4823,147.2345,147.4426,14881.0
2019-01-17 12:00:00,148.76,149.15,148.74,149.1,21197.0,147.4426,147.8292,147.4228,147.7796,21197.0
2019-01-17 12:05:00,149.11,149.11,148.85,148.95,17775.0,147.7895,147.7895,147.5318,147.6309,17775.0
2019-01-17 12:10:00,148.96,149.08,148.88,148.94,14665.0,147.6408,147.7598,147.5616,147.621,14665.0
2019-01-17 12:15:00,148.95,149.0,148.91,148.96,12705.0,147.6309,147.6805,147.5913,147.6408,12705.0
2019-01-17 12:20:00,148.94,149.02,148.92,149.01,18998.0,147.621,147.7003,147.6012,147.6904,18998.0
2019-01-17 12:25:00,149.02,149.08,148.94,149.07,12934.0,147.7003,147.7598,147.621,147.7499,12934.0
2019-01-17 12:30:00,149.1,149.26,149.03,149.17,28420.0,147.7796,147.9382,147.7102,147.849,28420.0
2019-01-17 12:35:00,149.18,149.22,149.12,149.13,10405.0,147.8589,147.8985,147.7994,147.8093,10405.0
2019-01-17 12:40:00,149.18,149.2,148.94,148.94,15352.0,147.8589,147.8787,147.621,147.621,15352.0
2019-01-17 12:45:00,148.95,148.96,148.76,148.82,16786.0,147.6309,147.6408,147.4426,147.5021,16786.0
2019-01-17 12:50:00,148.81,148.87,148.76,148.83,25729.0,147.4922,147.5516,147.4426,147.512,25729.0
2019-01-17 12:55:00,148.83,148.87,148.71,148.79,51237.0,147.512,147.5516,147.3931,147.4724,51237.0
2019-01-17 13:00:00,148.8,148.85,148.72,148.8,17431.0,147.4823,147.5318,147.403,147.4823,17431.0
2019-01-17 13:05:00,148.82,148.98,148.82,148.88,33473.0,147.5021,147.6607,147.5021,147.5616,33473.0
2019-01-17 13:10:00,148.86,148.94,148.81,148.91,26450.0,147.5417,147.621,147.4922,147.5913,26450.0
2019-01-17 13:15:00,148.88,148.97,148.85,148.92,18070.0,147.5616,147.6508,147.5318,147.6012,18070.0
2019-01-17 13:20:00,148.95,149.07,148.94,149.01,15859.0,147.6309,147.7499,147.621,147.6904,15859.0
2019-01-17 13:25:00,149.04,149.21,149.04,149.11,12043.0,147.7201,147.8886,147.7201,147.7895,12043.0
2019-01-17 13:30:00,149.12,149.24,149.11,149.2,13274.0,147.7994,147.9184,147.7895,147.8787,13274.0
2019-01-17 13:35:00,149.22,149.22,149.01,149.08,18046.0,147.8985,147.8985,147.6904,147.7598,18046.0
2019-01-17 13:40:00,149.08,149.09,148.89,148.89,14104.0,147.7598,147.7697,147.5715,147.5715,14104.0
2019-01-17 13:45:00,148.89,149.0,148.88,148.91,12037.0,147.5715,147.6805,147.5616,147.5913,12037.0
2019-01-17 13:50:00,148.93,149.0,148.88,148.98,9050.0,147.6111,147.6805,147.5616,147.6607,9050.0
2019-01-17 13:55:00,148.97,149.12,148.94,149.02,19104.0,147.6508,147.7994,147.621,147.7003,19104.0
2019-01-17 14:00:00,149.1,149.17,149.05,149.14,12391.0,147.7796,147.849,147.7301,147.8193,12391.0
2019-01-17 14:05:00,149.15,149.19,149.07,149.07,14236.0,147.8292,147.8688,147.7499,147.7499,14236.0
2019-01-17 14:10:00,149.1,149.12,148.97,149.03,19857.0,147.7796,147.7994,147.6508,147.7102,19857.0
2019-01-17 14:15:00,149.03,149.12,149.01,149.08,20133.0,147.7102,147.7994,147.6904,147.7598,20133.0
2019-01-17 14:20:00,149.11,149.13,148.98,149.05,12656.0,147.7895,147.8093,147.6607,147.7301,12656.0
2019-01-17 14:25:00,149.04,149.08,149.0,149.0,15542.0,147.7201,147.7598,147.6805,147.6805,15542.0
2019-01-17 14:30:00,149.01,149.09,148.95,149.08,22498.0,147.6904,147.7697,147.6309,147.7598,22498.0
2019-01-17 14:35:00,149.1,149.6,149.03,149.47,42435.0,147.7796,148.2752,147.7102,148.1463,42435.0
2019-01-17 14:40:00,149.53,150.0,149.53,149.95,64250.0,148.2058,148.6716,148.2058,148.6221,64250.0
2019-01-17 14:45:00,149.92,150.59,149.92,150.51,136707.0,148.5923,149.2564,148.5923,149.1771,136707.0
2019-01-17 14:50:00,150.51,150.55,149.92,149.97,48876.0,149.1771,149.2168,148.5923,148.6419,48876.0
2019-01-17 14:55:00,149.99,150.13,149.32,149.54,61479.0,148.6617,148.8005,147.9977,148.2157,61479.0
2019-01-17 15:00:00,149.56,149.64,149.29,149.46,36023.0,148.2355,148.3148,147.9679,148.1364,36023.0
2019-01-17 15:05:00,149.37,149.78,149.37,149.61,20082.0,148.0472,148.4536,148.0472,148.2851,20082.0
2019-01-17 15:10:00,149.63,149.68,149.45,149.6,38466.0,148.3049,148.3545,148.1265,148.2752,38466.0
2019-01-17 15:15:00,149.55,149.88,149.48,149.86,27613.0,148.2256,148.5527,148.1562,148.5329,27613.0
2019-01-17 15:20:00,149.81,149.84,149.71,149.71,17646.0,148.4833,148.5131,148.3842,148.3842,17646.0
2019-01-17 15:25:00,149.72,149.78,149.5,149.74,25336.0,148.3941,148.4536,148.1761,148.4139,25336.0
2019-01-17 15:30:00,149.74,149.96,149.68,149.9,31135.0,148.4139,148.632,148.3545,148.5725,31135.0
2019-01-17 15:35:00,149.87,149.94,149.77,149.82,31048.0,148.5428,148.6122,148.4437,148.4932,31048.0
2019-01-17 15:40:00,149.83,149.98,149.71,149.98,56631.0,148.5031,148.6518,148.3842,148.6518,56631.0
2019-01-17 15:45:00,149.98,150.06,149.74,149.81,58888.0,148.6518,148.7311,148.4139,148.4833,58888.0
2019-01-17 15:50:00,149.82,149.89,149.66,149.81,70555.0,148.4932,148.5626,148.3346,148.4833,70555.0
2019-01-17 15:55:00,149.82,149.94,149.71,149.85,134608.0,148.4932,148.6122,148.3842,148.523,134608.0
2019-01-18 09:30:00,151.83,152.26,151.3,151.83,582706.0,150.4854,150.9116,149.9601,150.4854,582706.0
2019-01-18 09:35:00,151.79,151.86,150.72,151.23,79223.0,150.4458,150.5152,149.3853,149.8907,79223.0
2019-01-18 09:40:00,151.24,151.74,151.02,151.44,71049.0,149.9007,150.3962,149.6826,150.0989,71049.0
2019-01-18 09:45:00,151.33,151.34,151.02,151.12,79497.0,149.9899,149.9998,149.6826,149.7817,79497.0
2019-01-18 09:50:00,151.13,151.35,150.83,151.24,93743.0,149.7916,150.0097,149.4943,149.9007,93743.0
2019-01-18 09:55:00,151.2,151.36,150.99,151.22,106955.0,149.861,150.0196,149.6529,149.8808,106955.0
2019-01-18 10:00:00,151.2,151.3,150.73,151.03,86468.0,149.861,149.9601,149.3952,149.6925,86468.0
2019-01-18 10:05:00,151.02,151.02,150.24,150.31,163721.0,149.6826,149.6826,148.9095,148.9789,163721.0
2019-01-18 10:10:00,150.3,150.73,150.29,150.65,54861.0,148.969,149.3952,148.9591,149.3159,54861.0
2019-01-18 10:15:00,150.71,151.58,150.71,151.29,68902.0,149.3754,150.2376,149.3754,149.9502,68902.0
2019-01-18 10:20:00,151.42,151.62,151.26,151.44,80545.0,150.0791,150.2773,149.9205,150.0989,80545.0
2019-01-18 10:25:00,151.46,151.58,151.32,151.43,76056.0,150.1187,150.2376,149.9799,150.089,76056.0
2019-01-18 10:30:00,151.45,151.8,151.36,151.76,47988.0,150.1088,150.4557,150.0196,150.4161,47988.0
2019-01-18 10:35:00,151.75,151.78,151.56,151.63,65346.0,150.4061,150.4359,150.2178,150.2872,65346.0
2019-01-18 10:40:00,151.63,152.17,151.61,152.17,71104.0,150.2872,150.8224,150.2674,150.8224,71104.0
2019-01-18 10:45:00,152.2,152.4,152.13,152.33,58461.0,150.8522,151.0504,150.7828,150.981,58461.0
2019-01-18 10:50:00,152.34,152.65,151.98,152.61,58451.0,150.9909,151.2982,150.6341,151.2585,58451.0
2019-01-18 10:55:00,152.65,152.99,152.57,152.94,83088.0,151.2982,151.6352,151.2189,151.5856,83088.0
2019-01-18 11:00:00,152.95,153.07,152.75,153.0,57929.0,151.5955,151.7145,151.3973,151.6451,57929.0
2019-01-18 11:05:00,153.0,153.09,152.85,152.98,57686.0,151.6451,151.7343,151.4964,151.6252,57686.0
2019-01-18 11:10:00,152.95,152.96,152.7,152.75,36542.0,151.5955,151.6054,151.3477,151.3973,36542.0
2019-01-18 11:15:00,152.75,152.87,152.71,152.77,60995.0,151.3973,151.5162,151.3576,151.4171,60995.0
2019-01-18 11:20:00,152.78,152.92,152.63,152.72,57442.0,151.427,151.5658,151.2783,151.3676,57442.0
2019-01-18 11:25:00,152.7,153.16,152.66,153.09,66255.0,151.3477,151.8037,151.3081,151.7343,66255.0
2019-01-18 11:30:00,153.05,153.07,152.88,152.94,44269.0,151.6946,151.7145,151.5261,151.5856,44269.0
2019-01-18 11:35:00,152.92,153.08,152.8,153.04,57435.0,151.5658,151.7244,151.4468,151.6847,57435.0
2019-01-18 11:40:00,153.05,153.2,153.0,153.1,26047.0,151.6946,151.8433,151.6451,151.7442,26047.0
2019-01-18 11:45:00,153.12,153.14,152.77,152.78,28747.0,151.764,151.7838,151.4171,151.427,28747.0
2019-01-18 11:50:00,152.82,152.92,152.62,152.92,25437.0,151.4667,151.5658,151.2684,151.5658,25437.0
2019-01-18 11:55:00,152.95,153.04,152.81,152.96,20040.0,151.5955,151.6847,151.4568,151.6054,20040.0
2019-01-18 12:00:00,153.03,153.2,153.0,153.14,28573.0,151.6748,151.8433,151.6451,151.7838,28573.0
2019-01-18 12:05:00,153.14,153.14,152.84,152.92,25802.0,151.7838,151.7838,151.4865,151.5658,25802.0
2019-01-18 12:10:00,152.89,153.2,152.88,153.16,49997.0,151.536,151.8433,151.5261,151.8037,49997.0
2019-01-18 12:15:00,153.14,153.27,152.94,152.99,44185.0,151.7838,151.9127,151.5856,151.6352,44185.0
2019-01-18 12:20:00,153.0,153.16,152.87,153.15,15842.0,151.6451,151.8037,151.5162,151.7937,15842.0
2019-01-18 12:25:00,153.16,153.21,153.05,153.13,19548.0,151.8037,151.8532,151.6946,151.7739,19548.0
2019-01-18 12:30:00,153.13,153.25,153.01,153.03,16128.0,151.7739,151.8929,151.655,151.6748,16128.0
2019-01-18 12:35:00,153.04,153.06,152.85,152.9,18165.0,151.6847,151.7045,151.4964,151.546,18165.0
2019-01-18 12:40:00,152.92,153.06,152.92,153.02,16186.0,151.5658,151.7045,151.5658,151.6649,16186.0
2019-01-18 12:45:00,153.03,153.03,152.79,152.85,11392.0,151.6748,151.6748,151.4369,151.4964,11392.0
2019-01-18 12:50:00,152.85,153.0,152.79,152.84,17104.0,151.4964,151.6451,151.4369,151.4865,17104.0
2019-01-18 12:55:00,152.85,153.05,152.79,153.01,20303.0,151.4964,151.6946,151.4369,151.655,20303.0
2019-01-18 13:00:00,153.0,153.06,152.91,152.98,18552.0,151.6451,151.7045,151.5559,151.6252,18552.0
2019-01-18 13:05:00,152.97,152.98,152.85,152.9,11923.0,151.6153,151.6252,151.4964,151.546,11923.0
2019-01-18 13:10:00,152.92,152.92,152.74,152.89,20860.0,151.5658,151.5658,151.3874,151.536,20860.0
2019-01-18 13:15:00,152.86,152.9,152.78,152.9,21639.0,151.5063,151.546,151.427,151.546,21639.0
2019-01-18 13:20:00,152.89,152.89,152.78,152.83,19096.0,151.536,151.536,151.427,151.4766,19096.0
2019-01-18 13:25:00,152.84,152.86,152.57,152.66,22112.0,151.4865,151.5063,151.2189,151.3081,22112.0
2019-01-18 13:30:00,152.68,152.74,152.5,152.58,26966.0,151.3279,151.3874,151.1495,151.2288,26966.0
2019-01-18 13:35:00,152.56,152.62,152.44,152.48,29162.0,151.209,151.2684,151.09,151.1297,29162.0
2019-01-18 13:40:00,152.45,152.6,152.42,152.52,28611.0,151.0999,151.2486,151.0702,151.1693,28611.0
2019-01-18 13:45:00,152.52,152.68,152.43,152.64,23752.0,151.1693,151.3279,151.0801,151.2883,23752.0
2019-01-18 13:50:00,152.62,152.73,152.62,152.65,14156.0,151.2684,151.3775,151.2684,151.2982,14156.0
2019-01-18 13:55:00,152.59,152.74,152.56,152.74,27324.0,151.2387,151.3874,151.209,151.3874,27324.0
2019-01-18 14:00:00,152.72,152.74,152.36,152.42,31625.0,151.3676,151.3874,151.0107,151.0702,31625.0
2019-01-18 14:05:00,152.4,152.5,152.24,152.5,37941.0,151.0504,151.1495,150.8918,151.1495,37941.0
2019-01-18 14:10:00,152.47,152.5,152.21,152.33,33122.0,151.1198,151.1495,150.8621,150.981,33122.0
2019-01-18 14:15:00,152.34,152.44,152.25,152.33,25691.0,150.9909,151.09,150.9017,150.981,25691.0
2019-01-18 14:20:00,152.31,152.38,152.18,152.29,29548.0,150.9612,151.0306,150.8323,150.9414,29548.0
2019-01-18 14:25:00,152.3,152.3,151.91,152.0,35969.0,150.9513,150.9513,150.5647,150.6539,35969.0
2019-01-18 14:30:00,151.95,152.03,151.73,151.81,38966.0,150.6044,150.6837,150.3863,150.4656,38966.0
2019-01-18 14:35:00,151.74,152.0,151.74,151.85,27402.0,150.3962,150.6539,150.3962,150.5053,27402.0
2019-01-18 14:40:00,151.83,152.16,151.83,152.02,38660.0,150.4854,150.8125,150.4854,150.6738,38660.0
2019-01-18 14:45:00,151.98,152.1,151.89,151.95,16768.0,150.6341,150.753,150.5449,150.6044,16768.0
2019-01-18 14:50:00,151.98,152.02,151.86,151.91,42165.0,150.6341,150.6738,150.5152,150.5647,42165.0
2019-01-18 14:55:00,151.92,152.18,151.87,152.16,32547.0,150.5746,150.8323,150.5251,150.8125,32547.0
2019-01-18 15:00:00,152.15,152.2,151.91,152.09,35723.0,150.8026,150.8522,150.5647,150.7431,35723.0
2019-01-18 15:05:00,152.09,152.22,152.03,152.19,57899.0,150.7431,150.872,150.6837,150.8422,57899.0
2019-01-18 15:10:00,152.21,152.37,152.13,152.23,54610.0,150.8621,151.0207,150.7828,150.8819,54610.0
2019-01-18 15:15:00,152.26,152.34,152.13,152.19,31226.0,150.9116,150.9909,150.7828,150.8422,31226.0
2019-01-18 15:20:00,152.21,152.23,151.91,151.91,37752.0,150.8621,150.8819,150.5647,150.5647,37752.0
2019-01-18 15:25:00,151.94,152.1,151.86,152.0,43592.0,150.5945,150.753,150.5152,150.6539,43592.0
2019-01-18 15:30:00,152.03,152.08,151.88,152.0,52246.0,150.6837,150.7332,150.535,150.6539,52246.0
2019-01-18 15:35:00,152.0,152.24,151.98,152.21,54153.0,150.6539,150.8918,150.6341,150.8621,54153.0
2019-01-18 15:40:00,152.2,152.32,152.15,152.3,70112.0,150.8522,150.9711,150.8026,150.9513,70112.0
2019-01-18 15:45:00,152.31,152.44,151.84,151.9,138517.0,150.9612,151.09,150.4953,150.5548,138517.0
2019-01-18 15:50:00,151.88,151.98,151.76,151.93,86194.0,150.535,150.6341,150.4161,150.5845,86194.0
2019-01-18 15:55:00,151.96,152.62,151.96,152.48,274680.0,150.6143,151.2684,150.6143,151.1297,274680.0
2019-01-22 09:30:00,150.34,150.88,150.01,150.38,211115.0,149.0086,149.5438,148.6816,149.0483,211115.0
2019-01-22 09:35:00,150.26,151.05,149.86,150.74,116021.0,148.9293,149.7123,148.5329,149.4051,116021.0
2019-01-22 09:40:00,150.77,150.77,150.25,150.37,52498.0,149.4348,149.4348,148.9194,149.0384,52498.0
2019-01-22 09:45:00,150.32,150.43,149.82,149.89,58194.0,148.9888,149.0978,148.4932,148.5626,58194.0
2019-01-22 09:50:00,149.92,150.16,149.6,150.16,79294.0,148.5923,148.8302,148.2752,148.8302,79294.0
2019-01-22 09:55:00,150.2,150.95,150.19,150.66,73452.0,148.8699,149.6132,148.86,149.3258,73452.0
2019-01-22 10:00:00,150.59,150.65,150.35,150.57,37354.0,149.2564,149.3159,149.0185,149.2366,37354.0
2019-01-22 10:05:00,150.6,150.6,150.06,150.56,30600.0,149.2663,149.2663,148.7311,149.2267,30600.0
2019-01-22 10:10:00,150.55,151.0,150.55,150.61,26659.0,149.2168,149.6628,149.2168,149.2762,26659.0
2019-01-22 10:15:00,150.61,150.9,150.52,150.8,40723.0,149.2762,149.5637,149.187,149.4646,40723.0
2019-01-22 10:20:00,150.86,151.38,150.85,151.18,38183.0,149.524,150.0394,149.5141,149.8412,38183.0
2019-01-22 10:25:00,151.22,151.32,150.93,151.06,14028.0,149.8808,149.9799,149.5934,149.7223,14028.0
2019-01-22 10:30:00,151.14,151.21,151.03,151.1,26234.0,149.8015,149.8709,149.6925,149.7619,26234.0
2019-01-22 10:35:00,151.0,151.32,150.97,151.1,28544.0,149.6628,149.9799,149.633,149.7619,28544.0
2019-01-22 10:40:00,151.08,151.09,150.61,150.75,30826.0,149.7421,149.752,149.2762,149.415,30826.0
2019-01-22 10:45:00,150.76,150.86,150.46,150.67,20775.0,149.4249,149.524,149.1276,149.3357,20775.0
2019-01-22 10:50:00,150.66,151.01,150.63,150.84,22625.0,149.3258,149.6727,149.2961,149.5042,22625.0
2019-01-22 10:55:00,150.85,150.96,150.48,150.49,21883.0,149.5141,149.6231,149.1474,149.1573,21883.0
2019-01-22 11:00:00,150.44,150.72,150.4,150.62,20072.0,149.1077,149.3853,149.0681,149.2861,20072.0
2019-01-22 11:05:00,150.62,150.78,150.43,150.43,10677.0,149.2861,149.4447,149.0978,149.0978,10677.0
2019-01-22 11:10:00,150.4,150.64,150.27,150.28,25408.0,149.0681,149.306,148.9392,148.9492,25408.0
2019-01-22 11:15:00,150.31,150.49,150.25,150.26,18863.0,148.9789,149.1573,148.9194,148.9293,18863.0
2019-01-22 11:20:00,150.25,150.47,150.15,150.4,28888.0,148.9194,149.1375,148.8203,149.0681,28888.0
2019-01-22 11:25:00,150.42,150.51,150.31,150.33,16630.0,149.0879,149.1771,148.9789,148.9987,16630.0
2019-01-22 11:30:00,150.33,150.61,150.31,150.47,14460.0,148.9987,149.2762,148.9789,149.1375,14460.0
2019-01-22 11:35:00,150.51,150.68,150.46,150.59,14460.0,149.1771,149.3456,149.1276,149.2564,14460.0
2019-01-22 11:40:00,150.57,150.59,150.14,150.24,26708.0,149.2366,149.2564,148.8104,148.9095,26708.0
2019-01-22 11:45:00,150.22,150.3,150.05,150.18,29640.0,148.8897,148.969,148.7212,148.85,29640.0
2019-01-22 11:50:00,150.16,150.42,150.11,150.28,66987.0,148.8302,149.0879,148.7807,148.9492,66987.0
2019-01-22 11:55:00,150.26,150.26,149.8,149.88,34510.0,148.9293,148.9293,148.4734,148.5527,34510.0
2019-01-22 12:00:00,149.85,150.1,149.75,150.0,46820.0,148.523,148.7708,148.4239,148.6716,46820.0
2019-01-22 12:05:00,149.97,150.24,149.93,150.16,39568.0,148.6419,148.9095,148.6023,148.8302,39568.0
2019-01-22 12:10:00,150.17,150.21,149.96,150.02,16065.0,148.8401,148.8798,148.632,148.6915,16065.0
2019-01-22 12:15:00,150.07,150.24,150.07,150.12,18409.0,148.741,148.9095,148.741,148.7906,18409.0
2019-01-22 12:20:00,150.18,150.29,150.06,150.07,9171.0,148.85,148.9591,148.7311,148.741,9171.0
2019-01-22 12:25:00,150.09,150.2,149.89,150.0,17804.0,148.7608,148.8699,148.5626,148.6716,17804.0
2019-01-22 12:30:00,149.97,150.05,149.82,149.85,15435.0,148.6419,148.7212,148.4932,148.523,15435.0
2019-01-22 12:35:00,149.86,150.08,149.77,149.93,19042.0,148.5329,148.7509,148.4437,148.6023,19042.0
2019-01-22 12:40:00,149.9,150.07,149.86,150.07,14660.0,148.5725,148.741,148.5329,148.741,14660.0
2019-01-22 12:45:00,150.1,150.16,149.93,149.99,23000.0,148.7708,148.8302,148.6023,148.6617,23000.0
2019-01-22 12:50:00,150.0,150.02,149.91,149.91,11652.0,148.6716,148.6915,148.5824,148.5824,11652.0
2019-01-22 12:55:00,149.92,149.96,149.87,149.87,13037.0,148.5923,148.632,148.5428,148.5428,13037.0
2019-01-22 13:00:00,149.87,149.88,149.54,149.64,24991.0,148.5428,148.5527,148.2157,148.3148,24991.0
2019-01-22 13:05:00,149.65,149.74,149.35,149.38,32907.0,148.3247,148.4139,148.0274,148.0571,32907.0
2019-01-22 13:10:00,149.38,149.5,149.12,149.28,60356.0,148.0571,148.1761,147.7994,147.958,60356.0
2019-01-22 13:15:00,149.29,149.39,148.89,148.91,58471.0,147.9679,148.067,147.5715,147.5913,58471.0
2019-01-22 13:20:00,148.9,149.11,148.59,148.68,95129.0,147.5814,147.7895,147.2741,147.3633,95129.0
2019-01-22 13:25:00,148.64,149.12,148.58,148.95,46216.0,147.3237,147.7994,147.2642,147.6309,46216.0
2019-01-22 13:30:00,148.91,148.96,148.74,148.86,30679.0,147.5913,147.6408,147.4228,147.5417,30679.0
2019-01-22 13:35:00,148.88,149.05,148.85,149.02,28013.0,147.5616,147.7301,147.5318,147.7003,28013.0
2019-01-22 13:40:00,149.02,149.04,148.72,148.75,38390.0,147.7003,147.7201,147.403,147.4327,38390.0
2019-01-22 13:45:00,148.77,148.88,148.69,148.84,29840.0,147.4525,147.5616,147.3732,147.5219,29840.0
2019-01-22 13:50:00,148.84,148.99,148.73,148.75,24514.0,147.5219,147.6706,147.4129,147.4327,24514.0
2019-01-22 13:55:00,148.76,148.9,148.75,148.83,24141.0,147.4426,147.5814,147.4327,147.512,24141.0
2019-01-22 14:00:00,148.81,149.01,148.78,148.82,30905.0,147.4922,147.6904,147.4624,147.5021,30905.0
2019-01-22 14:05:00,148.79,148.93,148.66,148.68,31865.0,147.4724,147.6111,147.3435,147.3633,31865.0
2019-01-22 14:10:00,148.67,148.67,148.55,148.56,23824.0,147.3534,147.3534,147.2345,147.2444,23824.0
2019-01-22 14:15:00,148.56,148.67,148.46,148.54,36743.0,147.2444,147.3534,147.1453,147.2246,36743.0
2019-01-22 14:20:00,148.55,148.64,148.19,148.22,39217.0,147.2345,147.3237,146.8777,146.9074,39217.0
2019-01-22 14:25:00,148.19,148.31,148.0,148.05,59604.0,146.8777,146.9966,146.6894,146.7389,59604.0
2019-01-22 14:30:00,148.04,148.22,148.03,148.18,62399.0,146.729,146.9074,146.7191,146.8678,62399.0
2019-01-22 14:35:00,148.2,148.42,148.1,148.19,30127.0,146.8876,147.1056,146.7885,146.8777,30127.0
2019-01-22 14:40:00,148.21,148.44,148.07,148.13,40960.0,146.8975,147.1255,146.7587,146.8182,40960.0
2019-01-22 14:45:00,148.13,148.31,147.91,148.02,39338.0,146.8182,146.9966,146.6001,146.7092,39338.0
2019-01-22 14:50:00,148.0,148.18,147.75,147.95,78804.0,146.6894,146.8678,146.4416,146.6398,78804.0
2019-01-22 14:55:00,147.95,148.06,147.79,147.88,56530.0,146.6398,146.7488,146.4812,146.5704,56530.0
2019-01-22 15:00:00,147.87,147.93,147.51,147.59,57011.0,146.5605,146.62,146.2037,146.283,57011.0
2019-01-22 15:05:00,147.57,147.76,147.4,147.63,65083.0,146.2632,146.4515,146.0947,146.3226,65083.0
2019-01-22 15:10:00,147.65,148.08,147.59,148.08,54586.0,146.3424,146.7686,146.283,146.7686,54586.0
2019-01-22 15:15:00,148.08,148.27,148.0,148.05,101273.0,146.7686,146.957,146.6894,146.7389,101273.0
2019-01-22 15:20:00,148.05,148.3,148.0,148.2,57357.0,146.7389,146.9867,146.6894,146.8876,57357.0
2019-01-22 15:25:00,148.18,148.32,148.04,148.26,32767.0,146.8678,147.0065,146.729,146.947,32767.0
2019-01-22 15:30:00,148.3,148.35,148.02,148.02,38393.0,146.9867,147.0363,146.7092,146.7092,38393.0
2019-01-22 15:35:00,148.0,148.71,147.84,148.71,80905.0,146.6894,147.3931,146.5308,147.3931,80905.0
2019-01-22 15:40:00,148.74,148.91,148.33,148.39,63974.0,147.4228,147.5913,147.0164,147.0759,63974.0
2019-01-22 15:45:00,148.32,148.48,148.17,148.37,72684.0,147.0065,147.1651,146.8578,147.0561,72684.0
2019-01-22 15:50:00,148.35,148.46,148.1,148.21,85135.0,147.0363,147.1453,146.7885,146.8975,85135.0
2019-01-22 15:55:00,148.25,149.0,148.11,149.0,217196.0,146.9371,147.6805,146.7984,147.6805,217196.0
2019-01-23 09:30:00,149.73,150.06,149.02,149.51,100984.0,148.404,148.7311,147.7003,148.186,100984.0
2019-01-23 09:35:00,149.5,150.05,149.45,149.77,47269.0,148.1761,148.7212,148.1265,148.4437,47269.0
2019-01-23 09:40:00,149.75,150.27,149.44,149.53,49056.0,148.4239,148.9392,148.1166,148.2058,49056.0
2019-01-23 09:45:00,149.44,150.38,149.44,150.35,56742.0,148.1166,149.0483,148.1166,149.0185,56742.0
2019-01-23 09:50:00,150.38,150.51,150.18,150.41,40385.0,149.0483,149.1771,148.85,149.078,40385.0
2019-01-23 09:55:00,150.43,150.8,150.27,150.41,36061.0,149.0978,149.4646,148.9392,149.078,36061.0
2019-01-23 10:00:00,150.42,150.49,150.12,150.43,24615.0,149.0879,149.1573,148.7906,149.0978,24615.0
2019-01-23 10:05:00,150.4,150.44,149.95,150.11,39022.0,149.0681,149.1077,148.6221,148.7807,39022.0
2019-01-23 10:10:00,150.08,150.28,149.97,150.11,32786.0,148.7509,148.9492,148.6419,148.7807,32786.0
2019-01-23 10:15:00,150.09,150.24,149.69,149.73,31337.0,148.7608,148.9095,148.3644,148.404,31337.0
2019-01-23 10:20:00,149.77,149.9,149.55,149.67,32276.0,148.4437,148.5725,148.2256,148.3446,32276.0
2019-01-23 10:25:00,149.66,149.72,149.25,149.31,30338.0,148.3346,148.3941,147.9283,147.9877,30338.0
2019-01-23 10:30:00,149.29,149.51,149.1,149.46,22375.0,147.9679,148.186,147.7796,148.1364,22375.0
2019-01-23 10:35:00,149.46,149.59,149.3,149.3,26714.0,148.1364,148.2653,147.9778,147.9778,26714.0
2019-01-23 10:40:00,149.33,149.43,148.88,148.89,26826.0,148.0076,148.1067,147.5616,147.5715,26826.0
2019-01-23 10:45:00,148.89,148.89,148.6,148.63,25382.0,147.5715,147.5715,147.284,147.3138,25382.0
2019-01-23 10:50:00,148.61,148.76,148.44,148.52,29880.0,147.2939,147.4426,147.1255,147.2047,29880.0
2019-01-23 10:55:00,148.53,148.8,148.51,148.68,22497.0,147.2147,147.4823,147.1948,147.3633,22497.0
2019-01-23 11:00:00,148.69,149.02,148.55,148.98,23713.0,147.3732,147.7003,147.2345,147.6607,23713.0
2019-01-23 11:05:00,149.02,149.24,148.93,149.0,47168.0,147.7003,147.9184,147.6111,147.6805,47168.0
2019-01-23 11:10:00,148.99,149.35,148.99,149.26,45461.0,147.6706,148.0274,147.6706,147.9382,45461.0
2019-01-23 11:15:00,149.24,149.41,148.7,148.77,28624.0,147.9184,148.0869,147.3832,147.4525,28624.0
2019-01-23 11:20:00,148.7,148.79,148.5,148.5,28308.0,147.3832,147.4724,147.1849,147.1849,28308.0
2019-01-23 11:25:00,148.51,148.77,148.34,148.71,34634.0,147.1948,147.4525,147.0263,147.3931,34634.0
2019-01-23 11:30:00,148.72,148.9,148.62,148.9,17917.0,147.403,147.5814,147.3039,147.5814,17917.0
2019-01-23 11:35:00,148.89,148.95,148.66,148.85,20909.0,147.5715,147.6309,147.3435,147.5318,20909.0
2019-01-23 11:40:00,148.82,148.84,148.56,148.56,15421.0,147.5021,147.5219,147.2444,147.2444,15421.0
2019-01-23 11:45:00,148.56,148.61,148.27,148.27,21678.0,147.2444,147.2939,146.957,146.957,21678.0
2019-01-23 11:50:00,148.28,148.4,147.85,147.93,38431.0,146.9669,147.0858,146.5407,146.62,38431.0
2019-01-23 11:55:00,147.96,148.18,147.85,148.17,43357.0,146.6497,146.8678,146.5407,146.8578,43357.0
2019-01-23 12:00:00,148.16,148.36,148.1,148.17,26815.0,146.8479,147.0462,146.7885,146.8578,26815.0
2019-01-23 12:05:00,148.18,148.21,147.75,147.87,30639.0,146.8678,146.8975,146.4416,146.5605,30639.0
2019-01-23 12:10:00,147.91,148.14,147.9,148.06,21903.0,146.6001,146.8281,146.5902,146.7488,21903.0
2019-01-23 12:15:00,148.04,148.04,147.66,147.79,15863.0,146.729,146.729,146.3524,146.4812,15863.0
2019-01-23 12:20:00,147.8,148.04,147.65,147.98,26881.0,146.4911,146.729,146.3424,146.6695,26881.0
2019-01-23 12:25:00,148.0,148.22,147.91,148.06,17319.0,146.6894,146.9074,146.6001,146.7488,17319.0
2019-01-23 12:30:00,148.03,148.34,147.99,148.24,18868.0,146.7191,147.0263,146.6794,146.9272,18868.0
2019-01-23 12:35:00,148.27,148.31,147.99,148.08,20682.0,146.957,146.9966,146.6794,146.7686,20682.0
2019-01-23 12:40:00,148.08,148.31,148.01,148.3,16228.0,146.7686,146.9966,146.6993,146.9867,16228.0
2019-01-23 12:45:00,148.33,148.46,148.25,148.4,23081.0,147.0164,147.1453,146.9371,147.0858,23081.0
2019-01-23 12:50:00,148.41,148.53,148.33,148.45,14134.0,147.0957,147.2147,147.0164,147.1354,14134.0
2019-01-23 12:55:00,148.44,148.74,148.33,148.64,16429.0,147.1255,147.4228,147.0164,147.3237,16429.0
2019-01-23 13:00:00,148.61,148.65,148.2,148.25,13223.0,147.2939,147.3336,146.8876,146.9371,13223.0
2019-01-23 13:05:00,148.23,148.63,148.16,148.62,15645.0,146.9173,147.3138,146.8479,147.3039,15645.0
2019-01-23 13:10:00,148.62,148.63,148.46,148.48,18656.0,147.3039,147.3138,147.1453,147.1651,18656.0
2019-01-23 13:15:00,148.5,148.92,148.5,148.77,21922.0,147.1849,147.6012,147.1849,147.4525,21922.0
2019-01-23 13:20:00,148.77,148.91,148.69,148.74,10722.0,147.4525,147.5913,147.3732,147.4228,10722.0
2019-01-23 13:25:00,148.72,148.79,148.54,148.61,13064.0,147.403,147.4724,147.2246,147.2939,13064.0
2019-01-23 13:30:00,148.62,148.9,148.6,148.75,16616.0,147.3039,147.5814,147.284,147.4327,16616.0
2019-01-23 13:35:00,148.79,148.89,148.74,148.79,17469.0,147.4724,147.5715,147.4228,147.4724,17469.0
2019-01-23 13:40:00,148.81,148.86,148.64,148.81,18291.0,147.4922,147.5417,147.3237,147.4922,18291.0
2019-01-23 13:45:00,148.84,148.95,148.73,148.77,13850.0,147.5219,147.6309,147.4129,147.4525,13850.0
2019-01-23 13:50:00,148.76,148.82,148.64,148.78,9545.0,147.4426,147.5021,147.3237,147.4624,9545.0
2019-01-23 13:55:00,148.77,148.84,148.59,148.72,17791.0,147.4525,147.5219,147.2741,147.403,17791.0
2019-01-23 14:00:00,148.75,149.25,148.74,149.14,24170.0,147.4327,147.9283,147.4228,147.8193,24170.0
2019-01-23 14:05:00,149.15,149.16,148.96,149.09,12111.0,147.8292,147.8391,147.6408,147.7697,12111.0
2019-01-23 14:10:00,149.09,149.09,148.92,148.94,12164.0,147.7697,147.7697,147.6012,147.621,12164.0
2019-01-23 14:15:00,148.95,148.97,148.72,148.78,34688.0,147.6309,147.6508,147.403,147.4624,34688.0
2019-01-23 14:20:00,148.8,149.05,148.78,149.04,16176.0,147.4823,147.7301,147.4624,147.7201,16176.0
2019-01-23 14:25:00,149.03,149.34,148.94,149.24,25208.0,147.7102,148.0175,147.621,147.9184,25208.0
2019-01-23 14:30:00,149.18,149.19,148.71,148.97,27014.0,147.8589,147.8688,147.3931,147.6508,27014.0
2019-01-23 14:35:00,148.94,149.15,148.83,149.0,32597.0,147.621,147.8292,147.512,147.6805,32597.0
2019-01-23 14:40:00,149.01,149.05,148.77,148.79,22249.0,147.6904,147.7301,147.4525,147.4724,22249.0
2019-01-23 14:45:00,148.79,148.82,148.65,148.8,23709.0,147.4724,147.5021,147.3336,147.4823,23709.0
2019-01-23 14:50:00,148.79,148.98,148.76,148.82,18419.0,147.4724,147.6607,147.4426,147.5021,18419.0
2019-01-23 14:55:00,148.81,148.94,148.72,148.82,19005.0,147.4922,147.621,147.403,147.5021,19005.0
2019-01-23 15:00:00,148.8,149.1,148.79,148.99,19986.0,147.4823,147.7796,147.4724,147.6706,19986.0
2019-01-23 15:05:00,149.02,149.09,148.79,148.88,16852.0,147.7003,147.7697,147.4724,147.5616,16852.0
2019-01-23 15:10:00,148.85,149.08,148.8,149.01,18282.0,147.5318,147.7598,147.4823,147.6904,18282.0
2019-01-23 15:15:00,149.02,149.3,149.02,149.25,22959.0,147.7003,147.9778,147.7003,147.9283,22959.0
2019-01-23 15:20:00,149.25,149.58,149.21,149.37,27327.0,147.9283,148.2554,147.8886,148.0472,27327.0
2019-01-23 15:25:00,149.39,149.54,149.29,149.5,24678.0,148.067,148.2157,147.9679,148.1761,24678.0
2019-01-23 15:30:00,149.52,149.6,149.34,149.37,25480.0,148.1959,148.2752,148.0175,148.0472,25480.0
2019-01-23 15:35:00,149.39,149.55,149.36,149.5,36597.0,148.067,148.2256,148.0373,148.1761,36597.0
2019-01-23 15:40:00,149.51,149.58,149.35,149.47,53084.0,148.186,148.2554,148.0274,148.1463,53084.0
2019-01-23 15:45:00,149.51,149.74,149.45,149.72,63894.0,148.186,148.4139,148.1265,148.3941,63894.0
2019-01-23 15:50:00,149.72,149.72,149.4,149.42,54970.0,148.3941,148.3941,148.077,148.0968,54970.0
2019-01-23 15:55:00,149.43,149.8,149.4,149.73,154774.0,148.1067,148.4734,148.077,148.404,154774.0
2019-01-24 09:30:00,149.95,150.47,149.49,149.91,129564.0,148.6221,149.1375,148.1662,148.5824,129564.0
2019-01-24 09:35:00,150.0,150.3,149.39,149.55,85408.0,148.6716,148.969,148.067,148.2256,85408.0
2019-01-24 09:40:00,149.58,149.72,148.75,149.7,76775.0,148.2554,148.3941,147.4327,148.3743,76775.0
2019-01-24 09:45:00,149.77,150.44,149.74,150.34,110807.0,148.4437,149.1077,148.4139,149.0086,110807.0
2019-01-24 09:50:00,150.38,150.5,149.86,150.05,60850.0,149.0483,149.1672,148.5329,148.7212,60850.0
2019-01-24 09:55:00,150.0,150.17,149.5,149.55,40403.0,148.6716,148.8401,148.1761,148.2256,40403.0
2019-01-24 10:00:00,149.62,149.7,149.17,149.31,215827.0,148.295,148.3743,147.849,147.9877,215827.0
2019-01-24 10:05:00,149.26,149.48,149.24,149.3,22620.0,147.9382,148.1562,147.9184,147.9778,22620.0
2019-01-24 10:10:00,149.27,149.5,149.13,149.43,38177.0,147.9481,148.1761,147.8093,148.1067,38177.0
2019-01-24 10:15:00,149.43,149.52,149.13,149.18,107358.0,148.1067,148.1959,147.8093,147.8589,107358.0
2019-01-24 10:20:00,149.26,149.38,149.0,149.33,41213.0,147.9382,148.0571,147.6805,148.0076,41213.0
2019-01-24 10:25:00,149.31,149.43,149.17,149.31,45866.0,147.9877,148.1067,147.849,147.9877,45866.0
2019-01-24 10:30:00,149.36,149.4,149.09,149.12,21866.0,148.0373,148.077,147.7697,147.7994,21866.0
2019-01-24 10:35:00,149.12,149.16,148.2,148.41,96669.0,147.7994,147.8391,146.8876,147.0957,96669.0
2019-01-24 10:40:00,148.46,148.58,148.32,148.33,40682.0,147.1453,147.2642,147.0065,147.0164,40682.0
2019-01-24 10:45:00,148.31,148.41,148.0,148.05,58432.0,146.9966,147.0957,146.6894,146.7389,58432.0
2019-01-24 10:50:00,148.01,148.21,147.98,148.15,26088.0,146.6993,146.8975,146.6695,146.838,26088.0
2019-01-24 10:55:00,148.14,148.2,147.83,147.84,48043.0,146.8281,146.8876,146.5209,146.5308,48043.0
2019-01-24 11:00:00,147.89,147.98,147.72,147.72,61791.0,146.5803,146.6695,146.4118,146.4118,61791.0
2019-01-24 11:05:00,147.72,147.78,147.1,147.18,216908.0,146.4118,146.4713,145.7973,145.8766,216908.0
2019-01-24 11:10:00,147.16,147.29,146.52,147.05,179507.0,145.8568,145.9856,145.2225,145.7478,179507.0
2019-01-24 11:15:00,147.04,147.1,146.89,147.05,61181.0,145.7379,145.7973,145.5892,145.7478,61181.0
2019-01-24 11:20:00,147.02,147.08,146.93,146.96,51899.0,145.718,145.7775,145.6288,145.6586,51899.0
2019-01-24 11:25:00,146.96,147.28,146.76,147.22,46312.0,145.6586,145.9757,145.4603,145.9163,46312.0
2019-01-24 11:30:00,147.3,147.73,147.25,147.66,58749.0,145.9955,146.4217,145.946,146.3524,58749.0
2019-01-24 11:35:00,147.7,148.05,147.69,147.94,39676.0,146.392,146.7389,146.3821,146.6299,39676.0
2019-01-24 11:40:00,147.94,148.08,147.6,147.6,50462.0,146.6299,146.7686,146.2929,146.2929,50462.0
2019-01-24 11:45:00,147.61,147.87,147.55,147.79,54207.0,146.3028,146.5605,146.2433,146.4812,54207.0
2019-01-24 11:50:00,147.82,147.91,147.66,147.81,31613.0,146.5109,146.6001,146.3524,146.501,31613.0
2019-01-24 11:55:00,147.83,148.03,147.75,147.9,34408.0,146.5209,146.7191,146.4416,146.5902,34408.0
2019-01-24 12:00:00,147.92,147.98,147.81,147.92,22208.0,146.6101,146.6695,146.501,146.6101,22208.0
2019-01-24 12:05:00,147.92,147.93,147.77,147.82,24924.0,146.6101,146.62,146.4614,146.5109,24924.0
2019-01-24 12:10:00,147.81,147.87,147.67,147.85,37002.0,146.501,146.5605,146.3623,146.5407,37002.0
2019-01-24 12:15:00,147.83,148.2,147.83,148.0,42232.0,146.5209,146.8876,146.5209,146.6894,42232.0
2019-01-24 12:20:00,148.0,148.03,147.8,147.92,49736.0,146.6894,146.7191,146.4911,146.6101,49736.0
2019-01-24 12:25:00,147.95,147.96,147.72,147.74,22498.0,146.6398,146.6497,146.4118,146.4317,22498.0
2019-01-24 12:30:00,147.73,147.87,147.69,147.7,31169.0,146.4217,146.5605,146.3821,146.392,31169.0
2019-01-24 12:35:00,147.69,147.77,147.54,147.74,28988.0,146.3821,146.4614,146.2334,146.4317,28988.0
2019-01-24 12:40:00,147.7,147.71,147.58,147.66,22576.0,146.392,146.4019,146.2731,146.3524,22576.0
2019-01-24 12:45:00,147.65,147.66,147.42,147.51,68770.0,146.3424,146.3524,146.1145,146.2037,68770.0
2019-01-24 12:50:00,147.55,147.56,147.28,147.4,25669.0,146.2433,146.2532,145.9757,146.0947,25669.0
2019-01-24 12:55:00,147.38,147.43,147.35,147.38,21055.0,146.0748,146.1244,146.0451,146.0748,21055.0
2019-01-24 13:00:00,147.38,147.49,147.13,147.29,36411.0,146.0748,146.1839,145.8271,145.9856,36411.0
2019-01-24 13:05:00,147.31,147.38,147.2,147.26,18515.0,146.0055,146.0748,145.8964,145.9559,18515.0
2019-01-24 13:10:00,147.24,147.25,147.01,147.08,23718.0,145.9361,145.946,145.7081,145.7775,23718.0
2019-01-24 13:15:00,147.11,147.18,146.89,147.18,20120.0,145.8072,145.8766,145.5892,145.8766,20120.0
2019-01-24 13:20:00,147.22,147.33,147.18,147.22,22882.0,145.9163,146.0253,145.8766,145.9163,22882.0
2019-01-24 13:25:00,147.21,147.43,147.13,147.42,27459.0,145.9063,146.1244,145.8271,146.1145,27459.0
2019-01-24 13:30:00,147.38,147.66,147.29,147.66,38121.0,146.0748,146.3524,145.9856,146.3524,38121.0
2019-01-24 13:35:00,147.64,147.69,147.52,147.62,23249.0,146.3325,146.3821,146.2136,146.3127,23249.0
2019-01-24 13:40:00,147.63,147.72,147.48,147.53,30962.0,146.3226,146.4118,146.174,146.2235,30962.0
2019-01-24 13:45:00,147.53,147.71,147.5,147.68,29647.0,146.2235,146.4019,146.1938,146.3722,29647.0
2019-01-24 13:50:00,147.69,147.79,147.63,147.76,20405.0,146.3821,146.4812,146.3226,146.4515,20405.0
2019-01-24 13:55:00,147.73,147.79,147.62,147.71,20405.0,146.4217,146.4812,146.3127,146.4019,20405.0
2019-01-24 14:00:00,147.72,147.76,147.58,147.65,28329.0,146.4118,146.4515,146.2731,146.3424,28329.0
2019-01-24 14:05:00,147.72,147.99,147.72,147.83,31045.0,146.4118,146.6794,146.4118,146.5209,31045.0
2019-01-24 14:10:00,147.86,147.88,147.75,147.8,16124.0,146.5506,146.5704,146.4416,146.4911,16124.0
2019-01-24 14:15:00,147.78,147.88,147.67,147.78,23051.0,146.4713,146.5704,146.3623,146.4713,23051.0
2019-01-24 14:20:00,147.75,147.95,147.75,147.85,18686.0,146.4416,146.6398,146.4416,146.5407,18686.0
2019-01-24 14:25:00,147.89,147.96,147.72,147.92,39168.0,146.5803,146.6497,146.4118,146.6101,39168.0
2019-01-24 14:30:00,147.9,147.9,147.72,147.85,25609.0,146.5902,146.5902,146.4118,146.5407,25609.0
2019-01-24 14:35:00,147.84,148.12,147.81,147.99,29664.0,146.5308,146.8083,146.501,146.6794,29664.0
2019-01-24 14:40:00,148.0,148.03,147.77,147.88,21903.0,146.6894,146.7191,146.4614,146.5704,21903.0
2019-01-24 14:45:00,147.85,147.88,147.67,147.68,20924.0,146.5407,146.5704,146.3623,146.3722,20924.0
2019-01-24 14:50:00,147.69,147.75,147.65,147.72,29182.0,146.3821,146.4416,146.3424,146.4118,29182.0
2019-01-24 14:55:00,147.76,147.78,147.6,147.7,22111.0,146.4515,146.4713,146.2929,146.392,22111.0
2019-01-24 15:00:00,147.69,147.78,147.65,147.78,24808.0,146.3821,146.4713,146.3424,146.4713,24808.0
2019-01-24 15:05:00,147.8,147.91,147.79,147.81,30366.0,146.4911,146.6001,146.4812,146.501,30366.0
2019-01-24 15:10:00,147.79,147.99,147.75,147.87,22296.0,146.4812,146.6794,146.4416,146.5605,22296.0
2019-01-24 15:15:00,147.88,147.94,147.68,147.69,32201.0,146.5704,146.6299,146.3722,146.3821,32201.0
2019-01-24 15:20:00,147.73,147.74,147.52,147.52,34761.0,146.4217,146.4317,146.2136,146.2136,34761.0
2019-01-24 15:25:00,147.53,147.56,147.45,147.5,38384.0,146.2235,146.2532,146.1442,146.1938,38384.0
2019-01-24 15:30:00,147.51,147.55,147.42,147.51,38299.0,146.2037,146.2433,146.1145,146.2037,38299.0
2019-01-24 15:35:00,147.53,147.56,147.31,147.33,74597.0,146.2235,146.2532,146.0055,146.0253,74597.0
2019-01-24 15:40:00,147.33,147.35,147.26,147.3,57824.0,146.0253,146.0451,145.9559,145.9955,57824.0
2019-01-24 15:45:00,147.32,147.35,147.14,147.15,156199.0,146.0154,146.0451,145.837,145.8469,156199.0
2019-01-24 15:50:00,147.15,147.32,147.15,147.25,183134.0,145.8469,146.0154,145.8469,145.946,183134.0
2019-01-24 15:55:00,147.26,147.42,146.86,146.88,389198.0,145.9559,146.1145,145.5594,145.5793,389198.0
2019-01-25 09:30:00,148.53,148.53,147.63,148.0,96789.0,147.2147,147.2147,146.3226,146.6894,96789.0
2019-01-25 09:35:00,148.04,148.26,147.67,148.11,62584.0,146.729,146.947,146.3623,146.7984,62584.0
2019-01-25 09:40:00,148.18,148.38,147.63,147.73,70852.0,146.8678,147.066,146.3226,146.4217,70852.0
2019-01-25 09:45:00,147.81,148.0,147.67,147.96,63824.0,146.501,146.6894,146.3623,146.6497,63824.0
2019-01-25 09:50:00,147.96,148.06,147.71,147.84,46686.0,146.6497,146.7488,146.4019,146.5308,46686.0
2019-01-25 09:55:00,147.83,148.03,147.55,147.96,48091.0,146.5209,146.7191,146.2433,146.6497,48091.0
2019-01-25 10:00:00,147.94,148.27,147.94,148.2,79493.0,146.6299,146.957,146.6299,146.8876,79493.0
2019-01-25 10:05:00,148.18,148.48,148.17,148.31,78299.0,146.8678,147.1651,146.8578,146.9966,78299.0
2019-01-25 10:10:00,148.28,148.37,148.1,148.28,43348.0,146.9669,147.0561,146.7885,146.9669,43348.0
2019-01-25 10:15:00,148.33,148.61,148.29,148.41,56167.0,147.0164,147.2939,146.9768,147.0957,56167.0
2019-01-25 10:20:00,148.37,148.46,148.2,148.28,68719.0,147.0561,147.1453,146.8876,146.9669,68719.0
2019-01-25 10:25:00,148.25,148.55,148.22,148.47,72322.0,146.9371,147.2345,146.9074,147.1552,72322.0
2019-01-25 10:30:00,148.5,148.8,148.38,148.57,62956.0,147.1849,147.4823,147.066,147.2543,62956.0
2019-01-25 10:35:00,148.59,148.75,148.52,148.66,32307.0,147.2741,147.4327,147.2047,147.3435,32307.0
2019-01-25 10:40:00,148.64,148.64,148.23,148.44,83694.0,147.3237,147.3237,146.9173,147.1255,83694.0
2019-01-25 10:45:00,148.48,148.58,148.34,148.39,32269.0,147.1651,147.2642,147.0263,147.0759,32269.0
2019-01-25 10:50:00,148.42,148.49,148.3,148.41,62850.0,147.1056,147.175,146.9867,147.0957,62850.0
2019-01-25 10:55:00,148.43,148.74,148.37,148.68,22292.0,147.1155,147.4228,147.0561,147.3633,22292.0
2019-01-25 11:00:00,148.7,148.84,148.64,148.83,26806.0,147.3832,147.5219,147.3237,147.512,26806.0
2019-01-25 11:05:00,148.85,148.91,148.78,148.88,35010.0,147.5318,147.5913,147.4624,147.5616,35010.0
2019-01-25 11:10:00,148.87,149.12,148.87,149.08,59313.0,147.5516,147.7994,147.5516,147.7598,59313.0
2019-01-25 11:15:00,149.09,149.37,149.02,149.33,38814.0,147.7697,148.0472,147.7003,148.0076,38814.0
2019-01-25 11:20:00,149.35,149.42,149.25,149.4,37135.0,148.0274,148.0968,147.9283,148.077,37135.0
2019-01-25 11:25:00,149.4,149.46,149.17,149.21,30992.0,148.077,148.1364,147.849,147.8886,30992.0
2019-01-25 11:30:00,149.2,149.27,149.14,149.19,40983.0,147.8787,147.9481,147.8193,147.8688,40983.0
2019-01-25 11:35:00,149.2,149.65,149.18,149.57,60833.0,147.8787,148.3247,147.8589,148.2454,60833.0
2019-01-25 11:40:00,149.57,149.59,149.39,149.53,33635.0,148.2454,148.2653,148.067,148.2058,33635.0
2019-01-25 11:45:00,149.56,149.6,149.4,149.54,29298.0,148.2355,148.2752,148.077,148.2157,29298.0
2019-01-25 11:50:00,149.52,149.68,149.44,149.65,25675.0,148.1959,148.3545,148.1166,148.3247,25675.0
2019-01-25 11:55:00,149.64,149.7,149.55,149.69,18990.0,148.3148,148.3743,148.2256,148.3644,18990.0
2019-01-25 12:00:00,149.71,149.71,149.43,149.45,28560.0,148.3842,148.3842,148.1067,148.1265,28560.0
2019-01-25 12:05:00,149.44,149.54,149.39,149.43,37332.0,148.1166,148.2157,148.067,148.1067,37332.0
2019-01-25 12:10:00,149.43,149.47,149.22,149.25,30833.0,148.1067,148.1463,147.8985,147.9283,30833.0
2019-01-25 12:15:00,149.26,149.38,149.25,149.35,24408.0,147.9382,148.0571,147.9283,148.0274,24408.0
2019-01-25 12:20:00,149.36,149.41,149.27,149.36,27035.0,148.0373,148.0869,147.9481,148.0373,27035.0
2019-01-25 12:25:00,149.37,149.64,149.37,149.49,32568.0,148.0472,148.3148,148.0472,148.1662,32568.0
2019-01-25 12:30:00,149.47,149.63,149.4,149.59,34099.0,148.1463,148.3049,148.077,148.2653,34099.0
2019-01-25 12:35:00,149.55,149.79,149.54,149.78,41963.0,148.2256,148.4635,148.2157,148.4536,41963.0
2019-01-25 12:40:00,149.78,149.78,149.47,149.52,28183.0,148.4536,148.4536,148.1463,148.1959,28183.0
2019-01-25 12:45:00,149.48,149.59,149.14,149.26,40117.0,148.1562,148.2653,147.8193,147.9382,40117.0
2019-01-25 12:50:00,149.28,149.33,149.03,149.12,27060.0,147.958,148.0076,147.7102,147.7994,27060.0
2019-01-25 12:55:00,149.07,149.17,149.01,149.08,26132.0,147.7499,147.849,147.6904,147.7598,26132.0
2019-01-25 13:00:00,149.1,149.39,149.09,149.26,34167.0,147.7796,148.067,147.7697,147.9382,34167.0
2019-01-25 13:05:00,149.25,149.32,149.17,149.28,23251.0,147.9283,147.9977,147.849,147.958,23251.0
2019-01-25 13:10:00,149.27,149.27,149.05,149.16,14748.0,147.9481,147.9481,147.7301,147.8391,14748.0
2019-01-25 13:15:00,149.12,149.17,149.05,149.07,14420.0,147.7994,147.849,147.7301,147.7499,14420.0
2019-01-25 13:20:00,149.07,149.42,149.04,149.39,28496.0,147.7499,148.0968,147.7201,148.067,28496.0
2019-01-25 13:25:00,149.37,149.55,149.33,149.5,25802.0,148.0472,148.2256,148.0076,148.1761,25802.0
2019-01-25 13:30:00,149.5,149.68,149.47,149.61,39146.0,148.1761,148.3545,148.1463,148.2851,39146.0
2019-01-25 13:35:00,149.62,149.72,149.5,149.68,28136.0,148.295,148.3941,148.1761,148.3545,28136.0
2019-01-25 13:40:00,149.69,149.78,149.66,149.73,17994.0,148.3644,148.4536,148.3346,148.404,17994.0
2019-01-25 13:45:00,149.74,149.89,149.72,149.84,28314.0,148.4139,148.5626,148.3941,148.5131,28314.0
2019-01-25 13:50:00,149.84,149.85,149.73,149.83,28648.0,148.5131,148.523,148.404,148.5031,28648.0
2019-01-25 13:55:00,149.84,149.84,149.74,149.76,30070.0,148.5131,148.5131,148.4139,148.4338,30070.0
2019-01-25 14:00:00,149.77,149.78,149.6,149.71,25307.0,148.4437,148.4536,148.2752,148.3842,25307.0
2019-01-25 14:05:00,149.71,149.78,149.7,149.75,20300.0,148.3842,148.4536,148.3743,148.4239,20300.0
2019-01-25 14:10:00,149.76,149.76,149.58,149.64,19603.0,148.4338,148.4338,148.2554,148.3148,19603.0
2019-01-25 14:15:00,149.61,149.79,149.48,149.59,30389.0,148.2851,148.4635,148.1562,148.2653,30389.0
2019-01-25 14:20:00,149.56,149.6,149.21,149.31,54293.0,148.2355,148.2752,147.8886,147.9877,54293.0
2019-01-25 14:25:00,149.3,149.3,148.92,149.03,39044.0,147.9778,147.9778,147.6012,147.7102,39044.0
2019-01-25 14:30:00,149.0,149.13,148.85,148.95,29362.0,147.6805,147.8093,147.5318,147.6309,29362.0
2019-01-25 14:35:00,148.94,149.16,148.88,149.16,24136.0,147.621,147.8391,147.5616,147.8391,24136.0
2019-01-25 14:40:00,149.16,149.32,149.06,149.26,28372.0,147.8391,147.9977,147.74,147.9382,28372.0
2019-01-25 14:45:00,149.24,149.27,149.08,149.13,25392.0,147.9184,147.9481,147.7598,147.8093,25392.0
2019-01-25 14:50:00,149.14,149.38,149.08,149.33,27180.0,147.8193,148.0571,147.7598,148.0076,27180.0
2019-01-25 14:55:00,149.33,149.44,149.25,149.41,26564.0,148.0076,148.1166,147.9283,148.0869,26564.0
2019-01-25 15:00:00,149.43,149.43,149.26,149.42,15922.0,148.1067,148.1067,147.9382,148.0968,15922.0
2019-01-25 15:05:00,149.39,149.44,149.26,149.29,21065.0,148.067,148.1166,147.9382,147.9679,21065.0
2019-01-25 15:10:00,149.31,149.38,149.28,149.34,21547.0,147.9877,148.0571,147.958,148.0175,21547.0
2019-01-25 15:15:00,149.34,149.46,149.32,149.44,28626.0,148.0175,148.1364,147.9977,148.1166,28626.0
2019-01-25 15:20:00,149.46,149.56,149.41,149.47,26464.0,148.1364,148.2355,148.0869,148.1463,26464.0
2019-01-25 15:25:00,149.46,149.55,149.34,149.38,29328.0,148.1364,148.2256,148.0175,148.0571,29328.0
2019-01-25 15:30:00,149.42,149.44,149.18,149.33,35925.0,148.0968,148.1166,147.8589,148.0076,35925.0
2019-01-25 15:35:00,149.32,149.73,149.18,149.73,51370.0,147.9977,148.404,147.8589,148.404,51370.0
2019-01-25 15:40:00,149.72,149.88,149.65,149.75,86450.0,148.3941,148.5527,148.3247,148.4239,86450.0
2019-01-25 15:45:00,149.76,149.86,149.54,149.62,91145.0,148.4338,148.5329,148.2157,148.295,91145.0
2019-01-25 15:50:00,149.62,149.67,149.52,149.6,94817.0,148.295,148.3446,148.1959,148.2752,94817.0
2019-01-25 15:55:00,149.6,149.78,149.43,149.73,240074.0,148.2752,148.4536,148.1067,148.404,240074.0
2019-01-28 09:30:00,148.17,148.2,146.83,147.06,151216.0,146.8578,146.8876,145.5297,145.7577,151216.0
2019-01-28 09:35:00,146.97,146.97,146.19,146.44,96397.0,145.6685,145.6685,144.8954,145.1432,96397.0
2019-01-28 09:40:00,146.44,147.23,146.36,147.18,36859.0,145.1432,145.9262,145.0639,145.8766,36859.0
2019-01-28 09:45:00,147.11,147.44,146.6,146.7,39532.0,145.8072,146.1343,145.3017,145.4009,39532.0
2019-01-28 09:50:00,146.6,146.82,146.21,146.24,41121.0,145.3017,145.5198,144.9152,144.9449,41121.0
2019-01-28 09:55:00,146.28,146.96,146.1,146.87,30669.0,144.9846,145.6586,144.8062,145.5694,30669.0
2019-01-28 10:00:00,146.86,146.94,146.52,146.78,33918.0,145.5594,145.6387,145.2225,145.4802,33918.0
2019-01-28 10:05:00,146.79,147.46,146.79,147.27,42908.0,145.4901,146.1541,145.4901,145.9658,42908.0
2019-01-28 10:10:00,147.28,147.75,147.17,147.43,57803.0,145.9757,146.4416,145.8667,146.1244,57803.0
2019-01-28 10:15:00,147.4,147.9,147.38,147.89,41946.0,146.0947,146.5902,146.0748,146.5803,41946.0
2019-01-28 10:20:00,147.94,148.17,147.86,147.98,38268.0,146.6299,146.8578,146.5506,146.6695,38268.0
2019-01-28 10:25:00,147.97,148.11,147.84,148.05,26541.0,146.6596,146.7984,146.5308,146.7389,26541.0
2019-01-28 10:30:00,148.0,148.15,147.8,147.92,30870.0,146.6894,146.838,146.4911,146.6101,30870.0
2019-01-28 10:35:00,147.95,147.99,147.55,147.55,12995.0,146.6398,146.6794,146.2433,146.2433,12995.0
2019-01-28 10:40:00,147.64,148.12,147.58,148.08,17375.0,146.3325,146.8083,146.2731,146.7686,17375.0
2019-01-28 10:45:00,148.06,148.11,147.59,147.61,19730.0,146.7488,146.7984,146.283,146.3028,19730.0
2019-01-28 10:50:00,147.56,147.82,147.49,147.77,19566.0,146.2532,146.5109,146.1839,146.4614,19566.0
2019-01-28 10:55:00,147.73,147.73,147.37,147.54,20637.0,146.4217,146.4217,146.0649,146.2334,20637.0
2019-01-28 11:00:00,147.53,147.57,147.23,147.24,24589.0,146.2235,146.2632,145.9262,145.9361,24589.0
2019-01-28 11:05:00,147.29,147.59,147.26,147.56,21032.0,145.9856,146.283,145.9559,146.2532,21032.0
2019-01-28 11:10:00,147.52,147.95,147.48,147.86,21147.0,146.2136,146.6398,146.174,146.5506,21147.0
2019-01-28 11:15:00,147.87,147.88,147.66,147.77,12416.0,146.5605,146.5704,146.3524,146.4614,12416.0
2019-01-28 11:20:00,147.85,147.97,147.65,147.86,10052.0,146.5407,146.6596,146.3424,146.5506,10052.0
2019-01-28 11:25:00,147.85,147.95,147.81,147.82,8809.0,146.5407,146.6398,146.501,146.5109,8809.0
2019-01-28 11:30:00,147.82,147.99,147.68,147.77,17118.0,146.5109,146.6794,146.3722,146.4614,17118.0
2019-01-28 11:35:00,147.68,147.68,147.27,147.37,24043.0,146.3722,146.3722,145.9658,146.0649,24043.0
2019-01-28 11:40:00,147.32,147.32,147.14,147.15,11467.0,146.0154,146.0154,145.837,145.8469,11467.0
2019-01-28 11:45:00,147.12,147.28,146.89,147.15,125784.0,145.8171,145.9757,145.5892,145.8469,125784.0
2019-01-28 11:50:00,147.08,147.23,146.97,146.97,22899.0,145.7775,145.9262,145.6685,145.6685,22899.0
2019-01-28 11:55:00,147.01,147.3,146.9,147.03,18844.0,145.7081,145.9955,145.5991,145.7279,18844.0
2019-01-28 12:00:00,146.98,147.2,146.87,147.11,14720.0,145.6784,145.8964,145.5694,145.8072,14720.0
2019-01-28 12:05:00,147.08,147.27,147.05,147.27,9205.0,145.7775,145.9658,145.7478,145.9658,9205.0
2019-01-28 12:10:00,147.25,147.26,147.1,147.14,17531.0,145.946,145.9559,145.7973,145.837,17531.0
2019-01-28 12:15:00,147.19,147.37,147.19,147.19,8848.0,145.8865,146.0649,145.8865,145.8865,8848.0
2019-01-28 12:20:00,147.18,147.37,147.17,147.23,16820.0,145.8766,146.0649,145.8667,145.9262,16820.0
2019-01-28 12:25:00,147.24,147.34,147.18,147.25,22215.0,145.9361,146.0352,145.8766,145.946,22215.0
2019-01-28 12:30:00,147.3,147.36,147.21,147.23,13940.0,145.9955,146.055,145.9063,145.9262,13940.0
2019-01-28 12:35:00,147.23,147.56,147.18,147.54,14097.0,145.9262,146.2532,145.8766,146.2334,14097.0
2019-01-28 12:40:00,147.55,147.69,147.5,147.54,15210.0,146.2433,146.3821,146.1938,146.2334,15210.0
2019-01-28 12:45:00,147.55,147.62,147.48,147.53,6080.0,146.2433,146.3127,146.174,146.2235,6080.0
2019-01-28 12:50:00,147.55,147.64,147.47,147.52,10608.0,146.2433,146.3325,146.164,146.2136,10608.0
2019-01-28 12:55:00,147.52,147.55,147.35,147.44,25934.0,146.2136,146.2433,146.0451,146.1343,25934.0
2019-01-28 13:00:00,147.4,147.51,147.37,147.47,25495.0,146.0947,146.2037,146.0649,146.164,25495.0
2019-01-28 13:05:00,147.46,147.71,147.44,147.66,20450.0,146.1541,146.4019,146.1343,146.3524,20450.0
2019-01-28 13:10:00,147.66,147.78,147.58,147.71,16209.0,146.3524,146.4713,146.2731,146.4019,16209.0
2019-01-28 13:15:00,147.71,147.72,147.57,147.57,41507.0,146.4019,146.4118,146.2632,146.2632,41507.0
2019-01-28 13:20:00,147.59,147.85,147.58,147.7,16419.0,146.283,146.5407,146.2731,146.392,16419.0
2019-01-28 13:25:00,147.69,147.73,147.6,147.6,10838.0,146.3821,146.4217,146.2929,146.2929,10838.0
2019-01-28 13:30:00,147.61,147.68,147.52,147.62,31971.0,146.3028,146.3722,146.2136,146.3127,31971.0
2019-01-28 13:35:00,147.62,147.67,147.5,147.5,14487.0,146.3127,146.3623,146.1938,146.1938,14487.0
2019-01-28 13:40:00,147.52,147.61,147.49,147.54,19702.0,146.2136,146.3028,146.1839,146.2334,19702.0
2019-01-28 13:45:00,147.54,147.67,147.49,147.64,17830.0,146.2334,146.3623,146.1839,146.3325,17830.0
2019-01-28 13:50:00,147.68,147.77,147.61,147.64,13115.0,146.3722,146.4614,146.3028,146.3325,13115.0
2019-01-28 13:55:00,147.65,147.67,147.42,147.46,12629.0,146.3424,146.3623,146.1145,146.1541,12629.0
2019-01-28 14:00:00,147.48,147.58,147.23,147.26,21045.0,146.174,146.2731,145.9262,145.9559,21045.0
2019-01-28 14:05:00,147.28,147.49,147.26,147.48,13743.0,145.9757,146.1839,145.9559,146.174,13743.0
2019-01-28 14:10:00,147.47,147.49,147.25,147.29,15666.0,146.164,146.1839,145.946,145.9856,15666.0
2019-01-28 14:15:00,147.29,147.42,147.21,147.32,17078.0,145.9856,146.1145,145.9063,146.0154,17078.0
2019-01-28 14:20:00,147.31,147.39,147.07,147.1,26387.0,146.0055,146.0848,145.7676,145.7973,26387.0
2019-01-28 14:25:00,147.05,147.09,147.0,147.05,23603.0,145.7478,145.7874,145.6982,145.7478,23603.0
2019-01-28 14:30:00,147.05,147.11,147.02,147.03,26334.0,145.7478,145.8072,145.718,145.7279,26334.0
2019-01-28 14:35:00,147.05,147.07,146.91,147.0,36074.0,145.7478,145.7676,145.609,145.6982,36074.0
2019-01-28 14:40:00,147.0,147.01,146.84,146.9,29118.0,145.6982,145.7081,145.5396,145.5991,29118.0
2019-01-28 14:45:00,146.9,147.21,146.89,147.19,42079.0,145.5991,145.9063,145.5892,145.8865,42079.0
2019-01-28 14:50:00,147.2,147.35,147.2,147.24,38355.0,145.8964,146.0451,145.8964,145.9361,38355.0
2019-01-28 14:55:00,147.25,147.32,147.17,147.2,35575.0,145.946,146.0154,145.8667,145.8964,35575.0
2019-01-28 15:00:00,147.2,147.36,147.17,147.26,19052.0,145.8964,146.055,145.8667,145.9559,19052.0
2019-01-28 15:05:00,147.26,147.27,147.06,147.09,35114.0,145.9559,145.9658,145.7577,145.7874,35114.0
2019-01-28 15:10:00,147.11,147.21,147.02,147.17,39267.0,145.8072,145.9063,145.718,145.8667,39267.0
2019-01-28 15:15:00,147.17,147.17,147.04,147.14,36060.0,145.8667,145.8667,145.7379,145.837,36060.0
2019-01-28 15:20:00,147.14,147.37,147.13,147.29,58112.0,145.837,146.0649,145.8271,145.9856,58112.0
2019-01-28 15:25:00,147.32,147.33,147.19,147.2,25203.0,146.0154,146.0253,145.8865,145.8964,25203.0
2019-01-28 15:30:00,147.18,147.26,147.06,147.07,33361.0,145.8766,145.9559,145.7577,145.7676,33361.0
2019-01-28 15:35:00,147.07,147.09,146.92,146.95,71133.0,145.7676,145.7874,145.6189,145.6486,71133.0
2019-01-28 15:40:00,146.94,147.14,146.91,146.98,50168.0,145.6387,145.837,145.609,145.6784,50168.0
2019-01-28 15:45:00,146.98,147.1,146.91,146.94,71375.0,145.6784,145.7973,145.609,145.6387,71375.0
2019-01-28 15:50:00,146.95,147.02,146.82,146.89,77900.0,145.6486,145.718,145.5198,145.5892,77900.0
2019-01-28 15:55:00,146.89,147.37,146.88,147.33,205658.0,145.5892,146.0649,145.5793,146.0253,205658.0
2019-01-29 09:30:00,147.07,148.0,146.65,147.7,92751.0,145.7676,146.6894,145.3513,146.392,92751.0
2019-01-29 09:35:00,147.75,147.75,146.37,146.45,31950.0,146.4416,146.4416,145.0738,145.1531,31950.0
2019-01-29 09:40:00,146.5,146.53,145.82,146.24,69982.0,145.2026,145.2324,144.5287,144.9449,69982.0
2019-01-29 09:45:00,146.23,146.98,146.11,146.67,50668.0,144.935,145.6784,144.8161,145.3711,50668.0
2019-01-29 09:50:00,146.63,146.76,146.45,146.49,33019.0,145.3315,145.4603,145.1531,145.1927,33019.0
2019-01-29 09:55:00,146.49,146.68,146.4,146.66,20965.0,145.1927,145.381,145.1035,145.3612,20965.0
2019-01-29 10:00:00,146.69,147.23,146.69,147.14,50593.0,145.391,145.9262,145.391,145.837,50593.0
2019-01-29 10:05:00,147.14,147.16,146.93,146.93,23172.0,145.837,145.8568,145.6288,145.6288,23172.0
2019-01-29 10:10:00,146.89,146.91,146.68,146.75,28542.0,145.5892,145.609,145.381,145.4504,28542.0
2019-01-29 10:15:00,146.72,146.92,146.69,146.85,40727.0,145.4207,145.6189,145.391,145.5495,40727.0
2019-01-29 10:20:00,146.85,147.12,146.8,147.03,97181.0,145.5495,145.8171,145.5,145.7279,97181.0
2019-01-29 10:25:00,147.02,147.28,146.92,147.28,24825.0,145.718,145.9757,145.6189,145.9757,24825.0
2019-01-29 10:30:00,147.34,147.41,147.03,147.06,16185.0,146.0352,146.1046,145.7279,145.7577,16185.0
2019-01-29 10:35:00,147.07,147.08,146.82,146.82,21740.0,145.7676,145.7775,145.5198,145.5198,21740.0
2019-01-29 10:40:00,146.85,147.09,146.67,146.8,84977.0,145.5495,145.7874,145.3711,145.5,84977.0
2019-01-29 10:45:00,146.81,146.94,146.5,146.57,30762.0,145.5099,145.6387,145.2026,145.272,30762.0
2019-01-29 10:50:00,146.56,146.56,145.79,145.8,40552.0,145.2621,145.2621,144.4989,144.5088,40552.0
2019-01-29 10:55:00,145.81,145.87,145.12,145.3,85258.0,144.5187,144.5782,143.8349,144.0133,85258.0
2019-01-29 11:00:00,145.28,145.67,145.1,145.62,61242.0,143.9934,144.38,143.815,144.3304,61242.0
2019-01-29 11:05:00,145.65,145.96,145.54,145.82,40303.0,144.3602,144.6674,144.2511,144.5287,40303.0
2019-01-29 11:10:00,145.83,145.95,145.8,145.89,42390.0,144.5386,144.6575,144.5088,144.598,42390.0
2019-01-29 11:15:00,145.93,146.11,145.92,146.01,26474.0,144.6377,144.8161,144.6278,144.717,26474.0
2019-01-29 11:20:00,146.0,146.04,145.8,145.8,51509.0,144.7071,144.7467,144.5088,144.5088,51509.0
2019-01-29 11:25:00,145.78,146.09,145.71,145.87,19232.0,144.489,144.7963,144.4196,144.5782,19232.0
2019-01-29 11:30:00,145.88,145.98,145.62,145.81,21220.0,144.5881,144.6872,144.3304,144.5187,21220.0
2019-01-29 11:35:00,145.79,145.94,145.73,145.9,12995.0,144.4989,144.6476,144.4395,144.6079,12995.0
2019-01-29 11:40:00,145.88,145.9,145.77,145.82,22799.0,144.5881,144.6079,144.4791,144.5287,22799.0
2019-01-29 11:45:00,145.84,145.85,145.68,145.74,22527.0,144.5485,144.5584,144.3899,144.4494,22527.0
2019-01-29 11:50:00,145.74,145.8,145.73,145.74,20660.0,144.4494,144.5088,144.4395,144.4494,20660.0
2019-01-29 11:55:00,145.74,145.79,145.57,145.68,25986.0,144.4494,144.4989,144.2809,144.3899,25986.0
2019-01-29 12:00:00,145.69,145.8,145.67,145.8,21071.0,144.3998,144.5088,144.38,144.5088,21071.0
2019-01-29 12:05:00,145.77,145.8,145.67,145.74,12509.0,144.4791,144.5088,144.38,144.4494,12509.0
2019-01-29 12:10:00,145.76,146.15,145.75,146.08,27934.0,144.4692,144.8557,144.4593,144.7864,27934.0
2019-01-29 12:15:00,146.09,146.17,145.93,146.09,11800.0,144.7963,144.8756,144.6377,144.7963,11800.0
2019-01-29 12:20:00,146.08,146.35,146.08,146.3,21413.0,144.7864,145.054,144.7864,145.0044,21413.0
2019-01-29 12:25:00,146.3,146.3,146.17,146.17,17194.0,145.0044,145.0044,144.8756,144.8756,17194.0
2019-01-29 12:30:00,146.17,146.2,145.82,145.95,31257.0,144.8756,144.9053,144.5287,144.6575,31257.0
2019-01-29 12:35:00,145.93,145.99,145.79,145.94,17251.0,144.6377,144.6972,144.4989,144.6476,17251.0
2019-01-29 12:40:00,145.95,146.08,145.91,145.99,17786.0,144.6575,144.7864,144.6179,144.6972,17786.0
2019-01-29 12:45:00,145.95,146.13,145.94,145.97,16682.0,144.6575,144.8359,144.6476,144.6773,16682.0
2019-01-29 12:50:00,145.97,146.19,145.95,146.19,16638.0,144.6773,144.8954,144.6575,144.8954,16638.0
2019-01-29 12:55:00,146.18,146.28,145.99,146.01,11896.0,144.8855,144.9846,144.6972,144.717,11896.0
2019-01-29 13:00:00,146.0,146.02,145.79,145.92,21232.0,144.7071,144.7269,144.4989,144.6278,21232.0
2019-01-29 13:05:00,145.9,145.99,145.82,145.94,20077.0,144.6079,144.6972,144.5287,144.6476,20077.0
2019-01-29 13:10:00,145.96,146.01,145.76,145.78,11899.0,144.6674,144.717,144.4692,144.489,11899.0
2019-01-29 13:15:00,145.75,145.97,145.75,145.92,11620.0,144.4593,144.6773,144.4593,144.6278,11620.0
2019-01-29 13:20:00,145.92,146.04,145.92,145.98,13538.0,144.6278,144.7467,144.6278,144.6872,13538.0
2019-01-29 13:25:00,145.96,146.08,145.9,146.07,12582.0,144.6674,144.7864,144.6079,144.7764,12582.0
2019-01-29 13:30:00,146.08,146.17,146.06,146.09,19654.0,144.7864,144.8756,144.7665,144.7963,19654.0
2019-01-29 13:35:00,146.08,146.12,146.0,146.09,13024.0,144.7864,144.826,144.7071,144.7963,13024.0
2019-01-29 13:40:00,146.08,146.26,146.03,146.21,13072.0,144.7864,144.9648,144.7368,144.9152,13072.0
2019-01-29 13:45:00,146.17,146.23,146.13,146.15,12639.0,144.8756,144.935,144.8359,144.8557,12639.0
2019-01-29 13:50:00,146.16,146.29,146.09,146.09,13537.0,144.8656,144.9945,144.7963,144.7963,13537.0
2019-01-29 13:55:00,146.1,146.21,146.08,146.17,15858.0,144.8062,144.9152,144.7864,144.8756,15858.0
2019-01-29 14:00:00,146.17,146.18,145.96,146.01,18117.0,144.8756,144.8855,144.6674,144.717,18117.0
2019-01-29 14:05:00,146.03,146.13,146.02,146.13,16918.0,144.7368,144.8359,144.7269,144.8359,16918.0
2019-01-29 14:10:00,146.1,146.1,145.96,146.02,29928.0,144.8062,144.8062,144.6674,144.7269,29928.0
2019-01-29 14:15:00,146.02,146.1,145.86,145.91,21639.0,144.7269,144.8062,144.5683,144.6179,21639.0
2019-01-29 14:20:00,145.89,145.89,145.57,145.58,25758.0,144.598,144.598,144.2809,144.2908,25758.0
2019-01-29 14:25:00,145.59,145.59,145.46,145.47,31035.0,144.3007,144.3007,144.1718,144.1818,31035.0
2019-01-29 14:30:00,145.46,145.59,145.35,145.54,41847.0,144.1718,144.3007,144.0628,144.2511,41847.0
2019-01-29 14:35:00,145.53,145.53,145.22,145.3,36652.0,144.2412,144.2412,143.934,144.0133,36652.0
2019-01-29 14:40:00,145.29,145.33,145.1,145.19,31625.0,144.0033,144.043,143.815,143.9042,31625.0
2019-01-29 14:45:00,145.17,145.21,144.77,144.87,103871.0,143.8844,143.9241,143.488,143.5871,103871.0
2019-01-29 14:50:00,144.83,144.95,144.8,144.9,36091.0,143.5474,143.6664,143.5177,143.6168,36091.0
2019-01-29 14:55:00,144.91,144.93,144.67,144.76,50667.0,143.6267,143.6465,143.3888,143.478,50667.0
2019-01-29 15:00:00,144.76,144.93,144.64,144.86,28992.0,143.478,143.6465,143.3591,143.5772,28992.0
2019-01-29 15:05:00,144.85,144.86,144.71,144.77,29748.0,143.5672,143.5772,143.4285,143.488,29748.0
2019-01-29 15:10:00,144.8,144.84,144.74,144.75,26350.0,143.5177,143.5573,143.4582,143.4681,26350.0
2019-01-29 15:15:00,144.75,144.91,144.75,144.91,39140.0,143.4681,143.6267,143.4681,143.6267,39140.0
2019-01-29 15:20:00,144.9,145.08,144.87,145.08,57218.0,143.6168,143.7952,143.5871,143.7952,57218.0
2019-01-29 15:25:00,145.09,145.14,145.02,145.11,29120.0,143.8051,143.8547,143.7357,143.8249,29120.0
2019-01-29 15:30:00,145.11,145.27,145.09,145.1,46052.0,143.8249,143.9835,143.8051,143.815,46052.0
2019-01-29 15:35:00,145.12,145.13,145.02,145.03,60933.0,143.8349,143.8448,143.7357,143.7457,60933.0
2019-01-29 15:40:00,145.04,145.14,145.02,145.13,76324.0,143.7556,143.8547,143.7357,143.8448,76324.0
2019-01-29 15:45:00,145.13,145.19,144.93,144.97,83554.0,143.8448,143.9042,143.6465,143.6862,83554.0
2019-01-29 15:50:00,144.98,144.99,144.81,144.94,87605.0,143.6961,143.706,143.5276,143.6564,87605.0
2019-01-29 15:55:00,144.95,145.24,144.91,145.16,187453.0,143.6664,143.9538,143.6267,143.8745,187453.0
2019-01-30 09:30:00,147.19,148.23,146.85,148.01,127495.0,145.8865,146.9173,145.5495,146.6993,127495.0
2019-01-30 09:35:00,147.89,148.06,147.2,147.54,56825.0,146.5803,146.7488,145.8964,146.2334,56825.0
2019-01-30 09:40:00,147.45,147.55,146.72,146.91,28233.0,146.1442,146.2433,145.4207,145.609,28233.0
2019-01-30 09:45:00,146.99,147.19,146.75,146.78,31742.0,145.6883,145.8865,145.4504,145.4802,31742.0
2019-01-30 09:50:00,146.78,147.0,146.6,146.87,31249.0,145.4802,145.6982,145.3017,145.5694,31249.0
2019-01-30 09:55:00,146.9,147.0,146.56,146.63,126798.0,145.5991,145.6982,145.2621,145.3315,126798.0
2019-01-30 10:00:00,146.56,146.73,146.38,146.39,35753.0,145.2621,145.4306,145.0837,145.0936,35753.0
2019-01-30 10:05:00,146.39,146.52,146.25,146.34,39865.0,145.0936,145.2225,144.9548,145.0441,39865.0
2019-01-30 10:10:00,146.41,146.49,146.24,146.48,26010.0,145.1134,145.1927,144.9449,145.1828,26010.0
2019-01-30 10:15:00,146.49,146.62,146.2,146.24,35643.0,145.1927,145.3216,144.9053,144.9449,35643.0
2019-01-30 10:20:00,146.25,146.47,146.23,146.43,20431.0,144.9548,145.1729,144.935,145.1333,20431.0
2019-01-30 10:25:00,146.43,146.65,146.43,146.48,13863.0,145.1333,145.3513,145.1333,145.1828,13863.0
2019-01-30 10:30:00,146.49,146.72,146.48,146.55,31372.0,145.1927,145.4207,145.1828,145.2522,31372.0
2019-01-30 10:35:00,146.58,146.8,146.49,146.58,34637.0,145.2819,145.5,145.1927,145.2819,34637.0
2019-01-30 10:40:00,146.61,146.94,146.58,146.93,13170.0,145.3117,145.6387,145.2819,145.6288,13170.0
2019-01-30 10:45:00,146.97,146.98,146.63,146.66,27141.0,145.6685,145.6784,145.3315,145.3612,27141.0
2019-01-30 10:50:00,146.63,146.74,146.53,146.59,14110.0,145.3315,145.4405,145.2324,145.2918,14110.0
2019-01-30 10:55:00,146.59,146.72,146.4,146.41,25530.0,145.2918,145.4207,145.1035,145.1134,25530.0
2019-01-30 11:00:00,146.49,146.91,146.38,146.53,24030.0,145.1927,145.609,145.0837,145.2324,24030.0
2019-01-30 11:05:00,146.54,146.55,146.2,146.33,28441.0,145.2423,145.2522,144.9053,145.0341,28441.0
2019-01-30 11:10:00,146.33,146.6,146.3,146.43,30428.0,145.0341,145.3017,145.0044,145.1333,30428.0
2019-01-30 11:15:00,146.47,146.52,146.29,146.29,18461.0,145.1729,145.2225,144.9945,144.9945,18461.0
2019-01-30 11:20:00,146.31,146.35,146.21,146.33,16302.0,145.0143,145.054,144.9152,145.0341,16302.0
2019-01-30 11:25:00,146.33,146.34,146.14,146.18,15259.0,145.0341,145.0441,144.8458,144.8855,15259.0
2019-01-30 11:30:00,146.19,146.27,146.08,146.21,13719.0,144.8954,144.9747,144.7864,144.9152,13719.0
2019-01-30 11:35:00,146.23,146.28,146.09,146.28,18383.0,144.935,144.9846,144.7963,144.9846,18383.0
2019-01-30 11:40:00,146.29,146.7,146.25,146.61,35131.0,144.9945,145.4009,144.9548,145.3117,35131.0
2019-01-30 11:45:00,146.63,146.71,146.46,146.47,21951.0,145.3315,145.4108,145.163,145.1729,21951.0
2019-01-30 11:50:00,146.47,146.6,146.43,146.58,20765.0,145.1729,145.3017,145.1333,145.2819,20765.0
2019-01-30 11:55:00,146.63,146.82,146.62,146.81,9010.0,145.3315,145.5198,145.3216,145.5099,9010.0
2019-01-30 12:00:00,146.83,146.85,146.71,146.79,11701.0,145.5297,145.5495,145.4108,145.4901,11701.0
2019-01-30 12:05:00,146.82,147.08,146.77,147.05,24117.0,145.5198,145.7775,145.4702,145.7478,24117.0
2019-01-30 12:10:00,147.06,147.16,147.01,147.06,20812.0,145.7577,145.8568,145.7081,145.7577,20812.0
2019-01-30 12:15:00,147.09,147.17,146.99,147.1,19960.0,145.7874,145.8667,145.6883,145.7973,19960.0
2019-01-30 12:20:00,147.14,147.37,147.05,147.11,22467.0,145.837,146.0649,145.7478,145.8072,22467.0
2019-01-30 12:25:00,147.1,147.15,146.93,146.96,11674.0,145.7973,145.8469,145.6288,145.6586,11674.0
2019-01-30 12:30:00,146.93,147.03,146.85,146.89,12614.0,145.6288,145.7279,145.5495,145.5892,12614.0
2019-01-30 12:35:00,146.89,146.89,146.71,146.76,15041.0,145.5892,145.5892,145.4108,145.4603,15041.0
2019-01-30 12:40:00,146.74,146.88,146.71,146.77,21564.0,145.4405,145.5793,145.4108,145.4702,21564.0
2019-01-30 12:45:00,146.76,146.89,146.72,146.82,15309.0,145.4603,145.5892,145.4207,145.5198,15309.0
2019-01-30 12:50:00,146.82,146.96,146.81,146.93,10999.0,145.5198,145.6586,145.5099,145.6288,10999.0
2019-01-30 12:55:00,146.96,147.04,146.84,146.95,20019.0,145.6586,145.7379,145.5396,145.6486,20019.0
2019-01-30 13:00:00,146.98,146.98,146.87,146.92,6812.0,145.6784,145.6784,145.5694,145.6189,6812.0
2019-01-30 13:05:00,146.92,147.06,146.91,147.03,13193.0,145.6189,145.7577,145.609,145.7279,13193.0
2019-01-30 13:10:00,147.02,147.07,146.88,146.89,13622.0,145.718,145.7676,145.5793,145.5892,13622.0
2019-01-30 13:15:00,146.9,146.93,146.78,146.81,23528.0,145.5991,145.6288,145.4802,145.5099,23528.0
2019-01-30 13:20:00,146.8,146.81,146.54,146.67,23155.0,145.5,145.5099,145.2423,145.3711,23155.0
2019-01-30 13:25:00,146.69,146.86,146.69,146.8,19085.0,145.391,145.5594,145.391,145.5,19085.0
2019-01-30 13:30:00,146.82,146.93,146.8,146.84,9919.0,145.5198,145.6288,145.5,145.5396,9919.0
2019-01-30 13:35:00,146.84,146.91,146.81,146.81,8462.0,145.5396,145.609,145.5099,145.5099,8462.0
2019-01-30 13:40:00,146.83,146.92,146.76,146.77,11156.0,145.5297,145.6189,145.4603,145.4702,11156.0
2019-01-30 13:45:00,146.79,146.89,146.66,146.88,23850.0,145.4901,145.5892,145.3612,145.5793,23850.0
2019-01-30 13:50:00,146.87,147.15,146.87,147.05,29063.0,145.5694,145.8469,145.5694,145.7478,29063.0
2019-01-30 13:55:00,147.04,147.14,146.95,146.96,31770.0,145.7379,145.837,145.6486,145.6586,31770.0
2019-01-30 14:00:00,146.99,148.23,146.89,148.19,128912.0,145.6883,146.9173,145.5892,146.8777,128912.0
2019-01-30 14:05:00,148.23,148.35,148.03,148.15,45648.0,146.9173,147.0363,146.7191,146.838,45648.0
2019-01-30 14:10:00,148.15,148.62,148.11,148.62,47859.0,146.838,147.3039,146.7984,147.3039,47859.0
2019-01-30 14:15:00,148.57,148.58,148.3,148.36,44111.0,147.2543,147.2642,146.9867,147.0462,44111.0
2019-01-30 14:20:00,148.39,148.89,148.33,148.61,55310.0,147.0759,147.5715,147.0164,147.2939,55310.0
2019-01-30 14:25:00,148.62,148.93,148.6,148.82,61086.0,147.3039,147.6111,147.284,147.5021,61086.0
2019-01-30 14:30:00,148.82,148.85,148.64,148.84,39674.0,147.5021,147.5318,147.3237,147.5219,39674.0
2019-01-30 14:35:00,148.87,148.9,148.53,148.68,37528.0,147.5516,147.5814,147.2147,147.3633,37528.0
2019-01-30 14:40:00,148.79,148.85,148.59,148.8,33280.0,147.4724,147.5318,147.2741,147.4823,33280.0
2019-01-30 14:45:00,148.81,149.15,148.76,149.06,50059.0,147.4922,147.8292,147.4426,147.74,50059.0
2019-01-30 14:50:00,149.09,149.55,149.02,149.48,53821.0,147.7697,148.2256,147.7003,148.1562,53821.0
2019-01-30 14:55:00,149.46,149.69,149.42,149.64,55926.0,148.1364,148.3644,148.0968,148.3148,55926.0
2019-01-30 15:00:00,149.6,149.64,149.44,149.51,61259.0,148.2752,148.3148,148.1166,148.186,61259.0
2019-01-30 15:05:00,149.51,149.52,149.32,149.38,101141.0,148.186,148.1959,147.9977,148.0571,101141.0
2019-01-30 15:10:00,149.37,149.52,149.21,149.45,88926.0,148.0472,148.1959,147.8886,148.1265,88926.0
2019-01-30 15:15:00,149.45,149.59,149.41,149.53,56982.0,148.1265,148.2653,148.0869,148.2058,56982.0
2019-01-30 15:20:00,149.56,149.68,149.32,149.39,73069.0,148.2355,148.3545,147.9977,148.067,73069.0
2019-01-30 15:25:00,149.39,149.51,149.22,149.36,53352.0,148.067,148.186,147.8985,148.0373,53352.0
2019-01-30 15:30:00,149.36,149.45,149.21,149.28,69715.0,148.0373,148.1265,147.8886,147.958,69715.0
2019-01-30 15:35:00,149.3,149.47,149.2,149.21,70125.0,147.9778,148.1463,147.8787,147.8886,70125.0
2019-01-30 15:40:00,149.2,149.25,149.01,149.21,121100.0,147.8787,147.9283,147.6904,147.8886,121100.0
2019-01-30 15:45:00,149.21,149.34,149.11,149.16,134602.0,147.8886,148.0175,147.7895,147.8391,134602.0
2019-01-30 15:50:00,149.17,149.18,148.93,148.99,160444.0,147.849,147.8589,147.6111,147.6706,160444.0
2019-01-30 15:55:00,148.99,149.2,148.93,149.17,316993.0,147.6706,147.8787,147.6111,147.849,316993.0
2019-01-31 09:30:00,149.02,149.52,148.71,149.0,209456.0,147.7003,148.1959,147.3931,147.6805,209456.0
2019-01-31 09:35:00,149.06,151.02,148.92,150.83,287404.0,147.74,149.6826,147.6012,149.4943,287404.0
2019-01-31 09:40:00,150.88,151.18,150.15,150.93,173429.0,149.5438,149.8412,148.8203,149.5934,173429.0
2019-01-31 09:45:00,150.92,151.5,150.9,150.94,169794.0,149.5835,150.1584,149.5637,149.6033,169794.0
2019-01-31 09:50:00,150.97,151.52,150.9,151.48,140699.0,149.633,150.1782,149.5637,150.1385,140699.0
2019-01-31 09:55:00,151.49,151.68,151.25,151.39,159400.0,150.1484,150.3368,149.9106,150.0493,159400.0
2019-01-31 10:00:00,151.39,151.77,151.14,151.68,166490.0,150.0493,150.426,149.8015,150.3368,166490.0
2019-01-31 10:05:00,151.68,151.77,151.27,151.33,121399.0,150.3368,150.426,149.9304,149.9899,121399.0
2019-01-31 10:10:00,151.33,151.58,151.17,151.55,90161.0,149.9899,150.2376,149.8313,150.2079,90161.0
2019-01-31 10:15:00,151.59,151.62,151.09,151.15,58657.0,150.2476,150.2773,149.752,149.8115,58657.0
2019-01-31 10:20:00,151.2,151.52,151.13,151.36,78630.0,149.861,150.1782,149.7916,150.0196,78630.0
2019-01-31 10:25:00,151.35,151.66,151.33,151.56,157881.0,150.0097,150.3169,149.9899,150.2178,157881.0
2019-01-31 10:30:00,151.57,151.63,151.37,151.38,106572.0,150.2277,150.2872,150.0295,150.0394,106572.0
2019-01-31 10:35:00,151.38,151.49,151.15,151.37,53789.0,150.0394,150.1484,149.8115,150.0295,53789.0
2019-01-31 10:40:00,151.35,151.56,151.33,151.49,82171.0,150.0097,150.2178,149.9899,150.1484,82171.0
2019-01-31 10:45:00,151.5,151.54,151.23,151.26,55336.0,150.1584,150.198,149.8907,149.9205,55336.0
2019-01-31 10:50:00,151.27,151.43,151.16,151.28,64989.0,149.9304,150.089,149.8214,149.9403,64989.0
2019-01-31 10:55:00,151.29,151.89,151.18,151.6,130854.0,149.9502,150.5449,149.8412,150.2575,130854.0
2019-01-31 11:00:00,151.6,151.63,151.44,151.51,248875.0,150.2575,150.2872,150.0989,150.1683,248875.0
2019-01-31 11:05:00,151.55,151.68,151.48,151.68,119390.0,150.2079,150.3368,150.1385,150.3368,119390.0
2019-01-31 11:10:00,151.64,152.83,151.63,152.83,404721.0,150.2971,151.4766,150.2872,151.4766,404721.0
2019-01-31 11:15:00,152.82,153.1,152.41,152.41,149128.0,151.4667,151.7442,151.0603,151.0603,149128.0
2019-01-31 11:20:00,152.43,152.6,152.05,152.28,64921.0,151.0801,151.2486,150.7035,150.9314,64921.0
2019-01-31 11:25:00,152.28,152.3,151.97,151.97,66846.0,150.9314,150.9513,150.6242,150.6242,66846.0
2019-01-31 11:30:00,151.97,152.27,151.9,152.27,71959.0,150.6242,150.9215,150.5548,150.9215,71959.0
2019-01-31 11:35:00,152.25,152.57,152.16,152.42,35796.0,150.9017,151.2189,150.8125,151.0702,35796.0
2019-01-31 11:40:00,152.43,152.55,152.39,152.47,34850.0,151.0801,151.1991,151.0405,151.1198,34850.0
2019-01-31 11:45:00,152.43,152.7,152.42,152.65,48815.0,151.0801,151.3477,151.0702,151.2982,48815.0
2019-01-31 11:50:00,152.68,152.99,152.65,152.91,41358.0,151.3279,151.6352,151.2982,151.5559,41358.0
2019-01-31 11:55:00,152.88,153.38,152.83,153.2,78474.0,151.5261,152.0217,151.4766,151.8433,78474.0
2019-01-31 12:00:00,153.21,153.25,152.77,152.8,40527.0,151.8532,151.8929,151.4171,151.4468,40527.0
2019-01-31 12:05:00,152.77,153.0,152.59,152.84,32706.0,151.4171,151.6451,151.2387,151.4865,32706.0
2019-01-31 12:10:00,152.81,152.84,152.59,152.82,21713.0,151.4568,151.4865,151.2387,151.4667,21713.0
2019-01-31 12:15:00,152.85,152.85,152.65,152.83,30283.0,151.4964,151.4964,151.2982,151.4766,30283.0
2019-01-31 12:20:00,152.82,152.92,152.64,152.66,25562.0,151.4667,151.5658,151.2883,151.3081,25562.0
2019-01-31 12:25:00,152.65,152.65,152.35,152.47,39459.0,151.2982,151.2982,151.0008,151.1198,39459.0
2019-01-31 12:30:00,152.51,152.6,152.43,152.54,17800.0,151.1594,151.2486,151.0801,151.1891,17800.0
2019-01-31 12:35:00,152.55,152.81,152.52,152.76,37080.0,151.1991,151.4568,151.1693,151.4072,37080.0
2019-01-31 12:40:00,152.8,152.97,152.52,152.52,62845.0,151.4468,151.6153,151.1693,151.1693,62845.0
2019-01-31 12:45:00,152.56,152.73,152.48,152.64,33810.0,151.209,151.3775,151.1297,151.2883,33810.0
2019-01-31 12:50:00,152.65,152.67,152.51,152.54,29277.0,151.2982,151.318,151.1594,151.1891,29277.0
2019-01-31 12:55:00,152.52,152.65,152.49,152.59,16454.0,151.1693,151.2982,151.1396,151.2387,16454.0
2019-01-31 13:00:00,152.54,152.68,152.5,152.59,21271.0,151.1891,151.3279,151.1495,151.2387,21271.0
2019-01-31 13:05:00,152.6,152.94,152.58,152.7,30687.0,151.2486,151.5856,151.2288,151.3477,30687.0
2019-01-31 13:10:00,152.68,152.76,152.64,152.74,21427.0,151.3279,151.4072,151.2883,151.3874,21427.0
2019-01-31 13:15:00,152.76,152.81,152.56,152.62,27432.0,151.4072,151.4568,151.209,151.2684,27432.0
2019-01-31 13:20:00,152.6,152.99,152.58,152.88,32049.0,151.2486,151.6352,151.2288,151.5261,32049.0
2019-01-31 13:25:00,152.91,153.07,152.85,152.88,42953.0,151.5559,151.7145,151.4964,151.5261,42953.0
2019-01-31 13:30:00,152.87,152.88,152.58,152.59,55124.0,151.5162,151.5261,151.2288,151.2387,55124.0
2019-01-31 13:35:00,152.59,152.67,152.53,152.57,44504.0,151.2387,151.318,151.1792,151.2189,44504.0
2019-01-31 13:40:00,152.56,152.65,152.44,152.6,27356.0,151.209,151.2982,151.09,151.2486,27356.0
2019-01-31 13:45:00,152.59,152.82,152.58,152.78,41091.0,151.2387,151.4667,151.2288,151.427,41091.0
2019-01-31 13:50:00,152.79,152.87,152.74,152.79,54150.0,151.4369,151.5162,151.3874,151.4369,54150.0
2019-01-31 13:55:00,152.79,153.04,152.68,152.98,46663.0,151.4369,151.6847,151.3279,151.6252,46663.0
2019-01-31 14:00:00,152.97,153.17,152.91,152.94,44765.0,151.6153,151.8136,151.5559,151.5856,44765.0
2019-01-31 14:05:00,152.96,153.06,152.69,152.72,49535.0,151.6054,151.7045,151.3378,151.3676,49535.0
2019-01-31 14:10:00,152.7,152.79,152.56,152.57,41022.0,151.3477,151.4369,151.209,151.2189,41022.0
2019-01-31 14:15:00,152.57,152.62,152.24,152.29,50670.0,151.2189,151.2684,150.8918,150.9414,50670.0
2019-01-31 14:20:00,152.31,152.43,152.26,152.31,51502.0,150.9612,151.0801,150.9116,150.9612,51502.0
2019-01-31 14:25:00,152.33,152.35,152.07,152.11,58083.0,150.981,151.0008,150.7233,150.763,58083.0
2019-01-31 14:30:00,152.1,152.18,151.85,151.87,113468.0,150.753,150.8323,150.5053,150.5251,113468.0
2019-01-31 14:35:00,151.86,152.04,151.82,151.96,99600.0,150.5152,150.6936,150.4755,150.6143,99600.0
2019-01-31 14:40:00,151.96,152.0,151.58,151.61,65724.0,150.6143,150.6539,150.2376,150.2674,65724.0
2019-01-31 14:45:00,151.6,151.82,151.53,151.74,70694.0,150.2575,150.4755,150.1881,150.3962,70694.0
2019-01-31 14:50:00,151.74,151.85,151.61,151.83,83329.0,150.3962,150.5053,150.2674,150.4854,83329.0
2019-01-31 14:55:00,151.83,151.86,151.56,151.61,51997.0,150.4854,150.5152,150.2178,150.2674,51997.0
2019-01-31 15:00:00,151.59,151.59,151.05,151.18,99878.0,150.2476,150.2476,149.7123,149.8412,99878.0
2019-01-31 15:05:00,151.16,151.27,151.07,151.07,86893.0,149.8214,149.9304,149.7322,149.7322,86893.0
2019-01-31 15:10:00,151.07,151.07,150.83,150.83,87264.0,149.7322,149.7322,149.4943,149.4943,87264.0
2019-01-31 15:15:00,150.83,151.36,150.74,151.36,79564.0,149.4943,150.0196,149.4051,150.0196,79564.0
2019-01-31 15:20:00,151.36,151.58,151.33,151.48,64102.0,150.0196,150.2376,149.9899,150.1385,64102.0
2019-01-31 15:25:00,151.49,151.77,151.44,151.65,48047.0,150.1484,150.426,150.0989,150.307,48047.0
2019-01-31 15:30:00,151.65,151.89,151.6,151.78,54412.0,150.307,150.5449,150.2575,150.4359,54412.0
2019-01-31 15:35:00,151.78,151.84,151.66,151.77,40909.0,150.4359,150.4953,150.3169,150.426,40909.0
2019-01-31 15:40:00,151.76,151.86,151.55,151.57,79255.0,150.4161,150.5152,150.2079,150.2277,79255.0
2019-01-31 15:45:00,151.56,151.76,151.49,151.55,122572.0,150.2178,150.4161,150.1484,150.2079,122572.0
2019-01-31 15:50:00,151.55,151.79,151.51,151.75,131030.0,150.2079,150.4458,150.1683,150.4061,131030.0
2019-01-31 15:55:00,151.75,152.09,151.69,151.91,266628.0,150.4061,150.7431,150.3467,150.5647,266628.0
2019-02-01 09:30:00,152.4,152.4,151.07,151.56,108474.0,151.0504,151.0504,149.7322,150.2178,108474.0
2019-02-01 09:35:00,151.5,152.18,151.49,152.18,34986.0,150.1584,150.8323,150.1484,150.8323,34986.0
2019-02-01 09:40:00,152.29,152.62,151.97,152.28,46619.0,150.9414,151.2684,150.6242,150.9314,46619.0
2019-02-01 09:45:00,152.32,152.69,152.05,152.05,41896.0,150.9711,151.3378,150.7035,150.7035,41896.0
2019-02-01 09:50:00,152.01,152.25,151.72,152.15,36423.0,150.6638,150.9017,150.3764,150.8026,36423.0
2019-02-01 09:55:00,152.08,152.4,152.0,152.12,90220.0,150.7332,151.0504,150.6539,150.7729,90220.0
2019-02-01 10:00:00,152.15,152.98,152.15,152.93,34438.0,150.8026,151.6252,150.8026,151.5757,34438.0
2019-02-01 10:05:00,152.97,153.32,152.91,153.23,84798.0,151.6153,151.9622,151.5559,151.873,84798.0
2019-02-01 10:10:00,153.23,153.39,152.98,153.22,71711.0,151.873,152.0316,151.6252,151.8631,71711.0
2019-02-01 10:15:00,153.22,153.7,153.18,153.69,70142.0,151.8631,152.3389,151.8235,152.329,70142.0
2019-02-01 10:20:00,153.65,154.18,153.62,154.08,107410.0,152.2893,152.8146,152.2596,152.7155,107410.0
2019-02-01 10:25:00,154.09,154.25,154.02,154.1,75821.0,152.7254,152.884,152.656,152.7353,75821.0
2019-02-01 10:30:00,154.09,154.11,153.65,153.8,94882.0,152.7254,152.7452,152.2893,152.438,94882.0
2019-02-01 10:35:00,153.8,154.04,153.59,153.99,60989.0,152.438,152.6759,152.2298,152.6263,60989.0
2019-02-01 10:40:00,153.98,154.19,153.81,153.83,59702.0,152.6164,152.8245,152.4479,152.4677,59702.0
2019-02-01 10:45:00,153.85,154.03,153.77,153.99,22717.0,152.4875,152.666,152.4083,152.6263,22717.0
2019-02-01 10:50:00,154.02,154.2,153.86,153.94,37879.0,152.656,152.8344,152.4975,152.5767,37879.0
2019-02-01 10:55:00,153.93,154.04,153.42,153.42,40245.0,152.5668,152.6759,152.0614,152.0614,40245.0
2019-02-01 11:00:00,153.4,153.56,153.16,153.4,31500.0,152.0415,152.2001,151.8037,152.0415,31500.0
2019-02-01 11:05:00,153.39,153.62,153.35,153.59,28341.0,152.0316,152.2596,151.992,152.2298,28341.0
2019-02-01 11:10:00,153.62,153.9,153.62,153.9,25922.0,152.2596,152.5371,152.2596,152.5371,25922.0
2019-02-01 11:15:00,153.88,154.0,153.71,153.74,33561.0,152.5173,152.6362,152.3488,152.3785,33561.0
2019-02-01 11:20:00,153.75,153.95,153.71,153.72,56598.0,152.3884,152.5867,152.3488,152.3587,56598.0
2019-02-01 11:25:00,153.72,153.99,153.72,153.9,27844.0,152.3587,152.6263,152.3587,152.5371,27844.0
2019-02-01 11:30:00,153.91,153.99,153.85,153.92,31350.0,152.547,152.6263,152.4875,152.5569,31350.0
2019-02-01 11:35:00,153.95,154.0,153.85,153.95,19945.0,152.5867,152.6362,152.4875,152.5867,19945.0
2019-02-01 11:40:00,153.94,154.24,153.94,154.21,22551.0,152.5767,152.8741,152.5767,152.8444,22551.0
2019-02-01 11:45:00,154.22,154.29,154.06,154.22,29597.0,152.8543,152.9236,152.6957,152.8543,29597.0
2019-02-01 11:50:00,154.22,154.4,154.22,154.27,25083.0,152.8543,153.0327,152.8543,152.9038,25083.0
2019-02-01 11:55:00,154.27,154.33,154.15,154.16,40331.0,152.9038,152.9633,152.7849,152.7948,40331.0
2019-02-01 12:00:00,154.14,154.19,154.05,154.07,24882.0,152.775,152.8245,152.6858,152.7056,24882.0
2019-02-01 12:05:00,154.09,154.34,154.09,154.23,37200.0,152.7254,152.9732,152.7254,152.8642,37200.0
2019-02-01 12:10:00,154.24,154.69,154.24,154.67,59893.0,152.8741,153.3201,152.8741,153.3003,59893.0
2019-02-01 12:15:00,154.67,154.75,154.6,154.74,47677.0,153.3003,153.3796,153.2309,153.3697,47677.0
2019-02-01 12:20:00,154.73,154.77,154.43,154.43,40798.0,153.3598,153.3994,153.0624,153.0624,40798.0
2019-02-01 12:25:00,154.46,154.57,154.35,154.5,41151.0,153.0921,153.2012,152.9831,153.1318,41151.0
2019-02-01 12:30:00,154.51,154.71,154.5,154.59,32714.0,153.1417,153.3399,153.1318,153.221,32714.0
2019-02-01 12:35:00,154.59,154.68,154.27,154.27,22014.0,153.221,153.3102,152.9038,152.9038,22014.0
2019-02-01 12:40:00,154.29,154.43,154.25,154.35,16912.0,152.9236,153.0624,152.884,152.9831,16912.0
2019-02-01 12:45:00,154.36,154.45,154.22,154.32,27466.0,152.993,153.0822,152.8543,152.9534,27466.0
2019-02-01 12:50:00,154.31,154.31,153.99,154.02,34302.0,152.9435,152.9435,152.6263,152.656,34302.0
2019-02-01 12:55:00,154.01,154.22,154.01,154.13,20389.0,152.6461,152.8543,152.6461,152.7651,20389.0
2019-02-01 13:00:00,154.13,154.19,154.06,154.11,23490.0,152.7651,152.8245,152.6957,152.7452,23490.0
2019-02-01 13:05:00,154.12,154.43,154.12,154.36,31188.0,152.7552,153.0624,152.7552,152.993,31188.0
2019-02-01 13:10:00,154.39,154.5,154.37,154.49,26937.0,153.0228,153.1318,153.0029,153.1219,26937.0
2019-02-01 13:15:00,154.49,154.59,154.46,154.51,34995.0,153.1219,153.221,153.0921,153.1417,34995.0
2019-02-01 13:20:00,154.49,154.49,154.34,154.43,42182.0,153.1219,153.1219,152.9732,153.0624,42182.0
2019-02-01 13:25:00,154.45,154.7,154.43,154.66,39368.0,153.0822,153.33,153.0624,153.2904,39368.0
2019-02-01 13:30:00,154.64,154.69,154.55,154.68,34130.0,153.2705,153.3201,153.1813,153.3102,34130.0
2019-02-01 13:35:00,154.69,154.85,154.64,154.83,76283.0,153.3201,153.4787,153.2705,153.4589,76283.0
2019-02-01 13:40:00,154.81,154.82,154.38,154.4,28525.0,153.439,153.449,153.0129,153.0327,28525.0
2019-02-01 13:45:00,154.39,154.48,154.19,154.44,22091.0,153.0228,153.112,152.8245,153.0723,22091.0
2019-02-01 13:50:00,154.46,154.51,154.32,154.34,18820.0,153.0921,153.1417,152.9534,152.9732,18820.0
2019-02-01 13:55:00,154.34,154.4,154.31,154.39,17890.0,152.9732,153.0327,152.9435,153.0228,17890.0
2019-02-01 14:00:00,154.38,154.43,153.99,154.0,39862.0,153.0129,153.0624,152.6263,152.6362,39862.0
2019-02-01 14:05:00,153.98,154.16,153.95,154.13,35790.0,152.6164,152.7948,152.5867,152.7651,35790.0
2019-02-01 14:10:00,154.11,154.37,154.11,154.34,38377.0,152.7452,153.0029,152.7452,152.9732,38377.0
2019-02-01 14:15:00,154.34,154.43,154.22,154.24,46023.0,152.9732,153.0624,152.8543,152.8741,46023.0
2019-02-01 14:20:00,154.24,154.41,154.22,154.27,35798.0,152.8741,153.0426,152.8543,152.9038,35798.0
2019-02-01 14:25:00,154.31,154.59,154.28,154.56,50783.0,152.9435,153.221,152.9137,153.1913,50783.0
2019-02-01 14:30:00,154.55,154.82,154.53,154.76,32800.0,153.1813,153.449,153.1615,153.3895,32800.0
2019-02-01 14:35:00,154.73,154.83,154.58,154.82,34642.0,153.3598,153.4589,153.2111,153.449,34642.0
2019-02-01 14:40:00,154.81,154.9,154.78,154.89,36361.0,153.439,153.5282,153.4093,153.5183,36361.0
2019-02-01 14:45:00,154.89,154.95,154.71,154.81,37706.0,153.5183,153.5778,153.3399,153.439,37706.0
2019-02-01 14:50:00,154.79,154.87,154.61,154.65,41427.0,153.4192,153.4985,153.2408,153.2805,41427.0
2019-02-01 14:55:00,154.66,154.83,154.61,154.81,30420.0,153.2904,153.4589,153.2408,153.439,30420.0
2019-02-01 15:00:00,154.81,154.94,154.73,154.91,39486.0,153.439,153.5679,153.3598,153.5382,39486.0
2019-02-01 15:05:00,154.91,155.17,154.89,155.05,191504.0,153.5382,153.7959,153.5183,153.6769,191504.0
2019-02-01 15:10:00,155.04,155.13,154.97,155.11,66730.0,153.667,153.7562,153.5976,153.7364,66730.0
2019-02-01 15:15:00,155.12,155.16,154.95,155.0,83129.0,153.7463,153.7859,153.5778,153.6274,83129.0
2019-02-01 15:20:00,155.0,155.08,154.96,155.07,142959.0,153.6274,153.7067,153.5877,153.6967,142959.0
2019-02-01 15:25:00,155.08,155.14,154.94,155.1,66638.0,153.7067,153.7661,153.5679,153.7265,66638.0
2019-02-01 15:30:00,155.11,155.45,155.1,155.28,112903.0,153.7364,154.0734,153.7265,153.9049,112903.0
2019-02-01 15:35:00,155.29,155.64,155.29,155.52,131702.0,153.9148,154.2617,153.9148,154.1428,131702.0
2019-02-01 15:40:00,155.52,155.62,155.44,155.62,96257.0,154.1428,154.2419,154.0635,154.2419,96257.0
2019-02-01 15:45:00,155.65,155.69,155.27,155.32,111745.0,154.2716,154.3112,153.895,153.9445,111745.0
2019-02-01 15:50:00,155.31,155.44,155.2,155.39,129214.0,153.9346,154.0635,153.8256,154.0139,129214.0
2019-02-01 15:55:00,155.39,155.95,155.31,155.78,353821.0,154.0139,154.5689,153.9346,154.4005,353821.0
2019-02-04 09:30:00,156.02,156.52,155.41,156.23,129102.0,154.6383,155.1339,154.0337,154.8465,129102.0
2019-02-04 09:35:00,156.23,156.53,155.88,156.24,66610.0,154.8465,155.1438,154.4996,154.8564,66610.0
2019-02-04 09:40:00,156.2,156.8,156.15,156.36,48245.0,154.8167,155.4114,154.7672,154.9753,48245.0
2019-02-04 09:45:00,156.42,157.25,156.32,157.02,63873.0,155.0348,155.8574,154.9357,155.6295,63873.0
2019-02-04 09:50:00,157.1,157.59,157.05,157.2,59025.0,155.7088,156.1944,155.6592,155.8079,59025.0
2019-02-04 09:55:00,157.2,157.38,157.05,157.17,62693.0,155.8079,155.9863,155.6592,155.7781,62693.0
2019-02-04 10:00:00,157.19,157.29,156.59,156.77,42515.0,155.798,155.8971,155.2033,155.3817,42515.0
2019-02-04 10:05:00,156.73,157.17,156.68,157.0,39469.0,155.342,155.7781,155.2925,155.6096,39469.0
2019-02-04 10:10:00,157.0,157.49,156.89,157.48,37626.0,155.6096,156.0953,155.5006,156.0854,37626.0
2019-02-04 10:15:00,157.44,157.5,157.25,157.31,36971.0,156.0458,156.1052,155.8574,155.9169,36971.0
2019-02-04 10:20:00,157.31,157.5,157.11,157.21,29860.0,155.9169,156.1052,155.7187,155.8178,29860.0
2019-02-04 10:25:00,157.19,157.57,157.16,157.55,59728.0,155.798,156.1746,155.7682,156.1548,59728.0
2019-02-04 10:30:00,157.47,157.92,157.45,157.92,83758.0,156.0755,156.5215,156.0557,156.5215,83758.0
2019-02-04 10:35:00,157.9,158.1,157.81,157.9,121338.0,156.5017,156.6999,156.4125,156.5017,121338.0
2019-02-04 10:40:00,157.88,157.93,157.54,157.65,94698.0,156.4819,156.5314,156.1449,156.2539,94698.0
2019-02-04 10:45:00,157.63,157.74,157.41,157.42,50317.0,156.2341,156.3431,156.016,156.0259,50317.0
2019-02-04 10:50:00,157.46,157.55,157.22,157.35,56705.0,156.0656,156.1548,155.8277,155.9565,56705.0
2019-02-04 10:55:00,157.32,157.39,157.28,157.36,32053.0,155.9268,155.9962,155.8872,155.9665,32053.0
2019-02-04 11:00:00,157.4,157.58,157.3,157.57,46388.0,156.0061,156.1845,155.907,156.1746,46388.0
2019-02-04 11:05:00,157.58,157.73,157.46,157.7,59967.0,156.1845,156.3332,156.0656,156.3034,59967.0
2019-02-04 11:10:00,157.7,157.79,157.63,157.68,52481.0,156.3034,156.3927,156.2341,156.2836,52481.0
2019-02-04 11:15:00,157.71,157.92,157.47,157.75,105123.0,156.3134,156.5215,156.0755,156.353,105123.0
2019-02-04 11:20:00,157.76,157.99,157.7,157.74,52922.0,156.3629,156.5909,156.3034,156.3431,52922.0
2019-02-04 11:25:00,157.71,157.73,157.32,157.49,32187.0,156.3134,156.3332,155.9268,156.0953,32187.0
2019-02-04 11:30:00,157.53,157.87,157.5,157.79,31111.0,156.135,156.4719,156.1052,156.3927,31111.0
2019-02-04 11:35:00,157.79,157.81,157.41,157.48,33006.0,156.3927,156.4125,156.016,156.0854,33006.0
2019-02-04 11:40:00,157.47,157.53,157.3,157.37,34340.0,156.0755,156.135,155.907,155.9764,34340.0
2019-02-04 11:45:00,157.37,157.65,157.33,157.63,19517.0,155.9764,156.2539,155.9367,156.2341,19517.0
2019-02-04 11:50:00,157.64,157.92,157.58,157.92,33765.0,156.244,156.5215,156.1845,156.5215,33765.0
2019-02-04 11:55:00,157.95,158.09,157.85,158.04,42250.0,156.5512,156.69,156.4521,156.6404,42250.0
2019-02-04 12:00:00,158.06,158.14,157.95,158.13,50508.0,156.6603,156.7396,156.5512,156.7296,50508.0
2019-02-04 12:05:00,158.18,158.33,158.15,158.31,37409.0,156.7792,156.9279,156.7495,156.908,37409.0
2019-02-04 12:10:00,158.32,158.48,158.24,158.47,47933.0,156.918,157.0765,156.8387,157.0666,47933.0
2019-02-04 12:15:00,158.43,158.69,158.43,158.67,65402.0,157.027,157.2847,157.027,157.2649,65402.0
2019-02-04 12:20:00,158.67,158.9,158.61,158.61,105644.0,157.2649,157.4928,157.2054,157.2054,105644.0
2019-02-04 12:25:00,158.62,158.73,158.62,158.7,36814.0,157.2153,157.3243,157.2153,157.2946,36814.0
2019-02-04 12:30:00,158.72,158.74,158.45,158.47,65365.0,157.3144,157.3342,157.0468,157.0666,65365.0
2019-02-04 12:35:00,158.46,158.55,158.35,158.5,48725.0,157.0567,157.1459,156.9477,157.0964,48725.0
2019-02-04 12:40:00,158.49,158.54,158.37,158.43,38797.0,157.0865,157.136,156.9675,157.027,38797.0
2019-02-04 12:45:00,158.43,158.5,158.25,158.27,78046.0,157.027,157.0964,156.8486,156.8684,78046.0
2019-02-04 12:50:00,158.31,158.39,158.3,158.34,23603.0,156.908,156.9873,156.8981,156.9378,23603.0
2019-02-04 12:55:00,158.34,158.35,158.15,158.18,26293.0,156.9378,156.9477,156.7495,156.7792,26293.0
2019-02-04 13:00:00,158.18,158.26,158.15,158.21,23631.0,156.7792,156.8585,156.7495,156.8089,23631.0
2019-02-04 13:05:00,158.22,158.23,158.0,158.03,36953.0,156.8188,156.8288,156.6008,156.6305,36953.0
2019-02-04 13:10:00,158.01,158.01,157.79,157.8,44032.0,156.6107,156.6107,156.3927,156.4026,44032.0
2019-02-04 13:15:00,157.82,157.91,157.8,157.85,31115.0,156.4224,156.5116,156.4026,156.4521,31115.0
2019-02-04 13:20:00,157.85,157.97,157.85,157.89,17910.0,156.4521,156.5711,156.4521,156.4918,17910.0
2019-02-04 13:25:00,157.86,157.87,157.74,157.82,21392.0,156.462,156.4719,156.3431,156.4224,21392.0
2019-02-04 13:30:00,157.81,157.88,157.78,157.83,11187.0,156.4125,156.4819,156.3827,156.4323,11187.0
2019-02-04 13:35:00,157.81,157.85,157.75,157.85,80835.0,156.4125,156.4521,156.353,156.4521,80835.0
2019-02-04 13:40:00,157.86,157.88,157.73,157.75,18374.0,156.462,156.4819,156.3332,156.353,18374.0
2019-02-04 13:45:00,157.75,157.86,157.47,157.49,62568.0,156.353,156.462,156.0755,156.0953,62568.0
2019-02-04 13:50:00,157.48,157.57,157.35,157.55,29010.0,156.0854,156.1746,155.9565,156.1548,29010.0
2019-02-04 13:55:00,157.56,157.6,157.42,157.5,20442.0,156.1647,156.2043,156.0259,156.1052,20442.0
2019-02-04 14:00:00,157.49,157.69,157.49,157.63,27961.0,156.0953,156.2935,156.0953,156.2341,27961.0
2019-02-04 14:05:00,157.61,157.7,157.6,157.7,24340.0,156.2142,156.3034,156.2043,156.3034,24340.0
2019-02-04 14:10:00,157.7,157.89,157.68,157.87,33976.0,156.3034,156.4918,156.2836,156.4719,33976.0
2019-02-04 14:15:00,157.86,157.86,157.64,157.68,25991.0,156.462,156.462,156.244,156.2836,25991.0
2019-02-04 14:20:00,157.69,157.85,157.69,157.83,30948.0,156.2935,156.4521,156.2935,156.4323,30948.0
2019-02-04 14:25:00,157.86,158.02,157.81,157.97,30540.0,156.462,156.6206,156.4125,156.5711,30540.0
2019-02-04 14:30:00,157.95,158.2,157.93,158.13,52995.0,156.5512,156.799,156.5314,156.7296,52995.0
2019-02-04 14:35:00,158.12,158.12,157.92,157.92,38070.0,156.7197,156.7197,156.5215,156.5215,38070.0
2019-02-04 14:40:00,157.91,158.02,157.91,158.02,30819.0,156.5116,156.6206,156.5116,156.6206,30819.0
2019-02-04 14:45:00,158.02,158.02,157.89,157.99,24683.0,156.6206,156.6206,156.4918,156.5909,24683.0
2019-02-04 14:50:00,157.97,158.08,157.89,157.98,26708.0,156.5711,156.6801,156.4918,156.581,26708.0
2019-02-04 14:55:00,158.0,158.05,157.95,158.01,42492.0,156.6008,156.6504,156.5512,156.6107,42492.0
2019-02-04 15:00:00,158.0,158.02,157.9,158.0,28965.0,156.6008,156.6206,156.5017,156.6008,28965.0
2019-02-04 15:05:00,157.99,158.01,157.83,157.98,34835.0,156.5909,156.6107,156.4323,156.581,34835.0
2019-02-04 15:10:00,157.97,158.01,157.95,157.98,35182.0,156.5711,156.6107,156.5512,156.581,35182.0
2019-02-04 15:15:00,157.98,157.99,157.78,157.78,49382.0,156.581,156.5909,156.3827,156.3827,49382.0
2019-02-04 15:20:00,157.79,157.82,157.65,157.7,39194.0,156.3927,156.4224,156.2539,156.3034,39194.0
2019-02-04 15:25:00,157.67,157.67,157.48,157.51,54185.0,156.2737,156.2737,156.0854,156.1151,54185.0
2019-02-04 15:30:00,157.49,157.49,157.17,157.21,64625.0,156.0953,156.0953,155.7781,155.8178,64625.0
2019-02-04 15:35:00,157.2,157.26,157.05,157.25,85601.0,155.8079,155.8673,155.6592,155.8574,85601.0
2019-02-04 15:40:00,157.26,157.26,157.16,157.25,96070.0,155.8673,155.8673,155.7682,155.8574,96070.0
2019-02-04 15:45:00,157.24,157.33,157.16,157.31,107088.0,155.8475,155.9367,155.7682,155.9169,107088.0
2019-02-04 15:50:00,157.32,157.54,157.31,157.49,117778.0,155.9268,156.1449,155.9169,156.0953,117778.0
2019-02-04 15:55:00,157.49,157.71,157.36,157.71,193403.0,156.0953,156.3134,155.9665,156.3134,193403.0
2019-02-05 09:30:00,158.34,159.88,158.34,159.56,231146.0,156.9378,158.4641,156.9378,158.147,231146.0
2019-02-05 09:35:00,159.7,159.7,158.59,158.59,87074.0,158.2857,158.2857,157.1856,157.1856,87074.0
2019-02-05 09:40:00,158.71,159.13,158.61,159.06,125498.0,157.3045,157.7208,157.2054,157.6514,125498.0
2019-02-05 09:45:00,159.06,159.1,158.93,159.08,109920.0,157.6514,157.6911,157.5226,157.6712,109920.0
2019-02-05 09:50:00,159.1,159.18,158.8,158.85,46279.0,157.6911,157.7703,157.3937,157.4433,46279.0
2019-02-05 09:55:00,158.8,158.83,158.21,158.37,65529.0,157.3937,157.4234,156.8089,156.9675,65529.0
2019-02-05 10:00:00,158.38,158.9,158.2,158.21,61693.0,156.9774,157.4928,156.799,156.8089,61693.0
2019-02-05 10:05:00,158.25,158.54,158.16,158.28,56108.0,156.8486,157.136,156.7594,156.8783,56108.0
2019-02-05 10:10:00,158.27,158.36,158.02,158.21,64313.0,156.8684,156.9576,156.6206,156.8089,64313.0
2019-02-05 10:15:00,158.18,158.78,158.13,158.78,77313.0,156.7792,157.3739,156.7296,157.3739,77313.0
2019-02-05 10:20:00,158.81,158.94,158.75,158.77,37260.0,157.4036,157.5325,157.3442,157.364,37260.0
2019-02-05 10:25:00,158.79,159.08,158.76,159.05,80949.0,157.3838,157.6712,157.3541,157.6415,80949.0
2019-02-05 10:30:00,159.02,159.09,158.86,159.04,105565.0,157.6118,157.6811,157.4532,157.6316,105565.0
2019-02-05 10:35:00,159.01,159.09,158.94,159.05,52612.0,157.6018,157.6811,157.5325,157.6415,52612.0
2019-02-05 10:40:00,159.06,159.07,158.94,159.05,77421.0,157.6514,157.6613,157.5325,157.6415,77421.0
2019-02-05 10:45:00,159.03,159.11,158.96,159.08,57485.0,157.6217,157.701,157.5523,157.6712,57485.0
2019-02-05 10:50:00,159.08,159.1,158.95,159.03,41777.0,157.6712,157.6911,157.5424,157.6217,41777.0
2019-02-05 10:55:00,159.02,159.07,158.81,159.01,43490.0,157.6118,157.6613,157.4036,157.6018,43490.0
2019-02-05 11:00:00,158.99,159.01,158.77,158.99,23983.0,157.582,157.6018,157.364,157.582,23983.0
2019-02-05 11:05:00,158.99,159.0,158.8,158.87,27460.0,157.582,157.5919,157.3937,157.4631,27460.0
2019-02-05 11:10:00,158.88,158.88,158.65,158.65,37390.0,157.473,157.473,157.245,157.245,37390.0
2019-02-05 11:15:00,158.63,158.81,158.63,158.69,25498.0,157.2252,157.4036,157.2252,157.2847,25498.0
2019-02-05 11:20:00,158.68,158.78,158.55,158.78,22946.0,157.2748,157.3739,157.1459,157.3739,22946.0
2019-02-05 11:25:00,158.74,158.75,158.42,158.54,34186.0,157.3342,157.3442,157.0171,157.136,34186.0
2019-02-05 11:30:00,158.56,158.64,158.41,158.59,26476.0,157.1558,157.2351,157.0072,157.1856,26476.0
2019-02-05 11:35:00,158.6,158.83,158.6,158.8,37574.0,157.1955,157.4234,157.1955,157.3937,37574.0
2019-02-05 11:40:00,158.82,158.83,158.67,158.68,27535.0,157.4135,157.4234,157.2649,157.2748,27535.0
2019-02-05 11:45:00,158.66,158.71,158.54,158.71,16570.0,157.2549,157.3045,157.136,157.3045,16570.0
2019-02-05 11:50:00,158.74,158.84,158.73,158.8,24800.0,157.3342,157.4334,157.3243,157.3937,24800.0
2019-02-05 11:55:00,158.83,158.87,158.71,158.75,42480.0,157.4234,157.4631,157.3045,157.3442,42480.0
2019-02-05 12:00:00,158.75,158.76,158.61,158.69,27821.0,157.3442,157.3541,157.2054,157.2847,27821.0
2019-02-05 12:05:00,158.68,158.69,158.48,158.63,34439.0,157.2748,157.2847,157.0765,157.2252,34439.0
2019-02-05 12:10:00,158.62,158.65,158.52,158.6,16801.0,157.2153,157.245,157.1162,157.1955,16801.0
2019-02-05 12:15:00,158.59,158.66,158.46,158.52,30120.0,157.1856,157.2549,157.0567,157.1162,30120.0
2019-02-05 12:20:00,158.5,158.51,158.16,158.19,36411.0,157.0964,157.1063,156.7594,156.7891,36411.0
2019-02-05 12:25:00,158.18,158.26,157.92,158.26,86519.0,156.7792,156.8585,156.5215,156.8585,86519.0
2019-02-05 12:30:00,158.24,158.24,158.0,158.07,22247.0,156.8387,156.8387,156.6008,156.6702,22247.0
2019-02-05 12:35:00,158.07,158.26,158.04,158.26,20708.0,156.6702,156.8585,156.6404,156.8585,20708.0
2019-02-05 12:40:00,158.26,158.28,158.21,158.22,14879.0,156.8585,156.8783,156.8089,156.8188,14879.0
2019-02-05 12:45:00,158.24,158.34,158.13,158.13,14675.0,156.8387,156.9378,156.7296,156.7296,14675.0
2019-02-05 12:50:00,158.15,158.24,158.03,158.04,14432.0,156.7495,156.8387,156.6305,156.6404,14432.0
2019-02-05 12:55:00,158.03,158.05,157.81,157.91,20809.0,156.6305,156.6504,156.4125,156.5116,20809.0
2019-02-05 13:00:00,157.93,158.04,157.87,158.0,26229.0,156.5314,156.6404,156.4719,156.6008,26229.0
2019-02-05 13:05:00,157.99,158.07,157.89,157.94,21874.0,156.5909,156.6702,156.4918,156.5413,21874.0
2019-02-05 13:10:00,157.93,158.02,157.9,158.02,24481.0,156.5314,156.6206,156.5017,156.6206,24481.0
2019-02-05 13:15:00,158.02,158.02,157.83,157.9,21936.0,156.6206,156.6206,156.4323,156.5017,21936.0
2019-02-05 13:20:00,157.89,158.07,157.89,158.0,28715.0,156.4918,156.6702,156.4918,156.6008,28715.0
2019-02-05 13:25:00,157.99,158.15,157.93,158.12,15705.0,156.5909,156.7495,156.5314,156.7197,15705.0
2019-02-05 13:30:00,158.12,158.13,158.02,158.06,17188.0,156.7197,156.7296,156.6206,156.6603,17188.0
2019-02-05 13:35:00,158.06,158.06,157.9,158.05,21001.0,156.6603,156.6603,156.5017,156.6504,21001.0
2019-02-05 13:40:00,158.06,158.14,157.97,158.02,20639.0,156.6603,156.7396,156.5711,156.6206,20639.0
2019-02-05 13:45:00,158.02,158.2,158.02,158.19,16882.0,156.6206,156.799,156.6206,156.7891,16882.0
2019-02-05 13:50:00,158.21,158.21,158.02,158.09,28155.0,156.8089,156.8089,156.6206,156.69,28155.0
2019-02-05 13:55:00,158.09,158.32,158.09,158.32,17415.0,156.69,156.918,156.69,156.918,17415.0
2019-02-05 14:00:00,158.32,158.55,158.3,158.47,24473.0,156.918,157.1459,156.8981,157.0666,24473.0
2019-02-05 14:05:00,158.49,158.65,158.46,158.65,33119.0,157.0865,157.245,157.0567,157.245,33119.0
2019-02-05 14:10:00,158.63,158.77,158.58,158.76,19903.0,157.2252,157.364,157.1757,157.3541,19903.0
2019-02-05 14:15:00,158.79,158.82,158.7,158.74,15743.0,157.3838,157.4135,157.2946,157.3342,15743.0
2019-02-05 14:20:00,158.75,158.86,158.72,158.81,18640.0,157.3442,157.4532,157.3144,157.4036,18640.0
2019-02-05 14:25:00,158.81,158.87,158.77,158.85,24954.0,157.4036,157.4631,157.364,157.4433,24954.0
2019-02-05 14:30:00,158.85,159.0,158.83,158.97,27990.0,157.4433,157.5919,157.4234,157.5622,27990.0
2019-02-05 14:35:00,158.98,158.99,158.89,158.96,40085.0,157.5721,157.582,157.4829,157.5523,40085.0
2019-02-05 14:40:00,158.96,158.98,158.72,158.77,26764.0,157.5523,157.5721,157.3144,157.364,26764.0
2019-02-05 14:45:00,158.75,158.8,158.7,158.74,38934.0,157.3442,157.3937,157.2946,157.3342,38934.0
2019-02-05 14:50:00,158.73,158.81,158.7,158.79,23002.0,157.3243,157.4036,157.2946,157.3838,23002.0
2019-02-05 14:55:00,158.81,158.97,158.8,158.95,20798.0,157.4036,157.5622,157.3937,157.5424,20798.0
2019-02-05 15:00:00,158.97,158.97,158.86,158.88,21620.0,157.5622,157.5622,157.4532,157.473,21620.0
2019-02-05 15:05:00,158.88,158.96,158.85,158.91,24715.0,157.473,157.5523,157.4433,157.5027,24715.0
2019-02-05 15:10:00,158.92,158.95,158.69,158.83,30509.0,157.5126,157.5424,157.2847,157.4234,30509.0
2019-02-05 15:15:00,158.83,158.92,158.78,158.91,19233.0,157.4234,157.5126,157.3739,157.5027,19233.0
2019-02-05 15:20:00,158.92,158.99,158.9,158.96,27399.0,157.5126,157.582,157.4928,157.5523,27399.0
2019-02-05 15:25:00,158.97,159.03,158.87,158.92,126221.0,157.5622,157.6217,157.4631,157.5126,126221.0
2019-02-05 15:30:00,158.91,159.02,158.88,159.0,51431.0,157.5027,157.6118,157.473,157.5919,51431.0
2019-02-05 15:35:00,159.0,159.1,158.99,159.02,65512.0,157.5919,157.6911,157.582,157.6118,65512.0
2019-02-05 15:40:00,159.02,159.04,158.92,159.02,95786.0,157.6118,157.6316,157.5126,157.6118,95786.0
2019-02-05 15:45:00,159.04,159.06,158.78,158.86,62966.0,157.6316,157.6514,157.3739,157.4532,62966.0
2019-02-05 15:50:00,158.84,158.85,158.65,158.68,79611.0,157.4334,157.4433,157.245,157.2748,79611.0
2019-02-05 15:55:00,158.69,159.0,158.65,158.96,167146.0,157.2847,157.5919,157.245,157.5523,167146.0
2019-02-06 09:30:00,159.0,159.1,158.6,158.62,130348.0,157.5919,157.6911,157.1955,157.2153,130348.0
2019-02-06 09:35:00,158.66,158.74,158.08,158.25,39113.0,157.2549,157.3342,156.6801,156.8486,39113.0
2019-02-06 09:40:00,158.36,158.68,158.23,158.28,34602.0,156.9576,157.2748,156.8288,156.8783,34602.0
2019-02-06 09:45:00,158.28,158.67,158.11,158.49,40396.0,156.8783,157.2649,156.7098,157.0865,40396.0
2019-02-06 09:50:00,158.56,158.63,158.17,158.33,27624.0,157.1558,157.2252,156.7693,156.9279,27624.0
2019-02-06 09:55:00,158.32,158.32,157.36,157.43,57233.0,156.918,156.918,155.9665,156.0358,57233.0
2019-02-06 10:00:00,157.4,157.43,156.8,157.0,114339.0,156.0061,156.0358,155.4114,155.6096,114339.0
2019-02-06 10:05:00,157.0,157.09,156.37,156.4,78737.0,155.6096,155.6989,154.9852,155.015,78737.0
2019-02-06 10:10:00,156.39,156.41,155.08,155.25,158851.0,155.0051,155.0249,153.7067,153.8751,158851.0
2019-02-06 10:15:00,155.27,155.92,155.16,155.78,110931.0,153.895,154.5392,153.7859,154.4005,110931.0
2019-02-06 10:20:00,155.81,155.91,155.33,155.78,93804.0,154.4302,154.5293,153.9544,154.4005,93804.0
2019-02-06 10:25:00,155.81,156.4,155.8,156.2,46976.0,154.4302,155.015,154.4203,154.8167,46976.0
2019-02-06 10:30:00,156.22,156.81,156.22,156.81,35335.0,154.8366,155.4213,154.8366,155.4213,35335.0
2019-02-06 10:35:00,156.78,157.11,156.78,157.05,68655.0,155.3916,155.7187,155.3916,155.6592,68655.0
2019-02-06 10:40:00,157.07,157.43,157.05,157.37,47157.0,155.679,156.0358,155.6592,155.9764,47157.0
2019-02-06 10:45:00,157.34,157.45,157.22,157.36,31243.0,155.9466,156.0557,155.8277,155.9665,31243.0
2019-02-06 10:50:00,157.4,157.72,157.28,157.63,25545.0,156.0061,156.3233,155.8872,156.2341,25545.0
2019-02-06 10:55:00,157.61,157.73,157.48,157.61,48872.0,156.2142,156.3332,156.0854,156.2142,48872.0
2019-02-06 11:00:00,157.69,157.71,157.34,157.71,35076.0,156.2935,156.3134,155.9466,156.3134,35076.0
2019-02-06 11:05:00,157.74,158.0,157.71,157.91,29938.0,156.3431,156.6008,156.3134,156.5116,29938.0
2019-02-06 11:10:00,157.89,157.89,157.51,157.52,30334.0,156.4918,156.4918,156.1151,156.125,30334.0
2019-02-06 11:15:00,157.51,157.6,157.32,157.43,45252.0,156.1151,156.2043,155.9268,156.0358,45252.0
2019-02-06 11:20:00,157.48,157.74,157.3,157.31,32709.0,156.0854,156.3431,155.907,155.9169,32709.0
2019-02-06 11:25:00,157.27,157.34,156.93,157.09,34958.0,155.8773,155.9466,155.5403,155.6989,34958.0
2019-02-06 11:30:00,157.12,157.46,157.12,157.29,31492.0,155.7286,156.0656,155.7286,155.8971,31492.0
2019-02-06 11:35:00,157.24,157.24,157.01,157.07,19928.0,155.8475,155.8475,155.6196,155.679,19928.0
2019-02-06 11:40:00,157.07,157.08,156.81,156.81,28945.0,155.679,155.6889,155.4213,155.4213,28945.0
2019-02-06 11:45:00,156.8,156.91,156.67,156.81,17836.0,155.4114,155.5204,155.2826,155.4213,17836.0
2019-02-06 11:50:00,156.83,156.88,156.55,156.72,15388.0,155.4412,155.4907,155.1636,155.3321,15388.0
2019-02-06 11:55:00,156.73,156.8,156.5,156.56,16595.0,155.342,155.4114,155.1141,155.1735,16595.0
2019-02-06 12:00:00,156.55,156.7,156.44,156.65,38297.0,155.1636,155.3123,155.0546,155.2627,38297.0
2019-02-06 12:05:00,156.64,156.67,156.45,156.48,16420.0,155.2528,155.2826,155.0645,155.0943,16420.0
2019-02-06 12:10:00,156.46,156.73,156.45,156.7,25921.0,155.0744,155.342,155.0645,155.3123,25921.0
2019-02-06 12:15:00,156.71,156.71,156.41,156.65,35717.0,155.3222,155.3222,155.0249,155.2627,35717.0
2019-02-06 12:20:00,156.69,156.84,156.68,156.77,38882.0,155.3024,155.4511,155.2925,155.3817,38882.0
2019-02-06 12:25:00,156.78,157.03,156.78,156.98,28321.0,155.3916,155.6394,155.3916,155.5898,28321.0
2019-02-06 12:30:00,156.99,157.14,156.94,157.06,14740.0,155.5997,155.7484,155.5502,155.6691,14740.0
2019-02-06 12:35:00,157.05,157.14,156.96,157.14,13960.0,155.6592,155.7484,155.57,155.7484,13960.0
2019-02-06 12:40:00,157.14,157.23,157.04,157.18,12382.0,155.7484,155.8376,155.6493,155.7881,12382.0
2019-02-06 12:45:00,157.16,157.2,156.94,157.03,16271.0,155.7682,155.8079,155.5502,155.6394,16271.0
2019-02-06 12:50:00,157.05,157.24,157.05,157.19,16660.0,155.6592,155.8475,155.6592,155.798,16660.0
2019-02-06 12:55:00,157.2,157.27,157.17,157.23,14355.0,155.8079,155.8773,155.7781,155.8376,14355.0
2019-02-06 13:00:00,157.23,157.41,157.23,157.38,14811.0,155.8376,156.016,155.8376,155.9863,14811.0
2019-02-06 13:05:00,157.37,157.4,157.3,157.36,11753.0,155.9764,156.0061,155.907,155.9665,11753.0
2019-02-06 13:10:00,157.37,157.46,157.29,157.45,15982.0,155.9764,156.0656,155.8971,156.0557,15982.0
2019-02-06 13:15:00,157.47,157.51,157.41,157.46,21885.0,156.0755,156.1151,156.016,156.0656,21885.0
2019-02-06 13:20:00,157.43,157.52,157.34,157.4,31303.0,156.0358,156.125,155.9466,156.0061,31303.0
2019-02-06 13:25:00,157.4,157.42,157.22,157.32,22314.0,156.0061,156.0259,155.8277,155.9268,22314.0
2019-02-06 13:30:00,157.29,157.34,157.12,157.3,29041.0,155.8971,155.9466,155.7286,155.907,29041.0
2019-02-06 13:35:00,157.34,157.41,157.28,157.31,9685.0,155.9466,156.016,155.8872,155.9169,9685.0
2019-02-06 13:40:00,157.31,157.39,157.29,157.38,23086.0,155.9169,155.9962,155.8971,155.9863,23086.0
2019-02-06 13:45:00,157.38,157.47,157.37,157.44,16771.0,155.9863,156.0755,155.9764,156.0458,16771.0
2019-02-06 13:50:00,157.46,157.46,157.28,157.35,26672.0,156.0656,156.0656,155.8872,155.9565,26672.0
2019-02-06 13:55:00,157.35,157.37,157.19,157.24,22651.0,155.9565,155.9764,155.798,155.8475,22651.0
2019-02-06 14:00:00,157.27,157.29,156.91,157.05,37460.0,155.8773,155.8971,155.5204,155.6592,37460.0
2019-02-06 14:05:00,157.03,157.15,157.0,157.1,25967.0,155.6394,155.7583,155.6096,155.7088,25967.0
2019-02-06 14:10:00,157.09,157.15,157.0,157.11,24659.0,155.6989,155.7583,155.6096,155.7187,24659.0
2019-02-06 14:15:00,157.13,157.2,157.09,157.19,16260.0,155.7385,155.8079,155.6989,155.798,16260.0
2019-02-06 14:20:00,157.2,157.44,157.19,157.4,25195.0,155.8079,156.0458,155.798,156.0061,25195.0
2019-02-06 14:25:00,157.37,157.48,157.33,157.39,17990.0,155.9764,156.0854,155.9367,155.9962,17990.0
2019-02-06 14:30:00,157.38,157.38,157.19,157.33,22184.0,155.9863,155.9863,155.798,155.9367,22184.0
2019-02-06 14:35:00,157.31,157.32,157.06,157.09,30474.0,155.9169,155.9268,155.6691,155.6989,30474.0
2019-02-06 14:40:00,157.07,157.21,157.06,157.13,28344.0,155.679,155.8178,155.6691,155.7385,28344.0
2019-02-06 14:45:00,157.16,157.26,157.12,157.26,32964.0,155.7682,155.8673,155.7286,155.8673,32964.0
2019-02-06 14:50:00,157.27,157.57,157.25,157.57,49463.0,155.8773,156.1746,155.8574,156.1746,49463.0
2019-02-06 14:55:00,157.58,157.67,157.4,157.63,43852.0,156.1845,156.2737,156.0061,156.2341,43852.0
2019-02-06 15:00:00,157.62,157.67,157.54,157.57,20744.0,156.2242,156.2737,156.1449,156.1746,20744.0
2019-02-06 15:05:00,157.59,157.78,157.58,157.77,24257.0,156.1944,156.3827,156.1845,156.3728,24257.0
2019-02-06 15:10:00,157.81,157.97,157.75,157.96,28395.0,156.4125,156.5711,156.353,156.5611,28395.0
2019-02-06 15:15:00,157.96,158.0,157.73,157.78,40270.0,156.5611,156.6008,156.3332,156.3827,40270.0
2019-02-06 15:20:00,157.79,157.83,157.67,157.72,22267.0,156.3927,156.4323,156.2737,156.3233,22267.0
2019-02-06 15:25:00,157.72,157.78,157.67,157.67,42535.0,156.3233,156.3827,156.2737,156.2737,42535.0
2019-02-06 15:30:00,157.67,157.69,157.64,157.66,68682.0,156.2737,156.2935,156.244,156.2638,68682.0
2019-02-06 15:35:00,157.65,157.99,157.61,157.99,41975.0,156.2539,156.5909,156.2142,156.5909,41975.0
2019-02-06 15:40:00,157.98,157.99,157.89,157.99,84715.0,156.581,156.5909,156.4918,156.5909,84715.0
2019-02-06 15:45:00,157.97,158.05,157.86,158.01,99350.0,156.5711,156.6504,156.462,156.6107,99350.0
2019-02-06 15:50:00,158.0,158.01,157.92,157.97,67904.0,156.6008,156.6107,156.5215,156.5711,67904.0
2019-02-06 15:55:00,157.97,158.13,157.87,158.13,194935.0,156.5711,156.7296,156.4719,156.7296,194935.0
2019-02-07 09:30:00,155.96,155.97,153.36,155.89,279841.0,154.5789,154.5888,152.0019,154.5095,279841.0
2019-02-07 09:35:00,155.83,155.87,154.78,155.61,55453.0,154.45,154.4897,153.4093,154.232,55453.0
2019-02-07 09:40:00,155.52,156.15,155.3,155.6,50160.0,154.1428,154.7672,153.9247,154.222,50160.0
2019-02-07 09:45:00,155.69,156.6,155.48,156.12,45005.0,154.3112,155.2132,154.1031,154.7374,45005.0
2019-02-07 09:50:00,156.06,156.56,155.85,156.36,36585.0,154.678,155.1735,154.4698,154.9753,36585.0
2019-02-07 09:55:00,156.36,156.69,156.25,156.58,32778.0,154.9753,155.3024,154.8663,155.1934,32778.0
2019-02-07 10:00:00,156.67,156.68,156.16,156.26,29883.0,155.2826,155.2925,154.7771,154.8762,29883.0
2019-02-07 10:05:00,156.28,156.49,156.06,156.35,49089.0,154.896,155.1042,154.678,154.9654,49089.0
2019-02-07 10:10:00,156.39,157.05,156.37,157.04,58259.0,155.0051,155.6592,154.9852,155.6493,58259.0
2019-02-07 10:15:00,157.02,157.03,156.46,156.51,31971.0,155.6295,155.6394,155.0744,155.124,31971.0
2019-02-07 10:20:00,156.47,156.7,156.06,156.68,26816.0,155.0843,155.3123,154.678,155.2925,26816.0
2019-02-07 10:25:00,156.7,156.95,156.57,156.78,24320.0,155.3123,155.5601,155.1835,155.3916,24320.0
2019-02-07 10:30:00,156.83,157.06,156.41,156.44,32433.0,155.4412,155.6691,155.0249,155.0546,32433.0
2019-02-07 10:35:00,156.44,156.5,156.16,156.44,26013.0,155.0546,155.1141,154.7771,155.0546,26013.0
2019-02-07 10:40:00,156.41,156.55,155.7,156.03,48335.0,155.0249,155.1636,154.3212,154.6482,48335.0
2019-02-07 10:45:00,156.02,156.21,155.59,155.66,35073.0,154.6383,154.8266,154.2121,154.2815,35073.0
2019-02-07 10:50:00,155.65,155.7,155.24,155.37,55715.0,154.2716,154.3212,153.8652,153.9941,55715.0
2019-02-07 10:55:00,155.39,155.62,155.34,155.44,39681.0,154.0139,154.2419,153.9643,154.0635,39681.0
2019-02-07 11:00:00,155.49,155.72,155.24,155.6,39783.0,154.113,154.341,153.8652,154.222,39783.0
2019-02-07 11:05:00,155.59,155.63,155.29,155.41,36695.0,154.2121,154.2518,153.9148,154.0337,36695.0
2019-02-07 11:10:00,155.39,155.41,155.15,155.23,35377.0,154.0139,154.0337,153.776,153.8553,35377.0
2019-02-07 11:15:00,155.23,155.37,155.11,155.29,32618.0,153.8553,153.9941,153.7364,153.9148,32618.0
2019-02-07 11:20:00,155.26,155.51,155.2,155.24,21966.0,153.8851,154.1328,153.8256,153.8652,21966.0
2019-02-07 11:25:00,155.24,155.31,154.67,154.73,47033.0,153.8652,153.9346,153.3003,153.3598,47033.0
2019-02-07 11:30:00,154.75,154.75,153.89,154.17,64353.0,153.3796,153.3796,152.5272,152.8047,64353.0
2019-02-07 11:35:00,154.16,154.81,154.11,154.64,38280.0,152.7948,153.439,152.7452,153.2705,38280.0
2019-02-07 11:40:00,154.69,154.94,154.66,154.78,28144.0,153.3201,153.5679,153.2904,153.4093,28144.0
2019-02-07 11:45:00,154.75,154.86,154.42,154.5,29397.0,153.3796,153.4886,153.0525,153.1318,29397.0
2019-02-07 11:50:00,154.41,154.8,154.28,154.45,25396.0,153.0426,153.4291,152.9137,153.0822,25396.0
2019-02-07 11:55:00,154.48,154.71,154.37,154.38,34913.0,153.112,153.3399,153.0029,153.0129,34913.0
2019-02-07 12:00:00,154.37,154.45,153.95,154.07,54775.0,153.0029,153.0822,152.5867,152.7056,54775.0
2019-02-07 12:05:00,154.04,154.48,154.01,154.47,27964.0,152.6759,153.112,152.6461,153.1021,27964.0
2019-02-07 12:10:00,154.45,154.47,154.24,154.39,29340.0,153.0822,153.1021,152.8741,153.0228,29340.0
2019-02-07 12:15:00,154.37,154.81,154.24,154.81,29643.0,153.0029,153.439,152.8741,153.439,29643.0
2019-02-07 12:20:00,154.78,154.97,154.66,154.91,32029.0,153.4093,153.5976,153.2904,153.5382,32029.0
2019-02-07 12:25:00,154.94,154.95,154.48,154.49,48948.0,153.5679,153.5778,153.112,153.1219,48948.0
2019-02-07 12:30:00,154.51,154.58,154.28,154.58,42192.0,153.1417,153.2111,152.9137,153.2111,42192.0
2019-02-07 12:35:00,154.6,154.81,154.42,154.5,23744.0,153.2309,153.439,153.0525,153.1318,23744.0
2019-02-07 12:40:00,154.53,154.61,154.1,154.1,36786.0,153.1615,153.2408,152.7353,152.7353,36786.0
2019-02-07 12:45:00,154.09,154.52,153.97,154.51,53055.0,152.7254,153.1516,152.6065,153.1417,53055.0
2019-02-07 12:50:00,154.53,154.6,154.2,154.2,19247.0,153.1615,153.2309,152.8344,152.8344,19247.0
2019-02-07 12:55:00,154.24,154.6,154.16,154.56,14571.0,152.8741,153.2309,152.7948,153.1913,14571.0
2019-02-07 13:00:00,154.55,155.15,154.52,155.14,51549.0,153.1813,153.776,153.1516,153.7661,51549.0
2019-02-07 13:05:00,155.12,155.3,154.98,155.13,26384.0,153.7463,153.9247,153.6075,153.7562,26384.0
2019-02-07 13:10:00,155.14,155.2,154.88,154.95,58872.0,153.7661,153.8256,153.5084,153.5778,58872.0
2019-02-07 13:15:00,154.98,155.23,154.86,154.94,25449.0,153.6075,153.8553,153.4886,153.5679,25449.0
2019-02-07 13:20:00,154.96,155.04,154.85,154.93,35136.0,153.5877,153.667,153.4787,153.558,35136.0
2019-02-07 13:25:00,154.91,155.26,154.9,155.23,37412.0,153.5382,153.8851,153.5282,153.8553,37412.0
2019-02-07 13:30:00,155.24,155.52,155.17,155.48,34953.0,153.8652,154.1428,153.7959,154.1031,34953.0
2019-02-07 13:35:00,155.46,155.55,155.4,155.46,47533.0,154.0833,154.1725,154.0238,154.0833,47533.0
2019-02-07 13:40:00,155.45,155.5,155.37,155.42,74519.0,154.0734,154.1229,153.9941,154.0436,74519.0
2019-02-07 13:45:00,155.39,155.52,155.13,155.28,53008.0,154.0139,154.1428,153.7562,153.9049,53008.0
2019-02-07 13:50:00,155.32,155.36,155.22,155.26,12460.0,153.9445,153.9842,153.8454,153.8851,12460.0
2019-02-07 13:55:00,155.23,155.41,155.15,155.27,27263.0,153.8553,154.0337,153.776,153.895,27263.0
2019-02-07 14:00:00,155.24,155.24,155.01,155.1,27572.0,153.8652,153.8652,153.6373,153.7265,27572.0
2019-02-07 14:05:00,155.14,155.14,154.9,154.96,20769.0,153.7661,153.7661,153.5282,153.5877,20769.0
2019-02-07 14:10:00,154.97,154.99,154.8,154.83,22048.0,153.5976,153.6174,153.4291,153.4589,22048.0
2019-02-07 14:15:00,154.8,154.86,154.6,154.79,23449.0,153.4291,153.4886,153.2309,153.4192,23449.0
2019-02-07 14:20:00,154.76,154.9,154.73,154.76,17851.0,153.3895,153.5282,153.3598,153.3895,17851.0
2019-02-07 14:25:00,154.78,155.17,154.75,155.13,43035.0,153.4093,153.7959,153.3796,153.7562,43035.0
2019-02-07 14:30:00,155.12,155.25,155.07,155.09,36651.0,153.7463,153.8751,153.6967,153.7166,36651.0
2019-02-07 14:35:00,155.11,155.21,155.06,155.12,28254.0,153.7364,153.8355,153.6868,153.7463,28254.0
2019-02-07 14:40:00,155.13,155.14,155.01,155.01,20085.0,153.7562,153.7661,153.6373,153.6373,20085.0
2019-02-07 14:45:00,155.03,155.1,154.91,154.98,42730.0,153.6571,153.7265,153.5382,153.6075,42730.0
2019-02-07 14:50:00,154.96,155.04,154.86,154.93,31060.0,153.5877,153.667,153.4886,153.558,31060.0
2019-02-07 14:55:00,154.9,154.99,154.86,154.88,21466.0,153.5282,153.6174,153.4886,153.5084,21466.0
2019-02-07 15:00:00,154.91,155.07,154.69,154.7,21800.0,153.5382,153.6967,153.3201,153.33,21800.0
2019-02-07 15:05:00,154.67,154.82,154.56,154.76,22354.0,153.3003,153.449,153.1913,153.3895,22354.0
2019-02-07 15:10:00,154.76,154.8,154.66,154.73,21113.0,153.3895,153.4291,153.2904,153.3598,21113.0
2019-02-07 15:15:00,154.72,154.81,154.69,154.74,38455.0,153.3498,153.439,153.3201,153.3697,38455.0
2019-02-07 15:20:00,154.75,154.85,154.66,154.82,29734.0,153.3796,153.4787,153.2904,153.449,29734.0
2019-02-07 15:25:00,154.8,154.94,154.63,154.91,34446.0,153.4291,153.5679,153.2606,153.5382,34446.0
2019-02-07 15:30:00,154.91,155.05,154.77,154.86,40777.0,153.5382,153.6769,153.3994,153.4886,40777.0
2019-02-07 15:35:00,154.87,154.9,154.65,154.85,44710.0,153.4985,153.5282,153.2805,153.4787,44710.0
2019-02-07 15:40:00,154.85,155.21,154.79,155.0,58189.0,153.4787,153.8355,153.4192,153.6274,58189.0
2019-02-07 15:45:00,154.99,155.07,154.96,154.99,47239.0,153.6174,153.6967,153.5877,153.6174,47239.0
2019-02-07 15:50:00,154.98,155.06,154.92,154.97,92905.0,153.6075,153.6868,153.5481,153.5976,92905.0
2019-02-07 15:55:00,154.96,155.08,154.73,154.93,211840.0,153.5877,153.7067,153.3598,153.558,211840.0
2019-02-08 09:30:00,152.91,154.2,152.71,154.09,126426.0,151.5559,152.8344,151.3576,152.7254,126426.0
2019-02-08 09:35:00,154.01,154.48,153.77,154.45,59114.0,152.6461,153.112,152.4083,153.0822,59114.0
2019-02-08 09:40:00,154.46,155.06,154.46,154.7,67756.0,153.0921,153.6868,153.0921,153.33,67756.0
2019-02-08 09:45:00,154.7,154.77,154.17,154.62,48029.0,153.33,153.3994,152.8047,153.2507,48029.0
2019-02-08 09:50:00,154.59,154.85,154.42,154.61,33980.0,153.221,153.4787,153.0525,153.2408,33980.0
2019-02-08 09:55:00,154.61,154.92,154.43,154.61,47637.0,153.2408,153.5481,153.0624,153.2408,47637.0
2019-02-08 10:00:00,154.6,154.89,154.43,154.47,64552.0,153.2309,153.5183,153.0624,153.1021,64552.0
2019-02-08 10:05:00,154.5,155.03,154.5,154.86,62361.0,153.1318,153.6571,153.1318,153.4886,62361.0
2019-02-08 10:10:00,154.9,154.96,154.58,154.77,26898.0,153.5282,153.5877,153.2111,153.3994,26898.0
2019-02-08 10:15:00,154.77,154.86,154.46,154.46,53806.0,153.3994,153.4886,153.0921,153.0921,53806.0
2019-02-08 10:20:00,154.5,154.56,154.12,154.33,28369.0,153.1318,153.1913,152.7552,152.9633,28369.0
2019-02-08 10:25:00,154.35,154.73,154.32,154.56,19222.0,152.9831,153.3598,152.9534,153.1913,19222.0
2019-02-08 10:30:00,154.55,155.03,154.48,155.03,37755.0,153.1813,153.6571,153.112,153.6571,37755.0
2019-02-08 10:35:00,154.96,155.53,154.93,155.52,29008.0,153.5877,154.1527,153.558,154.1428,29008.0
2019-02-08 10:40:00,155.5,155.57,155.23,155.23,45588.0,154.1229,154.1923,153.8553,153.8553,45588.0
2019-02-08 10:45:00,155.3,155.3,155.02,155.13,19087.0,153.9247,153.9247,153.6472,153.7562,19087.0
2019-02-08 10:50:00,155.16,155.3,154.95,155.02,27955.0,153.7859,153.9247,153.5778,153.6472,27955.0
2019-02-08 10:55:00,155.02,155.26,155.0,155.1,12597.0,153.6472,153.8851,153.6274,153.7265,12597.0
2019-02-08 11:00:00,155.08,155.13,154.82,154.9,32978.0,153.7067,153.7562,153.449,153.5282,32978.0
2019-02-08 11:05:00,154.88,155.16,154.87,155.16,14300.0,153.5084,153.7859,153.4985,153.7859,14300.0
2019-02-08 11:10:00,155.16,155.25,155.09,155.24,16087.0,153.7859,153.8751,153.7166,153.8652,16087.0
2019-02-08 11:15:00,155.25,155.35,155.12,155.14,37630.0,153.8751,153.9743,153.7463,153.7661,37630.0
2019-02-08 11:20:00,155.15,155.22,154.97,155.18,15373.0,153.776,153.8454,153.5976,153.8058,15373.0
2019-02-08 11:25:00,155.15,155.26,155.03,155.04,15184.0,153.776,153.8851,153.6571,153.667,15184.0
2019-02-08 11:30:00,155.07,155.1,154.69,154.69,15479.0,153.6967,153.7265,153.3201,153.3201,15479.0
2019-02-08 11:35:00,154.67,154.82,154.45,154.62,21022.0,153.3003,153.449,153.0822,153.2507,21022.0
2019-02-08 11:40:00,154.57,154.75,154.57,154.72,12889.0,153.2012,153.3796,153.2012,153.3498,12889.0
2019-02-08 11:45:00,154.71,154.71,154.01,154.18,56841.0,153.3399,153.3399,152.6461,152.8146,56841.0
2019-02-08 11:50:00,154.22,154.6,154.16,154.6,18563.0,152.8543,153.2309,152.7948,153.2309,18563.0
2019-02-08 11:55:00,154.65,155.09,154.65,155.02,19602.0,153.2805,153.7166,153.2805,153.6472,19602.0
2019-02-08 12:00:00,155.05,155.25,154.87,154.93,9279.0,153.6769,153.8751,153.4985,153.558,9279.0
2019-02-08 12:05:00,154.94,154.94,154.55,154.58,15999.0,153.5679,153.5679,153.1813,153.2111,15999.0
2019-02-08 12:10:00,154.6,154.68,154.5,154.6,12163.0,153.2309,153.3102,153.1318,153.2309,12163.0
2019-02-08 12:15:00,154.6,154.9,154.58,154.86,13149.0,153.2309,153.5282,153.2111,153.4886,13149.0
2019-02-08 12:20:00,154.88,154.92,154.73,154.73,16689.0,153.5084,153.5481,153.3598,153.3598,16689.0
2019-02-08 12:25:00,154.75,154.9,154.69,154.89,12821.0,153.3796,153.5282,153.3201,153.5183,12821.0
2019-02-08 12:30:00,154.91,155.05,154.89,154.93,13524.0,153.5382,153.6769,153.5183,153.558,13524.0
2019-02-08 12:35:00,154.97,154.97,154.77,154.87,12074.0,153.5976,153.5976,153.3994,153.4985,12074.0
2019-02-08 12:40:00,154.86,155.05,154.85,155.03,10243.0,153.4886,153.6769,153.4787,153.6571,10243.0
2019-02-08 12:45:00,155.05,155.27,155.05,155.24,13260.0,153.6769,153.895,153.6769,153.8652,13260.0
2019-02-08 12:50:00,155.23,155.24,155.1,155.11,6575.0,153.8553,153.8652,153.7265,153.7364,6575.0
2019-02-08 12:55:00,155.12,155.13,154.94,155.04,18155.0,153.7463,153.7562,153.5679,153.667,18155.0
2019-02-08 13:00:00,155.08,155.22,155.07,155.2,12052.0,153.7067,153.8454,153.6967,153.8256,12052.0
2019-02-08 13:05:00,155.17,155.28,155.1,155.27,14866.0,153.7959,153.9049,153.7265,153.895,14866.0
2019-02-08 13:10:00,155.3,155.43,155.24,155.37,25415.0,153.9247,154.0536,153.8652,153.9941,25415.0
2019-02-08 13:15:00,155.38,155.43,155.23,155.28,14866.0,154.004,154.0536,153.8553,153.9049,14866.0
2019-02-08 13:20:00,155.3,155.3,155.13,155.17,14415.0,153.9247,153.9247,153.7562,153.7959,14415.0
2019-02-08 13:25:00,155.17,155.21,155.11,155.2,4711.0,153.7959,153.8355,153.7364,153.8256,4711.0
2019-02-08 13:30:00,155.14,155.23,155.14,155.17,9062.0,153.7661,153.8553,153.7661,153.7959,9062.0
2019-02-08 13:35:00,155.21,155.21,155.06,155.09,7318.0,153.8355,153.8355,153.6868,153.7166,7318.0
2019-02-08 13:40:00,155.1,155.29,155.1,155.25,15106.0,153.7265,153.9148,153.7265,153.8751,15106.0
2019-02-08 13:45:00,155.25,155.32,155.15,155.18,8869.0,153.8751,153.9445,153.776,153.8058,8869.0
2019-02-08 13:50:00,155.18,155.28,155.18,155.19,13122.0,153.8058,153.9049,153.8058,153.8157,13122.0
2019-02-08 13:55:00,155.2,155.36,155.19,155.29,8913.0,153.8256,153.9842,153.8157,153.9148,8913.0
2019-02-08 14:00:00,155.33,155.4,155.2,155.3,16637.0,153.9544,154.0238,153.8256,153.9247,16637.0
2019-02-08 14:05:00,155.28,155.58,155.28,155.57,15879.0,153.9049,154.2022,153.9049,154.1923,15879.0
2019-02-08 14:10:00,155.55,155.77,155.54,155.77,29472.0,154.1725,154.3905,154.1626,154.3905,29472.0
2019-02-08 14:15:00,155.76,155.77,155.58,155.66,13045.0,154.3806,154.3905,154.2022,154.2815,13045.0
2019-02-08 14:20:00,155.67,155.72,155.63,155.69,12997.0,154.2914,154.341,154.2518,154.3112,12997.0
2019-02-08 14:25:00,155.66,155.75,155.61,155.75,8854.0,154.2815,154.3707,154.232,154.3707,8854.0
2019-02-08 14:30:00,155.76,155.91,155.72,155.9,13353.0,154.3806,154.5293,154.341,154.5194,13353.0
2019-02-08 14:35:00,155.87,155.9,155.74,155.8,15704.0,154.4897,154.5194,154.3608,154.4203,15704.0
2019-02-08 14:40:00,155.8,155.93,155.76,155.91,25040.0,154.4203,154.5491,154.3806,154.5293,25040.0
2019-02-08 14:45:00,155.92,156.08,155.9,156.0,51272.0,154.5392,154.6978,154.5194,154.6185,51272.0
2019-02-08 14:50:00,156.01,156.07,155.97,156.02,35719.0,154.6284,154.6879,154.5888,154.6383,35719.0
2019-02-08 14:55:00,156.04,156.09,155.99,156.01,18842.0,154.6582,154.7077,154.6086,154.6284,18842.0
2019-02-08 15:00:00,155.99,156.02,155.84,155.86,23026.0,154.6086,154.6383,154.4599,154.4797,23026.0
2019-02-08 15:05:00,155.87,155.99,155.85,155.91,22260.0,154.4897,154.6086,154.4698,154.5293,22260.0
2019-02-08 15:10:00,155.9,156.15,155.9,156.15,20458.0,154.5194,154.7672,154.5194,154.7672,20458.0
2019-02-08 15:15:00,156.14,156.22,156.01,156.2,26430.0,154.7573,154.8366,154.6284,154.8167,26430.0
2019-02-08 15:20:00,156.22,156.26,156.11,156.14,40120.0,154.8366,154.8762,154.7275,154.7573,40120.0
2019-02-08 15:25:00,156.13,156.18,156.03,156.13,42029.0,154.7474,154.7969,154.6482,154.7474,42029.0
2019-02-08 15:30:00,156.13,156.19,156.01,156.03,32337.0,154.7474,154.8068,154.6284,154.6482,32337.0
2019-02-08 15:35:00,156.05,156.22,156.0,156.22,31808.0,154.6681,154.8366,154.6185,154.8366,31808.0
2019-02-08 15:40:00,156.21,156.25,156.1,156.17,32211.0,154.8266,154.8663,154.7176,154.787,32211.0
2019-02-08 15:45:00,156.13,156.24,156.1,156.1,41101.0,154.7474,154.8564,154.7176,154.7176,41101.0
2019-02-08 15:50:00,156.11,156.3,156.07,156.25,50478.0,154.7275,154.9158,154.6879,154.8663,50478.0
2019-02-08 15:55:00,156.23,156.7,156.18,156.68,124174.0,154.8465,155.3123,154.7969,155.2925,124174.0
2019-02-11 09:30:00,158.2,159.97,158.0,159.91,373656.0,156.799,158.5533,156.6008,158.4939,373656.0
2019-02-11 09:35:00,159.9,160.09,159.36,159.73,255470.0,158.484,158.6723,157.9487,158.3155,255470.0
2019-02-11 09:40:00,159.7,159.77,158.8,159.0,94017.0,158.2857,158.3551,157.3937,157.5919,94017.0
2019-02-11 09:45:00,158.86,159.14,158.26,158.45,111462.0,157.4532,157.7307,156.8585,157.0468,111462.0
2019-02-11 09:50:00,158.41,158.44,157.86,157.87,72181.0,157.0072,157.0369,156.462,156.4719,72181.0
2019-02-11 09:55:00,157.88,158.37,157.57,158.34,45241.0,156.4819,156.9675,156.1746,156.9378,45241.0
2019-02-11 10:00:00,158.33,158.64,158.15,158.44,79614.0,156.9279,157.2351,156.7495,157.0369,79614.0
2019-02-11 10:05:00,158.52,158.82,158.31,158.78,50153.0,157.1162,157.4135,156.908,157.3739,50153.0
2019-02-11 10:10:00,158.78,159.45,158.74,159.36,148658.0,157.3739,158.038,157.3342,157.9487,148658.0
2019-02-11 10:15:00,159.38,159.75,159.38,159.74,62122.0,157.9686,158.3353,157.9686,158.3254,62122.0
2019-02-11 10:20:00,159.72,159.91,159.34,159.48,90986.0,158.3056,158.4939,157.9289,158.0677,90986.0
2019-02-11 10:25:00,159.48,159.99,159.43,159.95,87038.0,158.0677,158.5732,158.0181,158.5335,87038.0
2019-02-11 10:30:00,159.98,159.98,159.47,159.8,54215.0,158.5633,158.5633,158.0578,158.3849,54215.0
2019-02-11 10:35:00,159.8,159.87,159.6,159.74,67999.0,158.3849,158.4542,158.1866,158.3254,67999.0
2019-02-11 10:40:00,159.74,159.98,159.7,159.85,62977.0,158.3254,158.5633,158.2857,158.4344,62977.0
2019-02-11 10:45:00,159.84,160.48,159.83,160.46,201980.0,158.4245,159.0588,158.4146,159.039,201980.0
2019-02-11 10:50:00,160.43,160.61,160.1,160.1,226044.0,159.0093,159.1877,158.6822,158.6822,226044.0
2019-02-11 10:55:00,160.08,160.15,159.81,159.96,69115.0,158.6624,158.7318,158.3948,158.5434,69115.0
2019-02-11 11:00:00,159.95,160.17,159.78,160.0,60642.0,158.5335,158.7516,158.365,158.5831,60642.0
2019-02-11 11:05:00,160.02,160.26,159.53,159.61,81817.0,158.6029,158.8408,158.1172,158.1965,81817.0
2019-02-11 11:10:00,159.63,160.2,159.61,160.2,62270.0,158.2164,158.7813,158.1965,158.7813,62270.0
2019-02-11 11:15:00,160.22,160.52,160.2,160.47,62081.0,158.8011,159.0985,158.7813,159.0489,62081.0
2019-02-11 11:20:00,160.48,160.81,160.46,160.58,66328.0,159.0588,159.3859,159.039,159.1579,66328.0
2019-02-11 11:25:00,160.62,160.83,160.49,160.7,69049.0,159.1976,159.4057,159.0687,159.2769,69049.0
2019-02-11 11:30:00,160.72,160.85,160.57,160.85,72045.0,159.2967,159.4256,159.148,159.4256,72045.0
2019-02-11 11:35:00,160.85,160.96,160.63,160.96,76477.0,159.4256,159.5346,159.2075,159.5346,76477.0
2019-02-11 11:40:00,160.95,161.1,160.65,160.8,97544.0,159.5247,159.6733,159.2273,159.376,97544.0
2019-02-11 11:45:00,160.8,161.5,160.8,161.47,107786.0,159.376,160.0698,159.376,160.0401,107786.0
2019-02-11 11:50:00,161.43,161.46,161.07,161.12,71168.0,160.0004,160.0302,159.6436,159.6932,71168.0
2019-02-11 11:55:00,161.12,161.28,160.89,161.15,59709.0,159.6932,159.8517,159.4652,159.7229,59709.0
2019-02-11 12:00:00,161.13,161.26,160.95,161.05,44208.0,159.7031,159.8319,159.5247,159.6238,44208.0
2019-02-11 12:05:00,161.06,161.18,160.95,161.12,54655.0,159.6337,159.7526,159.5247,159.6932,54655.0
2019-02-11 12:10:00,161.16,161.21,160.9,160.96,46936.0,159.7328,159.7824,159.4751,159.5346,46936.0
2019-02-11 12:15:00,160.97,161.06,160.87,161.02,57364.0,159.5445,159.6337,159.4454,159.594,57364.0
2019-02-11 12:20:00,161.0,161.14,160.9,161.13,36756.0,159.5742,159.713,159.4751,159.7031,36756.0
2019-02-11 12:25:00,161.12,161.26,161.09,161.14,71455.0,159.6932,159.8319,159.6634,159.713,71455.0
2019-02-11 12:30:00,161.15,161.17,160.96,161.13,46433.0,159.7229,159.7427,159.5346,159.7031,46433.0
2019-02-11 12:35:00,161.13,161.16,160.92,160.96,50350.0,159.7031,159.7328,159.4949,159.5346,50350.0
2019-02-11 12:40:00,160.94,161.1,160.81,160.84,28426.0,159.5148,159.6733,159.3859,159.4156,28426.0
2019-02-11 12:45:00,160.86,161.0,160.66,160.67,41666.0,159.4355,159.5742,159.2372,159.2471,41666.0
2019-02-11 12:50:00,160.7,160.83,160.59,160.62,26562.0,159.2769,159.4057,159.1679,159.1976,26562.0
2019-02-11 12:55:00,160.62,160.73,160.41,160.41,58797.0,159.1976,159.3066,158.9895,158.9895,58797.0
2019-02-11 13:00:00,160.44,160.45,160.27,160.42,46594.0,159.0192,159.0291,158.8507,158.9994,46594.0
2019-02-11 13:05:00,160.45,160.49,160.3,160.41,28543.0,159.0291,159.0687,158.8804,158.9895,28543.0
2019-02-11 13:10:00,160.37,160.42,160.19,160.31,39522.0,158.9498,158.9994,158.7714,158.8903,39522.0
2019-02-11 13:15:00,160.3,160.52,160.29,160.5,46831.0,158.8804,159.0985,158.8705,159.0787,46831.0
2019-02-11 13:20:00,160.49,160.58,160.38,160.38,41237.0,159.0687,159.1579,158.9597,158.9597,41237.0
2019-02-11 13:25:00,160.36,160.53,160.33,160.34,41841.0,158.9399,159.1084,158.9102,158.9201,41841.0
2019-02-11 13:30:00,160.35,160.46,160.35,160.37,32698.0,158.93,159.039,158.93,158.9498,32698.0
2019-02-11 13:35:00,160.37,160.45,160.26,160.43,27460.0,158.9498,159.0291,158.8408,159.0093,27460.0
2019-02-11 13:40:00,160.43,160.49,160.06,160.19,54408.0,159.0093,159.0687,158.6426,158.7714,54408.0
2019-02-11 13:45:00,160.17,160.18,160.01,160.17,62397.0,158.7516,158.7615,158.593,158.7516,62397.0
2019-02-11 13:50:00,160.17,160.17,160.0,160.04,31505.0,158.7516,158.7516,158.5831,158.6227,31505.0
2019-02-11 13:55:00,160.04,160.2,159.99,160.19,27422.0,158.6227,158.7813,158.5732,158.7714,27422.0
2019-02-11 14:00:00,160.19,160.22,160.04,160.18,32991.0,158.7714,158.8011,158.6227,158.7615,32991.0
2019-02-11 14:05:00,160.21,160.4,160.15,160.38,26137.0,158.7912,158.9795,158.7318,158.9597,26137.0
2019-02-11 14:10:00,160.37,160.55,160.25,160.53,30556.0,158.9498,159.1282,158.8309,159.1084,30556.0
2019-02-11 14:15:00,160.52,160.53,160.27,160.31,28330.0,159.0985,159.1084,158.8507,158.8903,28330.0
2019-02-11 14:20:00,160.3,160.47,160.17,160.25,22405.0,158.8804,159.0489,158.7516,158.8309,22405.0
2019-02-11 14:25:00,160.24,160.31,160.16,160.18,241451.0,158.821,158.8903,158.7417,158.7615,241451.0
2019-02-11 14:30:00,160.17,160.26,160.07,160.19,26980.0,158.7516,158.8408,158.6525,158.7714,26980.0
2019-02-11 14:35:00,160.18,160.21,159.96,160.12,30590.0,158.7615,158.7912,158.5434,158.702,30590.0
2019-02-11 14:40:00,160.09,160.26,160.0,160.08,58117.0,158.6723,158.8408,158.5831,158.6624,58117.0
2019-02-11 14:45:00,160.08,160.08,159.47,159.7,85998.0,158.6624,158.6624,158.0578,158.2857,85998.0
2019-02-11 14:50:00,159.71,159.95,159.68,159.81,31715.0,158.2956,158.5335,158.2659,158.3948,31715.0
2019-02-11 14:55:00,159.81,159.99,159.81,159.94,28868.0,158.3948,158.5732,158.3948,158.5236,28868.0
2019-02-11 15:00:00,159.96,160.23,159.96,160.16,37568.0,158.5434,158.811,158.5434,158.7417,37568.0
2019-02-11 15:05:00,160.18,160.21,160.01,160.02,41404.0,158.7615,158.7912,158.593,158.6029,41404.0
2019-02-11 15:10:00,160.0,160.05,159.91,160.0,30452.0,158.5831,158.6326,158.4939,158.5831,30452.0
2019-02-11 15:15:00,160.0,160.19,159.99,160.01,38472.0,158.5831,158.7714,158.5732,158.593,38472.0
2019-02-11 15:20:00,160.03,160.09,160.0,160.07,30616.0,158.6128,158.6723,158.5831,158.6525,30616.0
2019-02-11 15:25:00,160.08,160.14,160.04,160.11,40604.0,158.6624,158.7218,158.6227,158.6921,40604.0
2019-02-11 15:30:00,160.12,160.19,159.83,159.9,74545.0,158.702,158.7714,158.4146,158.484,74545.0
2019-02-11 15:35:00,159.89,159.93,159.81,159.89,71139.0,158.4741,158.5137,158.3948,158.4741,71139.0
2019-02-11 15:40:00,159.88,160.02,159.84,159.95,104897.0,158.4641,158.6029,158.4245,158.5335,104897.0
2019-02-11 15:45:00,159.93,160.05,159.87,159.93,77266.0,158.5137,158.6326,158.4542,158.5137,77266.0
2019-02-11 15:50:00,159.93,160.1,159.92,159.95,106906.0,158.5137,158.6822,158.5038,158.5335,106906.0
2019-02-11 15:55:00,159.96,160.1,159.84,159.87,214079.0,158.5434,158.6822,158.4245,158.4542,214079.0
2019-02-12 09:30:00,161.25,161.79,160.48,160.5,274063.0,159.822,160.3572,159.0588,159.0787,274063.0
2019-02-12 09:35:00,160.5,160.83,160.11,160.42,116749.0,159.0787,159.4057,158.6921,158.9994,116749.0
2019-02-12 09:40:00,160.48,161.07,160.03,161.01,117761.0,159.0588,159.6436,158.6128,159.5841,117761.0
2019-02-12 09:45:00,161.07,161.64,161.07,161.34,121983.0,159.6436,160.2086,159.6436,159.9112,121983.0
2019-02-12 09:50:00,161.36,161.71,161.31,161.43,93233.0,159.931,160.2779,159.8815,160.0004,93233.0
2019-02-12 09:55:00,161.46,161.98,161.41,161.52,70057.0,160.0302,160.5455,159.9806,160.0896,70057.0
2019-02-12 10:00:00,161.59,161.88,161.47,161.74,67563.0,160.159,160.4464,160.0401,160.3077,67563.0
2019-02-12 10:05:00,161.73,162.15,161.71,162.02,110322.0,160.2978,160.714,160.2779,160.5852,110322.0
2019-02-12 10:10:00,162.02,162.08,161.54,161.61,46780.0,160.5852,160.6447,160.1094,160.1788,46780.0
2019-02-12 10:15:00,161.6,162.03,161.6,161.91,73651.0,160.1689,160.5951,160.1689,160.4762,73651.0
2019-02-12 10:20:00,161.93,161.98,161.5,161.56,65810.0,160.496,160.5455,160.0698,160.1293,65810.0
2019-02-12 10:25:00,161.56,162.02,161.47,161.8,43136.0,160.1293,160.5852,160.0401,160.3671,43136.0
2019-02-12 10:30:00,161.84,161.94,161.77,161.84,24231.0,160.4068,160.5059,160.3374,160.4068,24231.0
2019-02-12 10:35:00,161.86,161.98,161.73,161.88,25613.0,160.4266,160.5455,160.2978,160.4464,25613.0
2019-02-12 10:40:00,161.88,162.02,161.66,161.74,86322.0,160.4464,160.5852,160.2284,160.3077,86322.0
2019-02-12 10:45:00,161.73,162.02,161.68,161.97,58351.0,160.2978,160.5852,160.2482,160.5356,58351.0
2019-02-12 10:50:00,161.99,162.26,161.95,162.08,115365.0,160.5555,160.8231,160.5158,160.6447,115365.0
2019-02-12 10:55:00,162.14,162.51,162.13,162.43,65529.0,160.7041,161.0709,160.6942,160.9916,65529.0
2019-02-12 11:00:00,162.43,162.69,162.43,162.59,181184.0,160.9916,161.2493,160.9916,161.1501,181184.0
2019-02-12 11:05:00,162.59,162.75,162.34,162.37,86224.0,161.1501,161.3087,160.9024,160.9321,86224.0
2019-02-12 11:10:00,162.37,162.51,162.32,162.46,47671.0,160.9321,161.0709,160.8825,161.0213,47671.0
2019-02-12 11:15:00,162.48,162.73,162.26,162.68,47481.0,161.0411,161.2889,160.8231,161.2393,47481.0
2019-02-12 11:20:00,162.68,162.77,162.64,162.74,33706.0,161.2393,161.3286,161.1997,161.2988,33706.0
2019-02-12 11:25:00,162.72,162.76,162.65,162.67,59190.0,161.279,161.3186,161.2096,161.2294,59190.0
2019-02-12 11:30:00,162.67,162.69,162.54,162.6,24672.0,161.2294,161.2493,161.1006,161.1601,24672.0
2019-02-12 11:35:00,162.62,162.83,162.62,162.79,24247.0,161.1799,161.388,161.1799,161.3484,24247.0
2019-02-12 11:40:00,162.78,162.98,162.68,162.76,46229.0,161.3385,161.5367,161.2393,161.3186,46229.0
2019-02-12 11:45:00,162.76,162.76,162.56,162.66,24500.0,161.3186,161.3186,161.1204,161.2195,24500.0
2019-02-12 11:50:00,162.67,162.91,162.58,162.91,34406.0,161.2294,161.4673,161.1402,161.4673,34406.0
2019-02-12 11:55:00,162.92,163.0,162.83,162.98,57827.0,161.4772,161.5565,161.388,161.5367,57827.0
2019-02-12 12:00:00,162.96,163.28,162.95,163.13,76665.0,161.5169,161.834,161.507,161.6854,76665.0
2019-02-12 12:05:00,163.15,163.25,163.01,163.21,40839.0,161.7052,161.8043,161.5664,161.7647,40839.0
2019-02-12 12:10:00,163.2,163.25,163.03,163.12,28508.0,161.7547,161.8043,161.5862,161.6755,28508.0
2019-02-12 12:15:00,163.14,163.19,162.96,162.96,43448.0,161.6953,161.7448,161.5169,161.5169,43448.0
2019-02-12 12:20:00,162.97,163.06,162.88,162.99,36288.0,161.5268,161.616,161.4376,161.5466,36288.0
2019-02-12 12:25:00,162.98,163.18,162.98,163.15,28451.0,161.5367,161.7349,161.5367,161.7052,28451.0
2019-02-12 12:30:00,163.14,163.27,163.1,163.27,21862.0,161.6953,161.8241,161.6556,161.8241,21862.0
2019-02-12 12:35:00,163.28,163.39,163.25,163.3,26423.0,161.834,161.9431,161.8043,161.8539,26423.0
2019-02-12 12:40:00,163.31,163.31,162.86,162.87,62434.0,161.8638,161.8638,161.4178,161.4277,62434.0
2019-02-12 12:45:00,162.87,162.9,162.69,162.71,64095.0,161.4277,161.4574,161.2493,161.2691,64095.0
2019-02-12 12:50:00,162.73,162.74,162.35,162.37,62182.0,161.2889,161.2988,160.9123,160.9321,62182.0
2019-02-12 12:55:00,162.39,162.62,162.36,162.57,32743.0,160.9519,161.1799,160.9222,161.1303,32743.0
2019-02-12 13:00:00,162.55,162.8,162.55,162.8,19768.0,161.1105,161.3583,161.1105,161.3583,19768.0
2019-02-12 13:05:00,162.8,162.85,162.71,162.79,25174.0,161.3583,161.4078,161.2691,161.3484,25174.0
2019-02-12 13:10:00,162.78,162.8,162.68,162.72,23434.0,161.3385,161.3583,161.2393,161.279,23434.0
2019-02-12 13:15:00,162.73,162.8,162.69,162.79,23285.0,161.2889,161.3583,161.2493,161.3484,23285.0
2019-02-12 13:20:00,162.79,162.92,162.77,162.85,25973.0,161.3484,161.4772,161.3286,161.4078,25973.0
2019-02-12 13:25:00,162.87,162.95,162.83,162.87,21142.0,161.4277,161.507,161.388,161.4277,21142.0
2019-02-12 13:30:00,162.86,163.0,162.86,162.95,22581.0,161.4178,161.5565,161.4178,161.507,22581.0
2019-02-12 13:35:00,162.96,163.01,162.82,162.86,22121.0,161.5169,161.5664,161.3781,161.4178,22121.0
2019-02-12 13:40:00,162.84,162.99,162.81,162.96,13519.0,161.3979,161.5466,161.3682,161.5169,13519.0
2019-02-12 13:45:00,162.97,163.07,162.93,163.07,20719.0,161.5268,161.6259,161.4871,161.6259,20719.0
2019-02-12 13:50:00,163.05,163.17,163.05,163.08,30846.0,161.6061,161.725,161.6061,161.6358,30846.0
2019-02-12 13:55:00,163.08,163.25,163.0,163.23,26791.0,161.6358,161.8043,161.5565,161.7845,26791.0
2019-02-12 14:00:00,163.23,163.23,163.01,163.08,26310.0,161.7845,161.7845,161.5664,161.6358,26310.0
2019-02-12 14:05:00,163.06,163.15,163.01,163.14,22544.0,161.616,161.7052,161.5664,161.6953,22544.0
2019-02-12 14:10:00,163.13,163.15,163.0,163.02,29418.0,161.6854,161.7052,161.5565,161.5763,29418.0
2019-02-12 14:15:00,163.03,163.09,162.96,163.09,25536.0,161.5862,161.6457,161.5169,161.6457,25536.0
2019-02-12 14:20:00,163.11,163.15,162.87,163.08,51265.0,161.6655,161.7052,161.4277,161.6358,51265.0
2019-02-12 14:25:00,163.05,163.06,162.76,162.85,38529.0,161.6061,161.616,161.3186,161.4078,38529.0
2019-02-12 14:30:00,162.82,162.82,162.36,162.36,60863.0,161.3781,161.3781,160.9222,160.9222,60863.0
2019-02-12 14:35:00,162.34,162.48,162.26,162.43,47401.0,160.9024,161.0411,160.8231,160.9916,47401.0
2019-02-12 14:40:00,162.42,162.61,162.36,162.58,50666.0,160.9817,161.17,160.9222,161.1402,50666.0
2019-02-12 14:45:00,162.59,162.61,162.41,162.45,47841.0,161.1501,161.17,160.9717,161.0114,47841.0
2019-02-12 14:50:00,162.45,162.68,162.44,162.52,33153.0,161.0114,161.2393,161.0015,161.0808,33153.0
2019-02-12 14:55:00,162.53,162.66,162.35,162.36,30556.0,161.0907,161.2195,160.9123,160.9222,30556.0
2019-02-12 15:00:00,162.37,162.46,162.27,162.4,42490.0,160.9321,161.0213,160.833,160.9618,42490.0
2019-02-12 15:05:00,162.38,162.53,162.36,162.48,27560.0,160.942,161.0907,160.9222,161.0411,27560.0
2019-02-12 15:10:00,162.47,162.59,162.39,162.54,25868.0,161.0312,161.1501,160.9519,161.1006,25868.0
2019-02-12 15:15:00,162.55,162.57,162.4,162.51,33646.0,161.1105,161.1303,160.9618,161.0709,33646.0
2019-02-12 15:20:00,162.5,162.68,162.44,162.62,34234.0,161.0609,161.2393,161.0015,161.1799,34234.0
2019-02-12 15:25:00,162.61,162.64,162.55,162.59,39598.0,161.17,161.1997,161.1105,161.1501,39598.0
2019-02-12 15:30:00,162.6,162.61,162.39,162.4,53645.0,161.1601,161.17,160.9519,160.9618,53645.0
2019-02-12 15:35:00,162.39,162.55,162.34,162.4,66583.0,160.9519,161.1105,160.9024,160.9618,66583.0
2019-02-12 15:40:00,162.42,162.51,162.39,162.45,55192.0,160.9817,161.0709,160.9519,161.0114,55192.0
2019-02-12 15:45:00,162.47,162.65,162.42,162.58,193287.0,161.0312,161.2096,160.9817,161.1402,193287.0
2019-02-12 15:50:00,162.57,162.77,162.51,162.75,95675.0,161.1303,161.3286,161.0709,161.3087,95675.0
2019-02-12 15:55:00,162.74,162.88,162.55,162.59,186481.0,161.2988,161.4376,161.1105,161.1501,186481.0
2019-02-13 09:30:00,163.44,163.57,162.91,163.29,194481.0,161.9926,162.1215,161.4673,161.8439,194481.0
2019-02-13 09:35:00,163.27,163.35,162.88,163.09,70753.0,161.8241,161.9034,161.4376,161.6457,70753.0
2019-02-13 09:40:00,163.18,163.35,161.61,161.9,115787.0,161.7349,161.9034,160.1788,160.4663,115787.0
2019-02-13 09:45:00,161.97,162.51,161.61,162.41,58525.0,160.5356,161.0709,160.1788,160.9717,58525.0
2019-02-13 09:50:00,162.48,163.07,162.39,163.03,60311.0,161.0411,161.6259,160.9519,161.5862,60311.0
2019-02-13 09:55:00,163.03,163.12,162.32,162.47,49119.0,161.5862,161.6755,160.8825,161.0312,49119.0
2019-02-13 10:00:00,162.54,162.99,162.53,162.9,37035.0,161.1006,161.5466,161.0907,161.4574,37035.0
2019-02-13 10:05:00,162.9,162.9,162.4,162.46,24026.0,161.4574,161.4574,160.9618,161.0213,24026.0
2019-02-13 10:10:00,162.5,162.74,162.02,162.42,39833.0,161.0609,161.2988,160.5852,160.9817,39833.0
2019-02-13 10:15:00,162.32,162.51,162.03,162.38,26655.0,160.8825,161.0709,160.5951,160.942,26655.0
2019-02-13 10:20:00,162.38,162.74,162.37,162.59,31191.0,160.942,161.2988,160.9321,161.1501,31191.0
2019-02-13 10:25:00,162.59,162.99,162.59,162.93,50606.0,161.1501,161.5466,161.1501,161.4871,50606.0
2019-02-13 10:30:00,162.92,163.01,162.61,162.75,55218.0,161.4772,161.5664,161.17,161.3087,55218.0
2019-02-13 10:35:00,162.78,163.28,162.77,162.94,74107.0,161.3385,161.834,161.3286,161.497,74107.0
2019-02-13 10:40:00,162.92,162.96,162.68,162.88,43394.0,161.4772,161.5169,161.2393,161.4376,43394.0
2019-02-13 10:45:00,162.86,162.97,162.45,162.62,31395.0,161.4178,161.5268,161.0114,161.1799,31395.0
2019-02-13 10:50:00,162.63,162.69,162.03,162.26,36826.0,161.1898,161.2493,160.5951,160.8231,36826.0
2019-02-13 10:55:00,162.3,162.49,162.2,162.32,14400.0,160.8627,161.051,160.7636,160.8825,14400.0
2019-02-13 11:00:00,162.36,162.61,162.33,162.48,24868.0,160.9222,161.17,160.8924,161.0411,24868.0
2019-02-13 11:05:00,162.47,162.51,162.3,162.35,20969.0,161.0312,161.0709,160.8627,160.9123,20969.0
2019-02-13 11:10:00,162.35,162.42,162.21,162.32,29539.0,160.9123,160.9817,160.7735,160.8825,29539.0
2019-02-13 11:15:00,162.32,162.44,162.21,162.36,31279.0,160.8825,161.0015,160.7735,160.9222,31279.0
2019-02-13 11:20:00,162.36,162.45,162.32,162.34,20995.0,160.9222,161.0114,160.8825,160.9024,20995.0
2019-02-13 11:25:00,162.34,162.38,161.85,161.92,35214.0,160.9024,160.942,160.4167,160.4861,35214.0
2019-02-13 11:30:00,161.88,161.89,161.23,161.35,73105.0,160.4464,160.4563,159.8022,159.9211,73105.0
2019-02-13 11:35:00,161.34,161.53,161.3,161.31,79635.0,159.9112,160.0995,159.8716,159.8815,79635.0
2019-02-13 11:40:00,161.31,161.33,160.92,160.97,39097.0,159.8815,159.9013,159.4949,159.5445,39097.0
2019-02-13 11:45:00,161.0,161.52,160.91,161.3,48079.0,159.5742,160.0896,159.485,159.8716,48079.0
2019-02-13 11:50:00,161.29,161.67,161.29,161.59,28897.0,159.8617,160.2383,159.8617,160.159,28897.0
2019-02-13 11:55:00,161.64,161.66,161.52,161.66,13787.0,160.2086,160.2284,160.0896,160.2284,13787.0
2019-02-13 12:00:00,161.63,161.9,161.63,161.8,29481.0,160.1986,160.4663,160.1986,160.3671,29481.0
2019-02-13 12:05:00,161.79,161.81,161.29,161.32,65385.0,160.3572,160.3771,159.8617,159.8914,65385.0
2019-02-13 12:10:00,161.3,161.45,161.19,161.28,37740.0,159.8716,160.0202,159.7625,159.8517,37740.0
2019-02-13 12:15:00,161.28,161.33,161.04,161.25,38687.0,159.8517,159.9013,159.6139,159.822,38687.0
2019-02-13 12:20:00,161.25,161.27,161.03,161.09,46186.0,159.822,159.8418,159.604,159.6634,46186.0
2019-02-13 12:25:00,161.06,161.44,161.04,161.44,39915.0,159.6337,160.0103,159.6139,160.0103,39915.0
2019-02-13 12:30:00,161.44,161.46,161.27,161.31,56202.0,160.0103,160.0302,159.8418,159.8815,56202.0
2019-02-13 12:35:00,161.28,161.75,161.28,161.73,67372.0,159.8517,160.3176,159.8517,160.2978,67372.0
2019-02-13 12:40:00,161.72,161.94,161.71,161.86,28580.0,160.2878,160.5059,160.2779,160.4266,28580.0
2019-02-13 12:45:00,161.86,161.92,161.8,161.81,11400.0,160.4266,160.4861,160.3671,160.3771,11400.0
2019-02-13 12:50:00,161.81,161.81,161.49,161.59,23671.0,160.3771,160.3771,160.0599,160.159,23671.0
2019-02-13 12:55:00,161.59,161.68,161.52,161.63,26769.0,160.159,160.2482,160.0896,160.1986,26769.0
2019-02-13 13:00:00,161.64,161.73,161.52,161.53,19532.0,160.2086,160.2978,160.0896,160.0995,19532.0
2019-02-13 13:05:00,161.49,161.59,161.48,161.52,19590.0,160.0599,160.159,160.05,160.0896,19590.0
2019-02-13 13:10:00,161.5,161.53,161.43,161.5,21318.0,160.0698,160.0995,160.0004,160.0698,21318.0
2019-02-13 13:15:00,161.51,161.63,161.48,161.61,16685.0,160.0797,160.1986,160.05,160.1788,16685.0
2019-02-13 13:20:00,161.57,161.89,161.55,161.88,36734.0,160.1392,160.4563,160.1194,160.4464,36734.0
2019-02-13 13:25:00,161.88,161.89,161.72,161.83,12931.0,160.4464,160.4563,160.2878,160.3969,12931.0
2019-02-13 13:30:00,161.84,161.93,161.82,161.87,18314.0,160.4068,160.496,160.387,160.4365,18314.0
2019-02-13 13:35:00,161.87,161.91,161.79,161.84,30704.0,160.4365,160.4762,160.3572,160.4068,30704.0
2019-02-13 13:40:00,161.82,161.91,161.73,161.78,14241.0,160.387,160.4762,160.2978,160.3473,14241.0
2019-02-13 13:45:00,161.79,161.81,161.59,161.62,25860.0,160.3572,160.3771,160.159,160.1887,25860.0
2019-02-13 13:50:00,161.59,161.76,161.59,161.73,16836.0,160.159,160.3275,160.159,160.2978,16836.0
2019-02-13 13:55:00,161.75,161.8,161.6,161.61,13076.0,160.3176,160.3671,160.1689,160.1788,13076.0
2019-02-13 14:00:00,161.64,161.82,161.62,161.8,18817.0,160.2086,160.387,160.1887,160.3671,18817.0
2019-02-13 14:05:00,161.8,161.8,161.69,161.74,19199.0,160.3671,160.3671,160.2581,160.3077,19199.0
2019-02-13 14:10:00,161.77,161.78,161.67,161.73,18926.0,160.3374,160.3473,160.2383,160.2978,18926.0
2019-02-13 14:15:00,161.74,161.76,161.6,161.7,17899.0,160.3077,160.3275,160.1689,160.268,17899.0
2019-02-13 14:20:00,161.71,161.76,161.62,161.64,17747.0,160.2779,160.3275,160.1887,160.2086,17747.0
2019-02-13 14:25:00,161.65,161.69,161.6,161.66,22406.0,160.2185,160.2581,160.1689,160.2284,22406.0
2019-02-13 14:30:00,161.63,161.74,161.63,161.71,20606.0,160.1986,160.3077,160.1986,160.2779,20606.0
2019-02-13 14:35:00,161.71,161.76,161.7,161.74,42180.0,160.2779,160.3275,160.268,160.3077,42180.0
2019-02-13 14:40:00,161.72,161.81,161.72,161.75,15723.0,160.2878,160.3771,160.2878,160.3176,15723.0
2019-02-13 14:45:00,161.75,161.86,161.73,161.75,17604.0,160.3176,160.4266,160.2978,160.3176,17604.0
2019-02-13 14:50:00,161.77,161.81,161.67,161.72,22369.0,160.3374,160.3771,160.2383,160.2878,22369.0
2019-02-13 14:55:00,161.71,161.71,161.6,161.62,19735.0,160.2779,160.2779,160.1689,160.1887,19735.0
2019-02-13 15:00:00,161.62,161.65,161.52,161.52,34720.0,160.1887,160.2185,160.0896,160.0896,34720.0
2019-02-13 15:05:00,161.5,161.53,161.4,161.49,45866.0,160.0698,160.0995,159.9707,160.0599,45866.0
2019-02-13 15:10:00,161.51,161.52,161.41,161.52,24338.0,160.0797,160.0896,159.9806,160.0896,24338.0
2019-02-13 15:15:00,161.52,161.54,161.45,161.46,38518.0,160.0896,160.1094,160.0202,160.0302,38518.0
2019-02-13 15:20:00,161.47,161.47,161.35,161.45,35499.0,160.0401,160.0401,159.9211,160.0202,35499.0
2019-02-13 15:25:00,161.45,161.45,161.34,161.35,26021.0,160.0202,160.0202,159.9112,159.9211,26021.0
2019-02-13 15:30:00,161.36,161.4,161.18,161.2,72728.0,159.931,159.9707,159.7526,159.7725,72728.0
2019-02-13 15:35:00,161.21,161.22,160.91,161.17,117762.0,159.7824,159.7923,159.485,159.7427,117762.0
2019-02-13 15:40:00,161.17,161.2,160.9,160.91,121858.0,159.7427,159.7725,159.4751,159.485,121858.0
2019-02-13 15:45:00,160.91,160.96,160.57,160.93,144662.0,159.485,159.5346,159.148,159.5048,144662.0
2019-02-13 15:50:00,160.92,160.97,160.74,160.8,104038.0,159.4949,159.5445,159.3165,159.376,104038.0
2019-02-13 15:55:00,160.82,160.91,160.27,160.39,413222.0,159.3958,159.485,158.8507,158.9696,413222.0
2019-02-14 09:30:00,159.47,159.54,156.7,158.73,324972.0,158.0578,158.1272,155.3123,157.3243,324972.0
2019-02-14 09:35:00,158.71,159.17,158.22,159.17,138549.0,157.3045,157.7604,156.8188,157.7604,138549.0
2019-02-14 09:40:00,159.23,159.66,158.61,158.74,95198.0,157.8199,158.2461,157.2054,157.3342,95198.0
2019-02-14 09:45:00,158.7,158.7,157.8,158.2,163556.0,157.2946,157.2946,156.4026,156.799,163556.0
2019-02-14 09:50:00,158.18,159.01,158.06,158.93,71694.0,156.7792,157.6018,156.6603,157.5226,71694.0
2019-02-14 09:55:00,158.91,159.25,158.57,158.57,70428.0,157.5027,157.8397,157.1657,157.1657,70428.0
2019-02-14 10:00:00,158.66,159.22,158.49,158.95,84679.0,157.2549,157.81,157.0865,157.5424,84679.0
2019-02-14 10:05:00,158.98,159.22,158.86,158.86,51786.0,157.5721,157.81,157.4532,157.4532,51786.0
2019-02-14 10:10:00,158.92,159.16,158.83,159.05,86747.0,157.5126,157.7505,157.4234,157.6415,86747.0
2019-02-14 10:15:00,159.09,159.58,159.08,159.42,92033.0,157.6811,158.1668,157.6712,158.0082,92033.0
2019-02-14 10:20:00,159.39,159.59,159.19,159.2,54320.0,157.9785,158.1767,157.7803,157.7902,54320.0
2019-02-14 10:25:00,159.16,159.36,159.0,159.04,44916.0,157.7505,157.9487,157.5919,157.6316,44916.0
2019-02-14 10:30:00,159.03,159.42,159.0,159.39,46012.0,157.6217,158.0082,157.5919,157.9785,46012.0
2019-02-14 10:35:00,159.41,159.41,158.39,158.46,72434.0,157.9983,157.9983,156.9873,157.0567,72434.0
2019-02-14 10:40:00,158.48,158.93,158.46,158.5,55620.0,157.0765,157.5226,157.0567,157.0964,55620.0
2019-02-14 10:45:00,158.5,159.01,158.49,159.0,56184.0,157.0964,157.6018,157.0865,157.5919,56184.0
2019-02-14 10:50:00,159.02,159.13,158.88,158.89,82274.0,157.6118,157.7208,157.473,157.4829,82274.0
2019-02-14 10:55:00,158.86,158.91,158.49,158.52,71464.0,157.4532,157.5027,157.0865,157.1162,71464.0
2019-02-14 11:00:00,158.55,158.79,158.21,158.21,43799.0,157.1459,157.3838,156.8089,156.8089,43799.0
2019-02-14 11:05:00,158.22,158.53,158.14,158.4,54554.0,156.8188,157.1261,156.7396,156.9973,54554.0
2019-02-14 11:10:00,158.43,158.46,158.08,158.25,47573.0,157.027,157.0567,156.6801,156.8486,47573.0
2019-02-14 11:15:00,158.22,158.41,158.2,158.28,51137.0,156.8188,157.0072,156.799,156.8783,51137.0
2019-02-14 11:20:00,158.28,158.43,158.24,158.31,31502.0,156.8783,157.027,156.8387,156.908,31502.0
2019-02-14 11:25:00,158.31,158.51,158.26,158.38,38825.0,156.908,157.1063,156.8585,156.9774,38825.0
2019-02-14 11:30:00,158.39,158.56,158.34,158.46,55300.0,156.9873,157.1558,156.9378,157.0567,55300.0
2019-02-14 11:35:00,158.5,159.0,158.5,158.89,28107.0,157.0964,157.5919,157.0964,157.4829,28107.0
2019-02-14 11:40:00,158.87,159.09,158.85,159.03,33508.0,157.4631,157.6811,157.4433,157.6217,33508.0
2019-02-14 11:45:00,159.05,159.21,159.0,159.11,43307.0,157.6415,157.8001,157.5919,157.701,43307.0
2019-02-14 11:50:00,159.11,159.12,158.93,158.95,18482.0,157.701,157.7109,157.5226,157.5424,18482.0
2019-02-14 11:55:00,158.97,159.08,158.91,159.03,27801.0,157.5622,157.6712,157.5027,157.6217,27801.0
2019-02-14 12:00:00,159.03,159.31,158.95,159.24,43364.0,157.6217,157.8992,157.5424,157.8298,43364.0
2019-02-14 12:05:00,159.25,159.33,159.22,159.27,23773.0,157.8397,157.919,157.81,157.8595,23773.0
2019-02-14 12:10:00,159.26,159.37,159.22,159.37,26297.0,157.8496,157.9587,157.81,157.9587,26297.0
2019-02-14 12:15:00,159.39,159.51,159.29,159.48,38453.0,157.9785,158.0974,157.8794,158.0677,38453.0
2019-02-14 12:20:00,159.49,159.63,159.46,159.63,27822.0,158.0776,158.2164,158.0479,158.2164,27822.0
2019-02-14 12:25:00,159.64,159.73,159.57,159.61,33925.0,158.2263,158.3155,158.1569,158.1965,33925.0
2019-02-14 12:30:00,159.62,159.66,159.56,159.6,18118.0,158.2064,158.2461,158.147,158.1866,18118.0
2019-02-14 12:35:00,159.57,159.61,159.47,159.49,15267.0,158.1569,158.1965,158.0578,158.0776,15267.0
2019-02-14 12:40:00,159.46,159.64,159.45,159.64,19865.0,158.0479,158.2263,158.038,158.2263,19865.0
2019-02-14 12:45:00,159.65,159.84,159.65,159.72,21724.0,158.2362,158.4245,158.2362,158.3056,21724.0
2019-02-14 12:50:00,159.72,159.73,159.54,159.54,25147.0,158.3056,158.3155,158.1272,158.1272,25147.0
2019-02-14 12:55:00,159.56,159.66,159.55,159.66,22186.0,158.147,158.2461,158.1371,158.2461,22186.0
2019-02-14 13:00:00,159.67,159.8,159.67,159.75,29843.0,158.256,158.3849,158.256,158.3353,29843.0
2019-02-14 13:05:00,159.75,159.8,159.68,159.8,18954.0,158.3353,158.3849,158.2659,158.3849,18954.0
2019-02-14 13:10:00,159.76,159.83,159.67,159.67,12920.0,158.3452,158.4146,158.256,158.256,12920.0
2019-02-14 13:15:00,159.67,159.81,159.64,159.74,13230.0,158.256,158.3948,158.2263,158.3254,13230.0
2019-02-14 13:20:00,159.73,159.77,159.58,159.61,14652.0,158.3155,158.3551,158.1668,158.1965,14652.0
2019-02-14 13:25:00,159.61,159.64,159.48,159.5,20254.0,158.1965,158.2263,158.0677,158.0875,20254.0
2019-02-14 13:30:00,159.48,159.75,159.48,159.71,21336.0,158.0677,158.3353,158.0677,158.2956,21336.0
2019-02-14 13:35:00,159.71,159.78,159.68,159.74,15730.0,158.2956,158.365,158.2659,158.3254,15730.0
2019-02-14 13:40:00,159.74,159.8,159.68,159.8,12058.0,158.3254,158.3849,158.2659,158.3849,12058.0
2019-02-14 13:45:00,159.78,159.89,159.76,159.85,21301.0,158.365,158.4741,158.3452,158.4344,21301.0
2019-02-14 13:50:00,159.88,159.91,159.74,159.75,19439.0,158.4641,158.4939,158.3254,158.3353,19439.0
2019-02-14 13:55:00,159.77,159.79,159.69,159.69,17670.0,158.3551,158.3749,158.2758,158.2758,17670.0
2019-02-14 14:00:00,159.7,159.73,159.64,159.65,13054.0,158.2857,158.3155,158.2263,158.2362,13054.0
2019-02-14 14:05:00,159.67,159.87,159.66,159.86,27678.0,158.256,158.4542,158.2461,158.4443,27678.0
2019-02-14 14:10:00,159.84,159.95,159.81,159.91,21436.0,158.4245,158.5335,158.3948,158.4939,21436.0
2019-02-14 14:15:00,159.9,160.03,159.87,159.91,39367.0,158.484,158.6128,158.4542,158.4939,39367.0
2019-02-14 14:20:00,159.92,159.93,159.81,159.9,16751.0,158.5038,158.5137,158.3948,158.484,16751.0
2019-02-14 14:25:00,159.88,160.2,159.87,160.04,24513.0,158.4641,158.7813,158.4542,158.6227,24513.0
2019-02-14 14:30:00,160.04,160.08,159.96,160.04,18120.0,158.6227,158.6624,158.5434,158.6227,18120.0
2019-02-14 14:35:00,160.02,160.14,159.9,160.12,21128.0,158.6029,158.7218,158.484,158.702,21128.0
2019-02-14 14:40:00,160.14,160.21,160.01,160.04,28886.0,158.7218,158.7912,158.593,158.6227,28886.0
2019-02-14 14:45:00,160.04,160.23,160.04,160.12,24001.0,158.6227,158.811,158.6227,158.702,24001.0
2019-02-14 14:50:00,160.09,160.15,159.93,160.05,21248.0,158.6723,158.7318,158.5137,158.6326,21248.0
2019-02-14 14:55:00,160.05,160.09,159.85,159.93,29393.0,158.6326,158.6723,158.4344,158.5137,29393.0
2019-02-14 15:00:00,159.9,159.99,159.87,159.91,18611.0,158.484,158.5732,158.4542,158.4939,18611.0
2019-02-14 15:05:00,159.92,160.44,159.9,159.97,59653.0,158.5038,159.0192,158.484,158.5533,59653.0
2019-02-14 15:10:00,160.0,160.05,159.77,159.85,29421.0,158.5831,158.6326,158.3551,158.4344,29421.0
2019-02-14 15:15:00,159.85,160.09,159.83,159.98,22777.0,158.4344,158.6723,158.4146,158.5633,22777.0
2019-02-14 15:20:00,159.97,160.05,159.92,160.01,21631.0,158.5533,158.6326,158.5038,158.593,21631.0
2019-02-14 15:25:00,160.02,160.13,159.97,159.98,21346.0,158.6029,158.7119,158.5533,158.5633,21346.0
2019-02-14 15:30:00,159.99,160.04,159.87,159.89,63606.0,158.5732,158.6227,158.4542,158.4741,63606.0
2019-02-14 15:35:00,159.89,160.03,159.89,159.91,52551.0,158.4741,158.6128,158.4741,158.4939,52551.0
2019-02-14 15:40:00,159.91,159.94,159.85,159.92,54716.0,158.4939,158.5236,158.4344,158.5038,54716.0
2019-02-14 15:45:00,159.92,159.93,159.74,159.8,61690.0,158.5038,158.5137,158.3254,158.3849,61690.0
2019-02-14 15:50:00,159.79,159.88,159.63,159.69,111818.0,158.3749,158.4641,158.2164,158.2758,111818.0
2019-02-14 15:55:00,159.69,159.72,159.41,159.5,153497.0,158.2758,158.3056,157.9983,158.0875,153497.0
2019-02-15 09:30:00,160.99,161.22,160.39,160.52,418849.0,159.5643,159.7923,158.9696,159.0985,418849.0
2019-02-15 09:35:00,160.58,160.79,159.53,159.84,87077.0,159.1579,159.3661,158.1172,158.4245,87077.0
2019-02-15 09:40:00,159.86,159.9,159.3,159.45,90562.0,158.4443,158.484,157.8893,158.038,90562.0
2019-02-15 09:45:00,159.45,160.34,159.45,160.03,38499.0,158.038,158.9201,158.038,158.6128,38499.0
2019-02-15 09:50:00,159.96,160.05,159.21,159.33,53245.0,158.5434,158.6326,157.8001,157.919,53245.0
2019-02-15 09:55:00,159.3,159.72,159.3,159.72,37577.0,157.8893,158.3056,157.8893,158.3056,37577.0
2019-02-15 10:00:00,159.72,160.4,159.72,160.06,53737.0,158.3056,158.9795,158.3056,158.6426,53737.0
2019-02-15 10:05:00,160.11,160.18,159.7,159.96,17664.0,158.6921,158.7615,158.2857,158.5434,17664.0
2019-02-15 10:10:00,159.99,160.32,159.8,160.26,38232.0,158.5732,158.9002,158.3849,158.8408,38232.0
2019-02-15 10:15:00,160.22,160.46,160.09,160.42,21948.0,158.8011,159.039,158.6723,158.9994,21948.0
2019-02-15 10:20:00,160.46,160.5,160.18,160.39,30774.0,159.039,159.0787,158.7615,158.9696,30774.0
2019-02-15 10:25:00,160.41,160.41,160.1,160.16,29989.0,158.9895,158.9895,158.6822,158.7417,29989.0
2019-02-15 10:30:00,160.15,160.37,160.05,160.32,23268.0,158.7318,158.9498,158.6326,158.9002,23268.0
2019-02-15 10:35:00,160.35,160.44,160.26,160.34,25241.0,158.93,159.0192,158.8408,158.9201,25241.0
2019-02-15 10:40:00,160.35,160.67,160.26,160.29,25712.0,158.93,159.2471,158.8408,158.8705,25712.0
2019-02-15 10:45:00,160.37,160.5,160.34,160.5,11672.0,158.9498,159.0787,158.9201,159.0787,11672.0
2019-02-15 10:50:00,160.45,160.47,160.09,160.15,19571.0,159.0291,159.0489,158.6723,158.7318,19571.0
2019-02-15 10:55:00,160.17,160.22,159.79,159.84,48885.0,158.7516,158.8011,158.3749,158.4245,48885.0
2019-02-15 11:00:00,159.87,160.07,159.86,160.05,62367.0,158.4542,158.6525,158.4443,158.6326,62367.0
2019-02-15 11:05:00,160.12,160.25,159.94,159.97,56701.0,158.702,158.8309,158.5236,158.5533,56701.0
2019-02-15 11:10:00,160.01,160.01,159.65,159.85,19075.0,158.593,158.593,158.2362,158.4344,19075.0
2019-02-15 11:15:00,159.83,159.83,159.33,159.37,24480.0,158.4146,158.4146,157.919,157.9587,24480.0
2019-02-15 11:20:00,159.39,159.41,159.0,159.14,58006.0,157.9785,157.9983,157.5919,157.7307,58006.0
2019-02-15 11:25:00,159.14,159.51,159.12,159.42,37880.0,157.7307,158.0974,157.7109,158.0082,37880.0
2019-02-15 11:30:00,159.43,159.53,159.39,159.48,29482.0,158.0181,158.1172,157.9785,158.0677,29482.0
2019-02-15 11:35:00,159.45,159.49,159.18,159.21,26976.0,158.038,158.0776,157.7703,157.8001,26976.0
2019-02-15 11:40:00,159.22,159.36,159.02,159.04,40316.0,157.81,157.9487,157.6118,157.6316,40316.0
2019-02-15 11:45:00,159.04,159.14,158.92,159.05,44573.0,157.6316,157.7307,157.5126,157.6415,44573.0
2019-02-15 11:50:00,159.08,159.28,158.97,159.26,37729.0,157.6712,157.8695,157.5622,157.8496,37729.0
2019-02-15 11:55:00,159.28,159.28,159.03,159.06,26070.0,157.8695,157.8695,157.6217,157.6514,26070.0
2019-02-15 12:00:00,159.06,159.14,158.82,158.82,33070.0,157.6514,157.7307,157.4135,157.4135,33070.0
2019-02-15 12:05:00,158.84,158.94,158.8,158.81,51780.0,157.4334,157.5325,157.3937,157.4036,51780.0
2019-02-15 12:10:00,158.81,158.98,158.77,158.81,58209.0,157.4036,157.5721,157.364,157.4036,58209.0
2019-02-15 12:15:00,158.82,158.86,158.72,158.77,29518.0,157.4135,157.4532,157.3144,157.364,29518.0
2019-02-15 12:20:00,158.77,158.83,158.65,158.68,26902.0,157.364,157.4234,157.245,157.2748,26902.0
2019-02-15 12:25:00,158.67,158.84,158.67,158.74,26681.0,157.2649,157.4334,157.2649,157.3342,26681.0
2019-02-15 12:30:00,158.74,158.81,158.64,158.67,35395.0,157.3342,157.4036,157.2351,157.2649,35395.0
2019-02-15 12:35:00,158.66,158.79,158.64,158.73,38559.0,157.2549,157.3838,157.2351,157.3243,38559.0
2019-02-15 12:40:00,158.73,158.77,158.54,158.64,26873.0,157.3243,157.364,157.136,157.2351,26873.0
2019-02-15 12:45:00,158.64,158.71,158.56,158.68,16704.0,157.2351,157.3045,157.1558,157.2748,16704.0
2019-02-15 12:50:00,158.67,158.67,158.58,158.62,25955.0,157.2649,157.2649,157.1757,157.2153,25955.0
2019-02-15 12:55:00,158.62,158.78,158.61,158.74,29812.0,157.2153,157.3739,157.2054,157.3342,29812.0
2019-02-15 13:00:00,158.72,158.86,158.68,158.76,47551.0,157.3144,157.4532,157.2748,157.3541,47551.0
2019-02-15 13:05:00,158.78,158.8,158.62,158.71,19201.0,157.3739,157.3937,157.2153,157.3045,19201.0
2019-02-15 13:10:00,158.7,158.75,158.57,158.59,19353.0,157.2946,157.3442,157.1657,157.1856,19353.0
2019-02-15 13:15:00,158.59,158.65,158.45,158.46,34270.0,157.1856,157.245,157.0468,157.0567,34270.0
2019-02-15 13:20:00,158.45,158.47,158.29,158.31,25112.0,157.0468,157.0666,156.8882,156.908,25112.0
2019-02-15 13:25:00,158.33,158.35,158.09,158.1,41565.0,156.9279,156.9477,156.69,156.6999,41565.0
2019-02-15 13:30:00,158.1,158.28,158.1,158.28,64088.0,156.6999,156.8783,156.6999,156.8783,64088.0
2019-02-15 13:35:00,158.29,158.43,158.29,158.43,36360.0,156.8882,157.027,156.8882,157.027,36360.0
2019-02-15 13:40:00,158.42,158.56,158.42,158.5,27828.0,157.0171,157.1558,157.0171,157.0964,27828.0
2019-02-15 13:45:00,158.51,158.6,158.51,158.55,18854.0,157.1063,157.1955,157.1063,157.1459,18854.0
2019-02-15 13:50:00,158.55,158.59,158.52,158.57,23534.0,157.1459,157.1856,157.1162,157.1657,23534.0
2019-02-15 13:55:00,158.57,158.67,158.51,158.65,67622.0,157.1657,157.2649,157.1063,157.245,67622.0
2019-02-15 14:00:00,158.65,158.84,158.63,158.83,38721.0,157.245,157.4334,157.2252,157.4234,38721.0
2019-02-15 14:05:00,158.83,158.94,158.78,158.89,24764.0,157.4234,157.5325,157.3739,157.4829,24764.0
2019-02-15 14:10:00,158.87,158.92,158.76,158.77,29133.0,157.4631,157.5126,157.3541,157.364,29133.0
2019-02-15 14:15:00,158.76,158.95,158.73,158.88,30001.0,157.3541,157.5424,157.3243,157.473,30001.0
2019-02-15 14:20:00,158.88,158.97,158.84,158.96,32487.0,157.473,157.5622,157.4334,157.5523,32487.0
2019-02-15 14:25:00,158.94,158.96,158.77,158.84,24529.0,157.5325,157.5523,157.364,157.4334,24529.0
2019-02-15 14:30:00,158.84,158.93,158.84,158.93,21422.0,157.4334,157.5226,157.4334,157.5226,21422.0
2019-02-15 14:35:00,158.92,159.11,158.91,159.08,25903.0,157.5126,157.701,157.5027,157.6712,25903.0
2019-02-15 14:40:00,159.07,159.09,159.0,159.06,12831.0,157.6613,157.6811,157.5919,157.6514,12831.0
2019-02-15 14:45:00,159.04,159.1,158.99,159.02,18940.0,157.6316,157.6911,157.582,157.6118,18940.0
2019-02-15 14:50:00,159.01,159.06,158.9,159.05,29428.0,157.6018,157.6514,157.4928,157.6415,29428.0
2019-02-15 14:55:00,159.05,159.19,159.0,159.13,28125.0,157.6415,157.7803,157.5919,157.7208,28125.0
2019-02-15 15:00:00,159.13,159.17,158.96,159.14,30621.0,157.7208,157.7604,157.5523,157.7307,30621.0
2019-02-15 15:05:00,159.15,159.16,158.99,159.0,56327.0,157.7406,157.7505,157.582,157.5919,56327.0
2019-02-15 15:10:00,158.99,159.04,158.91,158.92,41722.0,157.582,157.6316,157.5027,157.5126,41722.0
2019-02-15 15:15:00,158.91,158.93,158.7,158.72,38480.0,157.5027,157.5226,157.2946,157.3144,38480.0
2019-02-15 15:20:00,158.73,158.75,158.62,158.65,54340.0,157.3243,157.3442,157.2153,157.245,54340.0
2019-02-15 15:25:00,158.65,158.65,158.51,158.56,45927.0,157.245,157.245,157.1063,157.1558,45927.0
2019-02-15 15:30:00,158.56,158.64,158.48,158.64,81415.0,157.1558,157.2351,157.0765,157.2351,81415.0
2019-02-15 15:35:00,158.63,158.72,158.3,158.4,136812.0,157.2252,157.3144,156.8981,156.9973,136812.0
2019-02-15 15:40:00,158.4,158.9,158.4,158.86,69974.0,156.9973,157.4928,156.9973,157.4532,69974.0
2019-02-15 15:45:00,158.85,159.03,158.84,158.96,117739.0,157.4433,157.6217,157.4334,157.5523,117739.0
2019-02-15 15:50:00,158.96,158.97,158.79,158.85,90567.0,157.5523,157.5622,157.3838,157.4433,90567.0
2019-02-15 15:55:00,158.86,159.18,158.65,159.02,334269.0,157.4532,157.7703,157.245,157.6118,334269.0
2019-02-19 09:30:00,159.66,159.66,159.14,159.6,143220.0,158.2461,158.2461,157.7307,158.1866,143220.0
2019-02-19 09:35:00,159.68,160.27,159.5,160.22,75669.0,158.2659,158.8507,158.0875,158.8011,75669.0
2019-02-19 09:40:00,160.18,160.66,160.07,160.11,67267.0,158.7615,159.2372,158.6525,158.6921,67267.0
2019-02-19 09:45:00,160.11,160.25,159.84,159.84,55431.0,158.6921,158.8309,158.4245,158.4245,55431.0
2019-02-19 09:50:00,159.84,160.0,159.73,159.73,41871.0,158.4245,158.5831,158.3155,158.3155,41871.0
2019-02-19 09:55:00,159.74,160.29,159.69,160.21,68602.0,158.3254,158.8705,158.2758,158.7912,68602.0
2019-02-19 10:00:00,160.21,160.66,160.06,160.66,69592.0,158.7912,159.2372,158.6426,159.2372,69592.0
2019-02-19 10:05:00,160.68,161.18,160.68,161.04,83924.0,159.2571,159.7526,159.2571,159.6139,83924.0
2019-02-19 10:10:00,161.03,161.37,161.0,161.37,74967.0,159.604,159.9409,159.5742,159.9409,74967.0
2019-02-19 10:15:00,161.31,161.35,161.03,161.04,51261.0,159.8815,159.9211,159.604,159.6139,51261.0
2019-02-19 10:20:00,161.04,161.1,160.75,160.9,44122.0,159.6139,159.6733,159.3264,159.4751,44122.0
2019-02-19 10:25:00,160.93,161.48,160.93,161.4,38253.0,159.5048,160.05,159.5048,159.9707,38253.0
2019-02-19 10:30:00,161.43,161.44,161.15,161.15,50354.0,160.0004,160.0103,159.7229,159.7229,50354.0
2019-02-19 10:35:00,161.18,161.31,160.95,161.01,59533.0,159.7526,159.8815,159.5247,159.5841,59533.0
2019-02-19 10:40:00,160.99,161.18,160.88,161.12,42568.0,159.5643,159.7526,159.4553,159.6932,42568.0
2019-02-19 10:45:00,161.13,161.26,161.1,161.19,32659.0,159.7031,159.8319,159.6733,159.7625,32659.0
2019-02-19 10:50:00,161.16,161.19,161.03,161.06,28568.0,159.7328,159.7625,159.604,159.6337,28568.0
2019-02-19 10:55:00,161.04,161.16,161.03,161.14,19869.0,159.6139,159.7328,159.604,159.713,19869.0
2019-02-19 11:00:00,161.15,161.39,161.15,161.25,22078.0,159.7229,159.9608,159.7229,159.822,22078.0
2019-02-19 11:05:00,161.25,161.28,161.09,161.09,24040.0,159.822,159.8517,159.6634,159.6634,24040.0
2019-02-19 11:10:00,161.12,161.14,160.9,160.96,36488.0,159.6932,159.713,159.4751,159.5346,36488.0
2019-02-19 11:15:00,160.95,161.04,160.82,160.84,22751.0,159.5247,159.6139,159.3958,159.4156,22751.0
2019-02-19 11:20:00,160.85,161.0,160.83,160.92,28022.0,159.4256,159.5742,159.4057,159.4949,28022.0
2019-02-19 11:25:00,160.87,160.88,160.59,160.64,20498.0,159.4454,159.4553,159.1679,159.2174,20498.0
2019-02-19 11:30:00,160.68,160.82,160.65,160.82,22664.0,159.2571,159.3958,159.2273,159.3958,22664.0
2019-02-19 11:35:00,160.83,161.1,160.77,160.96,34899.0,159.4057,159.6733,159.3463,159.5346,34899.0
2019-02-19 11:40:00,160.98,161.2,160.92,161.16,24533.0,159.5544,159.7725,159.4949,159.7328,24533.0
2019-02-19 11:45:00,161.17,161.44,161.12,161.25,31458.0,159.7427,160.0103,159.6932,159.822,31458.0
2019-02-19 11:50:00,161.23,161.32,161.14,161.28,17829.0,159.8022,159.8914,159.713,159.8517,17829.0
2019-02-19 11:55:00,161.29,161.3,161.08,161.3,22609.0,159.8617,159.8716,159.6535,159.8716,22609.0
2019-02-19 12:00:00,161.3,161.3,161.08,161.17,27648.0,159.8716,159.8716,159.6535,159.7427,27648.0
2019-02-19 12:05:00,161.15,161.2,160.95,160.99,30670.0,159.7229,159.7725,159.5247,159.5643,30670.0
2019-02-19 12:10:00,160.99,161.04,160.9,161.01,24925.0,159.5643,159.6139,159.4751,159.5841,24925.0
2019-02-19 12:15:00,161.01,161.12,160.97,161.03,13379.0,159.5841,159.6932,159.5445,159.604,13379.0
2019-02-19 12:20:00,161.03,161.09,161.01,161.05,11053.0,159.604,159.6634,159.5841,159.6238,11053.0
2019-02-19 12:25:00,161.05,161.06,161.0,161.05,10533.0,159.6238,159.6337,159.5742,159.6238,10533.0
2019-02-19 12:30:00,161.02,161.04,160.85,160.92,13832.0,159.594,159.6139,159.4256,159.4949,13832.0
2019-02-19 12:35:00,160.89,160.92,160.82,160.92,12110.0,159.4652,159.4949,159.3958,159.4949,12110.0
2019-02-19 12:40:00,160.92,161.06,160.92,161.01,17094.0,159.4949,159.6337,159.4949,159.5841,17094.0
2019-02-19 12:45:00,161.01,161.08,160.98,160.98,15645.0,159.5841,159.6535,159.5544,159.5544,15645.0
2019-02-19 12:50:00,160.98,160.99,160.77,160.79,25187.0,159.5544,159.5643,159.3463,159.3661,25187.0
2019-02-19 12:55:00,160.78,160.87,160.78,160.8,13459.0,159.3562,159.4454,159.3562,159.376,13459.0
2019-02-19 13:00:00,160.8,160.8,160.61,160.71,15917.0,159.376,159.376,159.1877,159.2868,15917.0
2019-02-19 13:05:00,160.71,160.73,160.56,160.58,13195.0,159.2868,159.3066,159.1381,159.1579,13195.0
2019-02-19 13:10:00,160.56,160.66,160.54,160.64,13412.0,159.1381,159.2372,159.1183,159.2174,13412.0
2019-02-19 13:15:00,160.67,160.72,160.57,160.57,13792.0,159.2471,159.2967,159.148,159.148,13792.0
2019-02-19 13:20:00,160.56,160.65,160.52,160.52,11993.0,159.1381,159.2273,159.0985,159.0985,11993.0
2019-02-19 13:25:00,160.53,160.59,160.52,160.52,8332.0,159.1084,159.1679,159.0985,159.0985,8332.0
2019-02-19 13:30:00,160.51,160.51,160.31,160.36,20980.0,159.0886,159.0886,158.8903,158.9399,20980.0
2019-02-19 13:35:00,160.36,160.4,160.32,160.37,11641.0,158.9399,158.9795,158.9002,158.9498,11641.0
2019-02-19 13:40:00,160.35,160.4,160.25,160.28,32618.0,158.93,158.9795,158.8309,158.8606,32618.0
2019-02-19 13:45:00,160.28,160.37,160.25,160.3,47386.0,158.8606,158.9498,158.8309,158.8804,47386.0
2019-02-19 13:50:00,160.29,160.29,160.21,160.24,25025.0,158.8705,158.8705,158.7912,158.821,25025.0
2019-02-19 13:55:00,160.24,160.31,160.23,160.28,15399.0,158.821,158.8903,158.811,158.8606,15399.0
2019-02-19 14:00:00,160.27,160.47,160.26,160.46,19346.0,158.8507,159.0489,158.8408,159.039,19346.0
2019-02-19 14:05:00,160.46,160.74,160.45,160.69,44835.0,159.039,159.3165,159.0291,159.267,44835.0
2019-02-19 14:10:00,160.68,160.72,160.64,160.67,20893.0,159.2571,159.2967,159.2174,159.2471,20893.0
2019-02-19 14:15:00,160.67,160.67,160.55,160.66,21909.0,159.2471,159.2471,159.1282,159.2372,21909.0
2019-02-19 14:20:00,160.62,160.76,160.55,160.76,12596.0,159.1976,159.3364,159.1282,159.3364,12596.0
2019-02-19 14:25:00,160.75,160.78,160.7,160.73,18398.0,159.3264,159.3562,159.2769,159.3066,18398.0
2019-02-19 14:30:00,160.72,160.85,160.72,160.82,17276.0,159.2967,159.4256,159.2967,159.3958,17276.0
2019-02-19 14:35:00,160.84,161.0,160.82,160.95,24241.0,159.4156,159.5742,159.3958,159.5247,24241.0
2019-02-19 14:40:00,160.98,161.12,160.98,161.07,25576.0,159.5544,159.6932,159.5544,159.6436,25576.0
2019-02-19 14:45:00,161.1,161.12,161.0,161.06,23106.0,159.6733,159.6932,159.5742,159.6337,23106.0
2019-02-19 14:50:00,161.05,161.11,160.88,160.95,27239.0,159.6238,159.6833,159.4553,159.5247,27239.0
2019-02-19 14:55:00,160.94,161.02,160.87,160.88,22334.0,159.5148,159.594,159.4454,159.4553,22334.0
2019-02-19 15:00:00,160.88,160.89,160.78,160.81,16108.0,159.4553,159.4652,159.3562,159.3859,16108.0
2019-02-19 15:05:00,160.81,160.91,160.81,160.9,16134.0,159.3859,159.485,159.3859,159.4751,16134.0
2019-02-19 15:10:00,160.87,160.87,160.73,160.77,31342.0,159.4454,159.4454,159.3066,159.3463,31342.0
2019-02-19 15:15:00,160.76,160.76,160.58,160.65,25004.0,159.3364,159.3364,159.1579,159.2273,25004.0
2019-02-19 15:20:00,160.65,160.69,160.57,160.63,29676.0,159.2273,159.267,159.148,159.2075,29676.0
2019-02-19 15:25:00,160.63,160.65,160.54,160.64,22559.0,159.2075,159.2273,159.1183,159.2174,22559.0
2019-02-19 15:30:00,160.63,160.71,160.61,160.7,37670.0,159.2075,159.2868,159.1877,159.2769,37670.0
2019-02-19 15:35:00,160.71,160.82,160.71,160.72,37932.0,159.2868,159.3958,159.2868,159.2967,37932.0
2019-02-19 15:40:00,160.72,160.87,160.68,160.86,51763.0,159.2967,159.4454,159.2571,159.4355,51763.0
2019-02-19 15:45:00,160.86,160.88,160.67,160.72,67091.0,159.4355,159.4553,159.2471,159.2967,67091.0
2019-02-19 15:50:00,160.73,160.79,160.68,160.73,70240.0,159.3066,159.3661,159.2571,159.3066,70240.0
2019-02-19 15:55:00,160.73,160.73,160.5,160.64,135630.0,159.3066,159.3066,159.0787,159.2174,135630.0
2019-02-20 09:30:00,160.7,160.94,160.2,160.68,101333.0,159.2769,159.5148,158.7813,159.2571,101333.0
2019-02-20 09:35:00,160.67,161.01,160.57,160.68,35872.0,159.2471,159.5841,159.148,159.2571,35872.0
2019-02-20 09:40:00,160.64,161.13,160.61,160.84,33645.0,159.2174,159.7031,159.1877,159.4156,33645.0
2019-02-20 09:45:00,160.92,160.95,160.57,160.66,19150.0,159.4949,159.5247,159.148,159.2372,19150.0
2019-02-20 09:50:00,160.66,161.49,160.66,161.36,43646.0,159.2372,160.0599,159.2372,159.931,43646.0
2019-02-20 09:55:00,161.32,161.36,161.0,161.0,19914.0,159.8914,159.931,159.5742,159.5742,19914.0
2019-02-20 10:00:00,161.05,161.31,160.96,160.96,19368.0,159.6238,159.8815,159.5346,159.5346,19368.0
2019-02-20 10:05:00,160.98,160.99,160.75,160.77,14806.0,159.5544,159.5643,159.3264,159.3463,14806.0
2019-02-20 10:10:00,160.78,160.82,160.43,160.46,21155.0,159.3562,159.3958,159.0093,159.039,21155.0
2019-02-20 10:15:00,160.42,160.86,160.4,160.67,18680.0,158.9994,159.4355,158.9795,159.2471,18680.0
2019-02-20 10:20:00,160.67,160.91,160.6,160.81,60379.0,159.2471,159.485,159.1778,159.3859,60379.0
2019-02-20 10:25:00,160.83,160.93,160.76,160.92,10406.0,159.4057,159.5048,159.3364,159.4949,10406.0
2019-02-20 10:30:00,160.92,161.03,160.89,160.97,33545.0,159.4949,159.604,159.4652,159.5445,33545.0
2019-02-20 10:35:00,160.93,160.93,160.82,160.91,15287.0,159.5048,159.5048,159.3958,159.485,15287.0
2019-02-20 10:40:00,160.95,161.15,160.95,161.06,33840.0,159.5247,159.7229,159.5247,159.6337,33840.0
2019-02-20 10:45:00,161.06,161.11,160.94,161.02,12277.0,159.6337,159.6833,159.5148,159.594,12277.0
2019-02-20 10:50:00,161.04,161.08,160.94,161.04,13266.0,159.6139,159.6535,159.5148,159.6139,13266.0
2019-02-20 10:55:00,161.0,161.03,160.94,161.01,17905.0,159.5742,159.604,159.5148,159.5841,17905.0
2019-02-20 11:00:00,160.99,161.06,160.88,160.95,21787.0,159.5643,159.6337,159.4553,159.5247,21787.0
2019-02-20 11:05:00,160.95,161.08,160.93,161.05,10273.0,159.5247,159.6535,159.5048,159.6238,10273.0
2019-02-20 11:10:00,161.07,161.09,160.97,161.01,29155.0,159.6436,159.6634,159.5445,159.5841,29155.0
2019-02-20 11:15:00,161.0,161.07,160.95,160.96,15029.0,159.5742,159.6436,159.5247,159.5346,15029.0
2019-02-20 11:20:00,160.95,161.02,160.9,160.99,14643.0,159.5247,159.594,159.4751,159.5643,14643.0
2019-02-20 11:25:00,161.01,161.13,160.99,161.06,17626.0,159.5841,159.7031,159.5643,159.6337,17626.0
2019-02-20 11:30:00,161.06,161.09,160.97,161.03,18897.0,159.6337,159.6634,159.5445,159.604,18897.0
2019-02-20 11:35:00,161.01,161.01,160.75,160.81,27128.0,159.5841,159.5841,159.3264,159.3859,27128.0
2019-02-20 11:40:00,160.79,160.98,160.79,160.94,12018.0,159.3661,159.5544,159.3661,159.5148,12018.0
2019-02-20 11:45:00,160.91,160.91,160.58,160.62,21290.0,159.485,159.485,159.1579,159.1976,21290.0
2019-02-20 11:50:00,160.62,160.71,160.6,160.64,14810.0,159.1976,159.2868,159.1778,159.2174,14810.0
2019-02-20 11:55:00,160.63,160.69,160.52,160.59,13379.0,159.2075,159.267,159.0985,159.1679,13379.0
2019-02-20 12:00:00,160.6,160.7,160.57,160.58,15333.0,159.1778,159.2769,159.148,159.1579,15333.0
2019-02-20 12:05:00,160.57,160.57,160.24,160.29,24101.0,159.148,159.148,158.821,158.8705,24101.0
2019-02-20 12:10:00,160.27,160.35,159.91,160.0,42715.0,158.8507,158.93,158.4939,158.5831,42715.0
2019-02-20 12:15:00,160.04,160.04,159.87,159.89,22257.0,158.6227,158.6227,158.4542,158.4741,22257.0
2019-02-20 12:20:00,159.9,159.91,159.5,159.56,39364.0,158.484,158.4939,158.0875,158.147,39364.0
2019-02-20 12:25:00,159.57,159.59,159.0,159.07,46364.0,158.1569,158.1767,157.5919,157.6613,46364.0
2019-02-20 12:30:00,159.02,159.06,158.75,158.85,55898.0,157.6118,157.6514,157.3442,157.4433,55898.0
2019-02-20 12:35:00,158.87,159.26,158.79,159.11,43184.0,157.4631,157.8496,157.3838,157.701,43184.0
2019-02-20 12:40:00,159.13,159.22,159.06,159.1,52802.0,157.7208,157.81,157.6514,157.6911,52802.0
2019-02-20 12:45:00,159.13,159.21,158.85,158.86,18278.0,157.7208,157.8001,157.4433,157.4532,18278.0
2019-02-20 12:50:00,158.86,158.86,158.44,158.44,41385.0,157.4532,157.4532,157.0369,157.0369,41385.0
2019-02-20 12:55:00,158.39,158.52,158.27,158.47,47030.0,156.9873,157.1162,156.8684,157.0666,47030.0
2019-02-20 13:00:00,158.47,158.62,158.33,158.53,43178.0,157.0666,157.2153,156.9279,157.1261,43178.0
2019-02-20 13:05:00,158.56,158.65,158.54,158.59,65308.0,157.1558,157.245,157.136,157.1856,65308.0
2019-02-20 13:10:00,158.59,158.8,158.52,158.75,31519.0,157.1856,157.3937,157.1162,157.3442,31519.0
2019-02-20 13:15:00,158.75,158.81,158.65,158.69,22053.0,157.3442,157.4036,157.245,157.2847,22053.0
2019-02-20 13:20:00,158.68,158.77,158.63,158.67,20578.0,157.2748,157.364,157.2252,157.2649,20578.0
2019-02-20 13:25:00,158.7,158.84,158.66,158.83,25268.0,157.2946,157.4334,157.2549,157.4234,25268.0
2019-02-20 13:30:00,158.83,158.96,158.77,158.81,41529.0,157.4234,157.5523,157.364,157.4036,41529.0
2019-02-20 13:35:00,158.82,158.85,158.68,158.72,38826.0,157.4135,157.4433,157.2748,157.3144,38826.0
2019-02-20 13:40:00,158.71,158.77,158.6,158.73,21801.0,157.3045,157.364,157.1955,157.3243,21801.0
2019-02-20 13:45:00,158.76,158.8,158.64,158.67,18476.0,157.3541,157.3937,157.2351,157.2649,18476.0
2019-02-20 13:50:00,158.65,158.9,158.54,158.89,21693.0,157.245,157.4928,157.136,157.4829,21693.0
2019-02-20 13:55:00,158.88,159.07,158.78,159.01,29986.0,157.473,157.6613,157.3739,157.6018,29986.0
2019-02-20 14:00:00,159.01,159.09,158.36,158.38,81163.0,157.6018,157.6811,156.9576,156.9774,81163.0
2019-02-20 14:05:00,158.41,159.06,158.33,158.36,56887.0,157.0072,157.6514,156.9279,156.9576,56887.0
2019-02-20 14:10:00,158.36,158.53,157.9,158.13,102519.0,156.9576,157.1261,156.5017,156.7296,102519.0
2019-02-20 14:15:00,158.14,158.26,157.65,157.75,57611.0,156.7396,156.8585,156.2539,156.353,57611.0
2019-02-20 14:20:00,157.73,157.81,157.21,157.5,125916.0,156.3332,156.4125,155.8178,156.1052,125916.0
2019-02-20 14:25:00,157.5,157.78,157.45,157.61,66063.0,156.1052,156.3827,156.0557,156.2142,66063.0
2019-02-20 14:30:00,157.6,158.11,157.6,157.95,73209.0,156.2043,156.7098,156.2043,156.5512,73209.0
2019-02-20 14:35:00,157.95,158.09,157.74,157.88,40170.0,156.5512,156.69,156.3431,156.4819,40170.0
2019-02-20 14:40:00,157.85,158.11,157.76,158.0,19364.0,156.4521,156.7098,156.3629,156.6008,19364.0
2019-02-20 14:45:00,158.0,158.21,157.97,158.16,31911.0,156.6008,156.8089,156.5711,156.7594,31911.0
2019-02-20 14:50:00,158.11,158.36,158.04,158.29,35641.0,156.7098,156.9576,156.6404,156.8882,35641.0
2019-02-20 14:55:00,158.27,158.28,158.08,158.21,28174.0,156.8684,156.8783,156.6801,156.8089,28174.0
2019-02-20 15:00:00,158.2,158.28,158.08,158.17,36281.0,156.799,156.8783,156.6801,156.7693,36281.0
2019-02-20 15:05:00,158.17,158.26,158.07,158.26,31797.0,156.7693,156.8585,156.6702,156.8585,31797.0
2019-02-20 15:10:00,158.29,158.41,158.02,158.02,32568.0,156.8882,157.0072,156.6206,156.6206,32568.0
2019-02-20 15:15:00,158.02,158.38,158.02,158.37,33130.0,156.6206,156.9774,156.6206,156.9675,33130.0
2019-02-20 15:20:00,158.37,158.49,158.34,158.36,38466.0,156.9675,157.0865,156.9378,156.9576,38466.0
2019-02-20 15:25:00,158.36,158.41,158.15,158.19,31510.0,156.9576,157.0072,156.7495,156.7891,31510.0
2019-02-20 15:30:00,158.18,158.31,158.16,158.31,44343.0,156.7792,156.908,156.7594,156.908,44343.0
2019-02-20 15:35:00,158.34,158.36,158.15,158.32,51073.0,156.9378,156.9576,156.7495,156.918,51073.0
2019-02-20 15:40:00,158.31,158.58,158.3,158.58,60489.0,156.908,157.1757,156.8981,157.1757,60489.0
2019-02-20 15:45:00,158.58,158.59,158.26,158.26,80764.0,157.1757,157.1856,156.8585,156.8585,80764.0
2019-02-20 15:50:00,158.25,158.3,158.03,158.1,124355.0,156.8486,156.8981,156.6305,156.6999,124355.0
2019-02-20 15:55:00,158.11,158.66,157.97,158.46,299800.0,156.7098,157.2549,156.5711,157.0567,299800.0
2019-02-21 09:30:00,157.7,159.21,157.61,158.65,132178.0,156.3034,157.8001,156.2142,157.245,132178.0
2019-02-21 09:35:00,158.64,158.78,158.17,158.54,43115.0,157.2351,157.3739,156.7693,157.136,43115.0
2019-02-21 09:40:00,158.6,159.29,158.38,158.42,48136.0,157.1955,157.8794,156.9774,157.0171,48136.0
2019-02-21 09:45:00,158.36,158.56,158.01,158.28,41826.0,156.9576,157.1558,156.6107,156.8783,41826.0
2019-02-21 09:50:00,158.25,158.43,158.01,158.06,32546.0,156.8486,157.027,156.6107,156.6603,32546.0
2019-02-21 09:55:00,158.1,158.18,157.76,157.98,42671.0,156.6999,156.7792,156.3629,156.581,42671.0
2019-02-21 10:00:00,157.9,157.92,157.65,157.9,68960.0,156.5017,156.5215,156.2539,156.5017,68960.0
2019-02-21 10:05:00,157.88,157.97,157.45,157.74,61199.0,156.4819,156.5711,156.0557,156.3431,61199.0
2019-02-21 10:10:00,157.7,157.99,157.38,157.4,31254.0,156.3034,156.5909,155.9863,156.0061,31254.0
2019-02-21 10:15:00,157.44,158.03,157.3,157.92,55000.0,156.0458,156.6305,155.907,156.5215,55000.0
2019-02-21 10:20:00,157.96,158.13,157.74,157.79,66542.0,156.5611,156.7296,156.3431,156.3927,66542.0
2019-02-21 10:25:00,157.85,157.98,157.69,157.74,21598.0,156.4521,156.581,156.2935,156.3431,21598.0
2019-02-21 10:30:00,157.78,158.28,157.78,158.21,20716.0,156.3827,156.8783,156.3827,156.8089,20716.0
2019-02-21 10:35:00,158.18,158.4,158.0,158.37,30041.0,156.7792,156.9973,156.6008,156.9675,30041.0
2019-02-21 10:40:00,158.36,158.55,158.18,158.55,22650.0,156.9576,157.1459,156.7792,157.1459,22650.0
2019-02-21 10:45:00,158.56,158.64,158.39,158.56,28283.0,157.1558,157.2351,156.9873,157.1558,28283.0
2019-02-21 10:50:00,158.54,158.89,158.32,158.83,25095.0,157.136,157.4829,156.918,157.4234,25095.0
2019-02-21 10:55:00,158.84,159.03,158.61,158.74,30738.0,157.4334,157.6217,157.2054,157.3342,30738.0
2019-02-21 11:00:00,158.75,159.41,158.71,159.41,37602.0,157.3442,157.9983,157.3045,157.9983,37602.0
2019-02-21 11:05:00,159.44,159.54,159.16,159.34,20554.0,158.028,158.1272,157.7505,157.9289,20554.0
2019-02-21 11:10:00,159.3,159.51,159.21,159.33,20993.0,157.8893,158.0974,157.8001,157.919,20993.0
2019-02-21 11:15:00,159.36,159.58,159.31,159.51,27457.0,157.9487,158.1668,157.8992,158.0974,27457.0
2019-02-21 11:20:00,159.53,159.7,159.45,159.69,29939.0,158.1172,158.2857,158.038,158.2758,29939.0
2019-02-21 11:25:00,159.7,159.75,159.48,159.58,52852.0,158.2857,158.3353,158.0677,158.1668,52852.0
2019-02-21 11:30:00,159.58,159.82,159.5,159.8,32765.0,158.1668,158.4047,158.0875,158.3849,32765.0
2019-02-21 11:35:00,159.8,159.8,159.51,159.51,24770.0,158.3849,158.3849,158.0974,158.0974,24770.0
2019-02-21 11:40:00,159.53,159.75,159.53,159.67,17371.0,158.1172,158.3353,158.1172,158.256,17371.0
2019-02-21 11:45:00,159.67,159.67,159.43,159.5,18378.0,158.256,158.256,158.0181,158.0875,18378.0
2019-02-21 11:50:00,159.51,159.82,159.37,159.78,20017.0,158.0974,158.4047,157.9587,158.365,20017.0
2019-02-21 11:55:00,159.81,160.07,159.79,159.82,37558.0,158.3948,158.6525,158.3749,158.4047,37558.0
2019-02-21 12:00:00,159.8,159.95,159.72,159.88,31315.0,158.3849,158.5335,158.3056,158.4641,31315.0
2019-02-21 12:05:00,159.92,160.04,159.85,159.92,26372.0,158.5038,158.6227,158.4344,158.5038,26372.0
2019-02-21 12:10:00,159.92,159.96,159.69,159.78,28441.0,158.5038,158.5434,158.2758,158.365,28441.0
2019-02-21 12:15:00,159.79,159.89,159.73,159.75,20926.0,158.3749,158.4741,158.3155,158.3353,20926.0
2019-02-21 12:20:00,159.73,160.05,159.73,159.97,24062.0,158.3155,158.6326,158.3155,158.5533,24062.0
2019-02-21 12:25:00,159.98,160.04,159.93,160.0,19344.0,158.5633,158.6227,158.5137,158.5831,19344.0
2019-02-21 12:30:00,160.01,160.15,159.98,159.99,28086.0,158.593,158.7318,158.5633,158.5732,28086.0
2019-02-21 12:35:00,160.01,160.34,159.98,160.13,40246.0,158.593,158.9201,158.5633,158.7119,40246.0
2019-02-21 12:40:00,160.17,160.34,160.09,160.14,19698.0,158.7516,158.9201,158.6723,158.7218,19698.0
2019-02-21 12:45:00,160.14,160.27,160.07,160.27,35726.0,158.7218,158.8507,158.6525,158.8507,35726.0
2019-02-21 12:50:00,160.27,160.48,160.21,160.44,41008.0,158.8507,159.0588,158.7912,159.0192,41008.0
2019-02-21 12:55:00,160.47,160.47,160.28,160.37,24264.0,159.0489,159.0489,158.8606,158.9498,24264.0
2019-02-21 13:00:00,160.37,160.42,160.15,160.2,27164.0,158.9498,158.9994,158.7318,158.7813,27164.0
2019-02-21 13:05:00,160.18,160.29,160.1,160.28,27648.0,158.7615,158.8705,158.6822,158.8606,27648.0
2019-02-21 13:10:00,160.28,160.28,160.15,160.2,47899.0,158.8606,158.8606,158.7318,158.7813,47899.0
2019-02-21 13:15:00,160.19,160.28,160.09,160.21,24348.0,158.7714,158.8606,158.6723,158.7912,24348.0
2019-02-21 13:20:00,160.22,160.29,160.19,160.22,24837.0,158.8011,158.8705,158.7714,158.8011,24837.0
2019-02-21 13:25:00,160.22,160.38,160.1,160.38,56350.0,158.8011,158.9597,158.6822,158.9597,56350.0
2019-02-21 13:30:00,160.39,160.39,160.11,160.18,24766.0,158.9696,158.9696,158.6921,158.7615,24766.0
2019-02-21 13:35:00,160.17,160.22,160.02,160.2,29345.0,158.7516,158.8011,158.6029,158.7813,29345.0
2019-02-21 13:40:00,160.2,160.27,160.06,160.16,25922.0,158.7813,158.8507,158.6426,158.7417,25922.0
2019-02-21 13:45:00,160.15,160.44,160.14,160.42,44269.0,158.7318,159.0192,158.7218,158.9994,44269.0
2019-02-21 13:50:00,160.43,160.46,160.27,160.34,41506.0,159.0093,159.039,158.8507,158.9201,41506.0
2019-02-21 13:55:00,160.32,160.41,160.29,160.36,24282.0,158.9002,158.9895,158.8705,158.9399,24282.0
2019-02-21 14:00:00,160.36,160.4,160.14,160.15,26632.0,158.9399,158.9795,158.7218,158.7318,26632.0
2019-02-21 14:05:00,160.15,160.26,160.15,160.2,40019.0,158.7318,158.8408,158.7318,158.7813,40019.0
2019-02-21 14:10:00,160.17,160.18,159.95,159.96,22535.0,158.7516,158.7615,158.5335,158.5434,22535.0
2019-02-21 14:15:00,159.94,159.99,159.88,159.89,22459.0,158.5236,158.5732,158.4641,158.4741,22459.0
2019-02-21 14:20:00,159.9,159.97,159.77,159.77,30612.0,158.484,158.5533,158.3551,158.3551,30612.0
2019-02-21 14:25:00,159.76,159.9,159.68,159.85,30238.0,158.3452,158.484,158.2659,158.4344,30238.0
2019-02-21 14:30:00,159.82,159.88,159.56,159.64,40822.0,158.4047,158.4641,158.147,158.2263,40822.0
2019-02-21 14:35:00,159.64,159.73,159.56,159.58,50360.0,158.2263,158.3155,158.147,158.1668,50360.0
2019-02-21 14:40:00,159.6,159.72,159.58,159.62,16155.0,158.1866,158.3056,158.1668,158.2064,16155.0
2019-02-21 14:45:00,159.62,159.63,159.28,159.34,31297.0,158.2064,158.2164,157.8695,157.9289,31297.0
2019-02-21 14:50:00,159.33,159.33,159.04,159.2,34453.0,157.919,157.919,157.6316,157.7902,34453.0
2019-02-21 14:55:00,159.19,159.44,159.17,159.42,24185.0,157.7803,158.028,157.7604,158.0082,24185.0
2019-02-21 15:00:00,159.42,159.53,159.33,159.41,24848.0,158.0082,158.1172,157.919,157.9983,24848.0
2019-02-21 15:05:00,159.42,159.57,159.42,159.5,20265.0,158.0082,158.1569,158.0082,158.0875,20265.0
2019-02-21 15:10:00,159.48,159.51,159.32,159.32,28844.0,158.0677,158.0974,157.9091,157.9091,28844.0
2019-02-21 15:15:00,159.33,159.38,159.19,159.25,101644.0,157.919,157.9686,157.7803,157.8397,101644.0
2019-02-21 15:20:00,159.26,159.31,159.14,159.21,36119.0,157.8496,157.8992,157.7307,157.8001,36119.0
2019-02-21 15:25:00,159.2,159.21,159.02,159.14,36351.0,157.7902,157.8001,157.6118,157.7307,36351.0
2019-02-21 15:30:00,159.15,159.17,158.93,159.02,61807.0,157.7406,157.7604,157.5226,157.6118,61807.0
2019-02-21 15:35:00,159.02,159.25,158.99,159.22,52947.0,157.6118,157.8397,157.582,157.81,52947.0
2019-02-21 15:40:00,159.23,159.32,159.18,159.24,63056.0,157.8199,157.9091,157.7703,157.8298,63056.0
2019-02-21 15:45:00,159.24,159.54,159.23,159.48,86870.0,157.8298,158.1272,157.8199,158.0677,86870.0
2019-02-21 15:50:00,159.49,159.62,159.48,159.53,116551.0,158.0776,158.2064,158.0677,158.1172,116551.0
2019-02-21 15:55:00,159.54,159.7,159.48,159.64,190424.0,158.1272,158.2857,158.0677,158.2263,190424.0
2019-02-22 09:30:00,160.47,160.96,160.4,160.58,78934.0,159.0489,159.5346,158.9795,159.1579,78934.0
2019-02-22 09:35:00,160.57,161.27,160.43,160.91,80620.0,159.148,159.8418,159.0093,159.485,80620.0
2019-02-22 09:40:00,160.92,161.71,160.91,161.36,67219.0,159.4949,160.2779,159.485,159.931,67219.0
2019-02-22 09:45:00,161.28,161.29,160.67,160.77,61479.0,159.8517,159.8617,159.2471,159.3463,61479.0
2019-02-22 09:50:00,160.79,161.33,160.78,161.25,56601.0,159.3661,159.9013,159.3562,159.822,56601.0
2019-02-22 09:55:00,161.27,161.48,161.24,161.37,22437.0,159.8418,160.05,159.8121,159.9409,22437.0
2019-02-22 10:00:00,161.39,161.63,161.32,161.37,34951.0,159.9608,160.1986,159.8914,159.9409,34951.0
2019-02-22 10:05:00,161.38,161.39,160.76,160.82,38157.0,159.9509,159.9608,159.3364,159.3958,38157.0
2019-02-22 10:10:00,160.76,160.82,160.46,160.54,39753.0,159.3364,159.3958,159.039,159.1183,39753.0
2019-02-22 10:15:00,160.53,160.75,160.2,160.44,33736.0,159.1084,159.3264,158.7813,159.0192,33736.0
2019-02-22 10:20:00,160.51,160.58,160.3,160.45,26018.0,159.0886,159.1579,158.8804,159.0291,26018.0
2019-02-22 10:25:00,160.49,160.73,160.45,160.58,22313.0,159.0687,159.3066,159.0291,159.1579,22313.0
2019-02-22 10:30:00,160.62,160.83,160.59,160.74,17780.0,159.1976,159.4057,159.1679,159.3165,17780.0
2019-02-22 10:35:00,160.69,161.03,160.58,160.92,20586.0,159.267,159.604,159.1579,159.4949,20586.0
2019-02-22 10:40:00,160.91,161.23,160.85,160.99,33773.0,159.485,159.8022,159.4256,159.5643,33773.0
2019-02-22 10:45:00,161.02,161.1,160.81,160.99,33778.0,159.594,159.6733,159.3859,159.5643,33778.0
2019-02-22 10:50:00,161.0,161.24,160.88,161.15,29231.0,159.5742,159.8121,159.4553,159.7229,29231.0
2019-02-22 10:55:00,161.17,161.22,160.98,160.99,26913.0,159.7427,159.7923,159.5544,159.5643,26913.0
2019-02-22 11:00:00,160.99,161.02,160.77,160.89,40829.0,159.5643,159.594,159.3463,159.4652,40829.0
2019-02-22 11:05:00,160.9,160.94,160.62,160.62,24639.0,159.4751,159.5148,159.1976,159.1976,24639.0
2019-02-22 11:10:00,160.67,161.0,160.67,160.96,36271.0,159.2471,159.5742,159.2471,159.5346,36271.0
2019-02-22 11:15:00,160.96,161.3,160.96,161.29,31141.0,159.5346,159.8716,159.5346,159.8617,31141.0
2019-02-22 11:20:00,161.28,161.31,161.0,161.07,26402.0,159.8517,159.8815,159.5742,159.6436,26402.0
2019-02-22 11:25:00,161.07,161.17,160.98,160.98,25305.0,159.6436,159.7427,159.5544,159.5544,25305.0
2019-02-22 11:30:00,160.98,161.0,160.8,160.91,30727.0,159.5544,159.5742,159.376,159.485,30727.0
2019-02-22 11:35:00,160.92,160.96,160.8,160.96,16939.0,159.4949,159.5346,159.376,159.5346,16939.0
2019-02-22 11:40:00,160.98,160.98,160.58,160.62,30568.0,159.5544,159.5544,159.1579,159.1976,30568.0
2019-02-22 11:45:00,160.64,160.76,160.55,160.7,31013.0,159.2174,159.3364,159.1282,159.2769,31013.0
2019-02-22 11:50:00,160.69,160.84,160.49,160.51,33055.0,159.267,159.4156,159.0687,159.0886,33055.0
2019-02-22 11:55:00,160.53,160.82,160.47,160.81,22059.0,159.1084,159.3958,159.0489,159.3859,22059.0
2019-02-22 12:00:00,160.82,160.95,160.75,160.95,25547.0,159.3958,159.5247,159.3264,159.5247,25547.0
2019-02-22 12:05:00,160.92,160.92,160.68,160.78,20342.0,159.4949,159.4949,159.2571,159.3562,20342.0
2019-02-22 12:10:00,160.77,160.77,160.56,160.62,26951.0,159.3463,159.3463,159.1381,159.1976,26951.0
2019-02-22 12:15:00,160.62,160.67,160.5,160.56,20106.0,159.1976,159.2471,159.0787,159.1381,20106.0
2019-02-22 12:20:00,160.55,160.86,160.55,160.79,12814.0,159.1282,159.4355,159.1282,159.3661,12814.0
2019-02-22 12:25:00,160.79,160.93,160.77,160.8,11664.0,159.3661,159.5048,159.3463,159.376,11664.0
2019-02-22 12:30:00,160.79,160.81,160.65,160.68,10534.0,159.3661,159.3859,159.2273,159.2571,10534.0
2019-02-22 12:35:00,160.67,160.69,160.59,160.63,13066.0,159.2471,159.267,159.1679,159.2075,13066.0
2019-02-22 12:40:00,160.61,160.7,160.54,160.61,13264.0,159.1877,159.2769,159.1183,159.1877,13264.0
2019-02-22 12:45:00,160.63,160.65,160.56,160.62,12798.0,159.2075,159.2273,159.1381,159.1976,12798.0
2019-02-22 12:50:00,160.64,160.79,160.63,160.74,11158.0,159.2174,159.3661,159.2075,159.3165,11158.0
2019-02-22 12:55:00,160.76,160.8,160.7,160.77,13832.0,159.3364,159.376,159.2769,159.3463,13832.0
2019-02-22 13:00:00,160.77,160.82,160.58,160.64,10383.0,159.3463,159.3958,159.1579,159.2174,10383.0
2019-02-22 13:05:00,160.62,160.88,160.61,160.84,74598.0,159.1976,159.4553,159.1877,159.4156,74598.0
2019-02-22 13:10:00,160.84,160.9,160.74,160.8,13298.0,159.4156,159.4751,159.3165,159.376,13298.0
2019-02-22 13:15:00,160.8,160.97,160.7,160.92,19855.0,159.376,159.5445,159.2769,159.4949,19855.0
2019-02-22 13:20:00,160.92,160.96,160.83,160.96,7976.0,159.4949,159.5346,159.4057,159.5346,7976.0
2019-02-22 13:25:00,160.96,161.08,160.93,161.06,18432.0,159.5346,159.6535,159.5048,159.6337,18432.0
2019-02-22 13:30:00,161.09,161.15,160.97,161.01,31286.0,159.6634,159.7229,159.5445,159.5841,31286.0
2019-02-22 13:35:00,161.01,161.08,160.97,161.0,11286.0,159.5841,159.6535,159.5445,159.5742,11286.0
2019-02-22 13:40:00,161.01,161.08,160.98,161.02,17432.0,159.5841,159.6535,159.5544,159.594,17432.0
2019-02-22 13:45:00,161.01,161.02,160.86,160.89,13446.0,159.5841,159.594,159.4355,159.4652,13446.0
2019-02-22 13:50:00,160.92,161.04,160.92,160.98,12141.0,159.4949,159.6139,159.4949,159.5544,12141.0
2019-02-22 13:55:00,160.98,161.12,160.96,161.11,15573.0,159.5544,159.6932,159.5346,159.6833,15573.0
2019-02-22 14:00:00,161.11,161.16,161.06,161.14,29495.0,159.6833,159.7328,159.6337,159.713,29495.0
2019-02-22 14:05:00,161.13,161.22,161.06,161.2,24118.0,159.7031,159.7923,159.6337,159.7725,24118.0
2019-02-22 14:10:00,161.22,161.38,161.2,161.29,25231.0,159.7923,159.9509,159.7725,159.8617,25231.0
2019-02-22 14:15:00,161.29,161.29,161.1,161.11,18798.0,159.8617,159.8617,159.6733,159.6833,18798.0
2019-02-22 14:20:00,161.12,161.12,161.02,161.07,23444.0,159.6932,159.6932,159.594,159.6436,23444.0
2019-02-22 14:25:00,161.06,161.09,160.99,161.03,25344.0,159.6337,159.6634,159.5643,159.604,25344.0
2019-02-22 14:30:00,161.03,161.11,160.96,160.99,17513.0,159.604,159.6833,159.5346,159.5643,17513.0
2019-02-22 14:35:00,161.0,161.01,160.51,160.66,28689.0,159.5742,159.5841,159.0886,159.2372,28689.0
2019-02-22 14:40:00,160.63,160.68,160.43,160.56,27159.0,159.2075,159.2571,159.0093,159.1381,27159.0
2019-02-22 14:45:00,160.5,160.62,160.47,160.51,20560.0,159.0787,159.1976,159.0489,159.0886,20560.0
2019-02-22 14:50:00,160.56,160.72,160.48,160.49,19379.0,159.1381,159.2967,159.0588,159.0687,19379.0
2019-02-22 14:55:00,160.56,160.65,160.54,160.62,17874.0,159.1381,159.2273,159.1183,159.1976,17874.0
2019-02-22 15:00:00,160.57,160.88,160.5,160.88,16097.0,159.148,159.4553,159.0787,159.4553,16097.0
2019-02-22 15:05:00,160.9,160.9,160.77,160.82,16488.0,159.4751,159.4751,159.3463,159.3958,16488.0
2019-02-22 15:10:00,160.88,160.99,160.83,160.96,19071.0,159.4553,159.5643,159.4057,159.5346,19071.0
2019-02-22 15:15:00,160.95,160.99,160.89,160.97,13869.0,159.5247,159.5643,159.4652,159.5445,13869.0
2019-02-22 15:20:00,160.97,161.07,160.96,161.0,23640.0,159.5445,159.6436,159.5346,159.5742,23640.0
2019-02-22 15:25:00,161.01,161.24,160.99,161.15,52904.0,159.5841,159.8121,159.5643,159.7229,52904.0
2019-02-22 15:30:00,161.15,161.19,161.02,161.08,41151.0,159.7229,159.7625,159.594,159.6535,41151.0
2019-02-22 15:35:00,161.09,161.11,160.84,161.04,48686.0,159.6634,159.6833,159.4156,159.6139,48686.0
2019-02-22 15:40:00,161.05,161.1,160.94,161.02,58379.0,159.6238,159.6733,159.5148,159.594,58379.0
2019-02-22 15:45:00,161.02,161.11,160.9,161.0,59045.0,159.594,159.6833,159.4751,159.5742,59045.0
2019-02-22 15:50:00,161.0,161.23,160.99,161.21,109690.0,159.5742,159.8022,159.5643,159.7824,109690.0
2019-02-22 15:55:00,161.22,161.37,161.04,161.27,299657.0,159.7923,159.9409,159.6139,159.8418,299657.0
2019-02-25 09:30:00,162.51,162.85,161.83,162.8,200474.0,161.0709,161.4078,160.3969,161.3583,200474.0
2019-02-25 09:35:00,162.79,162.88,162.2,162.84,83593.0,161.3484,161.4376,160.7636,161.3979,83593.0
2019-02-25 09:40:00,162.83,163.05,162.75,163.0,104152.0,161.388,161.6061,161.3087,161.5565,104152.0
2019-02-25 09:45:00,163.0,163.06,162.31,162.31,60141.0,161.5565,161.616,160.8726,160.8726,60141.0
2019-02-25 09:50:00,162.32,162.37,161.87,162.07,86686.0,160.8825,160.9321,160.4365,160.6347,86686.0
2019-02-25 09:55:00,162.04,162.22,161.82,161.82,44264.0,160.605,160.7834,160.387,160.387,44264.0
2019-02-25 10:00:00,161.91,162.04,161.54,161.77,75737.0,160.4762,160.605,160.1094,160.3374,75737.0
2019-02-25 10:05:00,161.78,162.19,161.78,162.12,40705.0,160.3473,160.7537,160.3473,160.6843,40705.0
2019-02-25 10:10:00,162.13,162.54,162.13,162.43,75614.0,160.6942,161.1006,160.6942,160.9916,75614.0
2019-02-25 10:15:00,162.45,162.62,162.24,162.62,34551.0,161.0114,161.1799,160.8032,161.1799,34551.0
2019-02-25 10:20:00,162.65,162.72,162.35,162.39,35405.0,161.2096,161.279,160.9123,160.9519,35405.0
2019-02-25 10:25:00,162.41,162.49,162.09,162.24,25871.0,160.9717,161.051,160.6546,160.8032,25871.0
2019-02-25 10:30:00,162.26,162.26,162.11,162.19,21221.0,160.8231,160.8231,160.6744,160.7537,21221.0
2019-02-25 10:35:00,162.2,162.31,162.11,162.2,36449.0,160.7636,160.8726,160.6744,160.7636,36449.0
2019-02-25 10:40:00,162.21,162.55,162.15,162.55,40219.0,160.7735,161.1105,160.714,161.1105,40219.0
2019-02-25 10:45:00,162.54,162.58,162.5,162.55,25742.0,161.1006,161.1402,161.0609,161.1105,25742.0
2019-02-25 10:50:00,162.58,162.58,162.41,162.55,37180.0,161.1402,161.1402,160.9717,161.1105,37180.0
2019-02-25 10:55:00,162.52,162.95,162.44,162.88,48635.0,161.0808,161.507,161.0015,161.4376,48635.0
2019-02-25 11:00:00,162.93,162.93,162.65,162.71,31410.0,161.4871,161.4871,161.2096,161.2691,31410.0
2019-02-25 11:05:00,162.72,163.01,162.63,162.81,61463.0,161.279,161.5664,161.1898,161.3682,61463.0
2019-02-25 11:10:00,162.81,162.85,162.59,162.59,24806.0,161.3682,161.4078,161.1501,161.1501,24806.0
2019-02-25 11:15:00,162.57,162.66,162.53,162.61,26889.0,161.1303,161.2195,161.0907,161.17,26889.0
2019-02-25 11:20:00,162.62,162.7,162.46,162.5,19027.0,161.1799,161.2592,161.0213,161.0609,19027.0
2019-02-25 11:25:00,162.5,162.51,162.38,162.44,31496.0,161.0609,161.0709,160.942,161.0015,31496.0
2019-02-25 11:30:00,162.45,162.56,162.37,162.49,34744.0,161.0114,161.1204,160.9321,161.051,34744.0
2019-02-25 11:35:00,162.49,162.55,162.21,162.3,30122.0,161.051,161.1105,160.7735,160.8627,30122.0
2019-02-25 11:40:00,162.29,162.49,162.23,162.44,31305.0,160.8528,161.051,160.7933,161.0015,31305.0
2019-02-25 11:45:00,162.43,162.48,162.32,162.47,15701.0,160.9916,161.0411,160.8825,161.0312,15701.0
2019-02-25 11:50:00,162.44,162.55,162.36,162.36,26719.0,161.0015,161.1105,160.9222,160.9222,26719.0
2019-02-25 11:55:00,162.34,162.41,162.29,162.33,24369.0,160.9024,160.9717,160.8528,160.8924,24369.0
2019-02-25 12:00:00,162.32,162.34,162.05,162.06,35574.0,160.8825,160.9024,160.6149,160.6248,35574.0
2019-02-25 12:05:00,162.06,162.21,162.05,162.19,23559.0,160.6248,160.7735,160.6149,160.7537,23559.0
2019-02-25 12:10:00,162.17,162.2,162.09,162.11,17438.0,160.7339,160.7636,160.6546,160.6744,17438.0
2019-02-25 12:15:00,162.11,162.12,161.91,161.91,34882.0,160.6744,160.6843,160.4762,160.4762,34882.0
2019-02-25 12:20:00,161.91,161.95,161.54,161.59,60301.0,160.4762,160.5158,160.1094,160.159,60301.0
2019-02-25 12:25:00,161.58,161.66,161.48,161.49,42131.0,160.1491,160.2284,160.05,160.0599,42131.0
2019-02-25 12:30:00,161.49,161.55,161.32,161.47,26372.0,160.0599,160.1194,159.8914,160.0401,26372.0
2019-02-25 12:35:00,161.46,161.5,161.38,161.47,24492.0,160.0302,160.0698,159.9509,160.0401,24492.0
2019-02-25 12:40:00,161.45,161.59,161.44,161.47,20448.0,160.0202,160.159,160.0103,160.0401,20448.0
2019-02-25 12:45:00,161.47,161.5,161.35,161.47,17164.0,160.0401,160.0698,159.9211,160.0401,17164.0
2019-02-25 12:50:00,161.46,161.48,161.2,161.2,17143.0,160.0302,160.05,159.7725,159.7725,17143.0
2019-02-25 12:55:00,161.18,161.52,160.93,161.47,38238.0,159.7526,160.0896,159.5048,160.0401,38238.0
2019-02-25 13:00:00,161.47,161.66,161.38,161.64,68633.0,160.0401,160.2284,159.9509,160.2086,68633.0
2019-02-25 13:05:00,161.67,161.69,161.38,161.41,40655.0,160.2383,160.2581,159.9509,159.9806,40655.0
2019-02-25 13:10:00,161.45,161.59,161.36,161.56,37572.0,160.0202,160.159,159.931,160.1293,37572.0
2019-02-25 13:15:00,161.55,161.81,161.49,161.51,36810.0,160.1194,160.3771,160.0599,160.0797,36810.0
2019-02-25 13:20:00,161.53,161.68,161.49,161.59,25359.0,160.0995,160.2482,160.0599,160.159,25359.0
2019-02-25 13:25:00,161.57,161.62,161.46,161.5,38778.0,160.1392,160.1887,160.0302,160.0698,38778.0
2019-02-25 13:30:00,161.46,161.52,161.4,161.45,32121.0,160.0302,160.0896,159.9707,160.0202,32121.0
2019-02-25 13:35:00,161.45,161.48,161.34,161.43,37846.0,160.0202,160.05,159.9112,160.0004,37846.0
2019-02-25 13:40:00,161.43,161.62,161.43,161.57,26523.0,160.0004,160.1887,160.0004,160.1392,26523.0
2019-02-25 13:45:00,161.56,161.63,161.51,161.57,31008.0,160.1293,160.1986,160.0797,160.1392,31008.0
2019-02-25 13:50:00,161.58,161.72,161.56,161.62,42166.0,160.1491,160.2878,160.1293,160.1887,42166.0
2019-02-25 13:55:00,161.65,161.65,161.55,161.61,26285.0,160.2185,160.2185,160.1194,160.1788,26285.0
2019-02-25 14:00:00,161.58,161.7,161.54,161.57,21220.0,160.1491,160.268,160.1094,160.1392,21220.0
2019-02-25 14:05:00,161.57,161.66,161.57,161.65,26670.0,160.1392,160.2284,160.1392,160.2185,26670.0
2019-02-25 14:10:00,161.65,161.69,161.61,161.66,18413.0,160.2185,160.2581,160.1788,160.2284,18413.0
2019-02-25 14:15:00,161.66,161.79,161.65,161.69,21248.0,160.2284,160.3572,160.2185,160.2581,21248.0
2019-02-25 14:20:00,161.69,161.81,161.68,161.77,21622.0,160.2581,160.3771,160.2482,160.3374,21622.0
2019-02-25 14:25:00,161.78,161.85,161.73,161.79,23453.0,160.3473,160.4167,160.2978,160.3572,23453.0
2019-02-25 14:30:00,161.82,161.9,161.78,161.8,32607.0,160.387,160.4663,160.3473,160.3671,32607.0
2019-02-25 14:35:00,161.81,161.84,161.7,161.71,26644.0,160.3771,160.4068,160.268,160.2779,26644.0
2019-02-25 14:40:00,161.72,161.74,161.67,161.69,18148.0,160.2878,160.3077,160.2383,160.2581,18148.0
2019-02-25 14:45:00,161.69,161.81,161.67,161.76,21295.0,160.2581,160.3771,160.2383,160.3275,21295.0
2019-02-25 14:50:00,161.75,161.75,161.56,161.56,20271.0,160.3176,160.3176,160.1293,160.1293,20271.0
2019-02-25 14:55:00,161.58,161.66,161.51,161.62,39262.0,160.1491,160.2284,160.0797,160.1887,39262.0
2019-02-25 15:00:00,161.64,161.72,161.6,161.66,33663.0,160.2086,160.2878,160.1689,160.2284,33663.0
2019-02-25 15:05:00,161.67,161.73,161.6,161.62,42490.0,160.2383,160.2978,160.1689,160.1887,42490.0
2019-02-25 15:10:00,161.61,161.81,161.57,161.79,30716.0,160.1788,160.3771,160.1392,160.3572,30716.0
2019-02-25 15:15:00,161.78,161.9,161.69,161.7,21975.0,160.3473,160.4663,160.2581,160.268,21975.0
2019-02-25 15:20:00,161.71,161.77,161.59,161.61,19694.0,160.2779,160.3374,160.159,160.1788,19694.0
2019-02-25 15:25:00,161.63,161.63,161.29,161.32,56997.0,160.1986,160.1986,159.8617,159.8914,56997.0
2019-02-25 15:30:00,161.36,161.63,161.34,161.59,31646.0,159.931,160.1986,159.9112,160.159,31646.0
2019-02-25 15:35:00,161.61,161.63,161.51,161.6,44001.0,160.1788,160.1986,160.0797,160.1689,44001.0
2019-02-25 15:40:00,161.6,161.63,161.48,161.55,48553.0,160.1689,160.1986,160.05,160.1194,48553.0
2019-02-25 15:45:00,161.55,161.56,161.34,161.37,47983.0,160.1194,160.1293,159.9112,159.9409,47983.0
2019-02-25 15:50:00,161.38,161.4,161.11,161.31,119532.0,159.9509,159.9707,159.6833,159.8815,119532.0
2019-02-25 15:55:00,161.32,161.47,161.11,161.34,207398.0,159.8914,160.0401,159.6833,159.9112,207398.0
2019-02-26 09:30:00,160.81,161.3,159.87,161.22,126549.0,159.3859,159.8716,158.4542,159.7923,126549.0
2019-02-26 09:35:00,161.07,161.29,160.54,161.15,45850.0,159.6436,159.8617,159.1183,159.7229,45850.0
2019-02-26 09:40:00,161.08,161.62,161.08,161.27,43306.0,159.6535,160.1887,159.6535,159.8418,43306.0
2019-02-26 09:45:00,161.36,161.36,160.6,161.13,54878.0,159.931,159.931,159.1778,159.7031,54878.0
2019-02-26 09:50:00,161.08,161.55,161.04,161.22,21223.0,159.6535,160.1194,159.6139,159.7923,21223.0
2019-02-26 09:55:00,161.25,161.53,160.98,161.08,40502.0,159.822,160.0995,159.5544,159.6535,40502.0
2019-02-26 10:00:00,161.15,161.3,160.76,161.2,43696.0,159.7229,159.8716,159.3364,159.7725,43696.0
2019-02-26 10:05:00,161.25,161.49,161.22,161.41,24946.0,159.822,160.0599,159.7923,159.9806,24946.0
2019-02-26 10:10:00,161.44,161.7,161.27,161.39,35138.0,160.0103,160.268,159.8418,159.9608,35138.0
2019-02-26 10:15:00,161.37,161.65,161.35,161.61,40374.0,159.9409,160.2185,159.9211,160.1788,40374.0
2019-02-26 10:20:00,161.63,162.03,161.62,161.91,64708.0,160.1986,160.5951,160.1887,160.4762,64708.0
2019-02-26 10:25:00,161.92,162.13,161.91,162.06,24069.0,160.4861,160.6942,160.4762,160.6248,24069.0
2019-02-26 10:30:00,162.03,162.04,161.75,161.83,26505.0,160.5951,160.605,160.3176,160.3969,26505.0
2019-02-26 10:35:00,161.86,162.05,161.74,162.05,28347.0,160.4266,160.6149,160.3077,160.6149,28347.0
2019-02-26 10:40:00,162.03,162.23,161.93,161.99,27071.0,160.5951,160.7933,160.496,160.5555,27071.0
2019-02-26 10:45:00,161.99,162.13,161.85,161.99,21194.0,160.5555,160.6942,160.4167,160.5555,21194.0
2019-02-26 10:50:00,162.0,162.09,161.87,162.09,29648.0,160.5654,160.6546,160.4365,160.6546,29648.0
2019-02-26 10:55:00,162.07,162.07,161.59,161.62,40342.0,160.6347,160.6347,160.159,160.1887,40342.0
2019-02-26 11:00:00,161.61,161.86,161.53,161.86,21909.0,160.1788,160.4266,160.0995,160.4266,21909.0
2019-02-26 11:05:00,161.86,162.07,161.78,162.07,11848.0,160.4266,160.6347,160.3473,160.6347,11848.0
2019-02-26 11:10:00,162.06,162.51,162.01,162.51,31195.0,160.6248,161.0709,160.5753,161.0709,31195.0
2019-02-26 11:15:00,162.51,162.78,162.43,162.55,35930.0,161.0709,161.3385,160.9916,161.1105,35930.0
2019-02-26 11:20:00,162.61,162.64,162.43,162.46,17342.0,161.17,161.1997,160.9916,161.0213,17342.0
2019-02-26 11:25:00,162.45,162.76,162.35,162.67,32863.0,161.0114,161.3186,160.9123,161.2294,32863.0
2019-02-26 11:30:00,162.7,162.81,162.5,162.51,26449.0,161.2592,161.3682,161.0609,161.0709,26449.0
2019-02-26 11:35:00,162.5,162.51,162.35,162.37,15508.0,161.0609,161.0709,160.9123,160.9321,15508.0
2019-02-26 11:40:00,162.4,162.55,162.24,162.44,18305.0,160.9618,161.1105,160.8032,161.0015,18305.0
2019-02-26 11:45:00,162.42,162.63,162.36,162.63,19886.0,160.9817,161.1898,160.9222,161.1898,19886.0
2019-02-26 11:50:00,162.63,162.87,162.58,162.67,49829.0,161.1898,161.4277,161.1402,161.2294,49829.0
2019-02-26 11:55:00,162.67,162.67,162.54,162.6,10639.0,161.2294,161.2294,161.1006,161.1601,10639.0
2019-02-26 12:00:00,162.59,162.76,162.54,162.74,40117.0,161.1501,161.3186,161.1006,161.2988,40117.0
2019-02-26 12:05:00,162.72,162.74,162.49,162.59,14685.0,161.279,161.2988,161.051,161.1501,14685.0
2019-02-26 12:10:00,162.56,162.73,162.44,162.66,17311.0,161.1204,161.2889,161.0015,161.2195,17311.0
2019-02-26 12:15:00,162.65,162.8,162.64,162.8,8586.0,161.2096,161.3583,161.1997,161.3583,8586.0
2019-02-26 12:20:00,162.83,162.99,162.78,162.93,25050.0,161.388,161.5466,161.3385,161.4871,25050.0
2019-02-26 12:25:00,162.96,162.97,162.7,162.71,15673.0,161.5169,161.5268,161.2592,161.2691,15673.0
2019-02-26 12:30:00,162.72,162.81,162.41,162.42,20554.0,161.279,161.3682,160.9717,160.9817,20554.0
2019-02-26 12:35:00,162.43,162.47,162.23,162.44,26484.0,160.9916,161.0312,160.7933,161.0015,26484.0
2019-02-26 12:40:00,162.46,162.66,162.43,162.57,18275.0,161.0213,161.2195,160.9916,161.1303,18275.0
2019-02-26 12:45:00,162.55,162.55,162.3,162.52,16737.0,161.1105,161.1105,160.8627,161.0808,16737.0
2019-02-26 12:50:00,162.51,162.55,162.33,162.4,11981.0,161.0709,161.1105,160.8924,160.9618,11981.0
2019-02-26 12:55:00,162.39,162.4,162.16,162.2,19958.0,160.9519,160.9618,160.724,160.7636,19958.0
2019-02-26 13:00:00,162.2,162.44,162.19,162.38,14602.0,160.7636,161.0015,160.7537,160.942,14602.0
2019-02-26 13:05:00,162.4,162.52,162.34,162.5,17303.0,160.9618,161.0808,160.9024,161.0609,17303.0
2019-02-26 13:10:00,162.48,162.69,162.47,162.58,17787.0,161.0411,161.2493,161.0312,161.1402,17787.0
2019-02-26 13:15:00,162.59,162.74,162.56,162.7,11041.0,161.1501,161.2988,161.1204,161.2592,11041.0
2019-02-26 13:20:00,162.7,162.73,162.55,162.65,9526.0,161.2592,161.2889,161.1105,161.2096,9526.0
2019-02-26 13:25:00,162.61,162.61,162.48,162.48,9242.0,161.17,161.17,161.0411,161.0411,9242.0
2019-02-26 13:30:00,162.47,162.49,162.39,162.4,26981.0,161.0312,161.051,160.9519,160.9618,26981.0
2019-02-26 13:35:00,162.4,162.52,162.37,162.49,16460.0,160.9618,161.0808,160.9321,161.051,16460.0
2019-02-26 13:40:00,162.52,162.77,162.52,162.75,14401.0,161.0808,161.3286,161.0808,161.3087,14401.0
2019-02-26 13:45:00,162.76,162.94,162.74,162.83,21114.0,161.3186,161.497,161.2988,161.388,21114.0
2019-02-26 13:50:00,162.84,162.91,162.78,162.79,17949.0,161.3979,161.4673,161.3385,161.3484,17949.0
2019-02-26 13:55:00,162.82,162.85,162.68,162.75,14877.0,161.3781,161.4078,161.2393,161.3087,14877.0
2019-02-26 14:00:00,162.78,162.95,162.73,162.87,30539.0,161.3385,161.507,161.2889,161.4277,30539.0
2019-02-26 14:05:00,162.89,162.94,162.78,162.78,24123.0,161.4475,161.497,161.3385,161.3385,24123.0
2019-02-26 14:10:00,162.78,162.95,162.78,162.95,16934.0,161.3385,161.507,161.3385,161.507,16934.0
2019-02-26 14:15:00,162.95,163.02,162.91,162.99,80040.0,161.507,161.5763,161.4673,161.5466,80040.0
2019-02-26 14:20:00,163.01,163.02,162.89,162.95,28567.0,161.5664,161.5763,161.4475,161.507,28567.0
2019-02-26 14:25:00,162.93,163.01,162.89,162.95,13746.0,161.4871,161.5664,161.4475,161.507,13746.0
2019-02-26 14:30:00,162.95,163.02,162.92,163.0,59240.0,161.507,161.5763,161.4772,161.5565,59240.0
2019-02-26 14:35:00,162.99,163.28,162.97,163.27,83677.0,161.5466,161.834,161.5268,161.8241,83677.0
2019-02-26 14:40:00,163.27,163.36,163.16,163.2,25972.0,161.8241,161.9133,161.7151,161.7547,25972.0
2019-02-26 14:45:00,163.2,163.26,163.16,163.26,20975.0,161.7547,161.8142,161.7151,161.8142,20975.0
2019-02-26 14:50:00,163.3,163.38,163.14,163.15,29198.0,161.8539,161.9331,161.6953,161.7052,29198.0
2019-02-26 14:55:00,163.15,163.22,162.98,163.05,28658.0,161.7052,161.7746,161.5367,161.6061,28658.0
2019-02-26 15:00:00,163.04,163.28,163.04,163.22,36501.0,161.5962,161.834,161.5962,161.7746,36501.0
2019-02-26 15:05:00,163.21,163.26,163.13,163.17,24866.0,161.7647,161.8142,161.6854,161.725,24866.0
2019-02-26 15:10:00,163.18,163.2,163.0,163.0,25656.0,161.7349,161.7547,161.5565,161.5565,25656.0
2019-02-26 15:15:00,163.0,163.23,162.98,163.1,30696.0,161.5565,161.7845,161.5367,161.6556,30696.0
2019-02-26 15:20:00,163.09,163.27,163.09,163.25,39383.0,161.6457,161.8241,161.6457,161.8043,39383.0
2019-02-26 15:25:00,163.26,163.32,163.11,163.14,22572.0,161.8142,161.8737,161.6655,161.6953,22572.0
2019-02-26 15:30:00,163.14,163.3,163.13,163.22,35410.0,161.6953,161.8539,161.6854,161.7746,35410.0
2019-02-26 15:35:00,163.21,163.22,163.15,163.21,40133.0,161.7647,161.7746,161.7052,161.7647,40133.0
2019-02-26 15:40:00,163.21,163.3,163.14,163.15,44916.0,161.7647,161.8539,161.6953,161.7052,44916.0
2019-02-26 15:45:00,163.13,163.25,163.04,163.18,61150.0,161.6854,161.8043,161.5962,161.7349,61150.0
2019-02-26 15:50:00,163.19,163.22,163.0,163.12,68987.0,161.7448,161.7746,161.5565,161.6755,68987.0
2019-02-26 15:55:00,163.13,163.21,162.95,163.0,201925.0,161.6854,161.7647,161.507,161.5565,201925.0
2019-02-27 09:30:00,162.29,162.97,162.0,162.49,156716.0,160.8528,161.5268,160.5654,161.051,156716.0
2019-02-27 09:35:00,162.49,162.9,162.25,162.77,89855.0,161.051,161.4574,160.8132,161.3286,89855.0
2019-02-27 09:40:00,162.77,163.41,162.63,163.23,82927.0,161.3286,161.9629,161.1898,161.7845,82927.0
2019-02-27 09:45:00,163.3,163.42,162.89,162.89,88317.0,161.8539,161.9728,161.4475,161.4475,88317.0
2019-02-27 09:50:00,162.95,162.95,162.06,162.29,74709.0,161.507,161.507,160.6248,160.8528,74709.0
2019-02-27 09:55:00,162.3,162.3,161.82,161.93,54986.0,160.8627,160.8627,160.387,160.496,54986.0
2019-02-27 10:00:00,161.87,162.05,161.43,161.59,52538.0,160.4365,160.6149,160.0004,160.159,52538.0
2019-02-27 10:05:00,161.6,161.69,161.46,161.65,43717.0,160.1689,160.2581,160.0302,160.2185,43717.0
2019-02-27 10:10:00,161.62,161.62,161.15,161.43,68309.0,160.1887,160.1887,159.7229,160.0004,68309.0
2019-02-27 10:15:00,161.42,161.6,161.19,161.55,53859.0,159.9905,160.1689,159.7625,160.1194,53859.0
2019-02-27 10:20:00,161.55,161.61,160.85,161.12,61363.0,160.1194,160.1788,159.4256,159.6932,61363.0
2019-02-27 10:25:00,161.15,161.22,160.5,160.96,59532.0,159.7229,159.7923,159.0787,159.5346,59532.0
2019-02-27 10:30:00,160.98,161.3,160.95,161.0,33333.0,159.5544,159.8716,159.5247,159.5742,33333.0
2019-02-27 10:35:00,161.03,161.34,160.96,161.21,35336.0,159.604,159.9112,159.5346,159.7824,35336.0
2019-02-27 10:40:00,161.2,161.36,161.17,161.34,35073.0,159.7725,159.931,159.7427,159.9112,35073.0
2019-02-27 10:45:00,161.31,161.46,161.06,161.36,37055.0,159.8815,160.0302,159.6337,159.931,37055.0
2019-02-27 10:50:00,161.35,161.43,161.18,161.2,33560.0,159.9211,160.0004,159.7526,159.7725,33560.0
2019-02-27 10:55:00,161.18,161.25,161.02,161.12,40184.0,159.7526,159.822,159.594,159.6932,40184.0
2019-02-27 11:00:00,161.12,161.33,161.03,161.31,23279.0,159.6932,159.9013,159.604,159.8815,23279.0
2019-02-27 11:05:00,161.35,161.7,161.23,161.7,22085.0,159.9211,160.268,159.8022,160.268,22085.0
2019-02-27 11:10:00,161.68,161.74,161.38,161.46,20858.0,160.2482,160.3077,159.9509,160.0302,20858.0
2019-02-27 11:15:00,161.46,161.6,161.43,161.58,16698.0,160.0302,160.1689,160.0004,160.1491,16698.0
2019-02-27 11:20:00,161.63,161.97,161.63,161.86,19013.0,160.1986,160.5356,160.1986,160.4266,19013.0
2019-02-27 11:25:00,161.88,162.25,161.88,161.98,50479.0,160.4464,160.8132,160.4464,160.5455,50479.0
2019-02-27 11:30:00,161.98,162.01,161.86,161.99,32118.0,160.5455,160.5753,160.4266,160.5555,32118.0
2019-02-27 11:35:00,161.97,162.21,161.95,162.11,34983.0,160.5356,160.7735,160.5158,160.6744,34983.0
2019-02-27 11:40:00,162.14,162.3,162.09,162.19,18064.0,160.7041,160.8627,160.6546,160.7537,18064.0
2019-02-27 11:45:00,162.19,162.3,162.11,162.2,18332.0,160.7537,160.8627,160.6744,160.7636,18332.0
2019-02-27 11:50:00,162.18,162.45,162.17,162.25,28370.0,160.7438,161.0114,160.7339,160.8132,28370.0
2019-02-27 11:55:00,162.25,162.31,162.14,162.15,28727.0,160.8132,160.8726,160.7041,160.714,28727.0
2019-02-27 12:00:00,162.15,162.25,162.08,162.22,36405.0,160.714,160.8132,160.6447,160.7834,36405.0
2019-02-27 12:05:00,162.2,162.35,162.07,162.3,19472.0,160.7636,160.9123,160.6347,160.8627,19472.0
2019-02-27 12:10:00,162.29,162.5,162.2,162.48,23499.0,160.8528,161.0609,160.7636,161.0411,23499.0
2019-02-27 12:15:00,162.47,162.49,162.35,162.38,23388.0,161.0312,161.051,160.9123,160.942,23388.0
2019-02-27 12:20:00,162.38,162.47,162.3,162.46,16367.0,160.942,161.0312,160.8627,161.0213,16367.0
2019-02-27 12:25:00,162.47,162.51,162.23,162.24,19508.0,161.0312,161.0709,160.7933,160.8032,19508.0
2019-02-27 12:30:00,162.27,162.65,162.19,162.6,24088.0,160.833,161.2096,160.7537,161.1601,24088.0
2019-02-27 12:35:00,162.61,162.74,162.59,162.69,11363.0,161.17,161.2988,161.1501,161.2493,11363.0
2019-02-27 12:40:00,162.67,162.74,162.55,162.55,12592.0,161.2294,161.2988,161.1105,161.1105,12592.0
2019-02-27 12:45:00,162.56,162.56,162.42,162.44,18802.0,161.1204,161.1204,160.9817,161.0015,18802.0
2019-02-27 12:50:00,162.47,162.59,162.13,162.17,26986.0,161.0312,161.1501,160.6942,160.7339,26986.0
2019-02-27 12:55:00,162.13,162.33,162.09,162.28,14837.0,160.6942,160.8924,160.6546,160.8429,14837.0
2019-02-27 13:00:00,162.28,162.41,162.27,162.3,8883.0,160.8429,160.9717,160.833,160.8627,8883.0
2019-02-27 13:05:00,162.32,162.64,162.32,162.6,11304.0,160.8825,161.1997,160.8825,161.1601,11304.0
2019-02-27 13:10:00,162.6,162.8,162.56,162.8,12001.0,161.1601,161.3583,161.1204,161.3583,12001.0
2019-02-27 13:15:00,162.85,162.86,162.61,162.61,19482.0,161.4078,161.4178,161.17,161.17,19482.0
2019-02-27 13:20:00,162.62,162.9,162.61,162.87,20386.0,161.1799,161.4574,161.17,161.4277,20386.0
2019-02-27 13:25:00,162.85,162.86,162.59,162.64,33507.0,161.4078,161.4178,161.1501,161.1997,33507.0
2019-02-27 13:30:00,162.66,162.67,162.54,162.56,12474.0,161.2195,161.2294,161.1006,161.1204,12474.0
2019-02-27 13:35:00,162.56,162.6,162.51,162.58,8738.0,161.1204,161.1601,161.0709,161.1402,8738.0
2019-02-27 13:40:00,162.6,162.63,162.42,162.53,20984.0,161.1601,161.1898,160.9817,161.0907,20984.0
2019-02-27 13:45:00,162.52,162.56,162.42,162.44,38457.0,161.0808,161.1204,160.9817,161.0015,38457.0
2019-02-27 13:50:00,162.47,162.5,162.4,162.5,42929.0,161.0312,161.0609,160.9618,161.0609,42929.0
2019-02-27 13:55:00,162.5,162.62,162.49,162.55,18120.0,161.0609,161.1799,161.051,161.1105,18120.0
2019-02-27 14:00:00,162.56,162.71,162.53,162.7,16150.0,161.1204,161.2691,161.0907,161.2592,16150.0
2019-02-27 14:05:00,162.71,162.78,162.68,162.77,10612.0,161.2691,161.3385,161.2393,161.3286,10612.0
2019-02-27 14:10:00,162.79,163.04,162.78,162.91,20343.0,161.3484,161.5962,161.3385,161.4673,20343.0
2019-02-27 14:15:00,162.89,163.03,162.88,162.98,11773.0,161.4475,161.5862,161.4376,161.5367,11773.0
2019-02-27 14:20:00,162.98,163.16,162.94,162.94,25910.0,161.5367,161.7151,161.497,161.497,25910.0
2019-02-27 14:25:00,162.93,163.01,162.77,162.96,13830.0,161.4871,161.5664,161.3286,161.5169,13830.0
2019-02-27 14:30:00,162.97,163.21,162.96,163.18,15860.0,161.5268,161.7647,161.5169,161.7349,15860.0
2019-02-27 14:35:00,163.15,163.26,163.11,163.26,16725.0,161.7052,161.8142,161.6655,161.8142,16725.0
2019-02-27 14:40:00,163.27,163.41,163.22,163.25,30518.0,161.8241,161.9629,161.7746,161.8043,30518.0
2019-02-27 14:45:00,163.22,163.41,163.2,163.41,22853.0,161.7746,161.9629,161.7547,161.9629,22853.0
2019-02-27 14:50:00,163.38,163.48,163.24,163.26,25201.0,161.9331,162.0323,161.7944,161.8142,25201.0
2019-02-27 14:55:00,163.26,163.37,163.26,163.31,14583.0,161.8142,161.9232,161.8142,161.8638,14583.0
2019-02-27 15:00:00,163.33,163.41,163.22,163.22,25697.0,161.8836,161.9629,161.7746,161.7746,25697.0
2019-02-27 15:05:00,163.23,163.44,163.23,163.38,19933.0,161.7845,161.9926,161.7845,161.9331,19933.0
2019-02-27 15:10:00,163.35,163.53,163.33,163.33,45624.0,161.9034,162.0818,161.8836,161.8836,45624.0
2019-02-27 15:15:00,163.34,163.43,163.29,163.33,16657.0,161.8935,161.9827,161.8439,161.8836,16657.0
2019-02-27 15:20:00,163.34,163.35,163.17,163.21,27070.0,161.8935,161.9034,161.725,161.7647,27070.0
2019-02-27 15:25:00,163.22,163.35,163.14,163.15,18559.0,161.7746,161.9034,161.6953,161.7052,18559.0
2019-02-27 15:30:00,163.14,163.38,163.14,163.32,36732.0,161.6953,161.9331,161.6953,161.8737,36732.0
2019-02-27 15:35:00,163.33,163.52,163.33,163.48,51213.0,161.8836,162.0719,161.8836,162.0323,51213.0
2019-02-27 15:40:00,163.48,163.5,163.11,163.3,36933.0,162.0323,162.0521,161.6655,161.8539,36933.0
2019-02-27 15:45:00,163.31,163.36,163.22,163.25,75255.0,161.8638,161.9133,161.7746,161.8043,75255.0
2019-02-27 15:50:00,163.28,163.34,163.1,163.15,95999.0,161.834,161.8935,161.6556,161.7052,95999.0
2019-02-27 15:55:00,163.16,163.31,163.04,163.15,206601.0,161.7151,161.8638,161.5962,161.7052,206601.0
2019-02-28 09:30:00,163.0,164.06,163.0,163.85,155477.0,161.5565,162.6071,161.5565,162.399,155477.0
2019-02-28 09:35:00,163.95,164.32,163.84,164.2,69605.0,162.4981,162.8648,162.3891,162.7459,69605.0
2019-02-28 09:40:00,164.14,164.14,163.28,163.78,91872.0,162.6864,162.6864,161.834,162.3296,91872.0
2019-02-28 09:45:00,163.73,163.92,163.42,163.52,96847.0,162.28,162.4684,161.9728,162.0719,96847.0
2019-02-28 09:50:00,163.52,163.68,163.24,163.25,73621.0,162.0719,162.2305,161.7944,161.8043,73621.0
2019-02-28 09:55:00,163.3,163.3,162.88,162.91,99731.0,161.8539,161.8539,161.4376,161.4673,99731.0
2019-02-28 10:00:00,162.91,162.91,162.34,162.64,85052.0,161.4673,161.4673,160.9024,161.1997,85052.0
2019-02-28 10:05:00,162.62,162.75,162.17,162.69,80829.0,161.1799,161.3087,160.7339,161.2493,80829.0
2019-02-28 10:10:00,162.69,163.47,162.6,163.25,99447.0,161.2493,162.0224,161.1601,161.8043,99447.0
2019-02-28 10:15:00,163.3,163.56,163.23,163.4,53434.0,161.8539,162.1116,161.7845,161.953,53434.0
2019-02-28 10:20:00,163.36,163.6,163.36,163.5,24102.0,161.9133,162.1512,161.9133,162.0521,24102.0
2019-02-28 10:25:00,163.45,163.71,163.22,163.64,110731.0,162.0025,162.2602,161.7746,162.1908,110731.0
2019-02-28 10:30:00,163.62,163.75,163.22,163.51,73555.0,162.171,162.2999,161.7746,162.062,73555.0
2019-02-28 10:35:00,163.51,163.69,163.4,163.43,46656.0,162.062,162.2404,161.953,161.9827,46656.0
2019-02-28 10:40:00,163.43,163.63,163.36,163.44,78055.0,161.9827,162.1809,161.9133,161.9926,78055.0
2019-02-28 10:45:00,163.44,163.7,163.35,163.53,53968.0,161.9926,162.2503,161.9034,162.0818,53968.0
2019-02-28 10:50:00,163.5,163.56,163.1,163.47,59428.0,162.0521,162.1116,161.6556,162.0224,59428.0
2019-02-28 10:55:00,163.44,163.59,163.25,163.43,29581.0,161.9926,162.1413,161.8043,161.9827,29581.0
2019-02-28 11:00:00,163.37,163.51,163.33,163.36,19085.0,161.9232,162.062,161.8836,161.9133,19085.0
2019-02-28 11:05:00,163.37,163.54,163.2,163.2,41533.0,161.9232,162.0917,161.7547,161.7547,41533.0
2019-02-28 11:10:00,163.23,163.42,163.2,163.38,27727.0,161.7845,161.9728,161.7547,161.9331,27727.0
2019-02-28 11:15:00,163.4,163.63,163.4,163.53,19935.0,161.953,162.1809,161.953,162.0818,19935.0
2019-02-28 11:20:00,163.55,163.67,163.4,163.5,24027.0,162.1016,162.2206,161.953,162.0521,24027.0
2019-02-28 11:25:00,163.5,163.62,163.44,163.54,18471.0,162.0521,162.171,161.9926,162.0917,18471.0
2019-02-28 11:30:00,163.51,163.9,163.47,163.9,40966.0,162.062,162.4485,162.0224,162.4485,40966.0
2019-02-28 11:35:00,163.87,163.94,163.81,163.9,24728.0,162.4188,162.4882,162.3593,162.4485,24728.0
2019-02-28 11:40:00,163.91,164.0,163.77,163.81,19977.0,162.4585,162.5477,162.3197,162.3593,19977.0
2019-02-28 11:45:00,163.82,163.95,163.8,163.89,13661.0,162.3693,162.4981,162.3494,162.4386,13661.0
2019-02-28 11:50:00,163.88,164.13,163.85,163.97,31124.0,162.4287,162.6765,162.399,162.5179,31124.0
2019-02-28 11:55:00,164.0,164.32,164.0,164.06,26461.0,162.5477,162.8648,162.5477,162.6071,26461.0
2019-02-28 12:00:00,164.07,164.16,163.96,164.12,25009.0,162.617,162.7062,162.508,162.6666,25009.0
2019-02-28 12:05:00,164.13,164.22,164.05,164.13,18126.0,162.6765,162.7657,162.5972,162.6765,18126.0
2019-02-28 12:10:00,164.12,164.2,164.08,164.19,18798.0,162.6666,162.7459,162.6269,162.736,18798.0
2019-02-28 12:15:00,164.2,164.34,164.13,164.17,18518.0,162.7459,162.8846,162.6765,162.7162,18518.0
2019-02-28 12:20:00,164.18,164.4,164.16,164.39,19813.0,162.7261,162.9441,162.7062,162.9342,19813.0
2019-02-28 12:25:00,164.4,164.47,164.35,164.47,23528.0,162.9441,163.0135,162.8946,163.0135,23528.0
2019-02-28 12:30:00,164.47,164.6,164.4,164.41,51873.0,163.0135,163.1423,162.9441,162.954,51873.0
2019-02-28 12:35:00,164.41,164.44,164.23,164.25,23609.0,162.954,162.9838,162.7756,162.7954,23609.0
2019-02-28 12:40:00,164.25,164.41,164.21,164.23,22768.0,162.7954,162.954,162.7558,162.7756,22768.0
2019-02-28 12:45:00,164.22,164.28,164.17,164.2,33104.0,162.7657,162.8252,162.7162,162.7459,33104.0
2019-02-28 12:50:00,164.21,164.26,164.15,164.23,27688.0,162.7558,162.8054,162.6963,162.7756,27688.0
2019-02-28 12:55:00,164.22,164.29,164.13,164.22,37457.0,162.7657,162.8351,162.6765,162.7657,37457.0
2019-02-28 13:00:00,164.22,164.23,163.99,163.99,36037.0,162.7657,162.7756,162.5377,162.5377,36037.0
2019-02-28 13:05:00,164.01,164.01,163.89,164.0,47564.0,162.5576,162.5576,162.4386,162.5477,47564.0
2019-02-28 13:10:00,164.0,164.01,163.92,163.97,31467.0,162.5477,162.5576,162.4684,162.5179,31467.0
2019-02-28 13:15:00,163.94,164.0,163.81,163.83,29883.0,162.4882,162.5477,162.3593,162.3792,29883.0
2019-02-28 13:20:00,163.84,163.85,163.62,163.66,43319.0,162.3891,162.399,162.171,162.2107,43319.0
2019-02-28 13:25:00,163.66,163.67,163.59,163.63,40796.0,162.2107,162.2206,162.1413,162.1809,40796.0
2019-02-28 13:30:00,163.63,163.72,163.58,163.69,38457.0,162.1809,162.2701,162.1314,162.2404,38457.0
2019-02-28 13:35:00,163.69,163.87,163.68,163.77,28400.0,162.2404,162.4188,162.2305,162.3197,28400.0
2019-02-28 13:40:00,163.78,163.81,163.6,163.62,60837.0,162.3296,162.3593,162.1512,162.171,60837.0
2019-02-28 13:45:00,163.6,163.72,163.56,163.59,25251.0,162.1512,162.2701,162.1116,162.1413,25251.0
2019-02-28 13:50:00,163.59,163.61,163.43,163.48,20893.0,162.1413,162.1611,161.9827,162.0323,20893.0
2019-02-28 13:55:00,163.49,163.64,163.48,163.64,54492.0,162.0422,162.1908,162.0323,162.1908,54492.0
2019-02-28 14:00:00,163.64,163.66,163.35,163.45,34647.0,162.1908,162.2107,161.9034,162.0025,34647.0
2019-02-28 14:05:00,163.45,163.56,163.45,163.46,38048.0,162.0025,162.1116,162.0025,162.0124,38048.0
2019-02-28 14:10:00,163.49,163.57,163.33,163.52,33062.0,162.0422,162.1215,161.8836,162.0719,33062.0
2019-02-28 14:15:00,163.55,163.55,163.32,163.41,23798.0,162.1016,162.1016,161.8737,161.9629,23798.0
2019-02-28 14:20:00,163.41,163.63,163.39,163.63,22917.0,161.9629,162.1809,161.9431,162.1809,22917.0
2019-02-28 14:25:00,163.66,163.78,163.63,163.69,40385.0,162.2107,162.3296,162.1809,162.2404,40385.0
2019-02-28 14:30:00,163.68,163.74,163.49,163.54,45462.0,162.2305,162.29,162.0422,162.0917,45462.0
2019-02-28 14:35:00,163.57,163.72,163.54,163.67,21576.0,162.1215,162.2701,162.0917,162.2206,21576.0
2019-02-28 14:40:00,163.62,163.74,163.62,163.69,27451.0,162.171,162.29,162.171,162.2404,27451.0
2019-02-28 14:45:00,163.68,163.78,163.64,163.76,17353.0,162.2305,162.3296,162.1908,162.3098,17353.0
2019-02-28 14:50:00,163.77,163.78,163.59,163.59,57821.0,162.3197,162.3296,162.1413,162.1413,57821.0
2019-02-28 14:55:00,163.59,163.77,163.54,163.66,20566.0,162.1413,162.3197,162.0917,162.2107,20566.0
2019-02-28 15:00:00,163.67,163.74,163.58,163.63,23716.0,162.2206,162.29,162.1314,162.1809,23716.0
2019-02-28 15:05:00,163.62,163.62,163.44,163.47,26727.0,162.171,162.171,161.9926,162.0224,26727.0
2019-02-28 15:10:00,163.47,163.48,163.35,163.42,32277.0,162.0224,162.0323,161.9034,161.9728,32277.0
2019-02-28 15:15:00,163.41,163.5,163.29,163.49,51165.0,161.9629,162.0521,161.8439,162.0422,51165.0
2019-02-28 15:20:00,163.48,163.52,163.26,163.31,40557.0,162.0323,162.0719,161.8142,161.8638,40557.0
2019-02-28 15:25:00,163.33,163.6,163.33,163.52,43101.0,161.8836,162.1512,161.8836,162.0719,43101.0
2019-02-28 15:30:00,163.53,163.57,163.46,163.52,43380.0,162.0818,162.1215,162.0124,162.0719,43380.0
2019-02-28 15:35:00,163.51,163.7,163.43,163.57,63602.0,162.062,162.2503,161.9827,162.1215,63602.0
2019-02-28 15:40:00,163.57,163.6,163.4,163.52,103042.0,162.1215,162.1512,161.953,162.0719,103042.0
2019-02-28 15:45:00,163.51,163.55,163.33,163.48,81291.0,162.062,162.1016,161.8836,162.0323,81291.0
2019-02-28 15:50:00,163.49,163.66,163.38,163.56,121503.0,162.0422,162.2107,161.9331,162.1116,121503.0
2019-02-28 15:55:00,163.55,163.66,163.37,163.65,316223.0,162.1016,162.2107,161.9232,162.2008,316223.0
2019-03-01 09:30:00,165.15,166.15,164.51,165.2,372022.0,163.6875,164.6786,163.0531,163.737,372022.0
2019-03-01 09:35:00,165.22,165.43,164.55,164.78,122393.0,163.7569,163.965,163.0928,163.3208,122393.0
2019-03-01 09:40:00,164.85,165.0,164.45,164.73,107271.0,163.3901,163.5388,162.9937,163.2712,107271.0
2019-03-01 09:45:00,164.69,164.77,163.52,163.67,148089.0,163.2315,163.3108,162.0719,162.2206,148089.0
2019-03-01 09:50:00,163.73,164.39,163.69,163.85,95633.0,162.28,162.9342,162.2404,162.399,95633.0
2019-03-01 09:55:00,163.87,164.0,163.6,163.84,129155.0,162.4188,162.5477,162.1512,162.3891,129155.0
2019-03-01 10:00:00,163.8,164.07,163.55,163.96,95738.0,162.3494,162.617,162.1016,162.508,95738.0
2019-03-01 10:05:00,163.96,164.31,163.77,164.27,83805.0,162.508,162.8549,162.3197,162.8153,83805.0
2019-03-01 10:10:00,164.28,164.36,163.75,163.89,98637.0,162.8252,162.9045,162.2999,162.4386,98637.0
2019-03-01 10:15:00,163.9,164.34,163.63,164.21,36720.0,162.4485,162.8846,162.1809,162.7558,36720.0
2019-03-01 10:20:00,164.2,164.22,163.55,163.55,36611.0,162.7459,162.7657,162.1016,162.1016,36611.0
2019-03-01 10:25:00,163.52,163.66,163.25,163.47,61948.0,162.0719,162.2107,161.8043,162.0224,61948.0
2019-03-01 10:30:00,163.46,163.59,163.3,163.49,100434.0,162.0124,162.1413,161.8539,162.0422,100434.0
2019-03-01 10:35:00,163.45,163.56,163.19,163.27,58871.0,162.0025,162.1116,161.7448,161.8241,58871.0
2019-03-01 10:40:00,163.27,163.34,162.95,163.11,58476.0,161.8241,161.8935,161.507,161.6655,58476.0
2019-03-01 10:45:00,163.12,163.15,162.91,163.07,57057.0,161.6755,161.7052,161.4673,161.6259,57057.0
2019-03-01 10:50:00,163.04,163.07,162.5,162.67,95967.0,161.5962,161.6259,161.0609,161.2294,95967.0
2019-03-01 10:55:00,162.66,162.79,162.5,162.72,64427.0,161.2195,161.3484,161.0609,161.279,64427.0
2019-03-01 11:00:00,162.71,162.77,162.49,162.66,112916.0,161.2691,161.3286,161.051,161.2195,112916.0
2019-03-01 11:05:00,162.67,162.74,162.52,162.66,53424.0,161.2294,161.2988,161.0808,161.2195,53424.0
2019-03-01 11:10:00,162.66,162.72,162.37,162.43,106116.0,161.2195,161.279,160.9321,160.9916,106116.0
2019-03-01 11:15:00,162.45,162.66,162.27,162.33,88212.0,161.0114,161.2195,160.833,160.8924,88212.0
2019-03-01 11:20:00,162.34,162.39,162.1,162.31,53508.0,160.9024,160.9519,160.6645,160.8726,53508.0
2019-03-01 11:25:00,162.32,162.32,162.07,162.17,51321.0,160.8825,160.8825,160.6347,160.7339,51321.0
2019-03-01 11:30:00,162.18,162.19,161.75,161.77,140124.0,160.7438,160.7537,160.3176,160.3374,140124.0
2019-03-01 11:35:00,161.76,162.26,161.75,162.16,88686.0,160.3275,160.8231,160.3176,160.724,88686.0
2019-03-01 11:40:00,162.15,162.19,161.85,162.18,55016.0,160.714,160.7537,160.4167,160.7438,55016.0
2019-03-01 11:45:00,162.17,162.59,162.17,162.32,50254.0,160.7339,161.1501,160.7339,160.8825,50254.0
2019-03-01 11:50:00,162.29,162.53,162.27,162.39,41437.0,160.8528,161.0907,160.833,160.9519,41437.0
2019-03-01 11:55:00,162.39,162.86,162.36,162.83,37071.0,160.9519,161.4178,160.9222,161.388,37071.0
2019-03-01 12:00:00,162.84,163.1,162.83,162.96,43754.0,161.3979,161.6556,161.388,161.5169,43754.0
2019-03-01 12:05:00,162.96,163.2,162.95,163.18,45664.0,161.5169,161.7547,161.507,161.7349,45664.0
2019-03-01 12:10:00,163.2,163.5,163.19,163.39,76255.0,161.7547,162.0521,161.7448,161.9431,76255.0
2019-03-01 12:15:00,163.39,163.55,163.19,163.46,35507.0,161.9431,162.1016,161.7448,162.0124,35507.0
2019-03-01 12:20:00,163.45,163.45,163.17,163.36,30116.0,162.0025,162.0025,161.725,161.9133,30116.0
2019-03-01 12:25:00,163.37,163.38,163.2,163.27,39784.0,161.9232,161.9331,161.7547,161.8241,39784.0
2019-03-01 12:30:00,163.27,163.39,163.27,163.38,19809.0,161.8241,161.9431,161.8241,161.9331,19809.0
2019-03-01 12:35:00,163.39,163.45,163.31,163.45,22651.0,161.9431,162.0025,161.8638,162.0025,22651.0
2019-03-01 12:40:00,163.46,163.72,163.46,163.57,63563.0,162.0124,162.2701,162.0124,162.1215,63563.0
2019-03-01 12:45:00,163.57,163.7,163.54,163.67,25693.0,162.1215,162.2503,162.0917,162.2206,25693.0
2019-03-01 12:50:00,163.63,163.77,163.57,163.7,26990.0,162.1809,162.3197,162.1215,162.2503,26990.0
2019-03-01 12:55:00,163.71,163.84,163.69,163.81,34798.0,162.2602,162.3891,162.2404,162.3593,34798.0
2019-03-01 13:00:00,163.79,164.03,163.78,164.0,45235.0,162.3395,162.5774,162.3296,162.5477,45235.0
2019-03-01 13:05:00,163.98,164.11,163.9,164.1,40725.0,162.5278,162.6567,162.4485,162.6468,40725.0
2019-03-01 13:10:00,164.11,164.25,164.08,164.09,28520.0,162.6567,162.7954,162.6269,162.6369,28520.0
2019-03-01 13:15:00,164.09,164.1,163.92,164.06,31311.0,162.6369,162.6468,162.4684,162.6071,31311.0
2019-03-01 13:20:00,164.06,164.07,163.9,163.98,43404.0,162.6071,162.617,162.4485,162.5278,43404.0
2019-03-01 13:25:00,163.99,164.01,163.89,163.98,20330.0,162.5377,162.5576,162.4386,162.5278,20330.0
2019-03-01 13:30:00,163.98,164.08,163.97,164.04,23006.0,162.5278,162.6269,162.5179,162.5873,23006.0
2019-03-01 13:35:00,164.04,164.06,163.93,163.95,17471.0,162.5873,162.6071,162.4783,162.4981,17471.0
2019-03-01 13:40:00,163.97,163.99,163.83,163.84,18924.0,162.5179,162.5377,162.3792,162.3891,18924.0
2019-03-01 13:45:00,163.83,163.89,163.75,163.83,32001.0,162.3792,162.4386,162.2999,162.3792,32001.0
2019-03-01 13:50:00,163.84,163.9,163.8,163.84,14498.0,162.3891,162.4485,162.3494,162.3891,14498.0
2019-03-01 13:55:00,163.82,163.88,163.75,163.75,18357.0,162.3693,162.4287,162.2999,162.2999,18357.0
2019-03-01 14:00:00,163.75,163.87,163.69,163.79,27152.0,162.2999,162.4188,162.2404,162.3395,27152.0
2019-03-01 14:05:00,163.78,163.9,163.75,163.9,23799.0,162.3296,162.4485,162.2999,162.4485,23799.0
2019-03-01 14:10:00,163.91,164.27,163.91,164.27,49280.0,162.4585,162.8153,162.4585,162.8153,49280.0
2019-03-01 14:15:00,164.25,164.45,164.16,164.37,37819.0,162.7954,162.9937,162.7062,162.9144,37819.0
2019-03-01 14:20:00,164.39,164.62,164.3,164.62,43198.0,162.9342,163.1622,162.845,163.1622,43198.0
2019-03-01 14:25:00,164.6,164.84,164.55,164.82,39939.0,163.1423,163.3802,163.0928,163.3604,39939.0
2019-03-01 14:30:00,164.82,164.88,164.64,164.7,51366.0,163.3604,163.4199,163.182,163.2415,51366.0
2019-03-01 14:35:00,164.7,164.91,164.67,164.89,97236.0,163.2415,163.4496,163.2117,163.4298,97236.0
2019-03-01 14:40:00,164.9,164.9,164.68,164.73,67639.0,163.4397,163.4397,163.2216,163.2712,67639.0
2019-03-01 14:45:00,164.72,164.78,164.28,164.29,54718.0,163.2613,163.3208,162.8252,162.8351,54718.0
2019-03-01 14:50:00,164.3,164.44,164.14,164.33,110465.0,162.845,162.9838,162.6864,162.8747,110465.0
2019-03-01 14:55:00,164.34,164.56,164.34,164.55,37775.0,162.8846,163.1027,162.8846,163.0928,37775.0
2019-03-01 15:00:00,164.57,164.63,164.23,164.24,55577.0,163.1126,163.1721,162.7756,162.7855,55577.0
2019-03-01 15:05:00,164.25,164.34,164.16,164.27,64083.0,162.7954,162.8846,162.7062,162.8153,64083.0
2019-03-01 15:10:00,164.27,164.38,164.25,164.27,36110.0,162.8153,162.9243,162.7954,162.8153,36110.0
2019-03-01 15:15:00,164.27,164.38,164.22,164.3,58434.0,162.8153,162.9243,162.7657,162.845,58434.0
2019-03-01 15:20:00,164.29,164.37,164.27,164.34,34812.0,162.8351,162.9144,162.8153,162.8846,34812.0
2019-03-01 15:25:00,164.35,164.41,164.23,164.41,63205.0,162.8946,162.954,162.7756,162.954,63205.0
2019-03-01 15:30:00,164.41,164.62,164.4,164.5,61887.0,162.954,163.1622,162.9441,163.0432,61887.0
2019-03-01 15:35:00,164.5,164.65,164.48,164.63,66122.0,163.0432,163.1919,163.0234,163.1721,66122.0
2019-03-01 15:40:00,164.63,164.7,164.53,164.7,85992.0,163.1721,163.2415,163.073,163.2415,85992.0
2019-03-01 15:45:00,164.7,164.77,164.43,164.55,133935.0,163.2415,163.3108,162.9739,163.0928,133935.0
2019-03-01 15:50:00,164.54,164.56,164.29,164.31,131912.0,163.0829,163.1027,162.8351,162.8549,131912.0
2019-03-01 15:55:00,164.28,164.53,164.23,164.5,211639.0,162.8252,163.073,162.7756,163.0432,211639.0
2019-03-04 09:30:00,165.56,165.79,163.87,164.19,355608.0,164.0938,164.3218,162.4188,162.736,355608.0
2019-03-04 09:35:00,164.18,164.54,163.81,164.07,210260.0,162.7261,163.0829,162.3593,162.617,210260.0
2019-03-04 09:40:00,164.16,164.2,163.52,163.77,194066.0,162.7062,162.7459,162.0719,162.3197,194066.0
2019-03-04 09:45:00,163.77,164.0,163.25,163.25,221862.0,162.3197,162.5477,161.8043,161.8043,221862.0
2019-03-04 09:50:00,163.31,163.39,161.1,161.16,273810.0,161.8638,161.9431,159.6733,159.7328,273810.0
2019-03-04 09:55:00,161.18,161.46,160.59,160.84,336558.0,159.7526,160.0302,159.1679,159.4156,336558.0
2019-03-04 10:00:00,160.78,160.89,159.9,160.45,301570.0,159.3562,159.4652,158.484,159.0291,301570.0
2019-03-04 10:05:00,160.44,160.6,159.49,159.52,376428.0,159.0192,159.1778,158.0776,158.1073,376428.0
2019-03-04 10:10:00,159.57,160.34,159.55,159.99,251850.0,158.1569,158.9201,158.1371,158.5732,251850.0
2019-03-04 10:15:00,159.97,160.0,159.66,159.94,155129.0,158.5533,158.5831,158.2461,158.5236,155129.0
2019-03-04 10:20:00,159.98,160.39,159.78,160.09,220955.0,158.5633,158.9696,158.365,158.6723,220955.0
2019-03-04 10:25:00,160.11,160.13,159.29,159.47,240723.0,158.6921,158.7119,157.8794,158.0578,240723.0
2019-03-04 10:30:00,159.5,160.3,159.46,160.05,146501.0,158.0875,158.8804,158.0479,158.6326,146501.0
2019-03-04 10:35:00,160.01,160.12,159.78,160.1,123958.0,158.593,158.702,158.365,158.6822,123958.0
2019-03-04 10:40:00,160.12,160.55,160.01,160.24,106751.0,158.702,159.1282,158.593,158.821,106751.0
2019-03-04 10:45:00,160.21,160.47,160.0,160.06,86207.0,158.7912,159.0489,158.5831,158.6426,86207.0
2019-03-04 10:50:00,160.08,160.11,159.4,159.43,163710.0,158.6624,158.6921,157.9884,158.0181,163710.0
2019-03-04 10:55:00,159.42,159.51,158.6,158.7,295529.0,158.0082,158.0974,157.1955,157.2946,295529.0
2019-03-04 11:00:00,158.7,158.97,158.6,158.69,184783.0,157.2946,157.5622,157.1955,157.2847,184783.0
2019-03-04 11:05:00,158.72,158.72,156.79,157.12,354310.0,157.3144,157.3144,155.4015,155.7286,354310.0
2019-03-04 11:10:00,157.16,158.27,156.93,157.53,202312.0,155.7682,156.8684,155.5403,156.135,202312.0
2019-03-04 11:15:00,157.54,157.98,157.13,157.72,178946.0,156.1449,156.581,155.7385,156.3233,178946.0
2019-03-04 11:20:00,157.74,157.78,156.85,156.91,212036.0,156.3431,156.3827,155.461,155.5204,212036.0
2019-03-04 11:25:00,156.93,157.4,156.93,156.96,112781.0,155.5403,156.0061,155.5403,155.57,112781.0
2019-03-04 11:30:00,156.92,157.13,155.85,156.36,225751.0,155.5304,155.7385,154.4698,154.9753,225751.0
2019-03-04 11:35:00,156.32,156.94,156.2,156.42,199582.0,154.9357,155.5502,154.8167,155.0348,199582.0
2019-03-04 11:40:00,156.4,156.89,155.95,156.04,151209.0,155.015,155.5006,154.5689,154.6582,151209.0
2019-03-04 11:45:00,156.0,156.13,155.42,156.13,200304.0,154.6185,154.7474,154.0436,154.7474,200304.0
2019-03-04 11:50:00,156.06,156.54,155.76,156.52,177981.0,154.678,155.1537,154.3806,155.1339,177981.0
2019-03-04 11:55:00,156.47,156.53,155.64,155.99,138454.0,155.0843,155.1438,154.2617,154.6086,138454.0
2019-03-04 12:00:00,155.94,156.58,155.89,156.54,183472.0,154.559,155.1934,154.5095,155.1537,183472.0
2019-03-04 12:05:00,156.57,157.01,155.97,156.8,227409.0,155.1835,155.6196,154.5888,155.4114,227409.0
2019-03-04 12:10:00,156.83,157.07,156.4,157.05,148333.0,155.4412,155.679,155.015,155.6592,148333.0
2019-03-04 12:15:00,157.07,157.12,156.16,156.17,96163.0,155.679,155.7286,154.7771,154.787,96163.0
2019-03-04 12:20:00,156.22,156.3,156.0,156.11,137959.0,154.8366,154.9158,154.6185,154.7275,137959.0
2019-03-04 12:25:00,156.11,156.64,155.88,156.52,151183.0,154.7275,155.2528,154.4996,155.1339,151183.0
2019-03-04 12:30:00,156.54,156.54,156.07,156.43,144050.0,155.1537,155.1537,154.6879,155.0447,144050.0
2019-03-04 12:35:00,156.39,156.64,156.15,156.59,99051.0,155.0051,155.2528,154.7672,155.2033,99051.0
2019-03-04 12:40:00,156.6,156.64,155.93,155.99,75574.0,155.2132,155.2528,154.5491,154.6086,75574.0
2019-03-04 12:45:00,155.98,156.09,155.84,156.06,105019.0,154.5987,154.7077,154.4599,154.678,105019.0
2019-03-04 12:50:00,156.03,156.57,155.97,156.36,156286.0,154.6482,155.1835,154.5888,154.9753,156286.0
2019-03-04 12:55:00,156.34,156.37,155.9,156.16,97112.0,154.9555,154.9852,154.5194,154.7771,97112.0
2019-03-04 13:00:00,156.08,156.82,155.97,156.58,159681.0,154.6978,155.4312,154.5888,155.1934,159681.0
2019-03-04 13:05:00,156.57,157.15,156.53,156.85,133142.0,155.1835,155.7583,155.1438,155.461,133142.0
2019-03-04 13:10:00,156.79,157.36,156.73,157.27,74418.0,155.4015,155.9665,155.342,155.8773,74418.0
2019-03-04 13:15:00,157.27,158.0,157.13,157.91,104644.0,155.8773,156.6008,155.7385,156.5116,104644.0
2019-03-04 13:20:00,157.96,158.68,157.96,158.65,188381.0,156.5611,157.2748,156.5611,157.245,188381.0
2019-03-04 13:25:00,158.66,158.69,158.03,158.34,206194.0,157.2549,157.2847,156.6305,156.9378,206194.0
2019-03-04 13:30:00,158.33,158.58,158.17,158.25,106432.0,156.9279,157.1757,156.7693,156.8486,106432.0
2019-03-04 13:35:00,158.21,158.55,158.2,158.25,59165.0,156.8089,157.1459,156.799,156.8486,59165.0
2019-03-04 13:40:00,158.3,158.83,158.2,158.62,87483.0,156.8981,157.4234,156.799,157.2153,87483.0
2019-03-04 13:45:00,158.64,158.69,158.38,158.66,72701.0,157.2351,157.2847,156.9774,157.2549,72701.0
2019-03-04 13:50:00,158.64,158.7,158.42,158.56,64645.0,157.2351,157.2946,157.0171,157.1558,64645.0
2019-03-04 13:55:00,158.58,158.75,158.32,158.56,69542.0,157.1757,157.3442,156.918,157.1558,69542.0
2019-03-04 14:00:00,158.6,158.72,158.32,158.46,87546.0,157.1955,157.3144,156.918,157.0567,87546.0
2019-03-04 14:05:00,158.44,158.44,157.97,158.0,76279.0,157.0369,157.0369,156.5711,156.6008,76279.0
2019-03-04 14:10:00,157.99,158.02,157.6,157.76,107599.0,156.5909,156.6206,156.2043,156.3629,107599.0
2019-03-04 14:15:00,157.75,157.86,157.63,157.8,93310.0,156.353,156.462,156.2341,156.4026,93310.0
2019-03-04 14:20:00,157.83,157.85,157.35,157.73,89597.0,156.4323,156.4521,155.9565,156.3332,89597.0
2019-03-04 14:25:00,157.71,157.86,157.57,157.86,70845.0,156.3134,156.462,156.1746,156.462,70845.0
2019-03-04 14:30:00,157.86,158.0,157.74,158.0,66333.0,156.462,156.6008,156.3431,156.6008,66333.0
2019-03-04 14:35:00,157.98,158.49,157.98,158.34,84477.0,156.581,157.0865,156.581,156.9378,84477.0
2019-03-04 14:40:00,158.32,158.45,158.2,158.3,77547.0,156.918,157.0468,156.799,156.8981,77547.0
2019-03-04 14:45:00,158.29,158.4,158.1,158.17,69091.0,156.8882,156.9973,156.6999,156.7693,69091.0
2019-03-04 14:50:00,158.23,158.5,158.13,158.5,70327.0,156.8288,157.0964,156.7296,157.0964,70327.0
2019-03-04 14:55:00,158.52,158.65,158.28,158.28,108982.0,157.1162,157.245,156.8783,156.8783,108982.0
2019-03-04 15:00:00,158.27,158.63,158.27,158.57,97233.0,156.8684,157.2252,156.8684,157.1657,97233.0
2019-03-04 15:05:00,158.59,158.74,158.42,158.46,165831.0,157.1856,157.3342,157.0171,157.0567,165831.0
2019-03-04 15:10:00,158.46,158.63,157.86,157.94,181979.0,157.0567,157.2252,156.462,156.5413,181979.0
2019-03-04 15:15:00,157.93,158.39,157.91,158.32,130861.0,156.5314,156.9873,156.5116,156.918,130861.0
2019-03-04 15:20:00,158.32,158.33,158.01,158.02,87266.0,156.918,156.9279,156.6107,156.6206,87266.0
2019-03-04 15:25:00,158.02,158.07,157.9,157.92,157741.0,156.6206,156.6702,156.5017,156.5215,157741.0
2019-03-04 15:30:00,157.91,157.94,157.58,157.79,190275.0,156.5116,156.5413,156.1845,156.3927,190275.0
2019-03-04 15:35:00,157.79,158.04,157.76,157.97,167273.0,156.3927,156.6404,156.3629,156.5711,167273.0
2019-03-04 15:40:00,157.96,158.31,157.9,158.28,184694.0,156.5611,156.908,156.5017,156.8783,184694.0
2019-03-04 15:45:00,158.32,158.5,158.14,158.14,186512.0,156.918,157.0964,156.7396,156.7396,186512.0
2019-03-04 15:50:00,158.15,158.44,158.05,158.4,238514.0,156.7495,157.0369,156.6504,156.9973,238514.0
2019-03-04 15:55:00,158.36,158.62,158.25,158.6,466241.0,156.9576,157.2153,156.8486,157.1955,466241.0
2019-03-05 09:30:00,159.92,160.88,158.49,158.77,1211894.0,158.5038,159.4553,157.0865,157.364,1211894.0
2019-03-05 09:35:00,158.73,158.8,156.47,157.14,749019.0,157.3243,157.3937,155.0843,155.7484,749019.0
2019-03-05 09:40:00,157.08,158.48,156.99,157.68,451023.0,155.6889,157.0765,155.5997,156.2836,451023.0
2019-03-05 09:45:00,157.65,157.77,155.98,156.18,443832.0,156.2539,156.3728,154.5987,154.7969,443832.0
2019-03-05 09:50:00,156.29,156.61,155.48,155.78,331806.0,154.9059,155.2231,154.1031,154.4005,331806.0
2019-03-05 09:55:00,155.84,156.4,155.52,156.13,248626.0,154.4599,155.015,154.1428,154.7474,248626.0
2019-03-05 10:00:00,156.29,157.43,155.99,156.52,370369.0,154.9059,156.0358,154.6086,155.1339,370369.0
2019-03-05 10:05:00,156.6,156.82,155.57,155.96,396896.0,155.2132,155.4312,154.1923,154.5789,396896.0
2019-03-05 10:10:00,155.9,156.67,155.4,155.8,464875.0,154.5194,155.2826,154.0238,154.4203,464875.0
2019-03-05 10:15:00,155.88,156.38,155.02,155.23,268888.0,154.4996,154.9951,153.6472,153.8553,268888.0
2019-03-05 10:20:00,155.21,155.82,154.88,155.49,305076.0,153.8355,154.4401,153.5084,154.113,305076.0
2019-03-05 10:25:00,155.61,156.04,155.25,155.61,172127.0,154.232,154.6582,153.8751,154.232,172127.0
2019-03-05 10:30:00,155.6,155.87,154.8,155.27,374240.0,154.222,154.4897,153.4291,153.895,374240.0
2019-03-05 10:35:00,155.27,155.78,155.04,155.73,195277.0,153.895,154.4005,153.667,154.3509,195277.0
2019-03-05 10:40:00,155.75,156.97,155.72,156.75,285964.0,154.3707,155.5799,154.341,155.3619,285964.0
2019-03-05 10:45:00,156.78,156.79,156.02,156.35,198875.0,155.3916,155.4015,154.6383,154.9654,198875.0
2019-03-05 10:50:00,156.35,156.92,156.2,156.3,188056.0,154.9654,155.5304,154.8167,154.9158,188056.0
2019-03-05 10:55:00,156.31,156.72,156.08,156.46,158518.0,154.9258,155.3321,154.6978,155.0744,158518.0
2019-03-05 11:00:00,156.46,156.58,156.2,156.49,138747.0,155.0744,155.1934,154.8167,155.1042,138747.0
2019-03-05 11:05:00,156.49,156.8,156.42,156.68,86405.0,155.1042,155.4114,155.0348,155.2925,86405.0
2019-03-05 11:10:00,156.65,156.76,155.93,156.03,152299.0,155.2627,155.3718,154.5491,154.6482,152299.0
2019-03-05 11:15:00,156.04,156.21,155.76,155.91,77532.0,154.6582,154.8266,154.3806,154.5293,77532.0
2019-03-05 11:20:00,155.92,156.53,155.81,156.37,89762.0,154.5392,155.1438,154.4302,154.9852,89762.0
2019-03-05 11:25:00,156.34,156.53,155.93,156.11,98642.0,154.9555,155.1438,154.5491,154.7275,98642.0
2019-03-05 11:30:00,156.12,156.53,155.97,156.24,96638.0,154.7374,155.1438,154.5888,154.8564,96638.0
2019-03-05 11:35:00,156.22,156.7,155.98,156.66,75812.0,154.8366,155.3123,154.5987,155.2727,75812.0
2019-03-05 11:40:00,156.66,156.88,156.44,156.86,67266.0,155.2727,155.4907,155.0546,155.4709,67266.0
2019-03-05 11:45:00,156.86,156.96,156.45,156.75,75796.0,155.4709,155.57,155.0645,155.3619,75796.0
2019-03-05 11:50:00,156.77,156.97,156.5,156.61,91294.0,155.3817,155.5799,155.1141,155.2231,91294.0
2019-03-05 11:55:00,156.6,157.3,156.47,156.95,160432.0,155.2132,155.907,155.0843,155.5601,160432.0
2019-03-05 12:00:00,156.9,157.23,156.72,156.86,92474.0,155.5105,155.8376,155.3321,155.4709,92474.0
2019-03-05 12:05:00,156.87,156.87,156.35,156.49,58030.0,155.4808,155.4808,154.9654,155.1042,58030.0
2019-03-05 12:10:00,156.47,157.0,156.43,156.95,76753.0,155.0843,155.6096,155.0447,155.5601,76753.0
2019-03-05 12:15:00,157.0,157.0,156.73,156.73,63344.0,155.6096,155.6096,155.342,155.342,63344.0
2019-03-05 12:20:00,156.72,156.91,156.64,156.86,50242.0,155.3321,155.5204,155.2528,155.4709,50242.0
2019-03-05 12:25:00,156.86,157.14,156.82,157.14,57702.0,155.4709,155.7484,155.4312,155.7484,57702.0
2019-03-05 12:30:00,157.14,157.42,157.0,157.23,77891.0,155.7484,156.0259,155.6096,155.8376,77891.0
2019-03-05 12:35:00,157.23,157.27,157.0,157.14,76181.0,155.8376,155.8773,155.6096,155.7484,76181.0
2019-03-05 12:40:00,157.16,157.18,157.03,157.1,41769.0,155.7682,155.7881,155.6394,155.7088,41769.0
2019-03-05 12:45:00,157.13,157.21,157.07,157.08,29458.0,155.7385,155.8178,155.679,155.6889,29458.0
2019-03-05 12:50:00,157.09,157.17,156.63,156.75,86096.0,155.6989,155.7781,155.2429,155.3619,86096.0
2019-03-05 12:55:00,156.77,157.13,156.65,156.88,59636.0,155.3817,155.7385,155.2627,155.4907,59636.0
2019-03-05 13:00:00,156.85,156.99,156.47,156.94,83560.0,155.461,155.5997,155.0843,155.5502,83560.0
2019-03-05 13:05:00,156.94,156.96,156.6,156.6,69384.0,155.5502,155.57,155.2132,155.2132,69384.0
2019-03-05 13:10:00,156.59,156.97,156.51,156.77,111460.0,155.2033,155.5799,155.124,155.3817,111460.0
2019-03-05 13:15:00,156.78,156.89,156.73,156.78,53703.0,155.3916,155.5006,155.342,155.3916,53703.0
2019-03-05 13:20:00,156.8,156.85,156.59,156.84,71316.0,155.4114,155.461,155.2033,155.4511,71316.0
2019-03-05 13:25:00,156.86,156.96,156.47,156.55,102266.0,155.4709,155.57,155.0843,155.1636,102266.0
2019-03-05 13:30:00,156.52,156.57,156.13,156.38,63887.0,155.1339,155.1835,154.7474,154.9951,63887.0
2019-03-05 13:35:00,156.4,156.41,156.04,156.08,60190.0,155.015,155.0249,154.6582,154.6978,60190.0
2019-03-05 13:40:00,156.08,156.41,156.06,156.34,59703.0,154.6978,155.0249,154.678,154.9555,59703.0
2019-03-05 13:45:00,156.37,156.49,156.28,156.44,47614.0,154.9852,155.1042,154.896,155.0546,47614.0
2019-03-05 13:50:00,156.43,156.48,156.3,156.32,30242.0,155.0447,155.0943,154.9158,154.9357,30242.0
2019-03-05 13:55:00,156.33,156.46,156.22,156.46,39362.0,154.9456,155.0744,154.8366,155.0744,39362.0
2019-03-05 14:00:00,156.47,156.66,156.43,156.55,56936.0,155.0843,155.2727,155.0447,155.1636,56936.0
2019-03-05 14:05:00,156.55,156.63,156.32,156.38,47816.0,155.1636,155.2429,154.9357,154.9951,47816.0
2019-03-05 14:10:00,156.37,156.52,156.22,156.32,60108.0,154.9852,155.1339,154.8366,154.9357,60108.0
2019-03-05 14:15:00,156.32,156.54,156.22,156.53,85715.0,154.9357,155.1537,154.8366,155.1438,85715.0
2019-03-05 14:20:00,156.54,156.59,156.38,156.45,42835.0,155.1537,155.2033,154.9951,155.0645,42835.0
2019-03-05 14:25:00,156.46,156.47,156.31,156.35,28076.0,155.0744,155.0843,154.9258,154.9654,28076.0
2019-03-05 14:30:00,156.39,156.49,156.31,156.32,36652.0,155.0051,155.1042,154.9258,154.9357,36652.0
2019-03-05 14:35:00,156.33,156.38,156.22,156.3,76190.0,154.9456,154.9951,154.8366,154.9158,76190.0
2019-03-05 14:40:00,156.31,156.75,156.29,156.73,71921.0,154.9258,155.3619,154.9059,155.342,71921.0
2019-03-05 14:45:00,156.72,156.84,156.54,156.7,62386.0,155.3321,155.4511,155.1537,155.3123,62386.0
2019-03-05 14:50:00,156.71,157.0,156.66,156.94,83839.0,155.3222,155.6096,155.2727,155.5502,83839.0
2019-03-05 14:55:00,156.93,157.04,156.81,156.94,55447.0,155.5403,155.6493,155.4213,155.5502,55447.0
2019-03-05 15:00:00,156.94,157.04,156.63,156.63,159759.0,155.5502,155.6493,155.2429,155.2429,159759.0
2019-03-05 15:05:00,156.65,156.9,156.62,156.78,61621.0,155.2627,155.5105,155.233,155.3916,61621.0
2019-03-05 15:10:00,156.78,157.01,156.77,156.96,56233.0,155.3916,155.6196,155.3817,155.57,56233.0
2019-03-05 15:15:00,156.96,157.05,156.8,157.05,63298.0,155.57,155.6592,155.4114,155.6592,63298.0
2019-03-05 15:20:00,157.04,157.1,156.95,157.06,50600.0,155.6493,155.7088,155.5601,155.6691,50600.0
2019-03-05 15:25:00,157.06,157.08,156.84,156.85,71544.0,155.6691,155.6889,155.4511,155.461,71544.0
2019-03-05 15:30:00,156.85,156.94,156.72,156.77,93845.0,155.461,155.5502,155.3321,155.3817,93845.0
2019-03-05 15:35:00,156.78,157.07,156.76,157.06,100084.0,155.3916,155.679,155.3718,155.6691,100084.0
2019-03-05 15:40:00,157.06,157.2,156.99,157.11,155674.0,155.6691,155.8079,155.5997,155.7187,155674.0
2019-03-05 15:45:00,157.09,157.34,157.0,157.24,230601.0,155.6989,155.9466,155.6096,155.8475,230601.0
2019-03-05 15:50:00,157.24,157.41,157.16,157.34,269286.0,155.8475,156.016,155.7682,155.9466,269286.0
2019-03-05 15:55:00,157.33,157.34,156.9,156.98,379244.0,155.9367,155.9466,155.5105,155.5898,379244.0
2019-03-06 09:30:00,157.13,158.3,157.0,157.76,238499.0,155.7385,156.8981,155.6096,156.3629,238499.0
2019-03-06 09:35:00,157.73,158.48,157.44,158.45,167360.0,156.3332,157.0765,156.0458,157.0468,167360.0
2019-03-06 09:40:00,158.41,159.2,158.34,159.2,201455.0,157.0072,157.7902,156.9378,157.7902,201455.0
2019-03-06 09:45:00,159.19,159.66,158.66,159.3,206164.0,157.7803,158.2461,157.2549,157.8893,206164.0
2019-03-06 09:50:00,159.3,159.75,158.93,159.22,166561.0,157.8893,158.3353,157.5226,157.81,166561.0
2019-03-06 09:55:00,159.22,159.85,159.13,159.79,180888.0,157.81,158.4344,157.7208,158.3749,180888.0
2019-03-06 10:00:00,159.78,160.03,159.45,159.49,156133.0,158.365,158.6128,158.038,158.0776,156133.0
2019-03-06 10:05:00,159.53,160.25,159.52,159.72,191331.0,158.1172,158.8309,158.1073,158.3056,191331.0
2019-03-06 10:10:00,159.67,160.06,159.59,159.93,94329.0,158.256,158.6426,158.1767,158.5137,94329.0
2019-03-06 10:15:00,159.98,160.06,159.12,159.26,109166.0,158.5633,158.6426,157.7109,157.8496,109166.0
2019-03-06 10:20:00,159.24,159.24,158.51,158.69,163486.0,157.8298,157.8298,157.1063,157.2847,163486.0
2019-03-06 10:25:00,158.68,158.91,158.37,158.83,87996.0,157.2748,157.5027,156.9675,157.4234,87996.0
2019-03-06 10:30:00,158.83,158.9,157.9,158.0,67074.0,157.4234,157.4928,156.5017,156.6008,67074.0
2019-03-06 10:35:00,157.94,158.36,157.81,158.13,65959.0,156.5413,156.9576,156.4125,156.7296,65959.0
2019-03-06 10:40:00,158.1,158.39,158.08,158.22,47905.0,156.6999,156.9873,156.6801,156.8188,47905.0
2019-03-06 10:45:00,158.22,158.68,158.18,158.54,57673.0,156.8188,157.2748,156.7792,157.136,57673.0
2019-03-06 10:50:00,158.47,158.73,158.4,158.73,33540.0,157.0666,157.3243,156.9973,157.3243,33540.0
2019-03-06 10:55:00,158.69,159.07,158.59,158.67,101503.0,157.2847,157.6613,157.1856,157.2649,101503.0
2019-03-06 11:00:00,158.67,158.92,158.61,158.87,47728.0,157.2649,157.5126,157.2054,157.4631,47728.0
2019-03-06 11:05:00,158.88,159.03,158.62,158.73,52233.0,157.473,157.6217,157.2153,157.3243,52233.0
2019-03-06 11:10:00,158.72,158.76,158.34,158.45,46524.0,157.3144,157.3541,156.9378,157.0468,46524.0
2019-03-06 11:15:00,158.48,158.61,158.15,158.24,63371.0,157.0765,157.2054,156.7495,156.8387,63371.0
2019-03-06 11:20:00,158.24,158.29,157.83,157.86,68746.0,156.8387,156.8882,156.4323,156.462,68746.0
2019-03-06 11:25:00,157.85,157.9,157.59,157.65,57448.0,156.4521,156.5017,156.1944,156.2539,57448.0
2019-03-06 11:30:00,157.64,157.72,157.27,157.42,61107.0,156.244,156.3233,155.8773,156.0259,61107.0
2019-03-06 11:35:00,157.39,157.43,156.75,156.87,86467.0,155.9962,156.0358,155.3619,155.4808,86467.0
2019-03-06 11:40:00,156.86,156.95,156.55,156.88,49734.0,155.4709,155.5601,155.1636,155.4907,49734.0
2019-03-06 11:45:00,156.85,157.43,156.85,157.22,56968.0,155.461,156.0358,155.461,155.8277,56968.0
2019-03-06 11:50:00,157.2,157.49,157.01,157.36,35494.0,155.8079,156.0953,155.6196,155.9665,35494.0
2019-03-06 11:55:00,157.37,157.81,157.33,157.48,48002.0,155.9764,156.4125,155.9367,156.0854,48002.0
2019-03-06 12:00:00,157.43,157.78,157.43,157.47,38393.0,156.0358,156.3827,156.0358,156.0755,38393.0
2019-03-06 12:05:00,157.49,157.66,157.41,157.43,65301.0,156.0953,156.2638,156.016,156.0358,65301.0
2019-03-06 12:10:00,157.41,157.86,157.41,157.76,46901.0,156.016,156.462,156.016,156.3629,46901.0
2019-03-06 12:15:00,157.77,157.83,157.5,157.58,26040.0,156.3728,156.4323,156.1052,156.1845,26040.0
2019-03-06 12:20:00,157.57,157.78,157.56,157.59,26430.0,156.1746,156.3827,156.1647,156.1944,26430.0
2019-03-06 12:25:00,157.59,157.68,157.23,157.51,39964.0,156.1944,156.2836,155.8376,156.1151,39964.0
2019-03-06 12:30:00,157.53,157.76,157.47,157.74,41477.0,156.135,156.3629,156.0755,156.3431,41477.0
2019-03-06 12:35:00,157.74,157.89,157.67,157.67,42591.0,156.3431,156.4918,156.2737,156.2737,42591.0
2019-03-06 12:40:00,157.67,157.7,157.6,157.61,24983.0,156.2737,156.3034,156.2043,156.2142,24983.0
2019-03-06 12:45:00,157.61,157.61,157.25,157.38,35922.0,156.2142,156.2142,155.8574,155.9863,35922.0
2019-03-06 12:50:00,157.4,157.62,157.28,157.3,22901.0,156.0061,156.2242,155.8872,155.907,22901.0
2019-03-06 12:55:00,157.28,157.32,157.01,157.11,40511.0,155.8872,155.9268,155.6196,155.7187,40511.0
2019-03-06 13:00:00,157.14,157.19,156.84,156.86,36318.0,155.7484,155.798,155.4511,155.4709,36318.0
2019-03-06 13:05:00,156.86,156.88,156.6,156.75,46804.0,155.4709,155.4907,155.2132,155.3619,46804.0
2019-03-06 13:10:00,156.78,157.08,156.75,157.05,56350.0,155.3916,155.6889,155.3619,155.6592,56350.0
2019-03-06 13:15:00,157.03,157.34,156.93,157.19,60231.0,155.6394,155.9466,155.5403,155.798,60231.0
2019-03-06 13:20:00,157.19,157.2,156.9,156.91,35071.0,155.798,155.8079,155.5105,155.5204,35071.0
2019-03-06 13:25:00,156.86,157.0,156.85,156.93,32626.0,155.4709,155.6096,155.461,155.5403,32626.0
2019-03-06 13:30:00,156.95,157.09,156.94,157.05,37469.0,155.5601,155.6989,155.5502,155.6592,37469.0
2019-03-06 13:35:00,157.06,157.26,157.0,157.22,48674.0,155.6691,155.8673,155.6096,155.8277,48674.0
2019-03-06 13:40:00,157.21,157.25,157.13,157.22,29044.0,155.8178,155.8574,155.7385,155.8277,29044.0
2019-03-06 13:45:00,157.22,157.38,157.22,157.32,49381.0,155.8277,155.9863,155.8277,155.9268,49381.0
2019-03-06 13:50:00,157.29,157.31,157.09,157.3,20997.0,155.8971,155.9169,155.6989,155.907,20997.0
2019-03-06 13:55:00,157.3,157.58,157.3,157.58,52558.0,155.907,156.1845,155.907,156.1845,52558.0
2019-03-06 14:00:00,157.58,157.66,157.48,157.62,34127.0,156.1845,156.2638,156.0854,156.2242,34127.0
2019-03-06 14:05:00,157.61,157.61,157.41,157.44,19451.0,156.2142,156.2142,156.016,156.0458,19451.0
2019-03-06 14:10:00,157.45,157.76,157.45,157.56,41264.0,156.0557,156.3629,156.0557,156.1647,41264.0
2019-03-06 14:15:00,157.56,157.58,157.36,157.39,39529.0,156.1647,156.1845,155.9665,155.9962,39529.0
2019-03-06 14:20:00,157.38,157.39,157.23,157.3,58496.0,155.9863,155.9962,155.8376,155.907,58496.0
2019-03-06 14:25:00,157.28,157.28,156.98,156.98,50364.0,155.8872,155.8872,155.5898,155.5898,50364.0
2019-03-06 14:30:00,157.0,157.07,156.66,156.72,63938.0,155.6096,155.679,155.2727,155.3321,63938.0
2019-03-06 14:35:00,156.72,156.85,156.62,156.66,38020.0,155.3321,155.461,155.233,155.2727,38020.0
2019-03-06 14:40:00,156.63,156.87,156.57,156.79,43122.0,155.2429,155.4808,155.1835,155.4015,43122.0
2019-03-06 14:45:00,156.79,156.94,156.69,156.9,57571.0,155.4015,155.5502,155.3024,155.5105,57571.0
2019-03-06 14:50:00,156.91,157.0,156.76,156.91,33682.0,155.5204,155.6096,155.3718,155.5204,33682.0
2019-03-06 14:55:00,156.92,157.18,156.87,156.97,44971.0,155.5304,155.7881,155.4808,155.5799,44971.0
2019-03-06 15:00:00,156.95,157.2,156.9,156.95,44528.0,155.5601,155.8079,155.5105,155.5601,44528.0
2019-03-06 15:05:00,156.93,156.96,156.75,156.8,37871.0,155.5403,155.57,155.3619,155.4114,37871.0
2019-03-06 15:10:00,156.79,156.82,156.64,156.66,39282.0,155.4015,155.4312,155.2528,155.2727,39282.0
2019-03-06 15:15:00,156.66,156.82,156.61,156.68,49051.0,155.2727,155.4312,155.2231,155.2925,49051.0
2019-03-06 15:20:00,156.7,156.72,156.45,156.5,65461.0,155.3123,155.3321,155.0645,155.1141,65461.0
2019-03-06 15:25:00,156.51,156.53,156.27,156.33,63159.0,155.124,155.1438,154.8861,154.9456,63159.0
2019-03-06 15:30:00,156.33,156.76,156.28,156.76,80842.0,154.9456,155.3718,154.896,155.3718,80842.0
2019-03-06 15:35:00,156.77,156.79,156.66,156.75,59603.0,155.3817,155.4015,155.2727,155.3619,59603.0
2019-03-06 15:40:00,156.75,156.84,156.6,156.7,70447.0,155.3619,155.4511,155.2132,155.3123,70447.0
2019-03-06 15:45:00,156.71,156.71,156.3,156.45,113067.0,155.3222,155.3222,154.9158,155.0645,113067.0
2019-03-06 15:50:00,156.45,156.92,156.44,156.7,94773.0,155.0645,155.5304,155.0546,155.3123,94773.0
2019-03-06 15:55:00,156.71,156.84,156.39,156.76,316992.0,155.3222,155.4511,155.0051,155.3718,316992.0
2019-03-07 09:30:00,156.09,156.39,155.67,155.78,241457.0,154.7077,155.0051,154.2914,154.4005,241457.0
2019-03-07 09:35:00,155.73,155.95,154.94,155.84,210817.0,154.3509,154.5689,153.5679,154.4599,210817.0
2019-03-07 09:40:00,155.69,156.01,155.16,155.18,67314.0,154.3112,154.6284,153.7859,153.8058,67314.0
2019-03-07 09:45:00,155.17,156.0,155.06,155.44,78190.0,153.7959,154.6185,153.6868,154.0635,78190.0
2019-03-07 09:50:00,155.47,155.62,154.81,155.44,136588.0,154.0932,154.2419,153.439,154.0635,136588.0
2019-03-07 09:55:00,155.42,156.19,155.15,155.99,121246.0,154.0436,154.8068,153.776,154.6086,121246.0
2019-03-07 10:00:00,156.0,156.7,155.88,156.66,155601.0,154.6185,155.3123,154.4996,155.2727,155601.0
2019-03-07 10:05:00,156.67,157.06,156.49,156.85,157729.0,155.2826,155.6691,155.1042,155.461,157729.0
2019-03-07 10:10:00,156.85,157.21,156.65,157.17,119666.0,155.461,155.8178,155.2627,155.7781,119666.0
2019-03-07 10:15:00,157.14,157.21,155.93,156.08,170194.0,155.7484,155.8178,154.5491,154.6978,170194.0
2019-03-07 10:20:00,156.03,156.24,155.66,156.09,68725.0,154.6482,154.8564,154.2815,154.7077,68725.0
2019-03-07 10:25:00,156.09,156.26,155.86,156.13,25124.0,154.7077,154.8762,154.4797,154.7474,25124.0
2019-03-07 10:30:00,156.13,156.33,155.92,156.3,66896.0,154.7474,154.9456,154.5392,154.9158,66896.0
2019-03-07 10:35:00,156.28,156.28,155.8,155.85,36274.0,154.896,154.896,154.4203,154.4698,36274.0
2019-03-07 10:40:00,155.85,155.85,155.26,155.48,55251.0,154.4698,154.4698,153.8851,154.1031,55251.0
2019-03-07 10:45:00,155.43,156.26,155.36,156.22,37773.0,154.0536,154.8762,153.9842,154.8366,37773.0
2019-03-07 10:50:00,156.24,156.45,156.17,156.21,48449.0,154.8564,155.0645,154.787,154.8266,48449.0
2019-03-07 10:55:00,156.24,156.87,156.21,156.63,68576.0,154.8564,155.4808,154.8266,155.2429,68576.0
2019-03-07 11:00:00,156.66,156.91,156.52,156.62,96179.0,155.2727,155.5204,155.1339,155.233,96179.0
2019-03-07 11:05:00,156.6,156.73,156.39,156.69,51365.0,155.2132,155.342,155.0051,155.3024,51365.0
2019-03-07 11:10:00,156.72,156.8,156.63,156.74,44480.0,155.3321,155.4114,155.2429,155.352,44480.0
2019-03-07 11:15:00,156.71,156.76,156.38,156.52,56483.0,155.3222,155.3718,154.9951,155.1339,56483.0
2019-03-07 11:20:00,156.55,156.68,156.45,156.51,39543.0,155.1636,155.2925,155.0645,155.124,39543.0
2019-03-07 11:25:00,156.57,156.75,156.5,156.75,69109.0,155.1835,155.3619,155.1141,155.3619,69109.0
2019-03-07 11:30:00,156.78,157.37,156.75,157.2,92491.0,155.3916,155.9764,155.3619,155.8079,92491.0
2019-03-07 11:35:00,157.22,157.4,156.86,157.23,48190.0,155.8277,156.0061,155.4709,155.8376,48190.0
2019-03-07 11:40:00,157.25,157.46,157.22,157.38,48882.0,155.8574,156.0656,155.8277,155.9863,48882.0
2019-03-07 11:45:00,157.36,157.59,157.19,157.25,49532.0,155.9665,156.1944,155.798,155.8574,49532.0
2019-03-07 11:50:00,157.21,157.34,157.07,157.12,37281.0,155.8178,155.9466,155.679,155.7286,37281.0
2019-03-07 11:55:00,157.12,157.2,156.88,156.89,35946.0,155.7286,155.8079,155.4907,155.5006,35946.0
2019-03-07 12:00:00,156.89,157.23,156.76,157.23,39560.0,155.5006,155.8376,155.3718,155.8376,39560.0
2019-03-07 12:05:00,157.18,157.4,157.08,157.14,33004.0,155.7881,156.0061,155.6889,155.7484,33004.0
2019-03-07 12:10:00,157.14,157.15,156.91,156.99,39336.0,155.7484,155.7583,155.5204,155.5997,39336.0
2019-03-07 12:15:00,157.02,157.1,156.86,156.98,14231.0,155.6295,155.7088,155.4709,155.5898,14231.0
2019-03-07 12:20:00,156.96,157.0,156.8,156.89,42983.0,155.57,155.6096,155.4114,155.5006,42983.0
2019-03-07 12:25:00,156.93,157.13,156.71,157.04,32243.0,155.5403,155.7385,155.3222,155.6493,32243.0
2019-03-07 12:30:00,157.02,157.1,156.46,156.9,45964.0,155.6295,155.7088,155.0744,155.5105,45964.0
2019-03-07 12:35:00,156.9,156.97,156.77,156.87,24773.0,155.5105,155.5799,155.3817,155.4808,24773.0
2019-03-07 12:40:00,156.96,157.09,156.88,156.97,31197.0,155.57,155.6989,155.4907,155.5799,31197.0
2019-03-07 12:45:00,157.03,157.11,156.79,156.94,31522.0,155.6394,155.7187,155.4015,155.5502,31522.0
2019-03-07 12:50:00,156.93,157.18,156.88,157.11,20224.0,155.5403,155.7881,155.4907,155.7187,20224.0
2019-03-07 12:55:00,157.12,157.17,156.98,157.1,28017.0,155.7286,155.7781,155.5898,155.7088,28017.0
2019-03-07 13:00:00,157.13,157.23,157.05,157.15,23995.0,155.7385,155.8376,155.6592,155.7583,23995.0
2019-03-07 13:05:00,157.15,157.15,156.79,156.87,21020.0,155.7583,155.7583,155.4015,155.4808,21020.0
2019-03-07 13:10:00,156.87,157.15,156.86,156.94,26372.0,155.4808,155.7583,155.4709,155.5502,26372.0
2019-03-07 13:15:00,156.94,156.97,156.71,156.8,22719.0,155.5502,155.5799,155.3222,155.4114,22719.0
2019-03-07 13:20:00,156.76,156.76,156.26,156.26,31745.0,155.3718,155.3718,154.8762,154.8762,31745.0
2019-03-07 13:25:00,156.27,156.42,156.23,156.3,29012.0,154.8861,155.0348,154.8465,154.9158,29012.0
2019-03-07 13:30:00,156.29,156.29,155.88,156.05,42765.0,154.9059,154.9059,154.4996,154.6681,42765.0
2019-03-07 13:35:00,156.06,156.21,156.02,156.13,24184.0,154.678,154.8266,154.6383,154.7474,24184.0
2019-03-07 13:40:00,156.15,156.33,156.15,156.22,37432.0,154.7672,154.9456,154.7672,154.8366,37432.0
2019-03-07 13:45:00,156.23,156.36,156.14,156.36,27941.0,154.8465,154.9753,154.7573,154.9753,27941.0
2019-03-07 13:50:00,156.36,156.46,156.27,156.36,21314.0,154.9753,155.0744,154.8861,154.9753,21314.0
2019-03-07 13:55:00,156.35,156.38,156.21,156.32,14743.0,154.9654,154.9951,154.8266,154.9357,14743.0
2019-03-07 14:00:00,156.32,156.42,156.13,156.22,23241.0,154.9357,155.0348,154.7474,154.8366,23241.0
2019-03-07 14:05:00,156.24,156.25,156.02,156.16,21916.0,154.8564,154.8663,154.6383,154.7771,21916.0
2019-03-07 14:10:00,156.15,156.18,155.93,155.94,27644.0,154.7672,154.7969,154.5491,154.559,27644.0
2019-03-07 14:15:00,155.95,156.01,155.85,155.95,27397.0,154.5689,154.6284,154.4698,154.5689,27397.0
2019-03-07 14:20:00,155.93,156.04,155.81,155.86,29053.0,154.5491,154.6582,154.4302,154.4797,29053.0
2019-03-07 14:25:00,155.87,156.0,155.78,155.91,25067.0,154.4897,154.6185,154.4005,154.5293,25067.0
2019-03-07 14:30:00,155.95,155.97,155.67,155.77,32652.0,154.5689,154.5888,154.2914,154.3905,32652.0
2019-03-07 14:35:00,155.78,155.82,155.46,155.53,39808.0,154.4005,154.4401,154.0833,154.1527,39808.0
2019-03-07 14:40:00,155.55,155.64,155.41,155.51,31209.0,154.1725,154.2617,154.0337,154.1328,31209.0
2019-03-07 14:45:00,155.5,155.53,155.26,155.36,36427.0,154.1229,154.1527,153.8851,153.9842,36427.0
2019-03-07 14:50:00,155.35,155.39,155.14,155.22,51268.0,153.9743,154.0139,153.7661,153.8454,51268.0
2019-03-07 14:55:00,155.23,155.34,154.85,155.13,161868.0,153.8553,153.9643,153.4787,153.7562,161868.0
2019-03-07 15:00:00,155.19,155.21,154.94,155.1,53886.0,153.8157,153.8355,153.5679,153.7265,53886.0
2019-03-07 15:05:00,155.1,155.37,155.04,155.34,53439.0,153.7265,153.9941,153.667,153.9643,53439.0
2019-03-07 15:10:00,155.34,155.53,155.27,155.4,46578.0,153.9643,154.1527,153.895,154.0238,46578.0
2019-03-07 15:15:00,155.4,155.61,155.39,155.51,82697.0,154.0238,154.232,154.0139,154.1328,82697.0
2019-03-07 15:20:00,155.49,155.76,155.44,155.7,59388.0,154.113,154.3806,154.0635,154.3212,59388.0
2019-03-07 15:25:00,155.77,155.91,155.25,155.28,51126.0,154.3905,154.5293,153.8751,153.9049,51126.0
2019-03-07 15:30:00,155.3,155.6,155.25,155.4,55209.0,153.9247,154.222,153.8751,154.0238,55209.0
2019-03-07 15:35:00,155.35,155.58,155.34,155.54,58709.0,153.9743,154.2022,153.9643,154.1626,58709.0
2019-03-07 15:40:00,155.55,155.55,155.19,155.37,70208.0,154.1725,154.1725,153.8157,153.9941,70208.0
2019-03-07 15:45:00,155.35,155.52,155.29,155.36,76222.0,153.9743,154.1428,153.9148,153.9842,76222.0
2019-03-07 15:50:00,155.37,155.42,155.11,155.2,113093.0,153.9941,154.0436,153.7364,153.8256,113093.0
2019-03-07 15:55:00,155.22,155.65,155.22,155.54,218126.0,153.8454,154.2716,153.8454,154.1626,218126.0
2019-03-08 09:30:00,152.02,152.99,150.25,152.41,513374.0,150.6738,151.6352,148.9194,151.0603,513374.0
2019-03-08 09:35:00,152.21,152.69,151.11,152.68,180605.0,150.8621,151.3378,149.7718,151.3279,180605.0
2019-03-08 09:40:00,152.72,152.72,151.92,152.46,127006.0,151.3676,151.3676,150.5746,151.1099,127006.0
2019-03-08 09:45:00,152.45,153.84,152.45,153.72,179624.0,151.0999,152.4776,151.0999,152.3587,179624.0
2019-03-08 09:50:00,153.73,154.18,153.5,153.99,131506.0,152.3686,152.8146,152.1406,152.6263,131506.0
2019-03-08 09:55:00,153.99,154.28,153.54,153.78,119105.0,152.6263,152.9137,152.1803,152.4182,119105.0
2019-03-08 10:00:00,153.85,154.02,153.25,153.91,71718.0,152.4875,152.656,151.8929,152.547,71718.0
2019-03-08 10:05:00,153.88,153.98,153.25,153.53,50501.0,152.5173,152.6164,151.8929,152.1704,50501.0
2019-03-08 10:10:00,153.53,153.8,153.3,153.57,59929.0,152.1704,152.438,151.9424,152.21,59929.0
2019-03-08 10:15:00,153.61,153.88,153.45,153.64,28594.0,152.2497,152.5173,152.0911,152.2794,28594.0
2019-03-08 10:20:00,153.66,153.77,153.5,153.69,29975.0,152.2992,152.4083,152.1406,152.329,29975.0
2019-03-08 10:25:00,153.63,153.86,153.57,153.78,26716.0,152.2695,152.4975,152.21,152.4182,26716.0
2019-03-08 10:30:00,153.75,153.98,153.61,153.61,30501.0,152.3884,152.6164,152.2497,152.2497,30501.0
2019-03-08 10:35:00,153.64,153.8,153.5,153.57,25605.0,152.2794,152.438,152.1406,152.21,25605.0
2019-03-08 10:40:00,153.57,154.12,153.46,154.11,48844.0,152.21,152.7552,152.101,152.7452,48844.0
2019-03-08 10:45:00,154.09,154.67,154.08,154.25,77905.0,152.7254,153.3003,152.7155,152.884,77905.0
2019-03-08 10:50:00,154.26,154.42,154.14,154.27,23983.0,152.8939,153.0525,152.775,152.9038,23983.0
2019-03-08 10:55:00,154.32,154.5,154.26,154.37,25192.0,152.9534,153.1318,152.8939,153.0029,25192.0
2019-03-08 11:00:00,154.3,154.71,154.28,154.48,26717.0,152.9336,153.3399,152.9137,153.112,26717.0
2019-03-08 11:05:00,154.5,154.61,154.29,154.35,19747.0,153.1318,153.2408,152.9236,152.9831,19747.0
2019-03-08 11:10:00,154.44,154.68,154.22,154.67,27909.0,153.0723,153.3102,152.8543,153.3003,27909.0
2019-03-08 11:15:00,154.7,155.17,154.69,154.92,73982.0,153.33,153.7959,153.3201,153.5481,73982.0
2019-03-08 11:20:00,154.96,155.35,154.76,155.3,45926.0,153.5877,153.9743,153.3895,153.9247,45926.0
2019-03-08 11:25:00,155.32,155.41,155.1,155.1,41957.0,153.9445,154.0337,153.7265,153.7265,41957.0
2019-03-08 11:30:00,155.09,155.3,154.88,154.89,55526.0,153.7166,153.9247,153.5084,153.5183,55526.0
2019-03-08 11:35:00,154.92,155.02,154.58,154.62,48120.0,153.5481,153.6472,153.2111,153.2507,48120.0
2019-03-08 11:40:00,154.65,154.65,154.44,154.56,16049.0,153.2805,153.2805,153.0723,153.1913,16049.0
2019-03-08 11:45:00,154.58,155.05,154.55,154.76,21673.0,153.2111,153.6769,153.1813,153.3895,21673.0
2019-03-08 11:50:00,154.73,154.93,154.59,154.73,19724.0,153.3598,153.558,153.221,153.3598,19724.0
2019-03-08 11:55:00,154.72,154.79,154.57,154.58,14177.0,153.3498,153.4192,153.2012,153.2111,14177.0
2019-03-08 12:00:00,154.6,154.73,154.48,154.55,26730.0,153.2309,153.3598,153.112,153.1813,26730.0
2019-03-08 12:05:00,154.52,154.53,154.14,154.3,41932.0,153.1516,153.1615,152.775,152.9336,41932.0
2019-03-08 12:10:00,154.26,154.32,154.08,154.23,14200.0,152.8939,152.9534,152.7155,152.8642,14200.0
2019-03-08 12:15:00,154.19,154.26,153.95,153.95,29304.0,152.8245,152.8939,152.5867,152.5867,29304.0
2019-03-08 12:20:00,153.91,154.05,153.64,153.7,17153.0,152.547,152.6858,152.2794,152.3389,17153.0
2019-03-08 12:25:00,153.71,154.04,153.68,154.04,26220.0,152.3488,152.6759,152.319,152.6759,26220.0
2019-03-08 12:30:00,154.04,154.19,154.01,154.05,16715.0,152.6759,152.8245,152.6461,152.6858,16715.0
2019-03-08 12:35:00,154.11,154.2,153.97,154.05,14151.0,152.7452,152.8344,152.6065,152.6858,14151.0
2019-03-08 12:40:00,154.01,154.11,153.84,153.86,19536.0,152.6461,152.7452,152.4776,152.4975,19536.0
2019-03-08 12:45:00,153.86,154.03,153.85,153.9,11450.0,152.4975,152.666,152.4875,152.5371,11450.0
2019-03-08 12:50:00,153.92,153.93,153.73,153.83,17010.0,152.5569,152.5668,152.3686,152.4677,17010.0
2019-03-08 12:55:00,153.83,153.89,153.68,153.76,15946.0,152.4677,152.5272,152.319,152.3983,15946.0
2019-03-08 13:00:00,153.8,153.89,153.76,153.78,10759.0,152.438,152.5272,152.3983,152.4182,10759.0
2019-03-08 13:05:00,153.79,153.82,153.53,153.64,14715.0,152.4281,152.4578,152.1704,152.2794,14715.0
2019-03-08 13:10:00,153.65,154.11,153.65,154.03,18426.0,152.2893,152.7452,152.2893,152.666,18426.0
2019-03-08 13:15:00,154.0,154.06,153.82,154.02,18189.0,152.6362,152.6957,152.4578,152.656,18189.0
2019-03-08 13:20:00,154.0,154.04,153.75,153.92,14903.0,152.6362,152.6759,152.3884,152.5569,14903.0
2019-03-08 13:25:00,153.89,154.15,153.86,154.03,16743.0,152.5272,152.7849,152.4975,152.666,16743.0
2019-03-08 13:30:00,154.06,154.09,153.8,153.89,10220.0,152.6957,152.7254,152.438,152.5272,10220.0
2019-03-08 13:35:00,153.88,154.12,153.81,154.07,11689.0,152.5173,152.7552,152.4479,152.7056,11689.0
2019-03-08 13:40:00,154.08,154.31,154.08,154.26,16830.0,152.7155,152.9435,152.7155,152.8939,16830.0
2019-03-08 13:45:00,154.27,154.48,154.19,154.43,23762.0,152.9038,153.112,152.8245,153.0624,23762.0
2019-03-08 13:50:00,154.47,154.48,154.03,154.1,31583.0,153.1021,153.112,152.666,152.7353,31583.0
2019-03-08 13:55:00,154.09,154.15,153.94,154.02,14667.0,152.7254,152.7849,152.5767,152.656,14667.0
2019-03-08 14:00:00,154.0,154.03,153.91,153.97,14223.0,152.6362,152.666,152.547,152.6065,14223.0
2019-03-08 14:05:00,153.95,154.07,153.89,154.07,25841.0,152.5867,152.7056,152.5272,152.7056,25841.0
2019-03-08 14:10:00,154.06,154.21,153.79,153.86,24046.0,152.6957,152.8444,152.4281,152.4975,24046.0
2019-03-08 14:15:00,153.86,154.13,153.86,154.11,23422.0,152.4975,152.7651,152.4975,152.7452,23422.0
2019-03-08 14:20:00,154.12,154.28,154.1,154.26,22710.0,152.7552,152.9137,152.7353,152.8939,22710.0
2019-03-08 14:25:00,154.28,154.3,154.08,154.13,25819.0,152.9137,152.9336,152.7155,152.7651,25819.0
2019-03-08 14:30:00,154.17,154.27,154.07,154.07,14343.0,152.8047,152.9038,152.7056,152.7056,14343.0
2019-03-08 14:35:00,154.1,154.26,154.05,154.08,14041.0,152.7353,152.8939,152.6858,152.7155,14041.0
2019-03-08 14:40:00,154.14,154.47,154.11,154.44,17437.0,152.775,153.1021,152.7452,153.0723,17437.0
2019-03-08 14:45:00,154.44,154.64,154.35,154.47,33315.0,153.0723,153.2705,152.9831,153.1021,33315.0
2019-03-08 14:50:00,154.49,154.85,154.49,154.8,52292.0,153.1219,153.4787,153.1219,153.4291,52292.0
2019-03-08 14:55:00,154.79,154.84,154.45,154.57,27792.0,153.4192,153.4688,153.0822,153.2012,27792.0
2019-03-08 15:00:00,154.58,154.7,154.51,154.59,17913.0,153.2111,153.33,153.1417,153.221,17913.0
2019-03-08 15:05:00,154.59,154.9,154.54,154.76,28171.0,153.221,153.5282,153.1714,153.3895,28171.0
2019-03-08 15:10:00,154.74,154.74,154.45,154.57,22175.0,153.3697,153.3697,153.0822,153.2012,22175.0
2019-03-08 15:15:00,154.58,154.61,154.38,154.46,14429.0,153.2111,153.2408,153.0129,153.0921,14429.0
2019-03-08 15:20:00,154.48,154.5,154.17,154.17,33590.0,153.112,153.1318,152.8047,152.8047,33590.0
2019-03-08 15:25:00,154.19,154.35,154.17,154.22,33499.0,152.8245,152.9831,152.8047,152.8543,33499.0
2019-03-08 15:30:00,154.19,154.68,154.14,154.59,29834.0,152.8245,153.3102,152.775,153.221,29834.0
2019-03-08 15:35:00,154.56,154.59,154.35,154.51,28622.0,153.1913,153.221,152.9831,153.1417,28622.0
2019-03-08 15:40:00,154.51,154.79,154.48,154.74,37581.0,153.1417,153.4192,153.112,153.3697,37581.0
2019-03-08 15:45:00,154.77,154.95,154.74,154.76,54534.0,153.3994,153.5778,153.3697,153.3895,54534.0
2019-03-08 15:50:00,154.77,155.02,154.74,154.92,67026.0,153.3994,153.6472,153.3697,153.5481,67026.0
2019-03-08 15:55:00,154.91,155.25,154.85,155.08,170141.0,153.5382,153.8751,153.4787,153.7067,170141.0
2019-03-11 09:30:00,155.89,156.34,153.43,155.46,342756.0,154.5095,154.9555,152.0713,154.0833,342756.0
2019-03-11 09:35:00,155.47,156.66,155.36,156.54,150919.0,154.0932,155.2727,153.9842,155.1537,150919.0
2019-03-11 09:40:00,156.56,157.58,156.41,157.05,373982.0,155.1735,156.1845,155.0249,155.6592,373982.0
2019-03-11 09:45:00,157.07,157.19,156.88,156.9,66971.0,155.679,155.798,155.4907,155.5105,66971.0
2019-03-11 09:50:00,156.89,157.21,156.73,157.12,45077.0,155.5006,155.8178,155.342,155.7286,45077.0
2019-03-11 09:55:00,157.11,157.5,157.01,157.16,60577.0,155.7187,156.1052,155.6196,155.7682,60577.0
2019-03-11 10:00:00,157.11,157.35,156.7,157.08,85532.0,155.7187,155.9565,155.3123,155.6889,85532.0
2019-03-11 10:05:00,157.13,157.3,156.66,156.67,56839.0,155.7385,155.907,155.2727,155.2826,56839.0
2019-03-11 10:10:00,156.71,157.33,156.61,157.18,38230.0,155.3222,155.9367,155.2231,155.7881,38230.0
2019-03-11 10:15:00,157.22,157.23,156.78,156.93,87724.0,155.8277,155.8376,155.3916,155.5403,87724.0
2019-03-11 10:20:00,157.0,157.1,156.86,156.91,86126.0,155.6096,155.7088,155.4709,155.5204,86126.0
2019-03-11 10:25:00,156.94,157.1,156.87,156.9,36525.0,155.5502,155.7088,155.4808,155.5105,36525.0
2019-03-11 10:30:00,156.93,157.1,156.78,156.81,35476.0,155.5403,155.7088,155.3916,155.4213,35476.0
2019-03-11 10:35:00,156.77,157.0,156.7,156.8,28106.0,155.3817,155.6096,155.3123,155.4114,28106.0
2019-03-11 10:40:00,156.8,156.9,156.68,156.69,57236.0,155.4114,155.5105,155.2925,155.3024,57236.0
2019-03-11 10:45:00,156.69,156.83,156.62,156.82,60696.0,155.3024,155.4412,155.233,155.4312,60696.0
2019-03-11 10:50:00,156.83,156.99,156.8,156.94,58452.0,155.4412,155.5997,155.4114,155.5502,58452.0
2019-03-11 10:55:00,156.97,157.1,156.9,157.06,61989.0,155.5799,155.7088,155.5105,155.6691,61989.0
2019-03-11 11:00:00,157.11,157.47,156.98,157.37,179753.0,155.7187,156.0755,155.5898,155.9764,179753.0
2019-03-11 11:05:00,157.36,157.65,157.36,157.5,86416.0,155.9665,156.2539,155.9665,156.1052,86416.0
2019-03-11 11:10:00,157.48,157.61,157.47,157.49,72743.0,156.0854,156.2142,156.0755,156.0953,72743.0
2019-03-11 11:15:00,157.5,157.53,157.34,157.47,46518.0,156.1052,156.135,155.9466,156.0755,46518.0
2019-03-11 11:20:00,157.45,157.45,157.28,157.38,40327.0,156.0557,156.0557,155.8872,155.9863,40327.0
2019-03-11 11:25:00,157.37,157.4,157.16,157.26,20843.0,155.9764,156.0061,155.7682,155.8673,20843.0
2019-03-11 11:30:00,157.21,157.26,157.03,157.12,51590.0,155.8178,155.8673,155.6394,155.7286,51590.0
2019-03-11 11:35:00,157.14,157.76,157.14,157.49,55251.0,155.7484,156.3629,155.7484,156.0953,55251.0
2019-03-11 11:40:00,157.52,157.53,157.35,157.39,25839.0,156.125,156.135,155.9565,155.9962,25839.0
2019-03-11 11:45:00,157.46,157.46,157.21,157.33,46417.0,156.0656,156.0656,155.8178,155.9367,46417.0
2019-03-11 11:50:00,157.33,157.36,157.03,157.09,52370.0,155.9367,155.9665,155.6394,155.6989,52370.0
2019-03-11 11:55:00,157.09,157.3,157.03,157.3,66802.0,155.6989,155.907,155.6394,155.907,66802.0
2019-03-11 12:00:00,157.28,157.5,157.16,157.49,57297.0,155.8872,156.1052,155.7682,156.0953,57297.0
2019-03-11 12:05:00,157.5,157.53,157.28,157.31,39442.0,156.1052,156.135,155.8872,155.9169,39442.0
2019-03-11 12:10:00,157.32,157.38,157.26,157.31,27394.0,155.9268,155.9863,155.8673,155.9169,27394.0
2019-03-11 12:15:00,157.31,157.34,157.12,157.13,40538.0,155.9169,155.9466,155.7286,155.7385,40538.0
2019-03-11 12:20:00,157.12,157.25,157.04,157.19,51371.0,155.7286,155.8574,155.6493,155.798,51371.0
2019-03-11 12:25:00,157.23,157.26,157.15,157.17,22878.0,155.8376,155.8673,155.7583,155.7781,22878.0
2019-03-11 12:30:00,157.15,157.2,157.03,157.11,49937.0,155.7583,155.8079,155.6394,155.7187,49937.0
2019-03-11 12:35:00,157.11,157.13,157.0,157.01,34729.0,155.7187,155.7385,155.6096,155.6196,34729.0
2019-03-11 12:40:00,157.02,157.1,156.96,157.04,45457.0,155.6295,155.7088,155.57,155.6493,45457.0
2019-03-11 12:45:00,157.05,157.18,156.82,156.94,71473.0,155.6592,155.7881,155.4312,155.5502,71473.0
2019-03-11 12:50:00,156.96,156.98,156.72,156.83,34312.0,155.57,155.5898,155.3321,155.4412,34312.0
2019-03-11 12:55:00,156.83,156.86,156.7,156.8,26887.0,155.4412,155.4709,155.3123,155.4114,26887.0
2019-03-11 13:00:00,156.83,156.9,156.46,156.65,43805.0,155.4412,155.5105,155.0744,155.2627,43805.0
2019-03-11 13:05:00,156.64,156.98,156.64,156.96,28863.0,155.2528,155.5898,155.2528,155.57,28863.0
2019-03-11 13:10:00,156.95,156.98,156.82,156.91,26238.0,155.5601,155.5898,155.4312,155.5204,26238.0
2019-03-11 13:15:00,156.9,157.04,156.89,156.98,88838.0,155.5105,155.6493,155.5006,155.5898,88838.0
2019-03-11 13:20:00,156.99,157.0,156.81,156.9,21258.0,155.5997,155.6096,155.4213,155.5105,21258.0
2019-03-11 13:25:00,156.92,157.0,156.89,156.98,35202.0,155.5304,155.6096,155.5006,155.5898,35202.0
2019-03-11 13:30:00,156.97,157.1,156.95,157.03,62421.0,155.5799,155.7088,155.5601,155.6394,62421.0
2019-03-11 13:35:00,157.05,157.25,157.02,157.14,57349.0,155.6592,155.8574,155.6295,155.7484,57349.0
2019-03-11 13:40:00,157.15,157.31,157.13,157.28,45788.0,155.7583,155.9169,155.7385,155.8872,45788.0
2019-03-11 13:45:00,157.25,157.25,157.05,157.09,31398.0,155.8574,155.8574,155.6592,155.6989,31398.0
2019-03-11 13:50:00,157.09,157.17,156.89,156.98,23562.0,155.6989,155.7781,155.5006,155.5898,23562.0
2019-03-11 13:55:00,156.97,157.09,156.96,157.05,23510.0,155.5799,155.6989,155.57,155.6592,23510.0
2019-03-11 14:00:00,157.05,157.06,156.88,156.93,24688.0,155.6592,155.6691,155.4907,155.5403,24688.0
2019-03-11 14:05:00,156.92,156.97,156.67,156.74,27274.0,155.5304,155.5799,155.2826,155.352,27274.0
2019-03-11 14:10:00,156.76,156.8,156.65,156.69,18772.0,155.3718,155.4114,155.2627,155.3024,18772.0
2019-03-11 14:15:00,156.69,156.75,156.6,156.74,22317.0,155.3024,155.3619,155.2132,155.352,22317.0
2019-03-11 14:20:00,156.74,156.84,156.7,156.8,22295.0,155.352,155.4511,155.3123,155.4114,22295.0
2019-03-11 14:25:00,156.81,156.97,156.7,156.75,20914.0,155.4213,155.5799,155.3123,155.3619,20914.0
2019-03-11 14:30:00,156.73,157.0,156.69,156.88,26983.0,155.342,155.6096,155.3024,155.4907,26983.0
2019-03-11 14:35:00,156.9,157.01,156.84,156.96,55268.0,155.5105,155.6196,155.4511,155.57,55268.0
2019-03-11 14:40:00,156.96,157.13,156.94,157.02,30711.0,155.57,155.7385,155.5502,155.6295,30711.0
2019-03-11 14:45:00,157.03,157.1,156.98,157.04,20606.0,155.6394,155.7088,155.5898,155.6493,20606.0
2019-03-11 14:50:00,157.09,157.1,156.95,157.0,11994.0,155.6989,155.7088,155.5601,155.6096,11994.0
2019-03-11 14:55:00,157.02,157.05,156.96,157.02,31574.0,155.6295,155.6592,155.57,155.6295,31574.0
2019-03-11 15:00:00,157.0,157.01,156.89,156.94,22713.0,155.6096,155.6196,155.5006,155.5502,22713.0
2019-03-11 15:05:00,156.94,157.08,156.92,157.02,21634.0,155.5502,155.6889,155.5304,155.6295,21634.0
2019-03-11 15:10:00,157.04,157.3,157.02,157.26,29547.0,155.6493,155.907,155.6295,155.8673,29547.0
2019-03-11 15:15:00,157.27,157.33,157.22,157.33,29910.0,155.8773,155.9367,155.8277,155.9367,29910.0
2019-03-11 15:20:00,157.34,157.45,157.28,157.41,41552.0,155.9466,156.0557,155.8872,156.016,41552.0
2019-03-11 15:25:00,157.41,157.43,157.27,157.31,27989.0,156.016,156.0358,155.8773,155.9169,27989.0
2019-03-11 15:30:00,157.33,157.51,157.27,157.47,38218.0,155.9367,156.1151,155.8773,156.0755,38218.0
2019-03-11 15:35:00,157.47,157.6,157.35,157.48,82969.0,156.0755,156.2043,155.9565,156.0854,82969.0
2019-03-11 15:40:00,157.48,157.5,157.36,157.43,48527.0,156.0854,156.1052,155.9665,156.0358,48527.0
2019-03-11 15:45:00,157.45,157.59,157.42,157.55,73335.0,156.0557,156.1944,156.0259,156.1548,73335.0
2019-03-11 15:50:00,157.55,157.6,157.48,157.6,93022.0,156.1548,156.2043,156.0854,156.2043,93022.0
2019-03-11 15:55:00,157.61,157.77,157.58,157.61,216634.0,156.2142,156.3728,156.1845,156.2142,216634.0
2019-03-12 09:30:00,158.0,158.12,157.16,157.76,126328.0,156.6008,156.7197,155.7682,156.3629,126328.0
2019-03-12 09:35:00,157.9,158.31,157.68,158.12,80064.0,156.5017,156.908,156.2836,156.7197,80064.0
2019-03-12 09:40:00,158.12,158.5,157.27,157.29,70891.0,156.7197,157.0964,155.8773,155.8971,70891.0
2019-03-12 09:45:00,157.29,157.87,157.29,157.58,44135.0,155.8971,156.4719,155.8971,156.1845,44135.0
2019-03-12 09:50:00,157.6,158.1,157.56,158.1,38741.0,156.2043,156.6999,156.1647,156.6999,38741.0
2019-03-12 09:55:00,158.12,158.32,157.96,158.21,35913.0,156.7197,156.918,156.5611,156.8089,35913.0
2019-03-12 10:00:00,158.21,158.28,157.52,157.83,55174.0,156.8089,156.8783,156.125,156.4323,55174.0
2019-03-12 10:05:00,157.82,157.95,157.71,157.9,48752.0,156.4224,156.5512,156.3134,156.5017,48752.0
2019-03-12 10:10:00,157.91,157.92,157.6,157.83,51812.0,156.5116,156.5215,156.2043,156.4323,51812.0
2019-03-12 10:15:00,157.77,157.81,157.59,157.78,57415.0,156.3728,156.4125,156.1944,156.3827,57415.0
2019-03-12 10:20:00,157.78,157.89,157.35,157.6,43134.0,156.3827,156.4918,155.9565,156.2043,43134.0
2019-03-12 10:25:00,157.65,157.69,157.5,157.58,37545.0,156.2539,156.2935,156.1052,156.1845,37545.0
2019-03-12 10:30:00,157.59,158.05,157.59,158.03,78141.0,156.1944,156.6504,156.1944,156.6305,78141.0
2019-03-12 10:35:00,158.03,158.24,157.87,158.22,27357.0,156.6305,156.8387,156.4719,156.8188,27357.0
2019-03-12 10:40:00,158.19,158.36,158.16,158.28,31496.0,156.7891,156.9576,156.7594,156.8783,31496.0
2019-03-12 10:45:00,158.34,158.5,158.3,158.48,53075.0,156.9378,157.0964,156.8981,157.0765,53075.0
2019-03-12 10:50:00,158.5,158.86,158.5,158.8,45064.0,157.0964,157.4532,157.0964,157.3937,45064.0
2019-03-12 10:55:00,158.8,158.8,158.48,158.55,31562.0,157.3937,157.3937,157.0765,157.1459,31562.0
2019-03-12 11:00:00,158.57,158.57,158.17,158.32,71615.0,157.1657,157.1657,156.7693,156.918,71615.0
2019-03-12 11:05:00,158.29,158.4,157.88,158.22,39487.0,156.8882,156.9973,156.4819,156.8188,39487.0
2019-03-12 11:10:00,158.24,158.3,157.89,158.01,30356.0,156.8387,156.8981,156.4918,156.6107,30356.0
2019-03-12 11:15:00,158.0,158.09,157.8,157.92,28796.0,156.6008,156.69,156.4026,156.5215,28796.0
2019-03-12 11:20:00,157.89,157.92,157.75,157.82,13472.0,156.4918,156.5215,156.353,156.4224,13472.0
2019-03-12 11:25:00,157.81,157.81,157.46,157.58,44553.0,156.4125,156.4125,156.0656,156.1845,44553.0
2019-03-12 11:30:00,157.56,157.62,157.48,157.51,45287.0,156.1647,156.2242,156.0854,156.1151,45287.0
2019-03-12 11:35:00,157.54,157.83,157.51,157.83,24773.0,156.1449,156.4323,156.1151,156.4323,24773.0
2019-03-12 11:40:00,157.8,158.0,157.74,157.94,41127.0,156.4026,156.6008,156.3431,156.5413,41127.0
2019-03-12 11:45:00,157.95,158.13,157.91,158.13,24275.0,156.5512,156.7296,156.5116,156.7296,24275.0
2019-03-12 11:50:00,158.11,158.34,158.1,158.31,21878.0,156.7098,156.9378,156.6999,156.908,21878.0
2019-03-12 11:55:00,158.31,158.46,158.25,158.33,19226.0,156.908,157.0567,156.8486,156.9279,19226.0
2019-03-12 12:00:00,158.35,158.38,158.08,158.23,33730.0,156.9477,156.9774,156.6801,156.8288,33730.0
2019-03-12 12:05:00,158.21,158.22,157.98,158.13,20320.0,156.8089,156.8188,156.581,156.7296,20320.0
2019-03-12 12:10:00,158.17,158.25,158.16,158.2,20348.0,156.7693,156.8486,156.7594,156.799,20348.0
2019-03-12 12:15:00,158.25,158.35,158.21,158.32,37934.0,156.8486,156.9477,156.8089,156.918,37934.0
2019-03-12 12:20:00,158.32,158.57,158.27,158.49,33709.0,156.918,157.1657,156.8684,157.0865,33709.0
2019-03-12 12:25:00,158.51,158.61,158.44,158.57,20748.0,157.1063,157.2054,157.0369,157.1657,20748.0
2019-03-12 12:30:00,158.56,158.7,158.49,158.6,28449.0,157.1558,157.2946,157.0865,157.1955,28449.0
2019-03-12 12:35:00,158.62,158.7,158.51,158.55,17862.0,157.2153,157.2946,157.1063,157.1459,17862.0
2019-03-12 12:40:00,158.57,158.67,158.55,158.58,14650.0,157.1657,157.2649,157.1459,157.1757,14650.0
2019-03-12 12:45:00,158.59,158.8,158.59,158.69,24386.0,157.1856,157.3937,157.1856,157.2847,24386.0
2019-03-12 12:50:00,158.68,158.89,158.62,158.87,42018.0,157.2748,157.4829,157.2153,157.4631,42018.0
2019-03-12 12:55:00,158.86,158.99,158.81,158.99,39136.0,157.4532,157.582,157.4036,157.582,39136.0
2019-03-12 13:00:00,158.99,159.0,158.8,158.88,22670.0,157.582,157.5919,157.3937,157.473,22670.0
2019-03-12 13:05:00,158.86,159.0,158.82,158.95,22713.0,157.4532,157.5919,157.4135,157.5424,22713.0
2019-03-12 13:10:00,158.95,158.95,158.73,158.84,16762.0,157.5424,157.5424,157.3243,157.4334,16762.0
2019-03-12 13:15:00,158.85,158.94,158.82,158.92,28084.0,157.4433,157.5325,157.4135,157.5126,28084.0
2019-03-12 13:20:00,158.94,159.0,158.91,158.98,28125.0,157.5325,157.5919,157.5027,157.5721,28125.0
2019-03-12 13:25:00,158.98,159.03,158.88,158.97,36561.0,157.5721,157.6217,157.473,157.5622,36561.0
2019-03-12 13:30:00,158.96,159.0,158.82,158.86,31107.0,157.5523,157.5919,157.4135,157.4532,31107.0
2019-03-12 13:35:00,158.84,158.91,158.78,158.88,29088.0,157.4334,157.5027,157.3739,157.473,29088.0
2019-03-12 13:40:00,158.88,158.97,158.86,158.93,24283.0,157.473,157.5622,157.4532,157.5226,24283.0
2019-03-12 13:45:00,158.92,159.0,158.91,158.98,25599.0,157.5126,157.5919,157.5027,157.5721,25599.0
2019-03-12 13:50:00,158.98,159.02,158.88,158.97,70333.0,157.5721,157.6118,157.473,157.5622,70333.0
2019-03-12 13:55:00,158.99,159.07,158.93,159.01,43589.0,157.582,157.6613,157.5226,157.6018,43589.0
2019-03-12 14:00:00,159.02,159.12,158.99,159.07,31796.0,157.6118,157.7109,157.582,157.6613,31796.0
2019-03-12 14:05:00,159.09,159.16,159.02,159.16,24155.0,157.6811,157.7505,157.6118,157.7505,24155.0
2019-03-12 14:10:00,159.16,159.29,159.12,159.29,48842.0,157.7505,157.8794,157.7109,157.8794,48842.0
2019-03-12 14:15:00,159.29,159.37,159.24,159.27,40988.0,157.8794,157.9587,157.8298,157.8595,40988.0
2019-03-12 14:20:00,159.27,159.3,159.16,159.16,21061.0,157.8595,157.8893,157.7505,157.7505,21061.0
2019-03-12 14:25:00,159.15,159.26,159.03,159.03,47074.0,157.7406,157.8496,157.6217,157.6217,47074.0
2019-03-12 14:30:00,159.06,159.14,159.01,159.07,18265.0,157.6514,157.7307,157.6018,157.6613,18265.0
2019-03-12 14:35:00,159.07,159.13,158.97,159.05,17202.0,157.6613,157.7208,157.5622,157.6415,17202.0
2019-03-12 14:40:00,159.04,159.07,158.95,158.95,20576.0,157.6316,157.6613,157.5424,157.5424,20576.0
2019-03-12 14:45:00,158.96,159.0,158.87,158.9,16137.0,157.5523,157.5919,157.4631,157.4928,16137.0
2019-03-12 14:50:00,158.9,158.99,158.71,158.75,24482.0,157.4928,157.582,157.3045,157.3442,24482.0
2019-03-12 14:55:00,158.74,158.95,158.74,158.94,17571.0,157.3342,157.5424,157.3342,157.5325,17571.0
2019-03-12 15:00:00,158.92,158.95,158.77,158.85,25218.0,157.5126,157.5424,157.364,157.4433,25218.0
2019-03-12 15:05:00,158.86,158.96,158.84,158.9,18944.0,157.4532,157.5523,157.4334,157.4928,18944.0
2019-03-12 15:10:00,158.88,158.89,158.62,158.62,21088.0,157.473,157.4829,157.2153,157.2153,21088.0
2019-03-12 15:15:00,158.62,158.62,158.36,158.45,23822.0,157.2153,157.2153,156.9576,157.0468,23822.0
2019-03-12 15:20:00,158.45,158.5,158.26,158.48,39295.0,157.0468,157.0964,156.8585,157.0765,39295.0
2019-03-12 15:25:00,158.5,158.57,158.38,158.42,29461.0,157.0964,157.1657,156.9774,157.0171,29461.0
2019-03-12 15:30:00,158.41,158.41,158.2,158.4,40102.0,157.0072,157.0072,156.799,156.9973,40102.0
2019-03-12 15:35:00,158.37,158.38,158.2,158.33,39308.0,156.9675,156.9774,156.799,156.9279,39308.0
2019-03-12 15:40:00,158.34,158.58,158.24,158.56,43001.0,156.9378,157.1757,156.8387,157.1558,43001.0
2019-03-12 15:45:00,158.58,158.64,158.52,158.53,47053.0,157.1757,157.2351,157.1162,157.1261,47053.0
2019-03-12 15:50:00,158.54,158.58,158.31,158.32,64988.0,157.136,157.1757,156.908,156.918,64988.0
2019-03-12 15:55:00,158.31,158.36,158.11,158.3,190204.0,156.908,156.9576,156.7098,156.8981,190204.0
2019-03-13 09:30:00,158.85,159.3,158.61,159.2,107768.0,157.4433,157.8893,157.2054,157.7902,107768.0
2019-03-13 09:35:00,159.22,159.51,159.0,159.17,40266.0,157.81,158.0974,157.5919,157.7604,40266.0
2019-03-13 09:40:00,159.19,159.89,158.91,159.77,84618.0,157.7803,158.4741,157.5027,158.3551,84618.0
2019-03-13 09:45:00,159.8,160.15,159.69,159.98,208203.0,158.3849,158.7318,158.2758,158.5633,208203.0
2019-03-13 09:50:00,159.99,160.45,159.89,160.45,121576.0,158.5732,159.0291,158.4741,159.0291,121576.0
2019-03-13 09:55:00,160.45,160.67,160.41,160.54,99956.0,159.0291,159.2471,158.9895,159.1183,99956.0
2019-03-13 10:00:00,160.6,160.7,160.27,160.33,88544.0,159.1778,159.2769,158.8507,158.9102,88544.0
2019-03-13 10:05:00,160.34,160.4,159.72,159.97,67436.0,158.9201,158.9795,158.3056,158.5533,67436.0
2019-03-13 10:10:00,159.94,160.43,159.81,160.31,62022.0,158.5236,159.0093,158.3948,158.8903,62022.0
2019-03-13 10:15:00,160.31,160.35,160.08,160.35,50723.0,158.8903,158.93,158.6624,158.93,50723.0
2019-03-13 10:20:00,160.33,160.35,159.8,159.83,43313.0,158.9102,158.93,158.3849,158.4146,43313.0
2019-03-13 10:25:00,159.83,160.14,159.75,159.93,33678.0,158.4146,158.7218,158.3353,158.5137,33678.0
2019-03-13 10:30:00,159.95,160.12,159.86,160.04,34981.0,158.5335,158.702,158.4443,158.6227,34981.0
2019-03-13 10:35:00,160.04,160.45,160.04,160.35,59661.0,158.6227,159.0291,158.6227,158.93,59661.0
2019-03-13 10:40:00,160.33,160.4,160.14,160.2,37589.0,158.9102,158.9795,158.7218,158.7813,37589.0
2019-03-13 10:45:00,160.21,160.69,160.21,160.62,90343.0,158.7912,159.267,158.7912,159.1976,90343.0
2019-03-13 10:50:00,160.62,160.89,160.49,160.88,49720.0,159.1976,159.4652,159.0687,159.4553,49720.0
2019-03-13 10:55:00,160.88,160.94,160.72,160.81,92032.0,159.4553,159.5148,159.2967,159.3859,92032.0
2019-03-13 11:00:00,160.82,160.99,160.81,160.97,46356.0,159.3958,159.5643,159.3859,159.5445,46356.0
2019-03-13 11:05:00,160.97,161.23,160.95,161.22,101695.0,159.5445,159.8022,159.5247,159.7923,101695.0
2019-03-13 11:10:00,161.22,161.35,161.11,161.13,100858.0,159.7923,159.9211,159.6833,159.7031,100858.0
2019-03-13 11:15:00,161.11,161.33,161.07,161.29,35288.0,159.6833,159.9013,159.6436,159.8617,35288.0
2019-03-13 11:20:00,161.25,161.34,161.21,161.3,18226.0,159.822,159.9112,159.7824,159.8716,18226.0
2019-03-13 11:25:00,161.33,161.49,161.28,161.48,46397.0,159.9013,160.0599,159.8517,160.05,46397.0
2019-03-13 11:30:00,161.49,161.74,161.48,161.6,93459.0,160.0599,160.3077,160.05,160.1689,93459.0
2019-03-13 11:35:00,161.61,161.81,161.55,161.66,52510.0,160.1788,160.3771,160.1194,160.2284,52510.0
2019-03-13 11:40:00,161.63,161.74,161.51,161.58,59991.0,160.1986,160.3077,160.0797,160.1491,59991.0
2019-03-13 11:45:00,161.59,161.71,161.54,161.7,35582.0,160.159,160.2779,160.1094,160.268,35582.0
2019-03-13 11:50:00,161.7,161.71,161.45,161.57,64879.0,160.268,160.2779,160.0202,160.1392,64879.0
2019-03-13 11:55:00,161.61,161.67,161.45,161.56,52365.0,160.1788,160.2383,160.0202,160.1293,52365.0
2019-03-13 12:00:00,161.57,161.71,161.45,161.61,56949.0,160.1392,160.2779,160.0202,160.1788,56949.0
2019-03-13 12:05:00,161.64,161.96,161.6,161.95,89275.0,160.2086,160.5257,160.1689,160.5158,89275.0
2019-03-13 12:10:00,161.93,162.0,161.8,161.97,116527.0,160.496,160.5654,160.3671,160.5356,116527.0
2019-03-13 12:15:00,161.93,161.99,161.86,161.95,84850.0,160.496,160.5555,160.4266,160.5158,84850.0
2019-03-13 12:20:00,161.95,161.99,161.51,161.55,103279.0,160.5158,160.5555,160.0797,160.1194,103279.0
2019-03-13 12:25:00,161.55,161.85,161.53,161.67,40563.0,160.1194,160.4167,160.0995,160.2383,40563.0
2019-03-13 12:30:00,161.64,161.64,161.48,161.51,36178.0,160.2086,160.2086,160.05,160.0797,36178.0
2019-03-13 12:35:00,161.52,161.52,161.27,161.41,33468.0,160.0896,160.0896,159.8418,159.9806,33468.0
2019-03-13 12:40:00,161.44,161.5,161.31,161.43,32166.0,160.0103,160.0698,159.8815,160.0004,32166.0
2019-03-13 12:45:00,161.43,161.43,161.31,161.36,19879.0,160.0004,160.0004,159.8815,159.931,19879.0
2019-03-13 12:50:00,161.36,161.39,161.12,161.15,38783.0,159.931,159.9608,159.6932,159.7229,38783.0
2019-03-13 12:55:00,161.15,161.16,160.86,160.88,58220.0,159.7229,159.7328,159.4355,159.4553,58220.0
2019-03-13 13:00:00,160.89,161.0,160.79,160.92,26638.0,159.4652,159.5742,159.3661,159.4949,26638.0
2019-03-13 13:05:00,160.93,160.98,160.8,160.89,11963.0,159.5048,159.5544,159.376,159.4652,11963.0
2019-03-13 13:10:00,160.94,161.12,160.92,161.12,31400.0,159.5148,159.6932,159.4949,159.6932,31400.0
2019-03-13 13:15:00,161.11,161.17,160.97,160.98,14949.0,159.6833,159.7427,159.5445,159.5544,14949.0
2019-03-13 13:20:00,160.97,161.01,160.87,160.95,38718.0,159.5445,159.5841,159.4454,159.5247,38718.0
2019-03-13 13:25:00,160.93,160.97,160.79,160.89,17882.0,159.5048,159.5445,159.3661,159.4652,17882.0
2019-03-13 13:30:00,160.92,160.95,160.83,160.91,14675.0,159.4949,159.5247,159.4057,159.485,14675.0
2019-03-13 13:35:00,160.93,160.99,160.88,160.9,19677.0,159.5048,159.5643,159.4553,159.4751,19677.0
2019-03-13 13:40:00,160.89,160.95,160.74,160.77,41666.0,159.4652,159.5247,159.3165,159.3463,41666.0
2019-03-13 13:45:00,160.75,160.91,160.75,160.9,24715.0,159.3264,159.485,159.3264,159.4751,24715.0
2019-03-13 13:50:00,160.91,160.96,160.82,160.86,11975.0,159.485,159.5346,159.3958,159.4355,11975.0
2019-03-13 13:55:00,160.89,160.94,160.8,160.94,11554.0,159.4652,159.5148,159.376,159.5148,11554.0
2019-03-13 14:00:00,160.95,161.06,160.87,160.95,55434.0,159.5247,159.6337,159.4454,159.5247,55434.0
2019-03-13 14:05:00,160.92,161.05,160.78,160.79,34356.0,159.4949,159.6238,159.3562,159.3661,34356.0
2019-03-13 14:10:00,160.79,160.81,160.52,160.61,24398.0,159.3661,159.3859,159.0985,159.1877,24398.0
2019-03-13 14:15:00,160.62,160.64,160.44,160.61,22839.0,159.1976,159.2174,159.0192,159.1877,22839.0
2019-03-13 14:20:00,160.62,160.62,160.47,160.56,16470.0,159.1976,159.1976,159.0489,159.1381,16470.0
2019-03-13 14:25:00,160.58,160.69,160.51,160.53,14892.0,159.1579,159.267,159.0886,159.1084,14892.0
2019-03-13 14:30:00,160.5,160.5,160.26,160.37,26313.0,159.0787,159.0787,158.8408,158.9498,26313.0
2019-03-13 14:35:00,160.34,160.37,160.27,160.29,16825.0,158.9201,158.9498,158.8507,158.8705,16825.0
2019-03-13 14:40:00,160.28,160.39,160.08,160.08,25496.0,158.8606,158.9696,158.6624,158.6624,25496.0
2019-03-13 14:45:00,160.07,160.07,159.6,159.77,65828.0,158.6525,158.6525,158.1866,158.3551,65828.0
2019-03-13 14:50:00,159.76,159.88,159.45,159.83,56080.0,158.3452,158.4641,158.038,158.4146,56080.0
2019-03-13 14:55:00,159.82,160.08,159.82,160.04,36712.0,158.4047,158.6624,158.4047,158.6227,36712.0
2019-03-13 15:00:00,160.02,160.07,159.83,159.99,31567.0,158.6029,158.6525,158.4146,158.5732,31567.0
2019-03-13 15:05:00,160.04,160.2,159.96,160.0,17318.0,158.6227,158.7813,158.5434,158.5831,17318.0
2019-03-13 15:10:00,159.99,160.19,159.97,160.0,22117.0,158.5732,158.7714,158.5533,158.5831,22117.0
2019-03-13 15:15:00,159.99,160.14,159.89,159.99,36216.0,158.5732,158.7218,158.4741,158.5732,36216.0
2019-03-13 15:20:00,159.94,160.1,159.86,160.03,33224.0,158.5236,158.6822,158.4443,158.6128,33224.0
2019-03-13 15:25:00,160.04,160.23,159.98,160.09,22053.0,158.6227,158.811,158.5633,158.6723,22053.0
2019-03-13 15:30:00,160.02,160.23,160.0,160.18,28668.0,158.6029,158.811,158.5831,158.7615,28668.0
2019-03-13 15:35:00,160.17,160.3,160.15,160.27,20183.0,158.7516,158.8804,158.7318,158.8507,20183.0
2019-03-13 15:40:00,160.26,160.27,159.92,160.08,37041.0,158.8408,158.8507,158.5038,158.6624,37041.0
2019-03-13 15:45:00,160.11,160.16,159.77,159.77,48254.0,158.6921,158.7417,158.3551,158.3551,48254.0
2019-03-13 15:50:00,159.77,160.0,159.77,159.88,53333.0,158.3551,158.5831,158.3551,158.4641,53333.0
2019-03-13 15:55:00,159.92,159.92,159.64,159.78,141278.0,158.5038,158.5038,158.2263,158.365,141278.0
2019-03-14 09:30:00,160.95,160.95,160.17,160.6,130960.0,159.5247,159.5247,158.7516,159.1778,130960.0
2019-03-14 09:35:00,160.49,160.87,160.14,160.32,44666.0,159.0687,159.4454,158.7218,158.9002,44666.0
2019-03-14 09:40:00,160.19,160.48,160.0,160.24,33673.0,158.7714,159.0588,158.5831,158.821,33673.0
2019-03-14 09:45:00,160.35,160.64,159.94,160.6,117907.0,158.93,159.2174,158.5236,159.1778,117907.0
2019-03-14 09:50:00,160.62,160.84,160.2,160.5,43046.0,159.1976,159.4156,158.7813,159.0787,43046.0
2019-03-14 09:55:00,160.53,160.97,160.4,160.89,50439.0,159.1084,159.5445,158.9795,159.4652,50439.0
2019-03-14 10:00:00,160.89,160.93,160.08,160.12,29130.0,159.4652,159.5048,158.6624,158.702,29130.0
2019-03-14 10:05:00,160.08,160.21,159.92,159.94,34923.0,158.6624,158.7912,158.5038,158.5236,34923.0
2019-03-14 10:10:00,159.95,160.13,159.74,159.78,51007.0,158.5335,158.7119,158.3254,158.365,51007.0
2019-03-14 10:15:00,159.79,160.49,159.75,160.31,45774.0,158.3749,159.0687,158.3353,158.8903,45774.0
2019-03-14 10:20:00,160.36,160.56,160.25,160.56,19301.0,158.9399,159.1381,158.8309,159.1381,19301.0
2019-03-14 10:25:00,160.47,160.6,160.42,160.51,9578.0,159.0489,159.1778,158.9994,159.0886,9578.0
2019-03-14 10:30:00,160.48,160.83,160.4,160.69,42201.0,159.0588,159.4057,158.9795,159.267,42201.0
2019-03-14 10:35:00,160.63,160.65,160.41,160.51,16409.0,159.2075,159.2273,158.9895,159.0886,16409.0
2019-03-14 10:40:00,160.51,160.59,160.31,160.37,10239.0,159.0886,159.1679,158.8903,158.9498,10239.0
2019-03-14 10:45:00,160.36,160.43,160.21,160.33,49097.0,158.9399,159.0093,158.7912,158.9102,49097.0
2019-03-14 10:50:00,160.32,160.53,160.13,160.53,34774.0,158.9002,159.1084,158.7119,159.1084,34774.0
2019-03-14 10:55:00,160.51,160.7,160.39,160.48,43622.0,159.0886,159.2769,158.9696,159.0588,43622.0
2019-03-14 11:00:00,160.45,160.49,160.31,160.41,37218.0,159.0291,159.0687,158.8903,158.9895,37218.0
2019-03-14 11:05:00,160.4,160.56,160.39,160.47,25207.0,158.9795,159.1381,158.9696,159.0489,25207.0
2019-03-14 11:10:00,160.46,160.7,160.4,160.67,28825.0,159.039,159.2769,158.9795,159.2471,28825.0
2019-03-14 11:15:00,160.67,160.74,160.56,160.69,11544.0,159.2471,159.3165,159.1381,159.267,11544.0
2019-03-14 11:20:00,160.64,160.67,160.56,160.67,17539.0,159.2174,159.2471,159.1381,159.2471,17539.0
2019-03-14 11:25:00,160.66,160.7,160.38,160.46,25721.0,159.2372,159.2769,158.9597,159.039,25721.0
2019-03-14 11:30:00,160.49,160.64,160.46,160.63,17622.0,159.0687,159.2174,159.039,159.2075,17622.0
2019-03-14 11:35:00,160.63,160.66,160.4,160.62,24140.0,159.2075,159.2372,158.9795,159.1976,24140.0
2019-03-14 11:40:00,160.64,160.73,160.51,160.67,22453.0,159.2174,159.3066,159.0886,159.2471,22453.0
2019-03-14 11:45:00,160.67,160.78,160.62,160.72,15665.0,159.2471,159.3562,159.1976,159.2967,15665.0
2019-03-14 11:50:00,160.71,160.83,160.61,160.8,19059.0,159.2868,159.4057,159.1877,159.376,19059.0
2019-03-14 11:55:00,160.83,161.07,160.83,160.99,46637.0,159.4057,159.6436,159.4057,159.5643,46637.0
2019-03-14 12:00:00,161.0,161.17,160.88,161.15,25063.0,159.5742,159.7427,159.4553,159.7229,25063.0
2019-03-14 12:05:00,161.14,161.26,161.12,161.24,45286.0,159.713,159.8319,159.6932,159.8121,45286.0
2019-03-14 12:10:00,161.25,161.25,161.15,161.19,24481.0,159.822,159.822,159.7229,159.7625,24481.0
2019-03-14 12:15:00,161.2,161.38,161.17,161.29,31292.0,159.7725,159.9509,159.7427,159.8617,31292.0
2019-03-14 12:20:00,161.27,161.3,161.06,161.06,26639.0,159.8418,159.8716,159.6337,159.6337,26639.0
2019-03-14 12:25:00,161.1,161.17,161.0,161.0,24281.0,159.6733,159.7427,159.5742,159.5742,24281.0
2019-03-14 12:30:00,161.02,161.1,160.92,161.08,59783.0,159.594,159.6733,159.4949,159.6535,59783.0
2019-03-14 12:35:00,161.1,161.21,161.0,161.03,28769.0,159.6733,159.7824,159.5742,159.604,28769.0
2019-03-14 12:40:00,161.04,161.36,161.03,161.31,19490.0,159.6139,159.931,159.604,159.8815,19490.0
2019-03-14 12:45:00,161.34,161.59,161.33,161.49,35476.0,159.9112,160.159,159.9013,160.0599,35476.0
2019-03-14 12:50:00,161.48,161.48,161.27,161.29,19282.0,160.05,160.05,159.8418,159.8617,19282.0
2019-03-14 12:55:00,161.28,161.34,161.14,161.21,14979.0,159.8517,159.9112,159.713,159.7824,14979.0
2019-03-14 13:00:00,161.19,161.24,161.11,161.15,18925.0,159.7625,159.8121,159.6833,159.7229,18925.0
2019-03-14 13:05:00,161.17,161.2,160.98,161.13,25450.0,159.7427,159.7725,159.5544,159.7031,25450.0
2019-03-14 13:10:00,161.14,161.24,161.09,161.18,29843.0,159.713,159.8121,159.6634,159.7526,29843.0
2019-03-14 13:15:00,161.22,161.31,161.11,161.31,10968.0,159.7923,159.8815,159.6833,159.8815,10968.0
2019-03-14 13:20:00,161.3,161.31,161.11,161.13,18923.0,159.8716,159.8815,159.6833,159.7031,18923.0
2019-03-14 13:25:00,161.13,161.2,161.11,161.16,16691.0,159.7031,159.7725,159.6833,159.7328,16691.0
2019-03-14 13:30:00,161.17,161.18,161.09,161.12,29882.0,159.7427,159.7526,159.6634,159.6932,29882.0
2019-03-14 13:35:00,161.13,161.15,161.02,161.06,38443.0,159.7031,159.7229,159.594,159.6337,38443.0
2019-03-14 13:40:00,161.07,161.12,160.98,160.99,19160.0,159.6436,159.6932,159.5544,159.5643,19160.0
2019-03-14 13:45:00,160.97,161.02,160.91,160.99,16846.0,159.5445,159.594,159.485,159.5643,16846.0
2019-03-14 13:50:00,160.99,160.99,160.63,160.64,28031.0,159.5643,159.5643,159.2075,159.2174,28031.0
2019-03-14 13:55:00,160.68,160.81,160.68,160.74,19873.0,159.2571,159.3859,159.2571,159.3165,19873.0
2019-03-14 14:00:00,160.71,160.73,160.57,160.6,19381.0,159.2868,159.3066,159.148,159.1778,19381.0
2019-03-14 14:05:00,160.58,160.89,160.58,160.81,22309.0,159.1579,159.4652,159.1579,159.3859,22309.0
2019-03-14 14:10:00,160.79,160.82,160.69,160.69,16823.0,159.3661,159.3958,159.267,159.267,16823.0
2019-03-14 14:15:00,160.68,160.78,160.61,160.76,20691.0,159.2571,159.3562,159.1877,159.3364,20691.0
2019-03-14 14:20:00,160.77,160.83,160.71,160.72,20624.0,159.3463,159.4057,159.2868,159.2967,20624.0
2019-03-14 14:25:00,160.72,160.88,160.7,160.8,27055.0,159.2967,159.4553,159.2769,159.376,27055.0
2019-03-14 14:30:00,160.8,160.82,160.6,160.62,15123.0,159.376,159.3958,159.1778,159.1976,15123.0
2019-03-14 14:35:00,160.61,160.78,160.61,160.72,12120.0,159.1877,159.3562,159.1877,159.2967,12120.0
2019-03-14 14:40:00,160.76,160.89,160.72,160.84,17287.0,159.3364,159.4652,159.2967,159.4156,17287.0
2019-03-14 14:45:00,160.83,160.87,160.65,160.73,10891.0,159.4057,159.4454,159.2273,159.3066,10891.0
2019-03-14 14:50:00,160.71,160.73,160.52,160.59,14908.0,159.2868,159.3066,159.0985,159.1679,14908.0
2019-03-14 14:55:00,160.6,160.75,160.53,160.72,19386.0,159.1778,159.3264,159.1084,159.2967,19386.0
2019-03-14 15:00:00,160.72,160.77,160.62,160.73,15915.0,159.2967,159.3463,159.1976,159.3066,15915.0
2019-03-14 15:05:00,160.74,160.85,160.71,160.73,13394.0,159.3165,159.4256,159.2868,159.3066,13394.0
2019-03-14 15:10:00,160.76,160.77,160.62,160.66,15906.0,159.3364,159.3463,159.1976,159.2372,15906.0
2019-03-14 15:15:00,160.68,160.84,160.64,160.82,14893.0,159.2571,159.4156,159.2174,159.3958,14893.0
2019-03-14 15:20:00,160.84,160.84,160.69,160.75,16093.0,159.4156,159.4156,159.267,159.3264,16093.0
2019-03-14 15:25:00,160.77,160.87,160.74,160.84,15442.0,159.3463,159.4454,159.3165,159.4156,15442.0
2019-03-14 15:30:00,160.84,160.93,160.79,160.86,20404.0,159.4156,159.5048,159.3661,159.4355,20404.0
2019-03-14 15:35:00,160.87,160.95,160.86,160.94,30779.0,159.4454,159.5247,159.4355,159.5148,30779.0
2019-03-14 15:40:00,160.96,160.97,160.91,160.97,26214.0,159.5346,159.5445,159.485,159.5445,26214.0
2019-03-14 15:45:00,160.98,160.98,160.75,160.85,46110.0,159.5544,159.5544,159.3264,159.4256,46110.0
2019-03-14 15:50:00,160.85,160.85,160.68,160.73,40056.0,159.4256,159.4256,159.2571,159.3066,40056.0
2019-03-14 15:55:00,160.69,160.77,160.58,160.7,114806.0,159.267,159.3463,159.1579,159.2769,114806.0
2019-03-15 09:30:00,160.64,160.98,160.15,160.16,699758.0,159.2174,159.5544,158.7318,158.7417,699758.0
2019-03-15 09:35:00,160.14,160.65,159.8,160.31,91889.0,158.7218,159.2273,158.3849,158.8903,91889.0
2019-03-15 09:40:00,160.41,161.0,160.37,160.92,68398.0,158.9895,159.5742,158.9498,159.4949,68398.0
2019-03-15 09:45:00,160.98,161.19,160.93,161.11,87867.0,159.5544,159.7625,159.5048,159.6833,87867.0
2019-03-15 09:50:00,161.11,161.14,160.28,160.48,115032.0,159.6833,159.713,158.8606,159.0588,115032.0
2019-03-15 09:55:00,160.48,160.7,159.95,160.0,66299.0,159.0588,159.2769,158.5335,158.5831,66299.0
2019-03-15 10:00:00,160.09,160.09,159.62,159.85,65648.0,158.6723,158.6723,158.2064,158.4344,65648.0
2019-03-15 10:05:00,159.87,160.0,159.39,159.44,45863.0,158.4542,158.5831,157.9785,158.028,45863.0
2019-03-15 10:10:00,159.41,159.49,159.19,159.42,70894.0,157.9983,158.0776,157.7803,158.0082,70894.0
2019-03-15 10:15:00,159.46,159.89,159.37,159.85,66588.0,158.0479,158.4741,157.9587,158.4344,66588.0
2019-03-15 10:20:00,159.82,160.14,159.79,159.81,57032.0,158.4047,158.7218,158.3749,158.3948,57032.0
2019-03-15 10:25:00,159.83,159.9,159.59,159.78,31811.0,158.4146,158.484,158.1767,158.365,31811.0
2019-03-15 10:30:00,159.8,160.3,159.79,160.29,57860.0,158.3849,158.8804,158.3749,158.8705,57860.0
2019-03-15 10:35:00,160.3,160.3,159.79,159.83,27063.0,158.8804,158.8804,158.3749,158.4146,27063.0
2019-03-15 10:40:00,159.8,160.19,159.68,160.17,52838.0,158.3849,158.7714,158.2659,158.7516,52838.0
2019-03-15 10:45:00,160.16,160.2,159.84,159.86,25115.0,158.7417,158.7813,158.4245,158.4443,25115.0
2019-03-15 10:50:00,159.87,160.35,159.71,160.18,82403.0,158.4542,158.93,158.2956,158.7615,82403.0
2019-03-15 10:55:00,160.2,160.53,160.09,160.44,65145.0,158.7813,159.1084,158.6723,159.0192,65145.0
2019-03-15 11:00:00,160.46,160.61,160.29,160.44,79561.0,159.039,159.1877,158.8705,159.0192,79561.0
2019-03-15 11:05:00,160.44,161.03,160.44,161.03,80100.0,159.0192,159.604,159.0192,159.604,80100.0
2019-03-15 11:10:00,161.03,161.33,160.98,161.26,58897.0,159.604,159.9013,159.5544,159.8319,58897.0
2019-03-15 11:15:00,161.23,161.58,161.23,161.43,59121.0,159.8022,160.1491,159.8022,160.0004,59121.0
2019-03-15 11:20:00,161.44,161.52,161.36,161.44,46575.0,160.0103,160.0896,159.931,160.0103,46575.0
2019-03-15 11:25:00,161.42,161.58,161.34,161.47,45873.0,159.9905,160.1491,159.9112,160.0401,45873.0
2019-03-15 11:30:00,161.49,161.55,161.42,161.46,28474.0,160.0599,160.1194,159.9905,160.0302,28474.0
2019-03-15 11:35:00,161.47,161.58,161.38,161.44,48777.0,160.0401,160.1491,159.9509,160.0103,48777.0
2019-03-15 11:40:00,161.42,161.42,161.28,161.32,23112.0,159.9905,159.9905,159.8517,159.8914,23112.0
2019-03-15 11:45:00,161.34,161.57,161.16,161.53,45846.0,159.9112,160.1392,159.7328,160.0995,45846.0
2019-03-15 11:50:00,161.53,161.63,161.31,161.31,28129.0,160.0995,160.1986,159.8815,159.8815,28129.0
2019-03-15 11:55:00,161.31,161.42,161.26,161.42,18741.0,159.8815,159.9905,159.8319,159.9905,18741.0
2019-03-15 12:00:00,161.36,161.7,161.32,161.65,47782.0,159.931,160.268,159.8914,160.2185,47782.0
2019-03-15 12:05:00,161.65,161.85,161.63,161.85,43986.0,160.2185,160.4167,160.1986,160.4167,43986.0
2019-03-15 12:10:00,161.88,161.89,161.68,161.73,30783.0,160.4464,160.4563,160.2482,160.2978,30783.0
2019-03-15 12:15:00,161.72,161.81,161.65,161.71,17370.0,160.2878,160.3771,160.2185,160.2779,17370.0
2019-03-15 12:20:00,161.73,161.78,161.63,161.71,46530.0,160.2978,160.3473,160.1986,160.2779,46530.0
2019-03-15 12:25:00,161.69,161.79,161.54,161.72,35157.0,160.2581,160.3572,160.1094,160.2878,35157.0
2019-03-15 12:30:00,161.73,161.92,161.66,161.89,23921.0,160.2978,160.4861,160.2284,160.4563,23921.0
2019-03-15 12:35:00,161.87,161.98,161.83,161.86,29325.0,160.4365,160.5455,160.3969,160.4266,29325.0
2019-03-15 12:40:00,161.86,162.18,161.86,162.05,143628.0,160.4266,160.7438,160.4266,160.6149,143628.0
2019-03-15 12:45:00,162.03,162.07,161.73,161.84,32051.0,160.5951,160.6347,160.2978,160.4068,32051.0
2019-03-15 12:50:00,161.85,162.01,161.63,161.67,34960.0,160.4167,160.5753,160.1986,160.2383,34960.0
2019-03-15 12:55:00,161.67,161.68,161.41,161.52,24864.0,160.2383,160.2482,159.9806,160.0896,24864.0
2019-03-15 13:00:00,161.48,161.55,161.45,161.53,6547.0,160.05,160.1194,160.0202,160.0995,6547.0
2019-03-15 13:05:00,161.55,161.72,161.45,161.72,21781.0,160.1194,160.2878,160.0202,160.2878,21781.0
2019-03-15 13:10:00,161.74,161.79,161.62,161.66,18017.0,160.3077,160.3572,160.1887,160.2284,18017.0
2019-03-15 13:15:00,161.65,161.69,161.51,161.55,15612.0,160.2185,160.2581,160.0797,160.1194,15612.0
2019-03-15 13:20:00,161.54,161.55,161.43,161.52,16200.0,160.1094,160.1194,160.0004,160.0896,16200.0
2019-03-15 13:25:00,161.53,161.61,161.36,161.49,26289.0,160.0995,160.1788,159.931,160.0599,26289.0
2019-03-15 13:30:00,161.48,161.59,161.38,161.58,35554.0,160.05,160.159,159.9509,160.1491,35554.0
2019-03-15 13:35:00,161.57,161.6,161.45,161.51,19407.0,160.1392,160.1689,160.0202,160.0797,19407.0
2019-03-15 13:40:00,161.5,161.6,161.39,161.57,16292.0,160.0698,160.1689,159.9608,160.1392,16292.0
2019-03-15 13:45:00,161.57,161.68,161.54,161.67,26076.0,160.1392,160.2482,160.1094,160.2383,26076.0
2019-03-15 13:50:00,161.66,161.67,161.52,161.57,21509.0,160.2284,160.2383,160.0896,160.1392,21509.0
2019-03-15 13:55:00,161.55,161.61,161.48,161.61,21720.0,160.1194,160.1788,160.05,160.1788,21720.0
2019-03-15 14:00:00,161.59,161.61,161.49,161.52,32296.0,160.159,160.1788,160.0599,160.0896,32296.0
2019-03-15 14:05:00,161.51,161.51,161.32,161.35,18310.0,160.0797,160.0797,159.8914,159.9211,18310.0
2019-03-15 14:10:00,161.33,161.35,161.18,161.22,48267.0,159.9013,159.9211,159.7526,159.7923,48267.0
2019-03-15 14:15:00,161.21,161.34,161.19,161.24,26413.0,159.7824,159.9112,159.7625,159.8121,26413.0
2019-03-15 14:20:00,161.23,161.4,161.21,161.4,19581.0,159.8022,159.9707,159.7824,159.9707,19581.0
2019-03-15 14:25:00,161.4,161.49,161.38,161.4,17561.0,159.9707,160.0599,159.9509,159.9707,17561.0
2019-03-15 14:30:00,161.4,161.56,161.39,161.51,23437.0,159.9707,160.1293,159.9608,160.0797,23437.0
2019-03-15 14:35:00,161.51,161.67,161.41,161.64,39811.0,160.0797,160.2383,159.9806,160.2086,39811.0
2019-03-15 14:40:00,161.64,161.65,161.53,161.55,27308.0,160.2086,160.2185,160.0995,160.1194,27308.0
2019-03-15 14:45:00,161.53,161.54,161.41,161.44,18488.0,160.0995,160.1094,159.9806,160.0103,18488.0
2019-03-15 14:50:00,161.44,161.53,161.43,161.5,11701.0,160.0103,160.0995,160.0004,160.0698,11701.0
2019-03-15 14:55:00,161.49,161.55,161.42,161.55,29752.0,160.0599,160.1194,159.9905,160.1194,29752.0
2019-03-15 15:00:00,161.55,161.55,161.35,161.51,61517.0,160.1194,160.1194,159.9211,160.0797,61517.0
2019-03-15 15:05:00,161.5,161.53,161.35,161.48,32533.0,160.0698,160.0995,159.9211,160.05,32533.0
2019-03-15 15:10:00,161.48,161.57,161.45,161.52,30902.0,160.05,160.1392,160.0202,160.0896,30902.0
2019-03-15 15:15:00,161.52,161.52,161.36,161.47,21746.0,160.0896,160.0896,159.931,160.0401,21746.0
2019-03-15 15:20:00,161.46,161.57,161.42,161.57,22506.0,160.0302,160.1392,159.9905,160.1392,22506.0
2019-03-15 15:25:00,161.54,161.57,161.36,161.38,27583.0,160.1094,160.1392,159.931,159.9509,27583.0
2019-03-15 15:30:00,161.38,161.42,161.19,161.26,43875.0,159.9509,159.9905,159.7625,159.8319,43875.0
2019-03-15 15:35:00,161.26,161.3,161.05,161.07,44208.0,159.8319,159.8716,159.6238,159.6436,44208.0
2019-03-15 15:40:00,161.07,161.3,161.07,161.29,43671.0,159.6436,159.8716,159.6436,159.8617,43671.0
2019-03-15 15:45:00,161.28,161.44,161.28,161.4,89239.0,159.8517,160.0103,159.8517,159.9707,89239.0
2019-03-15 15:50:00,161.4,161.41,160.88,160.88,157344.0,159.9707,159.9806,159.4553,159.4553,157344.0
2019-03-15 15:55:00,160.91,161.56,160.91,161.51,313435.0,159.485,160.1293,159.485,160.0797,313435.0
2019-03-18 09:30:00,161.4,162.6,161.07,162.18,171558.0,159.9707,161.1601,159.6436,160.7438,171558.0
2019-03-18 09:35:00,162.29,162.9,161.78,161.84,61981.0,160.8528,161.4574,160.3473,160.4068,61981.0
2019-03-18 09:40:00,161.83,162.58,161.82,162.4,45956.0,160.3969,161.1402,160.387,160.9618,45956.0
2019-03-18 09:45:00,162.42,162.52,161.95,162.06,33992.0,160.9817,161.0808,160.5158,160.6248,33992.0
2019-03-18 09:50:00,162.04,162.14,161.82,162.0,34277.0,160.605,160.7041,160.387,160.5654,34277.0
2019-03-18 09:55:00,162.03,162.77,161.99,162.77,36850.0,160.5951,161.3286,160.5555,161.3286,36850.0
2019-03-18 10:00:00,162.79,162.91,162.57,162.63,36977.0,161.3484,161.4673,161.1303,161.1898,36977.0
2019-03-18 10:05:00,162.6,162.78,162.57,162.73,45064.0,161.1601,161.3385,161.1303,161.2889,45064.0
2019-03-18 10:10:00,162.69,162.92,162.55,162.63,32103.0,161.2493,161.4772,161.1105,161.1898,32103.0
2019-03-18 10:15:00,162.61,162.7,162.47,162.66,27009.0,161.17,161.2592,161.0312,161.2195,27009.0
2019-03-18 10:20:00,162.65,162.74,162.53,162.63,21869.0,161.2096,161.2988,161.0907,161.1898,21869.0
2019-03-18 10:25:00,162.6,162.75,162.58,162.7,26689.0,161.1601,161.3087,161.1402,161.2592,26689.0
2019-03-18 10:30:00,162.65,162.74,162.51,162.54,27883.0,161.2096,161.2988,161.0709,161.1006,27883.0
2019-03-18 10:35:00,162.57,162.63,162.47,162.62,33870.0,161.1303,161.1898,161.0312,161.1799,33870.0
2019-03-18 10:40:00,162.64,162.93,162.57,162.89,33299.0,161.1997,161.4871,161.1303,161.4475,33299.0
2019-03-18 10:45:00,162.91,163.05,162.72,162.94,79972.0,161.4673,161.6061,161.279,161.497,79972.0
2019-03-18 10:50:00,162.96,163.33,162.96,163.16,38295.0,161.5169,161.8836,161.5169,161.7151,38295.0
2019-03-18 10:55:00,163.16,163.18,162.9,162.9,23504.0,161.7151,161.7349,161.4574,161.4574,23504.0
2019-03-18 11:00:00,162.9,162.94,162.64,162.64,21436.0,161.4574,161.497,161.1997,161.1997,21436.0
2019-03-18 11:05:00,162.68,162.73,162.55,162.58,15706.0,161.2393,161.2889,161.1105,161.1402,15706.0
2019-03-18 11:10:00,162.58,162.77,162.45,162.46,31325.0,161.1402,161.3286,161.0114,161.0213,31325.0
2019-03-18 11:15:00,162.45,162.48,161.95,161.99,44995.0,161.0114,161.0411,160.5158,160.5555,44995.0
2019-03-18 11:20:00,161.98,162.09,161.55,161.56,57478.0,160.5455,160.6546,160.1194,160.1293,57478.0
2019-03-18 11:25:00,161.56,161.72,161.38,161.71,32182.0,160.1293,160.2878,159.9509,160.2779,32182.0
2019-03-18 11:30:00,161.69,161.8,161.38,161.52,55847.0,160.2581,160.3671,159.9509,160.0896,55847.0
2019-03-18 11:35:00,161.5,161.74,161.43,161.71,25383.0,160.0698,160.3077,160.0004,160.2779,25383.0
2019-03-18 11:40:00,161.72,161.97,161.7,161.94,31244.0,160.2878,160.5356,160.268,160.5059,31244.0
2019-03-18 11:45:00,161.92,162.16,161.92,162.06,12499.0,160.4861,160.724,160.4861,160.6248,12499.0
2019-03-18 11:50:00,162.07,162.08,161.74,161.84,15188.0,160.6347,160.6447,160.3077,160.4068,15188.0
2019-03-18 11:55:00,161.85,161.87,161.46,161.56,29265.0,160.4167,160.4365,160.0302,160.1293,29265.0
2019-03-18 12:00:00,161.6,161.77,161.38,161.55,23627.0,160.1689,160.3374,159.9509,160.1194,23627.0
2019-03-18 12:05:00,161.54,161.63,161.3,161.39,30394.0,160.1094,160.1986,159.8716,159.9608,30394.0
2019-03-18 12:10:00,161.36,161.44,161.26,161.34,16449.0,159.931,160.0103,159.8319,159.9112,16449.0
2019-03-18 12:15:00,161.35,161.38,160.9,160.92,45073.0,159.9211,159.9509,159.4751,159.4949,45073.0
2019-03-18 12:20:00,160.95,161.27,160.87,161.13,15138.0,159.5247,159.8418,159.4454,159.7031,15138.0
2019-03-18 12:25:00,161.11,161.24,161.02,161.08,11044.0,159.6833,159.8121,159.594,159.6535,11044.0
2019-03-18 12:30:00,161.05,161.12,160.94,161.04,8703.0,159.6238,159.6932,159.5148,159.6139,8703.0
2019-03-18 12:35:00,161.0,161.24,160.98,161.18,9523.0,159.5742,159.8121,159.5544,159.7526,9523.0
2019-03-18 12:40:00,161.16,161.35,161.16,161.34,16796.0,159.7328,159.9211,159.7328,159.9112,16796.0
2019-03-18 12:45:00,161.34,161.48,161.33,161.37,21441.0,159.9112,160.05,159.9013,159.9409,21441.0
2019-03-18 12:50:00,161.37,161.69,161.33,161.65,12547.0,159.9409,160.2581,159.9013,160.2185,12547.0
2019-03-18 12:55:00,161.66,161.66,161.4,161.61,34078.0,160.2284,160.2284,159.9707,160.1788,34078.0
2019-03-18 13:00:00,161.6,161.86,161.6,161.78,32093.0,160.1689,160.4266,160.1689,160.3473,32093.0
2019-03-18 13:05:00,161.77,161.8,161.68,161.71,12582.0,160.3374,160.3671,160.2482,160.2779,12582.0
2019-03-18 13:10:00,161.65,161.83,161.65,161.76,16460.0,160.2185,160.3969,160.2185,160.3275,16460.0
2019-03-18 13:15:00,161.71,161.71,161.62,161.65,10368.0,160.2779,160.2779,160.1887,160.2185,10368.0
2019-03-18 13:20:00,161.64,161.87,161.62,161.85,12817.0,160.2086,160.4365,160.1887,160.4167,12817.0
2019-03-18 13:25:00,161.83,161.86,161.63,161.64,13997.0,160.3969,160.4266,160.1986,160.2086,13997.0
2019-03-18 13:30:00,161.63,161.66,161.44,161.48,35542.0,160.1986,160.2284,160.0103,160.05,35542.0
2019-03-18 13:35:00,161.48,161.65,161.48,161.62,14850.0,160.05,160.2185,160.05,160.1887,14850.0
2019-03-18 13:40:00,161.63,161.88,161.62,161.86,22931.0,160.1986,160.4464,160.1887,160.4266,22931.0
2019-03-18 13:45:00,161.86,161.86,161.73,161.77,13615.0,160.4266,160.4266,160.2978,160.3374,13615.0
2019-03-18 13:50:00,161.76,161.84,161.7,161.76,16465.0,160.3275,160.4068,160.268,160.3275,16465.0
2019-03-18 13:55:00,161.75,161.92,161.7,161.91,15830.0,160.3176,160.4861,160.268,160.4762,15830.0
2019-03-18 14:00:00,161.93,161.93,161.81,161.89,17820.0,160.496,160.496,160.3771,160.4563,17820.0
2019-03-18 14:05:00,161.91,161.91,161.82,161.85,11782.0,160.4762,160.4762,160.387,160.4167,11782.0
2019-03-18 14:10:00,161.86,162.0,161.81,161.91,21996.0,160.4266,160.5654,160.3771,160.4762,21996.0
2019-03-18 14:15:00,161.91,162.13,161.91,162.09,14109.0,160.4762,160.6942,160.4762,160.6546,14109.0
2019-03-18 14:20:00,162.09,162.18,162.06,162.14,33393.0,160.6546,160.7438,160.6248,160.7041,33393.0
2019-03-18 14:25:00,162.13,162.21,162.08,162.17,22398.0,160.6942,160.7735,160.6447,160.7339,22398.0
2019-03-18 14:30:00,162.18,162.22,162.09,162.16,13612.0,160.7438,160.7834,160.6546,160.724,13612.0
2019-03-18 14:35:00,162.2,162.34,162.19,162.27,18122.0,160.7636,160.9024,160.7537,160.833,18122.0
2019-03-18 14:40:00,162.3,162.36,162.21,162.27,23099.0,160.8627,160.9222,160.7735,160.833,23099.0
2019-03-18 14:45:00,162.26,162.38,162.21,162.34,25495.0,160.8231,160.942,160.7735,160.9024,25495.0
2019-03-18 14:50:00,162.35,162.37,162.25,162.28,28447.0,160.9123,160.9321,160.8132,160.8429,28447.0
2019-03-18 14:55:00,162.27,162.29,162.14,162.2,35656.0,160.833,160.8528,160.7041,160.7636,35656.0
2019-03-18 15:00:00,162.2,162.2,161.95,161.99,24614.0,160.7636,160.7636,160.5158,160.5555,24614.0
2019-03-18 15:05:00,161.98,162.04,161.94,162.02,24403.0,160.5455,160.605,160.5059,160.5852,24403.0
2019-03-18 15:10:00,162.01,162.07,161.91,161.95,23789.0,160.5753,160.6347,160.4762,160.5158,23789.0
2019-03-18 15:15:00,161.97,162.04,161.95,161.97,27936.0,160.5356,160.605,160.5158,160.5356,27936.0
2019-03-18 15:20:00,161.97,161.97,161.82,161.89,15637.0,160.5356,160.5356,160.387,160.4563,15637.0
2019-03-18 15:25:00,161.89,161.99,161.85,161.87,33572.0,160.4563,160.5555,160.4167,160.4365,33572.0
2019-03-18 15:30:00,161.87,162.1,161.86,162.07,48760.0,160.4365,160.6645,160.4266,160.6347,48760.0
2019-03-18 15:35:00,162.07,162.07,161.88,161.92,37578.0,160.6347,160.6347,160.4464,160.4861,37578.0
2019-03-18 15:40:00,161.92,162.12,161.88,162.11,42140.0,160.4861,160.6843,160.4464,160.6744,42140.0
2019-03-18 15:45:00,162.12,162.2,162.07,162.11,51473.0,160.6843,160.7636,160.6347,160.6744,51473.0
2019-03-18 15:50:00,162.1,162.1,161.82,161.87,54866.0,160.6645,160.6645,160.387,160.4365,54866.0
2019-03-18 15:55:00,161.87,161.98,161.77,161.97,120085.0,160.4365,160.5455,160.3374,160.5356,120085.0
2019-03-19 09:30:00,162.52,162.85,162.11,162.57,79493.0,161.0808,161.4078,160.6744,161.1303,79493.0
2019-03-19 09:35:00,162.59,162.69,161.98,162.03,49655.0,161.1501,161.2493,160.5455,160.5951,49655.0
2019-03-19 09:40:00,161.97,162.14,161.6,161.98,35042.0,160.5356,160.7041,160.1689,160.5455,35042.0
2019-03-19 09:45:00,161.96,162.39,161.79,162.02,50339.0,160.5257,160.9519,160.3572,160.5852,50339.0
2019-03-19 09:50:00,162.02,162.24,161.93,162.09,30468.0,160.5852,160.8032,160.496,160.6546,30468.0
2019-03-19 09:55:00,162.09,162.48,161.96,162.25,28780.0,160.6546,161.0411,160.5257,160.8132,28780.0
2019-03-19 10:00:00,162.26,162.71,162.26,162.46,23269.0,160.8231,161.2691,160.8231,161.0213,23269.0
2019-03-19 10:05:00,162.46,162.9,162.39,162.88,35515.0,161.0213,161.4574,160.9519,161.4376,35515.0
2019-03-19 10:10:00,162.93,163.36,162.91,163.33,56853.0,161.4871,161.9133,161.4673,161.8836,56853.0
2019-03-19 10:15:00,163.36,163.65,163.2,163.51,100638.0,161.9133,162.2008,161.7547,162.062,100638.0
2019-03-19 10:20:00,163.54,163.66,163.16,163.19,58069.0,162.0917,162.2107,161.7151,161.7448,58069.0
2019-03-19 10:25:00,163.18,163.38,162.84,162.91,27815.0,161.7349,161.9331,161.3979,161.4673,27815.0
2019-03-19 10:30:00,162.9,163.12,162.88,163.07,29232.0,161.4574,161.6755,161.4376,161.6259,29232.0
2019-03-19 10:35:00,163.08,163.27,163.04,163.09,27130.0,161.6358,161.8241,161.5962,161.6457,27130.0
2019-03-19 10:40:00,163.08,163.29,162.98,163.07,28287.0,161.6358,161.8439,161.5367,161.6259,28287.0
2019-03-19 10:45:00,163.07,163.16,163.0,163.03,19044.0,161.6259,161.7151,161.5565,161.5862,19044.0
2019-03-19 10:50:00,163.08,163.13,162.85,163.11,28210.0,161.6358,161.6854,161.4078,161.6655,28210.0
2019-03-19 10:55:00,163.1,163.3,163.1,163.15,38166.0,161.6556,161.8539,161.6556,161.7052,38166.0
2019-03-19 11:00:00,163.15,163.54,163.14,163.42,65406.0,161.7052,162.0917,161.6953,161.9728,65406.0
2019-03-19 11:05:00,163.42,163.42,163.15,163.19,26142.0,161.9728,161.9728,161.7052,161.7448,26142.0
2019-03-19 11:10:00,163.12,163.16,162.97,163.16,30135.0,161.6755,161.7151,161.5268,161.7151,30135.0
2019-03-19 11:15:00,163.16,163.3,163.12,163.25,22343.0,161.7151,161.8539,161.6755,161.8043,22343.0
2019-03-19 11:20:00,163.29,163.53,163.27,163.45,47679.0,161.8439,162.0818,161.8241,162.0025,47679.0
2019-03-19 11:25:00,163.47,163.58,163.44,163.49,37868.0,162.0224,162.1314,161.9926,162.0422,37868.0
2019-03-19 11:30:00,163.5,163.5,163.35,163.35,26328.0,162.0521,162.0521,161.9034,161.9034,26328.0
2019-03-19 11:35:00,163.37,163.46,163.23,163.44,25735.0,161.9232,162.0124,161.7845,161.9926,25735.0
2019-03-19 11:40:00,163.46,163.47,163.35,163.42,17301.0,162.0124,162.0224,161.9034,161.9728,17301.0
2019-03-19 11:45:00,163.38,163.68,163.32,163.62,26278.0,161.9331,162.2305,161.8737,162.171,26278.0
2019-03-19 11:50:00,163.63,163.75,163.6,163.68,36016.0,162.1809,162.2999,162.1512,162.2305,36016.0
2019-03-19 11:55:00,163.69,164.0,163.67,163.95,52833.0,162.2404,162.5477,162.2206,162.4981,52833.0
2019-03-19 12:00:00,163.98,164.3,163.95,164.11,114820.0,162.5278,162.845,162.4981,162.6567,114820.0
2019-03-19 12:05:00,164.11,164.15,163.99,163.99,22975.0,162.6567,162.6963,162.5377,162.5377,22975.0
2019-03-19 12:10:00,163.98,164.1,163.94,163.95,37073.0,162.5278,162.6468,162.4882,162.4981,37073.0
2019-03-19 12:15:00,163.96,164.12,163.91,164.09,29735.0,162.508,162.6666,162.4585,162.6369,29735.0
2019-03-19 12:20:00,164.1,164.2,164.0,164.02,25769.0,162.6468,162.7459,162.5477,162.5675,25769.0
2019-03-19 12:25:00,164.03,164.04,163.86,164.0,31195.0,162.5774,162.5873,162.4089,162.5477,31195.0
2019-03-19 12:30:00,164.0,164.18,164.0,164.1,26643.0,162.5477,162.7261,162.5477,162.6468,26643.0
2019-03-19 12:35:00,164.1,164.1,163.95,164.03,30234.0,162.6468,162.6468,162.4981,162.5774,30234.0
2019-03-19 12:40:00,164.03,164.14,164.0,164.03,17473.0,162.5774,162.6864,162.5477,162.5774,17473.0
2019-03-19 12:45:00,164.06,164.1,163.24,163.24,70516.0,162.6071,162.6468,161.7944,161.7944,70516.0
2019-03-19 12:50:00,163.23,163.59,163.23,163.33,28089.0,161.7845,162.1413,161.7845,161.8836,28089.0
2019-03-19 12:55:00,163.32,163.92,163.29,163.92,33506.0,161.8737,162.4684,161.8439,162.4684,33506.0
2019-03-19 13:00:00,163.9,163.91,163.67,163.82,25752.0,162.4485,162.4585,162.2206,162.3693,25752.0
2019-03-19 13:05:00,163.85,163.9,163.67,163.67,15117.0,162.399,162.4485,162.2206,162.2206,15117.0
2019-03-19 13:10:00,163.66,163.92,163.61,163.89,22771.0,162.2107,162.4684,162.1611,162.4386,22771.0
2019-03-19 13:15:00,163.89,163.93,163.85,163.88,10769.0,162.4386,162.4783,162.399,162.4287,10769.0
2019-03-19 13:20:00,163.89,164.08,163.89,163.99,18901.0,162.4386,162.6269,162.4386,162.5377,18901.0
2019-03-19 13:25:00,164.01,164.15,163.97,164.09,29794.0,162.5576,162.6963,162.5179,162.6369,29794.0
2019-03-19 13:30:00,164.1,164.21,164.08,164.21,29268.0,162.6468,162.7558,162.6269,162.7558,29268.0
2019-03-19 13:35:00,164.22,164.35,164.08,164.09,39496.0,162.7657,162.8946,162.6269,162.6369,39496.0
2019-03-19 13:40:00,164.11,164.17,164.01,164.13,22606.0,162.6567,162.7162,162.5576,162.6765,22606.0
2019-03-19 13:45:00,164.14,164.2,164.03,164.2,18029.0,162.6864,162.7459,162.5774,162.7459,18029.0
2019-03-19 13:50:00,164.21,164.28,164.2,164.23,26187.0,162.7558,162.8252,162.7459,162.7756,26187.0
2019-03-19 13:55:00,164.21,164.37,164.21,164.33,28059.0,162.7558,162.9144,162.7558,162.8747,28059.0
2019-03-19 14:00:00,164.34,164.49,164.34,164.48,33296.0,162.8846,163.0333,162.8846,163.0234,33296.0
2019-03-19 14:05:00,164.48,164.49,164.34,164.46,14737.0,163.0234,163.0333,162.8846,163.0036,14737.0
2019-03-19 14:10:00,164.46,164.47,164.13,164.27,27653.0,163.0036,163.0135,162.6765,162.8153,27653.0
2019-03-19 14:15:00,164.25,164.51,164.2,164.51,39719.0,162.7954,163.0531,162.7459,163.0531,39719.0
2019-03-19 14:20:00,164.47,164.59,164.3,164.32,44866.0,163.0135,163.1324,162.845,162.8648,44866.0
2019-03-19 14:25:00,164.31,164.53,164.29,164.51,29840.0,162.8549,163.073,162.8351,163.0531,29840.0
2019-03-19 14:30:00,164.53,164.53,164.43,164.47,25053.0,163.073,163.073,162.9739,163.0135,25053.0
2019-03-19 14:35:00,164.47,164.51,164.39,164.44,47805.0,163.0135,163.0531,162.9342,162.9838,47805.0
2019-03-19 14:40:00,164.42,164.62,164.42,164.57,31249.0,162.9639,163.1622,162.9639,163.1126,31249.0
2019-03-19 14:45:00,164.56,164.57,164.41,164.43,26221.0,163.1027,163.1126,162.954,162.9739,26221.0
2019-03-19 14:50:00,164.42,164.42,164.29,164.33,19249.0,162.9639,162.9639,162.8351,162.8747,19249.0
2019-03-19 14:55:00,164.33,164.37,164.09,164.15,35914.0,162.8747,162.9144,162.6369,162.6963,35914.0
2019-03-19 15:00:00,164.18,164.19,163.99,164.13,34876.0,162.7261,162.736,162.5377,162.6765,34876.0
2019-03-19 15:05:00,164.15,164.24,164.1,164.15,25290.0,162.6963,162.7855,162.6468,162.6963,25290.0
2019-03-19 15:10:00,164.16,164.34,164.12,164.18,29527.0,162.7062,162.8846,162.6666,162.7261,29527.0
2019-03-19 15:15:00,164.15,164.16,163.95,164.01,25052.0,162.6963,162.7062,162.4981,162.5576,25052.0
2019-03-19 15:20:00,163.99,163.99,163.73,163.81,39555.0,162.5377,162.5377,162.28,162.3593,39555.0
2019-03-19 15:25:00,163.8,163.91,163.63,163.8,41658.0,162.3494,162.4585,162.1809,162.3494,41658.0
2019-03-19 15:30:00,163.8,163.8,163.49,163.64,64940.0,162.3494,162.3494,162.0422,162.1908,64940.0
2019-03-19 15:35:00,163.63,163.63,163.33,163.41,41157.0,162.1809,162.1809,161.8836,161.9629,41157.0
2019-03-19 15:40:00,163.37,163.37,163.18,163.3,43521.0,161.9232,161.9232,161.7349,161.8539,43521.0
2019-03-19 15:45:00,163.3,163.85,163.27,163.84,47746.0,161.8539,162.399,161.8241,162.3891,47746.0
2019-03-19 15:50:00,163.88,163.9,163.65,163.68,107237.0,162.4287,162.4485,162.2008,162.2305,107237.0
2019-03-19 15:55:00,163.72,164.04,163.72,163.96,202538.0,162.2701,162.5873,162.2701,162.508,202538.0
2019-03-20 09:30:00,163.84,163.98,163.18,163.26,103685.0,162.3891,162.5278,161.7349,161.8142,103685.0
2019-03-20 09:35:00,163.36,163.53,163.03,163.42,63044.0,161.9133,162.0818,161.5862,161.9728,63044.0
2019-03-20 09:40:00,163.42,163.42,162.78,163.13,69842.0,161.9728,161.9728,161.3385,161.6854,69842.0
2019-03-20 09:45:00,163.16,163.3,162.9,163.18,47741.0,161.7151,161.8539,161.4574,161.7349,47741.0
2019-03-20 09:50:00,163.16,163.33,163.1,163.25,30489.0,161.7151,161.8836,161.6556,161.8043,30489.0
2019-03-20 09:55:00,163.22,163.32,162.94,162.99,54811.0,161.7746,161.8737,161.497,161.5466,54811.0
2019-03-20 10:00:00,163.0,163.41,162.97,163.29,30548.0,161.5565,161.9629,161.5268,161.8439,30548.0
2019-03-20 10:05:00,163.28,163.66,163.07,163.5,25787.0,161.834,162.2107,161.6259,162.0521,25787.0
2019-03-20 10:10:00,163.52,163.57,163.29,163.39,23028.0,162.0719,162.1215,161.8439,161.9431,23028.0
2019-03-20 10:15:00,163.4,163.4,163.12,163.2,22925.0,161.953,161.953,161.6755,161.7547,22925.0
2019-03-20 10:20:00,163.23,163.44,163.22,163.44,15087.0,161.7845,161.9926,161.7746,161.9926,15087.0
2019-03-20 10:25:00,163.44,163.74,163.44,163.54,24593.0,161.9926,162.29,161.9926,162.0917,24593.0
2019-03-20 10:30:00,163.52,163.59,163.32,163.38,14100.0,162.0719,162.1413,161.8737,161.9331,14100.0
2019-03-20 10:35:00,163.41,163.49,163.28,163.34,14005.0,161.9629,162.0422,161.834,161.8935,14005.0
2019-03-20 10:40:00,163.35,163.4,163.16,163.26,24138.0,161.9034,161.953,161.7151,161.8142,24138.0
2019-03-20 10:45:00,163.25,163.31,163.13,163.26,21154.0,161.8043,161.8638,161.6854,161.8142,21154.0
2019-03-20 10:50:00,163.25,163.25,162.86,162.86,62435.0,161.8043,161.8043,161.4178,161.4178,62435.0
2019-03-20 10:55:00,162.9,163.03,162.62,162.7,32334.0,161.4574,161.5862,161.1799,161.2592,32334.0
2019-03-20 11:00:00,162.72,162.75,162.37,162.42,50217.0,161.279,161.3087,160.9321,160.9817,50217.0
2019-03-20 11:05:00,162.44,162.65,162.32,162.64,51712.0,161.0015,161.2096,160.8825,161.1997,51712.0
2019-03-20 11:10:00,162.65,162.7,162.46,162.47,29592.0,161.2096,161.2592,161.0213,161.0312,29592.0
2019-03-20 11:15:00,162.46,162.48,162.27,162.35,34580.0,161.0213,161.0411,160.833,160.9123,34580.0
2019-03-20 11:20:00,162.34,162.43,162.28,162.3,19531.0,160.9024,160.9916,160.8429,160.8627,19531.0
2019-03-20 11:25:00,162.3,162.31,162.09,162.13,23986.0,160.8627,160.8726,160.6546,160.6942,23986.0
2019-03-20 11:30:00,162.13,162.24,161.92,162.17,44610.0,160.6942,160.8032,160.4861,160.7339,44610.0
2019-03-20 11:35:00,162.14,162.14,161.87,161.96,45244.0,160.7041,160.7041,160.4365,160.5257,45244.0
2019-03-20 11:40:00,161.99,161.99,161.71,161.89,34729.0,160.5555,160.5555,160.2779,160.4563,34729.0
2019-03-20 11:45:00,161.88,161.98,161.53,161.58,43509.0,160.4464,160.5455,160.0995,160.1491,43509.0
2019-03-20 11:50:00,161.58,161.84,161.58,161.73,19684.0,160.1491,160.4068,160.1491,160.2978,19684.0
2019-03-20 11:55:00,161.74,161.75,161.51,161.61,32984.0,160.3077,160.3176,160.0797,160.1788,32984.0
2019-03-20 12:00:00,161.62,161.97,161.6,161.97,40525.0,160.1887,160.5356,160.1689,160.5356,40525.0
2019-03-20 12:05:00,161.96,162.45,161.93,162.42,43804.0,160.5257,161.0114,160.496,160.9817,43804.0
2019-03-20 12:10:00,162.4,162.4,162.18,162.27,29568.0,160.9618,160.9618,160.7438,160.833,29568.0
2019-03-20 12:15:00,162.3,162.4,162.17,162.23,15757.0,160.8627,160.9618,160.7339,160.7933,15757.0
2019-03-20 12:20:00,162.22,162.37,162.19,162.35,7687.0,160.7834,160.9321,160.7537,160.9123,7687.0
2019-03-20 12:25:00,162.32,162.57,162.31,162.4,20736.0,160.8825,161.1303,160.8726,160.9618,20736.0
2019-03-20 12:30:00,162.43,162.44,161.91,161.96,54875.0,160.9916,161.0015,160.4762,160.5257,54875.0
2019-03-20 12:35:00,161.94,161.94,161.71,161.89,20017.0,160.5059,160.5059,160.2779,160.4563,20017.0
2019-03-20 12:40:00,161.92,162.06,161.86,161.99,17722.0,160.4861,160.6248,160.4266,160.5555,17722.0
2019-03-20 12:45:00,161.97,162.16,161.94,162.07,19174.0,160.5356,160.724,160.5059,160.6347,19174.0
2019-03-20 12:50:00,162.09,162.2,161.92,162.08,24796.0,160.6546,160.7636,160.4861,160.6447,24796.0
2019-03-20 12:55:00,162.03,162.25,161.95,162.25,18134.0,160.5951,160.8132,160.5158,160.8132,18134.0
2019-03-20 13:00:00,162.22,162.27,162.15,162.2,13392.0,160.7834,160.833,160.714,160.7636,13392.0
2019-03-20 13:05:00,162.24,162.3,162.2,162.27,8342.0,160.8032,160.8627,160.7636,160.833,8342.0
2019-03-20 13:10:00,162.26,162.4,162.26,162.31,11178.0,160.8231,160.9618,160.8231,160.8726,11178.0
2019-03-20 13:15:00,162.34,162.37,162.19,162.28,19994.0,160.9024,160.9321,160.7537,160.8429,19994.0
2019-03-20 13:20:00,162.31,162.31,162.14,162.21,9941.0,160.8726,160.8726,160.7041,160.7735,9941.0
2019-03-20 13:25:00,162.18,162.32,162.17,162.27,10630.0,160.7438,160.8825,160.7339,160.833,10630.0
2019-03-20 13:30:00,162.28,162.46,162.26,162.43,15274.0,160.8429,161.0213,160.8231,160.9916,15274.0
2019-03-20 13:35:00,162.44,162.45,162.34,162.41,14512.0,161.0015,161.0114,160.9024,160.9717,14512.0
2019-03-20 13:40:00,162.41,162.44,162.33,162.39,5896.0,160.9717,161.0015,160.8924,160.9519,5896.0
2019-03-20 13:45:00,162.41,162.42,162.29,162.39,9203.0,160.9717,160.9817,160.8528,160.9519,9203.0
2019-03-20 13:50:00,162.38,162.4,162.28,162.34,11853.0,160.942,160.9618,160.8429,160.9024,11853.0
2019-03-20 13:55:00,162.32,162.5,162.3,162.47,17153.0,160.8825,161.0609,160.8627,161.0312,17153.0
2019-03-20 14:00:00,162.52,163.63,162.52,163.51,82164.0,161.0808,162.1809,161.0808,162.062,82164.0
2019-03-20 14:05:00,163.52,163.88,163.18,163.4,83058.0,162.0719,162.4287,161.7349,161.953,83058.0
2019-03-20 14:10:00,163.48,163.99,163.44,163.97,70485.0,162.0323,162.5377,161.9926,162.5179,70485.0
2019-03-20 14:15:00,163.91,163.96,163.44,163.48,26328.0,162.4585,162.508,161.9926,162.0323,26328.0
2019-03-20 14:20:00,163.48,164.02,163.46,163.93,74432.0,162.0323,162.5675,162.0124,162.4783,74432.0
2019-03-20 14:25:00,163.95,164.47,163.94,164.42,76140.0,162.4981,163.0135,162.4882,162.9639,76140.0
2019-03-20 14:30:00,164.37,164.65,164.26,164.63,79558.0,162.9144,163.1919,162.8054,163.1721,79558.0
2019-03-20 14:35:00,164.6,164.9,164.55,164.84,63011.0,163.1423,163.4397,163.0928,163.3802,63011.0
2019-03-20 14:40:00,164.86,164.89,164.59,164.72,37858.0,163.4,163.4298,163.1324,163.2613,37858.0
2019-03-20 14:45:00,164.7,164.95,164.63,164.65,50648.0,163.2415,163.4892,163.1721,163.1919,50648.0
2019-03-20 14:50:00,164.66,164.75,164.37,164.38,20336.0,163.2018,163.291,162.9144,162.9243,20336.0
2019-03-20 14:55:00,164.36,164.4,164.06,164.28,49753.0,162.9045,162.9441,162.6071,162.8252,49753.0
2019-03-20 15:00:00,164.28,164.48,163.77,163.8,39862.0,162.8252,163.0234,162.3197,162.3494,39862.0
2019-03-20 15:05:00,163.78,163.97,163.63,163.97,37163.0,162.3296,162.5179,162.1809,162.5179,37163.0
2019-03-20 15:10:00,164.02,164.08,163.75,163.91,25399.0,162.5675,162.6269,162.2999,162.4585,25399.0
2019-03-20 15:15:00,163.93,163.97,163.85,163.91,19464.0,162.4783,162.5179,162.399,162.4585,19464.0
2019-03-20 15:20:00,163.91,163.94,163.7,163.71,40515.0,162.4585,162.4882,162.2503,162.2602,40515.0
2019-03-20 15:25:00,163.72,163.73,163.55,163.67,23779.0,162.2701,162.28,162.1016,162.2206,23779.0
2019-03-20 15:30:00,163.62,163.63,163.03,163.18,39234.0,162.171,162.1809,161.5862,161.7349,39234.0
2019-03-20 15:35:00,163.21,163.61,163.2,163.45,41711.0,161.7647,162.1611,161.7547,162.0025,41711.0
2019-03-20 15:40:00,163.44,163.64,163.39,163.56,47395.0,161.9926,162.1908,161.9431,162.1116,47395.0
2019-03-20 15:45:00,163.54,163.98,163.51,163.74,55146.0,162.0917,162.5278,162.062,162.29,55146.0
2019-03-20 15:50:00,163.74,163.74,163.25,163.41,50645.0,162.29,162.29,161.8043,161.9629,50645.0
2019-03-20 15:55:00,163.38,163.62,163.14,163.47,186166.0,161.9331,162.171,161.6953,162.0224,186166.0
2019-03-21 09:30:00,163.17,163.54,162.75,163.46,86623.0,161.725,162.0917,161.3087,162.0124,86623.0
2019-03-21 09:35:00,163.58,164.56,163.45,164.55,42436.0,162.1314,163.1027,162.0025,163.0928,42436.0
2019-03-21 09:40:00,164.53,164.75,164.16,164.5,38280.0,163.073,163.291,162.7062,163.0432,38280.0
2019-03-21 09:45:00,164.45,164.88,164.35,164.8,43787.0,162.9937,163.4199,162.8946,163.3406,43787.0
2019-03-21 09:50:00,164.85,165.4,164.71,165.26,169135.0,163.3901,163.9353,163.2514,163.7965,169135.0
2019-03-21 09:55:00,165.21,165.36,164.81,164.81,43143.0,163.7469,163.8956,163.3505,163.3505,43143.0
2019-03-21 10:00:00,164.85,165.0,164.64,164.9,20883.0,163.3901,163.5388,163.182,163.4397,20883.0
2019-03-21 10:05:00,164.84,165.13,164.52,164.71,28281.0,163.3802,163.6677,163.0631,163.2514,28281.0
2019-03-21 10:10:00,164.73,164.91,164.59,164.61,17192.0,163.2712,163.4496,163.1324,163.1523,17192.0
2019-03-21 10:15:00,164.62,164.86,164.51,164.8,33750.0,163.1622,163.4,163.0531,163.3406,33750.0
2019-03-21 10:20:00,164.66,164.89,164.5,164.81,11107.0,163.2018,163.4298,163.0432,163.3505,11107.0
2019-03-21 10:25:00,164.82,165.05,164.82,164.94,43524.0,163.3604,163.5884,163.3604,163.4793,43524.0
2019-03-21 10:30:00,164.94,165.2,164.89,165.2,34713.0,163.4793,163.737,163.4298,163.737,34713.0
2019-03-21 10:35:00,165.2,165.4,165.01,165.4,33980.0,163.737,163.9353,163.5487,163.9353,33980.0
2019-03-21 10:40:00,165.4,165.43,164.99,165.0,42852.0,163.9353,163.965,163.5289,163.5388,42852.0
2019-03-21 10:45:00,165.0,165.05,164.81,164.89,21699.0,163.5388,163.5884,163.3505,163.4298,21699.0
2019-03-21 10:50:00,164.87,165.35,164.87,165.35,49460.0,163.41,163.8857,163.41,163.8857,49460.0
2019-03-21 10:55:00,165.37,165.39,165.11,165.31,31989.0,163.9055,163.9253,163.6478,163.8461,31989.0
2019-03-21 11:00:00,165.31,165.53,165.2,165.5,41940.0,163.8461,164.0641,163.737,164.0344,41940.0
2019-03-21 11:05:00,165.5,165.5,165.06,165.14,22007.0,164.0344,164.0344,163.5983,163.6776,22007.0
2019-03-21 11:10:00,165.15,165.3,165.12,165.21,23704.0,163.6875,163.8361,163.6577,163.7469,23704.0
2019-03-21 11:15:00,165.21,165.3,165.02,165.03,22049.0,163.7469,163.8361,163.5586,163.5685,22049.0
2019-03-21 11:20:00,165.02,165.27,165.01,165.16,20894.0,163.5586,163.8064,163.5487,163.6974,20894.0
2019-03-21 11:25:00,165.15,165.17,164.83,164.83,20475.0,163.6875,163.7073,163.3703,163.3703,20475.0
2019-03-21 11:30:00,164.83,164.9,164.65,164.8,19634.0,163.3703,163.4397,163.1919,163.3406,19634.0
2019-03-21 11:35:00,164.76,164.92,164.74,164.82,24480.0,163.3009,163.4595,163.2811,163.3604,24480.0
2019-03-21 11:40:00,164.79,165.09,164.78,164.84,29041.0,163.3307,163.628,163.3208,163.3802,29041.0
2019-03-21 11:45:00,164.86,165.23,164.85,165.05,18976.0,163.4,163.7668,163.3901,163.5884,18976.0
2019-03-21 11:50:00,165.05,165.14,165.02,165.14,10552.0,163.5884,163.6776,163.5586,163.6776,10552.0
2019-03-21 11:55:00,165.15,165.42,165.07,165.41,21252.0,163.6875,163.9551,163.6082,163.9452,21252.0
2019-03-21 12:00:00,165.36,165.39,165.23,165.3,21887.0,163.8956,163.9253,163.7668,163.8361,21887.0
2019-03-21 12:05:00,165.33,165.44,165.22,165.32,32478.0,163.8659,163.9749,163.7569,163.856,32478.0
2019-03-21 12:10:00,165.32,165.48,165.28,165.46,19695.0,163.856,164.0146,163.8163,163.9947,19695.0
2019-03-21 12:15:00,165.44,165.5,165.18,165.23,21260.0,163.9749,164.0344,163.7172,163.7668,21260.0
2019-03-21 12:20:00,165.21,165.5,165.19,165.36,47108.0,163.7469,164.0344,163.7271,163.8956,47108.0
2019-03-21 12:25:00,165.37,165.38,164.98,165.05,42863.0,163.9055,163.9154,163.519,163.5884,42863.0
2019-03-21 12:30:00,165.08,165.23,164.93,165.18,36544.0,163.6181,163.7668,163.4694,163.7172,36544.0
2019-03-21 12:35:00,165.22,165.28,164.93,165.19,24956.0,163.7569,163.8163,163.4694,163.7271,24956.0
2019-03-21 12:40:00,165.19,165.3,165.14,165.25,19463.0,163.7271,163.8361,163.6776,163.7866,19463.0
2019-03-21 12:45:00,165.24,165.33,165.04,165.2,38317.0,163.7767,163.8659,163.5784,163.737,38317.0
2019-03-21 12:50:00,165.2,165.36,165.1,165.19,32797.0,163.737,163.8956,163.6379,163.7271,32797.0
2019-03-21 12:55:00,165.19,165.24,165.04,165.24,19306.0,163.7271,163.7767,163.5784,163.7767,19306.0
2019-03-21 13:00:00,165.24,165.49,165.21,165.44,21124.0,163.7767,164.0245,163.7469,163.9749,21124.0
2019-03-21 13:05:00,165.49,165.6,165.45,165.54,38726.0,164.0245,164.1335,163.9848,164.074,38726.0
2019-03-21 13:10:00,165.53,165.75,165.51,165.61,31968.0,164.0641,164.2822,164.0443,164.1434,31968.0
2019-03-21 13:15:00,165.62,165.68,165.56,165.57,24092.0,164.1533,164.2128,164.0938,164.1038,24092.0
2019-03-21 13:20:00,165.6,165.7,165.52,165.68,19567.0,164.1335,164.2326,164.0542,164.2128,19567.0
2019-03-21 13:25:00,165.66,165.84,165.65,165.81,30408.0,164.193,164.3714,164.183,164.3416,30408.0
2019-03-21 13:30:00,165.78,165.96,165.77,165.87,23848.0,164.3119,164.4903,164.302,164.4011,23848.0
2019-03-21 13:35:00,165.86,165.92,165.6,165.64,48165.0,164.3912,164.4507,164.1335,164.1731,48165.0
2019-03-21 13:40:00,165.67,165.75,165.63,165.73,13180.0,164.2029,164.2822,164.1632,164.2623,13180.0
2019-03-21 13:45:00,165.75,165.83,165.63,165.82,12998.0,164.2822,164.3615,164.1632,164.3515,12998.0
2019-03-21 13:50:00,165.84,165.89,165.75,165.85,16611.0,164.3714,164.4209,164.2822,164.3813,16611.0
2019-03-21 13:55:00,165.84,165.85,165.67,165.75,11622.0,164.3714,164.3813,164.2029,164.2822,11622.0
2019-03-21 14:00:00,165.75,165.95,165.75,165.93,15161.0,164.2822,164.4804,164.2822,164.4606,15161.0
2019-03-21 14:05:00,165.93,166.0,165.89,166.0,72127.0,164.4606,164.5299,164.4209,164.5299,72127.0
2019-03-21 14:10:00,166.0,166.0,165.91,165.93,38219.0,164.5299,164.5299,164.4407,164.4606,38219.0
2019-03-21 14:15:00,165.95,166.35,165.91,166.35,157365.0,164.4804,164.8768,164.4407,164.8768,157365.0
2019-03-21 14:20:00,166.35,166.63,166.35,166.52,38263.0,164.8768,165.1544,164.8768,165.0453,38263.0
2019-03-21 14:25:00,166.51,166.55,166.2,166.25,38947.0,165.0354,165.0751,164.7282,164.7777,38947.0
2019-03-21 14:30:00,166.28,166.5,166.26,166.41,13281.0,164.8075,165.0255,164.7876,164.9363,13281.0
2019-03-21 14:35:00,166.43,166.51,166.35,166.47,14830.0,164.9561,165.0354,164.8768,164.9958,14830.0
2019-03-21 14:40:00,166.45,166.71,166.42,166.62,42209.0,164.976,165.2337,164.9462,165.1445,42209.0
2019-03-21 14:45:00,166.64,166.68,166.45,166.65,46548.0,165.1643,165.2039,164.976,165.1742,46548.0
2019-03-21 14:50:00,166.66,166.74,166.53,166.65,55193.0,165.1841,165.2634,165.0553,165.1742,55193.0
2019-03-21 14:55:00,166.62,166.66,166.56,166.6,27405.0,165.1445,165.1841,165.085,165.1246,27405.0
2019-03-21 15:00:00,166.61,166.63,166.48,166.54,55547.0,165.1345,165.1544,165.0057,165.0652,55547.0
2019-03-21 15:05:00,166.57,166.91,166.57,166.74,83504.0,165.0949,165.4319,165.0949,165.2634,83504.0
2019-03-21 15:10:00,166.73,166.74,166.32,166.36,60627.0,165.2535,165.2634,164.8471,164.8868,60627.0
2019-03-21 15:15:00,166.41,166.59,166.33,166.56,90866.0,164.9363,165.1147,164.857,165.085,90866.0
2019-03-21 15:20:00,166.58,166.78,166.54,166.77,23277.0,165.1048,165.303,165.0652,165.2931,23277.0
2019-03-21 15:25:00,166.76,166.8,166.54,166.59,45280.0,165.2832,165.3229,165.0652,165.1147,45280.0
2019-03-21 15:30:00,166.62,166.8,166.58,166.72,35689.0,165.1445,165.3229,165.1048,165.2436,35689.0
2019-03-21 15:35:00,166.72,166.75,166.57,166.68,62209.0,165.2436,165.2733,165.0949,165.2039,62209.0
2019-03-21 15:40:00,166.68,166.8,166.64,166.75,64968.0,165.2039,165.3229,165.1643,165.2733,64968.0
2019-03-21 15:45:00,166.75,166.75,166.43,166.43,52862.0,165.2733,165.2733,164.9561,164.9561,52862.0
2019-03-21 15:50:00,166.42,166.56,166.32,166.45,77146.0,164.9462,165.085,164.8471,164.976,77146.0
2019-03-21 15:55:00,166.44,166.99,166.43,166.91,327416.0,164.9661,165.5112,164.9561,165.4319,327416.0
2019-03-22 09:30:00,165.96,166.49,165.58,166.36,147085.0,164.4903,165.0156,164.1137,164.8868,147085.0
2019-03-22 09:35:00,166.36,166.38,165.83,166.25,44937.0,164.8868,164.9066,164.3615,164.7777,44937.0
2019-03-22 09:40:00,166.29,166.29,165.6,165.64,54995.0,164.8174,164.8174,164.1335,164.1731,54995.0
2019-03-22 09:45:00,165.55,165.55,164.2,164.4,89184.0,164.0839,164.0839,162.7459,162.9441,89184.0
2019-03-22 09:50:00,164.4,164.98,164.03,164.05,37515.0,162.9441,163.519,162.5774,162.5972,37515.0
2019-03-22 09:55:00,164.03,164.18,163.64,164.1,65737.0,162.5774,162.7261,162.1908,162.6468,65737.0
2019-03-22 10:00:00,164.17,164.53,164.03,164.26,44970.0,162.7162,163.073,162.5774,162.8054,44970.0
2019-03-22 10:05:00,164.29,164.75,164.25,164.61,80836.0,162.8351,163.291,162.7954,163.1523,80836.0
2019-03-22 10:10:00,164.57,165.36,164.34,165.29,84684.0,163.1126,163.8956,162.8846,163.8262,84684.0
2019-03-22 10:15:00,165.32,165.63,165.25,165.6,61178.0,163.856,164.1632,163.7866,164.1335,61178.0
2019-03-22 10:20:00,165.66,165.71,165.22,165.29,31866.0,164.193,164.2425,163.7569,163.8262,31866.0
2019-03-22 10:25:00,165.26,165.33,164.81,165.07,43931.0,163.7965,163.8659,163.3505,163.6082,43931.0
2019-03-22 10:30:00,165.13,165.28,164.92,164.92,31958.0,163.6677,163.8163,163.4595,163.4595,31958.0
2019-03-22 10:35:00,164.95,165.14,164.81,164.96,22776.0,163.4892,163.6776,163.3505,163.4992,22776.0
2019-03-22 10:40:00,164.98,164.98,164.5,164.72,44170.0,163.519,163.519,163.0432,163.2613,44170.0
2019-03-22 10:45:00,164.69,164.69,164.27,164.33,51407.0,163.2315,163.2315,162.8153,162.8747,51407.0
2019-03-22 10:50:00,164.31,164.5,164.19,164.47,29030.0,162.8549,163.0432,162.736,163.0135,29030.0
2019-03-22 10:55:00,164.49,164.74,164.25,164.31,33919.0,163.0333,163.2811,162.7954,162.8549,33919.0
2019-03-22 11:00:00,164.29,164.3,163.94,163.99,87714.0,162.8351,162.845,162.4882,162.5377,87714.0
2019-03-22 11:05:00,164.03,164.08,163.71,163.76,52693.0,162.5774,162.6269,162.2602,162.3098,52693.0
2019-03-22 11:10:00,163.78,163.82,163.54,163.8,43495.0,162.3296,162.3693,162.0917,162.3494,43495.0
2019-03-22 11:15:00,163.77,163.79,163.22,163.38,69196.0,162.3197,162.3395,161.7746,161.9331,69196.0
2019-03-22 11:20:00,163.33,163.33,163.02,163.09,74098.0,161.8836,161.8836,161.5763,161.6457,74098.0
2019-03-22 11:25:00,163.1,163.54,162.9,163.07,123483.0,161.6556,162.0917,161.4574,161.6259,123483.0
2019-03-22 11:30:00,163.03,163.34,162.75,162.75,44160.0,161.5862,161.8935,161.3087,161.3087,44160.0
2019-03-22 11:35:00,162.8,163.09,162.51,162.61,69184.0,161.3583,161.6457,161.0709,161.17,69184.0
2019-03-22 11:40:00,162.59,162.81,162.07,162.16,74481.0,161.1501,161.3682,160.6347,160.724,74481.0
2019-03-22 11:45:00,162.08,162.47,161.73,162.42,78661.0,160.6447,161.0312,160.2978,160.9817,78661.0
2019-03-22 11:50:00,162.38,162.47,161.77,161.87,47215.0,160.942,161.0312,160.3374,160.4365,47215.0
2019-03-22 11:55:00,161.85,162.09,161.36,161.39,74809.0,160.4167,160.6546,159.931,159.9608,74809.0
2019-03-22 12:00:00,161.41,162.14,161.41,162.11,72080.0,159.9806,160.7041,159.9806,160.6744,72080.0
2019-03-22 12:05:00,162.08,162.35,161.94,162.05,57815.0,160.6447,160.9123,160.5059,160.6149,57815.0
2019-03-22 12:10:00,162.07,162.08,161.81,161.89,40717.0,160.6347,160.6447,160.3771,160.4563,40717.0
2019-03-22 12:15:00,161.87,162.24,161.82,162.12,27032.0,160.4365,160.8032,160.387,160.6843,27032.0
2019-03-22 12:20:00,162.1,162.58,162.09,162.33,34055.0,160.6645,161.1402,160.6546,160.8924,34055.0
2019-03-22 12:25:00,162.32,162.47,162.1,162.3,31838.0,160.8825,161.0312,160.6645,160.8627,31838.0
2019-03-22 12:30:00,162.25,162.5,162.1,162.45,29492.0,160.8132,161.0609,160.6645,161.0114,29492.0
2019-03-22 12:35:00,162.45,162.45,162.1,162.14,19606.0,161.0114,161.0114,160.6645,160.7041,19606.0
2019-03-22 12:40:00,162.13,162.2,161.78,161.85,27053.0,160.6942,160.7636,160.3473,160.4167,27053.0
2019-03-22 12:45:00,161.87,162.06,161.79,161.97,30048.0,160.4365,160.6248,160.3572,160.5356,30048.0
2019-03-22 12:50:00,161.96,162.45,161.93,162.42,23989.0,160.5257,161.0114,160.496,160.9817,23989.0
2019-03-22 12:55:00,162.42,162.47,162.22,162.39,17536.0,160.9817,161.0312,160.7834,160.9519,17536.0
2019-03-22 13:00:00,162.4,162.62,162.33,162.46,24207.0,160.9618,161.1799,160.8924,161.0213,24207.0
2019-03-22 13:05:00,162.43,162.72,162.41,162.71,21785.0,160.9916,161.279,160.9717,161.2691,21785.0
2019-03-22 13:10:00,162.69,162.71,162.43,162.59,23819.0,161.2493,161.2691,160.9916,161.1501,23819.0
2019-03-22 13:15:00,162.58,162.6,162.38,162.42,22559.0,161.1402,161.1601,160.942,160.9817,22559.0
2019-03-22 13:20:00,162.42,162.5,162.09,162.22,25065.0,160.9817,161.0609,160.6546,160.7834,25065.0
2019-03-22 13:25:00,162.22,162.29,161.93,162.13,19262.0,160.7834,160.8528,160.496,160.6942,19262.0
2019-03-22 13:30:00,162.13,162.49,162.06,162.24,27296.0,160.6942,161.051,160.6248,160.8032,27296.0
2019-03-22 13:35:00,162.2,162.3,162.09,162.17,10408.0,160.7636,160.8627,160.6546,160.7339,10408.0
2019-03-22 13:40:00,162.23,162.39,162.12,162.38,14024.0,160.7933,160.9519,160.6843,160.942,14024.0
2019-03-22 13:45:00,162.37,162.37,162.09,162.09,7902.0,160.9321,160.9321,160.6546,160.6546,7902.0
2019-03-22 13:50:00,162.08,162.12,161.77,161.82,17059.0,160.6447,160.6843,160.3374,160.387,17059.0
2019-03-22 13:55:00,161.83,161.88,161.64,161.7,27484.0,160.3969,160.4464,160.2086,160.268,27484.0
2019-03-22 14:00:00,161.68,161.98,161.67,161.97,26464.0,160.2482,160.5455,160.2383,160.5356,26464.0
2019-03-22 14:05:00,161.99,162.07,161.83,162.0,17195.0,160.5555,160.6347,160.3969,160.5654,17195.0
2019-03-22 14:10:00,161.99,162.28,161.98,162.25,15304.0,160.5555,160.8429,160.5455,160.8132,15304.0
2019-03-22 14:15:00,162.24,162.44,162.19,162.26,13865.0,160.8032,161.0015,160.7537,160.8231,13865.0
2019-03-22 14:20:00,162.32,162.5,162.28,162.31,12793.0,160.8825,161.0609,160.8429,160.8726,12793.0
2019-03-22 14:25:00,162.32,162.48,162.26,162.36,22040.0,160.8825,161.0411,160.8231,160.9222,22040.0
2019-03-22 14:30:00,162.36,162.44,161.94,161.97,35484.0,160.9222,161.0015,160.5059,160.5356,35484.0
2019-03-22 14:35:00,161.97,162.31,161.88,162.29,26187.0,160.5356,160.8726,160.4464,160.8528,26187.0
2019-03-22 14:40:00,162.3,162.46,162.25,162.34,23410.0,160.8627,161.0213,160.8132,160.9024,23410.0
2019-03-22 14:45:00,162.34,162.79,162.33,162.66,27812.0,160.9024,161.3484,160.8924,161.2195,27812.0
2019-03-22 14:50:00,162.66,162.91,162.64,162.68,36097.0,161.2195,161.4673,161.1997,161.2393,36097.0
2019-03-22 14:55:00,162.71,162.82,162.65,162.65,23576.0,161.2691,161.3781,161.2096,161.2096,23576.0
2019-03-22 15:00:00,162.71,162.91,162.51,162.52,43584.0,161.2691,161.4673,161.0709,161.0808,43584.0
2019-03-22 15:05:00,162.54,162.73,162.52,162.65,18406.0,161.1006,161.2889,161.0808,161.2096,18406.0
2019-03-22 15:10:00,162.66,162.71,162.39,162.39,23963.0,161.2195,161.2691,160.9519,160.9519,23963.0
2019-03-22 15:15:00,162.38,162.53,162.2,162.32,31849.0,160.942,161.0907,160.7636,160.8825,31849.0
2019-03-22 15:20:00,162.29,162.41,162.23,162.38,52397.0,160.8528,160.9717,160.7933,160.942,52397.0
2019-03-22 15:25:00,162.37,162.43,161.94,161.94,35103.0,160.9321,160.9916,160.5059,160.5059,35103.0
2019-03-22 15:30:00,161.92,161.96,161.55,161.56,49068.0,160.4861,160.5257,160.1194,160.1293,49068.0
2019-03-22 15:35:00,161.56,161.87,161.53,161.71,52547.0,160.1293,160.4365,160.0995,160.2779,52547.0
2019-03-22 15:40:00,161.72,161.8,161.5,161.51,65715.0,160.2878,160.3671,160.0698,160.0797,65715.0
2019-03-22 15:45:00,161.5,161.9,161.5,161.9,80970.0,160.0698,160.4663,160.0698,160.4663,80970.0
2019-03-22 15:50:00,161.87,161.87,161.61,161.73,85364.0,160.4365,160.4365,160.1788,160.2978,85364.0
2019-03-22 15:55:00,161.73,161.73,161.35,161.52,300693.0,160.2978,160.2978,159.9211,160.0896,300693.0
2019-03-25 09:30:00,160.23,160.69,159.22,160.1,188679.0,158.811,159.267,157.81,158.6822,188679.0
2019-03-25 09:35:00,160.17,161.6,160.15,161.57,57705.0,158.7516,160.1689,158.7318,160.1392,57705.0
2019-03-25 09:40:00,161.52,161.53,160.62,160.62,31823.0,160.0896,160.0995,159.1976,159.1976,31823.0
2019-03-25 09:45:00,160.58,160.63,159.48,159.48,55568.0,159.1579,159.2075,158.0677,158.0677,55568.0
2019-03-25 09:50:00,159.55,159.97,159.31,159.31,55360.0,158.1371,158.5533,157.8992,157.8992,55360.0
2019-03-25 09:55:00,159.28,159.93,159.28,159.8,80990.0,157.8695,158.5137,157.8695,158.3849,80990.0
2019-03-25 10:00:00,159.76,160.58,159.72,159.92,88936.0,158.3452,159.1579,158.3056,158.5038,88936.0
2019-03-25 10:05:00,159.9,160.47,159.9,160.2,31155.0,158.484,159.0489,158.484,158.7813,31155.0
2019-03-25 10:10:00,160.18,160.47,159.61,159.7,34313.0,158.7615,159.0489,158.1965,158.2857,34313.0
2019-03-25 10:15:00,159.61,160.16,159.39,159.95,42497.0,158.1965,158.7417,157.9785,158.5335,42497.0
2019-03-25 10:20:00,159.88,159.97,159.57,159.7,24806.0,158.4641,158.5533,158.1569,158.2857,24806.0
2019-03-25 10:25:00,159.76,160.11,159.63,160.06,26694.0,158.3452,158.6921,158.2164,158.6426,26694.0
2019-03-25 10:30:00,160.05,160.49,159.95,160.35,16665.0,158.6326,159.0687,158.5335,158.93,16665.0
2019-03-25 10:35:00,160.33,160.33,159.91,160.07,24083.0,158.9102,158.9102,158.4939,158.6525,24083.0
2019-03-25 10:40:00,159.99,160.61,159.89,160.56,29772.0,158.5732,159.1877,158.4741,159.1381,29772.0
2019-03-25 10:45:00,160.52,160.99,160.44,160.86,21011.0,159.0985,159.5643,159.0192,159.4355,21011.0
2019-03-25 10:50:00,160.96,161.39,160.96,161.2,43515.0,159.5346,159.9608,159.5346,159.7725,43515.0
2019-03-25 10:55:00,161.21,161.5,161.0,161.08,27982.0,159.7824,160.0698,159.5742,159.6535,27982.0
2019-03-25 11:00:00,161.04,161.28,160.84,160.91,26870.0,159.6139,159.8517,159.4156,159.485,26870.0
2019-03-25 11:05:00,160.91,161.13,160.9,160.9,14697.0,159.485,159.7031,159.4751,159.4751,14697.0
2019-03-25 11:10:00,160.93,160.97,160.69,160.97,13639.0,159.5048,159.5445,159.267,159.5445,13639.0
2019-03-25 11:15:00,160.94,161.08,160.88,161.0,12762.0,159.5148,159.6535,159.4553,159.5742,12762.0
2019-03-25 11:20:00,160.97,161.23,160.88,161.17,60755.0,159.5445,159.8022,159.4553,159.7427,60755.0
2019-03-25 11:25:00,161.24,161.5,161.2,161.38,22184.0,159.8121,160.0698,159.7725,159.9509,22184.0
2019-03-25 11:30:00,161.36,161.36,160.74,160.8,36474.0,159.931,159.931,159.3165,159.376,36474.0
2019-03-25 11:35:00,160.88,161.34,160.76,161.34,37327.0,159.4553,159.9112,159.3364,159.9112,37327.0
2019-03-25 11:40:00,161.36,161.36,160.78,160.78,15506.0,159.931,159.931,159.3562,159.3562,15506.0
2019-03-25 11:45:00,160.78,160.9,160.47,160.5,14580.0,159.3562,159.4751,159.0489,159.0787,14580.0
2019-03-25 11:50:00,160.49,160.8,160.49,160.74,31922.0,159.0687,159.376,159.0687,159.3165,31922.0
2019-03-25 11:55:00,160.72,160.8,160.41,160.53,44557.0,159.2967,159.376,158.9895,159.1084,44557.0
2019-03-25 12:00:00,160.54,160.72,160.4,160.72,12726.0,159.1183,159.2967,158.9795,159.2967,12726.0
2019-03-25 12:05:00,160.72,160.95,160.71,160.89,16107.0,159.2967,159.5247,159.2868,159.4652,16107.0
2019-03-25 12:10:00,160.89,161.09,160.83,160.97,16923.0,159.4652,159.6634,159.4057,159.5445,16923.0
2019-03-25 12:15:00,160.96,161.23,160.86,161.17,10814.0,159.5346,159.8022,159.4355,159.7427,10814.0
2019-03-25 12:20:00,161.17,161.21,161.05,161.15,19629.0,159.7427,159.7824,159.6238,159.7229,19629.0
2019-03-25 12:25:00,161.17,161.28,161.03,161.03,10859.0,159.7427,159.8517,159.604,159.604,10859.0
2019-03-25 12:30:00,161.04,161.04,160.63,160.68,11879.0,159.6139,159.6139,159.2075,159.2571,11879.0
2019-03-25 12:35:00,160.68,160.69,160.35,160.47,12168.0,159.2571,159.267,158.93,159.0489,12168.0
2019-03-25 12:40:00,160.44,160.54,160.36,160.51,11768.0,159.0192,159.1183,158.9399,159.0886,11768.0
2019-03-25 12:45:00,160.46,160.53,160.38,160.39,15109.0,159.039,159.1084,158.9597,158.9696,15109.0
2019-03-25 12:50:00,160.44,160.69,160.42,160.62,22510.0,159.0192,159.267,158.9994,159.1976,22510.0
2019-03-25 12:55:00,160.63,160.73,160.52,160.67,11241.0,159.2075,159.3066,159.0985,159.2471,11241.0
2019-03-25 13:00:00,160.73,160.79,160.41,160.49,16011.0,159.3066,159.3661,158.9895,159.0687,16011.0
2019-03-25 13:05:00,160.44,160.7,160.37,160.58,14376.0,159.0192,159.2769,158.9498,159.1579,14376.0
2019-03-25 13:10:00,160.55,161.07,160.55,161.0,7301.0,159.1282,159.6436,159.1282,159.5742,7301.0
2019-03-25 13:15:00,160.94,160.94,160.65,160.8,7466.0,159.5148,159.5148,159.2273,159.376,7466.0
2019-03-25 13:20:00,160.76,160.79,160.49,160.6,11219.0,159.3364,159.3661,159.0687,159.1778,11219.0
2019-03-25 13:25:00,160.66,160.66,160.36,160.45,10210.0,159.2372,159.2372,158.9399,159.0291,10210.0
2019-03-25 13:30:00,160.44,160.48,160.2,160.4,19777.0,159.0192,159.0588,158.7813,158.9795,19777.0
2019-03-25 13:35:00,160.36,160.55,160.34,160.45,12225.0,158.9399,159.1282,158.9201,159.0291,12225.0
2019-03-25 13:40:00,160.48,160.51,160.32,160.41,13106.0,159.0588,159.0886,158.9002,158.9895,13106.0
2019-03-25 13:45:00,160.37,160.42,159.93,160.01,21935.0,158.9498,158.9994,158.5137,158.593,21935.0
2019-03-25 13:50:00,160.05,160.11,159.92,159.93,18338.0,158.6326,158.6921,158.5038,158.5137,18338.0
2019-03-25 13:55:00,159.89,160.12,159.88,160.06,15215.0,158.4741,158.702,158.4641,158.6426,15215.0
2019-03-25 14:00:00,160.01,160.34,160.0,160.21,10894.0,158.593,158.9201,158.5831,158.7912,10894.0
2019-03-25 14:05:00,160.18,160.27,160.12,160.2,11520.0,158.7615,158.8507,158.702,158.7813,11520.0
2019-03-25 14:10:00,160.17,160.44,160.13,160.37,20203.0,158.7516,159.0192,158.7119,158.9498,20203.0
2019-03-25 14:15:00,160.43,160.51,160.06,160.18,11643.0,159.0093,159.0886,158.6426,158.7615,11643.0
2019-03-25 14:20:00,160.23,160.31,160.18,160.19,8342.0,158.811,158.8903,158.7615,158.7714,8342.0
2019-03-25 14:25:00,160.18,160.41,160.13,160.35,14592.0,158.7615,158.9895,158.7119,158.93,14592.0
2019-03-25 14:30:00,160.38,160.5,160.34,160.5,15827.0,158.9597,159.0787,158.9201,159.0787,15827.0
2019-03-25 14:35:00,160.49,160.6,160.44,160.54,12950.0,159.0687,159.1778,159.0192,159.1183,12950.0
2019-03-25 14:40:00,160.54,160.85,160.47,160.8,11451.0,159.1183,159.4256,159.0489,159.376,11451.0
2019-03-25 14:45:00,160.82,160.93,160.74,160.78,9503.0,159.3958,159.5048,159.3165,159.3562,9503.0
2019-03-25 14:50:00,160.8,160.86,160.66,160.73,18816.0,159.376,159.4355,159.2372,159.3066,18816.0
2019-03-25 14:55:00,160.73,160.93,160.68,160.93,13532.0,159.3066,159.5048,159.2571,159.5048,13532.0
2019-03-25 15:00:00,160.91,161.1,160.87,160.97,22801.0,159.485,159.6733,159.4454,159.5445,22801.0
2019-03-25 15:05:00,160.94,161.02,160.89,161.02,12183.0,159.5148,159.594,159.4652,159.594,12183.0
2019-03-25 15:10:00,161.02,161.39,161.02,161.36,27117.0,159.594,159.9608,159.594,159.931,27117.0
2019-03-25 15:15:00,161.36,161.4,161.18,161.19,27080.0,159.931,159.9707,159.7526,159.7625,27080.0
2019-03-25 15:20:00,161.21,161.35,161.07,161.2,42261.0,159.7824,159.9211,159.6436,159.7725,42261.0
2019-03-25 15:25:00,161.2,161.34,161.07,161.2,23147.0,159.7725,159.9112,159.6436,159.7725,23147.0
2019-03-25 15:30:00,161.24,161.29,160.88,160.92,42059.0,159.8121,159.8617,159.4553,159.4949,42059.0
2019-03-25 15:35:00,160.92,161.06,160.86,160.87,102378.0,159.4949,159.6337,159.4355,159.4454,102378.0
2019-03-25 15:40:00,160.89,161.14,160.79,161.12,28228.0,159.4652,159.713,159.3661,159.6932,28228.0
2019-03-25 15:45:00,161.12,161.19,160.88,160.88,62451.0,159.6932,159.7625,159.4553,159.4553,62451.0
2019-03-25 15:50:00,160.9,161.08,160.84,160.94,60095.0,159.4751,159.6535,159.4156,159.5148,60095.0
2019-03-25 15:55:00,160.94,161.11,160.72,160.89,138294.0,159.5148,159.6833,159.2967,159.4652,138294.0
2019-03-26 09:30:00,161.43,161.69,159.7,159.7,284017.0,160.0004,160.2581,158.2857,158.2857,284017.0
2019-03-26 09:35:00,159.69,160.01,159.47,159.81,200590.0,158.2758,158.593,158.0578,158.3948,200590.0
2019-03-26 09:40:00,159.81,159.82,159.12,159.71,139892.0,158.3948,158.4047,157.7109,158.2956,139892.0
2019-03-26 09:45:00,159.69,160.66,159.54,160.64,151943.0,158.2758,159.2372,158.1272,159.2174,151943.0
2019-03-26 09:50:00,160.66,161.48,160.66,161.23,201666.0,159.2372,160.05,159.2372,159.8022,201666.0
2019-03-26 09:55:00,161.24,161.41,161.09,161.41,148020.0,159.8121,159.9806,159.6634,159.9806,148020.0
2019-03-26 10:00:00,161.43,162.07,161.09,161.59,123775.0,160.0004,160.6347,159.6634,160.159,123775.0
2019-03-26 10:05:00,161.63,161.77,160.9,160.93,84504.0,160.1986,160.3374,159.4751,159.5048,84504.0
2019-03-26 10:10:00,160.86,161.14,160.66,160.7,72994.0,159.4355,159.713,159.2372,159.2769,72994.0
2019-03-26 10:15:00,160.69,160.77,160.28,160.41,63164.0,159.267,159.3463,158.8606,158.9895,63164.0
2019-03-26 10:20:00,160.37,160.39,160.04,160.04,96438.0,158.9498,158.9696,158.6227,158.6227,96438.0
2019-03-26 10:25:00,160.05,160.36,160.05,160.28,59857.0,158.6326,158.9399,158.6326,158.8606,59857.0
2019-03-26 10:30:00,160.28,160.32,160.08,160.15,51288.0,158.8606,158.9002,158.6624,158.7318,51288.0
2019-03-26 10:35:00,160.15,160.23,159.86,160.16,53538.0,158.7318,158.811,158.4443,158.7417,53538.0
2019-03-26 10:40:00,160.16,160.3,160.01,160.1,37901.0,158.7417,158.8804,158.593,158.6822,37901.0
2019-03-26 10:45:00,160.12,160.65,160.11,160.61,53910.0,158.702,159.2273,158.6921,159.1877,53910.0
2019-03-26 10:50:00,160.6,160.75,160.52,160.73,45653.0,159.1778,159.3264,159.0985,159.3066,45653.0
2019-03-26 10:55:00,160.76,160.93,160.5,160.55,55569.0,159.3364,159.5048,159.0787,159.1282,55569.0
2019-03-26 11:00:00,160.54,160.72,160.37,160.63,74938.0,159.1183,159.2967,158.9498,159.2075,74938.0
2019-03-26 11:05:00,160.63,160.67,160.44,160.52,96151.0,159.2075,159.2471,159.0192,159.0985,96151.0
2019-03-26 11:10:00,160.51,160.77,160.31,160.65,32471.0,159.0886,159.3463,158.8903,159.2273,32471.0
2019-03-26 11:15:00,160.64,160.76,160.09,160.09,45318.0,159.2174,159.3364,158.6723,158.6723,45318.0
2019-03-26 11:20:00,160.1,160.37,160.09,160.35,40550.0,158.6822,158.9498,158.6723,158.93,40550.0
2019-03-26 11:25:00,160.36,160.5,160.35,160.48,32905.0,158.9399,159.0787,158.93,159.0588,32905.0
2019-03-26 11:30:00,160.47,160.61,160.35,160.55,36457.0,159.0489,159.1877,158.93,159.1282,36457.0
2019-03-26 11:35:00,160.56,160.57,160.29,160.49,28525.0,159.1381,159.148,158.8705,159.0687,28525.0
2019-03-26 11:40:00,160.46,160.58,160.43,160.47,32777.0,159.039,159.1579,159.0093,159.0489,32777.0
2019-03-26 11:45:00,160.43,160.43,159.89,159.99,29458.0,159.0093,159.0093,158.4741,158.5732,29458.0
2019-03-26 11:50:00,159.98,159.98,159.36,159.39,63594.0,158.5633,158.5633,157.9487,157.9785,63594.0
2019-03-26 11:55:00,159.42,159.62,159.34,159.6,39222.0,158.0082,158.2064,157.9289,158.1866,39222.0
2019-03-26 12:00:00,159.59,159.79,159.54,159.79,56687.0,158.1767,158.3749,158.1272,158.3749,56687.0
2019-03-26 12:05:00,159.8,160.1,159.7,159.96,64779.0,158.3849,158.6822,158.2857,158.5434,64779.0
2019-03-26 12:10:00,159.95,160.04,159.87,159.91,40694.0,158.5335,158.6227,158.4542,158.4939,40694.0
2019-03-26 12:15:00,159.93,160.01,159.81,159.86,30283.0,158.5137,158.593,158.3948,158.4443,30283.0
2019-03-26 12:20:00,159.87,159.89,159.28,159.31,56253.0,158.4542,158.4741,157.8695,157.8992,56253.0
2019-03-26 12:25:00,159.31,159.38,159.2,159.2,70139.0,157.8992,157.9686,157.7902,157.7902,70139.0
2019-03-26 12:30:00,159.22,159.34,159.07,159.07,71845.0,157.81,157.9289,157.6613,157.6613,71845.0
2019-03-26 12:35:00,159.07,159.24,159.04,159.12,78524.0,157.6613,157.8298,157.6316,157.7109,78524.0
2019-03-26 12:40:00,159.11,159.17,158.95,158.99,55240.0,157.701,157.7604,157.5424,157.582,55240.0
2019-03-26 12:45:00,158.99,159.01,158.77,158.87,69516.0,157.582,157.6018,157.364,157.4631,69516.0
2019-03-26 12:50:00,158.87,159.0,158.86,158.89,54420.0,157.4631,157.5919,157.4532,157.4829,54420.0
2019-03-26 12:55:00,158.91,158.95,158.67,158.83,108252.0,157.5027,157.5424,157.2649,157.4234,108252.0
2019-03-26 13:00:00,158.8,159.05,158.61,158.99,72247.0,157.3937,157.6415,157.2054,157.582,72247.0
2019-03-26 13:05:00,158.98,159.06,158.8,159.01,123209.0,157.5721,157.6514,157.3937,157.6018,123209.0
2019-03-26 13:10:00,159.03,159.21,159.01,159.19,56250.0,157.6217,157.8001,157.6018,157.7803,56250.0
2019-03-26 13:15:00,159.2,159.27,159.15,159.18,26043.0,157.7902,157.8595,157.7406,157.7703,26043.0
2019-03-26 13:20:00,159.15,159.19,158.81,158.86,35306.0,157.7406,157.7803,157.4036,157.4532,35306.0
2019-03-26 13:25:00,158.84,158.98,158.7,158.96,38530.0,157.4334,157.5721,157.2946,157.5523,38530.0
2019-03-26 13:30:00,158.97,158.98,158.72,158.73,32457.0,157.5622,157.5721,157.3144,157.3243,32457.0
2019-03-26 13:35:00,158.74,158.77,158.49,158.59,70899.0,157.3342,157.364,157.0865,157.1856,70899.0
2019-03-26 13:40:00,158.57,158.69,158.49,158.53,28473.0,157.1657,157.2847,157.0865,157.1261,28473.0
2019-03-26 13:45:00,158.56,158.7,158.54,158.63,47589.0,157.1558,157.2946,157.136,157.2252,47589.0
2019-03-26 13:50:00,158.65,158.71,158.27,158.3,48337.0,157.245,157.3045,156.8684,156.8981,48337.0
2019-03-26 13:55:00,158.29,158.35,158.13,158.22,30818.0,156.8882,156.9477,156.7296,156.8188,30818.0
2019-03-26 14:00:00,158.2,158.3,157.95,157.98,55327.0,156.799,156.8981,156.5512,156.581,55327.0
2019-03-26 14:05:00,157.99,158.19,157.93,157.97,57724.0,156.5909,156.7891,156.5314,156.5711,57724.0
2019-03-26 14:10:00,157.96,158.06,157.89,157.95,42462.0,156.5611,156.6603,156.4918,156.5512,42462.0
2019-03-26 14:15:00,157.96,158.11,157.96,157.98,40745.0,156.5611,156.7098,156.5611,156.581,40745.0
2019-03-26 14:20:00,157.99,158.05,157.8,157.94,41718.0,156.5909,156.6504,156.4026,156.5413,41718.0
2019-03-26 14:25:00,157.94,157.97,157.66,157.7,50229.0,156.5413,156.5711,156.2638,156.3034,50229.0
2019-03-26 14:30:00,157.7,157.82,157.39,157.61,68376.0,156.3034,156.4224,155.9962,156.2142,68376.0
2019-03-26 14:35:00,157.61,157.78,157.61,157.71,51116.0,156.2142,156.3827,156.2142,156.3134,51116.0
2019-03-26 14:40:00,157.73,158.23,157.73,158.23,73783.0,156.3332,156.8288,156.3332,156.8288,73783.0
2019-03-26 14:45:00,158.23,158.27,158.04,158.1,35853.0,156.8288,156.8684,156.6404,156.6999,35853.0
2019-03-26 14:50:00,158.11,158.12,157.67,157.69,69193.0,156.7098,156.7197,156.2737,156.2935,69193.0
2019-03-26 14:55:00,157.69,158.22,157.65,158.22,55033.0,156.2935,156.8188,156.2539,156.8188,55033.0
2019-03-26 15:00:00,158.23,158.51,158.17,158.49,71692.0,156.8288,157.1063,156.7693,157.0865,71692.0
2019-03-26 15:05:00,158.52,158.76,158.44,158.65,58926.0,157.1162,157.3541,157.0369,157.245,58926.0
2019-03-26 15:10:00,158.61,158.66,158.53,158.56,55576.0,157.2054,157.2549,157.1261,157.1558,55576.0
2019-03-26 15:15:00,158.56,158.74,158.45,158.49,41723.0,157.1558,157.3342,157.0468,157.0865,41723.0
2019-03-26 15:20:00,158.5,158.6,158.4,158.52,39012.0,157.0964,157.1955,156.9973,157.1162,39012.0
2019-03-26 15:25:00,158.53,158.62,158.43,158.47,45532.0,157.1261,157.2153,157.027,157.0666,45532.0
2019-03-26 15:30:00,158.45,158.5,158.27,158.41,57201.0,157.0468,157.0964,156.8684,157.0072,57201.0
2019-03-26 15:35:00,158.4,158.52,158.27,158.33,122144.0,156.9973,157.1162,156.8684,156.9279,122144.0
2019-03-26 15:40:00,158.33,158.57,158.3,158.49,91023.0,156.9279,157.1657,156.8981,157.0865,91023.0
2019-03-26 15:45:00,158.5,158.79,158.4,158.64,83419.0,157.0964,157.3838,156.9973,157.2351,83419.0
2019-03-26 15:50:00,158.65,159.1,158.62,158.96,112551.0,157.245,157.6911,157.2153,157.5523,112551.0
2019-03-26 15:55:00,158.96,159.45,158.95,159.37,240926.0,157.5523,158.038,157.5424,157.9587,240926.0
2019-03-27 09:30:00,159.0,159.3,158.4,158.77,196498.0,157.5919,157.8893,156.9973,157.364,196498.0
2019-03-27 09:35:00,158.77,158.97,157.71,158.36,104328.0,157.364,157.5622,156.3134,156.9576,104328.0
2019-03-27 09:40:00,158.39,158.64,157.86,158.11,58294.0,156.9873,157.2351,156.462,156.7098,58294.0
2019-03-27 09:45:00,158.08,158.61,157.87,157.9,63068.0,156.6801,157.2054,156.4719,156.5017,63068.0
2019-03-27 09:50:00,157.9,158.64,157.71,157.87,122716.0,156.5017,157.2351,156.3134,156.4719,122716.0
2019-03-27 09:55:00,157.86,157.86,157.09,157.2,93093.0,156.462,156.462,155.6989,155.8079,93093.0
2019-03-27 10:00:00,157.28,157.39,156.47,156.55,154011.0,155.8872,155.9962,155.0843,155.1636,154011.0
2019-03-27 10:05:00,156.59,156.95,156.45,156.51,73696.0,155.2033,155.5601,155.0645,155.124,73696.0
2019-03-27 10:10:00,156.59,157.02,156.53,156.97,79161.0,155.2033,155.6295,155.1438,155.5799,79161.0
2019-03-27 10:15:00,156.96,156.96,156.51,156.71,82497.0,155.57,155.57,155.124,155.3222,82497.0
2019-03-27 10:20:00,156.69,156.79,156.55,156.68,74426.0,155.3024,155.4015,155.1636,155.2925,74426.0
2019-03-27 10:25:00,156.7,157.02,156.41,156.86,66406.0,155.3123,155.6295,155.0249,155.4709,66406.0
2019-03-27 10:30:00,156.81,157.14,156.63,156.81,81758.0,155.4213,155.7484,155.2429,155.4213,81758.0
2019-03-27 10:35:00,156.78,156.97,156.6,156.75,68316.0,155.3916,155.5799,155.2132,155.3619,68316.0
2019-03-27 10:40:00,156.75,156.76,155.82,155.93,115126.0,155.3619,155.3718,154.4401,154.5491,115126.0
2019-03-27 10:45:00,155.94,156.1,155.62,156.05,69072.0,154.559,154.7176,154.2419,154.6681,69072.0
2019-03-27 10:50:00,156.01,156.31,155.78,156.04,61725.0,154.6284,154.9258,154.4005,154.6582,61725.0
2019-03-27 10:55:00,156.1,156.1,155.7,155.79,130720.0,154.7176,154.7176,154.3212,154.4104,130720.0
2019-03-27 11:00:00,155.79,156.29,155.76,155.81,52564.0,154.4104,154.9059,154.3806,154.4302,52564.0
2019-03-27 11:05:00,155.81,155.82,154.82,155.08,166133.0,154.4302,154.4401,153.449,153.7067,166133.0
2019-03-27 11:10:00,155.1,155.24,154.71,154.76,93488.0,153.7265,153.8652,153.3399,153.3895,93488.0
2019-03-27 11:15:00,154.74,154.74,153.66,153.82,236413.0,153.3697,153.3697,152.2992,152.4578,236413.0
2019-03-27 11:20:00,153.83,154.3,153.67,154.17,152841.0,152.4677,152.9336,152.3091,152.8047,152841.0
2019-03-27 11:25:00,154.17,154.31,153.55,153.57,158671.0,152.8047,152.9435,152.1902,152.21,158671.0
2019-03-27 11:30:00,153.57,153.86,153.32,153.39,88784.0,152.21,152.4975,151.9622,152.0316,88784.0
2019-03-27 11:35:00,153.32,153.44,153.01,153.03,159677.0,151.9622,152.0812,151.655,151.6748,159677.0
2019-03-27 11:40:00,153.04,153.39,152.39,152.4,238302.0,151.6847,152.0316,151.0405,151.0504,238302.0
2019-03-27 11:45:00,152.37,153.28,152.37,153.06,120474.0,151.0207,151.9226,151.0207,151.7045,120474.0
2019-03-27 11:50:00,153.04,153.61,152.68,152.84,102607.0,151.6847,152.2497,151.3279,151.4865,102607.0
2019-03-27 11:55:00,152.85,153.24,152.72,152.95,100030.0,151.4964,151.8829,151.3676,151.5955,100030.0
2019-03-27 12:00:00,152.94,153.37,152.68,153.34,100403.0,151.5856,152.0118,151.3279,151.9821,100403.0
2019-03-27 12:05:00,153.29,153.76,153.29,153.65,113688.0,151.9325,152.3983,151.9325,152.2893,113688.0
2019-03-27 12:10:00,153.67,153.85,153.54,153.58,39436.0,152.3091,152.4875,152.1803,152.2199,39436.0
2019-03-27 12:15:00,153.62,153.93,153.53,153.67,55803.0,152.2596,152.5668,152.1704,152.3091,55803.0
2019-03-27 12:20:00,153.72,154.11,153.68,153.93,42218.0,152.3587,152.7452,152.319,152.5668,42218.0
2019-03-27 12:25:00,153.89,153.96,153.72,153.87,39582.0,152.5272,152.5966,152.3587,152.5074,39582.0
2019-03-27 12:30:00,153.86,154.09,153.8,154.06,38535.0,152.4975,152.7254,152.438,152.6957,38535.0
2019-03-27 12:35:00,154.06,154.19,153.95,154.05,31701.0,152.6957,152.8245,152.5867,152.6858,31701.0
2019-03-27 12:40:00,154.07,154.07,153.82,153.95,38404.0,152.7056,152.7056,152.4578,152.5867,38404.0
2019-03-27 12:45:00,154.0,154.09,153.74,153.94,63658.0,152.6362,152.7254,152.3785,152.5767,63658.0
2019-03-27 12:50:00,153.92,154.16,153.8,153.91,58090.0,152.5569,152.7948,152.438,152.547,58090.0
2019-03-27 12:55:00,153.87,153.96,153.56,153.59,50024.0,152.5074,152.5966,152.2001,152.2298,50024.0
2019-03-27 13:00:00,153.59,153.65,153.2,153.38,56731.0,152.2298,152.2893,151.8433,152.0217,56731.0
2019-03-27 13:05:00,153.34,153.43,153.08,153.09,45769.0,151.9821,152.0713,151.7244,151.7343,45769.0
2019-03-27 13:10:00,153.08,153.48,153.07,153.32,147713.0,151.7244,152.1208,151.7145,151.9622,147713.0
2019-03-27 13:15:00,153.32,153.72,153.15,153.48,81191.0,151.9622,152.3587,151.7937,152.1208,81191.0
2019-03-27 13:20:00,153.44,153.78,153.4,153.73,57125.0,152.0812,152.4182,152.0415,152.3686,57125.0
2019-03-27 13:25:00,153.79,154.24,153.76,154.12,91489.0,152.4281,152.8741,152.3983,152.7552,91489.0
2019-03-27 13:30:00,154.12,154.38,154.08,154.37,77777.0,152.7552,153.0129,152.7155,153.0029,77777.0
2019-03-27 13:35:00,154.37,154.45,154.07,154.42,82308.0,153.0029,153.0822,152.7056,153.0525,82308.0
2019-03-27 13:40:00,154.42,155.16,154.38,155.09,102427.0,153.0525,153.7859,153.0129,153.7166,102427.0
2019-03-27 13:45:00,155.09,155.18,154.87,155.08,75969.0,153.7166,153.8058,153.4985,153.7067,75969.0
2019-03-27 13:50:00,155.11,155.27,154.96,155.03,62684.0,153.7364,153.895,153.5877,153.6571,62684.0
2019-03-27 13:55:00,155.05,155.12,154.74,154.78,72704.0,153.6769,153.7463,153.3697,153.4093,72704.0
2019-03-27 14:00:00,154.82,155.06,154.66,154.93,59417.0,153.449,153.6868,153.2904,153.558,59417.0
2019-03-27 14:05:00,154.93,155.0,154.73,154.88,47611.0,153.558,153.6274,153.3598,153.5084,47611.0
2019-03-27 14:10:00,154.86,155.26,154.86,155.1,49194.0,153.4886,153.8851,153.4886,153.7265,49194.0
2019-03-27 14:15:00,155.1,155.11,154.66,154.7,51818.0,153.7265,153.7364,153.2904,153.33,51818.0
2019-03-27 14:20:00,154.7,154.98,154.61,154.97,45365.0,153.33,153.6075,153.2408,153.5976,45365.0
2019-03-27 14:25:00,154.97,155.08,154.81,154.98,27543.0,153.5976,153.7067,153.439,153.6075,27543.0
2019-03-27 14:30:00,154.99,155.25,154.91,155.0,44052.0,153.6174,153.8751,153.5382,153.6274,44052.0
2019-03-27 14:35:00,155.0,155.07,154.52,154.52,37956.0,153.6274,153.6967,153.1516,153.1516,37956.0
2019-03-27 14:40:00,154.52,154.78,154.52,154.69,47263.0,153.1516,153.4093,153.1516,153.3201,47263.0
2019-03-27 14:45:00,154.72,154.86,154.65,154.84,35506.0,153.3498,153.4886,153.2805,153.4688,35506.0
2019-03-27 14:50:00,154.84,155.21,154.84,155.11,46661.0,153.4688,153.8355,153.4688,153.7364,46661.0
2019-03-27 14:55:00,155.11,155.19,154.86,154.97,28763.0,153.7364,153.8157,153.4886,153.5976,28763.0
2019-03-27 15:00:00,154.97,155.04,154.71,154.83,32007.0,153.5976,153.667,153.3399,153.4589,32007.0
2019-03-27 15:05:00,154.86,154.99,154.62,154.79,36599.0,153.4886,153.6174,153.2507,153.4192,36599.0
2019-03-27 15:10:00,154.8,154.91,154.65,154.78,36769.0,153.4291,153.5382,153.2805,153.4093,36769.0
2019-03-27 15:15:00,154.81,154.97,154.74,154.96,39672.0,153.439,153.5976,153.3697,153.5877,39672.0
2019-03-27 15:20:00,154.95,155.0,154.82,154.91,52368.0,153.5778,153.6274,153.449,153.5382,52368.0
2019-03-27 15:25:00,154.9,155.3,154.81,155.27,62121.0,153.5282,153.9247,153.439,153.895,62121.0
2019-03-27 15:30:00,155.28,155.43,155.22,155.32,55042.0,153.9049,154.0536,153.8454,153.9445,55042.0
2019-03-27 15:35:00,155.35,155.58,155.34,155.46,78731.0,153.9743,154.2022,153.9643,154.0833,78731.0
2019-03-27 15:40:00,155.46,155.55,155.36,155.38,74372.0,154.0833,154.1725,153.9842,154.004,74372.0
2019-03-27 15:45:00,155.4,155.51,155.26,155.28,103368.0,154.0238,154.1328,153.8851,153.9049,103368.0
2019-03-27 15:50:00,155.27,155.35,154.91,154.95,144410.0,153.895,153.9743,153.5382,153.5778,144410.0
2019-03-27 15:55:00,154.94,155.17,154.82,155.08,298077.0,153.5679,153.7959,153.449,153.7067,298077.0
2019-03-28 09:30:00,155.69,156.14,155.09,155.24,153635.0,154.3112,154.7573,153.7166,153.8652,153635.0
2019-03-28 09:35:00,155.23,155.72,155.08,155.13,62207.0,153.8553,154.341,153.7067,153.7562,62207.0
2019-03-28 09:40:00,155.17,155.47,154.7,155.43,68984.0,153.7959,154.0932,153.33,154.0536,68984.0
2019-03-28 09:45:00,155.48,155.79,154.85,155.69,68227.0,154.1031,154.4104,153.4787,154.3112,68227.0
2019-03-28 09:50:00,155.66,155.85,155.37,155.62,104250.0,154.2815,154.4698,153.9941,154.2419,104250.0
2019-03-28 09:55:00,155.53,155.62,155.13,155.53,95476.0,154.1527,154.2419,153.7562,154.1527,95476.0
2019-03-28 10:00:00,155.68,156.44,155.64,156.44,66771.0,154.3013,155.0546,154.2617,155.0546,66771.0
2019-03-28 10:05:00,156.44,156.48,156.14,156.35,74547.0,155.0546,155.0943,154.7573,154.9654,74547.0
2019-03-28 10:10:00,156.37,156.42,155.85,155.88,45643.0,154.9852,155.0348,154.4698,154.4996,45643.0
2019-03-28 10:15:00,155.9,156.14,155.79,155.85,31982.0,154.5194,154.7573,154.4104,154.4698,31982.0
2019-03-28 10:20:00,155.9,156.28,155.82,156.08,39230.0,154.5194,154.896,154.4401,154.6978,39230.0
2019-03-28 10:25:00,156.07,156.07,155.65,155.75,30454.0,154.6879,154.6879,154.2716,154.3707,30454.0
2019-03-28 10:30:00,155.8,156.16,155.68,156.09,23182.0,154.4203,154.7771,154.3013,154.7077,23182.0
2019-03-28 10:35:00,156.11,156.26,155.75,155.75,24594.0,154.7275,154.8762,154.3707,154.3707,24594.0
2019-03-28 10:40:00,155.72,155.98,155.66,155.74,28346.0,154.341,154.5987,154.2815,154.3608,28346.0
2019-03-28 10:45:00,155.75,155.81,155.35,155.4,33312.0,154.3707,154.4302,153.9743,154.0238,33312.0
2019-03-28 10:50:00,155.37,155.38,154.82,154.85,41162.0,153.9941,154.004,153.449,153.4787,41162.0
2019-03-28 10:55:00,154.88,154.92,154.48,154.57,81459.0,153.5084,153.5481,153.112,153.2012,81459.0
2019-03-28 11:00:00,154.57,154.65,154.06,154.3,65594.0,153.2012,153.2805,152.6957,152.9336,65594.0
2019-03-28 11:05:00,154.3,154.6,154.01,154.6,53508.0,152.9336,153.2309,152.6461,153.2309,53508.0
2019-03-28 11:10:00,154.6,154.81,154.34,154.55,41889.0,153.2309,153.439,152.9732,153.1813,41889.0
2019-03-28 11:15:00,154.51,154.72,154.36,154.38,111675.0,153.1417,153.3498,152.993,153.0129,111675.0
2019-03-28 11:20:00,154.36,154.38,153.6,153.74,190613.0,152.993,153.0129,152.2398,152.3785,190613.0
2019-03-28 11:25:00,153.74,153.82,153.51,153.66,69027.0,152.3785,152.4578,152.1506,152.2992,69027.0
2019-03-28 11:30:00,153.66,154.14,153.62,154.0,84811.0,152.2992,152.775,152.2596,152.6362,84811.0
2019-03-28 11:35:00,154.0,154.19,153.93,154.1,52872.0,152.6362,152.8245,152.5668,152.7353,52872.0
2019-03-28 11:40:00,154.1,154.35,154.01,154.34,29353.0,152.7353,152.9831,152.6461,152.9732,29353.0
2019-03-28 11:45:00,154.36,154.76,154.32,154.67,38617.0,152.993,153.3895,152.9534,153.3003,38617.0
2019-03-28 11:50:00,154.69,154.8,154.4,154.63,37614.0,153.3201,153.4291,153.0327,153.2606,37614.0
2019-03-28 11:55:00,154.64,154.75,154.51,154.68,42187.0,153.2705,153.3796,153.1417,153.3102,42187.0
2019-03-28 12:00:00,154.66,154.94,154.57,154.77,36709.0,153.2904,153.5679,153.2012,153.3994,36709.0
2019-03-28 12:05:00,154.81,154.97,154.67,154.79,52258.0,153.439,153.5976,153.3003,153.4192,52258.0
2019-03-28 12:10:00,154.77,154.79,154.57,154.69,33587.0,153.3994,153.4192,153.2012,153.3201,33587.0
2019-03-28 12:15:00,154.67,155.0,154.65,154.98,34523.0,153.3003,153.6274,153.2805,153.6075,34523.0
2019-03-28 12:20:00,155.0,155.03,154.88,154.93,20970.0,153.6274,153.6571,153.5084,153.558,20970.0
2019-03-28 12:25:00,154.94,155.15,154.88,155.08,24771.0,153.5679,153.776,153.5084,153.7067,24771.0
2019-03-28 12:30:00,155.08,155.17,155.02,155.02,21405.0,153.7067,153.7959,153.6472,153.6472,21405.0
2019-03-28 12:35:00,155.03,155.24,154.97,155.17,20413.0,153.6571,153.8652,153.5976,153.7959,20413.0
2019-03-28 12:40:00,155.21,155.28,155.12,155.13,18606.0,153.8355,153.9049,153.7463,153.7562,18606.0
2019-03-28 12:45:00,155.16,155.3,155.12,155.3,17082.0,153.7859,153.9247,153.7463,153.9247,17082.0
2019-03-28 12:50:00,155.29,155.59,155.27,155.58,39492.0,153.9148,154.2121,153.895,154.2022,39492.0
2019-03-28 12:55:00,155.58,155.62,155.45,155.56,39849.0,154.2022,154.2419,154.0734,154.1824,39849.0
2019-03-28 13:00:00,155.57,155.84,155.55,155.74,26927.0,154.1923,154.4599,154.1725,154.3608,26927.0
2019-03-28 13:05:00,155.75,155.76,155.59,155.61,24106.0,154.3707,154.3806,154.2121,154.232,24106.0
2019-03-28 13:10:00,155.65,155.76,155.59,155.68,18447.0,154.2716,154.3806,154.2121,154.3013,18447.0
2019-03-28 13:15:00,155.68,155.69,155.55,155.61,16551.0,154.3013,154.3112,154.1725,154.232,16551.0
2019-03-28 13:20:00,155.6,155.75,155.6,155.68,13099.0,154.222,154.3707,154.222,154.3013,13099.0
2019-03-28 13:25:00,155.67,155.94,155.66,155.92,21439.0,154.2914,154.559,154.2815,154.5392,21439.0
2019-03-28 13:30:00,155.93,155.97,155.71,155.71,24633.0,154.5491,154.5888,154.3311,154.3311,24633.0
2019-03-28 13:35:00,155.72,155.76,155.61,155.61,27035.0,154.341,154.3806,154.232,154.232,27035.0
2019-03-28 13:40:00,155.6,155.78,155.56,155.68,21050.0,154.222,154.4005,154.1824,154.3013,21050.0
2019-03-28 13:45:00,155.67,155.77,155.63,155.73,17512.0,154.2914,154.3905,154.2518,154.3509,17512.0
2019-03-28 13:50:00,155.73,155.76,155.6,155.71,17650.0,154.3509,154.3806,154.222,154.3311,17650.0
2019-03-28 13:55:00,155.68,155.7,155.55,155.65,21045.0,154.3013,154.3212,154.1725,154.2716,21045.0
2019-03-28 14:00:00,155.63,155.69,155.53,155.55,22173.0,154.2518,154.3112,154.1527,154.1725,22173.0
2019-03-28 14:05:00,155.53,155.56,155.25,155.5,34142.0,154.1527,154.1824,153.8751,154.1229,34142.0
2019-03-28 14:10:00,155.5,155.63,155.5,155.58,15097.0,154.1229,154.2518,154.1229,154.2022,15097.0
2019-03-28 14:15:00,155.59,155.59,155.39,155.45,23774.0,154.2121,154.2121,154.0139,154.0734,23774.0
2019-03-28 14:20:00,155.44,155.49,155.34,155.47,17078.0,154.0635,154.113,153.9643,154.0932,17078.0
2019-03-28 14:25:00,155.46,155.57,155.46,155.53,15871.0,154.0833,154.1923,154.0833,154.1527,15871.0
2019-03-28 14:30:00,155.52,155.58,155.44,155.45,13269.0,154.1428,154.2022,154.0635,154.0734,13269.0
2019-03-28 14:35:00,155.42,155.56,155.4,155.45,15380.0,154.0436,154.1824,154.0238,154.0734,15380.0
2019-03-28 14:40:00,155.43,155.5,155.24,155.34,21677.0,154.0536,154.1229,153.8652,153.9643,21677.0
2019-03-28 14:45:00,155.34,155.43,155.14,155.19,31594.0,153.9643,154.0536,153.7661,153.8157,31594.0
2019-03-28 14:50:00,155.2,155.33,155.16,155.3,21630.0,153.8256,153.9544,153.7859,153.9247,21630.0
2019-03-28 14:55:00,155.28,155.4,155.21,155.38,24131.0,153.9049,154.0238,153.8355,154.004,24131.0
2019-03-28 15:00:00,155.39,155.71,155.37,155.58,47792.0,154.0139,154.3311,153.9941,154.2022,47792.0
2019-03-28 15:05:00,155.58,155.62,155.52,155.59,25748.0,154.2022,154.2419,154.1428,154.2121,25748.0
2019-03-28 15:10:00,155.59,155.65,155.55,155.57,34214.0,154.2121,154.2716,154.1725,154.1923,34214.0
2019-03-28 15:15:00,155.57,155.62,155.36,155.44,40925.0,154.1923,154.2419,153.9842,154.0635,40925.0
2019-03-28 15:20:00,155.44,155.52,155.32,155.51,29666.0,154.0635,154.1428,153.9445,154.1328,29666.0
2019-03-28 15:25:00,155.51,155.59,155.42,155.49,31712.0,154.1328,154.2121,154.0436,154.113,31712.0
2019-03-28 15:30:00,155.5,155.58,155.38,155.52,34414.0,154.1229,154.2022,154.004,154.1428,34414.0
2019-03-28 15:35:00,155.51,155.63,155.44,155.44,45140.0,154.1328,154.2518,154.0635,154.0635,45140.0
2019-03-28 15:40:00,155.47,155.52,155.4,155.44,37363.0,154.0932,154.1428,154.0238,154.0635,37363.0
2019-03-28 15:45:00,155.46,155.52,155.27,155.28,73682.0,154.0833,154.1428,153.895,153.9049,73682.0
2019-03-28 15:50:00,155.28,155.46,155.25,155.42,110611.0,153.9049,154.0833,153.8751,154.0436,110611.0
2019-03-28 15:55:00,155.44,155.5,155.14,155.19,186282.0,154.0635,154.1229,153.7661,153.8157,186282.0
2019-03-29 09:30:00,156.87,157.38,156.58,156.99,171327.0,155.4808,155.9863,155.1934,155.5997,171327.0
2019-03-29 09:35:00,156.96,157.4,156.61,157.25,75136.0,155.57,156.0061,155.2231,155.8574,75136.0
2019-03-29 09:40:00,157.25,157.3,156.67,156.74,54249.0,155.8574,155.907,155.2826,155.352,54249.0
2019-03-29 09:45:00,156.69,156.86,155.46,155.64,83302.0,155.3024,155.4709,154.0833,154.2617,83302.0
2019-03-29 09:50:00,155.6,156.22,155.42,156.22,68694.0,154.222,154.8366,154.0436,154.8366,68694.0
2019-03-29 09:55:00,156.25,156.44,156.0,156.44,22659.0,154.8663,155.0546,154.6185,155.0546,22659.0
2019-03-29 10:00:00,156.34,156.73,156.2,156.56,37757.0,154.9555,155.342,154.8167,155.1735,37757.0
2019-03-29 10:05:00,156.51,157.15,156.37,157.13,43249.0,155.124,155.7583,154.9852,155.7385,43249.0
2019-03-29 10:10:00,157.15,157.45,157.13,157.34,62672.0,155.7583,156.0557,155.7385,155.9466,62672.0
2019-03-29 10:15:00,157.38,157.47,157.2,157.42,33415.0,155.9863,156.0755,155.8079,156.0259,33415.0
2019-03-29 10:20:00,157.44,157.55,157.35,157.51,44961.0,156.0458,156.1548,155.9565,156.1151,44961.0
2019-03-29 10:25:00,157.55,157.82,157.5,157.78,54847.0,156.1548,156.4224,156.1052,156.3827,54847.0
2019-03-29 10:30:00,157.8,157.82,157.61,157.76,48982.0,156.4026,156.4224,156.2142,156.3629,48982.0
2019-03-29 10:35:00,157.77,157.93,157.45,157.9,75666.0,156.3728,156.5314,156.0557,156.5017,75666.0
2019-03-29 10:40:00,157.9,158.09,157.57,157.59,58658.0,156.5017,156.69,156.1746,156.1944,58658.0
2019-03-29 10:45:00,157.56,157.62,157.21,157.34,50830.0,156.1647,156.2242,155.8178,155.9466,50830.0
2019-03-29 10:50:00,157.32,157.36,157.02,157.31,49687.0,155.9268,155.9665,155.6295,155.9169,49687.0
2019-03-29 10:55:00,157.31,157.73,157.31,157.69,66131.0,155.9169,156.3332,155.9169,156.2935,66131.0
2019-03-29 11:00:00,157.68,157.9,157.63,157.8,46876.0,156.2836,156.5017,156.2341,156.4026,46876.0
2019-03-29 11:05:00,157.79,157.98,157.59,157.87,26787.0,156.3927,156.581,156.1944,156.4719,26787.0
2019-03-29 11:10:00,157.85,157.97,157.72,157.74,16498.0,156.4521,156.5711,156.3233,156.3431,16498.0
2019-03-29 11:15:00,157.73,157.83,157.63,157.63,22637.0,156.3332,156.4323,156.2341,156.2341,22637.0
2019-03-29 11:20:00,157.64,157.7,157.53,157.66,20256.0,156.244,156.3034,156.135,156.2638,20256.0
2019-03-29 11:25:00,157.65,157.98,157.59,157.94,32222.0,156.2539,156.581,156.1944,156.5413,32222.0
2019-03-29 11:30:00,157.94,158.0,157.57,157.68,30809.0,156.5413,156.6008,156.1746,156.2836,30809.0
2019-03-29 11:35:00,157.7,157.92,157.53,157.77,32458.0,156.3034,156.5215,156.135,156.3728,32458.0
2019-03-29 11:40:00,157.8,157.89,157.75,157.81,21480.0,156.4026,156.4918,156.353,156.4125,21480.0
2019-03-29 11:45:00,157.79,157.79,157.46,157.55,28410.0,156.3927,156.3927,156.0656,156.1548,28410.0
2019-03-29 11:50:00,157.53,157.57,157.33,157.34,17139.0,156.135,156.1746,155.9367,155.9466,17139.0
2019-03-29 11:55:00,157.35,157.46,157.31,157.37,22455.0,155.9565,156.0656,155.9169,155.9764,22455.0
2019-03-29 12:00:00,157.36,157.4,157.2,157.39,12543.0,155.9665,156.0061,155.8079,155.9962,12543.0
2019-03-29 12:05:00,157.34,157.38,157.14,157.34,22595.0,155.9466,155.9863,155.7484,155.9466,22595.0
2019-03-29 12:10:00,157.34,157.45,157.23,157.25,26975.0,155.9466,156.0557,155.8376,155.8574,26975.0
2019-03-29 12:15:00,157.25,157.38,157.19,157.31,20067.0,155.8574,155.9863,155.798,155.9169,20067.0
2019-03-29 12:20:00,157.35,157.55,157.33,157.43,18222.0,155.9565,156.1548,155.9367,156.0358,18222.0
2019-03-29 12:25:00,157.5,157.72,157.49,157.65,31974.0,156.1052,156.3233,156.0953,156.2539,31974.0
2019-03-29 12:30:00,157.65,157.7,157.57,157.65,15208.0,156.2539,156.3034,156.1746,156.2539,15208.0
2019-03-29 12:35:00,157.66,157.79,157.59,157.72,20369.0,156.2638,156.3927,156.1944,156.3233,20369.0
2019-03-29 12:40:00,157.75,157.77,157.44,157.51,16362.0,156.353,156.3728,156.0458,156.1151,16362.0
2019-03-29 12:45:00,157.52,157.68,157.47,157.68,16705.0,156.125,156.2836,156.0755,156.2836,16705.0
2019-03-29 12:50:00,157.68,157.72,157.34,157.53,24213.0,156.2836,156.3233,155.9466,156.135,24213.0
2019-03-29 12:55:00,157.52,157.73,157.49,157.61,39614.0,156.125,156.3332,156.0953,156.2142,39614.0
2019-03-29 13:00:00,157.63,157.65,157.5,157.53,15707.0,156.2341,156.2539,156.1052,156.135,15707.0
2019-03-29 13:05:00,157.53,157.57,157.44,157.53,24646.0,156.135,156.1746,156.0458,156.135,24646.0
2019-03-29 13:10:00,157.55,157.67,157.49,157.6,26407.0,156.1548,156.2737,156.0953,156.2043,26407.0
2019-03-29 13:15:00,157.6,157.71,157.57,157.64,21863.0,156.2043,156.3134,156.1746,156.244,21863.0
2019-03-29 13:20:00,157.62,157.68,157.48,157.62,16393.0,156.2242,156.2836,156.0854,156.2242,16393.0
2019-03-29 13:25:00,157.63,157.63,157.53,157.56,9632.0,156.2341,156.2341,156.135,156.1647,9632.0
2019-03-29 13:30:00,157.53,157.58,157.31,157.36,18477.0,156.135,156.1845,155.9169,155.9665,18477.0
2019-03-29 13:35:00,157.37,157.51,157.35,157.5,19084.0,155.9764,156.1151,155.9565,156.1052,19084.0
2019-03-29 13:40:00,157.47,157.7,157.4,157.67,21882.0,156.0755,156.3034,156.0061,156.2737,21882.0
2019-03-29 13:45:00,157.68,157.73,157.44,157.68,18683.0,156.2836,156.3332,156.0458,156.2836,18683.0
2019-03-29 13:50:00,157.66,157.79,157.57,157.7,22435.0,156.2638,156.3927,156.1746,156.3034,22435.0
2019-03-29 13:55:00,157.71,157.77,157.6,157.75,21853.0,156.3134,156.3728,156.2043,156.353,21853.0
2019-03-29 14:00:00,157.76,157.9,157.72,157.87,23580.0,156.3629,156.5017,156.3233,156.4719,23580.0
2019-03-29 14:05:00,157.88,157.96,157.83,157.9,20579.0,156.4819,156.5611,156.4323,156.5017,20579.0
2019-03-29 14:10:00,157.93,157.96,157.87,157.96,16298.0,156.5314,156.5611,156.4719,156.5611,16298.0
2019-03-29 14:15:00,157.95,157.99,157.71,157.72,36119.0,156.5512,156.5909,156.3134,156.3233,36119.0
2019-03-29 14:20:00,157.72,157.85,157.68,157.83,28443.0,156.3233,156.4521,156.2836,156.4323,28443.0
2019-03-29 14:25:00,157.83,157.99,157.83,157.9,19209.0,156.4323,156.5909,156.4323,156.5017,19209.0
2019-03-29 14:30:00,157.9,158.01,157.89,158.0,55727.0,156.5017,156.6107,156.4918,156.6008,55727.0
2019-03-29 14:35:00,158.0,158.02,157.88,158.0,57361.0,156.6008,156.6206,156.4819,156.6008,57361.0
2019-03-29 14:40:00,157.99,158.0,157.84,157.86,39643.0,156.5909,156.6008,156.4422,156.462,39643.0
2019-03-29 14:45:00,157.86,157.95,157.74,157.95,32535.0,156.462,156.5512,156.3431,156.5512,32535.0
2019-03-29 14:50:00,157.95,158.07,157.93,158.06,35962.0,156.5512,156.6702,156.5314,156.6603,35962.0
2019-03-29 14:55:00,158.07,158.2,157.98,158.11,45060.0,156.6702,156.799,156.581,156.7098,45060.0
2019-03-29 15:00:00,158.13,158.5,158.13,158.3,52354.0,156.7296,157.0964,156.7296,156.8981,52354.0
2019-03-29 15:05:00,158.3,158.33,158.17,158.3,22669.0,156.8981,156.9279,156.7693,156.8981,22669.0
2019-03-29 15:10:00,158.29,158.37,158.09,158.11,37877.0,156.8882,156.9675,156.69,156.7098,37877.0
2019-03-29 15:15:00,158.11,158.17,157.97,158.03,37202.0,156.7098,156.7693,156.5711,156.6305,37202.0
2019-03-29 15:20:00,158.04,158.13,157.99,157.99,38528.0,156.6404,156.7296,156.5909,156.5909,38528.0
2019-03-29 15:25:00,157.98,158.15,157.92,158.07,37308.0,156.581,156.7495,156.5215,156.6702,37308.0
2019-03-29 15:30:00,158.07,158.12,157.9,158.12,54691.0,156.6702,156.7197,156.5017,156.7197,54691.0
2019-03-29 15:35:00,158.14,158.15,158.0,158.06,32591.0,156.7396,156.7495,156.6008,156.6603,32591.0
2019-03-29 15:40:00,158.07,158.16,157.97,158.15,51367.0,156.6702,156.7594,156.5711,156.7495,51367.0
2019-03-29 15:45:00,158.16,158.34,158.12,158.19,122424.0,156.7594,156.9378,156.7197,156.7891,122424.0
2019-03-29 15:50:00,158.2,158.5,158.06,158.18,192842.0,156.799,157.0964,156.6603,156.7792,192842.0
2019-03-29 15:55:00,158.21,158.5,158.16,158.39,318865.0,156.8089,157.0964,156.7594,156.9873,318865.0
2019-04-01 09:30:00,160.25,161.28,159.96,160.31,270095.0,158.8309,159.8517,158.5434,158.8903,270095.0
2019-04-01 09:35:00,160.39,160.63,159.57,159.92,65369.0,158.9696,159.2075,158.1569,158.5038,65369.0
2019-04-01 09:40:00,159.82,160.24,159.01,159.22,77188.0,158.4047,158.821,157.6018,157.81,77188.0
2019-04-01 09:45:00,159.24,159.68,159.1,159.51,61513.0,157.8298,158.2659,157.6911,158.0974,61513.0
2019-04-01 09:50:00,159.52,159.95,158.89,159.03,76406.0,158.1073,158.5335,157.4829,157.6217,76406.0
2019-04-01 09:55:00,159.1,159.65,159.07,159.62,35677.0,157.6911,158.2362,157.6613,158.2064,35677.0
2019-04-01 10:00:00,159.73,159.97,159.48,159.6,51932.0,158.3155,158.5533,158.0677,158.1866,51932.0
2019-04-01 10:05:00,159.62,159.66,158.95,158.96,26830.0,158.2064,158.2461,157.5424,157.5523,26830.0
2019-04-01 10:10:00,158.95,158.95,158.51,158.63,46145.0,157.5424,157.5424,157.1063,157.2252,46145.0
2019-04-01 10:15:00,158.64,159.17,158.62,159.06,32746.0,157.2351,157.7604,157.2153,157.6514,32746.0
2019-04-01 10:20:00,159.11,159.44,159.11,159.27,19468.0,157.701,158.028,157.701,157.8595,19468.0
2019-04-01 10:25:00,159.26,159.3,158.92,158.97,25452.0,157.8496,157.8893,157.5126,157.5622,25452.0
2019-04-01 10:30:00,159.0,159.3,158.96,159.16,40134.0,157.5919,157.8893,157.5523,157.7505,40134.0
2019-04-01 10:35:00,159.17,159.48,159.13,159.48,25271.0,157.7604,158.0677,157.7208,158.0677,25271.0
2019-04-01 10:40:00,159.5,159.64,159.29,159.52,31753.0,158.0875,158.2263,157.8794,158.1073,31753.0
2019-04-01 10:45:00,159.54,159.83,159.52,159.71,49620.0,158.1272,158.4146,158.1073,158.2956,49620.0
2019-04-01 10:50:00,159.76,159.88,159.66,159.85,47626.0,158.3452,158.4641,158.2461,158.4344,47626.0
2019-04-01 10:55:00,159.83,159.96,159.63,159.66,31029.0,158.4146,158.5434,158.2164,158.2461,31029.0
2019-04-01 11:00:00,159.67,159.92,159.5,159.92,29819.0,158.256,158.5038,158.0875,158.5038,29819.0
2019-04-01 11:05:00,159.92,160.46,159.92,160.34,79763.0,158.5038,159.039,158.5038,158.9201,79763.0
2019-04-01 11:10:00,160.38,160.41,160.17,160.25,23416.0,158.9597,158.9895,158.7516,158.8309,23416.0
2019-04-01 11:15:00,160.26,160.46,160.22,160.43,37629.0,158.8408,159.039,158.8011,159.0093,37629.0
2019-04-01 11:20:00,160.46,160.71,160.42,160.52,23896.0,159.039,159.2868,158.9994,159.0985,23896.0
2019-04-01 11:25:00,160.5,160.75,160.45,160.56,36483.0,159.0787,159.3264,159.0291,159.1381,36483.0
2019-04-01 11:30:00,160.56,160.61,160.29,160.35,33233.0,159.1381,159.1877,158.8705,158.93,33233.0
2019-04-01 11:35:00,160.38,160.5,160.17,160.35,35150.0,158.9597,159.0787,158.7516,158.93,35150.0
2019-04-01 11:40:00,160.32,160.6,160.29,160.36,19374.0,158.9002,159.1778,158.8705,158.9399,19374.0
2019-04-01 11:45:00,160.36,160.68,160.33,160.56,26545.0,158.9399,159.2571,158.9102,159.1381,26545.0
2019-04-01 11:50:00,160.58,160.58,160.28,160.29,25043.0,159.1579,159.1579,158.8606,158.8705,25043.0
2019-04-01 11:55:00,160.29,160.52,160.25,160.46,28745.0,158.8705,159.0985,158.8309,159.039,28745.0
2019-04-01 12:00:00,160.43,160.52,160.35,160.46,18452.0,159.0093,159.0985,158.93,159.039,18452.0
2019-04-01 12:05:00,160.47,160.47,160.2,160.33,27933.0,159.0489,159.0489,158.7813,158.9102,27933.0
2019-04-01 12:10:00,160.32,160.46,160.28,160.32,23997.0,158.9002,159.039,158.8606,158.9002,23997.0
2019-04-01 12:15:00,160.31,160.59,160.31,160.56,24020.0,158.8903,159.1679,158.8903,159.1381,24020.0
2019-04-01 12:20:00,160.57,160.7,160.55,160.57,33691.0,159.148,159.2769,159.1282,159.148,33691.0
2019-04-01 12:25:00,160.6,160.77,160.55,160.67,21930.0,159.1778,159.3463,159.1282,159.2471,21930.0
2019-04-01 12:30:00,160.69,160.87,160.66,160.79,16856.0,159.267,159.4454,159.2372,159.3661,16856.0
2019-04-01 12:35:00,160.83,160.86,160.73,160.81,12168.0,159.4057,159.4355,159.3066,159.3859,12168.0
2019-04-01 12:40:00,160.8,160.89,160.77,160.83,15529.0,159.376,159.4652,159.3463,159.4057,15529.0
2019-04-01 12:45:00,160.83,160.83,160.65,160.73,11158.0,159.4057,159.4057,159.2273,159.3066,11158.0
2019-04-01 12:50:00,160.71,160.87,160.7,160.83,16529.0,159.2868,159.4454,159.2769,159.4057,16529.0
2019-04-01 12:55:00,160.85,160.98,160.75,160.97,14821.0,159.4256,159.5544,159.3264,159.5445,14821.0
2019-04-01 13:00:00,160.98,161.12,160.9,160.99,40878.0,159.5544,159.6932,159.4751,159.5643,40878.0
2019-04-01 13:05:00,160.98,161.15,160.91,161.11,27715.0,159.5544,159.7229,159.485,159.6833,27715.0
2019-04-01 13:10:00,161.14,161.19,161.1,161.15,29290.0,159.713,159.7625,159.6733,159.7229,29290.0
2019-04-01 13:15:00,161.16,161.39,161.14,161.23,47224.0,159.7328,159.9608,159.713,159.8022,47224.0
2019-04-01 13:20:00,161.24,161.32,161.18,161.21,16638.0,159.8121,159.8914,159.7526,159.7824,16638.0
2019-04-01 13:25:00,161.19,161.38,161.18,161.37,21698.0,159.7625,159.9509,159.7526,159.9409,21698.0
2019-04-01 13:30:00,161.34,161.34,161.19,161.22,23362.0,159.9112,159.9112,159.7625,159.7923,23362.0
2019-04-01 13:35:00,161.21,161.33,161.13,161.3,31387.0,159.7824,159.9013,159.7031,159.8716,31387.0
2019-04-01 13:40:00,161.29,161.32,161.24,161.27,20209.0,159.8617,159.8914,159.8121,159.8418,20209.0
2019-04-01 13:45:00,161.26,161.39,161.24,161.24,17384.0,159.8319,159.9608,159.8121,159.8121,17384.0
2019-04-01 13:50:00,161.23,161.45,161.23,161.42,20099.0,159.8022,160.0202,159.8022,159.9905,20099.0
2019-04-01 13:55:00,161.42,161.55,161.41,161.47,27136.0,159.9905,160.1194,159.9806,160.0401,27136.0
2019-04-01 14:00:00,161.47,161.58,161.41,161.52,24950.0,160.0401,160.1491,159.9806,160.0896,24950.0
2019-04-01 14:05:00,161.53,161.57,161.41,161.57,23972.0,160.0995,160.1392,159.9806,160.1392,23972.0
2019-04-01 14:10:00,161.57,161.66,161.37,161.5,44817.0,160.1392,160.2284,159.9409,160.0698,44817.0
2019-04-01 14:15:00,161.5,161.55,161.26,161.29,17855.0,160.0698,160.1194,159.8319,159.8617,17855.0
2019-04-01 14:20:00,161.27,161.39,161.24,161.27,19029.0,159.8418,159.9608,159.8121,159.8418,19029.0
2019-04-01 14:25:00,161.31,161.6,161.29,161.45,45072.0,159.8815,160.1689,159.8617,160.0202,45072.0
2019-04-01 14:30:00,161.46,161.64,161.46,161.47,42068.0,160.0302,160.2086,160.0302,160.0401,42068.0
2019-04-01 14:35:00,161.49,161.51,161.36,161.47,15944.0,160.0599,160.0797,159.931,160.0401,15944.0
2019-04-01 14:40:00,161.48,161.51,161.38,161.43,16465.0,160.05,160.0797,159.9509,160.0004,16465.0
2019-04-01 14:45:00,161.43,161.46,161.31,161.31,30680.0,160.0004,160.0302,159.8815,159.8815,30680.0
2019-04-01 14:50:00,161.31,161.6,161.28,161.53,30404.0,159.8815,160.1689,159.8517,160.0995,30404.0
2019-04-01 14:55:00,161.55,161.68,161.53,161.64,21593.0,160.1194,160.2482,160.0995,160.2086,21593.0
2019-04-01 15:00:00,161.64,161.64,161.55,161.59,21758.0,160.2086,160.2086,160.1194,160.159,21758.0
2019-04-01 15:05:00,161.59,161.66,161.57,161.57,22830.0,160.159,160.2284,160.1392,160.1392,22830.0
2019-04-01 15:10:00,161.57,161.65,161.45,161.58,53093.0,160.1392,160.2185,160.0202,160.1491,53093.0
2019-04-01 15:15:00,161.6,161.68,161.56,161.67,31761.0,160.1689,160.2482,160.1293,160.2383,31761.0
2019-04-01 15:20:00,161.66,161.66,161.55,161.57,28373.0,160.2284,160.2284,160.1194,160.1392,28373.0
2019-04-01 15:25:00,161.56,161.62,161.49,161.59,25615.0,160.1293,160.1887,160.0599,160.159,25615.0
2019-04-01 15:30:00,161.6,161.64,161.42,161.45,47549.0,160.1689,160.2086,159.9905,160.0202,47549.0
2019-04-01 15:35:00,161.46,161.49,161.33,161.42,54713.0,160.0302,160.0599,159.9013,159.9905,54713.0
2019-04-01 15:40:00,161.43,161.49,161.24,161.28,46474.0,160.0004,160.0599,159.8121,159.8517,46474.0
2019-04-01 15:45:00,161.28,161.32,161.06,161.17,104426.0,159.8517,159.8914,159.6337,159.7427,104426.0
2019-04-01 15:50:00,161.18,161.41,161.16,161.29,101373.0,159.7526,159.9806,159.7328,159.8617,101373.0
2019-04-01 15:55:00,161.29,161.48,161.18,161.19,200181.0,159.8617,160.05,159.7526,159.7625,200181.0
2019-04-02 09:30:00,160.86,160.86,159.3,159.49,171054.0,159.4355,159.4355,157.8893,158.0776,171054.0
2019-04-02 09:35:00,159.44,160.12,159.31,159.48,110456.0,158.028,158.702,157.8992,158.0677,110456.0
2019-04-02 09:40:00,159.45,159.93,159.37,159.66,91456.0,158.038,158.5137,157.9587,158.2461,91456.0
2019-04-02 09:45:00,159.7,160.08,159.43,159.54,83015.0,158.2857,158.6624,158.0181,158.1272,83015.0
2019-04-02 09:50:00,159.57,160.0,159.46,159.46,66596.0,158.1569,158.5831,158.0479,158.0479,66596.0
2019-04-02 09:55:00,159.52,159.66,159.09,159.18,78044.0,158.1073,158.2461,157.6811,157.7703,78044.0
2019-04-02 10:00:00,159.2,159.23,158.91,159.07,49310.0,157.7902,157.8199,157.5027,157.6613,49310.0
2019-04-02 10:05:00,159.07,159.41,158.98,159.35,31365.0,157.6613,157.9983,157.5721,157.9388,31365.0
2019-04-02 10:10:00,159.35,159.58,159.28,159.4,30185.0,157.9388,158.1668,157.8695,157.9884,30185.0
2019-04-02 10:15:00,159.37,159.63,159.31,159.62,38270.0,157.9587,158.2164,157.8992,158.2064,38270.0
2019-04-02 10:20:00,159.56,159.61,159.38,159.48,25501.0,158.147,158.1965,157.9686,158.0677,25501.0
2019-04-02 10:25:00,159.5,159.83,159.5,159.8,22251.0,158.0875,158.4146,158.0875,158.3849,22251.0
2019-04-02 10:30:00,159.81,159.96,159.69,159.83,15023.0,158.3948,158.5434,158.2758,158.4146,15023.0
2019-04-02 10:35:00,159.83,159.83,159.42,159.71,18799.0,158.4146,158.4146,158.0082,158.2956,18799.0
2019-04-02 10:40:00,159.78,159.8,159.52,159.69,16780.0,158.365,158.3849,158.1073,158.2758,16780.0
2019-04-02 10:45:00,159.72,160.05,159.71,159.82,20173.0,158.3056,158.6326,158.2956,158.4047,20173.0
2019-04-02 10:50:00,159.8,160.28,159.75,160.16,24148.0,158.3849,158.8606,158.3353,158.7417,24148.0
2019-04-02 10:55:00,160.12,160.37,160.01,160.29,21707.0,158.702,158.9498,158.593,158.8705,21707.0
2019-04-02 11:00:00,160.29,160.34,159.81,159.87,20422.0,158.8705,158.9201,158.3948,158.4542,20422.0
2019-04-02 11:05:00,159.84,160.05,159.6,159.81,24928.0,158.4245,158.6326,158.1866,158.3948,24928.0
2019-04-02 11:10:00,159.77,159.83,159.53,159.8,21129.0,158.3551,158.4146,158.1172,158.3849,21129.0
2019-04-02 11:15:00,159.77,159.82,159.61,159.67,14340.0,158.3551,158.4047,158.1965,158.256,14340.0
2019-04-02 11:20:00,159.68,159.9,159.68,159.83,18876.0,158.2659,158.484,158.2659,158.4146,18876.0
2019-04-02 11:25:00,159.83,160.07,159.76,159.99,18274.0,158.4146,158.6525,158.3452,158.5732,18274.0
2019-04-02 11:30:00,159.99,160.05,159.94,159.94,11790.0,158.5732,158.6326,158.5236,158.5236,11790.0
2019-04-02 11:35:00,159.97,160.13,159.81,159.86,18146.0,158.5533,158.7119,158.3948,158.4443,18146.0
2019-04-02 11:40:00,159.89,159.95,159.73,159.82,9068.0,158.4741,158.5335,158.3155,158.4047,9068.0
2019-04-02 11:45:00,159.83,160.14,159.77,160.05,13847.0,158.4146,158.7218,158.3551,158.6326,13847.0
2019-04-02 11:50:00,160.07,160.25,160.02,160.25,14951.0,158.6525,158.8309,158.6029,158.8309,14951.0
2019-04-02 11:55:00,160.3,160.3,160.05,160.09,18985.0,158.8804,158.8804,158.6326,158.6723,18985.0
2019-04-02 12:00:00,160.06,160.29,160.04,160.28,22783.0,158.6426,158.8705,158.6227,158.8606,22783.0
2019-04-02 12:05:00,160.3,160.41,160.24,160.32,12689.0,158.8804,158.9895,158.821,158.9002,12689.0
2019-04-02 12:10:00,160.32,160.4,160.22,160.22,16896.0,158.9002,158.9795,158.8011,158.8011,16896.0
2019-04-02 12:15:00,160.26,160.27,160.08,160.18,21580.0,158.8408,158.8507,158.6624,158.7615,21580.0
2019-04-02 12:20:00,160.18,160.26,160.01,160.06,14600.0,158.7615,158.8408,158.593,158.6426,14600.0
2019-04-02 12:25:00,160.11,160.16,159.91,160.09,13776.0,158.6921,158.7417,158.4939,158.6723,13776.0
2019-04-02 12:30:00,160.1,160.36,160.08,160.19,10473.0,158.6822,158.9399,158.6624,158.7714,10473.0
2019-04-02 12:35:00,160.22,160.42,160.22,160.39,6183.0,158.8011,158.9994,158.8011,158.9696,6183.0
2019-04-02 12:40:00,160.37,160.46,160.31,160.39,12071.0,158.9498,159.039,158.8903,158.9696,12071.0
2019-04-02 12:45:00,160.36,160.52,160.25,160.5,12307.0,158.9399,159.0985,158.8309,159.0787,12307.0
2019-04-02 12:50:00,160.51,160.57,160.43,160.53,13836.0,159.0886,159.148,159.0093,159.1084,13836.0
2019-04-02 12:55:00,160.54,160.6,160.44,160.5,16280.0,159.1183,159.1778,159.0192,159.0787,16280.0
2019-04-02 13:00:00,160.49,160.5,160.29,160.45,18069.0,159.0687,159.0787,158.8705,159.0291,18069.0
2019-04-02 13:05:00,160.44,160.53,160.38,160.51,10384.0,159.0192,159.1084,158.9597,159.0886,10384.0
2019-04-02 13:10:00,160.5,160.5,160.21,160.33,17903.0,159.0787,159.0787,158.7912,158.9102,17903.0
2019-04-02 13:15:00,160.34,160.45,160.33,160.41,9916.0,158.9201,159.0291,158.9102,158.9895,9916.0
2019-04-02 13:20:00,160.39,160.64,160.37,160.63,16291.0,158.9696,159.2174,158.9498,159.2075,16291.0
2019-04-02 13:25:00,160.62,160.62,160.54,160.59,10016.0,159.1976,159.1976,159.1183,159.1679,10016.0
2019-04-02 13:30:00,160.59,160.66,160.55,160.64,12421.0,159.1679,159.2372,159.1282,159.2174,12421.0
2019-04-02 13:35:00,160.63,160.63,160.52,160.55,23240.0,159.2075,159.2075,159.0985,159.1282,23240.0
2019-04-02 13:40:00,160.55,160.65,160.51,160.61,30370.0,159.1282,159.2273,159.0886,159.1877,30370.0
2019-04-02 13:45:00,160.62,160.62,160.39,160.57,10635.0,159.1976,159.1976,158.9696,159.148,10635.0
2019-04-02 13:50:00,160.58,160.6,160.28,160.43,21412.0,159.1579,159.1778,158.8606,159.0093,21412.0
2019-04-02 13:55:00,160.42,160.49,160.4,160.49,12575.0,158.9994,159.0687,158.9795,159.0687,12575.0
2019-04-02 14:00:00,160.48,160.48,160.37,160.44,6919.0,159.0588,159.0588,158.9498,159.0192,6919.0
2019-04-02 14:05:00,160.43,160.45,160.39,160.42,10160.0,159.0093,159.0291,158.9696,158.9994,10160.0
2019-04-02 14:10:00,160.41,160.59,160.4,160.47,14508.0,158.9895,159.1679,158.9795,159.0489,14508.0
2019-04-02 14:15:00,160.45,160.54,160.43,160.54,10854.0,159.0291,159.1183,159.0093,159.1183,10854.0
2019-04-02 14:20:00,160.56,160.7,160.54,160.59,16125.0,159.1381,159.2769,159.1183,159.1679,16125.0
2019-04-02 14:25:00,160.59,160.76,160.59,160.75,14808.0,159.1679,159.3364,159.1679,159.3264,14808.0
2019-04-02 14:30:00,160.74,160.78,160.7,160.74,8169.0,159.3165,159.3562,159.2769,159.3165,8169.0
2019-04-02 14:35:00,160.75,160.8,160.7,160.74,11257.0,159.3264,159.376,159.2769,159.3165,11257.0
2019-04-02 14:40:00,160.76,160.91,160.72,160.81,13618.0,159.3364,159.485,159.2967,159.3859,13618.0
2019-04-02 14:45:00,160.81,160.86,160.78,160.83,12911.0,159.3859,159.4355,159.3562,159.4057,12911.0
2019-04-02 14:50:00,160.84,160.89,160.77,160.83,18938.0,159.4156,159.4652,159.3463,159.4057,18938.0
2019-04-02 14:55:00,160.86,160.96,160.85,160.86,15856.0,159.4355,159.5346,159.4256,159.4355,15856.0
2019-04-02 15:00:00,160.87,160.99,160.85,160.94,21076.0,159.4454,159.5643,159.4256,159.5148,21076.0
2019-04-02 15:05:00,160.92,160.98,160.85,160.95,11366.0,159.4949,159.5544,159.4256,159.5247,11366.0
2019-04-02 15:10:00,160.92,160.99,160.91,160.94,15401.0,159.4949,159.5643,159.485,159.5148,15401.0
2019-04-02 15:15:00,160.94,160.96,160.83,160.85,25183.0,159.5148,159.5346,159.4057,159.4256,25183.0
2019-04-02 15:20:00,160.86,160.86,160.76,160.77,30777.0,159.4355,159.4355,159.3364,159.3463,30777.0
2019-04-02 15:25:00,160.76,160.77,160.66,160.74,24505.0,159.3364,159.3463,159.2372,159.3165,24505.0
2019-04-02 15:30:00,160.73,160.85,160.64,160.81,76187.0,159.3066,159.4256,159.2174,159.3859,76187.0
2019-04-02 15:35:00,160.81,160.83,160.64,160.7,34095.0,159.3859,159.4057,159.2174,159.2769,34095.0
2019-04-02 15:40:00,160.69,160.75,160.66,160.67,32217.0,159.267,159.3264,159.2372,159.2471,32217.0
2019-04-02 15:45:00,160.66,160.74,160.65,160.71,47858.0,159.2372,159.3165,159.2273,159.2868,47858.0
2019-04-02 15:50:00,160.72,160.73,160.61,160.66,96929.0,159.2967,159.3066,159.1877,159.2372,96929.0
2019-04-02 15:55:00,160.67,160.73,160.5,160.52,249653.0,159.2471,159.3066,159.0787,159.0985,249653.0
2019-04-03 09:30:00,161.78,161.88,161.43,161.67,105438.0,160.3473,160.4464,160.0004,160.2383,105438.0
2019-04-03 09:35:00,161.67,161.71,160.87,161.2,44678.0,160.2383,160.2779,159.4454,159.7725,44678.0
2019-04-03 09:40:00,161.22,161.5,161.08,161.33,59219.0,159.7923,160.0698,159.6535,159.9013,59219.0
2019-04-03 09:45:00,161.39,161.67,161.25,161.3,70230.0,159.9608,160.2383,159.822,159.8716,70230.0
2019-04-03 09:50:00,161.32,161.71,161.21,161.57,39580.0,159.8914,160.2779,159.7824,160.1392,39580.0
2019-04-03 09:55:00,161.55,161.6,161.1,161.29,18371.0,160.1194,160.1689,159.6733,159.8617,18371.0
2019-04-03 10:00:00,161.23,161.23,160.77,160.84,48031.0,159.8022,159.8022,159.3463,159.4156,48031.0
2019-04-03 10:05:00,160.85,161.04,160.65,160.98,26144.0,159.4256,159.6139,159.2273,159.5544,26144.0
2019-04-03 10:10:00,161.04,161.26,160.89,161.22,16824.0,159.6139,159.8319,159.4652,159.7923,16824.0
2019-04-03 10:15:00,161.21,161.28,160.95,161.24,68262.0,159.7824,159.8517,159.5247,159.8121,68262.0
2019-04-03 10:20:00,161.22,161.66,161.2,161.6,36038.0,159.7923,160.2284,159.7725,160.1689,36038.0
2019-04-03 10:25:00,161.66,161.75,161.53,161.66,29516.0,160.2284,160.3176,160.0995,160.2284,29516.0
2019-04-03 10:30:00,161.64,161.95,161.56,161.9,17611.0,160.2086,160.5158,160.1293,160.4663,17611.0
2019-04-03 10:35:00,161.94,162.1,161.84,162.1,48066.0,160.5059,160.6645,160.4068,160.6645,48066.0
2019-04-03 10:40:00,162.12,162.14,161.93,162.02,17254.0,160.6843,160.7041,160.496,160.5852,17254.0
2019-04-03 10:45:00,162.02,162.19,161.84,161.84,28620.0,160.5852,160.7537,160.4068,160.4068,28620.0
2019-04-03 10:50:00,161.86,162.16,161.79,162.12,52730.0,160.4266,160.724,160.3572,160.6843,52730.0
2019-04-03 10:55:00,162.14,162.35,162.09,162.2,47935.0,160.7041,160.9123,160.6546,160.7636,47935.0
2019-04-03 11:00:00,162.21,162.62,162.2,162.57,49256.0,160.7735,161.1799,160.7636,161.1303,49256.0
2019-04-03 11:05:00,162.57,162.59,162.31,162.39,35320.0,161.1303,161.1501,160.8726,160.9519,35320.0
2019-04-03 11:10:00,162.4,162.64,162.35,162.4,38838.0,160.9618,161.1997,160.9123,160.9618,38838.0
2019-04-03 11:15:00,162.37,162.51,162.18,162.42,27505.0,160.9321,161.0709,160.7438,160.9817,27505.0
2019-04-03 11:20:00,162.4,162.5,162.25,162.29,19302.0,160.9618,161.0609,160.8132,160.8528,19302.0
2019-04-03 11:25:00,162.29,162.52,162.29,162.48,21274.0,160.8528,161.0808,160.8528,161.0411,21274.0
2019-04-03 11:30:00,162.48,162.65,162.47,162.53,19066.0,161.0411,161.2096,161.0312,161.0907,19066.0
2019-04-03 11:35:00,162.56,162.72,162.54,162.68,19564.0,161.1204,161.279,161.1006,161.2393,19564.0
2019-04-03 11:40:00,162.67,162.68,162.34,162.38,21584.0,161.2294,161.2393,160.9024,160.942,21584.0
2019-04-03 11:45:00,162.37,162.41,162.23,162.41,14635.0,160.9321,160.9717,160.7933,160.9717,14635.0
2019-04-03 11:50:00,162.45,162.71,162.34,162.64,24755.0,161.0114,161.2691,160.9024,161.1997,24755.0
2019-04-03 11:55:00,162.61,162.65,162.39,162.58,17901.0,161.17,161.2096,160.9519,161.1402,17901.0
2019-04-03 12:00:00,162.58,162.75,162.45,162.7,34499.0,161.1402,161.3087,161.0114,161.2592,34499.0
2019-04-03 12:05:00,162.67,162.78,162.64,162.68,30946.0,161.2294,161.3385,161.1997,161.2393,30946.0
2019-04-03 12:10:00,162.68,163.03,162.66,162.93,49238.0,161.2393,161.5862,161.2195,161.4871,49238.0
2019-04-03 12:15:00,162.94,163.14,162.92,163.05,46650.0,161.497,161.6953,161.4772,161.6061,46650.0
2019-04-03 12:20:00,163.03,163.04,162.9,162.9,77410.0,161.5862,161.5962,161.4574,161.4574,77410.0
2019-04-03 12:25:00,162.9,163.1,162.79,162.81,25291.0,161.4574,161.6556,161.3484,161.3682,25291.0
2019-04-03 12:30:00,162.79,162.9,162.72,162.79,57798.0,161.3484,161.4574,161.279,161.3484,57798.0
2019-04-03 12:35:00,162.77,162.77,162.5,162.7,30907.0,161.3286,161.3286,161.0609,161.2592,30907.0
2019-04-03 12:40:00,162.71,162.71,162.53,162.55,13453.0,161.2691,161.2691,161.0907,161.1105,13453.0
2019-04-03 12:45:00,162.56,162.56,162.33,162.39,53652.0,161.1204,161.1204,160.8924,160.9519,53652.0
2019-04-03 12:50:00,162.4,162.4,162.26,162.27,44376.0,160.9618,160.9618,160.8231,160.833,44376.0
2019-04-03 12:55:00,162.27,162.46,162.22,162.45,26194.0,160.833,161.0213,160.7834,161.0114,26194.0
2019-04-03 13:00:00,162.44,162.51,162.37,162.45,13215.0,161.0015,161.0709,160.9321,161.0114,13215.0
2019-04-03 13:05:00,162.46,162.55,162.35,162.42,12250.0,161.0213,161.1105,160.9123,160.9817,12250.0
2019-04-03 13:10:00,162.43,162.49,162.31,162.34,13613.0,160.9916,161.051,160.8726,160.9024,13613.0
2019-04-03 13:15:00,162.31,162.52,162.23,162.32,29504.0,160.8726,161.0808,160.7933,160.8825,29504.0
2019-04-03 13:20:00,162.33,162.52,162.26,162.49,28455.0,160.8924,161.0808,160.8231,161.051,28455.0
2019-04-03 13:25:00,162.51,162.6,162.41,162.49,25377.0,161.0709,161.1601,160.9717,161.051,25377.0
2019-04-03 13:30:00,162.48,162.64,162.4,162.57,27400.0,161.0411,161.1997,160.9618,161.1303,27400.0
2019-04-03 13:35:00,162.54,162.71,162.53,162.58,10546.0,161.1006,161.2691,161.0907,161.1402,10546.0
2019-04-03 13:40:00,162.57,162.58,162.36,162.48,13486.0,161.1303,161.1402,160.9222,161.0411,13486.0
2019-04-03 13:45:00,162.48,162.57,162.39,162.41,10364.0,161.0411,161.1303,160.9519,160.9717,10364.0
2019-04-03 13:50:00,162.4,162.4,162.03,162.11,15472.0,160.9618,160.9618,160.5951,160.6744,15472.0
2019-04-03 13:55:00,162.11,162.17,162.0,162.05,16720.0,160.6744,160.7339,160.5654,160.6149,16720.0
2019-04-03 14:00:00,162.02,162.11,161.85,162.03,19208.0,160.5852,160.6744,160.4167,160.5951,19208.0
2019-04-03 14:05:00,162.08,162.19,162.05,162.19,16344.0,160.6447,160.7537,160.6149,160.7537,16344.0
2019-04-03 14:10:00,162.14,162.37,162.08,162.17,30991.0,160.7041,160.9321,160.6447,160.7339,30991.0
2019-04-03 14:15:00,162.15,162.27,162.14,162.24,14880.0,160.714,160.833,160.7041,160.8032,14880.0
2019-04-03 14:20:00,162.27,162.45,162.26,162.45,17089.0,160.833,161.0114,160.8231,161.0114,17089.0
2019-04-03 14:25:00,162.43,162.6,162.43,162.47,34412.0,160.9916,161.1601,160.9916,161.0312,34412.0
2019-04-03 14:30:00,162.45,162.52,162.4,162.46,13243.0,161.0114,161.0808,160.9618,161.0213,13243.0
2019-04-03 14:35:00,162.44,162.55,162.3,162.38,16895.0,161.0015,161.1105,160.8627,160.942,16895.0
2019-04-03 14:40:00,162.35,162.36,162.24,162.32,24059.0,160.9123,160.9222,160.8032,160.8825,24059.0
2019-04-03 14:45:00,162.34,162.39,162.28,162.31,10255.0,160.9024,160.9519,160.8429,160.8726,10255.0
2019-04-03 14:50:00,162.31,162.47,162.27,162.44,13998.0,160.8726,161.0312,160.833,161.0015,13998.0
2019-04-03 14:55:00,162.47,162.56,162.38,162.48,26066.0,161.0312,161.1204,160.942,161.0411,26066.0
2019-04-03 15:00:00,162.47,162.82,162.44,162.8,35712.0,161.0312,161.3781,161.0015,161.3583,35712.0
2019-04-03 15:05:00,162.83,162.83,162.64,162.67,23870.0,161.388,161.388,161.1997,161.2294,23870.0
2019-04-03 15:10:00,162.64,162.64,162.5,162.57,44750.0,161.1997,161.1997,161.0609,161.1303,44750.0
2019-04-03 15:15:00,162.54,162.55,162.3,162.35,42098.0,161.1006,161.1105,160.8627,160.9123,42098.0
2019-04-03 15:20:00,162.34,162.43,162.22,162.38,39292.0,160.9024,160.9916,160.7834,160.942,39292.0
2019-04-03 15:25:00,162.35,162.47,162.29,162.42,32448.0,160.9123,161.0312,160.8528,160.9817,32448.0
2019-04-03 15:30:00,162.42,162.57,162.31,162.55,32382.0,160.9817,161.1303,160.8726,161.1105,32382.0
2019-04-03 15:35:00,162.56,162.71,162.54,162.58,39869.0,161.1204,161.2691,161.1006,161.1402,39869.0
2019-04-03 15:40:00,162.59,162.75,162.56,162.72,65933.0,161.1501,161.3087,161.1204,161.279,65933.0
2019-04-03 15:45:00,162.71,162.81,162.7,162.77,86652.0,161.2691,161.3682,161.2592,161.3286,86652.0
2019-04-03 15:50:00,162.78,163.0,162.59,162.66,144914.0,161.3385,161.5565,161.1501,161.2195,144914.0
2019-04-03 15:55:00,162.7,162.95,162.59,162.62,138511.0,161.2592,161.507,161.1501,161.1799,138511.0
2019-04-04 09:30:00,162.71,162.8,161.29,161.84,93863.0,161.2691,161.3583,159.8617,160.4068,93863.0
2019-04-04 09:35:00,161.77,161.8,160.95,161.24,90653.0,160.3374,160.3671,159.5247,159.8121,90653.0
2019-04-04 09:40:00,161.25,161.53,161.05,161.3,74172.0,159.822,160.0995,159.6238,159.8716,74172.0
2019-04-04 09:45:00,161.31,161.62,161.1,161.17,24693.0,159.8815,160.1887,159.6733,159.7427,24693.0
2019-04-04 09:50:00,161.23,161.51,161.04,161.48,27038.0,159.8022,160.0797,159.6139,160.05,27038.0
2019-04-04 09:55:00,161.56,161.9,161.34,161.88,38136.0,160.1293,160.4663,159.9112,160.4464,38136.0
2019-04-04 10:00:00,161.84,161.84,161.46,161.5,30873.0,160.4068,160.4068,160.0302,160.0698,30873.0
2019-04-04 10:05:00,161.47,161.51,160.89,160.89,46457.0,160.0401,160.0797,159.4652,159.4652,46457.0
2019-04-04 10:10:00,160.88,160.89,160.65,160.72,51979.0,159.4553,159.4652,159.2273,159.2967,51979.0
2019-04-04 10:15:00,160.69,160.71,160.07,160.14,50651.0,159.267,159.2868,158.6525,158.7218,50651.0
2019-04-04 10:20:00,160.12,160.16,159.23,159.33,78694.0,158.702,158.7417,157.8199,157.919,78694.0
2019-04-04 10:25:00,159.31,159.63,158.59,158.76,168539.0,157.8992,158.2164,157.1856,157.3541,168539.0
2019-04-04 10:30:00,158.81,158.88,158.2,158.51,111267.0,157.4036,157.473,156.799,157.1063,111267.0
2019-04-04 10:35:00,158.56,159.46,158.56,159.42,60349.0,157.1558,158.0479,157.1558,158.0082,60349.0
2019-04-04 10:40:00,159.44,159.62,159.28,159.52,45226.0,158.028,158.2064,157.8695,158.1073,45226.0
2019-04-04 10:45:00,159.55,159.77,159.15,159.55,64225.0,158.1371,158.3551,157.7406,158.1371,64225.0
2019-04-04 10:50:00,159.55,159.64,159.18,159.19,51432.0,158.1371,158.2263,157.7703,157.7803,51432.0
2019-04-04 10:55:00,159.17,159.23,157.62,157.69,181304.0,157.7604,157.8199,156.2242,156.2935,181304.0
2019-04-04 11:00:00,157.72,158.06,157.36,157.57,162648.0,156.3233,156.6603,155.9665,156.1746,162648.0
2019-04-04 11:05:00,157.6,157.83,157.3,157.44,95595.0,156.2043,156.4323,155.907,156.0458,95595.0
2019-04-04 11:10:00,157.46,157.81,157.4,157.56,76341.0,156.0656,156.4125,156.0061,156.1647,76341.0
2019-04-04 11:15:00,157.62,157.93,157.52,157.82,60191.0,156.2242,156.5314,156.125,156.4224,60191.0
2019-04-04 11:20:00,157.77,158.04,157.5,158.04,47507.0,156.3728,156.6404,156.1052,156.6404,47507.0
2019-04-04 11:25:00,158.04,158.08,157.45,157.46,59981.0,156.6404,156.6801,156.0557,156.0656,59981.0
2019-04-04 11:30:00,157.45,157.8,157.45,157.49,108245.0,156.0557,156.4026,156.0557,156.0953,108245.0
2019-04-04 11:35:00,157.52,157.95,157.5,157.85,26571.0,156.125,156.5512,156.1052,156.4521,26571.0
2019-04-04 11:40:00,157.84,158.01,157.77,157.87,29722.0,156.4422,156.6107,156.3728,156.4719,29722.0
2019-04-04 11:45:00,157.88,158.01,157.67,157.67,24389.0,156.4819,156.6107,156.2737,156.2737,24389.0
2019-04-04 11:50:00,157.7,157.7,157.15,157.15,55323.0,156.3034,156.3034,155.7583,155.7583,55323.0
2019-04-04 11:55:00,157.19,157.26,157.06,157.09,40093.0,155.798,155.8673,155.6691,155.6989,40093.0
2019-04-04 12:00:00,157.11,157.31,157.08,157.3,24266.0,155.7187,155.9169,155.6889,155.907,24266.0
2019-04-04 12:05:00,157.27,157.59,157.27,157.37,53960.0,155.8773,156.1944,155.8773,155.9764,53960.0
2019-04-04 12:10:00,157.35,157.53,157.27,157.35,40894.0,155.9565,156.135,155.8773,155.9565,40894.0
2019-04-04 12:15:00,157.35,157.39,156.82,156.85,73659.0,155.9565,155.9962,155.4312,155.461,73659.0
2019-04-04 12:20:00,156.85,157.04,156.65,156.77,123758.0,155.461,155.6493,155.2627,155.3817,123758.0
2019-04-04 12:25:00,156.83,156.99,156.53,156.63,92866.0,155.4412,155.5997,155.1438,155.2429,92866.0
2019-04-04 12:30:00,156.6,156.73,156.34,156.36,44526.0,155.2132,155.342,154.9555,154.9753,44526.0
2019-04-04 12:35:00,156.39,156.55,156.25,156.25,50683.0,155.0051,155.1636,154.8663,154.8663,50683.0
2019-04-04 12:40:00,156.25,156.44,155.91,155.97,96362.0,154.8663,155.0546,154.5293,154.5888,96362.0
2019-04-04 12:45:00,155.99,156.43,155.83,156.14,147526.0,154.6086,155.0447,154.45,154.7573,147526.0
2019-04-04 12:50:00,156.12,156.3,156.0,156.25,139248.0,154.7374,154.9158,154.6185,154.8663,139248.0
2019-04-04 12:55:00,156.25,156.82,156.15,156.57,100107.0,154.8663,155.4312,154.7672,155.1835,100107.0
2019-04-04 13:00:00,156.59,156.73,156.34,156.64,67714.0,155.2033,155.342,154.9555,155.2528,67714.0
2019-04-04 13:05:00,156.64,157.09,156.63,156.83,76010.0,155.2528,155.6989,155.2429,155.4412,76010.0
2019-04-04 13:10:00,156.93,157.35,156.89,157.23,51280.0,155.5403,155.9565,155.5006,155.8376,51280.0
2019-04-04 13:15:00,157.23,157.43,157.14,157.38,37136.0,155.8376,156.0358,155.7484,155.9863,37136.0
2019-04-04 13:20:00,157.41,157.44,157.26,157.33,47944.0,156.016,156.0458,155.8673,155.9367,47944.0
2019-04-04 13:25:00,157.3,157.32,156.84,156.88,31077.0,155.907,155.9268,155.4511,155.4907,31077.0
2019-04-04 13:30:00,156.84,157.15,156.75,157.15,37734.0,155.4511,155.7583,155.3619,155.7583,37734.0
2019-04-04 13:35:00,157.14,157.2,157.04,157.1,26861.0,155.7484,155.8079,155.6493,155.7088,26861.0
2019-04-04 13:40:00,157.12,157.16,156.93,157.05,33982.0,155.7286,155.7682,155.5403,155.6592,33982.0
2019-04-04 13:45:00,157.09,157.37,157.09,157.34,36519.0,155.6989,155.9764,155.6989,155.9466,36519.0
2019-04-04 13:50:00,157.33,157.53,157.25,157.33,30588.0,155.9367,156.135,155.8574,155.9367,30588.0
2019-04-04 13:55:00,157.32,157.32,157.15,157.27,22279.0,155.9268,155.9268,155.7583,155.8773,22279.0
2019-04-04 14:00:00,157.28,157.33,157.18,157.25,23164.0,155.8872,155.9367,155.7881,155.8574,23164.0
2019-04-04 14:05:00,157.24,157.56,157.23,157.46,29402.0,155.8475,156.1647,155.8376,156.0656,29402.0
2019-04-04 14:10:00,157.46,157.78,157.43,157.63,55589.0,156.0656,156.3827,156.0358,156.2341,55589.0
2019-04-04 14:15:00,157.63,157.96,157.54,157.77,39974.0,156.2341,156.5611,156.1449,156.3728,39974.0
2019-04-04 14:20:00,157.76,158.12,157.73,158.09,35042.0,156.3629,156.7197,156.3332,156.69,35042.0
2019-04-04 14:25:00,158.06,158.11,157.8,157.89,22820.0,156.6603,156.7098,156.4026,156.4918,22820.0
2019-04-04 14:30:00,157.89,158.07,157.88,157.94,28024.0,156.4918,156.6702,156.4819,156.5413,28024.0
2019-04-04 14:35:00,157.95,158.34,157.89,158.27,52776.0,156.5512,156.9378,156.4918,156.8684,52776.0
2019-04-04 14:40:00,158.31,158.87,158.22,158.83,97565.0,156.908,157.4631,156.8188,157.4234,97565.0
2019-04-04 14:45:00,158.8,158.98,158.55,158.73,79991.0,157.3937,157.5721,157.1459,157.3243,79991.0
2019-04-04 14:50:00,158.71,158.84,158.56,158.64,30144.0,157.3045,157.4334,157.1558,157.2351,30144.0
2019-04-04 14:55:00,158.64,159.07,158.61,158.96,64253.0,157.2351,157.6613,157.2054,157.5523,64253.0
2019-04-04 15:00:00,158.94,159.0,158.73,158.73,38128.0,157.5325,157.5919,157.3243,157.3243,38128.0
2019-04-04 15:05:00,158.73,158.92,158.69,158.79,64214.0,157.3243,157.5126,157.2847,157.3838,64214.0
2019-04-04 15:10:00,158.78,158.99,158.7,158.85,39079.0,157.3739,157.582,157.2946,157.4433,39079.0
2019-04-04 15:15:00,158.85,158.91,158.59,158.7,42201.0,157.4433,157.5027,157.1856,157.2946,42201.0
2019-04-04 15:20:00,158.69,158.7,158.21,158.21,55688.0,157.2847,157.2946,156.8089,156.8089,55688.0
2019-04-04 15:25:00,158.2,158.36,158.15,158.23,43161.0,156.799,156.9576,156.7495,156.8288,43161.0
2019-04-04 15:30:00,158.24,158.45,158.21,158.23,37582.0,156.8387,157.0468,156.8089,156.8288,37582.0
2019-04-04 15:35:00,158.23,158.5,158.21,158.44,36905.0,156.8288,157.0964,156.8089,157.0369,36905.0
2019-04-04 15:40:00,158.43,158.46,158.19,158.25,44840.0,157.027,157.0567,156.7891,156.8486,44840.0
2019-04-04 15:45:00,158.24,158.28,158.03,158.11,80124.0,156.8387,156.8783,156.6305,156.7098,80124.0
2019-04-04 15:50:00,158.11,158.62,158.11,158.57,115155.0,156.7098,157.2153,156.7098,157.1657,115155.0
2019-04-04 15:55:00,158.56,158.66,158.33,158.49,211870.0,157.1558,157.2549,156.9279,157.0865,211870.0
2019-04-05 09:30:00,159.63,159.69,158.12,159.15,196169.0,158.2164,158.2758,156.7197,157.7406,196169.0
2019-04-05 09:35:00,159.13,159.95,159.13,159.73,100800.0,157.7208,158.5335,157.7208,158.3155,100800.0
2019-04-05 09:40:00,159.74,160.03,159.38,159.91,78277.0,158.3254,158.6128,157.9686,158.4939,78277.0
2019-04-05 09:45:00,159.93,160.24,159.53,159.53,69280.0,158.5137,158.821,158.1172,158.1172,69280.0
2019-04-05 09:50:00,159.5,159.6,158.7,159.32,114567.0,158.0875,158.1866,157.2946,157.9091,114567.0
2019-04-05 09:55:00,159.3,159.61,158.93,159.27,52636.0,157.8893,158.1965,157.5226,157.8595,52636.0
2019-04-05 10:00:00,159.33,160.0,159.3,159.77,76586.0,157.919,158.5831,157.8893,158.3551,76586.0
2019-04-05 10:05:00,159.72,159.95,159.58,159.69,37572.0,158.3056,158.5335,158.1668,158.2758,37572.0
2019-04-05 10:10:00,159.66,159.69,159.23,159.4,137418.0,158.2461,158.2758,157.8199,157.9884,137418.0
2019-04-05 10:15:00,159.4,159.74,159.25,159.25,41250.0,157.9884,158.3254,157.8397,157.8397,41250.0
2019-04-05 10:20:00,159.18,159.75,159.15,159.75,27583.0,157.7703,158.3353,157.7406,158.3353,27583.0
2019-04-05 10:25:00,159.75,159.82,159.51,159.65,24064.0,158.3353,158.4047,158.0974,158.2362,24064.0
2019-04-05 10:30:00,159.63,159.96,159.59,159.64,50487.0,158.2164,158.5434,158.1767,158.2263,50487.0
2019-04-05 10:35:00,159.63,159.77,159.2,159.3,85436.0,158.2164,158.3551,157.7902,157.8893,85436.0
2019-04-05 10:40:00,159.29,159.38,158.67,158.88,87075.0,157.8794,157.9686,157.2649,157.473,87075.0
2019-04-05 10:45:00,158.94,159.08,158.62,158.64,40785.0,157.5325,157.6712,157.2153,157.2351,40785.0
2019-04-05 10:50:00,158.64,159.08,158.61,159.07,35720.0,157.2351,157.6712,157.2054,157.6613,35720.0
2019-04-05 10:55:00,159.03,159.2,158.84,159.06,35702.0,157.6217,157.7902,157.4334,157.6514,35702.0
2019-04-05 11:00:00,159.09,159.13,158.8,158.94,32996.0,157.6811,157.7208,157.3937,157.5325,32996.0
2019-04-05 11:05:00,158.97,159.08,158.78,158.84,27982.0,157.5622,157.6712,157.3739,157.4334,27982.0
2019-04-05 11:10:00,158.84,159.05,158.75,158.93,25953.0,157.4334,157.6415,157.3442,157.5226,25953.0
2019-04-05 11:15:00,158.91,159.11,158.6,158.64,31673.0,157.5027,157.701,157.1955,157.2351,31673.0
2019-04-05 11:20:00,158.65,158.7,158.52,158.63,57550.0,157.245,157.2946,157.1162,157.2252,57550.0
2019-04-05 11:25:00,158.6,159.16,158.53,159.04,41351.0,157.1955,157.7505,157.1261,157.6316,41351.0
2019-04-05 11:30:00,159.02,159.07,158.76,158.93,34116.0,157.6118,157.6613,157.3541,157.5226,34116.0
2019-04-05 11:35:00,158.91,159.01,158.84,158.95,20265.0,157.5027,157.6018,157.4334,157.5424,20265.0
2019-04-05 11:40:00,158.96,159.03,158.73,158.9,49903.0,157.5523,157.6217,157.3243,157.4928,49903.0
2019-04-05 11:45:00,158.9,158.97,158.76,158.84,53420.0,157.4928,157.5622,157.3541,157.4334,53420.0
2019-04-05 11:50:00,158.82,158.98,158.74,158.97,23764.0,157.4135,157.5721,157.3342,157.5622,23764.0
2019-04-05 11:55:00,158.95,159.1,158.82,158.92,34581.0,157.5424,157.6911,157.4135,157.5126,34581.0
2019-04-05 12:00:00,158.92,159.1,158.85,159.1,23778.0,157.5126,157.6911,157.4433,157.6911,23778.0
2019-04-05 12:05:00,159.07,159.15,158.94,159.02,22560.0,157.6613,157.7406,157.5325,157.6118,22560.0
2019-04-05 12:10:00,159.03,159.31,159.03,159.25,13229.0,157.6217,157.8992,157.6217,157.8397,13229.0
2019-04-05 12:15:00,159.25,159.33,159.19,159.22,15864.0,157.8397,157.919,157.7803,157.81,15864.0
2019-04-05 12:20:00,159.24,159.39,159.19,159.3,15868.0,157.8298,157.9785,157.7803,157.8893,15868.0
2019-04-05 12:25:00,159.32,159.37,159.08,159.19,49014.0,157.9091,157.9587,157.6712,157.7803,49014.0
2019-04-05 12:30:00,159.18,159.27,159.12,159.16,10682.0,157.7703,157.8595,157.7109,157.7505,10682.0
2019-04-05 12:35:00,159.16,159.16,158.79,158.92,14813.0,157.7505,157.7505,157.3838,157.5126,14813.0
2019-04-05 12:40:00,158.9,159.3,158.9,159.26,13435.0,157.4928,157.8893,157.4928,157.8496,13435.0
2019-04-05 12:45:00,159.24,159.24,158.99,159.15,15301.0,157.8298,157.8298,157.582,157.7406,15301.0
2019-04-05 12:50:00,159.16,159.16,159.0,159.0,11337.0,157.7505,157.7505,157.5919,157.5919,11337.0
2019-04-05 12:55:00,159.02,159.07,158.89,159.04,13662.0,157.6118,157.6613,157.4829,157.6316,13662.0
2019-04-05 13:00:00,158.99,159.11,158.97,159.03,12576.0,157.582,157.701,157.5622,157.6217,12576.0
2019-04-05 13:05:00,159.03,159.04,158.91,158.99,12064.0,157.6217,157.6316,157.5027,157.582,12064.0
2019-04-05 13:10:00,158.95,158.99,158.89,158.95,18075.0,157.5424,157.582,157.4829,157.5424,18075.0
2019-04-05 13:15:00,158.98,159.01,158.9,159.01,16031.0,157.5721,157.6018,157.4928,157.6018,16031.0
2019-04-05 13:20:00,158.98,159.12,158.93,159.09,7153.0,157.5721,157.7109,157.5226,157.6811,7153.0
2019-04-05 13:25:00,159.09,159.2,159.04,159.05,11869.0,157.6811,157.7902,157.6316,157.6415,11869.0
2019-04-05 13:30:00,159.04,159.09,159.0,159.0,9893.0,157.6316,157.6811,157.5919,157.5919,9893.0
2019-04-05 13:35:00,159.01,159.02,158.7,158.78,28781.0,157.6018,157.6118,157.2946,157.3739,28781.0
2019-04-05 13:40:00,158.74,158.81,158.55,158.81,28992.0,157.3342,157.4036,157.1459,157.4036,28992.0
2019-04-05 13:45:00,158.81,158.91,158.73,158.86,8732.0,157.4036,157.5027,157.3243,157.4532,8732.0
2019-04-05 13:50:00,158.87,159.04,158.87,159.03,10256.0,157.4631,157.6316,157.4631,157.6217,10256.0
2019-04-05 13:55:00,159.05,159.07,158.85,158.93,18120.0,157.6415,157.6613,157.4433,157.5226,18120.0
2019-04-05 14:00:00,158.93,158.93,158.8,158.85,9935.0,157.5226,157.5226,157.3937,157.4433,9935.0
2019-04-05 14:05:00,158.84,159.02,158.79,159.0,22621.0,157.4334,157.6118,157.3838,157.5919,22621.0
2019-04-05 14:10:00,158.99,158.99,158.73,158.73,15551.0,157.582,157.582,157.3243,157.3243,15551.0
2019-04-05 14:15:00,158.73,158.79,158.64,158.76,11999.0,157.3243,157.3838,157.2351,157.3541,11999.0
2019-04-05 14:20:00,158.73,158.77,158.55,158.55,25834.0,157.3243,157.364,157.1459,157.1459,25834.0
2019-04-05 14:25:00,158.55,158.55,158.38,158.47,39396.0,157.1459,157.1459,156.9774,157.0666,39396.0
2019-04-05 14:30:00,158.46,158.6,158.3,158.31,53234.0,157.0567,157.1955,156.8981,156.908,53234.0
2019-04-05 14:35:00,158.31,158.36,158.25,158.33,37848.0,156.908,156.9576,156.8486,156.9279,37848.0
2019-04-05 14:40:00,158.34,158.38,158.06,158.11,58201.0,156.9378,156.9774,156.6603,156.7098,58201.0
2019-04-05 14:45:00,158.11,158.14,158.02,158.11,45603.0,156.7098,156.7396,156.6206,156.7098,45603.0
2019-04-05 14:50:00,158.12,158.48,158.09,158.44,27589.0,156.7197,157.0765,156.69,157.0369,27589.0
2019-04-05 14:55:00,158.43,158.55,158.23,158.24,38807.0,157.027,157.1459,156.8288,156.8387,38807.0
2019-04-05 15:00:00,158.22,158.53,158.22,158.46,34348.0,156.8188,157.1261,156.8188,157.0567,34348.0
2019-04-05 15:05:00,158.48,158.5,158.32,158.32,21115.0,157.0765,157.0964,156.918,156.918,21115.0
2019-04-05 15:10:00,158.35,158.39,158.26,158.35,18903.0,156.9477,156.9873,156.8585,156.9477,18903.0
2019-04-05 15:15:00,158.35,158.55,158.27,158.55,61939.0,156.9477,157.1459,156.8684,157.1459,61939.0
2019-04-05 15:20:00,158.56,158.65,158.46,158.55,22165.0,157.1558,157.245,157.0567,157.1459,22165.0
2019-04-05 15:25:00,158.55,158.68,158.53,158.64,39150.0,157.1459,157.2748,157.1261,157.2351,39150.0
2019-04-05 15:30:00,158.64,158.75,158.55,158.7,35073.0,157.2351,157.3442,157.1459,157.2946,35073.0
2019-04-05 15:35:00,158.68,158.7,158.61,158.62,44489.0,157.2748,157.2946,157.2054,157.2153,44489.0
2019-04-05 15:40:00,158.63,158.7,158.54,158.64,55975.0,157.2252,157.2946,157.136,157.2351,55975.0
2019-04-05 15:45:00,158.65,158.66,158.45,158.46,70857.0,157.245,157.2549,157.0468,157.0567,70857.0
2019-04-05 15:50:00,158.46,158.49,158.38,158.43,92820.0,157.0567,157.0865,156.9774,157.027,92820.0
2019-04-05 15:55:00,158.43,158.62,158.37,158.56,157254.0,157.027,157.2153,156.9675,157.1558,157254.0
2019-04-08 09:30:00,158.4,158.79,158.31,158.36,108036.0,156.9973,157.3838,156.908,156.9576,108036.0
2019-04-08 09:35:00,158.4,158.67,157.39,157.67,44620.0,156.9973,157.2649,155.9962,156.2737,44620.0
2019-04-08 09:40:00,157.67,157.68,156.45,156.86,60498.0,156.2737,156.2836,155.0645,155.4709,60498.0
2019-04-08 09:45:00,156.8,157.26,156.6,157.04,92952.0,155.4114,155.8673,155.2132,155.6493,92952.0
2019-04-08 09:50:00,157.06,157.15,156.59,156.8,124687.0,155.6691,155.7583,155.2033,155.4114,124687.0
2019-04-08 09:55:00,156.78,157.65,156.63,157.65,64339.0,155.3916,156.2539,155.2429,156.2539,64339.0
2019-04-08 10:00:00,157.65,157.98,157.17,157.95,42933.0,156.2539,156.581,155.7781,156.5512,42933.0
2019-04-08 10:05:00,157.87,158.5,157.77,158.49,41368.0,156.4719,157.0964,156.3728,157.0865,41368.0
2019-04-08 10:10:00,158.49,158.49,157.98,158.18,32904.0,157.0865,157.0865,156.581,156.7792,32904.0
2019-04-08 10:15:00,158.19,158.42,158.11,158.32,20192.0,156.7891,157.0171,156.7098,156.918,20192.0
2019-04-08 10:20:00,158.31,158.46,158.06,158.11,17578.0,156.908,157.0567,156.6603,156.7098,17578.0
2019-04-08 10:25:00,158.1,158.15,157.66,157.67,23350.0,156.6999,156.7495,156.2638,156.2737,23350.0
2019-04-08 10:30:00,157.65,158.05,157.52,157.97,51655.0,156.2539,156.6504,156.125,156.5711,51655.0
2019-04-08 10:35:00,157.94,158.04,157.69,157.72,27047.0,156.5413,156.6404,156.2935,156.3233,27047.0
2019-04-08 10:40:00,157.68,157.93,157.59,157.86,15433.0,156.2836,156.5314,156.1944,156.462,15433.0
2019-04-08 10:45:00,157.82,157.99,157.72,157.87,18349.0,156.4224,156.5909,156.3233,156.4719,18349.0
2019-04-08 10:50:00,157.85,158.11,157.71,158.0,16129.0,156.4521,156.7098,156.3134,156.6008,16129.0
2019-04-08 10:55:00,157.96,158.0,157.82,157.89,9408.0,156.5611,156.6008,156.4224,156.4918,9408.0
2019-04-08 11:00:00,157.89,158.23,157.78,158.04,23536.0,156.4918,156.8288,156.3827,156.6404,23536.0
2019-04-08 11:05:00,158.03,158.2,158.01,158.07,24828.0,156.6305,156.799,156.6107,156.6702,24828.0
2019-04-08 11:10:00,158.07,158.27,158.0,158.08,23948.0,156.6702,156.8684,156.6008,156.6801,23948.0
2019-04-08 11:15:00,158.1,158.45,158.09,158.45,16997.0,156.6999,157.0468,156.69,157.0468,16997.0
2019-04-08 11:20:00,158.48,158.55,158.13,158.2,19792.0,157.0765,157.1459,156.7296,156.799,19792.0
2019-04-08 11:25:00,158.18,158.39,158.15,158.26,14503.0,156.7792,156.9873,156.7495,156.8585,14503.0
2019-04-08 11:30:00,158.24,158.47,158.19,158.28,19731.0,156.8387,157.0666,156.7891,156.8783,19731.0
2019-04-08 11:35:00,158.32,158.33,157.92,157.95,12797.0,156.918,156.9279,156.5215,156.5512,12797.0
2019-04-08 11:40:00,158.0,158.2,157.97,158.04,32527.0,156.6008,156.799,156.5711,156.6404,32527.0
2019-04-08 11:45:00,158.05,158.13,157.92,158.06,8589.0,156.6504,156.7296,156.5215,156.6603,8589.0
2019-04-08 11:50:00,158.03,158.11,157.97,158.04,11683.0,156.6305,156.7098,156.5711,156.6404,11683.0
2019-04-08 11:55:00,157.97,157.99,157.85,157.97,14445.0,156.5711,156.5909,156.4521,156.5711,14445.0
2019-04-08 12:00:00,157.98,158.04,157.62,157.73,34481.0,156.581,156.6404,156.2242,156.3332,34481.0
2019-04-08 12:05:00,157.73,158.06,157.66,157.87,16879.0,156.3332,156.6603,156.2638,156.4719,16879.0
2019-04-08 12:10:00,157.88,157.93,157.75,157.9,8401.0,156.4819,156.5314,156.353,156.5017,8401.0
2019-04-08 12:15:00,157.89,157.96,157.79,157.9,12312.0,156.4918,156.5611,156.3927,156.5017,12312.0
2019-04-08 12:20:00,157.87,158.03,157.81,157.94,12422.0,156.4719,156.6305,156.4125,156.5413,12422.0
2019-04-08 12:25:00,157.92,158.08,157.88,157.9,7901.0,156.5215,156.6801,156.4819,156.5017,7901.0
2019-04-08 12:30:00,157.9,158.07,157.86,158.03,14915.0,156.5017,156.6702,156.462,156.6305,14915.0
2019-04-08 12:35:00,158.03,158.34,157.99,158.25,23075.0,156.6305,156.9378,156.5909,156.8486,23075.0
2019-04-08 12:40:00,158.25,158.27,158.06,158.13,10837.0,156.8486,156.8684,156.6603,156.7296,10837.0
2019-04-08 12:45:00,158.15,158.35,158.14,158.29,23438.0,156.7495,156.9477,156.7396,156.8882,23438.0
2019-04-08 12:50:00,158.34,158.36,158.19,158.24,7767.0,156.9378,156.9576,156.7891,156.8387,7767.0
2019-04-08 12:55:00,158.23,158.36,158.22,158.35,27393.0,156.8288,156.9576,156.8188,156.9477,27393.0
2019-04-08 13:00:00,158.34,158.41,158.3,158.35,16931.0,156.9378,157.0072,156.8981,156.9477,16931.0
2019-04-08 13:05:00,158.34,158.39,158.29,158.35,10266.0,156.9378,156.9873,156.8882,156.9477,10266.0
2019-04-08 13:10:00,158.37,158.48,158.26,158.41,8160.0,156.9675,157.0765,156.8585,157.0072,8160.0
2019-04-08 13:15:00,158.4,158.49,158.39,158.46,6580.0,156.9973,157.0865,156.9873,157.0567,6580.0
2019-04-08 13:20:00,158.45,158.53,158.45,158.51,9466.0,157.0468,157.1261,157.0468,157.1063,9466.0
2019-04-08 13:25:00,158.5,158.53,158.34,158.4,11377.0,157.0964,157.1261,156.9378,156.9973,11377.0
2019-04-08 13:30:00,158.43,158.64,158.37,158.62,10807.0,157.027,157.2351,156.9675,157.2153,10807.0
2019-04-08 13:35:00,158.61,158.71,158.48,158.55,14355.0,157.2054,157.3045,157.0765,157.1459,14355.0
2019-04-08 13:40:00,158.59,158.59,158.47,158.52,11338.0,157.1856,157.1856,157.0666,157.1162,11338.0
2019-04-08 13:45:00,158.53,158.54,158.4,158.47,12520.0,157.1261,157.136,156.9973,157.0666,12520.0
2019-04-08 13:50:00,158.46,158.63,158.44,158.47,11254.0,157.0567,157.2252,157.0369,157.0666,11254.0
2019-04-08 13:55:00,158.49,158.75,158.49,158.74,17175.0,157.0865,157.3442,157.0865,157.3342,17175.0
2019-04-08 14:00:00,158.75,158.76,158.6,158.64,10628.0,157.3442,157.3541,157.1955,157.2351,10628.0
2019-04-08 14:05:00,158.64,158.71,158.58,158.7,10780.0,157.2351,157.3045,157.1757,157.2946,10780.0
2019-04-08 14:10:00,158.67,158.71,158.55,158.59,12583.0,157.2649,157.3045,157.1459,157.1856,12583.0
2019-04-08 14:15:00,158.57,158.66,158.4,158.46,17349.0,157.1657,157.2549,156.9973,157.0567,17349.0
2019-04-08 14:20:00,158.43,158.49,158.2,158.2,29408.0,157.027,157.0865,156.799,156.799,29408.0
2019-04-08 14:25:00,158.22,158.32,158.15,158.21,21502.0,156.8188,156.918,156.7495,156.8089,21502.0
2019-04-08 14:30:00,158.21,158.37,158.21,158.25,12342.0,156.8089,156.9675,156.8089,156.8486,12342.0
2019-04-08 14:35:00,158.28,158.37,158.21,158.26,12350.0,156.8783,156.9675,156.8089,156.8585,12350.0
2019-04-08 14:40:00,158.29,158.33,158.24,158.3,10002.0,156.8882,156.9279,156.8387,156.8981,10002.0
2019-04-08 14:45:00,158.3,158.3,158.16,158.21,10389.0,156.8981,156.8981,156.7594,156.8089,10389.0
2019-04-08 14:50:00,158.22,158.35,158.22,158.27,10414.0,156.8188,156.9477,156.8188,156.8684,10414.0
2019-04-08 14:55:00,158.29,158.41,158.27,158.41,7815.0,156.8882,157.0072,156.8684,157.0072,7815.0
2019-04-08 15:00:00,158.37,158.42,158.34,158.39,8928.0,156.9675,157.0171,156.9378,156.9873,8928.0
2019-04-08 15:05:00,158.4,158.51,158.38,158.41,13678.0,156.9973,157.1063,156.9774,157.0072,13678.0
2019-04-08 15:10:00,158.41,158.49,158.35,158.38,9645.0,157.0072,157.0865,156.9477,156.9774,9645.0
2019-04-08 15:15:00,158.37,158.45,158.33,158.4,8830.0,156.9675,157.0468,156.9279,156.9973,8830.0
2019-04-08 15:20:00,158.37,158.39,158.27,158.29,10466.0,156.9675,156.9873,156.8684,156.8882,10466.0
2019-04-08 15:25:00,158.3,158.36,158.27,158.32,18748.0,156.8981,156.9576,156.8684,156.918,18748.0
2019-04-08 15:30:00,158.32,158.45,158.23,158.41,25738.0,156.918,157.0468,156.8288,157.0072,25738.0
2019-04-08 15:35:00,158.39,158.41,158.3,158.33,32309.0,156.9873,157.0072,156.8981,156.9279,32309.0
2019-04-08 15:40:00,158.33,158.36,158.27,158.28,42664.0,156.9279,156.9576,156.8684,156.8783,42664.0
2019-04-08 15:45:00,158.25,158.36,158.23,158.25,49333.0,156.8486,156.9576,156.8288,156.8486,49333.0
2019-04-08 15:50:00,158.27,158.39,158.27,158.39,70571.0,156.8684,156.9873,156.8684,156.9873,70571.0
2019-04-08 15:55:00,158.39,158.5,158.29,158.43,143317.0,156.9873,157.0964,156.8882,157.027,143317.0
2019-04-09 09:30:00,157.04,157.47,156.86,157.25,89012.0,155.6493,156.0755,155.4709,155.8574,89012.0
2019-04-09 09:35:00,157.3,158.04,157.02,157.63,66293.0,155.907,156.6404,155.6295,156.2341,66293.0
2019-04-09 09:40:00,157.68,158.15,157.58,157.77,63230.0,156.2836,156.7495,156.1845,156.3728,63230.0
2019-04-09 09:45:00,157.74,158.0,157.58,157.58,48449.0,156.3431,156.6008,156.1845,156.1845,48449.0
2019-04-09 09:50:00,157.56,157.82,157.42,157.72,45122.0,156.1647,156.4224,156.0259,156.3233,45122.0
2019-04-09 09:55:00,157.72,157.98,157.65,157.94,33974.0,156.3233,156.581,156.2539,156.5413,33974.0
2019-04-09 10:00:00,158.0,158.13,157.8,157.94,53955.0,156.6008,156.7296,156.4026,156.5413,53955.0
2019-04-09 10:05:00,157.96,158.36,157.95,158.0,37301.0,156.5611,156.9576,156.5512,156.6008,37301.0
2019-04-09 10:10:00,158.03,158.16,157.83,158.07,30500.0,156.6305,156.7594,156.4323,156.6702,30500.0
2019-04-09 10:15:00,158.03,158.23,158.0,158.07,20699.0,156.6305,156.8288,156.6008,156.6702,20699.0
2019-04-09 10:20:00,158.05,158.18,157.89,157.91,33149.0,156.6504,156.7792,156.4918,156.5116,33149.0
2019-04-09 10:25:00,157.9,157.98,157.74,157.92,36898.0,156.5017,156.581,156.3431,156.5215,36898.0
2019-04-09 10:30:00,157.96,158.04,157.68,158.0,40853.0,156.5611,156.6404,156.2836,156.6008,40853.0
2019-04-09 10:35:00,158.01,158.03,157.57,157.58,28941.0,156.6107,156.6305,156.1746,156.1845,28941.0
2019-04-09 10:40:00,157.6,157.73,157.34,157.36,29624.0,156.2043,156.3332,155.9466,155.9665,29624.0
2019-04-09 10:45:00,157.35,157.5,157.24,157.32,30742.0,155.9565,156.1052,155.8475,155.9268,30742.0
2019-04-09 10:50:00,157.33,157.41,157.21,157.38,19279.0,155.9367,156.016,155.8178,155.9863,19279.0
2019-04-09 10:55:00,157.36,157.47,157.26,157.3,16156.0,155.9665,156.0755,155.8673,155.907,16156.0
2019-04-09 11:00:00,157.34,157.86,157.3,157.78,29984.0,155.9466,156.462,155.907,156.3827,29984.0
2019-04-09 11:05:00,157.8,157.94,157.63,157.63,35573.0,156.4026,156.5413,156.2341,156.2341,35573.0
2019-04-09 11:10:00,157.59,157.93,157.57,157.85,58416.0,156.1944,156.5314,156.1746,156.4521,58416.0
2019-04-09 11:15:00,157.86,157.91,157.63,157.68,33429.0,156.462,156.5116,156.2341,156.2836,33429.0
2019-04-09 11:20:00,157.66,157.7,157.47,157.5,29965.0,156.2638,156.3034,156.0755,156.1052,29965.0
2019-04-09 11:25:00,157.48,157.61,157.4,157.48,86765.0,156.0854,156.2142,156.0061,156.0854,86765.0
2019-04-09 11:30:00,157.48,157.62,157.45,157.47,60009.0,156.0854,156.2242,156.0557,156.0755,60009.0
2019-04-09 11:35:00,157.46,157.6,157.41,157.47,42112.0,156.0656,156.2043,156.016,156.0755,42112.0
2019-04-09 11:40:00,157.47,157.48,157.26,157.36,127566.0,156.0755,156.0854,155.8673,155.9665,127566.0
2019-04-09 11:45:00,157.4,157.6,157.27,157.55,157495.0,156.0061,156.2043,155.8773,156.1548,157495.0
2019-04-09 11:50:00,157.55,157.59,157.32,157.37,37728.0,156.1548,156.1944,155.9268,155.9764,37728.0
2019-04-09 11:55:00,157.39,157.4,157.21,157.22,23739.0,155.9962,156.0061,155.8178,155.8277,23739.0
2019-04-09 12:00:00,157.23,157.38,157.14,157.3,37015.0,155.8376,155.9863,155.7484,155.907,37015.0
2019-04-09 12:05:00,157.29,157.36,157.22,157.24,50940.0,155.8971,155.9665,155.8277,155.8475,50940.0
2019-04-09 12:10:00,157.22,157.34,157.12,157.31,49415.0,155.8277,155.9466,155.7286,155.9169,49415.0
2019-04-09 12:15:00,157.31,157.35,157.2,157.32,35718.0,155.9169,155.9565,155.8079,155.9268,35718.0
2019-04-09 12:20:00,157.35,157.35,157.19,157.29,38314.0,155.9565,155.9565,155.798,155.8971,38314.0
2019-04-09 12:25:00,157.3,157.82,157.29,157.82,83555.0,155.907,156.4224,155.8971,156.4224,83555.0
2019-04-09 12:30:00,157.77,157.79,157.61,157.63,40479.0,156.3728,156.3927,156.2142,156.2341,40479.0
2019-04-09 12:35:00,157.63,157.86,157.62,157.69,59017.0,156.2341,156.462,156.2242,156.2935,59017.0
2019-04-09 12:40:00,157.7,157.76,157.56,157.6,71526.0,156.3034,156.3629,156.1647,156.2043,71526.0
2019-04-09 12:45:00,157.59,157.63,157.33,157.39,37575.0,156.1944,156.2341,155.9367,155.9962,37575.0
2019-04-09 12:50:00,157.43,157.44,157.26,157.34,42089.0,156.0358,156.0458,155.8673,155.9466,42089.0
2019-04-09 12:55:00,157.36,157.36,157.18,157.27,45391.0,155.9665,155.9665,155.7881,155.8773,45391.0
2019-04-09 13:00:00,157.25,157.32,157.24,157.26,29302.0,155.8574,155.9268,155.8475,155.8673,29302.0
2019-04-09 13:05:00,157.25,157.26,157.13,157.15,27003.0,155.8574,155.8673,155.7385,155.7583,27003.0
2019-04-09 13:10:00,157.16,157.23,157.07,157.13,39261.0,155.7682,155.8376,155.679,155.7385,39261.0
2019-04-09 13:15:00,157.12,157.12,157.05,157.08,16038.0,155.7286,155.7286,155.6592,155.6889,16038.0
2019-04-09 13:20:00,157.09,157.1,156.89,156.91,47842.0,155.6989,155.7088,155.5006,155.5204,47842.0
2019-04-09 13:25:00,156.89,156.98,156.86,156.88,35723.0,155.5006,155.5898,155.4709,155.4907,35723.0
2019-04-09 13:30:00,156.86,157.02,156.73,156.96,54383.0,155.4709,155.6295,155.342,155.57,54383.0
2019-04-09 13:35:00,156.96,157.17,156.95,157.06,43162.0,155.57,155.7781,155.5601,155.6691,43162.0
2019-04-09 13:40:00,157.07,157.09,156.96,157.02,40783.0,155.679,155.6989,155.57,155.6295,40783.0
2019-04-09 13:45:00,157.03,157.05,156.95,156.95,16166.0,155.6394,155.6592,155.5601,155.5601,16166.0
2019-04-09 13:50:00,156.94,156.97,156.87,156.93,10672.0,155.5502,155.5799,155.4808,155.5403,10672.0
2019-04-09 13:55:00,156.95,157.04,156.91,156.92,26499.0,155.5601,155.6493,155.5204,155.5304,26499.0
2019-04-09 14:00:00,156.93,157.03,156.87,156.94,17576.0,155.5403,155.6394,155.4808,155.5502,17576.0
2019-04-09 14:05:00,156.96,157.0,156.91,156.97,20362.0,155.57,155.6096,155.5204,155.5799,20362.0
2019-04-09 14:10:00,156.97,157.07,156.95,157.05,90174.0,155.5799,155.679,155.5601,155.6592,90174.0
2019-04-09 14:15:00,157.05,157.15,157.02,157.05,136010.0,155.6592,155.7583,155.6295,155.6592,136010.0
2019-04-09 14:20:00,157.05,157.14,157.04,157.13,45748.0,155.6592,155.7484,155.6493,155.7385,45748.0
2019-04-09 14:25:00,157.13,157.14,157.0,157.04,51852.0,155.7385,155.7484,155.6096,155.6493,51852.0
2019-04-09 14:30:00,157.02,157.08,156.95,156.99,44110.0,155.6295,155.6889,155.5601,155.5997,44110.0
2019-04-09 14:35:00,157.0,157.08,156.97,157.02,22530.0,155.6096,155.6889,155.5799,155.6295,22530.0
2019-04-09 14:40:00,157.03,157.03,156.65,156.73,39888.0,155.6394,155.6394,155.2627,155.342,39888.0
2019-04-09 14:45:00,156.73,156.85,156.68,156.81,45667.0,155.342,155.461,155.2925,155.4213,45667.0
2019-04-09 14:50:00,156.81,157.0,156.76,156.98,65333.0,155.4213,155.6096,155.3718,155.5898,65333.0
2019-04-09 14:55:00,156.97,157.02,156.92,156.97,25665.0,155.5799,155.6295,155.5304,155.5799,25665.0
2019-04-09 15:00:00,156.95,157.0,156.88,156.88,23529.0,155.5601,155.6096,155.4907,155.4907,23529.0
2019-04-09 15:05:00,156.89,156.95,156.81,156.93,17323.0,155.5006,155.5601,155.4213,155.5403,17323.0
2019-04-09 15:10:00,156.95,156.97,156.87,156.91,25173.0,155.5601,155.5799,155.4808,155.5204,25173.0
2019-04-09 15:15:00,156.88,157.14,156.88,157.12,25922.0,155.4907,155.7484,155.4907,155.7286,25922.0
2019-04-09 15:20:00,157.14,157.16,157.09,157.12,29379.0,155.7484,155.7682,155.6989,155.7286,29379.0
2019-04-09 15:25:00,157.12,157.18,157.05,157.13,34942.0,155.7286,155.7881,155.6592,155.7385,34942.0
2019-04-09 15:30:00,157.14,157.31,157.1,157.26,54959.0,155.7484,155.9169,155.7088,155.8673,54959.0
2019-04-09 15:35:00,157.25,157.29,157.17,157.29,49484.0,155.8574,155.8971,155.7781,155.8971,49484.0
2019-04-09 15:40:00,157.28,157.33,157.19,157.22,53389.0,155.8872,155.9367,155.798,155.8277,53389.0
2019-04-09 15:45:00,157.2,157.24,157.13,157.16,119123.0,155.8079,155.8475,155.7385,155.7682,119123.0
2019-04-09 15:50:00,157.16,157.18,157.04,157.09,100595.0,155.7682,155.7881,155.6493,155.6989,100595.0
2019-04-09 15:55:00,157.09,157.09,156.84,156.98,292636.0,155.6989,155.6989,155.4511,155.5898,292636.0
2019-04-10 09:30:00,158.2,158.68,157.69,157.86,175657.0,156.799,157.2748,156.2935,156.462,175657.0
2019-04-10 09:35:00,157.86,158.21,157.7,157.72,43729.0,156.462,156.8089,156.3034,156.3233,43729.0
2019-04-10 09:40:00,157.71,158.95,157.65,158.85,94260.0,156.3134,157.5424,156.2539,157.4433,94260.0
2019-04-10 09:45:00,158.88,158.9,158.32,158.8,57797.0,157.473,157.4928,156.918,157.3937,57797.0
2019-04-10 09:50:00,158.83,158.97,158.43,158.77,48057.0,157.4234,157.5622,157.027,157.364,48057.0
2019-04-10 09:55:00,158.87,158.95,158.52,158.85,22308.0,157.4631,157.5424,157.1162,157.4433,22308.0
2019-04-10 10:00:00,158.8,159.08,158.73,158.83,47240.0,157.3937,157.6712,157.3243,157.4234,47240.0
2019-04-10 10:05:00,158.86,158.88,158.56,158.64,32463.0,157.4532,157.473,157.1558,157.2351,32463.0
2019-04-10 10:10:00,158.68,158.93,158.6,158.86,37310.0,157.2748,157.5226,157.1955,157.4532,37310.0
2019-04-10 10:15:00,158.84,159.1,158.78,158.99,33538.0,157.4334,157.6911,157.3739,157.582,33538.0
2019-04-10 10:20:00,159.01,159.15,158.66,159.15,48143.0,157.6018,157.7406,157.2549,157.7406,48143.0
2019-04-10 10:25:00,159.12,159.42,159.08,159.24,36876.0,157.7109,158.0082,157.6712,157.8298,36876.0
2019-04-10 10:30:00,159.22,159.54,159.08,159.5,49122.0,157.81,158.1272,157.6712,158.0875,49122.0
2019-04-10 10:35:00,159.51,159.82,159.43,159.8,47579.0,158.0974,158.4047,158.0181,158.3849,47579.0
2019-04-10 10:40:00,159.76,159.98,159.71,159.81,40850.0,158.3452,158.5633,158.2956,158.3948,40850.0
2019-04-10 10:45:00,159.85,160.09,159.79,160.01,47943.0,158.4344,158.6723,158.3749,158.593,47943.0
2019-04-10 10:50:00,160.03,160.1,159.71,159.85,32263.0,158.6128,158.6822,158.2956,158.4344,32263.0
2019-04-10 10:55:00,159.84,159.85,159.45,159.57,54147.0,158.4245,158.4344,158.038,158.1569,54147.0
2019-04-10 11:00:00,159.57,159.79,159.48,159.59,50632.0,158.1569,158.3749,158.0677,158.1767,50632.0
2019-04-10 11:05:00,159.59,159.89,159.59,159.84,29794.0,158.1767,158.4741,158.1767,158.4245,29794.0
2019-04-10 11:10:00,159.85,159.97,159.79,159.89,28795.0,158.4344,158.5533,158.3749,158.4741,28795.0
2019-04-10 11:15:00,159.9,159.94,159.73,159.94,31933.0,158.484,158.5236,158.3155,158.5236,31933.0
2019-04-10 11:20:00,159.92,159.92,159.72,159.73,24254.0,158.5038,158.5038,158.3056,158.3155,24254.0
2019-04-10 11:25:00,159.74,159.76,159.54,159.71,17022.0,158.3254,158.3452,158.1272,158.2956,17022.0
2019-04-10 11:30:00,159.71,159.8,159.63,159.72,19241.0,158.2956,158.3849,158.2164,158.3056,19241.0
2019-04-10 11:35:00,159.75,160.09,159.75,160.05,40506.0,158.3353,158.6723,158.3353,158.6326,40506.0
2019-04-10 11:40:00,160.05,160.05,159.78,159.96,28074.0,158.6326,158.6326,158.365,158.5434,28074.0
2019-04-10 11:45:00,159.97,160.0,159.87,159.96,67040.0,158.5533,158.5831,158.4542,158.5434,67040.0
2019-04-10 11:50:00,159.97,160.1,159.91,159.98,19592.0,158.5533,158.6822,158.4939,158.5633,19592.0
2019-04-10 11:55:00,160.0,160.07,159.9,159.95,20889.0,158.5831,158.6525,158.484,158.5335,20889.0
2019-04-10 12:00:00,159.97,159.98,159.85,159.92,26603.0,158.5533,158.5633,158.4344,158.5038,26603.0
2019-04-10 12:05:00,159.92,159.94,159.88,159.93,11295.0,158.5038,158.5236,158.4641,158.5137,11295.0
2019-04-10 12:10:00,159.93,159.94,159.77,159.88,19409.0,158.5137,158.5236,158.3551,158.4641,19409.0
2019-04-10 12:15:00,159.88,159.94,159.79,159.94,19660.0,158.4641,158.5236,158.3749,158.5236,19660.0
2019-04-10 12:20:00,159.95,160.16,159.95,160.11,28147.0,158.5335,158.7417,158.5335,158.6921,28147.0
2019-04-10 12:25:00,160.12,160.19,160.08,160.16,26877.0,158.702,158.7714,158.6624,158.7417,26877.0
2019-04-10 12:30:00,160.15,160.38,160.12,160.37,27940.0,158.7318,158.9597,158.702,158.9498,27940.0
2019-04-10 12:35:00,160.37,160.38,160.1,160.19,20857.0,158.9498,158.9597,158.6822,158.7714,20857.0
2019-04-10 12:40:00,160.18,160.3,160.1,160.26,25256.0,158.7615,158.8804,158.6822,158.8408,25256.0
2019-04-10 12:45:00,160.27,160.33,160.07,160.07,29896.0,158.8507,158.9102,158.6525,158.6525,29896.0
2019-04-10 12:50:00,160.07,160.25,160.07,160.24,21760.0,158.6525,158.8309,158.6525,158.821,21760.0
2019-04-10 12:55:00,160.24,160.31,160.2,160.29,13336.0,158.821,158.8903,158.7813,158.8705,13336.0
2019-04-10 13:00:00,160.28,160.35,160.12,160.13,24129.0,158.8606,158.93,158.702,158.7119,24129.0
2019-04-10 13:05:00,160.13,160.14,159.83,159.84,19522.0,158.7119,158.7218,158.4146,158.4245,19522.0
2019-04-10 13:10:00,159.82,160.05,159.81,159.97,21385.0,158.4047,158.6326,158.3948,158.5533,21385.0
2019-04-10 13:15:00,159.97,160.07,159.96,160.02,9691.0,158.5533,158.6525,158.5434,158.6029,9691.0
2019-04-10 13:20:00,160.0,160.01,159.93,159.96,7465.0,158.5831,158.593,158.5137,158.5434,7465.0
2019-04-10 13:25:00,159.93,159.97,159.84,159.89,9988.0,158.5137,158.5533,158.4245,158.4741,9988.0
2019-04-10 13:30:00,159.87,159.92,159.8,159.8,7974.0,158.4542,158.5038,158.3849,158.3849,7974.0
2019-04-10 13:35:00,159.82,159.96,159.82,159.95,12341.0,158.4047,158.5434,158.4047,158.5335,12341.0
2019-04-10 13:40:00,159.95,160.17,159.95,160.17,15567.0,158.5335,158.7516,158.5335,158.7516,15567.0
2019-04-10 13:45:00,160.15,160.17,160.08,160.15,14179.0,158.7318,158.7516,158.6624,158.7318,14179.0
2019-04-10 13:50:00,160.14,160.14,159.96,160.06,12194.0,158.7218,158.7218,158.5434,158.6426,12194.0
2019-04-10 13:55:00,160.07,160.14,159.97,160.09,8898.0,158.6525,158.7218,158.5533,158.6723,8898.0
2019-04-10 14:00:00,160.1,160.19,159.97,160.16,17611.0,158.6822,158.7714,158.5533,158.7417,17611.0
2019-04-10 14:05:00,160.17,160.21,159.96,159.97,25332.0,158.7516,158.7912,158.5434,158.5533,25332.0
2019-04-10 14:10:00,159.97,159.99,159.68,159.78,20211.0,158.5533,158.5732,158.2659,158.365,20211.0
2019-04-10 14:15:00,159.8,159.91,159.75,159.8,8445.0,158.3849,158.4939,158.3353,158.3849,8445.0
2019-04-10 14:20:00,159.8,159.88,159.55,159.63,23437.0,158.3849,158.4641,158.1371,158.2164,23437.0
2019-04-10 14:25:00,159.64,159.73,159.57,159.68,9242.0,158.2263,158.3155,158.1569,158.2659,9242.0
2019-04-10 14:30:00,159.66,159.67,159.47,159.6,18245.0,158.2461,158.256,158.0578,158.1866,18245.0
2019-04-10 14:35:00,159.58,159.75,159.56,159.71,16423.0,158.1668,158.3353,158.147,158.2956,16423.0
2019-04-10 14:40:00,159.73,159.81,159.69,159.73,12657.0,158.3155,158.3948,158.2758,158.3155,12657.0
2019-04-10 14:45:00,159.74,159.77,159.63,159.69,10055.0,158.3254,158.3551,158.2164,158.2758,10055.0
2019-04-10 14:50:00,159.71,159.93,159.71,159.8,20648.0,158.2956,158.5137,158.2956,158.3849,20648.0
2019-04-10 14:55:00,159.79,159.89,159.78,159.88,14546.0,158.3749,158.4741,158.365,158.4641,14546.0
2019-04-10 15:00:00,159.89,160.15,159.88,160.1,28828.0,158.4741,158.7318,158.4641,158.6822,28828.0
2019-04-10 15:05:00,160.06,160.28,160.03,160.25,13787.0,158.6426,158.8606,158.6128,158.8309,13787.0
2019-04-10 15:10:00,160.27,160.27,160.05,160.14,26079.0,158.8507,158.8507,158.6326,158.7218,26079.0
2019-04-10 15:15:00,160.13,160.18,160.05,160.17,23616.0,158.7119,158.7615,158.6326,158.7516,23616.0
2019-04-10 15:20:00,160.16,160.26,160.09,160.25,22496.0,158.7417,158.8408,158.6723,158.8309,22496.0
2019-04-10 15:25:00,160.25,160.25,160.1,160.11,20571.0,158.8309,158.8309,158.6822,158.6921,20571.0
2019-04-10 15:30:00,160.12,160.29,160.07,160.27,35215.0,158.702,158.8705,158.6525,158.8507,35215.0
2019-04-10 15:35:00,160.26,160.35,160.18,160.24,28656.0,158.8408,158.93,158.7615,158.821,28656.0
2019-04-10 15:40:00,160.24,160.3,160.16,160.24,27000.0,158.821,158.8804,158.7417,158.821,27000.0
2019-04-10 15:45:00,160.24,160.25,160.09,160.15,45919.0,158.821,158.8309,158.6723,158.7318,45919.0
2019-04-10 15:50:00,160.15,160.29,160.13,160.27,79090.0,158.7318,158.8705,158.7119,158.8507,79090.0
2019-04-10 15:55:00,160.26,160.29,160.01,160.28,211074.0,158.8408,158.8705,158.593,158.8606,211074.0
2019-04-11 09:30:00,160.16,160.5,159.05,159.3,124110.0,158.7417,159.0787,157.6415,157.8893,124110.0
2019-04-11 09:35:00,159.32,159.49,159.02,159.42,54582.0,157.9091,158.0776,157.6118,158.0082,54582.0
2019-04-11 09:40:00,159.42,160.06,159.38,159.78,24662.0,158.0082,158.6426,157.9686,158.365,24662.0
2019-04-11 09:45:00,159.78,159.79,159.37,159.71,45651.0,158.365,158.3749,157.9587,158.2956,45651.0
2019-04-11 09:50:00,159.74,159.77,159.28,159.35,43169.0,158.3254,158.3551,157.8695,157.9388,43169.0
2019-04-11 09:55:00,159.3,159.54,159.22,159.5,38169.0,157.8893,158.1272,157.81,158.0875,38169.0
2019-04-11 10:00:00,159.51,159.74,159.45,159.66,25130.0,158.0974,158.3254,158.038,158.2461,25130.0
2019-04-11 10:05:00,159.7,159.8,159.46,159.49,12038.0,158.2857,158.3849,158.0479,158.0776,12038.0
2019-04-11 10:10:00,159.51,159.69,159.23,159.4,23164.0,158.0974,158.2758,157.8199,157.9884,23164.0
2019-04-11 10:15:00,159.39,159.55,159.34,159.43,14078.0,157.9785,158.1371,157.9289,158.0181,14078.0
2019-04-11 10:20:00,159.45,159.74,159.42,159.71,16908.0,158.038,158.3254,158.0082,158.2956,16908.0
2019-04-11 10:25:00,159.74,159.9,159.59,159.86,41695.0,158.3254,158.484,158.1767,158.4443,41695.0
2019-04-11 10:30:00,159.87,159.95,159.57,159.67,24237.0,158.4542,158.5335,158.1569,158.256,24237.0
2019-04-11 10:35:00,159.69,159.9,159.65,159.71,24801.0,158.2758,158.484,158.2362,158.2956,24801.0
2019-04-11 10:40:00,159.73,160.0,159.73,159.89,22944.0,158.3155,158.5831,158.3155,158.4741,22944.0
2019-04-11 10:45:00,159.88,160.01,159.88,159.95,13711.0,158.4641,158.593,158.4641,158.5335,13711.0
2019-04-11 10:50:00,159.94,160.08,159.88,160.02,15049.0,158.5236,158.6624,158.4641,158.6029,15049.0
2019-04-11 10:55:00,160.0,160.15,159.93,160.13,27317.0,158.5831,158.7318,158.5137,158.7119,27317.0
2019-04-11 11:00:00,160.15,160.19,159.87,160.01,28951.0,158.7318,158.7714,158.4542,158.593,28951.0
2019-04-11 11:05:00,160.03,160.11,159.98,160.03,13955.0,158.6128,158.6921,158.5633,158.6128,13955.0
2019-04-11 11:10:00,160.03,160.04,159.85,159.86,9152.0,158.6128,158.6227,158.4344,158.4443,9152.0
2019-04-11 11:15:00,159.88,160.03,159.82,160.03,8734.0,158.4641,158.6128,158.4047,158.6128,8734.0
2019-04-11 11:20:00,159.99,160.29,159.98,160.24,19683.0,158.5732,158.8705,158.5633,158.821,19683.0
2019-04-11 11:25:00,160.22,160.23,159.96,160.03,12009.0,158.8011,158.811,158.5434,158.6128,12009.0
2019-04-11 11:30:00,160.06,160.13,159.96,160.04,11747.0,158.6426,158.7119,158.5434,158.6227,11747.0
2019-04-11 11:35:00,160.02,160.21,159.95,159.99,21396.0,158.6029,158.7912,158.5335,158.5732,21396.0
2019-04-11 11:40:00,159.98,159.98,159.66,159.75,29186.0,158.5633,158.5633,158.2461,158.3353,29186.0
2019-04-11 11:45:00,159.75,159.92,159.75,159.9,24281.0,158.3353,158.5038,158.3353,158.484,24281.0
2019-04-11 11:50:00,159.92,160.0,159.67,159.68,15384.0,158.5038,158.5831,158.256,158.2659,15384.0
2019-04-11 11:55:00,159.69,159.85,159.66,159.82,12791.0,158.2758,158.4344,158.2461,158.4047,12791.0
2019-04-11 12:00:00,159.82,159.87,159.76,159.84,7891.0,158.4047,158.4542,158.3452,158.4245,7891.0
2019-04-11 12:05:00,159.82,160.02,159.8,160.01,30146.0,158.4047,158.6029,158.3849,158.593,30146.0
2019-04-11 12:10:00,160.06,160.06,159.96,160.04,16746.0,158.6426,158.6426,158.5434,158.6227,16746.0
2019-04-11 12:15:00,160.04,160.1,159.89,160.0,18540.0,158.6227,158.6822,158.4741,158.5831,18540.0
2019-04-11 12:20:00,159.98,160.06,159.94,159.96,10487.0,158.5633,158.6426,158.5236,158.5434,10487.0
2019-04-11 12:25:00,159.89,160.16,159.87,160.15,17210.0,158.4741,158.7417,158.4542,158.7318,17210.0
2019-04-11 12:30:00,160.15,160.33,160.13,160.29,25927.0,158.7318,158.9102,158.7119,158.8705,25927.0
2019-04-11 12:35:00,160.28,160.29,160.09,160.19,10138.0,158.8606,158.8705,158.6723,158.7714,10138.0
2019-04-11 12:40:00,160.2,160.28,160.15,160.21,12901.0,158.7813,158.8606,158.7318,158.7912,12901.0
2019-04-11 12:45:00,160.27,160.3,160.21,160.25,6225.0,158.8507,158.8804,158.7912,158.8309,6225.0
2019-04-11 12:50:00,160.23,160.38,160.19,160.38,13230.0,158.811,158.9597,158.7714,158.9597,13230.0
2019-04-11 12:55:00,160.37,160.39,160.28,160.34,9388.0,158.9498,158.9696,158.8606,158.9201,9388.0
2019-04-11 13:00:00,160.34,160.43,160.29,160.33,12472.0,158.9201,159.0093,158.8705,158.9102,12472.0
2019-04-11 13:05:00,160.32,160.41,160.32,160.4,14233.0,158.9002,158.9895,158.9002,158.9795,14233.0
2019-04-11 13:10:00,160.37,160.61,160.36,160.61,29075.0,158.9498,159.1877,158.9399,159.1877,29075.0
2019-04-11 13:15:00,160.61,160.63,160.45,160.45,11418.0,159.1877,159.2075,159.0291,159.0291,11418.0
2019-04-11 13:20:00,160.45,160.51,160.36,160.36,7378.0,159.0291,159.0886,158.9399,158.9399,7378.0
2019-04-11 13:25:00,160.36,160.4,160.3,160.33,6211.0,158.9399,158.9795,158.8804,158.9102,6211.0
2019-04-11 13:30:00,160.33,160.39,160.23,160.34,10291.0,158.9102,158.9696,158.811,158.9201,10291.0
2019-04-11 13:35:00,160.38,160.4,160.27,160.29,8241.0,158.9597,158.9795,158.8507,158.8705,8241.0
2019-04-11 13:40:00,160.28,160.29,160.17,160.25,12811.0,158.8606,158.8705,158.7516,158.8309,12811.0
2019-04-11 13:45:00,160.24,160.35,160.23,160.3,8196.0,158.821,158.93,158.811,158.8804,8196.0
2019-04-11 13:50:00,160.3,160.34,160.17,160.21,13162.0,158.8804,158.9201,158.7516,158.7912,13162.0
2019-04-11 13:55:00,160.21,160.24,160.06,160.15,18720.0,158.7912,158.821,158.6426,158.7318,18720.0
2019-04-11 14:00:00,160.17,160.29,160.16,160.26,9608.0,158.7516,158.8705,158.7417,158.8408,9608.0
2019-04-11 14:05:00,160.29,160.32,160.17,160.22,13653.0,158.8705,158.9002,158.7516,158.8011,13653.0
2019-04-11 14:10:00,160.2,160.25,160.12,160.17,27375.0,158.7813,158.8309,158.702,158.7516,27375.0
2019-04-11 14:15:00,160.2,160.23,160.14,160.19,19533.0,158.7813,158.811,158.7218,158.7714,19533.0
2019-04-11 14:20:00,160.18,160.28,160.17,160.24,20414.0,158.7615,158.8606,158.7516,158.821,20414.0
2019-04-11 14:25:00,160.2,160.3,160.18,160.19,10184.0,158.7813,158.8804,158.7615,158.7714,10184.0
2019-04-11 14:30:00,160.18,160.39,160.15,160.36,16076.0,158.7615,158.9696,158.7318,158.9399,16076.0
2019-04-11 14:35:00,160.33,160.38,160.29,160.31,11480.0,158.9102,158.9597,158.8705,158.8903,11480.0
2019-04-11 14:40:00,160.28,160.46,160.28,160.45,19207.0,158.8606,159.039,158.8606,159.0291,19207.0
2019-04-11 14:45:00,160.45,160.51,160.42,160.5,21335.0,159.0291,159.0886,158.9994,159.0787,21335.0
2019-04-11 14:50:00,160.5,160.51,160.38,160.41,25260.0,159.0787,159.0886,158.9597,158.9895,25260.0
2019-04-11 14:55:00,160.39,160.49,160.32,160.45,19576.0,158.9696,159.0687,158.9002,159.0291,19576.0
2019-04-11 15:00:00,160.45,160.55,160.42,160.55,11705.0,159.0291,159.1282,158.9994,159.1282,11705.0
2019-04-11 15:05:00,160.57,160.62,160.51,160.56,19396.0,159.148,159.1976,159.0886,159.1381,19396.0
2019-04-11 15:10:00,160.56,160.61,160.51,160.54,15418.0,159.1381,159.1877,159.0886,159.1183,15418.0
2019-04-11 15:15:00,160.55,160.6,160.49,160.59,11219.0,159.1282,159.1778,159.0687,159.1679,11219.0
2019-04-11 15:20:00,160.57,160.63,160.5,160.51,18824.0,159.148,159.2075,159.0787,159.0886,18824.0
2019-04-11 15:25:00,160.5,160.51,160.45,160.48,10344.0,159.0787,159.0886,159.0291,159.0588,10344.0
2019-04-11 15:30:00,160.47,160.58,160.44,160.54,22973.0,159.0489,159.1579,159.0192,159.1183,22973.0
2019-04-11 15:35:00,160.55,160.59,160.5,160.55,22006.0,159.1282,159.1679,159.0787,159.1282,22006.0
2019-04-11 15:40:00,160.54,160.54,160.47,160.5,21020.0,159.1183,159.1183,159.0489,159.0787,21020.0
2019-04-11 15:45:00,160.5,160.55,160.4,160.43,23619.0,159.0787,159.1282,158.9795,159.0093,23619.0
2019-04-11 15:50:00,160.43,160.68,160.42,160.64,56942.0,159.0093,159.2571,158.9994,159.2174,56942.0
2019-04-11 15:55:00,160.63,160.83,160.57,160.77,146653.0,159.2075,159.4057,159.148,159.3463,146653.0
2019-04-12 09:30:00,162.0,162.5,160.97,161.08,161065.0,160.5654,161.0609,159.5445,159.6535,161065.0
2019-04-12 09:35:00,160.93,161.48,160.54,160.64,53157.0,159.5048,160.05,159.1183,159.2174,53157.0
2019-04-12 09:40:00,160.64,160.94,159.59,159.78,75069.0,159.2174,159.5148,158.1767,158.365,75069.0
2019-04-12 09:45:00,159.76,160.06,159.5,159.84,49782.0,158.3452,158.6426,158.0875,158.4245,49782.0
2019-04-12 09:50:00,159.93,160.71,159.93,160.61,29749.0,158.5137,159.2868,158.5137,159.1877,29749.0
2019-04-12 09:55:00,160.61,160.64,160.12,160.56,21489.0,159.1877,159.2174,158.702,159.1381,21489.0
2019-04-12 10:00:00,160.6,160.65,160.25,160.57,32174.0,159.1778,159.2273,158.8309,159.148,32174.0
2019-04-12 10:05:00,160.65,160.84,160.4,160.4,23552.0,159.2273,159.4156,158.9795,158.9795,23552.0
2019-04-12 10:10:00,160.46,160.64,160.38,160.55,19837.0,159.039,159.2174,158.9597,159.1282,19837.0
2019-04-12 10:15:00,160.53,160.86,160.53,160.64,19960.0,159.1084,159.4355,159.1084,159.2174,19960.0
2019-04-12 10:20:00,160.66,160.91,160.64,160.9,22383.0,159.2372,159.485,159.2174,159.4751,22383.0
2019-04-12 10:25:00,160.94,161.15,160.87,160.87,32265.0,159.5148,159.7229,159.4454,159.4454,32265.0
2019-04-12 10:30:00,160.93,161.23,160.89,161.16,35393.0,159.5048,159.8022,159.4652,159.7328,35393.0
2019-04-12 10:35:00,161.2,161.2,160.96,160.99,21764.0,159.7725,159.7725,159.5346,159.5643,21764.0
2019-04-12 10:40:00,160.94,161.2,160.92,160.94,24077.0,159.5148,159.7725,159.4949,159.5148,24077.0
2019-04-12 10:45:00,160.95,161.01,160.71,160.93,23918.0,159.5247,159.5841,159.2868,159.5048,23918.0
2019-04-12 10:50:00,160.88,161.01,160.85,160.94,15885.0,159.4553,159.5841,159.4256,159.5148,15885.0
2019-04-12 10:55:00,160.94,160.95,160.72,160.87,19899.0,159.5148,159.5247,159.2967,159.4454,19899.0
2019-04-12 11:00:00,160.79,160.83,160.6,160.65,22381.0,159.3661,159.4057,159.1778,159.2273,22381.0
2019-04-12 11:05:00,160.62,160.73,160.5,160.56,9923.0,159.1976,159.3066,159.0787,159.1381,9923.0
2019-04-12 11:10:00,160.52,160.53,160.21,160.31,19048.0,159.0985,159.1084,158.7912,158.8903,19048.0
2019-04-12 11:15:00,160.29,160.5,160.24,160.5,28476.0,158.8705,159.0787,158.821,159.0787,28476.0
2019-04-12 11:20:00,160.45,160.8,160.45,160.79,9757.0,159.0291,159.376,159.0291,159.3661,9757.0
2019-04-12 11:25:00,160.77,160.83,160.62,160.74,8171.0,159.3463,159.4057,159.1976,159.3165,8171.0
2019-04-12 11:30:00,160.73,161.0,160.7,160.91,11903.0,159.3066,159.5742,159.2769,159.485,11903.0
2019-04-12 11:35:00,160.94,160.94,160.69,160.8,10574.0,159.5148,159.5148,159.267,159.376,10574.0
2019-04-12 11:40:00,160.84,160.93,160.78,160.85,15185.0,159.4156,159.5048,159.3562,159.4256,15185.0
2019-04-12 11:45:00,160.85,160.89,160.72,160.87,11752.0,159.4256,159.4652,159.2967,159.4454,11752.0
2019-04-12 11:50:00,160.89,160.97,160.79,160.93,9485.0,159.4652,159.5445,159.3661,159.5048,9485.0
2019-04-12 11:55:00,160.95,161.03,160.84,160.89,18939.0,159.5247,159.604,159.4156,159.4652,18939.0
2019-04-12 12:00:00,160.89,160.94,160.77,160.88,13313.0,159.4652,159.5148,159.3463,159.4553,13313.0
2019-04-12 12:05:00,160.85,160.85,160.65,160.79,14161.0,159.4256,159.4256,159.2273,159.3661,14161.0
2019-04-12 12:10:00,160.78,160.84,160.67,160.75,19267.0,159.3562,159.4156,159.2471,159.3264,19267.0
2019-04-12 12:15:00,160.79,160.88,160.69,160.85,25880.0,159.3661,159.4553,159.267,159.4256,25880.0
2019-04-12 12:20:00,160.85,160.86,160.67,160.73,11735.0,159.4256,159.4355,159.2471,159.3066,11735.0
2019-04-12 12:25:00,160.74,160.84,160.69,160.84,18499.0,159.3165,159.4156,159.267,159.4156,18499.0
2019-04-12 12:30:00,160.85,160.88,160.69,160.7,10081.0,159.4256,159.4553,159.267,159.2769,10081.0
2019-04-12 12:35:00,160.68,160.68,160.59,160.61,9116.0,159.2571,159.2571,159.1679,159.1877,9116.0
2019-04-12 12:40:00,160.59,160.63,160.51,160.58,11297.0,159.1679,159.2075,159.0886,159.1579,11297.0
2019-04-12 12:45:00,160.6,160.68,160.59,160.66,6491.0,159.1778,159.2571,159.1679,159.2372,6491.0
2019-04-12 12:50:00,160.7,160.78,160.65,160.74,8884.0,159.2769,159.3562,159.2273,159.3165,8884.0
2019-04-12 12:55:00,160.74,160.84,160.72,160.76,19925.0,159.3165,159.4156,159.2967,159.3364,19925.0
2019-04-12 13:00:00,160.73,160.83,160.68,160.8,25278.0,159.3066,159.4057,159.2571,159.376,25278.0
2019-04-12 13:05:00,160.82,160.99,160.82,160.97,8324.0,159.3958,159.5643,159.3958,159.5445,8324.0
2019-04-12 13:10:00,160.99,160.99,160.85,160.85,10721.0,159.5643,159.5643,159.4256,159.4256,10721.0
2019-04-12 13:15:00,160.84,160.92,160.78,160.92,8956.0,159.4156,159.4949,159.3562,159.4949,8956.0
2019-04-12 13:20:00,160.89,160.92,160.79,160.82,9258.0,159.4652,159.4949,159.3661,159.3958,9258.0
2019-04-12 13:25:00,160.84,160.85,160.73,160.76,7319.0,159.4156,159.4256,159.3066,159.3364,7319.0
2019-04-12 13:30:00,160.77,160.81,160.63,160.67,8969.0,159.3463,159.3859,159.2075,159.2471,8969.0
2019-04-12 13:35:00,160.64,160.68,160.55,160.64,19342.0,159.2174,159.2571,159.1282,159.2174,19342.0
2019-04-12 13:40:00,160.63,160.9,160.61,160.89,49096.0,159.2075,159.4751,159.1877,159.4652,49096.0
2019-04-12 13:45:00,160.89,161.02,160.77,160.84,30921.0,159.4652,159.594,159.3463,159.4156,30921.0
2019-04-12 13:50:00,160.79,160.8,160.64,160.73,8024.0,159.3661,159.376,159.2174,159.3066,8024.0
2019-04-12 13:55:00,160.66,160.76,160.65,160.69,6215.0,159.2372,159.3364,159.2273,159.267,6215.0
2019-04-12 14:00:00,160.67,160.81,160.63,160.8,13894.0,159.2471,159.3859,159.2075,159.376,13894.0
2019-04-12 14:05:00,160.82,160.97,160.82,160.97,7502.0,159.3958,159.5445,159.3958,159.5445,7502.0
2019-04-12 14:10:00,160.97,161.02,160.85,160.97,7825.0,159.5445,159.594,159.4256,159.5445,7825.0
2019-04-12 14:15:00,160.98,160.98,160.87,160.91,7665.0,159.5544,159.5544,159.4454,159.485,7665.0
2019-04-12 14:20:00,160.91,161.03,160.89,160.95,19912.0,159.485,159.604,159.4652,159.5247,19912.0
2019-04-12 14:25:00,160.94,160.95,160.81,160.89,13189.0,159.5148,159.5247,159.3859,159.4652,13189.0
2019-04-12 14:30:00,160.86,160.89,160.74,160.8,13333.0,159.4355,159.4652,159.3165,159.376,13333.0
2019-04-12 14:35:00,160.8,160.88,160.74,160.87,14799.0,159.376,159.4553,159.3165,159.4454,14799.0
2019-04-12 14:40:00,160.83,160.89,160.77,160.88,9307.0,159.4057,159.4652,159.3463,159.4553,9307.0
2019-04-12 14:45:00,160.86,160.92,160.79,160.79,8563.0,159.4355,159.4949,159.3661,159.3661,8563.0
2019-04-12 14:50:00,160.8,160.9,160.79,160.8,8916.0,159.376,159.4751,159.3661,159.376,8916.0
2019-04-12 14:55:00,160.82,160.89,160.78,160.85,12956.0,159.3958,159.4652,159.3562,159.4256,12956.0
2019-04-12 15:00:00,160.86,160.87,160.74,160.77,15884.0,159.4355,159.4454,159.3165,159.3463,15884.0
2019-04-12 15:05:00,160.74,160.81,160.72,160.72,35574.0,159.3165,159.3859,159.2967,159.2967,35574.0
2019-04-12 15:10:00,160.74,160.83,160.7,160.76,19793.0,159.3165,159.4057,159.2769,159.3364,19793.0
2019-04-12 15:15:00,160.76,160.81,160.71,160.76,32601.0,159.3364,159.3859,159.2868,159.3364,32601.0
2019-04-12 15:20:00,160.72,160.72,160.48,160.5,25489.0,159.2967,159.2967,159.0588,159.0787,25489.0
2019-04-12 15:25:00,160.52,160.59,160.41,160.56,28299.0,159.0985,159.1679,158.9895,159.1381,28299.0
2019-04-12 15:30:00,160.59,160.66,160.55,160.62,21876.0,159.1679,159.2372,159.1282,159.1976,21876.0
2019-04-12 15:35:00,160.62,160.72,160.56,160.72,18907.0,159.1976,159.2967,159.1381,159.2967,18907.0
2019-04-12 15:40:00,160.75,160.79,160.71,160.77,21281.0,159.3264,159.3661,159.2868,159.3463,21281.0
2019-04-12 15:45:00,160.77,160.87,160.77,160.82,33524.0,159.3463,159.4454,159.3463,159.3958,33524.0
2019-04-12 15:50:00,160.82,160.82,160.61,160.64,64743.0,159.3958,159.3958,159.1877,159.2174,64743.0
2019-04-12 15:55:00,160.64,160.78,160.59,160.73,135290.0,159.2174,159.3562,159.1679,159.3066,135290.0
2019-04-15 09:30:00,161.0,161.12,160.32,161.09,69980.0,159.5742,159.6932,158.9002,159.6634,69980.0
2019-04-15 09:35:00,160.94,161.75,160.93,161.69,43535.0,159.5148,160.3176,159.5048,160.2581,43535.0
2019-04-15 09:40:00,161.65,161.99,161.39,161.94,70704.0,160.2185,160.5555,159.9608,160.5059,70704.0
2019-04-15 09:45:00,161.98,162.04,161.41,161.52,38553.0,160.5455,160.605,159.9806,160.0896,38553.0
2019-04-15 09:50:00,161.52,161.52,161.11,161.11,39490.0,160.0896,160.0896,159.6833,159.6833,39490.0
2019-04-15 09:55:00,161.15,161.37,160.85,161.16,27407.0,159.7229,159.9409,159.4256,159.7328,27407.0
2019-04-15 10:00:00,161.19,161.3,160.7,160.83,30230.0,159.7625,159.8716,159.2769,159.4057,30230.0
2019-04-15 10:05:00,160.84,161.14,160.72,160.89,20456.0,159.4156,159.713,159.2967,159.4652,20456.0
2019-04-15 10:10:00,160.87,160.9,160.61,160.66,61763.0,159.4454,159.4751,159.1877,159.2372,61763.0
2019-04-15 10:15:00,160.66,160.66,160.28,160.43,35600.0,159.2372,159.2372,158.8606,159.0093,35600.0
2019-04-15 10:20:00,160.43,160.61,160.27,160.56,18620.0,159.0093,159.1877,158.8507,159.1381,18620.0
2019-04-15 10:25:00,160.52,160.53,160.15,160.15,14192.0,159.0985,159.1084,158.7318,158.7318,14192.0
2019-04-15 10:30:00,160.16,160.16,159.78,159.95,38127.0,158.7417,158.7417,158.365,158.5335,38127.0
2019-04-15 10:35:00,159.98,160.02,159.49,159.72,37131.0,158.5633,158.6029,158.0776,158.3056,37131.0
2019-04-15 10:40:00,159.71,159.94,159.67,159.73,25881.0,158.2956,158.5236,158.256,158.3155,25881.0
2019-04-15 10:45:00,159.72,160.27,159.7,160.23,25729.0,158.3056,158.8507,158.2857,158.811,25729.0
2019-04-15 10:50:00,160.23,160.4,160.15,160.37,42277.0,158.811,158.9795,158.7318,158.9498,42277.0
2019-04-15 10:55:00,160.4,160.45,160.15,160.28,20632.0,158.9795,159.0291,158.7318,158.8606,20632.0
2019-04-15 11:00:00,160.33,160.56,160.28,160.36,23714.0,158.9102,159.1381,158.8606,158.9399,23714.0
2019-04-15 11:05:00,160.32,160.45,160.23,160.42,12117.0,158.9002,159.0291,158.811,158.9994,12117.0
2019-04-15 11:10:00,160.46,160.51,160.33,160.34,17023.0,159.039,159.0886,158.9102,158.9201,17023.0
2019-04-15 11:15:00,160.33,160.37,160.25,160.28,17215.0,158.9102,158.9498,158.8309,158.8606,17215.0
2019-04-15 11:20:00,160.27,160.42,160.14,160.42,18439.0,158.8507,158.9994,158.7218,158.9994,18439.0
2019-04-15 11:25:00,160.4,160.43,160.28,160.4,14778.0,158.9795,159.0093,158.8606,158.9795,14778.0
2019-04-15 11:30:00,160.43,160.43,160.19,160.19,10950.0,159.0093,159.0093,158.7714,158.7714,10950.0
2019-04-15 11:35:00,160.18,160.24,159.97,159.99,9434.0,158.7615,158.821,158.5533,158.5732,9434.0
2019-04-15 11:40:00,160.01,160.08,159.96,160.0,19065.0,158.593,158.6624,158.5434,158.5831,19065.0
2019-04-15 11:45:00,160.03,160.33,160.0,160.29,10714.0,158.6128,158.9102,158.5831,158.8705,10714.0
2019-04-15 11:50:00,160.33,160.44,160.3,160.35,19408.0,158.9102,159.0192,158.8804,158.93,19408.0
2019-04-15 11:55:00,160.35,160.65,160.34,160.64,20227.0,158.93,159.2273,158.9201,159.2174,20227.0
2019-04-15 12:00:00,160.63,160.68,160.39,160.54,27880.0,159.2075,159.2571,158.9696,159.1183,27880.0
2019-04-15 12:05:00,160.57,160.57,160.38,160.38,12047.0,159.148,159.148,158.9597,158.9597,12047.0
2019-04-15 12:10:00,160.35,160.45,160.26,160.45,12938.0,158.93,159.0291,158.8408,159.0291,12938.0
2019-04-15 12:15:00,160.45,160.47,160.38,160.41,10113.0,159.0291,159.0489,158.9597,158.9895,10113.0
2019-04-15 12:20:00,160.44,160.57,160.42,160.55,18922.0,159.0192,159.148,158.9994,159.1282,18922.0
2019-04-15 12:25:00,160.58,160.69,160.55,160.61,14081.0,159.1579,159.267,159.1282,159.1877,14081.0
2019-04-15 12:30:00,160.63,160.64,160.55,160.55,15035.0,159.2075,159.2174,159.1282,159.1282,15035.0
2019-04-15 12:35:00,160.55,160.68,160.55,160.59,10361.0,159.1282,159.2571,159.1282,159.1679,10361.0
2019-04-15 12:40:00,160.61,160.63,160.57,160.63,10209.0,159.1877,159.2075,159.148,159.2075,10209.0
2019-04-15 12:45:00,160.62,160.68,160.56,160.66,8277.0,159.1976,159.2571,159.1381,159.2372,8277.0
2019-04-15 12:50:00,160.7,160.71,160.63,160.63,7924.0,159.2769,159.2868,159.2075,159.2075,7924.0
2019-04-15 12:55:00,160.63,160.63,160.37,160.44,9941.0,159.2075,159.2075,158.9498,159.0192,9941.0
2019-04-15 13:00:00,160.47,160.53,160.41,160.51,10272.0,159.0489,159.1084,158.9895,159.0886,10272.0
2019-04-15 13:05:00,160.5,160.57,160.45,160.46,8015.0,159.0787,159.148,159.0291,159.039,8015.0
2019-04-15 13:10:00,160.46,160.52,160.43,160.47,6313.0,159.039,159.0985,159.0093,159.0489,6313.0
2019-04-15 13:15:00,160.46,160.52,160.43,160.5,3860.0,159.039,159.0985,159.0093,159.0787,3860.0
2019-04-15 13:20:00,160.52,160.63,160.51,160.57,10810.0,159.0985,159.2075,159.0886,159.148,10810.0
2019-04-15 13:25:00,160.57,160.58,160.5,160.54,6463.0,159.148,159.1579,159.0787,159.1183,6463.0
2019-04-15 13:30:00,160.52,160.6,160.5,160.6,6606.0,159.0985,159.1778,159.0787,159.1778,6606.0
2019-04-15 13:35:00,160.61,160.67,160.56,160.65,10570.0,159.1877,159.2471,159.1381,159.2273,10570.0
2019-04-15 13:40:00,160.66,160.71,160.61,160.66,9673.0,159.2372,159.2868,159.1877,159.2372,9673.0
2019-04-15 13:45:00,160.65,160.67,160.56,160.61,5705.0,159.2273,159.2471,159.1381,159.1877,5705.0
2019-04-15 13:50:00,160.63,160.64,160.51,160.52,13206.0,159.2075,159.2174,159.0886,159.0985,13206.0
2019-04-15 13:55:00,160.48,160.56,160.48,160.54,7770.0,159.0588,159.1381,159.0588,159.1183,7770.0
2019-04-15 14:00:00,160.54,160.54,160.39,160.44,10948.0,159.1183,159.1183,158.9696,159.0192,10948.0
2019-04-15 14:05:00,160.45,160.53,160.4,160.4,6544.0,159.0291,159.1084,158.9795,158.9795,6544.0
2019-04-15 14:10:00,160.42,160.42,160.35,160.37,4236.0,158.9994,158.9994,158.93,158.9498,4236.0
2019-04-15 14:15:00,160.41,160.52,160.41,160.47,8159.0,158.9895,159.0985,158.9895,159.0489,8159.0
2019-04-15 14:20:00,160.47,160.55,160.44,160.49,4088.0,159.0489,159.1282,159.0192,159.0687,4088.0
2019-04-15 14:25:00,160.48,160.54,160.46,160.51,6476.0,159.0588,159.1183,159.039,159.0886,6476.0
2019-04-15 14:30:00,160.52,160.63,160.5,160.56,6110.0,159.0985,159.2075,159.0787,159.1381,6110.0
2019-04-15 14:35:00,160.55,160.55,160.43,160.46,13246.0,159.1282,159.1282,159.0093,159.039,13246.0
2019-04-15 14:40:00,160.42,160.48,160.37,160.37,7163.0,158.9994,159.0588,158.9498,158.9498,7163.0
2019-04-15 14:45:00,160.37,160.46,160.36,160.42,10441.0,158.9498,159.039,158.9399,158.9994,10441.0
2019-04-15 14:50:00,160.43,160.53,160.38,160.49,18431.0,159.0093,159.1084,158.9597,159.0687,18431.0
2019-04-15 14:55:00,160.5,160.51,160.34,160.37,14897.0,159.0787,159.0886,158.9201,158.9498,14897.0
2019-04-15 15:00:00,160.39,160.43,160.28,160.28,13397.0,158.9696,159.0093,158.8606,158.8606,13397.0
2019-04-15 15:05:00,160.3,160.36,160.21,160.31,32383.0,158.8804,158.9399,158.7912,158.8903,32383.0
2019-04-15 15:10:00,160.32,160.34,160.17,160.31,23928.0,158.9002,158.9201,158.7516,158.8903,23928.0
2019-04-15 15:15:00,160.33,160.39,160.19,160.23,13415.0,158.9102,158.9696,158.7714,158.811,13415.0
2019-04-15 15:20:00,160.25,160.27,160.15,160.24,18590.0,158.8309,158.8507,158.7318,158.821,18590.0
2019-04-15 15:25:00,160.27,160.29,160.08,160.09,14168.0,158.8507,158.8705,158.6624,158.6723,14168.0
2019-04-15 15:30:00,160.11,160.14,159.99,160.01,40117.0,158.6921,158.7218,158.5732,158.593,40117.0
2019-04-15 15:35:00,160.0,160.08,159.99,160.06,38081.0,158.5831,158.6624,158.5732,158.6426,38081.0
2019-04-15 15:40:00,160.05,160.11,159.98,159.99,25615.0,158.6326,158.6921,158.5633,158.5732,25615.0
2019-04-15 15:45:00,159.99,160.09,159.99,160.0,48456.0,158.5732,158.6723,158.5732,158.5831,48456.0
2019-04-15 15:50:00,160.02,160.08,159.99,160.01,61365.0,158.6029,158.6624,158.5732,158.593,61365.0
2019-04-15 15:55:00,160.08,160.15,159.96,160.09,129943.0,158.6624,158.7318,158.5434,158.6723,129943.0
2019-04-16 09:30:00,160.04,160.13,159.06,159.18,108224.0,158.6227,158.7119,157.6514,157.7703,108224.0
2019-04-16 09:35:00,159.37,159.85,159.08,159.16,67755.0,157.9587,158.4344,157.6712,157.7505,67755.0
2019-04-16 09:40:00,159.13,159.36,158.56,159.35,71563.0,157.7208,157.9487,157.1558,157.9388,71563.0
2019-04-16 09:45:00,159.31,159.59,159.04,159.53,46475.0,157.8992,158.1767,157.6316,158.1172,46475.0
2019-04-16 09:50:00,159.51,159.51,158.98,159.26,72505.0,158.0974,158.0974,157.5721,157.8496,72505.0
2019-04-16 09:55:00,159.3,159.33,158.9,159.2,29174.0,157.8893,157.919,157.4928,157.7902,29174.0
2019-04-16 10:00:00,159.25,159.87,159.22,159.63,28694.0,157.8397,158.4542,157.81,158.2164,28694.0
2019-04-16 10:05:00,159.61,159.7,159.35,159.5,26318.0,158.1965,158.2857,157.9388,158.0875,26318.0
2019-04-16 10:10:00,159.51,159.78,159.47,159.58,46630.0,158.0974,158.365,158.0578,158.1668,46630.0
2019-04-16 10:15:00,159.62,159.76,159.35,159.47,39481.0,158.2064,158.3452,157.9388,158.0578,39481.0
2019-04-16 10:20:00,159.48,159.48,159.11,159.28,30248.0,158.0677,158.0677,157.701,157.8695,30248.0
2019-04-16 10:25:00,159.25,159.34,159.03,159.21,25805.0,157.8397,157.9289,157.6217,157.8001,25805.0
2019-04-16 10:30:00,159.22,159.54,159.02,159.51,67359.0,157.81,158.1272,157.6118,158.0974,67359.0
2019-04-16 10:35:00,159.48,159.84,159.48,159.69,65516.0,158.0677,158.4245,158.0677,158.2758,65516.0
2019-04-16 10:40:00,159.71,159.73,159.43,159.47,40058.0,158.2956,158.3155,158.0181,158.0578,40058.0
2019-04-16 10:45:00,159.45,159.52,159.3,159.33,21261.0,158.038,158.1073,157.8893,157.919,21261.0
2019-04-16 10:50:00,159.32,159.63,159.19,159.57,15946.0,157.9091,158.2164,157.7803,158.1569,15946.0
2019-04-16 10:55:00,159.55,159.79,159.55,159.69,15848.0,158.1371,158.3749,158.1371,158.2758,15848.0
2019-04-16 11:00:00,159.68,159.92,159.66,159.92,19255.0,158.2659,158.5038,158.2461,158.5038,19255.0
2019-04-16 11:05:00,159.94,160.25,159.92,160.2,23466.0,158.5236,158.8309,158.5038,158.7813,23466.0
2019-04-16 11:10:00,160.23,160.26,160.07,160.22,29264.0,158.811,158.8408,158.6525,158.8011,29264.0
2019-04-16 11:15:00,160.2,160.23,159.97,159.98,14676.0,158.7813,158.811,158.5533,158.5633,14676.0
2019-04-16 11:20:00,159.98,160.24,159.98,160.17,25548.0,158.5633,158.821,158.5633,158.7516,25548.0
2019-04-16 11:25:00,160.2,160.2,159.9,159.97,25941.0,158.7813,158.7813,158.484,158.5533,25941.0
2019-04-16 11:30:00,159.95,160.04,159.78,160.04,24613.0,158.5335,158.6227,158.365,158.6227,24613.0
2019-04-16 11:35:00,160.02,160.09,159.95,160.08,30997.0,158.6029,158.6723,158.5335,158.6624,30997.0
2019-04-16 11:40:00,160.08,160.14,159.84,159.91,22283.0,158.6624,158.7218,158.4245,158.4939,22283.0
2019-04-16 11:45:00,159.88,159.91,159.72,159.72,12800.0,158.4641,158.4939,158.3056,158.3056,12800.0
2019-04-16 11:50:00,159.76,159.86,159.7,159.78,39190.0,158.3452,158.4443,158.2857,158.365,39190.0
2019-04-16 11:55:00,159.77,159.81,159.68,159.77,14406.0,158.3551,158.3948,158.2659,158.3551,14406.0
2019-04-16 12:00:00,159.76,159.94,159.72,159.86,10061.0,158.3452,158.5236,158.3056,158.4443,10061.0
2019-04-16 12:05:00,159.87,159.94,159.83,159.85,13607.0,158.4542,158.5236,158.4146,158.4344,13607.0
2019-04-16 12:10:00,159.87,159.87,159.74,159.76,22916.0,158.4542,158.4542,158.3254,158.3452,22916.0
2019-04-16 12:15:00,159.79,159.84,159.72,159.74,19660.0,158.3749,158.4245,158.3056,158.3254,19660.0
2019-04-16 12:20:00,159.75,159.76,159.59,159.67,12719.0,158.3353,158.3452,158.1767,158.256,12719.0
2019-04-16 12:25:00,159.69,159.71,159.57,159.66,9215.0,158.2758,158.2956,158.1569,158.2461,9215.0
2019-04-16 12:30:00,159.65,159.67,159.58,159.66,17231.0,158.2362,158.256,158.1668,158.2461,17231.0
2019-04-16 12:35:00,159.66,159.81,159.61,159.8,31632.0,158.2461,158.3948,158.1965,158.3849,31632.0
2019-04-16 12:40:00,159.8,159.8,159.61,159.69,9482.0,158.3849,158.3849,158.1965,158.2758,9482.0
2019-04-16 12:45:00,159.67,159.82,159.6,159.78,19471.0,158.256,158.4047,158.1866,158.365,19471.0
2019-04-16 12:50:00,159.78,159.83,159.74,159.74,15642.0,158.365,158.4146,158.3254,158.3254,15642.0
2019-04-16 12:55:00,159.75,159.93,159.75,159.89,31312.0,158.3353,158.5137,158.3353,158.4741,31312.0
2019-04-16 13:00:00,159.87,159.97,159.84,159.95,39583.0,158.4542,158.5533,158.4245,158.5335,39583.0
2019-04-16 13:05:00,159.95,160.04,159.92,160.04,17774.0,158.5335,158.6227,158.5038,158.6227,17774.0
2019-04-16 13:10:00,160.03,160.05,159.91,159.93,7910.0,158.6128,158.6326,158.4939,158.5137,7910.0
2019-04-16 13:15:00,159.92,159.92,159.73,159.77,9161.0,158.5038,158.5038,158.3155,158.3551,9161.0
2019-04-16 13:20:00,159.78,159.8,159.72,159.75,15897.0,158.365,158.3849,158.3056,158.3353,15897.0
2019-04-16 13:25:00,159.73,159.83,159.72,159.77,6600.0,158.3155,158.4146,158.3056,158.3551,6600.0
2019-04-16 13:30:00,159.75,159.78,159.7,159.77,4610.0,158.3353,158.365,158.2857,158.3551,4610.0
2019-04-16 13:35:00,159.77,159.77,159.59,159.6,8518.0,158.3551,158.3551,158.1767,158.1866,8518.0
2019-04-16 13:40:00,159.61,159.68,159.6,159.66,9474.0,158.1965,158.2659,158.1866,158.2461,9474.0
2019-04-16 13:45:00,159.69,159.86,159.65,159.82,18217.0,158.2758,158.4443,158.2362,158.4047,18217.0
2019-04-16 13:50:00,159.83,159.87,159.77,159.77,9826.0,158.4146,158.4542,158.3551,158.3551,9826.0
2019-04-16 13:55:00,159.72,159.77,159.61,159.75,10118.0,158.3056,158.3551,158.1965,158.3353,10118.0
2019-04-16 14:00:00,159.75,159.78,159.67,159.74,10769.0,158.3353,158.365,158.256,158.3254,10769.0
2019-04-16 14:05:00,159.72,159.82,159.68,159.68,8534.0,158.3056,158.4047,158.2659,158.2659,8534.0
2019-04-16 14:10:00,159.74,159.8,159.65,159.76,20596.0,158.3254,158.3849,158.2362,158.3452,20596.0
2019-04-16 14:15:00,159.76,159.78,159.68,159.78,8459.0,158.3452,158.365,158.2659,158.365,8459.0
2019-04-16 14:20:00,159.77,159.84,159.73,159.8,10059.0,158.3551,158.4245,158.3155,158.3849,10059.0
2019-04-16 14:25:00,159.78,159.84,159.68,159.69,18718.0,158.365,158.4245,158.2659,158.2758,18718.0
2019-04-16 14:30:00,159.7,159.73,159.6,159.63,13965.0,158.2857,158.3155,158.1866,158.2164,13965.0
2019-04-16 14:35:00,159.65,159.71,159.6,159.65,10451.0,158.2362,158.2956,158.1866,158.2362,10451.0
2019-04-16 14:40:00,159.63,159.68,159.59,159.65,10742.0,158.2164,158.2659,158.1767,158.2362,10742.0
2019-04-16 14:45:00,159.63,159.76,159.63,159.71,10899.0,158.2164,158.3452,158.2164,158.2956,10899.0
2019-04-16 14:50:00,159.71,159.87,159.68,159.75,21374.0,158.2956,158.4542,158.2659,158.3353,21374.0
2019-04-16 14:55:00,159.75,159.8,159.61,159.72,13596.0,158.3353,158.3849,158.1965,158.3056,13596.0
2019-04-16 15:00:00,159.74,159.76,159.59,159.59,23087.0,158.3254,158.3452,158.1767,158.1767,23087.0
2019-04-16 15:05:00,159.6,159.68,159.53,159.53,14591.0,158.1866,158.2659,158.1172,158.1172,14591.0
2019-04-16 15:10:00,159.57,159.6,159.38,159.38,20477.0,158.1569,158.1866,157.9686,157.9686,20477.0
2019-04-16 15:15:00,159.34,159.37,159.2,159.21,21237.0,157.9289,157.9587,157.7902,157.8001,21237.0
2019-04-16 15:20:00,159.22,159.23,158.97,159.0,16919.0,157.81,157.8199,157.5622,157.5919,16919.0
2019-04-16 15:25:00,158.99,159.05,158.75,158.76,23649.0,157.582,157.6415,157.3442,157.3541,23649.0
2019-04-16 15:30:00,158.77,158.77,158.19,158.19,45132.0,157.364,157.364,156.7891,156.7891,45132.0
2019-04-16 15:35:00,158.19,158.2,157.75,158.09,92336.0,156.7891,156.799,156.353,156.69,92336.0
2019-04-16 15:40:00,158.11,158.29,158.03,158.18,29650.0,156.7098,156.8882,156.6305,156.7792,29650.0
2019-04-16 15:45:00,158.19,158.67,158.19,158.59,55995.0,156.7891,157.2649,156.7891,157.1856,55995.0
2019-04-16 15:50:00,158.59,158.62,158.51,158.56,44530.0,157.1856,157.2153,157.1063,157.1558,44530.0
2019-04-16 15:55:00,158.55,158.73,158.52,158.73,100189.0,157.1459,157.3243,157.1162,157.3243,100189.0
2019-04-17 09:30:00,159.05,159.05,157.86,158.07,141445.0,157.6415,157.6415,156.462,156.6702,141445.0
2019-04-17 09:35:00,158.06,158.23,157.57,157.75,91131.0,156.6603,156.8288,156.1746,156.353,91131.0
2019-04-17 09:40:00,157.69,157.86,156.83,157.51,113676.0,156.2935,156.462,155.4412,156.1151,113676.0
2019-04-17 09:45:00,157.46,157.9,156.74,157.54,110397.0,156.0656,156.5017,155.352,156.1449,110397.0
2019-04-17 09:50:00,157.61,157.87,156.84,157.11,74146.0,156.2142,156.4719,155.4511,155.7187,74146.0
2019-04-17 09:55:00,157.12,157.17,155.83,156.04,104783.0,155.7286,155.7781,154.45,154.6582,104783.0
2019-04-17 10:00:00,156.0,156.06,155.19,155.41,160527.0,154.6185,154.678,153.8157,154.0337,160527.0
2019-04-17 10:05:00,155.36,155.8,155.15,155.57,85738.0,153.9842,154.4203,153.776,154.1923,85738.0
2019-04-17 10:10:00,155.63,156.22,155.61,155.95,148375.0,154.2518,154.8366,154.232,154.5689,148375.0
2019-04-17 10:15:00,155.94,156.43,155.91,156.29,53997.0,154.559,155.0447,154.5293,154.9059,53997.0
2019-04-17 10:20:00,156.25,156.52,156.03,156.07,39324.0,154.8663,155.1339,154.6482,154.6879,39324.0
2019-04-17 10:25:00,156.09,156.71,156.07,156.33,47404.0,154.7077,155.3222,154.6879,154.9456,47404.0
2019-04-17 10:30:00,156.34,156.47,156.01,156.12,32317.0,154.9555,155.0843,154.6284,154.7374,32317.0
2019-04-17 10:35:00,156.08,156.36,156.06,156.36,23982.0,154.6978,154.9753,154.678,154.9753,23982.0
2019-04-17 10:40:00,156.33,156.77,156.17,156.31,52102.0,154.9456,155.3817,154.787,154.9258,52102.0
2019-04-17 10:45:00,156.28,156.55,156.12,156.35,34463.0,154.896,155.1636,154.7374,154.9654,34463.0
2019-04-17 10:50:00,156.34,156.44,156.05,156.05,38287.0,154.9555,155.0546,154.6681,154.6681,38287.0
2019-04-17 10:55:00,156.1,156.25,155.84,156.11,38489.0,154.7176,154.8663,154.4599,154.7275,38489.0
2019-04-17 11:00:00,156.11,156.55,156.01,156.32,39792.0,154.7275,155.1636,154.6284,154.9357,39792.0
2019-04-17 11:05:00,156.34,156.43,155.92,156.41,32867.0,154.9555,155.0447,154.5392,155.0249,32867.0
2019-04-17 11:10:00,156.44,156.51,156.24,156.25,31263.0,155.0546,155.124,154.8564,154.8663,31263.0
2019-04-17 11:15:00,156.24,156.4,156.15,156.24,18189.0,154.8564,155.015,154.7672,154.8564,18189.0
2019-04-17 11:20:00,156.25,156.72,156.18,156.67,116452.0,154.8663,155.3321,154.7969,155.2826,116452.0
2019-04-17 11:25:00,156.68,156.73,156.34,156.51,26710.0,155.2925,155.342,154.9555,155.124,26710.0
2019-04-17 11:30:00,156.51,156.51,156.0,156.02,33169.0,155.124,155.124,154.6185,154.6383,33169.0
2019-04-17 11:35:00,156.0,156.27,156.0,156.25,45577.0,154.6185,154.8861,154.6185,154.8663,45577.0
2019-04-17 11:40:00,156.19,156.2,155.99,156.13,19049.0,154.8068,154.8167,154.6086,154.7474,19049.0
2019-04-17 11:45:00,156.11,156.69,156.07,156.53,21105.0,154.7275,155.3024,154.6879,155.1438,21105.0
2019-04-17 11:50:00,156.53,156.64,156.36,156.54,24632.0,155.1438,155.2528,154.9753,155.1537,24632.0
2019-04-17 11:55:00,156.53,156.53,156.3,156.4,24086.0,155.1438,155.1438,154.9158,155.015,24086.0
2019-04-17 12:00:00,156.35,156.47,156.24,156.31,54478.0,154.9654,155.0843,154.8564,154.9258,54478.0
2019-04-17 12:05:00,156.31,156.31,156.0,156.08,15183.0,154.9258,154.9258,154.6185,154.6978,15183.0
2019-04-17 12:10:00,156.06,156.18,156.0,156.14,18941.0,154.678,154.7969,154.6185,154.7573,18941.0
2019-04-17 12:15:00,156.13,156.14,156.01,156.03,16999.0,154.7474,154.7573,154.6284,154.6482,16999.0
2019-04-17 12:20:00,156.05,156.23,156.01,156.17,29416.0,154.6681,154.8465,154.6284,154.787,29416.0
2019-04-17 12:25:00,156.19,156.43,156.14,156.34,14784.0,154.8068,155.0447,154.7573,154.9555,14784.0
2019-04-17 12:30:00,156.33,156.46,156.19,156.39,23429.0,154.9456,155.0744,154.8068,155.0051,23429.0
2019-04-17 12:35:00,156.4,156.49,156.25,156.25,14421.0,155.015,155.1042,154.8663,154.8663,14421.0
2019-04-17 12:40:00,156.21,156.45,156.21,156.38,25540.0,154.8266,155.0645,154.8266,154.9951,25540.0
2019-04-17 12:45:00,156.36,156.38,156.25,156.27,14135.0,154.9753,154.9951,154.8663,154.8861,14135.0
2019-04-17 12:50:00,156.29,156.59,156.25,156.53,18662.0,154.9059,155.2033,154.8663,155.1438,18662.0
2019-04-17 12:55:00,156.52,156.7,156.51,156.51,21125.0,155.1339,155.3123,155.124,155.124,21125.0
2019-04-17 13:00:00,156.56,156.61,156.45,156.5,19260.0,155.1735,155.2231,155.0645,155.1141,19260.0
2019-04-17 13:05:00,156.51,156.66,156.45,156.58,17142.0,155.124,155.2727,155.0645,155.1934,17142.0
2019-04-17 13:10:00,156.56,156.62,156.39,156.43,24814.0,155.1735,155.233,155.0051,155.0447,24814.0
2019-04-17 13:15:00,156.41,156.55,156.39,156.48,17602.0,155.0249,155.1636,155.0051,155.0943,17602.0
2019-04-17 13:20:00,156.46,156.49,156.25,156.25,23477.0,155.0744,155.1042,154.8663,154.8663,23477.0
2019-04-17 13:25:00,156.28,156.29,156.03,156.21,22430.0,154.896,154.9059,154.6482,154.8266,22430.0
2019-04-17 13:30:00,156.24,156.28,156.17,156.25,23106.0,154.8564,154.896,154.787,154.8663,23106.0
2019-04-17 13:35:00,156.27,156.44,156.24,156.38,37882.0,154.8861,155.0546,154.8564,154.9951,37882.0
2019-04-17 13:40:00,156.38,156.46,156.29,156.38,18358.0,154.9951,155.0744,154.9059,154.9951,18358.0
2019-04-17 13:45:00,156.38,156.43,156.28,156.28,13791.0,154.9951,155.0447,154.896,154.896,13791.0
2019-04-17 13:50:00,156.27,156.31,156.16,156.18,22399.0,154.8861,154.9258,154.7771,154.7969,22399.0
2019-04-17 13:55:00,156.18,156.18,156.02,156.02,18048.0,154.7969,154.7969,154.6383,154.6383,18048.0
2019-04-17 14:00:00,156.02,156.12,155.9,155.94,37288.0,154.6383,154.7374,154.5194,154.559,37288.0
2019-04-17 14:05:00,155.96,155.96,155.75,155.77,25256.0,154.5789,154.5789,154.3707,154.3905,25256.0
2019-04-17 14:10:00,155.75,155.8,155.51,155.58,42909.0,154.3707,154.4203,154.1328,154.2022,42909.0
2019-04-17 14:15:00,155.57,155.79,155.57,155.65,29827.0,154.1923,154.4104,154.1923,154.2716,29827.0
2019-04-17 14:20:00,155.67,155.69,155.5,155.52,30393.0,154.2914,154.3112,154.1229,154.1428,30393.0
2019-04-17 14:25:00,155.51,155.71,155.36,155.53,44040.0,154.1328,154.3311,153.9842,154.1527,44040.0
2019-04-17 14:30:00,155.53,155.69,155.52,155.59,20992.0,154.1527,154.3112,154.1428,154.2121,20992.0
2019-04-17 14:35:00,155.58,155.68,155.41,155.41,22591.0,154.2022,154.3013,154.0337,154.0337,22591.0
2019-04-17 14:40:00,155.41,155.51,155.31,155.46,28518.0,154.0337,154.1328,153.9346,154.0833,28518.0
2019-04-17 14:45:00,155.51,155.57,155.44,155.47,21942.0,154.1328,154.1923,154.0635,154.0932,21942.0
2019-04-17 14:50:00,155.49,155.52,155.32,155.47,45498.0,154.113,154.1428,153.9445,154.0932,45498.0
2019-04-17 14:55:00,155.47,155.5,155.4,155.42,24152.0,154.0932,154.1229,154.0238,154.0436,24152.0
2019-04-17 15:00:00,155.43,155.64,155.42,155.55,23939.0,154.0536,154.2617,154.0436,154.1725,23939.0
2019-04-17 15:05:00,155.54,155.62,155.5,155.53,30613.0,154.1626,154.2419,154.1229,154.1527,30613.0
2019-04-17 15:10:00,155.55,155.62,155.47,155.49,18232.0,154.1725,154.2419,154.0932,154.113,18232.0
2019-04-17 15:15:00,155.52,155.53,155.3,155.31,38346.0,154.1428,154.1527,153.9247,153.9346,38346.0
2019-04-17 15:20:00,155.3,155.33,155.25,155.27,26890.0,153.9247,153.9544,153.8751,153.895,26890.0
2019-04-17 15:25:00,155.28,155.39,155.28,155.31,37756.0,153.9049,154.0139,153.9049,153.9346,37756.0
2019-04-17 15:30:00,155.31,155.4,155.25,155.34,43940.0,153.9346,154.0238,153.8751,153.9643,43940.0
2019-04-17 15:35:00,155.34,155.48,155.25,155.42,46729.0,153.9643,154.1031,153.8751,154.0436,46729.0
2019-04-17 15:40:00,155.42,155.47,155.3,155.45,61955.0,154.0436,154.0932,153.9247,154.0734,61955.0
2019-04-17 15:45:00,155.43,155.48,155.25,155.28,88142.0,154.0536,154.1031,153.8751,153.9049,88142.0
2019-04-17 15:50:00,155.28,155.38,155.25,155.28,111981.0,153.9049,154.004,153.8751,153.9049,111981.0
2019-04-17 15:55:00,155.25,155.33,155.07,155.32,234385.0,153.8751,153.9544,153.6967,153.9445,234385.0
2019-04-18 09:30:00,154.9,155.23,153.17,154.95,517746.0,153.5282,153.8553,151.8136,153.5778,517746.0
2019-04-18 09:35:00,154.95,155.85,154.75,155.35,49773.0,153.5778,154.4698,153.3796,153.9743,49773.0
2019-04-18 09:40:00,155.36,155.72,154.51,154.61,57654.0,153.9842,154.341,153.1417,153.2408,57654.0
2019-04-18 09:45:00,154.6,155.13,154.31,154.78,60744.0,153.2309,153.7562,152.9435,153.4093,60744.0
2019-04-18 09:50:00,154.73,154.84,154.02,154.09,46669.0,153.3598,153.4688,152.656,152.7254,46669.0
2019-04-18 09:55:00,154.09,154.27,153.75,153.92,102136.0,152.7254,152.9038,152.3884,152.5569,102136.0
2019-04-18 10:00:00,153.81,154.23,153.75,153.85,69040.0,152.4479,152.8642,152.3884,152.4875,69040.0
2019-04-18 10:05:00,153.9,154.85,153.8,154.55,48350.0,152.5371,153.4787,152.438,153.1813,48350.0
2019-04-18 10:10:00,154.49,154.8,154.26,154.43,36417.0,153.1219,153.4291,152.8939,153.0624,36417.0
2019-04-18 10:15:00,154.44,154.8,154.37,154.37,30699.0,153.0723,153.4291,153.0029,153.0029,30699.0
2019-04-18 10:20:00,154.37,154.37,154.01,154.06,22867.0,153.0029,153.0029,152.6461,152.6957,22867.0
2019-04-18 10:25:00,154.01,154.27,153.8,153.97,56408.0,152.6461,152.9038,152.438,152.6065,56408.0
2019-04-18 10:30:00,153.94,154.24,153.82,154.23,45951.0,152.5767,152.8741,152.4578,152.8642,45951.0
2019-04-18 10:35:00,154.2,154.38,154.08,154.13,36136.0,152.8344,153.0129,152.7155,152.7651,36136.0
2019-04-18 10:40:00,154.13,154.49,154.0,154.44,35865.0,152.7651,153.1219,152.6362,153.0723,35865.0
2019-04-18 10:45:00,154.46,154.79,154.38,154.61,40562.0,153.0921,153.4192,153.0129,153.2408,40562.0
2019-04-18 10:50:00,154.69,154.73,154.19,154.32,42417.0,153.3201,153.3598,152.8245,152.9534,42417.0
2019-04-18 10:55:00,154.31,154.61,154.3,154.51,47796.0,152.9435,153.2408,152.9336,153.1417,47796.0
2019-04-18 11:00:00,154.54,154.64,154.12,154.34,38769.0,153.1714,153.2705,152.7552,152.9732,38769.0
2019-04-18 11:05:00,154.3,154.49,154.27,154.49,34151.0,152.9336,153.1219,152.9038,153.1219,34151.0
2019-04-18 11:10:00,154.5,155.04,154.44,154.81,44456.0,153.1318,153.667,153.0723,153.439,44456.0
2019-04-18 11:15:00,154.83,155.04,154.47,154.51,44738.0,153.4589,153.667,153.1021,153.1417,44738.0
2019-04-18 11:20:00,154.52,154.64,154.2,154.24,33471.0,153.1516,153.2705,152.8344,152.8741,33471.0
2019-04-18 11:25:00,154.19,154.5,154.12,154.21,35089.0,152.8245,153.1318,152.7552,152.8444,35089.0
2019-04-18 11:30:00,154.18,154.49,154.18,154.46,25442.0,152.8146,153.1219,152.8146,153.0921,25442.0
2019-04-18 11:35:00,154.47,154.98,154.39,154.91,31647.0,153.1021,153.6075,153.0228,153.5382,31647.0
2019-04-18 11:40:00,154.88,155.38,154.86,155.32,44864.0,153.5084,154.004,153.4886,153.9445,44864.0
2019-04-18 11:45:00,155.33,155.39,155.03,155.15,41706.0,153.9544,154.0139,153.6571,153.776,41706.0
2019-04-18 11:50:00,155.17,155.45,155.12,155.26,27732.0,153.7959,154.0734,153.7463,153.8851,27732.0
2019-04-18 11:55:00,155.27,155.46,155.13,155.31,28322.0,153.895,154.0833,153.7562,153.9346,28322.0
2019-04-18 12:00:00,155.31,155.52,155.15,155.52,29259.0,153.9346,154.1428,153.776,154.1428,29259.0
2019-04-18 12:05:00,155.52,155.58,155.23,155.24,14495.0,154.1428,154.2022,153.8553,153.8652,14495.0
2019-04-18 12:10:00,155.24,155.42,155.24,155.41,18241.0,153.8652,154.0436,153.8652,154.0337,18241.0
2019-04-18 12:15:00,155.38,155.57,155.38,155.53,23588.0,154.004,154.1923,154.004,154.1527,23588.0
2019-04-18 12:20:00,155.54,155.57,155.35,155.49,21556.0,154.1626,154.1923,153.9743,154.113,21556.0
2019-04-18 12:25:00,155.49,155.53,155.3,155.4,22011.0,154.113,154.1527,153.9247,154.0238,22011.0
2019-04-18 12:30:00,155.36,155.46,155.23,155.25,21714.0,153.9842,154.0833,153.8553,153.8751,21714.0
2019-04-18 12:35:00,155.29,155.5,155.25,155.29,23888.0,153.9148,154.1229,153.8751,153.9148,23888.0
2019-04-18 12:40:00,155.3,155.49,155.28,155.29,14327.0,153.9247,154.113,153.9049,153.9148,14327.0
2019-04-18 12:45:00,155.29,155.42,155.29,155.4,12524.0,153.9148,154.0436,153.9148,154.0238,12524.0
2019-04-18 12:50:00,155.4,155.45,155.29,155.42,11246.0,154.0238,154.0734,153.9148,154.0436,11246.0
2019-04-18 12:55:00,155.42,155.45,155.25,155.26,14793.0,154.0436,154.0734,153.8751,153.8851,14793.0
2019-04-18 13:00:00,155.26,155.66,155.26,155.61,29000.0,153.8851,154.2815,153.8851,154.232,29000.0
2019-04-18 13:05:00,155.64,155.71,155.58,155.63,13661.0,154.2617,154.3311,154.2022,154.2518,13661.0
2019-04-18 13:10:00,155.61,155.61,155.47,155.6,24162.0,154.232,154.232,154.0932,154.222,24162.0
2019-04-18 13:15:00,155.6,155.62,155.48,155.57,30085.0,154.222,154.2419,154.1031,154.1923,30085.0
2019-04-18 13:20:00,155.57,155.67,155.54,155.67,32512.0,154.1923,154.2914,154.1626,154.2914,32512.0
2019-04-18 13:25:00,155.62,155.66,155.56,155.62,33217.0,154.2419,154.2815,154.1824,154.2419,33217.0
2019-04-18 13:30:00,155.63,155.83,155.6,155.77,31054.0,154.2518,154.45,154.222,154.3905,31054.0
2019-04-18 13:35:00,155.8,155.81,155.67,155.71,17426.0,154.4203,154.4302,154.2914,154.3311,17426.0
2019-04-18 13:40:00,155.7,155.72,155.55,155.7,16641.0,154.3212,154.341,154.1725,154.3212,16641.0
2019-04-18 13:45:00,155.71,155.88,155.71,155.84,22239.0,154.3311,154.4996,154.3311,154.4599,22239.0
2019-04-18 13:50:00,155.83,155.97,155.77,155.95,23793.0,154.45,154.5888,154.3905,154.5689,23793.0
2019-04-18 13:55:00,155.97,155.97,155.85,155.85,26411.0,154.5888,154.5888,154.4698,154.4698,26411.0
2019-04-18 14:00:00,155.8,155.94,155.77,155.92,32828.0,154.4203,154.559,154.3905,154.5392,32828.0
2019-04-18 14:05:00,155.9,155.96,155.83,155.94,15803.0,154.5194,154.5789,154.45,154.559,15803.0
2019-04-18 14:10:00,155.92,155.98,155.89,155.97,28003.0,154.5392,154.5987,154.5095,154.5888,28003.0
2019-04-18 14:15:00,155.94,156.1,155.94,156.0,37441.0,154.559,154.7176,154.559,154.6185,37441.0
2019-04-18 14:20:00,155.96,156.12,155.96,156.06,23421.0,154.5789,154.7374,154.5789,154.678,23421.0
2019-04-18 14:25:00,156.08,156.08,155.89,155.9,33938.0,154.6978,154.6978,154.5095,154.5194,33938.0
2019-04-18 14:30:00,155.92,156.03,155.81,155.86,36566.0,154.5392,154.6482,154.4302,154.4797,36566.0
2019-04-18 14:35:00,155.87,155.98,155.82,155.95,12906.0,154.4897,154.5987,154.4401,154.5689,12906.0
2019-04-18 14:40:00,155.98,156.21,155.94,156.14,15191.0,154.5987,154.8266,154.559,154.7573,15191.0
2019-04-18 14:45:00,156.17,156.18,156.01,156.03,28706.0,154.787,154.7969,154.6284,154.6482,28706.0
2019-04-18 14:50:00,156.01,156.08,155.95,156.04,23617.0,154.6284,154.6978,154.5689,154.6582,23617.0
2019-04-18 14:55:00,156.05,156.14,155.93,155.94,27606.0,154.6681,154.7573,154.5491,154.559,27606.0
2019-04-18 15:00:00,155.95,156.01,155.88,156.0,14014.0,154.5689,154.6284,154.4996,154.6185,14014.0
2019-04-18 15:05:00,155.98,156.02,155.89,155.96,28258.0,154.5987,154.6383,154.5095,154.5789,28258.0
2019-04-18 15:10:00,155.95,156.0,155.91,155.91,12139.0,154.5689,154.6185,154.5293,154.5293,12139.0
2019-04-18 15:15:00,155.92,155.94,155.86,155.92,28724.0,154.5392,154.559,154.4797,154.5392,28724.0
2019-04-18 15:20:00,155.91,155.94,155.87,155.94,25577.0,154.5293,154.559,154.4897,154.559,25577.0
2019-04-18 15:25:00,155.93,155.94,155.83,155.88,22976.0,154.5491,154.559,154.45,154.4996,22976.0
2019-04-18 15:30:00,155.86,155.94,155.73,155.94,24041.0,154.4797,154.559,154.3509,154.559,24041.0
2019-04-18 15:35:00,155.95,155.97,155.85,155.89,35822.0,154.5689,154.5888,154.4698,154.5095,35822.0
2019-04-18 15:40:00,155.89,155.98,155.86,155.94,30650.0,154.5095,154.5987,154.4797,154.559,30650.0
2019-04-18 15:45:00,155.91,155.98,155.85,155.95,47190.0,154.5293,154.5987,154.4698,154.5689,47190.0
2019-04-18 15:50:00,155.95,156.1,155.88,156.0,108931.0,154.5689,154.7176,154.4996,154.6185,108931.0
2019-04-18 15:55:00,156.01,156.11,155.92,156.0,121588.0,154.6284,154.7275,154.5392,154.6185,121588.0
2019-04-22 09:30:00,155.45,155.88,155.28,155.7,59950.0,154.0734,154.4996,153.9049,154.3212,59950.0
2019-04-22 09:35:00,155.7,156.21,155.42,155.93,37986.0,154.3212,154.8266,154.0436,154.5491,37986.0
2019-04-22 09:40:00,155.94,156.6,155.85,156.55,25106.0,154.559,155.2132,154.4698,155.1636,25106.0
2019-04-22 09:45:00,156.54,156.78,156.21,156.59,33648.0,155.1537,155.3916,154.8266,155.2033,33648.0
2019-04-22 09:50:00,156.53,156.54,156.12,156.38,23691.0,155.1438,155.1537,154.7374,154.9951,23691.0
2019-04-22 09:55:00,156.33,156.72,156.28,156.69,14802.0,154.9456,155.3321,154.896,155.3024,14802.0
2019-04-22 10:00:00,156.65,157.5,156.59,157.5,48635.0,155.2627,156.1052,155.2033,156.1052,48635.0
2019-04-22 10:05:00,157.45,157.62,157.27,157.47,36217.0,156.0557,156.2242,155.8773,156.0755,36217.0
2019-04-22 10:10:00,157.5,157.57,157.05,157.41,35313.0,156.1052,156.1746,155.6592,156.016,35313.0
2019-04-22 10:15:00,157.41,157.52,157.24,157.36,22860.0,156.016,156.125,155.8475,155.9665,22860.0
2019-04-22 10:20:00,157.38,157.46,157.06,157.22,20905.0,155.9863,156.0656,155.6691,155.8277,20905.0
2019-04-22 10:25:00,157.22,157.35,157.12,157.29,22629.0,155.8277,155.9565,155.7286,155.8971,22629.0
2019-04-22 10:30:00,157.27,157.48,157.11,157.37,42595.0,155.8773,156.0854,155.7187,155.9764,42595.0
2019-04-22 10:35:00,157.4,157.41,157.05,157.13,14901.0,156.0061,156.016,155.6592,155.7385,14901.0
2019-04-22 10:40:00,157.12,157.28,157.09,157.11,12571.0,155.7286,155.8872,155.6989,155.7187,12571.0
2019-04-22 10:45:00,157.09,157.31,157.05,157.3,15177.0,155.6989,155.9169,155.6592,155.907,15177.0
2019-04-22 10:50:00,157.3,157.39,157.12,157.19,13993.0,155.907,155.9962,155.7286,155.798,13993.0
2019-04-22 10:55:00,157.21,157.51,157.16,157.49,37445.0,155.8178,156.1151,155.7682,156.0953,37445.0
2019-04-22 11:00:00,157.46,157.59,157.33,157.46,24047.0,156.0656,156.1944,155.9367,156.0656,24047.0
2019-04-22 11:05:00,157.43,157.56,157.37,157.52,21462.0,156.0358,156.1647,155.9764,156.125,21462.0
2019-04-22 11:10:00,157.51,157.62,157.47,157.57,12512.0,156.1151,156.2242,156.0755,156.1746,12512.0
2019-04-22 11:15:00,157.56,157.84,157.56,157.82,20214.0,156.1647,156.4422,156.1647,156.4224,20214.0
2019-04-22 11:20:00,157.8,157.96,157.77,157.96,13808.0,156.4026,156.5611,156.3728,156.5611,13808.0
2019-04-22 11:25:00,157.95,158.14,157.83,158.11,25589.0,156.5512,156.7396,156.4323,156.7098,25589.0
2019-04-22 11:30:00,158.12,158.16,157.82,157.86,22951.0,156.7197,156.7594,156.4224,156.462,22951.0
2019-04-22 11:35:00,157.87,157.91,157.72,157.75,11246.0,156.4719,156.5116,156.3233,156.353,11246.0
2019-04-22 11:40:00,157.75,157.96,157.74,157.89,13128.0,156.353,156.5611,156.3431,156.4918,13128.0
2019-04-22 11:45:00,157.88,157.95,157.78,157.85,12684.0,156.4819,156.5512,156.3827,156.4521,12684.0
2019-04-22 11:50:00,157.85,157.97,157.8,157.86,16098.0,156.4521,156.5711,156.4026,156.462,16098.0
2019-04-22 11:55:00,157.85,157.91,157.79,157.81,11367.0,156.4521,156.5116,156.3927,156.4125,11367.0
2019-04-22 12:00:00,157.8,157.84,157.72,157.73,15187.0,156.4026,156.4422,156.3233,156.3332,15187.0
2019-04-22 12:05:00,157.72,157.95,157.72,157.76,12311.0,156.3233,156.5512,156.3233,156.3629,12311.0
2019-04-22 12:10:00,157.76,157.88,157.62,157.7,11781.0,156.3629,156.4819,156.2242,156.3034,11781.0
2019-04-22 12:15:00,157.68,157.88,157.6,157.74,15125.0,156.2836,156.4819,156.2043,156.3431,15125.0
2019-04-22 12:20:00,157.71,157.71,157.49,157.65,15557.0,156.3134,156.3134,156.0953,156.2539,15557.0
2019-04-22 12:25:00,157.63,157.88,157.57,157.87,9066.0,156.2341,156.4819,156.1746,156.4719,9066.0
2019-04-22 12:30:00,157.86,157.93,157.71,157.89,7661.0,156.462,156.5314,156.3134,156.4918,7661.0
2019-04-22 12:35:00,157.88,157.88,157.73,157.74,6524.0,156.4819,156.4819,156.3332,156.3431,6524.0
2019-04-22 12:40:00,157.76,157.96,157.75,157.82,9347.0,156.3629,156.5611,156.353,156.4224,9347.0
2019-04-22 12:45:00,157.82,157.86,157.75,157.8,10144.0,156.4224,156.462,156.353,156.4026,10144.0
2019-04-22 12:50:00,157.78,157.84,157.72,157.75,12052.0,156.3827,156.4422,156.3233,156.353,12052.0
2019-04-22 12:55:00,157.74,157.83,157.7,157.73,5726.0,156.3431,156.4323,156.3034,156.3332,5726.0
2019-04-22 13:00:00,157.73,157.76,157.59,157.64,9298.0,156.3332,156.3629,156.1944,156.244,9298.0
2019-04-22 13:05:00,157.65,157.66,157.48,157.52,9062.0,156.2539,156.2638,156.0854,156.125,9062.0
2019-04-22 13:10:00,157.53,157.56,157.44,157.48,10209.0,156.135,156.1647,156.0458,156.0854,10209.0
2019-04-22 13:15:00,157.47,157.53,157.42,157.45,12243.0,156.0755,156.135,156.0259,156.0557,12243.0
2019-04-22 13:20:00,157.47,157.63,157.47,157.63,21337.0,156.0755,156.2341,156.0755,156.2341,21337.0
2019-04-22 13:25:00,157.63,157.63,157.52,157.54,4776.0,156.2341,156.2341,156.125,156.1449,4776.0
2019-04-22 13:30:00,157.51,157.76,157.5,157.76,11597.0,156.1151,156.3629,156.1052,156.3629,11597.0
2019-04-22 13:35:00,157.73,157.81,157.68,157.79,8182.0,156.3332,156.4125,156.2836,156.3927,8182.0
2019-04-22 13:40:00,157.82,157.88,157.71,157.72,11962.0,156.4224,156.4819,156.3134,156.3233,11962.0
2019-04-22 13:45:00,157.74,157.98,157.73,157.94,10196.0,156.3431,156.581,156.3332,156.5413,10196.0
2019-04-22 13:50:00,157.94,158.08,157.92,158.0,16459.0,156.5413,156.6801,156.5215,156.6008,16459.0
2019-04-22 13:55:00,158.02,158.03,157.91,158.01,10489.0,156.6206,156.6305,156.5116,156.6107,10489.0
2019-04-22 14:00:00,158.03,158.06,157.92,157.92,8114.0,156.6305,156.6603,156.5215,156.5215,8114.0
2019-04-22 14:05:00,157.95,158.02,157.86,157.92,10764.0,156.5512,156.6206,156.462,156.5215,10764.0
2019-04-22 14:10:00,157.93,158.0,157.87,158.0,9064.0,156.5314,156.6008,156.4719,156.6008,9064.0
2019-04-22 14:15:00,158.01,158.05,157.92,158.05,20762.0,156.6107,156.6504,156.5215,156.6504,20762.0
2019-04-22 14:20:00,158.04,158.18,158.0,158.18,14522.0,156.6404,156.7792,156.6008,156.7792,14522.0
2019-04-22 14:25:00,158.16,158.36,158.12,158.26,32221.0,156.7594,156.9576,156.7197,156.8585,32221.0
2019-04-22 14:30:00,158.28,158.38,158.27,158.29,9785.0,156.8783,156.9774,156.8684,156.8882,9785.0
2019-04-22 14:35:00,158.29,158.43,158.29,158.38,16299.0,156.8882,157.027,156.8882,156.9774,16299.0
2019-04-22 14:40:00,158.39,158.49,158.3,158.49,19233.0,156.9873,157.0865,156.8981,157.0865,19233.0
2019-04-22 14:45:00,158.46,158.72,158.46,158.71,28124.0,157.0567,157.3144,157.0567,157.3045,28124.0
2019-04-22 14:50:00,158.69,158.77,158.6,158.73,24769.0,157.2847,157.364,157.1955,157.3243,24769.0
2019-04-22 14:55:00,158.75,158.77,158.54,158.56,17675.0,157.3442,157.364,157.136,157.1558,17675.0
2019-04-22 15:00:00,158.56,158.61,158.5,158.5,19419.0,157.1558,157.2054,157.0964,157.0964,19419.0
2019-04-22 15:05:00,158.5,158.61,158.47,158.53,19162.0,157.0964,157.2054,157.0666,157.1261,19162.0
2019-04-22 15:10:00,158.5,158.57,158.5,158.51,13718.0,157.0964,157.1657,157.0964,157.1063,13718.0
2019-04-22 15:15:00,158.53,158.66,158.52,158.66,32829.0,157.1261,157.2549,157.1162,157.2549,32829.0
2019-04-22 15:20:00,158.65,158.79,158.64,158.79,21195.0,157.245,157.3838,157.2351,157.3838,21195.0
2019-04-22 15:25:00,158.77,158.79,158.61,158.68,21837.0,157.364,157.3838,157.2054,157.2748,21837.0
2019-04-22 15:30:00,158.69,158.81,158.67,158.8,32713.0,157.2847,157.4036,157.2649,157.3937,32713.0
2019-04-22 15:35:00,158.79,159.05,158.75,159.04,59622.0,157.3838,157.6415,157.3442,157.6316,59622.0
2019-04-22 15:40:00,159.03,159.14,158.96,158.99,57215.0,157.6217,157.7307,157.5523,157.582,57215.0
2019-04-22 15:45:00,159.01,159.02,158.89,158.96,67277.0,157.6018,157.6118,157.4829,157.5523,67277.0
2019-04-22 15:50:00,158.96,159.06,158.87,158.9,85650.0,157.5523,157.6514,157.4631,157.4928,85650.0
2019-04-22 15:55:00,158.92,158.97,158.66,158.79,176307.0,157.5126,157.5622,157.2549,157.3838,176307.0
2019-04-23 09:30:00,159.76,159.83,158.68,159.2,145675.0,158.3452,158.4146,157.2748,157.7902,145675.0
2019-04-23 09:35:00,159.17,159.58,158.52,158.74,48138.0,157.7604,158.1668,157.1162,157.3342,48138.0
2019-04-23 09:40:00,158.74,159.19,158.53,159.03,45807.0,157.3342,157.7803,157.1261,157.6217,45807.0
2019-04-23 09:45:00,159.04,159.1,158.41,158.97,40688.0,157.6316,157.6911,157.0072,157.5622,40688.0
2019-04-23 09:50:00,158.98,159.69,158.98,159.56,30623.0,157.5721,158.2758,157.5721,158.147,30623.0
2019-04-23 09:55:00,159.53,160.09,159.5,159.94,88052.0,158.1172,158.6723,158.0875,158.5236,88052.0
2019-04-23 10:00:00,159.94,160.22,159.67,160.12,57503.0,158.5236,158.8011,158.256,158.702,57503.0
2019-04-23 10:05:00,160.1,160.22,159.51,159.87,42696.0,158.6822,158.8011,158.0974,158.4542,42696.0
2019-04-23 10:10:00,159.89,159.98,159.67,159.88,24765.0,158.4741,158.5633,158.256,158.4641,24765.0
2019-04-23 10:15:00,159.86,160.0,159.68,159.74,29484.0,158.4443,158.5831,158.2659,158.3254,29484.0
2019-04-23 10:20:00,159.7,160.17,159.7,160.02,35613.0,158.2857,158.7516,158.2857,158.6029,35613.0
2019-04-23 10:25:00,160.05,160.27,160.0,160.08,25500.0,158.6326,158.8507,158.5831,158.6624,25500.0
2019-04-23 10:30:00,160.0,160.11,159.84,159.95,22809.0,158.5831,158.6921,158.4245,158.5335,22809.0
2019-04-23 10:35:00,159.91,160.07,159.63,159.88,26993.0,158.4939,158.6525,158.2164,158.4641,26993.0
2019-04-23 10:40:00,159.91,160.4,159.8,160.4,52202.0,158.4939,158.9795,158.3849,158.9795,52202.0
2019-04-23 10:45:00,160.35,160.35,159.69,159.96,30776.0,158.93,158.93,158.2758,158.5434,30776.0
2019-04-23 10:50:00,159.96,159.96,159.43,159.78,30817.0,158.5434,158.5434,158.0181,158.365,30817.0
2019-04-23 10:55:00,159.79,160.0,159.63,159.74,24717.0,158.3749,158.5831,158.2164,158.3254,24717.0
2019-04-23 11:00:00,159.74,159.8,159.57,159.77,19300.0,158.3254,158.3849,158.1569,158.3551,19300.0
2019-04-23 11:05:00,159.73,159.83,159.53,159.69,15446.0,158.3155,158.4146,158.1172,158.2758,15446.0
2019-04-23 11:10:00,159.68,159.95,159.56,159.84,36060.0,158.2659,158.5335,158.147,158.4245,36060.0
2019-04-23 11:15:00,159.84,160.0,159.83,160.0,38452.0,158.4245,158.5831,158.4146,158.5831,38452.0
2019-04-23 11:20:00,160.0,160.42,160.0,160.29,46384.0,158.5831,158.9994,158.5831,158.8705,46384.0
2019-04-23 11:25:00,160.24,160.38,160.11,160.28,29869.0,158.821,158.9597,158.6921,158.8606,29869.0
2019-04-23 11:30:00,160.27,160.57,160.24,160.49,41490.0,158.8507,159.148,158.821,159.0687,41490.0
2019-04-23 11:35:00,160.45,160.45,160.25,160.26,15305.0,159.0291,159.0291,158.8309,158.8408,15305.0
2019-04-23 11:40:00,160.22,160.24,160.07,160.22,22077.0,158.8011,158.821,158.6525,158.8011,22077.0
2019-04-23 11:45:00,160.18,160.4,160.06,160.4,22714.0,158.7615,158.9795,158.6426,158.9795,22714.0
2019-04-23 11:50:00,160.42,160.42,160.22,160.31,18871.0,158.9994,158.9994,158.8011,158.8903,18871.0
2019-04-23 11:55:00,160.31,160.34,160.18,160.23,18104.0,158.8903,158.9201,158.7615,158.811,18104.0
2019-04-23 12:00:00,160.21,160.33,160.06,160.33,22660.0,158.7912,158.9102,158.6426,158.9102,22660.0
2019-04-23 12:05:00,160.33,160.52,160.3,160.5,41535.0,158.9102,159.0985,158.8804,159.0787,41535.0
2019-04-23 12:10:00,160.48,160.56,160.41,160.53,21254.0,159.0588,159.1381,158.9895,159.1084,21254.0
2019-04-23 12:15:00,160.55,160.63,160.47,160.52,21845.0,159.1282,159.2075,159.0489,159.0985,21845.0
2019-04-23 12:20:00,160.54,160.57,160.24,160.25,15771.0,159.1183,159.148,158.821,158.8309,15771.0
2019-04-23 12:25:00,160.27,160.29,160.14,160.29,14190.0,158.8507,158.8705,158.7218,158.8705,14190.0
2019-04-23 12:30:00,160.26,160.31,159.89,159.9,23565.0,158.8408,158.8903,158.4741,158.484,23565.0
2019-04-23 12:35:00,159.88,160.16,159.88,160.09,16959.0,158.4641,158.7417,158.4641,158.6723,16959.0
2019-04-23 12:40:00,160.12,160.15,159.94,159.95,9966.0,158.702,158.7318,158.5236,158.5335,9966.0
2019-04-23 12:45:00,159.99,160.17,159.97,160.11,10688.0,158.5732,158.7516,158.5533,158.6921,10688.0
2019-04-23 12:50:00,160.08,160.24,160.04,160.18,16065.0,158.6624,158.821,158.6227,158.7615,16065.0
2019-04-23 12:55:00,160.18,160.21,159.99,160.21,16378.0,158.7615,158.7912,158.5732,158.7912,16378.0
2019-04-23 13:00:00,160.22,160.3,160.14,160.16,13232.0,158.8011,158.8804,158.7218,158.7417,13232.0
2019-04-23 13:05:00,160.19,160.44,160.18,160.43,19296.0,158.7714,159.0192,158.7615,159.0093,19296.0
2019-04-23 13:10:00,160.44,160.55,160.36,160.4,17636.0,159.0192,159.1282,158.9399,158.9795,17636.0
2019-04-23 13:15:00,160.43,160.54,160.4,160.51,8910.0,159.0093,159.1183,158.9795,159.0886,8910.0
2019-04-23 13:20:00,160.53,160.62,160.5,160.56,12542.0,159.1084,159.1976,159.0787,159.1381,12542.0
2019-04-23 13:25:00,160.52,160.62,160.49,160.54,7682.0,159.0985,159.1976,159.0687,159.1183,7682.0
2019-04-23 13:30:00,160.52,160.65,160.49,160.58,34467.0,159.0985,159.2273,159.0687,159.1579,34467.0
2019-04-23 13:35:00,160.57,160.63,160.49,160.59,41569.0,159.148,159.2075,159.0687,159.1679,41569.0
2019-04-23 13:40:00,160.62,160.78,160.57,160.68,43815.0,159.1976,159.3562,159.148,159.2571,43815.0
2019-04-23 13:45:00,160.71,160.83,160.66,160.83,16752.0,159.2868,159.4057,159.2372,159.4057,16752.0
2019-04-23 13:50:00,160.81,160.94,160.81,160.88,14450.0,159.3859,159.5148,159.3859,159.4553,14450.0
2019-04-23 13:55:00,160.92,160.97,160.75,160.79,26408.0,159.4949,159.5445,159.3264,159.3661,26408.0
2019-04-23 14:00:00,160.78,160.9,160.75,160.85,13372.0,159.3562,159.4751,159.3264,159.4256,13372.0
2019-04-23 14:05:00,160.87,160.97,160.86,160.96,10249.0,159.4454,159.5445,159.4355,159.5346,10249.0
2019-04-23 14:10:00,160.96,161.09,160.93,161.05,29748.0,159.5346,159.6634,159.5048,159.6238,29748.0
2019-04-23 14:15:00,161.04,161.07,160.88,161.02,15520.0,159.6139,159.6436,159.4553,159.594,15520.0
2019-04-23 14:20:00,161.03,161.08,160.93,160.98,12582.0,159.604,159.6535,159.5048,159.5544,12582.0
2019-04-23 14:25:00,161.0,161.14,161.0,161.05,22976.0,159.5742,159.713,159.5742,159.6238,22976.0
2019-04-23 14:30:00,161.04,161.34,160.99,161.34,26966.0,159.6139,159.9112,159.5643,159.9112,26966.0
2019-04-23 14:35:00,161.32,161.4,161.24,161.26,17553.0,159.8914,159.9707,159.8121,159.8319,17553.0
2019-04-23 14:40:00,161.24,161.35,161.17,161.34,15067.0,159.8121,159.9211,159.7427,159.9112,15067.0
2019-04-23 14:45:00,161.34,161.35,161.17,161.18,15798.0,159.9112,159.9211,159.7427,159.7526,15798.0
2019-04-23 14:50:00,161.19,161.21,161.09,161.14,14608.0,159.7625,159.7824,159.6634,159.713,14608.0
2019-04-23 14:55:00,161.16,161.2,161.09,161.1,14264.0,159.7328,159.7725,159.6634,159.6733,14264.0
2019-04-23 15:00:00,161.11,161.2,160.98,161.08,26347.0,159.6833,159.7725,159.5544,159.6535,26347.0
2019-04-23 15:05:00,161.08,161.17,161.04,161.1,14977.0,159.6535,159.7427,159.6139,159.6733,14977.0
2019-04-23 15:10:00,161.08,161.17,161.0,161.03,21388.0,159.6535,159.7427,159.5742,159.604,21388.0
2019-04-23 15:15:00,161.03,161.06,160.87,161.05,22224.0,159.604,159.6337,159.4454,159.6238,22224.0
2019-04-23 15:20:00,161.04,161.07,160.91,160.97,26189.0,159.6139,159.6436,159.485,159.5445,26189.0
2019-04-23 15:25:00,160.97,161.07,160.94,161.03,38034.0,159.5445,159.6436,159.5148,159.604,38034.0
2019-04-23 15:30:00,161.04,161.07,160.89,160.9,27476.0,159.6139,159.6436,159.4652,159.4751,27476.0
2019-04-23 15:35:00,160.91,160.95,160.78,160.91,29910.0,159.485,159.5247,159.3562,159.485,29910.0
2019-04-23 15:40:00,160.89,160.91,160.82,160.86,32800.0,159.4652,159.485,159.3958,159.4355,32800.0
2019-04-23 15:45:00,160.84,160.92,160.77,160.87,45971.0,159.4156,159.4949,159.3463,159.4454,45971.0
2019-04-23 15:50:00,160.9,161.05,160.87,161.03,59787.0,159.4751,159.6238,159.4454,159.604,59787.0
2019-04-23 15:55:00,161.05,161.26,161.01,161.21,129539.0,159.6238,159.8319,159.5841,159.7824,129539.0
2019-04-24 09:30:00,161.88,162.49,161.73,162.11,161931.0,160.4464,161.051,160.2978,160.6744,161931.0
2019-04-24 09:35:00,162.14,162.48,161.96,162.47,79213.0,160.7041,161.0411,160.5257,161.0312,79213.0
2019-04-24 09:40:00,162.44,162.47,161.92,162.11,58426.0,161.0015,161.0312,160.4861,160.6744,58426.0
2019-04-24 09:45:00,162.16,162.2,161.45,161.52,53098.0,160.724,160.7636,160.0202,160.0896,53098.0
2019-04-24 09:50:00,161.5,161.54,161.14,161.23,37705.0,160.0698,160.1094,159.713,159.8022,37705.0
2019-04-24 09:55:00,161.21,161.42,160.94,161.04,52070.0,159.7824,159.9905,159.5148,159.6139,52070.0
2019-04-24 10:00:00,161.09,161.12,160.7,161.11,34050.0,159.6634,159.6932,159.2769,159.6833,34050.0
2019-04-24 10:05:00,161.16,161.37,161.06,161.08,37756.0,159.7328,159.9409,159.6337,159.6535,37756.0
2019-04-24 10:10:00,161.05,161.25,160.88,161.09,21500.0,159.6238,159.822,159.4553,159.6634,21500.0
2019-04-24 10:15:00,161.09,161.23,160.84,161.2,24096.0,159.6634,159.8022,159.4156,159.7725,24096.0
2019-04-24 10:20:00,161.18,161.29,161.06,161.09,25680.0,159.7526,159.8617,159.6337,159.6634,25680.0
2019-04-24 10:25:00,161.06,161.23,161.02,161.02,38331.0,159.6337,159.8022,159.594,159.594,38331.0
2019-04-24 10:30:00,161.04,161.17,160.91,161.09,66118.0,159.6139,159.7427,159.485,159.6634,66118.0
2019-04-24 10:35:00,161.12,161.18,160.87,160.93,64454.0,159.6932,159.7526,159.4454,159.5048,64454.0
2019-04-24 10:40:00,160.94,161.0,160.67,160.94,30845.0,159.5148,159.5742,159.2471,159.5148,30845.0
2019-04-24 10:45:00,160.92,161.0,160.83,160.94,25643.0,159.4949,159.5742,159.4057,159.5148,25643.0
2019-04-24 10:50:00,160.9,161.09,160.78,160.99,42307.0,159.4751,159.6634,159.3562,159.5643,42307.0
2019-04-24 10:55:00,161.04,161.09,160.87,161.03,30714.0,159.6139,159.6634,159.4454,159.604,30714.0
2019-04-24 11:00:00,161.04,161.21,160.93,161.0,109882.0,159.6139,159.7824,159.5048,159.5742,109882.0
2019-04-24 11:05:00,160.98,161.05,160.72,160.78,38178.0,159.5544,159.6238,159.2967,159.3562,38178.0
2019-04-24 11:10:00,160.8,160.91,160.63,160.63,23460.0,159.376,159.485,159.2075,159.2075,23460.0
2019-04-24 11:15:00,160.61,160.7,160.46,160.55,27386.0,159.1877,159.2769,159.039,159.1282,27386.0
2019-04-24 11:20:00,160.53,160.55,160.35,160.44,23323.0,159.1084,159.1282,158.93,159.0192,23323.0
2019-04-24 11:25:00,160.48,160.52,160.28,160.39,33170.0,159.0588,159.0985,158.8606,158.9696,33170.0
2019-04-24 11:30:00,160.41,160.49,160.26,160.44,72397.0,158.9895,159.0687,158.8408,159.0192,72397.0
2019-04-24 11:35:00,160.44,160.48,160.21,160.25,43432.0,159.0192,159.0588,158.7912,158.8309,43432.0
2019-04-24 11:40:00,160.24,160.29,159.99,160.05,69822.0,158.821,158.8705,158.5732,158.6326,69822.0
2019-04-24 11:45:00,160.02,160.09,159.87,159.87,41160.0,158.6029,158.6723,158.4542,158.4542,41160.0
2019-04-24 11:50:00,159.9,160.11,159.86,160.02,33441.0,158.484,158.6921,158.4443,158.6029,33441.0
2019-04-24 11:55:00,160.03,160.06,159.95,159.97,48890.0,158.6128,158.6426,158.5335,158.5533,48890.0
2019-04-24 12:00:00,159.97,160.08,159.86,159.89,39885.0,158.5533,158.6624,158.4443,158.4741,39885.0
2019-04-24 12:05:00,159.87,160.02,159.75,160.01,22111.0,158.4542,158.6029,158.3353,158.593,22111.0
2019-04-24 12:10:00,160.02,160.03,159.9,159.99,18440.0,158.6029,158.6128,158.484,158.5732,18440.0
2019-04-24 12:15:00,159.99,160.22,159.91,160.22,19881.0,158.5732,158.8011,158.4939,158.8011,19881.0
2019-04-24 12:20:00,160.2,160.23,160.04,160.17,12634.0,158.7813,158.811,158.6227,158.7516,12634.0
2019-04-24 12:25:00,160.2,160.26,160.08,160.16,12173.0,158.7813,158.8408,158.6624,158.7417,12173.0
2019-04-24 12:30:00,160.13,160.15,160.03,160.15,14935.0,158.7119,158.7318,158.6128,158.7318,14935.0
2019-04-24 12:35:00,160.15,160.29,160.14,160.28,11507.0,158.7318,158.8705,158.7218,158.8606,11507.0
2019-04-24 12:40:00,160.25,160.26,159.98,160.05,9191.0,158.8309,158.8408,158.5633,158.6326,9191.0
2019-04-24 12:45:00,160.04,160.14,159.98,160.06,8224.0,158.6227,158.7218,158.5633,158.6426,8224.0
2019-04-24 12:50:00,160.01,160.01,159.79,159.86,11849.0,158.593,158.593,158.3749,158.4443,11849.0
2019-04-24 12:55:00,159.89,159.89,159.69,159.81,19081.0,158.4741,158.4741,158.2758,158.3948,19081.0
2019-04-24 13:00:00,159.79,159.92,159.75,159.91,12557.0,158.3749,158.5038,158.3353,158.4939,12557.0
2019-04-24 13:05:00,159.93,159.93,159.72,159.77,13055.0,158.5137,158.5137,158.3056,158.3551,13055.0
2019-04-24 13:10:00,159.8,159.83,159.51,159.52,29371.0,158.3849,158.4146,158.0974,158.1073,29371.0
2019-04-24 13:15:00,159.54,159.7,159.46,159.69,22051.0,158.1272,158.2857,158.0479,158.2758,22051.0
2019-04-24 13:20:00,159.7,159.78,159.6,159.7,21490.0,158.2857,158.365,158.1866,158.2857,21490.0
2019-04-24 13:25:00,159.7,159.77,159.64,159.77,10264.0,158.2857,158.3551,158.2263,158.3551,10264.0
2019-04-24 13:30:00,159.75,159.84,159.67,159.71,14474.0,158.3353,158.4245,158.256,158.2956,14474.0
2019-04-24 13:35:00,159.74,159.78,159.71,159.73,9923.0,158.3254,158.365,158.2956,158.3155,9923.0
2019-04-24 13:40:00,159.75,159.86,159.7,159.81,13681.0,158.3353,158.4443,158.2857,158.3948,13681.0
2019-04-24 13:45:00,159.81,159.94,159.78,159.86,7556.0,158.3948,158.5236,158.365,158.4443,7556.0
2019-04-24 13:50:00,159.89,160.04,159.87,159.94,13674.0,158.4741,158.6227,158.4542,158.5236,13674.0
2019-04-24 13:55:00,159.97,160.14,159.93,159.99,14148.0,158.5533,158.7218,158.5137,158.5732,14148.0
2019-04-24 14:00:00,159.97,160.06,159.91,159.98,21613.0,158.5533,158.6426,158.4939,158.5633,21613.0
2019-04-24 14:05:00,159.97,160.04,159.92,159.94,14894.0,158.5533,158.6227,158.5038,158.5236,14894.0
2019-04-24 14:10:00,159.94,160.09,159.92,160.02,16173.0,158.5236,158.6723,158.5038,158.6029,16173.0
2019-04-24 14:15:00,160.03,160.03,159.78,159.86,18196.0,158.6128,158.6128,158.365,158.4443,18196.0
2019-04-24 14:20:00,159.87,159.99,159.84,159.89,10690.0,158.4542,158.5732,158.4245,158.4741,10690.0
2019-04-24 14:25:00,159.89,160.04,159.84,159.85,32234.0,158.4741,158.6227,158.4245,158.4344,32234.0
2019-04-24 14:30:00,159.85,159.95,159.82,159.95,8500.0,158.4344,158.5335,158.4047,158.5335,8500.0
2019-04-24 14:35:00,159.95,160.0,159.92,160.0,14577.0,158.5335,158.5831,158.5038,158.5831,14577.0
2019-04-24 14:40:00,160.02,160.14,159.95,160.09,9227.0,158.6029,158.7218,158.5335,158.6723,9227.0
2019-04-24 14:45:00,160.1,160.17,160.06,160.15,7686.0,158.6822,158.7516,158.6426,158.7318,7686.0
2019-04-24 14:50:00,160.19,160.2,160.11,160.11,7909.0,158.7714,158.7813,158.6921,158.6921,7909.0
2019-04-24 14:55:00,160.11,160.13,160.02,160.09,15841.0,158.6921,158.7119,158.6029,158.6723,15841.0
2019-04-24 15:00:00,160.1,160.16,160.05,160.07,8994.0,158.6822,158.7417,158.6326,158.6525,8994.0
2019-04-24 15:05:00,160.09,160.16,160.07,160.16,13492.0,158.6723,158.7417,158.6525,158.7417,13492.0
2019-04-24 15:10:00,160.14,160.22,160.13,160.2,41773.0,158.7218,158.8011,158.7119,158.7813,41773.0
2019-04-24 15:15:00,160.18,160.18,160.04,160.06,11620.0,158.7615,158.7615,158.6227,158.6426,11620.0
2019-04-24 15:20:00,160.11,160.12,159.98,160.0,10234.0,158.6921,158.702,158.5633,158.5831,10234.0
2019-04-24 15:25:00,160.0,160.04,159.91,159.94,12031.0,158.5831,158.6227,158.4939,158.5236,12031.0
2019-04-24 15:30:00,159.95,160.03,159.88,159.94,27034.0,158.5335,158.6128,158.4641,158.5236,27034.0
2019-04-24 15:35:00,159.93,159.99,159.8,159.81,17679.0,158.5137,158.5732,158.3849,158.3948,17679.0
2019-04-24 15:40:00,159.82,159.87,159.73,159.87,20600.0,158.4047,158.4542,158.3155,158.4542,20600.0
2019-04-24 15:45:00,159.86,159.94,159.83,159.86,29600.0,158.4443,158.5236,158.4146,158.4443,29600.0
2019-04-24 15:50:00,159.85,159.85,159.67,159.72,51501.0,158.4344,158.4344,158.256,158.3056,51501.0
2019-04-24 15:55:00,159.68,159.69,159.4,159.56,121983.0,158.2659,158.2758,157.9884,158.147,121983.0
2019-04-25 09:30:00,162.0,162.77,161.36,161.51,261713.0,160.5654,161.3286,159.931,160.0797,261713.0
2019-04-25 09:35:00,161.49,162.15,161.0,161.91,111695.0,160.0599,160.714,159.5742,160.4762,111695.0
2019-04-25 09:40:00,161.98,162.84,161.87,162.76,104155.0,160.5455,161.3979,160.4365,161.3186,104155.0
2019-04-25 09:45:00,162.71,163.25,162.64,162.98,130303.0,161.2691,161.8043,161.1997,161.5367,130303.0
2019-04-25 09:50:00,163.01,163.8,162.72,163.8,131932.0,161.5664,162.3494,161.279,162.3494,131932.0
2019-04-25 09:55:00,163.76,163.89,163.42,163.65,112624.0,162.3098,162.4386,161.9728,162.2008,112624.0
2019-04-25 10:00:00,163.69,163.74,163.42,163.63,103457.0,162.2404,162.29,161.9728,162.1809,103457.0
2019-04-25 10:05:00,163.61,163.66,162.42,162.43,104471.0,162.1611,162.2107,160.9817,160.9916,104471.0
2019-04-25 10:10:00,162.47,162.48,161.15,161.27,90669.0,161.0312,161.0411,159.7229,159.8418,90669.0
2019-04-25 10:15:00,161.21,161.67,161.21,161.52,118572.0,159.7824,160.2383,159.7824,160.0896,118572.0
2019-04-25 10:20:00,161.56,161.73,161.14,161.22,78696.0,160.1293,160.2978,159.713,159.7923,78696.0
2019-04-25 10:25:00,161.25,161.89,161.21,161.74,48290.0,159.822,160.4563,159.7824,160.3077,48290.0
2019-04-25 10:30:00,161.71,161.83,161.38,161.71,51280.0,160.2779,160.3969,159.9509,160.2779,51280.0
2019-04-25 10:35:00,161.7,162.05,161.54,162.05,49917.0,160.268,160.6149,160.1094,160.6149,49917.0
2019-04-25 10:40:00,162.04,162.19,161.98,162.18,40765.0,160.605,160.7537,160.5455,160.7438,40765.0
2019-04-25 10:45:00,162.18,162.27,161.96,162.25,28624.0,160.7438,160.833,160.5257,160.8132,28624.0
2019-04-25 10:50:00,162.25,162.26,161.99,162.14,25268.0,160.8132,160.8231,160.5555,160.7041,25268.0
2019-04-25 10:55:00,162.14,162.68,162.03,162.37,47758.0,160.7041,161.2393,160.5951,160.9321,47758.0
2019-04-25 11:00:00,162.35,162.67,162.33,162.53,41640.0,160.9123,161.2294,160.8924,161.0907,41640.0
2019-04-25 11:05:00,162.53,162.54,161.95,161.96,51109.0,161.0907,161.1006,160.5158,160.5257,51109.0
2019-04-25 11:10:00,161.96,162.06,161.78,161.83,66166.0,160.5257,160.6248,160.3473,160.3969,66166.0
2019-04-25 11:15:00,161.77,161.8,161.34,161.71,27782.0,160.3374,160.3671,159.9112,160.2779,27782.0
2019-04-25 11:20:00,161.72,162.33,161.65,162.32,45604.0,160.2878,160.8924,160.2185,160.8825,45604.0
2019-04-25 11:25:00,162.35,162.67,162.35,162.39,35831.0,160.9123,161.2294,160.9123,160.9519,35831.0
2019-04-25 11:30:00,162.42,162.49,162.03,162.06,27070.0,160.9817,161.051,160.5951,160.6248,27070.0
2019-04-25 11:35:00,162.06,162.71,162.03,162.41,40554.0,160.6248,161.2691,160.5951,160.9717,40554.0
2019-04-25 11:40:00,162.44,162.75,162.36,162.59,54487.0,161.0015,161.3087,160.9222,161.1501,54487.0
2019-04-25 11:45:00,162.64,162.66,162.47,162.53,21966.0,161.1997,161.2195,161.0312,161.0907,21966.0
2019-04-25 11:50:00,162.57,162.66,162.45,162.66,35563.0,161.1303,161.2195,161.0114,161.2195,35563.0
2019-04-25 11:55:00,162.65,162.93,162.61,162.84,58750.0,161.2096,161.4871,161.17,161.3979,58750.0
2019-04-25 12:00:00,162.89,162.93,162.62,162.73,38127.0,161.4475,161.4871,161.1799,161.2889,38127.0
2019-04-25 12:05:00,162.73,162.81,162.62,162.76,24037.0,161.2889,161.3682,161.1799,161.3186,24037.0
2019-04-25 12:10:00,162.71,162.94,162.66,162.94,36906.0,161.2691,161.497,161.2195,161.497,36906.0
2019-04-25 12:15:00,162.94,163.08,162.79,163.07,56057.0,161.497,161.6358,161.3484,161.6259,56057.0
2019-04-25 12:20:00,163.07,163.14,162.83,163.08,36694.0,161.6259,161.6953,161.388,161.6358,36694.0
2019-04-25 12:25:00,163.07,163.12,162.7,162.7,43838.0,161.6259,161.6755,161.2592,161.2592,43838.0
2019-04-25 12:30:00,162.7,162.79,162.61,162.74,22486.0,161.2592,161.3484,161.17,161.2988,22486.0
2019-04-25 12:35:00,162.74,162.9,162.54,162.77,21690.0,161.2988,161.4574,161.1006,161.3286,21690.0
2019-04-25 12:40:00,162.73,162.77,162.62,162.63,18772.0,161.2889,161.3286,161.1799,161.1898,18772.0
2019-04-25 12:45:00,162.63,162.99,162.6,162.97,23796.0,161.1898,161.5466,161.1601,161.5268,23796.0
2019-04-25 12:50:00,162.96,163.0,162.78,162.8,26629.0,161.5169,161.5565,161.3385,161.3583,26629.0
2019-04-25 12:55:00,162.82,163.03,162.76,162.98,18830.0,161.3781,161.5862,161.3186,161.5367,18830.0
2019-04-25 13:00:00,162.98,163.01,162.79,162.82,19478.0,161.5367,161.5664,161.3484,161.3781,19478.0
2019-04-25 13:05:00,162.82,163.0,162.8,162.92,20853.0,161.3781,161.5565,161.3583,161.4772,20853.0
2019-04-25 13:10:00,162.94,163.02,162.88,162.93,17750.0,161.497,161.5763,161.4376,161.4871,17750.0
2019-04-25 13:15:00,162.93,163.08,162.84,163.02,18787.0,161.4871,161.6358,161.3979,161.5763,18787.0
2019-04-25 13:20:00,163.02,163.15,162.89,163.04,21431.0,161.5763,161.7052,161.4475,161.5962,21431.0
2019-04-25 13:25:00,163.04,163.11,162.94,162.94,23050.0,161.5962,161.6655,161.497,161.497,23050.0
2019-04-25 13:30:00,162.97,163.05,162.89,162.93,18130.0,161.5268,161.6061,161.4475,161.4871,18130.0
2019-04-25 13:35:00,162.92,163.2,162.89,163.19,27499.0,161.4772,161.7547,161.4475,161.7448,27499.0
2019-04-25 13:40:00,163.19,163.23,163.06,163.09,23422.0,161.7448,161.7845,161.616,161.6457,23422.0
2019-04-25 13:45:00,163.1,163.16,163.03,163.07,21969.0,161.6556,161.7151,161.5862,161.6259,21969.0
2019-04-25 13:50:00,163.03,163.08,162.94,163.0,18808.0,161.5862,161.6358,161.497,161.5565,18808.0
2019-04-25 13:55:00,162.98,163.17,162.93,163.13,25315.0,161.5367,161.725,161.4871,161.6854,25315.0
2019-04-25 14:00:00,163.14,163.28,163.1,163.28,23819.0,161.6953,161.834,161.6556,161.834,23819.0
2019-04-25 14:05:00,163.26,163.41,163.15,163.23,67181.0,161.8142,161.9629,161.7052,161.7845,67181.0
2019-04-25 14:10:00,163.23,163.47,163.17,163.45,25341.0,161.7845,162.0224,161.725,162.0025,25341.0
2019-04-25 14:15:00,163.44,163.48,163.28,163.43,31871.0,161.9926,162.0323,161.834,161.9827,31871.0
2019-04-25 14:20:00,163.39,163.43,163.16,163.16,29536.0,161.9431,161.9827,161.7151,161.7151,29536.0
2019-04-25 14:25:00,163.14,163.3,163.13,163.13,25452.0,161.6953,161.8539,161.6854,161.6854,25452.0
2019-04-25 14:30:00,163.18,163.22,163.08,163.18,20898.0,161.7349,161.7746,161.6358,161.7349,20898.0
2019-04-25 14:35:00,163.16,163.29,163.15,163.25,24370.0,161.7151,161.8439,161.7052,161.8043,24370.0
2019-04-25 14:40:00,163.25,163.36,163.18,163.23,29105.0,161.8043,161.9133,161.7349,161.7845,29105.0
2019-04-25 14:45:00,163.23,163.35,163.23,163.26,28489.0,161.7845,161.9034,161.7845,161.8142,28489.0
2019-04-25 14:50:00,163.26,163.32,163.24,163.29,21575.0,161.8142,161.8737,161.7944,161.8439,21575.0
2019-04-25 14:55:00,163.3,163.34,163.25,163.31,22364.0,161.8539,161.8935,161.8043,161.8638,22364.0
2019-04-25 15:00:00,163.28,163.33,163.13,163.13,26363.0,161.834,161.8836,161.6854,161.6854,26363.0
2019-04-25 15:05:00,163.12,163.24,163.06,163.21,22341.0,161.6755,161.7944,161.616,161.7647,22341.0
2019-04-25 15:10:00,163.16,163.25,163.13,163.21,21419.0,161.7151,161.8043,161.6854,161.7647,21419.0
2019-04-25 15:15:00,163.21,163.35,163.14,163.3,32793.0,161.7647,161.9034,161.6953,161.8539,32793.0
2019-04-25 15:20:00,163.3,163.32,163.14,163.16,26792.0,161.8539,161.8737,161.6953,161.7151,26792.0
2019-04-25 15:25:00,163.17,163.33,163.16,163.32,31338.0,161.725,161.8836,161.7151,161.8737,31338.0
2019-04-25 15:30:00,163.34,163.35,163.25,163.27,45481.0,161.8935,161.9034,161.8043,161.8241,45481.0
2019-04-25 15:35:00,163.27,163.3,163.15,163.24,38596.0,161.8241,161.8539,161.7052,161.7944,38596.0
2019-04-25 15:40:00,163.24,163.38,163.24,163.36,50190.0,161.7944,161.9331,161.7944,161.9133,50190.0
2019-04-25 15:45:00,163.36,163.43,163.17,163.24,72792.0,161.9133,161.9827,161.725,161.7944,72792.0
2019-04-25 15:50:00,163.24,163.35,163.17,163.3,85252.0,161.7944,161.9034,161.725,161.8539,85252.0
2019-04-25 15:55:00,163.3,163.35,163.03,163.11,159403.0,161.8539,161.9034,161.5862,161.6655,159403.0
2019-04-26 09:30:00,162.42,163.39,162.0,162.37,114745.0,160.9817,161.9431,160.5654,160.9321,114745.0
2019-04-26 09:35:00,162.38,163.0,162.0,162.27,39003.0,160.942,161.5565,160.5654,160.833,39003.0
2019-04-26 09:40:00,162.13,162.16,161.28,161.63,42991.0,160.6942,160.724,159.8517,160.1986,42991.0
2019-04-26 09:45:00,161.77,162.53,161.42,162.53,27035.0,160.3374,161.0907,159.9905,161.0907,27035.0
2019-04-26 09:50:00,162.52,162.61,161.96,161.97,19767.0,161.0808,161.17,160.5257,160.5356,19767.0
2019-04-26 09:55:00,161.87,162.43,161.67,162.43,14807.0,160.4365,160.9916,160.2383,160.9916,14807.0
2019-04-26 10:00:00,162.32,162.49,161.8,162.23,27706.0,160.8825,161.051,160.3671,160.7933,27706.0
2019-04-26 10:05:00,162.3,162.8,162.3,162.72,18258.0,160.8627,161.3583,160.8627,161.279,18258.0
2019-04-26 10:10:00,162.66,163.25,162.66,163.17,49632.0,161.2195,161.8043,161.2195,161.725,49632.0
2019-04-26 10:15:00,163.14,163.69,163.13,163.31,39135.0,161.6953,162.2404,161.6854,161.8638,39135.0
2019-04-26 10:20:00,163.3,163.59,163.24,163.24,21577.0,161.8539,162.1413,161.7944,161.7944,21577.0
2019-04-26 10:25:00,163.29,163.5,163.19,163.49,18608.0,161.8439,162.0521,161.7448,162.0422,18608.0
2019-04-26 10:30:00,163.41,163.48,163.13,163.37,68864.0,161.9629,162.0323,161.6854,161.9232,68864.0
2019-04-26 10:35:00,163.45,163.62,163.28,163.5,40589.0,162.0025,162.171,161.834,162.0521,40589.0
2019-04-26 10:40:00,163.54,163.74,163.31,163.74,26148.0,162.0917,162.29,161.8638,162.29,26148.0
2019-04-26 10:45:00,163.74,164.19,163.69,164.13,59444.0,162.29,162.736,162.2404,162.6765,59444.0
2019-04-26 10:50:00,164.13,164.46,164.07,164.34,43113.0,162.6765,163.0036,162.617,162.8846,43113.0
2019-04-26 10:55:00,164.35,164.56,164.18,164.37,32997.0,162.8946,163.1027,162.7261,162.9144,32997.0
2019-04-26 11:00:00,164.43,164.64,164.3,164.55,28705.0,162.9739,163.182,162.845,163.0928,28705.0
2019-04-26 11:05:00,164.55,164.7,164.48,164.69,28903.0,163.0928,163.2415,163.0234,163.2315,28903.0
2019-04-26 11:10:00,164.72,164.93,164.66,164.92,33590.0,163.2613,163.4694,163.2018,163.4595,33590.0
2019-04-26 11:15:00,164.92,165.14,164.91,164.98,121939.0,163.4595,163.6776,163.4496,163.519,121939.0
2019-04-26 11:20:00,164.98,165.08,164.83,164.97,37354.0,163.519,163.6181,163.3703,163.5091,37354.0
2019-04-26 11:25:00,164.99,165.21,164.94,165.01,53001.0,163.5289,163.7469,163.4793,163.5487,53001.0
2019-04-26 11:30:00,165.03,165.05,164.86,164.92,20209.0,163.5685,163.5884,163.4,163.4595,20209.0
2019-04-26 11:35:00,164.92,164.93,164.66,164.69,20085.0,163.4595,163.4694,163.2018,163.2315,20085.0
2019-04-26 11:40:00,164.69,165.07,164.69,164.95,23649.0,163.2315,163.6082,163.2315,163.4892,23649.0
2019-04-26 11:45:00,164.92,165.15,164.88,165.13,13967.0,163.4595,163.6875,163.4199,163.6677,13967.0
2019-04-26 11:50:00,165.13,165.44,165.1,165.36,29471.0,163.6677,163.9749,163.6379,163.8956,29471.0
2019-04-26 11:55:00,165.31,165.4,165.04,165.09,16691.0,163.8461,163.9353,163.5784,163.628,16691.0
2019-04-26 12:00:00,165.09,165.14,164.97,164.97,17773.0,163.628,163.6776,163.5091,163.5091,17773.0
2019-04-26 12:05:00,164.97,165.16,164.96,165.12,15429.0,163.5091,163.6974,163.4992,163.6577,15429.0
2019-04-26 12:10:00,165.1,165.18,165.05,165.13,18280.0,163.6379,163.7172,163.5884,163.6677,18280.0
2019-04-26 12:15:00,165.13,165.14,164.88,164.95,10692.0,163.6677,163.6776,163.4199,163.4892,10692.0
2019-04-26 12:20:00,164.91,165.14,164.8,165.07,17028.0,163.4496,163.6776,163.3406,163.6082,17028.0
2019-04-26 12:25:00,165.05,165.17,164.92,165.15,11379.0,163.5884,163.7073,163.4595,163.6875,11379.0
2019-04-26 12:30:00,165.13,165.4,165.12,165.4,15814.0,163.6677,163.9353,163.6577,163.9353,15814.0
2019-04-26 12:35:00,165.37,165.38,165.06,165.06,16681.0,163.9055,163.9154,163.5983,163.5983,16681.0
2019-04-26 12:40:00,165.14,165.29,165.14,165.22,16771.0,163.6776,163.8262,163.6776,163.7569,16771.0
2019-04-26 12:45:00,165.2,165.2,164.9,164.97,12680.0,163.737,163.737,163.4397,163.5091,12680.0
2019-04-26 12:50:00,164.99,165.05,164.85,164.85,12036.0,163.5289,163.5884,163.3901,163.3901,12036.0
2019-04-26 12:55:00,164.85,164.86,164.61,164.65,17875.0,163.3901,163.4,163.1523,163.1919,17875.0
2019-04-26 13:00:00,164.68,164.68,164.17,164.23,48782.0,163.2216,163.2216,162.7162,162.7756,48782.0
2019-04-26 13:05:00,164.23,164.48,164.23,164.47,12499.0,162.7756,163.0234,162.7756,163.0135,12499.0
2019-04-26 13:10:00,164.42,164.61,164.25,164.56,14170.0,162.9639,163.1523,162.7954,163.1027,14170.0
2019-04-26 13:15:00,164.58,164.66,164.52,164.66,5703.0,163.1225,163.2018,163.0631,163.2018,5703.0
2019-04-26 13:20:00,164.6,164.68,164.42,164.48,14182.0,163.1423,163.2216,162.9639,163.0234,14182.0
2019-04-26 13:25:00,164.55,164.75,164.53,164.73,12421.0,163.0928,163.291,163.073,163.2712,12421.0
2019-04-26 13:30:00,164.73,164.77,164.66,164.75,25513.0,163.2712,163.3108,163.2018,163.291,25513.0
2019-04-26 13:35:00,164.74,164.83,164.67,164.79,9275.0,163.2811,163.3703,163.2117,163.3307,9275.0
2019-04-26 13:40:00,164.8,164.98,164.68,164.95,13806.0,163.3406,163.519,163.2216,163.4892,13806.0
2019-04-26 13:45:00,164.97,165.16,164.95,165.08,28262.0,163.5091,163.6974,163.4892,163.6181,28262.0
2019-04-26 13:50:00,165.1,165.22,165.07,165.16,14253.0,163.6379,163.7569,163.6082,163.6974,14253.0
2019-04-26 13:55:00,165.2,165.27,165.09,165.1,8185.0,163.737,163.8064,163.628,163.6379,8185.0
2019-04-26 14:00:00,165.12,165.24,164.87,165.03,12170.0,163.6577,163.7767,163.41,163.5685,12170.0
2019-04-26 14:05:00,165.12,165.3,165.12,165.3,10680.0,163.6577,163.8361,163.6577,163.8361,10680.0
2019-04-26 14:10:00,165.28,165.39,165.26,165.39,10747.0,163.8163,163.9253,163.7965,163.9253,10747.0
2019-04-26 14:15:00,165.4,165.58,165.38,165.48,26413.0,163.9353,164.1137,163.9154,164.0146,26413.0
2019-04-26 14:20:00,165.5,165.59,165.42,165.48,13391.0,164.0344,164.1236,163.9551,164.0146,13391.0
2019-04-26 14:25:00,165.49,165.56,165.37,165.45,10620.0,164.0245,164.0938,163.9055,163.9848,10620.0
2019-04-26 14:30:00,165.44,165.46,165.3,165.35,6227.0,163.9749,163.9947,163.8361,163.8857,6227.0
2019-04-26 14:35:00,165.35,165.45,165.18,165.3,15070.0,163.8857,163.9848,163.7172,163.8361,15070.0
2019-04-26 14:40:00,165.31,165.54,165.26,165.5,16658.0,163.8461,164.074,163.7965,164.0344,16658.0
2019-04-26 14:45:00,165.53,165.54,165.41,165.41,15899.0,164.0641,164.074,163.9452,163.9452,15899.0
2019-04-26 14:50:00,165.44,165.52,165.39,165.48,9886.0,163.9749,164.0542,163.9253,164.0146,9886.0
2019-04-26 14:55:00,165.46,165.57,165.43,165.56,7307.0,163.9947,164.1038,163.965,164.0938,7307.0
2019-04-26 15:00:00,165.58,165.76,165.53,165.72,32403.0,164.1137,164.2921,164.0641,164.2524,32403.0
2019-04-26 15:05:00,165.74,165.79,165.49,165.5,25072.0,164.2722,164.3218,164.0245,164.0344,25072.0
2019-04-26 15:10:00,165.51,165.68,165.49,165.64,29279.0,164.0443,164.2128,164.0245,164.1731,29279.0
2019-04-26 15:15:00,165.66,165.66,165.51,165.54,12994.0,164.193,164.193,164.0443,164.074,12994.0
2019-04-26 15:20:00,165.55,165.58,165.41,165.55,17218.0,164.0839,164.1137,163.9452,164.0839,17218.0
2019-04-26 15:25:00,165.54,165.58,165.41,165.5,20281.0,164.074,164.1137,163.9452,164.0344,20281.0
2019-04-26 15:30:00,165.46,165.86,165.4,165.79,45131.0,163.9947,164.3912,163.9353,164.3218,45131.0
2019-04-26 15:35:00,165.8,166.0,165.78,165.96,49601.0,164.3317,164.5299,164.3119,164.4903,49601.0
2019-04-26 15:40:00,165.97,166.0,165.86,165.99,53696.0,164.5002,164.5299,164.3912,164.52,53696.0
2019-04-26 15:45:00,165.96,166.0,165.85,165.89,90412.0,164.4903,164.5299,164.3813,164.4209,90412.0
2019-04-26 15:50:00,165.86,165.9,165.72,165.82,94502.0,164.3912,164.4308,164.2524,164.3515,94502.0
2019-04-26 15:55:00,165.88,166.06,165.84,166.0,196403.0,164.411,164.5894,164.3714,164.5299,196403.0
2019-04-29 09:30:00,166.71,166.79,166.2,166.54,148732.0,165.2337,165.313,164.7282,165.0652,148732.0
2019-04-29 09:35:00,166.59,167.42,166.56,166.59,71225.0,165.1147,165.9374,165.085,165.1147,71225.0
2019-04-29 09:40:00,166.5,166.65,166.22,166.39,81442.0,165.0255,165.1742,164.748,164.9165,81442.0
2019-04-29 09:45:00,166.3,166.94,166.3,166.92,58780.0,164.8273,165.4616,164.8273,165.4418,58780.0
2019-04-29 09:50:00,166.91,167.2,166.21,166.77,146963.0,165.4319,165.7193,164.7381,165.2931,146963.0
2019-04-29 09:55:00,166.75,167.09,166.7,166.86,98413.0,165.2733,165.6103,165.2237,165.3823,98413.0
2019-04-29 10:00:00,166.89,166.9,166.35,166.43,37922.0,165.4121,165.422,164.8768,164.9561,37922.0
2019-04-29 10:05:00,166.52,166.67,166.17,166.55,32010.0,165.0453,165.194,164.6984,165.0751,32010.0
2019-04-29 10:10:00,166.57,166.89,166.56,166.75,26589.0,165.0949,165.4121,165.085,165.2733,26589.0
2019-04-29 10:15:00,166.77,166.9,166.7,166.9,45180.0,165.2931,165.422,165.2237,165.422,45180.0
2019-04-29 10:20:00,166.91,167.09,166.83,167.03,54664.0,165.4319,165.6103,165.3526,165.5508,54664.0
2019-04-29 10:25:00,167.08,167.56,166.93,167.4,100605.0,165.6004,166.0761,165.4517,165.9175,100605.0
2019-04-29 10:30:00,167.38,167.46,167.12,167.46,49172.0,165.8977,165.977,165.64,165.977,49172.0
2019-04-29 10:35:00,167.44,167.56,167.12,167.12,31586.0,165.9572,166.0761,165.64,165.64,31586.0
2019-04-29 10:40:00,167.13,167.15,166.82,166.96,32386.0,165.6499,165.6698,165.3427,165.4814,32386.0
2019-04-29 10:45:00,167.02,167.14,166.93,167.07,25768.0,165.5409,165.6599,165.4517,165.5905,25768.0
2019-04-29 10:50:00,167.07,167.1,166.8,166.81,26322.0,165.5905,165.6202,165.3229,165.3328,26322.0
2019-04-29 10:55:00,166.81,167.0,166.75,166.96,24328.0,165.3328,165.5211,165.2733,165.4814,24328.0
2019-04-29 11:00:00,166.98,167.32,166.92,167.24,73244.0,165.5013,165.8383,165.4418,165.759,73244.0
2019-04-29 11:05:00,167.26,167.31,166.95,167.03,70884.0,165.7788,165.8283,165.4715,165.5508,70884.0
2019-04-29 11:10:00,167.03,167.15,166.71,166.71,18742.0,165.5508,165.6698,165.2337,165.2337,18742.0
2019-04-29 11:15:00,166.73,167.0,166.73,166.96,15380.0,165.2535,165.5211,165.2535,165.4814,15380.0
2019-04-29 11:20:00,166.97,167.0,166.86,166.96,14806.0,165.4914,165.5211,165.3823,165.4814,14806.0
2019-04-29 11:25:00,166.93,166.99,166.75,166.75,17740.0,165.4517,165.5112,165.2733,165.2733,17740.0
2019-04-29 11:30:00,166.75,166.85,166.53,166.73,42477.0,165.2733,165.3724,165.0553,165.2535,42477.0
2019-04-29 11:35:00,166.71,166.71,166.5,166.57,28185.0,165.2337,165.2337,165.0255,165.0949,28185.0
2019-04-29 11:40:00,166.56,166.59,166.19,166.24,93027.0,165.085,165.1147,164.7183,164.7678,93027.0
2019-04-29 11:45:00,166.27,166.43,166.16,166.23,34034.0,164.7976,164.9561,164.6885,164.7579,34034.0
2019-04-29 11:50:00,166.24,166.28,166.1,166.18,15955.0,164.7678,164.8075,164.6291,164.7084,15955.0
2019-04-29 11:55:00,166.2,166.2,165.8,165.83,35404.0,164.7282,164.7282,164.3317,164.3615,35404.0
2019-04-29 12:00:00,165.8,165.94,165.57,165.86,67836.0,164.3317,164.4705,164.1038,164.3912,67836.0
2019-04-29 12:05:00,165.86,166.05,165.75,165.89,42264.0,164.3912,164.5795,164.2822,164.4209,42264.0
2019-04-29 12:10:00,165.9,165.96,165.76,165.86,20076.0,164.4308,164.4903,164.2921,164.3912,20076.0
2019-04-29 12:15:00,165.84,166.04,165.8,165.96,22625.0,164.3714,164.5696,164.3317,164.4903,22625.0
2019-04-29 12:20:00,165.94,166.08,165.93,166.06,22362.0,164.4705,164.6092,164.4606,164.5894,22362.0
2019-04-29 12:25:00,166.04,166.05,165.84,165.95,17228.0,164.5696,164.5795,164.3714,164.4804,17228.0
2019-04-29 12:30:00,165.94,166.07,165.94,166.01,16934.0,164.4705,164.5993,164.4705,164.5399,16934.0
2019-04-29 12:35:00,166.03,166.09,165.88,166.06,11765.0,164.5597,164.6191,164.411,164.5894,11765.0
2019-04-29 12:40:00,166.06,166.09,165.94,165.97,13827.0,164.5894,164.6191,164.4705,164.5002,13827.0
2019-04-29 12:45:00,165.97,166.07,165.97,166.01,8583.0,164.5002,164.5993,164.5002,164.5399,8583.0
2019-04-29 12:50:00,165.98,166.26,165.98,166.19,20265.0,164.5101,164.7876,164.5101,164.7183,20265.0
2019-04-29 12:55:00,166.2,166.21,166.09,166.21,15030.0,164.7282,164.7381,164.6191,164.7381,15030.0
2019-04-29 13:00:00,166.21,166.34,166.15,166.21,16713.0,164.7381,164.8669,164.6786,164.7381,16713.0
2019-04-29 13:05:00,166.22,166.28,166.17,166.24,8706.0,164.748,164.8075,164.6984,164.7678,8706.0
2019-04-29 13:10:00,166.25,166.47,166.24,166.47,33485.0,164.7777,164.9958,164.7678,164.9958,33485.0
2019-04-29 13:15:00,166.47,166.58,166.45,166.58,11721.0,164.9958,165.1048,164.976,165.1048,11721.0
2019-04-29 13:20:00,166.61,166.72,166.55,166.55,17831.0,165.1345,165.2436,165.0751,165.0751,17831.0
2019-04-29 13:25:00,166.56,166.6,166.5,166.55,14584.0,165.085,165.1246,165.0255,165.0751,14584.0
2019-04-29 13:30:00,166.56,166.78,166.52,166.74,25865.0,165.085,165.303,165.0453,165.2634,25865.0
2019-04-29 13:35:00,166.75,166.75,166.55,166.58,15783.0,165.2733,165.2733,165.0751,165.1048,15783.0
2019-04-29 13:40:00,166.61,166.63,166.47,166.52,12978.0,165.1345,165.1544,164.9958,165.0453,12978.0
2019-04-29 13:45:00,166.55,166.56,166.47,166.55,13007.0,165.0751,165.085,164.9958,165.0751,13007.0
2019-04-29 13:50:00,166.54,166.65,166.51,166.64,8938.0,165.0652,165.1742,165.0354,165.1643,8938.0
2019-04-29 13:55:00,166.63,166.72,166.63,166.68,19401.0,165.1544,165.2436,165.1544,165.2039,19401.0
2019-04-29 14:00:00,166.69,166.94,166.68,166.85,41364.0,165.2138,165.4616,165.2039,165.3724,41364.0
2019-04-29 14:05:00,166.82,167.08,166.82,167.0,15818.0,165.3427,165.6004,165.3427,165.5211,15818.0
2019-04-29 14:10:00,167.0,167.04,166.91,166.97,21483.0,165.5211,165.5607,165.4319,165.4914,21483.0
2019-04-29 14:15:00,166.96,167.1,166.96,167.06,17950.0,165.4814,165.6202,165.4814,165.5806,17950.0
2019-04-29 14:20:00,167.06,167.07,166.89,166.98,34491.0,165.5806,165.5905,165.4121,165.5013,34491.0
2019-04-29 14:25:00,166.96,167.06,166.93,167.04,14097.0,165.4814,165.5806,165.4517,165.5607,14097.0
2019-04-29 14:30:00,167.01,167.02,166.9,166.93,12975.0,165.531,165.5409,165.422,165.4517,12975.0
2019-04-29 14:35:00,166.92,167.06,166.88,166.93,23960.0,165.4418,165.5806,165.4022,165.4517,23960.0
2019-04-29 14:40:00,166.97,166.98,166.81,166.95,36272.0,165.4914,165.5013,165.3328,165.4715,36272.0
2019-04-29 14:45:00,166.94,166.94,166.71,166.76,11974.0,165.4616,165.4616,165.2337,165.2832,11974.0
2019-04-29 14:50:00,166.76,166.78,166.69,166.73,21925.0,165.2832,165.303,165.2138,165.2535,21925.0
2019-04-29 14:55:00,166.73,166.8,166.69,166.76,53200.0,165.2535,165.3229,165.2138,165.2832,53200.0
2019-04-29 15:00:00,166.74,166.77,166.6,166.6,13008.0,165.2634,165.2931,165.1246,165.1246,13008.0
2019-04-29 15:05:00,166.59,166.71,166.56,166.56,24650.0,165.1147,165.2337,165.085,165.085,24650.0
2019-04-29 15:10:00,166.54,166.6,166.46,166.58,15571.0,165.0652,165.1246,164.9859,165.1048,15571.0
2019-04-29 15:15:00,166.58,166.63,166.53,166.55,15644.0,165.1048,165.1544,165.0553,165.0751,15644.0
2019-04-29 15:20:00,166.54,166.59,166.38,166.42,18237.0,165.0652,165.1147,164.9066,164.9462,18237.0
2019-04-29 15:25:00,166.44,166.44,166.22,166.27,20394.0,164.9661,164.9661,164.748,164.7976,20394.0
2019-04-29 15:30:00,166.27,166.3,166.16,166.23,28316.0,164.7976,164.8273,164.6885,164.7579,28316.0
2019-04-29 15:35:00,166.25,166.3,166.19,166.26,34518.0,164.7777,164.8273,164.7183,164.7876,34518.0
2019-04-29 15:40:00,166.27,166.3,166.2,166.21,73862.0,164.7976,164.8273,164.7282,164.7381,73862.0
2019-04-29 15:45:00,166.2,166.2,165.88,165.9,71778.0,164.7282,164.7282,164.411,164.4308,71778.0
2019-04-29 15:50:00,165.9,166.08,165.89,165.9,112623.0,164.4308,164.6092,164.4209,164.4308,112623.0
2019-04-29 15:55:00,165.92,165.98,165.33,165.36,339971.0,164.4507,164.5101,163.8659,163.8956,339971.0
2019-04-30 09:30:00,165.19,165.2,164.39,164.64,99779.0,163.7271,163.737,162.9342,163.182,99779.0
2019-04-30 09:35:00,164.63,164.75,163.69,164.03,61017.0,163.1721,163.291,162.2404,162.5774,61017.0
2019-04-30 09:40:00,164.01,164.83,163.62,164.7,40340.0,162.5576,163.3703,162.171,163.2415,40340.0
2019-04-30 09:45:00,164.75,164.83,163.84,164.45,60502.0,163.291,163.3703,162.3891,162.9937,60502.0
2019-04-30 09:50:00,164.57,165.54,164.55,165.42,78486.0,163.1126,164.074,163.0928,163.9551,78486.0
2019-04-30 09:55:00,165.42,165.64,165.16,165.61,68491.0,163.9551,164.1731,163.6974,164.1434,68491.0
2019-04-30 10:00:00,165.56,166.17,165.53,166.02,54067.0,164.0938,164.6984,164.0641,164.5498,54067.0
2019-04-30 10:05:00,166.0,166.44,165.96,166.18,26207.0,164.5299,164.9661,164.4903,164.7084,26207.0
2019-04-30 10:10:00,166.18,166.32,166.03,166.03,18769.0,164.7084,164.8471,164.5597,164.5597,18769.0
2019-04-30 10:15:00,166.03,166.17,165.49,165.64,27802.0,164.5597,164.6984,164.0245,164.1731,27802.0
2019-04-30 10:20:00,165.64,165.64,165.06,165.09,20406.0,164.1731,164.1731,163.5983,163.628,20406.0
2019-04-30 10:25:00,165.09,165.09,164.69,164.98,41219.0,163.628,163.628,163.2315,163.519,41219.0
2019-04-30 10:30:00,164.97,165.2,164.97,165.11,36686.0,163.5091,163.737,163.5091,163.6478,36686.0
2019-04-30 10:35:00,165.11,165.33,165.0,165.03,20986.0,163.6478,163.8659,163.5388,163.5685,20986.0
2019-04-30 10:40:00,165.03,165.3,164.96,165.17,17890.0,163.5685,163.8361,163.4992,163.7073,17890.0
2019-04-30 10:45:00,165.17,165.36,165.17,165.31,19335.0,163.7073,163.8956,163.7073,163.8461,19335.0
2019-04-30 10:50:00,165.3,165.63,165.27,165.33,20561.0,163.8361,164.1632,163.8064,163.8659,20561.0
2019-04-30 10:55:00,165.37,165.4,165.08,165.26,19923.0,163.9055,163.9353,163.6181,163.7965,19923.0
2019-04-30 11:00:00,165.21,165.21,164.48,164.63,30662.0,163.7469,163.7469,163.0234,163.1721,30662.0
2019-04-30 11:05:00,164.71,164.89,164.51,164.59,28090.0,163.2514,163.4298,163.0531,163.1324,28090.0
2019-04-30 11:10:00,164.59,164.71,164.47,164.6,30063.0,163.1324,163.2514,163.0135,163.1423,30063.0
2019-04-30 11:15:00,164.58,164.85,164.46,164.7,24130.0,163.1225,163.3901,163.0036,163.2415,24130.0
2019-04-30 11:20:00,164.7,164.84,164.62,164.74,22677.0,163.2415,163.3802,163.1622,163.2811,22677.0
2019-04-30 11:25:00,164.76,164.78,164.37,164.37,31309.0,163.3009,163.3208,162.9144,162.9144,31309.0
2019-04-30 11:30:00,164.42,164.96,164.42,164.83,33013.0,162.9639,163.4992,162.9639,163.3703,33013.0
2019-04-30 11:35:00,164.96,165.3,164.85,165.19,15533.0,163.4992,163.8361,163.3901,163.7271,15533.0
2019-04-30 11:40:00,165.23,165.23,164.92,164.97,24543.0,163.7668,163.7668,163.4595,163.5091,24543.0
2019-04-30 11:45:00,164.98,165.13,164.93,165.0,20958.0,163.519,163.6677,163.4694,163.5388,20958.0
2019-04-30 11:50:00,165.01,165.11,164.95,165.08,15913.0,163.5487,163.6478,163.4892,163.6181,15913.0
2019-04-30 11:55:00,165.12,165.31,165.04,165.06,21399.0,163.6577,163.8461,163.5784,163.5983,21399.0
2019-04-30 12:00:00,165.07,165.11,164.97,164.99,13409.0,163.6082,163.6478,163.5091,163.5289,13409.0
2019-04-30 12:05:00,165.0,165.15,165.0,165.14,25466.0,163.5388,163.6875,163.5388,163.6776,25466.0
2019-04-30 12:10:00,165.14,165.55,165.13,165.41,26773.0,163.6776,164.0839,163.6677,163.9452,26773.0
2019-04-30 12:15:00,165.42,165.77,165.42,165.59,24671.0,163.9551,164.302,163.9551,164.1236,24671.0
2019-04-30 12:20:00,165.59,165.73,165.46,165.53,12770.0,164.1236,164.2623,163.9947,164.0641,12770.0
2019-04-30 12:25:00,165.49,165.63,165.47,165.52,10954.0,164.0245,164.1632,164.0046,164.0542,10954.0
2019-04-30 12:30:00,165.59,165.66,165.45,165.51,8719.0,164.1236,164.193,163.9848,164.0443,8719.0
2019-04-30 12:35:00,165.54,165.67,165.52,165.66,9041.0,164.074,164.2029,164.0542,164.193,9041.0
2019-04-30 12:40:00,165.7,165.76,165.58,165.68,12544.0,164.2326,164.2921,164.1137,164.2128,12544.0
2019-04-30 12:45:00,165.65,165.77,165.37,165.42,10781.0,164.183,164.302,163.9055,163.9551,10781.0
2019-04-30 12:50:00,165.41,165.55,165.25,165.49,9063.0,163.9452,164.0839,163.7866,164.0245,9063.0
2019-04-30 12:55:00,165.48,165.78,165.46,165.77,9934.0,164.0146,164.3119,163.9947,164.302,9934.0
2019-04-30 13:00:00,165.8,165.82,165.59,165.61,11312.0,164.3317,164.3515,164.1236,164.1434,11312.0
2019-04-30 13:05:00,165.62,165.63,165.31,165.31,8814.0,164.1533,164.1632,163.8461,163.8461,8814.0
2019-04-30 13:10:00,165.34,165.48,165.29,165.36,11951.0,163.8758,164.0146,163.8262,163.8956,11951.0
2019-04-30 13:15:00,165.33,165.4,165.13,165.22,8948.0,163.8659,163.9353,163.6677,163.7569,8948.0
2019-04-30 13:20:00,165.21,165.31,165.11,165.26,7680.0,163.7469,163.8461,163.6478,163.7965,7680.0
2019-04-30 13:25:00,165.28,165.35,165.0,165.05,8428.0,163.8163,163.8857,163.5388,163.5884,8428.0
2019-04-30 13:30:00,165.03,165.14,164.93,165.11,19045.0,163.5685,163.6776,163.4694,163.6478,19045.0
2019-04-30 13:35:00,165.12,165.37,165.12,165.33,15276.0,163.6577,163.9055,163.6577,163.8659,15276.0
2019-04-30 13:40:00,165.31,165.58,165.29,165.44,25749.0,163.8461,164.1137,163.8262,163.9749,25749.0
2019-04-30 13:45:00,165.42,165.46,165.3,165.39,8550.0,163.9551,163.9947,163.8361,163.9253,8550.0
2019-04-30 13:50:00,165.45,165.49,165.28,165.33,10930.0,163.9848,164.0245,163.8163,163.8659,10930.0
2019-04-30 13:55:00,165.33,165.56,165.31,165.53,15937.0,163.8659,164.0938,163.8461,164.0641,15937.0
2019-04-30 14:00:00,165.54,165.57,165.35,165.37,12172.0,164.074,164.1038,163.8857,163.9055,12172.0
2019-04-30 14:05:00,165.4,165.4,165.11,165.13,13915.0,163.9353,163.9353,163.6478,163.6677,13915.0
2019-04-30 14:10:00,165.15,165.24,165.1,165.19,9467.0,163.6875,163.7767,163.6379,163.7271,9467.0
2019-04-30 14:15:00,165.19,165.42,165.16,165.36,10098.0,163.7271,163.9551,163.6974,163.8956,10098.0
2019-04-30 14:20:00,165.39,165.53,165.29,165.37,25960.0,163.9253,164.0641,163.8262,163.9055,25960.0
2019-04-30 14:25:00,165.37,165.41,165.29,165.4,23897.0,163.9055,163.9452,163.8262,163.9353,23897.0
2019-04-30 14:30:00,165.39,165.45,165.31,165.38,24372.0,163.9253,163.9848,163.8461,163.9154,24372.0
2019-04-30 14:35:00,165.41,165.54,165.32,165.39,17806.0,163.9452,164.074,163.856,163.9253,17806.0
2019-04-30 14:40:00,165.41,165.46,165.24,165.24,19011.0,163.9452,163.9947,163.7767,163.7767,19011.0
2019-04-30 14:45:00,165.24,165.26,165.1,165.14,15783.0,163.7767,163.7965,163.6379,163.6776,15783.0
2019-04-30 14:50:00,165.18,165.24,165.06,165.06,12941.0,163.7172,163.7767,163.5983,163.5983,12941.0
2019-04-30 14:55:00,165.06,165.16,164.98,165.01,32434.0,163.5983,163.6974,163.519,163.5487,32434.0
2019-04-30 15:00:00,165.02,165.13,164.92,165.13,25689.0,163.5586,163.6677,163.4595,163.6677,25689.0
2019-04-30 15:05:00,165.13,165.19,165.0,165.07,63543.0,163.6677,163.7271,163.5388,163.6082,63543.0
2019-04-30 15:10:00,165.07,165.1,164.93,164.95,50296.0,163.6082,163.6379,163.4694,163.4892,50296.0
2019-04-30 15:15:00,164.97,165.05,164.87,165.04,36359.0,163.5091,163.5884,163.41,163.5784,36359.0
2019-04-30 15:20:00,165.08,165.18,164.94,164.99,22826.0,163.6181,163.7172,163.4793,163.5289,22826.0
2019-04-30 15:25:00,164.98,164.99,164.89,164.94,24718.0,163.519,163.5289,163.4298,163.4793,24718.0
2019-04-30 15:30:00,164.94,165.12,164.93,165.03,37283.0,163.4793,163.6577,163.4694,163.5685,37283.0
2019-04-30 15:35:00,165.02,165.08,164.91,164.99,30092.0,163.5586,163.6181,163.4496,163.5289,30092.0
2019-04-30 15:40:00,164.99,165.04,164.86,164.92,47820.0,163.5289,163.5784,163.4,163.4595,47820.0
2019-04-30 15:45:00,164.92,165.04,164.85,164.97,108733.0,163.4595,163.5784,163.3901,163.5091,108733.0
2019-04-30 15:50:00,164.99,165.1,164.75,165.09,64524.0,163.5289,163.6379,163.291,163.628,64524.0
2019-04-30 15:55:00,165.07,165.52,165.03,165.28,149631.0,163.6082,164.0542,163.5685,163.8163,149631.0
2019-05-01 09:30:00,166.01,166.22,165.31,165.53,79705.0,164.5399,164.748,163.8461,164.0641,79705.0
2019-05-01 09:35:00,165.5,165.65,164.81,165.26,33355.0,164.0344,164.183,163.3505,163.7965,33355.0
2019-05-01 09:40:00,165.35,165.55,164.23,164.3,49631.0,163.8857,164.0839,162.7756,162.845,49631.0
2019-05-01 09:45:00,164.39,164.84,164.15,164.69,45553.0,162.9342,163.3802,162.6963,163.2315,45553.0
2019-05-01 09:50:00,164.64,165.04,164.45,164.75,32933.0,163.182,163.5784,162.9937,163.291,32933.0
2019-05-01 09:55:00,164.73,165.16,164.62,165.1,14161.0,163.2712,163.6974,163.1622,163.6379,14161.0
2019-05-01 10:00:00,165.04,165.06,164.53,164.9,24127.0,163.5784,163.5983,163.073,163.4397,24127.0
2019-05-01 10:05:00,164.95,165.28,164.87,165.11,12498.0,163.4892,163.8163,163.41,163.6478,12498.0
2019-05-01 10:10:00,165.24,165.48,165.17,165.4,17965.0,163.7767,164.0146,163.7073,163.9353,17965.0
2019-05-01 10:15:00,165.38,165.4,164.88,164.99,27525.0,163.9154,163.9353,163.4199,163.5289,27525.0
2019-05-01 10:20:00,164.98,165.1,164.62,164.62,32651.0,163.519,163.6379,163.1622,163.1622,32651.0
2019-05-01 10:25:00,164.6,164.84,164.44,164.6,29847.0,163.1423,163.3802,162.9838,163.1423,29847.0
2019-05-01 10:30:00,164.61,164.64,164.4,164.42,15166.0,163.1523,163.182,162.9441,162.9639,15166.0
2019-05-01 10:35:00,164.48,164.5,164.0,164.09,23888.0,163.0234,163.0432,162.5477,162.6369,23888.0
2019-05-01 10:40:00,164.14,164.39,164.14,164.36,18844.0,162.6864,162.9342,162.6864,162.9045,18844.0
2019-05-01 10:45:00,164.42,164.43,164.26,164.38,9084.0,162.9639,162.9739,162.8054,162.9243,9084.0
2019-05-01 10:50:00,164.42,164.55,164.22,164.31,21627.0,162.9639,163.0928,162.7657,162.8549,21627.0
2019-05-01 10:55:00,164.33,164.36,164.04,164.16,16286.0,162.8747,162.9045,162.5873,162.7062,16286.0
2019-05-01 11:00:00,164.11,164.11,163.69,164.02,36834.0,162.6567,162.6567,162.2404,162.5675,36834.0
2019-05-01 11:05:00,164.04,164.12,163.82,164.01,13823.0,162.5873,162.6666,162.3693,162.5576,13823.0
2019-05-01 11:10:00,164.06,164.3,164.0,164.25,11374.0,162.6071,162.845,162.5477,162.7954,11374.0
2019-05-01 11:15:00,164.3,164.45,164.21,164.21,9582.0,162.845,162.9937,162.7558,162.7558,9582.0
2019-05-01 11:20:00,164.25,164.43,164.18,164.36,14026.0,162.7954,162.9739,162.7261,162.9045,14026.0
2019-05-01 11:25:00,164.37,164.56,164.26,164.51,11032.0,162.9144,163.1027,162.8054,163.0531,11032.0
2019-05-01 11:30:00,164.49,164.58,164.37,164.55,12527.0,163.0333,163.1225,162.9144,163.0928,12527.0
2019-05-01 11:35:00,164.52,164.83,164.52,164.83,10399.0,163.0631,163.3703,163.0631,163.3703,10399.0
2019-05-01 11:40:00,164.84,165.11,164.81,165.11,13381.0,163.3802,163.6478,163.3505,163.6478,13381.0
2019-05-01 11:45:00,165.13,165.13,164.78,164.82,15587.0,163.6677,163.6677,163.3208,163.3604,15587.0
2019-05-01 11:50:00,164.78,164.95,164.78,164.8,13257.0,163.3208,163.4892,163.3208,163.3406,13257.0
2019-05-01 11:55:00,164.85,164.93,164.57,164.6,11415.0,163.3901,163.4694,163.1126,163.1423,11415.0
2019-05-01 12:00:00,164.6,164.82,164.54,164.82,28061.0,163.1423,163.3604,163.0829,163.3604,28061.0
2019-05-01 12:05:00,164.79,164.84,164.67,164.84,8987.0,163.3307,163.3802,163.2117,163.3802,8987.0
2019-05-01 12:10:00,164.86,164.9,164.72,164.74,16765.0,163.4,163.4397,163.2613,163.2811,16765.0
2019-05-01 12:15:00,164.75,164.77,164.42,164.43,8087.0,163.291,163.3108,162.9639,162.9739,8087.0
2019-05-01 12:20:00,164.44,164.59,164.33,164.35,13552.0,162.9838,163.1324,162.8747,162.8946,13552.0
2019-05-01 12:25:00,164.35,164.47,164.3,164.42,10800.0,162.8946,163.0135,162.845,162.9639,10800.0
2019-05-01 12:30:00,164.46,164.46,164.26,164.37,8288.0,163.0036,163.0036,162.8054,162.9144,8288.0
2019-05-01 12:35:00,164.32,164.35,164.21,164.21,10973.0,162.8648,162.8946,162.7558,162.7558,10973.0
2019-05-01 12:40:00,164.18,164.25,164.0,164.21,14651.0,162.7261,162.7954,162.5477,162.7558,14651.0
2019-05-01 12:45:00,164.23,164.35,164.14,164.18,15784.0,162.7756,162.8946,162.6864,162.7261,15784.0
2019-05-01 12:50:00,164.2,164.34,164.17,164.19,11921.0,162.7459,162.8846,162.7162,162.736,11921.0
2019-05-01 12:55:00,164.19,164.34,164.19,164.3,18632.0,162.736,162.8846,162.736,162.845,18632.0
2019-05-01 13:00:00,164.29,164.5,164.28,164.32,16985.0,162.8351,163.0432,162.8252,162.8648,16985.0
2019-05-01 13:05:00,164.31,164.33,164.19,164.24,15707.0,162.8549,162.8747,162.736,162.7855,15707.0
2019-05-01 13:10:00,164.2,164.23,164.05,164.23,15114.0,162.7459,162.7756,162.5972,162.7756,15114.0
2019-05-01 13:15:00,164.25,164.51,164.22,164.46,8678.0,162.7954,163.0531,162.7657,163.0036,8678.0
2019-05-01 13:20:00,164.42,164.49,164.29,164.29,22553.0,162.9639,163.0333,162.8351,162.8351,22553.0
2019-05-01 13:25:00,164.26,164.35,164.2,164.35,8722.0,162.8054,162.8946,162.7459,162.8946,8722.0
2019-05-01 13:30:00,164.3,164.34,164.16,164.19,7196.0,162.845,162.8846,162.7062,162.736,7196.0
2019-05-01 13:35:00,164.11,164.26,164.07,164.19,5429.0,162.6567,162.8054,162.617,162.736,5429.0
2019-05-01 13:40:00,164.14,164.19,164.0,164.02,7464.0,162.6864,162.736,162.5477,162.5675,7464.0
2019-05-01 13:45:00,164.04,164.11,164.02,164.07,6065.0,162.5873,162.6567,162.5675,162.617,6065.0
2019-05-01 13:50:00,164.09,164.11,164.01,164.08,5447.0,162.6369,162.6567,162.5576,162.6269,5447.0
2019-05-01 13:55:00,164.04,164.16,163.93,164.09,6080.0,162.5873,162.7062,162.4783,162.6369,6080.0
2019-05-01 14:00:00,164.11,164.71,164.03,164.67,30928.0,162.6567,163.2514,162.5774,163.2117,30928.0
2019-05-01 14:05:00,164.72,164.77,164.55,164.59,14249.0,163.2613,163.3108,163.0928,163.1324,14249.0
2019-05-01 14:10:00,164.59,164.74,164.52,164.66,26295.0,163.1324,163.2811,163.0631,163.2018,26295.0
2019-05-01 14:15:00,164.67,164.81,164.64,164.77,13547.0,163.2117,163.3505,163.182,163.3108,13547.0
2019-05-01 14:20:00,164.79,164.81,164.65,164.72,9286.0,163.3307,163.3505,163.1919,163.2613,9286.0
2019-05-01 14:25:00,164.73,164.73,164.52,164.56,8467.0,163.2712,163.2712,163.0631,163.1027,8467.0
2019-05-01 14:30:00,164.55,164.74,164.34,164.55,27600.0,163.0928,163.2811,162.8846,163.0928,27600.0
2019-05-01 14:35:00,164.53,164.53,163.74,163.77,24495.0,163.073,163.073,162.29,162.3197,24495.0
2019-05-01 14:40:00,163.77,163.84,163.25,163.84,41677.0,162.3197,162.3891,161.8043,162.3891,41677.0
2019-05-01 14:45:00,163.75,163.85,163.47,163.56,10243.0,162.2999,162.399,162.0224,162.1116,10243.0
2019-05-01 14:50:00,163.52,163.98,163.47,163.92,9873.0,162.0719,162.5278,162.0224,162.4684,9873.0
2019-05-01 14:55:00,163.9,164.05,163.78,163.85,22430.0,162.4485,162.5972,162.3296,162.399,22430.0
2019-05-01 15:00:00,163.81,163.92,163.44,163.55,22400.0,162.3593,162.4684,161.9926,162.1016,22400.0
2019-05-01 15:05:00,163.57,163.69,163.35,163.55,16567.0,162.1215,162.2404,161.9034,162.1016,16567.0
2019-05-01 15:10:00,163.61,163.7,163.47,163.6,12089.0,162.1611,162.2503,162.0224,162.1512,12089.0
2019-05-01 15:15:00,163.63,163.68,163.5,163.61,13712.0,162.1809,162.2305,162.0521,162.1611,13712.0
2019-05-01 15:20:00,163.59,163.64,163.17,163.18,28975.0,162.1413,162.1908,161.725,161.7349,28975.0
2019-05-01 15:25:00,163.17,163.28,162.99,163.0,69425.0,161.725,161.834,161.5466,161.5565,69425.0
2019-05-01 15:30:00,162.97,162.97,162.62,162.78,40595.0,161.5268,161.5268,161.1799,161.3385,40595.0
2019-05-01 15:35:00,162.77,162.96,162.67,162.69,36365.0,161.3286,161.5169,161.2294,161.2493,36365.0
2019-05-01 15:40:00,162.69,162.8,162.53,162.79,40789.0,161.2493,161.3583,161.0907,161.3484,40789.0
2019-05-01 15:45:00,162.77,162.77,162.32,162.38,52440.0,161.3286,161.3286,160.8825,160.942,52440.0
2019-05-01 15:50:00,162.38,162.5,162.2,162.21,63384.0,160.942,161.0609,160.7636,160.7735,63384.0
2019-05-01 15:55:00,162.22,162.37,162.14,162.14,134628.0,160.7834,160.9321,160.7041,160.7041,134628.0
2019-05-02 09:30:00,161.69,161.69,160.55,160.77,86047.0,160.2581,160.2581,159.1282,159.3463,86047.0
2019-05-02 09:35:00,160.8,161.01,159.85,160.77,106678.0,159.376,159.5841,158.4344,159.3463,106678.0
2019-05-02 09:40:00,160.87,161.54,160.75,161.11,62636.0,159.4454,160.1094,159.3264,159.6833,62636.0
2019-05-02 09:45:00,161.2,161.44,161.0,161.33,24416.0,159.7725,160.0103,159.5742,159.9013,24416.0
2019-05-02 09:50:00,161.33,161.37,160.6,161.28,37023.0,159.9013,159.9409,159.1778,159.8517,37023.0
2019-05-02 09:55:00,161.37,161.41,160.82,161.06,19778.0,159.9409,159.9806,159.3958,159.6337,19778.0
2019-05-02 10:00:00,161.11,162.05,161.07,161.95,59142.0,159.6833,160.6149,159.6436,160.5158,59142.0
2019-05-02 10:05:00,161.96,162.4,161.9,162.34,32512.0,160.5257,160.9618,160.4663,160.9024,32512.0
2019-05-02 10:10:00,162.38,162.61,162.24,162.34,35934.0,160.942,161.17,160.8032,160.9024,35934.0
2019-05-02 10:15:00,162.39,162.66,162.36,162.44,24741.0,160.9519,161.2195,160.9222,161.0015,24741.0
2019-05-02 10:20:00,162.55,162.65,162.13,162.28,19457.0,161.1105,161.2096,160.6942,160.8429,19457.0
2019-05-02 10:25:00,162.28,162.45,161.84,161.95,17034.0,160.8429,161.0114,160.4068,160.5158,17034.0
2019-05-02 10:30:00,161.91,162.2,161.83,162.18,23474.0,160.4762,160.7636,160.3969,160.7438,23474.0
2019-05-02 10:35:00,162.19,162.7,162.12,162.66,20679.0,160.7537,161.2592,160.6843,161.2195,20679.0
2019-05-02 10:40:00,162.64,162.69,162.31,162.35,17739.0,161.1997,161.2493,160.8726,160.9123,17739.0
2019-05-02 10:45:00,162.36,162.41,162.2,162.2,18953.0,160.9222,160.9717,160.7636,160.7636,18953.0
2019-05-02 10:50:00,162.2,162.2,161.79,161.86,27198.0,160.7636,160.7636,160.3572,160.4266,27198.0
2019-05-02 10:55:00,161.81,162.11,161.66,161.66,17948.0,160.3771,160.6744,160.2284,160.2284,17948.0
2019-05-02 11:00:00,161.74,161.92,161.65,161.79,34753.0,160.3077,160.4861,160.2185,160.3572,34753.0
2019-05-02 11:05:00,161.81,162.08,161.75,162.08,17871.0,160.3771,160.6447,160.3176,160.6447,17871.0
2019-05-02 11:10:00,162.1,162.2,161.86,162.1,40829.0,160.6645,160.7636,160.4266,160.6645,40829.0
2019-05-02 11:15:00,162.08,162.16,161.8,161.86,32627.0,160.6447,160.724,160.3671,160.4266,32627.0
2019-05-02 11:20:00,161.84,161.91,161.45,161.45,70237.0,160.4068,160.4762,160.0202,160.0202,70237.0
2019-05-02 11:25:00,161.44,161.44,160.93,160.93,60493.0,160.0103,160.0103,159.5048,159.5048,60493.0
2019-05-02 11:30:00,161.02,161.64,160.99,161.25,24114.0,159.594,160.2086,159.5643,159.822,24114.0
2019-05-02 11:35:00,161.2,161.45,161.1,161.29,30486.0,159.7725,160.0202,159.6733,159.8617,30486.0
2019-05-02 11:40:00,161.23,161.35,160.75,160.8,36855.0,159.8022,159.9211,159.3264,159.376,36855.0
2019-05-02 11:45:00,160.79,160.8,160.25,160.54,51836.0,159.3661,159.376,158.8309,159.1183,51836.0
2019-05-02 11:50:00,160.43,160.62,160.04,160.16,28057.0,159.0093,159.1976,158.6227,158.7417,28057.0
2019-05-02 11:55:00,160.11,160.22,159.63,160.0,38536.0,158.6921,158.8011,158.2164,158.5831,38536.0
2019-05-02 12:00:00,160.04,160.42,159.95,160.41,26557.0,158.6227,158.9994,158.5335,158.9895,26557.0
2019-05-02 12:05:00,160.43,160.86,160.18,160.86,42848.0,159.0093,159.4355,158.7615,159.4355,42848.0
2019-05-02 12:10:00,160.81,160.94,160.47,160.57,22232.0,159.3859,159.5148,159.0489,159.148,22232.0
2019-05-02 12:15:00,160.53,160.76,160.39,160.52,15264.0,159.1084,159.3364,158.9696,159.0985,15264.0
2019-05-02 12:20:00,160.55,160.74,160.5,160.55,26470.0,159.1282,159.3165,159.0787,159.1282,26470.0
2019-05-02 12:25:00,160.57,160.67,160.37,160.64,21407.0,159.148,159.2471,158.9498,159.2174,21407.0
2019-05-02 12:30:00,160.69,161.16,160.64,161.13,16404.0,159.267,159.7328,159.2174,159.7031,16404.0
2019-05-02 12:35:00,161.09,161.18,160.94,161.14,18596.0,159.6634,159.7526,159.5148,159.713,18596.0
2019-05-02 12:40:00,161.11,161.11,160.52,160.57,15133.0,159.6833,159.6833,159.0985,159.148,15133.0
2019-05-02 12:45:00,160.55,160.7,160.39,160.67,10776.0,159.1282,159.2769,158.9696,159.2471,10776.0
2019-05-02 12:50:00,160.67,160.73,160.31,160.72,12130.0,159.2471,159.3066,158.8903,159.2967,12130.0
2019-05-02 12:55:00,160.75,160.75,160.37,160.44,15392.0,159.3264,159.3264,158.9498,159.0192,15392.0
2019-05-02 13:00:00,160.43,160.67,160.17,160.23,11891.0,159.0093,159.2471,158.7516,158.811,11891.0
2019-05-02 13:05:00,160.27,160.61,160.24,160.6,15445.0,158.8507,159.1877,158.821,159.1778,15445.0
2019-05-02 13:10:00,160.64,160.85,160.55,160.79,16316.0,159.2174,159.4256,159.1282,159.3661,16316.0
2019-05-02 13:15:00,160.8,160.91,160.6,160.64,7618.0,159.376,159.485,159.1778,159.2174,7618.0
2019-05-02 13:20:00,160.64,160.86,160.55,160.56,8864.0,159.2174,159.4355,159.1282,159.1381,8864.0
2019-05-02 13:25:00,160.54,160.92,160.54,160.85,9716.0,159.1183,159.4949,159.1183,159.4256,9716.0
2019-05-02 13:30:00,160.88,160.91,160.73,160.84,8643.0,159.4553,159.485,159.3066,159.4156,8643.0
2019-05-02 13:35:00,160.84,161.26,160.82,161.1,13424.0,159.4156,159.8319,159.3958,159.6733,13424.0
2019-05-02 13:40:00,161.16,161.22,160.9,160.9,20631.0,159.7328,159.7923,159.4751,159.4751,20631.0
2019-05-02 13:45:00,160.94,160.94,160.64,160.75,10240.0,159.5148,159.5148,159.2174,159.3264,10240.0
2019-05-02 13:50:00,160.78,161.06,160.73,160.76,9689.0,159.3562,159.6337,159.3066,159.3364,9689.0
2019-05-02 13:55:00,160.81,161.01,160.73,160.73,9554.0,159.3859,159.5841,159.3066,159.3066,9554.0
2019-05-02 14:00:00,160.75,160.94,160.7,160.94,10308.0,159.3264,159.5148,159.2769,159.5148,10308.0
2019-05-02 14:05:00,160.94,161.01,160.65,160.68,12420.0,159.5148,159.5841,159.2273,159.2571,12420.0
2019-05-02 14:10:00,160.72,160.97,160.68,160.92,9676.0,159.2967,159.5445,159.2571,159.4949,9676.0
2019-05-02 14:15:00,160.94,161.21,160.92,161.03,11091.0,159.5148,159.7824,159.4949,159.604,11091.0
2019-05-02 14:20:00,161.04,161.21,161.04,161.14,11198.0,159.6139,159.7824,159.6139,159.713,11198.0
2019-05-02 14:25:00,161.13,161.15,160.82,160.9,11006.0,159.7031,159.7229,159.3958,159.4751,11006.0
2019-05-02 14:30:00,160.92,161.08,160.74,160.91,14047.0,159.4949,159.6535,159.3165,159.485,14047.0
2019-05-02 14:35:00,160.87,161.01,160.84,160.89,14121.0,159.4454,159.5841,159.4156,159.4652,14121.0
2019-05-02 14:40:00,160.9,161.1,160.79,161.05,24437.0,159.4751,159.6733,159.3661,159.6238,24437.0
2019-05-02 14:45:00,161.05,161.19,160.71,160.79,24580.0,159.6238,159.7625,159.2868,159.3661,24580.0
2019-05-02 14:50:00,160.78,160.94,160.63,160.87,30683.0,159.3562,159.5148,159.2075,159.4454,30683.0
2019-05-02 14:55:00,160.94,161.08,160.92,160.94,22059.0,159.5148,159.6535,159.4949,159.5148,22059.0
2019-05-02 15:00:00,160.92,161.03,160.85,161.0,15020.0,159.4949,159.604,159.4256,159.5742,15020.0
2019-05-02 15:05:00,161.04,161.16,161.0,161.06,17983.0,159.6139,159.7328,159.5742,159.6337,17983.0
2019-05-02 15:10:00,161.06,161.25,161.02,161.19,21889.0,159.6337,159.822,159.594,159.7625,21889.0
2019-05-02 15:15:00,161.17,161.34,161.13,161.19,24330.0,159.7427,159.9112,159.7031,159.7625,24330.0
2019-05-02 15:20:00,161.18,161.34,161.15,161.29,24096.0,159.7526,159.9112,159.7229,159.8617,24096.0
2019-05-02 15:25:00,161.3,161.41,161.2,161.4,25934.0,159.8716,159.9806,159.7725,159.9707,25934.0
2019-05-02 15:30:00,161.41,161.58,161.31,161.39,32231.0,159.9806,160.1491,159.8815,159.9608,32231.0
2019-05-02 15:35:00,161.39,161.52,161.29,161.51,30133.0,159.9608,160.0896,159.8617,160.0797,30133.0
2019-05-02 15:40:00,161.5,161.68,161.39,161.59,62864.0,160.0698,160.2482,159.9608,160.159,62864.0
2019-05-02 15:45:00,161.58,161.63,161.36,161.48,69453.0,160.1491,160.1986,159.931,160.05,69453.0
2019-05-02 15:50:00,161.42,161.7,161.42,161.64,57457.0,159.9905,160.268,159.9905,160.2086,57457.0
2019-05-02 15:55:00,161.67,161.86,161.59,161.82,150037.0,160.2383,160.4266,160.159,160.387,150037.0
2019-05-03 09:30:00,162.58,163.18,160.93,161.0,84799.0,161.1402,161.7349,159.5048,159.5742,84799.0
2019-05-03 09:35:00,161.02,161.46,160.86,161.41,29291.0,159.594,160.0302,159.4355,159.9806,29291.0
2019-05-03 09:40:00,161.54,161.73,161.33,161.6,24685.0,160.1094,160.2978,159.9013,160.1689,24685.0
2019-05-03 09:45:00,161.54,162.35,161.54,161.83,49886.0,160.1094,160.9123,160.1094,160.3969,49886.0
2019-05-03 09:50:00,161.93,162.34,161.76,162.07,28893.0,160.496,160.9024,160.3275,160.6347,28893.0
2019-05-03 09:55:00,162.02,162.58,162.02,162.38,21745.0,160.5852,161.1402,160.5852,160.942,21745.0
2019-05-03 10:00:00,162.3,162.9,162.21,162.7,26513.0,160.8627,161.4574,160.7735,161.2592,26513.0
2019-05-03 10:05:00,162.66,162.66,162.29,162.48,19333.0,161.2195,161.2195,160.8528,161.0411,19333.0
2019-05-03 10:10:00,162.53,162.62,162.3,162.53,16474.0,161.0907,161.1799,160.8627,161.0907,16474.0
2019-05-03 10:15:00,162.58,162.8,162.34,162.34,15332.0,161.1402,161.3583,160.9024,160.9024,15332.0
2019-05-03 10:20:00,162.34,162.64,162.33,162.51,30954.0,160.9024,161.1997,160.8924,161.0709,30954.0
2019-05-03 10:25:00,162.53,162.79,162.49,162.76,16561.0,161.0907,161.3484,161.051,161.3186,16561.0
2019-05-03 10:30:00,162.77,162.88,162.51,162.86,26600.0,161.3286,161.4376,161.0709,161.4178,26600.0
2019-05-03 10:35:00,162.88,162.99,162.69,162.75,19359.0,161.4376,161.5466,161.2493,161.3087,19359.0
2019-05-03 10:40:00,162.7,162.96,162.66,162.87,15101.0,161.2592,161.5169,161.2195,161.4277,15101.0
2019-05-03 10:45:00,162.86,163.18,162.85,163.15,15405.0,161.4178,161.7349,161.4078,161.7052,15405.0
2019-05-03 10:50:00,163.18,163.31,162.96,163.08,19147.0,161.7349,161.8638,161.5169,161.6358,19147.0
2019-05-03 10:55:00,163.06,163.29,162.98,163.13,18394.0,161.616,161.8439,161.5367,161.6854,18394.0
2019-05-03 11:00:00,163.05,163.32,162.92,163.32,20594.0,161.6061,161.8737,161.4772,161.8737,20594.0
2019-05-03 11:05:00,163.3,163.5,163.17,163.32,81841.0,161.8539,162.0521,161.725,161.8737,81841.0
2019-05-03 11:10:00,163.36,163.5,163.32,163.36,25450.0,161.9133,162.0521,161.8737,161.9133,25450.0
2019-05-03 11:15:00,163.34,163.34,163.14,163.31,22728.0,161.8935,161.8935,161.6953,161.8638,22728.0
2019-05-03 11:20:00,163.29,163.33,162.82,162.93,24798.0,161.8439,161.8836,161.3781,161.4871,24798.0
2019-05-03 11:25:00,162.96,163.07,162.94,163.07,32709.0,161.5169,161.6259,161.497,161.6259,32709.0
2019-05-03 11:30:00,163.11,163.2,162.95,163.14,48558.0,161.6655,161.7547,161.507,161.6953,48558.0
2019-05-03 11:35:00,163.1,163.25,162.99,163.0,22365.0,161.6556,161.8043,161.5466,161.5565,22365.0
2019-05-03 11:40:00,163.0,163.15,162.98,163.08,15754.0,161.5565,161.7052,161.5367,161.6358,15754.0
2019-05-03 11:45:00,163.05,163.14,163.05,163.09,42062.0,161.6061,161.6953,161.6061,161.6457,42062.0
2019-05-03 11:50:00,163.1,163.21,163.05,163.15,28507.0,161.6556,161.7647,161.6061,161.7052,28507.0
2019-05-03 11:55:00,163.13,163.22,162.65,162.67,19450.0,161.6854,161.7746,161.2096,161.2294,19450.0
2019-05-03 12:00:00,162.64,162.76,162.48,162.54,24036.0,161.1997,161.3186,161.0411,161.1006,24036.0
2019-05-03 12:05:00,162.56,162.74,162.46,162.46,15449.0,161.1204,161.2988,161.0213,161.0213,15449.0
2019-05-03 12:10:00,162.46,162.66,162.41,162.56,23667.0,161.0213,161.2195,160.9717,161.1204,23667.0
2019-05-03 12:15:00,162.55,162.7,162.49,162.7,25212.0,161.1105,161.2592,161.051,161.2592,25212.0
2019-05-03 12:20:00,162.73,162.85,162.53,162.81,21441.0,161.2889,161.4078,161.0907,161.3682,21441.0
2019-05-03 12:25:00,162.78,162.94,162.72,162.94,14753.0,161.3385,161.497,161.279,161.497,14753.0
2019-05-03 12:30:00,162.91,163.14,162.9,163.02,24472.0,161.4673,161.6953,161.4574,161.5763,24472.0
2019-05-03 12:35:00,163.02,163.02,162.7,162.72,15571.0,161.5763,161.5763,161.2592,161.279,15571.0
2019-05-03 12:40:00,162.73,162.76,162.59,162.64,20422.0,161.2889,161.3186,161.1501,161.1997,20422.0
2019-05-03 12:45:00,162.64,162.69,162.51,162.52,19560.0,161.1997,161.2493,161.0709,161.0808,19560.0
2019-05-03 12:50:00,162.53,162.65,162.49,162.61,9978.0,161.0907,161.2096,161.051,161.17,9978.0
2019-05-03 12:55:00,162.62,162.74,162.55,162.65,14005.0,161.1799,161.2988,161.1105,161.2096,14005.0
2019-05-03 13:00:00,162.63,162.84,162.49,162.74,29444.0,161.1898,161.3979,161.051,161.2988,29444.0
2019-05-03 13:05:00,162.75,162.78,162.7,162.73,9733.0,161.3087,161.3385,161.2592,161.2889,9733.0
2019-05-03 13:10:00,162.71,162.78,162.61,162.68,5971.0,161.2691,161.3385,161.17,161.2393,5971.0
2019-05-03 13:15:00,162.68,162.86,162.65,162.82,17798.0,161.2393,161.4178,161.2096,161.3781,17798.0
2019-05-03 13:20:00,162.82,162.92,162.77,162.87,6542.0,161.3781,161.4772,161.3286,161.4277,6542.0
2019-05-03 13:25:00,162.87,163.08,162.84,163.05,14814.0,161.4277,161.6358,161.3979,161.6061,14814.0
2019-05-03 13:30:00,162.99,163.08,162.95,163.04,8663.0,161.5466,161.6358,161.507,161.5962,8663.0
2019-05-03 13:35:00,163.01,163.18,163.01,163.11,37206.0,161.5664,161.7349,161.5664,161.6655,37206.0
2019-05-03 13:40:00,163.11,163.17,162.97,163.0,11000.0,161.6655,161.725,161.5268,161.5565,11000.0
2019-05-03 13:45:00,163.0,163.06,162.93,162.95,15823.0,161.5565,161.616,161.4871,161.507,15823.0
2019-05-03 13:50:00,162.97,163.27,162.97,163.07,14317.0,161.5268,161.8241,161.5268,161.6259,14317.0
2019-05-03 13:55:00,163.07,163.14,163.0,163.13,9062.0,161.6259,161.6953,161.5565,161.6854,9062.0
2019-05-03 14:00:00,163.06,163.08,162.9,162.9,20058.0,161.616,161.6358,161.4574,161.4574,20058.0
2019-05-03 14:05:00,162.94,163.15,162.92,163.08,28055.0,161.497,161.7052,161.4772,161.6358,28055.0
2019-05-03 14:10:00,163.06,163.15,162.99,163.04,11152.0,161.616,161.7052,161.5466,161.5962,11152.0
2019-05-03 14:15:00,163.06,163.08,162.77,162.79,9058.0,161.616,161.6358,161.3286,161.3484,9058.0
2019-05-03 14:20:00,162.78,162.89,162.69,162.77,16373.0,161.3385,161.4475,161.2493,161.3286,16373.0
2019-05-03 14:25:00,162.77,162.79,162.57,162.67,11881.0,161.3286,161.3484,161.1303,161.2294,11881.0
2019-05-03 14:30:00,162.66,162.68,162.55,162.64,14939.0,161.2195,161.2393,161.1105,161.1997,14939.0
2019-05-03 14:35:00,162.62,162.81,162.6,162.62,18374.0,161.1799,161.3682,161.1601,161.1799,18374.0
2019-05-03 14:40:00,162.62,162.73,162.51,162.66,23665.0,161.1799,161.2889,161.0709,161.2195,23665.0
2019-05-03 14:45:00,162.66,162.72,162.59,162.65,14595.0,161.2195,161.279,161.1501,161.2096,14595.0
2019-05-03 14:50:00,162.63,162.63,162.37,162.56,13481.0,161.1898,161.1898,160.9321,161.1204,13481.0
2019-05-03 14:55:00,162.54,162.8,162.53,162.62,22601.0,161.1006,161.3583,161.0907,161.1799,22601.0
2019-05-03 15:00:00,162.6,162.73,162.47,162.73,21301.0,161.1601,161.2889,161.0312,161.2889,21301.0
2019-05-03 15:05:00,162.72,162.77,162.6,162.66,26458.0,161.279,161.3286,161.1601,161.2195,26458.0
2019-05-03 15:10:00,162.64,162.77,162.58,162.75,18468.0,161.1997,161.3286,161.1402,161.3087,18468.0
2019-05-03 15:15:00,162.77,162.81,162.6,162.61,37104.0,161.3286,161.3682,161.1601,161.17,37104.0
2019-05-03 15:20:00,162.61,162.72,162.52,162.6,29110.0,161.17,161.279,161.0808,161.1601,29110.0
2019-05-03 15:25:00,162.6,162.81,162.59,162.78,34718.0,161.1601,161.3682,161.1501,161.3385,34718.0
2019-05-03 15:30:00,162.78,162.95,162.73,162.89,66459.0,161.3385,161.507,161.2889,161.4475,66459.0
2019-05-03 15:35:00,162.89,163.1,162.83,163.05,44900.0,161.4475,161.6556,161.388,161.6061,44900.0
2019-05-03 15:40:00,163.06,163.12,162.92,163.12,44620.0,161.616,161.6755,161.4772,161.6755,44620.0
2019-05-03 15:45:00,163.11,163.3,163.06,163.23,60191.0,161.6655,161.8539,161.616,161.7845,60191.0
2019-05-03 15:50:00,163.22,163.28,163.04,163.12,67945.0,161.7746,161.834,161.5962,161.6755,67945.0
2019-05-03 15:55:00,163.14,163.37,163.08,163.35,247520.0,161.6953,161.9232,161.6358,161.9034,247520.0
2019-05-06 09:30:00,158.62,160.67,157.86,160.62,218105.0,157.2153,159.2471,156.462,159.1976,218105.0
2019-05-06 09:35:00,160.7,161.94,160.47,161.94,80553.0,159.2769,160.5059,159.0489,160.5059,80553.0
2019-05-06 09:40:00,161.81,162.11,161.41,161.8,64492.0,160.3771,160.6744,159.9806,160.3671,64492.0
2019-05-06 09:45:00,161.9,162.13,161.4,161.58,40275.0,160.4663,160.6942,159.9707,160.1491,40275.0
2019-05-06 09:50:00,161.69,161.89,161.33,161.79,51697.0,160.2581,160.4563,159.9013,160.3572,51697.0
2019-05-06 09:55:00,161.85,161.92,161.12,161.92,22795.0,160.4167,160.4861,159.6932,160.4861,22795.0
2019-05-06 10:00:00,161.93,161.93,160.96,161.09,26002.0,160.496,160.496,159.5346,159.6634,26002.0
2019-05-06 10:05:00,161.13,161.13,160.37,160.72,22764.0,159.7031,159.7031,158.9498,159.2967,22764.0
2019-05-06 10:10:00,160.66,160.91,160.42,160.63,21506.0,159.2372,159.485,158.9994,159.2075,21506.0
2019-05-06 10:15:00,160.65,160.93,160.55,160.91,11320.0,159.2273,159.5048,159.1282,159.485,11320.0
2019-05-06 10:20:00,160.9,161.33,160.8,161.03,15337.0,159.4751,159.9013,159.376,159.604,15337.0
2019-05-06 10:25:00,161.0,161.1,160.72,160.8,6842.0,159.5742,159.6733,159.2967,159.376,6842.0
2019-05-06 10:30:00,160.82,161.18,160.82,161.16,16119.0,159.3958,159.7526,159.3958,159.7328,16119.0
2019-05-06 10:35:00,161.16,161.32,160.99,161.15,23880.0,159.7328,159.8914,159.5643,159.7229,23880.0
2019-05-06 10:40:00,161.22,161.32,160.63,160.63,14637.0,159.7923,159.8914,159.2075,159.2075,14637.0
2019-05-06 10:45:00,160.69,160.97,160.45,160.89,14369.0,159.267,159.5445,159.0291,159.4652,14369.0
2019-05-06 10:50:00,160.88,161.45,160.83,161.24,16383.0,159.4553,160.0202,159.4057,159.8121,16383.0
2019-05-06 10:55:00,161.22,161.69,161.22,161.51,22215.0,159.7923,160.2581,159.7923,160.0797,22215.0
2019-05-06 11:00:00,161.51,161.7,161.12,161.24,15083.0,160.0797,160.268,159.6932,159.8121,15083.0
2019-05-06 11:05:00,161.24,161.43,161.09,161.34,7542.0,159.8121,160.0004,159.6634,159.9112,7542.0
2019-05-06 11:10:00,161.35,161.36,161.05,161.31,10897.0,159.9211,159.931,159.6238,159.8815,10897.0
2019-05-06 11:15:00,161.37,161.55,161.19,161.27,13817.0,159.9409,160.1194,159.7625,159.8418,13817.0
2019-05-06 11:20:00,161.41,161.51,161.25,161.38,15174.0,159.9806,160.0797,159.822,159.9509,15174.0
2019-05-06 11:25:00,161.43,161.76,161.33,161.48,23736.0,160.0004,160.3275,159.9013,160.05,23736.0
2019-05-06 11:30:00,161.55,161.6,161.26,161.44,21052.0,160.1194,160.1689,159.8319,160.0103,21052.0
2019-05-06 11:35:00,161.43,161.58,161.35,161.5,14941.0,160.0004,160.1491,159.9211,160.0698,14941.0
2019-05-06 11:40:00,161.6,161.71,161.42,161.56,9092.0,160.1689,160.2779,159.9905,160.1293,9092.0
2019-05-06 11:45:00,161.56,161.88,161.49,161.72,16788.0,160.1293,160.4464,160.0599,160.2878,16788.0
2019-05-06 11:50:00,161.68,161.76,161.44,161.55,33038.0,160.2482,160.3275,160.0103,160.1194,33038.0
2019-05-06 11:55:00,161.53,161.69,161.51,161.65,12044.0,160.0995,160.2581,160.0797,160.2185,12044.0
2019-05-06 12:00:00,161.63,161.79,161.49,161.57,28816.0,160.1986,160.3572,160.0599,160.1392,28816.0
2019-05-06 12:05:00,161.49,161.52,161.08,161.17,19956.0,160.0599,160.0896,159.6535,159.7427,19956.0
2019-05-06 12:10:00,161.18,161.18,160.96,161.12,11955.0,159.7526,159.7526,159.5346,159.6932,11955.0
2019-05-06 12:15:00,161.14,161.17,160.77,161.05,14174.0,159.713,159.7427,159.3463,159.6238,14174.0
2019-05-06 12:20:00,161.08,161.11,160.69,160.72,10393.0,159.6535,159.6833,159.267,159.2967,10393.0
2019-05-06 12:25:00,160.73,160.78,160.51,160.51,10708.0,159.3066,159.3562,159.0886,159.0886,10708.0
2019-05-06 12:30:00,160.55,160.75,160.54,160.56,11780.0,159.1282,159.3264,159.1183,159.1381,11780.0
2019-05-06 12:35:00,160.61,160.89,160.55,160.84,8442.0,159.1877,159.4652,159.1282,159.4156,8442.0
2019-05-06 12:40:00,160.88,160.95,160.65,160.65,8000.0,159.4553,159.5247,159.2273,159.2273,8000.0
2019-05-06 12:45:00,160.63,160.66,160.53,160.54,7599.0,159.2075,159.2372,159.1084,159.1183,7599.0
2019-05-06 12:50:00,160.58,160.61,160.38,160.5,15598.0,159.1579,159.1877,158.9597,159.0787,15598.0
2019-05-06 12:55:00,160.45,160.56,160.34,160.48,7178.0,159.0291,159.1381,158.9201,159.0588,7178.0
2019-05-06 13:00:00,160.46,160.64,160.34,160.57,7888.0,159.039,159.2174,158.9201,159.148,7888.0
2019-05-06 13:05:00,160.62,160.83,160.61,160.7,9062.0,159.1976,159.4057,159.1877,159.2769,9062.0
2019-05-06 13:10:00,160.7,160.74,160.61,160.7,3500.0,159.2769,159.3165,159.1877,159.2769,3500.0
2019-05-06 13:15:00,160.7,160.74,160.59,160.59,5620.0,159.2769,159.3165,159.1679,159.1679,5620.0
2019-05-06 13:20:00,160.5,160.65,160.45,160.64,6384.0,159.0787,159.2273,159.0291,159.2174,6384.0
2019-05-06 13:25:00,160.65,160.83,160.6,160.82,4414.0,159.2273,159.4057,159.1778,159.3958,4414.0
2019-05-06 13:30:00,160.84,160.88,160.68,160.85,6957.0,159.4156,159.4553,159.2571,159.4256,6957.0
2019-05-06 13:35:00,160.83,160.88,160.73,160.77,7965.0,159.4057,159.4553,159.3066,159.3463,7965.0
2019-05-06 13:40:00,160.76,160.81,160.67,160.74,37423.0,159.3364,159.3859,159.2471,159.3165,37423.0
2019-05-06 13:45:00,160.75,161.02,160.74,161.02,19136.0,159.3264,159.594,159.3165,159.594,19136.0
2019-05-06 13:50:00,161.1,161.17,160.96,161.0,7332.0,159.6733,159.7427,159.5346,159.5742,7332.0
2019-05-06 13:55:00,160.98,161.15,160.91,161.15,13510.0,159.5544,159.7229,159.485,159.7229,13510.0
2019-05-06 14:00:00,161.15,161.2,161.0,161.06,38804.0,159.7229,159.7725,159.5742,159.6337,38804.0
2019-05-06 14:05:00,161.06,161.15,160.93,161.15,7876.0,159.6337,159.7229,159.5048,159.7229,7876.0
2019-05-06 14:10:00,161.21,161.3,161.12,161.28,10517.0,159.7824,159.8716,159.6932,159.8517,10517.0
2019-05-06 14:15:00,161.29,161.42,161.22,161.42,7909.0,159.8617,159.9905,159.7923,159.9905,7909.0
2019-05-06 14:20:00,161.4,161.44,161.26,161.41,27061.0,159.9707,160.0103,159.8319,159.9806,27061.0
2019-05-06 14:25:00,161.41,161.57,161.4,161.5,11571.0,159.9806,160.1392,159.9707,160.0698,11571.0
2019-05-06 14:30:00,161.5,161.85,161.47,161.84,9406.0,160.0698,160.4167,160.0401,160.4068,9406.0
2019-05-06 14:35:00,161.85,162.02,161.81,161.93,19371.0,160.4167,160.5852,160.3771,160.496,19371.0
2019-05-06 14:40:00,161.93,162.0,161.79,161.97,9249.0,160.496,160.5654,160.3572,160.5356,9249.0
2019-05-06 14:45:00,161.97,162.2,161.89,162.15,14033.0,160.5356,160.7636,160.4563,160.714,14033.0
2019-05-06 14:50:00,162.18,162.61,162.15,162.61,25801.0,160.7438,161.17,160.714,161.17,25801.0
2019-05-06 14:55:00,162.68,162.82,162.58,162.69,25805.0,161.2393,161.3781,161.1402,161.2493,25805.0
2019-05-06 15:00:00,162.67,162.69,162.46,162.49,17454.0,161.2294,161.2493,161.0213,161.051,17454.0
2019-05-06 15:05:00,162.54,162.76,162.54,162.7,18771.0,161.1006,161.3186,161.1006,161.2592,18771.0
2019-05-06 15:10:00,162.71,162.74,162.42,162.46,15430.0,161.2691,161.2988,160.9817,161.0213,15430.0
2019-05-06 15:15:00,162.46,162.69,162.46,162.55,10324.0,161.0213,161.2493,161.0213,161.1105,10324.0
2019-05-06 15:20:00,162.55,162.72,162.51,162.71,12063.0,161.1105,161.279,161.0709,161.2691,12063.0
2019-05-06 15:25:00,162.65,162.72,162.44,162.44,11400.0,161.2096,161.279,161.0015,161.0015,11400.0
2019-05-06 15:30:00,162.43,162.74,162.39,162.73,12558.0,160.9916,161.2988,160.9519,161.2889,12558.0
2019-05-06 15:35:00,162.73,162.84,162.7,162.76,15043.0,161.2889,161.3979,161.2592,161.3186,15043.0
2019-05-06 15:40:00,162.79,162.82,162.61,162.62,18197.0,161.3484,161.3781,161.17,161.1799,18197.0
2019-05-06 15:45:00,162.62,162.68,162.52,162.65,25620.0,161.1799,161.2393,161.0808,161.2096,25620.0
2019-05-06 15:50:00,162.67,162.72,162.53,162.53,55623.0,161.2294,161.279,161.0907,161.0907,55623.0
2019-05-06 15:55:00,162.53,162.59,162.28,162.54,97585.0,161.0907,161.1501,160.8429,161.1006,97585.0
2019-05-07 09:30:00,161.33,161.5,160.57,161.5,84324.0,159.9013,160.0698,159.148,160.0698,84324.0
2019-05-07 09:35:00,161.54,161.67,160.39,160.94,54151.0,160.1094,160.2383,158.9696,159.5148,54151.0
2019-05-07 09:40:00,160.97,161.2,160.54,160.8,59192.0,159.5445,159.7725,159.1183,159.376,59192.0
2019-05-07 09:45:00,160.82,161.0,159.22,159.55,72364.0,159.3958,159.5742,157.81,158.1371,72364.0
2019-05-07 09:50:00,159.51,159.74,158.91,159.65,48553.0,158.0974,158.3254,157.5027,158.2362,48553.0
2019-05-07 09:55:00,159.75,160.38,159.61,159.86,32295.0,158.3353,158.9597,158.1965,158.4443,32295.0
2019-05-07 10:00:00,159.87,159.88,158.81,159.05,45178.0,158.4542,158.4641,157.4036,157.6415,45178.0
2019-05-07 10:05:00,158.97,159.33,158.82,159.03,44407.0,157.5622,157.919,157.4135,157.6217,44407.0
2019-05-07 10:10:00,159.09,159.28,158.9,159.03,55489.0,157.6811,157.8695,157.4928,157.6217,55489.0
2019-05-07 10:15:00,159.1,159.1,158.65,159.03,35471.0,157.6911,157.6911,157.245,157.6217,35471.0
2019-05-07 10:20:00,159.03,159.5,158.71,159.47,58401.0,157.6217,158.0875,157.3045,158.0578,58401.0
2019-05-07 10:25:00,159.47,159.56,158.58,159.02,45955.0,158.0578,158.147,157.1757,157.6118,45955.0
2019-05-07 10:30:00,158.97,159.1,158.28,158.28,42195.0,157.5622,157.6911,156.8783,156.8783,42195.0
2019-05-07 10:35:00,158.3,158.63,158.05,158.19,37816.0,156.8981,157.2252,156.6504,156.7891,37816.0
2019-05-07 10:40:00,158.16,158.28,157.8,157.85,61370.0,156.7594,156.8783,156.4026,156.4521,61370.0
2019-05-07 10:45:00,157.81,158.25,157.71,157.82,37655.0,156.4125,156.8486,156.3134,156.4224,37655.0
2019-05-07 10:50:00,157.84,157.92,157.38,157.52,66772.0,156.4422,156.5215,155.9863,156.125,66772.0
2019-05-07 10:55:00,157.6,157.92,157.5,157.66,29923.0,156.2043,156.5215,156.1052,156.2638,29923.0
2019-05-07 11:00:00,157.65,157.66,156.74,156.88,50215.0,156.2539,156.2638,155.352,155.4907,50215.0
2019-05-07 11:05:00,156.82,157.76,156.8,157.72,44358.0,155.4312,156.3629,155.4114,156.3233,44358.0
2019-05-07 11:10:00,157.78,158.17,157.57,158.06,29570.0,156.3827,156.7693,156.1746,156.6603,29570.0
2019-05-07 11:15:00,158.06,158.29,157.79,158.1,41170.0,156.6603,156.8882,156.3927,156.6999,41170.0
2019-05-07 11:20:00,158.12,158.12,157.55,157.58,26099.0,156.7197,156.7197,156.1548,156.1845,26099.0
2019-05-07 11:25:00,157.54,157.99,157.25,157.9,42801.0,156.1449,156.5909,155.8574,156.5017,42801.0
2019-05-07 11:30:00,157.93,158.2,157.92,157.96,19898.0,156.5314,156.799,156.5215,156.5611,19898.0
2019-05-07 11:35:00,157.96,158.0,157.34,157.83,56149.0,156.5611,156.6008,155.9466,156.4323,56149.0
2019-05-07 11:40:00,157.77,158.06,157.61,157.71,38131.0,156.3728,156.6603,156.2142,156.3134,38131.0
2019-05-07 11:45:00,157.64,157.86,157.55,157.68,47997.0,156.244,156.462,156.1548,156.2836,47997.0
2019-05-07 11:50:00,157.72,157.72,157.24,157.42,46577.0,156.3233,156.3233,155.8475,156.0259,46577.0
2019-05-07 11:55:00,157.48,157.62,157.22,157.45,32424.0,156.0854,156.2242,155.8277,156.0557,32424.0
2019-05-07 12:00:00,157.44,157.47,157.13,157.39,29403.0,156.0458,156.0755,155.7385,155.9962,29403.0
2019-05-07 12:05:00,157.38,157.85,157.36,157.74,29675.0,155.9863,156.4521,155.9665,156.3431,29675.0
2019-05-07 12:10:00,157.76,157.87,157.4,157.41,25016.0,156.3629,156.4719,156.0061,156.016,25016.0
2019-05-07 12:15:00,157.41,157.59,157.37,157.45,61713.0,156.016,156.1944,155.9764,156.0557,61713.0
2019-05-07 12:20:00,157.49,157.53,157.37,157.48,33951.0,156.0953,156.135,155.9764,156.0854,33951.0
2019-05-07 12:25:00,157.5,157.76,157.48,157.55,42239.0,156.1052,156.3629,156.0854,156.1548,42239.0
2019-05-07 12:30:00,157.53,157.72,157.46,157.49,37462.0,156.135,156.3233,156.0656,156.0953,37462.0
2019-05-07 12:35:00,157.5,157.67,157.35,157.35,44298.0,156.1052,156.2737,155.9565,155.9565,44298.0
2019-05-07 12:40:00,157.34,157.38,157.13,157.15,28215.0,155.9466,155.9863,155.7385,155.7583,28215.0
2019-05-07 12:45:00,157.13,157.21,157.02,157.07,35550.0,155.7385,155.8178,155.6295,155.679,35550.0
2019-05-07 12:50:00,157.06,157.52,157.05,157.29,25628.0,155.6691,156.125,155.6592,155.8971,25628.0
2019-05-07 12:55:00,157.3,157.32,156.88,156.88,36109.0,155.907,155.9268,155.4907,155.4907,36109.0
2019-05-07 13:00:00,156.87,156.95,156.52,156.54,32451.0,155.4808,155.5601,155.1339,155.1537,32451.0
2019-05-07 13:05:00,156.52,156.65,156.38,156.41,43691.0,155.1339,155.2627,154.9951,155.0249,43691.0
2019-05-07 13:10:00,156.41,156.57,156.18,156.21,48466.0,155.0249,155.1835,154.7969,154.8266,48466.0
2019-05-07 13:15:00,156.24,156.24,155.83,155.86,80365.0,154.8564,154.8564,154.45,154.4797,80365.0
2019-05-07 13:20:00,155.84,155.9,155.7,155.7,47982.0,154.4599,154.5194,154.3212,154.3212,47982.0
2019-05-07 13:25:00,155.74,155.74,155.39,155.5,66981.0,154.3608,154.3608,154.0139,154.1229,66981.0
2019-05-07 13:30:00,155.49,155.8,155.37,155.71,58885.0,154.113,154.4203,153.9941,154.3311,58885.0
2019-05-07 13:35:00,155.74,155.83,155.55,155.72,31972.0,154.3608,154.45,154.1725,154.341,31972.0
2019-05-07 13:40:00,155.69,155.8,155.3,155.36,51456.0,154.3112,154.4203,153.9247,153.9842,51456.0
2019-05-07 13:45:00,155.33,155.94,155.33,155.93,72293.0,153.9544,154.559,153.9544,154.5491,72293.0
2019-05-07 13:50:00,155.94,155.98,155.69,155.88,48004.0,154.559,154.5987,154.3112,154.4996,48004.0
2019-05-07 13:55:00,155.84,155.96,155.72,155.75,46007.0,154.4599,154.5789,154.341,154.3707,46007.0
2019-05-07 14:00:00,155.77,155.86,155.34,155.38,42442.0,154.3905,154.4797,153.9643,154.004,42442.0
2019-05-07 14:05:00,155.38,155.61,155.15,155.46,51060.0,154.004,154.232,153.776,154.0833,51060.0
2019-05-07 14:10:00,155.5,155.55,155.07,155.15,52052.0,154.1229,154.1725,153.6967,153.776,52052.0
2019-05-07 14:15:00,155.14,155.25,154.91,155.2,99997.0,153.7661,153.8751,153.5382,153.8256,99997.0
2019-05-07 14:20:00,155.19,155.35,154.95,155.13,60903.0,153.8157,153.9743,153.5778,153.7562,60903.0
2019-05-07 14:25:00,155.11,155.22,154.87,154.99,106824.0,153.7364,153.8454,153.4985,153.6174,106824.0
2019-05-07 14:30:00,155.0,155.14,154.75,155.07,147302.0,153.6274,153.7661,153.3796,153.6967,147302.0
2019-05-07 14:35:00,155.08,155.32,154.95,155.24,49927.0,153.7067,153.9445,153.5778,153.8652,49927.0
2019-05-07 14:40:00,155.27,155.55,155.01,155.02,48662.0,153.895,154.1725,153.6373,153.6472,48662.0
2019-05-07 14:45:00,155.04,155.12,154.85,154.86,31494.0,153.667,153.7463,153.4787,153.4886,31494.0
2019-05-07 14:50:00,154.91,155.43,154.83,155.38,43658.0,153.5382,154.0536,153.4589,154.004,43658.0
2019-05-07 14:55:00,155.43,156.02,155.39,155.8,69723.0,154.0536,154.6383,154.0139,154.4203,69723.0
2019-05-07 15:00:00,155.83,155.9,155.43,155.52,74879.0,154.45,154.5194,154.0536,154.1428,74879.0
2019-05-07 15:05:00,155.58,155.67,155.16,155.64,54638.0,154.2022,154.2914,153.7859,154.2617,54638.0
2019-05-07 15:10:00,155.62,156.12,155.57,155.96,52105.0,154.2419,154.7374,154.1923,154.5789,52105.0
2019-05-07 15:15:00,155.99,156.16,155.86,156.03,51288.0,154.6086,154.7771,154.4797,154.6482,51288.0
2019-05-07 15:20:00,156.09,156.27,155.73,155.85,65112.0,154.7077,154.8861,154.3509,154.4698,65112.0
2019-05-07 15:25:00,155.87,156.02,155.72,155.77,42389.0,154.4897,154.6383,154.341,154.3905,42389.0
2019-05-07 15:30:00,155.76,155.82,155.42,155.52,65352.0,154.3806,154.4401,154.0436,154.1428,65352.0
2019-05-07 15:35:00,155.51,155.62,155.14,155.17,74863.0,154.1328,154.2419,153.7661,153.7959,74863.0
2019-05-07 15:40:00,155.14,155.88,155.12,155.86,93208.0,153.7661,154.4996,153.7463,154.4797,93208.0
2019-05-07 15:45:00,155.87,156.05,155.8,155.96,97973.0,154.4897,154.6681,154.4203,154.5789,97973.0
2019-05-07 15:50:00,156.02,156.52,155.92,156.36,129565.0,154.6383,155.1339,154.5392,154.9753,129565.0
2019-05-07 15:55:00,156.37,156.9,156.36,156.86,262704.0,154.9852,155.5105,154.9753,155.4709,262704.0
2019-05-08 09:30:00,157.11,157.21,156.38,156.81,112128.0,155.7187,155.8178,154.9951,155.4213,112128.0
2019-05-08 09:35:00,156.81,156.91,155.69,155.97,49006.0,155.4213,155.5204,154.3112,154.5888,49006.0
2019-05-08 09:40:00,155.89,156.68,155.65,156.55,43393.0,154.5095,155.2925,154.2716,155.1636,43393.0
2019-05-08 09:45:00,156.44,157.25,156.37,156.88,55054.0,155.0546,155.8574,154.9852,155.4907,55054.0
2019-05-08 09:50:00,156.88,156.91,156.18,156.18,80632.0,155.4907,155.5204,154.7969,154.7969,80632.0
2019-05-08 09:55:00,156.27,156.56,155.9,156.28,36035.0,154.8861,155.1735,154.5194,154.896,36035.0
2019-05-08 10:00:00,156.31,156.89,156.31,156.4,49372.0,154.9258,155.5006,154.9258,155.015,49372.0
2019-05-08 10:05:00,156.43,157.17,156.39,156.57,119389.0,155.0447,155.7781,155.0051,155.1835,119389.0
2019-05-08 10:10:00,156.66,157.0,156.39,156.77,228791.0,155.2727,155.6096,155.0051,155.3817,228791.0
2019-05-08 10:15:00,156.73,156.79,156.33,156.44,164482.0,155.342,155.4015,154.9456,155.0546,164482.0
2019-05-08 10:20:00,156.47,156.69,156.07,156.13,77274.0,155.0843,155.3024,154.6879,154.7474,77274.0
2019-05-08 10:25:00,156.1,156.28,155.76,155.89,33399.0,154.7176,154.896,154.3806,154.5095,33399.0
2019-05-08 10:30:00,155.93,156.04,155.21,155.36,34029.0,154.5491,154.6582,153.8355,153.9842,34029.0
2019-05-08 10:35:00,155.44,155.44,155.04,155.27,38872.0,154.0635,154.0635,153.667,153.895,38872.0
2019-05-08 10:40:00,155.24,155.95,155.22,155.83,43173.0,153.8652,154.5689,153.8454,154.45,43173.0
2019-05-08 10:45:00,155.83,156.2,155.51,155.51,57554.0,154.45,154.8167,154.1328,154.1328,57554.0
2019-05-08 10:50:00,155.51,156.17,155.51,156.08,32072.0,154.1328,154.787,154.1328,154.6978,32072.0
2019-05-08 10:55:00,156.07,156.62,155.7,156.62,80567.0,154.6879,155.233,154.3212,155.233,80567.0
2019-05-08 11:00:00,156.63,157.08,156.32,156.9,67566.0,155.2429,155.6889,154.9357,155.5105,67566.0
2019-05-08 11:05:00,156.87,157.54,156.78,157.24,56432.0,155.4808,156.1449,155.3916,155.8475,56432.0
2019-05-08 11:10:00,157.24,157.58,157.0,157.38,100076.0,155.8475,156.1845,155.6096,155.9863,100076.0
2019-05-08 11:15:00,157.44,157.68,157.03,157.04,40909.0,156.0458,156.2836,155.6394,155.6493,40909.0
2019-05-08 11:20:00,157.05,157.5,157.01,157.45,36014.0,155.6592,156.1052,155.6196,156.0557,36014.0
2019-05-08 11:25:00,157.46,157.49,157.13,157.28,25405.0,156.0656,156.0953,155.7385,155.8872,25405.0
2019-05-08 11:30:00,157.3,157.55,156.94,156.94,44929.0,155.907,156.1548,155.5502,155.5502,44929.0
2019-05-08 11:35:00,157.01,157.17,156.64,156.75,20851.0,155.6196,155.7781,155.2528,155.3619,20851.0
2019-05-08 11:40:00,156.75,156.98,156.55,156.76,20863.0,155.3619,155.5898,155.1636,155.3718,20863.0
2019-05-08 11:45:00,156.76,157.29,156.64,157.23,13040.0,155.3718,155.8971,155.2528,155.8376,13040.0
2019-05-08 11:50:00,157.23,157.24,156.98,157.03,13951.0,155.8376,155.8475,155.5898,155.6394,13951.0
2019-05-08 11:55:00,157.03,157.35,157.0,157.12,20218.0,155.6394,155.9565,155.6096,155.7286,20218.0
2019-05-08 12:00:00,157.12,157.16,156.75,156.77,14371.0,155.7286,155.7682,155.3619,155.3817,14371.0
2019-05-08 12:05:00,156.91,156.97,156.55,156.66,17000.0,155.5204,155.5799,155.1636,155.2727,17000.0
2019-05-08 12:10:00,156.61,156.88,156.58,156.83,14617.0,155.2231,155.4907,155.1934,155.4412,14617.0
2019-05-08 12:15:00,156.82,157.12,156.79,157.01,18377.0,155.4312,155.7286,155.4015,155.6196,18377.0
2019-05-08 12:20:00,157.02,157.22,156.9,157.12,9301.0,155.6295,155.8277,155.5105,155.7286,9301.0
2019-05-08 12:25:00,157.09,157.43,156.99,157.39,17406.0,155.6989,156.0358,155.5997,155.9962,17406.0
2019-05-08 12:30:00,157.32,157.42,157.19,157.38,8020.0,155.9268,156.0259,155.798,155.9863,8020.0
2019-05-08 12:35:00,157.36,157.58,157.34,157.49,17652.0,155.9665,156.1845,155.9466,156.0953,17652.0
2019-05-08 12:40:00,157.49,157.68,157.44,157.63,13763.0,156.0953,156.2836,156.0458,156.2341,13763.0
2019-05-08 12:45:00,157.61,157.84,157.52,157.65,20681.0,156.2142,156.4422,156.125,156.2539,20681.0
2019-05-08 12:50:00,157.62,157.75,157.54,157.68,13662.0,156.2242,156.353,156.1449,156.2836,13662.0
2019-05-08 12:55:00,157.73,157.82,157.64,157.74,14416.0,156.3332,156.4224,156.244,156.3431,14416.0
2019-05-08 13:00:00,157.83,157.87,157.59,157.66,11355.0,156.4323,156.4719,156.1944,156.2638,11355.0
2019-05-08 13:05:00,157.73,157.81,157.61,157.63,14559.0,156.3332,156.4125,156.2142,156.2341,14559.0
2019-05-08 13:10:00,157.6,157.68,157.39,157.63,21392.0,156.2043,156.2836,155.9962,156.2341,21392.0
2019-05-08 13:15:00,157.65,157.72,157.44,157.5,13534.0,156.2539,156.3233,156.0458,156.1052,13534.0
2019-05-08 13:20:00,157.5,157.84,157.5,157.78,12848.0,156.1052,156.4422,156.1052,156.3827,12848.0
2019-05-08 13:25:00,157.81,157.93,157.76,157.87,12266.0,156.4125,156.5314,156.3629,156.4719,12266.0
2019-05-08 13:30:00,157.88,157.92,157.71,157.76,10272.0,156.4819,156.5215,156.3134,156.3629,10272.0
2019-05-08 13:35:00,157.75,157.8,157.47,157.59,10736.0,156.353,156.4026,156.0755,156.1944,10736.0
2019-05-08 13:40:00,157.58,157.8,157.46,157.79,12188.0,156.1845,156.4026,156.0656,156.3927,12188.0
2019-05-08 13:45:00,157.8,157.86,157.63,157.65,10107.0,156.4026,156.462,156.2341,156.2539,10107.0
2019-05-08 13:50:00,157.67,157.76,157.58,157.64,12627.0,156.2737,156.3629,156.1845,156.244,12627.0
2019-05-08 13:55:00,157.6,157.79,157.55,157.75,9291.0,156.2043,156.3927,156.1548,156.353,9291.0
2019-05-08 14:00:00,157.78,157.79,157.56,157.59,16094.0,156.3827,156.3927,156.1647,156.1944,16094.0
2019-05-08 14:05:00,157.56,157.68,157.44,157.53,19753.0,156.1647,156.2836,156.0458,156.135,19753.0
2019-05-08 14:10:00,157.51,157.54,157.18,157.24,8234.0,156.1151,156.1449,155.7881,155.8475,8234.0
2019-05-08 14:15:00,157.27,157.38,157.26,157.33,9286.0,155.8773,155.9863,155.8673,155.9367,9286.0
2019-05-08 14:20:00,157.36,157.49,157.36,157.48,11256.0,155.9665,156.0953,155.9665,156.0854,11256.0
2019-05-08 14:25:00,157.45,157.74,157.45,157.63,14137.0,156.0557,156.3431,156.0557,156.2341,14137.0
2019-05-08 14:30:00,157.66,157.75,157.52,157.55,15904.0,156.2638,156.353,156.125,156.1548,15904.0
2019-05-08 14:35:00,157.5,157.67,157.45,157.64,14989.0,156.1052,156.2737,156.0557,156.244,14989.0
2019-05-08 14:40:00,157.63,157.82,157.62,157.76,10472.0,156.2341,156.4224,156.2242,156.3629,10472.0
2019-05-08 14:45:00,157.83,157.83,157.57,157.65,11849.0,156.4323,156.4323,156.1746,156.2539,11849.0
2019-05-08 14:50:00,157.63,157.69,157.52,157.62,7105.0,156.2341,156.2935,156.125,156.2242,7105.0
2019-05-08 14:55:00,157.62,157.65,157.49,157.58,11352.0,156.2242,156.2539,156.0953,156.1845,11352.0
2019-05-08 15:00:00,157.57,157.68,157.44,157.45,14993.0,156.1746,156.2836,156.0458,156.0557,14993.0
2019-05-08 15:05:00,157.43,157.56,157.41,157.42,17090.0,156.0358,156.1647,156.016,156.0259,17090.0
2019-05-08 15:10:00,157.41,157.47,157.29,157.42,17779.0,156.016,156.0755,155.8971,156.0259,17779.0
2019-05-08 15:15:00,157.41,157.52,157.28,157.44,16136.0,156.016,156.125,155.8872,156.0458,16136.0
2019-05-08 15:20:00,157.47,157.59,157.4,157.56,26075.0,156.0755,156.1944,156.0061,156.1647,26075.0
2019-05-08 15:25:00,157.59,157.76,157.55,157.66,35545.0,156.1944,156.3629,156.1548,156.2638,35545.0
2019-05-08 15:30:00,157.71,157.75,157.52,157.52,21592.0,156.3134,156.353,156.125,156.125,21592.0
2019-05-08 15:35:00,157.52,157.63,157.47,157.47,26195.0,156.125,156.2341,156.0755,156.0755,26195.0
2019-05-08 15:40:00,157.46,157.61,157.38,157.38,30446.0,156.0656,156.2142,155.9863,155.9863,30446.0
2019-05-08 15:45:00,157.39,157.57,157.18,157.4,119312.0,155.9962,156.1746,155.7881,156.0061,119312.0
2019-05-08 15:50:00,157.4,157.45,157.07,157.11,102461.0,156.0061,156.0557,155.679,155.7187,102461.0
2019-05-08 15:55:00,157.13,157.13,156.69,156.87,216849.0,155.7385,155.7385,155.3024,155.4808,216849.0
2019-05-09 09:30:00,154.65,154.96,154.0,154.44,161154.0,153.2805,153.5877,152.6362,153.0723,161154.0
2019-05-09 09:35:00,154.47,154.64,154.02,154.41,71126.0,153.1021,153.2705,152.656,153.0426,71126.0
2019-05-09 09:40:00,154.36,154.36,153.47,153.54,60363.0,152.993,152.993,152.1109,152.1803,60363.0
2019-05-09 09:45:00,153.57,153.79,153.35,153.59,43593.0,152.21,152.4281,151.992,152.2298,43593.0
2019-05-09 09:50:00,153.55,153.55,152.68,153.27,154121.0,152.1902,152.1902,151.3279,151.9127,154121.0
2019-05-09 09:55:00,153.27,154.5,153.07,154.38,110975.0,151.9127,153.1318,151.7145,153.0129,110975.0
2019-05-09 10:00:00,154.41,154.44,153.19,153.25,56142.0,153.0426,153.0723,151.8334,151.8929,56142.0
2019-05-09 10:05:00,153.22,153.62,153.0,153.2,85384.0,151.8631,152.2596,151.6451,151.8433,85384.0
2019-05-09 10:10:00,153.2,153.57,153.0,153.35,33496.0,151.8433,152.21,151.6451,151.992,33496.0
2019-05-09 10:15:00,153.39,153.69,153.0,153.18,56986.0,152.0316,152.329,151.6451,151.8235,56986.0
2019-05-09 10:20:00,153.2,153.21,152.61,152.66,36634.0,151.8433,151.8532,151.2585,151.3081,36634.0
2019-05-09 10:25:00,152.65,152.93,152.38,152.84,106223.0,151.2982,151.5757,151.0306,151.4865,106223.0
2019-05-09 10:30:00,152.81,153.22,152.77,153.0,93221.0,151.4568,151.8631,151.4171,151.6451,93221.0
2019-05-09 10:35:00,153.02,153.35,152.94,152.97,47094.0,151.6649,151.992,151.5856,151.6153,47094.0
2019-05-09 10:40:00,152.97,153.59,152.96,153.34,35236.0,151.6153,152.2298,151.6054,151.9821,35236.0
2019-05-09 10:45:00,153.31,153.76,153.18,153.62,24119.0,151.9523,152.3983,151.8235,152.2596,24119.0
2019-05-09 10:50:00,153.67,153.71,153.28,153.71,47390.0,152.3091,152.3488,151.9226,152.3488,47390.0
2019-05-09 10:55:00,153.68,153.7,153.12,153.21,55618.0,152.319,152.3389,151.764,151.8532,55618.0
2019-05-09 11:00:00,153.14,153.78,153.09,153.52,31992.0,151.7838,152.4182,151.7343,152.1605,31992.0
2019-05-09 11:05:00,153.52,153.65,153.2,153.27,27859.0,152.1605,152.2893,151.8433,151.9127,27859.0
2019-05-09 11:10:00,153.25,153.79,153.05,153.72,51311.0,151.8929,152.4281,151.6946,152.3587,51311.0
2019-05-09 11:15:00,153.72,154.74,153.58,154.44,142133.0,152.3587,153.3697,152.2199,153.0723,142133.0
2019-05-09 11:20:00,154.41,154.74,154.25,154.43,79604.0,153.0426,153.3697,152.884,153.0624,79604.0
2019-05-09 11:25:00,154.45,154.53,153.96,154.21,60392.0,153.0822,153.1615,152.5966,152.8444,60392.0
2019-05-09 11:30:00,154.21,154.42,154.16,154.37,40358.0,152.8444,153.0525,152.7948,153.0029,40358.0
2019-05-09 11:35:00,154.41,154.83,154.4,154.56,55822.0,153.0426,153.4589,153.0327,153.1913,55822.0
2019-05-09 11:40:00,154.54,154.72,154.21,154.47,45264.0,153.1714,153.3498,152.8444,153.1021,45264.0
2019-05-09 11:45:00,154.47,154.66,154.36,154.65,38566.0,153.1021,153.2904,152.993,153.2805,38566.0
2019-05-09 11:50:00,154.63,154.99,154.47,154.88,46590.0,153.2606,153.6174,153.1021,153.5084,46590.0
2019-05-09 11:55:00,154.87,155.35,154.82,155.14,45817.0,153.4985,153.9743,153.449,153.7661,45817.0
2019-05-09 12:00:00,155.14,155.18,154.75,154.89,39714.0,153.7661,153.8058,153.3796,153.5183,39714.0
2019-05-09 12:05:00,154.89,155.01,154.67,155.01,45033.0,153.5183,153.6373,153.3003,153.6373,45033.0
2019-05-09 12:10:00,155.02,155.48,154.97,155.47,31987.0,153.6472,154.1031,153.5976,154.0932,31987.0
2019-05-09 12:15:00,155.43,155.48,155.17,155.18,40628.0,154.0536,154.1031,153.7959,153.8058,40628.0
2019-05-09 12:20:00,155.16,155.34,155.06,155.09,22761.0,153.7859,153.9643,153.6868,153.7166,22761.0
2019-05-09 12:25:00,155.14,155.81,155.11,155.61,59369.0,153.7661,154.4302,153.7364,154.232,59369.0
2019-05-09 12:30:00,155.59,156.08,155.59,155.95,83758.0,154.2121,154.6978,154.2121,154.5689,83758.0
2019-05-09 12:35:00,155.93,156.7,155.92,156.47,51687.0,154.5491,155.3123,154.5392,155.0843,51687.0
2019-05-09 12:40:00,156.5,157.1,156.14,156.14,70684.0,155.1141,155.7088,154.7573,154.7573,70684.0
2019-05-09 12:45:00,156.22,156.22,155.58,155.64,55889.0,154.8366,154.8366,154.2022,154.2617,55889.0
2019-05-09 12:50:00,155.64,156.08,155.42,155.89,44530.0,154.2617,154.6978,154.0436,154.5095,44530.0
2019-05-09 12:55:00,155.95,155.95,155.56,155.62,38812.0,154.5689,154.5689,154.1824,154.2419,38812.0
2019-05-09 13:00:00,155.64,156.0,155.58,155.61,135036.0,154.2617,154.6185,154.2022,154.232,135036.0
2019-05-09 13:05:00,155.63,155.73,155.26,155.34,48426.0,154.2518,154.3509,153.8851,153.9643,48426.0
2019-05-09 13:10:00,155.33,155.56,155.16,155.41,41652.0,153.9544,154.1824,153.7859,154.0337,41652.0
2019-05-09 13:15:00,155.44,155.5,155.04,155.05,36135.0,154.0635,154.1229,153.667,153.6769,36135.0
2019-05-09 13:20:00,155.1,155.15,154.87,155.11,33952.0,153.7265,153.776,153.4985,153.7364,33952.0
2019-05-09 13:25:00,155.11,155.27,155.02,155.09,23474.0,153.7364,153.895,153.6472,153.7166,23474.0
2019-05-09 13:30:00,155.09,155.4,155.03,155.34,27695.0,153.7166,154.0238,153.6571,153.9643,27695.0
2019-05-09 13:35:00,155.27,155.72,155.19,155.72,32069.0,153.895,154.341,153.8157,154.341,32069.0
2019-05-09 13:40:00,155.72,155.79,155.62,155.64,21951.0,154.341,154.4104,154.2419,154.2617,21951.0
2019-05-09 13:45:00,155.66,156.32,155.65,156.31,14172.0,154.2815,154.9357,154.2716,154.9258,14172.0
2019-05-09 13:50:00,156.26,156.26,155.81,155.93,37352.0,154.8762,154.8762,154.4302,154.5491,37352.0
2019-05-09 13:55:00,155.97,156.19,155.86,155.9,31877.0,154.5888,154.8068,154.4797,154.5194,31877.0
2019-05-09 14:00:00,155.93,156.18,155.65,155.78,37090.0,154.5491,154.7969,154.2716,154.4005,37090.0
2019-05-09 14:05:00,155.87,156.02,155.75,155.98,35538.0,154.4897,154.6383,154.3707,154.5987,35538.0
2019-05-09 14:10:00,155.97,155.99,155.77,155.93,28571.0,154.5888,154.6086,154.3905,154.5491,28571.0
2019-05-09 14:15:00,155.93,156.25,155.92,156.1,27662.0,154.5491,154.8663,154.5392,154.7176,27662.0
2019-05-09 14:20:00,156.11,156.52,156.11,156.26,24423.0,154.7275,155.1339,154.7275,154.8762,24423.0
2019-05-09 14:25:00,156.3,156.44,156.16,156.43,26929.0,154.9158,155.0546,154.7771,155.0447,26929.0
2019-05-09 14:30:00,156.46,156.63,156.35,156.4,20773.0,155.0744,155.2429,154.9654,155.015,20773.0
2019-05-09 14:35:00,156.42,156.66,156.4,156.45,20846.0,155.0348,155.2727,155.015,155.0645,20846.0
2019-05-09 14:40:00,156.43,156.69,156.43,156.56,15734.0,155.0447,155.3024,155.0447,155.1735,15734.0
2019-05-09 14:45:00,156.48,156.51,156.12,156.12,27583.0,155.0943,155.124,154.7374,154.7374,27583.0
2019-05-09 14:50:00,156.1,156.38,156.1,156.18,19888.0,154.7176,154.9951,154.7176,154.7969,19888.0
2019-05-09 14:55:00,156.13,156.17,155.76,155.8,48278.0,154.7474,154.787,154.3806,154.4203,48278.0
2019-05-09 15:00:00,155.8,155.86,155.46,155.69,52030.0,154.4203,154.4797,154.0833,154.3112,52030.0
2019-05-09 15:05:00,155.66,155.76,155.41,155.45,28251.0,154.2815,154.3806,154.0337,154.0734,28251.0
2019-05-09 15:10:00,155.47,155.6,155.43,155.6,35849.0,154.0932,154.222,154.0536,154.222,35849.0
2019-05-09 15:15:00,155.61,155.93,155.61,155.93,33407.0,154.232,154.5491,154.232,154.5491,33407.0
2019-05-09 15:20:00,155.94,156.02,155.83,155.97,40397.0,154.559,154.6383,154.45,154.5888,40397.0
2019-05-09 15:25:00,155.94,156.31,155.92,156.26,37032.0,154.559,154.9258,154.5392,154.8762,37032.0
2019-05-09 15:30:00,156.25,156.54,156.22,156.41,33695.0,154.8663,155.1537,154.8366,155.0249,33695.0
2019-05-09 15:35:00,156.37,156.51,156.33,156.5,34595.0,154.9852,155.124,154.9456,155.1141,34595.0
2019-05-09 15:40:00,156.5,156.51,156.16,156.26,37887.0,155.1141,155.124,154.7771,154.8762,37887.0
2019-05-09 15:45:00,156.26,156.53,156.04,156.05,67595.0,154.8762,155.1438,154.6582,154.6681,67595.0
2019-05-09 15:50:00,156.03,156.31,156.03,156.27,90532.0,154.6482,154.9258,154.6482,154.8861,90532.0
2019-05-09 15:55:00,156.32,156.59,156.25,156.31,296865.0,154.9357,155.2033,154.8663,154.9258,296865.0
2019-05-10 09:30:00,156.28,156.76,155.7,156.08,109102.0,154.896,155.3718,154.3212,154.6978,109102.0
2019-05-10 09:35:00,156.01,157.1,155.86,157.1,29130.0,154.6284,155.7088,154.4797,155.7088,29130.0
2019-05-10 09:40:00,157.09,158.06,156.85,157.89,60195.0,155.6989,156.6603,155.461,156.4918,60195.0
2019-05-10 09:45:00,157.9,158.2,157.72,157.77,62992.0,156.5017,156.799,156.3233,156.3728,62992.0
2019-05-10 09:50:00,157.81,157.82,156.92,157.13,69775.0,156.4125,156.4224,155.5304,155.7385,69775.0
2019-05-10 09:55:00,157.13,157.45,156.85,156.86,39162.0,155.7385,156.0557,155.461,155.4709,39162.0
2019-05-10 10:00:00,156.85,156.89,155.99,156.09,38005.0,155.461,155.5006,154.6086,154.7077,38005.0
2019-05-10 10:05:00,156.09,156.32,155.99,156.32,20004.0,154.7077,154.9357,154.6086,154.9357,20004.0
2019-05-10 10:10:00,156.24,156.3,155.84,155.84,43824.0,154.8564,154.9158,154.4599,154.4599,43824.0
2019-05-10 10:15:00,155.72,155.85,155.18,155.8,33441.0,154.341,154.4698,153.8058,154.4203,33441.0
2019-05-10 10:20:00,155.8,155.89,155.58,155.58,18194.0,154.4203,154.5095,154.2022,154.2022,18194.0
2019-05-10 10:25:00,155.61,156.02,155.57,155.87,28883.0,154.232,154.6383,154.1923,154.4897,28883.0
2019-05-10 10:30:00,155.8,155.84,155.31,155.35,16432.0,154.4203,154.4599,153.9346,153.9743,16432.0
2019-05-10 10:35:00,155.34,155.49,154.94,155.19,21278.0,153.9643,154.113,153.5679,153.8157,21278.0
2019-05-10 10:40:00,155.12,155.24,154.38,155.05,33449.0,153.7463,153.8652,153.0129,153.6769,33449.0
2019-05-10 10:45:00,154.97,155.47,154.86,155.32,23316.0,153.5976,154.0932,153.4886,153.9445,23316.0
2019-05-10 10:50:00,155.24,155.65,155.17,155.3,18446.0,153.8652,154.2716,153.7959,153.9247,18446.0
2019-05-10 10:55:00,155.24,155.3,154.74,155.02,26242.0,153.8652,153.9247,153.3697,153.6472,26242.0
2019-05-10 11:00:00,154.97,155.21,154.38,154.68,21983.0,153.5976,153.8355,153.0129,153.3102,21983.0
2019-05-10 11:05:00,154.65,154.94,154.61,154.93,20441.0,153.2805,153.5679,153.2408,153.558,20441.0
2019-05-10 11:10:00,154.93,155.14,154.63,154.65,18526.0,153.558,153.7661,153.2606,153.2805,18526.0
2019-05-10 11:15:00,154.77,155.2,154.66,155.2,30198.0,153.3994,153.8256,153.2904,153.8256,30198.0
2019-05-10 11:20:00,155.22,155.56,155.17,155.45,33591.0,153.8454,154.1824,153.7959,154.0734,33591.0
2019-05-10 11:25:00,155.51,155.65,154.99,154.99,28264.0,154.1328,154.2716,153.6174,153.6174,28264.0
2019-05-10 11:30:00,155.02,155.13,154.76,154.89,34876.0,153.6472,153.7562,153.3895,153.5183,34876.0
2019-05-10 11:35:00,154.89,155.43,154.84,155.26,25497.0,153.5183,154.0536,153.4688,153.8851,25497.0
2019-05-10 11:40:00,155.29,155.33,154.67,154.97,20012.0,153.9148,153.9544,153.3003,153.5976,20012.0
2019-05-10 11:45:00,154.93,155.06,154.61,154.61,41971.0,153.558,153.6868,153.2408,153.2408,41971.0
2019-05-10 11:50:00,154.62,155.14,154.49,155.14,33410.0,153.2507,153.7661,153.1219,153.7661,33410.0
2019-05-10 11:55:00,155.12,155.28,154.77,155.05,33260.0,153.7463,153.9049,153.3994,153.6769,33260.0
2019-05-10 12:00:00,155.06,155.57,155.06,155.55,13511.0,153.6868,154.1923,153.6868,154.1725,13511.0
2019-05-10 12:05:00,155.63,155.69,155.25,155.41,22809.0,154.2518,154.3112,153.8751,154.0337,22809.0
2019-05-10 12:10:00,155.44,155.89,155.4,155.89,14329.0,154.0635,154.5095,154.0238,154.5095,14329.0
2019-05-10 12:15:00,155.94,156.57,155.93,156.57,26631.0,154.559,155.1835,154.5491,155.1835,26631.0
2019-05-10 12:20:00,156.61,156.69,156.42,156.42,62390.0,155.2231,155.3024,155.0348,155.0348,62390.0
2019-05-10 12:25:00,156.44,156.92,156.3,156.66,46778.0,155.0546,155.5304,154.9158,155.2727,46778.0
2019-05-10 12:30:00,156.67,157.35,156.53,157.28,27376.0,155.2826,155.9565,155.1438,155.8872,27376.0
2019-05-10 12:35:00,157.25,157.35,157.02,157.23,15045.0,155.8574,155.9565,155.6295,155.8376,15045.0
2019-05-10 12:40:00,157.28,157.4,157.08,157.32,11000.0,155.8872,156.0061,155.6889,155.9268,11000.0
2019-05-10 12:45:00,157.26,157.26,156.91,157.05,12893.0,155.8673,155.8673,155.5204,155.6592,12893.0
2019-05-10 12:50:00,157.01,157.6,157.01,157.46,32339.0,155.6196,156.2043,155.6196,156.0656,32339.0
2019-05-10 12:55:00,157.43,157.5,157.24,157.37,19610.0,156.0358,156.1052,155.8475,155.9764,19610.0
2019-05-10 13:00:00,157.32,157.75,157.14,157.69,22723.0,155.9268,156.353,155.7484,156.2935,22723.0
2019-05-10 13:05:00,157.76,157.78,157.31,157.46,15934.0,156.3629,156.3827,155.9169,156.0656,15934.0
2019-05-10 13:10:00,157.46,157.76,157.32,157.7,29021.0,156.0656,156.3629,155.9268,156.3034,29021.0
2019-05-10 13:15:00,157.74,157.97,157.43,157.91,52689.0,156.3431,156.5711,156.0358,156.5116,52689.0
2019-05-10 13:20:00,157.93,158.31,157.93,158.0,65666.0,156.5314,156.908,156.5314,156.6008,65666.0
2019-05-10 13:25:00,157.97,158.11,157.83,157.88,48680.0,156.5711,156.7098,156.4323,156.4819,48680.0
2019-05-10 13:30:00,157.97,158.24,157.9,158.2,25336.0,156.5711,156.8387,156.5017,156.799,25336.0
2019-05-10 13:35:00,158.2,158.33,158.08,158.1,14838.0,156.799,156.9279,156.6801,156.6999,14838.0
2019-05-10 13:40:00,158.09,158.35,158.06,158.34,52987.0,156.69,156.9477,156.6603,156.9378,52987.0
2019-05-10 13:45:00,158.31,158.87,158.24,158.76,51814.0,156.908,157.4631,156.8387,157.3541,51814.0
2019-05-10 13:50:00,158.78,158.9,158.63,158.7,18114.0,157.3739,157.4928,157.2252,157.2946,18114.0
2019-05-10 13:55:00,158.63,158.76,158.53,158.61,14401.0,157.2252,157.3541,157.1261,157.2054,14401.0
2019-05-10 14:00:00,158.59,158.91,158.4,158.91,29294.0,157.1856,157.5027,156.9973,157.5027,29294.0
2019-05-10 14:05:00,158.92,158.97,158.6,158.69,28586.0,157.5126,157.5622,157.1955,157.2847,28586.0
2019-05-10 14:10:00,158.7,158.73,158.44,158.44,30827.0,157.2946,157.3243,157.0369,157.0369,30827.0
2019-05-10 14:15:00,158.43,158.45,158.16,158.23,24514.0,157.027,157.0468,156.7594,156.8288,24514.0
2019-05-10 14:20:00,158.24,158.44,158.16,158.25,18323.0,156.8387,157.0369,156.7594,156.8486,18323.0
2019-05-10 14:25:00,158.25,158.43,158.15,158.36,21500.0,156.8486,157.027,156.7495,156.9576,21500.0
2019-05-10 14:30:00,158.41,158.7,158.37,158.59,26514.0,157.0072,157.2946,156.9675,157.1856,26514.0
2019-05-10 14:35:00,158.6,158.81,158.41,158.78,30430.0,157.1955,157.4036,157.0072,157.3739,30430.0
2019-05-10 14:40:00,158.78,158.89,158.59,158.6,17201.0,157.3739,157.4829,157.1856,157.1955,17201.0
2019-05-10 14:45:00,158.63,158.75,158.6,158.74,11718.0,157.2252,157.3442,157.1955,157.3342,11718.0
2019-05-10 14:50:00,158.76,159.17,158.75,159.07,35053.0,157.3541,157.7604,157.3442,157.6613,35053.0
2019-05-10 14:55:00,159.04,159.15,158.94,159.08,25969.0,157.6316,157.7406,157.5325,157.6712,25969.0
2019-05-10 15:00:00,159.09,159.61,159.09,159.61,44284.0,157.6811,158.1965,157.6811,158.1965,44284.0
2019-05-10 15:05:00,159.57,159.65,159.44,159.52,46551.0,158.1569,158.2362,158.028,158.1073,46551.0
2019-05-10 15:10:00,159.49,159.88,159.42,159.88,53433.0,158.0776,158.4641,158.0082,158.4641,53433.0
2019-05-10 15:15:00,159.88,160.32,159.8,160.29,83627.0,158.4641,158.9002,158.3849,158.8705,83627.0
2019-05-10 15:20:00,160.29,160.44,160.15,160.29,40228.0,158.8705,159.0192,158.7318,158.8705,40228.0
2019-05-10 15:25:00,160.29,160.62,160.26,160.42,55974.0,158.8705,159.1976,158.8408,158.9994,55974.0
2019-05-10 15:30:00,160.41,160.43,159.81,159.86,68050.0,158.9895,159.0093,158.3948,158.4443,68050.0
2019-05-10 15:35:00,159.87,159.9,159.36,159.47,48713.0,158.4542,158.484,157.9487,158.0578,48713.0
2019-05-10 15:40:00,159.47,159.58,159.27,159.53,67198.0,158.0578,158.1668,157.8595,158.1172,67198.0
2019-05-10 15:45:00,159.53,159.89,159.41,159.43,60736.0,158.1172,158.4741,157.9983,158.0181,60736.0
2019-05-10 15:50:00,159.43,159.91,159.43,159.89,89940.0,158.0181,158.4939,158.0181,158.4741,89940.0
2019-05-10 15:55:00,159.87,160.11,159.55,159.95,194009.0,158.4542,158.6921,158.1371,158.5335,194009.0
2019-05-13 09:30:00,154.92,156.28,154.91,156.1,143555.0,153.5481,154.896,153.5382,154.7176,143555.0
2019-05-13 09:35:00,156.14,156.52,155.83,156.47,88973.0,154.7573,155.1339,154.45,155.0843,88973.0
2019-05-13 09:40:00,156.53,156.9,156.07,156.28,80398.0,155.1438,155.5105,154.6879,154.896,80398.0
2019-05-13 09:45:00,156.31,156.47,155.53,155.53,47024.0,154.9258,155.0843,154.1527,154.1527,47024.0
2019-05-13 09:50:00,155.5,155.53,154.5,154.89,92151.0,154.1229,154.1527,153.1318,153.5183,92151.0
2019-05-13 09:55:00,154.77,155.39,154.5,155.02,51430.0,153.3994,154.0139,153.1318,153.6472,51430.0
2019-05-13 10:00:00,154.95,155.0,154.32,154.53,65056.0,153.5778,153.6274,152.9534,153.1615,65056.0
2019-05-13 10:05:00,154.5,154.72,154.05,154.62,38404.0,153.1318,153.3498,152.6858,153.2507,38404.0
2019-05-13 10:10:00,154.62,155.0,154.47,154.99,27837.0,153.2507,153.6274,153.1021,153.6174,27837.0
2019-05-13 10:15:00,154.94,155.65,154.84,155.23,28628.0,153.5679,154.2716,153.4688,153.8553,28628.0
2019-05-13 10:20:00,155.31,155.31,154.84,155.28,30449.0,153.9346,153.9346,153.4688,153.9049,30449.0
2019-05-13 10:25:00,155.23,155.44,154.76,155.03,29123.0,153.8553,154.0635,153.3895,153.6571,29123.0
2019-05-13 10:30:00,154.99,155.35,154.71,155.13,31265.0,153.6174,153.9743,153.3399,153.7562,31265.0
2019-05-13 10:35:00,155.13,155.46,154.98,155.22,23277.0,153.7562,154.0833,153.6075,153.8454,23277.0
2019-05-13 10:40:00,155.19,155.52,155.17,155.31,45057.0,153.8157,154.1428,153.7959,153.9346,45057.0
2019-05-13 10:45:00,155.25,155.43,154.9,154.98,29152.0,153.8751,154.0536,153.5282,153.6075,29152.0
2019-05-13 10:50:00,154.98,155.39,154.89,155.21,19832.0,153.6075,154.0139,153.5183,153.8355,19832.0
2019-05-13 10:55:00,155.22,155.54,155.01,155.22,23775.0,153.8454,154.1626,153.6373,153.8454,23775.0
2019-05-13 11:00:00,155.26,155.52,154.75,154.77,29347.0,153.8851,154.1428,153.3796,153.3994,29347.0
2019-05-13 11:05:00,154.77,155.14,154.76,154.91,26260.0,153.3994,153.7661,153.3895,153.5382,26260.0
2019-05-13 11:10:00,154.92,155.24,154.79,155.21,66777.0,153.5481,153.8652,153.4192,153.8355,66777.0
2019-05-13 11:15:00,155.15,155.15,154.69,154.94,33583.0,153.776,153.776,153.3201,153.5679,33583.0
2019-05-13 11:20:00,154.92,155.45,154.88,155.22,23472.0,153.5481,154.0734,153.5084,153.8454,23472.0
2019-05-13 11:25:00,155.22,155.49,155.2,155.3,115279.0,153.8454,154.113,153.8256,153.9247,115279.0
2019-05-13 11:30:00,155.28,155.53,154.97,155.06,86089.0,153.9049,154.1527,153.5976,153.6868,86089.0
2019-05-13 11:35:00,155.05,155.06,154.71,154.79,61270.0,153.6769,153.6868,153.3399,153.4192,61270.0
2019-05-13 11:40:00,154.77,155.0,154.7,154.85,62375.0,153.3994,153.6274,153.33,153.4787,62375.0
2019-05-13 11:45:00,154.86,154.93,154.43,154.53,63792.0,153.4886,153.558,153.0624,153.1615,63792.0
2019-05-13 11:50:00,154.48,154.48,154.02,154.34,38191.0,153.112,153.112,152.656,152.9732,38191.0
2019-05-13 11:55:00,154.3,154.88,154.22,154.82,25396.0,152.9336,153.5084,152.8543,153.449,25396.0
2019-05-13 12:00:00,154.81,154.81,154.17,154.29,23856.0,153.439,153.439,152.8047,152.9236,23856.0
2019-05-13 12:05:00,154.26,154.37,153.97,154.11,56269.0,152.8939,153.0029,152.6065,152.7452,56269.0
2019-05-13 12:10:00,154.13,154.25,153.92,153.94,39741.0,152.7651,152.884,152.5569,152.5767,39741.0
2019-05-13 12:15:00,153.97,154.13,153.78,154.12,47206.0,152.6065,152.7651,152.4182,152.7552,47206.0
2019-05-13 12:20:00,154.11,154.19,153.93,154.02,32289.0,152.7452,152.8245,152.5668,152.656,32289.0
2019-05-13 12:25:00,154.01,154.01,153.64,153.91,49704.0,152.6461,152.6461,152.2794,152.547,49704.0
2019-05-13 12:30:00,153.94,153.95,153.34,153.46,38329.0,152.5767,152.5867,151.9821,152.101,38329.0
2019-05-13 12:35:00,153.46,153.73,153.37,153.43,31673.0,152.101,152.3686,152.0118,152.0713,31673.0
2019-05-13 12:40:00,153.38,153.48,153.16,153.34,68013.0,152.0217,152.1208,151.8037,151.9821,68013.0
2019-05-13 12:45:00,153.36,154.22,153.3,154.21,61745.0,152.0019,152.8543,151.9424,152.8444,61745.0
2019-05-13 12:50:00,154.22,154.3,153.95,154.14,52386.0,152.8543,152.9336,152.5867,152.775,52386.0
2019-05-13 12:55:00,154.15,154.96,154.07,154.47,154379.0,152.7849,153.5877,152.7056,153.1021,154379.0
2019-05-13 13:00:00,154.46,154.46,153.66,153.66,43001.0,153.0921,153.0921,152.2992,152.2992,43001.0
2019-05-13 13:05:00,153.64,153.87,153.52,153.64,32598.0,152.2794,152.5074,152.1605,152.2794,32598.0
2019-05-13 13:10:00,153.6,153.6,153.27,153.51,36847.0,152.2398,152.2398,151.9127,152.1506,36847.0
2019-05-13 13:15:00,153.48,153.76,153.36,153.4,32920.0,152.1208,152.3983,152.0019,152.0415,32920.0
2019-05-13 13:20:00,153.39,153.41,153.23,153.36,57595.0,152.0316,152.0514,151.873,152.0019,57595.0
2019-05-13 13:25:00,153.41,153.52,153.19,153.23,33074.0,152.0514,152.1605,151.8334,151.873,33074.0
2019-05-13 13:30:00,153.22,153.46,153.15,153.35,50567.0,151.8631,152.101,151.7937,151.992,50567.0
2019-05-13 13:35:00,153.37,154.01,153.32,153.73,41449.0,152.0118,152.6461,151.9622,152.3686,41449.0
2019-05-13 13:40:00,153.75,153.85,153.43,153.43,29210.0,152.3884,152.4875,152.0713,152.0713,29210.0
2019-05-13 13:45:00,153.41,153.7,153.32,153.52,33708.0,152.0514,152.3389,151.9622,152.1605,33708.0
2019-05-13 13:50:00,153.55,153.66,153.36,153.66,31660.0,152.1902,152.2992,152.0019,152.2992,31660.0
2019-05-13 13:55:00,153.64,153.94,153.49,153.84,50375.0,152.2794,152.5767,152.1307,152.4776,50375.0
2019-05-13 14:00:00,153.8,153.82,153.59,153.69,22907.0,152.438,152.4578,152.2298,152.329,22907.0
2019-05-13 14:05:00,153.66,153.91,153.57,153.66,28338.0,152.2992,152.547,152.21,152.2992,28338.0
2019-05-13 14:10:00,153.65,153.71,153.21,153.23,42001.0,152.2893,152.3488,151.8532,151.873,42001.0
2019-05-13 14:15:00,153.2,153.44,153.2,153.35,33801.0,151.8433,152.0812,151.8433,151.992,33801.0
2019-05-13 14:20:00,153.39,153.93,153.33,153.9,46080.0,152.0316,152.5668,151.9721,152.5371,46080.0
2019-05-13 14:25:00,153.94,154.57,153.92,154.22,46525.0,152.5767,153.2012,152.5569,152.8543,46525.0
2019-05-13 14:30:00,154.23,154.32,153.97,154.07,26204.0,152.8642,152.9534,152.6065,152.7056,26204.0
2019-05-13 14:35:00,154.07,154.17,153.92,154.04,20570.0,152.7056,152.8047,152.5569,152.6759,20570.0
2019-05-13 14:40:00,154.0,154.2,153.65,153.73,23118.0,152.6362,152.8344,152.2893,152.3686,23118.0
2019-05-13 14:45:00,153.73,154.15,153.73,154.07,19649.0,152.3686,152.7849,152.3686,152.7056,19649.0
2019-05-13 14:50:00,154.09,154.55,154.09,154.36,36598.0,152.7254,153.1813,152.7254,152.993,36598.0
2019-05-13 14:55:00,154.33,154.53,154.25,154.25,32224.0,152.9633,153.1615,152.884,152.884,32224.0
2019-05-13 15:00:00,154.24,154.51,154.0,154.14,40880.0,152.8741,153.1417,152.6362,152.775,40880.0
2019-05-13 15:05:00,154.14,154.49,154.12,154.2,22265.0,152.775,153.1219,152.7552,152.8344,22265.0
2019-05-13 15:10:00,154.2,154.35,154.02,154.1,32970.0,152.8344,152.9831,152.656,152.7353,32970.0
2019-05-13 15:15:00,154.07,154.23,153.96,154.03,35244.0,152.7056,152.8642,152.5966,152.666,35244.0
2019-05-13 15:20:00,154.04,154.09,153.66,153.68,34563.0,152.6759,152.7254,152.2992,152.319,34563.0
2019-05-13 15:25:00,153.67,153.96,153.62,153.77,36501.0,152.3091,152.5966,152.2596,152.4083,36501.0
2019-05-13 15:30:00,153.7,153.72,153.0,153.06,97144.0,152.3389,152.3587,151.6451,151.7045,97144.0
2019-05-13 15:35:00,153.07,153.18,152.78,152.9,95570.0,151.7145,151.8235,151.427,151.546,95570.0
2019-05-13 15:40:00,152.94,153.2,152.9,152.98,58648.0,151.5856,151.8433,151.546,151.6252,58648.0
2019-05-13 15:45:00,153.0,153.31,152.98,153.28,88206.0,151.6451,151.9523,151.6252,151.9226,88206.0
2019-05-13 15:50:00,153.29,153.45,153.03,153.26,120414.0,151.9325,152.0911,151.6748,151.9028,120414.0
2019-05-13 15:55:00,153.27,153.39,152.98,153.11,223915.0,151.9127,152.0316,151.6252,151.7541,223915.0
2019-05-14 09:30:00,154.87,155.38,154.11,154.38,164972.0,153.4985,154.004,152.7452,153.0129,164972.0
2019-05-14 09:35:00,154.43,154.64,154.12,154.5,80195.0,153.0624,153.2705,152.7552,153.1318,80195.0
2019-05-14 09:40:00,154.51,154.76,154.23,154.3,62348.0,153.1417,153.3895,152.8642,152.9336,62348.0
2019-05-14 09:45:00,154.34,154.44,153.26,153.26,57553.0,152.9732,153.0723,151.9028,151.9028,57553.0
2019-05-14 09:50:00,153.33,153.56,152.92,153.56,75895.0,151.9721,152.2001,151.5658,152.2001,75895.0
2019-05-14 09:55:00,153.56,153.57,153.04,153.3,44620.0,152.2001,152.21,151.6847,151.9424,44620.0
2019-05-14 10:00:00,153.38,154.12,153.38,153.73,47303.0,152.0217,152.7552,152.0217,152.3686,47303.0
2019-05-14 10:05:00,153.77,154.45,153.73,154.43,50579.0,152.4083,153.0822,152.3686,153.0624,50579.0
2019-05-14 10:10:00,154.45,154.95,154.38,154.85,48883.0,153.0822,153.5778,153.0129,153.4787,48883.0
2019-05-14 10:15:00,154.87,155.61,154.77,155.55,37714.0,153.4985,154.232,153.3994,154.1725,37714.0
2019-05-14 10:20:00,155.58,155.87,155.44,155.55,40732.0,154.2022,154.4897,154.0635,154.1725,40732.0
2019-05-14 10:25:00,155.55,155.92,155.26,155.85,29269.0,154.1725,154.5392,153.8851,154.4698,29269.0
2019-05-14 10:30:00,155.81,155.91,155.15,155.15,29680.0,154.4302,154.5293,153.776,153.776,29680.0
2019-05-14 10:35:00,155.15,155.35,155.03,155.31,22106.0,153.776,153.9743,153.6571,153.9346,22106.0
2019-05-14 10:40:00,155.32,155.77,155.24,155.39,27831.0,153.9445,154.3905,153.8652,154.0139,27831.0
2019-05-14 10:45:00,155.38,155.53,155.26,155.27,18177.0,154.004,154.1527,153.8851,153.895,18177.0
2019-05-14 10:50:00,155.31,155.37,155.02,155.06,22502.0,153.9346,153.9941,153.6472,153.6868,22502.0
2019-05-14 10:55:00,155.1,155.2,154.97,155.06,22127.0,153.7265,153.8256,153.5976,153.6868,22127.0
2019-05-14 11:00:00,155.06,155.07,154.5,154.74,17474.0,153.6868,153.6967,153.1318,153.3697,17474.0
2019-05-14 11:05:00,154.69,155.06,154.69,154.94,24621.0,153.3201,153.6868,153.3201,153.5679,24621.0
2019-05-14 11:10:00,154.94,155.32,154.94,155.2,31317.0,153.5679,153.9445,153.5679,153.8256,31317.0
2019-05-14 11:15:00,155.2,155.39,155.07,155.33,30727.0,153.8256,154.0139,153.6967,153.9544,30727.0
2019-05-14 11:20:00,155.3,155.6,155.14,155.6,23190.0,153.9247,154.222,153.7661,154.222,23190.0
2019-05-14 11:25:00,155.6,155.7,155.46,155.46,23805.0,154.222,154.3212,154.0833,154.0833,23805.0
2019-05-14 11:30:00,155.46,155.89,155.42,155.88,27291.0,154.0833,154.5095,154.0436,154.4996,27291.0
2019-05-14 11:35:00,155.86,156.43,155.86,156.28,69113.0,154.4797,155.0447,154.4797,154.896,69113.0
2019-05-14 11:40:00,156.31,156.4,155.96,156.1,62599.0,154.9258,155.015,154.5789,154.7176,62599.0
2019-05-14 11:45:00,156.14,156.45,156.13,156.29,37806.0,154.7573,155.0645,154.7474,154.9059,37806.0
2019-05-14 11:50:00,156.31,156.45,156.12,156.39,29058.0,154.9258,155.0645,154.7374,155.0051,29058.0
2019-05-14 11:55:00,156.4,156.47,156.25,156.32,34146.0,155.015,155.0843,154.8663,154.9357,34146.0
2019-05-14 12:00:00,156.33,156.59,156.28,156.56,25916.0,154.9456,155.2033,154.896,155.1735,25916.0
2019-05-14 12:05:00,156.59,156.74,156.41,156.46,27516.0,155.2033,155.352,155.0249,155.0744,27516.0
2019-05-14 12:10:00,156.45,156.76,156.39,156.74,38444.0,155.0645,155.3718,155.0051,155.352,38444.0
2019-05-14 12:15:00,156.74,156.74,156.39,156.45,28282.0,155.352,155.352,155.0051,155.0645,28282.0
2019-05-14 12:20:00,156.47,156.84,156.45,156.8,38352.0,155.0843,155.4511,155.0645,155.4114,38352.0
2019-05-14 12:25:00,156.8,156.84,156.44,156.44,29903.0,155.4114,155.4511,155.0546,155.0546,29903.0
2019-05-14 12:30:00,156.44,156.53,156.24,156.53,27975.0,155.0546,155.1438,154.8564,155.1438,27975.0
2019-05-14 12:35:00,156.52,156.76,156.52,156.7,17658.0,155.1339,155.3718,155.1339,155.3123,17658.0
2019-05-14 12:40:00,156.7,156.85,156.64,156.69,24233.0,155.3123,155.461,155.2528,155.3024,24233.0
2019-05-14 12:45:00,156.68,156.95,156.64,156.95,24957.0,155.2925,155.5601,155.2528,155.5601,24957.0
2019-05-14 12:50:00,156.9,156.94,156.67,156.92,12500.0,155.5105,155.5502,155.2826,155.5304,12500.0
2019-05-14 12:55:00,156.95,156.99,156.77,156.81,23461.0,155.5601,155.5997,155.3817,155.4213,23461.0
2019-05-14 13:00:00,156.81,157.14,156.8,157.1,30776.0,155.4213,155.7484,155.4114,155.7088,30776.0
2019-05-14 13:05:00,157.14,157.18,156.97,157.17,16163.0,155.7484,155.7881,155.5799,155.7781,16163.0
2019-05-14 13:10:00,157.15,157.33,157.14,157.14,20693.0,155.7583,155.9367,155.7484,155.7484,20693.0
2019-05-14 13:15:00,157.15,157.24,157.0,157.03,21530.0,155.7583,155.8475,155.6096,155.6394,21530.0
2019-05-14 13:20:00,157.05,157.47,157.05,157.46,14814.0,155.6592,156.0755,155.6592,156.0656,14814.0
2019-05-14 13:25:00,157.42,157.49,157.32,157.39,19482.0,156.0259,156.0953,155.9268,155.9962,19482.0
2019-05-14 13:30:00,157.42,157.55,157.42,157.53,22109.0,156.0259,156.1548,156.0259,156.135,22109.0
2019-05-14 13:35:00,157.53,157.82,157.52,157.77,54994.0,156.135,156.4224,156.125,156.3728,54994.0
2019-05-14 13:40:00,157.78,157.9,157.71,157.8,55973.0,156.3827,156.5017,156.3134,156.4026,55973.0
2019-05-14 13:45:00,157.82,157.85,157.66,157.72,27261.0,156.4224,156.4521,156.2638,156.3233,27261.0
2019-05-14 13:50:00,157.75,157.86,157.67,157.74,19132.0,156.353,156.462,156.2737,156.3431,19132.0
2019-05-14 13:55:00,157.76,157.93,157.62,157.9,33803.0,156.3629,156.5314,156.2242,156.5017,33803.0
2019-05-14 14:00:00,157.89,157.92,157.61,157.8,55525.0,156.4918,156.5215,156.2142,156.4026,55525.0
2019-05-14 14:05:00,157.79,158.07,157.63,157.92,51838.0,156.3927,156.6702,156.2341,156.5215,51838.0
2019-05-14 14:10:00,157.9,158.07,157.88,157.99,39398.0,156.5017,156.6702,156.4819,156.5909,39398.0
2019-05-14 14:15:00,157.99,158.14,157.94,158.01,36328.0,156.5909,156.7396,156.5413,156.6107,36328.0
2019-05-14 14:20:00,158.04,158.12,157.94,158.06,18774.0,156.6404,156.7197,156.5413,156.6603,18774.0
2019-05-14 14:25:00,158.07,158.33,158.06,158.22,26167.0,156.6702,156.9279,156.6603,156.8188,26167.0
2019-05-14 14:30:00,158.21,158.27,158.04,158.18,28163.0,156.8089,156.8684,156.6404,156.7792,28163.0
2019-05-14 14:35:00,158.17,158.24,158.11,158.16,14428.0,156.7693,156.8387,156.7098,156.7594,14428.0
2019-05-14 14:40:00,158.16,158.24,157.98,158.16,19451.0,156.7594,156.8387,156.581,156.7594,19451.0
2019-05-14 14:45:00,158.14,158.16,157.6,157.62,28771.0,156.7396,156.7594,156.2043,156.2242,28771.0
2019-05-14 14:50:00,157.57,157.64,157.34,157.34,29760.0,156.1746,156.244,155.9466,155.9466,29760.0
2019-05-14 14:55:00,157.39,157.62,157.39,157.5,15987.0,155.9962,156.2242,155.9962,156.1052,15987.0
2019-05-14 15:00:00,157.48,157.58,157.37,157.58,21115.0,156.0854,156.1845,155.9764,156.1845,21115.0
2019-05-14 15:05:00,157.57,157.84,157.44,157.84,20382.0,156.1746,156.4422,156.0458,156.4422,20382.0
2019-05-14 15:10:00,157.84,157.84,157.56,157.63,22270.0,156.4422,156.4422,156.1647,156.2341,22270.0
2019-05-14 15:15:00,157.67,157.68,157.47,157.63,20079.0,156.2737,156.2836,156.0755,156.2341,20079.0
2019-05-14 15:20:00,157.64,157.86,157.64,157.78,40529.0,156.244,156.462,156.244,156.3827,40529.0
2019-05-14 15:25:00,157.78,157.87,157.71,157.79,44156.0,156.3827,156.4719,156.3134,156.3927,44156.0
2019-05-14 15:30:00,157.78,157.8,157.44,157.66,100683.0,156.3827,156.4026,156.0458,156.2638,100683.0
2019-05-14 15:35:00,157.66,157.84,157.6,157.8,58180.0,156.2638,156.4422,156.2043,156.4026,58180.0
2019-05-14 15:40:00,157.78,157.93,157.77,157.88,55684.0,156.3827,156.5314,156.3728,156.4819,55684.0
2019-05-14 15:45:00,157.88,158.12,157.72,158.02,118725.0,156.4819,156.7197,156.3233,156.6206,118725.0
2019-05-14 15:50:00,158.01,158.4,157.92,158.4,226397.0,156.6107,156.9973,156.5215,156.9973,226397.0
2019-05-14 15:55:00,158.39,158.59,157.96,158.05,355741.0,156.9873,157.1856,156.5611,156.6504,355741.0
2019-05-15 09:30:00,153.82,155.78,152.9,153.3,501822.0,152.4578,154.4005,151.546,151.9424,501822.0
2019-05-15 09:35:00,153.34,153.5,151.7,152.45,422540.0,151.9821,152.1406,150.3566,151.0999,422540.0
2019-05-15 09:40:00,152.48,153.39,152.32,153.18,371269.0,151.1297,152.0316,150.9711,151.8235,371269.0
2019-05-15 09:45:00,153.16,154.01,153.14,153.95,258562.0,151.8037,152.6461,151.7838,152.5867,258562.0
2019-05-15 09:50:00,153.97,154.18,153.6,153.88,174512.0,152.6065,152.8146,152.2398,152.5173,174512.0
2019-05-15 09:55:00,153.89,154.43,153.8,154.12,131944.0,152.5272,153.0624,152.438,152.7552,131944.0
2019-05-15 10:00:00,154.11,154.81,154.11,154.6,182362.0,152.7452,153.439,152.7452,153.2309,182362.0
2019-05-15 10:05:00,154.48,154.85,154.18,154.61,112720.0,153.112,153.4787,152.8146,153.2408,112720.0
2019-05-15 10:10:00,154.59,155.01,154.12,154.96,108314.0,153.221,153.6373,152.7552,153.5877,108314.0
2019-05-15 10:15:00,155.0,155.41,154.36,154.52,89325.0,153.6274,154.0337,152.993,153.1516,89325.0
2019-05-15 10:20:00,154.52,154.77,154.08,154.45,58241.0,153.1516,153.3994,152.7155,153.0822,58241.0
2019-05-15 10:25:00,154.46,155.38,154.46,154.87,74557.0,153.0921,154.004,153.0921,153.4985,74557.0
2019-05-15 10:30:00,154.88,155.05,154.79,154.93,66701.0,153.5084,153.6769,153.4192,153.558,66701.0
2019-05-15 10:35:00,155.0,155.36,154.89,155.35,49990.0,153.6274,153.9842,153.5183,153.9743,49990.0
2019-05-15 10:40:00,155.4,155.66,155.29,155.42,89428.0,154.0238,154.2815,153.9148,154.0436,89428.0
2019-05-15 10:45:00,155.36,155.85,155.23,155.78,82950.0,153.9842,154.4698,153.8553,154.4005,82950.0
2019-05-15 10:50:00,155.79,155.98,155.67,155.89,72145.0,154.4104,154.5987,154.2914,154.5095,72145.0
2019-05-15 10:55:00,155.9,155.99,155.74,155.8,65866.0,154.5194,154.6086,154.3608,154.4203,65866.0
2019-05-15 11:00:00,155.82,155.83,154.76,154.82,57042.0,154.4401,154.45,153.3895,153.449,57042.0
2019-05-15 11:05:00,154.85,154.91,154.28,154.28,101823.0,153.4787,153.5382,152.9137,152.9137,101823.0
2019-05-15 11:10:00,154.32,154.55,154.15,154.36,130082.0,152.9534,153.1813,152.7849,152.993,130082.0
2019-05-15 11:15:00,154.36,154.83,154.3,154.74,112309.0,152.993,153.4589,152.9336,153.3697,112309.0
2019-05-15 11:20:00,154.75,154.76,154.31,154.63,71136.0,153.3796,153.3895,152.9435,153.2606,71136.0
2019-05-15 11:25:00,154.66,155.35,154.66,155.32,70170.0,153.2904,153.9743,153.2904,153.9445,70170.0
2019-05-15 11:30:00,155.35,155.54,155.08,155.43,116317.0,153.9743,154.1626,153.7067,154.0536,116317.0
2019-05-15 11:35:00,155.49,155.61,155.36,155.53,42295.0,154.113,154.232,153.9842,154.1527,42295.0
2019-05-15 11:40:00,155.53,155.59,155.19,155.49,49017.0,154.1527,154.2121,153.8157,154.113,49017.0
2019-05-15 11:45:00,155.5,155.55,155.1,155.15,41324.0,154.1229,154.1725,153.7265,153.776,41324.0
2019-05-15 11:50:00,155.18,155.53,155.13,155.38,40366.0,153.8058,154.1527,153.7562,154.004,40366.0
2019-05-15 11:55:00,155.41,155.51,155.31,155.39,28037.0,154.0337,154.1328,153.9346,154.0139,28037.0
2019-05-15 12:00:00,155.39,155.5,155.3,155.5,31822.0,154.0139,154.1229,153.9247,154.1229,31822.0
2019-05-15 12:05:00,155.5,155.55,155.41,155.51,49898.0,154.1229,154.1725,154.0337,154.1328,49898.0
2019-05-15 12:10:00,155.52,155.74,155.37,155.59,42113.0,154.1428,154.3608,153.9941,154.2121,42113.0
2019-05-15 12:15:00,155.59,155.6,155.28,155.3,25634.0,154.2121,154.222,153.9049,153.9247,25634.0
2019-05-15 12:20:00,155.33,155.4,155.27,155.3,28827.0,153.9544,154.0238,153.895,153.9247,28827.0
2019-05-15 12:25:00,155.31,155.32,154.94,155.22,35991.0,153.9346,153.9445,153.5679,153.8454,35991.0
2019-05-15 12:30:00,155.25,155.37,155.15,155.37,35583.0,153.8751,153.9941,153.776,153.9941,35583.0
2019-05-15 12:35:00,155.36,155.38,155.13,155.28,37331.0,153.9842,154.004,153.7562,153.9049,37331.0
2019-05-15 12:40:00,155.29,155.39,155.17,155.32,30843.0,153.9148,154.0139,153.7959,153.9445,30843.0
2019-05-15 12:45:00,155.34,155.48,155.31,155.39,33725.0,153.9643,154.1031,153.9346,154.0139,33725.0
2019-05-15 12:50:00,155.4,155.44,155.2,155.22,28281.0,154.0238,154.0635,153.8256,153.8454,28281.0
2019-05-15 12:55:00,155.24,155.27,154.98,155.08,39643.0,153.8652,153.895,153.6075,153.7067,39643.0
2019-05-15 13:00:00,155.05,155.32,155.01,155.32,15548.0,153.6769,153.9445,153.6373,153.9445,15548.0
2019-05-15 13:05:00,155.34,155.46,155.21,155.28,35038.0,153.9643,154.0833,153.8355,153.9049,35038.0
2019-05-15 13:10:00,155.28,155.35,155.23,155.33,16470.0,153.9049,153.9743,153.8553,153.9544,16470.0
2019-05-15 13:15:00,155.33,155.49,155.32,155.39,25693.0,153.9544,154.113,153.9445,154.0139,25693.0
2019-05-15 13:20:00,155.4,155.69,155.38,155.55,38358.0,154.0238,154.3112,154.004,154.1725,38358.0
2019-05-15 13:25:00,155.54,155.83,155.53,155.83,69326.0,154.1626,154.45,154.1527,154.45,69326.0
2019-05-15 13:30:00,155.82,156.21,155.82,156.17,61153.0,154.4401,154.8266,154.4401,154.787,61153.0
2019-05-15 13:35:00,156.17,156.38,156.04,156.32,37205.0,154.787,154.9951,154.6582,154.9357,37205.0
2019-05-15 13:40:00,156.32,156.32,155.99,156.05,55153.0,154.9357,154.9357,154.6086,154.6681,55153.0
2019-05-15 13:45:00,156.07,156.28,156.07,156.23,42293.0,154.6879,154.896,154.6879,154.8465,42293.0
2019-05-15 13:50:00,156.22,156.23,156.02,156.17,20767.0,154.8366,154.8465,154.6383,154.787,20767.0
2019-05-15 13:55:00,156.17,156.25,155.98,156.0,29782.0,154.787,154.8663,154.5987,154.6185,29782.0
2019-05-15 14:00:00,155.96,156.09,155.95,156.03,47694.0,154.5789,154.7077,154.5689,154.6482,47694.0
2019-05-15 14:05:00,156.01,156.19,155.57,155.67,57656.0,154.6284,154.8068,154.1923,154.2914,57656.0
2019-05-15 14:10:00,155.67,155.95,155.67,155.89,26171.0,154.2914,154.5689,154.2914,154.5095,26171.0
2019-05-15 14:15:00,155.92,155.92,155.68,155.72,20604.0,154.5392,154.5392,154.3013,154.341,20604.0
2019-05-15 14:20:00,155.74,155.94,155.72,155.9,33470.0,154.3608,154.559,154.341,154.5194,33470.0
2019-05-15 14:25:00,155.91,155.96,155.69,155.79,68241.0,154.5293,154.5789,154.3112,154.4104,68241.0
2019-05-15 14:30:00,155.77,155.89,155.7,155.78,32549.0,154.3905,154.5095,154.3212,154.4005,32549.0
2019-05-15 14:35:00,155.76,155.86,155.64,155.86,27930.0,154.3806,154.4797,154.2617,154.4797,27930.0
2019-05-15 14:40:00,155.85,155.85,155.61,155.66,28827.0,154.4698,154.4698,154.232,154.2815,28827.0
2019-05-15 14:45:00,155.68,155.79,155.61,155.64,26520.0,154.3013,154.4104,154.232,154.2617,26520.0
2019-05-15 14:50:00,155.64,155.68,155.43,155.45,35646.0,154.2617,154.3013,154.0536,154.0734,35646.0
2019-05-15 14:55:00,155.47,155.52,155.35,155.4,34631.0,154.0932,154.1428,153.9743,154.0238,34631.0
2019-05-15 15:00:00,155.4,155.58,155.34,155.46,30218.0,154.0238,154.2022,153.9643,154.0833,30218.0
2019-05-15 15:05:00,155.44,155.53,155.4,155.46,39260.0,154.0635,154.1527,154.0238,154.0833,39260.0
2019-05-15 15:10:00,155.49,155.53,155.3,155.4,35842.0,154.113,154.1527,153.9247,154.0238,35842.0
2019-05-15 15:15:00,155.4,155.46,155.37,155.41,34767.0,154.0238,154.0833,153.9941,154.0337,34767.0
2019-05-15 15:20:00,155.41,155.64,155.38,155.62,26697.0,154.0337,154.2617,154.004,154.2419,26697.0
2019-05-15 15:25:00,155.62,155.75,155.6,155.72,40029.0,154.2419,154.3707,154.222,154.341,40029.0
2019-05-15 15:30:00,155.71,155.75,155.47,155.5,55299.0,154.3311,154.3707,154.0932,154.1229,55299.0
2019-05-15 15:35:00,155.5,155.51,155.05,155.22,119243.0,154.1229,154.1328,153.6769,153.8454,119243.0
2019-05-15 15:40:00,155.21,155.27,155.1,155.19,56614.0,153.8355,153.895,153.7265,153.8157,56614.0
2019-05-15 15:45:00,155.18,155.39,155.16,155.31,75907.0,153.8058,154.0139,153.7859,153.9346,75907.0
2019-05-15 15:50:00,155.32,155.62,155.31,155.35,73214.0,153.9445,154.2419,153.9346,153.9743,73214.0
2019-05-15 15:55:00,155.35,155.4,154.98,155.07,201182.0,153.9743,154.0238,153.6075,153.6967,201182.0
2019-05-16 09:30:00,156.76,156.76,155.9,156.25,155596.0,155.3718,155.3718,154.5194,154.8663,155596.0
2019-05-16 09:35:00,156.28,156.64,156.14,156.64,81805.0,154.896,155.2528,154.7573,155.2528,81805.0
2019-05-16 09:40:00,156.63,156.83,156.37,156.73,85626.0,155.2429,155.4412,154.9852,155.342,85626.0
2019-05-16 09:45:00,156.76,156.8,156.3,156.57,56621.0,155.3718,155.4114,154.9158,155.1835,56621.0
2019-05-16 09:50:00,156.68,157.28,156.66,157.16,58875.0,155.2925,155.8872,155.2727,155.7682,58875.0
2019-05-16 09:55:00,157.19,157.57,157.0,157.48,57313.0,155.798,156.1746,155.6096,156.0854,57313.0
2019-05-16 10:00:00,157.46,157.5,157.16,157.29,46107.0,156.0656,156.1052,155.7682,155.8971,46107.0
2019-05-16 10:05:00,157.28,157.9,157.19,157.82,65368.0,155.8872,156.5017,155.798,156.4224,65368.0
2019-05-16 10:10:00,157.86,157.98,157.76,157.94,47969.0,156.462,156.581,156.3629,156.5413,47969.0
2019-05-16 10:15:00,157.95,158.8,157.92,158.77,88896.0,156.5512,157.3937,156.5215,157.364,88896.0
2019-05-16 10:20:00,158.74,158.75,158.48,158.66,75617.0,157.3342,157.3442,157.0765,157.2549,75617.0
2019-05-16 10:25:00,158.62,158.97,158.55,158.88,68786.0,157.2153,157.5622,157.1459,157.473,68786.0
2019-05-16 10:30:00,158.89,159.33,158.88,159.21,60978.0,157.4829,157.919,157.473,157.8001,60978.0
2019-05-16 10:35:00,159.16,159.22,158.79,158.84,37734.0,157.7505,157.81,157.3838,157.4334,37734.0
2019-05-16 10:40:00,158.87,158.99,158.72,158.83,27509.0,157.4631,157.582,157.3144,157.4234,27509.0
2019-05-16 10:45:00,158.82,158.94,158.56,158.6,37835.0,157.4135,157.5325,157.1558,157.1955,37835.0
2019-05-16 10:50:00,158.7,158.7,158.44,158.5,63056.0,157.2946,157.2946,157.0369,157.0964,63056.0
2019-05-16 10:55:00,158.5,158.54,158.39,158.41,66057.0,157.0964,157.136,156.9873,157.0072,66057.0
2019-05-16 11:00:00,158.39,158.7,158.39,158.53,53749.0,156.9873,157.2946,156.9873,157.1261,53749.0
2019-05-16 11:05:00,158.55,158.66,158.46,158.46,34487.0,157.1459,157.2549,157.0567,157.0567,34487.0
2019-05-16 11:10:00,158.43,158.51,158.21,158.24,36510.0,157.027,157.1063,156.8089,156.8387,36510.0
2019-05-16 11:15:00,158.25,158.58,158.25,158.4,26069.0,156.8486,157.1757,156.8486,156.9973,26069.0
2019-05-16 11:20:00,158.38,158.58,158.3,158.35,24042.0,156.9774,157.1757,156.8981,156.9477,24042.0
2019-05-16 11:25:00,158.35,158.44,158.08,158.21,36792.0,156.9477,157.0369,156.6801,156.8089,36792.0
2019-05-16 11:30:00,158.19,158.34,158.06,158.3,29630.0,156.7891,156.9378,156.6603,156.8981,29630.0
2019-05-16 11:35:00,158.31,158.66,158.31,158.6,18010.0,156.908,157.2549,156.908,157.1955,18010.0
2019-05-16 11:40:00,158.58,158.88,158.58,158.87,23316.0,157.1757,157.473,157.1757,157.4631,23316.0
2019-05-16 11:45:00,158.92,158.94,158.68,158.78,24064.0,157.5126,157.5325,157.2748,157.3739,24064.0
2019-05-16 11:50:00,158.82,158.98,158.72,158.83,22608.0,157.4135,157.5721,157.3144,157.4234,22608.0
2019-05-16 11:55:00,158.79,159.0,158.78,158.89,44534.0,157.3838,157.5919,157.3739,157.4829,44534.0
2019-05-16 12:00:00,158.91,158.95,158.78,158.95,26446.0,157.5027,157.5424,157.3739,157.5424,26446.0
2019-05-16 12:05:00,158.97,158.99,158.82,158.9,21653.0,157.5622,157.582,157.4135,157.4928,21653.0
2019-05-16 12:10:00,158.9,159.17,158.83,159.05,33828.0,157.4928,157.7604,157.4234,157.6415,33828.0
2019-05-16 12:15:00,159.06,159.42,159.05,159.41,34576.0,157.6514,158.0082,157.6415,157.9983,34576.0
2019-05-16 12:20:00,159.44,159.45,159.19,159.22,30134.0,158.028,158.038,157.7803,157.81,30134.0
2019-05-16 12:25:00,159.22,159.23,158.94,159.02,36883.0,157.81,157.8199,157.5325,157.6118,36883.0
2019-05-16 12:30:00,159.02,159.36,158.99,159.3,33513.0,157.6118,157.9487,157.582,157.8893,33513.0
2019-05-16 12:35:00,159.3,159.3,158.85,158.94,34955.0,157.8893,157.8893,157.4433,157.5325,34955.0
2019-05-16 12:40:00,158.93,158.99,158.71,158.78,24498.0,157.5226,157.582,157.3045,157.3739,24498.0
2019-05-16 12:45:00,158.78,158.95,158.71,158.77,18082.0,157.3739,157.5424,157.3045,157.364,18082.0
2019-05-16 12:50:00,158.72,158.76,158.58,158.73,26829.0,157.3144,157.3541,157.1757,157.3243,26829.0
2019-05-16 12:55:00,158.77,158.92,158.67,158.78,32110.0,157.364,157.5126,157.2649,157.3739,32110.0
2019-05-16 13:00:00,158.79,159.04,158.63,158.65,28561.0,157.3838,157.6316,157.2252,157.245,28561.0
2019-05-16 13:05:00,158.62,158.67,158.44,158.58,30191.0,157.2153,157.2649,157.0369,157.1757,30191.0
2019-05-16 13:10:00,158.56,158.78,158.54,158.68,25571.0,157.1558,157.3739,157.136,157.2748,25571.0
2019-05-16 13:15:00,158.66,158.81,158.64,158.79,29069.0,157.2549,157.4036,157.2351,157.3838,29069.0
2019-05-16 13:20:00,158.8,158.9,158.66,158.69,25284.0,157.3937,157.4928,157.2549,157.2847,25284.0
2019-05-16 13:25:00,158.67,158.86,158.64,158.8,28707.0,157.2649,157.4532,157.2351,157.3937,28707.0
2019-05-16 13:30:00,158.81,158.83,158.72,158.73,19913.0,157.4036,157.4234,157.3144,157.3243,19913.0
2019-05-16 13:35:00,158.73,158.89,158.73,158.86,24041.0,157.3243,157.4829,157.3243,157.4532,24041.0
2019-05-16 13:40:00,158.87,158.95,158.72,158.78,64064.0,157.4631,157.5424,157.3144,157.3739,64064.0
2019-05-16 13:45:00,158.8,158.94,158.67,158.83,28898.0,157.3937,157.5325,157.2649,157.4234,28898.0
2019-05-16 13:50:00,158.8,158.99,158.71,158.95,24501.0,157.3937,157.582,157.3045,157.5424,24501.0
2019-05-16 13:55:00,158.98,159.33,158.89,159.31,30409.0,157.5721,157.919,157.4829,157.8992,30409.0
2019-05-16 14:00:00,159.28,159.28,158.96,159.02,21375.0,157.8695,157.8695,157.5523,157.6118,21375.0
2019-05-16 14:05:00,159.04,159.22,158.85,158.89,27388.0,157.6316,157.81,157.4433,157.4829,27388.0
2019-05-16 14:10:00,158.85,158.85,158.64,158.74,23548.0,157.4433,157.4433,157.2351,157.3342,23548.0
2019-05-16 14:15:00,158.71,158.93,158.69,158.86,15691.0,157.3045,157.5226,157.2847,157.4532,15691.0
2019-05-16 14:20:00,158.88,158.98,158.7,158.96,30441.0,157.473,157.5721,157.2946,157.5523,30441.0
2019-05-16 14:25:00,158.96,159.02,158.85,159.01,25747.0,157.5523,157.6118,157.4433,157.6018,25747.0
2019-05-16 14:30:00,158.98,159.08,158.89,158.98,25094.0,157.5721,157.6712,157.4829,157.5721,25094.0
2019-05-16 14:35:00,158.98,159.2,158.92,159.18,22118.0,157.5721,157.7902,157.5126,157.7703,22118.0
2019-05-16 14:40:00,159.19,159.19,158.89,159.01,27648.0,157.7803,157.7803,157.4829,157.6018,27648.0
2019-05-16 14:45:00,159.02,159.15,158.98,159.05,21837.0,157.6118,157.7406,157.5721,157.6415,21837.0
2019-05-16 14:50:00,159.06,159.15,158.92,158.93,32490.0,157.6514,157.7406,157.5126,157.5226,32490.0
2019-05-16 14:55:00,158.93,158.93,158.63,158.84,56129.0,157.5226,157.5226,157.2252,157.4334,56129.0
2019-05-16 15:00:00,158.82,158.82,158.63,158.71,45846.0,157.4135,157.4135,157.2252,157.3045,45846.0
2019-05-16 15:05:00,158.75,158.78,158.5,158.62,39448.0,157.3442,157.3739,157.0964,157.2153,39448.0
2019-05-16 15:10:00,158.6,158.71,158.56,158.66,18813.0,157.1955,157.3045,157.1558,157.2549,18813.0
2019-05-16 15:15:00,158.64,158.66,158.39,158.55,145344.0,157.2351,157.2549,156.9873,157.1459,145344.0
2019-05-16 15:20:00,158.54,158.64,158.4,158.53,36393.0,157.136,157.2351,156.9973,157.1261,36393.0
2019-05-16 15:25:00,158.56,158.75,158.39,158.74,50776.0,157.1558,157.3442,156.9873,157.3342,50776.0
2019-05-16 15:30:00,158.72,158.73,158.3,158.5,42517.0,157.3144,157.3243,156.8981,157.0964,42517.0
2019-05-16 15:35:00,158.55,158.6,158.45,158.55,33818.0,157.1459,157.1955,157.0468,157.1459,33818.0
2019-05-16 15:40:00,158.55,158.59,158.32,158.34,43399.0,157.1459,157.1856,156.918,156.9378,43399.0
2019-05-16 15:45:00,158.32,158.55,158.26,158.5,55456.0,156.918,157.1459,156.8585,157.0964,55456.0
2019-05-16 15:50:00,158.53,158.55,158.22,158.51,90706.0,157.1261,157.1459,156.8188,157.1063,90706.0
2019-05-16 15:55:00,158.5,158.55,158.31,158.52,221895.0,157.0964,157.1459,156.908,157.1162,221895.0
2019-05-17 09:30:00,156.18,156.78,155.65,155.65,231267.0,154.7969,155.3916,154.2716,154.2716,231267.0
2019-05-17 09:35:00,155.64,156.03,155.62,155.94,93437.0,154.2617,154.6482,154.2419,154.559,93437.0
2019-05-17 09:40:00,155.88,156.25,155.7,155.91,88769.0,154.4996,154.8663,154.3212,154.5293,88769.0
2019-05-17 09:45:00,155.91,156.4,155.84,155.91,132391.0,154.5293,155.015,154.4599,154.5293,132391.0
2019-05-17 09:50:00,155.87,155.93,155.12,155.41,70299.0,154.4897,154.5491,153.7463,154.0337,70299.0
2019-05-17 09:55:00,155.41,155.95,155.35,155.83,58803.0,154.0337,154.5689,153.9743,154.45,58803.0
2019-05-17 10:00:00,155.86,156.07,155.48,155.55,66429.0,154.4797,154.6879,154.1031,154.1725,66429.0
2019-05-17 10:05:00,155.52,155.74,155.43,155.46,16863.0,154.1428,154.3608,154.0536,154.0833,16863.0
2019-05-17 10:10:00,155.46,155.56,154.87,155.01,60208.0,154.0833,154.1824,153.4985,153.6373,60208.0
2019-05-17 10:15:00,154.96,155.6,154.82,155.14,45770.0,153.5877,154.222,153.449,153.7661,45770.0
2019-05-17 10:20:00,155.15,155.85,155.13,155.75,54902.0,153.776,154.4698,153.7562,154.3707,54902.0
2019-05-17 10:25:00,155.78,156.09,155.7,156.04,118942.0,154.4005,154.7077,154.3212,154.6582,118942.0
2019-05-17 10:30:00,156.01,156.12,155.81,155.9,39296.0,154.6284,154.7374,154.4302,154.5194,39296.0
2019-05-17 10:35:00,155.89,156.0,155.57,155.65,20524.0,154.5095,154.6185,154.1923,154.2716,20524.0
2019-05-17 10:40:00,155.75,156.13,155.71,155.99,27872.0,154.3707,154.7474,154.3311,154.6086,27872.0
2019-05-17 10:45:00,156.02,156.12,155.85,156.07,32831.0,154.6383,154.7374,154.4698,154.6879,32831.0
2019-05-17 10:50:00,156.07,156.93,156.03,156.92,34071.0,154.6879,155.5403,154.6482,155.5304,34071.0
2019-05-17 10:55:00,156.91,157.16,156.81,157.0,43906.0,155.5204,155.7682,155.4213,155.6096,43906.0
2019-05-17 11:00:00,156.99,157.1,156.84,156.84,39832.0,155.5997,155.7088,155.4511,155.4511,39832.0
2019-05-17 11:05:00,156.85,157.01,156.67,156.73,44693.0,155.461,155.6196,155.2826,155.342,44693.0
2019-05-17 11:10:00,156.75,157.0,156.7,156.86,48640.0,155.3619,155.6096,155.3123,155.4709,48640.0
2019-05-17 11:15:00,156.83,156.92,156.25,156.38,36010.0,155.4412,155.5304,154.8663,154.9951,36010.0
2019-05-17 11:20:00,156.43,156.5,156.33,156.37,20149.0,155.0447,155.1141,154.9456,154.9852,20149.0
2019-05-17 11:25:00,156.36,156.46,156.15,156.24,25222.0,154.9753,155.0744,154.7672,154.8564,25222.0
2019-05-17 11:30:00,156.25,156.28,155.8,155.84,32979.0,154.8663,154.896,154.4203,154.4599,32979.0
2019-05-17 11:35:00,155.89,155.91,155.76,155.81,37901.0,154.5095,154.5293,154.3806,154.4302,37901.0
2019-05-17 11:40:00,155.79,155.79,155.38,155.5,38653.0,154.4104,154.4104,154.004,154.1229,38653.0
2019-05-17 11:45:00,155.47,155.63,155.41,155.44,19177.0,154.0932,154.2518,154.0337,154.0635,19177.0
2019-05-17 11:50:00,155.43,155.6,155.13,155.53,18466.0,154.0536,154.222,153.7562,154.1527,18466.0
2019-05-17 11:55:00,155.6,155.6,155.33,155.43,18109.0,154.222,154.222,153.9544,154.0536,18109.0
2019-05-17 12:00:00,155.41,155.47,155.2,155.29,25868.0,154.0337,154.0932,153.8256,153.9148,25868.0
2019-05-17 12:05:00,155.26,155.27,154.96,155.11,30584.0,153.8851,153.895,153.5877,153.7364,30584.0
2019-05-17 12:10:00,155.11,155.16,154.95,154.98,32437.0,153.7364,153.7859,153.5778,153.6075,32437.0
2019-05-17 12:15:00,154.99,155.32,154.95,155.2,19553.0,153.6174,153.9445,153.5778,153.8256,19553.0
2019-05-17 12:20:00,155.21,155.28,155.04,155.04,17126.0,153.8355,153.9049,153.667,153.667,17126.0
2019-05-17 12:25:00,155.01,155.31,155.0,155.15,68330.0,153.6373,153.9346,153.6274,153.776,68330.0
2019-05-17 12:30:00,155.14,155.23,154.92,155.0,33506.0,153.7661,153.8553,153.5481,153.6274,33506.0
2019-05-17 12:35:00,155.03,155.13,154.9,155.03,21793.0,153.6571,153.7562,153.5282,153.6571,21793.0
2019-05-17 12:40:00,155.05,155.35,155.0,155.3,25024.0,153.6769,153.9743,153.6274,153.9247,25024.0
2019-05-17 12:45:00,155.32,155.4,155.14,155.25,32707.0,153.9445,154.0238,153.7661,153.8751,32707.0
2019-05-17 12:50:00,155.26,155.28,155.06,155.26,26660.0,153.8851,153.9049,153.6868,153.8851,26660.0
2019-05-17 12:55:00,155.24,155.24,155.07,155.18,21717.0,153.8652,153.8652,153.6967,153.8058,21717.0
2019-05-17 13:00:00,155.18,155.32,155.09,155.14,22264.0,153.8058,153.9445,153.7166,153.7661,22264.0
2019-05-17 13:05:00,155.13,155.22,155.07,155.17,23227.0,153.7562,153.8454,153.6967,153.7959,23227.0
2019-05-17 13:10:00,155.17,155.26,155.1,155.17,19116.0,153.7959,153.8851,153.7265,153.7959,19116.0
2019-05-17 13:15:00,155.16,155.42,155.13,155.34,26185.0,153.7859,154.0436,153.7562,153.9643,26185.0
2019-05-17 13:20:00,155.34,155.5,155.22,155.22,27629.0,153.9643,154.1229,153.8454,153.8454,27629.0
2019-05-17 13:25:00,155.23,155.3,154.89,154.89,26410.0,153.8553,153.9247,153.5183,153.5183,26410.0
2019-05-17 13:30:00,154.91,155.03,154.82,155.01,19862.0,153.5382,153.6571,153.449,153.6373,19862.0
2019-05-17 13:35:00,155.01,155.18,155.0,155.04,20555.0,153.6373,153.8058,153.6274,153.667,20555.0
2019-05-17 13:40:00,155.04,155.16,154.88,154.98,21334.0,153.667,153.7859,153.5084,153.6075,21334.0
2019-05-17 13:45:00,155.01,155.14,154.9,155.07,16423.0,153.6373,153.7661,153.5282,153.6967,16423.0
2019-05-17 13:50:00,155.07,155.1,154.99,155.07,13877.0,153.6967,153.7265,153.6174,153.6967,13877.0
2019-05-17 13:55:00,155.04,155.17,155.03,155.16,13914.0,153.667,153.7959,153.6571,153.7859,13914.0
2019-05-17 14:00:00,155.14,155.38,155.11,155.15,23225.0,153.7661,154.004,153.7364,153.776,23225.0
2019-05-17 14:05:00,155.15,155.16,154.95,154.97,37463.0,153.776,153.7859,153.5778,153.5976,37463.0
2019-05-17 14:10:00,154.99,155.02,154.85,154.96,21260.0,153.6174,153.6472,153.4787,153.5877,21260.0
2019-05-17 14:15:00,154.95,154.97,154.81,154.94,20589.0,153.5778,153.5976,153.439,153.5679,20589.0
2019-05-17 14:20:00,154.95,155.15,154.86,155.09,17574.0,153.5778,153.776,153.4886,153.7166,17574.0
2019-05-17 14:25:00,155.08,155.25,155.01,155.21,30976.0,153.7067,153.8751,153.6373,153.8355,30976.0
2019-05-17 14:30:00,155.22,155.24,155.06,155.1,31353.0,153.8454,153.8652,153.6868,153.7265,31353.0
2019-05-17 14:35:00,155.11,155.26,155.05,155.18,29500.0,153.7364,153.8851,153.6769,153.8058,29500.0
2019-05-17 14:40:00,155.18,155.27,155.07,155.27,27573.0,153.8058,153.895,153.6967,153.895,27573.0
2019-05-17 14:45:00,155.26,155.3,155.14,155.3,23034.0,153.8851,153.9247,153.7661,153.9247,23034.0
2019-05-17 14:50:00,155.31,155.54,155.3,155.39,31852.0,153.9346,154.1626,153.9247,154.0139,31852.0
2019-05-17 14:55:00,155.41,155.62,155.38,155.55,24986.0,154.0337,154.2419,154.004,154.1725,24986.0
2019-05-17 15:00:00,155.53,155.55,154.77,154.82,51142.0,154.1527,154.1725,153.3994,153.449,51142.0
2019-05-17 15:05:00,154.79,154.83,154.35,154.35,56693.0,153.4192,153.4589,152.9831,152.9831,56693.0
2019-05-17 15:10:00,154.36,154.41,154.16,154.31,58640.0,152.993,153.0426,152.7948,152.9435,58640.0
2019-05-17 15:15:00,154.25,154.45,153.94,154.44,77172.0,152.884,153.0822,152.5767,153.0723,77172.0
2019-05-17 15:20:00,154.39,154.61,154.25,154.51,57009.0,153.0228,153.2408,152.884,153.1417,57009.0
2019-05-17 15:25:00,154.52,154.74,153.17,154.66,90949.0,153.1516,153.3697,151.8136,153.2904,90949.0
2019-05-17 15:30:00,154.63,154.63,154.2,154.4,68598.0,153.2606,153.2606,152.8344,153.0327,68598.0
2019-05-17 15:35:00,154.41,154.56,154.23,154.27,59795.0,153.0426,153.1913,152.8642,152.9038,59795.0
2019-05-17 15:40:00,154.27,154.58,154.07,154.44,89922.0,152.9038,153.2111,152.7056,153.0723,89922.0
2019-05-17 15:45:00,154.45,154.52,154.11,154.32,120859.0,153.0822,153.1516,152.7452,152.9534,120859.0
2019-05-17 15:50:00,154.32,154.71,154.24,154.5,126172.0,152.9534,153.3399,152.8741,153.1318,126172.0
2019-05-17 15:55:00,154.5,154.84,154.46,154.53,277363.0,153.1318,153.4688,153.0921,153.1615,277363.0
2019-05-20 09:30:00,152.47,152.85,152.32,152.37,166750.0,151.1198,151.4964,150.9711,151.0207,166750.0
2019-05-20 09:35:00,152.32,152.4,151.7,151.96,159444.0,150.9711,151.0504,150.3566,150.6143,159444.0
2019-05-20 09:40:00,151.95,152.46,151.72,152.14,152487.0,150.6044,151.1099,150.3764,150.7927,152487.0
2019-05-20 09:45:00,152.17,153.49,152.15,152.78,135136.0,150.8224,152.1307,150.8026,151.427,135136.0
2019-05-20 09:50:00,152.72,153.1,152.3,153.1,101039.0,151.3676,151.7442,150.9513,151.7442,101039.0
2019-05-20 09:55:00,153.15,154.17,153.15,154.15,71904.0,151.7937,152.8047,151.7937,152.7849,71904.0
2019-05-20 10:00:00,154.01,154.04,153.36,153.65,76955.0,152.6461,152.6759,152.0019,152.2893,76955.0
2019-05-20 10:05:00,153.57,153.99,153.32,153.69,57719.0,152.21,152.6263,151.9622,152.329,57719.0
2019-05-20 10:10:00,153.66,153.88,153.32,153.64,58313.0,152.2992,152.5173,151.9622,152.2794,58313.0
2019-05-20 10:15:00,153.54,153.74,153.39,153.63,27027.0,152.1803,152.3785,152.0316,152.2695,27027.0
2019-05-20 10:20:00,153.6,154.14,153.55,154.06,63670.0,152.2398,152.775,152.1902,152.6957,63670.0
2019-05-20 10:25:00,154.12,154.5,154.08,154.17,29708.0,152.7552,153.1318,152.7155,152.8047,29708.0
2019-05-20 10:30:00,154.14,154.36,153.87,154.29,53395.0,152.775,152.993,152.5074,152.9236,53395.0
2019-05-20 10:35:00,154.36,154.52,154.17,154.25,30084.0,152.993,153.1516,152.8047,152.884,30084.0
2019-05-20 10:40:00,154.28,154.53,154.17,154.17,31005.0,152.9137,153.1615,152.8047,152.8047,31005.0
2019-05-20 10:45:00,154.24,154.39,153.97,153.97,145419.0,152.8741,153.0228,152.6065,152.6065,145419.0
2019-05-20 10:50:00,154.02,154.79,153.86,154.75,78084.0,152.656,153.4192,152.4975,153.3796,78084.0
2019-05-20 10:55:00,154.76,155.67,154.73,155.6,112739.0,153.3895,154.2914,153.3598,154.222,112739.0
2019-05-20 11:00:00,155.62,155.84,155.1,155.54,79646.0,154.2419,154.4599,153.7265,154.1626,79646.0
2019-05-20 11:05:00,155.49,155.59,155.25,155.34,30492.0,154.113,154.2121,153.8751,153.9643,30492.0
2019-05-20 11:10:00,155.25,155.66,155.21,155.34,25622.0,153.8751,154.2815,153.8355,153.9643,25622.0
2019-05-20 11:15:00,155.34,155.54,155.26,155.45,40837.0,153.9643,154.1626,153.8851,154.0734,40837.0
2019-05-20 11:20:00,155.42,155.56,155.26,155.44,25960.0,154.0436,154.1824,153.8851,154.0635,25960.0
2019-05-20 11:25:00,155.37,155.57,155.19,155.5,28580.0,153.9941,154.1923,153.8157,154.1229,28580.0
2019-05-20 11:30:00,155.5,155.75,155.37,155.58,23560.0,154.1229,154.3707,153.9941,154.2022,23560.0
2019-05-20 11:35:00,155.61,155.61,154.99,155.34,38123.0,154.232,154.232,153.6174,153.9643,38123.0
2019-05-20 11:40:00,155.26,155.51,155.16,155.37,26838.0,153.8851,154.1328,153.7859,153.9941,26838.0
2019-05-20 11:45:00,155.42,155.66,155.36,155.38,32922.0,154.0436,154.2815,153.9842,154.004,32922.0
2019-05-20 11:50:00,155.36,155.47,155.22,155.38,61958.0,153.9842,154.0932,153.8454,154.004,61958.0
2019-05-20 11:55:00,155.38,155.44,155.2,155.39,13754.0,154.004,154.0635,153.8256,154.0139,13754.0
2019-05-20 12:00:00,155.43,155.52,155.21,155.52,23310.0,154.0536,154.1428,153.8355,154.1428,23310.0
2019-05-20 12:05:00,155.51,155.69,155.48,155.5,13727.0,154.1328,154.3112,154.1031,154.1229,13727.0
2019-05-20 12:10:00,155.56,155.81,155.53,155.8,32576.0,154.1824,154.4302,154.1527,154.4203,32576.0
2019-05-20 12:15:00,155.8,156.07,155.78,155.84,40257.0,154.4203,154.6879,154.4005,154.4599,40257.0
2019-05-20 12:20:00,155.78,156.01,155.72,155.89,35182.0,154.4005,154.6284,154.341,154.5095,35182.0
2019-05-20 12:25:00,155.9,156.04,155.64,155.75,20032.0,154.5194,154.6582,154.2617,154.3707,20032.0
2019-05-20 12:30:00,155.74,155.74,155.27,155.43,33326.0,154.3608,154.3608,153.895,154.0536,33326.0
2019-05-20 12:35:00,155.42,155.78,155.42,155.76,9659.0,154.0436,154.4005,154.0436,154.3806,9659.0
2019-05-20 12:40:00,155.76,155.77,155.52,155.55,13808.0,154.3806,154.3905,154.1428,154.1725,13808.0
2019-05-20 12:45:00,155.5,155.69,155.44,155.46,14052.0,154.1229,154.3112,154.0635,154.0833,14052.0
2019-05-20 12:50:00,155.46,155.9,155.38,155.42,39338.0,154.0833,154.5194,154.004,154.0436,39338.0
2019-05-20 12:55:00,155.45,155.5,155.23,155.26,14529.0,154.0734,154.1229,153.8553,153.8851,14529.0
2019-05-20 13:00:00,155.21,155.93,155.17,155.5,61992.0,153.8355,154.5491,153.7959,154.1229,61992.0
2019-05-20 13:05:00,155.53,155.72,155.47,155.56,15957.0,154.1527,154.341,154.0932,154.1824,15957.0
2019-05-20 13:10:00,155.61,155.81,155.59,155.72,16354.0,154.232,154.4302,154.2121,154.341,16354.0
2019-05-20 13:15:00,155.75,155.78,155.6,155.61,11088.0,154.3707,154.4005,154.222,154.232,11088.0
2019-05-20 13:20:00,155.65,155.74,155.51,155.64,11913.0,154.2716,154.3608,154.1328,154.2617,11913.0
2019-05-20 13:25:00,155.62,155.83,155.51,155.77,20563.0,154.2419,154.45,154.1328,154.3905,20563.0
2019-05-20 13:30:00,155.76,156.09,155.68,155.76,44056.0,154.3806,154.7077,154.3013,154.3806,44056.0
2019-05-20 13:35:00,155.76,155.96,155.72,155.9,15801.0,154.3806,154.5789,154.341,154.5194,15801.0
2019-05-20 13:40:00,155.89,155.92,155.78,155.79,17805.0,154.5095,154.5392,154.4005,154.4104,17805.0
2019-05-20 13:45:00,155.81,155.88,155.62,155.81,17288.0,154.4302,154.4996,154.2419,154.4302,17288.0
2019-05-20 13:50:00,155.83,155.87,155.49,155.49,18695.0,154.45,154.4897,154.113,154.113,18695.0
2019-05-20 13:55:00,155.5,155.57,155.3,155.57,14624.0,154.1229,154.1923,153.9247,154.1923,14624.0
2019-05-20 14:00:00,155.51,155.55,155.21,155.23,22725.0,154.1328,154.1725,153.8355,153.8553,22725.0
2019-05-20 14:05:00,155.26,155.5,155.21,155.3,16744.0,153.8851,154.1229,153.8355,153.9247,16744.0
2019-05-20 14:10:00,155.32,155.46,155.28,155.31,23956.0,153.9445,154.0833,153.9049,153.9346,23956.0
2019-05-20 14:15:00,155.28,155.41,155.2,155.29,10865.0,153.9049,154.0337,153.8256,153.9148,10865.0
2019-05-20 14:20:00,155.3,155.43,155.14,155.14,10685.0,153.9247,154.0536,153.7661,153.7661,10685.0
2019-05-20 14:25:00,155.17,155.55,155.15,155.25,48815.0,153.7959,154.1725,153.776,153.8751,48815.0
2019-05-20 14:30:00,155.27,155.41,155.21,155.28,56625.0,153.895,154.0337,153.8355,153.9049,56625.0
2019-05-20 14:35:00,155.29,155.3,154.99,155.05,31227.0,153.9148,153.9247,153.6174,153.6769,31227.0
2019-05-20 14:40:00,155.03,155.29,155.01,155.21,22954.0,153.6571,153.9148,153.6373,153.8355,22954.0
2019-05-20 14:45:00,155.17,155.17,154.75,154.77,26576.0,153.7959,153.7959,153.3796,153.3994,26576.0
2019-05-20 14:50:00,154.78,154.98,154.76,154.83,23211.0,153.4093,153.6075,153.3895,153.4589,23211.0
2019-05-20 14:55:00,154.79,155.15,154.79,155.09,51001.0,153.4192,153.776,153.4192,153.7166,51001.0
2019-05-20 15:00:00,155.08,155.14,154.87,154.91,23471.0,153.7067,153.7661,153.4985,153.5382,23471.0
2019-05-20 15:05:00,154.91,154.97,154.76,154.81,27899.0,153.5382,153.5976,153.3895,153.439,27899.0
2019-05-20 15:10:00,154.83,154.86,154.56,154.73,32275.0,153.4589,153.4886,153.1913,153.3598,32275.0
2019-05-20 15:15:00,154.76,155.2,154.73,155.17,31317.0,153.3895,153.8256,153.3598,153.7959,31317.0
2019-05-20 15:20:00,155.19,155.49,155.13,155.23,35957.0,153.8157,154.113,153.7562,153.8553,35957.0
2019-05-20 15:25:00,155.24,155.45,155.14,155.43,19601.0,153.8652,154.0734,153.7661,154.0536,19601.0
2019-05-20 15:30:00,155.44,155.64,155.37,155.56,35149.0,154.0635,154.2617,153.9941,154.1824,35149.0
2019-05-20 15:35:00,155.56,155.94,155.55,155.78,38761.0,154.1824,154.559,154.1725,154.4005,38761.0
2019-05-20 15:40:00,155.8,155.86,155.7,155.75,39113.0,154.4203,154.4797,154.3212,154.3707,39113.0
2019-05-20 15:45:00,155.76,155.94,155.72,155.79,97029.0,154.3806,154.559,154.341,154.4104,97029.0
2019-05-20 15:50:00,155.83,155.9,155.59,155.88,65924.0,154.45,154.5194,154.2121,154.4996,65924.0
2019-05-20 15:55:00,155.86,156.04,155.75,155.89,202564.0,154.4797,154.6582,154.3707,154.5095,202564.0
2019-05-21 09:30:00,157.36,157.69,156.79,157.56,137930.0,155.9665,156.2935,155.4015,156.1647,137930.0
2019-05-21 09:35:00,157.57,157.84,156.55,156.59,96060.0,156.1746,156.4422,155.1636,155.2033,96060.0
2019-05-21 09:40:00,156.6,157.06,156.56,156.83,59237.0,155.2132,155.6691,155.1735,155.4412,59237.0
2019-05-21 09:45:00,156.79,157.1,156.37,157.0,51474.0,155.4015,155.7088,154.9852,155.6096,51474.0
2019-05-21 09:50:00,157.05,157.12,156.51,156.52,31872.0,155.6592,155.7286,155.124,155.1339,31872.0
2019-05-21 09:55:00,156.59,156.69,155.92,156.14,59845.0,155.2033,155.3024,154.5392,154.7573,59845.0
2019-05-21 10:00:00,156.08,156.71,156.0,156.48,38906.0,154.6978,155.3222,154.6185,155.0943,38906.0
2019-05-21 10:05:00,156.53,156.89,156.47,156.73,41756.0,155.1438,155.5006,155.0843,155.342,41756.0
2019-05-21 10:10:00,156.76,156.91,155.94,156.1,56262.0,155.3718,155.5204,154.559,154.7176,56262.0
2019-05-21 10:15:00,156.06,156.45,156.04,156.26,40376.0,154.678,155.0645,154.6582,154.8762,40376.0
2019-05-21 10:20:00,156.31,156.4,156.12,156.14,31512.0,154.9258,155.015,154.7374,154.7573,31512.0
2019-05-21 10:25:00,156.16,156.31,155.98,156.13,15785.0,154.7771,154.9258,154.5987,154.7474,15785.0
2019-05-21 10:30:00,156.18,156.45,155.91,156.35,23068.0,154.7969,155.0645,154.5293,154.9654,23068.0
2019-05-21 10:35:00,156.33,156.33,155.93,156.08,16424.0,154.9456,154.9456,154.5491,154.6978,16424.0
2019-05-21 10:40:00,156.1,156.31,155.85,156.31,25230.0,154.7176,154.9258,154.4698,154.9258,25230.0
2019-05-21 10:45:00,156.27,156.42,156.17,156.18,30776.0,154.8861,155.0348,154.787,154.7969,30776.0
2019-05-21 10:50:00,156.21,156.55,156.08,156.53,23943.0,154.8266,155.1636,154.6978,155.1438,23943.0
2019-05-21 10:55:00,156.55,156.67,156.37,156.43,26606.0,155.1636,155.2826,154.9852,155.0447,26606.0
2019-05-21 11:00:00,156.42,156.58,156.34,156.35,23267.0,155.0348,155.1934,154.9555,154.9654,23267.0
2019-05-21 11:05:00,156.34,156.58,156.33,156.44,17604.0,154.9555,155.1934,154.9456,155.0546,17604.0
2019-05-21 11:10:00,156.47,156.6,156.14,156.21,27038.0,155.0843,155.2132,154.7573,154.8266,27038.0
2019-05-21 11:15:00,156.22,156.4,156.1,156.13,31009.0,154.8366,155.015,154.7176,154.7474,31009.0
2019-05-21 11:20:00,156.16,156.23,155.84,156.18,41817.0,154.7771,154.8465,154.4599,154.7969,41817.0
2019-05-21 11:25:00,156.17,156.28,156.04,156.12,26287.0,154.787,154.896,154.6582,154.7374,26287.0
2019-05-21 11:30:00,156.14,156.17,155.84,155.9,41258.0,154.7573,154.787,154.4599,154.5194,41258.0
2019-05-21 11:35:00,155.88,156.22,155.83,156.2,21407.0,154.4996,154.8366,154.45,154.8167,21407.0
2019-05-21 11:40:00,156.17,156.18,155.99,156.12,13628.0,154.787,154.7969,154.6086,154.7374,13628.0
2019-05-21 11:45:00,156.15,156.22,155.92,155.95,23588.0,154.7672,154.8366,154.5392,154.5689,23588.0
2019-05-21 11:50:00,155.97,156.01,155.65,155.65,65994.0,154.5888,154.6284,154.2716,154.2716,65994.0
2019-05-21 11:55:00,155.65,155.67,155.38,155.48,55207.0,154.2716,154.2914,154.004,154.1031,55207.0
2019-05-21 12:00:00,155.51,155.78,155.42,155.49,48601.0,154.1328,154.4005,154.0436,154.113,48601.0
2019-05-21 12:05:00,155.48,155.58,155.46,155.48,29946.0,154.1031,154.2022,154.0833,154.1031,29946.0
2019-05-21 12:10:00,155.49,155.58,155.47,155.55,33402.0,154.113,154.2022,154.0932,154.1725,33402.0
2019-05-21 12:15:00,155.55,155.58,155.49,155.51,22378.0,154.1725,154.2022,154.113,154.1328,22378.0
2019-05-21 12:20:00,155.52,155.55,155.38,155.45,18029.0,154.1428,154.1725,154.004,154.0734,18029.0
2019-05-21 12:25:00,155.44,155.53,155.42,155.48,21073.0,154.0635,154.1527,154.0436,154.1031,21073.0
2019-05-21 12:30:00,155.5,155.63,155.44,155.55,15223.0,154.1229,154.2518,154.0635,154.1725,15223.0
2019-05-21 12:35:00,155.57,155.57,155.42,155.44,12702.0,154.1923,154.1923,154.0436,154.0635,12702.0
2019-05-21 12:40:00,155.47,155.61,155.42,155.57,57617.0,154.0932,154.232,154.0436,154.1923,57617.0
2019-05-21 12:45:00,155.55,155.62,155.41,155.59,14649.0,154.1725,154.2419,154.0337,154.2121,14649.0
2019-05-21 12:50:00,155.6,155.63,155.51,155.61,22806.0,154.222,154.2518,154.1328,154.232,22806.0
2019-05-21 12:55:00,155.59,155.74,155.55,155.74,11901.0,154.2121,154.3608,154.1725,154.3608,11901.0
2019-05-21 13:00:00,155.76,155.81,155.66,155.71,23497.0,154.3806,154.4302,154.2815,154.3311,23497.0
2019-05-21 13:05:00,155.7,155.7,155.53,155.55,19343.0,154.3212,154.3212,154.1527,154.1725,19343.0
2019-05-21 13:10:00,155.55,155.79,155.53,155.78,11918.0,154.1725,154.4104,154.1527,154.4005,11918.0
2019-05-21 13:15:00,155.78,155.78,155.63,155.7,9214.0,154.4005,154.4005,154.2518,154.3212,9214.0
2019-05-21 13:20:00,155.72,155.79,155.67,155.72,10040.0,154.341,154.4104,154.2914,154.341,10040.0
2019-05-21 13:25:00,155.73,155.73,155.18,155.34,42867.0,154.3509,154.3509,153.8058,153.9643,42867.0
2019-05-21 13:30:00,155.3,155.5,155.22,155.3,18884.0,153.9247,154.1229,153.8454,153.9247,18884.0
2019-05-21 13:35:00,155.35,155.54,155.34,155.5,12265.0,153.9743,154.1626,153.9643,154.1229,12265.0
2019-05-21 13:40:00,155.5,155.56,155.35,155.53,20210.0,154.1229,154.1824,153.9743,154.1527,20210.0
2019-05-21 13:45:00,155.52,155.56,155.4,155.41,12223.0,154.1428,154.1824,154.0238,154.0337,12223.0
2019-05-21 13:50:00,155.45,155.58,155.43,155.5,15618.0,154.0734,154.2022,154.0536,154.1229,15618.0
2019-05-21 13:55:00,155.5,155.59,155.48,155.53,24279.0,154.1229,154.2121,154.1031,154.1527,24279.0
2019-05-21 14:00:00,155.51,155.6,155.47,155.6,10469.0,154.1328,154.222,154.0932,154.222,10469.0
2019-05-21 14:05:00,155.64,155.92,155.62,155.84,14238.0,154.2617,154.5392,154.2419,154.4599,14238.0
2019-05-21 14:10:00,155.88,155.97,155.8,155.8,18050.0,154.4996,154.5888,154.4203,154.4203,18050.0
2019-05-21 14:15:00,155.81,155.93,155.81,155.91,15029.0,154.4302,154.5491,154.4302,154.5293,15029.0
2019-05-21 14:20:00,155.92,156.03,155.84,156.0,17419.0,154.5392,154.6482,154.4599,154.6185,17419.0
2019-05-21 14:25:00,155.97,156.13,155.95,156.08,23863.0,154.5888,154.7474,154.5689,154.6978,23863.0
2019-05-21 14:30:00,156.1,156.14,156.03,156.07,12160.0,154.7176,154.7573,154.6482,154.6879,12160.0
2019-05-21 14:35:00,156.07,156.09,155.97,156.02,11945.0,154.6879,154.7077,154.5888,154.6383,11945.0
2019-05-21 14:40:00,156.01,156.17,155.98,156.17,15714.0,154.6284,154.787,154.5987,154.787,15714.0
2019-05-21 14:45:00,156.16,156.2,156.09,156.1,12579.0,154.7771,154.8167,154.7077,154.7176,12579.0
2019-05-21 14:50:00,156.12,156.14,155.91,155.92,14578.0,154.7374,154.7573,154.5293,154.5392,14578.0
2019-05-21 14:55:00,155.94,156.03,155.94,155.95,14800.0,154.559,154.6482,154.559,154.5689,14800.0
2019-05-21 15:00:00,155.92,155.99,155.86,155.94,25423.0,154.5392,154.6086,154.4797,154.559,25423.0
2019-05-21 15:05:00,155.93,156.04,155.93,155.99,16140.0,154.5491,154.6582,154.5491,154.6086,16140.0
2019-05-21 15:10:00,156.0,156.03,155.9,155.97,15199.0,154.6185,154.6482,154.5194,154.5888,15199.0
2019-05-21 15:15:00,155.98,156.0,155.78,155.84,18725.0,154.5987,154.6185,154.4005,154.4599,18725.0
2019-05-21 15:20:00,155.86,155.92,155.77,155.88,13187.0,154.4797,154.5392,154.3905,154.4996,13187.0
2019-05-21 15:25:00,155.89,155.99,155.85,155.94,18420.0,154.5095,154.6086,154.4698,154.559,18420.0
2019-05-21 15:30:00,155.94,156.15,155.94,156.06,31561.0,154.559,154.7672,154.559,154.678,31561.0
2019-05-21 15:35:00,156.06,156.15,155.99,155.99,48983.0,154.678,154.7672,154.6086,154.6086,48983.0
2019-05-21 15:40:00,155.99,156.02,155.68,155.74,47858.0,154.6086,154.6383,154.3013,154.3608,47858.0
2019-05-21 15:45:00,155.72,155.86,155.64,155.81,36869.0,154.341,154.4797,154.2617,154.4302,36869.0
2019-05-21 15:50:00,155.82,155.85,155.61,155.68,64279.0,154.4401,154.4698,154.232,154.3013,64279.0
2019-05-21 15:55:00,155.67,155.91,155.6,155.79,172622.0,154.2914,154.5293,154.222,154.4104,172622.0
2019-05-22 09:30:00,155.87,156.68,155.84,156.43,108757.0,154.4897,155.2925,154.4599,155.0447,108757.0
2019-05-22 09:35:00,156.49,156.75,156.22,156.72,53659.0,155.1042,155.3619,154.8366,155.3321,53659.0
2019-05-22 09:40:00,156.74,157.08,156.65,156.94,47758.0,155.352,155.6889,155.2627,155.5502,47758.0
2019-05-22 09:45:00,156.99,157.25,156.85,157.07,38233.0,155.5997,155.8574,155.461,155.679,38233.0
2019-05-22 09:50:00,157.0,157.25,156.78,157.22,32252.0,155.6096,155.8574,155.3916,155.8277,32252.0
2019-05-22 09:55:00,157.22,157.33,157.07,157.19,56203.0,155.8277,155.9367,155.679,155.798,56203.0
2019-05-22 10:00:00,157.15,157.22,157.03,157.12,31474.0,155.7583,155.8277,155.6394,155.7286,31474.0
2019-05-22 10:05:00,157.14,157.37,157.01,157.26,27318.0,155.7484,155.9764,155.6196,155.8673,27318.0
2019-05-22 10:10:00,157.27,157.3,157.06,157.22,38146.0,155.8773,155.907,155.6691,155.8277,38146.0
2019-05-22 10:15:00,157.19,157.75,157.19,157.56,60446.0,155.798,156.353,155.798,156.1647,60446.0
2019-05-22 10:20:00,157.51,157.85,157.45,157.68,37606.0,156.1151,156.4521,156.0557,156.2836,37606.0
2019-05-22 10:25:00,157.63,157.82,157.3,157.3,34453.0,156.2341,156.4224,155.907,155.907,34453.0
2019-05-22 10:30:00,157.27,157.55,157.03,157.21,17794.0,155.8773,156.1548,155.6394,155.8178,17794.0
2019-05-22 10:35:00,157.22,157.28,157.06,157.2,15805.0,155.8277,155.8872,155.6691,155.8079,15805.0
2019-05-22 10:40:00,157.2,157.26,157.03,157.15,36245.0,155.8079,155.8673,155.6394,155.7583,36245.0
2019-05-22 10:45:00,157.21,157.44,157.21,157.42,14706.0,155.8178,156.0458,155.8178,156.0259,14706.0
2019-05-22 10:50:00,157.42,157.58,157.31,157.33,28313.0,156.0259,156.1845,155.9169,155.9367,28313.0
2019-05-22 10:55:00,157.33,157.35,156.97,157.05,62635.0,155.9367,155.9565,155.5799,155.6592,62635.0
2019-05-22 11:00:00,157.02,157.04,156.63,156.72,23047.0,155.6295,155.6493,155.2429,155.3321,23047.0
2019-05-22 11:05:00,156.72,157.01,156.7,156.92,13180.0,155.3321,155.6196,155.3123,155.5304,13180.0
2019-05-22 11:10:00,156.94,157.19,156.88,157.19,9301.0,155.5502,155.798,155.4907,155.798,9301.0
2019-05-22 11:15:00,157.2,157.37,157.18,157.3,25005.0,155.8079,155.9764,155.7881,155.907,25005.0
2019-05-22 11:20:00,157.33,157.4,157.1,157.1,23354.0,155.9367,156.0061,155.7088,155.7088,23354.0
2019-05-22 11:25:00,157.16,157.38,157.13,157.37,14541.0,155.7682,155.9863,155.7385,155.9764,14541.0
2019-05-22 11:30:00,157.41,157.49,157.32,157.37,24377.0,156.016,156.0953,155.9268,155.9764,24377.0
2019-05-22 11:35:00,157.4,157.41,157.18,157.18,31411.0,156.0061,156.016,155.7881,155.7881,31411.0
2019-05-22 11:40:00,157.18,157.36,157.11,157.23,26406.0,155.7881,155.9665,155.7187,155.8376,26406.0
2019-05-22 11:45:00,157.25,157.37,157.08,157.18,12948.0,155.8574,155.9764,155.6889,155.7881,12948.0
2019-05-22 11:50:00,157.2,157.35,157.1,157.18,18493.0,155.8079,155.9565,155.7088,155.7881,18493.0
2019-05-22 11:55:00,157.17,157.35,157.17,157.28,16879.0,155.7781,155.9565,155.7781,155.8872,16879.0
2019-05-22 12:00:00,157.3,157.37,157.18,157.25,18024.0,155.907,155.9764,155.7881,155.8574,18024.0
2019-05-22 12:05:00,157.2,157.28,157.11,157.21,11105.0,155.8079,155.8872,155.7187,155.8178,11105.0
2019-05-22 12:10:00,157.2,157.3,157.03,157.11,20749.0,155.8079,155.907,155.6394,155.7187,20749.0
2019-05-22 12:15:00,157.1,157.33,157.08,157.33,14910.0,155.7088,155.9367,155.6889,155.9367,14910.0
2019-05-22 12:20:00,157.33,157.42,157.3,157.41,15312.0,155.9367,156.0259,155.907,156.016,15312.0
2019-05-22 12:25:00,157.4,157.4,157.24,157.34,17149.0,156.0061,156.0061,155.8475,155.9466,17149.0
2019-05-22 12:30:00,157.34,157.38,157.13,157.22,16817.0,155.9466,155.9863,155.7385,155.8277,16817.0
2019-05-22 12:35:00,157.23,157.26,157.15,157.18,12331.0,155.8376,155.8673,155.7583,155.7881,12331.0
2019-05-22 12:40:00,157.15,157.23,157.12,157.16,11899.0,155.7583,155.8376,155.7286,155.7682,11899.0
2019-05-22 12:45:00,157.13,157.2,157.09,157.17,13596.0,155.7385,155.8079,155.6989,155.7781,13596.0
2019-05-22 12:50:00,157.19,157.31,157.15,157.27,15650.0,155.798,155.9169,155.7583,155.8773,15650.0
2019-05-22 12:55:00,157.29,157.43,157.27,157.34,14914.0,155.8971,156.0358,155.8773,155.9466,14914.0
2019-05-22 13:00:00,157.32,157.36,157.16,157.22,16997.0,155.9268,155.9665,155.7682,155.8277,16997.0
2019-05-22 13:05:00,157.22,157.26,157.06,157.06,24760.0,155.8277,155.8673,155.6691,155.6691,24760.0
2019-05-22 13:10:00,157.01,157.07,156.95,157.07,11271.0,155.6196,155.679,155.5601,155.679,11271.0
2019-05-22 13:15:00,157.09,157.22,157.08,157.12,21891.0,155.6989,155.8277,155.6889,155.7286,21891.0
2019-05-22 13:20:00,157.09,157.12,156.95,157.0,14399.0,155.6989,155.7286,155.5601,155.6096,14399.0
2019-05-22 13:25:00,157.03,157.12,157.02,157.1,11198.0,155.6394,155.7286,155.6295,155.7088,11198.0
2019-05-22 13:30:00,157.07,157.13,156.97,157.06,15865.0,155.679,155.7385,155.5799,155.6691,15865.0
2019-05-22 13:35:00,157.06,157.23,157.06,157.23,20539.0,155.6691,155.8376,155.6691,155.8376,20539.0
2019-05-22 13:40:00,157.25,157.53,157.21,157.48,25363.0,155.8574,156.135,155.8178,156.0854,25363.0
2019-05-22 13:45:00,157.51,157.64,157.47,157.64,24121.0,156.1151,156.244,156.0755,156.244,24121.0
2019-05-22 13:50:00,157.65,157.83,157.61,157.83,25998.0,156.2539,156.4323,156.2142,156.4323,25998.0
2019-05-22 13:55:00,157.85,157.95,157.82,157.9,36287.0,156.4521,156.5512,156.4224,156.5017,36287.0
2019-05-22 14:00:00,157.89,157.89,157.58,157.59,20962.0,156.4918,156.4918,156.1845,156.1944,20962.0
2019-05-22 14:05:00,157.63,157.85,157.61,157.85,16093.0,156.2341,156.4521,156.2142,156.4521,16093.0
2019-05-22 14:10:00,157.83,157.83,157.66,157.7,16183.0,156.4323,156.4323,156.2638,156.3034,16183.0
2019-05-22 14:15:00,157.72,157.72,157.52,157.66,13941.0,156.3233,156.3233,156.125,156.2638,13941.0
2019-05-22 14:20:00,157.63,157.81,157.6,157.78,17145.0,156.2341,156.4125,156.2043,156.3827,17145.0
2019-05-22 14:25:00,157.8,157.84,157.74,157.8,16054.0,156.4026,156.4422,156.3431,156.4026,16054.0
2019-05-22 14:30:00,157.8,158.05,157.8,157.99,61848.0,156.4026,156.6504,156.4026,156.5909,61848.0
2019-05-22 14:35:00,158.0,158.13,157.99,158.05,20694.0,156.6008,156.7296,156.5909,156.6504,20694.0
2019-05-22 14:40:00,158.07,158.12,157.97,158.05,17000.0,156.6702,156.7197,156.5711,156.6504,17000.0
2019-05-22 14:45:00,158.07,158.17,158.04,158.05,17428.0,156.6702,156.7693,156.6404,156.6504,17428.0
2019-05-22 14:50:00,158.05,158.07,157.85,157.87,18651.0,156.6504,156.6702,156.4521,156.4719,18651.0
2019-05-22 14:55:00,157.89,157.97,157.83,157.96,14451.0,156.4918,156.5711,156.4323,156.5611,14451.0
2019-05-22 15:00:00,157.95,157.98,157.83,157.85,21015.0,156.5512,156.581,156.4323,156.4521,21015.0
2019-05-22 15:05:00,157.84,157.91,157.73,157.82,17058.0,156.4422,156.5116,156.3332,156.4224,17058.0
2019-05-22 15:10:00,157.8,157.97,157.79,157.97,20330.0,156.4026,156.5711,156.3927,156.5711,20330.0
2019-05-22 15:15:00,157.95,158.19,157.95,158.15,31030.0,156.5512,156.7891,156.5512,156.7495,31030.0
2019-05-22 15:20:00,158.15,158.19,158.03,158.09,26387.0,156.7495,156.7891,156.6305,156.69,26387.0
2019-05-22 15:25:00,158.1,158.19,158.06,158.06,27374.0,156.6999,156.7891,156.6603,156.6603,27374.0
2019-05-22 15:30:00,158.05,158.06,157.88,157.93,24911.0,156.6504,156.6603,156.4819,156.5314,24911.0
2019-05-22 15:35:00,157.93,157.99,157.91,157.95,27146.0,156.5314,156.5909,156.5116,156.5512,27146.0
2019-05-22 15:40:00,157.94,158.02,157.88,158.0,34122.0,156.5413,156.6206,156.4819,156.6008,34122.0
2019-05-22 15:45:00,158.0,158.06,157.91,157.98,51051.0,156.6008,156.6603,156.5116,156.581,51051.0
2019-05-22 15:50:00,157.98,158.01,157.91,157.96,50745.0,156.581,156.6107,156.5116,156.5611,50745.0
2019-05-22 15:55:00,157.95,157.95,157.64,157.67,133644.0,156.5512,156.5512,156.244,156.2737,133644.0
2019-05-23 09:30:00,156.03,156.34,155.27,155.65,118643.0,154.6482,154.9555,153.895,154.2716,118643.0
2019-05-23 09:35:00,155.63,156.0,155.36,155.65,94370.0,154.2518,154.6185,153.9842,154.2716,94370.0
2019-05-23 09:40:00,155.59,155.62,154.59,155.1,119968.0,154.2121,154.2419,153.221,153.7265,119968.0
2019-05-23 09:45:00,154.99,155.04,154.55,154.81,132397.0,153.6174,153.667,153.1813,153.439,132397.0
2019-05-23 09:50:00,154.78,154.83,154.21,154.59,76449.0,153.4093,153.4589,152.8444,153.221,76449.0
2019-05-23 09:55:00,154.73,154.83,154.31,154.31,56317.0,153.3598,153.4589,152.9435,152.9435,56317.0
2019-05-23 10:00:00,154.32,154.69,154.31,154.34,68217.0,152.9534,153.3201,152.9435,152.9732,68217.0
2019-05-23 10:05:00,154.36,154.36,153.24,153.24,74168.0,152.993,152.993,151.8829,151.8829,74168.0
2019-05-23 10:10:00,153.22,153.32,153.0,153.14,58845.0,151.8631,151.9622,151.6451,151.7838,58845.0
2019-05-23 10:15:00,153.1,153.26,152.89,152.96,38170.0,151.7442,151.9028,151.536,151.6054,38170.0
2019-05-23 10:20:00,152.97,153.1,152.57,153.02,37091.0,151.6153,151.7442,151.2189,151.6649,37091.0
2019-05-23 10:25:00,153.06,153.96,152.98,153.71,70618.0,151.7045,152.5966,151.6252,152.3488,70618.0
2019-05-23 10:30:00,153.79,154.32,153.63,154.21,60962.0,152.4281,152.9534,152.2695,152.8444,60962.0
2019-05-23 10:35:00,154.24,154.28,153.87,154.09,51956.0,152.8741,152.9137,152.5074,152.7254,51956.0
2019-05-23 10:40:00,154.09,154.12,153.71,153.71,78457.0,152.7254,152.7552,152.3488,152.3488,78457.0
2019-05-23 10:45:00,153.75,153.98,153.65,153.79,32362.0,152.3884,152.6164,152.2893,152.4281,32362.0
2019-05-23 10:50:00,153.82,154.27,153.71,154.27,36487.0,152.4578,152.9038,152.3488,152.9038,36487.0
2019-05-23 10:55:00,154.31,154.31,153.96,154.12,24716.0,152.9435,152.9435,152.5966,152.7552,24716.0
2019-05-23 11:00:00,154.09,154.15,153.56,153.62,42000.0,152.7254,152.7849,152.2001,152.2596,42000.0
2019-05-23 11:05:00,153.63,153.67,153.38,153.55,26086.0,152.2695,152.3091,152.0217,152.1902,26086.0
2019-05-23 11:10:00,153.49,153.65,153.34,153.34,14479.0,152.1307,152.2893,151.9821,151.9821,14479.0
2019-05-23 11:15:00,153.4,153.68,153.36,153.62,20256.0,152.0415,152.319,152.0019,152.2596,20256.0
2019-05-23 11:20:00,153.64,153.71,153.44,153.71,19320.0,152.2794,152.3488,152.0812,152.3488,19320.0
2019-05-23 11:25:00,153.73,154.17,153.73,154.05,30546.0,152.3686,152.8047,152.3686,152.6858,30546.0
2019-05-23 11:30:00,154.01,154.07,153.65,153.65,13693.0,152.6461,152.7056,152.2893,152.2893,13693.0
2019-05-23 11:35:00,153.71,153.83,153.53,153.82,14825.0,152.3488,152.4677,152.1704,152.4578,14825.0
2019-05-23 11:40:00,153.82,153.82,153.55,153.61,21331.0,152.4578,152.4578,152.1902,152.2497,21331.0
2019-05-23 11:45:00,153.61,153.73,153.55,153.7,11436.0,152.2497,152.3686,152.1902,152.3389,11436.0
2019-05-23 11:50:00,153.7,153.81,153.44,153.44,22558.0,152.3389,152.4479,152.0812,152.0812,22558.0
2019-05-23 11:55:00,153.5,153.62,153.3,153.33,16868.0,152.1406,152.2596,151.9424,151.9721,16868.0
2019-05-23 12:00:00,153.34,153.59,153.24,153.54,21739.0,151.9821,152.2298,151.8829,152.1803,21739.0
2019-05-23 12:05:00,153.54,153.83,153.41,153.44,23432.0,152.1803,152.4677,152.0514,152.0812,23432.0
2019-05-23 12:10:00,153.51,153.51,153.28,153.32,23842.0,152.1506,152.1506,151.9226,151.9622,23842.0
2019-05-23 12:15:00,153.3,153.35,152.86,152.96,50258.0,151.9424,151.992,151.5063,151.6054,50258.0
2019-05-23 12:20:00,152.97,153.03,152.42,152.55,37343.0,151.6153,151.6748,151.0702,151.1991,37343.0
2019-05-23 12:25:00,152.54,153.09,152.54,153.08,31095.0,151.1891,151.7343,151.1891,151.7244,31095.0
2019-05-23 12:30:00,153.13,153.24,152.84,152.85,33176.0,151.7739,151.8829,151.4865,151.4964,33176.0
2019-05-23 12:35:00,152.85,152.88,152.66,152.73,25970.0,151.4964,151.5261,151.3081,151.3775,25970.0
2019-05-23 12:40:00,152.73,152.92,152.66,152.75,23981.0,151.3775,151.5658,151.3081,151.3973,23981.0
2019-05-23 12:45:00,152.78,152.87,152.55,152.65,24790.0,151.427,151.5162,151.1991,151.2982,24790.0
2019-05-23 12:50:00,152.65,152.68,152.18,152.27,32106.0,151.2982,151.3279,150.8323,150.9215,32106.0
2019-05-23 12:55:00,152.29,152.36,152.15,152.29,51519.0,150.9414,151.0107,150.8026,150.9414,51519.0
2019-05-23 13:00:00,152.26,152.42,152.16,152.38,21722.0,150.9116,151.0702,150.8125,151.0306,21722.0
2019-05-23 13:05:00,152.42,152.76,152.4,152.74,28909.0,151.0702,151.4072,151.0504,151.3874,28909.0
2019-05-23 13:10:00,152.73,152.82,152.54,152.54,17609.0,151.3775,151.4667,151.1891,151.1891,17609.0
2019-05-23 13:15:00,152.54,152.72,152.5,152.68,14331.0,151.1891,151.3676,151.1495,151.3279,14331.0
2019-05-23 13:20:00,152.64,152.84,152.54,152.8,17412.0,151.2883,151.4865,151.1891,151.4468,17412.0
2019-05-23 13:25:00,152.8,153.19,152.76,153.05,15868.0,151.4468,151.8334,151.4072,151.6946,15868.0
2019-05-23 13:30:00,153.06,153.38,153.0,153.34,24208.0,151.7045,152.0217,151.6451,151.9821,24208.0
2019-05-23 13:35:00,153.29,153.34,153.1,153.3,16161.0,151.9325,151.9821,151.7442,151.9424,16161.0
2019-05-23 13:40:00,153.29,153.55,153.24,153.51,27996.0,151.9325,152.1902,151.8829,152.1506,27996.0
2019-05-23 13:45:00,153.52,153.53,153.1,153.1,22219.0,152.1605,152.1704,151.7442,151.7442,22219.0
2019-05-23 13:50:00,153.1,153.16,153.0,153.05,12820.0,151.7442,151.8037,151.6451,151.6946,12820.0
2019-05-23 13:55:00,153.1,153.25,152.99,153.22,19563.0,151.7442,151.8929,151.6352,151.8631,19563.0
2019-05-23 14:00:00,153.2,153.33,153.03,153.05,25972.0,151.8433,151.9721,151.6748,151.6946,25972.0
2019-05-23 14:05:00,153.04,153.16,152.84,152.87,16006.0,151.6847,151.8037,151.4865,151.5162,16006.0
2019-05-23 14:10:00,152.86,152.97,152.68,152.92,23697.0,151.5063,151.6153,151.3279,151.5658,23697.0
2019-05-23 14:15:00,152.94,153.07,152.86,153.0,30593.0,151.5856,151.7145,151.5063,151.6451,30593.0
2019-05-23 14:20:00,153.03,153.34,153.02,153.26,23374.0,151.6748,151.9821,151.6649,151.9028,23374.0
2019-05-23 14:25:00,153.27,153.27,152.95,152.95,20194.0,151.9127,151.9127,151.5955,151.5955,20194.0
2019-05-23 14:30:00,153.0,153.15,152.92,153.07,26023.0,151.6451,151.7937,151.5658,151.7145,26023.0
2019-05-23 14:35:00,153.1,153.19,152.84,152.96,21172.0,151.7442,151.8334,151.4865,151.6054,21172.0
2019-05-23 14:40:00,152.97,153.02,152.73,152.8,19461.0,151.6153,151.6649,151.3775,151.4468,19461.0
2019-05-23 14:45:00,152.8,152.95,152.74,152.88,25464.0,151.4468,151.5955,151.3874,151.5261,25464.0
2019-05-23 14:50:00,152.84,152.94,152.75,152.84,21151.0,151.4865,151.5856,151.3973,151.4865,21151.0
2019-05-23 14:55:00,152.84,152.98,152.72,152.98,25496.0,151.4865,151.6252,151.3676,151.6252,25496.0
2019-05-23 15:00:00,152.91,152.93,152.62,152.83,24721.0,151.5559,151.5757,151.2684,151.4766,24721.0
2019-05-23 15:05:00,152.81,152.88,152.6,152.66,33704.0,151.4568,151.5261,151.2486,151.3081,33704.0
2019-05-23 15:10:00,152.68,152.75,152.55,152.68,34517.0,151.3279,151.3973,151.1991,151.3279,34517.0
2019-05-23 15:15:00,152.69,153.14,152.56,153.01,35482.0,151.3378,151.7838,151.209,151.655,35482.0
2019-05-23 15:20:00,153.02,153.56,153.02,153.21,36211.0,151.6649,152.2001,151.6649,151.8532,36211.0
2019-05-23 15:25:00,153.15,153.78,153.1,153.63,50955.0,151.7937,152.4182,151.7442,152.2695,50955.0
2019-05-23 15:30:00,153.63,153.98,153.56,153.65,59216.0,152.2695,152.6164,152.2001,152.2893,59216.0
2019-05-23 15:35:00,153.63,153.67,153.19,153.19,49677.0,152.2695,152.3091,151.8334,151.8334,49677.0
2019-05-23 15:40:00,153.19,153.28,152.97,153.01,39878.0,151.8334,151.9226,151.6153,151.655,39878.0
2019-05-23 15:45:00,153.04,153.34,152.94,153.15,52952.0,151.6847,151.9821,151.5856,151.7937,52952.0
2019-05-23 15:50:00,153.19,153.63,153.13,153.58,80862.0,151.8334,152.2695,151.7739,152.2199,80862.0
2019-05-23 15:55:00,153.6,153.78,153.4,153.73,163346.0,152.2398,152.4182,152.0415,152.3686,163346.0
2019-05-24 09:30:00,154.89,155.5,154.74,155.5,209879.0,153.5183,154.1229,153.3697,154.1229,209879.0
2019-05-24 09:35:00,155.44,156.2,155.32,156.11,102318.0,154.0635,154.8167,153.9445,154.7275,102318.0
2019-05-24 09:40:00,156.08,156.93,155.97,156.45,99508.0,154.6978,155.5403,154.5888,155.0645,99508.0
2019-05-24 09:45:00,156.46,156.69,155.44,155.54,94558.0,155.0744,155.3024,154.0635,154.1626,94558.0
2019-05-24 09:50:00,155.47,155.76,155.25,155.3,78168.0,154.0932,154.3806,153.8751,153.9247,78168.0
2019-05-24 09:55:00,155.25,155.54,154.96,155.29,53414.0,153.8751,154.1626,153.5877,153.9148,53414.0
2019-05-24 10:00:00,155.32,155.57,155.12,155.36,44245.0,153.9445,154.1923,153.7463,153.9842,44245.0
2019-05-24 10:05:00,155.32,155.46,154.91,155.17,40069.0,153.9445,154.0833,153.5382,153.7959,40069.0
2019-05-24 10:10:00,155.15,155.75,155.13,155.39,59638.0,153.776,154.3707,153.7562,154.0139,59638.0
2019-05-24 10:15:00,155.37,155.81,155.37,155.73,18901.0,153.9941,154.4302,153.9941,154.3509,18901.0
2019-05-24 10:20:00,155.67,155.72,155.44,155.44,21254.0,154.2914,154.341,154.0635,154.0635,21254.0
2019-05-24 10:25:00,155.43,155.52,154.96,155.01,25178.0,154.0536,154.1428,153.5877,153.6373,25178.0
2019-05-24 10:30:00,155.0,155.33,154.86,155.2,20104.0,153.6274,153.9544,153.4886,153.8256,20104.0
2019-05-24 10:35:00,155.18,155.23,155.01,155.19,19032.0,153.8058,153.8553,153.6373,153.8157,19032.0
2019-05-24 10:40:00,155.25,155.25,154.89,154.93,16695.0,153.8751,153.8751,153.5183,153.558,16695.0
2019-05-24 10:45:00,154.98,154.98,154.4,154.46,26085.0,153.6075,153.6075,153.0327,153.0921,26085.0
2019-05-24 10:50:00,154.47,154.58,154.16,154.28,18609.0,153.1021,153.2111,152.7948,152.9137,18609.0
2019-05-24 10:55:00,154.28,154.48,154.28,154.42,13413.0,152.9137,153.112,152.9137,153.0525,13413.0
2019-05-24 11:00:00,154.44,154.69,154.38,154.45,14952.0,153.0723,153.3201,153.0129,153.0822,14952.0
2019-05-24 11:05:00,154.47,154.63,154.42,154.42,7349.0,153.1021,153.2606,153.0525,153.0525,7349.0
2019-05-24 11:10:00,154.5,154.5,154.24,154.46,12938.0,153.1318,153.1318,152.8741,153.0921,12938.0
2019-05-24 11:15:00,154.42,154.45,154.21,154.24,19972.0,153.0525,153.0822,152.8444,152.8741,19972.0
2019-05-24 11:20:00,154.22,154.6,154.21,154.55,15360.0,152.8543,153.2309,152.8444,153.1813,15360.0
2019-05-24 11:25:00,154.54,154.57,154.31,154.51,11299.0,153.1714,153.2012,152.9435,153.1417,11299.0
2019-05-24 11:30:00,154.53,154.81,154.45,154.71,14155.0,153.1615,153.439,153.0822,153.3399,14155.0
2019-05-24 11:35:00,154.79,154.9,154.73,154.84,17023.0,153.4192,153.5282,153.3598,153.4688,17023.0
2019-05-24 11:40:00,154.82,154.95,154.75,154.78,34987.0,153.449,153.5778,153.3796,153.4093,34987.0
2019-05-24 11:45:00,154.78,154.84,154.68,154.81,24831.0,153.4093,153.4688,153.3102,153.439,24831.0
2019-05-24 11:50:00,154.82,154.91,154.78,154.82,14208.0,153.449,153.5382,153.4093,153.449,14208.0
2019-05-24 11:55:00,154.85,154.95,154.74,154.81,20437.0,153.4787,153.5778,153.3697,153.439,20437.0
2019-05-24 12:00:00,154.78,155.15,154.71,155.08,26364.0,153.4093,153.776,153.3399,153.7067,26364.0
2019-05-24 12:05:00,155.1,155.11,154.94,155.03,12421.0,153.7265,153.7364,153.5679,153.6571,12421.0
2019-05-24 12:10:00,155.01,155.03,154.84,154.92,6468.0,153.6373,153.6571,153.4688,153.5481,6468.0
2019-05-24 12:15:00,154.93,154.93,154.75,154.86,12136.0,153.558,153.558,153.3796,153.4886,12136.0
2019-05-24 12:20:00,154.9,155.12,154.9,155.04,9390.0,153.5282,153.7463,153.5282,153.667,9390.0
2019-05-24 12:25:00,155.04,155.13,155.02,155.05,10145.0,153.667,153.7562,153.6472,153.6769,10145.0
2019-05-24 12:30:00,155.08,155.16,155.0,155.04,18756.0,153.7067,153.7859,153.6274,153.667,18756.0
2019-05-24 12:35:00,155.08,155.26,155.03,155.2,24138.0,153.7067,153.8851,153.6571,153.8256,24138.0
2019-05-24 12:40:00,155.19,155.25,155.05,155.2,13296.0,153.8157,153.8751,153.6769,153.8256,13296.0
2019-05-24 12:45:00,155.2,155.28,154.91,155.0,14395.0,153.8256,153.9049,153.5382,153.6274,14395.0
2019-05-24 12:50:00,154.99,155.14,154.96,155.03,9572.0,153.6174,153.7661,153.5877,153.6571,9572.0
2019-05-24 12:55:00,155.05,155.12,154.98,155.08,18357.0,153.6769,153.7463,153.6075,153.7067,18357.0
2019-05-24 13:00:00,155.11,155.2,154.9,154.9,18633.0,153.7364,153.8256,153.5282,153.5282,18633.0
2019-05-24 13:05:00,154.87,154.94,154.82,154.93,8877.0,153.4985,153.5679,153.449,153.558,8877.0
2019-05-24 13:10:00,154.9,154.93,154.75,154.82,12190.0,153.5282,153.558,153.3796,153.449,12190.0
2019-05-24 13:15:00,154.82,154.9,154.8,154.88,7013.0,153.449,153.5282,153.4291,153.5084,7013.0
2019-05-24 13:20:00,154.88,154.94,154.72,154.84,12278.0,153.5084,153.5679,153.3498,153.4688,12278.0
2019-05-24 13:25:00,154.84,154.92,154.76,154.82,23024.0,153.4688,153.5481,153.3895,153.449,23024.0
2019-05-24 13:30:00,154.84,154.89,154.75,154.86,7066.0,153.4688,153.5183,153.3796,153.4886,7066.0
2019-05-24 13:35:00,154.81,154.96,154.79,154.93,14072.0,153.439,153.5877,153.4192,153.558,14072.0
2019-05-24 13:40:00,154.92,155.05,154.92,154.98,36985.0,153.5481,153.6769,153.5481,153.6075,36985.0
2019-05-24 13:45:00,155.02,155.07,154.95,155.07,17939.0,153.6472,153.6967,153.5778,153.6967,17939.0
2019-05-24 13:50:00,155.06,155.17,155.03,155.03,8751.0,153.6868,153.7959,153.6571,153.6571,8751.0
2019-05-24 13:55:00,155.04,155.04,154.92,154.96,31072.0,153.667,153.667,153.5481,153.5877,31072.0
2019-05-24 14:00:00,154.96,155.04,154.86,154.89,17755.0,153.5877,153.667,153.4886,153.5183,17755.0
2019-05-24 14:05:00,154.9,154.91,154.72,154.87,25675.0,153.5282,153.5382,153.3498,153.4985,25675.0
2019-05-24 14:10:00,154.88,154.98,154.86,154.86,12744.0,153.5084,153.6075,153.4886,153.4886,12744.0
2019-05-24 14:15:00,154.86,155.05,154.8,155.05,11234.0,153.4886,153.6769,153.4291,153.6769,11234.0
2019-05-24 14:20:00,155.07,155.12,155.01,155.05,27100.0,153.6967,153.7463,153.6373,153.6769,27100.0
2019-05-24 14:25:00,155.06,155.06,154.97,154.97,32262.0,153.6868,153.6868,153.5976,153.5976,32262.0
2019-05-24 14:30:00,154.98,155.11,154.97,155.0,23849.0,153.6075,153.7364,153.5976,153.6274,23849.0
2019-05-24 14:35:00,154.96,155.03,154.91,154.96,10785.0,153.5877,153.6571,153.5382,153.5877,10785.0
2019-05-24 14:40:00,155.0,155.02,154.94,154.95,13589.0,153.6274,153.6472,153.5679,153.5778,13589.0
2019-05-24 14:45:00,154.96,155.02,154.91,154.95,17354.0,153.5877,153.6472,153.5382,153.5778,17354.0
2019-05-24 14:50:00,154.95,155.0,154.82,154.97,8721.0,153.5778,153.6274,153.449,153.5976,8721.0
2019-05-24 14:55:00,154.99,155.05,154.97,155.0,28486.0,153.6174,153.6769,153.5976,153.6274,28486.0
2019-05-24 15:00:00,154.99,155.04,154.91,155.0,27671.0,153.6174,153.667,153.5382,153.6274,27671.0
2019-05-24 15:05:00,155.01,155.05,154.95,155.0,31936.0,153.6373,153.6769,153.5778,153.6274,31936.0
2019-05-24 15:10:00,155.01,155.03,154.89,154.94,23187.0,153.6373,153.6571,153.5183,153.5679,23187.0
2019-05-24 15:15:00,154.91,154.94,154.75,154.75,14926.0,153.5382,153.5679,153.3796,153.3796,14926.0
2019-05-24 15:20:00,154.76,154.85,154.69,154.8,14579.0,153.3895,153.4787,153.3201,153.4291,14579.0
2019-05-24 15:25:00,154.83,154.93,154.82,154.89,21979.0,153.4589,153.558,153.449,153.5183,21979.0
2019-05-24 15:30:00,154.88,154.88,154.75,154.82,20052.0,153.5084,153.5084,153.3796,153.449,20052.0
2019-05-24 15:35:00,154.8,154.98,154.79,154.83,21740.0,153.4291,153.6075,153.4192,153.4589,21740.0
2019-05-24 15:40:00,154.86,154.87,154.65,154.75,39965.0,153.4886,153.4985,153.2805,153.3796,39965.0
2019-05-24 15:45:00,154.74,154.85,154.65,154.79,44992.0,153.3697,153.4787,153.2805,153.4192,44992.0
2019-05-24 15:50:00,154.79,154.86,154.53,154.61,53196.0,153.4192,153.4886,153.1615,153.2408,53196.0
2019-05-24 15:55:00,154.58,154.77,154.36,154.59,128651.0,153.2111,153.3994,152.993,153.221,128651.0
2019-05-28 09:30:00,155.35,156.07,154.78,156.03,121218.0,153.9743,154.6879,153.4093,154.6482,121218.0
2019-05-28 09:35:00,156.01,156.48,155.92,156.29,64339.0,154.6284,155.0943,154.5392,154.9059,64339.0
2019-05-28 09:40:00,156.39,156.93,156.31,156.78,60784.0,155.0051,155.5403,154.9258,155.3916,60784.0
2019-05-28 09:45:00,156.87,157.04,156.73,156.98,54290.0,155.4808,155.6493,155.342,155.5898,54290.0
2019-05-28 09:50:00,157.0,157.4,156.86,157.36,107690.0,155.6096,156.0061,155.4709,155.9665,107690.0
2019-05-28 09:55:00,157.39,157.5,157.14,157.31,48928.0,155.9962,156.1052,155.7484,155.9169,48928.0
2019-05-28 10:00:00,157.37,157.52,156.94,157.42,34622.0,155.9764,156.125,155.5502,156.0259,34622.0
2019-05-28 10:05:00,157.37,157.81,157.22,157.31,100757.0,155.9764,156.4125,155.8277,155.9169,100757.0
2019-05-28 10:10:00,157.34,157.58,156.96,157.08,42966.0,155.9466,156.1845,155.57,155.6889,42966.0
2019-05-28 10:15:00,157.09,157.32,156.68,156.7,54043.0,155.6989,155.9268,155.2925,155.3123,54043.0
2019-05-28 10:20:00,156.69,157.09,156.66,156.9,23079.0,155.3024,155.6989,155.2727,155.5105,23079.0
2019-05-28 10:25:00,156.91,157.17,156.83,156.98,15213.0,155.5204,155.7781,155.4412,155.5898,15213.0
2019-05-28 10:30:00,156.96,157.02,156.51,156.62,15496.0,155.57,155.6295,155.124,155.233,15496.0
2019-05-28 10:35:00,156.61,156.9,156.51,156.62,15982.0,155.2231,155.5105,155.124,155.233,15982.0
2019-05-28 10:40:00,156.66,157.22,156.61,157.0,14626.0,155.2727,155.8277,155.2231,155.6096,14626.0
2019-05-28 10:45:00,156.91,156.99,156.73,156.89,13608.0,155.5204,155.5997,155.342,155.5006,13608.0
2019-05-28 10:50:00,156.91,156.91,156.58,156.71,14066.0,155.5204,155.5204,155.1934,155.3222,14066.0
2019-05-28 10:55:00,156.7,156.85,156.51,156.66,9646.0,155.3123,155.461,155.124,155.2727,9646.0
2019-05-28 11:00:00,156.7,157.24,156.69,157.09,32824.0,155.3123,155.8475,155.3024,155.6989,32824.0
2019-05-28 11:05:00,157.06,157.23,157.06,157.07,9981.0,155.6691,155.8376,155.6691,155.679,9981.0
2019-05-28 11:10:00,157.11,157.28,157.0,157.21,13093.0,155.7187,155.8872,155.6096,155.8178,13093.0
2019-05-28 11:15:00,157.22,157.26,156.85,156.88,18278.0,155.8277,155.8673,155.461,155.4907,18278.0
2019-05-28 11:20:00,156.86,156.9,156.67,156.83,10880.0,155.4709,155.5105,155.2826,155.4412,10880.0
2019-05-28 11:25:00,156.87,156.93,156.65,156.74,15127.0,155.4808,155.5403,155.2627,155.352,15127.0
2019-05-28 11:30:00,156.68,156.71,156.51,156.65,12396.0,155.2925,155.3222,155.124,155.2627,12396.0
2019-05-28 11:35:00,156.63,156.76,156.56,156.74,10828.0,155.2429,155.3718,155.1735,155.352,10828.0
2019-05-28 11:40:00,156.73,156.9,156.72,156.73,7953.0,155.342,155.5105,155.3321,155.342,7953.0
2019-05-28 11:45:00,156.72,156.8,156.63,156.75,18551.0,155.3321,155.4114,155.2429,155.3619,18551.0
2019-05-28 11:50:00,156.71,156.71,156.4,156.59,16077.0,155.3222,155.3222,155.015,155.2033,16077.0
2019-05-28 11:55:00,156.61,157.03,156.6,156.93,18719.0,155.2231,155.6394,155.2132,155.5403,18719.0
2019-05-28 12:00:00,156.97,157.08,156.89,157.05,64233.0,155.5799,155.6889,155.5006,155.6592,64233.0
2019-05-28 12:05:00,157.08,157.3,157.05,157.16,79621.0,155.6889,155.907,155.6592,155.7682,79621.0
2019-05-28 12:10:00,157.16,157.21,157.03,157.12,47013.0,155.7682,155.8178,155.6394,155.7286,47013.0
2019-05-28 12:15:00,157.16,157.31,157.15,157.25,9811.0,155.7682,155.9169,155.7583,155.8574,9811.0
2019-05-28 12:20:00,157.26,157.36,157.23,157.27,14706.0,155.8673,155.9665,155.8376,155.8773,14706.0
2019-05-28 12:25:00,157.25,157.32,157.18,157.24,29027.0,155.8574,155.9268,155.7881,155.8475,29027.0
2019-05-28 12:30:00,157.23,157.3,157.11,157.25,25221.0,155.8376,155.907,155.7187,155.8574,25221.0
2019-05-28 12:35:00,157.23,157.4,157.15,157.32,93355.0,155.8376,156.0061,155.7583,155.9268,93355.0
2019-05-28 12:40:00,157.32,157.45,157.14,157.2,123785.0,155.9268,156.0557,155.7484,155.8079,123785.0
2019-05-28 12:45:00,157.22,157.29,157.17,157.22,62101.0,155.8277,155.8971,155.7781,155.8277,62101.0
2019-05-28 12:50:00,157.2,157.21,157.08,157.12,24856.0,155.8079,155.8178,155.6889,155.7286,24856.0
2019-05-28 12:55:00,157.15,157.16,156.93,156.95,37213.0,155.7583,155.7682,155.5403,155.5601,37213.0
2019-05-28 13:00:00,156.94,157.0,156.72,156.77,26870.0,155.5502,155.6096,155.3321,155.3817,26870.0
2019-05-28 13:05:00,156.74,156.87,156.74,156.79,12115.0,155.352,155.4808,155.352,155.4015,12115.0
2019-05-28 13:10:00,156.75,156.79,156.66,156.67,20848.0,155.3619,155.4015,155.2727,155.2826,20848.0
2019-05-28 13:15:00,156.63,156.78,156.53,156.55,10762.0,155.2429,155.3916,155.1438,155.1636,10762.0
2019-05-28 13:20:00,156.56,156.61,156.48,156.6,18235.0,155.1735,155.2231,155.0943,155.2132,18235.0
2019-05-28 13:25:00,156.62,156.66,156.49,156.49,29433.0,155.233,155.2727,155.1042,155.1042,29433.0
2019-05-28 13:30:00,156.49,156.62,156.42,156.58,13613.0,155.1042,155.233,155.0348,155.1934,13613.0
2019-05-28 13:35:00,156.54,156.64,156.46,156.52,8080.0,155.1537,155.2528,155.0744,155.1339,8080.0
2019-05-28 13:40:00,156.54,156.64,156.29,156.3,53065.0,155.1537,155.2528,154.9059,154.9158,53065.0
2019-05-28 13:45:00,156.32,156.52,156.32,156.45,12130.0,154.9357,155.1339,154.9357,155.0645,12130.0
2019-05-28 13:50:00,156.43,156.49,156.24,156.27,13304.0,155.0447,155.1042,154.8564,154.8861,13304.0
2019-05-28 13:55:00,156.35,156.35,156.27,156.28,11018.0,154.9654,154.9654,154.8861,154.896,11018.0
2019-05-28 14:00:00,156.3,156.3,156.07,156.21,43562.0,154.9158,154.9158,154.6879,154.8266,43562.0
2019-05-28 14:05:00,156.21,156.39,156.19,156.26,17691.0,154.8266,155.0051,154.8068,154.8762,17691.0
2019-05-28 14:10:00,156.25,156.33,156.03,156.15,34574.0,154.8663,154.9456,154.6482,154.7672,34574.0
2019-05-28 14:15:00,156.13,156.13,155.93,155.99,14682.0,154.7474,154.7474,154.5491,154.6086,14682.0
2019-05-28 14:20:00,155.97,156.0,155.82,155.89,16324.0,154.5888,154.6185,154.4401,154.5095,16324.0
2019-05-28 14:25:00,155.86,155.88,155.74,155.75,19838.0,154.4797,154.4996,154.3608,154.3707,19838.0
2019-05-28 14:30:00,155.75,155.76,155.64,155.72,24614.0,154.3707,154.3806,154.2617,154.341,24614.0
2019-05-28 14:35:00,155.73,155.75,155.64,155.69,19947.0,154.3509,154.3707,154.2617,154.3112,19947.0
2019-05-28 14:40:00,155.65,155.65,155.14,155.17,33810.0,154.2716,154.2716,153.7661,153.7959,33810.0
2019-05-28 14:45:00,155.2,155.21,155.06,155.17,44885.0,153.8256,153.8355,153.6868,153.7959,44885.0
2019-05-28 14:50:00,155.15,155.15,154.91,154.94,37559.0,153.776,153.776,153.5382,153.5679,37559.0
2019-05-28 14:55:00,154.94,155.27,154.94,155.27,34400.0,153.5679,153.895,153.5679,153.895,34400.0
2019-05-28 15:00:00,155.23,155.24,154.88,154.93,35978.0,153.8553,153.8652,153.5084,153.558,35978.0
2019-05-28 15:05:00,154.95,155.04,154.89,154.9,26051.0,153.5778,153.667,153.5183,153.5282,26051.0
2019-05-28 15:10:00,154.89,154.91,154.65,154.71,50819.0,153.5183,153.5382,153.2805,153.3399,50819.0
2019-05-28 15:15:00,154.73,154.94,154.72,154.87,36163.0,153.3598,153.5679,153.3498,153.4985,36163.0
2019-05-28 15:20:00,154.87,154.9,154.68,154.77,56609.0,153.4985,153.5282,153.3102,153.3994,56609.0
2019-05-28 15:25:00,154.77,154.84,154.59,154.66,74317.0,153.3994,153.4688,153.221,153.2904,74317.0
2019-05-28 15:30:00,154.65,154.74,154.52,154.61,53884.0,153.2805,153.3697,153.1516,153.2408,53884.0
2019-05-28 15:35:00,154.61,154.87,154.52,154.85,38425.0,153.2408,153.4985,153.1516,153.4787,38425.0
2019-05-28 15:40:00,154.87,154.87,154.39,154.5,71039.0,153.4985,153.4985,153.0228,153.1318,71039.0
2019-05-28 15:45:00,154.52,154.98,154.47,154.95,47293.0,153.1516,153.6075,153.1021,153.5778,47293.0
2019-05-28 15:50:00,154.97,155.45,154.95,155.41,62170.0,153.5976,154.0734,153.5778,154.0337,62170.0
2019-05-28 15:55:00,155.4,155.58,155.15,155.15,184427.0,154.0238,154.2022,153.776,153.776,184427.0
2019-05-29 09:30:00,153.76,153.77,152.55,153.59,203341.0,152.3983,152.4083,151.1991,152.2298,203341.0
2019-05-29 09:35:00,153.6,153.83,152.11,152.23,167233.0,152.2398,152.4677,150.763,150.8819,167233.0
2019-05-29 09:40:00,152.23,153.18,152.13,153.15,51563.0,150.8819,151.8235,150.7828,151.7937,51563.0
2019-05-29 09:45:00,153.18,153.31,152.61,152.66,53697.0,151.8235,151.9523,151.2585,151.3081,53697.0
2019-05-29 09:50:00,152.66,152.89,152.4,152.57,46634.0,151.3081,151.536,151.0504,151.2189,46634.0
2019-05-29 09:55:00,152.68,153.23,152.61,153.15,30775.0,151.3279,151.873,151.2585,151.7937,30775.0
2019-05-29 10:00:00,153.15,153.2,152.66,153.15,33012.0,151.7937,151.8433,151.3081,151.7937,33012.0
2019-05-29 10:05:00,153.15,153.28,152.91,153.28,36239.0,151.7937,151.9226,151.5559,151.9226,36239.0
2019-05-29 10:10:00,153.27,153.7,153.13,153.7,36324.0,151.9127,152.3389,151.7739,152.3389,36324.0
2019-05-29 10:15:00,153.68,154.06,153.63,153.96,31980.0,152.319,152.6957,152.2695,152.5966,31980.0
2019-05-29 10:20:00,153.98,154.05,153.51,153.54,18368.0,152.6164,152.6858,152.1506,152.1803,18368.0
2019-05-29 10:25:00,153.5,153.74,153.42,153.68,22839.0,152.1406,152.3785,152.0614,152.319,22839.0
2019-05-29 10:30:00,153.66,153.97,153.63,153.69,26198.0,152.2992,152.6065,152.2695,152.329,26198.0
2019-05-29 10:35:00,153.66,153.71,153.17,153.38,39850.0,152.2992,152.3488,151.8136,152.0217,39850.0
2019-05-29 10:40:00,153.32,153.54,153.25,153.48,52949.0,151.9622,152.1803,151.8929,152.1208,52949.0
2019-05-29 10:45:00,153.44,153.6,153.32,153.56,16864.0,152.0812,152.2398,151.9622,152.2001,16864.0
2019-05-29 10:50:00,153.52,153.59,153.16,153.24,23818.0,152.1605,152.2298,151.8037,151.8829,23818.0
2019-05-29 10:55:00,153.27,153.32,153.0,153.08,32375.0,151.9127,151.9622,151.6451,151.7244,32375.0
2019-05-29 11:00:00,153.06,153.23,152.85,152.98,31633.0,151.7045,151.873,151.4964,151.6252,31633.0
2019-05-29 11:05:00,152.97,153.36,152.83,153.23,24569.0,151.6153,152.0019,151.4766,151.873,24569.0
2019-05-29 11:10:00,153.22,153.24,152.83,152.89,23800.0,151.8631,151.8829,151.4766,151.536,23800.0
2019-05-29 11:15:00,152.94,153.2,152.85,153.17,24353.0,151.5856,151.8433,151.4964,151.8136,24353.0
2019-05-29 11:20:00,153.07,153.1,152.56,152.65,31688.0,151.7145,151.7442,151.209,151.2982,31688.0
2019-05-29 11:25:00,152.6,152.87,152.59,152.72,32328.0,151.2486,151.5162,151.2387,151.3676,32328.0
2019-05-29 11:30:00,152.69,152.79,152.47,152.58,42065.0,151.3378,151.4369,151.1198,151.2288,42065.0
2019-05-29 11:35:00,152.64,152.69,152.24,152.25,43945.0,151.2883,151.3378,150.8918,150.9017,43945.0
2019-05-29 11:40:00,152.28,152.34,151.98,152.1,79696.0,150.9314,150.9909,150.6341,150.753,79696.0
2019-05-29 11:45:00,152.06,152.24,151.99,152.08,21782.0,150.7134,150.8918,150.644,150.7332,21782.0
2019-05-29 11:50:00,152.14,152.18,151.36,151.39,82551.0,150.7927,150.8323,150.0196,150.0493,82551.0
2019-05-29 11:55:00,151.39,151.61,151.2,151.61,58130.0,150.0493,150.2674,149.861,150.2674,58130.0
2019-05-29 12:00:00,151.57,151.92,151.49,151.87,24359.0,150.2277,150.5746,150.1484,150.5251,24359.0
2019-05-29 12:05:00,151.87,152.2,151.78,151.92,41542.0,150.5251,150.8522,150.4359,150.5746,41542.0
2019-05-29 12:10:00,151.9,151.94,151.57,151.81,18634.0,150.5548,150.5945,150.2277,150.4656,18634.0
2019-05-29 12:15:00,151.76,152.0,151.69,151.96,23562.0,150.4161,150.6539,150.3467,150.6143,23562.0
2019-05-29 12:20:00,151.97,152.08,151.85,151.92,41617.0,150.6242,150.7332,150.5053,150.5746,41617.0
2019-05-29 12:25:00,151.9,152.45,151.9,152.33,31521.0,150.5548,151.0999,150.5548,150.981,31521.0
2019-05-29 12:30:00,152.29,152.51,152.22,152.43,22527.0,150.9414,151.1594,150.872,151.0801,22527.0
2019-05-29 12:35:00,152.42,152.57,152.3,152.55,27532.0,151.0702,151.2189,150.9513,151.1991,27532.0
2019-05-29 12:40:00,152.52,152.6,152.4,152.58,16732.0,151.1693,151.2486,151.0504,151.2288,16732.0
2019-05-29 12:45:00,152.57,152.71,152.51,152.62,11800.0,151.2189,151.3576,151.1594,151.2684,11800.0
2019-05-29 12:50:00,152.63,152.68,152.44,152.61,54907.0,151.2783,151.3279,151.09,151.2585,54907.0
2019-05-29 12:55:00,152.59,152.6,152.24,152.32,42174.0,151.2387,151.2486,150.8918,150.9711,42174.0
2019-05-29 13:00:00,152.35,152.49,152.15,152.24,28753.0,151.0008,151.1396,150.8026,150.8918,28753.0
2019-05-29 13:05:00,152.27,152.9,152.13,152.89,20627.0,150.9215,151.546,150.7828,151.536,20627.0
2019-05-29 13:10:00,152.94,153.13,152.77,152.82,31393.0,151.5856,151.7739,151.4171,151.4667,31393.0
2019-05-29 13:15:00,152.78,152.78,152.57,152.67,11133.0,151.427,151.427,151.2189,151.318,11133.0
2019-05-29 13:20:00,152.64,152.74,152.47,152.72,12038.0,151.2883,151.3874,151.1198,151.3676,12038.0
2019-05-29 13:25:00,152.74,152.79,152.54,152.76,21665.0,151.3874,151.4369,151.1891,151.4072,21665.0
2019-05-29 13:30:00,152.74,152.96,152.62,152.96,46148.0,151.3874,151.6054,151.2684,151.6054,46148.0
2019-05-29 13:35:00,152.96,153.03,152.77,153.02,16860.0,151.6054,151.6748,151.4171,151.6649,16860.0
2019-05-29 13:40:00,153.06,153.09,152.98,153.0,10368.0,151.7045,151.7343,151.6252,151.6451,10368.0
2019-05-29 13:45:00,153.01,153.41,153.01,153.41,30293.0,151.655,152.0514,151.655,152.0514,30293.0
2019-05-29 13:50:00,153.4,153.52,153.11,153.18,46080.0,152.0415,152.1605,151.7541,151.8235,46080.0
2019-05-29 13:55:00,153.18,153.39,153.17,153.27,31368.0,151.8235,152.0316,151.8136,151.9127,31368.0
2019-05-29 14:00:00,153.28,153.49,153.27,153.42,17220.0,151.9226,152.1307,151.9127,152.0614,17220.0
2019-05-29 14:05:00,153.41,153.47,153.2,153.2,22290.0,152.0514,152.1109,151.8433,151.8433,22290.0
2019-05-29 14:10:00,153.16,153.3,153.12,153.23,42959.0,151.8037,151.9424,151.764,151.873,42959.0
2019-05-29 14:15:00,153.19,153.2,152.96,153.12,15092.0,151.8334,151.8433,151.6054,151.764,15092.0
2019-05-29 14:20:00,153.1,153.2,153.02,153.05,14012.0,151.7442,151.8433,151.6649,151.6946,14012.0
2019-05-29 14:25:00,153.05,153.12,152.94,153.08,20470.0,151.6946,151.764,151.5856,151.7244,20470.0
2019-05-29 14:30:00,153.08,153.08,152.71,152.72,16830.0,151.7244,151.7244,151.3576,151.3676,16830.0
2019-05-29 14:35:00,152.72,152.76,152.46,152.54,23126.0,151.3676,151.4072,151.1099,151.1891,23126.0
2019-05-29 14:40:00,152.51,152.54,152.16,152.21,47735.0,151.1594,151.1891,150.8125,150.8621,47735.0
2019-05-29 14:45:00,152.21,152.72,152.21,152.69,32984.0,150.8621,151.3676,150.8621,151.3378,32984.0
2019-05-29 14:50:00,152.64,152.7,152.46,152.65,22574.0,151.2883,151.3477,151.1099,151.2982,22574.0
2019-05-29 14:55:00,152.65,152.86,152.58,152.78,20558.0,151.2982,151.5063,151.2288,151.427,20558.0
2019-05-29 15:00:00,152.8,152.81,152.21,152.32,42366.0,151.4468,151.4568,150.8621,150.9711,42366.0
2019-05-29 15:05:00,152.32,152.55,152.25,152.4,28630.0,150.9711,151.1991,150.9017,151.0504,28630.0
2019-05-29 15:10:00,152.38,152.58,152.25,152.56,20341.0,151.0306,151.2288,150.9017,151.209,20341.0
2019-05-29 15:15:00,152.57,152.59,152.35,152.41,22205.0,151.2189,151.2387,151.0008,151.0603,22205.0
2019-05-29 15:20:00,152.41,152.75,152.34,152.65,32221.0,151.0603,151.3973,150.9909,151.2982,32221.0
2019-05-29 15:25:00,152.61,152.77,152.56,152.66,27862.0,151.2585,151.4171,151.209,151.3081,27862.0
2019-05-29 15:30:00,152.68,152.89,152.42,152.89,34131.0,151.3279,151.536,151.0702,151.536,34131.0
2019-05-29 15:35:00,152.94,153.01,152.72,152.74,36491.0,151.5856,151.655,151.3676,151.3874,36491.0
2019-05-29 15:40:00,152.76,153.08,152.75,152.94,42792.0,151.4072,151.7244,151.3973,151.5856,42792.0
2019-05-29 15:45:00,152.94,152.95,152.62,152.65,50874.0,151.5856,151.5955,151.2684,151.2982,50874.0
2019-05-29 15:50:00,152.67,152.89,152.45,152.85,108450.0,151.318,151.536,151.0999,151.4964,108450.0
2019-05-29 15:55:00,152.87,153.18,152.84,152.84,194857.0,151.5162,151.8235,151.4865,151.4865,194857.0
2019-05-30 09:30:00,154.32,155.33,153.9,155.18,237775.0,152.9534,153.9544,152.5371,153.8058,237775.0
2019-05-30 09:35:00,155.16,155.34,154.82,155.11,87552.0,153.7859,153.9643,153.449,153.7364,87552.0
2019-05-30 09:40:00,155.12,155.43,154.55,155.43,98015.0,153.7463,154.0536,153.1813,154.0536,98015.0
2019-05-30 09:45:00,155.45,155.72,155.11,155.42,52833.0,154.0734,154.341,153.7364,154.0436,52833.0
2019-05-30 09:50:00,155.44,155.87,155.44,155.47,55017.0,154.0635,154.4897,154.0635,154.0932,55017.0
2019-05-30 09:55:00,155.44,155.8,154.73,154.88,96049.0,154.0635,154.4203,153.3598,153.5084,96049.0
2019-05-30 10:00:00,154.98,155.33,154.82,155.27,44050.0,153.6075,153.9544,153.449,153.895,44050.0
2019-05-30 10:05:00,155.24,155.36,154.95,155.03,44387.0,153.8652,153.9842,153.5778,153.6571,44387.0
2019-05-30 10:10:00,155.07,155.31,154.98,155.3,32416.0,153.6967,153.9346,153.6075,153.9247,32416.0
2019-05-30 10:15:00,155.31,155.56,155.18,155.38,43384.0,153.9346,154.1824,153.8058,154.004,43384.0
2019-05-30 10:20:00,155.35,155.47,154.97,155.07,58037.0,153.9743,154.0932,153.5976,153.6967,58037.0
2019-05-30 10:25:00,155.07,155.23,155.03,155.05,20511.0,153.6967,153.8553,153.6571,153.6769,20511.0
2019-05-30 10:30:00,155.13,155.73,155.12,155.72,37891.0,153.7562,154.3509,153.7463,154.341,37891.0
2019-05-30 10:35:00,155.7,155.71,155.27,155.37,21580.0,154.3212,154.3311,153.895,153.9941,21580.0
2019-05-30 10:40:00,155.36,155.45,155.2,155.45,14184.0,153.9842,154.0734,153.8256,154.0734,14184.0
2019-05-30 10:45:00,155.5,155.8,155.46,155.73,30796.0,154.1229,154.4203,154.0833,154.3509,30796.0
2019-05-30 10:50:00,155.8,155.83,155.23,155.33,26683.0,154.4203,154.45,153.8553,153.9544,26683.0
2019-05-30 10:55:00,155.39,155.81,155.32,155.68,48002.0,154.0139,154.4302,153.9445,154.3013,48002.0
2019-05-30 11:00:00,155.67,155.77,155.17,155.4,56557.0,154.2914,154.3905,153.7959,154.0238,56557.0
2019-05-30 11:05:00,155.4,155.5,155.25,155.48,33842.0,154.0238,154.1229,153.8751,154.1031,33842.0
2019-05-30 11:10:00,155.45,155.53,155.3,155.51,17998.0,154.0734,154.1527,153.9247,154.1328,17998.0
2019-05-30 11:15:00,155.47,155.77,155.42,155.73,24453.0,154.0932,154.3905,154.0436,154.3509,24453.0
2019-05-30 11:20:00,155.74,155.81,155.25,155.25,57074.0,154.3608,154.4302,153.8751,153.8751,57074.0
2019-05-30 11:25:00,155.25,155.41,155.14,155.17,23703.0,153.8751,154.0337,153.7661,153.7959,23703.0
2019-05-30 11:30:00,155.18,155.29,154.97,155.02,53118.0,153.8058,153.9148,153.5976,153.6472,53118.0
2019-05-30 11:35:00,155.03,155.21,155.01,155.09,17458.0,153.6571,153.8355,153.6373,153.7166,17458.0
2019-05-30 11:40:00,155.08,155.34,155.06,155.11,17459.0,153.7067,153.9643,153.6868,153.7364,17459.0
2019-05-30 11:45:00,155.11,155.19,154.99,155.12,30923.0,153.7364,153.8157,153.6174,153.7463,30923.0
2019-05-30 11:50:00,155.1,155.14,154.98,155.09,60489.0,153.7265,153.7661,153.6075,153.7166,60489.0
2019-05-30 11:55:00,155.09,155.26,154.96,155.17,41170.0,153.7166,153.8851,153.5877,153.7959,41170.0
2019-05-30 12:00:00,155.21,155.26,155.05,155.17,13813.0,153.8355,153.8851,153.6769,153.7959,13813.0
2019-05-30 12:05:00,155.16,155.19,154.97,155.01,16117.0,153.7859,153.8157,153.5976,153.6373,16117.0
2019-05-30 12:10:00,154.97,155.17,154.95,154.99,23132.0,153.5976,153.7959,153.5778,153.6174,23132.0
2019-05-30 12:15:00,154.96,155.14,154.94,155.0,23775.0,153.5877,153.7661,153.5679,153.6274,23775.0
2019-05-30 12:20:00,154.98,155.25,154.96,155.19,15129.0,153.6075,153.8751,153.5877,153.8157,15129.0
2019-05-30 12:25:00,155.23,155.25,155.1,155.19,11218.0,153.8553,153.8751,153.7265,153.8157,11218.0
2019-05-30 12:30:00,155.18,155.33,155.09,155.13,7970.0,153.8058,153.9544,153.7166,153.7562,7970.0
2019-05-30 12:35:00,155.16,155.51,155.14,155.49,9545.0,153.7859,154.1328,153.7661,154.113,9545.0
2019-05-30 12:40:00,155.49,155.71,155.48,155.65,31267.0,154.113,154.3311,154.1031,154.2716,31267.0
2019-05-30 12:45:00,155.68,155.71,155.58,155.71,9084.0,154.3013,154.3311,154.2022,154.3311,9084.0
2019-05-30 12:50:00,155.7,155.81,155.41,155.47,18753.0,154.3212,154.4302,154.0337,154.0932,18753.0
2019-05-30 12:55:00,155.47,155.56,155.29,155.29,19914.0,154.0932,154.1824,153.9148,153.9148,19914.0
2019-05-30 13:00:00,155.34,155.35,155.1,155.18,19000.0,153.9643,153.9743,153.7265,153.8058,19000.0
2019-05-30 13:05:00,155.15,155.18,154.98,155.15,22408.0,153.776,153.8058,153.6075,153.776,22408.0
2019-05-30 13:10:00,155.15,155.16,155.0,155.06,12991.0,153.776,153.7859,153.6274,153.6868,12991.0
2019-05-30 13:15:00,155.03,155.09,154.87,155.02,46720.0,153.6571,153.7166,153.4985,153.6472,46720.0
2019-05-30 13:20:00,155.01,155.08,154.91,154.97,22430.0,153.6373,153.7067,153.5382,153.5976,22430.0
2019-05-30 13:25:00,154.95,155.14,154.87,155.02,43843.0,153.5778,153.7661,153.4985,153.6472,43843.0
2019-05-30 13:30:00,155.05,155.09,154.86,154.91,23141.0,153.6769,153.7166,153.4886,153.5382,23141.0
2019-05-30 13:35:00,154.93,155.07,154.83,155.02,46701.0,153.558,153.6967,153.4589,153.6472,46701.0
2019-05-30 13:40:00,155.0,155.11,154.96,154.99,12405.0,153.6274,153.7364,153.5877,153.6174,12405.0
2019-05-30 13:45:00,155.01,155.07,154.97,155.05,23122.0,153.6373,153.6967,153.5976,153.6769,23122.0
2019-05-30 13:50:00,155.02,155.12,154.87,154.92,32338.0,153.6472,153.7463,153.4985,153.5481,32338.0
2019-05-30 13:55:00,154.94,155.08,154.93,155.0,15409.0,153.5679,153.7067,153.558,153.6274,15409.0
2019-05-30 14:00:00,154.99,155.19,154.99,155.13,26014.0,153.6174,153.8157,153.6174,153.7562,26014.0
2019-05-30 14:05:00,155.09,155.12,155.0,155.05,15649.0,153.7166,153.7463,153.6274,153.6769,15649.0
2019-05-30 14:10:00,155.05,155.12,154.98,155.0,45452.0,153.6769,153.7463,153.6075,153.6274,45452.0
2019-05-30 14:15:00,155.02,155.18,154.99,155.05,31190.0,153.6472,153.8058,153.6174,153.6769,31190.0
2019-05-30 14:20:00,155.04,155.12,154.97,155.06,30358.0,153.667,153.7463,153.5976,153.6868,30358.0
2019-05-30 14:25:00,155.01,155.12,154.99,155.02,24972.0,153.6373,153.7463,153.6174,153.6472,24972.0
2019-05-30 14:30:00,155.03,155.12,154.87,155.01,33687.0,153.6571,153.7463,153.4985,153.6373,33687.0
2019-05-30 14:35:00,155.0,155.04,154.81,154.85,25439.0,153.6274,153.667,153.439,153.4787,25439.0
2019-05-30 14:40:00,154.86,155.05,154.85,154.97,27816.0,153.4886,153.6769,153.4787,153.5976,27816.0
2019-05-30 14:45:00,154.96,155.1,154.84,155.07,30235.0,153.5877,153.7265,153.4688,153.6967,30235.0
2019-05-30 14:50:00,155.08,155.29,154.91,155.19,42000.0,153.7067,153.9148,153.5382,153.8157,42000.0
2019-05-30 14:55:00,155.16,155.37,155.14,155.34,58471.0,153.7859,153.9941,153.7661,153.9643,58471.0
2019-05-30 15:00:00,155.32,155.35,155.0,155.03,36693.0,153.9445,153.9743,153.6274,153.6571,36693.0
2019-05-30 15:05:00,155.01,155.19,154.94,155.19,49341.0,153.6373,153.8157,153.5679,153.8157,49341.0
2019-05-30 15:10:00,155.18,155.31,155.12,155.25,33719.0,153.8058,153.9346,153.7463,153.8751,33719.0
2019-05-30 15:15:00,155.25,155.35,155.13,155.29,38079.0,153.8751,153.9743,153.7562,153.9148,38079.0
2019-05-30 15:20:00,155.3,155.37,155.17,155.34,37658.0,153.9247,153.9941,153.7959,153.9643,37658.0
2019-05-30 15:25:00,155.36,155.65,155.25,155.55,43998.0,153.9842,154.2716,153.8751,154.1725,43998.0
2019-05-30 15:30:00,155.56,155.56,155.33,155.5,46561.0,154.1824,154.1824,153.9544,154.1229,46561.0
2019-05-30 15:35:00,155.49,155.79,155.48,155.65,81003.0,154.113,154.4104,154.1031,154.2716,81003.0
2019-05-30 15:40:00,155.66,155.79,155.6,155.76,69167.0,154.2815,154.4104,154.222,154.3806,69167.0
2019-05-30 15:45:00,155.76,155.77,155.6,155.75,78841.0,154.3806,154.3905,154.222,154.3707,78841.0
2019-05-30 15:50:00,155.76,155.76,155.49,155.5,97283.0,154.3806,154.3806,154.113,154.1229,97283.0
2019-05-30 15:55:00,155.51,155.69,155.51,155.65,157250.0,154.1328,154.3112,154.1328,154.2716,157250.0
2019-05-31 09:30:00,152.66,154.48,152.55,153.57,132443.0,151.3081,153.112,151.1991,152.21,132443.0
2019-05-31 09:35:00,153.52,153.8,152.67,152.87,108367.0,152.1605,152.438,151.318,151.5162,108367.0
2019-05-31 09:40:00,152.76,153.02,152.12,152.15,106995.0,151.4072,151.6649,150.7729,150.8026,106995.0
2019-05-31 09:45:00,152.14,152.73,152.02,152.19,91443.0,150.7927,151.3775,150.6738,150.8422,91443.0
2019-05-31 09:50:00,152.16,152.29,151.68,152.29,87716.0,150.8125,150.9414,150.3368,150.9414,87716.0
2019-05-31 09:55:00,152.29,152.6,152.1,152.57,37846.0,150.9414,151.2486,150.753,151.2189,37846.0
2019-05-31 10:00:00,152.52,152.72,152.38,152.63,41195.0,151.1693,151.3676,151.0306,151.2783,41195.0
2019-05-31 10:05:00,152.63,152.85,152.5,152.73,39751.0,151.2783,151.4964,151.1495,151.3775,39751.0
2019-05-31 10:10:00,152.67,152.78,152.36,152.47,54476.0,151.318,151.427,151.0107,151.1198,54476.0
2019-05-31 10:15:00,152.45,152.67,152.32,152.36,47985.0,151.0999,151.318,150.9711,151.0107,47985.0
2019-05-31 10:20:00,152.37,152.68,152.32,152.58,32790.0,151.0207,151.3279,150.9711,151.2288,32790.0
2019-05-31 10:25:00,152.56,152.72,152.51,152.68,43312.0,151.209,151.3676,151.1594,151.3279,43312.0
2019-05-31 10:30:00,152.64,153.02,152.63,152.99,39464.0,151.2883,151.6649,151.2783,151.6352,39464.0
2019-05-31 10:35:00,152.95,153.27,152.94,153.09,49289.0,151.5955,151.9127,151.5856,151.7343,49289.0
2019-05-31 10:40:00,153.07,153.25,152.74,153.15,43325.0,151.7145,151.8929,151.3874,151.7937,43325.0
2019-05-31 10:45:00,153.16,153.57,153.13,153.52,21790.0,151.8037,152.21,151.7739,152.1605,21790.0
2019-05-31 10:50:00,153.55,153.62,153.37,153.5,26667.0,152.1902,152.2596,152.0118,152.1406,26667.0
2019-05-31 10:55:00,153.51,153.6,153.37,153.5,22358.0,152.1506,152.2398,152.0118,152.1406,22358.0
2019-05-31 11:00:00,153.46,153.62,153.33,153.35,27313.0,152.101,152.2596,151.9721,151.992,27313.0
2019-05-31 11:05:00,153.34,153.75,153.33,153.69,40725.0,151.9821,152.3884,151.9721,152.329,40725.0
2019-05-31 11:10:00,153.69,154.17,153.65,154.02,81569.0,152.329,152.8047,152.2893,152.656,81569.0
2019-05-31 11:15:00,153.99,154.21,153.95,154.07,40627.0,152.6263,152.8444,152.5867,152.7056,40627.0
2019-05-31 11:20:00,154.06,154.22,153.99,154.05,19098.0,152.6957,152.8543,152.6263,152.6858,19098.0
2019-05-31 11:25:00,154.06,154.1,153.89,153.94,53145.0,152.6957,152.7353,152.5272,152.5767,53145.0
2019-05-31 11:30:00,153.93,153.95,153.61,153.61,49680.0,152.5668,152.5867,152.2497,152.2497,49680.0
2019-05-31 11:35:00,153.61,153.67,153.25,153.42,53067.0,152.2497,152.3091,151.8929,152.0614,53067.0
2019-05-31 11:40:00,153.41,153.67,153.36,153.65,25147.0,152.0514,152.3091,152.0019,152.2893,25147.0
2019-05-31 11:45:00,153.66,153.89,153.6,153.89,30302.0,152.2992,152.5272,152.2398,152.5272,30302.0
2019-05-31 11:50:00,153.92,153.99,153.56,153.56,26059.0,152.5569,152.6263,152.2001,152.2001,26059.0
2019-05-31 11:55:00,153.52,153.52,153.32,153.52,46894.0,152.1605,152.1605,151.9622,152.1605,46894.0
2019-05-31 12:00:00,153.49,153.5,153.2,153.23,20464.0,152.1307,152.1406,151.8433,151.873,20464.0
2019-05-31 12:05:00,153.23,153.31,153.0,153.06,25739.0,151.873,151.9523,151.6451,151.7045,25739.0
2019-05-31 12:10:00,153.04,153.04,152.83,152.99,32499.0,151.6847,151.6847,151.4766,151.6352,32499.0
2019-05-31 12:15:00,152.97,153.08,152.87,152.97,20066.0,151.6153,151.7244,151.5162,151.6153,20066.0
2019-05-31 12:20:00,152.95,152.99,152.78,152.9,30046.0,151.5955,151.6352,151.427,151.546,30046.0
2019-05-31 12:25:00,152.92,153.16,152.92,153.11,16860.0,151.5658,151.8037,151.5658,151.7541,16860.0
2019-05-31 12:30:00,153.11,153.38,152.99,153.37,28629.0,151.7541,152.0217,151.6352,152.0118,28629.0
2019-05-31 12:35:00,153.36,153.38,153.06,153.11,22016.0,152.0019,152.0217,151.7045,151.7541,22016.0
2019-05-31 12:40:00,153.18,153.22,153.02,153.02,23629.0,151.8235,151.8631,151.6649,151.6649,23629.0
2019-05-31 12:45:00,153.03,153.35,152.96,153.35,38185.0,151.6748,151.992,151.6054,151.992,38185.0
2019-05-31 12:50:00,153.36,153.54,153.12,153.12,26975.0,152.0019,152.1803,151.764,151.764,26975.0
2019-05-31 12:55:00,153.11,153.17,152.88,153.02,40329.0,151.7541,151.8136,151.5261,151.6649,40329.0
2019-05-31 13:00:00,153.05,153.08,152.99,153.03,15236.0,151.6946,151.7244,151.6352,151.6748,15236.0
2019-05-31 13:05:00,153.02,153.11,152.88,152.97,18624.0,151.6649,151.7541,151.5261,151.6153,18624.0
2019-05-31 13:10:00,152.96,153.36,152.93,153.34,21172.0,151.6054,152.0019,151.5757,151.9821,21172.0
2019-05-31 13:15:00,153.32,153.35,153.23,153.23,16958.0,151.9622,151.992,151.873,151.873,16958.0
2019-05-31 13:20:00,153.24,153.35,153.12,153.21,18293.0,151.8829,151.992,151.764,151.8532,18293.0
2019-05-31 13:25:00,153.22,153.31,153.12,153.31,17614.0,151.8631,151.9523,151.764,151.9523,17614.0
2019-05-31 13:30:00,153.29,153.47,153.17,153.47,63387.0,151.9325,152.1109,151.8136,152.1109,63387.0
2019-05-31 13:35:00,153.47,153.49,153.29,153.39,30292.0,152.1109,152.1307,151.9325,152.0316,30292.0
2019-05-31 13:40:00,153.39,153.41,153.21,153.3,45458.0,152.0316,152.0514,151.8532,151.9424,45458.0
2019-05-31 13:45:00,153.3,153.39,153.23,153.27,22035.0,151.9424,152.0316,151.873,151.9127,22035.0
2019-05-31 13:50:00,153.25,153.3,152.99,153.06,37257.0,151.8929,151.9424,151.6352,151.7045,37257.0
2019-05-31 13:55:00,153.08,153.32,153.05,153.23,32211.0,151.7244,151.9622,151.6946,151.873,32211.0
2019-05-31 14:00:00,153.22,153.28,152.84,152.84,26658.0,151.8631,151.9226,151.4865,151.4865,26658.0
2019-05-31 14:05:00,152.83,152.99,152.79,152.99,31352.0,151.4766,151.6352,151.4369,151.6352,31352.0
2019-05-31 14:10:00,152.98,152.99,152.7,152.74,62379.0,151.6252,151.6352,151.3477,151.3874,62379.0
2019-05-31 14:15:00,152.75,152.78,152.52,152.57,26702.0,151.3973,151.427,151.1693,151.2189,26702.0
2019-05-31 14:20:00,152.56,152.61,152.45,152.58,27593.0,151.209,151.2585,151.0999,151.2288,27593.0
2019-05-31 14:25:00,152.53,152.53,152.3,152.33,42536.0,151.1792,151.1792,150.9513,150.981,42536.0
2019-05-31 14:30:00,152.31,152.43,152.24,152.31,33023.0,150.9612,151.0801,150.8918,150.9612,33023.0
2019-05-31 14:35:00,152.31,152.41,152.26,152.33,26967.0,150.9612,151.0603,150.9116,150.981,26967.0
2019-05-31 14:40:00,152.31,152.66,152.26,152.64,37921.0,150.9612,151.3081,150.9116,151.2883,37921.0
2019-05-31 14:45:00,152.62,152.75,152.46,152.46,26687.0,151.2684,151.3973,151.1099,151.1099,26687.0
2019-05-31 14:50:00,152.49,152.64,152.46,152.46,29792.0,151.1396,151.2883,151.1099,151.1099,29792.0
2019-05-31 14:55:00,152.45,152.46,152.29,152.29,22940.0,151.0999,151.1099,150.9414,150.9414,22940.0
2019-05-31 15:00:00,152.29,152.34,151.96,151.98,52448.0,150.9414,150.9909,150.6143,150.6341,52448.0
2019-05-31 15:05:00,152.01,152.1,152.0,152.06,36195.0,150.6638,150.753,150.6539,150.7134,36195.0
2019-05-31 15:10:00,152.07,152.25,152.02,152.16,36491.0,150.7233,150.9017,150.6738,150.8125,36491.0
2019-05-31 15:15:00,152.16,152.22,151.95,151.96,41024.0,150.8125,150.872,150.6044,150.6143,41024.0
2019-05-31 15:20:00,151.95,152.02,151.6,151.68,54041.0,150.6044,150.6738,150.2575,150.3368,54041.0
2019-05-31 15:25:00,151.68,151.72,151.52,151.68,58015.0,150.3368,150.3764,150.1782,150.3368,58015.0
2019-05-31 15:30:00,151.65,151.76,151.53,151.65,40993.0,150.307,150.4161,150.1881,150.307,40993.0
2019-05-31 15:35:00,151.64,151.64,151.33,151.38,101981.0,150.2971,150.2971,149.9899,150.0394,101981.0
2019-05-31 15:40:00,151.37,151.45,151.26,151.36,100018.0,150.0295,150.1088,149.9205,150.0196,100018.0
2019-05-31 15:45:00,151.37,151.48,151.3,151.45,129918.0,150.0295,150.1385,149.9601,150.1088,129918.0
2019-05-31 15:50:00,151.46,151.81,151.46,151.74,160942.0,150.1187,150.4656,150.1187,150.3962,160942.0
2019-05-31 15:55:00,151.74,151.78,151.36,151.44,269776.0,150.3962,150.4359,150.0196,150.0989,269776.0
2019-06-03 09:30:00,150.7,150.7,148.75,150.55,425447.0,149.3654,149.3654,147.4327,149.2168,425447.0
2019-06-03 09:35:00,150.39,150.57,149.87,150.29,142067.0,149.0582,149.2366,148.5428,148.9591,142067.0
2019-06-03 09:40:00,150.25,150.46,149.67,150.22,143500.0,148.9194,149.1276,148.3446,148.8897,143500.0
2019-06-03 09:45:00,150.27,150.27,148.25,148.58,151399.0,148.9392,148.9392,146.9371,147.2642,151399.0
2019-06-03 09:50:00,148.61,148.67,147.13,147.24,152855.0,147.2939,147.3534,145.8271,145.9361,152855.0
2019-06-03 09:55:00,147.16,147.74,146.68,146.75,123993.0,145.8568,146.4317,145.381,145.4504,123993.0
2019-06-03 10:00:00,146.76,147.03,146.04,146.63,144489.0,145.4603,145.7279,144.7467,145.3315,144489.0
2019-06-03 10:05:00,146.61,147.48,146.58,147.11,90129.0,145.3117,146.174,145.2819,145.8072,90129.0
2019-06-03 10:10:00,147.07,147.66,147.07,147.24,65305.0,145.7676,146.3524,145.7676,145.9361,65305.0
2019-06-03 10:15:00,147.16,147.96,146.92,147.86,68994.0,145.8568,146.6497,145.6189,146.5506,68994.0
2019-06-03 10:20:00,147.83,147.96,147.3,147.82,87499.0,146.5209,146.6497,145.9955,146.5109,87499.0
2019-06-03 10:25:00,147.82,148.32,147.68,148.29,72357.0,146.5109,147.0065,146.3722,146.9768,72357.0
2019-06-03 10:30:00,148.31,148.35,148.02,148.27,55465.0,146.9966,147.0363,146.7092,146.957,55465.0
2019-06-03 10:35:00,148.29,148.55,147.88,148.55,54734.0,146.9768,147.2345,146.5704,147.2345,54734.0
2019-06-03 10:40:00,148.46,149.16,148.31,149.01,49346.0,147.1453,147.8391,146.9966,147.6904,49346.0
2019-06-03 10:45:00,149.0,149.08,148.63,148.7,38743.0,147.6805,147.7598,147.3138,147.3832,38743.0
2019-06-03 10:50:00,148.71,149.15,148.65,148.9,113004.0,147.3931,147.8292,147.3336,147.5814,113004.0
2019-06-03 10:55:00,148.91,149.09,148.87,149.07,62441.0,147.5913,147.7697,147.5516,147.7499,62441.0
2019-06-03 11:00:00,149.03,149.35,148.91,149.08,57740.0,147.7102,148.0274,147.5913,147.7598,57740.0
2019-06-03 11:05:00,149.07,149.11,148.85,148.99,145387.0,147.7499,147.7895,147.5318,147.6706,145387.0
2019-06-03 11:10:00,148.97,149.15,148.88,149.13,61565.0,147.6508,147.8292,147.5616,147.8093,61565.0
2019-06-03 11:15:00,149.09,149.1,148.72,148.72,58638.0,147.7697,147.7796,147.403,147.403,58638.0
2019-06-03 11:20:00,148.76,149.6,148.69,149.47,44210.0,147.4426,148.2752,147.3732,148.1463,44210.0
2019-06-03 11:25:00,149.43,149.59,148.94,148.94,38438.0,148.1067,148.2653,147.621,147.621,38438.0
2019-06-03 11:30:00,148.94,149.14,148.74,148.88,27048.0,147.621,147.8193,147.4228,147.5616,27048.0
2019-06-03 11:35:00,148.9,148.95,148.66,148.78,38061.0,147.5814,147.6309,147.3435,147.4624,38061.0
2019-06-03 11:40:00,148.78,148.88,148.45,148.6,69223.0,147.4624,147.5616,147.1354,147.284,69223.0
2019-06-03 11:45:00,148.58,148.86,148.39,148.46,53434.0,147.2642,147.5417,147.0759,147.1453,53434.0
2019-06-03 11:50:00,148.48,148.58,148.26,148.26,97565.0,147.1651,147.2642,146.947,146.947,97565.0
2019-06-03 11:55:00,148.28,148.28,147.9,148.07,54613.0,146.9669,146.9669,146.5902,146.7587,54613.0
2019-06-03 12:00:00,148.0,148.26,147.79,147.85,42691.0,146.6894,146.947,146.4812,146.5407,42691.0
2019-06-03 12:05:00,147.82,147.85,147.23,147.36,46829.0,146.5109,146.5407,145.9262,146.055,46829.0
2019-06-03 12:10:00,147.29,147.53,147.12,147.25,51713.0,145.9856,146.2235,145.8171,145.946,51713.0
2019-06-03 12:15:00,147.24,147.39,147.02,147.22,30436.0,145.9361,146.0848,145.718,145.9163,30436.0
2019-06-03 12:20:00,147.22,147.23,146.59,146.6,40174.0,145.9163,145.9262,145.2918,145.3017,40174.0
2019-06-03 12:25:00,146.64,146.75,146.41,146.5,40382.0,145.3414,145.4504,145.1134,145.2026,40382.0
2019-06-03 12:30:00,146.5,146.71,146.31,146.37,40172.0,145.2026,145.4108,145.0143,145.0738,40172.0
2019-06-03 12:35:00,146.34,146.71,146.17,146.63,59558.0,145.0441,145.4108,144.8756,145.3315,59558.0
2019-06-03 12:40:00,146.63,146.65,146.3,146.44,25530.0,145.3315,145.3513,145.0044,145.1432,25530.0
2019-06-03 12:45:00,146.41,146.89,146.33,146.72,34517.0,145.1134,145.5892,145.0341,145.4207,34517.0
2019-06-03 12:50:00,146.7,146.7,146.35,146.53,37944.0,145.4009,145.4009,145.054,145.2324,37944.0
2019-06-03 12:55:00,146.55,146.71,146.38,146.38,20776.0,145.2522,145.4108,145.0837,145.0837,20776.0
2019-06-03 13:00:00,146.42,146.47,146.03,146.27,41189.0,145.1233,145.1729,144.7368,144.9747,41189.0
2019-06-03 13:05:00,146.29,146.33,146.08,146.19,29149.0,144.9945,145.0341,144.7864,144.8954,29149.0
2019-06-03 13:10:00,146.23,146.32,146.04,146.24,32434.0,144.935,145.0242,144.7467,144.9449,32434.0
2019-06-03 13:15:00,146.2,146.26,145.89,146.02,52062.0,144.9053,144.9648,144.598,144.7269,52062.0
2019-06-03 13:20:00,146.03,146.08,145.61,145.74,48658.0,144.7368,144.7864,144.3205,144.4494,48658.0
2019-06-03 13:25:00,145.76,146.72,145.75,145.92,124094.0,144.4692,145.4207,144.4593,144.6278,124094.0
2019-06-03 13:30:00,145.92,145.99,145.22,145.45,47913.0,144.6278,144.6972,143.934,144.1619,47913.0
2019-06-03 13:35:00,145.38,145.58,145.23,145.25,26982.0,144.0926,144.2908,143.9439,143.9637,26982.0
2019-06-03 13:40:00,145.25,145.55,145.11,145.27,50979.0,143.9637,144.261,143.8249,143.9835,50979.0
2019-06-03 13:45:00,145.27,145.68,145.2,145.3,44315.0,143.9835,144.3899,143.9141,144.0133,44315.0
2019-06-03 13:50:00,145.28,145.45,145.19,145.23,23991.0,143.9934,144.1619,143.9042,143.9439,23991.0
2019-06-03 13:55:00,145.25,145.99,145.2,145.97,35080.0,143.9637,144.6972,143.9141,144.6773,35080.0
2019-06-03 14:00:00,145.95,146.21,145.74,146.0,25974.0,144.6575,144.9152,144.4494,144.7071,25974.0
2019-06-03 14:05:00,145.98,146.07,145.64,145.71,56527.0,144.6872,144.7764,144.3502,144.4196,56527.0
2019-06-03 14:10:00,145.68,145.74,145.18,145.21,50275.0,144.3899,144.4494,143.8943,143.9241,50275.0
2019-06-03 14:15:00,145.17,145.35,145.06,145.11,36321.0,143.8844,144.0628,143.7754,143.8249,36321.0
2019-06-03 14:20:00,145.13,145.38,145.11,145.15,35235.0,143.8448,144.0926,143.8249,143.8646,35235.0
2019-06-03 14:25:00,145.21,145.35,145.06,145.16,43343.0,143.9241,144.0628,143.7754,143.8745,43343.0
2019-06-03 14:30:00,145.21,145.73,145.21,145.27,37655.0,143.9241,144.4395,143.9241,143.9835,37655.0
2019-06-03 14:35:00,145.29,145.3,144.81,145.0,65759.0,144.0033,144.0133,143.5276,143.7159,65759.0
2019-06-03 14:40:00,144.97,145.11,144.8,145.1,56466.0,143.6862,143.8249,143.5177,143.815,56466.0
2019-06-03 14:45:00,145.15,145.24,144.94,144.97,75265.0,143.8646,143.9538,143.6564,143.6862,75265.0
2019-06-03 14:50:00,144.97,145.03,144.47,144.47,68195.0,143.6862,143.7457,143.1906,143.1906,68195.0
2019-06-03 14:55:00,144.47,144.61,144.19,144.24,77143.0,143.1906,143.3294,142.9131,142.9626,77143.0
2019-06-03 15:00:00,144.3,144.33,143.7,143.74,73686.0,143.0221,143.0519,142.4274,142.4671,73686.0
2019-06-03 15:05:00,143.76,144.1,143.67,143.77,61707.0,142.4869,142.8239,142.3977,142.4968,61707.0
2019-06-03 15:10:00,143.73,143.82,143.39,143.79,72599.0,142.4572,142.5464,142.1202,142.5166,72599.0
2019-06-03 15:15:00,143.83,144.63,143.83,144.54,181622.0,142.5563,143.3492,142.5563,143.26,181622.0
2019-06-03 15:20:00,144.49,144.87,144.35,144.62,79430.0,143.2104,143.5871,143.0717,143.3393,79430.0
2019-06-03 15:25:00,144.58,145.0,144.14,144.88,286380.0,143.2996,143.7159,142.8635,143.597,286380.0
2019-06-03 15:30:00,144.87,144.9,143.9,143.97,220123.0,143.5871,143.6168,142.6257,142.695,220123.0
2019-06-03 15:35:00,143.99,144.3,143.91,144.04,140234.0,142.7149,143.0221,142.6356,142.7644,140234.0
2019-06-03 15:40:00,144.06,144.44,144.03,144.36,139682.0,142.7842,143.1609,142.7545,143.0816,139682.0
2019-06-03 15:45:00,144.36,144.54,144.16,144.4,143949.0,143.0816,143.26,142.8834,143.1212,143949.0
2019-06-03 15:50:00,144.4,144.65,144.06,144.65,191257.0,143.1212,143.369,142.7842,143.369,191257.0
2019-06-03 15:55:00,144.65,145.38,144.65,145.03,319335.0,143.369,144.0926,143.369,143.7457,319335.0
2019-06-04 09:30:00,146.05,146.5,144.02,144.4,278162.0,144.7566,145.2026,142.7446,143.1212,278162.0
2019-06-04 09:35:00,144.4,144.97,143.03,143.04,158330.0,143.1212,143.6862,141.7634,141.7733,158330.0
2019-06-04 09:40:00,143.03,143.45,142.51,143.4,231770.0,141.7634,142.1796,141.248,142.1301,231770.0
2019-06-04 09:45:00,143.44,144.43,143.3,143.97,238007.0,142.1697,143.151,142.031,142.695,238007.0
2019-06-04 09:50:00,144.04,144.53,143.78,144.34,119045.0,142.7644,143.2501,142.5067,143.0618,119045.0
2019-06-04 09:55:00,144.34,145.63,144.32,145.13,212102.0,143.0618,144.3403,143.0419,143.8448,212102.0
2019-06-04 10:00:00,145.01,145.93,144.9,145.78,200722.0,143.7258,144.6377,143.6168,144.489,200722.0
2019-06-04 10:05:00,145.7,146.1,145.23,145.23,300733.0,144.4097,144.8062,143.9439,143.9439,300733.0
2019-06-04 10:10:00,145.13,146.29,145.13,146.06,119141.0,143.8448,144.9945,143.8448,144.7665,119141.0
2019-06-04 10:15:00,146.06,146.28,145.82,146.08,74272.0,144.7665,144.9846,144.5287,144.7864,74272.0
2019-06-04 10:20:00,146.06,146.33,145.81,146.33,76364.0,144.7665,145.0341,144.5187,145.0341,76364.0
2019-06-04 10:25:00,146.31,147.28,146.18,147.0,133667.0,145.0143,145.9757,144.8855,145.6982,133667.0
2019-06-04 10:30:00,147.04,147.34,146.66,147.11,103394.0,145.7379,146.0352,145.3612,145.8072,103394.0
2019-06-04 10:35:00,147.15,147.21,146.37,146.47,76070.0,145.8469,145.9063,145.0738,145.1729,76070.0
2019-06-04 10:40:00,146.43,146.87,146.41,146.55,81685.0,145.1333,145.5694,145.1134,145.2522,81685.0
2019-06-04 10:45:00,146.57,146.78,146.13,146.62,70773.0,145.272,145.4802,144.8359,145.3216,70773.0
2019-06-04 10:50:00,146.65,147.0,146.48,146.51,34319.0,145.3513,145.6982,145.1828,145.2125,34319.0
2019-06-04 10:55:00,146.51,146.9,146.5,146.87,43729.0,145.2125,145.5991,145.2026,145.5694,43729.0
2019-06-04 11:00:00,146.83,147.8,146.73,147.64,84061.0,145.5297,146.4911,145.4306,146.3325,84061.0
2019-06-04 11:05:00,147.6,147.88,147.38,147.47,81396.0,146.2929,146.5704,146.0748,146.164,81396.0
2019-06-04 11:10:00,147.47,148.26,147.46,147.65,102005.0,146.164,146.947,146.1541,146.3424,102005.0
2019-06-04 11:15:00,147.67,147.95,147.39,147.95,52200.0,146.3623,146.6398,146.0848,146.6398,52200.0
2019-06-04 11:20:00,147.95,148.04,147.83,147.86,129805.0,146.6398,146.729,146.5209,146.5506,129805.0
2019-06-04 11:25:00,147.86,148.48,147.8,148.37,115345.0,146.5506,147.1651,146.4911,147.0561,115345.0
2019-06-04 11:30:00,148.4,148.4,148.0,148.13,59358.0,147.0858,147.0858,146.6894,146.8182,59358.0
2019-06-04 11:35:00,148.15,148.15,147.48,147.48,49384.0,146.838,146.838,146.174,146.174,49384.0
2019-06-04 11:40:00,147.52,147.99,147.49,147.97,45136.0,146.2136,146.6794,146.1839,146.6596,45136.0
2019-06-04 11:45:00,148.0,148.06,147.8,147.95,39822.0,146.6894,146.7488,146.4911,146.6398,39822.0
2019-06-04 11:50:00,147.95,148.42,147.81,147.95,85771.0,146.6398,147.1056,146.501,146.6398,85771.0
2019-06-04 11:55:00,147.97,148.08,147.55,147.67,69194.0,146.6596,146.7686,146.2433,146.3623,69194.0
2019-06-04 12:00:00,147.67,147.8,147.48,147.68,59293.0,146.3623,146.4911,146.174,146.3722,59293.0
2019-06-04 12:05:00,147.64,147.85,147.5,147.74,88293.0,146.3325,146.5407,146.1938,146.4317,88293.0
2019-06-04 12:10:00,147.73,148.33,147.62,147.85,122989.0,146.4217,147.0164,146.3127,146.5407,122989.0
2019-06-04 12:15:00,147.81,147.99,147.1,147.24,73234.0,146.501,146.6794,145.7973,145.9361,73234.0
2019-06-04 12:20:00,147.21,147.26,146.93,147.21,71287.0,145.9063,145.9559,145.6288,145.9063,71287.0
2019-06-04 12:25:00,147.2,147.2,146.85,147.03,49703.0,145.8964,145.8964,145.5495,145.7279,49703.0
2019-06-04 12:30:00,147.04,147.15,146.85,146.88,36772.0,145.7379,145.8469,145.5495,145.5793,36772.0
2019-06-04 12:35:00,146.91,147.15,146.88,146.92,36831.0,145.609,145.8469,145.5793,145.6189,36831.0
2019-06-04 12:40:00,146.91,147.17,146.86,147.17,52065.0,145.609,145.8667,145.5594,145.8667,52065.0
2019-06-04 12:45:00,147.18,147.39,146.94,147.33,36295.0,145.8766,146.0848,145.6387,146.0253,36295.0
2019-06-04 12:50:00,147.34,147.87,147.33,147.74,93313.0,146.0352,146.5605,146.0253,146.4317,93313.0
2019-06-04 12:55:00,147.77,148.08,147.75,148.01,88873.0,146.4614,146.7686,146.4416,146.6993,88873.0
2019-06-04 13:00:00,148.0,148.36,147.94,148.21,89349.0,146.6894,147.0462,146.6299,146.8975,89349.0
2019-06-04 13:05:00,148.23,148.58,148.11,148.55,70114.0,146.9173,147.2642,146.7984,147.2345,70114.0
2019-06-04 13:10:00,148.58,148.66,148.29,148.47,94162.0,147.2642,147.3435,146.9768,147.1552,94162.0
2019-06-04 13:15:00,148.47,148.49,148.01,148.42,109148.0,147.1552,147.175,146.6993,147.1056,109148.0
2019-06-04 13:20:00,148.43,148.89,148.37,148.85,115624.0,147.1155,147.5715,147.0561,147.5318,115624.0
2019-06-04 13:25:00,148.89,149.3,148.89,149.26,96608.0,147.5715,147.9778,147.5715,147.9382,96608.0
2019-06-04 13:30:00,149.22,149.56,149.01,149.29,73064.0,147.8985,148.2355,147.6904,147.9679,73064.0
2019-06-04 13:35:00,149.36,149.43,148.62,148.66,90971.0,148.0373,148.1067,147.3039,147.3435,90971.0
2019-06-04 13:40:00,148.65,149.05,148.4,148.97,172034.0,147.3336,147.7301,147.0858,147.6508,172034.0
2019-06-04 13:45:00,149.0,149.22,148.85,149.15,107686.0,147.6805,147.8985,147.5318,147.8292,107686.0
2019-06-04 13:50:00,149.13,149.27,148.76,148.78,114392.0,147.8093,147.9481,147.4426,147.4624,114392.0
2019-06-04 13:55:00,148.76,149.16,148.71,149.06,63076.0,147.4426,147.8391,147.3931,147.74,63076.0
2019-06-04 14:00:00,149.0,149.4,148.94,149.34,66353.0,147.6805,148.077,147.621,148.0175,66353.0
2019-06-04 14:05:00,149.32,149.38,148.92,149.12,94444.0,147.9977,148.0571,147.6012,147.7994,94444.0
2019-06-04 14:10:00,149.11,149.18,148.83,148.96,59209.0,147.7895,147.8589,147.512,147.6408,59209.0
2019-06-04 14:15:00,148.98,149.22,148.9,149.07,80814.0,147.6607,147.8985,147.5814,147.7499,80814.0
2019-06-04 14:20:00,149.07,149.22,148.85,149.19,56886.0,147.7499,147.8985,147.5318,147.8688,56886.0
2019-06-04 14:25:00,149.23,149.23,148.85,149.18,59271.0,147.9085,147.9085,147.5318,147.8589,59271.0
2019-06-04 14:30:00,149.13,149.16,148.7,148.73,65516.0,147.8093,147.8391,147.3832,147.4129,65516.0
2019-06-04 14:35:00,148.73,148.89,148.42,148.89,61898.0,147.4129,147.5715,147.1056,147.5715,61898.0
2019-06-04 14:40:00,148.94,149.15,148.84,149.15,53839.0,147.621,147.8292,147.5219,147.8292,53839.0
2019-06-04 14:45:00,149.16,149.27,149.03,149.27,51414.0,147.8391,147.9481,147.7102,147.9481,51414.0
2019-06-04 14:50:00,149.25,149.31,148.79,149.0,66237.0,147.9283,147.9877,147.4724,147.6805,66237.0
2019-06-04 14:55:00,149.0,149.02,148.66,148.66,47761.0,147.6805,147.7003,147.3435,147.3435,47761.0
2019-06-04 15:00:00,148.72,149.21,148.69,149.08,46886.0,147.403,147.8886,147.3732,147.7598,46886.0
2019-06-04 15:05:00,149.09,149.16,148.9,149.0,99737.0,147.7697,147.8391,147.5814,147.6805,99737.0
2019-06-04 15:10:00,149.0,149.14,148.9,149.07,67631.0,147.6805,147.8193,147.5814,147.7499,67631.0
2019-06-04 15:15:00,149.05,149.2,148.93,149.12,74581.0,147.7301,147.8787,147.6111,147.7994,74581.0
2019-06-04 15:20:00,149.15,149.18,149.0,149.11,81352.0,147.8292,147.8589,147.6805,147.7895,81352.0
2019-06-04 15:25:00,149.1,149.36,149.07,149.18,81358.0,147.7796,148.0373,147.7499,147.8589,81358.0
2019-06-04 15:30:00,149.19,149.22,148.85,149.11,98308.0,147.8688,147.8985,147.5318,147.7895,98308.0
2019-06-04 15:35:00,149.12,149.16,148.82,148.97,97777.0,147.7994,147.8391,147.5021,147.6508,97777.0
2019-06-04 15:40:00,148.97,149.08,148.77,149.06,97093.0,147.6508,147.7598,147.4525,147.74,97093.0
2019-06-04 15:45:00,149.05,149.67,148.97,149.59,193912.0,147.7301,148.3446,147.6508,148.2653,193912.0
2019-06-04 15:50:00,149.59,150.28,149.46,150.2,366918.0,148.2653,148.9492,148.1364,148.8699,366918.0
2019-06-04 15:55:00,150.2,150.81,150.09,150.72,588660.0,148.8699,149.4745,148.7608,149.3853,588660.0
2019-06-05 09:30:00,157.15,157.98,154.55,155.43,901954.0,155.7583,156.581,153.1813,154.0536,901954.0
2019-06-05 09:35:00,155.39,157.31,155.1,156.73,460206.0,154.0139,155.9169,153.7265,155.342,460206.0
2019-06-05 09:40:00,156.65,157.07,155.71,155.9,357512.0,155.2627,155.679,154.3311,154.5194,357512.0
2019-06-05 09:45:00,155.89,157.21,155.35,156.74,269259.0,154.5095,155.8178,153.9743,155.352,269259.0
2019-06-05 09:50:00,156.74,157.03,155.65,156.27,178901.0,155.352,155.6394,154.2716,154.8861,178901.0
2019-06-05 09:55:00,156.23,157.47,155.9,157.45,210608.0,154.8465,156.0755,154.5194,156.0557,210608.0
2019-06-05 10:00:00,157.43,157.75,156.09,156.28,298466.0,156.0358,156.353,154.7077,154.896,298466.0
2019-06-05 10:05:00,156.32,156.96,156.28,156.49,147654.0,154.9357,155.57,154.896,155.1042,147654.0
2019-06-05 10:10:00,156.38,156.74,155.9,156.33,164238.0,154.9951,155.352,154.5194,154.9456,164238.0
2019-06-05 10:15:00,156.27,156.55,155.7,156.16,131703.0,154.8861,155.1636,154.3212,154.7771,131703.0
2019-06-05 10:20:00,156.18,156.44,155.76,155.97,107045.0,154.7969,155.0546,154.3806,154.5888,107045.0
2019-06-05 10:25:00,155.97,156.13,155.43,155.72,102214.0,154.5888,154.7474,154.0536,154.341,102214.0
2019-06-05 10:30:00,155.71,155.9,154.93,155.41,162414.0,154.3311,154.5194,153.558,154.0337,162414.0
2019-06-05 10:35:00,155.34,155.67,154.78,155.6,113968.0,153.9643,154.2914,153.4093,154.222,113968.0
2019-06-05 10:40:00,155.57,155.9,155.19,155.2,95239.0,154.1923,154.5194,153.8157,153.8256,95239.0
2019-06-05 10:45:00,155.17,155.19,154.78,155.04,132331.0,153.7959,153.8157,153.4093,153.667,132331.0
2019-06-05 10:50:00,155.0,155.17,154.82,155.07,112792.0,153.6274,153.7959,153.449,153.6967,112792.0
2019-06-05 10:55:00,155.1,155.14,154.8,155.01,137287.0,153.7265,153.7661,153.4291,153.6373,137287.0
2019-06-05 11:00:00,155.02,155.95,154.87,155.09,183134.0,153.6472,154.5689,153.4985,153.7166,183134.0
2019-06-05 11:05:00,155.14,155.27,154.82,154.92,154747.0,153.7661,153.895,153.449,153.5481,154747.0
2019-06-05 11:10:00,154.95,155.25,154.82,155.11,105021.0,153.5778,153.8751,153.449,153.7364,105021.0
2019-06-05 11:15:00,155.13,155.66,154.94,155.49,99649.0,153.7562,154.2815,153.5679,154.113,99649.0
2019-06-05 11:20:00,155.55,155.91,155.38,155.9,71071.0,154.1725,154.5293,154.004,154.5194,71071.0
2019-06-05 11:25:00,155.87,156.31,155.37,156.26,84983.0,154.4897,154.9258,153.9941,154.8762,84983.0
2019-06-05 11:30:00,156.29,156.47,156.0,156.31,74626.0,154.9059,155.0843,154.6185,154.9258,74626.0
2019-06-05 11:35:00,156.27,156.36,156.06,156.25,45628.0,154.8861,154.9753,154.678,154.8663,45628.0
2019-06-05 11:40:00,156.24,156.34,155.83,156.28,47398.0,154.8564,154.9555,154.45,154.896,47398.0
2019-06-05 11:45:00,156.24,156.66,156.21,156.38,64407.0,154.8564,155.2727,154.8266,154.9951,64407.0
2019-06-05 11:50:00,156.34,156.5,156.08,156.23,49559.0,154.9555,155.1141,154.6978,154.8465,49559.0
2019-06-05 11:55:00,156.34,156.83,156.25,156.75,73487.0,154.9555,155.4412,154.8663,155.3619,73487.0
2019-06-05 12:00:00,156.71,156.77,156.12,156.16,55387.0,155.3222,155.3817,154.7374,154.7771,55387.0
2019-06-05 12:05:00,156.19,156.42,156.12,156.35,45309.0,154.8068,155.0348,154.7374,154.9654,45309.0
2019-06-05 12:10:00,156.41,156.49,156.05,156.05,41843.0,155.0249,155.1042,154.6681,154.6681,41843.0
2019-06-05 12:15:00,156.07,156.32,155.9,156.15,29740.0,154.6879,154.9357,154.5194,154.7672,29740.0
2019-06-05 12:20:00,156.17,156.46,156.14,156.16,53797.0,154.787,155.0744,154.7573,154.7771,53797.0
2019-06-05 12:25:00,156.16,156.39,156.08,156.26,19711.0,154.7771,155.0051,154.6978,154.8762,19711.0
2019-06-05 12:30:00,156.24,156.24,155.4,155.75,60386.0,154.8564,154.8564,154.0238,154.3707,60386.0
2019-06-05 12:35:00,155.77,156.0,155.58,155.93,56967.0,154.3905,154.6185,154.2022,154.5491,56967.0
2019-06-05 12:40:00,155.88,156.02,155.76,155.84,33610.0,154.4996,154.6383,154.3806,154.4599,33610.0
2019-06-05 12:45:00,155.85,156.04,155.77,155.81,32835.0,154.4698,154.6582,154.3905,154.4302,32835.0
2019-06-05 12:50:00,155.81,156.23,155.76,156.1,27322.0,154.4302,154.8465,154.3806,154.7176,27322.0
2019-06-05 12:55:00,156.1,156.13,155.86,155.86,27962.0,154.7176,154.7474,154.4797,154.4797,27962.0
2019-06-05 13:00:00,155.86,156.23,155.84,156.18,27789.0,154.4797,154.8465,154.4599,154.7969,27789.0
2019-06-05 13:05:00,156.22,156.37,156.1,156.35,26952.0,154.8366,154.9852,154.7176,154.9654,26952.0
2019-06-05 13:10:00,156.38,156.62,156.22,156.23,49474.0,154.9951,155.233,154.8366,154.8465,49474.0
2019-06-05 13:15:00,156.23,156.55,156.11,156.55,48819.0,154.8465,155.1636,154.7275,155.1636,48819.0
2019-06-05 13:20:00,156.6,156.6,156.22,156.32,41664.0,155.2132,155.2132,154.8366,154.9357,41664.0
2019-06-05 13:25:00,156.31,156.38,155.9,156.18,42697.0,154.9258,154.9951,154.5194,154.7969,42697.0
2019-06-05 13:30:00,156.19,156.28,156.11,156.22,23084.0,154.8068,154.896,154.7275,154.8366,23084.0
2019-06-05 13:35:00,156.16,156.51,156.1,156.43,37673.0,154.7771,155.124,154.7176,155.0447,37673.0
2019-06-05 13:40:00,156.48,156.62,156.32,156.58,33790.0,155.0943,155.233,154.9357,155.1934,33790.0
2019-06-05 13:45:00,156.59,156.63,156.27,156.39,30478.0,155.2033,155.2429,154.8861,155.0051,30478.0
2019-06-05 13:50:00,156.35,156.43,156.22,156.25,34727.0,154.9654,155.0447,154.8366,154.8663,34727.0
2019-06-05 13:55:00,156.27,156.73,156.18,156.69,58913.0,154.8861,155.342,154.7969,155.3024,58913.0
2019-06-05 14:00:00,156.7,156.72,156.47,156.49,46537.0,155.3123,155.3321,155.0843,155.1042,46537.0
2019-06-05 14:05:00,156.49,156.83,156.4,156.74,77960.0,155.1042,155.4412,155.015,155.352,77960.0
2019-06-05 14:10:00,156.72,156.74,156.37,156.43,82991.0,155.3321,155.352,154.9852,155.0447,82991.0
2019-06-05 14:15:00,156.42,156.53,156.27,156.35,59341.0,155.0348,155.1438,154.8861,154.9654,59341.0
2019-06-05 14:20:00,156.35,156.79,156.16,156.79,53677.0,154.9654,155.4015,154.7771,155.4015,53677.0
2019-06-05 14:25:00,156.8,157.21,156.76,157.19,104818.0,155.4114,155.8178,155.3718,155.798,104818.0
2019-06-05 14:30:00,157.19,157.34,156.92,156.98,114459.0,155.798,155.9466,155.5304,155.5898,114459.0
2019-06-05 14:35:00,156.98,157.2,156.81,157.15,103613.0,155.5898,155.8079,155.4213,155.7583,103613.0
2019-06-05 14:40:00,157.16,157.25,156.95,157.01,51056.0,155.7682,155.8574,155.5601,155.6196,51056.0
2019-06-05 14:45:00,157.05,157.19,156.89,156.94,48274.0,155.6592,155.798,155.5006,155.5502,48274.0
2019-06-05 14:50:00,156.95,156.98,156.69,156.93,54714.0,155.5601,155.5898,155.3024,155.5403,54714.0
2019-06-05 14:55:00,156.91,157.23,156.91,157.16,51365.0,155.5204,155.8376,155.5204,155.7682,51365.0
2019-06-05 15:00:00,157.16,157.29,157.02,157.27,54760.0,155.7682,155.8971,155.6295,155.8773,54760.0
2019-06-05 15:05:00,157.29,157.55,157.01,157.15,75988.0,155.8971,156.1548,155.6196,155.7583,75988.0
2019-06-05 15:10:00,157.18,157.55,157.06,157.43,77605.0,155.7881,156.1548,155.6691,156.0358,77605.0
2019-06-05 15:15:00,157.42,157.63,157.23,157.59,80403.0,156.0259,156.2341,155.8376,156.1944,80403.0
2019-06-05 15:20:00,157.6,157.61,157.38,157.51,61067.0,156.2043,156.2142,155.9863,156.1151,61067.0
2019-06-05 15:25:00,157.53,157.84,157.53,157.74,84777.0,156.135,156.4422,156.135,156.3431,84777.0
2019-06-05 15:30:00,157.76,157.8,157.43,157.61,105064.0,156.3629,156.4026,156.0358,156.2142,105064.0
2019-06-05 15:35:00,157.62,157.98,157.39,157.91,187857.0,156.2242,156.581,155.9962,156.5116,187857.0
2019-06-05 15:40:00,157.92,158.13,157.83,158.07,255979.0,156.5215,156.7296,156.4323,156.6702,255979.0
2019-06-05 15:45:00,158.08,158.24,158.01,158.12,267018.0,156.6801,156.8387,156.6107,156.7197,267018.0
2019-06-05 15:50:00,158.1,158.27,158.08,158.22,249268.0,156.6999,156.8684,156.6801,156.8188,249268.0
2019-06-05 15:55:00,158.22,158.5,158.21,158.41,387461.0,156.8188,157.0964,156.8089,157.0072,387461.0
2019-06-06 09:30:00,158.5,158.78,157.56,158.01,229812.0,157.0964,157.3739,156.1647,156.6107,229812.0
2019-06-06 09:35:00,158.0,158.94,157.88,158.52,105680.0,156.6008,157.5325,156.4819,157.1162,105680.0
2019-06-06 09:40:00,158.59,158.73,157.6,157.76,141978.0,157.1856,157.3243,156.2043,156.3629,141978.0
2019-06-06 09:45:00,157.76,158.1,157.45,157.77,68635.0,156.3629,156.6999,156.0557,156.3728,68635.0
2019-06-06 09:50:00,157.8,158.35,157.8,158.03,86163.0,156.4026,156.9477,156.4026,156.6305,86163.0
2019-06-06 09:55:00,158.03,158.33,157.93,157.93,69234.0,156.6305,156.9279,156.5314,156.5314,69234.0
2019-06-06 10:00:00,157.93,158.3,157.66,158.18,59248.0,156.5314,156.8981,156.2638,156.7792,59248.0
2019-06-06 10:05:00,158.19,158.36,157.87,158.0,49012.0,156.7891,156.9576,156.4719,156.6008,49012.0
2019-06-06 10:10:00,158.02,158.06,157.48,157.75,90024.0,156.6206,156.6603,156.0854,156.353,90024.0
2019-06-06 10:15:00,157.78,158.22,157.77,158.13,45819.0,156.3827,156.8188,156.3728,156.7296,45819.0
2019-06-06 10:20:00,158.19,158.5,158.04,158.43,59945.0,156.7891,157.0964,156.6404,157.027,59945.0
2019-06-06 10:25:00,158.41,158.5,158.12,158.14,33275.0,157.0072,157.0964,156.7197,156.7396,33275.0
2019-06-06 10:30:00,158.18,158.34,157.73,157.97,89128.0,156.7792,156.9378,156.3332,156.5711,89128.0
2019-06-06 10:35:00,157.97,158.05,157.72,157.78,52443.0,156.5711,156.6504,156.3233,156.3827,52443.0
2019-06-06 10:40:00,157.79,157.83,157.33,157.38,90471.0,156.3927,156.4323,155.9367,155.9863,90471.0
2019-06-06 10:45:00,157.38,157.63,157.37,157.62,48048.0,155.9863,156.2341,155.9764,156.2242,48048.0
2019-06-06 10:50:00,157.63,157.87,157.62,157.83,33697.0,156.2341,156.4719,156.2242,156.4323,33697.0
2019-06-06 10:55:00,157.83,157.93,157.75,157.87,23792.0,156.4323,156.5314,156.353,156.4719,23792.0
2019-06-06 11:00:00,157.82,157.89,157.55,157.87,42036.0,156.4224,156.4918,156.1548,156.4719,42036.0
2019-06-06 11:05:00,157.85,158.27,157.71,158.23,58169.0,156.4521,156.8684,156.3134,156.8288,58169.0
2019-06-06 11:10:00,158.21,158.26,157.75,157.78,44146.0,156.8089,156.8585,156.353,156.3827,44146.0
2019-06-06 11:15:00,157.83,157.9,157.62,157.69,38649.0,156.4323,156.5017,156.2242,156.2935,38649.0
2019-06-06 11:20:00,157.68,157.88,157.61,157.72,53499.0,156.2836,156.4819,156.2142,156.3233,53499.0
2019-06-06 11:25:00,157.74,158.32,157.72,158.28,45791.0,156.3431,156.918,156.3233,156.8783,45791.0
2019-06-06 11:30:00,158.26,158.49,158.16,158.33,50972.0,156.8585,157.0865,156.7594,156.9279,50972.0
2019-06-06 11:35:00,158.32,158.56,158.24,158.44,36715.0,156.918,157.1558,156.8387,157.0369,36715.0
2019-06-06 11:40:00,158.46,158.59,158.27,158.27,41951.0,157.0567,157.1856,156.8684,156.8684,41951.0
2019-06-06 11:45:00,158.31,158.43,158.0,158.09,58521.0,156.908,157.027,156.6008,156.69,58521.0
2019-06-06 11:50:00,158.11,158.24,158.01,158.01,31397.0,156.7098,156.8387,156.6107,156.6107,31397.0
2019-06-06 11:55:00,158.03,158.18,157.95,158.12,29855.0,156.6305,156.7792,156.5512,156.7197,29855.0
2019-06-06 12:00:00,158.1,158.18,158.0,158.12,18586.0,156.6999,156.7792,156.6008,156.7197,18586.0
2019-06-06 12:05:00,158.13,158.14,157.84,158.0,18521.0,156.7296,156.7396,156.4422,156.6008,18521.0
2019-06-06 12:10:00,157.99,158.07,157.92,158.02,15761.0,156.5909,156.6702,156.5215,156.6206,15761.0
2019-06-06 12:15:00,158.04,158.2,158.0,158.15,29971.0,156.6404,156.799,156.6008,156.7495,29971.0
2019-06-06 12:20:00,158.13,158.19,157.91,157.96,29872.0,156.7296,156.7891,156.5116,156.5611,29872.0
2019-06-06 12:25:00,157.98,158.11,157.89,158.05,27138.0,156.581,156.7098,156.4918,156.6504,27138.0
2019-06-06 12:30:00,158.06,158.16,157.85,157.89,37276.0,156.6603,156.7594,156.4521,156.4918,37276.0
2019-06-06 12:35:00,157.9,158.01,157.85,157.86,21359.0,156.5017,156.6107,156.4521,156.462,21359.0
2019-06-06 12:40:00,157.89,158.01,157.89,157.94,26232.0,156.4918,156.6107,156.4918,156.5413,26232.0
2019-06-06 12:45:00,157.95,158.27,157.92,158.25,20544.0,156.5512,156.8684,156.5215,156.8486,20544.0
2019-06-06 12:50:00,158.27,158.27,158.09,158.09,11954.0,156.8684,156.8684,156.69,156.69,11954.0
2019-06-06 12:55:00,158.14,158.3,158.1,158.25,21278.0,156.7396,156.8981,156.6999,156.8486,21278.0
2019-06-06 13:00:00,158.26,158.35,158.2,158.25,14405.0,156.8585,156.9477,156.799,156.8486,14405.0
2019-06-06 13:05:00,158.26,158.28,158.11,158.14,21168.0,156.8585,156.8783,156.7098,156.7396,21168.0
2019-06-06 13:10:00,158.16,158.4,158.1,158.38,24414.0,156.7594,156.9973,156.6999,156.9774,24414.0
2019-06-06 13:15:00,158.37,158.54,158.29,158.43,31943.0,156.9675,157.136,156.8882,157.027,31943.0
2019-06-06 13:20:00,158.43,158.47,158.32,158.43,10726.0,157.027,157.0666,156.918,157.027,10726.0
2019-06-06 13:25:00,158.42,158.64,158.41,158.58,25658.0,157.0171,157.2351,157.0072,157.1757,25658.0
2019-06-06 13:30:00,158.63,158.76,158.63,158.75,46617.0,157.2252,157.3541,157.2252,157.3442,46617.0
2019-06-06 13:35:00,158.75,158.85,158.69,158.8,24741.0,157.3442,157.4433,157.2847,157.3937,24741.0
2019-06-06 13:40:00,158.81,158.97,158.76,158.97,24276.0,157.4036,157.5622,157.3541,157.5622,24276.0
2019-06-06 13:45:00,158.94,158.98,158.87,158.89,33308.0,157.5325,157.5721,157.4631,157.4829,33308.0
2019-06-06 13:50:00,158.89,159.13,158.85,159.09,55860.0,157.4829,157.7208,157.4433,157.6811,55860.0
2019-06-06 13:55:00,159.11,159.29,159.03,159.29,35089.0,157.701,157.8794,157.6217,157.8794,35089.0
2019-06-06 14:00:00,159.29,159.29,158.87,159.13,55688.0,157.8794,157.8794,157.4631,157.7208,55688.0
2019-06-06 14:05:00,159.1,159.12,158.9,159.04,17739.0,157.6911,157.7109,157.4928,157.6316,17739.0
2019-06-06 14:10:00,159.04,159.23,159.04,159.2,33216.0,157.6316,157.8199,157.6316,157.7902,33216.0
2019-06-06 14:15:00,159.18,159.36,159.13,159.33,29056.0,157.7703,157.9487,157.7208,157.919,29056.0
2019-06-06 14:20:00,159.35,159.48,159.29,159.37,45097.0,157.9388,158.0677,157.8794,157.9587,45097.0
2019-06-06 14:25:00,159.39,159.45,159.13,159.13,30064.0,157.9785,158.038,157.7208,157.7208,30064.0
2019-06-06 14:30:00,159.13,159.69,159.12,159.61,79222.0,157.7208,158.2758,157.7109,158.1965,79222.0
2019-06-06 14:35:00,159.59,159.63,159.4,159.42,31141.0,158.1767,158.2164,157.9884,158.0082,31141.0
2019-06-06 14:40:00,159.42,159.78,159.35,159.78,44011.0,158.0082,158.365,157.9388,158.365,44011.0
2019-06-06 14:45:00,159.78,159.86,159.68,159.77,50289.0,158.365,158.4443,158.2659,158.3551,50289.0
2019-06-06 14:50:00,159.79,159.81,159.59,159.6,49426.0,158.3749,158.3948,158.1767,158.1866,49426.0
2019-06-06 14:55:00,159.62,159.64,159.26,159.34,51603.0,158.2064,158.2263,157.8496,157.9289,51603.0
2019-06-06 15:00:00,159.37,159.42,159.19,159.4,37541.0,157.9587,158.0082,157.7803,157.9884,37541.0
2019-06-06 15:05:00,159.39,159.52,159.37,159.41,49263.0,157.9785,158.1073,157.9587,157.9983,49263.0
2019-06-06 15:10:00,159.41,159.45,159.33,159.4,28079.0,157.9983,158.038,157.919,157.9884,28079.0
2019-06-06 15:15:00,159.41,159.64,159.41,159.6,41306.0,157.9983,158.2263,157.9983,158.1866,41306.0
2019-06-06 15:20:00,159.56,159.67,159.5,159.67,49090.0,158.147,158.256,158.0875,158.256,49090.0
2019-06-06 15:25:00,159.65,159.78,159.59,159.59,64317.0,158.2362,158.365,158.1767,158.1767,64317.0
2019-06-06 15:30:00,159.6,159.91,159.52,159.91,93919.0,158.1866,158.4939,158.1073,158.4939,93919.0
2019-06-06 15:35:00,159.92,160.0,159.81,159.89,121230.0,158.5038,158.5831,158.3948,158.4741,121230.0
2019-06-06 15:40:00,159.89,159.95,159.47,159.51,61439.0,158.4741,158.5335,158.0578,158.0974,61439.0
2019-06-06 15:45:00,159.51,159.6,159.35,159.56,77558.0,158.0974,158.1866,157.9388,158.147,77558.0
2019-06-06 15:50:00,159.56,159.64,159.39,159.46,131372.0,158.147,158.2263,157.9785,158.0479,131372.0
2019-06-06 15:55:00,159.47,159.52,159.22,159.37,245177.0,158.0578,158.1073,157.81,157.9587,245177.0
2019-06-07 09:30:00,159.84,160.73,159.5,160.72,376385.0,158.4245,159.3066,158.0875,159.2967,376385.0
2019-06-07 09:35:00,160.72,162.12,160.61,162.12,199309.0,159.2967,160.6843,159.1877,160.6843,199309.0
2019-06-07 09:40:00,162.12,162.51,161.5,161.62,88323.0,160.6843,161.0709,160.0698,160.1887,88323.0
2019-06-07 09:45:00,161.6,162.3,161.4,162.22,82296.0,160.1689,160.8627,159.9707,160.7834,82296.0
2019-06-07 09:50:00,162.25,162.26,161.65,162.02,78439.0,160.8132,160.8231,160.2185,160.5852,78439.0
2019-06-07 09:55:00,162.04,162.2,161.83,162.09,110645.0,160.605,160.7636,160.3969,160.6546,110645.0
2019-06-07 10:00:00,162.07,162.21,161.81,162.06,71497.0,160.6347,160.7735,160.3771,160.6248,71497.0
2019-06-07 10:05:00,162.05,162.18,161.67,161.95,109921.0,160.6149,160.7438,160.2383,160.5158,109921.0
2019-06-07 10:10:00,161.97,162.06,161.3,161.41,96176.0,160.5356,160.6248,159.8716,159.9806,96176.0
2019-06-07 10:15:00,161.41,161.94,161.41,161.82,50910.0,159.9806,160.5059,159.9806,160.387,50910.0
2019-06-07 10:20:00,161.87,161.92,161.66,161.92,48529.0,160.4365,160.4861,160.2284,160.4861,48529.0
2019-06-07 10:25:00,161.92,162.24,161.59,161.9,103397.0,160.4861,160.8032,160.159,160.4663,103397.0
2019-06-07 10:30:00,161.89,162.24,161.54,162.0,156288.0,160.4563,160.8032,160.1094,160.5654,156288.0
2019-06-07 10:35:00,162.0,162.19,161.93,162.05,31645.0,160.5654,160.7537,160.496,160.6149,31645.0
2019-06-07 10:40:00,162.07,162.35,162.07,162.27,44159.0,160.6347,160.9123,160.6347,160.833,44159.0
2019-06-07 10:45:00,162.25,162.45,162.04,162.11,28040.0,160.8132,161.0114,160.605,160.6744,28040.0
2019-06-07 10:50:00,162.07,162.37,162.07,162.18,54451.0,160.6347,160.9321,160.6347,160.7438,54451.0
2019-06-07 10:55:00,162.17,162.75,162.16,162.68,98754.0,160.7339,161.3087,160.724,161.2393,98754.0
2019-06-07 11:00:00,162.68,162.99,162.62,162.94,76251.0,161.2393,161.5466,161.1799,161.497,76251.0
2019-06-07 11:05:00,162.91,162.96,162.25,162.36,83314.0,161.4673,161.5169,160.8132,160.9222,83314.0
2019-06-07 11:10:00,162.34,162.46,162.22,162.28,35283.0,160.9024,161.0213,160.7834,160.8429,35283.0
2019-06-07 11:15:00,162.33,162.51,162.16,162.21,46622.0,160.8924,161.0709,160.724,160.7735,46622.0
2019-06-07 11:20:00,162.25,162.5,162.1,162.14,41653.0,160.8132,161.0609,160.6645,160.7041,41653.0
2019-06-07 11:25:00,162.15,162.28,161.9,161.96,44844.0,160.714,160.8429,160.4663,160.5257,44844.0
2019-06-07 11:30:00,161.98,162.23,161.96,162.01,33305.0,160.5455,160.7933,160.5257,160.5753,33305.0
2019-06-07 11:35:00,162.05,162.15,161.88,161.97,59463.0,160.6149,160.714,160.4464,160.5356,59463.0
2019-06-07 11:40:00,161.96,162.35,161.93,162.2,34127.0,160.5257,160.9123,160.496,160.7636,34127.0
2019-06-07 11:45:00,162.18,162.2,161.82,162.09,43394.0,160.7438,160.7636,160.387,160.6546,43394.0
2019-06-07 11:50:00,162.08,162.14,161.83,161.88,64591.0,160.6447,160.7041,160.3969,160.4464,64591.0
2019-06-07 11:55:00,161.9,162.14,161.86,161.88,31193.0,160.4663,160.7041,160.4266,160.4464,31193.0
2019-06-07 12:00:00,161.86,161.86,161.64,161.7,33583.0,160.4266,160.4266,160.2086,160.268,33583.0
2019-06-07 12:05:00,161.71,161.89,161.64,161.86,27111.0,160.2779,160.4563,160.2086,160.4266,27111.0
2019-06-07 12:10:00,161.89,162.0,161.67,161.92,50146.0,160.4563,160.5654,160.2383,160.4861,50146.0
2019-06-07 12:15:00,161.93,162.0,161.84,161.95,27442.0,160.496,160.5654,160.4068,160.5158,27442.0
2019-06-07 12:20:00,161.95,162.09,161.87,162.07,37787.0,160.5158,160.6546,160.4365,160.6347,37787.0
2019-06-07 12:25:00,162.07,162.17,162.01,162.16,27272.0,160.6347,160.7339,160.5753,160.724,27272.0
2019-06-07 12:30:00,162.18,162.21,162.05,162.15,49671.0,160.7438,160.7735,160.6149,160.714,49671.0
2019-06-07 12:35:00,162.15,162.16,161.86,162.09,38997.0,160.714,160.724,160.4266,160.6546,38997.0
2019-06-07 12:40:00,162.07,162.29,162.04,162.26,52460.0,160.6347,160.8528,160.605,160.8231,52460.0
2019-06-07 12:45:00,162.27,162.38,162.24,162.35,63667.0,160.833,160.942,160.8032,160.9123,63667.0
2019-06-07 12:50:00,162.35,162.39,162.23,162.27,43290.0,160.9123,160.9519,160.7933,160.833,43290.0
2019-06-07 12:55:00,162.25,162.48,162.24,162.47,61621.0,160.8132,161.0411,160.8032,161.0312,61621.0
2019-06-07 13:00:00,162.47,162.57,162.44,162.54,54526.0,161.0312,161.1303,161.0015,161.1006,54526.0
2019-06-07 13:05:00,162.54,162.61,162.32,162.35,50352.0,161.1006,161.17,160.8825,160.9123,50352.0
2019-06-07 13:10:00,162.36,162.49,162.32,162.47,59022.0,160.9222,161.051,160.8825,161.0312,59022.0
2019-06-07 13:15:00,162.46,162.47,162.25,162.39,56526.0,161.0213,161.0312,160.8132,160.9519,56526.0
2019-06-07 13:20:00,162.4,162.45,162.08,162.14,74808.0,160.9618,161.0114,160.6447,160.7041,74808.0
2019-06-07 13:25:00,162.15,162.26,162.08,162.09,43042.0,160.714,160.8231,160.6447,160.6546,43042.0
2019-06-07 13:30:00,162.11,162.34,162.1,162.28,41651.0,160.6744,160.9024,160.6645,160.8429,41651.0
2019-06-07 13:35:00,162.29,162.49,162.28,162.47,70548.0,160.8528,161.051,160.8429,161.0312,70548.0
2019-06-07 13:40:00,162.49,162.53,162.45,162.5,65175.0,161.051,161.0907,161.0114,161.0609,65175.0
2019-06-07 13:45:00,162.49,162.5,162.26,162.33,67022.0,161.051,161.0609,160.8231,160.8924,67022.0
2019-06-07 13:50:00,162.34,162.48,162.34,162.45,39571.0,160.9024,161.0411,160.9024,161.0114,39571.0
2019-06-07 13:55:00,162.46,162.56,162.39,162.56,69531.0,161.0213,161.1204,160.9519,161.1204,69531.0
2019-06-07 14:00:00,162.54,162.56,162.32,162.32,70205.0,161.1006,161.1204,160.8825,160.8825,70205.0
2019-06-07 14:05:00,162.31,162.31,162.06,162.15,73101.0,160.8726,160.8726,160.6248,160.714,73101.0
2019-06-07 14:10:00,162.15,162.29,162.13,162.28,47037.0,160.714,160.8528,160.6942,160.8429,47037.0
2019-06-07 14:15:00,162.3,162.34,162.21,162.25,57376.0,160.8627,160.9024,160.7735,160.8132,57376.0
2019-06-07 14:20:00,162.25,162.39,162.21,162.39,46876.0,160.8132,160.9519,160.7735,160.9519,46876.0
2019-06-07 14:25:00,162.39,162.46,162.23,162.23,57165.0,160.9519,161.0213,160.7933,160.7933,57165.0
2019-06-07 14:30:00,162.21,162.27,161.99,162.09,55548.0,160.7735,160.833,160.5555,160.6546,55548.0
2019-06-07 14:35:00,162.07,162.14,162.01,162.1,38179.0,160.6347,160.7041,160.5753,160.6645,38179.0
2019-06-07 14:40:00,162.08,162.13,161.78,161.81,53638.0,160.6447,160.6942,160.3473,160.3771,53638.0
2019-06-07 14:45:00,161.81,161.88,161.62,161.64,51249.0,160.3771,160.4464,160.1887,160.2086,51249.0
2019-06-07 14:50:00,161.64,161.98,161.58,161.78,61184.0,160.2086,160.5455,160.1491,160.3473,61184.0
2019-06-07 14:55:00,161.76,161.85,161.7,161.81,26505.0,160.3275,160.4167,160.268,160.3771,26505.0
2019-06-07 15:00:00,161.82,162.12,161.75,162.03,45101.0,160.387,160.6843,160.3176,160.5951,45101.0
2019-06-07 15:05:00,162.04,162.22,161.93,162.12,52056.0,160.605,160.7834,160.496,160.6843,52056.0
2019-06-07 15:10:00,162.1,162.27,162.09,162.17,73470.0,160.6645,160.833,160.6546,160.7339,73470.0
2019-06-07 15:15:00,162.16,162.38,162.1,162.24,54088.0,160.724,160.942,160.6645,160.8032,54088.0
2019-06-07 15:20:00,162.24,162.38,162.18,162.32,52176.0,160.8032,160.942,160.7438,160.8825,52176.0
2019-06-07 15:25:00,162.34,162.44,162.22,162.22,101846.0,160.9024,161.0015,160.7834,160.7834,101846.0
2019-06-07 15:30:00,162.21,162.32,161.71,161.77,93646.0,160.7735,160.8825,160.2779,160.3374,93646.0
2019-06-07 15:35:00,161.76,161.96,161.74,161.77,75977.0,160.3275,160.5257,160.3077,160.3374,75977.0
2019-06-07 15:40:00,161.76,161.98,161.76,161.8,75647.0,160.3275,160.5455,160.3275,160.3671,75647.0
2019-06-07 15:45:00,161.78,161.78,161.2,161.22,127244.0,160.3473,160.3473,159.7725,159.7923,127244.0
2019-06-07 15:50:00,161.22,161.4,161.03,161.05,167574.0,159.7923,159.9707,159.604,159.6238,167574.0
2019-06-07 15:55:00,161.04,161.48,161.03,161.22,330146.0,159.6139,160.05,159.604,159.7923,330146.0
2019-06-10 09:30:00,153.48,157.45,153.25,155.12,2115329.0,152.1208,156.0557,151.8929,153.7463,2115329.0
2019-06-10 09:35:00,155.2,156.49,154.25,155.74,1177244.0,153.8256,155.1042,152.884,154.3608,1177244.0
2019-06-10 09:40:00,155.73,156.44,155.66,156.03,856946.0,154.3509,155.0546,154.2815,154.6482,856946.0
2019-06-10 09:45:00,156.05,156.07,155.01,155.76,610029.0,154.6681,154.6879,153.6373,154.3806,610029.0
2019-06-10 09:50:00,155.69,155.78,153.91,154.89,760602.0,154.3112,154.4005,152.547,153.5183,760602.0
2019-06-10 09:55:00,154.89,155.22,154.74,155.02,448524.0,153.5183,153.8454,153.3697,153.6472,448524.0
2019-06-10 10:00:00,155.03,155.07,154.18,154.48,473408.0,153.6571,153.6967,152.8146,153.112,473408.0
2019-06-10 10:05:00,154.49,155.05,153.53,153.8,656099.0,153.1219,153.6769,152.1704,152.438,656099.0
2019-06-10 10:10:00,153.83,154.68,153.5,153.98,672121.0,152.4677,153.3102,152.1406,152.6164,672121.0
2019-06-10 10:15:00,154.0,154.26,153.95,154.22,231933.0,152.6362,152.8939,152.5867,152.8543,231933.0
2019-06-10 10:20:00,154.24,154.24,153.85,153.92,432821.0,152.8741,152.8741,152.4875,152.5569,432821.0
2019-06-10 10:25:00,153.97,154.27,153.67,154.01,225626.0,152.6065,152.9038,152.3091,152.6461,225626.0
2019-06-10 10:30:00,153.96,154.08,153.78,153.9,228305.0,152.5966,152.7155,152.4182,152.5371,228305.0
2019-06-10 10:35:00,153.94,154.06,153.75,153.81,220411.0,152.5767,152.6957,152.3884,152.4479,220411.0
2019-06-10 10:40:00,153.83,154.59,153.72,154.26,294234.0,152.4677,153.221,152.3587,152.8939,294234.0
2019-06-10 10:45:00,154.28,154.81,154.21,154.21,260412.0,152.9137,153.439,152.8444,152.8444,260412.0
2019-06-10 10:50:00,154.24,154.28,153.81,153.82,240880.0,152.8741,152.9137,152.4479,152.4578,240880.0
2019-06-10 10:55:00,153.83,153.86,153.08,153.08,439315.0,152.4677,152.4975,151.7244,151.7244,439315.0
2019-06-10 11:00:00,153.09,153.46,153.05,153.2,252473.0,151.7343,152.101,151.6946,151.8433,252473.0
2019-06-10 11:05:00,153.18,153.33,153.13,153.26,264252.0,151.8235,151.9721,151.7739,151.9028,264252.0
2019-06-10 11:10:00,153.24,153.33,153.17,153.24,206358.0,151.8829,151.9721,151.8136,151.8829,206358.0
2019-06-10 11:15:00,153.24,154.08,153.22,153.93,254737.0,151.8829,152.7155,151.8631,152.5668,254737.0
2019-06-10 11:20:00,153.89,154.43,153.81,154.31,222610.0,152.5272,153.0624,152.4479,152.9435,222610.0
2019-06-10 11:25:00,154.33,154.5,154.29,154.35,247716.0,152.9633,153.1318,152.9236,152.9831,247716.0
2019-06-10 11:30:00,154.34,154.5,154.03,154.32,155612.0,152.9732,153.1318,152.666,152.9534,155612.0
2019-06-10 11:35:00,154.36,154.42,153.92,153.96,225938.0,152.993,153.0525,152.5569,152.5966,225938.0
2019-06-10 11:40:00,153.94,154.7,153.78,154.54,218549.0,152.5767,153.33,152.4182,153.1714,218549.0
2019-06-10 11:45:00,154.53,154.64,154.39,154.63,125390.0,153.1615,153.2705,153.0228,153.2606,125390.0
2019-06-10 11:50:00,154.64,155.1,154.63,154.93,244152.0,153.2705,153.7265,153.2606,153.558,244152.0
2019-06-10 11:55:00,154.91,155.1,154.46,154.52,179900.0,153.5382,153.7265,153.0921,153.1516,179900.0
2019-06-10 12:00:00,154.58,154.58,154.19,154.27,128031.0,153.2111,153.2111,152.8245,152.9038,128031.0
2019-06-10 12:05:00,154.26,154.47,154.15,154.3,145346.0,152.8939,153.1021,152.7849,152.9336,145346.0
2019-06-10 12:10:00,154.29,154.45,154.26,154.43,123447.0,152.9236,153.0822,152.8939,153.0624,123447.0
2019-06-10 12:15:00,154.44,154.88,154.4,154.7,150078.0,153.0723,153.5084,153.0327,153.33,150078.0
2019-06-10 12:20:00,154.68,154.7,154.19,154.2,133657.0,153.3102,153.33,152.8245,152.8344,133657.0
2019-06-10 12:25:00,154.22,154.29,154.03,154.03,150284.0,152.8543,152.9236,152.666,152.666,150284.0
2019-06-10 12:30:00,154.03,154.18,153.89,153.94,207972.0,152.666,152.8146,152.5272,152.5767,207972.0
2019-06-10 12:35:00,153.93,153.93,153.3,153.5,183136.0,152.5668,152.5668,151.9424,152.1406,183136.0
2019-06-10 12:40:00,153.49,153.78,153.35,153.64,137276.0,152.1307,152.4182,151.992,152.2794,137276.0
2019-06-10 12:45:00,153.61,153.62,153.27,153.39,122787.0,152.2497,152.2596,151.9127,152.0316,122787.0
2019-06-10 12:50:00,153.37,153.44,153.24,153.39,121016.0,152.0118,152.0812,151.8829,152.0316,121016.0
2019-06-10 12:55:00,153.39,153.46,153.0,153.02,210346.0,152.0316,152.101,151.6451,151.6649,210346.0
2019-06-10 13:00:00,153.06,153.41,153.02,153.33,148134.0,151.7045,152.0514,151.6649,151.9721,148134.0
2019-06-10 13:05:00,153.35,153.35,153.07,153.15,112711.0,151.992,151.992,151.7145,151.7937,112711.0
2019-06-10 13:10:00,153.14,153.41,153.05,153.39,152232.0,151.7838,152.0514,151.6946,152.0316,152232.0
2019-06-10 13:15:00,153.38,153.41,153.1,153.12,148104.0,152.0217,152.0514,151.7442,151.764,148104.0
2019-06-10 13:20:00,153.12,153.24,153.01,153.01,119139.0,151.764,151.8829,151.655,151.655,119139.0
2019-06-10 13:25:00,153.01,153.08,152.66,152.66,274369.0,151.655,151.7244,151.3081,151.3081,274369.0
2019-06-10 13:30:00,152.67,152.99,152.65,152.87,188378.0,151.318,151.6352,151.2982,151.5162,188378.0
2019-06-10 13:35:00,152.9,152.94,152.72,152.78,187359.0,151.546,151.5856,151.3676,151.427,187359.0
2019-06-10 13:40:00,152.79,153.26,152.75,152.84,189223.0,151.4369,151.9028,151.3973,151.4865,189223.0
2019-06-10 13:45:00,152.83,153.07,152.82,153.05,187498.0,151.4766,151.7145,151.4667,151.6946,187498.0
2019-06-10 13:50:00,153.03,153.17,152.82,152.97,100765.0,151.6748,151.8136,151.4667,151.6153,100765.0
2019-06-10 13:55:00,152.99,153.24,152.93,153.05,121466.0,151.6352,151.8829,151.5757,151.6946,121466.0
2019-06-10 14:00:00,153.03,153.13,152.73,152.83,182494.0,151.6748,151.7739,151.3775,151.4766,182494.0
2019-06-10 14:05:00,152.86,152.86,152.5,152.52,175694.0,151.5063,151.5063,151.1495,151.1693,175694.0
2019-06-10 14:10:00,152.51,152.57,152.09,152.16,199200.0,151.1594,151.2189,150.7431,150.8125,199200.0
2019-06-10 14:15:00,152.16,152.18,151.65,151.74,221326.0,150.8125,150.8323,150.307,150.3962,221326.0
2019-06-10 14:20:00,151.76,151.9,151.5,151.69,245096.0,150.4161,150.5548,150.1584,150.3467,245096.0
2019-06-10 14:25:00,151.69,152.15,151.68,152.02,116536.0,150.3467,150.8026,150.3368,150.6738,116536.0
2019-06-10 14:30:00,152.06,152.14,151.8,151.82,156617.0,150.7134,150.7927,150.4557,150.4755,156617.0
2019-06-10 14:35:00,151.82,151.95,151.55,151.93,198023.0,150.4755,150.6044,150.2079,150.5845,198023.0
2019-06-10 14:40:00,151.92,151.95,151.62,151.62,112345.0,150.5746,150.6044,150.2773,150.2773,112345.0
2019-06-10 14:45:00,151.64,151.76,151.3,151.36,147370.0,150.2971,150.4161,149.9601,150.0196,147370.0
2019-06-10 14:50:00,151.41,151.41,150.92,151.0,257424.0,150.0692,150.0692,149.5835,149.6628,257424.0
2019-06-10 14:55:00,151.02,151.41,150.83,151.41,209159.0,149.6826,150.0692,149.4943,150.0692,209159.0
2019-06-10 15:00:00,151.39,152.68,151.35,152.23,538466.0,150.0493,151.3279,150.0097,150.8819,538466.0
2019-06-10 15:05:00,152.29,152.35,152.0,152.21,257390.0,150.9414,151.0008,150.6539,150.8621,257390.0
2019-06-10 15:10:00,152.18,152.36,151.78,151.88,209528.0,150.8323,151.0107,150.4359,150.535,209528.0
2019-06-10 15:15:00,151.89,152.78,151.78,152.52,405603.0,150.5449,151.427,150.4359,151.1693,405603.0
2019-06-10 15:20:00,152.55,152.77,152.28,152.58,299222.0,151.1991,151.4171,150.9314,151.2288,299222.0
2019-06-10 15:25:00,152.59,152.72,152.3,152.39,174578.0,151.2387,151.3676,150.9513,151.0405,174578.0
2019-06-10 15:30:00,152.38,153.34,152.3,153.25,369407.0,151.0306,151.9821,150.9513,151.8929,369407.0
2019-06-10 15:35:00,153.25,153.29,152.66,152.76,304348.0,151.8929,151.9325,151.3081,151.4072,304348.0
2019-06-10 15:40:00,152.77,152.94,152.46,152.77,210775.0,151.4171,151.5856,151.1099,151.4171,210775.0
2019-06-10 15:45:00,152.75,152.99,152.62,152.83,304578.0,151.3973,151.6352,151.2684,151.4766,304578.0
2019-06-10 15:50:00,152.83,152.97,152.76,152.93,356791.0,151.4766,151.6153,151.4072,151.5757,356791.0
2019-06-10 15:55:00,152.92,152.97,152.75,152.8,513142.0,151.5658,151.6153,151.3973,151.4468,513142.0
2019-06-11 09:30:00,155.31,155.71,153.83,154.03,864320.0,153.9346,154.3311,152.4677,152.666,864320.0
2019-06-11 09:35:00,154.03,154.22,152.9,153.31,420349.0,152.666,152.8543,151.546,151.9523,420349.0
2019-06-11 09:40:00,153.2,153.64,152.9,153.0,232121.0,151.8433,152.2794,151.546,151.6451,232121.0
2019-06-11 09:45:00,152.96,153.36,152.5,152.78,184029.0,151.6054,152.0019,151.1495,151.427,184029.0
2019-06-11 09:50:00,152.76,152.9,152.29,152.53,170411.0,151.4072,151.546,150.9414,151.1792,170411.0
2019-06-11 09:55:00,152.59,152.6,152.25,152.43,145786.0,151.2387,151.2486,150.9017,151.0801,145786.0
2019-06-11 10:00:00,152.46,153.35,152.46,153.13,240262.0,151.1099,151.992,151.1099,151.7739,240262.0
2019-06-11 10:05:00,153.13,153.23,152.32,153.0,137672.0,151.7739,151.873,150.9711,151.6451,137672.0
2019-06-11 10:10:00,152.96,153.03,152.54,152.8,90999.0,151.6054,151.6748,151.1891,151.4468,90999.0
2019-06-11 10:15:00,152.78,152.82,152.59,152.72,197770.0,151.427,151.4667,151.2387,151.3676,197770.0
2019-06-11 10:20:00,152.72,153.09,152.59,152.75,116786.0,151.3676,151.7343,151.2387,151.3973,116786.0
2019-06-11 10:25:00,152.69,152.93,152.5,152.56,77757.0,151.3378,151.5757,151.1495,151.209,77757.0
2019-06-11 10:30:00,152.57,152.66,152.5,152.55,117160.0,151.2189,151.3081,151.1495,151.1991,117160.0
2019-06-11 10:35:00,152.55,152.63,151.9,152.13,230823.0,151.1991,151.2783,150.5548,150.7828,230823.0
2019-06-11 10:40:00,152.13,152.26,151.68,151.69,97666.0,150.7828,150.9116,150.3368,150.3467,97666.0
2019-06-11 10:45:00,151.68,152.15,151.65,152.0,74191.0,150.3368,150.8026,150.307,150.6539,74191.0
2019-06-11 10:50:00,151.96,152.26,151.92,152.1,89499.0,150.6143,150.9116,150.5746,150.753,89499.0
2019-06-11 10:55:00,152.1,152.47,152.05,152.39,95804.0,150.753,151.1198,150.7035,151.0405,95804.0
2019-06-11 11:00:00,152.41,152.54,152.16,152.21,68403.0,151.0603,151.1891,150.8125,150.8621,68403.0
2019-06-11 11:05:00,152.22,152.24,151.74,151.75,71633.0,150.872,150.8918,150.3962,150.4061,71633.0
2019-06-11 11:10:00,151.74,151.83,151.47,151.57,138202.0,150.3962,150.4854,150.1286,150.2277,138202.0
2019-06-11 11:15:00,151.55,151.63,151.17,151.3,131733.0,150.2079,150.2872,149.8313,149.9601,131733.0
2019-06-11 11:20:00,151.28,151.33,150.64,150.74,214594.0,149.9403,149.9899,149.306,149.4051,214594.0
2019-06-11 11:25:00,150.75,150.77,150.05,150.59,276828.0,149.415,149.4348,148.7212,149.2564,276828.0
2019-06-11 11:30:00,150.61,150.76,150.15,150.3,116939.0,149.2762,149.4249,148.8203,148.969,116939.0
2019-06-11 11:35:00,150.3,150.42,150.02,150.08,106159.0,148.969,149.0879,148.6915,148.7509,106159.0
2019-06-11 11:40:00,150.1,150.53,150.0,150.15,294550.0,148.7708,149.1969,148.6716,148.8203,294550.0
2019-06-11 11:45:00,150.12,150.31,150.0,150.17,129829.0,148.7906,148.9789,148.6716,148.8401,129829.0
2019-06-11 11:50:00,150.19,150.35,150.06,150.21,96456.0,148.86,149.0185,148.7311,148.8798,96456.0
2019-06-11 11:55:00,150.21,150.22,149.8,149.92,116179.0,148.8798,148.8897,148.4734,148.5923,116179.0
2019-06-11 12:00:00,149.9,149.91,149.26,149.49,196422.0,148.5725,148.5824,147.9382,148.1662,196422.0
2019-06-11 12:05:00,149.45,149.52,149.05,149.13,131464.0,148.1265,148.1959,147.7301,147.8093,131464.0
2019-06-11 12:10:00,149.14,149.26,148.79,149.25,172967.0,147.8193,147.9382,147.4724,147.9283,172967.0
2019-06-11 12:15:00,149.28,149.58,149.21,149.32,121392.0,147.958,148.2554,147.8886,147.9977,121392.0
2019-06-11 12:20:00,149.3,149.4,149.04,149.28,113074.0,147.9778,148.077,147.7201,147.958,113074.0
2019-06-11 12:25:00,149.28,149.33,149.1,149.18,67758.0,147.958,148.0076,147.7796,147.8589,67758.0
2019-06-11 12:30:00,149.17,149.39,149.08,149.39,92625.0,147.849,148.067,147.7598,148.067,92625.0
2019-06-11 12:35:00,149.38,149.38,149.03,149.22,125414.0,148.0571,148.0571,147.7102,147.8985,125414.0
2019-06-11 12:40:00,149.2,149.45,149.04,149.39,68260.0,147.8787,148.1265,147.7201,148.067,68260.0
2019-06-11 12:45:00,149.37,149.66,149.24,149.27,110120.0,148.0472,148.3346,147.9184,147.9481,110120.0
2019-06-11 12:50:00,149.26,149.52,149.19,149.3,57481.0,147.9382,148.1959,147.8688,147.9778,57481.0
2019-06-11 12:55:00,149.3,149.51,149.29,149.45,72128.0,147.9778,148.186,147.9679,148.1265,72128.0
2019-06-11 13:00:00,149.42,149.86,149.38,149.78,71967.0,148.0968,148.5329,148.0571,148.4536,71967.0
2019-06-11 13:05:00,149.76,150.04,149.53,149.59,128016.0,148.4338,148.7113,148.2058,148.2653,128016.0
2019-06-11 13:10:00,149.59,149.98,149.41,149.88,122709.0,148.2653,148.6518,148.0869,148.5527,122709.0
2019-06-11 13:15:00,149.89,150.22,149.79,150.03,79774.0,148.5626,148.8897,148.4635,148.7014,79774.0
2019-06-11 13:20:00,150.05,150.13,149.51,149.53,89881.0,148.7212,148.8005,148.186,148.2058,89881.0
2019-06-11 13:25:00,149.53,149.59,149.35,149.55,62165.0,148.2058,148.2653,148.0274,148.2256,62165.0
2019-06-11 13:30:00,149.57,149.95,149.39,149.89,113089.0,148.2454,148.6221,148.067,148.5626,113089.0
2019-06-11 13:35:00,149.9,150.33,149.73,149.83,99441.0,148.5725,148.9987,148.404,148.5031,99441.0
2019-06-11 13:40:00,149.83,149.89,149.71,149.83,47406.0,148.5031,148.5626,148.3842,148.5031,47406.0
2019-06-11 13:45:00,149.82,149.85,149.73,149.84,47928.0,148.4932,148.523,148.404,148.5131,47928.0
2019-06-11 13:50:00,149.82,149.99,149.74,149.96,73099.0,148.4932,148.6617,148.4139,148.632,73099.0
2019-06-11 13:55:00,149.95,150.45,149.94,150.38,97301.0,148.6221,149.1177,148.6122,149.0483,97301.0
2019-06-11 14:00:00,150.4,150.64,150.4,150.61,171232.0,149.0681,149.306,149.0681,149.2762,171232.0
2019-06-11 14:05:00,150.57,150.58,150.16,150.39,96115.0,149.2366,149.2465,148.8302,149.0582,96115.0
2019-06-11 14:10:00,150.42,150.47,150.33,150.41,44810.0,149.0879,149.1375,148.9987,149.078,44810.0
2019-06-11 14:15:00,150.43,150.43,149.73,149.97,139450.0,149.0978,149.0978,148.404,148.6419,139450.0
2019-06-11 14:20:00,149.98,150.17,149.88,150.08,48661.0,148.6518,148.8401,148.5527,148.7509,48661.0
2019-06-11 14:25:00,150.08,150.28,150.08,150.08,62766.0,148.7509,148.9492,148.7509,148.7509,62766.0
2019-06-11 14:30:00,150.07,150.12,149.96,149.97,48792.0,148.741,148.7906,148.632,148.6419,48792.0
2019-06-11 14:35:00,149.99,150.0,149.5,149.59,85792.0,148.6617,148.6716,148.1761,148.2653,85792.0
2019-06-11 14:40:00,149.6,149.73,149.52,149.66,62308.0,148.2752,148.404,148.1959,148.3346,62308.0
2019-06-11 14:45:00,149.68,149.72,149.54,149.61,74904.0,148.3545,148.3941,148.2157,148.2851,74904.0
2019-06-11 14:50:00,149.65,149.82,149.63,149.78,59888.0,148.3247,148.4932,148.3049,148.4536,59888.0
2019-06-11 14:55:00,149.78,149.94,149.66,149.87,80801.0,148.4536,148.6122,148.3346,148.5428,80801.0
2019-06-11 15:00:00,149.87,150.04,149.82,149.9,110897.0,148.5428,148.7113,148.4932,148.5725,110897.0
2019-06-11 15:05:00,149.88,150.35,149.88,150.14,77315.0,148.5527,149.0185,148.5527,148.8104,77315.0
2019-06-11 15:10:00,150.15,150.28,150.0,150.01,67812.0,148.8203,148.9492,148.6716,148.6816,67812.0
2019-06-11 15:15:00,150.02,150.12,149.8,149.9,125717.0,148.6915,148.7906,148.4734,148.5725,125717.0
2019-06-11 15:20:00,149.9,150.23,149.78,150.22,111865.0,148.5725,148.8996,148.4536,148.8897,111865.0
2019-06-11 15:25:00,150.22,150.29,150.06,150.1,99070.0,148.8897,148.9591,148.7311,148.7708,99070.0
2019-06-11 15:30:00,150.1,150.59,149.98,150.56,149944.0,148.7708,149.2564,148.6518,149.2267,149944.0
2019-06-11 15:35:00,150.58,150.58,150.0,150.53,203908.0,149.2465,149.2465,148.6716,149.1969,203908.0
2019-06-11 15:40:00,150.53,150.56,150.24,150.28,200166.0,149.1969,149.2267,148.9095,148.9492,200166.0
2019-06-11 15:45:00,150.28,150.47,150.07,150.29,183920.0,148.9492,149.1375,148.741,148.9591,183920.0
2019-06-11 15:50:00,150.29,150.41,150.17,150.25,265261.0,148.9591,149.078,148.8401,148.9194,265261.0
2019-06-11 15:55:00,150.25,150.3,149.89,150.05,645614.0,148.9194,148.969,148.5626,148.7212,645614.0
2019-06-12 09:30:00,151.11,151.86,150.15,151.72,411303.0,149.7718,150.5152,148.8203,150.3764,411303.0
2019-06-12 09:35:00,151.72,152.06,151.16,151.48,214375.0,150.3764,150.7134,149.8214,150.1385,214375.0
2019-06-12 09:40:00,151.57,152.32,151.42,151.69,267231.0,150.2277,150.9711,150.0791,150.3467,267231.0
2019-06-12 09:45:00,151.68,152.2,151.58,151.6,86516.0,150.3368,150.8522,150.2376,150.2575,86516.0
2019-06-12 09:50:00,151.66,152.12,151.36,151.4,151543.0,150.3169,150.7729,150.0196,150.0592,151543.0
2019-06-12 09:55:00,151.43,151.78,151.37,151.64,153293.0,150.089,150.4359,150.0295,150.2971,153293.0
2019-06-12 10:00:00,151.65,151.88,151.52,151.7,124486.0,150.307,150.535,150.1782,150.3566,124486.0
2019-06-12 10:05:00,151.75,151.75,151.1,151.15,90378.0,150.4061,150.4061,149.7619,149.8115,90378.0
2019-06-12 10:10:00,151.17,151.29,151.0,151.15,71421.0,149.8313,149.9502,149.6628,149.8115,71421.0
2019-06-12 10:15:00,151.19,151.27,150.9,151.1,44599.0,149.8511,149.9304,149.5637,149.7619,44599.0
2019-06-12 10:20:00,151.09,151.32,150.92,150.96,77185.0,149.752,149.9799,149.5835,149.6231,77185.0
2019-06-12 10:25:00,150.96,151.11,150.6,150.66,76974.0,149.6231,149.7718,149.2663,149.3258,76974.0
2019-06-12 10:30:00,150.6,150.89,150.47,150.83,66685.0,149.2663,149.5538,149.1375,149.4943,66685.0
2019-06-12 10:35:00,150.83,151.47,150.83,151.42,108491.0,149.4943,150.1286,149.4943,150.0791,108491.0
2019-06-12 10:40:00,151.44,151.67,151.08,151.32,67219.0,150.0989,150.3268,149.7421,149.9799,67219.0
2019-06-12 10:45:00,151.36,151.68,151.17,151.39,73536.0,150.0196,150.3368,149.8313,150.0493,73536.0
2019-06-12 10:50:00,151.37,151.58,151.27,151.51,70586.0,150.0295,150.2376,149.9304,150.1683,70586.0
2019-06-12 10:55:00,151.48,151.51,151.16,151.43,42515.0,150.1385,150.1683,149.8214,150.089,42515.0
2019-06-12 11:00:00,151.42,151.74,151.33,151.7,30089.0,150.0791,150.3962,149.9899,150.3566,30089.0
2019-06-12 11:05:00,151.68,151.75,151.52,151.7,29308.0,150.3368,150.4061,150.1782,150.3566,29308.0
2019-06-12 11:10:00,151.68,151.74,151.35,151.36,48411.0,150.3368,150.3962,150.0097,150.0196,48411.0
2019-06-12 11:15:00,151.39,151.69,151.36,151.69,33184.0,150.0493,150.3467,150.0196,150.3467,33184.0
2019-06-12 11:20:00,151.66,151.73,151.48,151.58,30328.0,150.3169,150.3863,150.1385,150.2376,30328.0
2019-06-12 11:25:00,151.59,151.6,151.38,151.55,30904.0,150.2476,150.2575,150.0394,150.2079,30904.0
2019-06-12 11:30:00,151.55,151.65,151.53,151.59,29037.0,150.2079,150.307,150.1881,150.2476,29037.0
2019-06-12 11:35:00,151.62,151.65,151.12,151.17,40549.0,150.2773,150.307,149.7817,149.8313,40549.0
2019-06-12 11:40:00,151.17,151.17,150.85,150.94,60534.0,149.8313,149.8313,149.5141,149.6033,60534.0
2019-06-12 11:45:00,150.94,151.22,150.86,150.94,64008.0,149.6033,149.8808,149.524,149.6033,64008.0
2019-06-12 11:50:00,150.95,151.22,150.87,151.15,65934.0,149.6132,149.8808,149.5339,149.8115,65934.0
2019-06-12 11:55:00,151.18,151.18,150.68,150.74,52212.0,149.8412,149.8412,149.3456,149.4051,52212.0
2019-06-12 12:00:00,150.76,151.13,150.72,151.06,36580.0,149.4249,149.7916,149.3853,149.7223,36580.0
2019-06-12 12:05:00,151.04,151.39,150.99,151.28,36648.0,149.7024,150.0493,149.6529,149.9403,36648.0
2019-06-12 12:10:00,151.28,151.39,151.16,151.17,31967.0,149.9403,150.0493,149.8214,149.8313,31967.0
2019-06-12 12:15:00,151.14,151.44,151.0,151.4,33902.0,149.8015,150.0989,149.6628,150.0592,33902.0
2019-06-12 12:20:00,151.39,151.52,151.3,151.4,35983.0,150.0493,150.1782,149.9601,150.0592,35983.0
2019-06-12 12:25:00,151.41,151.47,151.31,151.39,22976.0,150.0692,150.1286,149.97,150.0493,22976.0
2019-06-12 12:30:00,151.37,151.5,151.36,151.41,35243.0,150.0295,150.1584,150.0196,150.0692,35243.0
2019-06-12 12:35:00,151.41,151.45,151.31,151.37,39582.0,150.0692,150.1088,149.97,150.0295,39582.0
2019-06-12 12:40:00,151.36,151.4,151.28,151.34,47770.0,150.0196,150.0592,149.9403,149.9998,47770.0
2019-06-12 12:45:00,151.37,151.44,151.31,151.36,39726.0,150.0295,150.0989,149.97,150.0196,39726.0
2019-06-12 12:50:00,151.36,151.38,151.25,151.3,47087.0,150.0196,150.0394,149.9106,149.9601,47087.0
2019-06-12 12:55:00,151.28,151.38,151.25,151.31,54883.0,149.9403,150.0394,149.9106,149.97,54883.0
2019-06-12 13:00:00,151.32,151.35,151.22,151.27,37711.0,149.9799,150.0097,149.8808,149.9304,37711.0
2019-06-12 13:05:00,151.28,151.44,151.14,151.14,58030.0,149.9403,150.0989,149.8015,149.8015,58030.0
2019-06-12 13:10:00,151.14,151.25,151.06,151.2,18432.0,149.8015,149.9106,149.7223,149.861,18432.0
2019-06-12 13:15:00,151.2,151.33,151.15,151.2,30345.0,149.861,149.9899,149.8115,149.861,30345.0
2019-06-12 13:20:00,151.23,151.28,151.11,151.11,35486.0,149.8907,149.9403,149.7718,149.7718,35486.0
2019-06-12 13:25:00,151.11,151.32,151.01,151.19,34024.0,149.7718,149.9799,149.6727,149.8511,34024.0
2019-06-12 13:30:00,151.19,151.2,150.94,150.95,33532.0,149.8511,149.861,149.6033,149.6132,33532.0
2019-06-12 13:35:00,150.95,150.98,150.74,150.84,38217.0,149.6132,149.643,149.4051,149.5042,38217.0
2019-06-12 13:40:00,150.81,150.92,150.81,150.91,16162.0,149.4745,149.5835,149.4745,149.5736,16162.0
2019-06-12 13:45:00,150.93,151.03,150.9,151.0,27030.0,149.5934,149.6925,149.5637,149.6628,27030.0
2019-06-12 13:50:00,151.0,151.16,150.97,151.01,28042.0,149.6628,149.8214,149.633,149.6727,28042.0
2019-06-12 13:55:00,150.99,151.2,150.96,151.18,36805.0,149.6529,149.861,149.6231,149.8412,36805.0
2019-06-12 14:00:00,151.17,151.3,151.12,151.18,42758.0,149.8313,149.9601,149.7817,149.8412,42758.0
2019-06-12 14:05:00,151.17,151.29,151.07,151.16,26117.0,149.8313,149.9502,149.7322,149.8214,26117.0
2019-06-12 14:10:00,151.18,151.3,151.11,151.27,44273.0,149.8412,149.9601,149.7718,149.9304,44273.0
2019-06-12 14:15:00,151.27,151.28,151.06,151.2,35314.0,149.9304,149.9403,149.7223,149.861,35314.0
2019-06-12 14:20:00,151.2,151.26,151.05,151.15,41904.0,149.861,149.9205,149.7123,149.8115,41904.0
2019-06-12 14:25:00,151.16,151.25,151.11,151.21,43275.0,149.8214,149.9106,149.7718,149.8709,43275.0
2019-06-12 14:30:00,151.22,151.25,151.1,151.18,32648.0,149.8808,149.9106,149.7619,149.8412,32648.0
2019-06-12 14:35:00,151.18,151.21,151.12,151.17,26733.0,149.8412,149.8709,149.7817,149.8313,26733.0
2019-06-12 14:40:00,151.2,151.23,151.07,151.21,27379.0,149.861,149.8907,149.7322,149.8709,27379.0
2019-06-12 14:45:00,151.23,151.31,151.19,151.2,64223.0,149.8907,149.97,149.8511,149.861,64223.0
2019-06-12 14:50:00,151.21,151.22,151.0,151.08,49069.0,149.8709,149.8808,149.6628,149.7421,49069.0
2019-06-12 14:55:00,151.09,151.16,151.01,151.03,32421.0,149.752,149.8214,149.6727,149.6925,32421.0
2019-06-12 15:00:00,151.03,151.08,150.94,150.98,33332.0,149.6925,149.7421,149.6033,149.643,33332.0
2019-06-12 15:05:00,150.97,151.17,150.96,151.13,41802.0,149.633,149.8313,149.6231,149.7916,41802.0
2019-06-12 15:10:00,151.13,151.27,151.12,151.25,59013.0,149.7916,149.9304,149.7817,149.9106,59013.0
2019-06-12 15:15:00,151.25,151.3,151.23,151.26,46893.0,149.9106,149.9601,149.8907,149.9205,46893.0
2019-06-12 15:20:00,151.26,151.34,151.17,151.21,46777.0,149.9205,149.9998,149.8313,149.8709,46777.0
2019-06-12 15:25:00,151.23,151.34,151.22,151.27,42065.0,149.8907,149.9998,149.8808,149.9304,42065.0
2019-06-12 15:30:00,151.27,151.33,151.23,151.27,56526.0,149.9304,149.9899,149.8907,149.9304,56526.0
2019-06-12 15:35:00,151.27,151.32,151.12,151.16,68123.0,149.9304,149.9799,149.7817,149.8214,68123.0
2019-06-12 15:40:00,151.17,151.23,151.01,151.06,56185.0,149.8313,149.8907,149.6727,149.7223,56185.0
2019-06-12 15:45:00,151.06,151.17,151.0,151.14,64824.0,149.7223,149.8313,149.6628,149.8015,64824.0
2019-06-12 15:50:00,151.16,151.24,151.09,151.16,105043.0,149.8214,149.9007,149.752,149.8214,105043.0
2019-06-12 15:55:00,151.17,151.28,151.04,151.26,161955.0,149.8313,149.9403,149.7024,149.9205,161955.0
2019-06-13 09:30:00,152.16,152.24,151.21,151.33,201619.0,150.8125,150.8918,149.8709,149.9899,201619.0
2019-06-13 09:35:00,151.4,151.68,150.46,150.78,144303.0,150.0592,150.3368,149.1276,149.4447,144303.0
2019-06-13 09:40:00,150.8,151.15,150.46,150.92,104675.0,149.4646,149.8115,149.1276,149.5835,104675.0
2019-06-13 09:45:00,150.94,151.21,150.83,151.05,72656.0,149.6033,149.8709,149.4943,149.7123,72656.0
2019-06-13 09:50:00,151.07,151.25,150.97,150.99,69858.0,149.7322,149.9106,149.633,149.6529,69858.0
2019-06-13 09:55:00,150.95,151.18,150.88,151.14,80322.0,149.6132,149.8412,149.5438,149.8015,80322.0
2019-06-13 10:00:00,151.21,151.46,151.04,151.26,80072.0,149.8709,150.1187,149.7024,149.9205,80072.0
2019-06-13 10:05:00,151.24,151.32,150.76,150.97,68505.0,149.9007,149.9799,149.4249,149.633,68505.0
2019-06-13 10:10:00,150.96,151.31,150.87,151.19,46993.0,149.6231,149.97,149.5339,149.8511,46993.0
2019-06-13 10:15:00,151.17,151.24,151.07,151.12,39770.0,149.8313,149.9007,149.7322,149.7817,39770.0
2019-06-13 10:20:00,151.09,151.28,151.03,151.11,49491.0,149.752,149.9403,149.6925,149.7718,49491.0
2019-06-13 10:25:00,151.17,151.17,150.85,150.9,41717.0,149.8313,149.8313,149.5141,149.5637,41717.0
2019-06-13 10:30:00,150.9,151.24,150.84,151.13,28363.0,149.5637,149.9007,149.5042,149.7916,28363.0
2019-06-13 10:35:00,151.15,151.24,151.08,151.18,38357.0,149.8115,149.9007,149.7421,149.8412,38357.0
2019-06-13 10:40:00,151.14,151.22,151.06,151.1,42944.0,149.8015,149.8808,149.7223,149.7619,42944.0
2019-06-13 10:45:00,151.1,151.25,151.0,151.06,39224.0,149.7619,149.9106,149.6628,149.7223,39224.0
2019-06-13 10:50:00,151.08,151.19,150.86,151.15,53510.0,149.7421,149.8511,149.524,149.8115,53510.0
2019-06-13 10:55:00,151.13,151.26,150.86,150.86,44227.0,149.7916,149.9205,149.524,149.524,44227.0
2019-06-13 11:00:00,150.89,151.0,150.8,150.92,34099.0,149.5538,149.6628,149.4646,149.5835,34099.0
2019-06-13 11:05:00,150.94,150.94,150.46,150.58,85076.0,149.6033,149.6033,149.1276,149.2465,85076.0
2019-06-13 11:10:00,150.56,150.9,150.52,150.78,69576.0,149.2267,149.5637,149.187,149.4447,69576.0
2019-06-13 11:15:00,150.78,150.86,150.64,150.75,44053.0,149.4447,149.524,149.306,149.415,44053.0
2019-06-13 11:20:00,150.78,150.82,150.68,150.7,35999.0,149.4447,149.4844,149.3456,149.3654,35999.0
2019-06-13 11:25:00,150.72,150.75,150.57,150.6,46879.0,149.3853,149.415,149.2366,149.2663,46879.0
2019-06-13 11:30:00,150.64,150.72,150.54,150.64,81281.0,149.306,149.3853,149.2069,149.306,81281.0
2019-06-13 11:35:00,150.62,150.69,150.55,150.67,25184.0,149.2861,149.3555,149.2168,149.3357,25184.0
2019-06-13 11:40:00,150.66,150.72,150.45,150.45,40311.0,149.3258,149.3853,149.1177,149.1177,40311.0
2019-06-13 11:45:00,150.46,150.57,150.35,150.53,30765.0,149.1276,149.2366,149.0185,149.1969,30765.0
2019-06-13 11:50:00,150.53,150.63,150.45,150.55,64718.0,149.1969,149.2961,149.1177,149.2168,64718.0
2019-06-13 11:55:00,150.57,150.59,150.44,150.47,21036.0,149.2366,149.2564,149.1077,149.1375,21036.0
2019-06-13 12:00:00,150.49,150.58,150.4,150.58,33882.0,149.1573,149.2465,149.0681,149.2465,33882.0
2019-06-13 12:05:00,150.58,150.8,150.58,150.68,31163.0,149.2465,149.4646,149.2465,149.3456,31163.0
2019-06-13 12:10:00,150.71,150.8,150.7,150.72,15635.0,149.3754,149.4646,149.3654,149.3853,15635.0
2019-06-13 12:15:00,150.73,150.77,150.56,150.65,17628.0,149.3952,149.4348,149.2267,149.3159,17628.0
2019-06-13 12:20:00,150.67,150.72,150.52,150.71,24354.0,149.3357,149.3853,149.187,149.3754,24354.0
2019-06-13 12:25:00,150.7,150.77,150.37,150.37,38192.0,149.3654,149.4348,149.0384,149.0384,38192.0
2019-06-13 12:30:00,150.4,150.46,150.26,150.26,44365.0,149.0681,149.1276,148.9293,148.9293,44365.0
2019-06-13 12:35:00,150.26,150.5,150.25,150.37,30627.0,148.9293,149.1672,148.9194,149.0384,30627.0
2019-06-13 12:40:00,150.39,150.58,150.34,150.5,41941.0,149.0582,149.2465,149.0086,149.1672,41941.0
2019-06-13 12:45:00,150.48,150.6,150.44,150.44,31087.0,149.1474,149.2663,149.1077,149.1077,31087.0
2019-06-13 12:50:00,150.43,150.59,150.43,150.56,16745.0,149.0978,149.2564,149.0978,149.2267,16745.0
2019-06-13 12:55:00,150.54,150.7,150.53,150.69,20685.0,149.2069,149.3654,149.1969,149.3555,20685.0
2019-06-13 13:00:00,150.69,150.77,150.61,150.75,57271.0,149.3555,149.4348,149.2762,149.415,57271.0
2019-06-13 13:05:00,150.77,150.92,150.75,150.85,55982.0,149.4348,149.5835,149.415,149.5141,55982.0
2019-06-13 13:10:00,150.84,150.9,150.78,150.83,71627.0,149.5042,149.5637,149.4447,149.4943,71627.0
2019-06-13 13:15:00,150.84,150.86,150.69,150.78,27713.0,149.5042,149.524,149.3555,149.4447,27713.0
2019-06-13 13:20:00,150.78,150.79,150.63,150.75,18107.0,149.4447,149.4546,149.2961,149.415,18107.0
2019-06-13 13:25:00,150.72,150.88,150.68,150.86,19834.0,149.3853,149.5438,149.3456,149.524,19834.0
2019-06-13 13:30:00,150.87,151.12,150.85,151.04,61504.0,149.5339,149.7817,149.5141,149.7024,61504.0
2019-06-13 13:35:00,151.03,151.18,151.01,151.17,31184.0,149.6925,149.8412,149.6727,149.8313,31184.0
2019-06-13 13:40:00,151.17,151.23,151.07,151.19,37626.0,149.8313,149.8907,149.7322,149.8511,37626.0
2019-06-13 13:45:00,151.19,151.21,150.95,151.21,49786.0,149.8511,149.8709,149.6132,149.8709,49786.0
2019-06-13 13:50:00,151.25,151.3,151.11,151.3,18253.0,149.9106,149.9601,149.7718,149.9601,18253.0
2019-06-13 13:55:00,151.29,151.42,151.26,151.34,41147.0,149.9502,150.0791,149.9205,149.9998,41147.0
2019-06-13 14:00:00,151.32,151.34,151.16,151.26,36253.0,149.9799,149.9998,149.8214,149.9205,36253.0
2019-06-13 14:05:00,151.29,151.31,151.2,151.23,20882.0,149.9502,149.97,149.861,149.8907,20882.0
2019-06-13 14:10:00,151.21,151.3,151.18,151.23,27115.0,149.8709,149.9601,149.8412,149.8907,27115.0
2019-06-13 14:15:00,151.24,151.26,150.91,151.18,33098.0,149.9007,149.9205,149.5736,149.8412,33098.0
2019-06-13 14:20:00,151.16,151.28,151.13,151.21,21465.0,149.8214,149.9403,149.7916,149.8709,21465.0
2019-06-13 14:25:00,151.23,151.31,151.21,151.22,29915.0,149.8907,149.97,149.8709,149.8808,29915.0
2019-06-13 14:30:00,151.22,151.24,151.12,151.12,23183.0,149.8808,149.9007,149.7817,149.7817,23183.0
2019-06-13 14:35:00,151.11,151.16,150.97,151.15,23174.0,149.7718,149.8214,149.633,149.8115,23174.0
2019-06-13 14:40:00,151.14,151.26,151.11,151.25,31790.0,149.8015,149.9205,149.7718,149.9106,31790.0
2019-06-13 14:45:00,151.24,151.27,151.18,151.22,28306.0,149.9007,149.9304,149.8412,149.8808,28306.0
2019-06-13 14:50:00,151.23,151.3,151.2,151.2,23008.0,149.8907,149.9601,149.861,149.861,23008.0
2019-06-13 14:55:00,151.22,151.33,151.16,151.23,27086.0,149.8808,149.9899,149.8214,149.8907,27086.0
2019-06-13 15:00:00,151.23,151.26,150.93,151.06,59247.0,149.8907,149.9205,149.5934,149.7223,59247.0
2019-06-13 15:05:00,151.05,151.1,150.96,151.02,32446.0,149.7123,149.7619,149.6231,149.6826,32446.0
2019-06-13 15:10:00,151.03,151.08,150.97,151.03,30506.0,149.6925,149.7421,149.633,149.6925,30506.0
2019-06-13 15:15:00,151.01,151.06,150.97,151.0,65867.0,149.6727,149.7223,149.633,149.6628,65867.0
2019-06-13 15:20:00,151.0,151.17,150.97,151.09,36663.0,149.6628,149.8313,149.633,149.752,36663.0
2019-06-13 15:25:00,151.08,151.1,150.96,151.04,27905.0,149.7421,149.7619,149.6231,149.7024,27905.0
2019-06-13 15:30:00,151.03,151.17,151.03,151.04,28624.0,149.6925,149.8313,149.6925,149.7024,28624.0
2019-06-13 15:35:00,151.04,151.16,151.04,151.13,36953.0,149.7024,149.8214,149.7024,149.7916,36953.0
2019-06-13 15:40:00,151.14,151.19,151.09,151.18,41248.0,149.8015,149.8511,149.752,149.8412,41248.0
2019-06-13 15:45:00,151.17,151.19,151.04,151.06,59819.0,149.8313,149.8511,149.7024,149.7223,59819.0
2019-06-13 15:50:00,151.07,151.28,151.01,151.15,92958.0,149.7322,149.9403,149.6727,149.8115,92958.0
2019-06-13 15:55:00,151.16,151.39,151.08,151.34,242228.0,149.8214,150.0493,149.7421,149.9998,242228.0
2019-06-14 09:30:00,151.04,151.57,150.36,150.64,134945.0,149.7024,150.2277,149.0285,149.306,134945.0
2019-06-14 09:35:00,150.72,151.07,150.72,150.82,99388.0,149.3853,149.7322,149.3853,149.4844,99388.0
2019-06-14 09:40:00,150.86,151.04,150.51,150.51,98491.0,149.524,149.7024,149.1771,149.1771,98491.0
2019-06-14 09:45:00,150.51,150.88,150.43,150.86,45479.0,149.1771,149.5438,149.0978,149.524,45479.0
2019-06-14 09:50:00,150.83,151.5,150.73,150.96,82149.0,149.4943,150.1584,149.3952,149.6231,82149.0
2019-06-14 09:55:00,150.95,151.3,150.89,151.28,45644.0,149.6132,149.9601,149.5538,149.9403,45644.0
2019-06-14 10:00:00,151.22,151.36,151.0,151.12,45338.0,149.8808,150.0196,149.6628,149.7817,45338.0
2019-06-14 10:05:00,151.12,151.5,151.02,151.49,52819.0,149.7817,150.1584,149.6826,150.1484,52819.0
2019-06-14 10:10:00,151.47,151.67,151.41,151.6,43851.0,150.1286,150.3268,150.0692,150.2575,43851.0
2019-06-14 10:15:00,151.58,151.98,151.45,151.9,65929.0,150.2376,150.6341,150.1088,150.5548,65929.0
2019-06-14 10:20:00,151.83,151.92,151.69,151.72,61904.0,150.4854,150.5746,150.3467,150.3764,61904.0
2019-06-14 10:25:00,151.72,151.8,151.03,151.13,51431.0,150.3764,150.4557,149.6925,149.7916,51431.0
2019-06-14 10:30:00,151.11,151.22,150.81,151.17,61866.0,149.7718,149.8808,149.4745,149.8313,61866.0
2019-06-14 10:35:00,151.18,151.36,150.96,150.99,39004.0,149.8412,150.0196,149.6231,149.6529,39004.0
2019-06-14 10:40:00,150.97,151.04,150.41,150.71,54789.0,149.633,149.7024,149.078,149.3754,54789.0
2019-06-14 10:45:00,150.69,150.77,150.52,150.76,36233.0,149.3555,149.4348,149.187,149.4249,36233.0
2019-06-14 10:50:00,150.76,150.88,150.59,150.65,44484.0,149.4249,149.5438,149.2564,149.3159,44484.0
2019-06-14 10:55:00,150.62,150.66,150.05,150.08,102585.0,149.2861,149.3258,148.7212,148.7509,102585.0
2019-06-14 11:00:00,150.08,150.22,150.0,150.21,103384.0,148.7509,148.8897,148.6716,148.8798,103384.0
2019-06-14 11:05:00,150.22,150.43,149.92,149.92,74860.0,148.8897,149.0978,148.5923,148.5923,74860.0
2019-06-14 11:10:00,149.92,150.0,149.69,149.79,59665.0,148.5923,148.6716,148.3644,148.4635,59665.0
2019-06-14 11:15:00,149.8,150.22,149.7,150.15,51640.0,148.4734,148.8897,148.3743,148.8203,51640.0
2019-06-14 11:20:00,150.13,150.37,150.03,150.36,20330.0,148.8005,149.0384,148.7014,149.0285,20330.0
2019-06-14 11:25:00,150.43,150.56,150.36,150.5,21822.0,149.0978,149.2267,149.0285,149.1672,21822.0
2019-06-14 11:30:00,150.51,150.53,150.35,150.43,34573.0,149.1771,149.1969,149.0185,149.0978,34573.0
2019-06-14 11:35:00,150.43,150.51,150.38,150.38,17848.0,149.0978,149.1771,149.0483,149.0483,17848.0
2019-06-14 11:40:00,150.39,150.46,150.23,150.31,22509.0,149.0582,149.1276,148.8996,148.9789,22509.0
2019-06-14 11:45:00,150.3,150.43,150.25,150.36,24542.0,148.969,149.0978,148.9194,149.0285,24542.0
2019-06-14 11:50:00,150.36,150.48,150.28,150.33,14343.0,149.0285,149.1474,148.9492,148.9987,14343.0
2019-06-14 11:55:00,150.29,150.37,150.11,150.19,24572.0,148.9591,149.0384,148.7807,148.86,24572.0
2019-06-14 12:00:00,150.17,150.18,149.96,149.96,23283.0,148.8401,148.85,148.632,148.632,23283.0
2019-06-14 12:05:00,149.98,150.06,149.96,150.02,23571.0,148.6518,148.7311,148.632,148.6915,23571.0
2019-06-14 12:10:00,150.05,150.08,149.99,150.01,21224.0,148.7212,148.7509,148.6617,148.6816,21224.0
2019-06-14 12:15:00,149.99,150.09,149.96,150.03,17955.0,148.6617,148.7608,148.632,148.7014,17955.0
2019-06-14 12:20:00,150.01,150.15,150.0,150.09,19048.0,148.6816,148.8203,148.6716,148.7608,19048.0
2019-06-14 12:25:00,150.08,150.11,149.89,149.89,29375.0,148.7509,148.7807,148.5626,148.5626,29375.0
2019-06-14 12:30:00,149.9,150.01,149.87,149.93,30299.0,148.5725,148.6816,148.5428,148.6023,30299.0
2019-06-14 12:35:00,149.93,149.99,149.87,149.89,27936.0,148.6023,148.6617,148.5428,148.5626,27936.0
2019-06-14 12:40:00,149.91,150.07,149.9,149.9,35223.0,148.5824,148.741,148.5725,148.5725,35223.0
2019-06-14 12:45:00,149.9,149.96,149.86,149.91,31879.0,148.5725,148.632,148.5329,148.5824,31879.0
2019-06-14 12:50:00,149.91,150.0,149.81,149.96,38353.0,148.5824,148.6716,148.4833,148.632,38353.0
2019-06-14 12:55:00,149.96,149.98,149.87,149.91,36215.0,148.632,148.6518,148.5428,148.5824,36215.0
2019-06-14 13:00:00,149.93,149.93,149.75,149.87,40862.0,148.6023,148.6023,148.4239,148.5428,40862.0
2019-06-14 13:05:00,149.88,149.9,149.78,149.87,30045.0,148.5527,148.5725,148.4536,148.5428,30045.0
2019-06-14 13:10:00,149.85,149.91,149.8,149.85,26131.0,148.523,148.5824,148.4734,148.523,26131.0
2019-06-14 13:15:00,149.87,149.89,149.7,149.71,27834.0,148.5428,148.5626,148.3743,148.3842,27834.0
2019-06-14 13:20:00,149.72,149.88,149.63,149.88,32822.0,148.3941,148.5527,148.3049,148.5527,32822.0
2019-06-14 13:25:00,149.87,149.99,149.67,149.68,34349.0,148.5428,148.6617,148.3446,148.3545,34349.0
2019-06-14 13:30:00,149.69,149.7,149.57,149.59,40419.0,148.3644,148.3743,148.2454,148.2653,40419.0
2019-06-14 13:35:00,149.56,149.7,149.55,149.63,20025.0,148.2355,148.3743,148.2256,148.3049,20025.0
2019-06-14 13:40:00,149.61,149.65,149.5,149.51,59667.0,148.2851,148.3247,148.1761,148.186,59667.0
2019-06-14 13:45:00,149.51,149.55,149.48,149.49,47647.0,148.186,148.2256,148.1562,148.1662,47647.0
2019-06-14 13:50:00,149.48,149.72,149.48,149.71,18222.0,148.1562,148.3941,148.1562,148.3842,18222.0
2019-06-14 13:55:00,149.71,149.81,149.68,149.68,18008.0,148.3842,148.4833,148.3545,148.3545,18008.0
2019-06-14 14:00:00,149.72,149.79,149.67,149.71,21020.0,148.3941,148.4635,148.3446,148.3842,21020.0
2019-06-14 14:05:00,149.71,149.95,149.56,149.87,31361.0,148.3842,148.6221,148.2355,148.5428,31361.0
2019-06-14 14:10:00,149.85,149.91,149.64,149.7,40273.0,148.523,148.5824,148.3148,148.3743,40273.0
2019-06-14 14:15:00,149.7,149.89,149.68,149.82,68353.0,148.3743,148.5626,148.3545,148.4932,68353.0
2019-06-14 14:20:00,149.83,149.86,149.74,149.74,15828.0,148.5031,148.5329,148.4139,148.4139,15828.0
2019-06-14 14:25:00,149.74,149.87,149.7,149.74,30842.0,148.4139,148.5428,148.3743,148.4139,30842.0
2019-06-14 14:30:00,149.73,149.77,149.63,149.73,20070.0,148.404,148.4437,148.3049,148.404,20070.0
2019-06-14 14:35:00,149.73,149.78,149.69,149.76,18989.0,148.404,148.4536,148.3644,148.4338,18989.0
2019-06-14 14:40:00,149.73,149.78,149.65,149.66,36745.0,148.404,148.4536,148.3247,148.3346,36745.0
2019-06-14 14:45:00,149.68,149.81,149.68,149.78,66145.0,148.3545,148.4833,148.3545,148.4536,66145.0
2019-06-14 14:50:00,149.8,149.82,149.73,149.78,23546.0,148.4734,148.4932,148.404,148.4536,23546.0
2019-06-14 14:55:00,149.79,149.8,149.74,149.75,39924.0,148.4635,148.4734,148.4139,148.4239,39924.0
2019-06-14 15:00:00,149.75,149.87,149.73,149.79,44806.0,148.4239,148.5428,148.404,148.4635,44806.0
2019-06-14 15:05:00,149.8,149.82,149.73,149.77,47077.0,148.4734,148.4932,148.404,148.4437,47077.0
2019-06-14 15:10:00,149.76,149.86,149.75,149.83,64663.0,148.4338,148.5329,148.4239,148.5031,64663.0
2019-06-14 15:15:00,149.83,150.06,149.79,149.86,106994.0,148.5031,148.7311,148.4635,148.5329,106994.0
2019-06-14 15:20:00,149.86,149.92,149.8,149.91,70910.0,148.5329,148.5923,148.4734,148.5824,70910.0
2019-06-14 15:25:00,149.92,149.96,149.8,149.89,86262.0,148.5923,148.632,148.4734,148.5626,86262.0
2019-06-14 15:30:00,149.89,150.16,149.83,150.11,132957.0,148.5626,148.8302,148.5031,148.7807,132957.0
2019-06-14 15:35:00,150.12,150.22,150.11,150.15,70120.0,148.7906,148.8897,148.7807,148.8203,70120.0
2019-06-14 15:40:00,150.14,150.15,150.01,150.05,93590.0,148.8104,148.8203,148.6816,148.7212,93590.0
2019-06-14 15:45:00,150.06,150.1,149.98,150.04,111245.0,148.7311,148.7708,148.6518,148.7113,111245.0
2019-06-14 15:50:00,150.02,150.18,150.02,150.13,194772.0,148.6915,148.85,148.6915,148.8005,194772.0
2019-06-14 15:55:00,150.11,150.12,149.85,149.98,395933.0,148.7807,148.7906,148.523,148.6518,395933.0
2019-06-17 09:30:00,150.2,150.86,149.87,150.56,218551.0,148.8699,149.524,148.5428,149.2267,218551.0
2019-06-17 09:35:00,150.56,150.88,150.11,150.67,151748.0,149.2267,149.5438,148.7807,149.3357,151748.0
2019-06-17 09:40:00,150.62,151.14,150.62,151.02,93314.0,149.2861,149.8015,149.2861,149.6826,93314.0
2019-06-17 09:45:00,150.99,151.25,150.98,151.16,117898.0,149.6529,149.9106,149.643,149.8214,117898.0
2019-06-17 09:50:00,151.18,151.21,150.83,150.83,87484.0,149.8412,149.8709,149.4943,149.4943,87484.0
2019-06-17 09:55:00,150.8,151.12,150.8,150.94,85774.0,149.4646,149.7817,149.4646,149.6033,85774.0
2019-06-17 10:00:00,151.0,151.29,150.94,151.1,95246.0,149.6628,149.9502,149.6033,149.7619,95246.0
2019-06-17 10:05:00,151.09,151.22,150.81,150.85,70863.0,149.752,149.8808,149.4745,149.5141,70863.0
2019-06-17 10:10:00,150.81,151.08,150.81,151.0,35317.0,149.4745,149.7421,149.4745,149.6628,35317.0
2019-06-17 10:15:00,151.02,151.05,150.61,150.69,43148.0,149.6826,149.7123,149.2762,149.3555,43148.0
2019-06-17 10:20:00,150.71,150.79,150.48,150.73,31549.0,149.3754,149.4546,149.1474,149.3952,31549.0
2019-06-17 10:25:00,150.71,150.79,150.61,150.68,21997.0,149.3754,149.4546,149.2762,149.3456,21997.0
2019-06-17 10:30:00,150.69,150.74,150.52,150.62,25918.0,149.3555,149.4051,149.187,149.2861,25918.0
2019-06-17 10:35:00,150.65,150.8,150.56,150.64,26083.0,149.3159,149.4646,149.2267,149.306,26083.0
2019-06-17 10:40:00,150.63,150.69,150.38,150.48,62903.0,149.2961,149.3555,149.0483,149.1474,62903.0
2019-06-17 10:45:00,150.44,150.44,150.17,150.25,34001.0,149.1077,149.1077,148.8401,148.9194,34001.0
2019-06-17 10:50:00,150.24,150.56,150.23,150.5,28584.0,148.9095,149.2267,148.8996,149.1672,28584.0
2019-06-17 10:55:00,150.49,150.82,150.45,150.79,25983.0,149.1573,149.4844,149.1177,149.4546,25983.0
2019-06-17 11:00:00,150.79,150.94,150.64,150.66,30655.0,149.4546,149.6033,149.306,149.3258,30655.0
2019-06-17 11:05:00,150.67,150.74,150.44,150.72,19302.0,149.3357,149.4051,149.1077,149.3853,19302.0
2019-06-17 11:10:00,150.72,150.92,150.68,150.8,25051.0,149.3853,149.5835,149.3456,149.4646,25051.0
2019-06-17 11:15:00,150.8,150.91,150.73,150.8,39039.0,149.4646,149.5736,149.3952,149.4646,39039.0
2019-06-17 11:20:00,150.78,150.84,150.63,150.68,36559.0,149.4447,149.5042,149.2961,149.3456,36559.0
2019-06-17 11:25:00,150.69,150.79,150.62,150.68,21160.0,149.3555,149.4546,149.2861,149.3456,21160.0
2019-06-17 11:30:00,150.69,150.71,150.5,150.52,30112.0,149.3555,149.3754,149.1672,149.187,30112.0
2019-06-17 11:35:00,150.53,150.55,150.32,150.46,38992.0,149.1969,149.2168,148.9888,149.1276,38992.0
2019-06-17 11:40:00,150.44,150.52,150.33,150.46,23588.0,149.1077,149.187,148.9987,149.1276,23588.0
2019-06-17 11:45:00,150.46,150.49,150.37,150.45,17368.0,149.1276,149.1573,149.0384,149.1177,17368.0
2019-06-17 11:50:00,150.44,150.51,150.33,150.38,28316.0,149.1077,149.1771,148.9987,149.0483,28316.0
2019-06-17 11:55:00,150.35,150.39,150.17,150.23,27687.0,149.0185,149.0582,148.8401,148.8996,27687.0
2019-06-17 12:00:00,150.21,150.4,150.2,150.32,20748.0,148.8798,149.0681,148.8699,148.9888,20748.0
2019-06-17 12:05:00,150.34,150.5,150.32,150.42,27820.0,149.0086,149.1672,148.9888,149.0879,27820.0
2019-06-17 12:10:00,150.42,150.5,150.36,150.44,18611.0,149.0879,149.1672,149.0285,149.1077,18611.0
2019-06-17 12:15:00,150.45,150.62,150.41,150.53,16847.0,149.1177,149.2861,149.078,149.1969,16847.0
2019-06-17 12:20:00,150.54,150.69,150.46,150.67,20784.0,149.2069,149.3555,149.1276,149.3357,20784.0
2019-06-17 12:25:00,150.66,150.69,150.58,150.69,13929.0,149.3258,149.3555,149.2465,149.3555,13929.0
2019-06-17 12:30:00,150.69,150.75,150.6,150.72,16246.0,149.3555,149.415,149.2663,149.3853,16246.0
2019-06-17 12:35:00,150.73,150.83,150.68,150.72,46189.0,149.3952,149.4943,149.3456,149.3853,46189.0
2019-06-17 12:40:00,150.72,150.85,150.62,150.84,23416.0,149.3853,149.5141,149.2861,149.5042,23416.0
2019-06-17 12:45:00,150.84,150.85,150.68,150.69,19994.0,149.5042,149.5141,149.3456,149.3555,19994.0
2019-06-17 12:50:00,150.69,150.69,150.51,150.56,20622.0,149.3555,149.3555,149.1771,149.2267,20622.0
2019-06-17 12:55:00,150.56,150.67,150.54,150.61,28743.0,149.2267,149.3357,149.2069,149.2762,28743.0
2019-06-17 13:00:00,150.62,150.68,150.54,150.57,24606.0,149.2861,149.3456,149.2069,149.2366,24606.0
2019-06-17 13:05:00,150.58,150.64,150.54,150.56,16122.0,149.2465,149.306,149.2069,149.2267,16122.0
2019-06-17 13:10:00,150.58,150.67,150.55,150.62,28069.0,149.2465,149.3357,149.2168,149.2861,28069.0
2019-06-17 13:15:00,150.62,150.67,150.53,150.55,28145.0,149.2861,149.3357,149.1969,149.2168,28145.0
2019-06-17 13:20:00,150.58,150.58,150.47,150.54,23455.0,149.2465,149.2465,149.1375,149.2069,23455.0
2019-06-17 13:25:00,150.52,150.56,150.49,150.51,13084.0,149.187,149.2267,149.1573,149.1771,13084.0
2019-06-17 13:30:00,150.48,150.62,150.47,150.61,26661.0,149.1474,149.2861,149.1375,149.2762,26661.0
2019-06-17 13:35:00,150.62,150.62,150.51,150.54,14378.0,149.2861,149.2861,149.1771,149.2069,14378.0
2019-06-17 13:40:00,150.54,150.58,150.46,150.48,12558.0,149.2069,149.2465,149.1276,149.1474,12558.0
2019-06-17 13:45:00,150.48,150.58,150.45,150.57,17494.0,149.1474,149.2465,149.1177,149.2366,17494.0
2019-06-17 13:50:00,150.57,150.69,150.53,150.68,22489.0,149.2366,149.3555,149.1969,149.3456,22489.0
2019-06-17 13:55:00,150.68,150.93,150.67,150.81,26925.0,149.3456,149.5934,149.3357,149.4745,26925.0
2019-06-17 14:00:00,150.81,150.95,150.76,150.9,17385.0,149.4745,149.6132,149.4249,149.5637,17385.0
2019-06-17 14:05:00,150.88,150.91,150.77,150.86,15343.0,149.5438,149.5736,149.4348,149.524,15343.0
2019-06-17 14:10:00,150.88,151.04,150.88,151.03,34801.0,149.5438,149.7024,149.5438,149.6925,34801.0
2019-06-17 14:15:00,151.03,151.19,150.99,151.12,42812.0,149.6925,149.8511,149.6529,149.7817,42812.0
2019-06-17 14:20:00,151.12,151.17,151.08,151.1,22274.0,149.7817,149.8313,149.7421,149.7619,22274.0
2019-06-17 14:25:00,151.1,151.16,150.87,150.88,25858.0,149.7619,149.8214,149.5339,149.5438,25858.0
2019-06-17 14:30:00,150.86,150.97,150.75,150.79,23992.0,149.524,149.633,149.415,149.4546,23992.0
2019-06-17 14:35:00,150.78,150.82,150.7,150.71,17339.0,149.4447,149.4844,149.3654,149.3754,17339.0
2019-06-17 14:40:00,150.72,150.8,150.67,150.71,20784.0,149.3853,149.4646,149.3357,149.3754,20784.0
2019-06-17 14:45:00,150.71,150.71,150.54,150.6,24859.0,149.3754,149.3754,149.2069,149.2663,24859.0
2019-06-17 14:50:00,150.62,150.69,150.56,150.61,23327.0,149.2861,149.3555,149.2267,149.2762,23327.0
2019-06-17 14:55:00,150.62,150.66,150.57,150.64,12841.0,149.2861,149.3258,149.2366,149.306,12841.0
2019-06-17 15:00:00,150.62,150.67,150.52,150.55,32017.0,149.2861,149.3357,149.187,149.2168,32017.0
2019-06-17 15:05:00,150.55,150.68,150.54,150.62,15278.0,149.2168,149.3456,149.2069,149.2861,15278.0
2019-06-17 15:10:00,150.63,150.67,150.56,150.6,21123.0,149.2961,149.3357,149.2267,149.2663,21123.0
2019-06-17 15:15:00,150.6,150.63,150.45,150.5,31291.0,149.2663,149.2961,149.1177,149.1672,31291.0
2019-06-17 15:20:00,150.51,150.61,150.45,150.61,35776.0,149.1771,149.2762,149.1177,149.2762,35776.0
2019-06-17 15:25:00,150.61,150.7,150.6,150.68,44691.0,149.2762,149.3654,149.2663,149.3456,44691.0
2019-06-17 15:30:00,150.69,150.88,150.54,150.85,137764.0,149.3555,149.5438,149.2069,149.5141,137764.0
2019-06-17 15:35:00,150.85,150.86,150.63,150.68,39533.0,149.5141,149.524,149.2961,149.3456,39533.0
2019-06-17 15:40:00,150.66,150.85,150.66,150.78,39078.0,149.3258,149.5141,149.3258,149.4447,39078.0
2019-06-17 15:45:00,150.77,150.88,150.62,150.63,47879.0,149.4348,149.5438,149.2861,149.2961,47879.0
2019-06-17 15:50:00,150.64,150.64,150.42,150.47,74844.0,149.306,149.306,149.0879,149.1375,74844.0
2019-06-17 15:55:00,150.48,150.63,150.18,150.28,227468.0,149.1474,149.2961,148.85,148.9492,227468.0
2019-06-18 09:30:00,151.88,152.11,151.24,151.39,218731.0,150.535,150.763,149.9007,150.0493,218731.0
2019-06-18 09:35:00,151.4,151.79,150.92,151.57,91818.0,150.0592,150.4458,149.5835,150.2277,91818.0
2019-06-18 09:40:00,151.63,152.27,151.45,152.12,154720.0,150.2872,150.9215,150.1088,150.7729,154720.0
2019-06-18 09:45:00,152.07,152.5,152.01,152.01,135319.0,150.7233,151.1495,150.6638,150.6638,135319.0
2019-06-18 09:50:00,152.05,152.05,151.57,151.7,92865.0,150.7035,150.7035,150.2277,150.3566,92865.0
2019-06-18 09:55:00,151.67,151.9,151.53,151.78,103560.0,150.3268,150.5548,150.1881,150.4359,103560.0
2019-06-18 10:00:00,151.84,152.02,151.71,151.73,93152.0,150.4953,150.6738,150.3665,150.3863,93152.0
2019-06-18 10:05:00,151.73,151.85,151.61,151.66,62055.0,150.3863,150.5053,150.2674,150.3169,62055.0
2019-06-18 10:10:00,151.66,151.77,151.32,151.45,119122.0,150.3169,150.426,149.9799,150.1088,119122.0
2019-06-18 10:15:00,151.46,151.72,151.42,151.72,59473.0,150.1187,150.3764,150.0791,150.3764,59473.0
2019-06-18 10:20:00,151.74,151.8,151.61,151.7,71677.0,150.3962,150.4557,150.2674,150.3566,71677.0
2019-06-18 10:25:00,151.72,151.83,151.68,151.69,64393.0,150.3764,150.4854,150.3368,150.3467,64393.0
2019-06-18 10:30:00,151.68,152.0,151.66,151.95,69930.0,150.3368,150.6539,150.3169,150.6044,69930.0
2019-06-18 10:35:00,151.93,152.2,151.85,151.97,66897.0,150.5845,150.8522,150.5053,150.6242,66897.0
2019-06-18 10:40:00,151.97,152.17,151.95,152.02,62464.0,150.6242,150.8224,150.6044,150.6738,62464.0
2019-06-18 10:45:00,152.04,152.12,152.0,152.01,65793.0,150.6936,150.7729,150.6539,150.6638,65793.0
2019-06-18 10:50:00,152.03,152.77,152.0,152.77,167912.0,150.6837,151.4171,150.6539,151.4171,167912.0
2019-06-18 10:55:00,152.75,152.95,152.71,152.72,157032.0,151.3973,151.5955,151.3576,151.3676,157032.0
2019-06-18 11:00:00,152.73,152.87,152.61,152.77,83029.0,151.3775,151.5162,151.2585,151.4171,83029.0
2019-06-18 11:05:00,152.78,152.88,152.7,152.74,69590.0,151.427,151.5261,151.3477,151.3874,69590.0
2019-06-18 11:10:00,152.76,152.81,152.36,152.39,47323.0,151.4072,151.4568,151.0107,151.0405,47323.0
2019-06-18 11:15:00,152.38,152.63,152.38,152.53,39159.0,151.0306,151.2783,151.0306,151.1792,39159.0
2019-06-18 11:20:00,152.5,152.53,151.97,152.11,63144.0,151.1495,151.1792,150.6242,150.763,63144.0
2019-06-18 11:25:00,152.13,152.73,152.11,152.61,99240.0,150.7828,151.3775,150.763,151.2585,99240.0
2019-06-18 11:30:00,152.63,152.78,152.47,152.6,50221.0,151.2783,151.427,151.1198,151.2486,50221.0
2019-06-18 11:35:00,152.6,152.9,152.55,152.78,87460.0,151.2486,151.546,151.1991,151.427,87460.0
2019-06-18 11:40:00,152.76,152.79,152.39,152.45,63503.0,151.4072,151.4369,151.0405,151.0999,63503.0
2019-06-18 11:45:00,152.43,152.54,152.04,152.12,60147.0,151.0801,151.1891,150.6936,150.7729,60147.0
2019-06-18 11:50:00,152.12,152.22,151.82,151.83,66578.0,150.7729,150.872,150.4755,150.4854,66578.0
2019-06-18 11:55:00,151.82,151.96,151.78,151.84,34715.0,150.4755,150.6143,150.4359,150.4953,34715.0
2019-06-18 12:00:00,151.83,151.95,151.77,151.77,23807.0,150.4854,150.6044,150.426,150.426,23807.0
2019-06-18 12:05:00,151.8,151.92,151.74,151.88,25916.0,150.4557,150.5746,150.3962,150.535,25916.0
2019-06-18 12:10:00,151.88,152.04,151.85,151.93,21810.0,150.535,150.6936,150.5053,150.5845,21810.0
2019-06-18 12:15:00,151.94,151.94,151.8,151.86,26948.0,150.5945,150.5945,150.4557,150.5152,26948.0
2019-06-18 12:20:00,151.88,151.95,151.81,151.84,29390.0,150.535,150.6044,150.4656,150.4953,29390.0
2019-06-18 12:25:00,151.86,151.97,151.79,151.95,46924.0,150.5152,150.6242,150.4458,150.6044,46924.0
2019-06-18 12:30:00,151.94,151.96,151.82,151.9,33113.0,150.5945,150.6143,150.4755,150.5548,33113.0
2019-06-18 12:35:00,151.9,151.99,151.83,151.95,34421.0,150.5548,150.644,150.4854,150.6044,34421.0
2019-06-18 12:40:00,151.98,151.99,151.83,151.89,72665.0,150.6341,150.644,150.4854,150.5449,72665.0
2019-06-18 12:45:00,151.87,151.92,151.77,151.86,25292.0,150.5251,150.5746,150.426,150.5152,25292.0
2019-06-18 12:50:00,151.86,151.89,151.51,151.64,42880.0,150.5152,150.5449,150.1683,150.2971,42880.0
2019-06-18 12:55:00,151.65,151.82,151.58,151.59,34466.0,150.307,150.4755,150.2376,150.2476,34466.0
2019-06-18 13:00:00,151.56,151.56,151.1,151.11,72437.0,150.2178,150.2178,149.7619,149.7718,72437.0
2019-06-18 13:05:00,151.11,151.2,151.02,151.12,43374.0,149.7718,149.861,149.6826,149.7817,43374.0
2019-06-18 13:10:00,151.14,151.18,151.03,151.04,50217.0,149.8015,149.8412,149.6925,149.7024,50217.0
2019-06-18 13:15:00,151.05,151.07,150.72,150.82,59713.0,149.7123,149.7322,149.3853,149.4844,59713.0
2019-06-18 13:20:00,150.81,150.83,150.54,150.65,55409.0,149.4745,149.4943,149.2069,149.3159,55409.0
2019-06-18 13:25:00,150.66,150.82,150.65,150.71,32175.0,149.3258,149.4844,149.3159,149.3754,32175.0
2019-06-18 13:30:00,150.7,150.97,150.69,150.9,23120.0,149.3654,149.633,149.3555,149.5637,23120.0
2019-06-18 13:35:00,150.9,150.9,150.75,150.79,33648.0,149.5637,149.5637,149.415,149.4546,33648.0
2019-06-18 13:40:00,150.78,150.87,150.76,150.8,14204.0,149.4447,149.5339,149.4249,149.4646,14204.0
2019-06-18 13:45:00,150.79,150.87,150.65,150.71,38691.0,149.4546,149.5339,149.3159,149.3754,38691.0
2019-06-18 13:50:00,150.69,150.75,150.58,150.65,29397.0,149.3555,149.415,149.2465,149.3159,29397.0
2019-06-18 13:55:00,150.64,150.64,150.51,150.6,31416.0,149.306,149.306,149.1771,149.2663,31416.0
2019-06-18 14:00:00,150.62,150.89,150.62,150.84,43559.0,149.2861,149.5538,149.2861,149.5042,43559.0
2019-06-18 14:05:00,150.86,150.96,150.81,150.91,42568.0,149.524,149.6231,149.4745,149.5736,42568.0
2019-06-18 14:10:00,150.91,150.98,150.82,150.9,31094.0,149.5736,149.643,149.4844,149.5637,31094.0
2019-06-18 14:15:00,150.89,151.02,150.89,150.92,59227.0,149.5538,149.6826,149.5538,149.5835,59227.0
2019-06-18 14:20:00,150.92,151.0,150.92,150.95,16743.0,149.5835,149.6628,149.5835,149.6132,16743.0
2019-06-18 14:25:00,150.97,151.0,150.9,150.96,21732.0,149.633,149.6628,149.5637,149.6231,21732.0
2019-06-18 14:30:00,150.96,151.01,150.89,150.98,68733.0,149.6231,149.6727,149.5538,149.643,68733.0
2019-06-18 14:35:00,150.99,151.02,150.91,150.99,43999.0,149.6529,149.6826,149.5736,149.6529,43999.0
2019-06-18 14:40:00,150.99,151.05,150.94,151.0,46602.0,149.6529,149.7123,149.6033,149.6628,46602.0
2019-06-18 14:45:00,150.99,151.02,150.91,150.98,20871.0,149.6529,149.6826,149.5736,149.643,20871.0
2019-06-18 14:50:00,150.99,151.02,150.91,150.96,29245.0,149.6529,149.6826,149.5736,149.6231,29245.0
2019-06-18 14:55:00,150.95,151.06,150.87,150.97,26801.0,149.6132,149.7223,149.5339,149.633,26801.0
2019-06-18 15:00:00,150.96,151.02,150.85,150.92,32375.0,149.6231,149.6826,149.5141,149.5835,32375.0
2019-06-18 15:05:00,150.91,150.92,150.79,150.81,39296.0,149.5736,149.5835,149.4546,149.4745,39296.0
2019-06-18 15:10:00,150.84,150.94,150.84,150.91,74974.0,149.5042,149.6033,149.5042,149.5736,74974.0
2019-06-18 15:15:00,150.92,151.02,150.86,150.99,96664.0,149.5835,149.6826,149.524,149.6529,96664.0
2019-06-18 15:20:00,151.0,151.03,150.95,151.01,63071.0,149.6628,149.6925,149.6132,149.6727,63071.0
2019-06-18 15:25:00,151.0,151.02,150.94,150.98,54030.0,149.6628,149.6826,149.6033,149.643,54030.0
2019-06-18 15:30:00,150.98,151.01,150.8,151.0,156836.0,149.643,149.6727,149.4646,149.6628,156836.0
2019-06-18 15:35:00,151.0,151.12,150.96,151.02,97690.0,149.6628,149.7817,149.6231,149.6826,97690.0
2019-06-18 15:40:00,151.02,151.04,150.93,151.01,114022.0,149.6826,149.7024,149.5934,149.6727,114022.0
2019-06-18 15:45:00,151.02,151.05,150.95,151.02,96498.0,149.6826,149.7123,149.6132,149.6826,96498.0
2019-06-18 15:50:00,151.0,151.06,150.5,150.52,164721.0,149.6628,149.7223,149.1672,149.187,164721.0
2019-06-18 15:55:00,150.54,150.76,150.5,150.59,281237.0,149.2069,149.4249,149.1672,149.2564,281237.0
2019-06-19 09:30:00,151.69,151.79,150.97,151.31,195770.0,150.3467,150.4458,149.633,149.97,195770.0
2019-06-19 09:35:00,151.31,151.92,151.11,151.28,152040.0,149.97,150.5746,149.7718,149.9403,152040.0
2019-06-19 09:40:00,151.28,151.35,150.86,151.18,84872.0,149.9403,150.0097,149.524,149.8412,84872.0
2019-06-19 09:45:00,151.14,151.17,150.77,150.92,72129.0,149.8015,149.8313,149.4348,149.5835,72129.0
2019-06-19 09:50:00,150.91,151.1,150.79,151.07,67004.0,149.5736,149.7619,149.4546,149.7322,67004.0
2019-06-19 09:55:00,151.07,151.14,150.96,151.02,43169.0,149.7322,149.8015,149.6231,149.6826,43169.0
2019-06-19 10:00:00,151.04,151.1,150.85,150.93,65734.0,149.7024,149.7619,149.5141,149.5934,65734.0
2019-06-19 10:05:00,150.96,151.06,150.82,150.85,40965.0,149.6231,149.7223,149.4844,149.5141,40965.0
2019-06-19 10:10:00,150.82,151.31,150.8,151.15,59177.0,149.4844,149.97,149.4646,149.8115,59177.0
2019-06-19 10:15:00,151.16,151.16,150.83,150.91,37078.0,149.8214,149.8214,149.4943,149.5736,37078.0
2019-06-19 10:20:00,150.9,150.97,150.77,150.8,18109.0,149.5637,149.633,149.4348,149.4646,18109.0
2019-06-19 10:25:00,150.83,150.93,150.62,150.63,33249.0,149.4943,149.5934,149.2861,149.2961,33249.0
2019-06-19 10:30:00,150.61,150.9,150.53,150.61,179312.0,149.2762,149.5637,149.1969,149.2762,179312.0
2019-06-19 10:35:00,150.61,150.71,150.51,150.61,75154.0,149.2762,149.3754,149.1771,149.2762,75154.0
2019-06-19 10:40:00,150.63,150.87,150.6,150.81,44231.0,149.2961,149.5339,149.2663,149.4745,44231.0
2019-06-19 10:45:00,150.81,150.91,150.67,150.75,21028.0,149.4745,149.5736,149.3357,149.415,21028.0
2019-06-19 10:50:00,150.76,150.89,150.67,150.76,24559.0,149.4249,149.5538,149.3357,149.4249,24559.0
2019-06-19 10:55:00,150.8,150.97,150.76,150.83,32301.0,149.4646,149.633,149.4249,149.4943,32301.0
2019-06-19 11:00:00,150.83,150.93,150.78,150.92,37156.0,149.4943,149.5934,149.4447,149.5835,37156.0
2019-06-19 11:05:00,150.96,151.05,150.87,151.0,23759.0,149.6231,149.7123,149.5339,149.6628,23759.0
2019-06-19 11:10:00,150.98,151.13,150.97,151.1,31739.0,149.643,149.7916,149.633,149.7619,31739.0
2019-06-19 11:15:00,151.09,151.15,150.96,151.03,42027.0,149.752,149.8115,149.6231,149.6925,42027.0
2019-06-19 11:20:00,151.02,151.22,151.02,151.2,28227.0,149.6826,149.8808,149.6826,149.861,28227.0
2019-06-19 11:25:00,151.17,151.34,151.07,151.32,62889.0,149.8313,149.9998,149.7322,149.9799,62889.0
2019-06-19 11:30:00,151.31,151.35,151.23,151.27,34827.0,149.97,150.0097,149.8907,149.9304,34827.0
2019-06-19 11:35:00,151.27,151.33,151.13,151.13,48473.0,149.9304,149.9899,149.7916,149.7916,48473.0
2019-06-19 11:40:00,151.13,151.28,151.09,151.2,44038.0,149.7916,149.9403,149.752,149.861,44038.0
2019-06-19 11:45:00,151.2,151.43,151.15,151.37,37382.0,149.861,150.089,149.8115,150.0295,37382.0
2019-06-19 11:50:00,151.37,151.71,151.36,151.67,60096.0,150.0295,150.3665,150.0196,150.3268,60096.0
2019-06-19 11:55:00,151.68,151.75,151.53,151.59,33918.0,150.3368,150.4061,150.1881,150.2476,33918.0
2019-06-19 12:00:00,151.59,151.63,151.49,151.5,29245.0,150.2476,150.2872,150.1484,150.1584,29245.0
2019-06-19 12:05:00,151.51,151.51,151.17,151.27,42974.0,150.1683,150.1683,149.8313,149.9304,42974.0
2019-06-19 12:10:00,151.26,151.49,151.22,151.45,44302.0,149.9205,150.1484,149.8808,150.1088,44302.0
2019-06-19 12:15:00,151.44,151.49,151.34,151.46,34070.0,150.0989,150.1484,149.9998,150.1187,34070.0
2019-06-19 12:20:00,151.44,151.48,151.35,151.44,37442.0,150.0989,150.1385,150.0097,150.0989,37442.0
2019-06-19 12:25:00,151.43,151.47,151.39,151.4,38545.0,150.089,150.1286,150.0493,150.0592,38545.0
2019-06-19 12:30:00,151.41,151.49,151.34,151.35,39306.0,150.0692,150.1484,149.9998,150.0097,39306.0
2019-06-19 12:35:00,151.35,151.4,151.26,151.32,41380.0,150.0097,150.0592,149.9205,149.9799,41380.0
2019-06-19 12:40:00,151.32,151.42,151.28,151.31,28787.0,149.9799,150.0791,149.9403,149.97,28787.0
2019-06-19 12:45:00,151.3,151.38,151.26,151.29,27125.0,149.9601,150.0394,149.9205,149.9502,27125.0
2019-06-19 12:50:00,151.29,151.3,151.14,151.22,33244.0,149.9502,149.9601,149.8015,149.8808,33244.0
2019-06-19 12:55:00,151.23,151.28,151.21,151.26,33615.0,149.8907,149.9403,149.8709,149.9205,33615.0
2019-06-19 13:00:00,151.25,151.25,151.14,151.19,23919.0,149.9106,149.9106,149.8015,149.8511,23919.0
2019-06-19 13:05:00,151.19,151.32,151.14,151.2,39727.0,149.8511,149.9799,149.8015,149.861,39727.0
2019-06-19 13:10:00,151.19,151.29,151.17,151.27,29345.0,149.8511,149.9502,149.8313,149.9304,29345.0
2019-06-19 13:15:00,151.27,151.28,151.16,151.24,31070.0,149.9304,149.9403,149.8214,149.9007,31070.0
2019-06-19 13:20:00,151.24,151.25,151.14,151.25,30274.0,149.9007,149.9106,149.8015,149.9106,30274.0
2019-06-19 13:25:00,151.25,151.33,151.21,151.31,28350.0,149.9106,149.9899,149.8709,149.97,28350.0
2019-06-19 13:30:00,151.3,151.34,151.23,151.34,28770.0,149.9601,149.9998,149.8907,149.9998,28770.0
2019-06-19 13:35:00,151.31,151.47,151.31,151.36,33456.0,149.97,150.1286,149.97,150.0196,33456.0
2019-06-19 13:40:00,151.37,151.43,151.27,151.28,39414.0,150.0295,150.089,149.9304,149.9403,39414.0
2019-06-19 13:45:00,151.28,151.31,151.1,151.21,45047.0,149.9403,149.97,149.7619,149.8709,45047.0
2019-06-19 13:50:00,151.2,151.46,151.19,151.36,27386.0,149.861,150.1187,149.8511,150.0196,27386.0
2019-06-19 13:55:00,151.35,151.38,151.11,151.17,44088.0,150.0097,150.0394,149.7718,149.8313,44088.0
2019-06-19 14:00:00,151.22,151.97,150.91,151.94,208313.0,149.8808,150.6242,149.5736,150.5945,208313.0
2019-06-19 14:05:00,151.98,152.58,151.83,151.91,229261.0,150.6341,151.2288,150.4854,150.5647,229261.0
2019-06-19 14:10:00,151.93,152.1,151.79,151.95,95853.0,150.5845,150.753,150.4458,150.6044,95853.0
2019-06-19 14:15:00,151.95,152.41,151.94,152.39,60620.0,150.6044,151.0603,150.5945,151.0405,60620.0
2019-06-19 14:20:00,152.37,152.43,152.11,152.14,46611.0,151.0207,151.0801,150.763,150.7927,46611.0
2019-06-19 14:25:00,152.15,152.32,152.01,152.28,67290.0,150.8026,150.9711,150.6638,150.9314,67290.0
2019-06-19 14:30:00,152.28,152.72,152.19,152.53,120155.0,150.9314,151.3676,150.8422,151.1792,120155.0
2019-06-19 14:35:00,152.52,152.69,152.43,152.45,121759.0,151.1693,151.3378,151.0801,151.0999,121759.0
2019-06-19 14:40:00,152.45,152.72,152.29,152.66,140938.0,151.0999,151.3676,150.9414,151.3081,140938.0
2019-06-19 14:45:00,152.67,152.72,152.23,152.28,67996.0,151.318,151.3676,150.8819,150.9314,67996.0
2019-06-19 14:50:00,152.29,152.62,152.26,152.59,74848.0,150.9414,151.2684,150.9116,151.2387,74848.0
2019-06-19 14:55:00,152.59,152.75,152.47,152.71,69976.0,151.2387,151.3973,151.1198,151.3576,69976.0
2019-06-19 15:00:00,152.71,152.92,152.64,152.86,150076.0,151.3576,151.5658,151.2883,151.5063,150076.0
2019-06-19 15:05:00,152.88,153.17,152.83,153.1,324218.0,151.5261,151.8136,151.4766,151.7442,324218.0
2019-06-19 15:10:00,153.12,153.2,153.02,153.19,102845.0,151.764,151.8433,151.6649,151.8334,102845.0
2019-06-19 15:15:00,153.18,153.24,152.97,153.23,80498.0,151.8235,151.8829,151.6153,151.873,80498.0
2019-06-19 15:20:00,153.22,153.4,153.2,153.33,80301.0,151.8631,152.0415,151.8433,151.9721,80301.0
2019-06-19 15:25:00,153.34,153.37,153.1,153.14,62557.0,151.9821,152.0118,151.7442,151.7838,62557.0
2019-06-19 15:30:00,153.13,153.56,153.12,153.53,195014.0,151.7739,152.2001,151.764,152.1704,195014.0
2019-06-19 15:35:00,153.52,153.57,153.48,153.51,138553.0,152.1605,152.21,152.1208,152.1506,138553.0
2019-06-19 15:40:00,153.52,153.87,153.49,153.83,180868.0,152.1605,152.5074,152.1307,152.4677,180868.0
2019-06-19 15:45:00,153.84,154.16,153.83,154.12,280852.0,152.4776,152.7948,152.4677,152.7552,280852.0
2019-06-19 15:50:00,154.13,154.47,154.12,154.34,330350.0,152.7651,153.1021,152.7552,152.9732,330350.0
2019-06-19 15:55:00,154.34,154.42,154.08,154.1,325378.0,152.9732,153.0525,152.7155,152.7353,325378.0
2019-06-20 09:30:00,156.29,156.93,155.8,156.51,576389.0,154.9059,155.5403,154.4203,155.124,576389.0
2019-06-20 09:35:00,156.5,156.91,156.15,156.88,235510.0,155.1141,155.5204,154.7672,155.4907,235510.0
2019-06-20 09:40:00,156.89,157.4,156.71,157.28,247586.0,155.5006,156.0061,155.3222,155.8872,247586.0
2019-06-20 09:45:00,157.28,157.77,157.12,157.77,258755.0,155.8872,156.3728,155.7286,156.3728,258755.0
2019-06-20 09:50:00,157.77,158.15,157.76,157.84,277386.0,156.3728,156.7495,156.3629,156.4422,277386.0
2019-06-20 09:55:00,157.89,158.29,157.82,157.9,154478.0,156.4918,156.8882,156.4224,156.5017,154478.0
2019-06-20 10:00:00,157.91,158.18,157.81,157.87,131446.0,156.5116,156.7792,156.4125,156.4719,131446.0
2019-06-20 10:05:00,157.89,157.97,157.48,157.84,134562.0,156.4918,156.5711,156.0854,156.4422,134562.0
2019-06-20 10:10:00,157.82,157.95,157.6,157.82,184737.0,156.4224,156.5512,156.2043,156.4224,184737.0
2019-06-20 10:15:00,157.83,158.01,157.73,157.81,198988.0,156.4323,156.6107,156.3332,156.4125,198988.0
2019-06-20 10:20:00,157.78,157.82,157.3,157.76,147514.0,156.3827,156.4224,155.907,156.3629,147514.0
2019-06-20 10:25:00,157.75,158.02,157.75,157.78,136731.0,156.353,156.6206,156.353,156.3827,136731.0
2019-06-20 10:30:00,157.79,157.95,157.66,157.66,115684.0,156.3927,156.5512,156.2638,156.2638,115684.0
2019-06-20 10:35:00,157.66,157.69,157.17,157.24,119298.0,156.2638,156.2935,155.7781,155.8475,119298.0
2019-06-20 10:40:00,157.25,157.53,157.2,157.5,89286.0,155.8574,156.135,155.8079,156.1052,89286.0
2019-06-20 10:45:00,157.5,157.57,157.26,157.32,57105.0,156.1052,156.1746,155.8673,155.9268,57105.0
2019-06-20 10:50:00,157.32,157.5,157.31,157.38,44339.0,155.9268,156.1052,155.9169,155.9863,44339.0
2019-06-20 10:55:00,157.38,157.41,156.78,156.81,95948.0,155.9863,156.016,155.3916,155.4213,95948.0
2019-06-20 11:00:00,156.86,157.13,156.84,156.94,73539.0,155.4709,155.7385,155.4511,155.5502,73539.0
2019-06-20 11:05:00,156.96,157.15,156.96,157.0,52470.0,155.57,155.7583,155.57,155.6096,52470.0
2019-06-20 11:10:00,157.02,157.04,156.86,156.91,54483.0,155.6295,155.6493,155.4709,155.5204,54483.0
2019-06-20 11:15:00,156.91,156.94,156.51,156.63,105880.0,155.5204,155.5502,155.124,155.2429,105880.0
2019-06-20 11:20:00,156.64,156.85,156.61,156.78,85009.0,155.2528,155.461,155.2231,155.3916,85009.0
2019-06-20 11:25:00,156.77,156.85,156.5,156.57,87629.0,155.3817,155.461,155.1141,155.1835,87629.0
2019-06-20 11:30:00,156.56,156.74,156.34,156.52,109481.0,155.1735,155.352,154.9555,155.1339,109481.0
2019-06-20 11:35:00,156.52,156.68,156.45,156.6,120763.0,155.1339,155.2925,155.0645,155.2132,120763.0
2019-06-20 11:40:00,156.6,156.66,156.3,156.65,86348.0,155.2132,155.2727,154.9158,155.2627,86348.0
2019-06-20 11:45:00,156.66,156.79,156.56,156.7,48482.0,155.2727,155.4015,155.1735,155.3123,48482.0
2019-06-20 11:50:00,156.71,156.81,156.55,156.78,44914.0,155.3222,155.4213,155.1636,155.3916,44914.0
2019-06-20 11:55:00,156.76,156.84,156.63,156.76,93674.0,155.3718,155.4511,155.2429,155.3718,93674.0
2019-06-20 12:00:00,156.78,156.83,156.72,156.79,63336.0,155.3916,155.4412,155.3321,155.4015,63336.0
2019-06-20 12:05:00,156.79,156.86,156.69,156.7,108187.0,155.4015,155.4709,155.3024,155.3123,108187.0
2019-06-20 12:10:00,156.73,156.73,156.12,156.19,188597.0,155.342,155.342,154.7374,154.8068,188597.0
2019-06-20 12:15:00,156.17,156.28,155.43,155.73,234595.0,154.787,154.896,154.0536,154.3509,234595.0
2019-06-20 12:20:00,155.74,156.08,155.6,155.97,99541.0,154.3608,154.6978,154.222,154.5888,99541.0
2019-06-20 12:25:00,155.97,156.13,155.79,155.96,32450.0,154.5888,154.7474,154.4104,154.5789,32450.0
2019-06-20 12:30:00,155.91,156.15,155.88,155.92,31042.0,154.5293,154.7672,154.4996,154.5392,31042.0
2019-06-20 12:35:00,155.89,156.04,155.75,155.76,69605.0,154.5095,154.6582,154.3707,154.3806,69605.0
2019-06-20 12:40:00,155.75,156.0,155.68,155.92,39985.0,154.3707,154.6185,154.3013,154.5392,39985.0
2019-06-20 12:45:00,155.89,155.96,155.82,155.91,19382.0,154.5095,154.5789,154.4401,154.5293,19382.0
2019-06-20 12:50:00,155.89,155.94,155.63,155.66,32528.0,154.5095,154.559,154.2518,154.2815,32528.0
2019-06-20 12:55:00,155.67,155.73,155.55,155.62,43304.0,154.2914,154.3509,154.1725,154.2419,43304.0
2019-06-20 13:00:00,155.66,155.7,155.44,155.45,22154.0,154.2815,154.3212,154.0635,154.0734,22154.0
2019-06-20 13:05:00,155.43,155.75,155.42,155.74,24677.0,154.0536,154.3707,154.0436,154.3608,24677.0
2019-06-20 13:10:00,155.72,155.72,155.58,155.63,21712.0,154.341,154.341,154.2022,154.2518,21712.0
2019-06-20 13:15:00,155.62,155.7,155.56,155.7,23751.0,154.2419,154.3212,154.1824,154.3212,23751.0
2019-06-20 13:20:00,155.7,155.99,155.69,155.98,40315.0,154.3212,154.6086,154.3112,154.5987,40315.0
2019-06-20 13:25:00,155.98,156.14,155.91,156.12,55927.0,154.5987,154.7573,154.5293,154.7374,55927.0
2019-06-20 13:30:00,156.13,156.17,155.94,155.96,31992.0,154.7474,154.787,154.559,154.5789,31992.0
2019-06-20 13:35:00,155.96,156.02,155.87,155.92,27022.0,154.5789,154.6383,154.4897,154.5392,27022.0
2019-06-20 13:40:00,155.92,155.98,155.67,155.72,22159.0,154.5392,154.5987,154.2914,154.341,22159.0
2019-06-20 13:45:00,155.73,155.8,155.69,155.76,40898.0,154.3509,154.4203,154.3112,154.3806,40898.0
2019-06-20 13:50:00,155.76,155.81,155.59,155.71,33045.0,154.3806,154.4302,154.2121,154.3311,33045.0
2019-06-20 13:55:00,155.69,155.8,155.64,155.69,16274.0,154.3112,154.4203,154.2617,154.3112,16274.0
2019-06-20 14:00:00,155.66,155.78,155.61,155.69,33539.0,154.2815,154.4005,154.232,154.3112,33539.0
2019-06-20 14:05:00,155.69,155.8,155.6,155.76,30756.0,154.3112,154.4203,154.222,154.3806,30756.0
2019-06-20 14:10:00,155.78,155.82,155.69,155.72,26354.0,154.4005,154.4401,154.3112,154.341,26354.0
2019-06-20 14:15:00,155.7,156.0,155.66,155.95,28260.0,154.3212,154.6185,154.2815,154.5689,28260.0
2019-06-20 14:20:00,155.94,155.99,155.84,155.89,60134.0,154.559,154.6086,154.4599,154.5095,60134.0
2019-06-20 14:25:00,155.88,155.95,155.83,155.92,36869.0,154.4996,154.5689,154.45,154.5392,36869.0
2019-06-20 14:30:00,155.94,155.96,155.86,155.95,33042.0,154.559,154.5789,154.4797,154.5689,33042.0
2019-06-20 14:35:00,155.94,156.04,155.89,155.98,35775.0,154.559,154.6582,154.5095,154.5987,35775.0
2019-06-20 14:40:00,156.0,156.4,155.95,156.35,38424.0,154.6185,155.015,154.5689,154.9654,38424.0
2019-06-20 14:45:00,156.37,156.6,156.34,156.54,44737.0,154.9852,155.2132,154.9555,155.1537,44737.0
2019-06-20 14:50:00,156.52,156.74,156.52,156.69,49136.0,155.1339,155.352,155.1339,155.3024,49136.0
2019-06-20 14:55:00,156.7,156.92,156.66,156.78,94788.0,155.3123,155.5304,155.2727,155.3916,94788.0
2019-06-20 15:00:00,156.79,156.82,156.53,156.69,52336.0,155.4015,155.4312,155.1438,155.3024,52336.0
2019-06-20 15:05:00,156.68,156.69,156.43,156.58,32284.0,155.2925,155.3024,155.0447,155.1934,32284.0
2019-06-20 15:10:00,156.59,156.68,156.56,156.56,95723.0,155.2033,155.2925,155.1735,155.1735,95723.0
2019-06-20 15:15:00,156.58,156.61,156.49,156.6,33074.0,155.1934,155.2231,155.1042,155.2132,33074.0
2019-06-20 15:20:00,156.6,156.84,156.59,156.62,49062.0,155.2132,155.4511,155.2033,155.233,49062.0
2019-06-20 15:25:00,156.63,156.9,156.62,156.81,63984.0,155.2429,155.5105,155.233,155.4213,63984.0
2019-06-20 15:30:00,156.81,156.94,156.72,156.75,71708.0,155.4213,155.5502,155.3321,155.3619,71708.0
2019-06-20 15:35:00,156.75,156.86,156.72,156.72,45198.0,155.3619,155.4709,155.3321,155.3321,45198.0
2019-06-20 15:40:00,156.73,156.93,156.71,156.92,74698.0,155.342,155.5403,155.3222,155.5304,74698.0
2019-06-20 15:45:00,156.92,157.22,156.87,157.21,136651.0,155.5304,155.8277,155.4808,155.8178,136651.0
2019-06-20 15:50:00,157.2,157.4,157.16,157.4,203756.0,155.8079,156.0061,155.7682,156.0061,203756.0
2019-06-20 15:55:00,157.4,157.48,157.18,157.21,408808.0,156.0061,156.0854,155.7881,155.8178,408808.0
2019-06-21 09:30:00,156.67,157.45,156.57,157.14,640716.0,155.2826,156.0557,155.1835,155.7484,640716.0
2019-06-21 09:35:00,157.07,157.7,156.99,157.32,80094.0,155.679,156.3034,155.5997,155.9268,80094.0
2019-06-21 09:40:00,157.36,157.54,157.12,157.33,75561.0,155.9665,156.1449,155.7286,155.9367,75561.0
2019-06-21 09:45:00,157.3,157.46,157.13,157.21,132887.0,155.907,156.0656,155.7385,155.8178,132887.0
2019-06-21 09:50:00,157.17,157.51,157.02,157.33,88717.0,155.7781,156.1151,155.6295,155.9367,88717.0
2019-06-21 09:55:00,157.32,157.63,157.21,157.63,59256.0,155.9268,156.2341,155.8178,156.2341,59256.0
2019-06-21 10:00:00,157.58,157.6,157.35,157.47,43911.0,156.1845,156.2043,155.9565,156.0755,43911.0
2019-06-21 10:05:00,157.49,157.63,157.41,157.52,30635.0,156.0953,156.2341,156.016,156.125,30635.0
2019-06-21 10:10:00,157.51,157.56,157.4,157.47,31102.0,156.1151,156.1647,156.0061,156.0755,31102.0
2019-06-21 10:15:00,157.48,157.49,156.79,156.91,48782.0,156.0854,156.0953,155.4015,155.5204,48782.0
2019-06-21 10:20:00,156.91,156.97,156.78,156.91,39295.0,155.5204,155.5799,155.3916,155.5204,39295.0
2019-06-21 10:25:00,156.88,157.37,156.88,157.29,46147.0,155.4907,155.9764,155.4907,155.8971,46147.0
2019-06-21 10:30:00,157.25,157.45,157.25,157.4,38260.0,155.8574,156.0557,155.8574,156.0061,38260.0
2019-06-21 10:35:00,157.38,157.44,157.25,157.37,44742.0,155.9863,156.0458,155.8574,155.9764,44742.0
2019-06-21 10:40:00,157.42,157.66,157.32,157.55,41926.0,156.0259,156.2638,155.9268,156.1548,41926.0
2019-06-21 10:45:00,157.55,157.78,157.5,157.67,36679.0,156.1548,156.3827,156.1052,156.2737,36679.0
2019-06-21 10:50:00,157.67,157.69,157.5,157.57,70015.0,156.2737,156.2935,156.1052,156.1746,70015.0
2019-06-21 10:55:00,157.54,157.54,156.93,156.95,41287.0,156.1449,156.1449,155.5403,155.5601,41287.0
2019-06-21 11:00:00,156.94,157.52,156.93,157.23,48837.0,155.5502,156.125,155.5403,155.8376,48837.0
2019-06-21 11:05:00,157.27,157.71,157.2,157.51,44618.0,155.8773,156.3134,155.8079,156.1151,44618.0
2019-06-21 11:10:00,157.49,157.59,157.41,157.49,32075.0,156.0953,156.1944,156.016,156.0953,32075.0
2019-06-21 11:15:00,157.5,157.55,157.41,157.52,51996.0,156.1052,156.1548,156.016,156.125,51996.0
2019-06-21 11:20:00,157.53,157.79,157.53,157.72,54849.0,156.135,156.3927,156.135,156.3233,54849.0
2019-06-21 11:25:00,157.69,157.71,157.54,157.7,32103.0,156.2935,156.3134,156.1449,156.3034,32103.0
2019-06-21 11:30:00,157.69,157.75,157.61,157.67,44819.0,156.2935,156.353,156.2142,156.2737,44819.0
2019-06-21 11:35:00,157.61,157.74,157.47,157.52,45599.0,156.2142,156.3431,156.0755,156.125,45599.0
2019-06-21 11:40:00,157.5,157.56,157.29,157.33,41096.0,156.1052,156.1647,155.8971,155.9367,41096.0
2019-06-21 11:45:00,157.34,157.68,157.29,157.54,76565.0,155.9466,156.2836,155.8971,156.1449,76565.0
2019-06-21 11:50:00,157.49,157.62,157.34,157.41,37200.0,156.0953,156.2242,155.9466,156.016,37200.0
2019-06-21 11:55:00,157.39,157.49,157.21,157.44,53276.0,155.9962,156.0953,155.8178,156.0458,53276.0
2019-06-21 12:00:00,157.46,157.72,157.39,157.71,41845.0,156.0656,156.3233,155.9962,156.3134,41845.0
2019-06-21 12:05:00,157.71,157.78,157.67,157.75,47597.0,156.3134,156.3827,156.2737,156.353,47597.0
2019-06-21 12:10:00,157.74,157.78,157.67,157.75,30260.0,156.3431,156.3827,156.2737,156.353,30260.0
2019-06-21 12:15:00,157.75,157.78,157.63,157.68,62467.0,156.353,156.3827,156.2341,156.2836,62467.0
2019-06-21 12:20:00,157.69,157.75,157.64,157.71,128566.0,156.2935,156.353,156.244,156.3134,128566.0
2019-06-21 12:25:00,157.71,157.74,157.38,157.57,60314.0,156.3134,156.3431,155.9863,156.1746,60314.0
2019-06-21 12:30:00,157.55,157.57,157.44,157.57,17215.0,156.1548,156.1746,156.0458,156.1746,17215.0
2019-06-21 12:35:00,157.55,157.59,157.42,157.47,23383.0,156.1548,156.1944,156.0259,156.0755,23383.0
2019-06-21 12:40:00,157.44,157.5,157.37,157.47,17097.0,156.0458,156.1052,155.9764,156.0755,17097.0
2019-06-21 12:45:00,157.47,157.65,157.47,157.64,22409.0,156.0755,156.2539,156.0755,156.244,22409.0
2019-06-21 12:50:00,157.64,157.66,157.57,157.58,21906.0,156.244,156.2638,156.1746,156.1845,21906.0
2019-06-21 12:55:00,157.57,157.69,157.56,157.65,23445.0,156.1746,156.2935,156.1647,156.2539,23445.0
2019-06-21 13:00:00,157.67,157.75,157.57,157.68,40358.0,156.2737,156.353,156.1746,156.2836,40358.0
2019-06-21 13:05:00,157.69,157.75,157.6,157.63,21652.0,156.2935,156.353,156.2043,156.2341,21652.0
2019-06-21 13:10:00,157.64,157.76,157.63,157.67,18888.0,156.244,156.3629,156.2341,156.2737,18888.0
2019-06-21 13:15:00,157.68,157.75,157.63,157.65,20958.0,156.2836,156.353,156.2341,156.2539,20958.0
2019-06-21 13:20:00,157.64,157.73,157.52,157.59,26292.0,156.244,156.3332,156.125,156.1944,26292.0
2019-06-21 13:25:00,157.59,157.6,157.42,157.55,20439.0,156.1944,156.2043,156.0259,156.1548,20439.0
2019-06-21 13:30:00,157.55,157.59,157.31,157.31,23764.0,156.1548,156.1944,155.9169,155.9169,23764.0
2019-06-21 13:35:00,157.3,157.3,157.21,157.26,20257.0,155.907,155.907,155.8178,155.8673,20257.0
2019-06-21 13:40:00,157.25,157.28,157.14,157.14,28257.0,155.8574,155.8872,155.7484,155.7484,28257.0
2019-06-21 13:45:00,157.13,157.16,157.01,157.16,25760.0,155.7385,155.7682,155.6196,155.7682,25760.0
2019-06-21 13:50:00,157.14,157.14,157.04,157.09,15263.0,155.7484,155.7484,155.6493,155.6989,15263.0
2019-06-21 13:55:00,157.08,157.18,157.02,157.1,22497.0,155.6889,155.7881,155.6295,155.7088,22497.0
2019-06-21 14:00:00,157.11,157.24,157.08,157.21,36066.0,155.7187,155.8475,155.6889,155.8178,36066.0
2019-06-21 14:05:00,157.2,157.22,157.03,157.03,20761.0,155.8079,155.8277,155.6394,155.6394,20761.0
2019-06-21 14:10:00,157.03,157.04,156.69,156.71,35682.0,155.6394,155.6493,155.3024,155.3222,35682.0
2019-06-21 14:15:00,156.69,156.69,156.53,156.64,45142.0,155.3024,155.3024,155.1438,155.2528,45142.0
2019-06-21 14:20:00,156.63,156.66,156.42,156.47,48136.0,155.2429,155.2727,155.0348,155.0843,48136.0
2019-06-21 14:25:00,156.46,156.53,156.34,156.43,54467.0,155.0744,155.1438,154.9555,155.0447,54467.0
2019-06-21 14:30:00,156.47,156.61,156.43,156.51,45942.0,155.0843,155.2231,155.0447,155.124,45942.0
2019-06-21 14:35:00,156.53,156.57,156.47,156.55,42963.0,155.1438,155.1835,155.0843,155.1636,42963.0
2019-06-21 14:40:00,156.54,156.54,156.24,156.3,43579.0,155.1537,155.1537,154.8564,154.9158,43579.0
2019-06-21 14:45:00,156.28,156.38,156.22,156.33,43073.0,154.896,154.9951,154.8366,154.9456,43073.0
2019-06-21 14:50:00,156.32,156.35,156.2,156.22,33529.0,154.9357,154.9654,154.8167,154.8366,33529.0
2019-06-21 14:55:00,156.22,156.25,155.95,156.02,47775.0,154.8366,154.8663,154.5689,154.6383,47775.0
2019-06-21 15:00:00,156.04,156.17,156.03,156.11,30293.0,154.6582,154.787,154.6482,154.7275,30293.0
2019-06-21 15:05:00,156.11,156.12,155.94,156.09,47275.0,154.7275,154.7374,154.559,154.7077,47275.0
2019-06-21 15:10:00,156.1,156.26,156.05,156.26,37300.0,154.7176,154.8762,154.6681,154.8762,37300.0
2019-06-21 15:15:00,156.26,156.5,156.25,156.45,53813.0,154.8762,155.1141,154.8663,155.0645,53813.0
2019-06-21 15:20:00,156.45,156.59,156.36,156.59,39258.0,155.0645,155.2033,154.9753,155.2033,39258.0
2019-06-21 15:25:00,156.6,156.69,156.53,156.59,92138.0,155.2132,155.3024,155.1438,155.2033,92138.0
2019-06-21 15:30:00,156.59,156.63,156.47,156.49,51092.0,155.2033,155.2429,155.0843,155.1042,51092.0
2019-06-21 15:35:00,156.5,156.63,156.5,156.63,68200.0,155.1141,155.2429,155.1141,155.2429,68200.0
2019-06-21 15:40:00,156.62,156.85,156.61,156.8,91655.0,155.233,155.461,155.2231,155.4114,91655.0
2019-06-21 15:45:00,156.8,156.84,156.68,156.73,85961.0,155.4114,155.4511,155.2925,155.342,85961.0
2019-06-21 15:50:00,156.71,156.73,156.41,156.48,165993.0,155.3222,155.342,155.0249,155.0943,165993.0
2019-06-21 15:55:00,156.49,156.9,156.46,156.78,492686.0,155.1042,155.5105,155.0744,155.3916,492686.0
2019-06-24 09:30:00,157.39,157.73,157.18,157.45,130485.0,155.9962,156.3332,155.7881,156.0557,130485.0
2019-06-24 09:35:00,157.4,157.44,156.15,156.15,98194.0,156.0061,156.0458,154.7672,154.7672,98194.0
2019-06-24 09:40:00,156.24,156.33,155.42,155.51,114376.0,154.8564,154.9456,154.0436,154.1328,114376.0
2019-06-24 09:45:00,155.5,155.5,154.15,154.9,155616.0,154.1229,154.1229,152.7849,153.5282,155616.0
2019-06-24 09:50:00,154.9,154.96,153.39,153.39,192967.0,153.5282,153.5877,152.0316,152.0316,192967.0
2019-06-24 09:55:00,153.39,153.69,153.35,153.66,218329.0,152.0316,152.329,151.992,152.2992,218329.0
2019-06-24 10:00:00,153.66,153.97,153.48,153.78,102836.0,152.2992,152.6065,152.1208,152.4182,102836.0
2019-06-24 10:05:00,153.8,154.2,153.8,154.0,105661.0,152.438,152.8344,152.438,152.6362,105661.0
2019-06-24 10:10:00,154.02,154.29,153.92,153.95,102892.0,152.656,152.9236,152.5569,152.5867,102892.0
2019-06-24 10:15:00,153.98,154.08,153.64,153.75,92317.0,152.6164,152.7155,152.2794,152.3884,92317.0
2019-06-24 10:20:00,153.76,154.06,153.7,153.88,55466.0,152.3983,152.6957,152.3389,152.5173,55466.0
2019-06-24 10:25:00,153.87,154.23,153.86,154.11,63459.0,152.5074,152.8642,152.4975,152.7452,63459.0
2019-06-24 10:30:00,154.11,154.2,153.86,153.99,47769.0,152.7452,152.8344,152.4975,152.6263,47769.0
2019-06-24 10:35:00,154.01,154.13,153.76,153.96,50389.0,152.6461,152.7651,152.3983,152.5966,50389.0
2019-06-24 10:40:00,153.94,154.08,153.4,153.45,122875.0,152.5767,152.7155,152.0415,152.0911,122875.0
2019-06-24 10:45:00,153.47,153.81,153.44,153.58,86960.0,152.1109,152.4479,152.0812,152.2199,86960.0
2019-06-24 10:50:00,153.58,153.61,153.25,153.27,83747.0,152.2199,152.2497,151.8929,151.9127,83747.0
2019-06-24 10:55:00,153.3,153.34,153.25,153.29,72343.0,151.9424,151.9821,151.8929,151.9325,72343.0
2019-06-24 11:00:00,153.3,153.64,153.26,153.59,40178.0,151.9424,152.2794,151.9028,152.2298,40178.0
2019-06-24 11:05:00,153.6,153.94,153.55,153.8,38188.0,152.2398,152.5767,152.1902,152.438,38188.0
2019-06-24 11:10:00,153.83,153.88,153.58,153.7,34520.0,152.4677,152.5173,152.2199,152.3389,34520.0
2019-06-24 11:15:00,153.69,153.83,153.33,153.36,42763.0,152.329,152.4677,151.9721,152.0019,42763.0
2019-06-24 11:20:00,153.36,153.42,153.11,153.34,92841.0,152.0019,152.0614,151.7541,151.9821,92841.0
2019-06-24 11:25:00,153.36,153.75,153.36,153.69,107628.0,152.0019,152.3884,152.0019,152.329,107628.0
2019-06-24 11:30:00,153.72,153.87,153.67,153.72,61232.0,152.3587,152.5074,152.3091,152.3587,61232.0
2019-06-24 11:35:00,153.71,153.78,153.63,153.75,55505.0,152.3488,152.4182,152.2695,152.3884,55505.0
2019-06-24 11:40:00,153.75,153.82,153.69,153.8,21499.0,152.3884,152.4578,152.329,152.438,21499.0
2019-06-24 11:45:00,153.8,153.85,153.64,153.82,36467.0,152.438,152.4875,152.2794,152.4578,36467.0
2019-06-24 11:50:00,153.81,153.82,153.62,153.72,43237.0,152.4479,152.4578,152.2596,152.3587,43237.0
2019-06-24 11:55:00,153.74,153.8,153.65,153.68,38371.0,152.3785,152.438,152.2893,152.319,38371.0
2019-06-24 12:00:00,153.69,153.86,153.69,153.72,28642.0,152.329,152.4975,152.329,152.3587,28642.0
2019-06-24 12:05:00,153.72,153.73,153.55,153.65,41199.0,152.3587,152.3686,152.1902,152.2893,41199.0
2019-06-24 12:10:00,153.66,153.73,153.51,153.63,62774.0,152.2992,152.3686,152.1506,152.2695,62774.0
2019-06-24 12:15:00,153.61,153.74,153.38,153.41,73349.0,152.2497,152.3785,152.0217,152.0514,73349.0
2019-06-24 12:20:00,153.4,153.57,153.39,153.51,65299.0,152.0415,152.21,152.0316,152.1506,65299.0
2019-06-24 12:25:00,153.54,153.54,153.36,153.48,30398.0,152.1803,152.1803,152.0019,152.1208,30398.0
2019-06-24 12:30:00,153.47,153.57,153.4,153.47,24774.0,152.1109,152.21,152.0415,152.1109,24774.0
2019-06-24 12:35:00,153.45,153.52,153.45,153.5,20251.0,152.0911,152.1605,152.0911,152.1406,20251.0
2019-06-24 12:40:00,153.5,153.52,153.44,153.5,35407.0,152.1406,152.1605,152.0812,152.1406,35407.0
2019-06-24 12:45:00,153.49,153.6,153.46,153.51,26973.0,152.1307,152.2398,152.101,152.1506,26973.0
2019-06-24 12:50:00,153.51,153.56,153.42,153.46,37502.0,152.1506,152.2001,152.0614,152.101,37502.0
2019-06-24 12:55:00,153.46,153.5,153.41,153.41,25028.0,152.101,152.1406,152.0514,152.0514,25028.0
2019-06-24 13:00:00,153.41,153.48,153.33,153.38,30612.0,152.0514,152.1208,151.9721,152.0217,30612.0
2019-06-24 13:05:00,153.37,153.42,153.34,153.36,21637.0,152.0118,152.0614,151.9821,152.0019,21637.0
2019-06-24 13:10:00,153.34,153.4,153.3,153.31,24538.0,151.9821,152.0415,151.9424,151.9523,24538.0
2019-06-24 13:15:00,153.31,153.56,153.26,153.52,30109.0,151.9523,152.2001,151.9028,152.1605,30109.0
2019-06-24 13:20:00,153.49,153.54,153.38,153.44,31672.0,152.1307,152.1803,152.0217,152.0812,31672.0
2019-06-24 13:25:00,153.41,153.42,153.3,153.38,24338.0,152.0514,152.0614,151.9424,152.0217,24338.0
2019-06-24 13:30:00,153.37,153.4,153.25,153.31,32842.0,152.0118,152.0415,151.8929,151.9523,32842.0
2019-06-24 13:35:00,153.31,153.46,153.31,153.46,27371.0,151.9523,152.101,151.9523,152.101,27371.0
2019-06-24 13:40:00,153.44,153.5,153.39,153.41,37697.0,152.0812,152.1406,152.0316,152.0514,37697.0
2019-06-24 13:45:00,153.4,153.49,153.37,153.45,22815.0,152.0415,152.1307,152.0118,152.0911,22815.0
2019-06-24 13:50:00,153.45,153.5,153.26,153.28,27667.0,152.0911,152.1406,151.9028,151.9226,27667.0
2019-06-24 13:55:00,153.27,153.39,153.25,153.34,36808.0,151.9127,152.0316,151.8929,151.9821,36808.0
2019-06-24 14:00:00,153.34,153.35,153.24,153.3,38103.0,151.9821,151.992,151.8829,151.9424,38103.0
2019-06-24 14:05:00,153.3,153.44,153.22,153.44,27286.0,151.9424,152.0812,151.8631,152.0812,27286.0
2019-06-24 14:10:00,153.41,153.43,153.26,153.3,31931.0,152.0514,152.0713,151.9028,151.9424,31931.0
2019-06-24 14:15:00,153.3,153.32,153.02,153.05,62001.0,151.9424,151.9622,151.6649,151.6946,62001.0
2019-06-24 14:20:00,153.05,153.15,153.03,153.15,26302.0,151.6946,151.7937,151.6748,151.7937,26302.0
2019-06-24 14:25:00,153.15,153.15,153.01,153.05,30083.0,151.7937,151.7937,151.655,151.6946,30083.0
2019-06-24 14:30:00,153.05,153.13,153.02,153.03,30587.0,151.6946,151.7739,151.6649,151.6748,30587.0
2019-06-24 14:35:00,153.02,153.09,152.9,152.99,43044.0,151.6649,151.7343,151.546,151.6352,43044.0
2019-06-24 14:40:00,152.98,152.99,152.86,152.9,33139.0,151.6252,151.6352,151.5063,151.546,33139.0
2019-06-24 14:45:00,152.9,153.05,152.89,153.05,23291.0,151.546,151.6946,151.536,151.6946,23291.0
2019-06-24 14:50:00,153.02,153.08,153.01,153.05,22249.0,151.6649,151.7244,151.655,151.6946,22249.0
2019-06-24 14:55:00,153.05,153.13,153.05,153.12,23850.0,151.6946,151.7739,151.6946,151.764,23850.0
2019-06-24 15:00:00,153.1,153.12,152.95,153.03,27185.0,151.7442,151.764,151.5955,151.6748,27185.0
2019-06-24 15:05:00,153.02,153.09,152.86,152.89,26565.0,151.6649,151.7343,151.5063,151.536,26565.0
2019-06-24 15:10:00,152.88,152.97,152.81,152.89,33205.0,151.5261,151.6153,151.4568,151.536,33205.0
2019-06-24 15:15:00,152.9,152.97,152.88,152.91,17572.0,151.546,151.6153,151.5261,151.5559,17572.0
2019-06-24 15:20:00,152.9,152.99,152.86,152.94,48765.0,151.546,151.6352,151.5063,151.5856,48765.0
2019-06-24 15:25:00,152.96,153.0,152.93,152.98,27428.0,151.6054,151.6451,151.5757,151.6252,27428.0
2019-06-24 15:30:00,152.99,153.02,152.93,153.0,46694.0,151.6352,151.6649,151.5757,151.6451,46694.0
2019-06-24 15:35:00,153.01,153.16,152.97,153.03,61302.0,151.655,151.8037,151.6153,151.6748,61302.0
2019-06-24 15:40:00,153.0,153.11,152.98,153.04,65783.0,151.6451,151.7541,151.6252,151.6847,65783.0
2019-06-24 15:45:00,153.04,153.06,152.8,152.81,72584.0,151.6847,151.7045,151.4468,151.4568,72584.0
2019-06-24 15:50:00,152.81,152.93,152.76,152.77,120119.0,151.4568,151.5757,151.4072,151.4171,120119.0
2019-06-24 15:55:00,152.77,152.87,152.51,152.54,331290.0,151.4171,151.5162,151.1594,151.1891,331290.0
2019-06-25 09:30:00,152.83,152.97,152.12,152.18,134173.0,151.4766,151.6153,150.7729,150.8323,134173.0
2019-06-25 09:35:00,152.15,152.25,151.21,151.36,116727.0,150.8026,150.9017,149.8709,150.0196,116727.0
2019-06-25 09:40:00,151.29,151.57,150.89,151.26,95427.0,149.9502,150.2277,149.5538,149.9205,95427.0
2019-06-25 09:45:00,151.22,151.49,150.92,151.06,60846.0,149.8808,150.1484,149.5835,149.7223,60846.0
2019-06-25 09:50:00,151.09,151.64,150.96,151.51,53837.0,149.752,150.2971,149.6231,150.1683,53837.0
2019-06-25 09:55:00,151.58,151.99,151.48,151.91,122075.0,150.2376,150.644,150.1385,150.5647,122075.0
2019-06-25 10:00:00,151.91,152.12,151.73,151.99,91527.0,150.5647,150.7729,150.3863,150.644,91527.0
2019-06-25 10:05:00,151.97,151.99,151.74,151.79,56636.0,150.6242,150.644,150.3962,150.4458,56636.0
2019-06-25 10:10:00,151.78,151.88,151.47,151.72,97200.0,150.4359,150.535,150.1286,150.3764,97200.0
2019-06-25 10:15:00,151.71,151.73,151.28,151.44,78096.0,150.3665,150.3863,149.9403,150.0989,78096.0
2019-06-25 10:20:00,151.44,151.48,151.05,151.47,66716.0,150.0989,150.1385,149.7123,150.1286,66716.0
2019-06-25 10:25:00,151.49,151.72,151.49,151.7,63571.0,150.1484,150.3764,150.1484,150.3566,63571.0
2019-06-25 10:30:00,151.69,151.72,151.4,151.4,55944.0,150.3467,150.3764,150.0592,150.0592,55944.0
2019-06-25 10:35:00,151.4,151.47,150.61,150.71,124841.0,150.0592,150.1286,149.2762,149.3754,124841.0
2019-06-25 10:40:00,150.72,151.02,150.0,150.56,94719.0,149.3853,149.6826,148.6716,149.2267,94719.0
2019-06-25 10:45:00,150.61,150.74,150.15,150.16,59210.0,149.2762,149.4051,148.8203,148.8302,59210.0
2019-06-25 10:50:00,150.14,150.31,149.82,149.91,162445.0,148.8104,148.9789,148.4932,148.5824,162445.0
2019-06-25 10:55:00,149.92,150.02,149.52,149.94,111980.0,148.5923,148.6915,148.1959,148.6122,111980.0
2019-06-25 11:00:00,149.96,150.05,149.71,150.03,68104.0,148.632,148.7212,148.3842,148.7014,68104.0
2019-06-25 11:05:00,150.05,150.15,150.0,150.09,33241.0,148.7212,148.8203,148.6716,148.7608,33241.0
2019-06-25 11:10:00,150.09,150.33,150.0,150.31,44916.0,148.7608,148.9987,148.6716,148.9789,44916.0
2019-06-25 11:15:00,150.33,150.56,150.23,150.49,92515.0,148.9987,149.2267,148.8996,149.1573,92515.0
2019-06-25 11:20:00,150.5,150.64,150.45,150.58,43680.0,149.1672,149.306,149.1177,149.2465,43680.0
2019-06-25 11:25:00,150.56,150.6,150.39,150.44,84957.0,149.2267,149.2663,149.0582,149.1077,84957.0
2019-06-25 11:30:00,150.45,150.61,150.4,150.5,91990.0,149.1177,149.2762,149.0681,149.1672,91990.0
2019-06-25 11:35:00,150.5,150.54,150.41,150.5,46030.0,149.1672,149.2069,149.078,149.1672,46030.0
2019-06-25 11:40:00,150.5,150.63,150.34,150.58,95406.0,149.1672,149.2961,149.0086,149.2465,95406.0
2019-06-25 11:45:00,150.58,150.59,150.41,150.51,39022.0,149.2465,149.2564,149.078,149.1771,39022.0
2019-06-25 11:50:00,150.5,150.55,150.36,150.45,35454.0,149.1672,149.2168,149.0285,149.1177,35454.0
2019-06-25 11:55:00,150.45,150.6,150.43,150.51,40026.0,149.1177,149.2663,149.0978,149.1771,40026.0
2019-06-25 12:00:00,150.49,150.62,150.43,150.57,20375.0,149.1573,149.2861,149.0978,149.2366,20375.0
2019-06-25 12:05:00,150.58,150.58,150.43,150.55,35775.0,149.2465,149.2465,149.0978,149.2168,35775.0
2019-06-25 12:10:00,150.56,150.58,150.46,150.47,51287.0,149.2267,149.2465,149.1276,149.1375,51287.0
2019-06-25 12:15:00,150.46,150.56,150.43,150.55,27948.0,149.1276,149.2267,149.0978,149.2168,27948.0
2019-06-25 12:20:00,150.54,150.55,150.47,150.53,27261.0,149.2069,149.2168,149.1375,149.1969,27261.0
2019-06-25 12:25:00,150.56,150.57,150.46,150.5,23479.0,149.2267,149.2366,149.1276,149.1672,23479.0
2019-06-25 12:30:00,150.48,150.57,150.39,150.44,38827.0,149.1474,149.2366,149.0582,149.1077,38827.0
2019-06-25 12:35:00,150.45,150.52,150.13,150.25,87692.0,149.1177,149.187,148.8005,148.9194,87692.0
2019-06-25 12:40:00,150.24,150.29,149.83,149.83,87621.0,148.9095,148.9591,148.5031,148.5031,87621.0
2019-06-25 12:45:00,149.82,150.13,149.8,150.12,56524.0,148.4932,148.8005,148.4734,148.7906,56524.0
2019-06-25 12:50:00,150.11,150.21,150.0,150.11,27558.0,148.7807,148.8798,148.6716,148.7807,27558.0
2019-06-25 12:55:00,150.1,150.11,149.99,150.0,36720.0,148.7708,148.7807,148.6617,148.6716,36720.0
2019-06-25 13:00:00,150.02,150.15,149.6,150.08,80754.0,148.6915,148.8203,148.2752,148.7509,80754.0
2019-06-25 13:05:00,150.03,150.24,149.95,150.22,30401.0,148.7014,148.9095,148.6221,148.8897,30401.0
2019-06-25 13:10:00,150.2,150.2,149.99,149.99,22863.0,148.8699,148.8699,148.6617,148.6617,22863.0
2019-06-25 13:15:00,149.98,150.1,149.97,150.04,34552.0,148.6518,148.7708,148.6419,148.7113,34552.0
2019-06-25 13:20:00,150.07,150.09,149.9,150.0,34521.0,148.741,148.7608,148.5725,148.6716,34521.0
2019-06-25 13:25:00,150.0,150.12,149.95,150.11,35333.0,148.6716,148.7906,148.6221,148.7807,35333.0
2019-06-25 13:30:00,150.08,150.5,150.02,150.46,40581.0,148.7509,149.1672,148.6915,149.1276,40581.0
2019-06-25 13:35:00,150.45,150.46,150.18,150.21,33663.0,149.1177,149.1276,148.85,148.8798,33663.0
2019-06-25 13:40:00,150.27,150.27,150.16,150.21,16420.0,148.9392,148.9392,148.8302,148.8798,16420.0
2019-06-25 13:45:00,150.19,150.29,150.11,150.17,20076.0,148.86,148.9591,148.7807,148.8401,20076.0
2019-06-25 13:50:00,150.19,150.21,149.97,150.03,74953.0,148.86,148.8798,148.6419,148.7014,74953.0
2019-06-25 13:55:00,150.03,150.05,149.88,149.93,46735.0,148.7014,148.7212,148.5527,148.6023,46735.0
2019-06-25 14:00:00,149.93,149.95,149.83,149.88,52561.0,148.6023,148.6221,148.5031,148.5527,52561.0
2019-06-25 14:05:00,149.88,149.93,149.7,149.77,45108.0,148.5527,148.6023,148.3743,148.4437,45108.0
2019-06-25 14:10:00,149.78,149.88,149.69,149.85,41343.0,148.4536,148.5527,148.3644,148.523,41343.0
2019-06-25 14:15:00,149.83,149.88,149.78,149.78,33917.0,148.5031,148.5527,148.4536,148.4536,33917.0
2019-06-25 14:20:00,149.77,149.78,149.45,149.45,65984.0,148.4437,148.4536,148.1265,148.1265,65984.0
2019-06-25 14:25:00,149.45,149.53,149.22,149.3,83981.0,148.1265,148.2058,147.8985,147.9778,83981.0
2019-06-25 14:30:00,149.29,149.3,148.79,148.83,98404.0,147.9679,147.9778,147.4724,147.512,98404.0
2019-06-25 14:35:00,148.83,148.89,148.59,148.85,87163.0,147.512,147.5715,147.2741,147.5318,87163.0
2019-06-25 14:40:00,148.84,148.92,148.7,148.78,58445.0,147.5219,147.6012,147.3832,147.4624,58445.0
2019-06-25 14:45:00,148.76,149.17,148.68,149.17,53635.0,147.4426,147.849,147.3633,147.849,53635.0
2019-06-25 14:50:00,149.18,149.29,148.96,149.12,58004.0,147.8589,147.9679,147.6408,147.7994,58004.0
2019-06-25 14:55:00,149.09,149.35,149.07,149.11,72040.0,147.7697,148.0274,147.7499,147.7895,72040.0
2019-06-25 15:00:00,149.14,149.27,149.13,149.2,43644.0,147.8193,147.9481,147.8093,147.8787,43644.0
2019-06-25 15:05:00,149.22,149.39,149.2,149.33,62613.0,147.8985,148.067,147.8787,148.0076,62613.0
2019-06-25 15:10:00,149.32,149.41,149.11,149.17,68399.0,147.9977,148.0869,147.7895,147.849,68399.0
2019-06-25 15:15:00,149.17,149.2,149.08,149.08,61226.0,147.849,147.8787,147.7598,147.7598,61226.0
2019-06-25 15:20:00,149.08,149.35,149.08,149.25,68840.0,147.7598,148.0274,147.7598,147.9283,68840.0
2019-06-25 15:25:00,149.26,149.37,149.13,149.23,82917.0,147.9382,148.0472,147.8093,147.9085,82917.0
2019-06-25 15:30:00,149.22,149.38,149.2,149.29,66079.0,147.8985,148.0571,147.8787,147.9679,66079.0
2019-06-25 15:35:00,149.29,149.67,149.29,149.66,67206.0,147.9679,148.3446,147.9679,148.3346,67206.0
2019-06-25 15:40:00,149.67,149.79,149.48,149.53,100786.0,148.3446,148.4635,148.1562,148.2058,100786.0
2019-06-25 15:45:00,149.52,149.63,149.28,149.4,93191.0,148.1959,148.3049,147.958,148.077,93191.0
2019-06-25 15:50:00,149.4,149.47,149.28,149.38,153543.0,148.077,148.1463,147.958,148.0571,153543.0
2019-06-25 15:55:00,149.37,149.51,149.22,149.27,276870.0,148.0472,148.186,147.8985,147.9481,276870.0
2019-06-26 09:30:00,151.28,151.38,150.15,150.15,235815.0,149.9403,150.0394,148.8203,148.8203,235815.0
2019-06-26 09:35:00,150.16,151.14,150.1,150.85,130727.0,148.8302,149.8015,148.7708,149.5141,130727.0
2019-06-26 09:40:00,150.82,151.0,150.19,150.3,106679.0,149.4844,149.6628,148.86,148.969,106679.0
2019-06-26 09:45:00,150.32,150.35,149.76,149.76,143212.0,148.9888,149.0185,148.4338,148.4338,143212.0
2019-06-26 09:50:00,149.77,150.27,149.71,150.16,101264.0,148.4437,148.9392,148.3842,148.8302,101264.0
2019-06-26 09:55:00,150.17,150.39,149.94,150.09,74049.0,148.8401,149.0582,148.6122,148.7608,74049.0
2019-06-26 10:00:00,150.08,150.29,150.06,150.17,60428.0,148.7509,148.9591,148.7311,148.8401,60428.0
2019-06-26 10:05:00,150.17,150.31,150.03,150.17,70132.0,148.8401,148.9789,148.7014,148.8401,70132.0
2019-06-26 10:10:00,150.19,150.26,149.95,150.07,66738.0,148.86,148.9293,148.6221,148.741,66738.0
2019-06-26 10:15:00,150.02,150.04,149.68,149.79,79329.0,148.6915,148.7113,148.3545,148.4635,79329.0
2019-06-26 10:20:00,149.75,149.86,149.65,149.7,67094.0,148.4239,148.5329,148.3247,148.3743,67094.0
2019-06-26 10:25:00,149.67,150.11,149.62,150.03,93506.0,148.3446,148.7807,148.295,148.7014,93506.0
2019-06-26 10:30:00,150.01,150.2,149.95,150.13,51163.0,148.6816,148.8699,148.6221,148.8005,51163.0
2019-06-26 10:35:00,150.16,150.4,150.11,150.24,57240.0,148.8302,149.0681,148.7807,148.9095,57240.0
2019-06-26 10:40:00,150.24,150.24,150.01,150.06,38760.0,148.9095,148.9095,148.6816,148.7311,38760.0
2019-06-26 10:45:00,150.05,150.22,150.04,150.2,55121.0,148.7212,148.8897,148.7113,148.8699,55121.0
2019-06-26 10:50:00,150.19,150.19,149.85,149.92,63806.0,148.86,148.86,148.523,148.5923,63806.0
2019-06-26 10:55:00,149.92,149.98,149.8,149.9,52409.0,148.5923,148.6518,148.4734,148.5725,52409.0
2019-06-26 11:00:00,149.89,149.89,149.76,149.84,52872.0,148.5626,148.5626,148.4338,148.5131,52872.0
2019-06-26 11:05:00,149.84,149.88,149.77,149.85,41732.0,148.5131,148.5527,148.4437,148.523,41732.0
2019-06-26 11:10:00,149.85,150.12,149.74,149.75,54312.0,148.523,148.7906,148.4139,148.4239,54312.0
2019-06-26 11:15:00,149.74,149.99,149.66,149.99,36176.0,148.4139,148.6617,148.3346,148.6617,36176.0
2019-06-26 11:20:00,149.97,150.42,149.96,150.17,43301.0,148.6419,149.0879,148.632,148.8401,43301.0
2019-06-26 11:25:00,150.21,150.32,150.1,150.32,16393.0,148.8798,148.9888,148.7708,148.9888,16393.0
2019-06-26 11:30:00,150.31,150.34,150.11,150.22,22942.0,148.9789,149.0086,148.7807,148.8897,22942.0
2019-06-26 11:35:00,150.24,150.25,150.08,150.09,22315.0,148.9095,148.9194,148.7509,148.7608,22315.0
2019-06-26 11:40:00,150.09,150.26,150.06,150.18,23645.0,148.7608,148.9293,148.7311,148.85,23645.0
2019-06-26 11:45:00,150.15,150.24,150.05,150.1,20473.0,148.8203,148.9095,148.7212,148.7708,20473.0
2019-06-26 11:50:00,150.12,150.13,150.01,150.01,22005.0,148.7906,148.8005,148.6816,148.6816,22005.0
2019-06-26 11:55:00,150.02,150.25,150.0,150.24,19935.0,148.6915,148.9194,148.6716,148.9095,19935.0
2019-06-26 12:00:00,150.24,150.36,150.11,150.16,28563.0,148.9095,149.0285,148.7807,148.8302,28563.0
2019-06-26 12:05:00,150.16,150.19,150.09,150.12,18345.0,148.8302,148.86,148.7608,148.7906,18345.0
2019-06-26 12:10:00,150.12,150.2,150.04,150.13,27678.0,148.7906,148.8699,148.7113,148.8005,27678.0
2019-06-26 12:15:00,150.15,150.15,150.0,150.01,19996.0,148.8203,148.8203,148.6716,148.6816,19996.0
2019-06-26 12:20:00,150.02,150.17,149.98,150.15,42861.0,148.6915,148.8401,148.6518,148.8203,42861.0
2019-06-26 12:25:00,150.15,150.23,150.07,150.17,25996.0,148.8203,148.8996,148.741,148.8401,25996.0
2019-06-26 12:30:00,150.18,150.2,150.08,150.16,17065.0,148.85,148.8699,148.7509,148.8302,17065.0
2019-06-26 12:35:00,150.17,150.23,150.13,150.22,28396.0,148.8401,148.8996,148.8005,148.8897,28396.0
2019-06-26 12:40:00,150.23,150.33,150.21,150.28,22668.0,148.8996,148.9987,148.8798,148.9492,22668.0
2019-06-26 12:45:00,150.28,150.31,150.19,150.24,20684.0,148.9492,148.9789,148.86,148.9095,20684.0
2019-06-26 12:50:00,150.27,150.29,150.13,150.19,14672.0,148.9392,148.9591,148.8005,148.86,14672.0
2019-06-26 12:55:00,150.16,150.4,150.14,150.4,27870.0,148.8302,149.0681,148.8104,149.0681,27870.0
2019-06-26 13:00:00,150.39,150.42,150.28,150.33,15239.0,149.0582,149.0879,148.9492,148.9987,15239.0
2019-06-26 13:05:00,150.34,150.37,150.26,150.28,20491.0,149.0086,149.0384,148.9293,148.9492,20491.0
2019-06-26 13:10:00,150.27,150.35,150.25,150.35,15735.0,148.9392,149.0185,148.9194,149.0185,15735.0
2019-06-26 13:15:00,150.38,150.39,150.3,150.35,18657.0,149.0483,149.0582,148.969,149.0185,18657.0
2019-06-26 13:20:00,150.34,150.38,150.28,150.28,32507.0,149.0086,149.0483,148.9492,148.9492,32507.0
2019-06-26 13:25:00,150.29,150.3,150.04,150.06,19900.0,148.9591,148.969,148.7113,148.7311,19900.0
2019-06-26 13:30:00,150.05,150.08,150.0,150.02,31345.0,148.7212,148.7509,148.6716,148.6915,31345.0
2019-06-26 13:35:00,150.01,150.06,149.95,149.96,43522.0,148.6816,148.7311,148.6221,148.632,43522.0
2019-06-26 13:40:00,149.96,149.96,149.81,149.88,34022.0,148.632,148.632,148.4833,148.5527,34022.0
2019-06-26 13:45:00,149.85,149.96,149.79,149.89,46391.0,148.523,148.632,148.4635,148.5626,46391.0
2019-06-26 13:50:00,149.92,149.97,149.78,149.78,21539.0,148.5923,148.6419,148.4536,148.4536,21539.0
2019-06-26 13:55:00,149.79,149.89,149.78,149.86,29681.0,148.4635,148.5626,148.4536,148.5329,29681.0
2019-06-26 14:00:00,149.84,149.87,149.74,149.78,27781.0,148.5131,148.5428,148.4139,148.4536,27781.0
2019-06-26 14:05:00,149.77,149.93,149.74,149.91,58349.0,148.4437,148.6023,148.4139,148.5824,58349.0
2019-06-26 14:10:00,149.91,150.07,149.91,149.95,37581.0,148.5824,148.741,148.5824,148.6221,37581.0
2019-06-26 14:15:00,149.97,149.97,149.86,149.9,39497.0,148.6419,148.6419,148.5329,148.5725,39497.0
2019-06-26 14:20:00,149.91,150.01,149.89,149.89,34444.0,148.5824,148.6816,148.5626,148.5626,34444.0
2019-06-26 14:25:00,149.89,149.91,149.72,149.83,20397.0,148.5626,148.5824,148.3941,148.5031,20397.0
2019-06-26 14:30:00,149.84,149.84,149.68,149.82,28312.0,148.5131,148.5131,148.3545,148.4932,28312.0
2019-06-26 14:35:00,149.82,149.83,149.55,149.6,49307.0,148.4932,148.5031,148.2256,148.2752,49307.0
2019-06-26 14:40:00,149.63,149.66,149.38,149.4,35873.0,148.3049,148.3346,148.0571,148.077,35873.0
2019-06-26 14:45:00,149.38,149.44,149.28,149.32,48693.0,148.0571,148.1166,147.958,147.9977,48693.0
2019-06-26 14:50:00,149.3,149.5,149.28,149.34,35107.0,147.9778,148.1761,147.958,148.0175,35107.0
2019-06-26 14:55:00,149.38,149.66,149.36,149.58,34236.0,148.0571,148.3346,148.0373,148.2554,34236.0
2019-06-26 15:00:00,149.61,149.77,149.6,149.66,36559.0,148.2851,148.4437,148.2752,148.3346,36559.0
2019-06-26 15:05:00,149.65,149.65,149.52,149.59,38232.0,148.3247,148.3247,148.1959,148.2653,38232.0
2019-06-26 15:10:00,149.56,149.6,149.52,149.54,23316.0,148.2355,148.2752,148.1959,148.2157,23316.0
2019-06-26 15:15:00,149.55,149.6,149.44,149.48,33236.0,148.2256,148.2752,148.1166,148.1562,33236.0
2019-06-26 15:20:00,149.48,149.48,149.32,149.42,34281.0,148.1562,148.1562,147.9977,148.0968,34281.0
2019-06-26 15:25:00,149.4,149.44,149.21,149.23,38883.0,148.077,148.1166,147.8886,147.9085,38883.0
2019-06-26 15:30:00,149.22,149.27,149.16,149.2,55468.0,147.8985,147.9481,147.8391,147.8787,55468.0
2019-06-26 15:35:00,149.19,149.26,149.12,149.25,47681.0,147.8688,147.9382,147.7994,147.9283,47681.0
2019-06-26 15:40:00,149.25,149.34,149.13,149.14,53505.0,147.9283,148.0175,147.8093,147.8193,53505.0
2019-06-26 15:45:00,149.14,149.24,149.08,149.11,61371.0,147.8193,147.9184,147.7598,147.7895,61371.0
2019-06-26 15:50:00,149.1,149.17,149.07,149.08,115655.0,147.7796,147.849,147.7499,147.7598,115655.0
2019-06-26 15:55:00,149.09,149.18,148.92,149.04,362153.0,147.7697,147.8589,147.6012,147.7201,362153.0
2019-06-27 09:30:00,149.89,150.16,149.41,149.42,272832.0,148.5626,148.8302,148.0869,148.0968,272832.0
2019-06-27 09:35:00,149.48,149.48,148.61,148.82,84572.0,148.1562,148.1562,147.2939,147.5021,84572.0
2019-06-27 09:40:00,148.79,149.8,148.77,149.69,64192.0,147.4724,148.4734,147.4525,148.3644,64192.0
2019-06-27 09:45:00,149.63,149.75,149.03,149.13,46061.0,148.3049,148.4239,147.7102,147.8093,46061.0
2019-06-27 09:50:00,149.17,149.53,148.92,149.28,76119.0,147.849,148.2058,147.6012,147.958,76119.0
2019-06-27 09:55:00,149.3,149.71,149.3,149.43,58671.0,147.9778,148.3842,147.9778,148.1067,58671.0
2019-06-27 10:00:00,149.5,149.63,149.31,149.56,58041.0,148.1761,148.3049,147.9877,148.2355,58041.0
2019-06-27 10:05:00,149.57,149.74,149.35,149.54,54386.0,148.2454,148.4139,148.0274,148.2157,54386.0
2019-06-27 10:10:00,149.54,149.59,149.41,149.42,57080.0,148.2157,148.2653,148.0869,148.0968,57080.0
2019-06-27 10:15:00,149.43,149.65,149.32,149.62,85368.0,148.1067,148.3247,147.9977,148.295,85368.0
2019-06-27 10:20:00,149.62,149.64,149.44,149.57,38982.0,148.295,148.3148,148.1166,148.2454,38982.0
2019-06-27 10:25:00,149.6,149.62,149.34,149.5,38004.0,148.2752,148.295,148.0175,148.1761,38004.0
2019-06-27 10:30:00,149.53,149.8,149.51,149.74,41978.0,148.2058,148.4734,148.186,148.4139,41978.0
2019-06-27 10:35:00,149.75,149.9,149.75,149.83,52586.0,148.4239,148.5725,148.4239,148.5031,52586.0
2019-06-27 10:40:00,149.81,149.81,149.5,149.5,65963.0,148.4833,148.4833,148.1761,148.1761,65963.0
2019-06-27 10:45:00,149.5,149.65,149.34,149.54,34684.0,148.1761,148.3247,148.0175,148.2157,34684.0
2019-06-27 10:50:00,149.52,149.53,149.33,149.33,37084.0,148.1959,148.2058,148.0076,148.0076,37084.0
2019-06-27 10:55:00,149.31,149.32,149.09,149.16,29404.0,147.9877,147.9977,147.7697,147.8391,29404.0
2019-06-27 11:00:00,149.17,149.26,149.07,149.13,48699.0,147.849,147.9382,147.7499,147.8093,48699.0
2019-06-27 11:05:00,149.14,149.36,149.12,149.31,50949.0,147.8193,148.0373,147.7994,147.9877,50949.0
2019-06-27 11:10:00,149.31,149.36,149.06,149.18,36505.0,147.9877,148.0373,147.74,147.8589,36505.0
2019-06-27 11:15:00,149.21,149.54,149.08,149.2,68335.0,147.8886,148.2157,147.7598,147.8787,68335.0
2019-06-27 11:20:00,149.19,149.27,148.84,148.91,44911.0,147.8688,147.9481,147.5219,147.5913,44911.0
2019-06-27 11:25:00,148.88,149.06,148.85,148.97,34310.0,147.5616,147.74,147.5318,147.6508,34310.0
2019-06-27 11:30:00,148.98,149.08,148.91,149.07,25854.0,147.6607,147.7598,147.5913,147.7499,25854.0
2019-06-27 11:35:00,149.08,149.19,149.01,149.06,26240.0,147.7598,147.8688,147.6904,147.74,26240.0
2019-06-27 11:40:00,149.06,149.2,148.98,149.14,30967.0,147.74,147.8787,147.6607,147.8193,30967.0
2019-06-27 11:45:00,149.11,149.23,149.01,149.12,39318.0,147.7895,147.9085,147.6904,147.7994,39318.0
2019-06-27 11:50:00,149.11,149.34,149.03,149.08,117913.0,147.7895,148.0175,147.7102,147.7598,117913.0
2019-06-27 11:55:00,149.07,149.37,149.02,149.37,118989.0,147.7499,148.0472,147.7003,148.0472,118989.0
2019-06-27 12:00:00,149.32,149.35,149.21,149.26,104706.0,147.9977,148.0274,147.8886,147.9382,104706.0
2019-06-27 12:05:00,149.27,149.35,149.22,149.28,29749.0,147.9481,148.0274,147.8985,147.958,29749.0
2019-06-27 12:10:00,149.28,149.43,149.25,149.33,33927.0,147.958,148.1067,147.9283,148.0076,33927.0
2019-06-27 12:15:00,149.32,149.32,149.17,149.21,26902.0,147.9977,147.9977,147.849,147.8886,26902.0
2019-06-27 12:20:00,149.21,149.27,149.17,149.2,35174.0,147.8886,147.9481,147.849,147.8787,35174.0
2019-06-27 12:25:00,149.21,149.22,149.11,149.14,21534.0,147.8886,147.8985,147.7895,147.8193,21534.0
2019-06-27 12:30:00,149.16,149.35,149.16,149.2,144549.0,147.8391,148.0274,147.8391,147.8787,144549.0
2019-06-27 12:35:00,149.22,149.29,149.16,149.17,24932.0,147.8985,147.9679,147.8391,147.849,24932.0
2019-06-27 12:40:00,149.19,149.24,149.08,149.14,25126.0,147.8688,147.9184,147.7598,147.8193,25126.0
2019-06-27 12:45:00,149.12,149.19,149.08,149.16,23957.0,147.7994,147.8688,147.7598,147.8391,23957.0
2019-06-27 12:50:00,149.15,149.2,149.11,149.17,15525.0,147.8292,147.8787,147.7895,147.849,15525.0
2019-06-27 12:55:00,149.17,149.17,148.96,148.98,49032.0,147.849,147.849,147.6408,147.6607,49032.0
2019-06-27 13:00:00,149.01,149.07,148.97,148.98,25639.0,147.6904,147.7499,147.6508,147.6607,25639.0
2019-06-27 13:05:00,148.99,149.03,148.92,148.95,29754.0,147.6706,147.7102,147.6012,147.6309,29754.0
2019-06-27 13:10:00,148.95,148.98,148.87,148.97,41822.0,147.6309,147.6607,147.5516,147.6508,41822.0
2019-06-27 13:15:00,148.96,148.97,148.66,148.67,55955.0,147.6408,147.6508,147.3435,147.3534,55955.0
2019-06-27 13:20:00,148.67,148.75,148.52,148.57,73234.0,147.3534,147.4327,147.2047,147.2543,73234.0
2019-06-27 13:25:00,148.56,148.68,148.52,148.6,59714.0,147.2444,147.3633,147.2047,147.284,59714.0
2019-06-27 13:30:00,148.6,148.71,148.47,148.53,68195.0,147.284,147.3931,147.1552,147.2147,68195.0
2019-06-27 13:35:00,148.55,148.75,148.55,148.63,33805.0,147.2345,147.4327,147.2345,147.3138,33805.0
2019-06-27 13:40:00,148.65,148.93,148.64,148.85,58780.0,147.3336,147.6111,147.3237,147.5318,58780.0
2019-06-27 13:45:00,148.82,149.07,148.79,149.03,59894.0,147.5021,147.7499,147.4724,147.7102,59894.0
2019-06-27 13:50:00,149.01,149.13,148.98,149.06,94954.0,147.6904,147.8093,147.6607,147.74,94954.0
2019-06-27 13:55:00,149.06,149.14,149.05,149.1,87873.0,147.74,147.8193,147.7301,147.7796,87873.0
2019-06-27 14:00:00,149.1,149.46,149.07,149.27,55965.0,147.7796,148.1364,147.7499,147.9481,55965.0
2019-06-27 14:05:00,149.28,149.41,149.24,149.41,33886.0,147.958,148.0869,147.9184,148.0869,33886.0
2019-06-27 14:10:00,149.42,149.46,149.34,149.35,41434.0,148.0968,148.1364,148.0175,148.0274,41434.0
2019-06-27 14:15:00,149.34,149.45,149.25,149.34,56970.0,148.0175,148.1265,147.9283,148.0175,56970.0
2019-06-27 14:20:00,149.37,149.46,149.35,149.42,25622.0,148.0472,148.1364,148.0274,148.0968,25622.0
2019-06-27 14:25:00,149.42,149.54,149.4,149.44,46640.0,148.0968,148.2157,148.077,148.1166,46640.0
2019-06-27 14:30:00,149.46,149.71,149.44,149.7,62781.0,148.1364,148.3842,148.1166,148.3743,62781.0
2019-06-27 14:35:00,149.7,149.71,149.56,149.64,37399.0,148.3743,148.3842,148.2355,148.3148,37399.0
2019-06-27 14:40:00,149.63,149.63,149.44,149.55,40480.0,148.3049,148.3049,148.1166,148.2256,40480.0
2019-06-27 14:45:00,149.56,149.57,149.47,149.54,30843.0,148.2355,148.2454,148.1463,148.2157,30843.0
2019-06-27 14:50:00,149.55,149.89,149.53,149.84,67357.0,148.2256,148.5626,148.2058,148.5131,67357.0
2019-06-27 14:55:00,149.86,149.96,149.84,149.9,53896.0,148.5329,148.632,148.5131,148.5725,53896.0
2019-06-27 15:00:00,149.9,150.09,149.89,150.08,74593.0,148.5725,148.7608,148.5626,148.7509,74593.0
2019-06-27 15:05:00,150.07,150.28,150.06,150.27,41707.0,148.741,148.9492,148.7311,148.9392,41707.0
2019-06-27 15:10:00,150.28,150.53,150.25,150.43,85552.0,148.9492,149.1969,148.9194,149.0978,85552.0
2019-06-27 15:15:00,150.42,150.44,150.05,150.08,124176.0,149.0879,149.1077,148.7212,148.7509,124176.0
2019-06-27 15:20:00,150.06,150.41,150.06,150.38,87671.0,148.7311,149.078,148.7311,149.0483,87671.0
2019-06-27 15:25:00,150.39,150.49,150.32,150.41,82807.0,149.0582,149.1573,148.9888,149.078,82807.0
2019-06-27 15:30:00,150.42,150.43,150.15,150.2,88938.0,149.0879,149.0978,148.8203,148.8699,88938.0
2019-06-27 15:35:00,150.2,150.2,150.0,150.09,127471.0,148.8699,148.8699,148.6716,148.7608,127471.0
2019-06-27 15:40:00,150.1,150.39,150.05,150.39,95604.0,148.7708,149.0582,148.7212,149.0582,95604.0
2019-06-27 15:45:00,150.39,150.48,150.33,150.47,102437.0,149.0582,149.1474,148.9987,149.1375,102437.0
2019-06-27 15:50:00,150.45,150.46,150.25,150.37,136053.0,149.1177,149.1276,148.9194,149.0384,136053.0
2019-06-27 15:55:00,150.37,150.76,150.37,150.67,341352.0,149.0384,149.4249,149.0384,149.3357,341352.0
2019-06-28 09:30:00,150.42,151.27,149.89,150.91,197158.0,149.0879,149.9304,148.5626,149.5736,197158.0
2019-06-28 09:35:00,150.89,150.97,149.72,149.96,72122.0,149.5538,149.633,148.3941,148.632,72122.0
2019-06-28 09:40:00,149.84,149.99,149.73,149.92,63504.0,148.5131,148.6617,148.404,148.5923,63504.0
2019-06-28 09:45:00,149.97,150.2,149.82,150.01,59328.0,148.6419,148.8699,148.4932,148.6816,59328.0
2019-06-28 09:50:00,149.97,150.24,149.79,150.18,41163.0,148.6419,148.9095,148.4635,148.85,41163.0
2019-06-28 09:55:00,150.21,150.3,149.9,150.09,41177.0,148.8798,148.969,148.5725,148.7608,41177.0
2019-06-28 10:00:00,150.04,150.08,149.6,149.79,88992.0,148.7113,148.7509,148.2752,148.4635,88992.0
2019-06-28 10:05:00,149.82,150.14,149.8,150.09,56296.0,148.4932,148.8104,148.4734,148.7608,56296.0
2019-06-28 10:10:00,150.08,150.42,150.06,150.29,61983.0,148.7509,149.0879,148.7311,148.9591,61983.0
2019-06-28 10:15:00,150.29,150.38,150.03,150.12,34321.0,148.9591,149.0483,148.7014,148.7906,34321.0
2019-06-28 10:20:00,150.15,150.39,150.06,150.35,37960.0,148.8203,149.0582,148.7311,149.0185,37960.0
2019-06-28 10:25:00,150.35,150.43,150.19,150.26,57093.0,149.0185,149.0978,148.86,148.9293,57093.0
2019-06-28 10:30:00,150.29,150.36,149.97,150.01,45172.0,148.9591,149.0285,148.6419,148.6816,45172.0
2019-06-28 10:35:00,149.99,150.11,149.95,150.04,40110.0,148.6617,148.7807,148.6221,148.7113,40110.0
2019-06-28 10:40:00,150.04,150.24,149.97,150.24,36052.0,148.7113,148.9095,148.6419,148.9095,36052.0
2019-06-28 10:45:00,150.25,150.42,150.1,150.11,40149.0,148.9194,149.0879,148.7708,148.7807,40149.0
2019-06-28 10:50:00,150.12,150.24,149.99,150.05,24598.0,148.7906,148.9095,148.6617,148.7212,24598.0
2019-06-28 10:55:00,150.03,150.26,149.96,150.2,31172.0,148.7014,148.9293,148.632,148.8699,31172.0
2019-06-28 11:00:00,150.2,150.28,150.06,150.26,27781.0,148.8699,148.9492,148.7311,148.9293,27781.0
2019-06-28 11:05:00,150.27,150.35,150.18,150.23,16085.0,148.9392,149.0185,148.85,148.8996,16085.0
2019-06-28 11:10:00,150.23,150.39,150.18,150.35,35491.0,148.8996,149.0582,148.85,149.0185,35491.0
2019-06-28 11:15:00,150.34,150.47,150.26,150.38,37377.0,149.0086,149.1375,148.9293,149.0483,37377.0
2019-06-28 11:20:00,150.39,150.44,150.31,150.4,38794.0,149.0582,149.1077,148.9789,149.0681,38794.0
2019-06-28 11:25:00,150.39,150.6,150.33,150.46,30459.0,149.0582,149.2663,148.9987,149.1276,30459.0
2019-06-28 11:30:00,150.45,150.54,150.41,150.48,38133.0,149.1177,149.2069,149.078,149.1474,38133.0
2019-06-28 11:35:00,150.47,150.57,150.4,150.46,33310.0,149.1375,149.2366,149.0681,149.1276,33310.0
2019-06-28 11:40:00,150.48,150.56,150.45,150.54,34885.0,149.1474,149.2267,149.1177,149.2069,34885.0
2019-06-28 11:45:00,150.52,150.57,150.45,150.45,20316.0,149.187,149.2366,149.1177,149.1177,20316.0
2019-06-28 11:50:00,150.48,150.59,150.46,150.51,24328.0,149.1474,149.2564,149.1276,149.1771,24328.0
2019-06-28 11:55:00,150.53,150.57,150.4,150.5,34258.0,149.1969,149.2366,149.0681,149.1672,34258.0
2019-06-28 12:00:00,150.5,150.72,150.49,150.68,31319.0,149.1672,149.3853,149.1573,149.3456,31319.0
2019-06-28 12:05:00,150.69,150.84,150.69,150.81,26415.0,149.3555,149.5042,149.3555,149.4745,26415.0
2019-06-28 12:10:00,150.78,150.89,150.7,150.73,33216.0,149.4447,149.5538,149.3654,149.3952,33216.0
2019-06-28 12:15:00,150.73,150.75,150.62,150.66,37330.0,149.3952,149.415,149.2861,149.3258,37330.0
2019-06-28 12:20:00,150.64,150.77,150.52,150.68,61305.0,149.306,149.4348,149.187,149.3456,61305.0
2019-06-28 12:25:00,150.67,150.74,150.59,150.59,25168.0,149.3357,149.4051,149.2564,149.2564,25168.0
2019-06-28 12:30:00,150.6,150.61,150.44,150.47,34750.0,149.2663,149.2762,149.1077,149.1375,34750.0
2019-06-28 12:35:00,150.46,150.57,150.41,150.5,28877.0,149.1276,149.2366,149.078,149.1672,28877.0
2019-06-28 12:40:00,150.5,150.64,150.47,150.62,15736.0,149.1672,149.306,149.1375,149.2861,15736.0
2019-06-28 12:45:00,150.62,150.65,150.54,150.57,22656.0,149.2861,149.3159,149.2069,149.2366,22656.0
2019-06-28 12:50:00,150.56,150.58,150.46,150.46,13997.0,149.2267,149.2465,149.1276,149.1276,13997.0
2019-06-28 12:55:00,150.44,150.52,150.44,150.51,16983.0,149.1077,149.187,149.1077,149.1771,16983.0
2019-06-28 13:00:00,150.52,150.58,150.48,150.56,37153.0,149.187,149.2465,149.1474,149.2267,37153.0
2019-06-28 13:05:00,150.55,150.66,150.52,150.56,75846.0,149.2168,149.3258,149.187,149.2267,75846.0
2019-06-28 13:10:00,150.55,150.64,150.55,150.61,37677.0,149.2168,149.306,149.2168,149.2762,37677.0
2019-06-28 13:15:00,150.59,150.72,150.55,150.62,71867.0,149.2564,149.3853,149.2168,149.2861,71867.0
2019-06-28 13:20:00,150.62,150.62,150.49,150.49,22345.0,149.2861,149.2861,149.1573,149.1573,22345.0
2019-06-28 13:25:00,150.48,150.53,150.41,150.48,26606.0,149.1474,149.1969,149.078,149.1474,26606.0
2019-06-28 13:30:00,150.51,150.56,150.41,150.42,51726.0,149.1771,149.2267,149.078,149.0879,51726.0
2019-06-28 13:35:00,150.4,150.51,150.34,150.44,24923.0,149.0681,149.1771,149.0086,149.1077,24923.0
2019-06-28 13:40:00,150.42,150.44,150.32,150.37,29772.0,149.0879,149.1077,148.9888,149.0384,29772.0
2019-06-28 13:45:00,150.37,150.49,150.28,150.46,33514.0,149.0384,149.1573,148.9492,149.1276,33514.0
2019-06-28 13:50:00,150.46,150.49,150.3,150.3,27627.0,149.1276,149.1573,148.969,148.969,27627.0
2019-06-28 13:55:00,150.3,150.3,150.19,150.25,58296.0,148.969,148.969,148.86,148.9194,58296.0
2019-06-28 14:00:00,150.24,150.41,150.21,150.33,40615.0,148.9095,149.078,148.8798,148.9987,40615.0
2019-06-28 14:05:00,150.33,150.38,150.26,150.35,28908.0,148.9987,149.0483,148.9293,149.0185,28908.0
2019-06-28 14:10:00,150.36,150.43,150.35,150.38,30091.0,149.0285,149.0978,149.0185,149.0483,30091.0
2019-06-28 14:15:00,150.37,150.52,150.31,150.51,52934.0,149.0384,149.187,148.9789,149.1771,52934.0
2019-06-28 14:20:00,150.51,150.56,150.44,150.44,26541.0,149.1771,149.2267,149.1077,149.1077,26541.0
2019-06-28 14:25:00,150.44,150.54,150.42,150.49,42159.0,149.1077,149.2069,149.0879,149.1573,42159.0
2019-06-28 14:30:00,150.49,150.61,150.47,150.55,26567.0,149.1573,149.2762,149.1375,149.2168,26567.0
2019-06-28 14:35:00,150.56,150.58,150.48,150.54,36461.0,149.2267,149.2465,149.1474,149.2069,36461.0
2019-06-28 14:40:00,150.55,150.58,150.48,150.49,45464.0,149.2168,149.2465,149.1474,149.1573,45464.0
2019-06-28 14:45:00,150.51,150.54,150.41,150.49,47661.0,149.1771,149.2069,149.078,149.1573,47661.0
2019-06-28 14:50:00,150.49,150.55,150.34,150.49,51345.0,149.1573,149.2168,149.0086,149.1573,51345.0
2019-06-28 14:55:00,150.5,150.52,150.43,150.47,44013.0,149.1672,149.187,149.0978,149.1375,44013.0
2019-06-28 15:00:00,150.46,150.5,150.32,150.38,32704.0,149.1276,149.1672,148.9888,149.0483,32704.0
2019-06-28 15:05:00,150.38,150.47,150.32,150.46,32924.0,149.0483,149.1375,148.9888,149.1276,32924.0
2019-06-28 15:10:00,150.47,150.49,150.39,150.39,32731.0,149.1375,149.1573,149.0582,149.0582,32731.0
2019-06-28 15:15:00,150.39,150.49,150.35,150.49,35402.0,149.0582,149.1573,149.0185,149.1573,35402.0
2019-06-28 15:20:00,150.48,150.53,150.45,150.49,36222.0,149.1474,149.1969,149.1177,149.1573,36222.0
2019-06-28 15:25:00,150.5,150.5,150.37,150.38,60191.0,149.1672,149.1672,149.0384,149.0483,60191.0
2019-06-28 15:30:00,150.38,150.49,150.3,150.44,61131.0,149.0483,149.1573,148.969,149.1077,61131.0
2019-06-28 15:35:00,150.43,150.55,150.41,150.55,64019.0,149.0978,149.2168,149.078,149.2168,64019.0
2019-06-28 15:40:00,150.56,150.75,150.56,150.73,73726.0,149.2267,149.415,149.2267,149.3952,73726.0
2019-06-28 15:45:00,150.75,150.85,150.63,150.76,99584.0,149.415,149.5141,149.2961,149.4249,99584.0
2019-06-28 15:50:00,150.76,151.18,150.73,151.1,268251.0,149.4249,149.8412,149.3952,149.7619,268251.0
2019-06-28 15:55:00,151.11,151.77,151.1,151.53,461822.0,149.7718,150.426,149.7619,150.1881,461822.0
2019-07-01 09:30:00,154.57,154.74,152.82,153.2,243756.0,153.2012,153.3697,151.4667,151.8433,243756.0
2019-07-01 09:35:00,153.19,153.69,152.82,153.03,93473.0,151.8334,152.329,151.4667,151.6748,93473.0
2019-07-01 09:40:00,153.09,153.19,152.43,152.72,96478.0,151.7343,151.8334,151.0801,151.3676,96478.0
2019-07-01 09:45:00,152.68,152.78,152.0,152.21,69766.0,151.3279,151.427,150.6539,150.8621,69766.0
2019-07-01 09:50:00,152.13,152.75,152.03,152.42,55259.0,150.7828,151.3973,150.6837,151.0702,55259.0
2019-07-01 09:55:00,152.49,152.76,152.37,152.5,54747.0,151.1396,151.4072,151.0207,151.1495,54747.0
2019-07-01 10:00:00,152.5,153.15,152.5,152.88,60476.0,151.1495,151.7937,151.1495,151.5261,60476.0
2019-07-01 10:05:00,152.91,153.36,152.8,153.25,53442.0,151.5559,152.0019,151.4468,151.8929,53442.0
2019-07-01 10:10:00,153.25,153.46,153.02,153.31,60143.0,151.8929,152.101,151.6649,151.9523,60143.0
2019-07-01 10:15:00,153.34,153.38,152.8,152.96,94394.0,151.9821,152.0217,151.4468,151.6054,94394.0
2019-07-01 10:20:00,152.97,153.04,152.63,152.64,144030.0,151.6153,151.6847,151.2783,151.2883,144030.0
2019-07-01 10:25:00,152.64,152.69,151.99,152.02,114804.0,151.2883,151.3378,150.644,150.6738,114804.0
2019-07-01 10:30:00,152.03,152.21,151.88,151.91,56127.0,150.6837,150.8621,150.535,150.5647,56127.0
2019-07-01 10:35:00,151.91,152.17,151.85,152.05,79411.0,150.5647,150.8224,150.5053,150.7035,79411.0
2019-07-01 10:40:00,152.04,152.15,152.02,152.04,107303.0,150.6936,150.8026,150.6738,150.6936,107303.0
2019-07-01 10:45:00,152.06,152.32,152.0,152.08,62813.0,150.7134,150.9711,150.6539,150.7332,62813.0
2019-07-01 10:50:00,152.08,152.31,152.06,152.28,49960.0,150.7332,150.9612,150.7134,150.9314,49960.0
2019-07-01 10:55:00,152.27,152.33,152.14,152.25,33015.0,150.9215,150.981,150.7927,150.9017,33015.0
2019-07-01 11:00:00,152.26,152.58,152.23,152.51,55001.0,150.9116,151.2288,150.8819,151.1594,55001.0
2019-07-01 11:05:00,152.49,152.64,152.42,152.45,47641.0,151.1396,151.2883,151.0702,151.0999,47641.0
2019-07-01 11:10:00,152.46,152.63,152.44,152.61,35574.0,151.1099,151.2783,151.09,151.2585,35574.0
2019-07-01 11:15:00,152.61,152.85,152.58,152.79,43025.0,151.2585,151.4964,151.2288,151.4369,43025.0
2019-07-01 11:20:00,152.78,152.94,152.76,152.91,50824.0,151.427,151.5856,151.4072,151.5559,50824.0
2019-07-01 11:25:00,152.91,153.18,152.91,153.03,53908.0,151.5559,151.8235,151.5559,151.6748,53908.0
2019-07-01 11:30:00,153.05,153.29,153.05,153.22,47643.0,151.6946,151.9325,151.6946,151.8631,47643.0
2019-07-01 11:35:00,153.21,153.48,153.2,153.46,47012.0,151.8532,152.1208,151.8433,152.101,47012.0
2019-07-01 11:40:00,153.47,153.49,153.25,153.36,49956.0,152.1109,152.1307,151.8929,152.0019,49956.0
2019-07-01 11:45:00,153.32,153.51,153.32,153.42,61364.0,151.9622,152.1506,151.9622,152.0614,61364.0
2019-07-01 11:50:00,153.43,153.59,153.42,153.51,55886.0,152.0713,152.2298,152.0614,152.1506,55886.0
2019-07-01 11:55:00,153.51,153.57,153.3,153.33,39498.0,152.1506,152.21,151.9424,151.9721,39498.0
2019-07-01 12:00:00,153.35,153.48,153.26,153.32,32629.0,151.992,152.1208,151.9028,151.9622,32629.0
2019-07-01 12:05:00,153.3,153.32,153.15,153.28,43568.0,151.9424,151.9622,151.7937,151.9226,43568.0
2019-07-01 12:10:00,153.31,153.43,153.25,153.43,25766.0,151.9523,152.0713,151.8929,152.0713,25766.0
2019-07-01 12:15:00,153.44,153.44,153.26,153.32,39116.0,152.0812,152.0812,151.9028,151.9622,39116.0
2019-07-01 12:20:00,153.31,153.32,153.13,153.16,26531.0,151.9523,151.9622,151.7739,151.8037,26531.0
2019-07-01 12:25:00,153.16,153.27,153.04,153.23,16884.0,151.8037,151.9127,151.6847,151.873,16884.0
2019-07-01 12:30:00,153.25,153.31,153.16,153.28,38894.0,151.8929,151.9523,151.8037,151.9226,38894.0
2019-07-01 12:35:00,153.3,153.35,153.26,153.32,25223.0,151.9424,151.992,151.9028,151.9622,25223.0
2019-07-01 12:40:00,153.33,153.34,153.27,153.31,41324.0,151.9721,151.9821,151.9127,151.9523,41324.0
2019-07-01 12:45:00,153.31,153.34,153.12,153.19,30592.0,151.9523,151.9821,151.764,151.8334,30592.0
2019-07-01 12:50:00,153.17,153.24,153.0,153.03,27005.0,151.8136,151.8829,151.6451,151.6748,27005.0
2019-07-01 12:55:00,153.0,153.02,152.83,152.89,35530.0,151.6451,151.6649,151.4766,151.536,35530.0
2019-07-01 13:00:00,152.91,152.94,152.67,152.74,45112.0,151.5559,151.5856,151.318,151.3874,45112.0
2019-07-01 13:05:00,152.76,153.1,152.75,153.05,37907.0,151.4072,151.7442,151.3973,151.6946,37907.0
2019-07-01 13:10:00,153.06,153.08,152.73,152.99,30012.0,151.7045,151.7244,151.3775,151.6352,30012.0
2019-07-01 13:15:00,152.96,153.04,152.87,153.04,22109.0,151.6054,151.6847,151.5162,151.6847,22109.0
2019-07-01 13:20:00,153.05,153.05,152.92,152.98,51120.0,151.6946,151.6946,151.5658,151.6252,51120.0
2019-07-01 13:25:00,153.0,153.05,152.96,153.01,25856.0,151.6451,151.6946,151.6054,151.655,25856.0
2019-07-01 13:30:00,152.99,152.99,152.81,152.96,25228.0,151.6352,151.6352,151.4568,151.6054,25228.0
2019-07-01 13:35:00,152.98,153.04,152.9,153.01,23433.0,151.6252,151.6847,151.546,151.655,23433.0
2019-07-01 13:40:00,153.01,153.17,153.0,153.08,32538.0,151.655,151.8136,151.6451,151.7244,32538.0
2019-07-01 13:45:00,153.07,153.33,153.07,153.3,23189.0,151.7145,151.9721,151.7145,151.9424,23189.0
2019-07-01 13:50:00,153.28,153.42,153.24,153.29,24678.0,151.9226,152.0614,151.8829,151.9325,24678.0
2019-07-01 13:55:00,153.3,153.42,153.22,153.4,23131.0,151.9424,152.0614,151.8631,152.0415,23131.0
2019-07-01 14:00:00,153.43,153.45,153.22,153.3,29106.0,152.0713,152.0911,151.8631,151.9424,29106.0
2019-07-01 14:05:00,153.29,153.36,153.25,153.34,57139.0,151.9325,152.0019,151.8929,151.9821,57139.0
2019-07-01 14:10:00,153.34,153.42,153.25,153.39,32723.0,151.9821,152.0614,151.8929,152.0316,32723.0
2019-07-01 14:15:00,153.38,153.38,153.23,153.26,27592.0,152.0217,152.0217,151.873,151.9028,27592.0
2019-07-01 14:20:00,153.27,153.37,153.27,153.31,14764.0,151.9127,152.0118,151.9127,151.9523,14764.0
2019-07-01 14:25:00,153.35,153.38,153.22,153.24,26814.0,151.992,152.0217,151.8631,151.8829,26814.0
2019-07-01 14:30:00,153.25,153.3,153.14,153.28,29794.0,151.8929,151.9424,151.7838,151.9226,29794.0
2019-07-01 14:35:00,153.29,153.42,153.24,153.37,24180.0,151.9325,152.0614,151.8829,152.0118,24180.0
2019-07-01 14:40:00,153.37,153.49,153.35,153.44,22081.0,152.0118,152.1307,151.992,152.0812,22081.0
2019-07-01 14:45:00,153.45,153.49,153.37,153.4,47789.0,152.0911,152.1307,152.0118,152.0415,47789.0
2019-07-01 14:50:00,153.43,153.52,153.36,153.52,33075.0,152.0713,152.1605,152.0019,152.1605,33075.0
2019-07-01 14:55:00,153.52,153.61,153.42,153.43,45389.0,152.1605,152.2497,152.0614,152.0713,45389.0
2019-07-01 15:00:00,153.43,153.7,153.43,153.61,38188.0,152.0713,152.3389,152.0713,152.2497,38188.0
2019-07-01 15:05:00,153.62,153.79,153.6,153.72,47168.0,152.2596,152.4281,152.2398,152.3587,47168.0
2019-07-01 15:10:00,153.71,153.88,153.62,153.79,56198.0,152.3488,152.5173,152.2596,152.4281,56198.0
2019-07-01 15:15:00,153.81,153.85,153.71,153.84,34205.0,152.4479,152.4875,152.3488,152.4776,34205.0
2019-07-01 15:20:00,153.84,153.88,153.79,153.82,50936.0,152.4776,152.5173,152.4281,152.4578,50936.0
2019-07-01 15:25:00,153.82,153.88,153.78,153.84,39025.0,152.4578,152.5173,152.4182,152.4776,39025.0
2019-07-01 15:30:00,153.85,153.9,153.84,153.85,36661.0,152.4875,152.5371,152.4776,152.4875,36661.0
2019-07-01 15:35:00,153.84,153.91,153.76,153.9,39492.0,152.4776,152.547,152.3983,152.5371,39492.0
2019-07-01 15:40:00,153.92,153.97,153.8,153.8,150514.0,152.5569,152.6065,152.438,152.438,150514.0
2019-07-01 15:45:00,153.79,153.99,153.72,153.97,78497.0,152.4281,152.6263,152.3587,152.6065,78497.0
2019-07-01 15:50:00,153.97,154.04,153.83,154.04,182358.0,152.6065,152.6759,152.4677,152.6759,182358.0
2019-07-01 15:55:00,154.04,154.2,153.94,154.01,394822.0,152.6759,152.8344,152.5767,152.6461,394822.0
2019-07-02 09:30:00,154.29,154.36,153.61,153.7,89400.0,152.9236,152.993,152.2497,152.3389,89400.0
2019-07-02 09:35:00,153.65,154.27,153.62,154.15,53915.0,152.2893,152.9038,152.2596,152.7849,53915.0
2019-07-02 09:40:00,154.2,154.24,153.69,153.89,58394.0,152.8344,152.8741,152.329,152.5272,58394.0
2019-07-02 09:45:00,153.93,153.93,153.1,153.1,84752.0,152.5668,152.5668,151.7442,151.7442,84752.0
2019-07-02 09:50:00,153.11,153.14,152.7,152.75,79632.0,151.7541,151.7838,151.3477,151.3973,79632.0
2019-07-02 09:55:00,152.77,152.91,152.58,152.65,71879.0,151.4171,151.5559,151.2288,151.2982,71879.0
2019-07-02 10:00:00,152.65,153.03,152.65,152.91,48627.0,151.2982,151.6748,151.2982,151.5559,48627.0
2019-07-02 10:05:00,152.93,153.15,152.77,152.99,58529.0,151.5757,151.7937,151.4171,151.6352,58529.0
2019-07-02 10:10:00,153.0,153.11,152.83,152.83,51255.0,151.6451,151.7541,151.4766,151.4766,51255.0
2019-07-02 10:15:00,152.83,152.93,152.68,152.72,47263.0,151.4766,151.5757,151.3279,151.3676,47263.0
2019-07-02 10:20:00,152.72,152.95,152.6,152.75,30660.0,151.3676,151.5955,151.2486,151.3973,30660.0
2019-07-02 10:25:00,152.73,152.89,152.73,152.86,68024.0,151.3775,151.536,151.3775,151.5063,68024.0
2019-07-02 10:30:00,152.88,153.26,152.83,153.06,77371.0,151.5261,151.9028,151.4766,151.7045,77371.0
2019-07-02 10:35:00,153.04,153.05,152.88,152.96,37711.0,151.6847,151.6946,151.5261,151.6054,37711.0
2019-07-02 10:40:00,152.96,153.19,152.89,153.09,31287.0,151.6054,151.8334,151.536,151.7343,31287.0
2019-07-02 10:45:00,153.1,153.28,153.09,153.24,50751.0,151.7442,151.9226,151.7343,151.8829,50751.0
2019-07-02 10:50:00,153.27,153.66,153.25,153.6,46951.0,151.9127,152.2992,151.8929,152.2398,46951.0
2019-07-02 10:55:00,153.63,153.7,153.37,153.5,41079.0,152.2695,152.3389,152.0118,152.1406,41079.0
2019-07-02 11:00:00,153.47,153.56,153.34,153.44,27005.0,152.1109,152.2001,151.9821,152.0812,27005.0
2019-07-02 11:05:00,153.44,153.57,153.39,153.48,16287.0,152.0812,152.21,152.0316,152.1208,16287.0
2019-07-02 11:10:00,153.49,153.59,153.48,153.5,26012.0,152.1307,152.2298,152.1208,152.1406,26012.0
2019-07-02 11:15:00,153.49,153.54,153.43,153.54,30176.0,152.1307,152.1803,152.0713,152.1803,30176.0
2019-07-02 11:20:00,153.55,153.71,153.49,153.5,32802.0,152.1902,152.3488,152.1307,152.1406,32802.0
2019-07-02 11:25:00,153.52,153.79,153.52,153.77,36417.0,152.1605,152.4281,152.1605,152.4083,36417.0
2019-07-02 11:30:00,153.77,153.83,153.5,153.57,44879.0,152.4083,152.4677,152.1406,152.21,44879.0
2019-07-02 11:35:00,153.54,153.68,153.51,153.54,33468.0,152.1803,152.319,152.1506,152.1803,33468.0
2019-07-02 11:40:00,153.52,153.77,153.46,153.68,34032.0,152.1605,152.4083,152.101,152.319,34032.0
2019-07-02 11:45:00,153.69,153.78,153.64,153.7,12874.0,152.329,152.4182,152.2794,152.3389,12874.0
2019-07-02 11:50:00,153.73,153.74,153.5,153.64,21838.0,152.3686,152.3785,152.1406,152.2794,21838.0
2019-07-02 11:55:00,153.64,153.73,153.58,153.63,17807.0,152.2794,152.3686,152.2199,152.2695,17807.0
2019-07-02 12:00:00,153.62,153.71,153.5,153.57,24973.0,152.2596,152.3488,152.1406,152.21,24973.0
2019-07-02 12:05:00,153.57,153.71,153.56,153.67,47046.0,152.21,152.3488,152.2001,152.3091,47046.0
2019-07-02 12:10:00,153.66,153.81,153.65,153.74,42590.0,152.2992,152.4479,152.2893,152.3785,42590.0
2019-07-02 12:15:00,153.72,153.78,153.68,153.72,29325.0,152.3587,152.4182,152.319,152.3587,29325.0
2019-07-02 12:20:00,153.73,153.86,153.7,153.8,40204.0,152.3686,152.4975,152.3389,152.438,40204.0
2019-07-02 12:25:00,153.77,153.8,153.55,153.64,38068.0,152.4083,152.438,152.1902,152.2794,38068.0
2019-07-02 12:30:00,153.62,153.7,153.5,153.51,43779.0,152.2596,152.3389,152.1406,152.1506,43779.0
2019-07-02 12:35:00,153.52,153.81,153.46,153.8,49614.0,152.1605,152.4479,152.101,152.438,49614.0
2019-07-02 12:40:00,153.79,153.79,153.65,153.69,27190.0,152.4281,152.4281,152.2893,152.329,27190.0
2019-07-02 12:45:00,153.7,153.76,153.64,153.72,17452.0,152.3389,152.3983,152.2794,152.3587,17452.0
2019-07-02 12:50:00,153.72,153.75,153.63,153.72,25801.0,152.3587,152.3884,152.2695,152.3587,25801.0
2019-07-02 12:55:00,153.71,153.75,153.65,153.69,14714.0,152.3488,152.3884,152.2893,152.329,14714.0
2019-07-02 13:00:00,153.67,153.77,153.59,153.77,30813.0,152.3091,152.4083,152.2298,152.4083,30813.0
2019-07-02 13:05:00,153.77,153.94,153.76,153.93,26247.0,152.4083,152.5767,152.3983,152.5668,26247.0
2019-07-02 13:10:00,153.94,153.96,153.87,153.96,31486.0,152.5767,152.5966,152.5074,152.5966,31486.0
2019-07-02 13:15:00,153.94,153.96,153.87,153.95,10893.0,152.5767,152.5966,152.5074,152.5867,10893.0
2019-07-02 13:20:00,153.96,153.99,153.88,153.95,11145.0,152.5966,152.6263,152.5173,152.5867,11145.0
2019-07-02 13:25:00,153.94,153.96,153.85,153.88,115381.0,152.5767,152.5966,152.4875,152.5173,115381.0
2019-07-02 13:30:00,153.89,153.9,153.79,153.82,52872.0,152.5272,152.5371,152.4281,152.4578,52872.0
2019-07-02 13:35:00,153.82,153.96,153.81,153.92,12343.0,152.4578,152.5966,152.4479,152.5569,12343.0
2019-07-02 13:40:00,153.92,153.96,153.79,153.93,15642.0,152.5569,152.5966,152.4281,152.5668,15642.0
2019-07-02 13:45:00,153.92,154.02,153.91,154.02,24736.0,152.5569,152.656,152.547,152.656,24736.0
2019-07-02 13:50:00,154.02,154.07,153.85,153.87,32669.0,152.656,152.7056,152.4875,152.5074,32669.0
2019-07-02 13:55:00,153.87,153.96,153.81,153.94,40805.0,152.5074,152.5966,152.4479,152.5767,40805.0
2019-07-02 14:00:00,153.95,153.97,153.83,153.9,19857.0,152.5867,152.6065,152.4677,152.5371,19857.0
2019-07-02 14:05:00,153.9,153.95,153.84,153.95,33213.0,152.5371,152.5867,152.4776,152.5867,33213.0
2019-07-02 14:10:00,153.93,154.0,153.9,154.0,30575.0,152.5668,152.6362,152.5371,152.6362,30575.0
2019-07-02 14:15:00,154.0,154.09,153.95,153.95,32266.0,152.6362,152.7254,152.5867,152.5867,32266.0
2019-07-02 14:20:00,153.97,154.04,153.94,153.99,15990.0,152.6065,152.6759,152.5767,152.6263,15990.0
2019-07-02 14:25:00,153.98,154.0,153.91,153.91,16559.0,152.6164,152.6362,152.547,152.547,16559.0
2019-07-02 14:30:00,153.92,154.06,153.92,153.96,27017.0,152.5569,152.6957,152.5569,152.5966,27017.0
2019-07-02 14:35:00,153.96,153.97,153.84,153.84,19967.0,152.5966,152.6065,152.4776,152.4776,19967.0
2019-07-02 14:40:00,153.85,153.99,153.85,153.93,20643.0,152.4875,152.6263,152.4875,152.5668,20643.0
2019-07-02 14:45:00,153.92,153.95,153.72,153.73,31443.0,152.5569,152.5867,152.3587,152.3686,31443.0
2019-07-02 14:50:00,153.73,153.77,153.59,153.6,39716.0,152.3686,152.4083,152.2298,152.2398,39716.0
2019-07-02 14:55:00,153.6,153.63,153.49,153.58,42149.0,152.2398,152.2695,152.1307,152.2199,42149.0
2019-07-02 15:00:00,153.57,153.85,153.55,153.82,26912.0,152.21,152.4875,152.1902,152.4578,26912.0
2019-07-02 15:05:00,153.84,153.92,153.78,153.91,23096.0,152.4776,152.5569,152.4182,152.547,23096.0
2019-07-02 15:10:00,153.92,154.0,153.73,153.87,33456.0,152.5569,152.6362,152.3686,152.5074,33456.0
2019-07-02 15:15:00,153.88,153.96,153.85,153.85,29779.0,152.5173,152.5966,152.4875,152.4875,29779.0
2019-07-02 15:20:00,153.85,153.9,153.78,153.89,36324.0,152.4875,152.5371,152.4182,152.5272,36324.0
2019-07-02 15:25:00,153.9,153.96,153.79,153.84,43998.0,152.5371,152.5966,152.4281,152.4776,43998.0
2019-07-02 15:30:00,153.84,153.94,153.83,153.87,42392.0,152.4776,152.5767,152.4677,152.5074,42392.0
2019-07-02 15:35:00,153.87,153.92,153.77,153.8,42186.0,152.5074,152.5569,152.4083,152.438,42186.0
2019-07-02 15:40:00,153.81,153.87,153.71,153.75,75667.0,152.4479,152.5074,152.3488,152.3884,75667.0
2019-07-02 15:45:00,153.75,153.82,153.7,153.75,99231.0,152.3884,152.4578,152.3389,152.3884,99231.0
2019-07-02 15:50:00,153.76,153.97,153.76,153.94,102594.0,152.3983,152.6065,152.3983,152.5767,102594.0
2019-07-02 15:55:00,153.95,154.12,153.91,154.12,191723.0,152.5867,152.7552,152.547,152.7552,191723.0
2019-07-03 09:30:00,154.54,154.98,154.28,154.56,155057.0,153.1714,153.6075,152.9137,153.1913,155057.0
2019-07-03 09:35:00,154.49,154.72,154.23,154.33,74476.0,153.1219,153.3498,152.8642,152.9633,74476.0
2019-07-03 09:40:00,154.34,154.91,154.3,154.86,91580.0,152.9732,153.5382,152.9336,153.4886,91580.0
2019-07-03 09:45:00,154.84,154.9,154.5,154.66,40281.0,153.4688,153.5282,153.1318,153.2904,40281.0
2019-07-03 09:50:00,154.66,154.83,154.35,154.46,57469.0,153.2904,153.4589,152.9831,153.0921,57469.0
2019-07-03 09:55:00,154.47,154.7,154.45,154.7,40813.0,153.1021,153.33,153.0822,153.33,40813.0
2019-07-03 10:00:00,154.69,154.85,154.51,154.81,41200.0,153.3201,153.4787,153.1417,153.439,41200.0
2019-07-03 10:05:00,154.81,154.87,154.7,154.77,33287.0,153.439,153.4985,153.33,153.3994,33287.0
2019-07-03 10:10:00,154.77,154.81,154.62,154.64,112870.0,153.3994,153.439,153.2507,153.2705,112870.0
2019-07-03 10:15:00,154.68,154.81,154.65,154.79,38986.0,153.3102,153.439,153.2805,153.4192,38986.0
2019-07-03 10:20:00,154.76,154.78,154.42,154.43,65898.0,153.3895,153.4093,153.0525,153.0624,65898.0
2019-07-03 10:25:00,154.42,154.5,154.18,154.18,48547.0,153.0525,153.1318,152.8146,152.8146,48547.0
2019-07-03 10:30:00,154.16,154.57,154.16,154.45,52648.0,152.7948,153.2012,152.7948,153.0822,52648.0
2019-07-03 10:35:00,154.48,154.73,154.41,154.7,63666.0,153.112,153.3598,153.0426,153.33,63666.0
2019-07-03 10:40:00,154.7,154.84,154.67,154.76,48579.0,153.33,153.4688,153.3003,153.3895,48579.0
2019-07-03 10:45:00,154.76,154.85,154.6,154.76,39863.0,153.3895,153.4787,153.2309,153.3895,39863.0
2019-07-03 10:50:00,154.74,154.85,154.73,154.81,54112.0,153.3697,153.4787,153.3598,153.439,54112.0
2019-07-03 10:55:00,154.8,155.01,154.75,154.96,84815.0,153.4291,153.6373,153.3796,153.5877,84815.0
2019-07-03 11:00:00,154.93,155.03,154.85,154.86,67383.0,153.558,153.6571,153.4787,153.4886,67383.0
2019-07-03 11:05:00,154.85,154.98,154.81,154.95,35384.0,153.4787,153.6075,153.439,153.5778,35384.0
2019-07-03 11:10:00,154.95,154.97,154.85,154.86,52614.0,153.5778,153.5976,153.4787,153.4886,52614.0
2019-07-03 11:15:00,154.85,154.89,154.72,154.79,33514.0,153.4787,153.5183,153.3498,153.4192,33514.0
2019-07-03 11:20:00,154.78,154.88,154.76,154.87,28734.0,153.4093,153.5084,153.3895,153.4985,28734.0
2019-07-03 11:25:00,154.86,154.95,154.83,154.94,25118.0,153.4886,153.5778,153.4589,153.5679,25118.0
2019-07-03 11:30:00,154.95,155.07,154.81,154.99,88388.0,153.5778,153.6967,153.439,153.6174,88388.0
2019-07-03 11:35:00,154.97,155.0,154.87,154.96,55381.0,153.5976,153.6274,153.4985,153.5877,55381.0
2019-07-03 11:40:00,154.97,155.05,154.87,155.04,56112.0,153.5976,153.6769,153.4985,153.667,56112.0
2019-07-03 11:45:00,155.04,155.05,154.92,155.0,31816.0,153.667,153.6769,153.5481,153.6274,31816.0
2019-07-03 11:50:00,154.99,155.21,154.89,155.19,38558.0,153.6174,153.8355,153.5183,153.8157,38558.0
2019-07-03 11:55:00,155.18,155.33,155.15,155.28,39414.0,153.8058,153.9544,153.776,153.9049,39414.0
2019-07-03 12:00:00,155.28,155.37,155.21,155.23,33908.0,153.9049,153.9941,153.8355,153.8553,33908.0
2019-07-03 12:05:00,155.23,155.25,154.96,154.97,34614.0,153.8553,153.8751,153.5877,153.5976,34614.0
2019-07-03 12:10:00,154.96,155.19,154.96,155.14,29299.0,153.5877,153.8157,153.5877,153.7661,29299.0
2019-07-03 12:15:00,155.15,155.28,155.08,155.19,36859.0,153.776,153.9049,153.7067,153.8157,36859.0
2019-07-03 12:20:00,155.2,155.27,155.12,155.18,34948.0,153.8256,153.895,153.7463,153.8058,34948.0
2019-07-03 12:25:00,155.17,155.27,155.1,155.18,28001.0,153.7959,153.895,153.7265,153.8058,28001.0
2019-07-03 12:30:00,155.17,155.21,154.96,155.05,36382.0,153.7959,153.8355,153.5877,153.6769,36382.0
2019-07-03 12:35:00,155.06,155.18,155.05,155.18,30139.0,153.6868,153.8058,153.6769,153.8058,30139.0
2019-07-03 12:40:00,155.18,155.25,155.14,155.21,36084.0,153.8058,153.8751,153.7661,153.8355,36084.0
2019-07-03 12:45:00,155.22,155.41,155.14,155.35,63012.0,153.8454,154.0337,153.7661,153.9743,63012.0
2019-07-03 12:50:00,155.34,155.53,155.31,155.46,86236.0,153.9643,154.1527,153.9346,154.0833,86236.0
2019-07-03 12:55:00,155.47,155.75,155.38,155.73,188421.0,154.0932,154.3707,154.004,154.3509,188421.0
2019-07-05 09:30:00,153.95,154.48,153.61,153.65,152893.0,152.5867,153.112,152.2497,152.2893,152893.0
2019-07-05 09:35:00,153.72,154.2,153.64,153.98,44018.0,152.3587,152.8344,152.2794,152.6164,44018.0
2019-07-05 09:40:00,154.02,154.18,153.64,153.7,67258.0,152.656,152.8146,152.2794,152.3389,67258.0
2019-07-05 09:45:00,153.75,153.82,153.49,153.56,183160.0,152.3884,152.4578,152.1307,152.2001,183160.0
2019-07-05 09:50:00,153.59,153.68,153.05,153.09,56654.0,152.2298,152.319,151.6946,151.7343,56654.0
2019-07-05 09:55:00,153.09,153.09,152.57,152.58,52693.0,151.7343,151.7343,151.2189,151.2288,52693.0
2019-07-05 10:00:00,152.62,153.24,152.62,153.03,52180.0,151.2684,151.8829,151.2684,151.6748,52180.0
2019-07-05 10:05:00,153.01,153.46,152.86,153.41,42027.0,151.655,152.101,151.5063,152.0514,42027.0
2019-07-05 10:10:00,153.39,153.39,152.94,153.02,38366.0,152.0316,152.0316,151.5856,151.6649,38366.0
2019-07-05 10:15:00,153.01,153.34,152.96,153.33,35656.0,151.655,151.9821,151.6054,151.9721,35656.0
2019-07-05 10:20:00,153.34,153.42,153.23,153.34,34263.0,151.9821,152.0614,151.873,151.9821,34263.0
2019-07-05 10:25:00,153.33,153.4,153.11,153.11,23588.0,151.9721,152.0415,151.7541,151.7541,23588.0
2019-07-05 10:30:00,153.12,153.33,153.1,153.24,29609.0,151.764,151.9721,151.7442,151.8829,29609.0
2019-07-05 10:35:00,153.18,153.34,153.15,153.22,25025.0,151.8235,151.9821,151.7937,151.8631,25025.0
2019-07-05 10:40:00,153.18,153.24,153.1,153.15,18694.0,151.8235,151.8829,151.7442,151.7937,18694.0
2019-07-05 10:45:00,153.14,153.17,152.96,153.07,32897.0,151.7838,151.8136,151.6054,151.7145,32897.0
2019-07-05 10:50:00,153.08,153.28,153.03,153.16,20832.0,151.7244,151.9226,151.6748,151.8037,20832.0
2019-07-05 10:55:00,153.18,153.19,152.73,152.86,48076.0,151.8235,151.8334,151.3775,151.5063,48076.0
2019-07-05 11:00:00,152.85,152.92,152.66,152.81,46245.0,151.4964,151.5658,151.3081,151.4568,46245.0
2019-07-05 11:05:00,152.81,153.05,152.78,153.02,36348.0,151.4568,151.6946,151.427,151.6649,36348.0
2019-07-05 11:10:00,153.05,153.08,152.81,152.93,32092.0,151.6946,151.7244,151.4568,151.5757,32092.0
2019-07-05 11:15:00,152.95,153.15,152.88,153.15,24688.0,151.5955,151.7937,151.5261,151.7937,24688.0
2019-07-05 11:20:00,153.17,153.21,153.01,153.11,17351.0,151.8136,151.8532,151.655,151.7541,17351.0
2019-07-05 11:25:00,153.11,153.31,153.09,153.24,14449.0,151.7541,151.9523,151.7343,151.8829,14449.0
2019-07-05 11:30:00,153.22,153.48,153.2,153.48,30395.0,151.8631,152.1208,151.8433,152.1208,30395.0
2019-07-05 11:35:00,153.47,153.49,153.31,153.46,26100.0,152.1109,152.1307,151.9523,152.101,26100.0
2019-07-05 11:40:00,153.46,153.46,153.33,153.4,14951.0,152.101,152.101,151.9721,152.0415,14951.0
2019-07-05 11:45:00,153.4,153.43,153.26,153.33,16651.0,152.0415,152.0713,151.9028,151.9721,16651.0
2019-07-05 11:50:00,153.3,153.45,153.28,153.41,30307.0,151.9424,152.0911,151.9226,152.0514,30307.0
2019-07-05 11:55:00,153.41,153.59,153.4,153.5,17431.0,152.0514,152.2298,152.0415,152.1406,17431.0
2019-07-05 12:00:00,153.53,153.6,153.46,153.47,21252.0,152.1704,152.2398,152.101,152.1109,21252.0
2019-07-05 12:05:00,153.47,153.58,153.36,153.53,18699.0,152.1109,152.2199,152.0019,152.1704,18699.0
2019-07-05 12:10:00,153.54,153.58,153.44,153.48,17844.0,152.1803,152.2199,152.0812,152.1208,17844.0
2019-07-05 12:15:00,153.5,153.62,153.49,153.51,18648.0,152.1406,152.2596,152.1307,152.1506,18648.0
2019-07-05 12:20:00,153.53,153.56,153.43,153.56,23801.0,152.1704,152.2001,152.0713,152.2001,23801.0
2019-07-05 12:25:00,153.57,153.61,153.52,153.58,45045.0,152.21,152.2497,152.1605,152.2199,45045.0
2019-07-05 12:30:00,153.6,153.71,153.57,153.69,26330.0,152.2398,152.3488,152.21,152.329,26330.0
2019-07-05 12:35:00,153.72,153.83,153.66,153.83,45987.0,152.3587,152.4677,152.2992,152.4677,45987.0
2019-07-05 12:40:00,153.81,153.89,153.78,153.81,30574.0,152.4479,152.5272,152.4182,152.4479,30574.0
2019-07-05 12:45:00,153.82,153.86,153.67,153.73,34609.0,152.4578,152.4975,152.3091,152.3686,34609.0
2019-07-05 12:50:00,153.71,153.83,153.7,153.74,18064.0,152.3488,152.4677,152.3389,152.3785,18064.0
2019-07-05 12:55:00,153.74,153.74,153.6,153.62,39604.0,152.3785,152.3785,152.2398,152.2596,39604.0
2019-07-05 13:00:00,153.62,153.74,153.59,153.66,37032.0,152.2596,152.3785,152.2298,152.2992,37032.0
2019-07-05 13:05:00,153.68,153.8,153.67,153.77,10147.0,152.319,152.438,152.3091,152.4083,10147.0
2019-07-05 13:10:00,153.76,153.99,153.76,153.97,26675.0,152.3983,152.6263,152.3983,152.6065,26675.0
2019-07-05 13:15:00,153.97,154.23,153.94,154.18,26941.0,152.6065,152.8642,152.5767,152.8146,26941.0
2019-07-05 13:20:00,154.16,154.38,154.11,154.36,30582.0,152.7948,153.0129,152.7452,152.993,30582.0
2019-07-05 13:25:00,154.36,154.56,154.35,154.56,19601.0,152.993,153.1913,152.9831,153.1913,19601.0
2019-07-05 13:30:00,154.55,154.72,154.53,154.64,34548.0,153.1813,153.3498,153.1615,153.2705,34548.0
2019-07-05 13:35:00,154.66,154.7,154.51,154.61,15098.0,153.2904,153.33,153.1417,153.2408,15098.0
2019-07-05 13:40:00,154.6,154.74,154.55,154.74,21937.0,153.2309,153.3697,153.1813,153.3697,21937.0
2019-07-05 13:45:00,154.71,154.71,154.54,154.58,11132.0,153.3399,153.3399,153.1714,153.2111,11132.0
2019-07-05 13:50:00,154.56,154.58,154.39,154.4,25597.0,153.1913,153.2111,153.0228,153.0327,25597.0
2019-07-05 13:55:00,154.4,154.47,154.34,154.38,14225.0,153.0327,153.1021,152.9732,153.0129,14225.0
2019-07-05 14:00:00,154.38,154.49,154.26,154.26,11100.0,153.0129,153.1219,152.8939,152.8939,11100.0
2019-07-05 14:05:00,154.25,154.3,154.16,154.21,21955.0,152.884,152.9336,152.7948,152.8444,21955.0
2019-07-05 14:10:00,154.22,154.42,154.22,154.35,16266.0,152.8543,153.0525,152.8543,152.9831,16266.0
2019-07-05 14:15:00,154.34,154.48,154.34,154.45,11889.0,152.9732,153.112,152.9732,153.0822,11889.0
2019-07-05 14:20:00,154.46,154.5,154.45,154.47,10536.0,153.0921,153.1318,153.0822,153.1021,10536.0
2019-07-05 14:25:00,154.47,154.51,154.41,154.45,17062.0,153.1021,153.1417,153.0426,153.0822,17062.0
2019-07-05 14:30:00,154.46,154.55,154.41,154.5,21391.0,153.0921,153.1813,153.0426,153.1318,21391.0
2019-07-05 14:35:00,154.51,154.63,154.45,154.55,24878.0,153.1417,153.2606,153.0822,153.1813,24878.0
2019-07-05 14:40:00,154.56,154.63,154.53,154.62,21473.0,153.1913,153.2606,153.1615,153.2507,21473.0
2019-07-05 14:45:00,154.59,154.7,154.57,154.66,28294.0,153.221,153.33,153.2012,153.2904,28294.0
2019-07-05 14:50:00,154.66,154.79,154.63,154.72,20438.0,153.2904,153.4192,153.2606,153.3498,20438.0
2019-07-05 14:55:00,154.73,154.81,154.7,154.77,22012.0,153.3598,153.439,153.33,153.3994,22012.0
2019-07-05 15:00:00,154.78,154.79,154.57,154.59,21532.0,153.4093,153.4192,153.2012,153.221,21532.0
2019-07-05 15:05:00,154.59,154.6,154.4,154.46,16155.0,153.221,153.2309,153.0327,153.0921,16155.0
2019-07-05 15:10:00,154.49,154.49,154.26,154.35,14833.0,153.1219,153.1219,152.8939,152.9831,14833.0
2019-07-05 15:15:00,154.38,154.38,154.27,154.33,15163.0,153.0129,153.0129,152.9038,152.9633,15163.0
2019-07-05 15:20:00,154.32,154.56,154.3,154.52,21491.0,152.9534,153.1913,152.9336,153.1516,21491.0
2019-07-05 15:25:00,154.53,154.54,154.44,154.5,18700.0,153.1615,153.1714,153.0723,153.1318,18700.0
2019-07-05 15:30:00,154.5,154.56,154.36,154.37,30053.0,153.1318,153.1913,152.993,153.0029,30053.0
2019-07-05 15:35:00,154.37,154.45,154.32,154.35,20765.0,153.0029,153.0822,152.9534,152.9831,20765.0
2019-07-05 15:40:00,154.36,154.5,154.33,154.4,38077.0,152.993,153.1318,152.9633,153.0327,38077.0
2019-07-05 15:45:00,154.41,154.46,154.39,154.41,26162.0,153.0426,153.0921,153.0228,153.0426,26162.0
2019-07-05 15:50:00,154.42,154.46,154.3,154.39,82314.0,153.0525,153.0921,152.9336,153.0228,82314.0
2019-07-05 15:55:00,154.37,154.62,154.26,154.61,155837.0,153.0029,153.2507,152.8939,153.2408,155837.0
2019-07-08 09:30:00,153.48,153.57,152.55,153.27,130361.0,152.1208,152.21,151.1991,151.9127,130361.0
2019-07-08 09:35:00,153.34,153.34,153.0,153.1,43748.0,151.9821,151.9821,151.6451,151.7442,43748.0
2019-07-08 09:40:00,153.1,153.26,152.94,153.15,51940.0,151.7442,151.9028,151.5856,151.7937,51940.0
2019-07-08 09:45:00,153.12,153.18,152.95,153.1,39796.0,151.764,151.8235,151.5955,151.7442,39796.0
2019-07-08 09:50:00,153.09,153.16,152.74,152.95,70933.0,151.7343,151.8037,151.3874,151.5955,70933.0
2019-07-08 09:55:00,152.97,153.05,152.9,152.95,34851.0,151.6153,151.6946,151.546,151.5955,34851.0
2019-07-08 10:00:00,152.94,153.01,152.68,152.92,51628.0,151.5856,151.655,151.3279,151.5658,51628.0
2019-07-08 10:05:00,152.92,153.07,152.89,153.02,49731.0,151.5658,151.7145,151.536,151.6649,49731.0
2019-07-08 10:10:00,153.02,153.39,152.91,153.38,44657.0,151.6649,152.0316,151.5559,152.0217,44657.0
2019-07-08 10:15:00,153.38,153.69,153.33,153.66,48475.0,152.0217,152.329,151.9721,152.2992,48475.0
2019-07-08 10:20:00,153.67,153.67,153.23,153.26,41459.0,152.3091,152.3091,151.873,151.9028,41459.0
2019-07-08 10:25:00,153.24,153.28,152.94,152.95,79019.0,151.8829,151.9226,151.5856,151.5955,79019.0
2019-07-08 10:30:00,152.95,152.97,152.75,152.89,37517.0,151.5955,151.6153,151.3973,151.536,37517.0
2019-07-08 10:35:00,152.89,152.93,152.8,152.88,26252.0,151.536,151.5757,151.4468,151.5261,26252.0
2019-07-08 10:40:00,152.94,152.99,152.84,152.9,25638.0,151.5856,151.6352,151.4865,151.546,25638.0
2019-07-08 10:45:00,152.89,153.08,152.75,152.75,45549.0,151.536,151.7244,151.3973,151.3973,45549.0
2019-07-08 10:50:00,152.76,152.78,152.61,152.78,50094.0,151.4072,151.427,151.2585,151.427,50094.0
2019-07-08 10:55:00,152.79,152.95,152.74,152.92,26588.0,151.4369,151.5955,151.3874,151.5658,26588.0
2019-07-08 11:00:00,152.93,153.07,152.9,152.98,37593.0,151.5757,151.7145,151.546,151.6252,37593.0
2019-07-08 11:05:00,152.98,153.17,152.94,153.08,29631.0,151.6252,151.8136,151.5856,151.7244,29631.0
2019-07-08 11:10:00,153.09,153.28,153.09,153.25,31388.0,151.7343,151.9226,151.7343,151.8929,31388.0
2019-07-08 11:15:00,153.23,153.23,153.02,153.12,22359.0,151.873,151.873,151.6649,151.764,22359.0
2019-07-08 11:20:00,153.14,153.19,153.0,153.0,17428.0,151.7838,151.8334,151.6451,151.6451,17428.0
2019-07-08 11:25:00,153.02,153.05,152.76,152.8,40141.0,151.6649,151.6946,151.4072,151.4468,40141.0
2019-07-08 11:30:00,152.82,152.84,152.62,152.69,93357.0,151.4667,151.4865,151.2684,151.3378,93357.0
2019-07-08 11:35:00,152.66,152.86,152.64,152.84,27348.0,151.3081,151.5063,151.2883,151.4865,27348.0
2019-07-08 11:40:00,152.81,152.9,152.69,152.78,23125.0,151.4568,151.546,151.3378,151.427,23125.0
2019-07-08 11:45:00,152.78,152.78,152.63,152.7,91272.0,151.427,151.427,151.2783,151.3477,91272.0
2019-07-08 11:50:00,152.74,152.82,152.66,152.66,24261.0,151.3874,151.4667,151.3081,151.3081,24261.0
2019-07-08 11:55:00,152.68,152.69,152.52,152.55,27522.0,151.3279,151.3378,151.1693,151.1991,27522.0
2019-07-08 12:00:00,152.54,152.62,152.38,152.45,43393.0,151.1891,151.2684,151.0306,151.0999,43393.0
2019-07-08 12:05:00,152.46,152.6,152.41,152.58,28074.0,151.1099,151.2486,151.0603,151.2288,28074.0
2019-07-08 12:10:00,152.6,152.62,152.51,152.55,23949.0,151.2486,151.2684,151.1594,151.1991,23949.0
2019-07-08 12:15:00,152.53,152.62,152.49,152.57,15510.0,151.1792,151.2684,151.1396,151.2189,15510.0
2019-07-08 12:20:00,152.61,152.61,152.2,152.25,60772.0,151.2585,151.2585,150.8522,150.9017,60772.0
2019-07-08 12:25:00,152.27,152.35,152.08,152.09,51481.0,150.9215,151.0008,150.7332,150.7431,51481.0
2019-07-08 12:30:00,152.1,152.29,152.1,152.25,31206.0,150.753,150.9414,150.753,150.9017,31206.0
2019-07-08 12:35:00,152.25,152.31,152.11,152.13,26682.0,150.9017,150.9612,150.763,150.7828,26682.0
2019-07-08 12:40:00,152.13,152.21,152.08,152.13,39125.0,150.7828,150.8621,150.7332,150.7828,39125.0
2019-07-08 12:45:00,152.1,152.21,152.1,152.15,52334.0,150.753,150.8621,150.753,150.8026,52334.0
2019-07-08 12:50:00,152.15,152.23,152.11,152.22,45117.0,150.8026,150.8819,150.763,150.872,45117.0
2019-07-08 12:55:00,152.22,152.27,152.17,152.23,21460.0,150.872,150.9215,150.8224,150.8819,21460.0
2019-07-08 13:00:00,152.24,152.3,152.16,152.19,30907.0,150.8918,150.9513,150.8125,150.8422,30907.0
2019-07-08 13:05:00,152.17,152.19,152.04,152.13,39699.0,150.8224,150.8422,150.6936,150.7828,39699.0
2019-07-08 13:10:00,152.11,152.22,152.1,152.18,18174.0,150.763,150.872,150.753,150.8323,18174.0
2019-07-08 13:15:00,152.19,152.32,152.16,152.3,29973.0,150.8422,150.9711,150.8125,150.9513,29973.0
2019-07-08 13:20:00,152.3,152.3,152.15,152.18,20340.0,150.9513,150.9513,150.8026,150.8323,20340.0
2019-07-08 13:25:00,152.18,152.3,152.14,152.27,15395.0,150.8323,150.9513,150.7927,150.9215,15395.0
2019-07-08 13:30:00,152.31,152.32,152.24,152.26,20263.0,150.9612,150.9711,150.8918,150.9116,20263.0
2019-07-08 13:35:00,152.27,152.41,152.27,152.33,41818.0,150.9215,151.0603,150.9215,150.981,41818.0
2019-07-08 13:40:00,152.32,152.42,152.27,152.31,33273.0,150.9711,151.0702,150.9215,150.9612,33273.0
2019-07-08 13:45:00,152.31,152.34,152.21,152.32,15930.0,150.9612,150.9909,150.8621,150.9711,15930.0
2019-07-08 13:50:00,152.32,152.33,152.19,152.22,30453.0,150.9711,150.981,150.8422,150.872,30453.0
2019-07-08 13:55:00,152.22,152.29,152.17,152.26,22082.0,150.872,150.9414,150.8224,150.9116,22082.0
2019-07-08 14:00:00,152.28,152.37,152.19,152.2,18063.0,150.9314,151.0207,150.8422,150.8522,18063.0
2019-07-08 14:05:00,152.21,152.34,152.15,152.31,18757.0,150.8621,150.9909,150.8026,150.9612,18757.0
2019-07-08 14:10:00,152.34,152.34,152.24,152.27,14377.0,150.9909,150.9909,150.8918,150.9215,14377.0
2019-07-08 14:15:00,152.26,152.47,152.25,152.47,16281.0,150.9116,151.1198,150.9017,151.1198,16281.0
2019-07-08 14:20:00,152.48,152.5,152.34,152.38,22172.0,151.1297,151.1495,150.9909,151.0306,22172.0
2019-07-08 14:25:00,152.34,152.44,152.25,152.42,22362.0,150.9909,151.09,150.9017,151.0702,22362.0
2019-07-08 14:30:00,152.42,152.45,152.32,152.37,47263.0,151.0702,151.0999,150.9711,151.0207,47263.0
2019-07-08 14:35:00,152.38,152.52,152.38,152.52,40740.0,151.0306,151.1693,151.0306,151.1693,40740.0
2019-07-08 14:40:00,152.53,152.58,152.48,152.51,25791.0,151.1792,151.2288,151.1297,151.1594,25791.0
2019-07-08 14:45:00,152.51,152.74,152.49,152.7,32629.0,151.1594,151.3874,151.1396,151.3477,32629.0
2019-07-08 14:50:00,152.71,152.72,152.57,152.57,15314.0,151.3576,151.3676,151.2189,151.2189,15314.0
2019-07-08 14:55:00,152.59,152.65,152.55,152.65,21851.0,151.2387,151.2982,151.1991,151.2982,21851.0
2019-07-08 15:00:00,152.64,152.73,152.59,152.66,32249.0,151.2883,151.3775,151.2387,151.3081,32249.0
2019-07-08 15:05:00,152.64,152.73,152.61,152.69,26036.0,151.2883,151.3775,151.2585,151.3378,26036.0
2019-07-08 15:10:00,152.68,152.72,152.57,152.69,24764.0,151.3279,151.3676,151.2189,151.3378,24764.0
2019-07-08 15:15:00,152.7,152.8,152.5,152.5,36298.0,151.3477,151.4468,151.1495,151.1495,36298.0
2019-07-08 15:20:00,152.49,152.51,152.36,152.37,31342.0,151.1396,151.1594,151.0107,151.0207,31342.0
2019-07-08 15:25:00,152.37,152.44,152.31,152.39,44651.0,151.0207,151.09,150.9612,151.0405,44651.0
2019-07-08 15:30:00,152.38,152.51,152.37,152.48,33360.0,151.0306,151.1594,151.0207,151.1297,33360.0
2019-07-08 15:35:00,152.5,152.72,152.5,152.7,35831.0,151.1495,151.3676,151.1495,151.3477,35831.0
2019-07-08 15:40:00,152.71,152.73,152.59,152.72,43711.0,151.3576,151.3775,151.2387,151.3676,43711.0
2019-07-08 15:45:00,152.72,152.81,152.7,152.8,49199.0,151.3676,151.4568,151.3477,151.4468,49199.0
2019-07-08 15:50:00,152.82,152.87,152.73,152.78,50610.0,151.4667,151.5162,151.3775,151.427,50610.0
2019-07-08 15:55:00,152.79,152.89,152.71,152.81,148135.0,151.4369,151.536,151.3576,151.4568,148135.0
2019-07-09 09:30:00,152.08,152.5,151.68,152.16,108313.0,150.7332,151.1495,150.3368,150.8125,108313.0
2019-07-09 09:35:00,152.18,152.58,152.03,152.38,52408.0,150.8323,151.2288,150.6837,151.0306,52408.0
2019-07-09 09:40:00,152.43,152.78,152.43,152.71,35355.0,151.0801,151.427,151.0801,151.3576,35355.0
2019-07-09 09:45:00,152.69,152.93,152.46,152.67,31814.0,151.3378,151.5757,151.1099,151.318,31814.0
2019-07-09 09:50:00,152.7,152.72,152.32,152.32,33888.0,151.3477,151.3676,150.9711,150.9711,33888.0
2019-07-09 09:55:00,152.31,152.67,152.29,152.67,38145.0,150.9612,151.318,150.9414,151.318,38145.0
2019-07-09 10:00:00,152.67,153.17,152.65,152.9,81862.0,151.318,151.8136,151.2982,151.546,81862.0
2019-07-09 10:05:00,152.88,153.1,152.73,153.09,55697.0,151.5261,151.7442,151.3775,151.7343,55697.0
2019-07-09 10:10:00,153.1,153.37,153.07,153.33,50795.0,151.7442,152.0118,151.7145,151.9721,50795.0
2019-07-09 10:15:00,153.36,153.52,153.24,153.5,31521.0,152.0019,152.1605,151.8829,152.1406,31521.0
2019-07-09 10:20:00,153.55,153.55,153.11,153.33,33512.0,152.1902,152.1902,151.7541,151.9721,33512.0
2019-07-09 10:25:00,153.35,153.45,153.12,153.38,18574.0,151.992,152.0911,151.764,152.0217,18574.0
2019-07-09 10:30:00,153.39,153.64,153.3,153.58,34633.0,152.0316,152.2794,151.9424,152.2199,34633.0
2019-07-09 10:35:00,153.57,153.9,153.53,153.9,30342.0,152.21,152.5371,152.1704,152.5371,30342.0
2019-07-09 10:40:00,153.88,153.92,153.67,153.76,35164.0,152.5173,152.5569,152.3091,152.3983,35164.0
2019-07-09 10:45:00,153.75,154.1,153.74,154.04,52139.0,152.3884,152.7353,152.3785,152.6759,52139.0
2019-07-09 10:50:00,154.06,154.19,153.98,154.04,60916.0,152.6957,152.8245,152.6164,152.6759,60916.0
2019-07-09 10:55:00,154.05,154.08,153.94,154.02,40251.0,152.6858,152.7155,152.5767,152.656,40251.0
2019-07-09 11:00:00,154.0,154.06,153.75,153.86,58665.0,152.6362,152.6957,152.3884,152.4975,58665.0
2019-07-09 11:05:00,153.87,154.02,153.78,153.83,28608.0,152.5074,152.656,152.4182,152.4677,28608.0
2019-07-09 11:10:00,153.78,153.97,153.67,153.86,31564.0,152.4182,152.6065,152.3091,152.4975,31564.0
2019-07-09 11:15:00,153.87,153.93,153.81,153.86,45431.0,152.5074,152.5668,152.4479,152.4975,45431.0
2019-07-09 11:20:00,153.9,153.9,153.77,153.88,27758.0,152.5371,152.5371,152.4083,152.5173,27758.0
2019-07-09 11:25:00,153.89,153.89,153.69,153.78,26067.0,152.5272,152.5272,152.329,152.4182,26067.0
2019-07-09 11:30:00,153.76,153.86,153.6,153.64,18432.0,152.3983,152.4975,152.2398,152.2794,18432.0
2019-07-09 11:35:00,153.64,153.64,153.42,153.57,22676.0,152.2794,152.2794,152.0614,152.21,22676.0
2019-07-09 11:40:00,153.56,153.62,153.47,153.49,18291.0,152.2001,152.2596,152.1109,152.1307,18291.0
2019-07-09 11:45:00,153.48,153.63,153.48,153.63,11937.0,152.1208,152.2695,152.1208,152.2695,11937.0
2019-07-09 11:50:00,153.62,153.63,153.45,153.54,16552.0,152.2596,152.2695,152.0911,152.1803,16552.0
2019-07-09 11:55:00,153.53,153.58,153.49,153.52,17330.0,152.1704,152.2199,152.1307,152.1605,17330.0
2019-07-09 12:00:00,153.52,153.57,153.47,153.54,14505.0,152.1605,152.21,152.1109,152.1803,14505.0
2019-07-09 12:05:00,153.52,153.57,153.49,153.53,15001.0,152.1605,152.21,152.1307,152.1704,15001.0
2019-07-09 12:10:00,153.53,153.55,153.46,153.5,22794.0,152.1704,152.1902,152.101,152.1406,22794.0
2019-07-09 12:15:00,153.51,153.56,153.36,153.38,37732.0,152.1506,152.2001,152.0019,152.0217,37732.0
2019-07-09 12:20:00,153.37,153.46,153.24,153.31,32710.0,152.0118,152.101,151.8829,151.9523,32710.0
2019-07-09 12:25:00,153.33,153.33,153.09,153.09,32968.0,151.9721,151.9721,151.7343,151.7343,32968.0
2019-07-09 12:30:00,153.1,153.29,152.99,153.24,38139.0,151.7442,151.9325,151.6352,151.8829,38139.0
2019-07-09 12:35:00,153.23,153.31,153.19,153.29,19330.0,151.873,151.9523,151.8334,151.9325,19330.0
2019-07-09 12:40:00,153.29,153.3,153.19,153.27,26816.0,151.9325,151.9424,151.8334,151.9127,26816.0
2019-07-09 12:45:00,153.29,153.3,153.23,153.26,31733.0,151.9325,151.9424,151.873,151.9028,31733.0
2019-07-09 12:50:00,153.27,153.27,153.13,153.17,20764.0,151.9127,151.9127,151.7739,151.8136,20764.0
2019-07-09 12:55:00,153.17,153.21,153.03,153.06,26018.0,151.8136,151.8532,151.6748,151.7045,26018.0
2019-07-09 13:00:00,153.04,153.1,153.0,153.02,19476.0,151.6847,151.7442,151.6451,151.6649,19476.0
2019-07-09 13:05:00,153.02,153.12,152.99,153.08,43790.0,151.6649,151.764,151.6352,151.7244,43790.0
2019-07-09 13:10:00,153.05,153.22,153.03,153.22,14720.0,151.6946,151.8631,151.6748,151.8631,14720.0
2019-07-09 13:15:00,153.22,153.24,153.11,153.14,19911.0,151.8631,151.8829,151.7541,151.7838,19911.0
2019-07-09 13:20:00,153.14,153.25,153.08,153.21,42697.0,151.7838,151.8929,151.7244,151.8532,42697.0
2019-07-09 13:25:00,153.22,153.29,153.18,153.23,43986.0,151.8631,151.9325,151.8235,151.873,43986.0
2019-07-09 13:30:00,153.21,153.27,153.19,153.23,18585.0,151.8532,151.9127,151.8334,151.873,18585.0
2019-07-09 13:35:00,153.23,153.23,153.13,153.17,60071.0,151.873,151.873,151.7739,151.8136,60071.0
2019-07-09 13:40:00,153.18,153.2,153.17,153.19,13543.0,151.8235,151.8433,151.8136,151.8334,13543.0
2019-07-09 13:45:00,153.19,153.21,153.13,153.21,30444.0,151.8334,151.8532,151.7739,151.8532,30444.0
2019-07-09 13:50:00,153.19,153.26,153.15,153.19,29270.0,151.8334,151.9028,151.7937,151.8334,29270.0
2019-07-09 13:55:00,153.18,153.19,153.12,153.14,18848.0,151.8235,151.8334,151.764,151.7838,18848.0
2019-07-09 14:00:00,153.12,153.2,153.08,153.11,19032.0,151.764,151.8433,151.7244,151.7541,19032.0
2019-07-09 14:05:00,153.11,153.16,153.1,153.11,20377.0,151.7541,151.8037,151.7442,151.7541,20377.0
2019-07-09 14:10:00,153.12,153.23,153.1,153.23,23225.0,151.764,151.873,151.7442,151.873,23225.0
2019-07-09 14:15:00,153.23,153.31,153.16,153.18,32527.0,151.873,151.9523,151.8037,151.8235,32527.0
2019-07-09 14:20:00,153.18,153.19,153.12,153.18,24405.0,151.8235,151.8334,151.764,151.8235,24405.0
2019-07-09 14:25:00,153.18,153.31,153.16,153.28,29165.0,151.8235,151.9523,151.8037,151.9226,29165.0
2019-07-09 14:30:00,153.29,153.33,153.22,153.28,11408.0,151.9325,151.9721,151.8631,151.9226,11408.0
2019-07-09 14:35:00,153.28,153.32,153.24,153.27,22763.0,151.9226,151.9622,151.8829,151.9127,22763.0
2019-07-09 14:40:00,153.27,153.41,153.26,153.41,27130.0,151.9127,152.0514,151.9028,152.0514,27130.0
2019-07-09 14:45:00,153.41,153.49,153.4,153.43,21046.0,152.0514,152.1307,152.0415,152.0713,21046.0
2019-07-09 14:50:00,153.44,153.63,153.43,153.56,28185.0,152.0812,152.2695,152.0713,152.2001,28185.0
2019-07-09 14:55:00,153.57,153.69,153.51,153.68,21193.0,152.21,152.329,152.1506,152.319,21193.0
2019-07-09 15:00:00,153.68,153.74,153.58,153.59,18701.0,152.319,152.3785,152.2199,152.2298,18701.0
2019-07-09 15:05:00,153.58,153.58,153.49,153.49,29161.0,152.2199,152.2199,152.1307,152.1307,29161.0
2019-07-09 15:10:00,153.48,153.55,153.4,153.45,58959.0,152.1208,152.1902,152.0415,152.0911,58959.0
2019-07-09 15:15:00,153.46,153.52,153.42,153.44,22889.0,152.101,152.1605,152.0614,152.0812,22889.0
2019-07-09 15:20:00,153.43,153.43,153.3,153.3,21870.0,152.0713,152.0713,151.9424,151.9424,21870.0
2019-07-09 15:25:00,153.31,153.43,153.23,153.42,138991.0,151.9523,152.0713,151.873,152.0614,138991.0
2019-07-09 15:30:00,153.43,153.48,153.4,153.46,32627.0,152.0713,152.1208,152.0415,152.101,32627.0
2019-07-09 15:35:00,153.45,153.48,153.4,153.4,29793.0,152.0911,152.1208,152.0415,152.0415,29793.0
2019-07-09 15:40:00,153.41,153.75,153.41,153.72,56971.0,152.0514,152.3884,152.0514,152.3587,56971.0
2019-07-09 15:45:00,153.72,153.9,153.68,153.8,49567.0,152.3587,152.5371,152.319,152.438,49567.0
2019-07-09 15:50:00,153.8,153.96,153.78,153.9,156222.0,152.438,152.5966,152.4182,152.5371,156222.0
2019-07-09 15:55:00,153.88,153.99,153.82,153.91,232771.0,152.5173,152.6263,152.4578,152.547,232771.0
2019-07-10 09:30:00,154.93,155.4,154.57,155.14,149736.0,153.558,154.0238,153.2012,153.7661,149736.0
2019-07-10 09:35:00,155.17,155.55,154.94,155.43,70138.0,153.7959,154.1725,153.5679,154.0536,70138.0
2019-07-10 09:40:00,155.48,155.64,155.24,155.3,85489.0,154.1031,154.2617,153.8652,153.9247,85489.0
2019-07-10 09:45:00,155.32,155.34,154.74,155.21,118382.0,153.9445,153.9643,153.3697,153.8355,118382.0
2019-07-10 09:50:00,155.14,155.69,155.08,155.67,72128.0,153.7661,154.3112,153.7067,154.2914,72128.0
2019-07-10 09:55:00,155.66,155.78,155.41,155.72,68045.0,154.2815,154.4005,154.0337,154.341,68045.0
2019-07-10 10:00:00,155.74,155.99,155.71,155.81,58442.0,154.3608,154.6086,154.3311,154.4302,58442.0
2019-07-10 10:05:00,155.81,155.86,155.6,155.66,49842.0,154.4302,154.4797,154.222,154.2815,49842.0
2019-07-10 10:10:00,155.63,155.64,155.43,155.46,26624.0,154.2518,154.2617,154.0536,154.0833,26624.0
2019-07-10 10:15:00,155.46,155.61,155.29,155.48,38508.0,154.0833,154.232,153.9148,154.1031,38508.0
2019-07-10 10:20:00,155.51,155.53,155.25,155.39,36547.0,154.1328,154.1527,153.8751,154.0139,36547.0
2019-07-10 10:25:00,155.4,155.43,155.28,155.38,48921.0,154.0238,154.0536,153.9049,154.004,48921.0
2019-07-10 10:30:00,155.39,155.81,155.35,155.72,91996.0,154.0139,154.4302,153.9743,154.341,91996.0
2019-07-10 10:35:00,155.71,156.09,155.62,156.03,99043.0,154.3311,154.7077,154.2419,154.6482,99043.0
2019-07-10 10:40:00,156.03,156.04,155.72,155.91,52448.0,154.6482,154.6582,154.341,154.5293,52448.0
2019-07-10 10:45:00,155.91,156.2,155.88,156.06,52301.0,154.5293,154.8167,154.4996,154.678,52301.0
2019-07-10 10:50:00,156.03,156.04,155.81,155.93,53136.0,154.6482,154.6582,154.4302,154.5491,53136.0
2019-07-10 10:55:00,155.91,156.08,155.65,155.74,67684.0,154.5293,154.6978,154.2716,154.3608,67684.0
2019-07-10 11:00:00,155.72,156.08,155.69,156.07,69985.0,154.341,154.6978,154.3112,154.6879,69985.0
2019-07-10 11:05:00,156.07,156.23,155.94,155.97,66998.0,154.6879,154.8465,154.559,154.5888,66998.0
2019-07-10 11:10:00,155.97,156.06,155.88,155.95,35854.0,154.5888,154.678,154.4996,154.5689,35854.0
2019-07-10 11:15:00,155.95,156.02,155.54,155.7,64775.0,154.5689,154.6383,154.1626,154.3212,64775.0
2019-07-10 11:20:00,155.69,155.78,155.56,155.61,85216.0,154.3112,154.4005,154.1824,154.232,85216.0
2019-07-10 11:25:00,155.62,155.86,155.54,155.82,33744.0,154.2419,154.4797,154.1626,154.4401,33744.0
2019-07-10 11:30:00,155.8,155.84,155.71,155.82,20721.0,154.4203,154.4599,154.3311,154.4401,20721.0
2019-07-10 11:35:00,155.79,155.81,155.62,155.67,23279.0,154.4104,154.4302,154.2419,154.2914,23279.0
2019-07-10 11:40:00,155.68,155.81,155.66,155.74,32080.0,154.3013,154.4302,154.2815,154.3608,32080.0
2019-07-10 11:45:00,155.81,156.19,155.73,156.14,38682.0,154.4302,154.8068,154.3509,154.7573,38682.0
2019-07-10 11:50:00,156.14,156.23,156.11,156.17,38486.0,154.7573,154.8465,154.7275,154.787,38486.0
2019-07-10 11:55:00,156.17,156.33,156.15,156.26,19939.0,154.787,154.9456,154.7672,154.8762,19939.0
2019-07-10 12:00:00,156.29,156.33,156.19,156.21,37798.0,154.9059,154.9456,154.8068,154.8266,37798.0
2019-07-10 12:05:00,156.23,156.37,156.21,156.31,33245.0,154.8465,154.9852,154.8266,154.9258,33245.0
2019-07-10 12:10:00,156.31,156.39,156.2,156.3,26315.0,154.9258,155.0051,154.8167,154.9158,26315.0
2019-07-10 12:15:00,156.32,156.4,156.26,156.36,21996.0,154.9357,155.015,154.8762,154.9753,21996.0
2019-07-10 12:20:00,156.34,156.35,156.12,156.16,22164.0,154.9555,154.9654,154.7374,154.7771,22164.0
2019-07-10 12:25:00,156.15,156.22,155.97,156.01,22170.0,154.7672,154.8366,154.5888,154.6284,22170.0
2019-07-10 12:30:00,156.02,156.25,155.96,156.23,31967.0,154.6383,154.8663,154.5789,154.8465,31967.0
2019-07-10 12:35:00,156.24,156.28,156.18,156.19,25626.0,154.8564,154.896,154.7969,154.8068,25626.0
2019-07-10 12:40:00,156.19,156.25,156.07,156.22,33766.0,154.8068,154.8663,154.6879,154.8366,33766.0
2019-07-10 12:45:00,156.24,156.26,155.93,155.93,54565.0,154.8564,154.8762,154.5491,154.5491,54565.0
2019-07-10 12:50:00,155.93,155.97,155.81,155.82,12586.0,154.5491,154.5888,154.4302,154.4401,12586.0
2019-07-10 12:55:00,155.82,155.9,155.75,155.87,20075.0,154.4401,154.5194,154.3707,154.4897,20075.0
2019-07-10 13:00:00,155.87,155.98,155.83,155.89,10499.0,154.4897,154.5987,154.45,154.5095,10499.0
2019-07-10 13:05:00,155.87,155.94,155.81,155.88,12966.0,154.4897,154.559,154.4302,154.4996,12966.0
2019-07-10 13:10:00,155.9,155.9,155.71,155.78,22328.0,154.5194,154.5194,154.3311,154.4005,22328.0
2019-07-10 13:15:00,155.77,155.8,155.66,155.68,15081.0,154.3905,154.4203,154.2815,154.3013,15081.0
2019-07-10 13:20:00,155.71,155.88,155.71,155.87,11291.0,154.3311,154.4996,154.3311,154.4897,11291.0
2019-07-10 13:25:00,155.88,155.88,155.74,155.76,31003.0,154.4996,154.4996,154.3608,154.3806,31003.0
2019-07-10 13:30:00,155.76,155.87,155.74,155.8,35399.0,154.3806,154.4897,154.3608,154.4203,35399.0
2019-07-10 13:35:00,155.8,155.88,155.72,155.88,25227.0,154.4203,154.4996,154.341,154.4996,25227.0
2019-07-10 13:40:00,155.89,156.12,155.87,156.12,31700.0,154.5095,154.7374,154.4897,154.7374,31700.0
2019-07-10 13:45:00,156.12,156.39,156.12,156.19,54460.0,154.7374,155.0051,154.7374,154.8068,54460.0
2019-07-10 13:50:00,156.21,156.29,156.16,156.25,12051.0,154.8266,154.9059,154.7771,154.8663,12051.0
2019-07-10 13:55:00,156.25,156.28,156.13,156.13,10838.0,154.8663,154.896,154.7474,154.7474,10838.0
2019-07-10 14:00:00,156.18,156.34,156.14,156.27,19683.0,154.7969,154.9555,154.7573,154.8861,19683.0
2019-07-10 14:05:00,156.27,156.3,156.03,156.08,24662.0,154.8861,154.9158,154.6482,154.6978,24662.0
2019-07-10 14:10:00,156.08,156.14,155.95,156.02,28859.0,154.6978,154.7573,154.5689,154.6383,28859.0
2019-07-10 14:15:00,156.01,156.06,155.93,155.95,15971.0,154.6284,154.678,154.5491,154.5689,15971.0
2019-07-10 14:20:00,155.94,156.05,155.89,155.93,10390.0,154.559,154.6681,154.5095,154.5491,10390.0
2019-07-10 14:25:00,155.92,155.96,155.81,155.81,18398.0,154.5392,154.5789,154.4302,154.4302,18398.0
2019-07-10 14:30:00,155.81,156.02,155.81,155.98,25358.0,154.4302,154.6383,154.4302,154.5987,25358.0
2019-07-10 14:35:00,156.0,156.08,155.97,156.0,22107.0,154.6185,154.6978,154.5888,154.6185,22107.0
2019-07-10 14:40:00,156.0,156.12,155.99,156.11,30300.0,154.6185,154.7374,154.6086,154.7275,30300.0
2019-07-10 14:45:00,156.09,156.12,156.04,156.08,71056.0,154.7077,154.7374,154.6582,154.6978,71056.0
2019-07-10 14:50:00,156.08,156.19,156.04,156.16,30120.0,154.6978,154.8068,154.6582,154.7771,30120.0
2019-07-10 14:55:00,156.17,156.2,156.12,156.13,18996.0,154.787,154.8167,154.7374,154.7474,18996.0
2019-07-10 15:00:00,156.13,156.22,156.1,156.21,34241.0,154.7474,154.8366,154.7176,154.8266,34241.0
2019-07-10 15:05:00,156.21,156.28,156.14,156.22,22087.0,154.8266,154.896,154.7573,154.8366,22087.0
2019-07-10 15:10:00,156.23,156.31,156.23,156.29,35416.0,154.8465,154.9258,154.8465,154.9059,35416.0
2019-07-10 15:15:00,156.28,156.36,156.23,156.24,34485.0,154.896,154.9753,154.8465,154.8564,34485.0
2019-07-10 15:20:00,156.27,156.32,156.17,156.24,27295.0,154.8861,154.9357,154.787,154.8564,27295.0
2019-07-10 15:25:00,156.26,156.32,156.17,156.21,25471.0,154.8762,154.9357,154.787,154.8266,25471.0
2019-07-10 15:30:00,156.21,156.32,156.17,156.32,43388.0,154.8266,154.9357,154.787,154.9357,43388.0
2019-07-10 15:35:00,156.3,156.38,156.17,156.2,57784.0,154.9158,154.9951,154.787,154.8167,57784.0
2019-07-10 15:40:00,156.2,156.25,156.1,156.14,46072.0,154.8167,154.8663,154.7176,154.7573,46072.0
2019-07-10 15:45:00,156.15,156.16,156.06,156.11,52662.0,154.7672,154.7771,154.678,154.7275,52662.0
2019-07-10 15:50:00,156.1,156.23,156.08,156.19,82220.0,154.7176,154.8465,154.6978,154.8068,82220.0
2019-07-10 15:55:00,156.19,156.28,156.08,156.24,164181.0,154.8068,154.896,154.6978,154.8564,164181.0
2019-07-11 09:30:00,156.82,157.15,156.62,157.09,171326.0,155.4312,155.7583,155.233,155.6989,171326.0
2019-07-11 09:35:00,157.09,157.36,157.0,157.25,165953.0,155.6989,155.9665,155.6096,155.8574,165953.0
2019-07-11 09:40:00,157.22,157.59,157.07,157.44,82329.0,155.8277,156.1944,155.679,156.0458,82329.0
2019-07-11 09:45:00,157.45,157.62,157.35,157.53,66853.0,156.0557,156.2242,155.9565,156.135,66853.0
2019-07-11 09:50:00,157.57,157.63,157.42,157.49,150546.0,156.1746,156.2341,156.0259,156.0953,150546.0
2019-07-11 09:55:00,157.46,157.64,157.41,157.55,61257.0,156.0656,156.244,156.016,156.1548,61257.0
2019-07-11 10:00:00,157.57,157.71,157.23,157.25,79381.0,156.1746,156.3134,155.8376,155.8574,79381.0
2019-07-11 10:05:00,157.25,157.63,157.03,157.59,100714.0,155.8574,156.2341,155.6394,156.1944,100714.0
2019-07-11 10:10:00,157.62,157.79,157.53,157.75,68954.0,156.2242,156.3927,156.135,156.353,68954.0
2019-07-11 10:15:00,157.69,158.18,157.6,157.99,204261.0,156.2935,156.7792,156.2043,156.5909,204261.0
2019-07-11 10:20:00,157.94,158.19,157.77,158.19,63053.0,156.5413,156.7891,156.3728,156.7891,63053.0
2019-07-11 10:25:00,158.08,158.24,157.99,158.23,44087.0,156.6801,156.8387,156.5909,156.8288,44087.0
2019-07-11 10:30:00,158.21,158.34,158.12,158.27,74129.0,156.8089,156.9378,156.7197,156.8684,74129.0
2019-07-11 10:35:00,158.3,158.67,158.25,158.55,99790.0,156.8981,157.2649,156.8486,157.1459,99790.0
2019-07-11 10:40:00,158.53,158.57,158.22,158.52,60655.0,157.1261,157.1657,156.8188,157.1162,60655.0
2019-07-11 10:45:00,158.51,158.56,158.26,158.54,81663.0,157.1063,157.1558,156.8585,157.136,81663.0
2019-07-11 10:50:00,158.55,158.69,158.45,158.6,53219.0,157.1459,157.2847,157.0468,157.1955,53219.0
2019-07-11 10:55:00,158.59,158.74,158.55,158.69,47519.0,157.1856,157.3342,157.1459,157.2847,47519.0
2019-07-11 11:00:00,158.7,159.3,158.61,158.89,174479.0,157.2946,157.8893,157.2054,157.4829,174479.0
2019-07-11 11:05:00,158.89,159.08,158.83,159.08,37575.0,157.4829,157.6712,157.4234,157.6712,37575.0
2019-07-11 11:10:00,159.05,159.09,158.83,158.87,57889.0,157.6415,157.6811,157.4234,157.4631,57889.0
2019-07-11 11:15:00,158.89,158.89,158.7,158.83,34650.0,157.4829,157.4829,157.2946,157.4234,34650.0
2019-07-11 11:20:00,158.81,158.91,158.79,158.86,63142.0,157.4036,157.5027,157.3838,157.4532,63142.0
2019-07-11 11:25:00,158.87,159.15,158.85,159.06,61364.0,157.4631,157.7406,157.4433,157.6514,61364.0
2019-07-11 11:30:00,159.07,159.12,158.93,159.03,61733.0,157.6613,157.7109,157.5226,157.6217,61733.0
2019-07-11 11:35:00,159.05,159.07,158.79,158.81,88676.0,157.6415,157.6613,157.3838,157.4036,88676.0
2019-07-11 11:40:00,158.8,159.0,158.73,158.94,68066.0,157.3937,157.5919,157.3243,157.5325,68066.0
2019-07-11 11:45:00,158.94,158.96,158.78,158.88,69457.0,157.5325,157.5523,157.3739,157.473,69457.0
2019-07-11 11:50:00,158.88,158.91,158.8,158.86,66773.0,157.473,157.5027,157.3937,157.4532,66773.0
2019-07-11 11:55:00,158.85,158.91,158.79,158.87,32949.0,157.4433,157.5027,157.3838,157.4631,32949.0
2019-07-11 12:00:00,158.87,158.92,158.82,158.83,120635.0,157.4631,157.5126,157.4135,157.4234,120635.0
2019-07-11 12:05:00,158.81,158.84,158.69,158.71,46839.0,157.4036,157.4334,157.2847,157.3045,46839.0
2019-07-11 12:10:00,158.72,158.72,158.46,158.64,47095.0,157.3144,157.3144,157.0567,157.2351,47095.0
2019-07-11 12:15:00,158.64,158.66,158.45,158.45,74244.0,157.2351,157.2549,157.0468,157.0468,74244.0
2019-07-11 12:20:00,158.45,158.5,158.15,158.21,55045.0,157.0468,157.0964,156.7495,156.8089,55045.0
2019-07-11 12:25:00,158.18,158.33,158.09,158.32,44154.0,156.7792,156.9279,156.69,156.918,44154.0
2019-07-11 12:30:00,158.33,158.46,158.27,158.36,30574.0,156.9279,157.0567,156.8684,156.9576,30574.0
2019-07-11 12:35:00,158.39,158.45,158.34,158.35,29260.0,156.9873,157.0468,156.9378,156.9477,29260.0
2019-07-11 12:40:00,158.32,158.49,158.32,158.39,32846.0,156.918,157.0865,156.918,156.9873,32846.0
2019-07-11 12:45:00,158.4,158.42,158.34,158.37,44971.0,156.9973,157.0171,156.9378,156.9675,44971.0
2019-07-11 12:50:00,158.38,158.43,158.3,158.38,31758.0,156.9774,157.027,156.8981,156.9774,31758.0
2019-07-11 12:55:00,158.4,158.44,158.34,158.37,17009.0,156.9973,157.0369,156.9378,156.9675,17009.0
2019-07-11 13:00:00,158.37,158.39,158.12,158.38,55327.0,156.9675,156.9873,156.7197,156.9774,55327.0
2019-07-11 13:05:00,158.41,158.41,158.23,158.25,16844.0,157.0072,157.0072,156.8288,156.8486,16844.0
2019-07-11 13:10:00,158.26,158.41,158.26,158.39,18053.0,156.8585,157.0072,156.8585,156.9873,18053.0
2019-07-11 13:15:00,158.39,158.44,158.27,158.3,21233.0,156.9873,157.0369,156.8684,156.8981,21233.0
2019-07-11 13:20:00,158.29,158.29,158.07,158.12,56322.0,156.8882,156.8882,156.6702,156.7197,56322.0
2019-07-11 13:25:00,158.13,158.21,157.97,158.03,61247.0,156.7296,156.8089,156.5711,156.6305,61247.0
2019-07-11 13:30:00,158.02,158.22,157.93,157.93,53573.0,156.6206,156.8188,156.5314,156.5314,53573.0
2019-07-11 13:35:00,157.94,157.97,157.6,157.86,51104.0,156.5413,156.5711,156.2043,156.462,51104.0
2019-07-11 13:40:00,157.89,157.96,157.8,157.81,36420.0,156.4918,156.5611,156.4026,156.4125,36420.0
2019-07-11 13:45:00,157.82,157.97,157.78,157.97,33159.0,156.4224,156.5711,156.3827,156.5711,33159.0
2019-07-11 13:50:00,157.93,158.04,157.87,158.03,26835.0,156.5314,156.6404,156.4719,156.6305,26835.0
2019-07-11 13:55:00,158.02,158.16,157.98,158.14,40481.0,156.6206,156.7594,156.581,156.7396,40481.0
2019-07-11 14:00:00,158.12,158.27,158.04,158.27,35388.0,156.7197,156.8684,156.6404,156.8684,35388.0
2019-07-11 14:05:00,158.24,158.25,158.13,158.16,26868.0,156.8387,156.8486,156.7296,156.7594,26868.0
2019-07-11 14:10:00,158.15,158.15,158.01,158.06,24714.0,156.7495,156.7495,156.6107,156.6603,24714.0
2019-07-11 14:15:00,158.05,158.09,157.92,158.0,39220.0,156.6504,156.69,156.5215,156.6008,39220.0
2019-07-11 14:20:00,157.99,158.12,157.98,158.05,47662.0,156.5909,156.7197,156.581,156.6504,47662.0
2019-07-11 14:25:00,158.04,158.12,158.04,158.09,38286.0,156.6404,156.7197,156.6404,156.69,38286.0
2019-07-11 14:30:00,158.07,158.22,158.06,158.16,53501.0,156.6702,156.8188,156.6603,156.7594,53501.0
2019-07-11 14:35:00,158.18,158.18,158.09,158.11,39751.0,156.7792,156.7792,156.69,156.7098,39751.0
2019-07-11 14:40:00,158.13,158.24,158.13,158.22,35672.0,156.7296,156.8387,156.7296,156.8188,35672.0
2019-07-11 14:45:00,158.22,158.23,157.99,158.02,57574.0,156.8188,156.8288,156.5909,156.6206,57574.0
2019-07-11 14:50:00,158.02,158.1,158.0,158.08,20539.0,156.6206,156.6999,156.6008,156.6801,20539.0
2019-07-11 14:55:00,158.08,158.1,158.03,158.06,26424.0,156.6801,156.6999,156.6305,156.6603,26424.0
2019-07-11 15:00:00,158.07,158.37,158.07,158.36,96179.0,156.6702,156.9675,156.6702,156.9576,96179.0
2019-07-11 15:05:00,158.36,158.47,158.34,158.45,31916.0,156.9576,157.0666,156.9378,157.0468,31916.0
2019-07-11 15:10:00,158.46,158.48,158.38,158.43,55796.0,157.0567,157.0765,156.9774,157.027,55796.0
2019-07-11 15:15:00,158.43,158.52,158.42,158.47,54886.0,157.027,157.1162,157.0171,157.0666,54886.0
2019-07-11 15:20:00,158.48,158.52,158.42,158.49,43097.0,157.0765,157.1162,157.0171,157.0865,43097.0
2019-07-11 15:25:00,158.49,158.52,158.39,158.42,42949.0,157.0865,157.1162,156.9873,157.0171,42949.0
2019-07-11 15:30:00,158.4,158.51,158.32,158.32,44749.0,156.9973,157.1063,156.918,156.918,44749.0
2019-07-11 15:35:00,158.3,158.31,158.14,158.21,37663.0,156.8981,156.908,156.7396,156.8089,37663.0
2019-07-11 15:40:00,158.21,158.36,158.15,158.36,83331.0,156.8089,156.9576,156.7495,156.9576,83331.0
2019-07-11 15:45:00,158.36,158.62,158.36,158.57,120502.0,156.9576,157.2153,156.9576,157.1657,120502.0
2019-07-11 15:50:00,158.58,158.91,158.57,158.89,154157.0,157.1757,157.5027,157.1657,157.4829,154157.0
2019-07-11 15:55:00,158.91,159.01,158.67,158.88,328232.0,157.5027,157.6018,157.2649,157.473,328232.0
2019-07-12 09:30:00,159.4,159.62,159.01,159.03,154199.0,157.9884,158.2064,157.6018,157.6217,154199.0
2019-07-12 09:35:00,159.08,159.54,158.82,159.31,58447.0,157.6712,158.1272,157.4135,157.8992,58447.0
2019-07-12 09:40:00,159.29,159.45,158.88,158.88,34431.0,157.8794,158.038,157.473,157.473,34431.0
2019-07-12 09:45:00,158.94,159.09,158.84,158.86,40543.0,157.5325,157.6811,157.4334,157.4532,40543.0
2019-07-12 09:50:00,158.86,158.94,158.51,158.52,36893.0,157.4532,157.5325,157.1063,157.1162,36893.0
2019-07-12 09:55:00,158.56,159.0,158.5,158.88,61189.0,157.1558,157.5919,157.0964,157.473,61189.0
2019-07-12 10:00:00,158.85,159.05,158.83,158.95,33495.0,157.4433,157.6415,157.4234,157.5424,33495.0
2019-07-12 10:05:00,158.97,159.08,158.87,158.96,55043.0,157.5622,157.6712,157.4631,157.5523,55043.0
2019-07-12 10:10:00,158.88,159.05,158.81,158.91,37470.0,157.473,157.6415,157.4036,157.5027,37470.0
2019-07-12 10:15:00,158.95,159.04,158.87,159.01,27810.0,157.5424,157.6316,157.4631,157.6018,27810.0
2019-07-12 10:20:00,159.02,159.08,158.49,158.49,47859.0,157.6118,157.6712,157.0865,157.0865,47859.0
2019-07-12 10:25:00,158.47,158.52,158.07,158.1,39033.0,157.0666,157.1162,156.6702,156.6999,39033.0
2019-07-12 10:30:00,158.07,158.14,157.8,157.82,104108.0,156.6702,156.7396,156.4026,156.4224,104108.0
2019-07-12 10:35:00,157.83,157.84,157.4,157.69,58846.0,156.4323,156.4422,156.0061,156.2935,58846.0
2019-07-12 10:40:00,157.67,158.05,157.4,157.96,43068.0,156.2737,156.6504,156.0061,156.5611,43068.0
2019-07-12 10:45:00,157.96,158.22,157.92,158.2,22985.0,156.5611,156.8188,156.5215,156.799,22985.0
2019-07-12 10:50:00,158.18,158.23,158.02,158.15,20954.0,156.7792,156.8288,156.6206,156.7495,20954.0
2019-07-12 10:55:00,158.13,158.38,158.13,158.36,35605.0,156.7296,156.9774,156.7296,156.9576,35605.0
2019-07-12 11:00:00,158.35,158.65,158.34,158.51,21807.0,156.9477,157.245,156.9378,157.1063,21807.0
2019-07-12 11:05:00,158.49,158.55,158.23,158.33,22228.0,157.0865,157.1459,156.8288,156.9279,22228.0
2019-07-12 11:10:00,158.31,158.39,158.21,158.35,17129.0,156.908,156.9873,156.8089,156.9477,17129.0
2019-07-12 11:15:00,158.35,158.43,158.25,158.31,30284.0,156.9477,157.027,156.8486,156.908,30284.0
2019-07-12 11:20:00,158.33,158.46,158.24,158.46,26077.0,156.9279,157.0567,156.8387,157.0567,26077.0
2019-07-12 11:25:00,158.47,158.58,158.45,158.49,15916.0,157.0666,157.1757,157.0468,157.0865,15916.0
2019-07-12 11:30:00,158.48,158.6,158.41,158.53,24118.0,157.0765,157.1955,157.0072,157.1261,24118.0
2019-07-12 11:35:00,158.52,158.61,158.45,158.6,25576.0,157.1162,157.2054,157.0468,157.1955,25576.0
2019-07-12 11:40:00,158.59,158.61,158.43,158.44,38981.0,157.1856,157.2054,157.027,157.0369,38981.0
2019-07-12 11:45:00,158.45,158.58,158.42,158.42,26001.0,157.0468,157.1757,157.0171,157.0171,26001.0
2019-07-12 11:50:00,158.44,158.6,158.4,158.57,25734.0,157.0369,157.1955,156.9973,157.1657,25734.0
2019-07-12 11:55:00,158.56,158.57,158.4,158.52,16306.0,157.1558,157.1657,156.9973,157.1162,16306.0
2019-07-12 12:00:00,158.5,158.57,158.45,158.56,14758.0,157.0964,157.1657,157.0468,157.1558,14758.0
2019-07-12 12:05:00,158.55,158.58,158.38,158.5,16848.0,157.1459,157.1757,156.9774,157.0964,16848.0
2019-07-12 12:10:00,158.53,158.56,158.43,158.5,12682.0,157.1261,157.1558,157.027,157.0964,12682.0
2019-07-12 12:15:00,158.5,158.55,158.41,158.43,31539.0,157.0964,157.1459,157.0072,157.027,31539.0
2019-07-12 12:20:00,158.43,158.49,158.3,158.48,27213.0,157.027,157.0865,156.8981,157.0765,27213.0
2019-07-12 12:25:00,158.45,158.55,158.33,158.33,19047.0,157.0468,157.1459,156.9279,156.9279,19047.0
2019-07-12 12:30:00,158.33,158.37,158.07,158.16,38596.0,156.9279,156.9675,156.6702,156.7594,38596.0
2019-07-12 12:35:00,158.17,158.34,158.12,158.3,26340.0,156.7693,156.9378,156.7197,156.8981,26340.0
2019-07-12 12:40:00,158.31,158.32,158.16,158.27,25417.0,156.908,156.918,156.7594,156.8684,25417.0
2019-07-12 12:45:00,158.27,158.31,158.18,158.21,30341.0,156.8684,156.908,156.7792,156.8089,30341.0
2019-07-12 12:50:00,158.24,158.26,158.09,158.14,24490.0,156.8387,156.8585,156.69,156.7396,24490.0
2019-07-12 12:55:00,158.13,158.16,158.04,158.07,18498.0,156.7296,156.7594,156.6404,156.6702,18498.0
2019-07-12 13:00:00,158.06,158.14,157.98,158.12,23501.0,156.6603,156.7396,156.581,156.7197,23501.0
2019-07-12 13:05:00,158.1,158.12,158.01,158.07,11969.0,156.6999,156.7197,156.6107,156.6702,11969.0
2019-07-12 13:10:00,158.07,158.07,157.86,157.98,22786.0,156.6702,156.6702,156.462,156.581,22786.0
2019-07-12 13:15:00,157.96,158.04,157.94,157.99,13916.0,156.5611,156.6404,156.5413,156.5909,13916.0
2019-07-12 13:20:00,157.99,158.08,157.95,158.07,12763.0,156.5909,156.6801,156.5512,156.6702,12763.0
2019-07-12 13:25:00,158.06,158.1,157.97,158.06,16217.0,156.6603,156.6999,156.5711,156.6603,16217.0
2019-07-12 13:30:00,158.03,158.14,158.03,158.09,16452.0,156.6305,156.7396,156.6305,156.69,16452.0
2019-07-12 13:35:00,158.07,158.12,158.03,158.03,17959.0,156.6702,156.7197,156.6305,156.6305,17959.0
2019-07-12 13:40:00,158.05,158.07,157.95,158.04,9095.0,156.6504,156.6702,156.5512,156.6404,9095.0
2019-07-12 13:45:00,158.04,158.14,158.02,158.03,10586.0,156.6404,156.7396,156.6206,156.6305,10586.0
2019-07-12 13:50:00,158.01,158.06,158.0,158.04,14057.0,156.6107,156.6603,156.6008,156.6404,14057.0
2019-07-12 13:55:00,158.04,158.11,158.02,158.09,19230.0,156.6404,156.7098,156.6206,156.69,19230.0
2019-07-12 14:00:00,158.1,158.14,158.02,158.08,17317.0,156.6999,156.7396,156.6206,156.6801,17317.0
2019-07-12 14:05:00,158.08,158.22,158.08,158.15,30150.0,156.6801,156.8188,156.6801,156.7495,30150.0
2019-07-12 14:10:00,158.13,158.19,158.1,158.18,19043.0,156.7296,156.7891,156.6999,156.7792,19043.0
2019-07-12 14:15:00,158.17,158.21,158.12,158.12,27398.0,156.7693,156.8089,156.7197,156.7197,27398.0
2019-07-12 14:20:00,158.13,158.18,158.1,158.1,28804.0,156.7296,156.7792,156.6999,156.6999,28804.0
2019-07-12 14:25:00,158.09,158.21,158.04,158.2,40066.0,156.69,156.8089,156.6404,156.799,40066.0
2019-07-12 14:30:00,158.2,158.23,158.14,158.16,32687.0,156.799,156.8288,156.7396,156.7594,32687.0
2019-07-12 14:35:00,158.19,158.22,158.13,158.18,83139.0,156.7891,156.8188,156.7296,156.7792,83139.0
2019-07-12 14:40:00,158.18,158.24,158.08,158.1,20495.0,156.7792,156.8387,156.6801,156.6999,20495.0
2019-07-12 14:45:00,158.1,158.25,158.08,158.21,21748.0,156.6999,156.8486,156.6801,156.8089,21748.0
2019-07-12 14:50:00,158.2,158.25,158.12,158.2,25348.0,156.799,156.8486,156.7197,156.799,25348.0
2019-07-12 14:55:00,158.2,158.21,158.05,158.13,28907.0,156.799,156.8089,156.6504,156.7296,28907.0
2019-07-12 15:00:00,158.1,158.15,157.98,158.0,33666.0,156.6999,156.7495,156.581,156.6008,33666.0
2019-07-12 15:05:00,158.0,158.05,157.97,157.97,15818.0,156.6008,156.6504,156.5711,156.5711,15818.0
2019-07-12 15:10:00,157.96,157.98,157.86,157.94,22441.0,156.5611,156.581,156.462,156.5413,22441.0
2019-07-12 15:15:00,157.93,158.13,157.93,158.11,22979.0,156.5314,156.7296,156.5314,156.7098,22979.0
2019-07-12 15:20:00,158.1,158.16,158.06,158.09,26026.0,156.6999,156.7594,156.6603,156.69,26026.0
2019-07-12 15:25:00,158.08,158.08,157.99,158.05,29325.0,156.6801,156.6801,156.5909,156.6504,29325.0
2019-07-12 15:30:00,158.05,158.18,158.05,158.11,38406.0,156.6504,156.7792,156.6504,156.7098,38406.0
2019-07-12 15:35:00,158.13,158.17,158.07,158.13,37746.0,156.7296,156.7693,156.6702,156.7296,37746.0
2019-07-12 15:40:00,158.13,158.25,158.13,158.18,44696.0,156.7296,156.8486,156.7296,156.7792,44696.0
2019-07-12 15:45:00,158.16,158.17,157.97,157.97,45935.0,156.7594,156.7693,156.5711,156.5711,45935.0
2019-07-12 15:50:00,157.98,158.11,157.93,158.06,101760.0,156.581,156.7098,156.5314,156.6603,101760.0
2019-07-12 15:55:00,158.08,158.23,158.04,158.08,242278.0,156.6801,156.8288,156.6404,156.6801,242278.0
2019-07-15 09:30:00,158.76,158.85,157.87,157.91,107530.0,157.3541,157.4433,156.4719,156.5116,107530.0
2019-07-15 09:35:00,157.88,158.09,157.48,157.64,60172.0,156.4819,156.69,156.0854,156.244,60172.0
2019-07-15 09:40:00,157.65,158.06,157.65,157.92,36135.0,156.2539,156.6603,156.2539,156.5215,36135.0
2019-07-15 09:45:00,157.94,157.99,157.51,157.96,35510.0,156.5413,156.5909,156.1151,156.5611,35510.0
2019-07-15 09:50:00,157.97,158.46,157.94,158.29,23476.0,156.5711,157.0567,156.5413,156.8882,23476.0
2019-07-15 09:55:00,158.33,158.39,158.12,158.21,9536.0,156.9279,156.9873,156.7197,156.8089,9536.0
2019-07-15 10:00:00,158.21,158.3,157.95,157.99,28190.0,156.8089,156.8981,156.5512,156.5909,28190.0
2019-07-15 10:05:00,157.96,158.23,157.8,158.03,14918.0,156.5611,156.8288,156.4026,156.6305,14918.0
2019-07-15 10:10:00,158.02,158.21,157.98,158.11,21481.0,156.6206,156.8089,156.581,156.7098,21481.0
2019-07-15 10:15:00,158.13,158.35,158.09,158.27,19152.0,156.7296,156.9477,156.69,156.8684,19152.0
2019-07-15 10:20:00,158.3,158.33,158.1,158.26,20136.0,156.8981,156.9279,156.6999,156.8585,20136.0
2019-07-15 10:25:00,158.22,158.27,158.1,158.13,13934.0,156.8188,156.8684,156.6999,156.7296,13934.0
2019-07-15 10:30:00,158.14,158.28,157.93,157.95,20645.0,156.7396,156.8783,156.5314,156.5512,20645.0
2019-07-15 10:35:00,157.98,158.1,157.8,158.02,12221.0,156.581,156.6999,156.4026,156.6206,12221.0
2019-07-15 10:40:00,158.0,158.17,157.96,158.04,10570.0,156.6008,156.7693,156.5611,156.6404,10570.0
2019-07-15 10:45:00,158.04,158.15,157.91,158.09,9110.0,156.6404,156.7495,156.5116,156.69,9110.0
2019-07-15 10:50:00,158.13,158.43,158.13,158.42,36373.0,156.7296,157.027,156.7296,157.0171,36373.0
2019-07-15 10:55:00,158.43,158.59,158.39,158.58,48430.0,157.027,157.1856,156.9873,157.1757,48430.0
2019-07-15 11:00:00,158.59,158.59,158.39,158.41,18955.0,157.1856,157.1856,156.9873,157.0072,18955.0
2019-07-15 11:05:00,158.39,158.41,158.24,158.28,13311.0,156.9873,157.0072,156.8387,156.8783,13311.0
2019-07-15 11:10:00,158.29,158.43,158.21,158.38,14034.0,156.8882,157.027,156.8089,156.9774,14034.0
2019-07-15 11:15:00,158.44,158.55,158.44,158.5,13261.0,157.0369,157.1459,157.0369,157.0964,13261.0
2019-07-15 11:20:00,158.53,158.63,158.49,158.58,12178.0,157.1261,157.2252,157.0865,157.1757,12178.0
2019-07-15 11:25:00,158.58,158.7,158.52,158.55,19489.0,157.1757,157.2946,157.1162,157.1459,19489.0
2019-07-15 11:30:00,158.56,158.7,158.5,158.61,46453.0,157.1558,157.2946,157.0964,157.2054,46453.0
2019-07-15 11:35:00,158.62,158.79,158.52,158.75,56340.0,157.2153,157.3838,157.1162,157.3442,56340.0
2019-07-15 11:40:00,158.75,158.79,158.59,158.71,32867.0,157.3442,157.3838,157.1856,157.3045,32867.0
2019-07-15 11:45:00,158.69,158.71,158.63,158.67,12972.0,157.2847,157.3045,157.2252,157.2649,12972.0
2019-07-15 11:50:00,158.65,158.75,158.65,158.75,9326.0,157.245,157.3442,157.245,157.3442,9326.0
2019-07-15 11:55:00,158.72,158.73,158.59,158.61,10599.0,157.3144,157.3243,157.1856,157.2054,10599.0
2019-07-15 12:00:00,158.61,158.76,158.6,158.75,23232.0,157.2054,157.3541,157.1955,157.3442,23232.0
2019-07-15 12:05:00,158.75,158.76,158.68,158.75,16843.0,157.3442,157.3541,157.2748,157.3442,16843.0
2019-07-15 12:10:00,158.74,158.8,158.69,158.76,6830.0,157.3342,157.3937,157.2847,157.3541,6830.0
2019-07-15 12:15:00,158.77,158.92,158.77,158.88,28739.0,157.364,157.5126,157.364,157.473,28739.0
2019-07-15 12:20:00,158.9,158.95,158.83,158.89,22763.0,157.4928,157.5424,157.4234,157.4829,22763.0
2019-07-15 12:25:00,158.86,158.94,158.8,158.9,27400.0,157.4532,157.5325,157.3937,157.4928,27400.0
2019-07-15 12:30:00,158.93,158.93,158.79,158.89,26762.0,157.5226,157.5226,157.3838,157.4829,26762.0
2019-07-15 12:35:00,158.91,158.92,158.87,158.88,10587.0,157.5027,157.5126,157.4631,157.473,10587.0
2019-07-15 12:40:00,158.88,158.93,158.83,158.84,22193.0,157.473,157.5226,157.4234,157.4334,22193.0
2019-07-15 12:45:00,158.83,158.9,158.82,158.86,15300.0,157.4234,157.4928,157.4135,157.4532,15300.0
2019-07-15 12:50:00,158.87,158.91,158.79,158.83,32232.0,157.4631,157.5027,157.3838,157.4234,32232.0
2019-07-15 12:55:00,158.84,158.94,158.82,158.94,28360.0,157.4334,157.5325,157.4135,157.5325,28360.0
2019-07-15 13:00:00,158.93,159.04,158.92,158.96,25338.0,157.5226,157.6316,157.5126,157.5523,25338.0
2019-07-15 13:05:00,158.95,159.05,158.5,158.95,26883.0,157.5424,157.6415,157.0964,157.5424,26883.0
2019-07-15 13:10:00,158.97,158.97,158.83,158.86,11399.0,157.5622,157.5622,157.4234,157.4532,11399.0
2019-07-15 13:15:00,158.85,158.95,158.83,158.91,18719.0,157.4433,157.5424,157.4234,157.5027,18719.0
2019-07-15 13:20:00,158.91,158.96,158.8,158.92,49359.0,157.5027,157.5523,157.3937,157.5126,49359.0
2019-07-15 13:25:00,158.95,158.95,158.88,158.95,13404.0,157.5424,157.5424,157.473,157.5424,13404.0
2019-07-15 13:30:00,158.95,159.18,158.94,159.18,21447.0,157.5424,157.7703,157.5325,157.7703,21447.0
2019-07-15 13:35:00,159.18,159.22,159.12,159.18,13541.0,157.7703,157.81,157.7109,157.7703,13541.0
2019-07-15 13:40:00,159.18,159.24,159.13,159.16,16094.0,157.7703,157.8298,157.7208,157.7505,16094.0
2019-07-15 13:45:00,159.16,159.19,159.03,159.06,20153.0,157.7505,157.7803,157.6217,157.6514,20153.0
2019-07-15 13:50:00,159.05,159.05,158.86,159.02,26528.0,157.6415,157.6415,157.4532,157.6118,26528.0
2019-07-15 13:55:00,159.02,159.06,158.97,159.02,11338.0,157.6118,157.6514,157.5622,157.6118,11338.0
2019-07-15 14:00:00,159.02,159.1,159.01,159.07,12619.0,157.6118,157.6911,157.6018,157.6613,12619.0
2019-07-15 14:05:00,159.06,159.16,159.04,159.06,14631.0,157.6514,157.7505,157.6316,157.6514,14631.0
2019-07-15 14:10:00,159.06,159.28,159.04,159.23,27007.0,157.6514,157.8695,157.6316,157.8199,27007.0
2019-07-15 14:15:00,159.23,159.28,159.19,159.23,13183.0,157.8199,157.8695,157.7803,157.8199,13183.0
2019-07-15 14:20:00,159.23,159.29,159.16,159.19,26537.0,157.8199,157.8794,157.7505,157.7803,26537.0
2019-07-15 14:25:00,159.18,159.27,159.14,159.22,24108.0,157.7703,157.8595,157.7307,157.81,24108.0
2019-07-15 14:30:00,159.25,159.33,159.22,159.27,26147.0,157.8397,157.919,157.81,157.8595,26147.0
2019-07-15 14:35:00,159.25,159.36,159.23,159.3,39596.0,157.8397,157.9487,157.8199,157.8893,39596.0
2019-07-15 14:40:00,159.31,159.44,159.24,159.42,77077.0,157.8992,158.028,157.8298,158.0082,77077.0
2019-07-15 14:45:00,159.43,159.43,159.32,159.35,14131.0,158.0181,158.0181,157.9091,157.9388,14131.0
2019-07-15 14:50:00,159.34,159.35,159.28,159.32,15907.0,157.9289,157.9388,157.8695,157.9091,15907.0
2019-07-15 14:55:00,159.31,159.32,159.26,159.29,11968.0,157.8992,157.9091,157.8496,157.8794,11968.0
2019-07-15 15:00:00,159.29,159.5,159.28,159.46,26547.0,157.8794,158.0875,157.8695,158.0479,26547.0
2019-07-15 15:05:00,159.47,159.61,159.43,159.57,47045.0,158.0578,158.1965,158.0181,158.1569,47045.0
2019-07-15 15:10:00,159.57,159.57,159.39,159.43,19384.0,158.1569,158.1569,157.9785,158.0181,19384.0
2019-07-15 15:15:00,159.44,159.57,159.43,159.54,45311.0,158.028,158.1569,158.0181,158.1272,45311.0
2019-07-15 15:20:00,159.54,159.64,159.5,159.61,35297.0,158.1272,158.2263,158.0875,158.1965,35297.0
2019-07-15 15:25:00,159.6,159.66,159.52,159.62,38154.0,158.1866,158.2461,158.1073,158.2064,38154.0
2019-07-15 15:30:00,159.61,159.75,159.59,159.74,50693.0,158.1965,158.3353,158.1767,158.3254,50693.0
2019-07-15 15:35:00,159.74,159.81,159.66,159.72,76461.0,158.3254,158.3948,158.2461,158.3056,76461.0
2019-07-15 15:40:00,159.72,159.78,159.69,159.69,61603.0,158.3056,158.365,158.2758,158.2758,61603.0
2019-07-15 15:45:00,159.69,159.78,159.69,159.72,80371.0,158.2758,158.365,158.2758,158.3056,80371.0
2019-07-15 15:50:00,159.72,159.79,159.66,159.79,104169.0,158.3056,158.3749,158.2461,158.3749,104169.0
2019-07-15 15:55:00,159.8,159.84,159.6,159.65,160844.0,158.3849,158.4245,158.1866,158.2362,160844.0
2019-07-16 09:30:00,159.96,160.57,159.46,160.3,212265.0,158.5434,159.148,158.0479,158.8804,212265.0
2019-07-16 09:35:00,160.28,160.53,160.07,160.43,72959.0,158.8606,159.1084,158.6525,159.0093,72959.0
2019-07-16 09:40:00,160.41,160.96,160.38,160.9,67247.0,158.9895,159.5346,158.9597,159.4751,67247.0
2019-07-16 09:45:00,160.91,161.11,160.87,161.06,88311.0,159.485,159.6833,159.4454,159.6337,88311.0
2019-07-16 09:50:00,161.06,161.11,160.76,160.87,158256.0,159.6337,159.6833,159.3364,159.4454,158256.0
2019-07-16 09:55:00,160.9,161.61,160.88,161.46,119969.0,159.4751,160.1788,159.4553,160.0302,119969.0
2019-07-16 10:00:00,161.44,161.46,160.92,160.92,62613.0,160.0103,160.0302,159.4949,159.4949,62613.0
2019-07-16 10:05:00,160.91,160.99,160.62,160.84,63483.0,159.485,159.5643,159.1976,159.4156,63483.0
2019-07-16 10:10:00,160.86,160.97,160.51,160.52,51202.0,159.4355,159.5445,159.0886,159.0985,51202.0
2019-07-16 10:15:00,160.51,160.59,160.15,160.2,106800.0,159.0886,159.1679,158.7318,158.7813,106800.0
2019-07-16 10:20:00,160.18,160.44,160.11,160.41,74256.0,158.7615,159.0192,158.6921,158.9895,74256.0
2019-07-16 10:25:00,160.42,160.56,160.37,160.47,48113.0,158.9994,159.1381,158.9498,159.0489,48113.0
2019-07-16 10:30:00,160.47,160.57,160.39,160.47,55610.0,159.0489,159.148,158.9696,159.0489,55610.0
2019-07-16 10:35:00,160.5,160.67,160.43,160.54,36647.0,159.0787,159.2471,159.0093,159.1183,36647.0
2019-07-16 10:40:00,160.53,160.59,160.49,160.56,29811.0,159.1084,159.1679,159.0687,159.1381,29811.0
2019-07-16 10:45:00,160.55,160.82,160.54,160.74,32489.0,159.1282,159.3958,159.1183,159.3165,32489.0
2019-07-16 10:50:00,160.74,160.75,160.55,160.6,34434.0,159.3165,159.3264,159.1282,159.1778,34434.0
2019-07-16 10:55:00,160.61,160.75,160.48,160.57,44361.0,159.1877,159.3264,159.0588,159.148,44361.0
2019-07-16 11:00:00,160.54,160.68,160.41,160.45,42341.0,159.1183,159.2571,158.9895,159.0291,42341.0
2019-07-16 11:05:00,160.44,160.53,160.32,160.4,51164.0,159.0192,159.1084,158.9002,158.9795,51164.0
2019-07-16 11:10:00,160.4,160.59,160.36,160.42,52075.0,158.9795,159.1679,158.9399,158.9994,52075.0
2019-07-16 11:15:00,160.39,160.44,160.26,160.31,38329.0,158.9696,159.0192,158.8408,158.8903,38329.0
2019-07-16 11:20:00,160.28,160.41,160.26,160.37,33095.0,158.8606,158.9895,158.8408,158.9498,33095.0
2019-07-16 11:25:00,160.37,160.42,160.24,160.4,49638.0,158.9498,158.9994,158.821,158.9795,49638.0
2019-07-16 11:30:00,160.42,160.5,160.35,160.42,37872.0,158.9994,159.0787,158.93,158.9994,37872.0
2019-07-16 11:35:00,160.41,160.46,160.19,160.24,39580.0,158.9895,159.039,158.7714,158.821,39580.0
2019-07-16 11:40:00,160.25,160.28,159.98,160.1,50835.0,158.8309,158.8606,158.5633,158.6822,50835.0
2019-07-16 11:45:00,160.1,160.15,159.93,159.95,123630.0,158.6822,158.7318,158.5137,158.5335,123630.0
2019-07-16 11:50:00,159.95,160.01,159.59,159.6,91276.0,158.5335,158.593,158.1767,158.1866,91276.0
2019-07-16 11:55:00,159.59,159.61,159.25,159.25,95083.0,158.1767,158.1965,157.8397,157.8397,95083.0
2019-07-16 12:00:00,159.26,159.49,159.18,159.2,128619.0,157.8496,158.0776,157.7703,157.7902,128619.0
2019-07-16 12:05:00,159.21,159.21,158.58,158.59,83077.0,157.8001,157.8001,157.1757,157.1856,83077.0
2019-07-16 12:10:00,158.59,158.6,157.96,158.4,113867.0,157.1856,157.1955,156.5611,156.9973,113867.0
2019-07-16 12:15:00,158.38,158.64,158.22,158.24,36725.0,156.9774,157.2351,156.8188,156.8387,36725.0
2019-07-16 12:20:00,158.23,158.52,158.22,158.43,40196.0,156.8288,157.1162,156.8188,157.027,40196.0
2019-07-16 12:25:00,158.45,158.67,158.38,158.38,41245.0,157.0468,157.2649,156.9774,156.9774,41245.0
2019-07-16 12:30:00,158.39,158.47,158.07,158.11,59044.0,156.9873,157.0666,156.6702,156.7098,59044.0
2019-07-16 12:35:00,158.13,158.28,158.03,158.16,33074.0,156.7296,156.8783,156.6305,156.7594,33074.0
2019-07-16 12:40:00,158.13,158.36,158.09,158.31,52837.0,156.7296,156.9576,156.69,156.908,52837.0
2019-07-16 12:45:00,158.3,158.5,158.3,158.46,22245.0,156.8981,157.0964,156.8981,157.0567,22245.0
2019-07-16 12:50:00,158.46,158.47,158.08,158.1,47618.0,157.0567,157.0666,156.6801,156.6999,47618.0
2019-07-16 12:55:00,158.08,158.1,157.88,157.95,149462.0,156.6801,156.6999,156.4819,156.5512,149462.0
2019-07-16 13:00:00,157.98,158.25,157.94,158.16,72865.0,156.581,156.8486,156.5413,156.7594,72865.0
2019-07-16 13:05:00,158.15,158.21,157.99,158.08,56127.0,156.7495,156.8089,156.5909,156.6801,56127.0
2019-07-16 13:10:00,158.09,158.35,158.05,158.28,39399.0,156.69,156.9477,156.6504,156.8783,39399.0
2019-07-16 13:15:00,158.29,158.39,158.21,158.27,48747.0,156.8882,156.9873,156.8089,156.8684,48747.0
2019-07-16 13:20:00,158.26,158.46,158.23,158.23,35726.0,156.8585,157.0567,156.8288,156.8288,35726.0
2019-07-16 13:25:00,158.23,158.28,157.85,157.86,48763.0,156.8288,156.8783,156.4521,156.462,48763.0
2019-07-16 13:30:00,157.86,158.17,157.85,158.13,32714.0,156.462,156.7693,156.4521,156.7296,32714.0
2019-07-16 13:35:00,158.13,158.13,157.96,157.99,32714.0,156.7296,156.7296,156.5611,156.5909,32714.0
2019-07-16 13:40:00,157.97,157.97,157.72,157.8,34453.0,156.5711,156.5711,156.3233,156.4026,34453.0
2019-07-16 13:45:00,157.8,157.8,157.61,157.68,34120.0,156.4026,156.4026,156.2142,156.2836,34120.0
2019-07-16 13:50:00,157.68,157.74,157.49,157.53,44242.0,156.2836,156.3431,156.0953,156.135,44242.0
2019-07-16 13:55:00,157.5,157.63,157.44,157.53,38485.0,156.1052,156.2341,156.0458,156.135,38485.0
2019-07-16 14:00:00,157.5,157.57,157.4,157.51,33264.0,156.1052,156.1746,156.0061,156.1151,33264.0
2019-07-16 14:05:00,157.51,157.57,157.43,157.56,93686.0,156.1151,156.1746,156.0358,156.1647,93686.0
2019-07-16 14:10:00,157.56,157.66,157.46,157.66,60018.0,156.1647,156.2638,156.0656,156.2638,60018.0
2019-07-16 14:15:00,157.66,157.68,157.33,157.35,82186.0,156.2638,156.2836,155.9367,155.9565,82186.0
2019-07-16 14:20:00,157.36,157.39,157.12,157.31,41594.0,155.9665,155.9962,155.7286,155.9169,41594.0
2019-07-16 14:25:00,157.32,157.32,156.96,157.09,55248.0,155.9268,155.9268,155.57,155.6989,55248.0
2019-07-16 14:30:00,157.09,157.19,156.91,156.93,38324.0,155.6989,155.798,155.5204,155.5403,38324.0
2019-07-16 14:35:00,156.92,157.02,156.8,156.95,47339.0,155.5304,155.6295,155.4114,155.5601,47339.0
2019-07-16 14:40:00,156.95,157.18,156.93,157.06,42794.0,155.5601,155.7881,155.5403,155.6691,42794.0
2019-07-16 14:45:00,157.06,157.15,156.89,156.97,38339.0,155.6691,155.7583,155.5006,155.5799,38339.0
2019-07-16 14:50:00,156.96,157.04,156.85,157.04,37635.0,155.57,155.6493,155.461,155.6493,37635.0
2019-07-16 14:55:00,157.03,157.11,156.86,156.87,43542.0,155.6394,155.7187,155.4709,155.4808,43542.0
2019-07-16 15:00:00,156.86,157.11,156.84,157.04,39761.0,155.4709,155.7187,155.4511,155.6493,39761.0
2019-07-16 15:05:00,157.05,157.11,156.96,156.98,39846.0,155.6592,155.7187,155.57,155.5898,39846.0
2019-07-16 15:10:00,156.99,157.09,156.98,157.01,43171.0,155.5997,155.6989,155.5898,155.6196,43171.0
2019-07-16 15:15:00,157.02,157.12,156.85,156.9,58629.0,155.6295,155.7286,155.461,155.5105,58629.0
2019-07-16 15:20:00,156.89,156.98,156.84,156.93,130322.0,155.5006,155.5898,155.4511,155.5403,130322.0
2019-07-16 15:25:00,156.93,157.28,156.84,157.25,141016.0,155.5403,155.8872,155.4511,155.8574,141016.0
2019-07-16 15:30:00,157.25,157.37,157.21,157.34,92842.0,155.8574,155.9764,155.8178,155.9466,92842.0
2019-07-16 15:35:00,157.32,157.45,157.26,157.36,80223.0,155.9268,156.0557,155.8673,155.9665,80223.0
2019-07-16 15:40:00,157.36,157.46,157.29,157.34,81137.0,155.9665,156.0656,155.8971,155.9466,81137.0
2019-07-16 15:45:00,157.34,157.4,157.08,157.15,85765.0,155.9466,156.0061,155.6889,155.7583,85765.0
2019-07-16 15:50:00,157.15,157.34,157.08,157.12,129761.0,155.7583,155.9466,155.6889,155.7286,129761.0
2019-07-16 15:55:00,157.13,157.23,156.99,157.09,239725.0,155.7385,155.8376,155.5997,155.6989,239725.0
2019-07-17 09:30:00,157.68,158.27,157.66,158.2,115613.0,156.2836,156.8684,156.2638,156.799,115613.0
2019-07-17 09:35:00,158.23,158.4,158.01,158.21,68111.0,156.8288,156.9973,156.6107,156.8089,68111.0
2019-07-17 09:40:00,158.15,159.04,158.14,158.91,88330.0,156.7495,157.6316,156.7396,157.5027,88330.0
2019-07-17 09:45:00,158.93,159.22,158.88,159.14,71326.0,157.5226,157.81,157.473,157.7307,71326.0
2019-07-17 09:50:00,159.12,159.5,159.02,159.46,64121.0,157.7109,158.0875,157.6118,158.0479,64121.0
2019-07-17 09:55:00,159.44,159.5,159.01,159.2,66853.0,158.028,158.0875,157.6018,157.7902,66853.0
2019-07-17 10:00:00,159.23,159.83,159.18,159.77,120112.0,157.8199,158.4146,157.7703,158.3551,120112.0
2019-07-17 10:05:00,159.77,159.92,159.19,159.19,105081.0,158.3551,158.5038,157.7803,157.7803,105081.0
2019-07-17 10:10:00,159.21,159.62,159.1,159.58,119421.0,157.8001,158.2064,157.6911,158.1668,119421.0
2019-07-17 10:15:00,159.55,159.57,158.97,159.06,59110.0,158.1371,158.1569,157.5622,157.6514,59110.0
2019-07-17 10:20:00,159.06,159.13,158.98,159.06,63148.0,157.6514,157.7208,157.5721,157.6514,63148.0
2019-07-17 10:25:00,159.06,159.24,158.82,159.02,83426.0,157.6514,157.8298,157.4135,157.6118,83426.0
2019-07-17 10:30:00,158.96,159.13,158.85,158.95,49278.0,157.5523,157.7208,157.4433,157.5424,49278.0
2019-07-17 10:35:00,158.99,159.05,158.78,158.84,42625.0,157.582,157.6415,157.3739,157.4334,42625.0
2019-07-17 10:40:00,158.84,158.91,158.54,158.55,40532.0,157.4334,157.5027,157.136,157.1459,40532.0
2019-07-17 10:45:00,158.52,158.74,158.43,158.62,45645.0,157.1162,157.3342,157.027,157.2153,45645.0
2019-07-17 10:50:00,158.58,159.06,158.58,158.94,40022.0,157.1757,157.6514,157.1757,157.5325,40022.0
2019-07-17 10:55:00,158.96,159.23,158.8,158.93,114695.0,157.5523,157.8199,157.3937,157.5226,114695.0
2019-07-17 11:00:00,158.9,159.17,158.89,159.06,52862.0,157.4928,157.7604,157.4829,157.6514,52862.0
2019-07-17 11:05:00,159.09,159.29,159.01,159.27,57368.0,157.6811,157.8794,157.6018,157.8595,57368.0
2019-07-17 11:10:00,159.27,159.52,159.25,159.29,98211.0,157.8595,158.1073,157.8397,157.8794,98211.0
2019-07-17 11:15:00,159.32,159.37,159.12,159.14,29404.0,157.9091,157.9587,157.7109,157.7307,29404.0
2019-07-17 11:20:00,159.17,159.38,159.17,159.36,22442.0,157.7604,157.9686,157.7604,157.9487,22442.0
2019-07-17 11:25:00,159.35,159.55,159.35,159.43,24159.0,157.9388,158.1371,157.9388,158.0181,24159.0
2019-07-17 11:30:00,159.41,159.56,159.3,159.32,23449.0,157.9983,158.147,157.8893,157.9091,23449.0
2019-07-17 11:35:00,159.29,159.38,159.25,159.32,14295.0,157.8794,157.9686,157.8397,157.9091,14295.0
2019-07-17 11:40:00,159.34,159.52,159.24,159.52,64724.0,157.9289,158.1073,157.8298,158.1073,64724.0
2019-07-17 11:45:00,159.54,159.54,159.38,159.41,27763.0,158.1272,158.1272,157.9686,157.9983,27763.0
2019-07-17 11:50:00,159.45,159.47,159.37,159.43,17766.0,158.038,158.0578,157.9587,158.0181,17766.0
2019-07-17 11:55:00,159.44,159.46,159.25,159.29,15115.0,158.028,158.0479,157.8397,157.8794,15115.0
2019-07-17 12:00:00,159.29,159.41,159.29,159.35,13460.0,157.8794,157.9983,157.8794,157.9388,13460.0
2019-07-17 12:05:00,159.36,159.37,159.18,159.22,19281.0,157.9487,157.9587,157.7703,157.81,19281.0
2019-07-17 12:10:00,159.23,159.3,159.02,159.24,33903.0,157.8199,157.8893,157.6118,157.8298,33903.0
2019-07-17 12:15:00,159.25,159.34,159.21,159.3,34452.0,157.8397,157.9289,157.8001,157.8893,34452.0
2019-07-17 12:20:00,159.29,159.32,159.2,159.2,15849.0,157.8794,157.9091,157.7902,157.7902,15849.0
2019-07-17 12:25:00,159.2,159.3,159.16,159.23,8428.0,157.7902,157.8893,157.7505,157.8199,8428.0
2019-07-17 12:30:00,159.23,159.3,159.2,159.24,13256.0,157.8199,157.8893,157.7902,157.8298,13256.0
2019-07-17 12:35:00,159.22,159.34,159.19,159.31,31553.0,157.81,157.9289,157.7803,157.8992,31553.0
2019-07-17 12:40:00,159.3,159.33,159.2,159.22,27100.0,157.8893,157.919,157.7902,157.81,27100.0
2019-07-17 12:45:00,159.24,159.26,159.11,159.11,10983.0,157.8298,157.8496,157.701,157.701,10983.0
2019-07-17 12:50:00,159.11,159.24,159.1,159.18,12757.0,157.701,157.8298,157.6911,157.7703,12757.0
2019-07-17 12:55:00,159.19,159.24,159.08,159.16,11067.0,157.7803,157.8298,157.6712,157.7505,11067.0
2019-07-17 13:00:00,159.18,159.22,159.01,159.03,13536.0,157.7703,157.81,157.6018,157.6217,13536.0
2019-07-17 13:05:00,159.01,159.1,158.9,159.1,14363.0,157.6018,157.6911,157.4928,157.6911,14363.0
2019-07-17 13:10:00,159.09,159.16,159.07,159.16,9599.0,157.6811,157.7505,157.6613,157.7505,9599.0
2019-07-17 13:15:00,159.16,159.2,159.1,159.15,13319.0,157.7505,157.7902,157.6911,157.7406,13319.0
2019-07-17 13:20:00,159.15,159.22,159.12,159.14,16984.0,157.7406,157.81,157.7109,157.7307,16984.0
2019-07-17 13:25:00,159.16,159.24,159.15,159.21,11999.0,157.7505,157.8298,157.7406,157.8001,11999.0
2019-07-17 13:30:00,159.2,159.25,159.14,159.17,8706.0,157.7902,157.8397,157.7307,157.7604,8706.0
2019-07-17 13:35:00,159.17,159.21,159.11,159.14,11136.0,157.7604,157.8001,157.701,157.7307,11136.0
2019-07-17 13:40:00,159.13,159.22,159.11,159.18,20382.0,157.7208,157.81,157.701,157.7703,20382.0
2019-07-17 13:45:00,159.18,159.22,159.13,159.16,16610.0,157.7703,157.81,157.7208,157.7505,16610.0
2019-07-17 13:50:00,159.16,159.23,159.15,159.2,10734.0,157.7505,157.8199,157.7406,157.7902,10734.0
2019-07-17 13:55:00,159.2,159.32,159.18,159.32,11930.0,157.7902,157.9091,157.7703,157.9091,11930.0
2019-07-17 14:00:00,159.3,159.3,159.14,159.15,14825.0,157.8893,157.8893,157.7307,157.7406,14825.0
2019-07-17 14:05:00,159.15,159.26,159.09,159.2,15501.0,157.7406,157.8496,157.6811,157.7902,15501.0
2019-07-17 14:10:00,159.2,159.27,159.19,159.2,12364.0,157.7902,157.8595,157.7803,157.7902,12364.0
2019-07-17 14:15:00,159.2,159.25,159.13,159.2,30016.0,157.7902,157.8397,157.7208,157.7902,30016.0
2019-07-17 14:20:00,159.2,159.25,159.06,159.19,39891.0,157.7902,157.8397,157.6514,157.7803,39891.0
2019-07-17 14:25:00,159.19,159.25,159.15,159.17,10424.0,157.7803,157.8397,157.7406,157.7604,10424.0
2019-07-17 14:30:00,159.16,159.2,159.06,159.17,24460.0,157.7505,157.7902,157.6514,157.7604,24460.0
2019-07-17 14:35:00,159.17,159.2,159.06,159.15,27778.0,157.7604,157.7902,157.6514,157.7406,27778.0
2019-07-17 14:40:00,159.15,159.26,159.15,159.23,19296.0,157.7406,157.8496,157.7406,157.8199,19296.0
2019-07-17 14:45:00,159.23,159.29,159.2,159.27,15177.0,157.8199,157.8794,157.7902,157.8595,15177.0
2019-07-17 14:50:00,159.26,159.28,159.08,159.08,16956.0,157.8496,157.8695,157.6712,157.6712,16956.0
2019-07-17 14:55:00,159.08,159.13,158.96,159.06,25728.0,157.6712,157.7208,157.5523,157.6514,25728.0
2019-07-17 15:00:00,159.03,159.05,158.72,158.76,28876.0,157.6217,157.6415,157.3144,157.3541,28876.0
2019-07-17 15:05:00,158.74,158.83,158.61,158.76,32167.0,157.3342,157.4234,157.2054,157.3541,32167.0
2019-07-17 15:10:00,158.76,158.83,158.76,158.8,17224.0,157.3541,157.4234,157.3541,157.3937,17224.0
2019-07-17 15:15:00,158.8,158.8,158.6,158.65,28374.0,157.3937,157.3937,157.1955,157.245,28374.0
2019-07-17 15:20:00,158.65,158.65,158.54,158.55,27146.0,157.245,157.245,157.136,157.1459,27146.0
2019-07-17 15:25:00,158.56,158.63,158.49,158.53,22425.0,157.1558,157.2252,157.0865,157.1261,22425.0
2019-07-17 15:30:00,158.53,158.69,158.52,158.65,29012.0,157.1261,157.2847,157.1162,157.245,29012.0
2019-07-17 15:35:00,158.62,158.64,158.48,158.52,29510.0,157.2153,157.2351,157.0765,157.1162,29510.0
2019-07-17 15:40:00,158.52,158.56,158.39,158.41,34040.0,157.1162,157.1558,156.9873,157.0072,34040.0
2019-07-17 15:45:00,158.42,158.47,158.27,158.34,44698.0,157.0171,157.0666,156.8684,156.9378,44698.0
2019-07-17 15:50:00,158.35,158.41,158.26,158.39,80056.0,156.9477,157.0072,156.8585,156.9873,80056.0
2019-07-17 15:55:00,158.39,158.39,158.09,158.24,180839.0,156.9873,156.9873,156.69,156.8387,180839.0
2019-07-18 09:30:00,157.0,157.1,156.2,156.91,103266.0,155.6096,155.7088,154.8167,155.5204,103266.0
2019-07-18 09:35:00,156.9,158.0,156.89,157.61,104974.0,155.5105,156.6008,155.5006,156.2142,104974.0
2019-07-18 09:40:00,157.61,158.3,157.5,157.97,42449.0,156.2142,156.8981,156.1052,156.5711,42449.0
2019-07-18 09:45:00,158.01,158.46,157.92,158.34,36122.0,156.6107,157.0567,156.5215,156.9378,36122.0
2019-07-18 09:50:00,158.34,158.51,158.15,158.38,35715.0,156.9378,157.1063,156.7495,156.9774,35715.0
2019-07-18 09:55:00,158.35,158.35,157.98,158.05,73634.0,156.9477,156.9477,156.581,156.6504,73634.0
2019-07-18 10:00:00,158.03,158.13,157.95,158.13,44185.0,156.6305,156.7296,156.5512,156.7296,44185.0
2019-07-18 10:05:00,158.1,158.23,157.94,158.02,40461.0,156.6999,156.8288,156.5413,156.6206,40461.0
2019-07-18 10:10:00,158.01,158.06,157.9,157.93,31358.0,156.6107,156.6603,156.5017,156.5314,31358.0
2019-07-18 10:15:00,157.93,158.07,157.88,157.99,22260.0,156.5314,156.6702,156.4819,156.5909,22260.0
2019-07-18 10:20:00,157.99,158.08,157.9,158.0,18261.0,156.5909,156.6801,156.5017,156.6008,18261.0
2019-07-18 10:25:00,157.98,157.98,157.72,157.73,9822.0,156.581,156.581,156.3233,156.3332,9822.0
2019-07-18 10:30:00,157.71,157.96,157.7,157.79,9558.0,156.3134,156.5611,156.3034,156.3927,9558.0
2019-07-18 10:35:00,157.77,157.9,157.67,157.76,31365.0,156.3728,156.5017,156.2737,156.3629,31365.0
2019-07-18 10:40:00,157.76,158.05,157.75,158.0,15526.0,156.3629,156.6504,156.353,156.6008,15526.0
2019-07-18 10:45:00,158.01,158.15,157.96,157.96,18911.0,156.6107,156.7495,156.5611,156.5611,18911.0
2019-07-18 10:50:00,157.99,158.07,157.81,157.93,17902.0,156.5909,156.6702,156.4125,156.5314,17902.0
2019-07-18 10:55:00,157.88,158.11,157.84,158.0,22773.0,156.4819,156.7098,156.4422,156.6008,22773.0
2019-07-18 11:00:00,157.99,158.11,157.88,157.97,31970.0,156.5909,156.7098,156.4819,156.5711,31970.0
2019-07-18 11:05:00,158.01,158.14,157.94,157.99,31264.0,156.6107,156.7396,156.5413,156.5909,31264.0
2019-07-18 11:10:00,158.03,158.05,157.9,157.97,14891.0,156.6305,156.6504,156.5017,156.5711,14891.0
2019-07-18 11:15:00,157.96,158.06,157.93,157.95,27116.0,156.5611,156.6603,156.5314,156.5512,27116.0
2019-07-18 11:20:00,157.92,157.92,157.67,157.69,13124.0,156.5215,156.5215,156.2737,156.2935,13124.0
2019-07-18 11:25:00,157.67,157.74,157.59,157.74,17478.0,156.2737,156.3431,156.1944,156.3431,17478.0
2019-07-18 11:30:00,157.72,157.79,157.63,157.7,22029.0,156.3233,156.3927,156.2341,156.3034,22029.0
2019-07-18 11:35:00,157.72,157.72,157.45,157.56,23624.0,156.3233,156.3233,156.0557,156.1647,23624.0
2019-07-18 11:40:00,157.56,157.57,157.14,157.16,24546.0,156.1647,156.1746,155.7484,155.7682,24546.0
2019-07-18 11:45:00,157.16,157.18,156.9,156.98,81539.0,155.7682,155.7881,155.5105,155.5898,81539.0
2019-07-18 11:50:00,156.97,157.05,156.85,156.93,37169.0,155.5799,155.6592,155.461,155.5403,37169.0
2019-07-18 11:55:00,156.95,157.0,156.9,156.95,63860.0,155.5601,155.6096,155.5105,155.5601,63860.0
2019-07-18 12:00:00,156.95,157.07,156.95,157.04,31095.0,155.5601,155.679,155.5601,155.6493,31095.0
2019-07-18 12:05:00,157.02,157.16,157.0,157.12,27824.0,155.6295,155.7682,155.6096,155.7286,27824.0
2019-07-18 12:10:00,157.12,157.22,157.06,157.14,20140.0,155.7286,155.8277,155.6691,155.7484,20140.0
2019-07-18 12:15:00,157.15,157.22,157.09,157.17,21773.0,155.7583,155.8277,155.6989,155.7781,21773.0
2019-07-18 12:20:00,157.19,157.34,157.12,157.34,19236.0,155.798,155.9466,155.7286,155.9466,19236.0
2019-07-18 12:25:00,157.34,157.45,157.26,157.39,20477.0,155.9466,156.0557,155.8673,155.9962,20477.0
2019-07-18 12:30:00,157.41,157.54,157.31,157.33,14294.0,156.016,156.1449,155.9169,155.9367,14294.0
2019-07-18 12:35:00,157.35,157.5,157.31,157.47,12339.0,155.9565,156.1052,155.9169,156.0755,12339.0
2019-07-18 12:40:00,157.48,157.52,157.35,157.41,34818.0,156.0854,156.125,155.9565,156.016,34818.0
2019-07-18 12:45:00,157.44,157.69,157.44,157.6,18594.0,156.0458,156.2935,156.0458,156.2043,18594.0
2019-07-18 12:50:00,157.6,157.7,157.55,157.64,9575.0,156.2043,156.3034,156.1548,156.244,9575.0
2019-07-18 12:55:00,157.62,157.64,157.49,157.52,10455.0,156.2242,156.244,156.0953,156.125,10455.0
2019-07-18 13:00:00,157.52,157.57,157.4,157.46,21348.0,156.125,156.1746,156.0061,156.0656,21348.0
2019-07-18 13:05:00,157.46,157.54,157.38,157.43,14363.0,156.0656,156.1449,155.9863,156.0358,14363.0
2019-07-18 13:10:00,157.43,157.43,157.31,157.36,14100.0,156.0358,156.0358,155.9169,155.9665,14100.0
2019-07-18 13:15:00,157.36,157.55,157.31,157.45,17757.0,155.9665,156.1548,155.9169,156.0557,17757.0
2019-07-18 13:20:00,157.44,157.47,157.35,157.38,9936.0,156.0458,156.0755,155.9565,155.9863,9936.0
2019-07-18 13:25:00,157.38,157.43,157.33,157.36,7318.0,155.9863,156.0358,155.9367,155.9665,7318.0
2019-07-18 13:30:00,157.36,157.49,157.35,157.45,18067.0,155.9665,156.0953,155.9565,156.0557,18067.0
2019-07-18 13:35:00,157.43,157.48,157.39,157.41,8330.0,156.0358,156.0854,155.9962,156.016,8330.0
2019-07-18 13:40:00,157.42,157.51,157.38,157.46,14068.0,156.0259,156.1151,155.9863,156.0656,14068.0
2019-07-18 13:45:00,157.47,157.56,157.32,157.33,13429.0,156.0755,156.1647,155.9268,155.9367,13429.0
2019-07-18 13:50:00,157.31,157.4,157.25,157.34,13931.0,155.9169,156.0061,155.8574,155.9466,13931.0
2019-07-18 13:55:00,157.34,157.45,157.34,157.44,9957.0,155.9466,156.0557,155.9466,156.0458,9957.0
2019-07-18 14:00:00,157.44,157.58,157.41,157.55,18439.0,156.0458,156.1845,156.016,156.1548,18439.0
2019-07-18 14:05:00,157.54,157.69,157.53,157.66,14719.0,156.1449,156.2935,156.135,156.2638,14719.0
2019-07-18 14:10:00,157.67,157.75,157.64,157.68,11462.0,156.2737,156.353,156.244,156.2836,11462.0
2019-07-18 14:15:00,157.71,157.84,157.7,157.82,18265.0,156.3134,156.4422,156.3034,156.4224,18265.0
2019-07-18 14:20:00,157.82,157.95,157.82,157.92,33734.0,156.4224,156.5512,156.4224,156.5215,33734.0
2019-07-18 14:25:00,157.93,158.02,157.82,157.97,41940.0,156.5314,156.6206,156.4224,156.5711,41940.0
2019-07-18 14:30:00,157.98,158.01,157.89,157.91,34524.0,156.581,156.6107,156.4918,156.5116,34524.0
2019-07-18 14:35:00,157.91,158.14,157.91,158.11,45667.0,156.5116,156.7396,156.5116,156.7098,45667.0
2019-07-18 14:40:00,158.11,158.18,158.05,158.13,27980.0,156.7098,156.7792,156.6504,156.7296,27980.0
2019-07-18 14:45:00,158.13,158.27,158.1,158.25,45396.0,156.7296,156.8684,156.6999,156.8486,45396.0
2019-07-18 14:50:00,158.25,158.25,158.11,158.13,27437.0,156.8486,156.8486,156.7098,156.7296,27437.0
2019-07-18 14:55:00,158.14,158.41,158.12,158.39,24747.0,156.7396,157.0072,156.7197,156.9873,24747.0
2019-07-18 15:00:00,158.39,158.58,158.36,158.54,88488.0,156.9873,157.1757,156.9576,157.136,88488.0
2019-07-18 15:05:00,158.54,158.54,158.35,158.35,29898.0,157.136,157.136,156.9477,156.9477,29898.0
2019-07-18 15:10:00,158.36,158.5,158.31,158.46,39918.0,156.9576,157.0964,156.908,157.0567,39918.0
2019-07-18 15:15:00,158.46,158.48,158.12,158.17,19563.0,157.0567,157.0765,156.7197,156.7693,19563.0
2019-07-18 15:20:00,158.17,158.19,157.98,157.99,21763.0,156.7693,156.7891,156.581,156.5909,21763.0
2019-07-18 15:25:00,157.99,158.09,157.91,158.02,28884.0,156.5909,156.69,156.5116,156.6206,28884.0
2019-07-18 15:30:00,158.01,158.02,157.89,157.94,33813.0,156.6107,156.6206,156.4918,156.5413,33813.0
2019-07-18 15:35:00,157.95,158.03,157.87,157.89,41747.0,156.5512,156.6305,156.4719,156.4918,41747.0
2019-07-18 15:40:00,157.92,157.92,157.81,157.85,35572.0,156.5215,156.5215,156.4125,156.4521,35572.0
2019-07-18 15:45:00,157.84,157.94,157.77,157.81,35478.0,156.4422,156.5413,156.3728,156.4125,35478.0
2019-07-18 15:50:00,157.81,157.84,157.65,157.74,78581.0,156.4125,156.4422,156.2539,156.3431,78581.0
2019-07-18 15:55:00,157.76,157.99,157.75,157.96,131578.0,156.3629,156.5909,156.353,156.5611,131578.0
2019-07-19 09:30:00,159.73,159.97,159.36,159.56,268585.0,158.3155,158.5533,157.9487,158.147,268585.0
2019-07-19 09:35:00,159.56,159.64,158.75,159.34,82591.0,158.147,158.2263,157.3442,157.9289,82591.0
2019-07-19 09:40:00,159.3,159.59,159.19,159.41,115991.0,157.8893,158.1767,157.7803,157.9983,115991.0
2019-07-19 09:45:00,159.42,159.9,159.34,159.76,65463.0,158.0082,158.484,157.9289,158.3452,65463.0
2019-07-19 09:50:00,159.73,160.06,159.73,160.02,89319.0,158.3155,158.6426,158.3155,158.6029,89319.0
2019-07-19 09:55:00,160.02,160.26,159.76,160.21,65365.0,158.6029,158.8408,158.3452,158.7912,65365.0
2019-07-19 10:00:00,160.26,160.74,160.2,160.72,103380.0,158.8408,159.3165,158.7813,159.2967,103380.0
2019-07-19 10:05:00,160.72,160.74,160.03,160.05,51239.0,159.2967,159.3165,158.6128,158.6326,51239.0
2019-07-19 10:10:00,160.01,160.4,159.96,160.31,53286.0,158.593,158.9795,158.5434,158.8903,53286.0
2019-07-19 10:15:00,160.28,160.63,160.23,160.59,104408.0,158.8606,159.2075,158.811,159.1679,104408.0
2019-07-19 10:20:00,160.59,160.64,160.29,160.3,36616.0,159.1679,159.2174,158.8705,158.8804,36616.0
2019-07-19 10:25:00,160.29,160.39,160.13,160.26,37871.0,158.8705,158.9696,158.7119,158.8408,37871.0
2019-07-19 10:30:00,160.27,160.27,159.85,159.85,23158.0,158.8507,158.8507,158.4344,158.4344,23158.0
2019-07-19 10:35:00,159.83,159.84,159.62,159.72,22859.0,158.4146,158.4245,158.2064,158.3056,22859.0
2019-07-19 10:40:00,159.72,159.75,159.34,159.42,54261.0,158.3056,158.3353,157.9289,158.0082,54261.0
2019-07-19 10:45:00,159.39,159.46,159.29,159.41,67492.0,157.9785,158.0479,157.8794,157.9983,67492.0
2019-07-19 10:50:00,159.41,159.55,159.36,159.52,42882.0,157.9983,158.1371,157.9487,158.1073,42882.0
2019-07-19 10:55:00,159.52,159.63,159.39,159.4,38399.0,158.1073,158.2164,157.9785,157.9884,38399.0
2019-07-19 11:00:00,159.41,159.59,159.33,159.43,43955.0,157.9983,158.1767,157.919,158.0181,43955.0
2019-07-19 11:05:00,159.43,159.59,159.25,159.55,30808.0,158.0181,158.1767,157.8397,158.1371,30808.0
2019-07-19 11:10:00,159.56,159.83,159.49,159.75,17063.0,158.147,158.4146,158.0776,158.3353,17063.0
2019-07-19 11:15:00,159.72,159.8,159.64,159.75,12929.0,158.3056,158.3849,158.2263,158.3353,12929.0
2019-07-19 11:20:00,159.75,159.77,159.5,159.67,20281.0,158.3353,158.3551,158.0875,158.256,20281.0
2019-07-19 11:25:00,159.69,159.71,159.45,159.46,27624.0,158.2758,158.2956,158.038,158.0479,27624.0
2019-07-19 11:30:00,159.43,159.44,159.16,159.39,26349.0,158.0181,158.028,157.7505,157.9785,26349.0
2019-07-19 11:35:00,159.4,159.4,158.91,158.97,50221.0,157.9884,157.9884,157.5027,157.5622,50221.0
2019-07-19 11:40:00,158.93,158.93,158.69,158.69,35171.0,157.5226,157.5226,157.2847,157.2847,35171.0
2019-07-19 11:45:00,158.72,158.72,158.49,158.67,102970.0,157.3144,157.3144,157.0865,157.2649,102970.0
2019-07-19 11:50:00,158.71,158.8,158.62,158.72,34851.0,157.3045,157.3937,157.2153,157.3144,34851.0
2019-07-19 11:55:00,158.72,158.74,158.43,158.5,38314.0,157.3144,157.3342,157.027,157.0964,38314.0
2019-07-19 12:00:00,158.48,158.61,158.46,158.58,36064.0,157.0765,157.2054,157.0567,157.1757,36064.0
2019-07-19 12:05:00,158.57,158.69,158.42,158.58,57791.0,157.1657,157.2847,157.0171,157.1757,57791.0
2019-07-19 12:10:00,158.54,158.73,158.51,158.73,29157.0,157.136,157.3243,157.1063,157.3243,29157.0
2019-07-19 12:15:00,158.71,158.73,158.3,158.4,38038.0,157.3045,157.3243,156.8981,156.9973,38038.0
2019-07-19 12:20:00,158.39,158.6,158.31,158.52,16784.0,156.9873,157.1955,156.908,157.1162,16784.0
2019-07-19 12:25:00,158.52,158.86,158.52,158.84,38937.0,157.1162,157.4532,157.1162,157.4334,38937.0
2019-07-19 12:30:00,158.84,159.05,158.78,158.96,32970.0,157.4334,157.6415,157.3739,157.5523,32970.0
2019-07-19 12:35:00,158.95,159.0,158.83,158.86,18976.0,157.5424,157.5919,157.4234,157.4532,18976.0
2019-07-19 12:40:00,158.87,158.89,158.75,158.78,11675.0,157.4631,157.4829,157.3442,157.3739,11675.0
2019-07-19 12:45:00,158.8,158.89,158.72,158.89,15988.0,157.3937,157.4829,157.3144,157.4829,15988.0
2019-07-19 12:50:00,158.88,158.95,158.78,158.79,16277.0,157.473,157.5424,157.3739,157.3838,16277.0
2019-07-19 12:55:00,158.8,158.85,158.66,158.73,25065.0,157.3937,157.4433,157.2549,157.3243,25065.0
2019-07-19 13:00:00,158.73,158.75,158.41,158.41,16449.0,157.3243,157.3442,157.0072,157.0072,16449.0
2019-07-19 13:05:00,158.44,158.52,158.25,158.35,27838.0,157.0369,157.1162,156.8486,156.9477,27838.0
2019-07-19 13:10:00,158.37,158.5,158.34,158.49,48224.0,156.9675,157.0964,156.9378,157.0865,48224.0
2019-07-19 13:15:00,158.49,158.53,158.33,158.34,35466.0,157.0865,157.1261,156.9279,156.9378,35466.0
2019-07-19 13:20:00,158.33,158.36,158.17,158.18,26267.0,156.9279,156.9576,156.7693,156.7792,26267.0
2019-07-19 13:25:00,158.19,158.34,158.19,158.31,19322.0,156.7891,156.9378,156.7891,156.908,19322.0
2019-07-19 13:30:00,158.32,158.33,158.16,158.18,24874.0,156.918,156.9279,156.7594,156.7792,24874.0
2019-07-19 13:35:00,158.16,158.18,157.9,157.95,25203.0,156.7594,156.7792,156.5017,156.5512,25203.0
2019-07-19 13:40:00,157.92,158.0,157.86,157.91,26400.0,156.5215,156.6008,156.462,156.5116,26400.0
2019-07-19 13:45:00,157.94,158.14,157.93,158.1,34279.0,156.5413,156.7396,156.5314,156.6999,34279.0
2019-07-19 13:50:00,158.1,158.22,158.03,158.1,43973.0,156.6999,156.8188,156.6305,156.6999,43973.0
2019-07-19 13:55:00,158.1,158.22,157.93,158.22,34524.0,156.6999,156.8188,156.5314,156.8188,34524.0
2019-07-19 14:00:00,158.21,158.37,158.12,158.2,29355.0,156.8089,156.9675,156.7197,156.799,29355.0
2019-07-19 14:05:00,158.22,158.26,157.93,157.94,45645.0,156.8188,156.8585,156.5314,156.5413,45645.0
2019-07-19 14:10:00,157.94,158.05,157.56,157.58,85162.0,156.5413,156.6504,156.1647,156.1845,85162.0
2019-07-19 14:15:00,157.59,157.63,157.37,157.4,24354.0,156.1944,156.2341,155.9764,156.0061,24354.0
2019-07-19 14:20:00,157.38,157.58,157.27,157.32,15401.0,155.9863,156.1845,155.8773,155.9268,15401.0
2019-07-19 14:25:00,157.3,157.36,157.15,157.16,36496.0,155.907,155.9665,155.7583,155.7682,36496.0
2019-07-19 14:30:00,157.17,157.41,157.11,157.15,87951.0,155.7781,156.016,155.7187,155.7583,87951.0
2019-07-19 14:35:00,157.15,157.17,156.78,156.97,96960.0,155.7583,155.7781,155.3916,155.5799,96960.0
2019-07-19 14:40:00,156.97,157.22,156.97,157.06,26940.0,155.5799,155.8277,155.5799,155.6691,26940.0
2019-07-19 14:45:00,157.07,157.18,156.98,157.17,11215.0,155.679,155.7881,155.5898,155.7781,11215.0
2019-07-19 14:50:00,157.2,157.4,157.15,157.27,14594.0,155.8079,156.0061,155.7583,155.8773,14594.0
2019-07-19 14:55:00,157.27,157.28,157.09,157.13,52157.0,155.8773,155.8872,155.6989,155.7385,52157.0
2019-07-19 15:00:00,157.12,157.27,156.9,156.92,35475.0,155.7286,155.8773,155.5105,155.5304,35475.0
2019-07-19 15:05:00,156.87,157.07,156.87,156.93,41207.0,155.4808,155.679,155.4808,155.5403,41207.0
2019-07-19 15:10:00,156.92,156.98,156.69,156.83,45188.0,155.5304,155.5898,155.3024,155.4412,45188.0
2019-07-19 15:15:00,156.83,156.91,156.62,156.66,37173.0,155.4412,155.5204,155.233,155.2727,37173.0
2019-07-19 15:20:00,156.64,156.7,156.29,156.7,63328.0,155.2528,155.3123,154.9059,155.3123,63328.0
2019-07-19 15:25:00,156.7,156.83,156.66,156.82,36764.0,155.3123,155.4412,155.2727,155.4312,36764.0
2019-07-19 15:30:00,156.82,157.03,156.72,156.89,47356.0,155.4312,155.6394,155.3321,155.5006,47356.0
2019-07-19 15:35:00,156.9,157.02,156.86,157.02,37553.0,155.5105,155.6295,155.4709,155.6295,37553.0
2019-07-19 15:40:00,157.01,157.2,156.97,157.2,50614.0,155.6196,155.8079,155.5799,155.8079,50614.0
2019-07-19 15:45:00,157.22,157.22,156.77,156.84,52152.0,155.8277,155.8277,155.3817,155.4511,52152.0
2019-07-19 15:50:00,156.83,156.99,156.75,156.99,75760.0,155.4412,155.5997,155.3619,155.5997,75760.0
2019-07-19 15:55:00,156.98,156.98,156.65,156.78,197740.0,155.5898,155.5898,155.2627,155.3916,197740.0
2019-07-22 09:30:00,157.65,158.01,157.39,157.92,93830.0,156.2539,156.6107,155.9962,156.5215,93830.0
2019-07-22 09:35:00,157.94,158.28,157.74,157.76,43731.0,156.5413,156.8783,156.3431,156.3629,43731.0
2019-07-22 09:40:00,157.82,158.35,157.79,158.2,53215.0,156.4224,156.9477,156.3927,156.799,53215.0
2019-07-22 09:45:00,158.2,158.34,157.85,158.3,38080.0,156.799,156.9378,156.4521,156.8981,38080.0
2019-07-22 09:50:00,158.32,158.64,158.29,158.48,56973.0,156.918,157.2351,156.8882,157.0765,56973.0
2019-07-22 09:55:00,158.5,158.85,158.45,158.85,27441.0,157.0964,157.4433,157.0468,157.4433,27441.0
2019-07-22 10:00:00,158.83,159.05,158.62,158.62,42942.0,157.4234,157.6415,157.2153,157.2153,42942.0
2019-07-22 10:05:00,158.68,158.83,158.31,158.41,39878.0,157.2748,157.4234,156.908,157.0072,39878.0
2019-07-22 10:10:00,158.46,158.47,157.95,157.96,38822.0,157.0567,157.0666,156.5512,156.5611,38822.0
2019-07-22 10:15:00,157.97,158.06,157.6,157.64,38934.0,156.5711,156.6603,156.2043,156.244,38934.0
2019-07-22 10:20:00,157.56,157.6,157.14,157.24,75999.0,156.1647,156.2043,155.7484,155.8475,75999.0
2019-07-22 10:25:00,157.25,157.68,157.24,157.59,22554.0,155.8574,156.2836,155.8475,156.1944,22554.0
2019-07-22 10:30:00,157.6,158.02,157.6,157.84,33824.0,156.2043,156.6206,156.2043,156.4422,33824.0
2019-07-22 10:35:00,157.91,158.17,157.88,158.12,27276.0,156.5116,156.7693,156.4819,156.7197,27276.0
2019-07-22 10:40:00,158.15,158.17,157.63,157.67,26749.0,156.7495,156.7693,156.2341,156.2737,26749.0
2019-07-22 10:45:00,157.68,157.97,157.52,157.93,41665.0,156.2836,156.5711,156.125,156.5314,41665.0
2019-07-22 10:50:00,157.91,157.96,157.78,157.87,32131.0,156.5116,156.5611,156.3827,156.4719,32131.0
2019-07-22 10:55:00,157.88,157.95,157.57,157.58,59154.0,156.4819,156.5512,156.1746,156.1845,59154.0
2019-07-22 11:00:00,157.58,157.92,157.57,157.88,17791.0,156.1845,156.5215,156.1746,156.4819,17791.0
2019-07-22 11:05:00,157.92,158.01,157.85,157.95,12278.0,156.5215,156.6107,156.4521,156.5512,12278.0
2019-07-22 11:10:00,157.91,157.91,157.76,157.8,7112.0,156.5116,156.5116,156.3629,156.4026,7112.0
2019-07-22 11:15:00,157.81,157.82,157.53,157.63,10527.0,156.4125,156.4224,156.135,156.2341,10527.0
2019-07-22 11:20:00,157.66,157.69,157.44,157.59,21124.0,156.2638,156.2935,156.0458,156.1944,21124.0
2019-07-22 11:25:00,157.6,157.77,157.59,157.73,53945.0,156.2043,156.3728,156.1944,156.3332,53945.0
2019-07-22 11:30:00,157.76,157.91,157.66,157.79,8818.0,156.3629,156.5116,156.2638,156.3927,8818.0
2019-07-22 11:35:00,157.77,157.79,157.63,157.68,13930.0,156.3728,156.3927,156.2341,156.2836,13930.0
2019-07-22 11:40:00,157.71,157.74,157.53,157.57,12630.0,156.3134,156.3431,156.135,156.1746,12630.0
2019-07-22 11:45:00,157.56,157.67,157.51,157.53,12501.0,156.1647,156.2737,156.1151,156.135,12501.0
2019-07-22 11:50:00,157.51,157.8,157.51,157.72,17433.0,156.1151,156.4026,156.1151,156.3233,17433.0
2019-07-22 11:55:00,157.72,157.79,157.63,157.78,17884.0,156.3233,156.3927,156.2341,156.3827,17884.0
2019-07-22 12:00:00,157.78,157.85,157.56,157.69,17762.0,156.3827,156.4521,156.1647,156.2935,17762.0
2019-07-22 12:05:00,157.71,157.82,157.69,157.78,19941.0,156.3134,156.4224,156.2935,156.3827,19941.0
2019-07-22 12:10:00,157.79,158.01,157.75,157.97,18957.0,156.3927,156.6107,156.353,156.5711,18957.0
2019-07-22 12:15:00,157.98,158.09,157.94,158.02,9888.0,156.581,156.69,156.5413,156.6206,9888.0
2019-07-22 12:20:00,158.03,158.09,157.98,158.05,21647.0,156.6305,156.69,156.581,156.6504,21647.0
2019-07-22 12:25:00,158.03,158.09,157.96,157.97,8644.0,156.6305,156.69,156.5611,156.5711,8644.0
2019-07-22 12:30:00,157.97,158.02,157.94,157.98,10279.0,156.5711,156.6206,156.5413,156.581,10279.0
2019-07-22 12:35:00,157.98,158.04,157.95,158.0,16488.0,156.581,156.6404,156.5512,156.6008,16488.0
2019-07-22 12:40:00,157.99,158.07,157.95,158.04,10349.0,156.5909,156.6702,156.5512,156.6404,10349.0
2019-07-22 12:45:00,158.04,158.13,158.03,158.03,15016.0,156.6404,156.7296,156.6305,156.6305,15016.0
2019-07-22 12:50:00,158.04,158.07,157.99,158.04,10701.0,156.6404,156.6702,156.5909,156.6404,10701.0
2019-07-22 12:55:00,158.02,158.14,157.97,158.11,20414.0,156.6206,156.7396,156.5711,156.7098,20414.0
2019-07-22 13:00:00,158.13,158.17,157.97,158.03,9691.0,156.7296,156.7693,156.5711,156.6305,9691.0
2019-07-22 13:05:00,158.02,158.05,157.97,157.99,6200.0,156.6206,156.6504,156.5711,156.5909,6200.0
2019-07-22 13:10:00,158.0,158.04,157.99,158.03,14364.0,156.6008,156.6404,156.5909,156.6305,14364.0
2019-07-22 13:15:00,158.03,158.07,158.01,158.05,9806.0,156.6305,156.6702,156.6107,156.6504,9806.0
2019-07-22 13:20:00,158.05,158.08,158.01,158.02,16192.0,156.6504,156.6801,156.6107,156.6206,16192.0
2019-07-22 13:25:00,158.01,158.07,157.98,158.03,11435.0,156.6107,156.6702,156.581,156.6305,11435.0
2019-07-22 13:30:00,158.06,158.24,158.01,158.21,23169.0,156.6603,156.8387,156.6107,156.8089,23169.0
2019-07-22 13:35:00,158.22,158.32,158.21,158.3,12737.0,156.8188,156.918,156.8089,156.8981,12737.0
2019-07-22 13:40:00,158.35,158.35,158.28,158.29,8104.0,156.9477,156.9477,156.8783,156.8882,8104.0
2019-07-22 13:45:00,158.28,158.29,158.21,158.27,11283.0,156.8783,156.8882,156.8089,156.8684,11283.0
2019-07-22 13:50:00,158.22,158.35,158.22,158.31,4752.0,156.8188,156.9477,156.8188,156.908,4752.0
2019-07-22 13:55:00,158.3,158.42,158.3,158.36,5697.0,156.8981,157.0171,156.8981,156.9576,5697.0
2019-07-22 14:00:00,158.36,158.37,158.25,158.29,8516.0,156.9576,156.9675,156.8486,156.8882,8516.0
2019-07-22 14:05:00,158.31,158.35,158.23,158.24,19964.0,156.908,156.9477,156.8288,156.8387,19964.0
2019-07-22 14:10:00,158.24,158.27,158.2,158.24,32535.0,156.8387,156.8684,156.799,156.8387,32535.0
2019-07-22 14:15:00,158.22,158.27,158.19,158.23,27386.0,156.8188,156.8684,156.7891,156.8288,27386.0
2019-07-22 14:20:00,158.23,158.45,158.23,158.3,24339.0,156.8288,157.0468,156.8288,156.8981,24339.0
2019-07-22 14:25:00,158.28,158.31,158.24,158.24,8241.0,156.8783,156.908,156.8387,156.8387,8241.0
2019-07-22 14:30:00,158.25,158.26,158.14,158.24,18975.0,156.8486,156.8585,156.7396,156.8387,18975.0
2019-07-22 14:35:00,158.23,158.27,158.1,158.12,18328.0,156.8288,156.8684,156.6999,156.7197,18328.0
2019-07-22 14:40:00,158.12,158.22,158.1,158.11,19201.0,156.7197,156.8188,156.6999,156.7098,19201.0
2019-07-22 14:45:00,158.15,158.15,158.04,158.12,20443.0,156.7495,156.7495,156.6404,156.7197,20443.0
2019-07-22 14:50:00,158.14,158.17,157.93,158.03,20625.0,156.7396,156.7693,156.5314,156.6305,20625.0
2019-07-22 14:55:00,158.03,158.17,158.03,158.16,19332.0,156.6305,156.7693,156.6305,156.7594,19332.0
2019-07-22 15:00:00,158.16,158.44,158.09,158.31,35434.0,156.7594,157.0369,156.69,156.908,35434.0
2019-07-22 15:05:00,158.33,158.39,158.26,158.28,25130.0,156.9279,156.9873,156.8585,156.8783,25130.0
2019-07-22 15:10:00,158.3,158.31,158.19,158.21,36468.0,156.8981,156.908,156.7891,156.8089,36468.0
2019-07-22 15:15:00,158.21,158.36,158.21,158.27,21958.0,156.8089,156.9576,156.8089,156.8684,21958.0
2019-07-22 15:20:00,158.28,158.29,158.0,158.06,29773.0,156.8783,156.8882,156.6008,156.6603,29773.0
2019-07-22 15:25:00,158.05,158.15,158.04,158.06,20782.0,156.6504,156.7495,156.6404,156.6603,20782.0
2019-07-22 15:30:00,158.07,158.11,157.65,157.69,29350.0,156.6702,156.7098,156.2539,156.2935,29350.0
2019-07-22 15:35:00,157.66,157.76,157.63,157.64,33885.0,156.2638,156.3629,156.2341,156.244,33885.0
2019-07-22 15:40:00,157.65,157.72,157.6,157.65,33573.0,156.2539,156.3233,156.2043,156.2539,33573.0
2019-07-22 15:45:00,157.65,157.74,157.58,157.73,38119.0,156.2539,156.3431,156.1845,156.3332,38119.0
2019-07-22 15:50:00,157.74,157.81,157.69,157.78,60666.0,156.3431,156.4125,156.2935,156.3827,60666.0
2019-07-22 15:55:00,157.8,157.9,157.64,157.72,154223.0,156.4026,156.5017,156.244,156.3233,154223.0
2019-07-23 09:30:00,157.98,158.45,157.74,158.07,104291.0,156.581,157.0468,156.3431,156.6702,104291.0
2019-07-23 09:35:00,158.02,158.25,157.71,157.79,56037.0,156.6206,156.8486,156.3134,156.3927,56037.0
2019-07-23 09:40:00,157.71,157.79,157.35,157.53,57491.0,156.3134,156.3927,155.9565,156.135,57491.0
2019-07-23 09:45:00,157.56,157.57,156.46,156.56,87661.0,156.1647,156.1746,155.0744,155.1735,87661.0
2019-07-23 09:50:00,156.53,156.58,156.07,156.51,118232.0,155.1438,155.1934,154.6879,155.124,118232.0
2019-07-23 09:55:00,156.51,156.52,155.87,156.2,59616.0,155.124,155.1339,154.4897,154.8167,59616.0
2019-07-23 10:00:00,156.19,156.39,155.66,155.94,88845.0,154.8068,155.0051,154.2815,154.559,88845.0
2019-07-23 10:05:00,155.96,156.03,155.49,155.61,71283.0,154.5789,154.6482,154.113,154.232,71283.0
2019-07-23 10:10:00,155.58,155.63,155.28,155.4,79294.0,154.2022,154.2518,153.9049,154.0238,79294.0
2019-07-23 10:15:00,155.37,155.58,155.31,155.33,54494.0,153.9941,154.2022,153.9346,153.9544,54494.0
2019-07-23 10:20:00,155.34,155.64,155.28,155.6,68209.0,153.9643,154.2617,153.9049,154.222,68209.0
2019-07-23 10:25:00,155.6,155.8,155.51,155.79,30466.0,154.222,154.4203,154.1328,154.4104,30466.0
2019-07-23 10:30:00,155.8,156.16,155.62,156.15,38502.0,154.4203,154.7771,154.2419,154.7672,38502.0
2019-07-23 10:35:00,156.12,156.43,156.12,156.43,35233.0,154.7374,155.0447,154.7374,155.0447,35233.0
2019-07-23 10:40:00,156.44,156.51,156.13,156.29,26833.0,155.0546,155.124,154.7474,154.9059,26833.0
2019-07-23 10:45:00,156.29,156.38,156.18,156.38,33685.0,154.9059,154.9951,154.7969,154.9951,33685.0
2019-07-23 10:50:00,156.37,156.44,156.33,156.43,14513.0,154.9852,155.0546,154.9456,155.0447,14513.0
2019-07-23 10:55:00,156.42,156.72,156.42,156.6,24169.0,155.0348,155.3321,155.0348,155.2132,24169.0
2019-07-23 11:00:00,156.6,156.85,156.58,156.75,48948.0,155.2132,155.461,155.1934,155.3619,48948.0
2019-07-23 11:05:00,156.75,156.83,156.54,156.66,35360.0,155.3619,155.4412,155.1537,155.2727,35360.0
2019-07-23 11:10:00,156.68,156.84,156.66,156.81,21792.0,155.2925,155.4511,155.2727,155.4213,21792.0
2019-07-23 11:15:00,156.83,156.83,156.6,156.65,36863.0,155.4412,155.4412,155.2132,155.2627,36863.0
2019-07-23 11:20:00,156.63,156.74,156.61,156.72,16738.0,155.2429,155.352,155.2231,155.3321,16738.0
2019-07-23 11:25:00,156.73,156.73,156.46,156.57,30203.0,155.342,155.342,155.0744,155.1835,30203.0
2019-07-23 11:30:00,156.59,156.61,156.37,156.41,17625.0,155.2033,155.2231,154.9852,155.0249,17625.0
2019-07-23 11:35:00,156.41,156.46,156.05,156.22,21584.0,155.0249,155.0744,154.6681,154.8366,21584.0
2019-07-23 11:40:00,156.22,156.22,156.08,156.16,23380.0,154.8366,154.8366,154.6978,154.7771,23380.0
2019-07-23 11:45:00,156.17,156.19,156.04,156.19,23012.0,154.787,154.8068,154.6582,154.8068,23012.0
2019-07-23 11:50:00,156.19,156.23,156.1,156.12,30202.0,154.8068,154.8465,154.7176,154.7374,30202.0
2019-07-23 11:55:00,156.1,156.11,155.88,156.0,29266.0,154.7176,154.7275,154.4996,154.6185,29266.0
2019-07-23 12:00:00,155.98,156.0,155.5,155.62,26698.0,154.5987,154.6185,154.1229,154.2419,26698.0
2019-07-23 12:05:00,155.62,155.95,155.56,155.91,24585.0,154.2419,154.5689,154.1824,154.5293,24585.0
2019-07-23 12:10:00,155.91,156.02,155.8,155.94,22449.0,154.5293,154.6383,154.4203,154.559,22449.0
2019-07-23 12:15:00,155.94,156.08,155.94,156.03,14906.0,154.559,154.6978,154.559,154.6482,14906.0
2019-07-23 12:20:00,156.03,156.13,155.99,156.02,19166.0,154.6482,154.7474,154.6086,154.6383,19166.0
2019-07-23 12:25:00,156.01,156.01,155.75,155.75,26099.0,154.6284,154.6284,154.3707,154.3707,26099.0
2019-07-23 12:30:00,155.74,155.93,155.73,155.88,25291.0,154.3608,154.5491,154.3509,154.4996,25291.0
2019-07-23 12:35:00,155.88,156.12,155.87,156.06,15442.0,154.4996,154.7374,154.4897,154.678,15442.0
2019-07-23 12:40:00,156.04,156.14,155.99,156.13,13978.0,154.6582,154.7573,154.6086,154.7474,13978.0
2019-07-23 12:45:00,156.13,156.36,156.11,156.36,16175.0,154.7474,154.9753,154.7275,154.9753,16175.0
2019-07-23 12:50:00,156.37,156.44,156.36,156.41,40471.0,154.9852,155.0546,154.9753,155.0249,40471.0
2019-07-23 12:55:00,156.4,156.41,156.21,156.32,43317.0,155.015,155.0249,154.8266,154.9357,43317.0
2019-07-23 13:00:00,156.33,156.35,156.18,156.25,27353.0,154.9456,154.9654,154.7969,154.8663,27353.0
2019-07-23 13:05:00,156.26,156.47,156.26,156.45,51045.0,154.8762,155.0843,154.8762,155.0645,51045.0
2019-07-23 13:10:00,156.41,156.49,156.37,156.48,16918.0,155.0249,155.1042,154.9852,155.0943,16918.0
2019-07-23 13:15:00,156.45,156.53,156.39,156.5,13247.0,155.0645,155.1438,155.0051,155.1141,13247.0
2019-07-23 13:20:00,156.44,156.44,156.14,156.19,22069.0,155.0546,155.0546,154.7573,154.8068,22069.0
2019-07-23 13:25:00,156.19,156.19,156.04,156.13,12261.0,154.8068,154.8068,154.6582,154.7474,12261.0
2019-07-23 13:30:00,156.13,156.17,156.08,156.14,9385.0,154.7474,154.787,154.6978,154.7573,9385.0
2019-07-23 13:35:00,156.14,156.36,156.11,156.33,22231.0,154.7573,154.9753,154.7275,154.9456,22231.0
2019-07-23 13:40:00,156.34,156.88,156.26,156.74,49914.0,154.9555,155.4907,154.8762,155.352,49914.0
2019-07-23 13:45:00,156.75,156.77,156.49,156.53,22374.0,155.3619,155.3817,155.1042,155.1438,22374.0
2019-07-23 13:50:00,156.5,156.55,156.45,156.54,18364.0,155.1141,155.1636,155.0645,155.1537,18364.0
2019-07-23 13:55:00,156.52,156.75,156.5,156.61,58130.0,155.1339,155.3619,155.1141,155.2231,58130.0
2019-07-23 14:00:00,156.63,156.63,156.46,156.55,20095.0,155.2429,155.2429,155.0744,155.1636,20095.0
2019-07-23 14:05:00,156.55,156.58,156.36,156.37,20168.0,155.1636,155.1934,154.9753,154.9852,20168.0
2019-07-23 14:10:00,156.34,156.44,156.29,156.41,14244.0,154.9555,155.0546,154.9059,155.0249,14244.0
2019-07-23 14:15:00,156.41,156.49,156.38,156.44,13665.0,155.0249,155.1042,154.9951,155.0546,13665.0
2019-07-23 14:20:00,156.44,156.56,156.41,156.47,14147.0,155.0546,155.1735,155.0249,155.0843,14147.0
2019-07-23 14:25:00,156.47,156.57,156.41,156.57,11501.0,155.0843,155.1835,155.0249,155.1835,11501.0
2019-07-23 14:30:00,156.58,156.64,156.47,156.54,11066.0,155.1934,155.2528,155.0843,155.1537,11066.0
2019-07-23 14:35:00,156.57,156.57,156.48,156.55,18274.0,155.1835,155.1835,155.0943,155.1636,18274.0
2019-07-23 14:40:00,156.55,156.64,156.52,156.58,16627.0,155.1636,155.2528,155.1339,155.1934,16627.0
2019-07-23 14:45:00,156.6,156.6,156.51,156.53,19089.0,155.2132,155.2132,155.124,155.1438,19089.0
2019-07-23 14:50:00,156.53,156.64,156.5,156.56,30715.0,155.1438,155.2528,155.1141,155.1735,30715.0
2019-07-23 14:55:00,156.59,156.65,156.59,156.63,20526.0,155.2033,155.2627,155.2033,155.2429,20526.0
2019-07-23 15:00:00,156.64,156.66,156.47,156.5,15499.0,155.2528,155.2727,155.0843,155.1141,15499.0
2019-07-23 15:05:00,156.5,156.55,156.43,156.43,22317.0,155.1141,155.1636,155.0447,155.0447,22317.0
2019-07-23 15:10:00,156.45,156.48,156.4,156.45,22208.0,155.0645,155.0943,155.015,155.0645,22208.0
2019-07-23 15:15:00,156.45,156.46,156.36,156.43,27721.0,155.0645,155.0744,154.9753,155.0447,27721.0
2019-07-23 15:20:00,156.41,156.46,156.41,156.45,48784.0,155.0249,155.0744,155.0249,155.0645,48784.0
2019-07-23 15:25:00,156.45,156.45,156.3,156.32,58776.0,155.0645,155.0645,154.9158,154.9357,58776.0
2019-07-23 15:30:00,156.33,156.4,156.32,156.36,31155.0,154.9456,155.015,154.9357,154.9753,31155.0
2019-07-23 15:35:00,156.36,156.36,156.17,156.19,53705.0,154.9753,154.9753,154.787,154.8068,53705.0
2019-07-23 15:40:00,156.19,156.25,156.14,156.18,94530.0,154.8068,154.8663,154.7573,154.7969,94530.0
2019-07-23 15:45:00,156.18,156.22,156.13,156.21,65600.0,154.7969,154.8366,154.7474,154.8266,65600.0
2019-07-23 15:50:00,156.2,156.21,156.12,156.15,97581.0,154.8167,154.8266,154.7374,154.7672,97581.0
2019-07-23 15:55:00,156.15,156.29,155.97,156.29,215664.0,154.7672,154.9059,154.5888,154.9059,215664.0
2019-07-24 09:30:00,155.98,156.73,155.7,156.59,144159.0,154.5987,155.342,154.3212,155.2033,144159.0
2019-07-24 09:35:00,156.61,156.72,156.28,156.46,51871.0,155.2231,155.3321,154.896,155.0744,51871.0
2019-07-24 09:40:00,156.5,156.89,156.45,156.82,36090.0,155.1141,155.5006,155.0645,155.4312,36090.0
2019-07-24 09:45:00,156.92,157.8,156.89,157.61,76091.0,155.5304,156.4026,155.5006,156.2142,76091.0
2019-07-24 09:50:00,157.65,157.92,157.49,157.73,60704.0,156.2539,156.5215,156.0953,156.3332,60704.0
2019-07-24 09:55:00,157.74,157.92,157.68,157.84,57521.0,156.3431,156.5215,156.2836,156.4422,57521.0
2019-07-24 10:00:00,157.86,157.93,157.69,157.78,41583.0,156.462,156.5314,156.2935,156.3827,41583.0
2019-07-24 10:05:00,157.75,157.84,157.65,157.65,28542.0,156.353,156.4422,156.2539,156.2539,28542.0
2019-07-24 10:10:00,157.62,157.64,157.46,157.62,20655.0,156.2242,156.244,156.0656,156.2242,20655.0
2019-07-24 10:15:00,157.62,157.7,157.12,157.18,41435.0,156.2242,156.3034,155.7286,155.7881,41435.0
2019-07-24 10:20:00,157.15,157.34,157.06,157.19,21699.0,155.7583,155.9466,155.6691,155.798,21699.0
2019-07-24 10:25:00,157.17,157.37,157.1,157.27,37156.0,155.7781,155.9764,155.7088,155.8773,37156.0
2019-07-24 10:30:00,157.27,157.37,157.11,157.18,26197.0,155.8773,155.9764,155.7187,155.7881,26197.0
2019-07-24 10:35:00,157.19,157.56,157.12,157.42,54786.0,155.798,156.1647,155.7286,156.0259,54786.0
2019-07-24 10:40:00,157.45,157.5,157.35,157.47,19225.0,156.0557,156.1052,155.9565,156.0755,19225.0
2019-07-24 10:45:00,157.47,157.66,157.43,157.63,18622.0,156.0755,156.2638,156.0358,156.2341,18622.0
2019-07-24 10:50:00,157.67,157.71,157.52,157.63,12909.0,156.2737,156.3134,156.125,156.2341,12909.0
2019-07-24 10:55:00,157.61,157.72,157.53,157.66,20618.0,156.2142,156.3233,156.135,156.2638,20618.0
2019-07-24 11:00:00,157.67,157.74,157.55,157.68,22270.0,156.2737,156.3431,156.1548,156.2836,22270.0
2019-07-24 11:05:00,157.65,157.75,157.6,157.62,23012.0,156.2539,156.353,156.2043,156.2242,23012.0
2019-07-24 11:10:00,157.63,157.75,157.53,157.58,27098.0,156.2341,156.353,156.135,156.1845,27098.0
2019-07-24 11:15:00,157.61,157.65,157.52,157.58,24329.0,156.2142,156.2539,156.125,156.1845,24329.0
2019-07-24 11:20:00,157.58,157.64,157.49,157.49,29769.0,156.1845,156.244,156.0953,156.0953,29769.0
2019-07-24 11:25:00,157.44,157.46,157.27,157.39,15910.0,156.0458,156.0656,155.8773,155.9962,15910.0
2019-07-24 11:30:00,157.38,157.55,157.34,157.44,13919.0,155.9863,156.1548,155.9466,156.0458,13919.0
2019-07-24 11:35:00,157.46,157.59,157.41,157.55,12952.0,156.0656,156.1944,156.016,156.1548,12952.0
2019-07-24 11:40:00,157.53,157.56,157.43,157.56,13719.0,156.135,156.1647,156.0358,156.1647,13719.0
2019-07-24 11:45:00,157.54,157.79,157.54,157.79,16741.0,156.1449,156.3927,156.1449,156.3927,16741.0
2019-07-24 11:50:00,157.77,157.86,157.7,157.79,15026.0,156.3728,156.462,156.3034,156.3927,15026.0
2019-07-24 11:55:00,157.8,157.82,157.66,157.81,15152.0,156.4026,156.4224,156.2638,156.4125,15152.0
2019-07-24 12:00:00,157.83,157.91,157.8,157.91,21071.0,156.4323,156.5116,156.4026,156.5116,21071.0
2019-07-24 12:05:00,157.92,158.01,157.92,157.99,28608.0,156.5215,156.6107,156.5215,156.5909,28608.0
2019-07-24 12:10:00,157.99,158.1,157.98,158.01,21205.0,156.5909,156.6999,156.581,156.6107,21205.0
2019-07-24 12:15:00,158.01,158.1,157.86,157.91,17639.0,156.6107,156.6999,156.462,156.5116,17639.0
2019-07-24 12:20:00,157.9,158.12,157.88,158.1,15296.0,156.5017,156.7197,156.4819,156.6999,15296.0
2019-07-24 12:25:00,158.1,158.19,158.04,158.14,11061.0,156.6999,156.7891,156.6404,156.7396,11061.0
2019-07-24 12:30:00,158.14,158.18,158.02,158.03,42086.0,156.7396,156.7792,156.6206,156.6305,42086.0
2019-07-24 12:35:00,158.03,158.11,157.94,158.07,16829.0,156.6305,156.7098,156.5413,156.6702,16829.0
2019-07-24 12:40:00,158.08,158.22,158.05,158.18,16153.0,156.6801,156.8188,156.6504,156.7792,16153.0
2019-07-24 12:45:00,158.16,158.31,158.16,158.29,27831.0,156.7594,156.908,156.7594,156.8882,27831.0
2019-07-24 12:50:00,158.31,158.32,158.26,158.28,13452.0,156.908,156.918,156.8585,156.8783,13452.0
2019-07-24 12:55:00,158.29,158.33,158.23,158.28,15037.0,156.8882,156.9279,156.8288,156.8783,15037.0
2019-07-24 13:00:00,158.28,158.29,158.21,158.24,15231.0,156.8783,156.8882,156.8089,156.8387,15231.0
2019-07-24 13:05:00,158.24,158.36,158.22,158.33,11924.0,156.8387,156.9576,156.8188,156.9279,11924.0
2019-07-24 13:10:00,158.31,158.38,158.24,158.35,14064.0,156.908,156.9774,156.8387,156.9477,14064.0
2019-07-24 13:15:00,158.34,158.44,158.3,158.3,18145.0,156.9378,157.0369,156.8981,156.8981,18145.0
2019-07-24 13:20:00,158.31,158.35,158.1,158.14,44044.0,156.908,156.9477,156.6999,156.7396,44044.0
2019-07-24 13:25:00,158.14,158.23,158.12,158.23,16105.0,156.7396,156.8288,156.7197,156.8288,16105.0
2019-07-24 13:30:00,158.24,158.38,158.24,158.31,44269.0,156.8387,156.9774,156.8387,156.908,44269.0
2019-07-24 13:35:00,158.29,158.32,158.21,158.28,16416.0,156.8882,156.918,156.8089,156.8783,16416.0
2019-07-24 13:40:00,158.29,158.44,158.24,158.43,31341.0,156.8882,157.0369,156.8387,157.027,31341.0
2019-07-24 13:45:00,158.42,158.71,158.4,158.71,28982.0,157.0171,157.3045,156.9973,157.3045,28982.0
2019-07-24 13:50:00,158.72,158.86,158.67,158.8,28126.0,157.3144,157.4532,157.2649,157.3937,28126.0
2019-07-24 13:55:00,158.77,159.0,158.75,158.99,46922.0,157.364,157.5919,157.3442,157.582,46922.0
2019-07-24 14:00:00,158.99,159.43,158.99,159.43,85161.0,157.582,158.0181,157.582,158.0181,85161.0
2019-07-24 14:05:00,159.42,159.52,159.35,159.39,64681.0,158.0082,158.1073,157.9388,157.9785,64681.0
2019-07-24 14:10:00,159.37,159.44,159.31,159.36,33981.0,157.9587,158.028,157.8992,157.9487,33981.0
2019-07-24 14:15:00,159.36,159.37,159.14,159.25,38920.0,157.9487,157.9587,157.7307,157.8397,38920.0
2019-07-24 14:20:00,159.27,159.29,159.11,159.16,20201.0,157.8595,157.8794,157.701,157.7505,20201.0
2019-07-24 14:25:00,159.16,159.31,159.14,159.3,31413.0,157.7505,157.8992,157.7307,157.8893,31413.0
2019-07-24 14:30:00,159.3,159.34,159.22,159.23,38722.0,157.8893,157.9289,157.81,157.8199,38722.0
2019-07-24 14:35:00,159.24,159.32,159.23,159.28,24069.0,157.8298,157.9091,157.8199,157.8695,24069.0
2019-07-24 14:40:00,159.28,159.29,159.16,159.29,25177.0,157.8695,157.8794,157.7505,157.8794,25177.0
2019-07-24 14:45:00,159.29,159.34,159.26,159.27,19259.0,157.8794,157.9289,157.8496,157.8595,19259.0
2019-07-24 14:50:00,159.27,159.37,159.26,159.34,26123.0,157.8595,157.9587,157.8496,157.9289,26123.0
2019-07-24 14:55:00,159.35,159.45,159.31,159.43,45258.0,157.9388,158.038,157.8992,158.0181,45258.0
2019-07-24 15:00:00,159.44,159.49,159.4,159.47,34943.0,158.028,158.0776,157.9884,158.0578,34943.0
2019-07-24 15:05:00,159.48,159.48,159.38,159.41,44082.0,158.0677,158.0677,157.9686,157.9983,44082.0
2019-07-24 15:10:00,159.42,159.47,159.4,159.44,50040.0,158.0082,158.0578,157.9884,158.028,50040.0
2019-07-24 15:15:00,159.45,159.83,159.45,159.83,60136.0,158.038,158.4146,158.038,158.4146,60136.0
2019-07-24 15:20:00,159.8,159.88,159.65,159.75,47296.0,158.3849,158.4641,158.2362,158.3353,47296.0
2019-07-24 15:25:00,159.75,159.88,159.69,159.88,38107.0,158.3353,158.4641,158.2758,158.4641,38107.0
2019-07-24 15:30:00,159.89,160.05,159.84,160.05,150620.0,158.4741,158.6326,158.4245,158.6326,150620.0
2019-07-24 15:35:00,160.05,160.19,160.01,160.17,81658.0,158.6326,158.7714,158.593,158.7516,81658.0
2019-07-24 15:40:00,160.17,160.25,159.86,159.89,104464.0,158.7516,158.8309,158.4443,158.4741,104464.0
2019-07-24 15:45:00,159.9,159.92,159.76,159.89,63464.0,158.484,158.5038,158.3452,158.4741,63464.0
2019-07-24 15:50:00,159.9,159.93,159.83,159.87,73163.0,158.484,158.5137,158.4146,158.4542,73163.0
2019-07-24 15:55:00,159.89,159.94,159.62,159.75,163305.0,158.4741,158.5236,158.2064,158.3353,163305.0
2019-07-25 09:30:00,160.12,160.47,158.74,160.25,254198.0,158.702,159.0489,157.3342,158.8309,254198.0
2019-07-25 09:35:00,160.31,160.39,159.78,160.34,140082.0,158.8903,158.9696,158.365,158.9201,140082.0
2019-07-25 09:40:00,160.35,161.13,160.31,160.84,160806.0,158.93,159.7031,158.8903,159.4156,160806.0
2019-07-25 09:45:00,160.84,160.92,160.05,160.3,206091.0,159.4156,159.4949,158.6326,158.8804,206091.0
2019-07-25 09:50:00,160.3,160.72,160.18,160.26,134426.0,158.8804,159.2967,158.7615,158.8408,134426.0
2019-07-25 09:55:00,160.25,160.79,160.1,160.75,118840.0,158.8309,159.3661,158.6822,159.3264,118840.0
2019-07-25 10:00:00,160.75,160.78,160.55,160.55,120514.0,159.3264,159.3562,159.1282,159.1282,120514.0
2019-07-25 10:05:00,160.53,160.65,160.45,160.59,97448.0,159.1084,159.2273,159.0291,159.1679,97448.0
2019-07-25 10:10:00,160.6,160.66,160.35,160.47,144946.0,159.1778,159.2372,158.93,159.0489,144946.0
2019-07-25 10:15:00,160.47,160.5,159.9,159.9,137408.0,159.0489,159.0787,158.484,158.484,137408.0
2019-07-25 10:20:00,159.89,159.96,159.56,159.56,30806.0,158.4741,158.5434,158.147,158.147,30806.0
2019-07-25 10:25:00,159.58,159.73,159.42,159.71,27441.0,158.1668,158.3155,158.0082,158.2956,27441.0
2019-07-25 10:30:00,159.75,159.97,159.72,159.95,31069.0,158.3353,158.5533,158.3056,158.5335,31069.0
2019-07-25 10:35:00,159.98,160.2,159.88,160.05,56857.0,158.5633,158.7813,158.4641,158.6326,56857.0
2019-07-25 10:40:00,160.07,160.35,159.98,160.25,60880.0,158.6525,158.93,158.5633,158.8309,60880.0
2019-07-25 10:45:00,160.28,160.3,160.08,160.15,24246.0,158.8606,158.8804,158.6624,158.7318,24246.0
2019-07-25 10:50:00,160.17,160.34,159.82,159.89,48144.0,158.7516,158.9201,158.4047,158.4741,48144.0
2019-07-25 10:55:00,159.9,160.19,159.88,159.88,58179.0,158.484,158.7714,158.4641,158.4641,58179.0
2019-07-25 11:00:00,159.85,160.1,159.77,159.8,34320.0,158.4344,158.6822,158.3551,158.3849,34320.0
2019-07-25 11:05:00,159.78,159.91,159.49,159.57,65505.0,158.365,158.4939,158.0776,158.1569,65505.0
2019-07-25 11:10:00,159.57,159.79,159.22,159.27,47005.0,158.1569,158.3749,157.81,157.8595,47005.0
2019-07-25 11:15:00,159.29,159.29,158.99,159.16,53737.0,157.8794,157.8794,157.582,157.7505,53737.0
2019-07-25 11:20:00,159.16,159.29,159.03,159.03,68385.0,157.7505,157.8794,157.6217,157.6217,68385.0
2019-07-25 11:25:00,159.01,159.24,158.78,159.16,45254.0,157.6018,157.8298,157.3739,157.7505,45254.0
2019-07-25 11:30:00,159.16,159.4,159.07,159.28,25566.0,157.7505,157.9884,157.6613,157.8695,25566.0
2019-07-25 11:35:00,159.28,159.28,159.09,159.2,22460.0,157.8695,157.8695,157.6811,157.7902,22460.0
2019-07-25 11:40:00,159.21,159.59,159.2,159.5,18091.0,157.8001,158.1767,157.7902,158.0875,18091.0
2019-07-25 11:45:00,159.54,159.58,159.23,159.29,28986.0,158.1272,158.1668,157.8199,157.8794,28986.0
2019-07-25 11:50:00,159.28,159.46,159.24,159.4,18210.0,157.8695,158.0479,157.8298,157.9884,18210.0
2019-07-25 11:55:00,159.41,159.41,159.26,159.34,64589.0,157.9983,157.9983,157.8496,157.9289,64589.0
2019-07-25 12:00:00,159.34,159.57,159.25,159.26,113075.0,157.9289,158.1569,157.8397,157.8496,113075.0
2019-07-25 12:05:00,159.27,159.46,159.04,159.07,50438.0,157.8595,158.0479,157.6316,157.6613,50438.0
2019-07-25 12:10:00,159.04,159.3,159.01,159.14,80802.0,157.6316,157.8893,157.6018,157.7307,80802.0
2019-07-25 12:15:00,159.14,159.34,159.12,159.34,79114.0,157.7307,157.9289,157.7109,157.9289,79114.0
2019-07-25 12:20:00,159.32,159.33,159.01,159.05,32985.0,157.9091,157.919,157.6018,157.6415,32985.0
2019-07-25 12:25:00,159.07,159.09,158.82,158.82,34025.0,157.6613,157.6811,157.4135,157.4135,34025.0
2019-07-25 12:30:00,158.82,159.02,158.8,158.91,23482.0,157.4135,157.6118,157.3937,157.5027,23482.0
2019-07-25 12:35:00,158.9,159.0,158.82,158.84,79013.0,157.4928,157.5919,157.4135,157.4334,79013.0
2019-07-25 12:40:00,158.82,158.88,158.67,158.84,51732.0,157.4135,157.473,157.2649,157.4334,51732.0
2019-07-25 12:45:00,158.81,159.13,158.75,159.04,77203.0,157.4036,157.7208,157.3442,157.6316,77203.0
2019-07-25 12:50:00,159.05,159.14,158.91,159.13,26457.0,157.6415,157.7307,157.5027,157.7208,26457.0
2019-07-25 12:55:00,159.15,159.17,158.95,159.01,33681.0,157.7406,157.7604,157.5424,157.6018,33681.0
2019-07-25 13:00:00,158.99,159.06,158.87,158.95,21116.0,157.582,157.6514,157.4631,157.5424,21116.0
2019-07-25 13:05:00,158.96,159.18,158.84,159.16,34625.0,157.5523,157.7703,157.4334,157.7505,34625.0
2019-07-25 13:10:00,159.15,159.32,158.99,159.06,23853.0,157.7406,157.9091,157.582,157.6514,23853.0
2019-07-25 13:15:00,159.08,159.09,158.91,158.95,16611.0,157.6712,157.6811,157.5027,157.5424,16611.0
2019-07-25 13:20:00,158.93,158.95,158.74,158.92,18520.0,157.5226,157.5424,157.3342,157.5126,18520.0
2019-07-25 13:25:00,158.92,158.95,158.86,158.92,19636.0,157.5126,157.5424,157.4532,157.5126,19636.0
2019-07-25 13:30:00,158.94,159.1,158.84,158.94,52789.0,157.5325,157.6911,157.4334,157.5325,52789.0
2019-07-25 13:35:00,158.94,158.99,158.79,158.9,15216.0,157.5325,157.582,157.3838,157.4928,15216.0
2019-07-25 13:40:00,158.93,159.05,158.88,159.02,18622.0,157.5226,157.6415,157.473,157.6118,18622.0
2019-07-25 13:45:00,159.02,159.03,158.84,158.86,9170.0,157.6118,157.6217,157.4334,157.4532,9170.0
2019-07-25 13:50:00,158.85,158.87,158.68,158.86,59070.0,157.4433,157.4631,157.2748,157.4532,59070.0
2019-07-25 13:55:00,158.82,158.92,158.79,158.88,36902.0,157.4135,157.5126,157.3838,157.473,36902.0
2019-07-25 14:00:00,158.92,159.24,158.89,158.92,58701.0,157.5126,157.8298,157.4829,157.5126,58701.0
2019-07-25 14:05:00,158.96,158.98,158.89,158.96,79020.0,157.5523,157.5721,157.4829,157.5523,79020.0
2019-07-25 14:10:00,158.97,158.97,158.88,158.9,70939.0,157.5622,157.5622,157.473,157.4928,70939.0
2019-07-25 14:15:00,158.94,159.06,158.82,158.91,31271.0,157.5325,157.6514,157.4135,157.5027,31271.0
2019-07-25 14:20:00,158.9,158.97,158.81,158.89,28685.0,157.4928,157.5622,157.4036,157.4829,28685.0
2019-07-25 14:25:00,158.93,159.04,158.89,158.97,35368.0,157.5226,157.6316,157.4829,157.5622,35368.0
2019-07-25 14:30:00,158.98,159.04,158.9,158.92,38439.0,157.5721,157.6316,157.4928,157.5126,38439.0
2019-07-25 14:35:00,158.91,159.1,158.88,158.94,52086.0,157.5027,157.6911,157.473,157.5325,52086.0
2019-07-25 14:40:00,158.94,159.06,158.89,159.06,35447.0,157.5325,157.6514,157.4829,157.6514,35447.0
2019-07-25 14:45:00,159.07,159.17,158.97,159.01,46065.0,157.6613,157.7604,157.5622,157.6018,46065.0
2019-07-25 14:50:00,159.0,159.08,158.87,158.9,26031.0,157.5919,157.6712,157.4631,157.4928,26031.0
2019-07-25 14:55:00,158.9,159.15,158.88,159.04,27266.0,157.4928,157.7406,157.473,157.6316,27266.0
2019-07-25 15:00:00,159.03,159.22,158.96,158.96,48883.0,157.6217,157.81,157.5523,157.5523,48883.0
2019-07-25 15:05:00,158.95,159.09,158.86,159.05,62065.0,157.5424,157.6811,157.4532,157.6415,62065.0
2019-07-25 15:10:00,159.04,159.28,158.91,159.21,81855.0,157.6316,157.8695,157.5027,157.8001,81855.0
2019-07-25 15:15:00,159.2,159.35,159.07,159.21,95043.0,157.7902,157.9388,157.6613,157.8001,95043.0
2019-07-25 15:20:00,159.21,159.33,159.17,159.2,53983.0,157.8001,157.919,157.7604,157.7902,53983.0
2019-07-25 15:25:00,159.2,159.38,159.18,159.36,30496.0,157.7902,157.9686,157.7703,157.9487,30496.0
2019-07-25 15:30:00,159.38,159.46,159.2,159.26,84279.0,157.9686,158.0479,157.7902,157.8496,84279.0
2019-07-25 15:35:00,159.26,159.29,159.06,159.09,75684.0,157.8496,157.8794,157.6514,157.6811,75684.0
2019-07-25 15:40:00,159.09,159.27,159.04,159.22,81274.0,157.6811,157.8595,157.6316,157.81,81274.0
2019-07-25 15:45:00,159.23,159.36,159.19,159.36,81146.0,157.8199,157.9487,157.7803,157.9487,81146.0
2019-07-25 15:50:00,159.39,159.6,159.29,159.53,109513.0,157.9785,158.1866,157.8794,158.1172,109513.0
2019-07-25 15:55:00,159.53,159.53,159.21,159.3,245540.0,158.1172,158.1172,157.8001,157.8893,245540.0
2019-07-26 09:30:00,159.56,159.98,158.98,159.97,134754.0,158.147,158.5633,157.5721,158.5533,134754.0
2019-07-26 09:35:00,159.88,160.48,159.52,159.85,84438.0,158.4641,159.0588,158.1073,158.4344,84438.0
2019-07-26 09:40:00,159.9,160.58,159.8,160.58,84724.0,158.484,159.1579,158.3849,159.1579,84724.0
2019-07-26 09:45:00,160.62,160.82,160.44,160.57,111224.0,159.1976,159.3958,159.0192,159.148,111224.0
2019-07-26 09:50:00,160.57,160.73,160.32,160.37,145708.0,159.148,159.3066,158.9002,158.9498,145708.0
2019-07-26 09:55:00,160.38,160.61,160.26,160.31,88707.0,158.9597,159.1877,158.8408,158.8903,88707.0
2019-07-26 10:00:00,160.29,160.32,160.09,160.15,47746.0,158.8705,158.9002,158.6723,158.7318,47746.0
2019-07-26 10:05:00,160.16,160.3,159.71,159.84,28951.0,158.7417,158.8804,158.2956,158.4245,28951.0
2019-07-26 10:10:00,159.82,159.82,159.4,159.51,30707.0,158.4047,158.4047,157.9884,158.0974,30707.0
2019-07-26 10:15:00,159.51,159.56,159.28,159.33,24879.0,158.0974,158.147,157.8695,157.919,24879.0
2019-07-26 10:20:00,159.3,159.44,159.18,159.43,55719.0,157.8893,158.028,157.7703,158.0181,55719.0
2019-07-26 10:25:00,159.48,159.59,159.29,159.43,33401.0,158.0677,158.1767,157.8794,158.0181,33401.0
2019-07-26 10:30:00,159.44,159.48,159.05,159.11,24469.0,158.028,158.0677,157.6415,157.701,24469.0
2019-07-26 10:35:00,159.11,159.37,158.99,159.12,21815.0,157.701,157.9587,157.582,157.7109,21815.0
2019-07-26 10:40:00,159.11,159.19,159.04,159.12,18121.0,157.701,157.7803,157.6316,157.7109,18121.0
2019-07-26 10:45:00,159.09,159.34,159.03,159.04,28402.0,157.6811,157.9289,157.6217,157.6316,28402.0
2019-07-26 10:50:00,159.01,159.21,158.96,159.14,27474.0,157.6018,157.8001,157.5523,157.7307,27474.0
2019-07-26 10:55:00,159.15,159.16,158.93,158.94,14885.0,157.7406,157.7505,157.5226,157.5325,14885.0
2019-07-26 11:00:00,158.92,159.11,158.86,158.97,17884.0,157.5126,157.701,157.4532,157.5622,17884.0
2019-07-26 11:05:00,158.96,159.06,158.73,158.89,22421.0,157.5523,157.6514,157.3243,157.4829,22421.0
2019-07-26 11:10:00,158.92,159.23,158.92,159.08,47945.0,157.5126,157.8199,157.5126,157.6712,47945.0
2019-07-26 11:15:00,159.1,159.34,159.09,159.16,31167.0,157.6911,157.9289,157.6811,157.7505,31167.0
2019-07-26 11:20:00,159.11,159.42,159.11,159.38,20234.0,157.701,158.0082,157.701,157.9686,20234.0
2019-07-26 11:25:00,159.39,159.5,159.35,159.4,49694.0,157.9785,158.0875,157.9388,157.9884,49694.0
2019-07-26 11:30:00,159.38,159.52,159.38,159.51,50112.0,157.9686,158.1073,157.9686,158.0974,50112.0
2019-07-26 11:35:00,159.5,159.62,159.45,159.56,67333.0,158.0875,158.2064,158.038,158.147,67333.0
2019-07-26 11:40:00,159.57,159.86,159.57,159.69,46215.0,158.1569,158.4443,158.1569,158.2758,46215.0
2019-07-26 11:45:00,159.69,159.74,159.58,159.59,22741.0,158.2758,158.3254,158.1668,158.1767,22741.0
2019-07-26 11:50:00,159.62,159.63,159.47,159.47,38546.0,158.2064,158.2164,158.0578,158.0578,38546.0
2019-07-26 11:55:00,159.47,159.69,159.42,159.66,41549.0,158.0578,158.2758,158.0082,158.2461,41549.0
2019-07-26 12:00:00,159.68,159.74,159.54,159.56,28105.0,158.2659,158.3254,158.1272,158.147,28105.0
2019-07-26 12:05:00,159.56,159.65,159.49,159.63,21922.0,158.147,158.2362,158.0776,158.2164,21922.0
2019-07-26 12:10:00,159.63,159.94,159.5,159.84,38344.0,158.2164,158.5236,158.0875,158.4245,38344.0
2019-07-26 12:15:00,159.87,159.95,159.68,159.68,33052.0,158.4542,158.5335,158.2659,158.2659,33052.0
2019-07-26 12:20:00,159.68,159.69,159.51,159.51,14798.0,158.2659,158.2758,158.0974,158.0974,14798.0
2019-07-26 12:25:00,159.53,159.65,159.51,159.62,13716.0,158.1172,158.2362,158.0974,158.2064,13716.0
2019-07-26 12:30:00,159.63,159.71,159.58,159.64,19474.0,158.2164,158.2956,158.1668,158.2263,19474.0
2019-07-26 12:35:00,159.66,159.68,159.56,159.56,22488.0,158.2461,158.2659,158.147,158.147,22488.0
2019-07-26 12:40:00,159.57,159.63,159.5,159.59,22560.0,158.1569,158.2164,158.0875,158.1767,22560.0
2019-07-26 12:45:00,159.61,159.62,159.52,159.55,14447.0,158.1965,158.2064,158.1073,158.1371,14447.0
2019-07-26 12:50:00,159.55,159.71,159.54,159.71,22265.0,158.1371,158.2956,158.1272,158.2956,22265.0
2019-07-26 12:55:00,159.7,159.84,159.65,159.78,19626.0,158.2857,158.4245,158.2362,158.365,19626.0
2019-07-26 13:00:00,159.77,159.81,159.7,159.72,15359.0,158.3551,158.3948,158.2857,158.3056,15359.0
2019-07-26 13:05:00,159.73,159.84,159.71,159.72,24533.0,158.3155,158.4245,158.2956,158.3056,24533.0
2019-07-26 13:10:00,159.72,159.84,159.7,159.74,23992.0,158.3056,158.4245,158.2857,158.3254,23992.0
2019-07-26 13:15:00,159.76,159.81,159.7,159.74,20472.0,158.3452,158.3948,158.2857,158.3254,20472.0
2019-07-26 13:20:00,159.75,159.9,159.75,159.86,20156.0,158.3353,158.484,158.3353,158.4443,20156.0
2019-07-26 13:25:00,159.88,159.9,159.69,159.7,17631.0,158.4641,158.484,158.2758,158.2857,17631.0
2019-07-26 13:30:00,159.74,159.82,159.74,159.8,38965.0,158.3254,158.4047,158.3254,158.3849,38965.0
2019-07-26 13:35:00,159.81,159.86,159.7,159.8,25279.0,158.3948,158.4443,158.2857,158.3849,25279.0
2019-07-26 13:40:00,159.8,159.86,159.75,159.85,26970.0,158.3849,158.4443,158.3353,158.4344,26970.0
2019-07-26 13:45:00,159.85,159.88,159.74,159.78,26622.0,158.4344,158.4641,158.3254,158.365,26622.0
2019-07-26 13:50:00,159.77,159.8,159.71,159.77,22802.0,158.3551,158.3849,158.2956,158.3551,22802.0
2019-07-26 13:55:00,159.77,159.89,159.75,159.77,69586.0,158.3551,158.4741,158.3353,158.3551,69586.0
2019-07-26 14:00:00,159.79,159.85,159.64,159.68,27972.0,158.3749,158.4344,158.2263,158.2659,27972.0
2019-07-26 14:05:00,159.69,159.7,159.6,159.64,31808.0,158.2758,158.2857,158.1866,158.2263,31808.0
2019-07-26 14:10:00,159.68,159.7,159.6,159.66,22515.0,158.2659,158.2857,158.1866,158.2461,22515.0
2019-07-26 14:15:00,159.64,159.71,159.62,159.69,23970.0,158.2263,158.2956,158.2064,158.2758,23970.0
2019-07-26 14:20:00,159.7,159.72,159.66,159.67,21338.0,158.2857,158.3056,158.2461,158.256,21338.0
2019-07-26 14:25:00,159.67,159.72,159.61,159.72,23808.0,158.256,158.3056,158.1965,158.3056,23808.0
2019-07-26 14:30:00,159.75,159.81,159.67,159.69,25355.0,158.3353,158.3948,158.256,158.2758,25355.0
2019-07-26 14:35:00,159.69,159.8,159.68,159.79,25312.0,158.2758,158.3849,158.2659,158.3749,25312.0
2019-07-26 14:40:00,159.79,159.88,159.79,159.84,22417.0,158.3749,158.4641,158.3749,158.4245,22417.0
2019-07-26 14:45:00,159.84,159.92,159.72,159.92,30575.0,158.4245,158.5038,158.3056,158.5038,30575.0
2019-07-26 14:50:00,159.91,159.99,159.91,159.98,38519.0,158.4939,158.5732,158.4939,158.5633,38519.0
2019-07-26 14:55:00,159.98,160.08,159.95,159.99,39548.0,158.5633,158.6624,158.5335,158.5732,39548.0
2019-07-26 15:00:00,159.99,160.01,159.86,159.99,24167.0,158.5732,158.593,158.4443,158.5732,24167.0
2019-07-26 15:05:00,160.0,160.0,159.86,159.89,26696.0,158.5831,158.5831,158.4443,158.4741,26696.0
2019-07-26 15:10:00,159.9,160.05,159.88,160.02,34422.0,158.484,158.6326,158.4641,158.6029,34422.0
2019-07-26 15:15:00,160.02,160.14,159.99,160.0,50623.0,158.6029,158.7218,158.5732,158.5831,50623.0
2019-07-26 15:20:00,160.0,160.1,159.96,160.03,49291.0,158.5831,158.6822,158.5434,158.6128,49291.0
2019-07-26 15:25:00,160.03,160.03,159.87,159.93,33882.0,158.6128,158.6128,158.4542,158.5137,33882.0
2019-07-26 15:30:00,159.94,160.01,159.91,159.92,76555.0,158.5236,158.593,158.4939,158.5038,76555.0
2019-07-26 15:35:00,159.93,160.07,159.89,160.06,77182.0,158.5137,158.6525,158.4741,158.6426,77182.0
2019-07-26 15:40:00,160.06,160.25,160.06,160.17,81662.0,158.6426,158.8309,158.6426,158.7516,81662.0
2019-07-26 15:45:00,160.17,160.17,160.07,160.13,71985.0,158.7516,158.7516,158.6525,158.7119,71985.0
2019-07-26 15:50:00,160.13,160.15,160.03,160.08,105621.0,158.7119,158.7318,158.6128,158.6624,105621.0
2019-07-26 15:55:00,160.09,160.12,159.93,159.97,364550.0,158.6723,158.702,158.5137,158.5533,364550.0
2019-07-29 09:30:00,160.4,161.2,160.26,160.54,253515.0,158.9795,159.7725,158.8408,159.1183,253515.0
2019-07-29 09:35:00,160.56,160.66,159.97,159.99,82610.0,159.1381,159.2372,158.5533,158.5732,82610.0
2019-07-29 09:40:00,159.98,160.08,159.03,159.09,93791.0,158.5633,158.6624,157.6217,157.6811,93791.0
2019-07-29 09:45:00,159.07,159.35,158.4,158.4,128960.0,157.6613,157.9388,156.9973,156.9973,128960.0
2019-07-29 09:50:00,158.39,158.5,157.42,157.55,105766.0,156.9873,157.0964,156.0259,156.1548,105766.0
2019-07-29 09:55:00,157.56,157.69,156.81,157.0,92694.0,156.1647,156.2935,155.4213,155.6096,92694.0
2019-07-29 10:00:00,156.97,157.09,156.38,156.47,83477.0,155.5799,155.6989,154.9951,155.0843,83477.0
2019-07-29 10:05:00,156.51,156.6,155.73,156.13,147797.0,155.124,155.2132,154.3509,154.7474,147797.0
2019-07-29 10:10:00,156.15,156.17,155.52,155.76,146556.0,154.7672,154.787,154.1428,154.3806,146556.0
2019-07-29 10:15:00,155.74,156.34,155.52,155.68,156612.0,154.3608,154.9555,154.1428,154.3013,156612.0
2019-07-29 10:20:00,155.69,156.65,155.58,156.5,113403.0,154.3112,155.2627,154.2022,155.1141,113403.0
2019-07-29 10:25:00,156.46,156.83,156.34,156.59,67026.0,155.0744,155.4412,154.9555,155.2033,67026.0
2019-07-29 10:30:00,156.59,156.83,156.32,156.68,161072.0,155.2033,155.4412,154.9357,155.2925,161072.0
2019-07-29 10:35:00,156.77,157.0,156.7,156.74,57710.0,155.3817,155.6096,155.3123,155.352,57710.0
2019-07-29 10:40:00,156.74,156.78,156.5,156.61,46566.0,155.352,155.3916,155.1141,155.2231,46566.0
2019-07-29 10:45:00,156.63,156.92,156.47,156.86,77397.0,155.2429,155.5304,155.0843,155.4709,77397.0
2019-07-29 10:50:00,156.86,156.94,156.77,156.9,96250.0,155.4709,155.5502,155.3817,155.5105,96250.0
2019-07-29 10:55:00,156.92,157.0,155.94,156.05,115706.0,155.5304,155.6096,154.559,154.6681,115706.0
2019-07-29 11:00:00,156.07,156.38,155.96,156.25,64400.0,154.6879,154.9951,154.5789,154.8663,64400.0
2019-07-29 11:05:00,156.23,156.52,156.23,156.32,44064.0,154.8465,155.1339,154.8465,154.9357,44064.0
2019-07-29 11:10:00,156.3,156.43,156.08,156.38,43544.0,154.9158,155.0447,154.6978,154.9951,43544.0
2019-07-29 11:15:00,156.39,156.58,156.21,156.58,47932.0,155.0051,155.1934,154.8266,155.1934,47932.0
2019-07-29 11:20:00,156.58,156.6,156.14,156.26,73956.0,155.1934,155.2132,154.7573,154.8762,73956.0
2019-07-29 11:25:00,156.25,156.28,156.12,156.23,32921.0,154.8663,154.896,154.7374,154.8465,32921.0
2019-07-29 11:30:00,156.25,156.31,156.11,156.27,51417.0,154.8663,154.9258,154.7275,154.8861,51417.0
2019-07-29 11:35:00,156.26,156.4,156.22,156.36,47603.0,154.8762,155.015,154.8366,154.9753,47603.0
2019-07-29 11:40:00,156.36,156.48,156.31,156.43,30480.0,154.9753,155.0943,154.9258,155.0447,30480.0
2019-07-29 11:45:00,156.45,156.64,156.41,156.59,50674.0,155.0645,155.2528,155.0249,155.2033,50674.0
2019-07-29 11:50:00,156.6,156.79,156.56,156.78,39325.0,155.2132,155.4015,155.1735,155.3916,39325.0
2019-07-29 11:55:00,156.82,157.0,156.6,156.71,63289.0,155.4312,155.6096,155.2132,155.3222,63289.0
2019-07-29 12:00:00,156.69,156.77,156.55,156.62,47753.0,155.3024,155.3817,155.1636,155.233,47753.0
2019-07-29 12:05:00,156.61,156.63,156.47,156.55,42677.0,155.2231,155.2429,155.0843,155.1636,42677.0
2019-07-29 12:10:00,156.56,156.57,156.29,156.36,64957.0,155.1735,155.1835,154.9059,154.9753,64957.0
2019-07-29 12:15:00,156.36,156.37,156.14,156.28,49255.0,154.9753,154.9852,154.7573,154.896,49255.0
2019-07-29 12:20:00,156.3,156.42,156.29,156.3,42568.0,154.9158,155.0348,154.9059,154.9158,42568.0
2019-07-29 12:25:00,156.32,156.36,156.17,156.32,28358.0,154.9357,154.9753,154.787,154.9357,28358.0
2019-07-29 12:30:00,156.32,156.32,156.21,156.28,43372.0,154.9357,154.9357,154.8266,154.896,43372.0
2019-07-29 12:35:00,156.33,156.38,156.22,156.27,34657.0,154.9456,154.9951,154.8366,154.8861,34657.0
2019-07-29 12:40:00,156.32,156.48,156.32,156.41,28991.0,154.9357,155.0943,154.9357,155.0249,28991.0
2019-07-29 12:45:00,156.4,156.58,156.38,156.55,31378.0,155.015,155.1934,154.9951,155.1636,31378.0
2019-07-29 12:50:00,156.55,156.58,156.53,156.55,21241.0,155.1636,155.1934,155.1438,155.1636,21241.0
2019-07-29 12:55:00,156.56,156.97,156.52,156.94,31797.0,155.1735,155.5799,155.1339,155.5502,31797.0
2019-07-29 13:00:00,156.95,157.11,156.94,157.05,32371.0,155.5601,155.7187,155.5502,155.6592,32371.0
2019-07-29 13:05:00,157.1,157.11,157.01,157.09,33403.0,155.7088,155.7187,155.6196,155.6989,33403.0
2019-07-29 13:10:00,157.1,157.16,156.94,156.99,49672.0,155.7088,155.7682,155.5502,155.5997,49672.0
2019-07-29 13:15:00,157.01,157.19,156.97,157.02,79119.0,155.6196,155.798,155.5799,155.6295,79119.0
2019-07-29 13:20:00,157.02,157.08,156.95,156.96,26545.0,155.6295,155.6889,155.5601,155.57,26545.0
2019-07-29 13:25:00,156.98,157.17,156.98,157.13,21691.0,155.5898,155.7781,155.5898,155.7385,21691.0
2019-07-29 13:30:00,157.12,157.18,157.05,157.05,38770.0,155.7286,155.7881,155.6592,155.6592,38770.0
2019-07-29 13:35:00,157.07,157.09,156.78,156.91,30936.0,155.679,155.6989,155.3916,155.5204,30936.0
2019-07-29 13:40:00,156.9,156.97,156.82,156.89,24875.0,155.5105,155.5799,155.4312,155.5006,24875.0
2019-07-29 13:45:00,156.91,156.94,156.82,156.89,26594.0,155.5204,155.5502,155.4312,155.5006,26594.0
2019-07-29 13:50:00,156.89,157.1,156.87,157.1,22888.0,155.5006,155.7088,155.4808,155.7088,22888.0
2019-07-29 13:55:00,157.1,157.14,157.0,157.08,48868.0,155.7088,155.7484,155.6096,155.6889,48868.0
2019-07-29 14:00:00,157.1,157.14,157.05,157.13,25095.0,155.7088,155.7484,155.6592,155.7385,25095.0
2019-07-29 14:05:00,157.14,157.15,157.0,157.0,34470.0,155.7484,155.7583,155.6096,155.6096,34470.0
2019-07-29 14:10:00,156.99,157.25,156.99,157.21,50981.0,155.5997,155.8574,155.5997,155.8178,50981.0
2019-07-29 14:15:00,157.21,157.24,157.12,157.22,35262.0,155.8178,155.8475,155.7286,155.8277,35262.0
2019-07-29 14:20:00,157.22,157.55,157.22,157.48,42578.0,155.8277,156.1548,155.8277,156.0854,42578.0
2019-07-29 14:25:00,157.49,157.63,157.4,157.61,32247.0,156.0953,156.2341,156.0061,156.2142,32247.0
2019-07-29 14:30:00,157.61,157.67,157.49,157.52,26783.0,156.2142,156.2737,156.0953,156.125,26783.0
2019-07-29 14:35:00,157.51,157.7,157.37,157.66,45787.0,156.1151,156.3034,155.9764,156.2638,45787.0
2019-07-29 14:40:00,157.67,157.68,157.45,157.46,40318.0,156.2737,156.2836,156.0557,156.0656,40318.0
2019-07-29 14:45:00,157.46,157.59,157.41,157.41,27627.0,156.0656,156.1944,156.016,156.016,27627.0
2019-07-29 14:50:00,157.41,157.73,157.41,157.63,28023.0,156.016,156.3332,156.016,156.2341,28023.0
2019-07-29 14:55:00,157.62,157.7,157.62,157.64,18639.0,156.2242,156.3034,156.2242,156.244,18639.0
2019-07-29 15:00:00,157.65,157.79,157.65,157.7,32084.0,156.2539,156.3927,156.2539,156.3034,32084.0
2019-07-29 15:05:00,157.7,157.89,157.68,157.81,49864.0,156.3034,156.4918,156.2836,156.4125,49864.0
2019-07-29 15:10:00,157.8,157.81,157.63,157.75,33245.0,156.4026,156.4125,156.2341,156.353,33245.0
2019-07-29 15:15:00,157.75,157.95,157.74,157.94,25832.0,156.353,156.5512,156.3431,156.5413,25832.0
2019-07-29 15:20:00,157.95,157.96,157.54,157.54,67721.0,156.5512,156.5611,156.1449,156.1449,67721.0
2019-07-29 15:25:00,157.54,157.55,157.35,157.44,166917.0,156.1449,156.1548,155.9565,156.0458,166917.0
2019-07-29 15:30:00,157.43,157.53,157.37,157.39,98125.0,156.0358,156.135,155.9764,155.9962,98125.0
2019-07-29 15:35:00,157.39,157.62,157.37,157.47,86886.0,155.9962,156.2242,155.9764,156.0755,86886.0
2019-07-29 15:40:00,157.49,157.51,157.18,157.2,227062.0,156.0953,156.1151,155.7881,155.8079,227062.0
2019-07-29 15:45:00,157.2,157.27,157.02,157.1,259835.0,155.8079,155.8773,155.6295,155.7088,259835.0
2019-07-29 15:50:00,157.1,157.24,156.7,156.89,303035.0,155.7088,155.8475,155.3123,155.5006,303035.0
2019-07-29 15:55:00,156.85,156.91,155.78,156.21,621061.0,155.461,155.5204,154.4005,154.8266,621061.0
2019-07-30 09:30:00,155.34,155.6,154.62,155.3,202402.0,153.9643,154.222,153.2507,153.9247,202402.0
2019-07-30 09:35:00,155.32,156.8,155.24,156.04,96563.0,153.9445,155.4114,153.8652,154.6582,96563.0
2019-07-30 09:40:00,156.06,157.58,156.02,157.48,73918.0,154.678,156.1845,154.6383,156.0854,73918.0
2019-07-30 09:45:00,157.58,157.59,156.9,157.34,65538.0,156.1845,156.1944,155.5105,155.9466,65538.0
2019-07-30 09:50:00,157.38,157.82,157.18,157.47,102927.0,155.9863,156.4224,155.7881,156.0755,102927.0
2019-07-30 09:55:00,157.46,157.89,157.45,157.69,94990.0,156.0656,156.4918,156.0557,156.2935,94990.0
2019-07-30 10:00:00,157.65,157.9,157.4,157.42,56567.0,156.2539,156.5017,156.0061,156.0259,56567.0
2019-07-30 10:05:00,157.4,157.55,157.23,157.24,35990.0,156.0061,156.1548,155.8376,155.8475,35990.0
2019-07-30 10:10:00,157.27,157.63,157.17,157.63,38596.0,155.8773,156.2341,155.7781,156.2341,38596.0
2019-07-30 10:15:00,157.6,158.19,157.6,157.93,66128.0,156.2043,156.7891,156.2043,156.5314,66128.0
2019-07-30 10:20:00,157.89,158.22,157.82,157.95,47557.0,156.4918,156.8188,156.4224,156.5512,47557.0
2019-07-30 10:25:00,157.95,158.11,157.83,157.98,54524.0,156.5512,156.7098,156.4323,156.581,54524.0
2019-07-30 10:30:00,158.04,158.12,157.81,157.81,95041.0,156.6404,156.7197,156.4125,156.4125,95041.0
2019-07-30 10:35:00,157.81,157.91,157.52,157.62,42691.0,156.4125,156.5116,156.125,156.2242,42691.0
2019-07-30 10:40:00,157.65,157.78,157.5,157.58,30538.0,156.2539,156.3827,156.1052,156.1845,30538.0
2019-07-30 10:45:00,157.58,158.04,157.57,157.88,22804.0,156.1845,156.6404,156.1746,156.4819,22804.0
2019-07-30 10:50:00,157.89,158.12,157.78,157.96,35423.0,156.4918,156.7197,156.3827,156.5611,35423.0
2019-07-30 10:55:00,157.96,158.0,157.72,157.74,18384.0,156.5611,156.6008,156.3233,156.3431,18384.0
2019-07-30 11:00:00,157.75,157.89,157.56,157.67,25850.0,156.353,156.4918,156.1647,156.2737,25850.0
2019-07-30 11:05:00,157.68,157.77,157.54,157.65,23861.0,156.2836,156.3728,156.1449,156.2539,23861.0
2019-07-30 11:10:00,157.61,157.76,157.53,157.67,23060.0,156.2142,156.3629,156.135,156.2737,23060.0
2019-07-30 11:15:00,157.66,157.67,157.23,157.25,28735.0,156.2638,156.2737,155.8376,155.8574,28735.0
2019-07-30 11:20:00,157.3,157.46,157.16,157.17,25884.0,155.907,156.0656,155.7682,155.7781,25884.0
2019-07-30 11:25:00,157.15,157.34,157.11,157.25,29525.0,155.7583,155.9466,155.7187,155.8574,29525.0
2019-07-30 11:30:00,157.28,157.63,157.24,157.58,44400.0,155.8872,156.2341,155.8475,156.1845,44400.0
2019-07-30 11:35:00,157.58,157.59,157.37,157.5,32391.0,156.1845,156.1944,155.9764,156.1052,32391.0
2019-07-30 11:40:00,157.51,157.52,157.27,157.43,35088.0,156.1151,156.125,155.8773,156.0358,35088.0
2019-07-30 11:45:00,157.44,157.47,157.18,157.24,44755.0,156.0458,156.0755,155.7881,155.8475,44755.0
2019-07-30 11:50:00,157.23,157.23,156.95,157.13,30181.0,155.8376,155.8376,155.5601,155.7385,30181.0
2019-07-30 11:55:00,157.15,157.23,156.88,157.01,32194.0,155.7583,155.8376,155.4907,155.6196,32194.0
2019-07-30 12:00:00,156.99,157.22,156.98,157.2,21331.0,155.5997,155.8277,155.5898,155.8079,21331.0
2019-07-30 12:05:00,157.2,157.24,157.1,157.11,19269.0,155.8079,155.8475,155.7088,155.7187,19269.0
2019-07-30 12:10:00,157.1,157.31,157.1,157.31,18631.0,155.7088,155.9169,155.7088,155.9169,18631.0
2019-07-30 12:15:00,157.3,157.52,157.3,157.34,21452.0,155.907,156.125,155.907,155.9466,21452.0
2019-07-30 12:20:00,157.33,157.33,157.03,157.07,21264.0,155.9367,155.9367,155.6394,155.679,21264.0
2019-07-30 12:25:00,157.05,157.16,156.98,157.16,14401.0,155.6592,155.7682,155.5898,155.7682,14401.0
2019-07-30 12:30:00,157.15,157.26,157.14,157.24,16433.0,155.7583,155.8673,155.7484,155.8475,16433.0
2019-07-30 12:35:00,157.23,157.24,157.08,157.13,19100.0,155.8376,155.8475,155.6889,155.7385,19100.0
2019-07-30 12:40:00,157.14,157.26,157.14,157.22,14110.0,155.7484,155.8673,155.7484,155.8277,14110.0
2019-07-30 12:45:00,157.21,157.21,156.93,156.99,22365.0,155.8178,155.8178,155.5403,155.5997,22365.0
2019-07-30 12:50:00,156.99,157.01,156.7,156.9,25210.0,155.5997,155.6196,155.3123,155.5105,25210.0
2019-07-30 12:55:00,156.92,156.99,156.79,156.93,15467.0,155.5304,155.5997,155.4015,155.5403,15467.0
2019-07-30 13:00:00,156.94,157.01,156.88,156.92,15817.0,155.5502,155.6196,155.4907,155.5304,15817.0
2019-07-30 13:05:00,156.9,156.99,156.86,156.97,12569.0,155.5105,155.5997,155.4709,155.5799,12569.0
2019-07-30 13:10:00,156.97,157.07,156.94,156.99,22957.0,155.5799,155.679,155.5502,155.5997,22957.0
2019-07-30 13:15:00,156.97,157.04,156.88,157.0,16147.0,155.5799,155.6493,155.4907,155.6096,16147.0
2019-07-30 13:20:00,156.99,157.03,156.94,156.97,10016.0,155.5997,155.6394,155.5502,155.5799,10016.0
2019-07-30 13:25:00,156.95,156.95,156.85,156.86,12542.0,155.5601,155.5601,155.461,155.4709,12542.0
2019-07-30 13:30:00,156.86,156.89,156.74,156.77,23007.0,155.4709,155.5006,155.352,155.3817,23007.0
2019-07-30 13:35:00,156.77,156.79,156.66,156.66,17643.0,155.3817,155.4015,155.2727,155.2727,17643.0
2019-07-30 13:40:00,156.65,156.79,156.62,156.79,13944.0,155.2627,155.4015,155.233,155.4015,13944.0
2019-07-30 13:45:00,156.79,156.85,156.77,156.8,14592.0,155.4015,155.461,155.3817,155.4114,14592.0
2019-07-30 13:50:00,156.81,156.9,156.79,156.86,23350.0,155.4213,155.5105,155.4015,155.4709,23350.0
2019-07-30 13:55:00,156.86,156.92,156.84,156.91,17080.0,155.4709,155.5304,155.4511,155.5204,17080.0
2019-07-30 14:00:00,156.9,157.39,156.89,157.33,27204.0,155.5105,155.9962,155.5006,155.9367,27204.0
2019-07-30 14:05:00,157.34,157.41,157.28,157.32,19220.0,155.9466,156.016,155.8872,155.9268,19220.0
2019-07-30 14:10:00,157.33,157.38,157.25,157.38,17035.0,155.9367,155.9863,155.8574,155.9863,17035.0
2019-07-30 14:15:00,157.36,157.4,157.27,157.37,15624.0,155.9665,156.0061,155.8773,155.9764,15624.0
2019-07-30 14:20:00,157.38,157.47,157.37,157.38,20244.0,155.9863,156.0755,155.9764,155.9863,20244.0
2019-07-30 14:25:00,157.36,157.47,157.26,157.29,42123.0,155.9665,156.0755,155.8673,155.8971,42123.0
2019-07-30 14:30:00,157.29,157.46,157.29,157.45,15767.0,155.8971,156.0656,155.8971,156.0557,15767.0
2019-07-30 14:35:00,157.45,157.47,157.29,157.31,19694.0,156.0557,156.0755,155.8971,155.9169,19694.0
2019-07-30 14:40:00,157.34,157.35,157.16,157.17,18802.0,155.9466,155.9565,155.7682,155.7781,18802.0
2019-07-30 14:45:00,157.18,157.19,157.01,157.08,14118.0,155.7881,155.798,155.6196,155.6889,14118.0
2019-07-30 14:50:00,157.06,157.18,156.98,156.99,20056.0,155.6691,155.7881,155.5898,155.5997,20056.0
2019-07-30 14:55:00,156.94,156.99,156.83,156.96,86503.0,155.5502,155.5997,155.4412,155.57,86503.0
2019-07-30 15:00:00,156.95,156.96,156.82,156.85,33055.0,155.5601,155.57,155.4312,155.461,33055.0
2019-07-30 15:05:00,156.87,156.95,156.81,156.83,18394.0,155.4808,155.5601,155.4213,155.4412,18394.0
2019-07-30 15:10:00,156.83,156.84,156.65,156.74,23281.0,155.4412,155.4511,155.2627,155.352,23281.0
2019-07-30 15:15:00,156.73,156.75,156.62,156.64,29385.0,155.342,155.3619,155.233,155.2528,29385.0
2019-07-30 15:20:00,156.64,156.72,156.58,156.63,37494.0,155.2528,155.3321,155.1934,155.2429,37494.0
2019-07-30 15:25:00,156.62,156.78,156.59,156.66,37142.0,155.233,155.3916,155.2033,155.2727,37142.0
2019-07-30 15:30:00,156.66,156.68,156.55,156.63,64758.0,155.2727,155.2925,155.1636,155.2429,64758.0
2019-07-30 15:35:00,156.63,156.85,156.57,156.85,49027.0,155.2429,155.461,155.1835,155.461,49027.0
2019-07-30 15:40:00,156.86,157.06,156.81,157.0,78474.0,155.4709,155.6691,155.4213,155.6096,78474.0
2019-07-30 15:45:00,156.99,157.24,156.98,157.22,61556.0,155.5997,155.8475,155.5898,155.8277,61556.0
2019-07-30 15:50:00,157.21,157.27,157.02,157.09,77486.0,155.8178,155.8773,155.6295,155.6989,77486.0
2019-07-30 15:55:00,157.08,157.08,156.77,156.99,155108.0,155.6889,155.6889,155.3817,155.5997,155108.0
2019-07-31 09:30:00,157.39,157.7,157.08,157.16,142745.0,155.9962,156.3034,155.6889,155.7682,142745.0
2019-07-31 09:35:00,157.19,157.26,156.39,156.39,48237.0,155.798,155.8673,155.0051,155.0051,48237.0
2019-07-31 09:40:00,156.49,156.78,156.1,156.34,34388.0,155.1042,155.3916,154.7176,154.9555,34388.0
2019-07-31 09:45:00,156.41,156.55,155.87,156.11,64061.0,155.0249,155.1636,154.4897,154.7275,64061.0
2019-07-31 09:50:00,156.11,156.18,155.55,156.06,72627.0,154.7275,154.7969,154.1725,154.678,72627.0
2019-07-31 09:55:00,156.1,156.23,155.88,156.23,76088.0,154.7176,154.8465,154.4996,154.8465,76088.0
2019-07-31 10:00:00,156.21,156.58,156.18,156.41,49302.0,154.8266,155.1934,154.7969,155.0249,49302.0
2019-07-31 10:05:00,156.4,156.6,156.33,156.53,47515.0,155.015,155.2132,154.9456,155.1438,47515.0
2019-07-31 10:10:00,156.55,156.65,156.35,156.35,111896.0,155.1636,155.2627,154.9654,154.9654,111896.0
2019-07-31 10:15:00,156.38,156.84,156.3,156.75,63672.0,154.9951,155.4511,154.9158,155.3619,63672.0
2019-07-31 10:20:00,156.75,157.57,156.75,157.57,111061.0,155.3619,156.1746,155.3619,156.1746,111061.0
2019-07-31 10:25:00,157.55,157.79,157.48,157.71,85144.0,156.1548,156.3927,156.0854,156.3134,85144.0
2019-07-31 10:30:00,157.68,157.72,157.25,157.57,42931.0,156.2836,156.3233,155.8574,156.1746,42931.0
2019-07-31 10:35:00,157.54,157.6,157.28,157.31,40476.0,156.1449,156.2043,155.8872,155.9169,40476.0
2019-07-31 10:40:00,157.31,157.43,157.24,157.4,33991.0,155.9169,156.0358,155.8475,156.0061,33991.0
2019-07-31 10:45:00,157.37,157.43,157.19,157.28,40093.0,155.9764,156.0358,155.798,155.8872,40093.0
2019-07-31 10:50:00,157.28,157.41,157.21,157.37,56821.0,155.8872,156.016,155.8178,155.9764,56821.0
2019-07-31 10:55:00,157.36,157.62,157.26,157.58,60605.0,155.9665,156.2242,155.8673,156.1845,60605.0
2019-07-31 11:00:00,157.58,157.7,157.53,157.65,23900.0,156.1845,156.3034,156.135,156.2539,23900.0
2019-07-31 11:05:00,157.64,157.69,157.5,157.61,32067.0,156.244,156.2935,156.1052,156.2142,32067.0
2019-07-31 11:10:00,157.6,157.69,157.55,157.55,30536.0,156.2043,156.2935,156.1548,156.1548,30536.0
2019-07-31 11:15:00,157.54,157.7,157.54,157.66,26159.0,156.1449,156.3034,156.1449,156.2638,26159.0
2019-07-31 11:20:00,157.64,157.81,157.61,157.8,55370.0,156.244,156.4125,156.2142,156.4026,55370.0
2019-07-31 11:25:00,157.81,157.89,157.71,157.71,44751.0,156.4125,156.4918,156.3134,156.3134,44751.0
2019-07-31 11:30:00,157.73,157.76,157.54,157.55,36987.0,156.3332,156.3629,156.1449,156.1548,36987.0
2019-07-31 11:35:00,157.56,157.72,157.41,157.46,56895.0,156.1647,156.3233,156.016,156.0656,56895.0
2019-07-31 11:40:00,157.46,157.5,157.18,157.22,41668.0,156.0656,156.1052,155.7881,155.8277,41668.0
2019-07-31 11:45:00,157.21,157.25,157.16,157.21,55196.0,155.8178,155.8574,155.7682,155.8178,55196.0
2019-07-31 11:50:00,157.22,157.24,157.07,157.15,78967.0,155.8277,155.8475,155.679,155.7583,78967.0
2019-07-31 11:55:00,157.15,157.51,157.13,157.51,55801.0,155.7583,156.1151,155.7385,156.1151,55801.0
2019-07-31 12:00:00,157.49,157.51,157.25,157.3,24190.0,156.0953,156.1151,155.8574,155.907,24190.0
2019-07-31 12:05:00,157.3,157.3,157.2,157.23,23096.0,155.907,155.907,155.8079,155.8376,23096.0
2019-07-31 12:10:00,157.24,157.27,157.2,157.26,44279.0,155.8475,155.8773,155.8079,155.8673,44279.0
2019-07-31 12:15:00,157.26,157.26,157.09,157.09,18152.0,155.8673,155.8673,155.6989,155.6989,18152.0
2019-07-31 12:20:00,157.09,157.17,156.96,156.98,18593.0,155.6989,155.7781,155.57,155.5898,18593.0
2019-07-31 12:25:00,156.97,157.02,156.85,156.87,15193.0,155.5799,155.6295,155.461,155.4808,15193.0
2019-07-31 12:30:00,156.88,156.89,156.69,156.8,12504.0,155.4907,155.5006,155.3024,155.4114,12504.0
2019-07-31 12:35:00,156.8,156.83,156.56,156.6,13556.0,155.4114,155.4412,155.1735,155.2132,13556.0
2019-07-31 12:40:00,156.59,156.79,156.58,156.75,53017.0,155.2033,155.4015,155.1934,155.3619,53017.0
2019-07-31 12:45:00,156.74,156.74,156.61,156.61,10986.0,155.352,155.352,155.2231,155.2231,10986.0
2019-07-31 12:50:00,156.58,156.62,156.43,156.54,63589.0,155.1934,155.233,155.0447,155.1537,63589.0
2019-07-31 12:55:00,156.55,156.61,156.46,156.6,8895.0,155.1636,155.2231,155.0744,155.2132,8895.0
2019-07-31 13:00:00,156.61,156.64,156.53,156.57,14997.0,155.2231,155.2528,155.1438,155.1835,14997.0
2019-07-31 13:05:00,156.58,156.63,156.55,156.57,11710.0,155.1934,155.2429,155.1636,155.1835,11710.0
2019-07-31 13:10:00,156.58,156.62,156.48,156.48,11939.0,155.1934,155.233,155.0943,155.0943,11939.0
2019-07-31 13:15:00,156.47,156.47,156.12,156.13,17807.0,155.0843,155.0843,154.7374,154.7474,17807.0
2019-07-31 13:20:00,156.14,156.16,155.95,155.96,27276.0,154.7573,154.7771,154.5689,154.5789,27276.0
2019-07-31 13:25:00,155.97,156.02,155.76,155.89,33665.0,154.5888,154.6383,154.3806,154.5095,33665.0
2019-07-31 13:30:00,155.9,156.21,155.88,156.13,28768.0,154.5194,154.8266,154.4996,154.7474,28768.0
2019-07-31 13:35:00,156.14,156.22,156.09,156.11,21992.0,154.7573,154.8366,154.7077,154.7275,21992.0
2019-07-31 13:40:00,156.12,156.3,156.12,156.21,23431.0,154.7374,154.9158,154.7374,154.8266,23431.0
2019-07-31 13:45:00,156.2,156.26,156.14,156.21,21882.0,154.8167,154.8762,154.7573,154.8266,21882.0
2019-07-31 13:50:00,156.2,156.24,155.98,156.0,33885.0,154.8167,154.8564,154.5987,154.6185,33885.0
2019-07-31 13:55:00,155.99,156.29,155.98,156.19,52476.0,154.6086,154.9059,154.5987,154.8068,52476.0
2019-07-31 14:00:00,156.16,156.33,155.61,155.89,140622.0,154.7771,154.9456,154.232,154.5095,140622.0
2019-07-31 14:05:00,155.88,156.52,155.82,156.41,89748.0,154.4996,155.1339,154.4401,155.0249,89748.0
2019-07-31 14:10:00,156.35,156.62,156.18,156.44,52904.0,154.9654,155.233,154.7969,155.0546,52904.0
2019-07-31 14:15:00,156.45,156.56,156.23,156.38,41722.0,155.0645,155.1735,154.8465,154.9951,41722.0
2019-07-31 14:20:00,156.36,156.43,156.17,156.32,51006.0,154.9753,155.0447,154.787,154.9357,51006.0
2019-07-31 14:25:00,156.32,156.46,156.27,156.35,63309.0,154.9357,155.0744,154.8861,154.9654,63309.0
2019-07-31 14:30:00,156.35,156.58,156.35,156.47,38494.0,154.9654,155.1934,154.9654,155.0843,38494.0
2019-07-31 14:35:00,156.5,156.54,155.51,155.51,60765.0,155.1141,155.1537,154.1328,154.1328,60765.0
2019-07-31 14:40:00,155.51,155.67,155.02,155.05,58866.0,154.1328,154.2914,153.6472,153.6769,58866.0
2019-07-31 14:45:00,155.02,155.04,154.09,154.09,104693.0,153.6472,153.667,152.7254,152.7254,104693.0
2019-07-31 14:50:00,154.04,154.14,152.3,153.6,124390.0,152.6759,152.775,150.9513,152.2398,124390.0
2019-07-31 14:55:00,153.62,154.42,153.5,154.27,124368.0,152.2596,153.0525,152.1406,152.9038,124368.0
2019-07-31 15:00:00,154.26,155.26,154.05,154.73,124119.0,152.8939,153.8851,152.6858,153.3598,124119.0
2019-07-31 15:05:00,154.74,155.37,154.74,154.98,67654.0,153.3697,153.9941,153.3697,153.6075,67654.0
2019-07-31 15:10:00,154.9,155.04,154.71,154.89,58840.0,153.5282,153.667,153.3399,153.5183,58840.0
2019-07-31 15:15:00,154.88,155.05,154.45,154.91,54617.0,153.5084,153.6769,153.0822,153.5382,54617.0
2019-07-31 15:20:00,154.9,155.1,154.69,155.07,165299.0,153.5282,153.7265,153.3201,153.6967,165299.0
2019-07-31 15:25:00,155.09,155.33,154.99,155.18,82145.0,153.7166,153.9544,153.6174,153.8058,82145.0
2019-07-31 15:30:00,155.19,155.57,155.1,155.43,123436.0,153.8157,154.1923,153.7265,154.0536,123436.0
2019-07-31 15:35:00,155.45,155.82,155.36,155.62,153714.0,154.0734,154.4401,153.9842,154.2419,153714.0
2019-07-31 15:40:00,155.64,155.78,155.33,155.58,112985.0,154.2617,154.4005,153.9544,154.2022,112985.0
2019-07-31 15:45:00,155.57,155.61,155.32,155.37,178972.0,154.1923,154.232,153.9445,153.9941,178972.0
2019-07-31 15:50:00,155.41,155.41,154.57,154.66,177584.0,154.0337,154.0337,153.2012,153.2904,177584.0
2019-07-31 15:55:00,154.68,155.45,154.43,154.47,708141.0,153.3102,154.0734,153.0624,153.1021,708141.0
2019-08-01 09:30:00,154.73,155.79,154.5,155.53,239371.0,153.3598,154.4104,153.1318,154.1527,239371.0
2019-08-01 09:35:00,155.71,156.39,155.65,156.12,160343.0,154.3311,155.0051,154.2716,154.7374,160343.0
2019-08-01 09:40:00,156.14,156.43,155.31,155.57,119015.0,154.7573,155.0447,153.9346,154.1923,119015.0
2019-08-01 09:45:00,155.61,155.97,155.25,155.72,220884.0,154.232,154.5888,153.8751,154.341,220884.0
2019-08-01 09:50:00,155.7,156.24,155.64,155.66,55765.0,154.3212,154.8564,154.2617,154.2815,55765.0
2019-08-01 09:55:00,155.67,155.91,155.61,155.78,67663.0,154.2914,154.5293,154.232,154.4005,67663.0
2019-08-01 10:00:00,155.75,155.99,155.25,155.27,76293.0,154.3707,154.6086,153.8751,153.895,76293.0
2019-08-01 10:05:00,155.26,155.6,155.11,155.36,165288.0,153.8851,154.222,153.7364,153.9842,165288.0
2019-08-01 10:10:00,155.36,155.54,155.17,155.42,136588.0,153.9842,154.1626,153.7959,154.0436,136588.0
2019-08-01 10:15:00,155.43,155.8,155.13,155.59,85087.0,154.0536,154.4203,153.7562,154.2121,85087.0
2019-08-01 10:20:00,155.61,155.74,155.28,155.34,94139.0,154.232,154.3608,153.9049,153.9643,94139.0
2019-08-01 10:25:00,155.34,156.02,155.31,156.0,58773.0,153.9643,154.6383,153.9346,154.6185,58773.0
2019-08-01 10:30:00,156.03,156.24,155.84,156.11,158516.0,154.6482,154.8564,154.4599,154.7275,158516.0
2019-08-01 10:35:00,156.14,156.18,155.92,156.06,147931.0,154.7573,154.7969,154.5392,154.678,147931.0
2019-08-01 10:40:00,156.05,156.07,155.8,155.93,170492.0,154.6681,154.6879,154.4203,154.5491,170492.0
2019-08-01 10:45:00,155.96,156.4,155.93,156.3,125653.0,154.5789,155.015,154.5491,154.9158,125653.0
2019-08-01 10:50:00,156.28,157.05,156.28,157.0,143236.0,154.896,155.6592,154.896,155.6096,143236.0
2019-08-01 10:55:00,157.0,157.17,156.61,156.68,177975.0,155.6096,155.7781,155.2231,155.2925,177975.0
2019-08-01 11:00:00,156.69,157.05,156.43,156.74,117451.0,155.3024,155.6592,155.0447,155.352,117451.0
2019-08-01 11:05:00,156.74,156.79,156.38,156.64,96800.0,155.352,155.4015,154.9951,155.2528,96800.0
2019-08-01 11:10:00,156.64,156.93,156.62,156.81,59283.0,155.2528,155.5403,155.233,155.4213,59283.0
2019-08-01 11:15:00,156.81,156.98,156.79,156.86,45416.0,155.4213,155.5898,155.4015,155.4709,45416.0
2019-08-01 11:20:00,156.85,157.71,156.84,157.69,121736.0,155.461,156.3134,155.4511,156.2935,121736.0
2019-08-01 11:25:00,157.69,157.78,157.5,157.67,89544.0,156.2935,156.3827,156.1052,156.2737,89544.0
2019-08-01 11:30:00,157.68,157.73,157.51,157.58,51434.0,156.2836,156.3332,156.1151,156.1845,51434.0
2019-08-01 11:35:00,157.58,157.62,157.39,157.49,50293.0,156.1845,156.2242,155.9962,156.0953,50293.0
2019-08-01 11:40:00,157.51,157.61,157.39,157.55,51787.0,156.1151,156.2142,155.9962,156.1548,51787.0
2019-08-01 11:45:00,157.56,157.62,157.46,157.56,50538.0,156.1647,156.2242,156.0656,156.1647,50538.0
2019-08-01 11:50:00,157.55,157.58,157.32,157.35,44561.0,156.1548,156.1845,155.9268,155.9565,44561.0
2019-08-01 11:55:00,157.35,157.47,157.25,157.41,42081.0,155.9565,156.0755,155.8574,156.016,42081.0
2019-08-01 12:00:00,157.43,157.43,157.13,157.14,39050.0,156.0358,156.0358,155.7385,155.7484,39050.0
2019-08-01 12:05:00,157.17,157.2,156.98,157.01,46152.0,155.7781,155.8079,155.5898,155.6196,46152.0
2019-08-01 12:10:00,157.0,157.06,156.93,157.03,92192.0,155.6096,155.6691,155.5403,155.6394,92192.0
2019-08-01 12:15:00,157.03,157.04,156.69,156.69,96976.0,155.6394,155.6493,155.3024,155.3024,96976.0
2019-08-01 12:20:00,156.68,156.76,156.62,156.71,59118.0,155.2925,155.3718,155.233,155.3222,59118.0
2019-08-01 12:25:00,156.71,156.76,156.51,156.56,38871.0,155.3222,155.3718,155.124,155.1735,38871.0
2019-08-01 12:30:00,156.57,156.66,156.45,156.49,44195.0,155.1835,155.2727,155.0645,155.1042,44195.0
2019-08-01 12:35:00,156.48,156.49,156.38,156.43,43323.0,155.0943,155.1042,154.9951,155.0447,43323.0
2019-08-01 12:40:00,156.42,156.65,156.41,156.56,43412.0,155.0348,155.2627,155.0249,155.1735,43412.0
2019-08-01 12:45:00,156.55,156.61,156.44,156.47,41876.0,155.1636,155.2231,155.0546,155.0843,41876.0
2019-08-01 12:50:00,156.48,156.53,156.24,156.29,35229.0,155.0943,155.1438,154.8564,154.9059,35229.0
2019-08-01 12:55:00,156.27,156.28,156.12,156.17,57000.0,154.8861,154.896,154.7374,154.787,57000.0
2019-08-01 13:00:00,156.18,156.23,156.11,156.18,31663.0,154.7969,154.8465,154.7275,154.7969,31663.0
2019-08-01 13:05:00,156.16,156.17,156.03,156.14,39416.0,154.7771,154.787,154.6482,154.7573,39416.0
2019-08-01 13:10:00,156.14,156.26,156.06,156.25,37322.0,154.7573,154.8762,154.678,154.8663,37322.0
2019-08-01 13:15:00,156.26,156.27,156.04,156.06,69970.0,154.8762,154.8861,154.6582,154.678,69970.0
2019-08-01 13:20:00,156.04,156.14,156.0,156.08,59869.0,154.6582,154.7573,154.6185,154.6978,59869.0
2019-08-01 13:25:00,156.11,156.22,154.9,155.06,156822.0,154.7275,154.8366,153.5282,153.6868,156822.0
2019-08-01 13:30:00,155.0,155.76,154.64,154.74,112434.0,153.6274,154.3806,153.2705,153.3697,112434.0
2019-08-01 13:35:00,154.72,155.28,154.33,154.45,80826.0,153.3498,153.9049,152.9633,153.0822,80826.0
2019-08-01 13:40:00,154.46,154.97,154.17,154.27,84495.0,153.0921,153.5976,152.8047,152.9038,84495.0
2019-08-01 13:45:00,154.28,154.83,154.21,154.7,84313.0,152.9137,153.4589,152.8444,153.33,84313.0
2019-08-01 13:50:00,154.66,154.72,153.3,153.3,152630.0,153.2904,153.3498,151.9424,151.9424,152630.0
2019-08-01 13:55:00,153.31,154.09,153.3,154.0,106761.0,151.9523,152.7254,151.9424,152.6362,106761.0
2019-08-01 14:00:00,153.97,154.11,153.38,153.44,132158.0,152.6065,152.7452,152.0217,152.0812,132158.0
2019-08-01 14:05:00,153.39,153.54,152.8,152.9,155303.0,152.0316,152.1803,151.4468,151.546,155303.0
2019-08-01 14:10:00,152.87,153.0,152.23,153.0,178553.0,151.5162,151.6451,150.8819,151.6451,178553.0
2019-08-01 14:15:00,152.99,153.12,152.5,153.09,127938.0,151.6352,151.764,151.1495,151.7343,127938.0
2019-08-01 14:20:00,153.09,153.13,152.17,152.3,71196.0,151.7343,151.7739,150.8224,150.9513,71196.0
2019-08-01 14:25:00,152.39,152.98,152.39,152.82,107507.0,151.0405,151.6252,151.0405,151.4667,107507.0
2019-08-01 14:30:00,152.84,152.95,152.36,152.86,133824.0,151.4865,151.5955,151.0107,151.5063,133824.0
2019-08-01 14:35:00,152.79,152.83,152.55,152.58,71887.0,151.4369,151.4766,151.1991,151.2288,71887.0
2019-08-01 14:40:00,152.58,152.89,152.45,152.59,100854.0,151.2288,151.536,151.0999,151.2387,100854.0
2019-08-01 14:45:00,152.56,153.71,152.52,153.71,74648.0,151.209,152.3488,151.1693,152.3488,74648.0
2019-08-01 14:50:00,153.67,153.91,153.66,153.69,107884.0,152.3091,152.547,152.2992,152.329,107884.0
2019-08-01 14:55:00,153.69,153.7,153.26,153.56,40345.0,152.329,152.3389,151.9028,152.2001,40345.0
2019-08-01 15:00:00,153.59,153.59,153.15,153.52,66203.0,152.2298,152.2298,151.7937,152.1605,66203.0
2019-08-01 15:05:00,153.52,153.61,153.01,153.03,37215.0,152.1605,152.2497,151.655,151.6748,37215.0
2019-08-01 15:10:00,153.05,153.2,152.89,153.07,68351.0,151.6946,151.8433,151.536,151.7145,68351.0
2019-08-01 15:15:00,153.08,153.56,153.0,153.27,108926.0,151.7244,152.2001,151.6451,151.9127,108926.0
2019-08-01 15:20:00,153.27,153.29,152.89,153.0,158700.0,151.9127,151.9325,151.536,151.6451,158700.0
2019-08-01 15:25:00,153.0,153.09,152.62,152.62,218214.0,151.6451,151.7343,151.2684,151.2684,218214.0
2019-08-01 15:30:00,152.63,152.72,152.05,152.53,208032.0,151.2783,151.3676,150.7035,151.1792,208032.0
2019-08-01 15:35:00,152.5,153.27,152.37,153.22,142003.0,151.1495,151.9127,151.0207,151.8631,142003.0
2019-08-01 15:40:00,153.24,153.38,152.96,152.96,216687.0,151.8829,152.0217,151.6054,151.6054,216687.0
2019-08-01 15:45:00,152.98,153.04,152.44,152.44,336249.0,151.6252,151.6847,151.09,151.09,336249.0
2019-08-01 15:50:00,152.41,152.44,151.57,151.71,585883.0,151.0603,151.09,150.2277,150.3665,585883.0
2019-08-01 15:55:00,151.73,151.74,150.41,150.79,1588658.0,150.3863,150.3962,149.078,149.4546,1588658.0
2019-08-02 09:30:00,149.8,149.9,147.89,149.06,374590.0,148.4734,148.5725,146.5803,147.74,374590.0
2019-08-02 09:35:00,149.05,149.5,148.64,149.46,153063.0,147.7301,148.1761,147.3237,148.1364,153063.0
2019-08-02 09:40:00,149.51,149.53,148.68,149.07,199466.0,148.186,148.2058,147.3633,147.7499,199466.0
2019-08-02 09:45:00,149.09,149.09,148.22,148.44,202554.0,147.7697,147.7697,146.9074,147.1255,202554.0
2019-08-02 09:50:00,148.46,149.05,148.45,148.84,91791.0,147.1453,147.7301,147.1354,147.5219,91791.0
2019-08-02 09:55:00,148.85,149.2,148.73,149.18,104050.0,147.5318,147.8787,147.4129,147.8589,104050.0
2019-08-02 10:00:00,149.19,149.48,148.89,149.03,86491.0,147.8688,148.1562,147.5715,147.7102,86491.0
2019-08-02 10:05:00,149.02,149.39,148.71,148.79,123474.0,147.7003,148.067,147.3931,147.4724,123474.0
2019-08-02 10:10:00,148.79,148.79,148.06,148.09,146969.0,147.4724,147.4724,146.7488,146.7786,146969.0
2019-08-02 10:15:00,148.07,148.15,147.58,147.63,123852.0,146.7587,146.838,146.2731,146.3226,123852.0
2019-08-02 10:20:00,147.63,147.72,147.08,147.37,169408.0,146.3226,146.4118,145.7775,146.0649,169408.0
2019-08-02 10:25:00,147.39,147.39,146.9,146.94,211057.0,146.0848,146.0848,145.5991,145.6387,211057.0
2019-08-02 10:30:00,146.97,146.97,146.22,146.5,191063.0,145.6685,145.6685,144.9251,145.2026,191063.0
2019-08-02 10:35:00,146.49,146.55,146.14,146.14,208205.0,145.1927,145.2522,144.8458,144.8458,208205.0
2019-08-02 10:40:00,146.14,146.54,145.89,146.47,239750.0,144.8458,145.2423,144.598,145.1729,239750.0
2019-08-02 10:45:00,146.44,146.5,146.02,146.1,63141.0,145.1432,145.2026,144.7269,144.8062,63141.0
2019-08-02 10:50:00,146.07,146.14,145.74,146.05,78975.0,144.7764,144.8458,144.4494,144.7566,78975.0
2019-08-02 10:55:00,146.07,146.16,145.8,145.82,63592.0,144.7764,144.8656,144.5088,144.5287,63592.0
2019-08-02 11:00:00,145.85,145.9,145.31,145.37,155830.0,144.5584,144.6079,144.0232,144.0826,155830.0
2019-08-02 11:05:00,145.38,145.73,145.33,145.57,264911.0,144.0926,144.4395,144.043,144.2809,264911.0
2019-08-02 11:10:00,145.58,146.24,145.58,146.06,177435.0,144.2908,144.9449,144.2908,144.7665,177435.0
2019-08-02 11:15:00,146.07,146.3,145.81,146.01,169988.0,144.7764,145.0044,144.5187,144.717,169988.0
2019-08-02 11:20:00,146.02,146.03,145.56,145.7,124397.0,144.7269,144.7368,144.271,144.4097,124397.0
2019-08-02 11:25:00,145.68,146.27,145.61,146.16,232352.0,144.3899,144.9747,144.3205,144.8656,232352.0
2019-08-02 11:30:00,146.16,146.49,146.04,146.43,152705.0,144.8656,145.1927,144.7467,145.1333,152705.0
2019-08-02 11:35:00,146.43,146.48,146.07,146.14,172060.0,145.1333,145.1828,144.7764,144.8458,172060.0
2019-08-02 11:40:00,146.13,146.26,146.05,146.2,90328.0,144.8359,144.9648,144.7566,144.9053,90328.0
2019-08-02 11:45:00,146.22,146.64,146.22,146.64,267650.0,144.9251,145.3414,144.9251,145.3414,267650.0
2019-08-02 11:50:00,146.63,146.7,146.15,146.39,92714.0,145.3315,145.4009,144.8557,145.0936,92714.0
2019-08-02 11:55:00,146.36,146.6,146.28,146.58,67087.0,145.0639,145.3017,144.9846,145.2819,67087.0
2019-08-02 12:00:00,146.57,147.17,146.4,147.14,154604.0,145.272,145.8667,145.1035,145.837,154604.0
2019-08-02 12:05:00,147.16,147.67,147.0,147.64,225922.0,145.8568,146.3623,145.6982,146.3325,225922.0
2019-08-02 12:10:00,147.66,147.79,147.19,147.5,113781.0,146.3524,146.4812,145.8865,146.1938,113781.0
2019-08-02 12:15:00,147.5,147.78,147.48,147.55,111728.0,146.1938,146.4713,146.174,146.2433,111728.0
2019-08-02 12:20:00,147.55,147.7,147.47,147.62,92968.0,146.2433,146.392,146.164,146.3127,92968.0
2019-08-02 12:25:00,147.63,147.65,147.45,147.53,85941.0,146.3226,146.3424,146.1442,146.2235,85941.0
2019-08-02 12:30:00,147.51,147.55,147.03,147.13,65920.0,146.2037,146.2433,145.7279,145.8271,65920.0
2019-08-02 12:35:00,147.14,147.28,147.03,147.23,84400.0,145.837,145.9757,145.7279,145.9262,84400.0
2019-08-02 12:40:00,147.23,147.3,147.1,147.15,43901.0,145.9262,145.9955,145.7973,145.8469,43901.0
2019-08-02 12:45:00,147.16,147.21,147.04,147.09,51552.0,145.8568,145.9063,145.7379,145.7874,51552.0
2019-08-02 12:50:00,147.1,147.17,146.96,147.0,42964.0,145.7973,145.8667,145.6586,145.6982,42964.0
2019-08-02 12:55:00,146.98,147.0,146.77,146.84,35929.0,145.6784,145.6982,145.4702,145.5396,35929.0
2019-08-02 13:00:00,146.85,146.92,146.68,146.8,35333.0,145.5495,145.6189,145.381,145.5,35333.0
2019-08-02 13:05:00,146.78,146.81,146.38,146.52,64764.0,145.4802,145.5099,145.0837,145.2225,64764.0
2019-08-02 13:10:00,146.5,146.5,146.27,146.31,41496.0,145.2026,145.2026,144.9747,145.0143,41496.0
2019-08-02 13:15:00,146.33,146.45,146.28,146.31,22941.0,145.0341,145.1531,144.9846,145.0143,22941.0
2019-08-02 13:20:00,146.3,146.51,146.23,146.32,43732.0,145.0044,145.2125,144.935,145.0242,43732.0
2019-08-02 13:25:00,146.33,146.35,146.14,146.21,46478.0,145.0341,145.054,144.8458,144.9152,46478.0
2019-08-02 13:30:00,146.22,146.24,145.88,146.04,66792.0,144.9251,144.9449,144.5881,144.7467,66792.0
2019-08-02 13:35:00,146.05,146.1,145.78,145.83,43038.0,144.7566,144.8062,144.489,144.5386,43038.0
2019-08-02 13:40:00,145.84,145.88,145.68,145.74,47422.0,144.5485,144.5881,144.3899,144.4494,47422.0
2019-08-02 13:45:00,145.75,145.86,145.54,145.64,249294.0,144.4593,144.5683,144.2511,144.3502,249294.0
2019-08-02 13:50:00,145.64,145.71,145.55,145.6,119268.0,144.3502,144.4196,144.261,144.3106,119268.0
2019-08-02 13:55:00,145.6,145.92,145.6,145.84,54340.0,144.3106,144.6278,144.3106,144.5485,54340.0
2019-08-02 14:00:00,145.86,146.13,145.7,146.11,62957.0,144.5683,144.8359,144.4097,144.8161,62957.0
2019-08-02 14:05:00,146.11,146.38,146.07,146.35,65411.0,144.8161,145.0837,144.7764,145.054,65411.0
2019-08-02 14:10:00,146.34,146.67,146.3,146.6,58215.0,145.0441,145.3711,145.0044,145.3017,58215.0
2019-08-02 14:15:00,146.58,146.65,146.48,146.51,90218.0,145.2819,145.3513,145.1828,145.2125,90218.0
2019-08-02 14:20:00,146.51,146.68,146.43,146.56,81148.0,145.2125,145.381,145.1333,145.2621,81148.0
2019-08-02 14:25:00,146.57,146.69,146.49,146.63,111645.0,145.272,145.391,145.1927,145.3315,111645.0
2019-08-02 14:30:00,146.63,146.79,146.49,146.5,62459.0,145.3315,145.4901,145.1927,145.2026,62459.0
2019-08-02 14:35:00,146.5,146.71,146.45,146.53,72527.0,145.2026,145.4108,145.1531,145.2324,72527.0
2019-08-02 14:40:00,146.53,146.54,146.26,146.33,46201.0,145.2324,145.2423,144.9648,145.0341,46201.0
2019-08-02 14:45:00,146.32,146.4,146.06,146.09,63782.0,145.0242,145.1035,144.7665,144.7963,63782.0
2019-08-02 14:50:00,146.08,146.18,145.9,146.03,48565.0,144.7864,144.8855,144.6079,144.7368,48565.0
2019-08-02 14:55:00,146.02,146.13,145.99,146.04,88843.0,144.7269,144.8359,144.6972,144.7467,88843.0
2019-08-02 15:00:00,146.05,146.1,145.9,145.91,69127.0,144.7566,144.8062,144.6079,144.6179,69127.0
2019-08-02 15:05:00,145.92,145.98,145.76,145.79,62409.0,144.6278,144.6872,144.4692,144.4989,62409.0
2019-08-02 15:10:00,145.78,145.8,145.65,145.73,91056.0,144.489,144.5088,144.3602,144.4395,91056.0
2019-08-02 15:15:00,145.73,145.89,145.6,145.89,63407.0,144.4395,144.598,144.3106,144.598,63407.0
2019-08-02 15:20:00,145.89,146.69,145.87,146.69,77289.0,144.598,145.391,144.5782,145.391,77289.0
2019-08-02 15:25:00,146.69,146.92,146.52,146.55,108494.0,145.391,145.6189,145.2225,145.2522,108494.0
2019-08-02 15:30:00,146.56,146.6,146.17,146.19,214454.0,145.2621,145.3017,144.8756,144.8954,214454.0
2019-08-02 15:35:00,146.21,147.04,146.17,146.41,210833.0,144.9152,145.7379,144.8756,145.1134,210833.0
2019-08-02 15:40:00,146.41,146.45,146.27,146.31,232128.0,145.1134,145.1531,144.9747,145.0143,232128.0
2019-08-02 15:45:00,146.31,146.32,145.86,145.87,221033.0,145.0143,145.0242,144.5683,144.5782,221033.0
2019-08-02 15:50:00,145.87,145.97,145.77,145.82,229299.0,144.5782,144.6773,144.4791,144.5287,229299.0
2019-08-02 15:55:00,145.84,146.24,145.64,145.7,527049.0,144.5485,144.9449,144.3502,144.4097,527049.0
2019-08-05 09:30:00,141.34,141.64,139.8,141.46,687554.0,140.0883,140.3857,138.562,140.2073,687554.0
2019-08-05 09:35:00,141.39,141.79,141.23,141.54,346583.0,140.1379,140.5343,139.9793,140.2866,346583.0
2019-08-05 09:40:00,141.56,141.9,140.43,140.43,159315.0,140.3064,140.6434,139.1864,139.1864,159315.0
2019-08-05 09:45:00,140.43,140.98,139.91,140.92,169187.0,139.1864,139.7315,138.671,139.672,169187.0
2019-08-05 09:50:00,140.91,141.54,140.61,141.53,186872.0,139.6621,140.2866,139.3648,140.2766,186872.0
2019-08-05 09:55:00,141.62,142.93,141.61,142.9,131141.0,140.3658,141.6642,140.3559,141.6345,131141.0
2019-08-05 10:00:00,142.9,143.06,142.65,142.84,216282.0,141.6345,141.7931,141.3867,141.575,216282.0
2019-08-05 10:05:00,142.84,143.0,142.67,142.68,149886.0,141.575,141.7336,141.4066,141.4165,149886.0
2019-08-05 10:10:00,142.69,142.69,142.22,142.47,71489.0,141.4264,141.4264,140.9605,141.2083,71489.0
2019-08-05 10:15:00,142.46,142.82,142.25,142.25,71335.0,141.1984,141.5552,140.9903,140.9903,71335.0
2019-08-05 10:20:00,142.26,142.74,142.21,142.42,133838.0,141.0002,141.4759,140.9506,141.1588,133838.0
2019-08-05 10:25:00,142.41,142.57,142.23,142.28,89201.0,141.1489,141.3074,140.9704,141.02,89201.0
2019-08-05 10:30:00,142.25,142.33,142.03,142.12,59873.0,140.9903,141.0696,140.7722,140.8614,59873.0
2019-08-05 10:35:00,142.05,142.18,141.5,141.57,78916.0,140.792,140.9209,140.2469,140.3163,78916.0
2019-08-05 10:40:00,141.53,141.66,141.25,141.29,274116.0,140.2766,140.4055,139.9991,140.0388,274116.0
2019-08-05 10:45:00,141.26,141.45,141.07,141.28,106732.0,140.009,140.1974,139.8207,140.0289,106732.0
2019-08-05 10:50:00,141.28,141.66,141.1,141.18,192951.0,140.0289,140.4055,139.8505,139.9297,192951.0
2019-08-05 10:55:00,141.18,141.5,141.07,141.45,60122.0,139.9297,140.2469,139.8207,140.1974,60122.0
2019-08-05 11:00:00,141.46,141.66,141.41,141.61,69670.0,140.2073,140.4055,140.1577,140.3559,69670.0
2019-08-05 11:05:00,141.62,142.08,141.59,141.81,53550.0,140.3658,140.8218,140.3361,140.5542,53550.0
2019-08-05 11:10:00,141.81,142.66,141.79,142.6,95273.0,140.5542,141.3966,140.5343,141.3372,95273.0
2019-08-05 11:15:00,142.61,142.75,142.19,142.62,95124.0,141.3471,141.4858,140.9308,141.357,95124.0
2019-08-05 11:20:00,142.64,142.66,142.06,142.06,66960.0,141.3768,141.3966,140.802,140.802,66960.0
2019-08-05 11:25:00,142.06,142.17,141.78,142.17,60576.0,140.802,140.911,140.5244,140.911,60576.0
2019-08-05 11:30:00,142.17,142.31,142.12,142.19,80868.0,140.911,141.0497,140.8614,140.9308,80868.0
2019-08-05 11:35:00,142.2,142.35,141.99,142.24,68233.0,140.9407,141.0894,140.7326,140.9804,68233.0
2019-08-05 11:40:00,142.22,142.38,142.0,142.02,79835.0,140.9605,141.1191,140.7425,140.7623,79835.0
2019-08-05 11:45:00,142.01,142.52,142.01,142.52,47714.0,140.7524,141.2579,140.7524,141.2579,47714.0
2019-08-05 11:50:00,142.52,142.54,142.13,142.28,60171.0,141.2579,141.2777,140.8713,141.02,60171.0
2019-08-05 11:55:00,142.27,142.27,141.89,142.07,59477.0,141.0101,141.0101,140.6335,140.8119,59477.0
2019-08-05 12:00:00,142.08,142.19,141.84,142.0,98255.0,140.8218,140.9308,140.5839,140.7425,98255.0
2019-08-05 12:05:00,141.96,142.1,141.68,141.95,64515.0,140.7028,140.8416,140.4253,140.6929,64515.0
2019-08-05 12:10:00,141.92,141.98,141.69,141.78,64287.0,140.6632,140.7227,140.4352,140.5244,64287.0
2019-08-05 12:15:00,141.8,142.31,141.8,142.3,64318.0,140.5443,141.0497,140.5443,141.0398,64318.0
2019-08-05 12:20:00,142.31,142.62,142.24,142.6,108801.0,141.0497,141.357,140.9804,141.3372,108801.0
2019-08-05 12:25:00,142.6,142.61,142.3,142.39,75093.0,141.3372,141.3471,141.0398,141.129,75093.0
2019-08-05 12:30:00,142.4,142.63,142.34,142.56,42037.0,141.1389,141.3669,141.0795,141.2975,42037.0
2019-08-05 12:35:00,142.57,142.74,142.39,142.54,56668.0,141.3074,141.4759,141.129,141.2777,56668.0
2019-08-05 12:40:00,142.55,142.66,142.4,142.58,113574.0,141.2876,141.3966,141.1389,141.3173,113574.0
2019-08-05 12:45:00,142.56,142.87,142.51,142.73,85113.0,141.2975,141.6048,141.248,141.466,85113.0
2019-08-05 12:50:00,142.72,143.02,142.72,142.87,71913.0,141.4561,141.7535,141.4561,141.6048,71913.0
2019-08-05 12:55:00,142.86,142.86,142.52,142.68,83527.0,141.5949,141.5949,141.2579,141.4165,83527.0
2019-08-05 13:00:00,142.64,143.1,142.55,143.05,98920.0,141.3768,141.8327,141.2876,141.7832,98920.0
2019-08-05 13:05:00,143.06,143.35,142.99,143.23,56480.0,141.7931,142.0805,141.7237,141.9616,56480.0
2019-08-05 13:10:00,143.27,143.29,142.93,142.97,43566.0,142.0012,142.0211,141.6642,141.7039,43566.0
2019-08-05 13:15:00,142.97,143.25,142.97,143.24,32787.0,141.7039,141.9814,141.7039,141.9715,32787.0
2019-08-05 13:20:00,143.23,143.46,143.17,143.42,48583.0,141.9616,142.1896,141.9021,142.1499,48583.0
2019-08-05 13:25:00,143.4,143.48,143.2,143.41,89436.0,142.1301,142.2094,141.9319,142.14,89436.0
2019-08-05 13:30:00,143.38,143.52,143.16,143.28,89056.0,142.1103,142.249,141.8922,142.0111,89056.0
2019-08-05 13:35:00,143.27,143.71,143.27,143.71,61344.0,142.0012,142.4373,142.0012,142.4373,61344.0
2019-08-05 13:40:00,143.72,143.75,143.09,143.2,157081.0,142.4473,142.477,141.8228,141.9319,157081.0
2019-08-05 13:45:00,143.22,143.28,142.83,143.14,176795.0,141.9517,142.0111,141.5651,141.8724,176795.0
2019-08-05 13:50:00,143.11,143.22,143.04,143.15,97004.0,141.8427,141.9517,141.7733,141.8823,97004.0
2019-08-05 13:55:00,143.11,143.15,142.83,142.95,187556.0,141.8427,141.8823,141.5651,141.6841,187556.0
2019-08-05 14:00:00,142.94,142.97,142.72,142.89,162928.0,141.6742,141.7039,141.4561,141.6246,162928.0
2019-08-05 14:05:00,142.89,143.0,142.66,142.7,175556.0,141.6246,141.7336,141.3966,141.4363,175556.0
2019-08-05 14:10:00,142.69,143.06,142.6,143.06,180894.0,141.4264,141.7931,141.3372,141.7931,180894.0
2019-08-05 14:15:00,143.05,143.19,142.64,142.66,100930.0,141.7832,141.9219,141.3768,141.3966,100930.0
2019-08-05 14:20:00,142.66,142.84,142.58,142.71,87588.0,141.3966,141.575,141.3173,141.4462,87588.0
2019-08-05 14:25:00,142.71,142.73,142.42,142.43,116740.0,141.4462,141.466,141.1588,141.1687,116740.0
2019-08-05 14:30:00,142.45,142.69,142.33,142.67,169281.0,141.1885,141.4264,141.0696,141.4066,169281.0
2019-08-05 14:35:00,142.7,142.92,142.36,142.43,70231.0,141.4363,141.6543,141.0993,141.1687,70231.0
2019-08-05 14:40:00,142.42,142.61,141.95,141.95,100901.0,141.1588,141.3471,140.6929,140.6929,100901.0
2019-08-05 14:45:00,141.96,142.35,141.93,141.98,34452.0,140.7028,141.0894,140.6731,140.7227,34452.0
2019-08-05 14:50:00,141.98,142.17,141.65,141.69,45699.0,140.7227,140.911,140.3956,140.4352,45699.0
2019-08-05 14:55:00,141.71,141.8,141.5,141.67,63850.0,140.4551,140.5443,140.2469,140.4154,63850.0
2019-08-05 15:00:00,141.68,141.89,141.31,141.33,59459.0,140.4253,140.6335,140.0586,140.0784,59459.0
2019-08-05 15:05:00,141.31,141.41,141.06,141.17,73990.0,140.0586,140.1577,139.8108,139.9198,73990.0
2019-08-05 15:10:00,141.15,142.16,141.13,142.0,152074.0,139.9,140.9011,139.8802,140.7425,152074.0
2019-08-05 15:15:00,142.02,142.39,141.67,142.31,195306.0,140.7623,141.129,140.4154,141.0497,195306.0
2019-08-05 15:20:00,142.34,142.55,142.08,142.27,102376.0,141.0795,141.2876,140.8218,141.0101,102376.0
2019-08-05 15:25:00,142.27,142.61,141.84,141.84,100521.0,141.0101,141.3471,140.5839,140.5839,100521.0
2019-08-05 15:30:00,141.83,142.06,141.66,141.91,85155.0,140.574,140.802,140.4055,140.6533,85155.0
2019-08-05 15:35:00,141.88,142.45,141.84,142.37,105377.0,140.6235,141.1885,140.5839,141.1092,105377.0
2019-08-05 15:40:00,142.39,142.8,142.12,142.8,96279.0,141.129,141.5354,140.8614,141.5354,96279.0
2019-08-05 15:45:00,142.81,142.96,142.43,142.72,142868.0,141.5453,141.694,141.1687,141.4561,142868.0
2019-08-05 15:50:00,142.71,142.92,142.42,142.82,195266.0,141.4462,141.6543,141.1588,141.5552,195266.0
2019-08-05 15:55:00,142.82,143.01,142.61,142.85,394823.0,141.5552,141.7435,141.3471,141.585,394823.0
2019-08-06 09:30:00,143.79,144.71,143.16,143.83,254924.0,142.5166,143.4285,141.8922,142.5563,254924.0
2019-08-06 09:35:00,143.81,144.05,143.1,143.31,301149.0,142.5365,142.7743,141.8327,142.0409,301149.0
2019-08-06 09:40:00,143.29,144.0,143.2,143.91,149132.0,142.0211,142.7248,141.9319,142.6356,149132.0
2019-08-06 09:45:00,143.97,143.97,143.16,143.59,73996.0,142.695,142.695,141.8922,142.3184,73996.0
2019-08-06 09:50:00,143.57,144.22,143.29,144.09,90063.0,142.2986,142.9428,142.0211,142.814,90063.0
2019-08-06 09:55:00,144.07,144.62,144.03,144.32,82060.0,142.7942,143.3393,142.7545,143.0419,82060.0
2019-08-06 10:00:00,144.3,144.96,144.17,144.78,78775.0,143.0221,143.6763,142.8933,143.4979,78775.0
2019-08-06 10:05:00,144.76,144.86,144.19,144.22,78244.0,143.478,143.5772,142.9131,142.9428,78244.0
2019-08-06 10:10:00,144.23,144.29,143.2,143.28,71237.0,142.9527,143.0122,141.9319,142.0111,71237.0
2019-08-06 10:15:00,143.25,143.34,142.82,143.12,101006.0,141.9814,142.0706,141.5552,141.8526,101006.0
2019-08-06 10:20:00,143.15,143.68,143.08,143.62,57281.0,141.8823,142.4076,141.8129,142.3481,57281.0
2019-08-06 10:25:00,143.59,144.08,143.53,143.84,102434.0,142.3184,142.8041,142.2589,142.5662,102434.0
2019-08-06 10:30:00,143.8,144.09,143.61,143.71,85446.0,142.5265,142.814,142.3382,142.4373,85446.0
2019-08-06 10:35:00,143.71,144.4,143.7,144.33,71508.0,142.4373,143.1212,142.4274,143.0519,71508.0
2019-08-06 10:40:00,144.29,144.37,143.86,143.87,316969.0,143.0122,143.0915,142.586,142.5959,316969.0
2019-08-06 10:45:00,143.78,143.85,143.08,143.23,53014.0,142.5067,142.5761,141.8129,141.9616,53014.0
2019-08-06 10:50:00,143.23,143.36,143.1,143.16,31935.0,141.9616,142.0904,141.8327,141.8922,31935.0
2019-08-06 10:55:00,143.21,143.44,143.01,143.38,27580.0,141.9418,142.1697,141.7435,142.1103,27580.0
2019-08-06 11:00:00,143.41,143.5,143.0,143.04,26322.0,142.14,142.2292,141.7336,141.7733,26322.0
2019-08-06 11:05:00,143.04,143.19,143.02,143.05,20526.0,141.7733,141.9219,141.7535,141.7832,20526.0
2019-08-06 11:10:00,143.06,143.06,142.54,142.54,37415.0,141.7931,141.7931,141.2777,141.2777,37415.0
2019-08-06 11:15:00,142.57,142.6,142.2,142.37,52332.0,141.3074,141.3372,140.9407,141.1092,52332.0
2019-08-06 11:20:00,142.38,142.8,142.37,142.78,18794.0,141.1191,141.5354,141.1092,141.5156,18794.0
2019-08-06 11:25:00,142.78,142.99,142.78,142.86,21381.0,141.5156,141.7237,141.5156,141.5949,21381.0
2019-08-06 11:30:00,142.89,142.91,142.11,142.17,30591.0,141.6246,141.6444,140.8515,140.911,30591.0
2019-08-06 11:35:00,142.2,142.47,142.09,142.43,39004.0,140.9407,141.2083,140.8317,141.1687,39004.0
2019-08-06 11:40:00,142.43,142.6,142.17,142.5,75328.0,141.1687,141.3372,140.911,141.2381,75328.0
2019-08-06 11:45:00,142.48,142.81,142.46,142.81,22815.0,141.2182,141.5453,141.1984,141.5453,22815.0
2019-08-06 11:50:00,142.81,142.89,142.42,142.51,28835.0,141.5453,141.6246,141.1588,141.248,28835.0
2019-08-06 11:55:00,142.52,142.98,142.46,142.95,22817.0,141.2579,141.7138,141.1984,141.6841,22817.0
2019-08-06 12:00:00,143.0,143.17,142.7,142.75,31777.0,141.7336,141.9021,141.4363,141.4858,31777.0
2019-08-06 12:05:00,142.79,142.8,142.49,142.53,34633.0,141.5255,141.5354,141.2281,141.2678,34633.0
2019-08-06 12:10:00,142.55,142.7,142.37,142.7,22984.0,141.2876,141.4363,141.1092,141.4363,22984.0
2019-08-06 12:15:00,142.65,142.65,142.31,142.36,23957.0,141.3867,141.3867,141.0497,141.0993,23957.0
2019-08-06 12:20:00,142.39,142.39,142.14,142.26,30121.0,141.129,141.129,140.8812,141.0002,30121.0
2019-08-06 12:25:00,142.3,142.34,142.17,142.27,18885.0,141.0398,141.0795,140.911,141.0101,18885.0
2019-08-06 12:30:00,142.26,142.41,142.14,142.32,20045.0,141.0002,141.1489,140.8812,141.0597,20045.0
2019-08-06 12:35:00,142.29,142.63,142.27,142.57,173330.0,141.0299,141.3669,141.0101,141.3074,173330.0
2019-08-06 12:40:00,142.54,142.62,142.41,142.58,19911.0,141.2777,141.357,141.1489,141.3173,19911.0
2019-08-06 12:45:00,142.53,142.56,142.05,142.05,35620.0,141.2678,141.2975,140.792,140.792,35620.0
2019-08-06 12:50:00,142.1,142.13,141.96,142.08,58565.0,140.8416,140.8713,140.7028,140.8218,58565.0
2019-08-06 12:55:00,142.1,142.32,142.02,142.28,34099.0,140.8416,141.0597,140.7623,141.02,34099.0
2019-08-06 13:00:00,142.32,142.7,142.3,142.67,27377.0,141.0597,141.4363,141.0398,141.4066,27377.0
2019-08-06 13:05:00,142.65,143.01,142.6,142.92,23684.0,141.3867,141.7435,141.3372,141.6543,23684.0
2019-08-06 13:10:00,142.84,142.97,142.77,142.83,13846.0,141.575,141.7039,141.5057,141.5651,13846.0
2019-08-06 13:15:00,142.88,142.95,142.76,142.9,11726.0,141.6147,141.6841,141.4958,141.6345,11726.0
2019-08-06 13:20:00,142.93,143.12,142.9,143.09,25289.0,141.6642,141.8526,141.6345,141.8228,25289.0
2019-08-06 13:25:00,143.15,143.3,143.12,143.17,27738.0,141.8823,142.031,141.8526,141.9021,27738.0
2019-08-06 13:30:00,143.18,143.24,143.07,143.2,21268.0,141.912,141.9715,141.803,141.9319,21268.0
2019-08-06 13:35:00,143.21,143.34,143.12,143.31,34488.0,141.9418,142.0706,141.8526,142.0409,34488.0
2019-08-06 13:40:00,143.31,143.39,143.2,143.2,20254.0,142.0409,142.1202,141.9319,141.9319,20254.0
2019-08-06 13:45:00,143.23,143.34,143.03,143.33,42503.0,141.9616,142.0706,141.7634,142.0607,42503.0
2019-08-06 13:50:00,143.32,143.4,143.11,143.31,13714.0,142.0508,142.1301,141.8427,142.0409,13714.0
2019-08-06 13:55:00,143.27,143.31,143.11,143.2,13618.0,142.0012,142.0409,141.8427,141.9319,13618.0
2019-08-06 14:00:00,143.16,143.18,142.92,142.94,91815.0,141.8922,141.912,141.6543,141.6742,91815.0
2019-08-06 14:05:00,142.96,143.03,142.83,142.84,27612.0,141.694,141.7634,141.5651,141.575,27612.0
2019-08-06 14:10:00,142.87,143.1,142.86,143.04,67708.0,141.6048,141.8327,141.5949,141.7733,67708.0
2019-08-06 14:15:00,143.05,143.3,143.03,143.23,164240.0,141.7832,142.031,141.7634,141.9616,164240.0
2019-08-06 14:20:00,143.2,143.22,142.98,143.08,38154.0,141.9319,141.9517,141.7138,141.8129,38154.0
2019-08-06 14:25:00,143.05,143.32,143.03,143.29,33312.0,141.7832,142.0508,141.7634,142.0211,33312.0
2019-08-06 14:30:00,143.3,143.5,143.15,143.48,38057.0,142.031,142.2292,141.8823,142.2094,38057.0
2019-08-06 14:35:00,143.44,143.45,143.22,143.25,24726.0,142.1697,142.1796,141.9517,141.9814,24726.0
2019-08-06 14:40:00,143.22,143.5,143.17,143.47,26456.0,141.9517,142.2292,141.9021,142.1995,26456.0
2019-08-06 14:45:00,143.44,143.51,143.34,143.46,27997.0,142.1697,142.2391,142.0706,142.1896,27997.0
2019-08-06 14:50:00,143.48,143.49,143.07,143.07,47083.0,142.2094,142.2193,141.803,141.803,47083.0
2019-08-06 14:55:00,143.06,143.17,142.94,142.96,27351.0,141.7931,141.9021,141.6742,141.694,27351.0
2019-08-06 15:00:00,142.99,143.03,142.78,142.86,24570.0,141.7237,141.7634,141.5156,141.5949,24570.0
2019-08-06 15:05:00,142.87,142.87,142.61,142.61,43752.0,141.6048,141.6048,141.3471,141.3471,43752.0
2019-08-06 15:10:00,142.61,142.8,142.56,142.78,39698.0,141.3471,141.5354,141.2975,141.5156,39698.0
2019-08-06 15:15:00,142.78,142.8,142.69,142.8,44291.0,141.5156,141.5354,141.4264,141.5354,44291.0
2019-08-06 15:20:00,142.8,142.95,142.77,142.94,43272.0,141.5354,141.6841,141.5057,141.6742,43272.0
2019-08-06 15:25:00,142.95,142.95,142.61,142.69,49931.0,141.6841,141.6841,141.3471,141.4264,49931.0
2019-08-06 15:30:00,142.68,142.7,142.52,142.56,53743.0,141.4165,141.4363,141.2579,141.2975,53743.0
2019-08-06 15:35:00,142.56,142.97,142.52,142.97,77584.0,141.2975,141.7039,141.2579,141.7039,77584.0
2019-08-06 15:40:00,142.97,142.99,142.75,142.77,97607.0,141.7039,141.7237,141.4858,141.5057,97607.0
2019-08-06 15:45:00,142.75,143.06,142.57,143.0,100689.0,141.4858,141.7931,141.3074,141.7336,100689.0
2019-08-06 15:50:00,142.99,143.08,142.87,142.93,125536.0,141.7237,141.8129,141.6048,141.6642,125536.0
2019-08-06 15:55:00,142.94,143.0,142.69,142.8,239740.0,141.6742,141.7336,141.4264,141.5354,239740.0
2019-08-07 09:30:00,140.93,141.31,140.38,140.88,222889.0,139.682,140.0586,139.1368,139.6324,222889.0
2019-08-07 09:35:00,140.83,141.99,140.74,141.96,81833.0,139.5828,140.7326,139.4936,140.7028,81833.0
2019-08-07 09:40:00,141.96,141.96,140.92,141.05,101352.0,140.7028,140.7028,139.672,139.8009,101352.0
2019-08-07 09:45:00,140.99,141.19,140.55,140.66,81729.0,139.7414,139.9397,139.3053,139.4144,81729.0
2019-08-07 09:50:00,140.62,140.71,140.28,140.61,55698.0,139.3747,139.4639,139.0377,139.3648,55698.0
2019-08-07 09:55:00,140.59,141.35,140.53,141.18,51930.0,139.345,140.0982,139.2855,139.9297,51930.0
2019-08-07 10:00:00,141.16,141.34,141.03,141.11,66555.0,139.9099,140.0883,139.7811,139.8604,66555.0
2019-08-07 10:05:00,141.08,141.75,141.01,141.75,73110.0,139.8306,140.4947,139.7613,140.4947,73110.0
2019-08-07 10:10:00,141.75,142.37,141.72,142.05,75082.0,140.4947,141.1092,140.465,140.792,75082.0
2019-08-07 10:15:00,142.0,142.49,141.91,142.09,54883.0,140.7425,141.2281,140.6533,140.8317,54883.0
2019-08-07 10:20:00,142.07,142.12,141.79,142.11,55181.0,140.8119,140.8614,140.5343,140.8515,55181.0
2019-08-07 10:25:00,142.11,142.35,141.96,142.08,64845.0,140.8515,141.0894,140.7028,140.8218,64845.0
2019-08-07 10:30:00,142.02,142.6,142.01,142.5,80784.0,140.7623,141.3372,140.7524,141.2381,80784.0
2019-08-07 10:35:00,142.49,142.97,142.48,142.97,211099.0,141.2281,141.7039,141.2182,141.7039,211099.0
2019-08-07 10:40:00,142.97,143.1,142.25,142.29,62671.0,141.7039,141.8327,140.9903,141.0299,62671.0
2019-08-07 10:45:00,142.3,142.69,142.02,142.66,104254.0,141.0398,141.4264,140.7623,141.3966,104254.0
2019-08-07 10:50:00,142.59,143.1,142.55,142.76,55249.0,141.3273,141.8327,141.2876,141.4958,55249.0
2019-08-07 10:55:00,142.71,142.8,142.28,142.31,53343.0,141.4462,141.5354,141.02,141.0497,53343.0
2019-08-07 11:00:00,142.27,142.3,141.61,141.69,81243.0,141.0101,141.0398,140.3559,140.4352,81243.0
2019-08-07 11:05:00,141.66,142.02,141.29,141.97,51281.0,140.4055,140.7623,140.0388,140.7128,51281.0
2019-08-07 11:10:00,142.0,142.07,141.78,141.92,45926.0,140.7425,140.8119,140.5244,140.6632,45926.0
2019-08-07 11:15:00,141.87,141.87,140.88,141.02,59602.0,140.6136,140.6136,139.6324,139.7712,59602.0
2019-08-07 11:20:00,141.0,141.26,140.31,140.36,73082.0,139.7513,140.009,139.0675,139.117,73082.0
2019-08-07 11:25:00,140.38,140.79,140.38,140.51,32887.0,139.1368,139.5432,139.1368,139.2657,32887.0
2019-08-07 11:30:00,140.53,140.79,140.31,140.7,40944.0,139.2855,139.5432,139.0675,139.454,40944.0
2019-08-07 11:35:00,140.71,140.84,140.33,140.33,50684.0,139.4639,139.5928,139.0873,139.0873,50684.0
2019-08-07 11:40:00,140.41,140.43,139.95,140.04,124651.0,139.1666,139.1864,138.7106,138.7998,124651.0
2019-08-07 11:45:00,140.09,140.15,139.62,139.85,106328.0,138.8494,138.9089,138.3836,138.6115,106328.0
2019-08-07 11:50:00,139.82,139.91,139.46,139.64,80723.0,138.5818,138.671,138.225,138.4034,80723.0
2019-08-07 11:55:00,139.62,140.26,139.62,139.73,61909.0,138.3836,139.0179,138.3836,138.4926,61909.0
2019-08-07 12:00:00,139.77,139.83,139.29,139.41,72823.0,138.5322,138.5917,138.0565,138.1754,72823.0
2019-08-07 12:05:00,139.46,139.56,139.22,139.41,68473.0,138.225,138.3241,137.9871,138.1754,68473.0
2019-08-07 12:10:00,139.41,140.03,139.41,139.95,102415.0,138.1754,138.7899,138.1754,138.7106,102415.0
2019-08-07 12:15:00,139.96,140.19,139.88,139.96,89064.0,138.7206,138.9485,138.6413,138.7206,89064.0
2019-08-07 12:20:00,139.89,139.89,139.19,139.25,73035.0,138.6512,138.6512,137.9574,138.0168,73035.0
2019-08-07 12:25:00,139.27,139.35,139.06,139.2,204192.0,138.0367,138.116,137.8285,137.9673,204192.0
2019-08-07 12:30:00,139.2,139.46,139.07,139.43,79484.0,137.9673,138.225,137.8384,138.1952,79484.0
2019-08-07 12:35:00,139.43,139.85,139.35,139.82,95305.0,138.1952,138.6115,138.116,138.5818,95305.0
2019-08-07 12:40:00,139.84,140.36,139.72,140.14,92938.0,138.6016,139.117,138.4827,138.899,92938.0
2019-08-07 12:45:00,140.13,140.24,139.94,140.09,55853.0,138.889,138.9981,138.7007,138.8494,55853.0
2019-08-07 12:50:00,140.07,140.14,139.86,140.01,37595.0,138.8296,138.899,138.6214,138.7701,37595.0
2019-08-07 12:55:00,139.98,140.16,139.93,140.0,42675.0,138.7404,138.9188,138.6908,138.7602,42675.0
2019-08-07 13:00:00,140.01,140.3,139.94,140.19,61974.0,138.7701,139.0575,138.7007,138.9485,61974.0
2019-08-07 13:05:00,140.15,140.42,140.1,140.42,48315.0,138.9089,139.1765,138.8593,139.1765,48315.0
2019-08-07 13:10:00,140.42,140.52,140.19,140.25,32533.0,139.1765,139.2756,138.9485,139.008,32533.0
2019-08-07 13:15:00,140.24,140.41,140.14,140.38,32452.0,138.9981,139.1666,138.899,139.1368,32452.0
2019-08-07 13:20:00,140.37,140.4,140.24,140.24,27052.0,139.1269,139.1567,138.9981,138.9981,27052.0
2019-08-07 13:25:00,140.22,140.36,140.14,140.21,41901.0,138.9782,139.117,138.899,138.9683,41901.0
2019-08-07 13:30:00,140.23,140.94,140.22,140.78,32774.0,138.9882,139.6919,138.9782,139.5333,32774.0
2019-08-07 13:35:00,140.8,141.01,140.72,141.01,32912.0,139.5531,139.7613,139.4738,139.7613,32912.0
2019-08-07 13:40:00,141.05,141.77,141.04,141.61,121148.0,139.8009,140.5145,139.791,140.3559,121148.0
2019-08-07 13:45:00,141.6,141.89,141.53,141.82,70683.0,140.346,140.6335,140.2766,140.5641,70683.0
2019-08-07 13:50:00,141.8,142.21,141.77,142.03,154124.0,140.5443,140.9506,140.5145,140.7722,154124.0
2019-08-07 13:55:00,142.03,142.03,141.56,141.58,49218.0,140.7722,140.7722,140.3064,140.3262,49218.0
2019-08-07 14:00:00,141.56,141.73,141.56,141.71,40953.0,140.3064,140.4749,140.3064,140.4551,40953.0
2019-08-07 14:05:00,141.72,141.9,141.67,141.84,25681.0,140.465,140.6434,140.4154,140.5839,25681.0
2019-08-07 14:10:00,141.84,141.85,141.37,141.38,26961.0,140.5839,140.5938,140.1181,140.128,26961.0
2019-08-07 14:15:00,141.37,141.37,140.86,140.91,54054.0,140.1181,140.1181,139.6126,139.6621,54054.0
2019-08-07 14:20:00,140.96,141.11,140.82,140.99,55361.0,139.7117,139.8604,139.5729,139.7414,55361.0
2019-08-07 14:25:00,141.0,141.73,141.0,141.64,36584.0,139.7513,140.4749,139.7513,140.3857,36584.0
2019-08-07 14:30:00,141.63,141.68,141.52,141.55,33467.0,140.3758,140.4253,140.2667,140.2965,33467.0
2019-08-07 14:35:00,141.6,141.65,141.38,141.45,29544.0,140.346,140.3956,140.128,140.1974,29544.0
2019-08-07 14:40:00,141.44,142.0,141.38,141.94,33292.0,140.1874,140.7425,140.128,140.683,33292.0
2019-08-07 14:45:00,141.98,142.0,141.6,141.67,45665.0,140.7227,140.7425,140.346,140.4154,45665.0
2019-08-07 14:50:00,141.68,141.92,141.68,141.87,21677.0,140.4253,140.6632,140.4253,140.6136,21677.0
2019-08-07 14:55:00,141.82,142.01,141.72,141.97,34348.0,140.5641,140.7524,140.465,140.7128,34348.0
2019-08-07 15:00:00,141.93,142.01,141.57,141.74,46447.0,140.6731,140.7524,140.3163,140.4848,46447.0
2019-08-07 15:05:00,141.72,141.94,141.6,141.65,25344.0,140.465,140.683,140.346,140.3956,25344.0
2019-08-07 15:10:00,141.65,141.67,141.36,141.39,37964.0,140.3956,140.4154,140.1082,140.1379,37964.0
2019-08-07 15:15:00,141.39,141.63,141.2,141.61,101479.0,140.1379,140.3758,139.9496,140.3559,101479.0
2019-08-07 15:20:00,141.6,141.65,141.53,141.6,61282.0,140.346,140.3956,140.2766,140.346,61282.0
2019-08-07 15:25:00,141.63,141.64,141.46,141.56,58655.0,140.3758,140.3857,140.2073,140.3064,58655.0
2019-08-07 15:30:00,141.56,141.81,141.54,141.72,32187.0,140.3064,140.5542,140.2866,140.465,32187.0
2019-08-07 15:35:00,141.69,141.69,141.48,141.61,79934.0,140.4352,140.4352,140.2271,140.3559,79934.0
2019-08-07 15:40:00,141.61,141.61,141.26,141.26,61406.0,140.3559,140.3559,140.009,140.009,61406.0
2019-08-07 15:45:00,141.25,141.47,141.2,141.32,61807.0,139.9991,140.2172,139.9496,140.0685,61807.0
2019-08-07 15:50:00,141.31,141.31,141.0,141.02,96761.0,140.0586,140.0586,139.7513,139.7712,96761.0
2019-08-07 15:55:00,141.01,141.7,140.97,141.63,296124.0,139.7613,140.4451,139.7216,140.3758,296124.0
2019-08-08 09:30:00,143.52,144.55,143.39,143.43,552101.0,142.249,143.2699,142.1202,142.1598,552101.0
2019-08-08 09:35:00,143.35,144.45,143.31,144.45,95564.0,142.0805,143.1708,142.0409,143.1708,95564.0
2019-08-08 09:40:00,144.43,144.49,143.75,144.06,137410.0,143.151,143.2104,142.477,142.7842,137410.0
2019-08-08 09:45:00,144.05,144.31,143.76,143.77,78190.0,142.7743,143.032,142.4869,142.4968,78190.0
2019-08-08 09:50:00,143.8,143.83,142.75,143.41,103531.0,142.5265,142.5563,141.4858,142.14,103531.0
2019-08-08 09:55:00,143.41,143.68,143.3,143.56,47656.0,142.14,142.4076,142.031,142.2887,47656.0
2019-08-08 10:00:00,143.59,143.98,143.58,143.77,62741.0,142.3184,142.705,142.3085,142.4968,62741.0
2019-08-08 10:05:00,143.77,143.79,143.43,143.55,92353.0,142.4968,142.5166,142.1598,142.2788,92353.0
2019-08-08 10:10:00,143.52,143.56,143.03,143.05,78490.0,142.249,142.2887,141.7634,141.7832,78490.0
2019-08-08 10:15:00,143.07,143.24,142.85,142.86,47651.0,141.803,141.9715,141.585,141.5949,47651.0
2019-08-08 10:20:00,142.86,142.91,142.64,142.68,62584.0,141.5949,141.6444,141.3768,141.4165,62584.0
2019-08-08 10:25:00,142.66,142.83,142.32,142.47,64643.0,141.3966,141.5651,141.0597,141.2083,64643.0
2019-08-08 10:30:00,142.51,143.19,142.43,143.08,66664.0,141.248,141.9219,141.1687,141.8129,66664.0
2019-08-08 10:35:00,143.09,143.38,142.98,143.37,200495.0,141.8228,142.1103,141.7138,142.1004,200495.0
2019-08-08 10:40:00,143.37,143.64,143.32,143.62,66431.0,142.1004,142.368,142.0508,142.3481,66431.0
2019-08-08 10:45:00,143.58,143.66,143.4,143.44,82890.0,142.3085,142.3878,142.1301,142.1697,82890.0
2019-08-08 10:50:00,143.44,143.74,143.44,143.74,248639.0,142.1697,142.4671,142.1697,142.4671,248639.0
2019-08-08 10:55:00,143.76,143.99,143.66,143.77,128417.0,142.4869,142.7149,142.3878,142.4968,128417.0
2019-08-08 11:00:00,143.74,144.0,143.73,143.88,47976.0,142.4671,142.7248,142.4572,142.6058,47976.0
2019-08-08 11:05:00,143.85,143.87,143.42,143.49,55125.0,142.5761,142.5959,142.1499,142.2193,55125.0
2019-08-08 11:10:00,143.49,143.49,143.42,143.48,52197.0,142.2193,142.2193,142.1499,142.2094,52197.0
2019-08-08 11:15:00,143.49,143.75,143.47,143.74,79983.0,142.2193,142.477,142.1995,142.4671,79983.0
2019-08-08 11:20:00,143.69,143.88,143.69,143.79,69510.0,142.4175,142.6058,142.4175,142.5166,69510.0
2019-08-08 11:25:00,143.8,143.8,143.69,143.72,37441.0,142.5265,142.5265,142.4175,142.4473,37441.0
2019-08-08 11:30:00,143.73,143.8,143.67,143.78,41638.0,142.4572,142.5265,142.3977,142.5067,41638.0
2019-08-08 11:35:00,143.79,143.8,143.67,143.8,45269.0,142.5166,142.5265,142.3977,142.5265,45269.0
2019-08-08 11:40:00,143.8,144.28,143.78,144.23,95577.0,142.5265,143.0023,142.5067,142.9527,95577.0
2019-08-08 11:45:00,144.22,144.34,144.14,144.16,40811.0,142.9428,143.0618,142.8635,142.8834,40811.0
2019-08-08 11:50:00,144.15,144.31,144.11,144.3,45207.0,142.8734,143.032,142.8338,143.0221,45207.0
2019-08-08 11:55:00,144.31,144.36,144.13,144.26,36099.0,143.032,143.0816,142.8536,142.9825,36099.0
2019-08-08 12:00:00,144.27,144.47,144.15,144.26,94009.0,142.9924,143.1906,142.8734,142.9825,94009.0
2019-08-08 12:05:00,144.26,144.47,144.26,144.47,44800.0,142.9825,143.1906,142.9825,143.1906,44800.0
2019-08-08 12:10:00,144.49,144.51,144.34,144.43,56881.0,143.2104,143.2303,143.0618,143.151,56881.0
2019-08-08 12:15:00,144.48,144.71,144.47,144.69,67895.0,143.2005,143.4285,143.1906,143.4087,67895.0
2019-08-08 12:20:00,144.7,144.96,144.65,144.81,87122.0,143.4186,143.6763,143.369,143.5276,87122.0
2019-08-08 12:25:00,144.82,144.9,144.76,144.84,51069.0,143.5375,143.6168,143.478,143.5573,51069.0
2019-08-08 12:30:00,144.86,144.86,144.73,144.73,45772.0,143.5772,143.5772,143.4483,143.4483,45772.0
2019-08-08 12:35:00,144.72,144.72,144.36,144.4,72953.0,143.4384,143.4384,143.0816,143.1212,72953.0
2019-08-08 12:40:00,144.4,144.56,144.36,144.52,43577.0,143.1212,143.2798,143.0816,143.2402,43577.0
2019-08-08 12:45:00,144.52,144.62,144.48,144.5,36397.0,143.2402,143.3393,143.2005,143.2203,36397.0
2019-08-08 12:50:00,144.51,144.66,144.51,144.62,33424.0,143.2303,143.3789,143.2303,143.3393,33424.0
2019-08-08 12:55:00,144.65,144.68,144.47,144.49,44538.0,143.369,143.3988,143.1906,143.2104,44538.0
2019-08-08 13:00:00,144.52,144.59,144.31,144.31,40135.0,143.2402,143.3095,143.032,143.032,40135.0
2019-08-08 13:05:00,144.33,144.34,143.94,143.96,49965.0,143.0519,143.0618,142.6653,142.6851,49965.0
2019-08-08 13:10:00,143.97,144.09,143.94,144.01,41664.0,142.695,142.814,142.6653,142.7347,41664.0
2019-08-08 13:15:00,144.03,144.1,143.92,143.96,28714.0,142.7545,142.8239,142.6455,142.6851,28714.0
2019-08-08 13:20:00,143.97,144.22,143.87,144.16,47040.0,142.695,142.9428,142.5959,142.8834,47040.0
2019-08-08 13:25:00,144.16,144.23,143.8,143.81,33294.0,142.8834,142.9527,142.5265,142.5365,33294.0
2019-08-08 13:30:00,143.8,144.05,143.75,144.04,28014.0,142.5265,142.7743,142.477,142.7644,28014.0
2019-08-08 13:35:00,144.06,144.14,144.02,144.14,30181.0,142.7842,142.8635,142.7446,142.8635,30181.0
2019-08-08 13:40:00,144.14,144.18,144.06,144.06,28355.0,142.8635,142.9032,142.7842,142.7842,28355.0
2019-08-08 13:45:00,144.06,144.07,143.89,143.98,26128.0,142.7842,142.7942,142.6157,142.705,26128.0
2019-08-08 13:50:00,143.99,144.07,143.94,144.01,27020.0,142.7149,142.7942,142.6653,142.7347,27020.0
2019-08-08 13:55:00,144.02,144.03,143.88,144.0,31982.0,142.7446,142.7545,142.6058,142.7248,31982.0
2019-08-08 14:00:00,144.01,144.02,143.71,143.76,37650.0,142.7347,142.7446,142.4373,142.4869,37650.0
2019-08-08 14:05:00,143.74,143.74,143.49,143.5,106657.0,142.4671,142.4671,142.2193,142.2292,106657.0
2019-08-08 14:10:00,143.53,143.64,143.5,143.64,49082.0,142.2589,142.368,142.2292,142.368,49082.0
2019-08-08 14:15:00,143.64,143.76,143.54,143.58,47596.0,142.368,142.4869,142.2688,142.3085,47596.0
2019-08-08 14:20:00,143.59,143.67,143.48,143.55,47306.0,142.3184,142.3977,142.2094,142.2788,47306.0
2019-08-08 14:25:00,143.57,143.7,143.57,143.68,31009.0,142.2986,142.4274,142.2986,142.4076,31009.0
2019-08-08 14:30:00,143.69,143.77,143.6,143.65,48823.0,142.4175,142.4968,142.3283,142.3779,48823.0
2019-08-08 14:35:00,143.64,143.69,143.61,143.67,36802.0,142.368,142.4175,142.3382,142.3977,36802.0
2019-08-08 14:40:00,143.68,143.69,143.52,143.56,52630.0,142.4076,142.4175,142.249,142.2887,52630.0
2019-08-08 14:45:00,143.56,143.59,143.26,143.31,58327.0,142.2887,142.3184,141.9913,142.0409,58327.0
2019-08-08 14:50:00,143.31,143.54,143.31,143.46,31255.0,142.0409,142.2688,142.0409,142.1896,31255.0
2019-08-08 14:55:00,143.45,143.6,143.41,143.46,39241.0,142.1796,142.3283,142.14,142.1896,39241.0
2019-08-08 15:00:00,143.44,143.66,143.43,143.6,44709.0,142.1697,142.3878,142.1598,142.3283,44709.0
2019-08-08 15:05:00,143.62,143.77,143.6,143.62,63539.0,142.3481,142.4968,142.3283,142.3481,63539.0
2019-08-08 15:10:00,143.66,143.68,143.32,143.4,51631.0,142.3878,142.4076,142.0508,142.1301,51631.0
2019-08-08 15:15:00,143.36,143.49,143.27,143.46,44391.0,142.0904,142.2193,142.0012,142.1896,44391.0
2019-08-08 15:20:00,143.47,143.62,143.4,143.58,43833.0,142.1995,142.3481,142.1301,142.3085,43833.0
2019-08-08 15:25:00,143.58,143.67,143.41,143.41,75710.0,142.3085,142.3977,142.14,142.14,75710.0
2019-08-08 15:30:00,143.4,143.5,143.4,143.48,113473.0,142.1301,142.2292,142.1301,142.2094,113473.0
2019-08-08 15:35:00,143.49,143.61,143.43,143.61,89962.0,142.2193,142.3382,142.1598,142.3382,89962.0
2019-08-08 15:40:00,143.6,144.0,143.57,143.86,95012.0,142.3283,142.7248,142.2986,142.586,95012.0
2019-08-08 15:45:00,143.87,143.91,143.7,143.72,91649.0,142.5959,142.6356,142.4274,142.4473,91649.0
2019-08-08 15:50:00,143.73,143.89,143.7,143.88,117313.0,142.4572,142.6157,142.4274,142.6058,117313.0
2019-08-08 15:55:00,143.87,143.88,143.66,143.88,386413.0,142.5959,142.6058,142.3878,142.6058,386413.0
2019-08-09 09:30:00,143.61,144.47,143.61,144.31,167316.0,142.3382,143.1906,142.3382,143.032,167316.0
2019-08-09 09:35:00,144.23,144.38,143.75,144.12,90221.0,142.9527,143.1014,142.477,142.8437,90221.0
2019-08-09 09:40:00,144.1,144.16,143.32,143.55,67255.0,142.8239,142.8834,142.0508,142.2788,67255.0
2019-08-09 09:45:00,143.53,143.53,143.0,143.21,65189.0,142.2589,142.2589,141.7336,141.9418,65189.0
2019-08-09 09:50:00,143.14,143.56,142.86,143.56,89081.0,141.8724,142.2887,141.5949,142.2887,89081.0
2019-08-09 09:55:00,143.52,144.0,143.47,143.99,45633.0,142.249,142.7248,142.1995,142.7149,45633.0
2019-08-09 10:00:00,143.98,144.08,143.55,144.08,54058.0,142.705,142.8041,142.2788,142.8041,54058.0
2019-08-09 10:05:00,144.07,144.23,143.12,143.28,46577.0,142.7942,142.9527,141.8526,142.0111,46577.0
2019-08-09 10:10:00,143.3,143.73,143.16,143.64,35917.0,142.031,142.4572,141.8922,142.368,35917.0
2019-08-09 10:15:00,143.59,143.77,143.34,143.37,60524.0,142.3184,142.4968,142.0706,142.1004,60524.0
2019-08-09 10:20:00,143.3,143.39,142.95,143.14,36924.0,142.031,142.1202,141.6841,141.8724,36924.0
2019-08-09 10:25:00,143.19,143.29,142.95,143.09,59668.0,141.9219,142.0211,141.6841,141.8228,59668.0
2019-08-09 10:30:00,143.04,143.19,142.66,142.71,37225.0,141.7733,141.9219,141.3966,141.4462,37225.0
2019-08-09 10:35:00,142.77,143.0,142.69,142.74,62982.0,141.5057,141.7336,141.4264,141.4759,62982.0
2019-08-09 10:40:00,142.72,142.75,142.32,142.53,41591.0,141.4561,141.4858,141.0597,141.2678,41591.0
2019-08-09 10:45:00,142.55,142.62,142.4,142.4,62130.0,141.2876,141.357,141.1389,141.1389,62130.0
2019-08-09 10:50:00,142.46,142.92,142.43,142.85,47661.0,141.1984,141.6543,141.1687,141.585,47661.0
2019-08-09 10:55:00,142.83,142.99,142.75,142.79,28929.0,141.5651,141.7237,141.4858,141.5255,28929.0
2019-08-09 11:00:00,142.78,142.84,142.45,142.63,30778.0,141.5156,141.575,141.1885,141.3669,30778.0
2019-08-09 11:05:00,142.58,142.62,142.32,142.38,24981.0,141.3173,141.357,141.0597,141.1191,24981.0
2019-08-09 11:10:00,142.36,142.61,142.35,142.54,19717.0,141.0993,141.3471,141.0894,141.2777,19717.0
2019-08-09 11:15:00,142.56,142.57,142.2,142.25,42629.0,141.2975,141.3074,140.9407,140.9903,42629.0
2019-08-09 11:20:00,142.25,142.25,141.87,141.91,73193.0,140.9903,140.9903,140.6136,140.6533,73193.0
2019-08-09 11:25:00,141.93,142.1,141.7,141.7,82044.0,140.6731,140.8416,140.4451,140.4451,82044.0
2019-08-09 11:30:00,141.71,142.39,141.69,142.38,53474.0,140.4551,141.129,140.4352,141.1191,53474.0
2019-08-09 11:35:00,142.33,142.47,142.23,142.23,35601.0,141.0696,141.2083,140.9704,140.9704,35601.0
2019-08-09 11:40:00,142.22,142.31,142.04,142.26,51617.0,140.9605,141.0497,140.7821,141.0002,51617.0
2019-08-09 11:45:00,142.25,142.83,142.19,142.8,20381.0,140.9903,141.5651,140.9308,141.5354,20381.0
2019-08-09 11:50:00,142.8,142.83,142.45,142.46,26386.0,141.5354,141.5651,141.1885,141.1984,26386.0
2019-08-09 11:55:00,142.45,142.58,142.21,142.47,23375.0,141.1885,141.3173,140.9506,141.2083,23375.0
2019-08-09 12:00:00,142.46,142.71,142.31,142.59,30391.0,141.1984,141.4462,141.0497,141.3273,30391.0
2019-08-09 12:05:00,142.57,142.76,142.49,142.69,16874.0,141.3074,141.4958,141.2281,141.4264,16874.0
2019-08-09 12:10:00,142.67,142.78,142.56,142.61,14516.0,141.4066,141.5156,141.2975,141.3471,14516.0
2019-08-09 12:15:00,142.61,142.62,142.26,142.27,14303.0,141.3471,141.357,141.0002,141.0101,14303.0
2019-08-09 12:20:00,142.27,142.49,142.14,142.49,18255.0,141.0101,141.2281,140.8812,141.2281,18255.0
2019-08-09 12:25:00,142.45,142.47,142.23,142.34,33258.0,141.1885,141.2083,140.9704,141.0795,33258.0
2019-08-09 12:30:00,142.37,142.56,142.29,142.56,39682.0,141.1092,141.2975,141.0299,141.2975,39682.0
2019-08-09 12:35:00,142.53,142.6,142.39,142.6,15254.0,141.2678,141.3372,141.129,141.3372,15254.0
2019-08-09 12:40:00,142.61,142.85,142.55,142.82,84157.0,141.3471,141.585,141.2876,141.5552,84157.0
2019-08-09 12:45:00,142.8,142.88,142.7,142.82,15949.0,141.5354,141.6147,141.4363,141.5552,15949.0
2019-08-09 12:50:00,142.83,143.35,142.71,143.34,32944.0,141.5651,142.0805,141.4462,142.0706,32944.0
2019-08-09 12:55:00,143.36,143.62,143.03,143.11,28869.0,142.0904,142.3481,141.7634,141.8427,28869.0
2019-08-09 13:00:00,143.12,143.28,143.01,143.1,34763.0,141.8526,142.0111,141.7435,141.8327,34763.0
2019-08-09 13:05:00,143.14,143.14,142.88,143.06,51155.0,141.8724,141.8724,141.6147,141.7931,51155.0
2019-08-09 13:10:00,143.11,143.22,142.95,143.1,24726.0,141.8427,141.9517,141.6841,141.8327,24726.0
2019-08-09 13:15:00,143.09,143.28,143.01,143.21,21413.0,141.8228,142.0111,141.7435,141.9418,21413.0
2019-08-09 13:20:00,143.18,143.47,143.17,143.27,23185.0,141.912,142.1995,141.9021,142.0012,23185.0
2019-08-09 13:25:00,143.26,143.63,143.24,143.56,84106.0,141.9913,142.358,141.9715,142.2887,84106.0
2019-08-09 13:30:00,143.56,143.93,143.55,143.85,45810.0,142.2887,142.6554,142.2788,142.5761,45810.0
2019-08-09 13:35:00,143.83,143.85,143.65,143.68,27364.0,142.5563,142.5761,142.3779,142.4076,27364.0
2019-08-09 13:40:00,143.68,143.93,143.67,143.84,26462.0,142.4076,142.6554,142.3977,142.5662,26462.0
2019-08-09 13:45:00,143.9,143.91,143.61,143.8,29562.0,142.6257,142.6356,142.3382,142.5265,29562.0
2019-08-09 13:50:00,143.77,143.82,143.63,143.65,22568.0,142.4968,142.5464,142.358,142.3779,22568.0
2019-08-09 13:55:00,143.63,143.66,143.48,143.56,30474.0,142.358,142.3878,142.2094,142.2887,30474.0
2019-08-09 14:00:00,143.55,143.61,143.45,143.55,54085.0,142.2788,142.3382,142.1796,142.2788,54085.0
2019-08-09 14:05:00,143.58,143.71,143.54,143.58,22551.0,142.3085,142.4373,142.2688,142.3085,22551.0
2019-08-09 14:10:00,143.63,143.64,143.46,143.54,55505.0,142.358,142.368,142.1896,142.2688,55505.0
2019-08-09 14:15:00,143.53,143.67,143.5,143.61,22551.0,142.2589,142.3977,142.2292,142.3382,22551.0
2019-08-09 14:20:00,143.61,143.75,143.51,143.75,25541.0,142.3382,142.477,142.2391,142.477,25541.0
2019-08-09 14:25:00,143.74,143.81,143.66,143.73,32599.0,142.4671,142.5365,142.3878,142.4572,32599.0
2019-08-09 14:30:00,143.75,143.89,143.73,143.77,37726.0,142.477,142.6157,142.4572,142.4968,37726.0
2019-08-09 14:35:00,143.77,143.82,143.54,143.82,33338.0,142.4968,142.5464,142.2688,142.5464,33338.0
2019-08-09 14:40:00,143.8,143.82,143.52,143.53,38325.0,142.5265,142.5464,142.249,142.2589,38325.0
2019-08-09 14:45:00,143.55,143.56,143.44,143.48,38032.0,142.2788,142.2887,142.1697,142.2094,38032.0
2019-08-09 14:50:00,143.44,143.55,143.4,143.55,19199.0,142.1697,142.2788,142.1301,142.2788,19199.0
2019-08-09 14:55:00,143.53,143.58,143.38,143.43,38351.0,142.2589,142.3085,142.1103,142.1598,38351.0
2019-08-09 15:00:00,143.42,143.59,143.37,143.52,50218.0,142.1499,142.3184,142.1004,142.249,50218.0
2019-08-09 15:05:00,143.53,143.98,143.52,143.82,46424.0,142.2589,142.705,142.249,142.5464,46424.0
2019-08-09 15:10:00,143.82,143.98,143.76,143.78,44312.0,142.5464,142.705,142.4869,142.5067,44312.0
2019-08-09 15:15:00,143.79,143.79,143.49,143.51,71549.0,142.5166,142.5166,142.2193,142.2391,71549.0
2019-08-09 15:20:00,143.51,143.79,143.47,143.79,52242.0,142.2391,142.5166,142.1995,142.5166,52242.0
2019-08-09 15:25:00,143.78,143.91,143.66,143.91,28808.0,142.5067,142.6356,142.3878,142.6356,28808.0
2019-08-09 15:30:00,143.87,144.01,143.78,143.89,73149.0,142.5959,142.7347,142.5067,142.6157,73149.0
2019-08-09 15:35:00,143.9,144.18,143.84,144.1,51590.0,142.6257,142.9032,142.5662,142.8239,51590.0
2019-08-09 15:40:00,144.13,144.14,143.83,143.89,65539.0,142.8536,142.8635,142.5563,142.6157,65539.0
2019-08-09 15:45:00,143.88,143.91,143.73,143.75,57651.0,142.6058,142.6356,142.4572,142.477,57651.0
2019-08-09 15:50:00,143.74,143.86,143.59,143.61,121554.0,142.4671,142.586,142.3184,142.3382,121554.0
2019-08-09 15:55:00,143.58,143.58,143.3,143.41,189617.0,142.3085,142.3085,142.031,142.14,189617.0
2019-08-12 09:30:00,141.55,141.97,141.03,141.03,146348.0,140.2965,140.7128,139.7811,139.7811,146348.0
2019-08-12 09:35:00,141.06,141.38,140.56,141.17,116403.0,139.8108,140.128,139.3152,139.9198,116403.0
2019-08-12 09:40:00,141.17,141.19,140.55,140.73,55958.0,139.9198,139.9397,139.3053,139.4837,55958.0
2019-08-12 09:45:00,140.78,141.16,140.37,140.52,52952.0,139.5333,139.9099,139.1269,139.2756,52952.0
2019-08-12 09:50:00,140.51,140.52,140.05,140.46,103063.0,139.2657,139.2756,138.8098,139.2161,103063.0
2019-08-12 09:55:00,140.31,140.39,140.05,140.38,46331.0,139.0675,139.1467,138.8098,139.1368,46331.0
2019-08-12 10:00:00,140.42,140.89,140.36,140.59,28335.0,139.1765,139.6423,139.117,139.345,28335.0
2019-08-12 10:05:00,140.54,140.56,140.11,140.27,35848.0,139.2954,139.3152,138.8692,139.0278,35848.0
2019-08-12 10:10:00,140.27,140.57,140.23,140.52,69101.0,139.0278,139.3251,138.9882,139.2756,69101.0
2019-08-12 10:15:00,140.53,140.88,140.44,140.81,32825.0,139.2855,139.6324,139.1963,139.563,32825.0
2019-08-12 10:20:00,140.78,141.2,140.72,141.11,107533.0,139.5333,139.9496,139.4738,139.8604,107533.0
2019-08-12 10:25:00,141.15,141.22,140.95,140.98,77231.0,139.9,139.9694,139.7018,139.7315,77231.0
2019-08-12 10:30:00,141.02,141.11,140.92,141.06,33170.0,139.7712,139.8604,139.672,139.8108,33170.0
2019-08-12 10:35:00,141.06,141.1,140.76,140.97,107934.0,139.8108,139.8505,139.5135,139.7216,107934.0
2019-08-12 10:40:00,140.98,141.09,140.83,140.87,75462.0,139.7315,139.8405,139.5828,139.6225,75462.0
2019-08-12 10:45:00,140.88,141.06,140.61,140.99,51891.0,139.6324,139.8108,139.3648,139.7414,51891.0
2019-08-12 10:50:00,141.02,141.39,140.93,141.36,37216.0,139.7712,140.1379,139.682,140.1082,37216.0
2019-08-12 10:55:00,141.31,141.34,141.11,141.19,87136.0,140.0586,140.0883,139.8604,139.9397,87136.0
2019-08-12 11:00:00,141.21,141.26,140.81,140.86,32104.0,139.9595,140.009,139.563,139.6126,32104.0
2019-08-12 11:05:00,140.84,141.02,140.66,140.93,70073.0,139.5928,139.7712,139.4144,139.682,70073.0
2019-08-12 11:10:00,140.91,140.93,140.44,140.5,44538.0,139.6621,139.682,139.1963,139.2558,44538.0
2019-08-12 11:15:00,140.5,140.83,140.5,140.77,28656.0,139.2558,139.5828,139.2558,139.5234,28656.0
2019-08-12 11:20:00,140.79,140.96,140.75,140.88,26442.0,139.5432,139.7117,139.5036,139.6324,26442.0
2019-08-12 11:25:00,140.89,141.16,140.88,141.14,20137.0,139.6423,139.9099,139.6324,139.8901,20137.0
2019-08-12 11:30:00,141.11,141.25,141.05,141.12,45402.0,139.8604,139.9991,139.8009,139.8703,45402.0
2019-08-12 11:35:00,141.08,141.42,141.06,141.31,28893.0,139.8306,140.1676,139.8108,140.0586,28893.0
2019-08-12 11:40:00,141.28,141.54,141.28,141.51,29498.0,140.0289,140.2866,140.0289,140.2568,29498.0
2019-08-12 11:45:00,141.53,141.76,141.53,141.65,22282.0,140.2766,140.5046,140.2766,140.3956,22282.0
2019-08-12 11:50:00,141.67,141.68,141.55,141.57,16694.0,140.4154,140.4253,140.2965,140.3163,16694.0
2019-08-12 11:55:00,141.59,141.68,141.51,141.56,20397.0,140.3361,140.4253,140.2568,140.3064,20397.0
2019-08-12 12:00:00,141.56,141.56,141.38,141.53,22544.0,140.3064,140.3064,140.128,140.2766,22544.0
2019-08-12 12:05:00,141.51,141.86,141.51,141.8,21981.0,140.2568,140.6037,140.2568,140.5443,21981.0
2019-08-12 12:10:00,141.82,141.95,141.67,141.73,22751.0,140.5641,140.6929,140.4154,140.4749,22751.0
2019-08-12 12:15:00,141.73,141.86,141.57,141.86,13746.0,140.4749,140.6037,140.3163,140.6037,13746.0
2019-08-12 12:20:00,141.86,141.9,141.67,141.67,13541.0,140.6037,140.6434,140.4154,140.4154,13541.0
2019-08-12 12:25:00,141.64,141.73,141.58,141.73,23763.0,140.3857,140.4749,140.3262,140.4749,23763.0
2019-08-12 12:30:00,141.71,141.92,141.69,141.75,28814.0,140.4551,140.6632,140.4352,140.4947,28814.0
2019-08-12 12:35:00,141.75,141.9,141.74,141.9,29797.0,140.4947,140.6434,140.4848,140.6434,29797.0
2019-08-12 12:40:00,141.9,141.9,141.45,141.59,14473.0,140.6434,140.6434,140.1974,140.3361,14473.0
2019-08-12 12:45:00,141.51,141.68,141.5,141.6,19096.0,140.2568,140.4253,140.2469,140.346,19096.0
2019-08-12 12:50:00,141.59,141.66,141.41,141.49,10873.0,140.3361,140.4055,140.1577,140.237,10873.0
2019-08-12 12:55:00,141.47,141.84,141.45,141.76,23987.0,140.2172,140.5839,140.1974,140.5046,23987.0
2019-08-12 13:00:00,141.72,141.77,141.32,141.38,23435.0,140.465,140.5145,140.0685,140.128,23435.0
2019-08-12 13:05:00,141.38,141.57,141.38,141.46,13314.0,140.128,140.3163,140.128,140.2073,13314.0
2019-08-12 13:10:00,141.45,141.7,141.43,141.64,25012.0,140.1974,140.4451,140.1775,140.3857,25012.0
2019-08-12 13:15:00,141.66,141.7,141.49,141.53,26187.0,140.4055,140.4451,140.237,140.2766,26187.0
2019-08-12 13:20:00,141.56,141.72,141.49,141.64,20919.0,140.3064,140.465,140.237,140.3857,20919.0
2019-08-12 13:25:00,141.69,141.77,141.63,141.72,14056.0,140.4352,140.5145,140.3758,140.465,14056.0
2019-08-12 13:30:00,141.73,141.78,141.59,141.76,8133.0,140.4749,140.5244,140.3361,140.5046,8133.0
2019-08-12 13:35:00,141.74,141.75,141.49,141.57,19453.0,140.4848,140.4947,140.237,140.3163,19453.0
2019-08-12 13:40:00,141.53,141.6,141.33,141.37,43166.0,140.2766,140.346,140.0784,140.1181,43166.0
2019-08-12 13:45:00,141.38,141.43,141.2,141.28,16615.0,140.128,140.1775,139.9496,140.0289,16615.0
2019-08-12 13:50:00,141.3,141.34,141.16,141.33,16737.0,140.0487,140.0883,139.9099,140.0784,16737.0
2019-08-12 13:55:00,141.33,141.38,141.24,141.26,15075.0,140.0784,140.128,139.9892,140.009,15075.0
2019-08-12 14:00:00,141.26,141.35,141.08,141.27,23582.0,140.009,140.0982,139.8306,140.0189,23582.0
2019-08-12 14:05:00,141.25,141.26,141.1,141.1,24572.0,139.9991,140.009,139.8505,139.8505,24572.0
2019-08-12 14:10:00,141.11,141.29,141.09,141.24,17330.0,139.8604,140.0388,139.8405,139.9892,17330.0
2019-08-12 14:15:00,141.25,141.27,140.98,140.99,25547.0,139.9991,140.0189,139.7315,139.7414,25547.0
2019-08-12 14:20:00,141.02,141.04,140.89,140.94,32403.0,139.7712,139.791,139.6423,139.6919,32403.0
2019-08-12 14:25:00,140.93,140.96,140.75,140.78,33920.0,139.682,139.7117,139.5036,139.5333,33920.0
2019-08-12 14:30:00,140.79,141.07,140.79,140.93,24473.0,139.5432,139.8207,139.5432,139.682,24473.0
2019-08-12 14:35:00,140.95,141.07,140.84,140.9,23955.0,139.7018,139.8207,139.5928,139.6522,23955.0
2019-08-12 14:40:00,140.88,140.9,140.41,140.45,29059.0,139.6324,139.6522,139.1666,139.2062,29059.0
2019-08-12 14:45:00,140.49,140.61,140.37,140.39,34387.0,139.2459,139.3648,139.1269,139.1467,34387.0
2019-08-12 14:50:00,140.4,140.5,140.32,140.33,43261.0,139.1567,139.2558,139.0774,139.0873,43261.0
2019-08-12 14:55:00,140.33,140.4,140.11,140.27,63370.0,139.0873,139.1567,138.8692,139.0278,63370.0
2019-08-12 15:00:00,140.25,140.58,140.21,140.51,41575.0,139.008,139.3351,138.9683,139.2657,41575.0
2019-08-12 15:05:00,140.46,140.64,140.34,140.54,22830.0,139.2161,139.3945,139.0972,139.2954,22830.0
2019-08-12 15:10:00,140.52,140.75,140.49,140.69,38561.0,139.2756,139.5036,139.2459,139.4441,38561.0
2019-08-12 15:15:00,140.71,140.84,140.65,140.75,30096.0,139.4639,139.5928,139.4044,139.5036,30096.0
2019-08-12 15:20:00,140.7,140.82,140.7,140.73,16383.0,139.454,139.5729,139.454,139.4837,16383.0
2019-08-12 15:25:00,140.71,140.76,140.61,140.67,26410.0,139.4639,139.5135,139.3648,139.4243,26410.0
2019-08-12 15:30:00,140.67,140.77,140.65,140.73,5091.0,139.4243,139.5234,139.4044,139.4837,5091.0
2019-08-12 15:35:00,140.7,140.72,140.56,140.6,7136.0,139.454,139.4738,139.3152,139.3549,7136.0
2019-08-12 15:40:00,140.61,140.62,140.58,140.59,3210.0,139.3648,139.3747,139.3351,139.345,3210.0
2019-08-12 15:45:00,140.61,140.87,140.61,140.86,25047.0,139.3648,139.6225,139.3648,139.6126,25047.0
2019-08-12 15:50:00,140.85,140.92,140.77,140.77,57708.0,139.6027,139.672,139.5234,139.5234,57708.0
2019-08-12 15:55:00,140.75,140.9,140.68,140.72,126949.0,139.5036,139.6522,139.4342,139.4738,126949.0
2019-08-13 09:30:00,140.92,140.97,140.43,140.72,161332.0,139.672,139.7216,139.1864,139.4738,161332.0
2019-08-13 09:35:00,140.71,141.75,140.6,141.33,68209.0,139.4639,140.4947,139.3549,140.0784,68209.0
2019-08-13 09:40:00,141.42,142.14,141.32,142.11,68797.0,140.1676,140.8812,140.0685,140.8515,68797.0
2019-08-13 09:45:00,142.07,143.53,141.8,143.22,123698.0,140.8119,142.2589,140.5443,141.9517,123698.0
2019-08-13 09:50:00,143.22,143.55,142.71,143.26,91938.0,141.9517,142.2788,141.4462,141.9913,91938.0
2019-08-13 09:55:00,143.3,144.39,143.3,144.39,197751.0,142.031,143.1113,142.031,143.1113,197751.0
2019-08-13 10:00:00,144.27,144.41,143.5,143.94,91689.0,142.9924,143.1311,142.2292,142.6653,91689.0
2019-08-13 10:05:00,143.9,144.08,143.27,143.39,55713.0,142.6257,142.8041,142.0012,142.1202,55713.0
2019-08-13 10:10:00,143.4,143.57,143.24,143.55,35227.0,142.1301,142.2986,141.9715,142.2788,35227.0
2019-08-13 10:15:00,143.6,143.96,143.35,143.94,36079.0,142.3283,142.6851,142.0805,142.6653,36079.0
2019-08-13 10:20:00,143.97,144.14,143.7,144.07,55733.0,142.695,142.8635,142.4274,142.7942,55733.0
2019-08-13 10:25:00,144.0,144.81,144.0,144.63,67955.0,142.7248,143.5276,142.7248,143.3492,67955.0
2019-08-13 10:30:00,144.67,144.81,144.41,144.46,43743.0,143.3888,143.5276,143.1311,143.1807,43743.0
2019-08-13 10:35:00,144.5,144.63,144.11,144.13,41589.0,143.2203,143.3492,142.8338,142.8536,41589.0
2019-08-13 10:40:00,144.16,144.16,143.71,144.12,48505.0,142.8834,142.8834,142.4373,142.8437,48505.0
2019-08-13 10:45:00,144.15,144.25,143.78,143.95,51224.0,142.8734,142.9726,142.5067,142.6752,51224.0
2019-08-13 10:50:00,143.92,143.98,143.61,143.81,25168.0,142.6455,142.705,142.3382,142.5365,25168.0
2019-08-13 10:55:00,143.81,143.96,143.57,143.61,21341.0,142.5365,142.6851,142.2986,142.3382,21341.0
2019-08-13 11:00:00,143.56,143.73,143.11,143.24,61074.0,142.2887,142.4572,141.8427,141.9715,61074.0
2019-08-13 11:05:00,143.21,143.5,143.17,143.44,25163.0,141.9418,142.2292,141.9021,142.1697,25163.0
2019-08-13 11:10:00,143.43,143.72,143.23,143.58,31191.0,142.1598,142.4473,141.9616,142.3085,31191.0
2019-08-13 11:15:00,143.58,143.58,143.0,143.16,107204.0,142.3085,142.3085,141.7336,141.8922,107204.0
2019-08-13 11:20:00,143.11,143.48,143.06,143.24,51661.0,141.8427,142.2094,141.7931,141.9715,51661.0
2019-08-13 11:25:00,143.21,143.45,143.0,143.29,59281.0,141.9418,142.1796,141.7336,142.0211,59281.0
2019-08-13 11:30:00,143.26,143.26,142.83,142.83,28924.0,141.9913,141.9913,141.5651,141.5651,28924.0
2019-08-13 11:35:00,142.83,143.51,142.82,143.5,36731.0,141.5651,142.2391,141.5552,142.2292,36731.0
2019-08-13 11:40:00,143.48,143.74,143.44,143.68,22946.0,142.2094,142.4671,142.1697,142.4076,22946.0
2019-08-13 11:45:00,143.67,143.86,143.61,143.79,27966.0,142.3977,142.586,142.3382,142.5166,27966.0
2019-08-13 11:50:00,143.82,143.87,143.57,143.84,23844.0,142.5464,142.5959,142.2986,142.5662,23844.0
2019-08-13 11:55:00,143.88,144.05,143.71,144.0,28872.0,142.6058,142.7743,142.4373,142.7248,28872.0
2019-08-13 12:00:00,144.06,144.11,143.95,143.99,21448.0,142.7842,142.8338,142.6752,142.7149,21448.0
2019-08-13 12:05:00,143.93,144.16,143.83,144.16,27209.0,142.6554,142.8834,142.5563,142.8834,27209.0
2019-08-13 12:10:00,144.16,144.79,144.15,144.74,66105.0,142.8834,143.5078,142.8734,143.4582,66105.0
2019-08-13 12:15:00,144.74,144.94,144.63,144.7,62837.0,143.4582,143.6564,143.3492,143.4186,62837.0
2019-08-13 12:20:00,144.67,145.0,144.66,144.9,44431.0,143.3888,143.7159,143.3789,143.6168,44431.0
2019-08-13 12:25:00,144.9,144.9,144.45,144.47,33140.0,143.6168,143.6168,143.1708,143.1906,33140.0
2019-08-13 12:30:00,144.46,144.47,144.14,144.17,23041.0,143.1807,143.1906,142.8635,142.8933,23041.0
2019-08-13 12:35:00,144.21,144.28,144.08,144.11,15264.0,142.9329,143.0023,142.8041,142.8338,15264.0
2019-08-13 12:40:00,144.11,144.16,143.97,144.0,36373.0,142.8338,142.8834,142.695,142.7248,36373.0
2019-08-13 12:45:00,143.96,144.03,143.81,144.03,35205.0,142.6851,142.7545,142.5365,142.7545,35205.0
2019-08-13 12:50:00,144.03,144.1,143.89,143.91,24230.0,142.7545,142.8239,142.6157,142.6356,24230.0
2019-08-13 12:55:00,143.91,143.91,143.7,143.84,21992.0,142.6356,142.6356,142.4274,142.5662,21992.0
2019-08-13 13:00:00,143.87,143.91,143.7,143.91,11435.0,142.5959,142.6356,142.4274,142.6356,11435.0
2019-08-13 13:05:00,143.86,144.06,143.86,143.96,14600.0,142.586,142.7842,142.586,142.6851,14600.0
2019-08-13 13:10:00,143.95,144.05,143.95,144.01,23115.0,142.6752,142.7743,142.6752,142.7347,23115.0
2019-08-13 13:15:00,144.01,144.03,143.4,143.68,40894.0,142.7347,142.7545,142.1301,142.4076,40894.0
2019-08-13 13:20:00,143.64,144.0,143.61,143.75,13669.0,142.368,142.7248,142.3382,142.477,13669.0
2019-08-13 13:25:00,143.77,143.89,143.72,143.86,19685.0,142.4968,142.6157,142.4473,142.586,19685.0
2019-08-13 13:30:00,143.86,143.95,143.75,143.95,19498.0,142.586,142.6752,142.477,142.6752,19498.0
2019-08-13 13:35:00,143.94,144.02,143.82,143.82,17600.0,142.6653,142.7446,142.5464,142.5464,17600.0
2019-08-13 13:40:00,143.81,143.92,143.78,143.91,8708.0,142.5365,142.6455,142.5067,142.6356,8708.0
2019-08-13 13:45:00,143.9,144.02,143.89,143.93,22653.0,142.6257,142.7446,142.6157,142.6554,22653.0
2019-08-13 13:50:00,143.96,144.04,143.93,143.96,17243.0,142.6851,142.7644,142.6554,142.6851,17243.0
2019-08-13 13:55:00,143.98,144.03,143.83,143.83,15378.0,142.705,142.7545,142.5563,142.5563,15378.0
2019-08-13 14:00:00,143.87,143.91,143.73,143.89,12437.0,142.5959,142.6356,142.4572,142.6157,12437.0
2019-08-13 14:05:00,143.89,143.9,143.76,143.83,10291.0,142.6157,142.6257,142.4869,142.5563,10291.0
2019-08-13 14:10:00,143.85,143.85,143.78,143.82,10036.0,142.5761,142.5761,142.5067,142.5464,10036.0
2019-08-13 14:15:00,143.84,144.04,143.84,143.87,16073.0,142.5662,142.7644,142.5662,142.5959,16073.0
2019-08-13 14:20:00,143.87,143.93,143.79,143.82,16397.0,142.5959,142.6554,142.5166,142.5464,16397.0
2019-08-13 14:25:00,143.84,144.0,143.84,143.96,24732.0,142.5662,142.7248,142.5662,142.6851,24732.0
2019-08-13 14:30:00,143.98,144.04,143.86,144.0,19802.0,142.705,142.7644,142.586,142.7248,19802.0
2019-08-13 14:35:00,144.02,144.05,143.84,144.05,59948.0,142.7446,142.7743,142.5662,142.7743,59948.0
2019-08-13 14:40:00,144.05,144.16,143.99,144.06,19783.0,142.7743,142.8834,142.7149,142.7842,19783.0
2019-08-13 14:45:00,144.07,144.12,143.97,144.01,14579.0,142.7942,142.8437,142.695,142.7347,14579.0
2019-08-13 14:50:00,143.99,144.12,143.93,144.06,12387.0,142.7149,142.8437,142.6554,142.7842,12387.0
2019-08-13 14:55:00,144.04,144.06,143.92,143.96,12184.0,142.7644,142.7842,142.6455,142.6851,12184.0
2019-08-13 15:00:00,143.92,144.05,143.81,143.83,38666.0,142.6455,142.7743,142.5365,142.5563,38666.0
2019-08-13 15:05:00,143.83,143.86,143.69,143.86,26047.0,142.5563,142.586,142.4175,142.586,26047.0
2019-08-13 15:10:00,143.88,143.97,143.77,143.97,20355.0,142.6058,142.695,142.4968,142.695,20355.0
2019-08-13 15:15:00,143.98,144.21,143.96,144.15,38830.0,142.705,142.9329,142.6851,142.8734,38830.0
2019-08-13 15:20:00,144.15,144.18,144.0,144.16,20361.0,142.8734,142.9032,142.7248,142.8834,20361.0
2019-08-13 15:25:00,144.18,144.31,144.11,144.31,26315.0,142.9032,143.032,142.8338,143.032,26315.0
2019-08-13 15:30:00,144.3,144.31,144.13,144.19,40345.0,143.0221,143.032,142.8536,142.9131,40345.0
2019-08-13 15:35:00,144.21,144.24,144.02,144.09,37073.0,142.9329,142.9626,142.7446,142.814,37073.0
2019-08-13 15:40:00,144.12,144.16,143.95,143.98,34844.0,142.8437,142.8834,142.6752,142.705,34844.0
2019-08-13 15:45:00,143.95,144.02,143.86,143.93,36746.0,142.6752,142.7446,142.586,142.6554,36746.0
2019-08-13 15:50:00,143.92,144.0,143.88,143.97,67314.0,142.6455,142.7248,142.6058,142.695,67314.0
2019-08-13 15:55:00,143.96,144.0,143.53,143.92,229011.0,142.6851,142.7248,142.2589,142.6455,229011.0
2019-08-14 09:30:00,141.29,142.36,140.85,141.01,207860.0,140.0388,141.0993,139.6027,139.7613,207860.0
2019-08-14 09:35:00,141.18,141.92,141.18,141.78,83768.0,139.9297,140.6632,139.9297,140.5244,83768.0
2019-08-14 09:40:00,141.84,141.84,140.5,140.5,76313.0,140.5839,140.5839,139.2558,139.2558,76313.0
2019-08-14 09:45:00,140.5,140.5,139.97,140.0,123996.0,139.2558,139.2558,138.7305,138.7602,123996.0
2019-08-14 09:50:00,139.99,140.42,139.8,140.35,55555.0,138.7503,139.1765,138.562,139.1071,55555.0
2019-08-14 09:55:00,140.28,140.73,140.13,140.61,56067.0,139.0377,139.4837,138.889,139.3648,56067.0
2019-08-14 10:00:00,140.58,140.61,139.84,139.88,63019.0,139.3351,139.3648,138.6016,138.6413,63019.0
2019-08-14 10:05:00,139.94,140.11,139.69,140.05,60538.0,138.7007,138.8692,138.4529,138.8098,60538.0
2019-08-14 10:10:00,139.95,140.0,139.46,139.51,44767.0,138.7106,138.7602,138.225,138.2745,44767.0
2019-08-14 10:15:00,139.51,139.74,139.51,139.64,51262.0,138.2745,138.5025,138.2745,138.4034,51262.0
2019-08-14 10:20:00,139.66,140.24,139.61,140.24,56321.0,138.4232,138.9981,138.3736,138.9981,56321.0
2019-08-14 10:25:00,140.22,140.68,140.12,140.48,72838.0,138.9782,139.4342,138.8791,139.2359,72838.0
2019-08-14 10:30:00,140.49,140.5,140.18,140.29,34788.0,139.2459,139.2558,138.9386,139.0476,34788.0
2019-08-14 10:35:00,140.28,140.3,140.07,140.17,46579.0,139.0377,139.0575,138.8296,138.9287,46579.0
2019-08-14 10:40:00,140.16,140.32,139.9,140.29,37308.0,138.9188,139.0774,138.6611,139.0476,37308.0
2019-08-14 10:45:00,140.3,140.3,139.98,140.13,46862.0,139.0575,139.0575,138.7404,138.889,46862.0
2019-08-14 10:50:00,140.16,140.18,139.83,139.83,38721.0,138.9188,138.9386,138.5917,138.5917,38721.0
2019-08-14 10:55:00,139.85,140.07,139.56,139.68,34564.0,138.6115,138.8296,138.3241,138.443,34564.0
2019-08-14 11:00:00,139.67,139.71,139.37,139.38,49415.0,138.4331,138.4728,138.1358,138.1457,49415.0
2019-08-14 11:05:00,139.38,139.55,139.18,139.27,53113.0,138.1457,138.3142,137.9475,138.0367,53113.0
2019-08-14 11:10:00,139.22,139.36,138.69,138.79,135391.0,137.9871,138.1259,137.4618,137.5609,135391.0
2019-08-14 11:15:00,138.81,139.07,138.6,139.07,82787.0,137.5807,137.8384,137.3726,137.8384,82787.0
2019-08-14 11:20:00,139.07,139.36,139.04,139.36,79598.0,137.8384,138.1259,137.8087,138.1259,79598.0
2019-08-14 11:25:00,139.42,139.48,139.2,139.24,56847.0,138.1853,138.2448,137.9673,138.0069,56847.0
2019-08-14 11:30:00,139.25,139.6,139.23,139.49,37870.0,138.0168,138.3637,137.997,138.2547,37870.0
2019-08-14 11:35:00,139.52,139.53,139.21,139.35,65954.0,138.2844,138.2944,137.9772,138.116,65954.0
2019-08-14 11:40:00,139.4,139.42,138.97,138.99,46416.0,138.1655,138.1853,137.7393,137.7591,46416.0
2019-08-14 11:45:00,138.97,138.97,138.63,138.71,44812.0,137.7393,137.7393,137.4023,137.4816,44812.0
2019-08-14 11:50:00,138.72,138.79,138.31,138.49,107144.0,137.4915,137.5609,137.0852,137.2636,107144.0
2019-08-14 11:55:00,138.45,138.49,138.09,138.21,87926.0,137.2239,137.2636,136.8671,136.986,87926.0
2019-08-14 12:00:00,138.17,138.33,137.93,138.14,206699.0,136.9464,137.105,136.7085,136.9167,206699.0
2019-08-14 12:05:00,138.1,138.3,137.96,138.02,31584.0,136.877,137.0753,136.7383,136.7977,31584.0
2019-08-14 12:10:00,138.02,138.36,137.87,138.36,31710.0,136.7977,137.1347,136.6491,137.1347,31710.0
2019-08-14 12:15:00,138.33,138.56,138.22,138.52,30487.0,137.105,137.3329,136.996,137.2933,30487.0
2019-08-14 12:20:00,138.49,138.62,138.26,138.53,19343.0,137.2636,137.3924,137.0356,137.3032,19343.0
2019-08-14 12:25:00,138.5,138.73,138.38,138.67,39302.0,137.2735,137.5014,137.1545,137.442,39302.0
2019-08-14 12:30:00,138.69,139.12,138.64,138.97,42711.0,137.4618,137.888,137.4122,137.7393,42711.0
2019-08-14 12:35:00,138.92,139.05,138.84,138.92,38029.0,137.6898,137.8186,137.6105,137.6898,38029.0
2019-08-14 12:40:00,138.95,139.04,138.79,138.94,71526.0,137.7195,137.8087,137.5609,137.7096,71526.0
2019-08-14 12:45:00,138.94,139.08,138.78,138.85,42634.0,137.7096,137.8483,137.551,137.6204,42634.0
2019-08-14 12:50:00,138.81,139.0,138.67,138.99,103955.0,137.5807,137.7691,137.442,137.7591,103955.0
2019-08-14 12:55:00,138.97,138.99,138.74,138.83,58133.0,137.7393,137.7591,137.5114,137.6006,58133.0
2019-08-14 13:00:00,138.81,139.14,138.65,139.09,89239.0,137.5807,137.9078,137.4222,137.8583,89239.0
2019-08-14 13:05:00,139.09,139.33,139.03,139.33,58472.0,137.8583,138.0961,137.7988,138.0961,58472.0
2019-08-14 13:10:00,139.3,139.58,139.16,139.56,74051.0,138.0664,138.3439,137.9276,138.3241,74051.0
2019-08-14 13:15:00,139.56,139.7,139.42,139.59,68894.0,138.3241,138.4629,138.1853,138.3538,68894.0
2019-08-14 13:20:00,139.58,140.0,139.57,140.0,63479.0,138.3439,138.7602,138.334,138.7602,63479.0
2019-08-14 13:25:00,139.97,140.45,139.9,140.32,144704.0,138.7305,139.2062,138.6611,139.0774,144704.0
2019-08-14 13:30:00,140.3,140.56,140.22,140.52,101499.0,139.0575,139.3152,138.9782,139.2756,101499.0
2019-08-14 13:35:00,140.52,141.03,140.37,140.94,192718.0,139.2756,139.7811,139.1269,139.6919,192718.0
2019-08-14 13:40:00,140.94,141.19,140.89,141.03,70120.0,139.6919,139.9397,139.6423,139.7811,70120.0
2019-08-14 13:45:00,141.06,141.06,140.78,140.94,63362.0,139.8108,139.8108,139.5333,139.6919,63362.0
2019-08-14 13:50:00,140.94,141.2,140.9,141.03,42455.0,139.6919,139.9496,139.6522,139.7811,42455.0
2019-08-14 13:55:00,141.03,141.04,140.83,140.98,151541.0,139.7811,139.791,139.5828,139.7315,151541.0
2019-08-14 14:00:00,140.95,141.07,140.82,140.84,127415.0,139.7018,139.8207,139.5729,139.5928,127415.0
2019-08-14 14:05:00,140.82,141.03,140.72,141.02,165407.0,139.5729,139.7811,139.4738,139.7712,165407.0
2019-08-14 14:10:00,141.0,141.27,140.96,141.05,54251.0,139.7513,140.0189,139.7117,139.8009,54251.0
2019-08-14 14:15:00,141.05,141.28,141.01,141.18,35618.0,139.8009,140.0289,139.7613,139.9297,35618.0
2019-08-14 14:20:00,141.16,141.16,140.87,140.89,172633.0,139.9099,139.9099,139.6225,139.6423,172633.0
2019-08-14 14:25:00,140.9,140.96,140.55,140.55,104390.0,139.6522,139.7117,139.3053,139.3053,104390.0
2019-08-14 14:30:00,140.55,140.73,140.33,140.47,73262.0,139.3053,139.4837,139.0873,139.226,73262.0
2019-08-14 14:35:00,140.44,140.52,140.0,140.05,78379.0,139.1963,139.2756,138.7602,138.8098,78379.0
2019-08-14 14:40:00,140.02,140.13,139.85,140.11,53727.0,138.78,138.889,138.6115,138.8692,53727.0
2019-08-14 14:45:00,140.1,140.38,140.04,140.13,41069.0,138.8593,139.1368,138.7998,138.889,41069.0
2019-08-14 14:50:00,140.12,140.32,140.05,140.21,41088.0,138.8791,139.0774,138.8098,138.9683,41088.0
2019-08-14 14:55:00,140.2,140.28,140.01,140.07,34254.0,138.9584,139.0377,138.7701,138.8296,34254.0
2019-08-14 15:00:00,140.06,140.44,139.91,140.37,112412.0,138.8197,139.1963,138.671,139.1269,112412.0
2019-08-14 15:05:00,140.38,140.42,140.13,140.28,43878.0,139.1368,139.1765,138.889,139.0377,43878.0
2019-08-14 15:10:00,140.27,140.44,140.13,140.14,32445.0,139.0278,139.1963,138.889,138.899,32445.0
2019-08-14 15:15:00,140.16,140.16,139.95,140.0,79160.0,138.9188,138.9188,138.7106,138.7602,79160.0
2019-08-14 15:20:00,140.02,140.05,139.82,139.88,105072.0,138.78,138.8098,138.5818,138.6413,105072.0
2019-08-14 15:25:00,139.91,140.5,139.9,140.2,83002.0,138.671,139.2558,138.6611,138.9584,83002.0
2019-08-14 15:30:00,140.17,140.17,139.6,139.82,52481.0,138.9287,138.9287,138.3637,138.5818,52481.0
2019-08-14 15:35:00,139.8,139.96,139.56,139.81,57863.0,138.562,138.7206,138.3241,138.5719,57863.0
2019-08-14 15:40:00,139.81,139.83,139.4,139.52,96632.0,138.5719,138.5917,138.1655,138.2844,96632.0
2019-08-14 15:45:00,139.51,139.89,139.43,139.55,94518.0,138.2745,138.6512,138.1952,138.3142,94518.0
2019-08-14 15:50:00,139.55,140.32,139.54,140.3,111271.0,138.3142,139.0774,138.3043,139.0575,111271.0
2019-08-14 15:55:00,140.28,140.29,139.69,139.7,255406.0,139.0377,139.0476,138.4529,138.4629,255406.0
2019-08-15 09:30:00,141.1,142.18,140.5,141.44,262024.0,139.8505,140.9209,139.2558,140.1874,262024.0
2019-08-15 09:35:00,141.43,141.52,139.85,139.94,141052.0,140.1775,140.2667,138.6115,138.7007,141052.0
2019-08-15 09:40:00,140.02,140.8,139.74,140.8,84962.0,138.78,139.5531,138.5025,139.5531,84962.0
2019-08-15 09:45:00,140.75,141.29,140.08,141.17,102805.0,139.5036,140.0388,138.8395,139.9198,102805.0
2019-08-15 09:50:00,141.08,141.63,140.89,141.55,90075.0,139.8306,140.3758,139.6423,140.2965,90075.0
2019-08-15 09:55:00,141.55,141.65,140.8,141.06,71564.0,140.2965,140.3956,139.5531,139.8108,71564.0
2019-08-15 10:00:00,140.99,141.27,140.87,141.15,47596.0,139.7414,140.0189,139.6225,139.9,47596.0
2019-08-15 10:05:00,141.13,141.15,140.75,141.11,84054.0,139.8802,139.9,139.5036,139.8604,84054.0
2019-08-15 10:10:00,141.09,142.02,141.08,142.0,129549.0,139.8405,140.7623,139.8306,140.7425,129549.0
2019-08-15 10:15:00,142.03,142.33,141.95,142.09,77138.0,140.7722,141.0696,140.6929,140.8317,77138.0
2019-08-15 10:20:00,142.1,142.13,141.54,141.93,33350.0,140.8416,140.8713,140.2866,140.6731,33350.0
2019-08-15 10:25:00,141.96,142.16,141.86,141.95,74706.0,140.7028,140.9011,140.6037,140.6929,74706.0
2019-08-15 10:30:00,141.93,142.17,141.54,142.17,74896.0,140.6731,140.911,140.2866,140.911,74896.0
2019-08-15 10:35:00,142.1,142.18,141.96,141.98,42104.0,140.8416,140.9209,140.7028,140.7227,42104.0
2019-08-15 10:40:00,141.96,142.36,141.94,142.29,48212.0,140.7028,141.0993,140.683,141.0299,48212.0
2019-08-15 10:45:00,142.32,142.58,142.12,142.12,115078.0,141.0597,141.3173,140.8614,140.8614,115078.0
2019-08-15 10:50:00,142.09,142.49,142.03,142.26,35219.0,140.8317,141.2281,140.7722,141.0002,35219.0
2019-08-15 10:55:00,142.26,142.44,142.17,142.27,46185.0,141.0002,141.1786,140.911,141.0101,46185.0
2019-08-15 11:00:00,142.3,142.3,141.93,141.98,58283.0,141.0398,141.0398,140.6731,140.7227,58283.0
2019-08-15 11:05:00,141.96,141.99,141.58,141.66,162048.0,140.7028,140.7326,140.3262,140.4055,162048.0
2019-08-15 11:10:00,141.64,141.66,141.31,141.45,50725.0,140.3857,140.4055,140.0586,140.1974,50725.0
2019-08-15 11:15:00,141.46,141.76,141.38,141.62,40025.0,140.2073,140.5046,140.128,140.3658,40025.0
2019-08-15 11:20:00,141.65,141.86,141.34,141.8,54226.0,140.3956,140.6037,140.0883,140.5443,54226.0
2019-08-15 11:25:00,141.78,142.27,141.72,142.2,40153.0,140.5244,141.0101,140.465,140.9407,40153.0
2019-08-15 11:30:00,142.2,142.28,142.03,142.19,40007.0,140.9407,141.02,140.7722,140.9308,40007.0
2019-08-15 11:35:00,142.2,142.34,142.14,142.26,25505.0,140.9407,141.0795,140.8812,141.0002,25505.0
2019-08-15 11:40:00,142.3,142.33,142.08,142.14,29166.0,141.0398,141.0696,140.8218,140.8812,29166.0
2019-08-15 11:45:00,142.16,142.36,142.06,142.16,36294.0,140.9011,141.0993,140.802,140.9011,36294.0
2019-08-15 11:50:00,142.19,142.35,142.19,142.32,30444.0,140.9308,141.0894,140.9308,141.0597,30444.0
2019-08-15 11:55:00,142.31,142.53,142.25,142.43,54629.0,141.0497,141.2678,140.9903,141.1687,54629.0
2019-08-15 12:00:00,142.44,142.74,142.28,142.74,48833.0,141.1786,141.4759,141.02,141.4759,48833.0
2019-08-15 12:05:00,142.73,143.07,142.71,142.89,50667.0,141.466,141.803,141.4462,141.6246,50667.0
2019-08-15 12:10:00,142.88,142.91,142.75,142.75,21363.0,141.6147,141.6444,141.4858,141.4858,21363.0
2019-08-15 12:15:00,142.75,142.89,142.69,142.78,34309.0,141.4858,141.6246,141.4264,141.5156,34309.0
2019-08-15 12:20:00,142.78,142.93,142.69,142.74,39642.0,141.5156,141.6642,141.4264,141.4759,39642.0
2019-08-15 12:25:00,142.76,142.89,142.48,142.64,61268.0,141.4958,141.6246,141.2182,141.3768,61268.0
2019-08-15 12:30:00,142.6,142.74,142.52,142.61,73335.0,141.3372,141.4759,141.2579,141.3471,73335.0
2019-08-15 12:35:00,142.64,142.83,142.57,142.63,45564.0,141.3768,141.5651,141.3074,141.3669,45564.0
2019-08-15 12:40:00,142.56,142.65,142.43,142.56,26027.0,141.2975,141.3867,141.1687,141.2975,26027.0
2019-08-15 12:45:00,142.58,142.67,142.52,142.56,48809.0,141.3173,141.4066,141.2579,141.2975,48809.0
2019-08-15 12:50:00,142.57,142.76,142.56,142.72,27087.0,141.3074,141.4958,141.2975,141.4561,27087.0
2019-08-15 12:55:00,142.72,142.82,142.62,142.73,35722.0,141.4561,141.5552,141.357,141.466,35722.0
2019-08-15 13:00:00,142.74,142.93,142.67,142.92,32951.0,141.4759,141.6642,141.4066,141.6543,32951.0
2019-08-15 13:05:00,142.9,143.06,142.8,142.99,29978.0,141.6345,141.7931,141.5354,141.7237,29978.0
2019-08-15 13:10:00,142.97,143.19,142.93,143.01,63211.0,141.7039,141.9219,141.6642,141.7435,63211.0
2019-08-15 13:15:00,143.01,143.17,142.79,143.1,69806.0,141.7435,141.9021,141.5255,141.8327,69806.0
2019-08-15 13:20:00,143.1,143.3,143.1,143.15,35671.0,141.8327,142.031,141.8327,141.8823,35671.0
2019-08-15 13:25:00,143.11,143.24,143.06,143.12,32739.0,141.8427,141.9715,141.7931,141.8526,32739.0
2019-08-15 13:30:00,143.11,143.29,143.1,143.23,29813.0,141.8427,142.0211,141.8327,141.9616,29813.0
2019-08-15 13:35:00,143.22,143.23,142.86,142.99,44754.0,141.9517,141.9616,141.5949,141.7237,44754.0
2019-08-15 13:40:00,143.04,143.06,142.69,142.83,115859.0,141.7733,141.7931,141.4264,141.5651,115859.0
2019-08-15 13:45:00,142.83,142.87,142.45,142.53,47760.0,141.5651,141.6048,141.1885,141.2678,47760.0
2019-08-15 13:50:00,142.56,142.61,141.67,141.89,57272.0,141.2975,141.3471,140.4154,140.6335,57272.0
2019-08-15 13:55:00,141.88,142.05,141.69,141.89,38856.0,140.6235,140.792,140.4352,140.6335,38856.0
2019-08-15 14:00:00,141.89,142.03,141.57,141.71,47922.0,140.6335,140.7722,140.3163,140.4551,47922.0
2019-08-15 14:05:00,141.7,142.1,141.63,141.89,29909.0,140.4451,140.8416,140.3758,140.6335,29909.0
2019-08-15 14:10:00,141.94,142.38,141.9,142.31,38319.0,140.683,141.1191,140.6434,141.0497,38319.0
2019-08-15 14:15:00,142.24,142.31,142.02,142.09,27539.0,140.9804,141.0497,140.7623,140.8317,27539.0
2019-08-15 14:20:00,142.05,142.61,142.03,142.39,29643.0,140.792,141.3471,140.7722,141.129,29643.0
2019-08-15 14:25:00,142.4,142.55,142.35,142.48,23033.0,141.1389,141.2876,141.0894,141.2182,23033.0
2019-08-15 14:30:00,142.49,142.49,142.18,142.44,35322.0,141.2281,141.2281,140.9209,141.1786,35322.0
2019-08-15 14:35:00,142.47,142.47,142.23,142.32,28018.0,141.2083,141.2083,140.9704,141.0597,28018.0
2019-08-15 14:40:00,142.35,142.56,142.31,142.54,19303.0,141.0894,141.2975,141.0497,141.2777,19303.0
2019-08-15 14:45:00,142.54,142.81,142.48,142.56,64019.0,141.2777,141.5453,141.2182,141.2975,64019.0
2019-08-15 14:50:00,142.56,142.58,142.14,142.48,43107.0,141.2975,141.3173,140.8812,141.2182,43107.0
2019-08-15 14:55:00,142.45,142.45,142.19,142.19,21918.0,141.1885,141.1885,140.9308,140.9308,21918.0
2019-08-15 15:00:00,142.25,142.81,142.25,142.76,59580.0,140.9903,141.5453,140.9903,141.4958,59580.0
2019-08-15 15:05:00,142.78,142.92,142.65,142.92,70370.0,141.5156,141.6543,141.3867,141.6543,70370.0
2019-08-15 15:10:00,142.87,142.88,142.59,142.64,76793.0,141.6048,141.6147,141.3273,141.3768,76793.0
2019-08-15 15:15:00,142.62,142.67,142.44,142.5,65251.0,141.357,141.4066,141.1786,141.2381,65251.0
2019-08-15 15:20:00,142.45,142.61,142.27,142.36,74866.0,141.1885,141.3471,141.0101,141.0993,74866.0
2019-08-15 15:25:00,142.37,142.45,142.14,142.27,78137.0,141.1092,141.1885,140.8812,141.0101,78137.0
2019-08-15 15:30:00,142.26,142.4,142.15,142.25,57445.0,141.0002,141.1389,140.8912,140.9903,57445.0
2019-08-15 15:35:00,142.22,142.38,142.06,142.13,59296.0,140.9605,141.1191,140.802,140.8713,59296.0
2019-08-15 15:40:00,142.15,142.42,141.98,142.34,63967.0,140.8912,141.1588,140.7227,141.0795,63967.0
2019-08-15 15:45:00,142.35,142.57,142.29,142.56,90672.0,141.0894,141.3074,141.0299,141.2975,90672.0
2019-08-15 15:50:00,142.55,142.74,142.38,142.62,154078.0,141.2876,141.4759,141.1191,141.357,154078.0
2019-08-15 15:55:00,142.59,142.66,142.03,142.15,274842.0,141.3273,141.3966,140.7722,140.8912,274842.0
2019-08-16 09:30:00,143.06,144.16,143.06,143.79,257196.0,141.7931,142.8834,141.7931,142.5166,257196.0
2019-08-16 09:35:00,143.89,144.14,143.35,143.5,78424.0,142.6157,142.8635,142.0805,142.2292,78424.0
2019-08-16 09:40:00,143.5,143.91,143.4,143.4,57764.0,142.2292,142.6356,142.1301,142.1301,57764.0
2019-08-16 09:45:00,143.46,143.5,143.05,143.06,32587.0,142.1896,142.2292,141.7832,141.7931,32587.0
2019-08-16 09:50:00,143.1,143.63,143.09,143.4,33675.0,141.8327,142.358,141.8228,142.1301,33675.0
2019-08-16 09:55:00,143.39,143.49,143.24,143.47,54021.0,142.1202,142.2193,141.9715,142.1995,54021.0
2019-08-16 10:00:00,143.46,143.61,143.25,143.49,29426.0,142.1896,142.3382,141.9814,142.2193,29426.0
2019-08-16 10:05:00,143.5,143.59,142.74,142.92,61561.0,142.2292,142.3184,141.4759,141.6543,61561.0
2019-08-16 10:10:00,142.95,143.02,142.52,142.71,23813.0,141.6841,141.7535,141.2579,141.4462,23813.0
2019-08-16 10:15:00,142.76,143.04,142.68,142.97,25289.0,141.4958,141.7733,141.4165,141.7039,25289.0
2019-08-16 10:20:00,142.92,143.66,142.85,143.36,57101.0,141.6543,142.3878,141.585,142.0904,57101.0
2019-08-16 10:25:00,143.4,143.79,143.39,143.69,83871.0,142.1301,142.5166,142.1202,142.4175,83871.0
2019-08-16 10:30:00,143.75,143.91,143.67,143.77,52542.0,142.477,142.6356,142.3977,142.4968,52542.0
2019-08-16 10:35:00,143.82,144.28,143.74,144.1,40075.0,142.5464,143.0023,142.4671,142.8239,40075.0
2019-08-16 10:40:00,144.11,144.59,144.11,144.54,65878.0,142.8338,143.3095,142.8338,143.26,65878.0
2019-08-16 10:45:00,144.54,144.84,144.45,144.67,126466.0,143.26,143.5573,143.1708,143.3888,126466.0
2019-08-16 10:50:00,144.65,144.66,144.41,144.52,53652.0,143.369,143.3789,143.1311,143.2402,53652.0
2019-08-16 10:55:00,144.52,144.75,144.51,144.71,27820.0,143.2402,143.4681,143.2303,143.4285,27820.0
2019-08-16 11:00:00,144.7,145.17,144.66,145.17,97207.0,143.4186,143.8844,143.3789,143.8844,97207.0
2019-08-16 11:05:00,145.17,145.34,144.88,144.96,69443.0,143.8844,144.0529,143.597,143.6763,69443.0
2019-08-16 11:10:00,144.95,144.96,144.67,144.76,46082.0,143.6664,143.6763,143.3888,143.478,46082.0
2019-08-16 11:15:00,144.74,144.85,144.55,144.75,40221.0,143.4582,143.5672,143.2699,143.4681,40221.0
2019-08-16 11:20:00,144.74,145.0,144.74,145.0,78165.0,143.4582,143.7159,143.4582,143.7159,78165.0
2019-08-16 11:25:00,145.01,145.05,144.77,144.8,41123.0,143.7258,143.7655,143.488,143.5177,41123.0
2019-08-16 11:30:00,144.8,144.8,144.49,144.65,45505.0,143.5177,143.5177,143.2104,143.369,45505.0
2019-08-16 11:35:00,144.69,144.77,144.5,144.6,32816.0,143.4087,143.488,143.2203,143.3195,32816.0
2019-08-16 11:40:00,144.6,144.7,144.45,144.58,35193.0,143.3195,143.4186,143.1708,143.2996,35193.0
2019-08-16 11:45:00,144.59,144.89,144.58,144.83,41382.0,143.3095,143.6069,143.2996,143.5474,41382.0
2019-08-16 11:50:00,144.84,145.04,144.84,144.94,41608.0,143.5573,143.7556,143.5573,143.6564,41608.0
2019-08-16 11:55:00,144.94,144.95,144.74,144.93,39330.0,143.6564,143.6664,143.4582,143.6465,39330.0
2019-08-16 12:00:00,144.93,144.98,144.64,144.64,44910.0,143.6465,143.6961,143.3591,143.3591,44910.0
2019-08-16 12:05:00,144.63,144.8,144.55,144.66,24377.0,143.3492,143.5177,143.2699,143.3789,24377.0
2019-08-16 12:10:00,144.69,144.69,144.54,144.54,25958.0,143.4087,143.4087,143.26,143.26,25958.0
2019-08-16 12:15:00,144.53,144.58,144.25,144.32,32958.0,143.2501,143.2996,142.9726,143.0419,32958.0
2019-08-16 12:20:00,144.34,144.37,144.17,144.35,43411.0,143.0618,143.0915,142.8933,143.0717,43411.0
2019-08-16 12:25:00,144.35,144.55,144.33,144.43,38050.0,143.0717,143.2699,143.0519,143.151,38050.0
2019-08-16 12:30:00,144.41,144.41,144.27,144.34,28496.0,143.1311,143.1311,142.9924,143.0618,28496.0
2019-08-16 12:35:00,144.34,144.73,144.34,144.56,53833.0,143.0618,143.4483,143.0618,143.2798,53833.0
2019-08-16 12:40:00,144.56,144.57,144.31,144.32,36148.0,143.2798,143.2897,143.032,143.0419,36148.0
2019-08-16 12:45:00,144.31,144.4,144.16,144.22,46135.0,143.032,143.1212,142.8834,142.9428,46135.0
2019-08-16 12:50:00,144.22,144.27,144.05,144.1,33394.0,142.9428,142.9924,142.7743,142.8239,33394.0
2019-08-16 12:55:00,144.11,144.18,143.88,143.99,52386.0,142.8338,142.9032,142.6058,142.7149,52386.0
2019-08-16 13:00:00,143.98,144.13,143.98,144.04,37635.0,142.705,142.8536,142.705,142.7644,37635.0
2019-08-16 13:05:00,144.06,144.2,144.06,144.17,33756.0,142.7842,142.923,142.7842,142.8933,33756.0
2019-08-16 13:10:00,144.17,144.27,144.13,144.24,26858.0,142.8933,142.9924,142.8536,142.9626,26858.0
2019-08-16 13:15:00,144.22,144.23,144.11,144.18,35336.0,142.9428,142.9527,142.8338,142.9032,35336.0
2019-08-16 13:20:00,144.18,144.23,144.05,144.08,31987.0,142.9032,142.9527,142.7743,142.8041,31987.0
2019-08-16 13:25:00,144.07,144.08,143.96,143.99,29904.0,142.7942,142.8041,142.6851,142.7149,29904.0
2019-08-16 13:30:00,143.98,144.06,143.88,144.06,37671.0,142.705,142.7842,142.6058,142.7842,37671.0
2019-08-16 13:35:00,144.06,144.07,143.96,143.98,36670.0,142.7842,142.7942,142.6851,142.705,36670.0
2019-08-16 13:40:00,143.99,144.02,143.79,143.8,28854.0,142.7149,142.7446,142.5166,142.5265,28854.0
2019-08-16 13:45:00,143.77,143.78,143.64,143.68,30870.0,142.4968,142.5067,142.368,142.4076,30870.0
2019-08-16 13:50:00,143.69,143.96,143.65,143.92,108120.0,142.4175,142.6851,142.3779,142.6455,108120.0
2019-08-16 13:55:00,143.9,143.94,143.81,143.81,41025.0,142.6257,142.6653,142.5365,142.5365,41025.0
2019-08-16 14:00:00,143.82,143.9,143.81,143.87,23546.0,142.5464,142.6257,142.5365,142.5959,23546.0
2019-08-16 14:05:00,143.87,143.87,143.7,143.71,32048.0,142.5959,142.5959,142.4274,142.4373,32048.0
2019-08-16 14:10:00,143.72,143.83,143.67,143.81,26252.0,142.4473,142.5563,142.3977,142.5365,26252.0
2019-08-16 14:15:00,143.81,143.85,143.6,143.67,38081.0,142.5365,142.5761,142.3283,142.3977,38081.0
2019-08-16 14:20:00,143.68,143.81,143.67,143.75,26206.0,142.4076,142.5365,142.3977,142.477,26206.0
2019-08-16 14:25:00,143.74,143.76,143.6,143.71,28261.0,142.4671,142.4869,142.3283,142.4373,28261.0
2019-08-16 14:30:00,143.71,143.72,143.59,143.7,24255.0,142.4373,142.4473,142.3184,142.4274,24255.0
2019-08-16 14:35:00,143.7,143.82,143.56,143.63,38412.0,142.4274,142.5464,142.2887,142.358,38412.0
2019-08-16 14:40:00,143.62,143.69,143.55,143.62,100950.0,142.3481,142.4175,142.2788,142.3481,100950.0
2019-08-16 14:45:00,143.64,143.79,143.58,143.76,24389.0,142.368,142.5166,142.3085,142.4869,24389.0
2019-08-16 14:50:00,143.77,143.89,143.74,143.84,29610.0,142.4968,142.6157,142.4671,142.5662,29610.0
2019-08-16 14:55:00,143.84,143.9,143.72,143.75,28453.0,142.5662,142.6257,142.4473,142.477,28453.0
2019-08-16 15:00:00,143.74,143.97,143.71,143.89,26975.0,142.4671,142.695,142.4373,142.6157,26975.0
2019-08-16 15:05:00,143.89,144.04,143.89,143.93,27600.0,142.6157,142.7644,142.6157,142.6554,27600.0
2019-08-16 15:10:00,143.94,143.94,143.87,143.9,26877.0,142.6653,142.6653,142.5959,142.6257,26877.0
2019-08-16 15:15:00,143.88,143.97,143.82,143.83,45005.0,142.6058,142.695,142.5464,142.5563,45005.0
2019-08-16 15:20:00,143.83,143.87,143.57,143.59,53269.0,142.5563,142.5959,142.2986,142.3184,53269.0
2019-08-16 15:25:00,143.58,143.72,143.58,143.69,38019.0,142.3085,142.4473,142.3085,142.4175,38019.0
2019-08-16 15:30:00,143.69,143.7,143.55,143.57,46335.0,142.4175,142.4274,142.2788,142.2986,46335.0
2019-08-16 15:35:00,143.58,143.66,143.57,143.62,42136.0,142.3085,142.3878,142.2986,142.3481,42136.0
2019-08-16 15:40:00,143.62,143.78,143.61,143.76,57815.0,142.3481,142.5067,142.3382,142.4869,57815.0
2019-08-16 15:45:00,143.75,143.75,143.61,143.72,104069.0,142.477,142.477,142.3382,142.4473,104069.0
2019-08-16 15:50:00,143.72,144.0,143.68,143.89,112236.0,142.4473,142.7248,142.4076,142.6157,112236.0
2019-08-16 15:55:00,143.89,144.04,143.73,143.88,245481.0,142.6157,142.7644,142.4572,142.6058,245481.0
2019-08-19 09:30:00,145.6,146.04,145.43,145.7,140079.0,144.3106,144.7467,144.1421,144.4097,140079.0
2019-08-19 09:35:00,145.79,146.14,145.51,145.87,78548.0,144.4989,144.8458,144.2214,144.5782,78548.0
2019-08-19 09:40:00,145.88,145.9,144.83,144.97,121022.0,144.5881,144.6079,143.5474,143.6862,121022.0
2019-08-19 09:45:00,144.97,145.06,144.19,144.19,126174.0,143.6862,143.7754,142.9131,142.9131,126174.0
2019-08-19 09:50:00,144.21,144.35,143.82,143.99,91791.0,142.9329,143.0717,142.5464,142.7149,91791.0
2019-08-19 09:55:00,144.01,144.41,144.01,144.39,39941.0,142.7347,143.1311,142.7347,143.1113,39941.0
2019-08-19 10:00:00,144.4,144.52,144.02,144.06,50293.0,143.1212,143.2402,142.7446,142.7842,50293.0
2019-08-19 10:05:00,144.01,144.11,143.82,143.92,42162.0,142.7347,142.8338,142.5464,142.6455,42162.0
2019-08-19 10:10:00,143.89,143.9,143.03,143.24,109131.0,142.6157,142.6257,141.7634,141.9715,109131.0
2019-08-19 10:15:00,143.22,143.44,143.17,143.29,49318.0,141.9517,142.1697,141.9021,142.0211,49318.0
2019-08-19 10:20:00,143.31,143.38,142.88,143.02,95564.0,142.0409,142.1103,141.6147,141.7535,95564.0
2019-08-19 10:25:00,143.02,143.44,142.99,143.24,47234.0,141.7535,142.1697,141.7237,141.9715,47234.0
2019-08-19 10:30:00,143.23,143.78,143.18,143.74,42376.0,141.9616,142.5067,141.912,142.4671,42376.0
2019-08-19 10:35:00,143.72,143.9,143.66,143.88,53584.0,142.4473,142.6257,142.3878,142.6058,53584.0
2019-08-19 10:40:00,143.88,144.29,143.84,144.05,70012.0,142.6058,143.0122,142.5662,142.7743,70012.0
2019-08-19 10:45:00,144.06,144.3,143.9,144.3,46799.0,142.7842,143.0221,142.6257,143.0221,46799.0
2019-08-19 10:50:00,144.33,144.33,143.97,144.13,31550.0,143.0519,143.0519,142.695,142.8536,31550.0
2019-08-19 10:55:00,144.12,144.14,143.93,143.94,52364.0,142.8437,142.8635,142.6554,142.6653,52364.0
2019-08-19 11:00:00,143.94,144.04,143.82,143.95,54684.0,142.6653,142.7644,142.5464,142.6752,54684.0
2019-08-19 11:05:00,143.95,144.13,143.87,143.94,27813.0,142.6752,142.8536,142.5959,142.6653,27813.0
2019-08-19 11:10:00,143.93,144.06,143.85,143.92,34628.0,142.6554,142.7842,142.5761,142.6455,34628.0
2019-08-19 11:15:00,143.94,144.24,143.92,144.04,30181.0,142.6653,142.9626,142.6455,142.7644,30181.0
2019-08-19 11:20:00,144.06,144.2,144.0,144.17,25345.0,142.7842,142.923,142.7248,142.8933,25345.0
2019-08-19 11:25:00,144.15,144.22,144.04,144.2,12453.0,142.8734,142.9428,142.7644,142.923,12453.0
2019-08-19 11:30:00,144.21,144.43,144.11,144.33,18813.0,142.9329,143.151,142.8338,143.0519,18813.0
2019-08-19 11:35:00,144.31,144.41,144.26,144.35,20896.0,143.032,143.1311,142.9825,143.0717,20896.0
2019-08-19 11:40:00,144.33,144.36,144.24,144.3,20741.0,143.0519,143.0816,142.9626,143.0221,20741.0
2019-08-19 11:45:00,144.34,144.38,144.3,144.36,15485.0,143.0618,143.1014,143.0221,143.0816,15485.0
2019-08-19 11:50:00,144.36,144.37,144.13,144.28,18700.0,143.0816,143.0915,142.8536,143.0023,18700.0
2019-08-19 11:55:00,144.29,144.37,144.2,144.23,19534.0,143.0122,143.0915,142.923,142.9527,19534.0
2019-08-19 12:00:00,144.23,144.24,143.95,143.96,27733.0,142.9527,142.9626,142.6752,142.6851,27733.0
2019-08-19 12:05:00,143.97,144.09,143.92,144.0,16863.0,142.695,142.814,142.6455,142.7248,16863.0
2019-08-19 12:10:00,144.01,144.09,143.92,144.07,15543.0,142.7347,142.814,142.6455,142.7942,15543.0
2019-08-19 12:15:00,144.09,144.13,144.02,144.09,24712.0,142.814,142.8536,142.7446,142.814,24712.0
2019-08-19 12:20:00,144.08,144.11,144.01,144.06,20777.0,142.8041,142.8338,142.7347,142.7842,20777.0
2019-08-19 12:25:00,144.05,144.1,143.97,144.05,20117.0,142.7743,142.8239,142.695,142.7743,20117.0
2019-08-19 12:30:00,144.07,144.09,143.95,143.97,17422.0,142.7942,142.814,142.6752,142.695,17422.0
2019-08-19 12:35:00,143.95,144.02,143.87,143.93,19106.0,142.6752,142.7446,142.5959,142.6554,19106.0
2019-08-19 12:40:00,143.94,144.0,143.8,143.85,20502.0,142.6653,142.7248,142.5265,142.5761,20502.0
2019-08-19 12:45:00,143.85,144.03,143.83,143.97,37538.0,142.5761,142.7545,142.5563,142.695,37538.0
2019-08-19 12:50:00,143.96,143.99,143.83,143.83,28048.0,142.6851,142.7149,142.5563,142.5563,28048.0
2019-08-19 12:55:00,143.84,143.85,143.64,143.69,35375.0,142.5662,142.5761,142.368,142.4175,35375.0
2019-08-19 13:00:00,143.7,143.75,143.68,143.71,22469.0,142.4274,142.477,142.4076,142.4373,22469.0
2019-08-19 13:05:00,143.71,143.8,143.68,143.79,24304.0,142.4373,142.5265,142.4076,142.5166,24304.0
2019-08-19 13:10:00,143.79,143.81,143.71,143.77,26014.0,142.5166,142.5365,142.4373,142.4968,26014.0
2019-08-19 13:15:00,143.77,143.89,143.76,143.89,23782.0,142.4968,142.6157,142.4869,142.6157,23782.0
2019-08-19 13:20:00,143.92,143.96,143.72,143.85,24080.0,142.6455,142.6851,142.4473,142.5761,24080.0
2019-08-19 13:25:00,143.86,143.91,143.79,143.87,28507.0,142.586,142.6356,142.5166,142.5959,28507.0
2019-08-19 13:30:00,143.8,143.88,143.79,143.85,31553.0,142.5265,142.6058,142.5166,142.5761,31553.0
2019-08-19 13:35:00,143.86,143.88,143.73,143.81,49495.0,142.586,142.6058,142.4572,142.5365,49495.0
2019-08-19 13:40:00,143.81,143.88,143.71,143.71,22096.0,142.5365,142.6058,142.4373,142.4373,22096.0
2019-08-19 13:45:00,143.74,143.88,143.73,143.88,22201.0,142.4671,142.6058,142.4572,142.6058,22201.0
2019-08-19 13:50:00,143.85,143.89,143.78,143.8,39236.0,142.5761,142.6157,142.5067,142.5265,39236.0
2019-08-19 13:55:00,143.78,143.8,143.72,143.72,22506.0,142.5067,142.5265,142.4473,142.4473,22506.0
2019-08-19 14:00:00,143.69,143.71,143.56,143.71,25885.0,142.4175,142.4373,142.2887,142.4373,25885.0
2019-08-19 14:05:00,143.73,143.76,143.65,143.65,18541.0,142.4572,142.4869,142.3779,142.3779,18541.0
2019-08-19 14:10:00,143.65,143.74,143.61,143.68,21765.0,142.3779,142.4671,142.3382,142.4076,21765.0
2019-08-19 14:15:00,143.7,143.76,143.44,143.44,37298.0,142.4274,142.4869,142.1697,142.1697,37298.0
2019-08-19 14:20:00,143.43,143.6,143.38,143.57,32438.0,142.1598,142.3283,142.1103,142.2986,32438.0
2019-08-19 14:25:00,143.57,143.71,143.49,143.68,18662.0,142.2986,142.4373,142.2193,142.4076,18662.0
2019-08-19 14:30:00,143.68,143.7,143.51,143.6,22916.0,142.4076,142.4274,142.2391,142.3283,22916.0
2019-08-19 14:35:00,143.59,143.65,143.5,143.64,29744.0,142.3184,142.3779,142.2292,142.368,29744.0
2019-08-19 14:40:00,143.64,143.84,143.64,143.84,15244.0,142.368,142.5662,142.368,142.5662,15244.0
2019-08-19 14:45:00,143.84,143.91,143.81,143.9,22754.0,142.5662,142.6356,142.5365,142.6257,22754.0
2019-08-19 14:50:00,143.91,143.97,143.84,143.93,15984.0,142.6356,142.695,142.5662,142.6554,15984.0
2019-08-19 14:55:00,143.93,143.95,143.82,143.86,32324.0,142.6554,142.6752,142.5464,142.586,32324.0
2019-08-19 15:00:00,143.88,143.93,143.68,143.82,47633.0,142.6058,142.6554,142.4076,142.5464,47633.0
2019-08-19 15:05:00,143.8,143.93,143.74,143.88,58154.0,142.5265,142.6554,142.4671,142.6058,58154.0
2019-08-19 15:10:00,143.87,143.89,143.65,143.66,45495.0,142.5959,142.6157,142.3779,142.3878,45495.0
2019-08-19 15:15:00,143.66,143.75,143.61,143.75,41387.0,142.3878,142.477,142.3382,142.477,41387.0
2019-08-19 15:20:00,143.73,143.73,143.62,143.66,28264.0,142.4572,142.4572,142.3481,142.3878,28264.0
2019-08-19 15:25:00,143.66,143.77,143.6,143.77,34481.0,142.3878,142.4968,142.3283,142.4968,34481.0
2019-08-19 15:30:00,143.78,143.86,143.72,143.81,34871.0,142.5067,142.586,142.4473,142.5365,34871.0
2019-08-19 15:35:00,143.82,143.98,143.79,143.98,41605.0,142.5464,142.705,142.5166,142.705,41605.0
2019-08-19 15:40:00,143.96,144.0,143.87,143.88,43274.0,142.6851,142.7248,142.5959,142.6058,43274.0
2019-08-19 15:45:00,143.87,143.87,143.72,143.8,56696.0,142.5959,142.5959,142.4473,142.5265,56696.0
2019-08-19 15:50:00,143.82,143.87,143.75,143.84,76974.0,142.5464,142.5959,142.477,142.5662,76974.0
2019-08-19 15:55:00,143.84,143.88,143.6,143.67,264117.0,142.5662,142.6058,142.3283,142.3977,264117.0
2019-08-20 09:30:00,144.16,144.49,143.35,143.65,264614.0,142.8834,143.2104,142.0805,142.3779,264614.0
2019-08-20 09:35:00,143.62,143.89,143.06,143.77,89344.0,142.3481,142.6157,141.7931,142.4968,89344.0
2019-08-20 09:40:00,143.79,144.85,143.57,144.76,97591.0,142.5166,143.5672,142.2986,143.478,97591.0
2019-08-20 09:45:00,144.77,144.9,143.83,143.89,90369.0,143.488,143.6168,142.5563,142.6157,90369.0
2019-08-20 09:50:00,144.0,144.5,143.95,144.5,100261.0,142.7248,143.2203,142.6752,143.2203,100261.0
2019-08-20 09:55:00,144.49,144.7,144.33,144.62,64957.0,143.2104,143.4186,143.0519,143.3393,64957.0
2019-08-20 10:00:00,144.58,144.6,144.1,144.35,40726.0,143.2996,143.3195,142.8239,143.0717,40726.0
2019-08-20 10:05:00,144.3,144.79,144.27,144.77,71981.0,143.0221,143.5078,142.9924,143.488,71981.0
2019-08-20 10:10:00,144.76,145.83,144.69,145.64,122495.0,143.478,144.5386,143.4087,144.3502,122495.0
2019-08-20 10:15:00,145.64,146.03,145.63,145.92,111890.0,144.3502,144.7368,144.3403,144.6278,111890.0
2019-08-20 10:20:00,145.94,145.94,145.02,145.16,116550.0,144.6476,144.6476,143.7357,143.8745,116550.0
2019-08-20 10:25:00,145.15,145.37,145.02,145.19,82050.0,143.8646,144.0826,143.7357,143.9042,82050.0
2019-08-20 10:30:00,145.2,145.2,144.63,144.67,60732.0,143.9141,143.9141,143.3492,143.3888,60732.0
2019-08-20 10:35:00,144.67,144.97,144.63,144.85,36259.0,143.3888,143.6862,143.3492,143.5672,36259.0
2019-08-20 10:40:00,144.81,145.16,144.76,145.13,38731.0,143.5276,143.8745,143.478,143.8448,38731.0
2019-08-20 10:45:00,145.13,145.14,144.9,144.97,44038.0,143.8448,143.8547,143.6168,143.6862,44038.0
2019-08-20 10:50:00,144.96,145.15,144.78,145.11,51079.0,143.6763,143.8646,143.4979,143.8249,51079.0
2019-08-20 10:55:00,145.15,145.41,145.03,145.4,62650.0,143.8646,144.1223,143.7457,144.1124,62650.0
2019-08-20 11:00:00,145.4,145.59,145.25,145.59,56404.0,144.1124,144.3007,143.9637,144.3007,56404.0
2019-08-20 11:05:00,145.59,145.71,145.45,145.53,52662.0,144.3007,144.4196,144.1619,144.2412,52662.0
2019-08-20 11:10:00,145.53,145.84,145.51,145.72,42917.0,144.2412,144.5485,144.2214,144.4295,42917.0
2019-08-20 11:15:00,145.76,145.89,145.63,145.84,50255.0,144.4692,144.598,144.3403,144.5485,50255.0
2019-08-20 11:20:00,145.84,145.87,145.62,145.78,50146.0,144.5485,144.5782,144.3304,144.489,50146.0
2019-08-20 11:25:00,145.77,146.01,145.77,145.91,50855.0,144.4791,144.717,144.4791,144.6179,50855.0
2019-08-20 11:30:00,145.91,146.19,145.89,146.18,62233.0,144.6179,144.8954,144.598,144.8855,62233.0
2019-08-20 11:35:00,146.19,146.25,145.94,145.94,56763.0,144.8954,144.9548,144.6476,144.6476,56763.0
2019-08-20 11:40:00,145.95,146.02,145.8,145.9,41986.0,144.6575,144.7269,144.5088,144.6079,41986.0
2019-08-20 11:45:00,145.9,145.95,145.73,145.82,39462.0,144.6079,144.6575,144.4395,144.5287,39462.0
2019-08-20 11:50:00,145.83,145.86,145.72,145.75,29543.0,144.5386,144.5683,144.4295,144.4593,29543.0
2019-08-20 11:55:00,145.75,145.82,145.68,145.74,94004.0,144.4593,144.5287,144.3899,144.4494,94004.0
2019-08-20 12:00:00,145.77,146.06,145.76,146.0,54514.0,144.4791,144.7665,144.4692,144.7071,54514.0
2019-08-20 12:05:00,146.0,146.07,145.87,146.04,69290.0,144.7071,144.7764,144.5782,144.7467,69290.0
2019-08-20 12:10:00,146.04,146.05,145.98,146.02,21580.0,144.7467,144.7566,144.6872,144.7269,21580.0
2019-08-20 12:15:00,146.03,146.1,145.93,146.09,30579.0,144.7368,144.8062,144.6377,144.7963,30579.0
2019-08-20 12:20:00,146.09,146.32,145.94,145.95,81722.0,144.7963,145.0242,144.6476,144.6575,81722.0
2019-08-20 12:25:00,145.97,146.09,145.96,146.0,31608.0,144.6773,144.7963,144.6674,144.7071,31608.0
2019-08-20 12:30:00,146.03,146.03,145.79,145.8,35399.0,144.7368,144.7368,144.4989,144.5088,35399.0
2019-08-20 12:35:00,145.83,145.84,145.72,145.8,25777.0,144.5386,144.5485,144.4295,144.5088,25777.0
2019-08-20 12:40:00,145.8,145.82,145.63,145.63,22393.0,144.5088,144.5287,144.3403,144.3403,22393.0
2019-08-20 12:45:00,145.65,145.8,145.63,145.75,46015.0,144.3602,144.5088,144.3403,144.4593,46015.0
2019-08-20 12:50:00,145.73,145.85,145.72,145.78,24722.0,144.4395,144.5584,144.4295,144.489,24722.0
2019-08-20 12:55:00,145.8,145.89,145.75,145.87,23074.0,144.5088,144.598,144.4593,144.5782,23074.0
2019-08-20 13:00:00,145.88,146.0,145.84,145.95,46858.0,144.5881,144.7071,144.5485,144.6575,46858.0
2019-08-20 13:05:00,145.95,146.01,145.9,145.98,20841.0,144.6575,144.717,144.6079,144.6872,20841.0
2019-08-20 13:10:00,145.99,146.1,145.98,146.09,29737.0,144.6972,144.8062,144.6872,144.7963,29737.0
2019-08-20 13:15:00,146.07,146.19,146.06,146.17,42880.0,144.7764,144.8954,144.7665,144.8756,42880.0
2019-08-20 13:20:00,146.16,146.39,146.13,146.16,32395.0,144.8656,145.0936,144.8359,144.8656,32395.0
2019-08-20 13:25:00,146.15,146.3,146.13,146.28,14816.0,144.8557,145.0044,144.8359,144.9846,14816.0
2019-08-20 13:30:00,146.28,146.29,146.07,146.07,31861.0,144.9846,144.9945,144.7764,144.7764,31861.0
2019-08-20 13:35:00,146.07,146.15,145.9,146.15,52620.0,144.7764,144.8557,144.6079,144.8557,52620.0
2019-08-20 13:40:00,146.15,146.32,146.1,146.3,43333.0,144.8557,145.0242,144.8062,145.0044,43333.0
2019-08-20 13:45:00,146.29,146.31,146.18,146.19,26248.0,144.9945,145.0143,144.8855,144.8954,26248.0
2019-08-20 13:50:00,146.21,146.48,146.01,146.48,66259.0,144.9152,145.1828,144.717,145.1828,66259.0
2019-08-20 13:55:00,146.47,146.5,146.38,146.41,28722.0,145.1729,145.2026,145.0837,145.1134,28722.0
2019-08-20 14:00:00,146.43,146.47,146.11,146.17,32020.0,145.1333,145.1729,144.8161,144.8756,32020.0
2019-08-20 14:05:00,146.17,146.27,145.85,145.85,40089.0,144.8756,144.9747,144.5584,144.5584,40089.0
2019-08-20 14:10:00,145.87,145.98,145.86,145.94,42908.0,144.5782,144.6872,144.5683,144.6476,42908.0
2019-08-20 14:15:00,145.94,145.97,145.74,145.89,36966.0,144.6476,144.6773,144.4494,144.598,36966.0
2019-08-20 14:20:00,145.89,145.9,145.42,145.73,53741.0,144.598,144.6079,144.1322,144.4395,53741.0
2019-08-20 14:25:00,145.72,145.84,145.65,145.79,25241.0,144.4295,144.5485,144.3602,144.4989,25241.0
2019-08-20 14:30:00,145.8,146.04,145.74,146.03,29428.0,144.5088,144.7467,144.4494,144.7368,29428.0
2019-08-20 14:35:00,146.03,146.07,145.88,145.89,37657.0,144.7368,144.7764,144.5881,144.598,37657.0
2019-08-20 14:40:00,145.88,145.89,145.58,145.61,25280.0,144.5881,144.598,144.2908,144.3205,25280.0
2019-08-20 14:45:00,145.6,145.87,145.6,145.81,24698.0,144.3106,144.5782,144.3106,144.5187,24698.0
2019-08-20 14:50:00,145.78,145.8,145.62,145.72,19694.0,144.489,144.5088,144.3304,144.4295,19694.0
2019-08-20 14:55:00,145.72,145.82,145.71,145.82,20134.0,144.4295,144.5287,144.4196,144.5287,20134.0
2019-08-20 15:00:00,145.8,145.8,145.62,145.67,24819.0,144.5088,144.5088,144.3304,144.38,24819.0
2019-08-20 15:05:00,145.67,145.76,145.63,145.63,33605.0,144.38,144.4692,144.3403,144.3403,33605.0
2019-08-20 15:10:00,145.62,145.83,145.61,145.83,28649.0,144.3304,144.5386,144.3205,144.5386,28649.0
2019-08-20 15:15:00,145.84,145.84,145.66,145.72,38300.0,144.5485,144.5485,144.3701,144.4295,38300.0
2019-08-20 15:20:00,145.73,145.88,145.69,145.88,37643.0,144.4395,144.5881,144.3998,144.5881,37643.0
2019-08-20 15:25:00,145.89,146.02,145.82,146.01,46906.0,144.598,144.7269,144.5287,144.717,46906.0
2019-08-20 15:30:00,146.01,146.04,145.88,146.03,54333.0,144.717,144.7467,144.5881,144.7368,54333.0
2019-08-20 15:35:00,146.03,146.03,145.84,145.86,50536.0,144.7368,144.7368,144.5485,144.5683,50536.0
2019-08-20 15:40:00,145.86,145.93,145.78,145.88,64388.0,144.5683,144.6377,144.489,144.5881,64388.0
2019-08-20 15:45:00,145.88,145.96,145.84,145.93,56658.0,144.5881,144.6674,144.5485,144.6377,56658.0
2019-08-20 15:50:00,145.93,145.96,145.72,145.77,137932.0,144.6377,144.6674,144.4295,144.4791,137932.0
2019-08-20 15:55:00,145.76,145.76,145.51,145.56,218886.0,144.4692,144.4692,144.2214,144.271,218886.0
2019-08-21 09:30:00,147.0,147.3,146.28,146.56,272370.0,145.6982,145.9955,144.9846,145.2621,272370.0
2019-08-21 09:35:00,146.61,147.66,146.48,147.66,96930.0,145.3117,146.3524,145.1828,146.3524,96930.0
2019-08-21 09:40:00,147.6,148.39,147.59,148.16,150422.0,146.2929,147.0759,146.283,146.8479,150422.0
2019-08-21 09:45:00,148.16,148.19,147.65,147.74,49672.0,146.8479,146.8777,146.3424,146.4317,49672.0
2019-08-21 09:50:00,147.76,148.08,147.25,147.49,95467.0,146.4515,146.7686,145.946,146.1839,95467.0
2019-08-21 09:55:00,147.5,147.75,147.32,147.59,63444.0,146.1938,146.4416,146.0154,146.283,63444.0
2019-08-21 10:00:00,147.61,147.72,147.51,147.6,90840.0,146.3028,146.4118,146.2037,146.2929,90840.0
2019-08-21 10:05:00,147.58,147.67,147.43,147.46,78034.0,146.2731,146.3623,146.1244,146.1541,78034.0
2019-08-21 10:10:00,147.45,147.63,147.35,147.54,50376.0,146.1442,146.3226,146.0451,146.2334,50376.0
2019-08-21 10:15:00,147.5,147.86,147.31,147.81,75817.0,146.1938,146.5506,146.0055,146.501,75817.0
2019-08-21 10:20:00,147.84,147.9,147.75,147.8,47261.0,146.5308,146.5902,146.4416,146.4911,47261.0
2019-08-21 10:25:00,147.82,147.83,147.57,147.62,35623.0,146.5109,146.5209,146.2632,146.3127,35623.0
2019-08-21 10:30:00,147.6,147.9,147.53,147.66,57390.0,146.2929,146.5902,146.2235,146.3524,57390.0
2019-08-21 10:35:00,147.66,147.74,147.58,147.61,40651.0,146.3524,146.4317,146.2731,146.3028,40651.0
2019-08-21 10:40:00,147.61,147.78,147.59,147.63,34550.0,146.3028,146.4713,146.283,146.3226,34550.0
2019-08-21 10:45:00,147.6,147.85,147.6,147.81,30687.0,146.2929,146.5407,146.2929,146.501,30687.0
2019-08-21 10:50:00,147.82,148.1,147.8,148.03,68179.0,146.5109,146.7885,146.4911,146.7191,68179.0
2019-08-21 10:55:00,148.04,148.04,147.73,147.81,42968.0,146.729,146.729,146.4217,146.501,42968.0
2019-08-21 11:00:00,147.84,147.84,147.57,147.78,44460.0,146.5308,146.5308,146.2632,146.4713,44460.0
2019-08-21 11:05:00,147.76,147.99,147.72,147.98,37039.0,146.4515,146.6794,146.4118,146.6695,37039.0
2019-08-21 11:10:00,147.99,147.99,147.8,147.86,42338.0,146.6794,146.6794,146.4911,146.5506,42338.0
2019-08-21 11:15:00,147.91,147.99,147.8,147.9,25288.0,146.6001,146.6794,146.4911,146.5902,25288.0
2019-08-21 11:20:00,147.87,147.94,147.75,147.83,33008.0,146.5605,146.6299,146.4416,146.5209,33008.0
2019-08-21 11:25:00,147.85,147.94,147.78,147.78,34025.0,146.5407,146.6299,146.4713,146.4713,34025.0
2019-08-21 11:30:00,147.78,147.99,147.77,147.91,36325.0,146.4713,146.6794,146.4614,146.6001,36325.0
2019-08-21 11:35:00,147.94,148.09,147.93,148.0,41542.0,146.6299,146.7786,146.62,146.6894,41542.0
2019-08-21 11:40:00,148.01,148.05,147.76,147.83,36066.0,146.6993,146.7389,146.4515,146.5209,36066.0
2019-08-21 11:45:00,147.83,147.86,147.66,147.77,41408.0,146.5209,146.5506,146.3524,146.4614,41408.0
2019-08-21 11:50:00,147.79,147.84,147.71,147.72,32026.0,146.4812,146.5308,146.4019,146.4118,32026.0
2019-08-21 11:55:00,147.72,147.79,147.53,147.68,37887.0,146.4118,146.4812,146.2235,146.3722,37887.0
2019-08-21 12:00:00,147.72,147.72,147.47,147.5,39989.0,146.4118,146.4118,146.164,146.1938,39989.0
2019-08-21 12:05:00,147.52,147.66,147.51,147.56,44786.0,146.2136,146.3524,146.2037,146.2532,44786.0
2019-08-21 12:10:00,147.56,147.61,147.55,147.57,26177.0,146.2532,146.3028,146.2433,146.2632,26177.0
2019-08-21 12:15:00,147.57,147.61,147.36,147.42,51437.0,146.2632,146.3028,146.055,146.1145,51437.0
2019-08-21 12:20:00,147.42,147.47,147.34,147.42,34697.0,146.1145,146.164,146.0352,146.1145,34697.0
2019-08-21 12:25:00,147.44,147.53,147.42,147.45,35997.0,146.1343,146.2235,146.1145,146.1442,35997.0
2019-08-21 12:30:00,147.46,147.48,147.14,147.19,41417.0,146.1541,146.174,145.837,145.8865,41417.0
2019-08-21 12:35:00,147.19,147.23,147.08,147.21,33032.0,145.8865,145.9262,145.7775,145.9063,33032.0
2019-08-21 12:40:00,147.22,147.26,147.14,147.22,24242.0,145.9163,145.9559,145.837,145.9163,24242.0
2019-08-21 12:45:00,147.23,147.31,147.19,147.22,20519.0,145.9262,146.0055,145.8865,145.9163,20519.0
2019-08-21 12:50:00,147.24,147.38,147.24,147.34,20380.0,145.9361,146.0748,145.9361,146.0352,20380.0
2019-08-21 12:55:00,147.34,147.39,147.1,147.15,27931.0,146.0352,146.0848,145.7973,145.8469,27931.0
2019-08-21 13:00:00,147.15,147.23,147.05,147.18,36744.0,145.8469,145.9262,145.7478,145.8766,36744.0
2019-08-21 13:05:00,147.18,147.18,147.01,147.01,45135.0,145.8766,145.8766,145.7081,145.7081,45135.0
2019-08-21 13:10:00,147.01,147.08,146.97,147.01,36767.0,145.7081,145.7775,145.6685,145.7081,36767.0
2019-08-21 13:15:00,147.02,147.14,146.93,147.13,28433.0,145.718,145.837,145.6288,145.8271,28433.0
2019-08-21 13:20:00,147.14,147.21,146.91,147.04,28659.0,145.837,145.9063,145.609,145.7379,28659.0
2019-08-21 13:25:00,147.04,147.12,146.93,146.99,22350.0,145.7379,145.8171,145.6288,145.6883,22350.0
2019-08-21 13:30:00,146.99,147.0,146.84,146.84,23565.0,145.6883,145.6982,145.5396,145.5396,23565.0
2019-08-21 13:35:00,146.85,146.91,146.78,146.84,37503.0,145.5495,145.609,145.4802,145.5396,37503.0
2019-08-21 13:40:00,146.83,146.89,146.75,146.78,27391.0,145.5297,145.5892,145.4504,145.4802,27391.0
2019-08-21 13:45:00,146.79,146.83,146.67,146.68,39975.0,145.4901,145.5297,145.3711,145.381,39975.0
2019-08-21 13:50:00,146.69,146.71,146.56,146.57,29316.0,145.391,145.4108,145.2621,145.272,29316.0
2019-08-21 13:55:00,146.59,146.62,146.47,146.53,43672.0,145.2918,145.3216,145.1729,145.2324,43672.0
2019-08-21 14:00:00,146.51,146.8,146.16,146.8,91676.0,145.2125,145.5,144.8656,145.5,91676.0
2019-08-21 14:05:00,146.75,146.98,146.69,146.77,95754.0,145.4504,145.6784,145.391,145.4702,95754.0
2019-08-21 14:10:00,146.75,146.81,146.61,146.74,58372.0,145.4504,145.5099,145.3117,145.4405,58372.0
2019-08-21 14:15:00,146.76,147.0,146.73,146.94,29627.0,145.4603,145.6982,145.4306,145.6387,29627.0
2019-08-21 14:20:00,146.96,147.19,146.94,147.01,27157.0,145.6586,145.8865,145.6387,145.7081,27157.0
2019-08-21 14:25:00,147.0,147.4,146.99,147.36,53820.0,145.6982,146.0947,145.6883,146.055,53820.0
2019-08-21 14:30:00,147.36,147.48,147.3,147.34,102720.0,146.055,146.174,145.9955,146.0352,102720.0
2019-08-21 14:35:00,147.36,147.41,147.07,147.07,55437.0,146.055,146.1046,145.7676,145.7676,55437.0
2019-08-21 14:40:00,147.1,147.24,147.05,147.09,63293.0,145.7973,145.9361,145.7478,145.7874,63293.0
2019-08-21 14:45:00,147.09,147.1,146.81,146.82,60475.0,145.7874,145.7973,145.5099,145.5198,60475.0
2019-08-21 14:50:00,146.82,146.83,146.65,146.79,43813.0,145.5198,145.5297,145.3513,145.4901,43813.0
2019-08-21 14:55:00,146.77,146.94,146.63,146.69,57695.0,145.4702,145.6387,145.3315,145.391,57695.0
2019-08-21 15:00:00,146.68,146.7,146.49,146.55,74446.0,145.381,145.4009,145.1927,145.2522,74446.0
2019-08-21 15:05:00,146.56,146.61,146.47,146.61,49602.0,145.2621,145.3117,145.1729,145.3117,49602.0
2019-08-21 15:10:00,146.61,146.63,146.42,146.63,97836.0,145.3117,145.3315,145.1233,145.3315,97836.0
2019-08-21 15:15:00,146.62,146.96,146.62,146.96,71365.0,145.3216,145.6586,145.3216,145.6586,71365.0
2019-08-21 15:20:00,146.94,147.12,146.94,147.06,70985.0,145.6387,145.8171,145.6387,145.7577,70985.0
2019-08-21 15:25:00,147.05,147.05,146.85,146.88,46226.0,145.7478,145.7478,145.5495,145.5793,46226.0
2019-08-21 15:30:00,146.87,147.3,146.86,147.22,62899.0,145.5694,145.9955,145.5594,145.9163,62899.0
2019-08-21 15:35:00,147.21,147.3,147.1,147.1,73389.0,145.9063,145.9955,145.7973,145.7973,73389.0
2019-08-21 15:40:00,147.13,147.26,147.03,147.26,68197.0,145.8271,145.9559,145.7279,145.9559,68197.0
2019-08-21 15:45:00,147.27,147.29,147.1,147.2,94568.0,145.9658,145.9856,145.7973,145.8964,94568.0
2019-08-21 15:50:00,147.21,147.38,147.2,147.34,133418.0,145.9063,146.0748,145.8964,146.0352,133418.0
2019-08-21 15:55:00,147.34,147.56,147.27,147.36,281088.0,146.0352,146.2532,145.9658,146.055,281088.0
2019-08-22 09:30:00,149.49,149.9,148.27,148.37,372006.0,148.1662,148.5725,146.957,147.0561,372006.0
2019-08-22 09:35:00,148.39,148.61,147.38,147.72,280164.0,147.0759,147.2939,146.0748,146.4118,280164.0
2019-08-22 09:40:00,147.76,147.92,147.32,147.74,153912.0,146.4515,146.6101,146.0154,146.4317,153912.0
2019-08-22 09:45:00,147.75,148.83,147.75,148.33,129470.0,146.4416,147.512,146.4416,147.0164,129470.0
2019-08-22 09:50:00,148.3,148.55,147.69,147.81,78420.0,146.9867,147.2345,146.3821,146.501,78420.0
2019-08-22 09:55:00,147.76,148.39,147.76,148.31,95268.0,146.4515,147.0759,146.4515,146.9966,95268.0
2019-08-22 10:00:00,148.3,148.32,147.66,147.72,192264.0,146.9867,147.0065,146.3524,146.4118,192264.0
2019-08-22 10:05:00,147.72,147.75,147.11,147.32,121972.0,146.4118,146.4416,145.8072,146.0154,121972.0
2019-08-22 10:10:00,147.29,147.33,147.0,147.16,93403.0,145.9856,146.0253,145.6982,145.8568,93403.0
2019-08-22 10:15:00,147.13,147.49,147.11,147.3,56088.0,145.8271,146.1839,145.8072,145.9955,56088.0
2019-08-22 10:20:00,147.29,147.34,146.97,147.12,73436.0,145.9856,146.0352,145.6685,145.8171,73436.0
2019-08-22 10:25:00,147.13,147.21,146.46,146.67,75575.0,145.8271,145.9063,145.163,145.3711,75575.0
2019-08-22 10:30:00,146.67,146.68,145.81,145.91,65678.0,145.3711,145.381,144.5187,144.6179,65678.0
2019-08-22 10:35:00,145.89,146.16,145.47,145.98,80470.0,144.598,144.8656,144.1818,144.6872,80470.0
2019-08-22 10:40:00,145.94,146.3,145.8,145.84,88422.0,144.6476,145.0044,144.5088,144.5485,88422.0
2019-08-22 10:45:00,145.87,146.09,145.71,145.98,90150.0,144.5782,144.7963,144.4196,144.6872,90150.0
2019-08-22 10:50:00,145.97,146.04,145.73,145.79,76233.0,144.6773,144.7467,144.4395,144.4989,76233.0
2019-08-22 10:55:00,145.82,145.99,145.66,145.77,34741.0,144.5287,144.6972,144.3701,144.4791,34741.0
2019-08-22 11:00:00,145.8,146.2,145.8,146.08,92930.0,144.5088,144.9053,144.5088,144.7864,92930.0
2019-08-22 11:05:00,146.08,146.96,146.04,146.88,104662.0,144.7864,145.6586,144.7467,145.5793,104662.0
2019-08-22 11:10:00,146.86,146.89,146.57,146.57,59128.0,145.5594,145.5892,145.272,145.272,59128.0
2019-08-22 11:15:00,146.57,146.85,146.47,146.6,41608.0,145.272,145.5495,145.1729,145.3017,41608.0
2019-08-22 11:20:00,146.6,146.73,146.59,146.6,32012.0,145.3017,145.4306,145.2918,145.3017,32012.0
2019-08-22 11:25:00,146.63,146.66,146.41,146.44,25235.0,145.3315,145.3612,145.1134,145.1432,25235.0
2019-08-22 11:30:00,146.44,146.65,146.29,146.65,53983.0,145.1432,145.3513,144.9945,145.3513,53983.0
2019-08-22 11:35:00,146.65,146.77,146.46,146.5,66680.0,145.3513,145.4702,145.163,145.2026,66680.0
2019-08-22 11:40:00,146.47,146.5,146.23,146.37,35533.0,145.1729,145.2026,144.935,145.0738,35533.0
2019-08-22 11:45:00,146.38,146.39,145.96,145.97,93907.0,145.0837,145.0936,144.6674,144.6773,93907.0
2019-08-22 11:50:00,145.96,146.04,145.89,146.0,43846.0,144.6674,144.7467,144.598,144.7071,43846.0
2019-08-22 11:55:00,146.0,146.05,145.89,145.96,25130.0,144.7071,144.7566,144.598,144.6674,25130.0
2019-08-22 12:00:00,145.95,146.34,145.89,146.34,53202.0,144.6575,145.0441,144.598,145.0441,53202.0
2019-08-22 12:05:00,146.36,146.54,146.33,146.45,59980.0,145.0639,145.2423,145.0341,145.1531,59980.0
2019-08-22 12:10:00,146.47,146.48,146.22,146.41,38012.0,145.1729,145.1828,144.9251,145.1134,38012.0
2019-08-22 12:15:00,146.42,146.7,146.36,146.66,53494.0,145.1233,145.4009,145.0639,145.3612,53494.0
2019-08-22 12:20:00,146.67,146.69,146.34,146.43,35379.0,145.3711,145.391,145.0441,145.1333,35379.0
2019-08-22 12:25:00,146.41,146.45,146.34,146.44,38087.0,145.1134,145.1531,145.0441,145.1432,38087.0
2019-08-22 12:30:00,146.43,146.57,146.37,146.57,57950.0,145.1333,145.272,145.0738,145.272,57950.0
2019-08-22 12:35:00,146.55,146.65,146.47,146.56,41790.0,145.2522,145.3513,145.1729,145.2621,41790.0
2019-08-22 12:40:00,146.54,146.97,146.54,146.87,82724.0,145.2423,145.6685,145.2423,145.5694,82724.0
2019-08-22 12:45:00,146.88,147.03,146.84,147.0,65998.0,145.5793,145.7279,145.5396,145.6982,65998.0
2019-08-22 12:50:00,147.0,147.22,146.99,147.17,60208.0,145.6982,145.9163,145.6883,145.8667,60208.0
2019-08-22 12:55:00,147.17,147.36,147.01,147.03,108824.0,145.8667,146.055,145.7081,145.7279,108824.0
2019-08-22 13:00:00,147.02,147.28,146.93,147.25,80223.0,145.718,145.9757,145.6288,145.946,80223.0
2019-08-22 13:05:00,147.25,147.5,147.17,147.45,71158.0,145.946,146.1938,145.8667,146.1442,71158.0
2019-08-22 13:10:00,147.45,147.67,147.45,147.51,79652.0,146.1442,146.3623,146.1442,146.2037,79652.0
2019-08-22 13:15:00,147.52,147.68,147.5,147.67,45651.0,146.2136,146.3722,146.1938,146.3623,45651.0
2019-08-22 13:20:00,147.68,147.95,147.68,147.95,76605.0,146.3722,146.6398,146.3722,146.6398,76605.0
2019-08-22 13:25:00,147.94,147.95,147.79,147.87,58178.0,146.6299,146.6398,146.4812,146.5605,58178.0
2019-08-22 13:30:00,147.87,148.02,147.83,147.84,71520.0,146.5605,146.7092,146.5209,146.5308,71520.0
2019-08-22 13:35:00,147.84,147.97,147.77,147.86,63760.0,146.5308,146.6596,146.4614,146.5506,63760.0
2019-08-22 13:40:00,147.86,147.97,147.71,147.97,48990.0,146.5506,146.6596,146.4019,146.6596,48990.0
2019-08-22 13:45:00,147.97,148.13,147.77,147.79,79143.0,146.6596,146.8182,146.4614,146.4812,79143.0
2019-08-22 13:50:00,147.81,147.81,147.57,147.77,48929.0,146.501,146.501,146.2632,146.4614,48929.0
2019-08-22 13:55:00,147.79,147.85,147.69,147.81,49055.0,146.4812,146.5407,146.3821,146.501,49055.0
2019-08-22 14:00:00,147.82,148.1,147.82,147.96,109542.0,146.5109,146.7885,146.5109,146.6497,109542.0
2019-08-22 14:05:00,147.94,148.06,147.87,147.92,62426.0,146.6299,146.7488,146.5605,146.6101,62426.0
2019-08-22 14:10:00,147.94,147.95,147.6,147.72,51217.0,146.6299,146.6398,146.2929,146.4118,51217.0
2019-08-22 14:15:00,147.71,147.82,147.66,147.81,46302.0,146.4019,146.5109,146.3524,146.501,46302.0
2019-08-22 14:20:00,147.8,147.83,147.59,147.59,50569.0,146.4911,146.5209,146.283,146.283,50569.0
2019-08-22 14:25:00,147.58,147.72,147.52,147.53,50868.0,146.2731,146.4118,146.2136,146.2235,50868.0
2019-08-22 14:30:00,147.53,147.69,147.53,147.66,72141.0,146.2235,146.3821,146.2235,146.3524,72141.0
2019-08-22 14:35:00,147.66,147.93,147.62,147.93,45431.0,146.3524,146.62,146.3127,146.62,45431.0
2019-08-22 14:40:00,147.96,148.29,147.93,148.25,91944.0,146.6497,146.9768,146.62,146.9371,91944.0
2019-08-22 14:45:00,148.25,148.39,148.2,148.31,97681.0,146.9371,147.0759,146.8876,146.9966,97681.0
2019-08-22 14:50:00,148.3,148.37,148.29,148.33,91036.0,146.9867,147.0561,146.9768,147.0164,91036.0
2019-08-22 14:55:00,148.34,148.48,148.18,148.47,90448.0,147.0263,147.1651,146.8678,147.1552,90448.0
2019-08-22 15:00:00,148.49,148.58,148.36,148.49,115449.0,147.175,147.2642,147.0462,147.175,115449.0
2019-08-22 15:05:00,148.49,148.53,148.39,148.41,109046.0,147.175,147.2147,147.0759,147.0957,109046.0
2019-08-22 15:10:00,148.41,148.46,148.22,148.36,77349.0,147.0957,147.1453,146.9074,147.0462,77349.0
2019-08-22 15:15:00,148.37,148.39,148.04,148.21,96516.0,147.0561,147.0759,146.729,146.8975,96516.0
2019-08-22 15:20:00,148.21,148.69,148.21,148.55,133087.0,146.8975,147.3732,146.8975,147.2345,133087.0
2019-08-22 15:25:00,148.54,148.76,148.44,148.7,145795.0,147.2246,147.4426,147.1255,147.3832,145795.0
2019-08-22 15:30:00,148.7,148.9,148.66,148.72,179848.0,147.3832,147.5814,147.3435,147.403,179848.0
2019-08-22 15:35:00,148.73,148.79,148.57,148.73,182134.0,147.4129,147.4724,147.2543,147.4129,182134.0
2019-08-22 15:40:00,148.74,148.96,148.72,148.94,146674.0,147.4228,147.6408,147.403,147.621,146674.0
2019-08-22 15:45:00,148.94,148.97,148.7,148.7,181526.0,147.621,147.6508,147.3832,147.3832,181526.0
2019-08-22 15:50:00,148.69,148.99,148.66,148.93,264217.0,147.3732,147.6706,147.3435,147.6111,264217.0
2019-08-22 15:55:00,148.93,148.93,148.09,148.32,477712.0,147.6111,147.6111,146.7786,147.0065,477712.0
2019-08-23 09:30:00,157.7,157.84,155.8,155.95,1447211.0,156.3034,156.4422,154.4203,154.5689,1447211.0
2019-08-23 09:35:00,155.95,156.94,154.37,156.67,1264807.0,154.5689,155.5502,153.0029,155.2826,1264807.0
2019-08-23 09:40:00,156.64,157.47,156.28,157.15,747130.0,155.2528,156.0755,154.896,155.7583,747130.0
2019-08-23 09:45:00,157.14,157.39,156.01,156.3,575662.0,155.7484,155.9962,154.6284,154.9158,575662.0
2019-08-23 09:50:00,156.27,156.37,155.54,155.9,477045.0,154.8861,154.9852,154.1626,154.5194,477045.0
2019-08-23 09:55:00,155.89,156.2,155.13,156.15,541556.0,154.5095,154.8167,153.7562,154.7672,541556.0
2019-08-23 10:00:00,156.15,156.74,155.72,156.16,491349.0,154.7672,155.352,154.341,154.7771,491349.0
2019-08-23 10:05:00,156.16,157.22,156.15,156.75,453588.0,154.7771,155.8277,154.7672,155.3619,453588.0
2019-08-23 10:10:00,156.75,156.8,155.95,156.26,313326.0,155.3619,155.4114,154.5689,154.8762,313326.0
2019-08-23 10:15:00,156.32,156.55,155.82,156.39,254648.0,154.9357,155.1636,154.4401,155.0051,254648.0
2019-08-23 10:20:00,156.39,157.68,156.35,157.66,573331.0,155.0051,156.2836,154.9654,156.2638,573331.0
2019-08-23 10:25:00,157.67,157.73,157.02,157.72,332557.0,156.2737,156.3332,155.6295,156.3233,332557.0
2019-08-23 10:30:00,157.7,158.1,157.27,157.78,516092.0,156.3034,156.6999,155.8773,156.3827,516092.0
2019-08-23 10:35:00,157.79,158.35,157.75,158.23,387284.0,156.3927,156.9477,156.353,156.8288,387284.0
2019-08-23 10:40:00,158.24,158.42,157.8,157.81,255242.0,156.8387,157.0171,156.4026,156.4125,255242.0
2019-08-23 10:45:00,157.79,158.1,157.12,157.18,299678.0,156.3927,156.6999,155.7286,155.7881,299678.0
2019-08-23 10:50:00,157.15,157.55,157.06,157.25,248847.0,155.7583,156.1548,155.6691,155.8574,248847.0
2019-08-23 10:55:00,157.27,157.55,156.99,157.05,275228.0,155.8773,156.1548,155.5997,155.6592,275228.0
2019-08-23 11:00:00,157.1,157.24,155.52,156.11,451379.0,155.7088,155.8475,154.1428,154.7275,451379.0
2019-08-23 11:05:00,156.07,156.26,155.45,155.53,270032.0,154.6879,154.8762,154.0734,154.1527,270032.0
2019-08-23 11:10:00,155.48,156.06,155.09,155.93,314199.0,154.1031,154.678,153.7166,154.5491,314199.0
2019-08-23 11:15:00,155.87,156.52,155.68,156.49,220255.0,154.4897,155.1339,154.3013,155.1042,220255.0
2019-08-23 11:20:00,156.43,156.48,154.59,154.67,273315.0,155.0447,155.0943,153.221,153.3003,273315.0
2019-08-23 11:25:00,154.62,154.99,154.31,154.87,287819.0,153.2507,153.6174,152.9435,153.4985,287819.0
2019-08-23 11:30:00,154.88,155.25,154.51,154.72,233791.0,153.5084,153.8751,153.1417,153.3498,233791.0
2019-08-23 11:35:00,154.75,154.92,154.05,154.27,171374.0,153.3796,153.5481,152.6858,152.9038,171374.0
2019-08-23 11:40:00,154.32,154.47,154.11,154.38,113575.0,152.9534,153.1021,152.7452,153.0129,113575.0
2019-08-23 11:45:00,154.37,154.57,153.98,154.53,156205.0,153.0029,153.2012,152.6164,153.1615,156205.0
2019-08-23 11:50:00,154.49,154.93,154.02,154.1,154930.0,153.1219,153.558,152.656,152.7353,154930.0
2019-08-23 11:55:00,154.04,154.16,153.8,153.82,162531.0,152.6759,152.7948,152.438,152.4578,162531.0
2019-08-23 12:00:00,153.83,153.94,153.42,153.58,307480.0,152.4677,152.5767,152.0614,152.2199,307480.0
2019-08-23 12:05:00,153.5,153.57,153.2,153.52,166101.0,152.1406,152.21,151.8433,152.1605,166101.0
2019-08-23 12:10:00,153.5,153.78,153.05,153.78,182971.0,152.1406,152.4182,151.6946,152.4182,182971.0
2019-08-23 12:15:00,153.79,154.04,153.27,153.83,282147.0,152.4281,152.6759,151.9127,152.4677,282147.0
2019-08-23 12:20:00,153.74,153.82,153.15,153.55,162835.0,152.3785,152.4578,151.7937,152.1902,162835.0
2019-08-23 12:25:00,153.52,153.61,152.88,153.06,269625.0,152.1605,152.2497,151.5261,151.7045,269625.0
2019-08-23 12:30:00,153.12,153.41,153.0,153.4,106989.0,151.764,152.0514,151.6451,152.0415,106989.0
2019-08-23 12:35:00,153.37,153.37,152.89,153.11,149150.0,152.0118,152.0118,151.536,151.7541,149150.0
2019-08-23 12:40:00,153.11,153.28,152.93,152.99,109020.0,151.7541,151.9226,151.5757,151.6352,109020.0
2019-08-23 12:45:00,152.96,152.96,152.62,152.65,90948.0,151.6054,151.6054,151.2684,151.2982,90948.0
2019-08-23 12:50:00,152.65,152.66,152.11,152.18,148873.0,151.2982,151.3081,150.763,150.8323,148873.0
2019-08-23 12:55:00,152.22,152.57,152.07,152.35,271064.0,150.872,151.2189,150.7233,151.0008,271064.0
2019-08-23 13:00:00,152.3,152.54,151.96,152.35,176334.0,150.9513,151.1891,150.6143,151.0008,176334.0
2019-08-23 13:05:00,152.37,152.65,152.29,152.46,138372.0,151.0207,151.2982,150.9414,151.1099,138372.0
2019-08-23 13:10:00,152.42,153.21,152.42,153.21,145582.0,151.0702,151.8532,151.0702,151.8532,145582.0
2019-08-23 13:15:00,153.19,153.2,151.96,152.16,159495.0,151.8334,151.8433,150.6143,150.8125,159495.0
2019-08-23 13:20:00,152.13,152.31,151.65,152.03,152290.0,150.7828,150.9612,150.307,150.6837,152290.0
2019-08-23 13:25:00,152.05,152.24,151.65,151.8,93541.0,150.7035,150.8918,150.307,150.4557,93541.0
2019-08-23 13:30:00,151.78,152.38,151.74,152.33,122476.0,150.4359,151.0306,150.3962,150.981,122476.0
2019-08-23 13:35:00,152.39,152.62,151.88,152.13,124298.0,151.0405,151.2684,150.535,150.7828,124298.0
2019-08-23 13:40:00,152.14,152.61,151.99,152.55,110200.0,150.7927,151.2585,150.644,151.1991,110200.0
2019-08-23 13:45:00,152.53,152.93,152.33,152.64,102395.0,151.1792,151.5757,150.981,151.2883,102395.0
2019-08-23 13:50:00,152.6,152.98,152.51,152.79,122756.0,151.2486,151.6252,151.1594,151.4369,122756.0
2019-08-23 13:55:00,152.81,153.14,152.68,152.75,107119.0,151.4568,151.7838,151.3279,151.3973,107119.0
2019-08-23 14:00:00,152.78,152.85,152.52,152.76,88727.0,151.427,151.4964,151.1693,151.4072,88727.0
2019-08-23 14:05:00,152.79,153.2,152.52,153.11,104572.0,151.4369,151.8433,151.1693,151.7541,104572.0
2019-08-23 14:10:00,153.13,153.18,152.6,152.76,88059.0,151.7739,151.8235,151.2486,151.4072,88059.0
2019-08-23 14:15:00,152.76,152.91,152.5,152.58,63534.0,151.4072,151.5559,151.1495,151.2288,63534.0
2019-08-23 14:20:00,152.58,152.83,152.56,152.72,51557.0,151.2288,151.4766,151.209,151.3676,51557.0
2019-08-23 14:25:00,152.7,152.98,152.66,152.77,63316.0,151.3477,151.6252,151.3081,151.4171,63316.0
2019-08-23 14:30:00,152.75,152.95,152.6,152.81,95920.0,151.3973,151.5955,151.2486,151.4568,95920.0
2019-08-23 14:35:00,152.81,153.03,152.63,152.65,64817.0,151.4568,151.6748,151.2783,151.2982,64817.0
2019-08-23 14:40:00,152.61,152.7,152.19,152.29,109491.0,151.2585,151.3477,150.8422,150.9414,109491.0
2019-08-23 14:45:00,152.27,152.34,152.02,152.06,62717.0,150.9215,150.9909,150.6738,150.7134,62717.0
2019-08-23 14:50:00,152.06,152.27,151.78,151.97,98726.0,150.7134,150.9215,150.4359,150.6242,98726.0
2019-08-23 14:55:00,151.94,152.37,151.9,152.2,77486.0,150.5945,151.0207,150.5548,150.8522,77486.0
2019-08-23 15:00:00,152.19,152.26,151.95,152.17,86564.0,150.8422,150.9116,150.6044,150.8224,86564.0
2019-08-23 15:05:00,152.13,152.53,152.04,152.14,140507.0,150.7828,151.1792,150.6936,150.7927,140507.0
2019-08-23 15:10:00,152.14,152.14,151.67,151.98,148314.0,150.7927,150.7927,150.3268,150.6341,148314.0
2019-08-23 15:15:00,151.93,152.31,151.86,151.9,162806.0,150.5845,150.9612,150.5152,150.5548,162806.0
2019-08-23 15:20:00,151.89,152.06,151.74,151.98,137965.0,150.5449,150.7134,150.3962,150.6341,137965.0
2019-08-23 15:25:00,151.97,152.04,151.46,151.61,181272.0,150.6242,150.6936,150.1187,150.2674,181272.0
2019-08-23 15:30:00,151.62,151.62,151.1,151.24,249049.0,150.2773,150.2773,149.7619,149.9007,249049.0
2019-08-23 15:35:00,151.25,151.25,150.85,150.95,245698.0,149.9106,149.9106,149.5141,149.6132,245698.0
2019-08-23 15:40:00,150.94,151.01,150.65,150.66,267406.0,149.6033,149.6727,149.3159,149.3258,267406.0
2019-08-23 15:45:00,150.68,151.44,150.68,150.92,351745.0,149.3456,150.0989,149.3456,149.5835,351745.0
2019-08-23 15:50:00,150.92,151.0,150.75,150.99,382037.0,149.5835,149.6628,149.415,149.6529,382037.0
2019-08-23 15:55:00,150.99,151.64,150.92,151.52,801297.0,149.6529,150.2971,149.5835,150.1782,801297.0
2019-08-26 09:30:00,153.51,154.48,153.51,154.16,492023.0,152.1506,153.112,152.1506,152.7948,492023.0
2019-08-26 09:35:00,154.22,154.48,153.51,153.81,187557.0,152.8543,153.112,152.1506,152.4479,187557.0
2019-08-26 09:40:00,153.85,154.0,153.14,153.18,116171.0,152.4875,152.6362,151.7838,151.8235,116171.0
2019-08-26 09:45:00,153.19,153.4,152.59,152.65,160863.0,151.8334,152.0415,151.2387,151.2982,160863.0
2019-08-26 09:50:00,152.68,153.2,152.63,153.11,155699.0,151.3279,151.8433,151.2783,151.7541,155699.0
2019-08-26 09:55:00,153.09,153.86,152.98,153.79,305218.0,151.7343,152.4975,151.6252,152.4281,305218.0
2019-08-26 10:00:00,153.8,154.0,153.63,153.7,120661.0,152.438,152.6362,152.2695,152.3389,120661.0
2019-08-26 10:05:00,153.66,153.81,153.49,153.52,130699.0,152.2992,152.4479,152.1307,152.1605,130699.0
2019-08-26 10:10:00,153.5,153.59,152.78,152.9,118566.0,152.1406,152.2298,151.427,151.546,118566.0
2019-08-26 10:15:00,152.96,153.28,152.67,152.95,94741.0,151.6054,151.9226,151.318,151.5955,94741.0
2019-08-26 10:20:00,152.96,153.07,152.53,152.53,69264.0,151.6054,151.7145,151.1792,151.1792,69264.0
2019-08-26 10:25:00,152.53,152.74,152.1,152.43,108884.0,151.1792,151.3874,150.753,151.0801,108884.0
2019-08-26 10:30:00,152.39,152.61,152.13,152.46,64037.0,151.0405,151.2585,150.7828,151.1099,64037.0
2019-08-26 10:35:00,152.45,152.56,152.24,152.35,37879.0,151.0999,151.209,150.8918,151.0008,37879.0
2019-08-26 10:40:00,152.3,152.37,151.78,152.27,95077.0,150.9513,151.0207,150.4359,150.9215,95077.0
2019-08-26 10:45:00,152.23,152.54,152.08,152.38,77774.0,150.8819,151.1891,150.7332,151.0306,77774.0
2019-08-26 10:50:00,152.42,152.64,152.37,152.53,61528.0,151.0702,151.2883,151.0207,151.1792,61528.0
2019-08-26 10:55:00,152.5,152.5,151.93,152.22,71949.0,151.1495,151.1495,150.5845,150.872,71949.0
2019-08-26 11:00:00,152.19,152.5,152.01,152.46,47449.0,150.8422,151.1495,150.6638,151.1099,47449.0
2019-08-26 11:05:00,152.49,152.58,152.05,152.16,62761.0,151.1396,151.2288,150.7035,150.8125,62761.0
2019-08-26 11:10:00,152.11,152.56,151.91,152.26,123265.0,150.763,151.209,150.5647,150.9116,123265.0
2019-08-26 11:15:00,152.31,152.42,152.06,152.06,40653.0,150.9612,151.0702,150.7134,150.7134,40653.0
2019-08-26 11:20:00,152.1,152.31,152.02,152.16,26417.0,150.753,150.9612,150.6738,150.8125,26417.0
2019-08-26 11:25:00,152.18,152.35,152.03,152.13,167508.0,150.8323,151.0008,150.6837,150.7828,167508.0
2019-08-26 11:30:00,152.1,152.23,152.0,152.05,36736.0,150.753,150.8819,150.6539,150.7035,36736.0
2019-08-26 11:35:00,152.09,152.35,152.02,152.27,27927.0,150.7431,151.0008,150.6738,150.9215,27927.0
2019-08-26 11:40:00,152.27,152.32,151.76,151.76,49246.0,150.9215,150.9711,150.4161,150.4161,49246.0
2019-08-26 11:45:00,151.81,152.03,151.52,151.91,71913.0,150.4656,150.6837,150.1782,150.5647,71913.0
2019-08-26 11:50:00,151.97,152.02,151.82,151.99,32663.0,150.6242,150.6738,150.4755,150.644,32663.0
2019-08-26 11:55:00,152.0,152.19,151.99,152.1,30003.0,150.6539,150.8422,150.644,150.753,30003.0
2019-08-26 12:00:00,152.15,152.2,152.05,152.1,42272.0,150.8026,150.8522,150.7035,150.753,42272.0
2019-08-26 12:05:00,152.12,152.41,152.1,152.38,56668.0,150.7729,151.0603,150.753,151.0306,56668.0
2019-08-26 12:10:00,152.38,152.68,152.38,152.62,78003.0,151.0306,151.3279,151.0306,151.2684,78003.0
2019-08-26 12:15:00,152.6,152.66,152.41,152.45,43376.0,151.2486,151.3081,151.0603,151.0999,43376.0
2019-08-26 12:20:00,152.46,152.94,152.46,152.91,55577.0,151.1099,151.5856,151.1099,151.5559,55577.0
2019-08-26 12:25:00,152.91,153.02,152.8,152.9,73009.0,151.5559,151.6649,151.4468,151.546,73009.0
2019-08-26 12:30:00,152.92,153.05,152.77,152.78,52610.0,151.5658,151.6946,151.4171,151.427,52610.0
2019-08-26 12:35:00,152.78,152.82,152.7,152.75,33974.0,151.427,151.4667,151.3477,151.3973,33974.0
2019-08-26 12:40:00,152.76,152.85,152.68,152.84,34752.0,151.4072,151.4964,151.3279,151.4865,34752.0
2019-08-26 12:45:00,152.84,152.89,152.74,152.86,19677.0,151.4865,151.536,151.3874,151.5063,19677.0
2019-08-26 12:50:00,152.84,152.98,152.69,152.96,25125.0,151.4865,151.6252,151.3378,151.6054,25125.0
2019-08-26 12:55:00,152.97,153.17,152.88,153.03,40358.0,151.6153,151.8136,151.5261,151.6748,40358.0
2019-08-26 13:00:00,153.03,153.25,152.97,153.2,99278.0,151.6748,151.8929,151.6153,151.8433,99278.0
2019-08-26 13:05:00,153.23,153.29,153.15,153.26,60790.0,151.873,151.9325,151.7937,151.9028,60790.0
2019-08-26 13:10:00,153.26,153.27,152.94,153.08,42398.0,151.9028,151.9127,151.5856,151.7244,42398.0
2019-08-26 13:15:00,153.05,153.14,152.95,153.09,45569.0,151.6946,151.7838,151.5955,151.7343,45569.0
2019-08-26 13:20:00,153.1,153.16,153.04,153.15,19908.0,151.7442,151.8037,151.6847,151.7937,19908.0
2019-08-26 13:25:00,153.16,153.45,153.13,153.42,141953.0,151.8037,152.0911,151.7739,152.0614,141953.0
2019-08-26 13:30:00,153.43,153.61,153.28,153.53,52510.0,152.0713,152.2497,151.9226,152.1704,52510.0
2019-08-26 13:35:00,153.54,153.71,153.54,153.57,46103.0,152.1803,152.3488,152.1803,152.21,46103.0
2019-08-26 13:40:00,153.58,153.79,153.58,153.77,185128.0,152.2199,152.4281,152.2199,152.4083,185128.0
2019-08-26 13:45:00,153.78,153.95,153.71,153.95,50276.0,152.4182,152.5867,152.3488,152.5867,50276.0
2019-08-26 13:50:00,153.94,153.99,153.78,153.87,140547.0,152.5767,152.6263,152.4182,152.5074,140547.0
2019-08-26 13:55:00,153.88,153.91,153.79,153.91,54416.0,152.5173,152.547,152.4281,152.547,54416.0
2019-08-26 14:00:00,153.93,153.95,153.54,153.59,64849.0,152.5668,152.5867,152.1803,152.2298,64849.0
2019-08-26 14:05:00,153.59,153.87,153.59,153.87,50510.0,152.2298,152.5074,152.2298,152.5074,50510.0
2019-08-26 14:10:00,153.86,153.99,153.84,153.88,49097.0,152.4975,152.6263,152.4776,152.5173,49097.0
2019-08-26 14:15:00,153.86,154.06,153.86,153.96,90615.0,152.4975,152.6957,152.4975,152.5966,90615.0
2019-08-26 14:20:00,153.96,154.09,153.83,154.04,52424.0,152.5966,152.7254,152.4677,152.6759,52424.0
2019-08-26 14:25:00,154.07,154.11,153.91,153.98,44424.0,152.7056,152.7452,152.547,152.6164,44424.0
2019-08-26 14:30:00,153.97,154.24,153.93,154.07,73750.0,152.6065,152.8741,152.5668,152.7056,73750.0
2019-08-26 14:35:00,154.06,154.11,153.9,154.1,39274.0,152.6957,152.7452,152.5371,152.7353,39274.0
2019-08-26 14:40:00,154.1,154.19,154.08,154.14,45590.0,152.7353,152.8245,152.7155,152.775,45590.0
2019-08-26 14:45:00,154.13,154.22,154.12,154.16,43796.0,152.7651,152.8543,152.7552,152.7948,43796.0
2019-08-26 14:50:00,154.18,154.31,154.13,154.19,99907.0,152.8146,152.9435,152.7651,152.8245,99907.0
2019-08-26 14:55:00,154.2,154.45,154.18,154.45,121390.0,152.8344,153.0822,152.8146,153.0822,121390.0
2019-08-26 15:00:00,154.42,154.67,154.4,154.55,81826.0,153.0525,153.3003,153.0327,153.1813,81826.0
2019-08-26 15:05:00,154.53,154.54,154.3,154.45,61459.0,153.1615,153.1714,152.9336,153.0822,61459.0
2019-08-26 15:10:00,154.47,154.85,154.43,154.83,88681.0,153.1021,153.4787,153.0624,153.4589,88681.0
2019-08-26 15:15:00,154.83,154.89,154.73,154.8,101473.0,153.4589,153.5183,153.3598,153.4291,101473.0
2019-08-26 15:20:00,154.79,154.81,154.62,154.78,89999.0,153.4192,153.439,153.2507,153.4093,89999.0
2019-08-26 15:25:00,154.78,154.89,154.71,154.71,102168.0,153.4093,153.5183,153.3399,153.3399,102168.0
2019-08-26 15:30:00,154.71,154.9,154.6,154.66,139321.0,153.3399,153.5282,153.2309,153.2904,139321.0
2019-08-26 15:35:00,154.67,154.8,154.57,154.65,108731.0,153.3003,153.4291,153.2012,153.2805,108731.0
2019-08-26 15:40:00,154.65,154.7,154.46,154.51,85403.0,153.2805,153.33,153.0921,153.1417,85403.0
2019-08-26 15:45:00,154.51,154.65,154.49,154.59,75783.0,153.1417,153.2805,153.1219,153.221,75783.0
2019-08-26 15:50:00,154.59,154.91,154.58,154.91,152818.0,153.221,153.5382,153.2111,153.5382,152818.0
2019-08-26 15:55:00,154.91,155.21,154.88,155.18,317079.0,153.5382,153.8355,153.5084,153.8058,317079.0
2019-08-27 09:30:00,154.26,155.56,154.05,155.45,459696.0,152.8939,154.1824,152.6858,154.0734,459696.0
2019-08-27 09:35:00,155.5,155.75,155.03,155.3,165223.0,154.1229,154.3707,153.6571,153.9247,165223.0
2019-08-27 09:40:00,155.31,155.54,154.56,154.63,133301.0,153.9346,154.1626,153.1913,153.2606,133301.0
2019-08-27 09:45:00,154.63,155.86,154.49,155.83,103640.0,153.2606,154.4797,153.1219,154.45,103640.0
2019-08-27 09:50:00,155.85,155.9,155.02,155.04,109417.0,154.4698,154.5194,153.6472,153.667,109417.0
2019-08-27 09:55:00,155.05,155.22,154.96,155.13,68741.0,153.6769,153.8454,153.5877,153.7562,68741.0
2019-08-27 10:00:00,155.13,155.59,154.8,154.8,61598.0,153.7562,154.2121,153.4291,153.4291,61598.0
2019-08-27 10:05:00,154.87,154.94,154.33,154.35,87071.0,153.4985,153.5679,152.9633,152.9831,87071.0
2019-08-27 10:10:00,154.32,154.45,154.15,154.36,71062.0,152.9534,153.0822,152.7849,152.993,71062.0
2019-08-27 10:15:00,154.37,154.48,154.13,154.25,71869.0,153.0029,153.112,152.7651,152.884,71869.0
2019-08-27 10:20:00,154.29,154.83,154.17,154.17,58647.0,152.9236,153.4589,152.8047,152.8047,58647.0
2019-08-27 10:25:00,154.14,154.25,153.76,154.07,85405.0,152.775,152.884,152.3983,152.7056,85405.0
2019-08-27 10:30:00,154.07,154.3,154.06,154.3,49794.0,152.7056,152.9336,152.6957,152.9336,49794.0
2019-08-27 10:35:00,154.3,154.67,154.24,154.59,67164.0,152.9336,153.3003,152.8741,153.221,67164.0
2019-08-27 10:40:00,154.59,154.8,154.55,154.77,83021.0,153.221,153.4291,153.1813,153.3994,83021.0
2019-08-27 10:45:00,154.81,154.9,154.46,154.46,59351.0,153.439,153.5282,153.0921,153.0921,59351.0
2019-08-27 10:50:00,154.49,154.68,154.47,154.54,40069.0,153.1219,153.3102,153.1021,153.1714,40069.0
2019-08-27 10:55:00,154.57,154.65,154.45,154.5,53304.0,153.2012,153.2805,153.0822,153.1318,53304.0
2019-08-27 11:00:00,154.48,154.67,154.42,154.5,48519.0,153.112,153.3003,153.0525,153.1318,48519.0
2019-08-27 11:05:00,154.51,154.57,154.31,154.34,99592.0,153.1417,153.2012,152.9435,152.9732,99592.0
2019-08-27 11:10:00,154.34,154.34,154.06,154.24,108188.0,152.9732,152.9732,152.6957,152.8741,108188.0
2019-08-27 11:15:00,154.26,154.3,153.85,153.86,178997.0,152.8939,152.9336,152.4875,152.4975,178997.0
2019-08-27 11:20:00,153.86,154.07,153.73,154.05,109531.0,152.4975,152.7056,152.3686,152.6858,109531.0
2019-08-27 11:25:00,154.04,154.17,153.92,153.96,70981.0,152.6759,152.8047,152.5569,152.5966,70981.0
2019-08-27 11:30:00,153.95,154.27,153.92,154.08,32767.0,152.5867,152.9038,152.5569,152.7155,32767.0
2019-08-27 11:35:00,154.06,154.33,154.06,154.15,35684.0,152.6957,152.9633,152.6957,152.7849,35684.0
2019-08-27 11:40:00,154.15,154.19,153.98,154.0,67712.0,152.7849,152.8245,152.6164,152.6362,67712.0
2019-08-27 11:45:00,153.99,154.3,153.97,154.3,27274.0,152.6263,152.9336,152.6065,152.9336,27274.0
2019-08-27 11:50:00,154.32,154.35,154.12,154.26,31004.0,152.9534,152.9831,152.7552,152.8939,31004.0
2019-08-27 11:55:00,154.27,154.33,153.82,153.98,68687.0,152.9038,152.9633,152.4578,152.6164,68687.0
2019-08-27 12:00:00,153.94,154.07,153.51,153.53,57759.0,152.5767,152.7056,152.1506,152.1704,57759.0
2019-08-27 12:05:00,153.51,153.83,153.43,153.78,77595.0,152.1506,152.4677,152.0713,152.4182,77595.0
2019-08-27 12:10:00,153.81,153.88,153.68,153.86,21508.0,152.4479,152.5173,152.319,152.4975,21508.0
2019-08-27 12:15:00,153.87,153.97,153.73,153.73,56623.0,152.5074,152.6065,152.3686,152.3686,56623.0
2019-08-27 12:20:00,153.71,153.83,153.66,153.69,37020.0,152.3488,152.4677,152.2992,152.329,37020.0
2019-08-27 12:25:00,153.7,153.8,153.67,153.68,27465.0,152.3389,152.438,152.3091,152.319,27465.0
2019-08-27 12:30:00,153.67,153.76,153.34,153.36,49585.0,152.3091,152.3983,151.9821,152.0019,49585.0
2019-08-27 12:35:00,153.39,153.54,152.82,152.86,74268.0,152.0316,152.1803,151.4667,151.5063,74268.0
2019-08-27 12:40:00,152.84,153.17,152.84,153.13,41496.0,151.4865,151.8136,151.4865,151.7739,41496.0
2019-08-27 12:45:00,153.18,153.44,153.17,153.35,59418.0,151.8235,152.0812,151.8136,151.992,59418.0
2019-08-27 12:50:00,153.36,153.36,152.9,152.93,67816.0,152.0019,152.0019,151.546,151.5757,67816.0
2019-08-27 12:55:00,152.95,153.05,152.68,152.7,70976.0,151.5955,151.6946,151.3279,151.3477,70976.0
2019-08-27 13:00:00,152.68,152.96,152.53,152.75,46174.0,151.3279,151.6054,151.1792,151.3973,46174.0
2019-08-27 13:05:00,152.74,152.96,152.61,152.94,34538.0,151.3874,151.6054,151.2585,151.5856,34538.0
2019-08-27 13:10:00,152.92,153.02,152.83,152.84,39064.0,151.5658,151.6649,151.4766,151.4865,39064.0
2019-08-27 13:15:00,152.81,152.83,152.59,152.77,37772.0,151.4568,151.4766,151.2387,151.4171,37772.0
2019-08-27 13:20:00,152.77,152.87,152.7,152.87,24630.0,151.4171,151.5162,151.3477,151.5162,24630.0
2019-08-27 13:25:00,152.92,153.2,152.92,153.14,40440.0,151.5658,151.8433,151.5658,151.7838,40440.0
2019-08-27 13:30:00,153.12,153.18,152.82,152.93,61337.0,151.764,151.8235,151.4667,151.5757,61337.0
2019-08-27 13:35:00,152.94,153.55,152.93,153.25,50645.0,151.5856,152.1902,151.5757,151.8929,50645.0
2019-08-27 13:40:00,153.28,153.42,153.17,153.28,27413.0,151.9226,152.0614,151.8136,151.9226,27413.0
2019-08-27 13:45:00,153.28,153.43,153.27,153.34,20380.0,151.9226,152.0713,151.9127,151.9821,20380.0
2019-08-27 13:50:00,153.34,153.38,153.06,153.1,23881.0,151.9821,152.0217,151.7045,151.7442,23881.0
2019-08-27 13:55:00,153.1,153.23,153.01,153.21,37041.0,151.7442,151.873,151.655,151.8532,37041.0
2019-08-27 14:00:00,153.16,153.35,152.99,152.99,49747.0,151.8037,151.992,151.6352,151.6352,49747.0
2019-08-27 14:05:00,153.0,153.14,152.91,152.95,22179.0,151.6451,151.7838,151.5559,151.5955,22179.0
2019-08-27 14:10:00,153.02,153.03,152.65,152.69,32456.0,151.6649,151.6748,151.2982,151.3378,32456.0
2019-08-27 14:15:00,152.66,152.87,152.65,152.77,15879.0,151.3081,151.5162,151.2982,151.4171,15879.0
2019-08-27 14:20:00,152.76,152.92,152.75,152.9,23087.0,151.4072,151.5658,151.3973,151.546,23087.0
2019-08-27 14:25:00,152.92,153.0,152.81,152.83,25363.0,151.5658,151.6451,151.4568,151.4766,25363.0
2019-08-27 14:30:00,152.8,152.87,152.65,152.85,39746.0,151.4468,151.5162,151.2982,151.4964,39746.0
2019-08-27 14:35:00,152.89,153.18,152.88,153.16,47613.0,151.536,151.8235,151.5261,151.8037,47613.0
2019-08-27 14:40:00,153.17,153.26,152.94,153.19,51036.0,151.8136,151.9028,151.5856,151.8334,51036.0
2019-08-27 14:45:00,153.12,153.52,152.97,153.49,49445.0,151.764,152.1605,151.6153,152.1307,49445.0
2019-08-27 14:50:00,153.5,153.85,153.48,153.85,48820.0,152.1406,152.4875,152.1208,152.4875,48820.0
2019-08-27 14:55:00,153.82,153.9,153.66,153.69,39184.0,152.4578,152.5371,152.2992,152.329,39184.0
2019-08-27 15:00:00,153.71,154.08,153.65,154.06,56627.0,152.3488,152.7155,152.2893,152.6957,56627.0
2019-08-27 15:05:00,154.08,154.12,153.9,154.03,31520.0,152.7155,152.7552,152.5371,152.666,31520.0
2019-08-27 15:10:00,154.04,154.04,153.64,153.78,34419.0,152.6759,152.6759,152.2794,152.4182,34419.0
2019-08-27 15:15:00,153.8,154.04,153.71,154.01,41987.0,152.438,152.6759,152.3488,152.6461,41987.0
2019-08-27 15:20:00,153.99,154.0,153.81,153.98,48474.0,152.6263,152.6362,152.4479,152.6164,48474.0
2019-08-27 15:25:00,153.98,154.03,153.85,153.87,34505.0,152.6164,152.666,152.4875,152.5074,34505.0
2019-08-27 15:30:00,153.85,153.89,153.7,153.77,30447.0,152.4875,152.5272,152.3389,152.4083,30447.0
2019-08-27 15:35:00,153.75,153.97,153.67,153.91,35504.0,152.3884,152.6065,152.3091,152.547,35504.0
2019-08-27 15:40:00,153.91,154.1,153.75,153.81,60753.0,152.547,152.7353,152.3884,152.4479,60753.0
2019-08-27 15:45:00,153.83,154.11,153.79,154.1,53936.0,152.4677,152.7452,152.4281,152.7353,53936.0
2019-08-27 15:50:00,154.1,154.11,153.5,153.63,99245.0,152.7353,152.7452,152.1406,152.2695,99245.0
2019-08-27 15:55:00,153.61,153.87,153.43,153.6,193599.0,152.2497,152.5074,152.0713,152.2398,193599.0
2019-08-28 09:30:00,152.5,152.78,151.15,151.37,212531.0,151.1495,151.427,149.8115,150.0295,212531.0
2019-08-28 09:35:00,151.3,151.7,150.87,151.24,61575.0,149.9601,150.3566,149.5339,149.9007,61575.0
2019-08-28 09:40:00,151.17,152.38,150.97,152.3,81761.0,149.8313,151.0306,149.633,150.9513,81761.0
2019-08-28 09:45:00,152.34,152.41,151.69,151.93,56063.0,150.9909,151.0603,150.3467,150.5845,56063.0
2019-08-28 09:50:00,151.93,152.41,151.73,152.28,65695.0,150.5845,151.0603,150.3863,150.9314,65695.0
2019-08-28 09:55:00,152.27,152.32,151.64,151.67,74886.0,150.9215,150.9711,150.2971,150.3268,74886.0
2019-08-28 10:00:00,151.6,151.79,151.18,151.18,100333.0,150.2575,150.4458,149.8412,149.8412,100333.0
2019-08-28 10:05:00,151.25,151.98,151.24,151.79,52991.0,149.9106,150.6341,149.9007,150.4458,52991.0
2019-08-28 10:10:00,151.77,152.07,151.71,152.03,55517.0,150.426,150.7233,150.3665,150.6837,55517.0
2019-08-28 10:15:00,152.04,152.2,151.4,151.49,84353.0,150.6936,150.8522,150.0592,150.1484,84353.0
2019-08-28 10:20:00,151.48,151.88,151.31,151.79,74565.0,150.1385,150.535,149.97,150.4458,74565.0
2019-08-28 10:25:00,151.81,152.12,151.79,151.84,36750.0,150.4656,150.7729,150.4458,150.4953,36750.0
2019-08-28 10:30:00,151.85,152.32,151.59,151.59,78864.0,150.5053,150.9711,150.2476,150.2476,78864.0
2019-08-28 10:35:00,151.66,152.15,151.64,151.91,29361.0,150.3169,150.8026,150.2971,150.5647,29361.0
2019-08-28 10:40:00,151.9,152.34,151.87,152.23,30814.0,150.5548,150.9909,150.5251,150.8819,30814.0
2019-08-28 10:45:00,152.2,152.22,151.83,151.83,24871.0,150.8522,150.872,150.4854,150.4854,24871.0
2019-08-28 10:50:00,151.82,152.0,151.78,151.99,32851.0,150.4755,150.6539,150.4359,150.644,32851.0
2019-08-28 10:55:00,151.95,152.1,151.82,152.08,38736.0,150.6044,150.753,150.4755,150.7332,38736.0
2019-08-28 11:00:00,152.06,152.1,151.58,151.95,33085.0,150.7134,150.753,150.2376,150.6044,33085.0
2019-08-28 11:05:00,151.95,151.97,151.69,151.81,19736.0,150.6044,150.6242,150.3467,150.4656,19736.0
2019-08-28 11:10:00,151.82,151.86,151.39,151.46,49415.0,150.4755,150.5152,150.0493,150.1187,49415.0
2019-08-28 11:15:00,151.46,151.66,151.4,151.47,34756.0,150.1187,150.3169,150.0592,150.1286,34756.0
2019-08-28 11:20:00,151.49,151.69,151.3,151.44,52638.0,150.1484,150.3467,149.9601,150.0989,52638.0
2019-08-28 11:25:00,151.48,151.81,151.43,151.68,45809.0,150.1385,150.4656,150.089,150.3368,45809.0
2019-08-28 11:30:00,151.64,152.19,151.64,152.06,111188.0,150.2971,150.8422,150.2971,150.7134,111188.0
2019-08-28 11:35:00,152.06,152.19,151.98,152.11,35991.0,150.7134,150.8422,150.6341,150.763,35991.0
2019-08-28 11:40:00,152.11,152.18,152.02,152.03,66972.0,150.763,150.8323,150.6738,150.6837,66972.0
2019-08-28 11:45:00,152.03,152.05,151.71,152.02,43572.0,150.6837,150.7035,150.3665,150.6738,43572.0
2019-08-28 11:50:00,151.99,152.2,151.99,152.15,51379.0,150.644,150.8522,150.644,150.8026,51379.0
2019-08-28 11:55:00,152.15,152.16,151.64,151.67,31104.0,150.8026,150.8125,150.2971,150.3268,31104.0
2019-08-28 12:00:00,151.71,151.77,151.57,151.76,24702.0,150.3665,150.426,150.2277,150.4161,24702.0
2019-08-28 12:05:00,151.77,151.87,151.74,151.82,46544.0,150.426,150.5251,150.3962,150.4755,46544.0
2019-08-28 12:10:00,151.8,151.81,151.56,151.64,19576.0,150.4557,150.4656,150.2178,150.2971,19576.0
2019-08-28 12:15:00,151.64,151.96,151.63,151.89,20746.0,150.2971,150.6143,150.2872,150.5449,20746.0
2019-08-28 12:20:00,151.89,151.92,151.7,151.72,24745.0,150.5449,150.5746,150.3566,150.3764,24745.0
2019-08-28 12:25:00,151.74,151.75,151.61,151.66,24944.0,150.3962,150.4061,150.2674,150.3169,24944.0
2019-08-28 12:30:00,151.66,151.93,151.66,151.88,15580.0,150.3169,150.5845,150.3169,150.535,15580.0
2019-08-28 12:35:00,151.89,151.93,151.76,151.77,35281.0,150.5449,150.5845,150.4161,150.426,35281.0
2019-08-28 12:40:00,151.76,151.85,151.73,151.78,18549.0,150.4161,150.5053,150.3863,150.4359,18549.0
2019-08-28 12:45:00,151.76,151.85,151.68,151.72,31405.0,150.4161,150.5053,150.3368,150.3764,31405.0
2019-08-28 12:50:00,151.71,151.81,151.62,151.76,53071.0,150.3665,150.4656,150.2773,150.4161,53071.0
2019-08-28 12:55:00,151.7,151.84,151.7,151.78,18883.0,150.3566,150.4953,150.3566,150.4359,18883.0
2019-08-28 13:00:00,151.79,151.81,151.65,151.74,23719.0,150.4458,150.4656,150.307,150.3962,23719.0
2019-08-28 13:05:00,151.76,151.82,151.62,151.69,35240.0,150.4161,150.4755,150.2773,150.3467,35240.0
2019-08-28 13:10:00,151.69,151.71,151.36,151.4,25943.0,150.3467,150.3665,150.0196,150.0592,25943.0
2019-08-28 13:15:00,151.4,151.52,151.39,151.49,27237.0,150.0592,150.1782,150.0493,150.1484,27237.0
2019-08-28 13:20:00,151.51,151.6,151.39,151.44,18884.0,150.1683,150.2575,150.0493,150.0989,18884.0
2019-08-28 13:25:00,151.47,151.57,151.41,151.45,31597.0,150.1286,150.2277,150.0692,150.1088,31597.0
2019-08-28 13:30:00,151.47,151.49,151.29,151.37,27538.0,150.1286,150.1484,149.9502,150.0295,27538.0
2019-08-28 13:35:00,151.39,151.52,151.36,151.47,39350.0,150.0493,150.1782,150.0196,150.1286,39350.0
2019-08-28 13:40:00,151.45,151.49,151.39,151.44,15449.0,150.1088,150.1484,150.0493,150.0989,15449.0
2019-08-28 13:45:00,151.45,151.74,151.38,151.74,60854.0,150.1088,150.3962,150.0394,150.3962,60854.0
2019-08-28 13:50:00,151.77,151.78,151.58,151.73,30029.0,150.426,150.4359,150.2376,150.3863,30029.0
2019-08-28 13:55:00,151.74,151.83,151.68,151.72,22680.0,150.3962,150.4854,150.3368,150.3764,22680.0
2019-08-28 14:00:00,151.71,151.81,151.59,151.61,29834.0,150.3665,150.4656,150.2476,150.2674,29834.0
2019-08-28 14:05:00,151.59,151.69,151.57,151.66,15331.0,150.2476,150.3467,150.2277,150.3169,15331.0
2019-08-28 14:10:00,151.67,151.71,151.51,151.6,28842.0,150.3268,150.3665,150.1683,150.2575,28842.0
2019-08-28 14:15:00,151.6,151.61,151.45,151.5,38164.0,150.2575,150.2674,150.1088,150.1584,38164.0
2019-08-28 14:20:00,151.46,151.54,151.42,151.49,32118.0,150.1187,150.198,150.0791,150.1484,32118.0
2019-08-28 14:25:00,151.5,151.57,151.45,151.5,34491.0,150.1584,150.2277,150.1088,150.1584,34491.0
2019-08-28 14:30:00,151.51,151.88,151.47,151.87,54184.0,150.1683,150.535,150.1286,150.5251,54184.0
2019-08-28 14:35:00,151.86,151.97,151.79,151.85,28862.0,150.5152,150.6242,150.4458,150.5053,28862.0
2019-08-28 14:40:00,151.87,151.95,151.79,151.89,23752.0,150.5251,150.6044,150.4458,150.5449,23752.0
2019-08-28 14:45:00,151.89,152.13,151.87,152.13,45688.0,150.5449,150.7828,150.5251,150.7828,45688.0
2019-08-28 14:50:00,152.15,152.21,152.09,152.13,51084.0,150.8026,150.8621,150.7431,150.7828,51084.0
2019-08-28 14:55:00,152.13,152.17,152.05,152.12,38206.0,150.7828,150.8224,150.7035,150.7729,38206.0
2019-08-28 15:00:00,152.12,152.13,151.98,152.06,64668.0,150.7729,150.7828,150.6341,150.7134,64668.0
2019-08-28 15:05:00,152.05,152.19,152.04,152.19,28158.0,150.7035,150.8422,150.6936,150.8422,28158.0
2019-08-28 15:10:00,152.17,152.22,152.1,152.2,24470.0,150.8224,150.872,150.753,150.8522,24470.0
2019-08-28 15:15:00,152.19,152.37,152.08,152.31,29457.0,150.8422,151.0207,150.7332,150.9612,29457.0
2019-08-28 15:20:00,152.32,152.32,152.0,152.07,32737.0,150.9711,150.9711,150.6539,150.7233,32737.0
2019-08-28 15:25:00,152.07,152.09,151.95,152.01,30374.0,150.7233,150.7431,150.6044,150.6638,30374.0
2019-08-28 15:30:00,152.0,152.08,151.8,151.92,60635.0,150.6539,150.7332,150.4557,150.5746,60635.0
2019-08-28 15:35:00,151.93,152.05,151.84,151.85,62938.0,150.5845,150.7035,150.4953,150.5053,62938.0
2019-08-28 15:40:00,151.83,151.83,151.68,151.7,60136.0,150.4854,150.4854,150.3368,150.3566,60136.0
2019-08-28 15:45:00,151.71,151.83,151.7,151.76,70278.0,150.3665,150.4854,150.3566,150.4161,70278.0
2019-08-28 15:50:00,151.75,151.89,151.71,151.72,95130.0,150.4061,150.5449,150.3665,150.3764,95130.0
2019-08-28 15:55:00,151.7,151.9,151.55,151.84,165876.0,150.3566,150.5548,150.2079,150.4953,165876.0
2019-08-29 09:30:00,153.4,153.9,152.66,153.7,217122.0,152.0415,152.5371,151.3081,152.3389,217122.0
2019-08-29 09:35:00,153.6,154.25,153.26,153.4,116086.0,152.2398,152.884,151.9028,152.0415,116086.0
2019-08-29 09:40:00,153.35,153.62,152.77,153.25,118131.0,151.992,152.2596,151.4171,151.8929,118131.0
2019-08-29 09:45:00,153.3,153.9,153.3,153.84,77861.0,151.9424,152.5371,151.9424,152.4776,77861.0
2019-08-29 09:50:00,153.86,154.62,153.72,154.53,138586.0,152.4975,153.2507,152.3587,153.1615,138586.0
2019-08-29 09:55:00,154.53,154.79,154.23,154.72,98544.0,153.1615,153.4192,152.8642,153.3498,98544.0
2019-08-29 10:00:00,154.73,154.83,154.02,154.25,121300.0,153.3598,153.4589,152.656,152.884,121300.0
2019-08-29 10:05:00,154.24,154.71,154.24,154.43,68725.0,152.8741,153.3399,152.8741,153.0624,68725.0
2019-08-29 10:10:00,154.45,154.45,153.61,154.02,74140.0,153.0822,153.0822,152.2497,152.656,74140.0
2019-08-29 10:15:00,154.02,154.07,153.77,153.9,27667.0,152.656,152.7056,152.4083,152.5371,27667.0
2019-08-29 10:20:00,153.95,154.39,153.86,154.29,40875.0,152.5867,153.0228,152.4975,152.9236,40875.0
2019-08-29 10:25:00,154.27,154.42,154.12,154.27,29606.0,152.9038,153.0525,152.7552,152.9038,29606.0
2019-08-29 10:30:00,154.26,154.56,154.15,154.56,40011.0,152.8939,153.1913,152.7849,153.1913,40011.0
2019-08-29 10:35:00,154.56,154.62,153.59,154.2,99171.0,153.1913,153.2507,152.2298,152.8344,99171.0
2019-08-29 10:40:00,154.13,154.63,154.13,154.29,53646.0,152.7651,153.2606,152.7651,152.9236,53646.0
2019-08-29 10:45:00,154.31,154.38,153.88,154.1,39055.0,152.9435,153.0129,152.5173,152.7353,39055.0
2019-08-29 10:50:00,154.13,154.54,154.13,154.51,43937.0,152.7651,153.1714,152.7651,153.1417,43937.0
2019-08-29 10:55:00,154.5,154.68,154.48,154.65,39777.0,153.1318,153.3102,153.112,153.2805,39777.0
2019-08-29 11:00:00,154.63,154.86,154.59,154.77,56503.0,153.2606,153.4886,153.221,153.3994,56503.0
2019-08-29 11:05:00,154.78,154.95,154.57,154.77,61816.0,153.4093,153.5778,153.2012,153.3994,61816.0
2019-08-29 11:10:00,154.77,155.0,154.7,154.88,127447.0,153.3994,153.6274,153.33,153.5084,127447.0
2019-08-29 11:15:00,154.85,154.99,154.84,154.92,39898.0,153.4787,153.6174,153.4688,153.5481,39898.0
2019-08-29 11:20:00,154.89,154.94,154.73,154.88,32663.0,153.5183,153.5679,153.3598,153.5084,32663.0
2019-08-29 11:25:00,154.91,155.19,154.78,155.16,100713.0,153.5382,153.8157,153.4093,153.7859,100713.0
2019-08-29 11:30:00,155.15,155.32,155.03,155.23,117333.0,153.776,153.9445,153.6571,153.8553,117333.0
2019-08-29 11:35:00,155.23,155.31,154.88,154.89,72271.0,153.8553,153.9346,153.5084,153.5183,72271.0
2019-08-29 11:40:00,154.88,155.02,154.73,154.79,52785.0,153.5084,153.6472,153.3598,153.4192,52785.0
2019-08-29 11:45:00,154.76,155.08,154.68,155.07,37191.0,153.3895,153.7067,153.3102,153.6967,37191.0
2019-08-29 11:50:00,155.07,155.22,154.99,155.14,26945.0,153.6967,153.8454,153.6174,153.7661,26945.0
2019-08-29 11:55:00,155.15,155.24,155.03,155.1,49739.0,153.776,153.8652,153.6571,153.7265,49739.0
2019-08-29 12:00:00,155.13,155.21,154.87,155.14,46919.0,153.7562,153.8355,153.4985,153.7661,46919.0
2019-08-29 12:05:00,155.13,155.32,155.08,155.22,33711.0,153.7562,153.9445,153.7067,153.8454,33711.0
2019-08-29 12:10:00,155.25,155.45,155.23,155.41,47842.0,153.8751,154.0734,153.8553,154.0337,47842.0
2019-08-29 12:15:00,155.4,155.42,155.27,155.42,20260.0,154.0238,154.0436,153.895,154.0436,20260.0
2019-08-29 12:20:00,155.42,155.5,155.37,155.4,30690.0,154.0436,154.1229,153.9941,154.0238,30690.0
2019-08-29 12:25:00,155.36,155.36,155.07,155.07,21663.0,153.9842,153.9842,153.6967,153.6967,21663.0
2019-08-29 12:30:00,155.08,155.29,155.05,155.29,19638.0,153.7067,153.9148,153.6769,153.9148,19638.0
2019-08-29 12:35:00,155.3,155.42,155.28,155.32,16024.0,153.9247,154.0436,153.9049,153.9445,16024.0
2019-08-29 12:40:00,155.36,155.5,155.34,155.39,59197.0,153.9842,154.1229,153.9643,154.0139,59197.0
2019-08-29 12:45:00,155.37,155.41,155.16,155.25,55871.0,153.9941,154.0337,153.7859,153.8751,55871.0
2019-08-29 12:50:00,155.26,155.29,155.13,155.24,27390.0,153.8851,153.9148,153.7562,153.8652,27390.0
2019-08-29 12:55:00,155.24,155.35,155.14,155.25,37481.0,153.8652,153.9743,153.7661,153.8751,37481.0
2019-08-29 13:00:00,155.14,155.25,155.05,155.22,53995.0,153.7661,153.8751,153.6769,153.8454,53995.0
2019-08-29 13:05:00,155.22,155.31,155.04,155.07,56069.0,153.8454,153.9346,153.667,153.6967,56069.0
2019-08-29 13:10:00,155.05,155.28,155.01,155.23,25771.0,153.6769,153.9049,153.6373,153.8553,25771.0
2019-08-29 13:15:00,155.22,155.4,155.2,155.38,24238.0,153.8454,154.0238,153.8256,154.004,24238.0
2019-08-29 13:20:00,155.36,155.5,155.36,155.45,26327.0,153.9842,154.1229,153.9842,154.0734,26327.0
2019-08-29 13:25:00,155.44,155.45,155.28,155.28,35580.0,154.0635,154.0734,153.9049,153.9049,35580.0
2019-08-29 13:30:00,155.3,155.48,155.29,155.3,35344.0,153.9247,154.1031,153.9148,153.9247,35344.0
2019-08-29 13:35:00,155.3,155.74,155.29,155.7,69117.0,153.9247,154.3608,153.9148,154.3212,69117.0
2019-08-29 13:40:00,155.71,155.79,155.55,155.59,41705.0,154.3311,154.4104,154.1725,154.2121,41705.0
2019-08-29 13:45:00,155.58,155.65,155.54,155.62,17500.0,154.2022,154.2716,154.1626,154.2419,17500.0
2019-08-29 13:50:00,155.62,155.7,155.6,155.66,29452.0,154.2419,154.3212,154.222,154.2815,29452.0
2019-08-29 13:55:00,155.67,155.8,155.64,155.8,34049.0,154.2914,154.4203,154.2617,154.4203,34049.0
2019-08-29 14:00:00,155.81,155.88,155.8,155.86,27133.0,154.4302,154.4996,154.4203,154.4797,27133.0
2019-08-29 14:05:00,155.85,155.92,155.8,155.87,38689.0,154.4698,154.5392,154.4203,154.4897,38689.0
2019-08-29 14:10:00,155.87,155.88,155.78,155.84,19401.0,154.4897,154.4996,154.4005,154.4599,19401.0
2019-08-29 14:15:00,155.83,155.84,155.22,155.34,87452.0,154.45,154.4599,153.8454,153.9643,87452.0
2019-08-29 14:20:00,155.34,155.54,155.29,155.54,53115.0,153.9643,154.1626,153.9148,154.1626,53115.0
2019-08-29 14:25:00,155.55,155.76,155.53,155.73,38717.0,154.1725,154.3806,154.1527,154.3509,38717.0
2019-08-29 14:30:00,155.72,155.84,155.72,155.84,37732.0,154.341,154.4599,154.341,154.4599,37732.0
2019-08-29 14:35:00,155.8,155.82,155.7,155.75,22516.0,154.4203,154.4401,154.3212,154.3707,22516.0
2019-08-29 14:40:00,155.75,155.81,155.64,155.71,24271.0,154.3707,154.4302,154.2617,154.3311,24271.0
2019-08-29 14:45:00,155.72,155.8,155.7,155.77,52455.0,154.341,154.4203,154.3212,154.3905,52455.0
2019-08-29 14:50:00,155.78,155.8,155.56,155.66,39763.0,154.4005,154.4203,154.1824,154.2815,39763.0
2019-08-29 14:55:00,155.67,155.7,155.61,155.66,39314.0,154.2914,154.3212,154.232,154.2815,39314.0
2019-08-29 15:00:00,155.69,155.71,155.6,155.61,30563.0,154.3112,154.3311,154.222,154.232,30563.0
2019-08-29 15:05:00,155.61,155.75,155.58,155.61,34889.0,154.232,154.3707,154.2022,154.232,34889.0
2019-08-29 15:10:00,155.61,155.78,155.61,155.64,44743.0,154.232,154.4005,154.232,154.2617,44743.0
2019-08-29 15:15:00,155.65,155.75,155.57,155.71,33221.0,154.2716,154.3707,154.1923,154.3311,33221.0
2019-08-29 15:20:00,155.71,155.72,155.57,155.66,40549.0,154.3311,154.341,154.1923,154.2815,40549.0
2019-08-29 15:25:00,155.65,155.71,155.54,155.57,34158.0,154.2716,154.3311,154.1626,154.1923,34158.0
2019-08-29 15:30:00,155.56,155.73,155.56,155.66,53993.0,154.1824,154.3509,154.1824,154.2815,53993.0
2019-08-29 15:35:00,155.66,155.79,155.59,155.78,77473.0,154.2815,154.4104,154.2121,154.4005,77473.0
2019-08-29 15:40:00,155.76,155.83,155.76,155.83,57919.0,154.3806,154.45,154.3806,154.45,57919.0
2019-08-29 15:45:00,155.82,155.93,155.79,155.91,76323.0,154.4401,154.5491,154.4104,154.5293,76323.0
2019-08-29 15:50:00,155.91,156.0,155.79,155.81,140007.0,154.5293,154.6185,154.4104,154.4302,140007.0
2019-08-29 15:55:00,155.82,155.98,155.81,155.94,304551.0,154.4401,154.5987,154.4302,154.559,304551.0
2019-08-30 09:30:00,156.42,157.46,156.2,156.81,335049.0,155.0348,156.0656,154.8167,155.4213,335049.0
2019-08-30 09:35:00,156.82,157.26,156.56,157.2,107056.0,155.4312,155.8673,155.1735,155.8079,107056.0
2019-08-30 09:40:00,157.19,157.26,156.84,157.15,245471.0,155.798,155.8673,155.4511,155.7583,245471.0
2019-08-30 09:45:00,157.15,157.95,157.12,157.93,129201.0,155.7583,156.5512,155.7286,156.5314,129201.0
2019-08-30 09:50:00,157.92,158.22,157.48,158.05,157666.0,156.5215,156.8188,156.0854,156.6504,157666.0
2019-08-30 09:55:00,158.0,158.02,157.14,157.81,111312.0,156.6008,156.6206,155.7484,156.4125,111312.0
2019-08-30 10:00:00,157.74,158.1,157.55,157.83,191487.0,156.3431,156.6999,156.1548,156.4323,191487.0
2019-08-30 10:05:00,157.82,158.0,157.34,157.39,94432.0,156.4224,156.6008,155.9466,155.9962,94432.0
2019-08-30 10:10:00,157.38,157.48,156.94,157.07,103640.0,155.9863,156.0854,155.5502,155.679,103640.0
2019-08-30 10:15:00,157.1,157.16,156.69,156.77,87494.0,155.7088,155.7682,155.3024,155.3817,87494.0
2019-08-30 10:20:00,156.81,156.82,155.97,156.36,140592.0,155.4213,155.4312,154.5888,154.9753,140592.0
2019-08-30 10:25:00,156.4,156.45,155.81,155.9,74187.0,155.015,155.0645,154.4302,154.5194,74187.0
2019-08-30 10:30:00,155.97,156.2,155.86,156.08,65029.0,154.5888,154.8167,154.4797,154.6978,65029.0
2019-08-30 10:35:00,156.06,156.1,155.75,155.84,44699.0,154.678,154.7176,154.3707,154.4599,44699.0
2019-08-30 10:40:00,155.89,156.02,155.69,155.79,31599.0,154.5095,154.6383,154.3112,154.4104,31599.0
2019-08-30 10:45:00,155.76,156.14,155.72,156.02,40027.0,154.3806,154.7573,154.341,154.6383,40027.0
2019-08-30 10:50:00,156.02,156.02,155.66,155.84,36537.0,154.6383,154.6383,154.2815,154.4599,36537.0
2019-08-30 10:55:00,155.83,155.86,155.41,155.59,62521.0,154.45,154.4797,154.0337,154.2121,62521.0
2019-08-30 11:00:00,155.57,155.63,154.83,154.86,104510.0,154.1923,154.2518,153.4589,153.4886,104510.0
2019-08-30 11:05:00,154.87,155.14,154.81,154.93,59775.0,153.4985,153.7661,153.439,153.558,59775.0
2019-08-30 11:10:00,154.9,154.99,154.65,154.7,101892.0,153.5282,153.6174,153.2805,153.33,101892.0
2019-08-30 11:15:00,154.7,154.73,154.01,154.15,151575.0,153.33,153.3598,152.6461,152.7849,151575.0
2019-08-30 11:20:00,154.14,154.33,153.81,153.88,103011.0,152.775,152.9633,152.4479,152.5173,103011.0
2019-08-30 11:25:00,153.92,154.55,153.7,154.55,71421.0,152.5569,153.1813,152.3389,153.1813,71421.0
2019-08-30 11:30:00,154.55,154.97,154.54,154.88,67580.0,153.1813,153.5976,153.1714,153.5084,67580.0
2019-08-30 11:35:00,154.89,155.0,154.81,154.87,41841.0,153.5183,153.6274,153.439,153.4985,41841.0
2019-08-30 11:40:00,154.88,155.12,154.88,155.09,30475.0,153.5084,153.7463,153.5084,153.7166,30475.0
2019-08-30 11:45:00,155.08,155.25,155.05,155.07,36220.0,153.7067,153.8751,153.6769,153.6967,36220.0
2019-08-30 11:50:00,155.08,155.08,154.58,154.64,59192.0,153.7067,153.7067,153.2111,153.2705,59192.0
2019-08-30 11:55:00,154.63,154.65,154.42,154.42,44297.0,153.2606,153.2805,153.0525,153.0525,44297.0
2019-08-30 12:00:00,154.47,154.63,154.4,154.4,53000.0,153.1021,153.2606,153.0327,153.0327,53000.0
2019-08-30 12:05:00,154.39,154.49,154.28,154.31,66266.0,153.0228,153.1219,152.9137,152.9435,66266.0
2019-08-30 12:10:00,154.31,154.8,154.25,154.69,37325.0,152.9435,153.4291,152.884,153.3201,37325.0
2019-08-30 12:15:00,154.7,154.91,154.7,154.82,39452.0,153.33,153.5382,153.33,153.449,39452.0
2019-08-30 12:20:00,154.81,154.81,154.51,154.51,26328.0,153.439,153.439,153.1417,153.1417,26328.0
2019-08-30 12:25:00,154.54,154.67,154.53,154.62,24079.0,153.1714,153.3003,153.1615,153.2507,24079.0
2019-08-30 12:30:00,154.64,154.69,154.3,154.59,47251.0,153.2705,153.3201,152.9336,153.221,47251.0
2019-08-30 12:35:00,154.64,154.66,154.38,154.4,60167.0,153.2705,153.2904,153.0129,153.0327,60167.0
2019-08-30 12:40:00,154.39,154.44,154.32,154.34,62249.0,153.0228,153.0723,152.9534,152.9732,62249.0
2019-08-30 12:45:00,154.34,154.36,154.17,154.19,49386.0,152.9732,152.993,152.8047,152.8245,49386.0
2019-08-30 12:50:00,154.22,154.37,154.22,154.34,38932.0,152.8543,153.0029,152.8543,152.9732,38932.0
2019-08-30 12:55:00,154.35,154.37,154.25,154.27,41883.0,152.9831,153.0029,152.884,152.9038,41883.0
2019-08-30 13:00:00,154.27,154.32,154.13,154.18,50035.0,152.9038,152.9534,152.7651,152.8146,50035.0
2019-08-30 13:05:00,154.18,154.44,154.18,154.4,66664.0,152.8146,153.0723,152.8146,153.0327,66664.0
2019-08-30 13:10:00,154.4,154.47,154.29,154.41,57346.0,153.0327,153.1021,152.9236,153.0426,57346.0
2019-08-30 13:15:00,154.42,154.65,154.38,154.63,66005.0,153.0525,153.2805,153.0129,153.2606,66005.0
2019-08-30 13:20:00,154.65,154.79,154.57,154.68,74992.0,153.2805,153.4192,153.2012,153.3102,74992.0
2019-08-30 13:25:00,154.69,154.96,154.67,154.89,51489.0,153.3201,153.5877,153.3003,153.5183,51489.0
2019-08-30 13:30:00,154.91,154.92,154.71,154.8,33459.0,153.5382,153.5481,153.3399,153.4291,33459.0
2019-08-30 13:35:00,154.81,154.82,154.67,154.7,17535.0,153.439,153.449,153.3003,153.33,17535.0
2019-08-30 13:40:00,154.69,154.76,154.61,154.69,30919.0,153.3201,153.3895,153.2408,153.3201,30919.0
2019-08-30 13:45:00,154.7,154.83,154.7,154.79,30358.0,153.33,153.4589,153.33,153.4192,30358.0
2019-08-30 13:50:00,154.79,154.8,154.72,154.77,20179.0,153.4192,153.4291,153.3498,153.3994,20179.0
2019-08-30 13:55:00,154.77,154.83,154.68,154.78,21186.0,153.3994,153.4589,153.3102,153.4093,21186.0
2019-08-30 14:00:00,154.77,155.12,154.77,155.09,34958.0,153.3994,153.7463,153.3994,153.7166,34958.0
2019-08-30 14:05:00,155.09,155.28,155.09,155.25,29749.0,153.7166,153.9049,153.7166,153.8751,29749.0
2019-08-30 14:10:00,155.25,155.31,155.16,155.22,27269.0,153.8751,153.9346,153.7859,153.8454,27269.0
2019-08-30 14:15:00,155.19,155.3,155.19,155.28,15752.0,153.8157,153.9247,153.8157,153.9049,15752.0
2019-08-30 14:20:00,155.28,155.29,155.18,155.2,52322.0,153.9049,153.9148,153.8058,153.8256,52322.0
2019-08-30 14:25:00,155.2,155.32,155.18,155.28,43301.0,153.8256,153.9445,153.8058,153.9049,43301.0
2019-08-30 14:30:00,155.3,155.53,155.24,155.47,57968.0,153.9247,154.1527,153.8652,154.0932,57968.0
2019-08-30 14:35:00,155.47,155.55,155.42,155.51,35012.0,154.0932,154.1725,154.0436,154.1328,35012.0
2019-08-30 14:40:00,155.49,155.51,155.28,155.47,28432.0,154.113,154.1328,153.9049,154.0932,28432.0
2019-08-30 14:45:00,155.47,155.48,155.25,155.31,22245.0,154.0932,154.1031,153.8751,153.9346,22245.0
2019-08-30 14:50:00,155.3,155.38,155.21,155.36,33193.0,153.9247,154.004,153.8355,153.9842,33193.0
2019-08-30 14:55:00,155.36,155.38,155.26,155.28,16078.0,153.9842,154.004,153.8851,153.9049,16078.0
2019-08-30 15:00:00,155.29,155.33,155.03,155.18,66165.0,153.9148,153.9544,153.6571,153.8058,66165.0
2019-08-30 15:05:00,155.21,155.39,155.19,155.38,29874.0,153.8355,154.0139,153.8157,154.004,29874.0
2019-08-30 15:10:00,155.37,155.4,155.15,155.25,48850.0,153.9941,154.0238,153.776,153.8751,48850.0
2019-08-30 15:15:00,155.28,155.35,155.17,155.33,52838.0,153.9049,153.9743,153.7959,153.9544,52838.0
2019-08-30 15:20:00,155.35,155.47,155.31,155.39,43548.0,153.9743,154.0932,153.9346,154.0139,43548.0
2019-08-30 15:25:00,155.4,155.65,155.4,155.59,33619.0,154.0238,154.2716,154.0238,154.2121,33619.0
2019-08-30 15:30:00,155.6,155.72,155.52,155.68,48402.0,154.222,154.341,154.1428,154.3013,48402.0
2019-08-30 15:35:00,155.69,155.74,155.6,155.66,41309.0,154.3112,154.3608,154.222,154.2815,41309.0
2019-08-30 15:40:00,155.67,155.74,155.51,155.65,41511.0,154.2914,154.3608,154.1328,154.2716,41511.0
2019-08-30 15:45:00,155.67,155.75,155.64,155.67,50485.0,154.2914,154.3707,154.2617,154.2914,50485.0
2019-08-30 15:50:00,155.67,155.9,155.67,155.79,118521.0,154.2914,154.5194,154.2914,154.4104,118521.0
2019-08-30 15:55:00,155.81,156.31,155.8,156.05,459623.0,154.4302,154.9258,154.4203,154.6681,459623.0
2019-09-03 09:30:00,154.21,154.91,154.01,154.88,175558.0,152.8444,153.5382,152.6461,153.5084,175558.0
2019-09-03 09:35:00,154.83,155.32,154.8,155.25,153277.0,153.4589,153.9445,153.4291,153.8751,153277.0
2019-09-03 09:40:00,155.19,155.2,154.1,154.65,49174.0,153.8157,153.8256,152.7353,153.2805,49174.0
2019-09-03 09:45:00,154.73,154.78,153.91,154.08,78060.0,153.3598,153.4093,152.547,152.7155,78060.0
2019-09-03 09:50:00,154.05,155.06,153.98,154.74,133333.0,152.6858,153.6868,152.6164,153.3697,133333.0
2019-09-03 09:55:00,154.75,154.75,153.59,153.9,90210.0,153.3796,153.3796,152.2298,152.5371,90210.0
2019-09-03 10:00:00,153.83,154.05,153.31,153.54,85023.0,152.4677,152.6858,151.9523,152.1803,85023.0
2019-09-03 10:05:00,153.49,153.8,153.04,153.22,73147.0,152.1307,152.438,151.6847,151.8631,73147.0
2019-09-03 10:10:00,153.2,153.5,153.11,153.19,67562.0,151.8433,152.1406,151.7541,151.8334,67562.0
2019-09-03 10:15:00,153.23,153.55,153.05,153.33,52343.0,151.873,152.1902,151.6946,151.9721,52343.0
2019-09-03 10:20:00,153.34,153.54,153.25,153.37,37186.0,151.9821,152.1803,151.8929,152.0118,37186.0
2019-09-03 10:25:00,153.33,153.94,153.17,153.92,41575.0,151.9721,152.5767,151.8136,152.5569,41575.0
2019-09-03 10:30:00,153.91,154.0,153.61,153.7,26732.0,152.547,152.6362,152.2497,152.3389,26732.0
2019-09-03 10:35:00,153.66,153.69,153.32,153.59,25179.0,152.2992,152.329,151.9622,152.2298,25179.0
2019-09-03 10:40:00,153.57,154.17,153.57,153.65,40779.0,152.21,152.8047,152.21,152.2893,40779.0
2019-09-03 10:45:00,153.67,153.96,153.59,153.8,32106.0,152.3091,152.5966,152.2298,152.438,32106.0
2019-09-03 10:50:00,153.75,153.82,153.48,153.68,32771.0,152.3884,152.4578,152.1208,152.319,32771.0
2019-09-03 10:55:00,153.69,154.0,153.69,153.95,28012.0,152.329,152.6362,152.329,152.5867,28012.0
2019-09-03 11:00:00,153.91,153.94,153.69,153.74,20706.0,152.547,152.5767,152.329,152.3785,20706.0
2019-09-03 11:05:00,153.67,153.8,153.55,153.64,29083.0,152.3091,152.438,152.1902,152.2794,29083.0
2019-09-03 11:10:00,153.63,153.64,153.09,153.32,59784.0,152.2695,152.2794,151.7343,151.9622,59784.0
2019-09-03 11:15:00,153.28,153.68,153.22,153.62,33342.0,151.9226,152.319,151.8631,152.2596,33342.0
2019-09-03 11:20:00,153.63,153.75,153.55,153.74,29710.0,152.2695,152.3884,152.1902,152.3785,29710.0
2019-09-03 11:25:00,153.75,153.85,153.55,153.82,35048.0,152.3884,152.4875,152.1902,152.4578,35048.0
2019-09-03 11:30:00,153.82,153.99,153.6,153.87,43799.0,152.4578,152.6263,152.2398,152.5074,43799.0
2019-09-03 11:35:00,153.83,153.93,153.8,153.88,17114.0,152.4677,152.5668,152.438,152.5173,17114.0
2019-09-03 11:40:00,153.88,154.0,153.8,153.91,28227.0,152.5173,152.6362,152.438,152.547,28227.0
2019-09-03 11:45:00,153.87,154.31,153.78,154.14,68315.0,152.5074,152.9435,152.4182,152.775,68315.0
2019-09-03 11:50:00,154.14,154.14,153.94,154.06,24398.0,152.775,152.775,152.5767,152.6957,24398.0
2019-09-03 11:55:00,154.08,154.11,153.86,154.02,29645.0,152.7155,152.7452,152.4975,152.656,29645.0
2019-09-03 12:00:00,154.02,154.16,153.92,154.04,29058.0,152.656,152.7948,152.5569,152.6759,29058.0
2019-09-03 12:05:00,154.01,154.03,153.76,153.87,38003.0,152.6461,152.666,152.3983,152.5074,38003.0
2019-09-03 12:10:00,153.91,154.03,153.85,153.92,26013.0,152.547,152.666,152.4875,152.5569,26013.0
2019-09-03 12:15:00,153.93,153.96,153.6,153.74,36268.0,152.5668,152.5966,152.2398,152.3785,36268.0
2019-09-03 12:20:00,153.72,153.8,153.45,153.53,22423.0,152.3587,152.438,152.0911,152.1704,22423.0
2019-09-03 12:25:00,153.54,153.68,153.49,153.61,23560.0,152.1803,152.319,152.1307,152.2497,23560.0
2019-09-03 12:30:00,153.57,153.66,153.44,153.59,12499.0,152.21,152.2992,152.0812,152.2298,12499.0
2019-09-03 12:35:00,153.56,153.68,153.51,153.61,19673.0,152.2001,152.319,152.1506,152.2497,19673.0
2019-09-03 12:40:00,153.56,153.67,153.44,153.62,14833.0,152.2001,152.3091,152.0812,152.2596,14833.0
2019-09-03 12:45:00,153.6,153.74,153.51,153.61,15651.0,152.2398,152.3785,152.1506,152.2497,15651.0
2019-09-03 12:50:00,153.61,153.62,153.31,153.39,37554.0,152.2497,152.2596,151.9523,152.0316,37554.0
2019-09-03 12:55:00,153.36,153.55,153.32,153.43,13790.0,152.0019,152.1902,151.9622,152.0713,13790.0
2019-09-03 13:00:00,153.49,153.68,153.48,153.58,23942.0,152.1307,152.319,152.1208,152.2199,23942.0
2019-09-03 13:05:00,153.61,153.67,153.39,153.57,16559.0,152.2497,152.3091,152.0316,152.21,16559.0
2019-09-03 13:10:00,153.52,153.59,153.33,153.42,13515.0,152.1605,152.2298,151.9721,152.0614,13515.0
2019-09-03 13:15:00,153.44,153.45,153.25,153.3,16146.0,152.0812,152.0911,151.8929,151.9424,16146.0
2019-09-03 13:20:00,153.27,153.29,153.14,153.17,29372.0,151.9127,151.9325,151.7838,151.8136,29372.0
2019-09-03 13:25:00,153.16,153.23,153.15,153.17,21181.0,151.8037,151.873,151.7937,151.8136,21181.0
2019-09-03 13:30:00,153.16,153.18,152.91,152.95,75979.0,151.8037,151.8235,151.5559,151.5955,75979.0
2019-09-03 13:35:00,152.96,153.0,152.6,152.85,48827.0,151.6054,151.6451,151.2486,151.4964,48827.0
2019-09-03 13:40:00,152.83,152.9,152.56,152.66,27248.0,151.4766,151.546,151.209,151.3081,27248.0
2019-09-03 13:45:00,152.68,152.68,152.37,152.46,40936.0,151.3279,151.3279,151.0207,151.1099,40936.0
2019-09-03 13:50:00,152.4,152.47,152.17,152.3,23940.0,151.0504,151.1198,150.8224,150.9513,23940.0
2019-09-03 13:55:00,152.3,152.42,152.19,152.24,22056.0,150.9513,151.0702,150.8422,150.8918,22056.0
2019-09-03 14:00:00,152.25,152.48,152.21,152.36,33488.0,150.9017,151.1297,150.8621,151.0107,33488.0
2019-09-03 14:05:00,152.32,152.41,152.16,152.17,19482.0,150.9711,151.0603,150.8125,150.8224,19482.0
2019-09-03 14:10:00,152.17,152.33,152.05,152.17,26416.0,150.8224,150.981,150.7035,150.8224,26416.0
2019-09-03 14:15:00,152.12,152.22,151.89,151.93,87326.0,150.7729,150.872,150.5449,150.5845,87326.0
2019-09-03 14:20:00,151.94,152.14,151.79,151.8,45802.0,150.5945,150.7927,150.4458,150.4557,45802.0
2019-09-03 14:25:00,151.79,151.99,151.76,151.89,39154.0,150.4458,150.644,150.4161,150.5449,39154.0
2019-09-03 14:30:00,151.87,152.11,151.86,151.92,32622.0,150.5251,150.763,150.5152,150.5746,32622.0
2019-09-03 14:35:00,151.96,152.23,151.94,152.14,27387.0,150.6143,150.8819,150.5945,150.7927,27387.0
2019-09-03 14:40:00,152.16,152.17,151.94,151.96,28657.0,150.8125,150.8224,150.5945,150.6143,28657.0
2019-09-03 14:45:00,151.94,151.94,151.78,151.89,41961.0,150.5945,150.5945,150.4359,150.5449,41961.0
2019-09-03 14:50:00,151.89,152.11,151.89,152.03,66398.0,150.5449,150.763,150.5449,150.6837,66398.0
2019-09-03 14:55:00,152.06,152.2,151.95,152.05,32063.0,150.7134,150.8522,150.6044,150.7035,32063.0
2019-09-03 15:00:00,152.06,152.12,151.97,151.99,36140.0,150.7134,150.7729,150.6242,150.644,36140.0
2019-09-03 15:05:00,152.0,152.13,152.0,152.1,27036.0,150.6539,150.7828,150.6539,150.753,27036.0
2019-09-03 15:10:00,152.1,152.13,152.02,152.06,24656.0,150.753,150.7828,150.6738,150.7134,24656.0
2019-09-03 15:15:00,152.04,152.34,152.01,152.34,28355.0,150.6936,150.9909,150.6638,150.9909,28355.0
2019-09-03 15:20:00,152.32,152.48,152.32,152.45,27146.0,150.9711,151.1297,150.9711,151.0999,27146.0
2019-09-03 15:25:00,152.48,152.49,152.32,152.38,35348.0,151.1297,151.1396,150.9711,151.0306,35348.0
2019-09-03 15:30:00,152.39,152.71,152.39,152.67,42164.0,151.0405,151.3576,151.0405,151.318,42164.0
2019-09-03 15:35:00,152.67,152.71,152.57,152.69,41056.0,151.318,151.3576,151.2189,151.3378,41056.0
2019-09-03 15:40:00,152.72,152.82,152.66,152.79,65950.0,151.3676,151.4667,151.3081,151.4369,65950.0
2019-09-03 15:45:00,152.79,153.03,152.77,152.92,73942.0,151.4369,151.6748,151.4171,151.5658,73942.0
2019-09-03 15:50:00,152.91,153.06,152.84,152.97,105612.0,151.5559,151.7045,151.4865,151.6153,105612.0
2019-09-03 15:55:00,152.96,152.99,152.71,152.81,219818.0,151.6054,151.6352,151.3576,151.4568,219818.0
2019-09-04 09:30:00,154.09,154.2,153.46,153.69,138787.0,152.7254,152.8344,152.101,152.329,138787.0
2019-09-04 09:35:00,153.71,154.0,153.51,153.87,53367.0,152.3488,152.6362,152.1506,152.5074,53367.0
2019-09-04 09:40:00,153.87,154.92,153.86,154.31,73570.0,152.5074,153.5481,152.4975,152.9435,73570.0
2019-09-04 09:45:00,154.19,154.67,154.14,154.6,60302.0,152.8245,153.3003,152.775,153.2309,60302.0
2019-09-04 09:50:00,154.62,154.63,154.19,154.39,56758.0,153.2507,153.2606,152.8245,153.0228,56758.0
2019-09-04 09:55:00,154.37,154.37,154.14,154.33,21805.0,153.0029,153.0029,152.775,152.9633,21805.0
2019-09-04 10:00:00,154.35,154.61,154.24,154.25,36983.0,152.9831,153.2408,152.8741,152.884,36983.0
2019-09-04 10:05:00,154.28,154.36,153.85,153.91,39214.0,152.9137,152.993,152.4875,152.547,39214.0
2019-09-04 10:10:00,153.88,153.9,153.32,153.34,26250.0,152.5173,152.5371,151.9622,151.9821,26250.0
2019-09-04 10:15:00,153.36,153.64,153.3,153.58,35797.0,152.0019,152.2794,151.9424,152.2199,35797.0
2019-09-04 10:20:00,153.56,153.56,153.33,153.47,38317.0,152.2001,152.2001,151.9721,152.1109,38317.0
2019-09-04 10:25:00,153.43,153.57,153.4,153.56,23631.0,152.0713,152.21,152.0415,152.2001,23631.0
2019-09-04 10:30:00,153.55,153.56,153.44,153.47,28611.0,152.1902,152.2001,152.0812,152.1109,28611.0
2019-09-04 10:35:00,153.48,153.48,153.21,153.23,40568.0,152.1208,152.1208,151.8532,151.873,40568.0
2019-09-04 10:40:00,153.25,153.36,153.04,153.13,25170.0,151.8929,152.0019,151.6847,151.7739,25170.0
2019-09-04 10:45:00,153.1,153.28,153.08,153.18,14117.0,151.7442,151.9226,151.7244,151.8235,14117.0
2019-09-04 10:50:00,153.22,153.23,153.01,153.11,23821.0,151.8631,151.873,151.655,151.7541,23821.0
2019-09-04 10:55:00,153.06,153.14,152.97,153.1,16812.0,151.7045,151.7838,151.6153,151.7442,16812.0
2019-09-04 11:00:00,153.13,153.35,153.12,153.34,25242.0,151.7739,151.992,151.764,151.9821,25242.0
2019-09-04 11:05:00,153.34,153.35,153.19,153.25,29452.0,151.9821,151.992,151.8334,151.8929,29452.0
2019-09-04 11:10:00,153.24,153.39,153.2,153.32,18063.0,151.8829,152.0316,151.8433,151.9622,18063.0
2019-09-04 11:15:00,153.32,153.35,153.09,153.1,15162.0,151.9622,151.992,151.7343,151.7442,15162.0
2019-09-04 11:20:00,153.14,153.25,153.11,153.17,17851.0,151.7838,151.8929,151.7541,151.8136,17851.0
2019-09-04 11:25:00,153.15,153.24,153.09,153.19,23916.0,151.7937,151.8829,151.7343,151.8334,23916.0
2019-09-04 11:30:00,153.19,153.35,153.13,153.25,34408.0,151.8334,151.992,151.7739,151.8929,34408.0
2019-09-04 11:35:00,153.28,153.3,153.16,153.21,22553.0,151.9226,151.9424,151.8037,151.8532,22553.0
2019-09-04 11:40:00,153.2,153.29,153.17,153.22,12959.0,151.8433,151.9325,151.8136,151.8631,12959.0
2019-09-04 11:45:00,153.22,153.26,152.95,152.97,27676.0,151.8631,151.9028,151.5955,151.6153,27676.0
2019-09-04 11:50:00,152.98,153.09,152.97,153.06,16508.0,151.6252,151.7343,151.6153,151.7045,16508.0
2019-09-04 11:55:00,153.06,153.12,153.0,153.06,17277.0,151.7045,151.764,151.6451,151.7045,17277.0
2019-09-04 12:00:00,153.05,153.18,153.05,153.13,18732.0,151.6946,151.8235,151.6946,151.7739,18732.0
2019-09-04 12:05:00,153.12,153.14,152.98,152.99,25984.0,151.764,151.7838,151.6252,151.6352,25984.0
2019-09-04 12:10:00,152.99,153.02,152.79,153.0,31764.0,151.6352,151.6649,151.4369,151.6451,31764.0
2019-09-04 12:15:00,152.99,152.99,152.5,152.73,86120.0,151.6352,151.6352,151.1495,151.3775,86120.0
2019-09-04 12:20:00,152.72,152.73,152.41,152.47,81042.0,151.3676,151.3775,151.0603,151.1198,81042.0
2019-09-04 12:25:00,152.47,152.72,152.32,152.67,78670.0,151.1198,151.3676,150.9711,151.318,78670.0
2019-09-04 12:30:00,152.69,152.8,152.6,152.67,30352.0,151.3378,151.4468,151.2486,151.318,30352.0
2019-09-04 12:35:00,152.68,152.98,152.68,152.95,19798.0,151.3279,151.6252,151.3279,151.5955,19798.0
2019-09-04 12:40:00,152.94,153.04,152.89,153.03,15919.0,151.5856,151.6847,151.536,151.6748,15919.0
2019-09-04 12:45:00,153.03,153.15,153.03,153.14,17460.0,151.6748,151.7937,151.6748,151.7838,17460.0
2019-09-04 12:50:00,153.15,153.19,153.0,153.06,23068.0,151.7937,151.8334,151.6451,151.7045,23068.0
2019-09-04 12:55:00,153.06,153.13,153.02,153.04,19657.0,151.7045,151.7739,151.6649,151.6847,19657.0
2019-09-04 13:00:00,153.05,153.17,152.97,153.04,33855.0,151.6946,151.8136,151.6153,151.6847,33855.0
2019-09-04 13:05:00,153.08,153.1,152.82,152.89,23211.0,151.7244,151.7442,151.4667,151.536,23211.0
2019-09-04 13:10:00,152.91,152.98,152.85,152.88,12580.0,151.5559,151.6252,151.4964,151.5261,12580.0
2019-09-04 13:15:00,152.88,152.93,152.8,152.89,15038.0,151.5261,151.5757,151.4468,151.536,15038.0
2019-09-04 13:20:00,152.9,152.91,152.83,152.84,15355.0,151.546,151.5559,151.4766,151.4865,15355.0
2019-09-04 13:25:00,152.88,152.95,152.86,152.91,11283.0,151.5261,151.5955,151.5063,151.5559,11283.0
2019-09-04 13:30:00,152.94,152.95,152.89,152.9,9773.0,151.5856,151.5955,151.536,151.546,9773.0
2019-09-04 13:35:00,152.9,152.92,152.77,152.77,13537.0,151.546,151.5658,151.4171,151.4171,13537.0
2019-09-04 13:40:00,152.79,152.81,152.71,152.75,12513.0,151.4369,151.4568,151.3576,151.3973,12513.0
2019-09-04 13:45:00,152.74,152.8,152.63,152.79,14638.0,151.3874,151.4468,151.2783,151.4369,14638.0
2019-09-04 13:50:00,152.8,152.8,152.62,152.64,14915.0,151.4468,151.4468,151.2684,151.2883,14915.0
2019-09-04 13:55:00,152.61,152.65,152.59,152.59,14388.0,151.2585,151.2982,151.2387,151.2387,14388.0
2019-09-04 14:00:00,152.58,152.69,152.54,152.65,20455.0,151.2288,151.3378,151.1891,151.2982,20455.0
2019-09-04 14:05:00,152.65,152.75,152.61,152.66,37997.0,151.2982,151.3973,151.2585,151.3081,37997.0
2019-09-04 14:10:00,152.65,152.68,152.51,152.57,27531.0,151.2982,151.3279,151.1594,151.2189,27531.0
2019-09-04 14:15:00,152.59,152.63,152.51,152.6,11214.0,151.2387,151.2783,151.1594,151.2486,11214.0
2019-09-04 14:20:00,152.61,152.62,152.53,152.55,8218.0,151.2585,151.2684,151.1792,151.1991,8218.0
2019-09-04 14:25:00,152.55,152.57,152.47,152.53,21558.0,151.1991,151.2189,151.1198,151.1792,21558.0
2019-09-04 14:30:00,152.53,152.58,152.43,152.57,27315.0,151.1792,151.2288,151.0801,151.2189,27315.0
2019-09-04 14:35:00,152.57,152.57,152.42,152.42,13308.0,151.2189,151.2189,151.0702,151.0702,13308.0
2019-09-04 14:40:00,152.43,152.44,152.36,152.39,24432.0,151.0801,151.09,151.0107,151.0405,24432.0
2019-09-04 14:45:00,152.39,152.52,152.39,152.5,17241.0,151.0405,151.1693,151.0405,151.1495,17241.0
2019-09-04 14:50:00,152.52,152.54,152.43,152.53,11910.0,151.1693,151.1891,151.0801,151.1792,11910.0
2019-09-04 14:55:00,152.54,152.59,152.5,152.52,16781.0,151.1891,151.2387,151.1495,151.1693,16781.0
2019-09-04 15:00:00,152.53,152.63,152.53,152.61,17453.0,151.1792,151.2783,151.1792,151.2585,17453.0
2019-09-04 15:05:00,152.61,152.65,152.58,152.65,20184.0,151.2585,151.2982,151.2288,151.2982,20184.0
2019-09-04 15:10:00,152.67,152.75,152.63,152.69,33732.0,151.318,151.3973,151.2783,151.3378,33732.0
2019-09-04 15:15:00,152.7,152.7,152.59,152.6,49341.0,151.3477,151.3477,151.2387,151.2486,49341.0
2019-09-04 15:20:00,152.59,152.61,152.45,152.45,29678.0,151.2387,151.2585,151.0999,151.0999,29678.0
2019-09-04 15:25:00,152.47,152.57,152.44,152.56,25617.0,151.1198,151.2189,151.09,151.209,25617.0
2019-09-04 15:30:00,152.56,152.74,152.55,152.7,36695.0,151.209,151.3874,151.1991,151.3477,36695.0
2019-09-04 15:35:00,152.7,152.83,152.67,152.82,40099.0,151.3477,151.4766,151.318,151.4667,40099.0
2019-09-04 15:40:00,152.82,152.92,152.69,152.72,45686.0,151.4667,151.5658,151.3378,151.3676,45686.0
2019-09-04 15:45:00,152.71,152.73,152.59,152.65,43426.0,151.3576,151.3775,151.2387,151.2982,43426.0
2019-09-04 15:50:00,152.65,152.72,152.53,152.62,87518.0,151.2982,151.3676,151.1792,151.2684,87518.0
2019-09-04 15:55:00,152.6,152.64,152.35,152.5,170105.0,151.2486,151.2883,151.0008,151.1495,170105.0
2019-09-05 09:30:00,154.71,154.85,153.58,153.98,131234.0,153.3399,153.4787,152.2199,152.6164,131234.0
2019-09-05 09:35:00,153.97,154.47,153.67,153.68,54664.0,152.6065,153.1021,152.3091,152.319,54664.0
2019-09-05 09:40:00,153.73,153.97,153.21,153.44,43845.0,152.3686,152.6065,151.8532,152.0812,43845.0
2019-09-05 09:45:00,153.49,153.64,152.92,153.18,74448.0,152.1307,152.2794,151.5658,151.8235,74448.0
2019-09-05 09:50:00,153.21,153.43,152.98,153.29,66611.0,151.8532,152.0713,151.6252,151.9325,66611.0
2019-09-05 09:55:00,153.31,153.44,153.05,153.28,50705.0,151.9523,152.0812,151.6946,151.9226,50705.0
2019-09-05 10:00:00,153.36,153.88,153.22,153.63,61481.0,152.0019,152.5173,151.8631,152.2695,61481.0
2019-09-05 10:05:00,153.6,153.84,153.41,153.8,44822.0,152.2398,152.4776,152.0514,152.438,44822.0
2019-09-05 10:10:00,153.84,154.02,153.61,153.96,78875.0,152.4776,152.656,152.2497,152.5966,78875.0
2019-09-05 10:15:00,153.92,154.02,153.59,153.71,67150.0,152.5569,152.656,152.2298,152.3488,67150.0
2019-09-05 10:20:00,153.76,153.76,153.24,153.39,60027.0,152.3983,152.3983,151.8829,152.0316,60027.0
2019-09-05 10:25:00,153.41,153.54,153.14,153.25,51338.0,152.0514,152.1803,151.7838,151.8929,51338.0
2019-09-05 10:30:00,153.25,153.48,153.24,153.35,70213.0,151.8929,152.1208,151.8829,151.992,70213.0
2019-09-05 10:35:00,153.39,153.45,153.12,153.12,60131.0,152.0316,152.0911,151.764,151.764,60131.0
2019-09-05 10:40:00,153.11,153.19,152.75,152.98,58917.0,151.7541,151.8334,151.3973,151.6252,58917.0
2019-09-05 10:45:00,153.0,153.11,152.81,152.96,37964.0,151.6451,151.7541,151.4568,151.6054,37964.0
2019-09-05 10:50:00,152.95,152.97,152.79,152.9,29591.0,151.5955,151.6153,151.4369,151.546,29591.0
2019-09-05 10:55:00,152.9,152.92,152.51,152.74,53712.0,151.546,151.5658,151.1594,151.3874,53712.0
2019-09-05 11:00:00,152.75,153.04,152.61,152.74,35883.0,151.3973,151.6847,151.2585,151.3874,35883.0
2019-09-05 11:05:00,152.74,152.88,152.38,152.44,106849.0,151.3874,151.5261,151.0306,151.09,106849.0
2019-09-05 11:10:00,152.45,152.6,152.21,152.6,41698.0,151.0999,151.2486,150.8621,151.2486,41698.0
2019-09-05 11:15:00,152.58,152.73,152.45,152.64,80609.0,151.2288,151.3775,151.0999,151.2883,80609.0
2019-09-05 11:20:00,152.64,152.79,152.59,152.71,95425.0,151.2883,151.4369,151.2387,151.3576,95425.0
2019-09-05 11:25:00,152.73,152.88,152.61,152.81,31811.0,151.3775,151.5261,151.2585,151.4568,31811.0
2019-09-05 11:30:00,152.81,152.95,152.6,152.85,28453.0,151.4568,151.5955,151.2486,151.4964,28453.0
2019-09-05 11:35:00,152.88,152.92,152.47,152.51,23861.0,151.5261,151.5658,151.1198,151.1594,23861.0
2019-09-05 11:40:00,152.52,152.61,152.22,152.24,42309.0,151.1693,151.2585,150.872,150.8918,42309.0
2019-09-05 11:45:00,152.22,152.25,151.95,152.02,115710.0,150.872,150.9017,150.6044,150.6738,115710.0
2019-09-05 11:50:00,152.03,152.11,152.02,152.11,35884.0,150.6837,150.763,150.6738,150.763,35884.0
2019-09-05 11:55:00,152.09,152.17,152.03,152.12,31150.0,150.7431,150.8224,150.6837,150.7729,31150.0
2019-09-05 12:00:00,152.11,152.6,152.1,152.41,37782.0,150.763,151.2486,150.753,151.0603,37782.0
2019-09-05 12:05:00,152.39,152.6,152.26,152.6,19189.0,151.0405,151.2486,150.9116,151.2486,19189.0
2019-09-05 12:10:00,152.56,152.78,152.51,152.64,42221.0,151.209,151.427,151.1594,151.2883,42221.0
2019-09-05 12:15:00,152.66,152.78,152.61,152.75,28095.0,151.3081,151.427,151.2585,151.3973,28095.0
2019-09-05 12:20:00,152.75,152.94,152.66,152.87,46705.0,151.3973,151.5856,151.3081,151.5162,46705.0
2019-09-05 12:25:00,152.89,153.0,152.88,152.94,27077.0,151.536,151.6451,151.5261,151.5856,27077.0
2019-09-05 12:30:00,152.97,153.19,152.92,153.17,50320.0,151.6153,151.8334,151.5658,151.8136,50320.0
2019-09-05 12:35:00,153.16,153.24,152.95,152.97,28944.0,151.8037,151.8829,151.5955,151.6153,28944.0
2019-09-05 12:40:00,152.99,153.09,152.96,153.09,80533.0,151.6352,151.7343,151.6054,151.7343,80533.0
2019-09-05 12:45:00,153.08,153.15,152.97,153.0,40914.0,151.7244,151.7937,151.6153,151.6451,40914.0
2019-09-05 12:50:00,153.0,153.15,152.98,153.06,73084.0,151.6451,151.7937,151.6252,151.7045,73084.0
2019-09-05 12:55:00,153.09,153.1,153.02,153.1,54810.0,151.7343,151.7442,151.6649,151.7442,54810.0
2019-09-05 13:00:00,153.08,153.25,152.89,153.03,62822.0,151.7244,151.8929,151.536,151.6748,62822.0
2019-09-05 13:05:00,153.06,153.13,152.92,152.99,34923.0,151.7045,151.7739,151.5658,151.6352,34923.0
2019-09-05 13:10:00,152.96,153.0,152.96,153.0,34757.0,151.6054,151.6451,151.6054,151.6451,34757.0
2019-09-05 13:15:00,153.0,153.0,152.96,153.0,28061.0,151.6451,151.6451,151.6054,151.6451,28061.0
2019-09-05 13:20:00,153.0,153.14,152.97,153.03,50922.0,151.6451,151.7838,151.6153,151.6748,50922.0
2019-09-05 13:25:00,153.04,153.12,153.0,153.09,20442.0,151.6847,151.764,151.6451,151.7343,20442.0
2019-09-05 13:30:00,153.09,153.22,152.93,152.98,23239.0,151.7343,151.8631,151.5757,151.6252,23239.0
2019-09-05 13:35:00,152.97,153.02,152.91,152.96,20587.0,151.6153,151.6649,151.5559,151.6054,20587.0
2019-09-05 13:40:00,152.97,153.01,152.87,152.93,28889.0,151.6153,151.655,151.5162,151.5757,28889.0
2019-09-05 13:45:00,152.94,153.0,152.88,152.94,18362.0,151.5856,151.6451,151.5261,151.5856,18362.0
2019-09-05 13:50:00,152.95,153.11,152.93,153.11,22965.0,151.5955,151.7541,151.5757,151.7541,22965.0
2019-09-05 13:55:00,153.11,153.11,153.0,153.0,28397.0,151.7541,151.7541,151.6451,151.6451,28397.0
2019-09-05 14:00:00,153.01,153.09,152.93,153.01,17831.0,151.655,151.7343,151.5757,151.655,17831.0
2019-09-05 14:05:00,153.01,153.29,153.01,153.26,34020.0,151.655,151.9325,151.655,151.9028,34020.0
2019-09-05 14:10:00,153.26,153.59,153.25,153.52,25010.0,151.9028,152.2298,151.8929,152.1605,25010.0
2019-09-05 14:15:00,153.53,153.53,153.41,153.42,24504.0,152.1704,152.1704,152.0514,152.0614,24504.0
2019-09-05 14:20:00,153.4,153.41,153.26,153.32,25990.0,152.0415,152.0514,151.9028,151.9622,25990.0
2019-09-05 14:25:00,153.33,153.5,153.3,153.47,42200.0,151.9721,152.1406,151.9424,152.1109,42200.0
2019-09-05 14:30:00,153.47,153.49,153.39,153.42,25078.0,152.1109,152.1307,152.0316,152.0614,25078.0
2019-09-05 14:35:00,153.42,153.57,153.41,153.46,39543.0,152.0614,152.21,152.0514,152.101,39543.0
2019-09-05 14:40:00,153.47,153.68,153.45,153.66,22133.0,152.1109,152.319,152.0911,152.2992,22133.0
2019-09-05 14:45:00,153.65,153.79,153.6,153.74,29468.0,152.2893,152.4281,152.2398,152.3785,29468.0
2019-09-05 14:50:00,153.74,153.84,153.69,153.72,31328.0,152.3785,152.4776,152.329,152.3587,31328.0
2019-09-05 14:55:00,153.71,153.77,153.57,153.66,33951.0,152.3488,152.4083,152.21,152.2992,33951.0
2019-09-05 15:00:00,153.67,153.92,153.67,153.75,42975.0,152.3091,152.5569,152.3091,152.3884,42975.0
2019-09-05 15:05:00,153.78,153.9,153.73,153.87,30500.0,152.4182,152.5371,152.3686,152.5074,30500.0
2019-09-05 15:10:00,153.87,154.0,153.87,153.9,52624.0,152.5074,152.6362,152.5074,152.5371,52624.0
2019-09-05 15:15:00,153.9,154.0,153.8,153.98,31715.0,152.5371,152.6362,152.438,152.6164,31715.0
2019-09-05 15:20:00,153.98,154.09,153.97,154.08,46191.0,152.6164,152.7254,152.6065,152.7155,46191.0
2019-09-05 15:25:00,154.07,154.11,153.84,153.91,36662.0,152.7056,152.7452,152.4776,152.547,36662.0
2019-09-05 15:30:00,153.91,154.0,153.89,153.97,51950.0,152.547,152.6362,152.5272,152.6065,51950.0
2019-09-05 15:35:00,153.99,154.0,153.93,153.99,33039.0,152.6263,152.6362,152.5668,152.6263,33039.0
2019-09-05 15:40:00,154.0,154.01,153.79,153.8,70195.0,152.6362,152.6461,152.4281,152.438,70195.0
2019-09-05 15:45:00,153.8,153.87,153.71,153.77,60290.0,152.438,152.5074,152.3488,152.4083,60290.0
2019-09-05 15:50:00,153.77,153.95,153.63,153.89,109420.0,152.4083,152.5867,152.2695,152.5272,109420.0
2019-09-05 15:55:00,153.9,153.93,153.71,153.75,189538.0,152.5371,152.5668,152.3488,152.3884,189538.0
2019-09-06 09:30:00,153.97,154.05,152.43,152.43,137604.0,152.6065,152.6858,151.0801,151.0801,137604.0
2019-09-06 09:35:00,152.37,152.54,151.52,151.59,70793.0,151.0207,151.1891,150.1782,150.2476,70793.0
2019-09-06 09:40:00,151.57,152.17,151.47,151.93,92846.0,150.2277,150.8224,150.1286,150.5845,92846.0
2019-09-06 09:45:00,151.89,152.86,151.89,152.82,56205.0,150.5449,151.5063,150.5449,151.4667,56205.0
2019-09-06 09:50:00,152.86,152.86,152.28,152.28,38074.0,151.5063,151.5063,150.9314,150.9314,38074.0
2019-09-06 09:55:00,152.28,152.37,151.9,152.13,49169.0,150.9314,151.0207,150.5548,150.7828,49169.0
2019-09-06 10:00:00,152.13,152.18,151.65,151.79,51364.0,150.7828,150.8323,150.307,150.4458,51364.0
2019-09-06 10:05:00,151.83,151.94,151.63,151.81,53825.0,150.4854,150.5945,150.2872,150.4656,53825.0
2019-09-06 10:10:00,151.84,151.87,151.48,151.59,60359.0,150.4953,150.5251,150.1385,150.2476,60359.0
2019-09-06 10:15:00,151.64,151.78,151.54,151.56,74286.0,150.2971,150.4359,150.198,150.2178,74286.0
2019-09-06 10:20:00,151.55,151.74,151.5,151.71,44932.0,150.2079,150.3962,150.1584,150.3665,44932.0
2019-09-06 10:25:00,151.73,151.73,151.4,151.5,49573.0,150.3863,150.3863,150.0592,150.1584,49573.0
2019-09-06 10:30:00,151.51,151.88,151.44,151.86,36416.0,150.1683,150.535,150.0989,150.5152,36416.0
2019-09-06 10:35:00,151.9,152.16,151.88,152.08,31516.0,150.5548,150.8125,150.535,150.7332,31516.0
2019-09-06 10:40:00,152.08,152.44,152.01,152.38,39699.0,150.7332,151.09,150.6638,151.0306,39699.0
2019-09-06 10:45:00,152.39,152.52,152.34,152.44,181142.0,151.0405,151.1693,150.9909,151.09,181142.0
2019-09-06 10:50:00,152.46,152.73,152.35,152.73,31268.0,151.1099,151.3775,151.0008,151.3775,31268.0
2019-09-06 10:55:00,152.71,152.72,152.48,152.63,77100.0,151.3576,151.3676,151.1297,151.2783,77100.0
2019-09-06 11:00:00,152.63,152.79,152.6,152.78,33669.0,151.2783,151.4369,151.2486,151.427,33669.0
2019-09-06 11:05:00,152.77,152.83,152.67,152.75,24729.0,151.4171,151.4766,151.318,151.3973,24729.0
2019-09-06 11:10:00,152.75,152.77,152.59,152.69,32787.0,151.3973,151.4171,151.2387,151.3378,32787.0
2019-09-06 11:15:00,152.69,152.7,152.44,152.57,78937.0,151.3378,151.3477,151.09,151.2189,78937.0
2019-09-06 11:20:00,152.57,152.61,152.49,152.53,40296.0,151.2189,151.2585,151.1396,151.1792,40296.0
2019-09-06 11:25:00,152.53,152.61,152.47,152.57,15188.0,151.1792,151.2585,151.1198,151.2189,15188.0
2019-09-06 11:30:00,152.59,152.63,152.41,152.57,17279.0,151.2387,151.2783,151.0603,151.2189,17279.0
2019-09-06 11:35:00,152.56,152.66,152.54,152.55,17876.0,151.209,151.3081,151.1891,151.1991,17876.0
2019-09-06 11:40:00,152.56,152.58,152.42,152.43,26769.0,151.209,151.2288,151.0702,151.0801,26769.0
2019-09-06 11:45:00,152.44,152.46,152.24,152.26,16586.0,151.09,151.1099,150.8918,150.9116,16586.0
2019-09-06 11:50:00,152.22,152.3,152.17,152.21,17113.0,150.872,150.9513,150.8224,150.8621,17113.0
2019-09-06 11:55:00,152.23,152.26,152.13,152.21,20517.0,150.8819,150.9116,150.7828,150.8621,20517.0
2019-09-06 12:00:00,152.21,152.25,152.06,152.21,13311.0,150.8621,150.9017,150.7134,150.8621,13311.0
2019-09-06 12:05:00,152.21,152.29,152.21,152.21,27130.0,150.8621,150.9414,150.8621,150.8621,27130.0
2019-09-06 12:10:00,152.2,152.24,152.1,152.21,20049.0,150.8522,150.8918,150.753,150.8621,20049.0
2019-09-06 12:15:00,152.22,152.25,152.16,152.16,11061.0,150.872,150.9017,150.8125,150.8125,11061.0
2019-09-06 12:20:00,152.15,152.2,152.01,152.03,28387.0,150.8026,150.8522,150.6638,150.6837,28387.0
2019-09-06 12:25:00,152.05,152.12,152.03,152.03,11005.0,150.7035,150.7729,150.6837,150.6837,11005.0
2019-09-06 12:30:00,152.04,152.06,151.93,152.05,14641.0,150.6936,150.7134,150.5845,150.7035,14641.0
2019-09-06 12:35:00,152.05,152.21,152.03,152.2,17989.0,150.7035,150.8621,150.6837,150.8522,17989.0
2019-09-06 12:40:00,152.2,152.2,152.0,152.01,22305.0,150.8522,150.8522,150.6539,150.6638,22305.0
2019-09-06 12:45:00,151.99,152.01,151.61,151.65,63435.0,150.644,150.6638,150.2674,150.307,63435.0
2019-09-06 12:50:00,151.64,151.76,151.41,151.71,56044.0,150.2971,150.4161,150.0692,150.3665,56044.0
2019-09-06 12:55:00,151.72,151.8,151.63,151.73,18997.0,150.3764,150.4557,150.2872,150.3863,18997.0
2019-09-06 13:00:00,151.75,151.92,151.71,151.89,21416.0,150.4061,150.5746,150.3665,150.5449,21416.0
2019-09-06 13:05:00,151.91,151.91,151.65,151.67,28166.0,150.5647,150.5647,150.307,150.3268,28166.0
2019-09-06 13:10:00,151.66,151.75,151.65,151.68,15600.0,150.3169,150.4061,150.307,150.3368,15600.0
2019-09-06 13:15:00,151.69,151.85,151.68,151.82,15274.0,150.3467,150.5053,150.3368,150.4755,15274.0
2019-09-06 13:20:00,151.81,151.97,151.81,151.95,12715.0,150.4656,150.6242,150.4656,150.6044,12715.0
2019-09-06 13:25:00,151.95,152.08,151.93,152.02,20026.0,150.6044,150.7332,150.5845,150.6738,20026.0
2019-09-06 13:30:00,151.97,152.08,151.93,151.94,67586.0,150.6242,150.7332,150.5845,150.5945,67586.0
2019-09-06 13:35:00,151.97,152.04,151.94,151.96,17311.0,150.6242,150.6936,150.5945,150.6143,17311.0
2019-09-06 13:40:00,151.97,151.97,151.77,151.79,19797.0,150.6242,150.6242,150.426,150.4458,19797.0
2019-09-06 13:45:00,151.79,151.81,151.72,151.8,13133.0,150.4458,150.4656,150.3764,150.4557,13133.0
2019-09-06 13:50:00,151.8,151.88,151.79,151.85,27956.0,150.4557,150.535,150.4458,150.5053,27956.0
2019-09-06 13:55:00,151.85,151.97,151.85,151.94,27854.0,150.5053,150.6242,150.5053,150.5945,27854.0
2019-09-06 14:00:00,151.94,151.96,151.82,151.85,16332.0,150.5945,150.6143,150.4755,150.5053,16332.0
2019-09-06 14:05:00,151.85,151.88,151.78,151.84,20761.0,150.5053,150.535,150.4359,150.4953,20761.0
2019-09-06 14:10:00,151.84,151.85,151.63,151.69,54125.0,150.4953,150.5053,150.2872,150.3467,54125.0
2019-09-06 14:15:00,151.69,151.71,151.59,151.63,21359.0,150.3467,150.3665,150.2476,150.2872,21359.0
2019-09-06 14:20:00,151.63,151.67,151.55,151.67,29592.0,150.2872,150.3268,150.2079,150.3268,29592.0
2019-09-06 14:25:00,151.65,151.77,151.65,151.77,23527.0,150.307,150.426,150.307,150.426,23527.0
2019-09-06 14:30:00,151.78,151.83,151.71,151.82,20049.0,150.4359,150.4854,150.3665,150.4755,20049.0
2019-09-06 14:35:00,151.81,151.9,151.76,151.81,21178.0,150.4656,150.5548,150.4161,150.4656,21178.0
2019-09-06 14:40:00,151.82,151.9,151.78,151.85,19631.0,150.4755,150.5548,150.4359,150.5053,19631.0
2019-09-06 14:45:00,151.84,151.94,151.82,151.91,20757.0,150.4953,150.5945,150.4755,150.5647,20757.0
2019-09-06 14:50:00,151.91,151.92,151.87,151.87,15322.0,150.5647,150.5746,150.5251,150.5251,15322.0
2019-09-06 14:55:00,151.89,151.9,151.78,151.86,25402.0,150.5449,150.5548,150.4359,150.5152,25402.0
2019-09-06 15:00:00,151.85,151.89,151.82,151.88,18810.0,150.5053,150.5449,150.4755,150.535,18810.0
2019-09-06 15:05:00,151.89,151.89,151.81,151.81,28371.0,150.5449,150.5449,150.4656,150.4656,28371.0
2019-09-06 15:10:00,151.81,151.87,151.8,151.85,30388.0,150.4656,150.5251,150.4557,150.5053,30388.0
2019-09-06 15:15:00,151.86,151.92,151.78,151.88,64723.0,150.5152,150.5746,150.4359,150.535,64723.0
2019-09-06 15:20:00,151.9,151.93,151.83,151.92,36554.0,150.5548,150.5845,150.4854,150.5746,36554.0
2019-09-06 15:25:00,151.91,152.1,151.89,152.0,77553.0,150.5647,150.753,150.5449,150.6539,77553.0
2019-09-06 15:30:00,152.0,152.01,151.92,151.99,44720.0,150.6539,150.6638,150.5746,150.644,44720.0
2019-09-06 15:35:00,151.99,151.99,151.75,151.75,44354.0,150.644,150.644,150.4061,150.4061,44354.0
2019-09-06 15:40:00,151.76,151.76,151.56,151.57,45243.0,150.4161,150.4161,150.2178,150.2277,45243.0
2019-09-06 15:45:00,151.56,151.58,151.38,151.4,90729.0,150.2178,150.2376,150.0394,150.0592,90729.0
2019-09-06 15:50:00,151.38,151.39,150.85,150.86,169433.0,150.0394,150.0493,149.5141,149.524,169433.0
2019-09-06 15:55:00,150.84,151.19,150.77,151.1,290422.0,149.5042,149.8511,149.4348,149.7619,290422.0
2019-09-09 09:30:00,151.92,152.15,150.6,150.82,188685.0,150.5746,150.8026,149.2663,149.4844,188685.0
2019-09-09 09:35:00,150.8,151.22,149.81,150.11,111854.0,149.4646,149.8808,148.4833,148.7807,111854.0
2019-09-09 09:40:00,150.2,150.37,149.66,150.0,102388.0,148.8699,149.0384,148.3346,148.6716,102388.0
2019-09-09 09:45:00,150.0,150.25,149.55,149.92,94132.0,148.6716,148.9194,148.2256,148.5923,94132.0
2019-09-09 09:50:00,149.87,149.93,149.0,149.12,142497.0,148.5428,148.6023,147.6805,147.7994,142497.0
2019-09-09 09:55:00,149.12,149.3,148.48,148.78,214078.0,147.7994,147.9778,147.1651,147.4624,214078.0
2019-09-09 10:00:00,148.76,149.01,148.47,148.61,218024.0,147.4426,147.6904,147.1552,147.2939,218024.0
2019-09-09 10:05:00,148.61,148.76,148.34,148.51,205387.0,147.2939,147.4426,147.0263,147.1948,205387.0
2019-09-09 10:10:00,148.47,148.8,148.3,148.6,244494.0,147.1552,147.4823,146.9867,147.284,244494.0
2019-09-09 10:15:00,148.6,148.91,148.53,148.67,135203.0,147.284,147.5913,147.2147,147.3534,135203.0
2019-09-09 10:20:00,148.65,149.31,148.37,149.29,137870.0,147.3336,147.9877,147.0561,147.9679,137870.0
2019-09-09 10:25:00,149.27,149.3,148.95,149.19,87145.0,147.9481,147.9778,147.6309,147.8688,87145.0
2019-09-09 10:30:00,149.19,149.4,148.97,149.4,71308.0,147.8688,148.077,147.6508,148.077,71308.0
2019-09-09 10:35:00,149.4,149.54,149.14,149.26,108665.0,148.077,148.2157,147.8193,147.9382,108665.0
2019-09-09 10:40:00,149.26,149.85,149.09,149.54,74493.0,147.9382,148.523,147.7697,148.2157,74493.0
2019-09-09 10:45:00,149.58,150.06,149.57,149.98,53186.0,148.2554,148.7311,148.2454,148.6518,53186.0
2019-09-09 10:50:00,149.99,150.2,149.94,150.1,44293.0,148.6617,148.8699,148.6122,148.7708,44293.0
2019-09-09 10:55:00,150.12,150.24,149.97,149.99,82490.0,148.7906,148.9095,148.6419,148.6617,82490.0
2019-09-09 11:00:00,150.0,150.43,149.92,150.39,46738.0,148.6716,149.0978,148.5923,149.0582,46738.0
2019-09-09 11:05:00,150.4,150.5,149.83,149.93,64058.0,149.0681,149.1672,148.5031,148.6023,64058.0
2019-09-09 11:10:00,149.93,149.95,149.46,149.87,41861.0,148.6023,148.6221,148.1364,148.5428,41861.0
2019-09-09 11:15:00,149.87,150.18,149.77,150.08,28950.0,148.5428,148.85,148.4437,148.7509,28950.0
2019-09-09 11:20:00,150.06,150.23,149.94,150.16,29962.0,148.7311,148.8996,148.6122,148.8302,29962.0
2019-09-09 11:25:00,150.15,150.23,150.02,150.23,21233.0,148.8203,148.8996,148.6915,148.8996,21233.0
2019-09-09 11:30:00,150.22,150.46,150.2,150.41,22911.0,148.8897,149.1276,148.8699,149.078,22911.0
2019-09-09 11:35:00,150.41,150.5,150.14,150.14,27399.0,149.078,149.1672,148.8104,148.8104,27399.0
2019-09-09 11:40:00,150.08,150.16,149.87,149.87,33720.0,148.7509,148.8302,148.5428,148.5428,33720.0
2019-09-09 11:45:00,149.88,149.88,149.62,149.7,20403.0,148.5527,148.5527,148.295,148.3743,20403.0
2019-09-09 11:50:00,149.66,149.81,149.57,149.72,22286.0,148.3346,148.4833,148.2454,148.3941,22286.0
2019-09-09 11:55:00,149.7,150.03,149.65,149.9,25375.0,148.3743,148.7014,148.3247,148.5725,25375.0
2019-09-09 12:00:00,149.96,149.99,149.75,149.91,15585.0,148.632,148.6617,148.4239,148.5824,15585.0
2019-09-09 12:05:00,149.95,150.03,149.78,149.83,23474.0,148.6221,148.7014,148.4536,148.5031,23474.0
2019-09-09 12:10:00,149.82,149.84,149.37,149.43,24534.0,148.4932,148.5131,148.0472,148.1067,24534.0
2019-09-09 12:15:00,149.43,149.78,149.3,149.42,26598.0,148.1067,148.4536,147.9778,148.0968,26598.0
2019-09-09 12:20:00,149.41,149.65,149.4,149.51,24042.0,148.0869,148.3247,148.077,148.186,24042.0
2019-09-09 12:25:00,149.51,149.51,149.19,149.23,32871.0,148.186,148.186,147.8688,147.9085,32871.0
2019-09-09 12:30:00,149.2,149.32,149.07,149.22,19837.0,147.8787,147.9977,147.7499,147.8985,19837.0
2019-09-09 12:35:00,149.19,149.19,148.57,148.78,82822.0,147.8688,147.8688,147.2543,147.4624,82822.0
2019-09-09 12:40:00,148.78,148.99,148.69,148.84,44097.0,147.4624,147.6706,147.3732,147.5219,44097.0
2019-09-09 12:45:00,148.85,148.93,148.68,148.75,40545.0,147.5318,147.6111,147.3633,147.4327,40545.0
2019-09-09 12:50:00,148.77,149.03,148.73,149.03,43063.0,147.4525,147.7102,147.4129,147.7102,43063.0
2019-09-09 12:55:00,149.03,149.22,148.98,149.12,38730.0,147.7102,147.8985,147.6607,147.7994,38730.0
2019-09-09 13:00:00,149.11,149.21,149.01,149.04,43429.0,147.7895,147.8886,147.6904,147.7201,43429.0
2019-09-09 13:05:00,149.05,149.15,148.9,149.06,52367.0,147.7301,147.8292,147.5814,147.74,52367.0
2019-09-09 13:10:00,149.08,149.28,149.02,149.23,29297.0,147.7598,147.958,147.7003,147.9085,29297.0
2019-09-09 13:15:00,149.23,149.33,149.13,149.14,26060.0,147.9085,148.0076,147.8093,147.8193,26060.0
2019-09-09 13:20:00,149.13,149.16,148.92,148.93,10277.0,147.8093,147.8391,147.6012,147.6111,10277.0
2019-09-09 13:25:00,148.95,149.0,148.84,148.92,19231.0,147.6309,147.6805,147.5219,147.6012,19231.0
2019-09-09 13:30:00,148.91,148.99,148.86,148.89,16866.0,147.5913,147.6706,147.5417,147.5715,16866.0
2019-09-09 13:35:00,148.87,148.89,148.77,148.83,30338.0,147.5516,147.5715,147.4525,147.512,30338.0
2019-09-09 13:40:00,148.84,149.0,148.84,148.94,35892.0,147.5219,147.6805,147.5219,147.621,35892.0
2019-09-09 13:45:00,148.91,149.21,148.88,149.17,18325.0,147.5913,147.8886,147.5616,147.849,18325.0
2019-09-09 13:50:00,149.15,149.24,149.13,149.15,16367.0,147.8292,147.9184,147.8093,147.8292,16367.0
2019-09-09 13:55:00,149.16,149.18,148.93,148.94,31096.0,147.8391,147.8589,147.6111,147.621,31096.0
2019-09-09 14:00:00,148.94,149.06,148.89,149.05,23901.0,147.621,147.74,147.5715,147.7301,23901.0
2019-09-09 14:05:00,149.06,149.08,148.94,148.98,18215.0,147.74,147.7598,147.621,147.6607,18215.0
2019-09-09 14:10:00,148.95,148.97,148.66,148.72,26942.0,147.6309,147.6508,147.3435,147.403,26942.0
2019-09-09 14:15:00,148.72,148.93,148.64,148.64,28287.0,147.403,147.6111,147.3237,147.3237,28287.0
2019-09-09 14:20:00,148.64,148.66,148.32,148.36,47558.0,147.3237,147.3435,147.0065,147.0462,47558.0
2019-09-09 14:25:00,148.36,148.42,148.22,148.24,29686.0,147.0462,147.1056,146.9074,146.9272,29686.0
2019-09-09 14:30:00,148.26,148.42,148.2,148.31,24740.0,146.947,147.1056,146.8876,146.9966,24740.0
2019-09-09 14:35:00,148.3,148.31,148.16,148.24,28285.0,146.9867,146.9966,146.8479,146.9272,28285.0
2019-09-09 14:40:00,148.25,148.35,148.19,148.31,26191.0,146.9371,147.0363,146.8777,146.9966,26191.0
2019-09-09 14:45:00,148.31,148.49,148.31,148.33,38546.0,146.9966,147.175,146.9966,147.0164,38546.0
2019-09-09 14:50:00,148.31,148.33,148.16,148.17,44001.0,146.9966,147.0164,146.8479,146.8578,44001.0
2019-09-09 14:55:00,148.17,148.34,148.17,148.22,42962.0,146.8578,147.0263,146.8578,146.9074,42962.0
2019-09-09 15:00:00,148.22,148.46,148.09,148.43,51811.0,146.9074,147.1453,146.7786,147.1155,51811.0
2019-09-09 15:05:00,148.41,148.48,148.3,148.34,19218.0,147.0957,147.1651,146.9867,147.0263,19218.0
2019-09-09 15:10:00,148.36,148.75,148.36,148.75,40096.0,147.0462,147.4327,147.0462,147.4327,40096.0
2019-09-09 15:15:00,148.75,148.89,148.65,148.89,38842.0,147.4327,147.5715,147.3336,147.5715,38842.0
2019-09-09 15:20:00,148.9,148.91,148.71,148.74,47048.0,147.5814,147.5913,147.3931,147.4228,47048.0
2019-09-09 15:25:00,148.74,148.75,148.66,148.69,35120.0,147.4228,147.4327,147.3435,147.3732,35120.0
2019-09-09 15:30:00,148.7,148.86,148.61,148.85,46571.0,147.3832,147.5417,147.2939,147.5318,46571.0
2019-09-09 15:35:00,148.84,149.14,148.83,149.08,48161.0,147.5219,147.8193,147.512,147.7598,48161.0
2019-09-09 15:40:00,149.08,149.28,149.08,149.28,82614.0,147.7598,147.958,147.7598,147.958,82614.0
2019-09-09 15:45:00,149.26,149.46,149.21,149.34,67887.0,147.9382,148.1364,147.8886,148.0175,67887.0
2019-09-09 15:50:00,149.35,149.55,149.34,149.48,101896.0,148.0274,148.2256,148.0175,148.1562,101896.0
2019-09-09 15:55:00,149.48,149.69,149.39,149.53,244677.0,148.1562,148.3644,148.067,148.2058,244677.0
2019-09-10 09:30:00,148.77,148.77,147.74,148.01,169200.0,147.4525,147.4525,146.4317,146.6993,169200.0
2019-09-10 09:35:00,148.04,149.43,147.77,148.98,124216.0,146.729,148.1067,146.4614,147.6607,124216.0
2019-09-10 09:40:00,149.0,149.57,148.52,149.41,90193.0,147.6805,148.2454,147.2047,148.0869,90193.0
2019-09-10 09:45:00,149.34,149.42,149.02,149.14,93274.0,148.0175,148.0968,147.7003,147.8193,93274.0
2019-09-10 09:50:00,149.09,149.16,148.36,148.44,57743.0,147.7697,147.8391,147.0462,147.1255,57743.0
2019-09-10 09:55:00,148.45,148.94,148.23,148.9,113861.0,147.1354,147.621,146.9173,147.5814,113861.0
2019-09-10 10:00:00,148.85,149.51,148.74,149.11,51327.0,147.5318,148.186,147.4228,147.7895,51327.0
2019-09-10 10:05:00,149.07,149.38,148.81,149.38,35310.0,147.7499,148.0571,147.4922,148.0571,35310.0
2019-09-10 10:10:00,149.32,149.52,149.1,149.38,54364.0,147.9977,148.1959,147.7796,148.0571,54364.0
2019-09-10 10:15:00,149.43,150.13,149.38,150.07,126538.0,148.1067,148.8005,148.0571,148.741,126538.0
2019-09-10 10:20:00,150.05,150.85,149.85,150.78,93669.0,148.7212,149.5141,148.523,149.4447,93669.0
2019-09-10 10:25:00,150.78,151.19,150.74,150.93,108951.0,149.4447,149.8511,149.4051,149.5934,108951.0
2019-09-10 10:30:00,150.93,151.15,150.74,151.03,117413.0,149.5934,149.8115,149.4051,149.6925,117413.0
2019-09-10 10:35:00,151.03,151.47,150.75,151.36,87736.0,149.6925,150.1286,149.415,150.0196,87736.0
2019-09-10 10:40:00,151.37,151.66,151.11,151.36,154321.0,150.0295,150.3169,149.7718,150.0196,154321.0
2019-09-10 10:45:00,151.39,151.45,151.11,151.34,117358.0,150.0493,150.1088,149.7718,149.9998,117358.0
2019-09-10 10:50:00,151.39,151.46,150.9,151.0,84425.0,150.0493,150.1187,149.5637,149.6628,84425.0
2019-09-10 10:55:00,151.0,151.08,150.78,151.01,75525.0,149.6628,149.7421,149.4447,149.6727,75525.0
2019-09-10 11:00:00,151.0,151.58,150.89,151.28,81995.0,149.6628,150.2376,149.5538,149.9403,81995.0
2019-09-10 11:05:00,151.34,151.4,150.95,151.02,30001.0,149.9998,150.0592,149.6132,149.6826,30001.0
2019-09-10 11:10:00,151.0,151.0,150.48,150.5,21278.0,149.6628,149.6628,149.1474,149.1672,21278.0
2019-09-10 11:15:00,150.46,150.48,150.07,150.11,28437.0,149.1276,149.1474,148.741,148.7807,28437.0
2019-09-10 11:20:00,150.13,150.2,149.88,149.93,38926.0,148.8005,148.8699,148.5527,148.6023,38926.0
2019-09-10 11:25:00,149.94,149.95,149.7,149.87,30100.0,148.6122,148.6221,148.3743,148.5428,30100.0
2019-09-10 11:30:00,149.85,150.25,149.79,150.25,25906.0,148.523,148.9194,148.4635,148.9194,25906.0
2019-09-10 11:35:00,150.24,150.38,150.03,150.33,23067.0,148.9095,149.0483,148.7014,148.9987,23067.0
2019-09-10 11:40:00,150.38,150.54,150.21,150.21,78056.0,149.0483,149.2069,148.8798,148.8798,78056.0
2019-09-10 11:45:00,150.22,151.13,150.21,150.89,34288.0,148.8897,149.7916,148.8798,149.5538,34288.0
2019-09-10 11:50:00,150.92,151.18,150.89,150.97,50837.0,149.5835,149.8412,149.5538,149.633,50837.0
2019-09-10 11:55:00,150.97,151.15,150.59,150.76,155640.0,149.633,149.8115,149.2564,149.4249,155640.0
2019-09-10 12:00:00,150.74,150.83,150.5,150.5,17478.0,149.4051,149.4943,149.1672,149.1672,17478.0
2019-09-10 12:05:00,150.49,150.65,150.42,150.64,20526.0,149.1573,149.3159,149.0879,149.306,20526.0
2019-09-10 12:10:00,150.64,150.86,150.62,150.83,23431.0,149.306,149.524,149.2861,149.4943,23431.0
2019-09-10 12:15:00,150.82,150.85,150.53,150.62,22657.0,149.4844,149.5141,149.1969,149.2861,22657.0
2019-09-10 12:20:00,150.63,150.89,150.55,150.79,32377.0,149.2961,149.5538,149.2168,149.4546,32377.0
2019-09-10 12:25:00,150.78,150.78,150.51,150.6,19131.0,149.4447,149.4447,149.1771,149.2663,19131.0
2019-09-10 12:30:00,150.62,150.75,150.6,150.7,23614.0,149.2861,149.415,149.2663,149.3654,23614.0
2019-09-10 12:35:00,150.74,150.87,150.64,150.65,21421.0,149.4051,149.5339,149.306,149.3159,21421.0
2019-09-10 12:40:00,150.63,150.74,150.6,150.72,7856.0,149.2961,149.4051,149.2663,149.3853,7856.0
2019-09-10 12:45:00,150.77,150.89,150.67,150.82,29263.0,149.4348,149.5538,149.3357,149.4844,29263.0
2019-09-10 12:50:00,150.83,151.29,150.73,151.24,90175.0,149.4943,149.9502,149.3952,149.9007,90175.0
2019-09-10 12:55:00,151.2,151.3,150.9,150.95,27863.0,149.861,149.9601,149.5637,149.6132,27863.0
2019-09-10 13:00:00,150.98,151.09,150.86,150.91,20557.0,149.643,149.752,149.524,149.5736,20557.0
2019-09-10 13:05:00,150.9,150.99,150.83,150.86,18204.0,149.5637,149.6529,149.4943,149.524,18204.0
2019-09-10 13:10:00,150.82,150.89,150.74,150.81,21767.0,149.4844,149.5538,149.4051,149.4745,21767.0
2019-09-10 13:15:00,150.82,150.83,150.39,150.48,54791.0,149.4844,149.4943,149.0582,149.1474,54791.0
2019-09-10 13:20:00,150.44,150.64,150.41,150.54,64023.0,149.1077,149.306,149.078,149.2069,64023.0
2019-09-10 13:25:00,150.56,150.56,150.28,150.3,18612.0,149.2267,149.2267,148.9492,148.969,18612.0
2019-09-10 13:30:00,150.34,150.46,150.27,150.35,15602.0,149.0086,149.1276,148.9392,149.0185,15602.0
2019-09-10 13:35:00,150.35,150.42,150.31,150.35,14895.0,149.0185,149.0879,148.9789,149.0185,14895.0
2019-09-10 13:40:00,150.34,150.38,150.26,150.29,16930.0,149.0086,149.0483,148.9293,148.9591,16930.0
2019-09-10 13:45:00,150.31,150.53,150.29,150.53,14036.0,148.9789,149.1969,148.9591,149.1969,14036.0
2019-09-10 13:50:00,150.54,150.65,150.43,150.46,36004.0,149.2069,149.3159,149.0978,149.1276,36004.0
2019-09-10 13:55:00,150.45,150.49,150.26,150.27,16162.0,149.1177,149.1573,148.9293,148.9392,16162.0
2019-09-10 14:00:00,150.26,150.36,149.91,150.0,20371.0,148.9293,149.0285,148.5824,148.6716,20371.0
2019-09-10 14:05:00,150.01,150.08,149.83,149.95,20535.0,148.6816,148.7509,148.5031,148.6221,20535.0
2019-09-10 14:10:00,149.94,150.04,149.83,149.96,17612.0,148.6122,148.7113,148.5031,148.632,17612.0
2019-09-10 14:15:00,149.98,149.99,149.76,149.87,25084.0,148.6518,148.6617,148.4338,148.5428,25084.0
2019-09-10 14:20:00,149.86,149.92,149.81,149.88,21049.0,148.5329,148.5923,148.4833,148.5527,21049.0
2019-09-10 14:25:00,149.85,149.92,149.64,149.72,19513.0,148.523,148.5923,148.3148,148.3941,19513.0
2019-09-10 14:30:00,149.71,149.95,149.68,149.94,20497.0,148.3842,148.6221,148.3545,148.6122,20497.0
2019-09-10 14:35:00,149.92,149.92,149.65,149.81,22053.0,148.5923,148.5923,148.3247,148.4833,22053.0
2019-09-10 14:40:00,149.81,149.84,149.61,149.62,20045.0,148.4833,148.5131,148.2851,148.295,20045.0
2019-09-10 14:45:00,149.63,149.77,149.5,149.62,34877.0,148.3049,148.4437,148.1761,148.295,34877.0
2019-09-10 14:50:00,149.61,149.69,149.43,149.68,27788.0,148.2851,148.3644,148.1067,148.3545,27788.0
2019-09-10 14:55:00,149.72,149.79,149.65,149.7,31045.0,148.3941,148.4635,148.3247,148.3743,31045.0
2019-09-10 15:00:00,149.69,149.7,149.37,149.45,35213.0,148.3644,148.3743,148.0472,148.1265,35213.0
2019-09-10 15:05:00,149.48,149.48,149.26,149.26,40046.0,148.1562,148.1562,147.9382,147.9382,40046.0
2019-09-10 15:10:00,149.27,149.36,149.21,149.22,26551.0,147.9481,148.0373,147.8886,147.8985,26551.0
2019-09-10 15:15:00,149.22,149.27,149.14,149.14,45260.0,147.8985,147.9481,147.8193,147.8193,45260.0
2019-09-10 15:20:00,149.14,149.16,148.91,149.02,48647.0,147.8193,147.8391,147.5913,147.7003,48647.0
2019-09-10 15:25:00,149.02,149.14,148.95,149.1,33741.0,147.7003,147.8193,147.6309,147.7796,33741.0
2019-09-10 15:30:00,149.09,149.23,148.99,148.99,76888.0,147.7697,147.9085,147.6706,147.6706,76888.0
2019-09-10 15:35:00,149.0,149.14,148.91,149.12,66470.0,147.6805,147.8193,147.5913,147.7994,66470.0
2019-09-10 15:40:00,149.12,149.2,149.09,149.17,105758.0,147.7994,147.8787,147.7697,147.849,105758.0
2019-09-10 15:45:00,149.19,149.29,149.07,149.11,91819.0,147.8688,147.9679,147.7499,147.7895,91819.0
2019-09-10 15:50:00,149.09,149.19,149.09,149.16,129565.0,147.7697,147.8688,147.7697,147.8391,129565.0
2019-09-10 15:55:00,149.17,149.63,149.17,149.57,316665.0,147.849,148.3049,147.849,148.2454,316665.0
2019-09-11 09:30:00,150.09,150.29,149.04,149.61,92867.0,148.7608,148.9591,147.7201,148.2851,92867.0
2019-09-11 09:35:00,149.58,150.7,149.53,150.46,26627.0,148.2554,149.3654,148.2058,149.1276,26627.0
2019-09-11 09:40:00,150.49,150.51,150.05,150.19,83846.0,149.1573,149.1771,148.7212,148.86,83846.0
2019-09-11 09:45:00,150.16,150.62,150.16,150.53,81322.0,148.8302,149.2861,148.8302,149.1969,81322.0
2019-09-11 09:50:00,150.55,150.93,150.35,150.88,50181.0,149.2168,149.5934,149.0185,149.5438,50181.0
2019-09-11 09:55:00,150.9,151.51,150.77,151.44,90265.0,149.5637,150.1683,149.4348,150.0989,90265.0
2019-09-11 10:00:00,151.47,152.37,151.4,152.31,136718.0,150.1286,151.0207,150.0592,150.9612,136718.0
2019-09-11 10:05:00,152.28,152.58,151.98,152.49,80806.0,150.9314,151.2288,150.6341,151.1396,80806.0
2019-09-11 10:10:00,152.51,152.71,152.33,152.62,71020.0,151.1594,151.3576,150.981,151.2684,71020.0
2019-09-11 10:15:00,152.62,152.75,152.48,152.71,91916.0,151.2684,151.3973,151.1297,151.3576,91916.0
2019-09-11 10:20:00,152.73,152.94,152.64,152.94,84744.0,151.3775,151.5856,151.2883,151.5856,84744.0
2019-09-11 10:25:00,152.87,152.89,152.51,152.55,97181.0,151.5162,151.536,151.1594,151.1991,97181.0
2019-09-11 10:30:00,152.55,152.89,152.31,152.4,37490.0,151.1991,151.536,150.9612,151.0504,37490.0
2019-09-11 10:35:00,152.41,152.55,152.31,152.42,36601.0,151.0603,151.1991,150.9612,151.0702,36601.0
2019-09-11 10:40:00,152.42,152.46,152.15,152.23,33416.0,151.0702,151.1099,150.8026,150.8819,33416.0
2019-09-11 10:45:00,152.28,152.33,152.19,152.26,55187.0,150.9314,150.981,150.8422,150.9116,55187.0
2019-09-11 10:50:00,152.21,152.37,152.19,152.25,58500.0,150.8621,151.0207,150.8422,150.9017,58500.0
2019-09-11 10:55:00,152.27,152.71,152.27,152.71,93775.0,150.9215,151.3576,150.9215,151.3576,93775.0
2019-09-11 11:00:00,152.74,152.9,152.56,152.87,42548.0,151.3874,151.546,151.209,151.5162,42548.0
2019-09-11 11:05:00,152.9,152.93,152.65,152.71,56862.0,151.546,151.5757,151.2982,151.3576,56862.0
2019-09-11 11:10:00,152.72,152.88,152.71,152.83,40707.0,151.3676,151.5261,151.3576,151.4766,40707.0
2019-09-11 11:15:00,152.78,153.15,152.78,153.14,51467.0,151.427,151.7937,151.427,151.7838,51467.0
2019-09-11 11:20:00,153.12,153.25,153.08,153.13,32840.0,151.764,151.8929,151.7244,151.7739,32840.0
2019-09-11 11:25:00,153.13,153.24,153.12,153.23,27909.0,151.7739,151.8829,151.764,151.873,27909.0
2019-09-11 11:30:00,153.22,153.59,153.21,153.54,72681.0,151.8631,152.2298,151.8532,152.1803,72681.0
2019-09-11 11:35:00,153.54,153.67,153.34,153.64,68276.0,152.1803,152.3091,151.9821,152.2794,68276.0
2019-09-11 11:40:00,153.64,153.7,153.43,153.59,31973.0,152.2794,152.3389,152.0713,152.2298,31973.0
2019-09-11 11:45:00,153.55,153.7,153.37,153.7,47644.0,152.1902,152.3389,152.0118,152.3389,47644.0
2019-09-11 11:50:00,153.7,153.96,153.53,153.78,45367.0,152.3389,152.5966,152.1704,152.4182,45367.0
2019-09-11 11:55:00,153.76,153.83,153.62,153.63,19297.0,152.3983,152.4677,152.2596,152.2695,19297.0
2019-09-11 12:00:00,153.65,153.88,153.65,153.82,35253.0,152.2893,152.5173,152.2893,152.4578,35253.0
2019-09-11 12:05:00,153.85,154.08,153.73,153.99,88753.0,152.4875,152.7155,152.3686,152.6263,88753.0
2019-09-11 12:10:00,153.98,154.17,153.9,154.11,48942.0,152.6164,152.8047,152.5371,152.7452,48942.0
2019-09-11 12:15:00,154.13,154.25,154.02,154.15,125024.0,152.7651,152.884,152.656,152.7849,125024.0
2019-09-11 12:20:00,154.15,154.32,154.13,154.21,117268.0,152.7849,152.9534,152.7651,152.8444,117268.0
2019-09-11 12:25:00,154.22,154.22,154.04,154.06,48173.0,152.8543,152.8543,152.6759,152.6957,48173.0
2019-09-11 12:30:00,154.08,154.24,153.96,154.05,43314.0,152.7155,152.8741,152.5966,152.6858,43314.0
2019-09-11 12:35:00,154.05,154.29,154.05,154.21,29326.0,152.6858,152.9236,152.6858,152.8444,29326.0
2019-09-11 12:40:00,154.19,154.23,154.03,154.12,28899.0,152.8245,152.8642,152.666,152.7552,28899.0
2019-09-11 12:45:00,154.15,154.35,154.12,154.35,31049.0,152.7849,152.9831,152.7552,152.9831,31049.0
2019-09-11 12:50:00,154.35,154.42,154.25,154.3,39206.0,152.9831,153.0525,152.884,152.9336,39206.0
2019-09-11 12:55:00,154.32,154.63,154.25,154.52,132157.0,152.9534,153.2606,152.884,153.1516,132157.0
2019-09-11 13:00:00,154.47,154.48,154.08,154.21,40320.0,153.1021,153.112,152.7155,152.8444,40320.0
2019-09-11 13:05:00,154.21,154.22,154.02,154.09,34653.0,152.8444,152.8543,152.656,152.7254,34653.0
2019-09-11 13:10:00,154.08,154.54,154.08,154.5,95258.0,152.7155,153.1714,152.7155,153.1318,95258.0
2019-09-11 13:15:00,154.5,154.65,154.43,154.5,56465.0,153.1318,153.2805,153.0624,153.1318,56465.0
2019-09-11 13:20:00,154.49,154.52,154.28,154.33,26015.0,153.1219,153.1516,152.9137,152.9633,26015.0
2019-09-11 13:25:00,154.26,154.35,154.0,154.1,78214.0,152.8939,152.9831,152.6362,152.7353,78214.0
2019-09-11 13:30:00,154.07,154.14,153.97,154.03,29864.0,152.7056,152.775,152.6065,152.666,29864.0
2019-09-11 13:35:00,154.02,154.03,153.74,153.85,31592.0,152.656,152.666,152.3785,152.4875,31592.0
2019-09-11 13:40:00,153.83,153.83,153.4,153.51,37812.0,152.4677,152.4677,152.0415,152.1506,37812.0
2019-09-11 13:45:00,153.49,153.79,153.46,153.64,39940.0,152.1307,152.4281,152.101,152.2794,39940.0
2019-09-11 13:50:00,153.66,153.67,153.58,153.61,24098.0,152.2992,152.3091,152.2199,152.2497,24098.0
2019-09-11 13:55:00,153.61,153.77,153.59,153.71,28872.0,152.2497,152.4083,152.2298,152.3488,28872.0
2019-09-11 14:00:00,153.71,153.77,153.6,153.63,64871.0,152.3488,152.4083,152.2398,152.2695,64871.0
2019-09-11 14:05:00,153.59,153.74,153.55,153.74,23230.0,152.2298,152.3785,152.1902,152.3785,23230.0
2019-09-11 14:10:00,153.71,153.71,153.53,153.6,24223.0,152.3488,152.3488,152.1704,152.2398,24223.0
2019-09-11 14:15:00,153.59,153.65,153.41,153.58,92844.0,152.2298,152.2893,152.0514,152.2199,92844.0
2019-09-11 14:20:00,153.58,153.59,153.4,153.41,25478.0,152.2199,152.2298,152.0415,152.0514,25478.0
2019-09-11 14:25:00,153.41,153.48,153.23,153.23,27873.0,152.0514,152.1208,151.873,151.873,27873.0
2019-09-11 14:30:00,153.26,153.47,153.21,153.42,50093.0,151.9028,152.1109,151.8532,152.0614,50093.0
2019-09-11 14:35:00,153.41,153.64,153.22,153.48,79348.0,152.0514,152.2794,151.8631,152.1208,79348.0
2019-09-11 14:40:00,153.47,153.68,153.47,153.55,15305.0,152.1109,152.319,152.1109,152.1902,15305.0
2019-09-11 14:45:00,153.54,153.65,153.51,153.59,32123.0,152.1803,152.2893,152.1506,152.2298,32123.0
2019-09-11 14:50:00,153.59,153.62,153.44,153.48,15324.0,152.2298,152.2596,152.0812,152.1208,15324.0
2019-09-11 14:55:00,153.42,153.56,153.42,153.47,18796.0,152.0614,152.2001,152.0614,152.1109,18796.0
2019-09-11 15:00:00,153.47,153.57,153.45,153.5,14998.0,152.1109,152.21,152.0911,152.1406,14998.0
2019-09-11 15:05:00,153.47,153.47,153.26,153.3,24851.0,152.1109,152.1109,151.9028,151.9424,24851.0
2019-09-11 15:10:00,153.3,153.75,153.29,153.72,37958.0,151.9424,152.3884,151.9325,152.3587,37958.0
2019-09-11 15:15:00,153.74,154.12,153.72,154.01,65798.0,152.3785,152.7552,152.3587,152.6461,65798.0
2019-09-11 15:20:00,154.02,154.19,153.97,153.98,44072.0,152.656,152.8245,152.6065,152.6164,44072.0
2019-09-11 15:25:00,154.0,154.16,153.84,154.11,51305.0,152.6362,152.7948,152.4776,152.7452,51305.0
2019-09-11 15:30:00,154.13,154.17,154.01,154.08,52759.0,152.7651,152.8047,152.6461,152.7155,52759.0
2019-09-11 15:35:00,154.07,154.25,154.05,154.17,72773.0,152.7056,152.884,152.6858,152.8047,72773.0
2019-09-11 15:40:00,154.15,154.3,154.11,154.16,128680.0,152.7849,152.9336,152.7452,152.7948,128680.0
2019-09-11 15:45:00,154.14,154.14,153.91,154.04,98451.0,152.775,152.775,152.547,152.6759,98451.0
2019-09-11 15:50:00,154.05,154.2,154.03,154.18,154099.0,152.6858,152.8344,152.666,152.8146,154099.0
2019-09-11 15:55:00,154.19,154.25,153.88,154.12,240036.0,152.8245,152.884,152.5173,152.7552,240036.0
2019-09-12 09:30:00,155.04,156.33,154.81,156.21,318963.0,153.667,154.9456,153.439,154.8266,318963.0
2019-09-12 09:35:00,156.24,156.8,155.78,155.79,166365.0,154.8564,155.4114,154.4005,154.4104,166365.0
2019-09-12 09:40:00,155.78,156.12,154.84,154.84,68123.0,154.4005,154.7374,153.4688,153.4688,68123.0
2019-09-12 09:45:00,154.9,155.94,154.9,155.35,78589.0,153.5282,154.559,153.5282,153.9743,78589.0
2019-09-12 09:50:00,155.33,155.54,154.99,155.17,72985.0,153.9544,154.1626,153.6174,153.7959,72985.0
2019-09-12 09:55:00,155.16,155.5,155.09,155.39,60311.0,153.7859,154.1229,153.7166,154.0139,60311.0
2019-09-12 10:00:00,155.46,155.7,155.16,155.41,59293.0,154.0833,154.3212,153.7859,154.0337,59293.0
2019-09-12 10:05:00,155.42,155.84,155.42,155.83,45666.0,154.0436,154.4599,154.0436,154.45,45666.0
2019-09-12 10:10:00,155.82,156.51,155.52,155.97,119539.0,154.4401,155.124,154.1428,154.5888,119539.0
2019-09-12 10:15:00,155.95,156.52,155.9,156.38,77893.0,154.5689,155.1339,154.5194,154.9951,77893.0
2019-09-12 10:20:00,156.41,156.71,156.17,156.38,88218.0,155.0249,155.3222,154.787,154.9951,88218.0
2019-09-12 10:25:00,156.38,156.57,156.14,156.45,54491.0,154.9951,155.1835,154.7573,155.0645,54491.0
2019-09-12 10:30:00,156.44,156.49,156.18,156.18,49403.0,155.0546,155.1042,154.7969,154.7969,49403.0
2019-09-12 10:35:00,156.16,156.16,155.55,155.72,48080.0,154.7771,154.7771,154.1725,154.341,48080.0
2019-09-12 10:40:00,155.71,155.93,155.43,155.48,32453.0,154.3311,154.5491,154.0536,154.1031,32453.0
2019-09-12 10:45:00,155.52,156.06,155.5,155.9,47079.0,154.1428,154.678,154.1229,154.5194,47079.0
2019-09-12 10:50:00,155.9,155.93,154.8,155.41,62800.0,154.5194,154.5491,153.4291,154.0337,62800.0
2019-09-12 10:55:00,155.42,155.87,155.31,155.6,27101.0,154.0436,154.4897,153.9346,154.222,27101.0
2019-09-12 11:00:00,155.5,155.56,155.32,155.36,49072.0,154.1229,154.1824,153.9445,153.9842,49072.0
2019-09-12 11:05:00,155.33,155.4,155.04,155.12,27539.0,153.9544,154.0238,153.667,153.7463,27539.0
2019-09-12 11:10:00,155.13,155.73,155.11,155.56,23739.0,153.7562,154.3509,153.7364,154.1824,23739.0
2019-09-12 11:15:00,155.54,155.71,155.51,155.66,20695.0,154.1626,154.3311,154.1328,154.2815,20695.0
2019-09-12 11:20:00,155.65,155.76,155.59,155.72,50919.0,154.2716,154.3806,154.2121,154.341,50919.0
2019-09-12 11:25:00,155.74,155.75,155.11,155.17,40681.0,154.3608,154.3707,153.7364,153.7959,40681.0
2019-09-12 11:30:00,155.2,155.46,155.04,155.09,33292.0,153.8256,154.0833,153.667,153.7166,33292.0
2019-09-12 11:35:00,155.15,155.46,155.14,155.2,31310.0,153.776,154.0833,153.7661,153.8256,31310.0
2019-09-12 11:40:00,155.17,155.18,154.98,155.09,48315.0,153.7959,153.8058,153.6075,153.7166,48315.0
2019-09-12 11:45:00,155.07,155.33,155.07,155.22,21282.0,153.6967,153.9544,153.6967,153.8454,21282.0
2019-09-12 11:50:00,155.19,155.49,155.19,155.48,27193.0,153.8157,154.113,153.8157,154.1031,27193.0
2019-09-12 11:55:00,155.48,155.49,155.2,155.31,45535.0,154.1031,154.113,153.8256,153.9346,45535.0
2019-09-12 12:00:00,155.31,155.45,155.21,155.24,28033.0,153.9346,154.0734,153.8355,153.8652,28033.0
2019-09-12 12:05:00,155.21,155.22,155.07,155.13,24170.0,153.8355,153.8454,153.6967,153.7562,24170.0
2019-09-12 12:10:00,155.14,155.23,155.04,155.14,36401.0,153.7661,153.8553,153.667,153.7661,36401.0
2019-09-12 12:15:00,155.14,155.16,155.0,155.02,35614.0,153.7661,153.7859,153.6274,153.6472,35614.0
2019-09-12 12:20:00,155.03,155.25,154.98,155.01,32017.0,153.6571,153.8751,153.6075,153.6373,32017.0
2019-09-12 12:25:00,154.98,155.17,154.98,155.11,23818.0,153.6075,153.7959,153.6075,153.7364,23818.0
2019-09-12 12:30:00,155.11,155.34,155.11,155.22,21625.0,153.7364,153.9643,153.7364,153.8454,21625.0
2019-09-12 12:35:00,155.24,155.3,155.21,155.3,22488.0,153.8652,153.9247,153.8355,153.9247,22488.0
2019-09-12 12:40:00,155.25,155.42,155.21,155.39,22240.0,153.8751,154.0436,153.8355,154.0139,22240.0
2019-09-12 12:45:00,155.36,155.47,155.32,155.34,27757.0,153.9842,154.0932,153.9445,153.9643,27757.0
2019-09-12 12:50:00,155.36,155.46,155.34,155.45,20656.0,153.9842,154.0833,153.9643,154.0734,20656.0
2019-09-12 12:55:00,155.47,155.54,155.42,155.5,39341.0,154.0932,154.1626,154.0436,154.1229,39341.0
2019-09-12 13:00:00,155.5,155.79,155.46,155.54,58509.0,154.1229,154.4104,154.0833,154.1626,58509.0
2019-09-12 13:05:00,155.56,155.64,155.41,155.46,55712.0,154.1824,154.2617,154.0337,154.0833,55712.0
2019-09-12 13:10:00,155.44,155.5,155.39,155.47,22861.0,154.0635,154.1229,154.0139,154.0932,22861.0
2019-09-12 13:15:00,155.47,155.51,155.4,155.44,15405.0,154.0932,154.1328,154.0238,154.0635,15405.0
2019-09-12 13:20:00,155.46,155.52,155.43,155.48,25224.0,154.0833,154.1428,154.0536,154.1031,25224.0
2019-09-12 13:25:00,155.49,155.5,155.4,155.4,23608.0,154.113,154.1229,154.0238,154.0238,23608.0
2019-09-12 13:30:00,155.4,155.43,155.3,155.39,31772.0,154.0238,154.0536,153.9247,154.0139,31772.0
2019-09-12 13:35:00,155.4,155.48,155.37,155.41,18130.0,154.0238,154.1031,153.9941,154.0337,18130.0
2019-09-12 13:40:00,155.41,155.51,155.39,155.51,25069.0,154.0337,154.1328,154.0139,154.1328,25069.0
2019-09-12 13:45:00,155.49,155.61,155.39,155.45,48013.0,154.113,154.232,154.0139,154.0734,48013.0
2019-09-12 13:50:00,155.43,155.49,155.38,155.41,29385.0,154.0536,154.113,154.004,154.0337,29385.0
2019-09-12 13:55:00,155.4,155.5,155.37,155.41,15672.0,154.0238,154.1229,153.9941,154.0337,15672.0
2019-09-12 14:00:00,155.41,155.42,155.24,155.28,19267.0,154.0337,154.0436,153.8652,153.9049,19267.0
2019-09-12 14:05:00,155.28,155.36,155.19,155.31,23023.0,153.9049,153.9842,153.8157,153.9346,23023.0
2019-09-12 14:10:00,155.3,155.46,155.3,155.37,16517.0,153.9247,154.0833,153.9247,153.9941,16517.0
2019-09-12 14:15:00,155.33,155.42,155.3,155.42,14246.0,153.9544,154.0436,153.9247,154.0436,14246.0
2019-09-12 14:20:00,155.4,155.4,155.3,155.4,14206.0,154.0238,154.0238,153.9247,154.0238,14206.0
2019-09-12 14:25:00,155.38,155.44,155.29,155.42,20442.0,154.004,154.0635,153.9148,154.0436,20442.0
2019-09-12 14:30:00,155.42,155.54,155.34,155.47,18737.0,154.0436,154.1626,153.9643,154.0932,18737.0
2019-09-12 14:35:00,155.48,155.54,155.41,155.51,18066.0,154.1031,154.1626,154.0337,154.1328,18066.0
2019-09-12 14:40:00,155.51,155.6,155.45,155.55,19029.0,154.1328,154.222,154.0734,154.1725,19029.0
2019-09-12 14:45:00,155.54,155.54,155.39,155.43,23740.0,154.1626,154.1626,154.0139,154.0536,23740.0
2019-09-12 14:50:00,155.41,155.44,155.31,155.34,21318.0,154.0337,154.0635,153.9346,153.9643,21318.0
2019-09-12 14:55:00,155.31,155.34,155.16,155.24,32202.0,153.9346,153.9643,153.7859,153.8652,32202.0
2019-09-12 15:00:00,155.22,155.25,155.03,155.05,46189.0,153.8454,153.8751,153.6571,153.6769,46189.0
2019-09-12 15:05:00,155.04,155.12,155.01,155.09,34793.0,153.667,153.7463,153.6373,153.7166,34793.0
2019-09-12 15:10:00,155.09,155.16,155.0,155.14,40974.0,153.7166,153.7859,153.6274,153.7661,40974.0
2019-09-12 15:15:00,155.17,155.18,155.03,155.1,42739.0,153.7959,153.8058,153.6571,153.7265,42739.0
2019-09-12 15:20:00,155.09,155.16,154.97,154.97,39066.0,153.7166,153.7859,153.5976,153.5976,39066.0
2019-09-12 15:25:00,154.96,155.07,154.82,154.87,46188.0,153.5877,153.6967,153.449,153.4985,46188.0
2019-09-12 15:30:00,154.88,154.96,154.77,154.82,58533.0,153.5084,153.5877,153.3994,153.449,58533.0
2019-09-12 15:35:00,154.82,154.95,154.77,154.8,49491.0,153.449,153.5778,153.3994,153.4291,49491.0
2019-09-12 15:40:00,154.8,154.81,154.41,154.67,73442.0,153.4291,153.439,153.0426,153.3003,73442.0
2019-09-12 15:45:00,154.69,154.75,154.58,154.58,77049.0,153.3201,153.3796,153.2111,153.2111,77049.0
2019-09-12 15:50:00,154.57,154.98,154.54,154.97,74564.0,153.2012,153.6075,153.1714,153.5976,74564.0
2019-09-12 15:55:00,154.97,154.97,154.68,154.75,169278.0,153.5976,153.5976,153.3102,153.3796,169278.0
2019-09-13 09:30:00,154.32,154.63,153.53,153.94,94698.0,152.9534,153.2606,152.1704,152.5767,94698.0
2019-09-13 09:35:00,153.9,154.4,153.61,153.66,26010.0,152.5371,153.0327,152.2497,152.2992,26010.0
2019-09-13 09:40:00,153.65,153.73,153.21,153.31,51717.0,152.2893,152.3686,151.8532,151.9523,51717.0
2019-09-13 09:45:00,153.39,153.87,153.18,153.6,33746.0,152.0316,152.5074,151.8235,152.2398,33746.0
2019-09-13 09:50:00,153.65,154.05,153.65,153.67,23951.0,152.2893,152.6858,152.2893,152.3091,23951.0
2019-09-13 09:55:00,153.67,153.73,153.23,153.53,46180.0,152.3091,152.3686,151.873,152.1704,46180.0
2019-09-13 10:00:00,153.56,153.6,153.26,153.47,30682.0,152.2001,152.2398,151.9028,152.1109,30682.0
2019-09-13 10:05:00,153.5,153.62,153.0,153.2,43380.0,152.1406,152.2596,151.6451,151.8433,43380.0
2019-09-13 10:10:00,153.25,153.27,153.0,153.25,25157.0,151.8929,151.9127,151.6451,151.8929,25157.0
2019-09-13 10:15:00,153.22,153.51,153.15,153.51,23161.0,151.8631,152.1506,151.7937,152.1506,23161.0
2019-09-13 10:20:00,153.59,153.92,153.56,153.67,16036.0,152.2298,152.5569,152.2001,152.3091,16036.0
2019-09-13 10:25:00,153.73,154.11,153.73,154.02,18700.0,152.3686,152.7452,152.3686,152.656,18700.0
2019-09-13 10:30:00,154.06,154.21,153.91,153.94,22668.0,152.6957,152.8444,152.547,152.5767,22668.0
2019-09-13 10:35:00,153.92,154.35,153.86,154.31,11956.0,152.5569,152.9831,152.4975,152.9435,11956.0
2019-09-13 10:40:00,154.31,154.33,154.12,154.28,8462.0,152.9435,152.9633,152.7552,152.9137,8462.0
2019-09-13 10:45:00,154.27,154.46,154.25,154.43,14382.0,152.9038,153.0921,152.884,153.0624,14382.0
2019-09-13 10:50:00,154.39,154.59,154.2,154.54,17841.0,153.0228,153.221,152.8344,153.1714,17841.0
2019-09-13 10:55:00,154.57,154.6,154.33,154.36,42995.0,153.2012,153.2309,152.9633,152.993,42995.0
2019-09-13 11:00:00,154.37,154.78,154.37,154.67,34419.0,153.0029,153.4093,153.0029,153.3003,34419.0
2019-09-13 11:05:00,154.64,154.91,154.63,154.75,26776.0,153.2705,153.5382,153.2606,153.3796,26776.0
2019-09-13 11:10:00,154.69,154.86,154.65,154.78,9573.0,153.3201,153.4886,153.2805,153.4093,9573.0
2019-09-13 11:15:00,154.8,154.87,154.73,154.79,11269.0,153.4291,153.4985,153.3598,153.4192,11269.0
2019-09-13 11:20:00,154.81,154.86,154.63,154.67,16974.0,153.439,153.4886,153.2606,153.3003,16974.0
2019-09-13 11:25:00,154.68,154.71,154.23,154.33,55363.0,153.3102,153.3399,152.8642,152.9633,55363.0
2019-09-13 11:30:00,154.36,154.62,154.36,154.54,20032.0,152.993,153.2507,152.993,153.1714,20032.0
2019-09-13 11:35:00,154.6,154.6,154.4,154.52,25482.0,153.2309,153.2309,153.0327,153.1516,25482.0
2019-09-13 11:40:00,154.47,154.47,154.32,154.43,20516.0,153.1021,153.1021,152.9534,153.0624,20516.0
2019-09-13 11:45:00,154.44,154.51,154.18,154.37,30991.0,153.0723,153.1417,152.8146,153.0029,30991.0
2019-09-13 11:50:00,154.37,154.56,154.31,154.41,28822.0,153.0029,153.1913,152.9435,153.0426,28822.0
2019-09-13 11:55:00,154.42,154.55,154.4,154.41,16239.0,153.0525,153.1813,153.0327,153.0426,16239.0
2019-09-13 12:00:00,154.37,154.57,154.36,154.51,17280.0,153.0029,153.2012,152.993,153.1417,17280.0
2019-09-13 12:05:00,154.5,154.6,154.45,154.48,38778.0,153.1318,153.2309,153.0822,153.112,38778.0
2019-09-13 12:10:00,154.5,154.5,154.36,154.43,18692.0,153.1318,153.1318,152.993,153.0624,18692.0
2019-09-13 12:15:00,154.42,154.42,154.22,154.25,8364.0,153.0525,153.0525,152.8543,152.884,8364.0
2019-09-13 12:20:00,154.25,154.27,154.13,154.17,8419.0,152.884,152.9038,152.7651,152.8047,8419.0
2019-09-13 12:25:00,154.15,154.23,153.96,154.03,36075.0,152.7849,152.8642,152.5966,152.666,36075.0
2019-09-13 12:30:00,154.06,154.21,153.92,154.2,16360.0,152.6957,152.8444,152.5569,152.8344,16360.0
2019-09-13 12:35:00,154.19,154.34,154.19,154.2,10847.0,152.8245,152.9732,152.8245,152.8344,10847.0
2019-09-13 12:40:00,154.19,154.19,154.05,154.14,20085.0,152.8245,152.8245,152.6858,152.775,20085.0
2019-09-13 12:45:00,154.16,154.17,154.0,154.01,12917.0,152.7948,152.8047,152.6362,152.6461,12917.0
2019-09-13 12:50:00,154.02,154.17,153.93,154.11,28419.0,152.656,152.8047,152.5668,152.7452,28419.0
2019-09-13 12:55:00,154.1,154.16,154.08,154.12,5424.0,152.7353,152.7948,152.7155,152.7552,5424.0
2019-09-13 13:00:00,154.12,154.16,154.05,154.12,10045.0,152.7552,152.7948,152.6858,152.7552,10045.0
2019-09-13 13:05:00,154.1,154.22,154.04,154.2,13999.0,152.7353,152.8543,152.6759,152.8344,13999.0
2019-09-13 13:10:00,154.22,154.25,154.09,154.15,14168.0,152.8543,152.884,152.7254,152.7849,14168.0
2019-09-13 13:15:00,154.14,154.27,154.07,154.07,20613.0,152.775,152.9038,152.7056,152.7056,20613.0
2019-09-13 13:20:00,154.07,154.08,153.94,153.97,15629.0,152.7056,152.7155,152.5767,152.6065,15629.0
2019-09-13 13:25:00,153.97,154.05,153.87,153.95,14019.0,152.6065,152.6858,152.5074,152.5867,14019.0
2019-09-13 13:30:00,153.94,153.94,153.83,153.91,14633.0,152.5767,152.5767,152.4677,152.547,14633.0
2019-09-13 13:35:00,153.9,153.95,153.82,153.9,26158.0,152.5371,152.5867,152.4578,152.5371,26158.0
2019-09-13 13:40:00,153.88,153.91,153.64,153.7,11450.0,152.5173,152.547,152.2794,152.3389,11450.0
2019-09-13 13:45:00,153.71,153.95,153.66,153.94,14956.0,152.3488,152.5867,152.2992,152.5767,14956.0
2019-09-13 13:50:00,153.97,154.0,153.86,153.97,22967.0,152.6065,152.6362,152.4975,152.6065,22967.0
2019-09-13 13:55:00,153.92,153.99,153.62,153.65,23720.0,152.5569,152.6263,152.2596,152.2893,23720.0
2019-09-13 14:00:00,153.65,153.76,153.59,153.68,19468.0,152.2893,152.3983,152.2298,152.319,19468.0
2019-09-13 14:05:00,153.66,153.83,153.64,153.8,22749.0,152.2992,152.4677,152.2794,152.438,22749.0
2019-09-13 14:10:00,153.77,153.83,153.69,153.75,20925.0,152.4083,152.4677,152.329,152.3884,20925.0
2019-09-13 14:15:00,153.73,153.75,153.65,153.7,12283.0,152.3686,152.3884,152.2893,152.3389,12283.0
2019-09-13 14:20:00,153.68,153.75,153.57,153.66,20609.0,152.319,152.3884,152.21,152.2992,20609.0
2019-09-13 14:25:00,153.62,153.66,153.53,153.62,16533.0,152.2596,152.2992,152.1704,152.2596,16533.0
2019-09-13 14:30:00,153.63,153.74,153.6,153.6,22913.0,152.2695,152.3785,152.2398,152.2398,22913.0
2019-09-13 14:35:00,153.55,153.61,153.43,153.43,17334.0,152.1902,152.2497,152.0713,152.0713,17334.0
2019-09-13 14:40:00,153.44,153.6,153.39,153.49,40230.0,152.0812,152.2398,152.0316,152.1307,40230.0
2019-09-13 14:45:00,153.45,153.47,153.21,153.26,14002.0,152.0911,152.1109,151.8532,151.9028,14002.0
2019-09-13 14:50:00,153.26,153.46,153.25,153.43,33739.0,151.9028,152.101,151.8929,152.0713,33739.0
2019-09-13 14:55:00,153.43,153.56,153.38,153.4,28319.0,152.0713,152.2001,152.0217,152.0415,28319.0
2019-09-13 15:00:00,153.4,153.42,153.23,153.29,21599.0,152.0415,152.0614,151.873,151.9325,21599.0
2019-09-13 15:05:00,153.27,153.3,153.08,153.11,28209.0,151.9127,151.9424,151.7244,151.7541,28209.0
2019-09-13 15:10:00,153.09,153.16,153.04,153.05,24714.0,151.7343,151.8037,151.6847,151.6946,24714.0
2019-09-13 15:15:00,153.07,153.09,152.94,153.04,76057.0,151.7145,151.7343,151.5856,151.6847,76057.0
2019-09-13 15:20:00,153.03,153.04,152.93,153.0,43871.0,151.6748,151.6847,151.5757,151.6451,43871.0
2019-09-13 15:25:00,153.0,153.06,152.97,153.04,31506.0,151.6451,151.7045,151.6153,151.6847,31506.0
2019-09-13 15:30:00,153.02,153.06,152.89,152.97,44428.0,151.6649,151.7045,151.536,151.6153,44428.0
2019-09-13 15:35:00,152.97,153.0,152.79,152.85,87211.0,151.6153,151.6451,151.4369,151.4964,87211.0
2019-09-13 15:40:00,152.86,153.01,152.75,152.94,58317.0,151.5063,151.655,151.3973,151.5856,58317.0
2019-09-13 15:45:00,152.94,153.09,152.89,152.89,82313.0,151.5856,151.7343,151.536,151.536,82313.0
2019-09-13 15:50:00,152.9,153.02,152.76,152.78,139475.0,151.546,151.6649,151.4072,151.427,139475.0
2019-09-13 15:55:00,152.79,152.97,152.74,152.92,261611.0,151.4369,151.6153,151.3874,151.5658,261611.0
2019-09-16 09:30:00,151.65,153.13,151.36,153.07,116976.0,150.307,151.7739,150.0196,151.7145,116976.0
2019-09-16 09:35:00,153.16,154.11,153.11,153.38,78045.0,151.8037,152.7452,151.7541,152.0217,78045.0
2019-09-16 09:40:00,153.46,153.76,153.08,153.19,28162.0,152.101,152.3983,151.7244,151.8334,28162.0
2019-09-16 09:45:00,153.24,153.41,152.9,153.35,22517.0,151.8829,152.0514,151.546,151.992,22517.0
2019-09-16 09:50:00,153.35,153.9,153.29,153.61,25278.0,151.992,152.5371,151.9325,152.2497,25278.0
2019-09-16 09:55:00,153.59,153.86,153.45,153.69,20396.0,152.2298,152.4975,152.0911,152.329,20396.0
2019-09-16 10:00:00,153.68,153.7,153.44,153.6,19974.0,152.319,152.3389,152.0812,152.2398,19974.0
2019-09-16 10:05:00,153.58,153.85,153.46,153.84,22750.0,152.2199,152.4875,152.101,152.4776,22750.0
2019-09-16 10:10:00,153.9,153.94,153.6,153.76,17128.0,152.5371,152.5767,152.2398,152.3983,17128.0
2019-09-16 10:15:00,153.73,153.87,153.49,153.65,26622.0,152.3686,152.5074,152.1307,152.2893,26622.0
2019-09-16 10:20:00,153.6,153.88,153.6,153.69,29449.0,152.2398,152.5173,152.2398,152.329,29449.0
2019-09-16 10:25:00,153.72,153.73,153.45,153.5,18590.0,152.3587,152.3686,152.0911,152.1406,18590.0
2019-09-16 10:30:00,153.5,153.61,153.34,153.59,14002.0,152.1406,152.2497,151.9821,152.2298,14002.0
2019-09-16 10:35:00,153.6,153.71,153.49,153.57,13632.0,152.2398,152.3488,152.1307,152.21,13632.0
2019-09-16 10:40:00,153.55,153.61,153.42,153.45,19586.0,152.1902,152.2497,152.0614,152.0911,19586.0
2019-09-16 10:45:00,153.43,153.44,153.15,153.15,9157.0,152.0713,152.0812,151.7937,151.7937,9157.0
2019-09-16 10:50:00,153.19,153.41,153.07,153.13,15237.0,151.8334,152.0514,151.7145,151.7739,15237.0
2019-09-16 10:55:00,153.09,153.29,153.06,153.2,10894.0,151.7343,151.9325,151.7045,151.8433,10894.0
2019-09-16 11:00:00,153.26,153.27,152.89,153.06,16966.0,151.9028,151.9127,151.536,151.7045,16966.0
2019-09-16 11:05:00,153.11,153.5,153.1,153.44,11532.0,151.7541,152.1406,151.7442,152.0812,11532.0
2019-09-16 11:10:00,153.46,153.5,153.3,153.33,28020.0,152.101,152.1406,151.9424,151.9721,28020.0
2019-09-16 11:15:00,153.29,153.44,153.26,153.29,7671.0,151.9325,152.0812,151.9028,151.9325,7671.0
2019-09-16 11:20:00,153.3,153.44,153.24,153.28,11331.0,151.9424,152.0812,151.8829,151.9226,11331.0
2019-09-16 11:25:00,153.32,153.47,153.32,153.34,11179.0,151.9622,152.1109,151.9622,151.9821,11179.0
2019-09-16 11:30:00,153.33,153.35,153.12,153.12,16809.0,151.9721,151.992,151.764,151.764,16809.0
2019-09-16 11:35:00,153.12,153.25,153.06,153.1,9414.0,151.764,151.8929,151.7045,151.7442,9414.0
2019-09-16 11:40:00,153.12,153.16,152.86,153.04,22906.0,151.764,151.8037,151.5063,151.6847,22906.0
2019-09-16 11:45:00,153.08,153.09,152.94,153.0,14188.0,151.7244,151.7343,151.5856,151.6451,14188.0
2019-09-16 11:50:00,152.96,153.03,152.86,152.96,11092.0,151.6054,151.6748,151.5063,151.6054,11092.0
2019-09-16 11:55:00,152.95,152.97,152.59,152.6,18651.0,151.5955,151.6153,151.2387,151.2486,18651.0
2019-09-16 12:00:00,152.61,152.85,152.61,152.85,11563.0,151.2585,151.4964,151.2585,151.4964,11563.0
2019-09-16 12:05:00,152.85,152.98,152.81,152.88,27011.0,151.4964,151.6252,151.4568,151.5261,27011.0
2019-09-16 12:10:00,152.87,153.04,152.79,152.87,71090.0,151.5162,151.6847,151.4369,151.5162,71090.0
2019-09-16 12:15:00,152.85,152.9,152.73,152.73,12765.0,151.4964,151.546,151.3775,151.3775,12765.0
2019-09-16 12:20:00,152.75,152.87,152.7,152.85,8269.0,151.3973,151.5162,151.3477,151.4964,8269.0
2019-09-16 12:25:00,152.86,153.0,152.84,152.99,14100.0,151.5063,151.6451,151.4865,151.6352,14100.0
2019-09-16 12:30:00,153.0,153.19,153.0,153.1,13764.0,151.6451,151.8334,151.6451,151.7442,13764.0
2019-09-16 12:35:00,153.1,153.11,152.98,153.07,9117.0,151.7442,151.7541,151.6252,151.7145,9117.0
2019-09-16 12:40:00,153.07,153.16,152.96,152.96,13249.0,151.7145,151.8037,151.6054,151.6054,13249.0
2019-09-16 12:45:00,153.0,153.19,152.95,153.17,9434.0,151.6451,151.8334,151.5955,151.8136,9434.0
2019-09-16 12:50:00,153.17,153.35,153.12,153.27,11824.0,151.8136,151.992,151.764,151.9127,11824.0
2019-09-16 12:55:00,153.26,153.26,153.15,153.19,8638.0,151.9028,151.9028,151.7937,151.8334,8638.0
2019-09-16 13:00:00,153.17,153.23,153.13,153.2,9594.0,151.8136,151.873,151.7739,151.8433,9594.0
2019-09-16 13:05:00,153.21,153.31,153.16,153.29,6883.0,151.8532,151.9523,151.8037,151.9325,6883.0
2019-09-16 13:10:00,153.28,153.28,153.17,153.25,8795.0,151.9226,151.9226,151.8136,151.8929,8795.0
2019-09-16 13:15:00,153.24,153.24,153.13,153.15,12570.0,151.8829,151.8829,151.7739,151.7937,12570.0
2019-09-16 13:20:00,153.18,153.2,153.1,153.18,8269.0,151.8235,151.8433,151.7442,151.8235,8269.0
2019-09-16 13:25:00,153.17,153.31,153.15,153.31,12078.0,151.8136,151.9523,151.7937,151.9523,12078.0
2019-09-16 13:30:00,153.31,153.41,153.31,153.35,15767.0,151.9523,152.0514,151.9523,151.992,15767.0
2019-09-16 13:35:00,153.34,153.35,153.24,153.34,8402.0,151.9821,151.992,151.8829,151.9821,8402.0
2019-09-16 13:40:00,153.34,153.37,153.24,153.26,9238.0,151.9821,152.0118,151.8829,151.9028,9238.0
2019-09-16 13:45:00,153.24,153.29,153.2,153.27,10377.0,151.8829,151.9325,151.8433,151.9127,10377.0
2019-09-16 13:50:00,153.29,153.43,153.23,153.4,20846.0,151.9325,152.0713,151.873,152.0415,20846.0
2019-09-16 13:55:00,153.41,153.5,153.36,153.47,16538.0,152.0514,152.1406,152.0019,152.1109,16538.0
2019-09-16 14:00:00,153.47,153.58,153.37,153.39,12341.0,152.1109,152.2199,152.0118,152.0316,12341.0
2019-09-16 14:05:00,153.37,153.44,153.25,153.27,9349.0,152.0118,152.0812,151.8929,151.9127,9349.0
2019-09-16 14:10:00,153.25,153.27,153.14,153.14,14877.0,151.8929,151.9127,151.7838,151.7838,14877.0
2019-09-16 14:15:00,153.15,153.18,153.07,153.18,17778.0,151.7937,151.8235,151.7145,151.8235,17778.0
2019-09-16 14:20:00,153.22,153.22,153.07,153.08,12993.0,151.8631,151.8631,151.7145,151.7244,12993.0
2019-09-16 14:25:00,153.07,153.2,153.06,153.14,17684.0,151.7145,151.8433,151.7045,151.7838,17684.0
2019-09-16 14:30:00,153.11,153.18,153.05,153.06,16554.0,151.7541,151.8235,151.6946,151.7045,16554.0
2019-09-16 14:35:00,153.06,153.08,152.78,152.78,30446.0,151.7045,151.7244,151.427,151.427,30446.0
2019-09-16 14:40:00,152.75,152.85,152.75,152.75,26322.0,151.3973,151.4964,151.3973,151.3973,26322.0
2019-09-16 14:45:00,152.79,152.82,152.67,152.7,17622.0,151.4369,151.4667,151.318,151.3477,17622.0
2019-09-16 14:50:00,152.69,152.75,152.61,152.68,25456.0,151.3378,151.3973,151.2585,151.3279,25456.0
2019-09-16 14:55:00,152.67,152.73,152.61,152.65,14899.0,151.318,151.3775,151.2585,151.2982,14899.0
2019-09-16 15:00:00,152.64,152.77,152.62,152.73,15872.0,151.2883,151.4171,151.2684,151.3775,15872.0
2019-09-16 15:05:00,152.72,152.73,152.58,152.65,15204.0,151.3676,151.3775,151.2288,151.2982,15204.0
2019-09-16 15:10:00,152.66,152.9,152.59,152.87,19092.0,151.3081,151.546,151.2387,151.5162,19092.0
2019-09-16 15:15:00,152.86,152.92,152.72,152.72,16959.0,151.5063,151.5658,151.3676,151.3676,16959.0
2019-09-16 15:20:00,152.71,152.75,152.63,152.7,21874.0,151.3576,151.3973,151.2783,151.3477,21874.0
2019-09-16 15:25:00,152.69,152.7,152.59,152.64,20183.0,151.3378,151.3477,151.2387,151.2883,20183.0
2019-09-16 15:30:00,152.62,152.74,152.61,152.67,25658.0,151.2684,151.3874,151.2585,151.318,25658.0
2019-09-16 15:35:00,152.68,152.75,152.62,152.67,35608.0,151.3279,151.3973,151.2684,151.318,35608.0
2019-09-16 15:40:00,152.67,152.76,152.6,152.73,30952.0,151.318,151.4072,151.2486,151.3775,30952.0
2019-09-16 15:45:00,152.73,152.89,152.72,152.83,38312.0,151.3775,151.536,151.3676,151.4766,38312.0
2019-09-16 15:50:00,152.83,152.93,152.81,152.83,53096.0,151.4766,151.5757,151.4568,151.4766,53096.0
2019-09-16 15:55:00,152.84,153.09,152.73,152.99,181897.0,151.4865,151.7343,151.3775,151.6352,181897.0
2019-09-17 09:30:00,153.0,153.45,152.56,153.27,88082.0,151.6451,152.0911,151.209,151.9127,88082.0
2019-09-17 09:35:00,153.34,153.34,152.57,152.89,39061.0,151.9821,151.9821,151.2189,151.536,39061.0
2019-09-17 09:40:00,152.91,152.97,152.63,152.78,25871.0,151.5559,151.6153,151.2783,151.427,25871.0
2019-09-17 09:45:00,152.78,153.18,152.62,153.12,44389.0,151.427,151.8235,151.2684,151.764,44389.0
2019-09-17 09:50:00,153.19,153.29,152.8,152.92,64187.0,151.8334,151.9325,151.4468,151.5658,64187.0
2019-09-17 09:55:00,152.88,152.9,152.24,152.27,56246.0,151.5261,151.546,150.8918,150.9215,56246.0
2019-09-17 10:00:00,152.27,152.35,152.07,152.25,39995.0,150.9215,151.0008,150.7233,150.9017,39995.0
2019-09-17 10:05:00,152.25,152.52,152.15,152.18,38082.0,150.9017,151.1693,150.8026,150.8323,38082.0
2019-09-17 10:10:00,152.19,152.21,151.83,151.99,42831.0,150.8422,150.8621,150.4854,150.644,42831.0
2019-09-17 10:15:00,152.0,152.33,151.88,152.07,37467.0,150.6539,150.981,150.535,150.7233,37467.0
2019-09-17 10:20:00,152.04,152.18,151.78,151.78,24575.0,150.6936,150.8323,150.4359,150.4359,24575.0
2019-09-17 10:25:00,151.81,151.97,151.78,151.93,24833.0,150.4656,150.6242,150.4359,150.5845,24833.0
2019-09-17 10:30:00,151.92,152.22,151.92,152.16,32163.0,150.5746,150.872,150.5746,150.8125,32163.0
2019-09-17 10:35:00,152.16,152.19,152.06,152.09,12818.0,150.8125,150.8422,150.7134,150.7431,12818.0
2019-09-17 10:40:00,152.13,152.13,152.0,152.08,13252.0,150.7828,150.7828,150.6539,150.7332,13252.0
2019-09-17 10:45:00,152.08,152.08,151.73,151.75,28838.0,150.7332,150.7332,150.3863,150.4061,28838.0
2019-09-17 10:50:00,151.75,152.26,151.73,152.01,41225.0,150.4061,150.9116,150.3863,150.6638,41225.0
2019-09-17 10:55:00,152.01,152.21,152.01,152.16,17386.0,150.6638,150.8621,150.6638,150.8125,17386.0
2019-09-17 11:00:00,152.16,152.25,152.1,152.22,16007.0,150.8125,150.9017,150.753,150.872,16007.0
2019-09-17 11:05:00,152.21,152.33,152.18,152.27,22456.0,150.8621,150.981,150.8323,150.9215,22456.0
2019-09-17 11:10:00,152.28,152.64,152.19,152.64,39492.0,150.9314,151.2883,150.8422,151.2883,39492.0
2019-09-17 11:15:00,152.63,152.7,152.47,152.52,24215.0,151.2783,151.3477,151.1198,151.1693,24215.0
2019-09-17 11:20:00,152.51,152.69,152.47,152.64,15667.0,151.1594,151.3378,151.1198,151.2883,15667.0
2019-09-17 11:25:00,152.63,152.63,152.29,152.33,19201.0,151.2783,151.2783,150.9414,150.981,19201.0
2019-09-17 11:30:00,152.32,152.44,152.24,152.32,20520.0,150.9711,151.09,150.8918,150.9711,20520.0
2019-09-17 11:35:00,152.33,152.49,152.3,152.49,17547.0,150.981,151.1396,150.9513,151.1396,17547.0
2019-09-17 11:40:00,152.51,152.51,152.25,152.35,14675.0,151.1594,151.1594,150.9017,151.0008,14675.0
2019-09-17 11:45:00,152.32,152.42,152.28,152.29,14815.0,150.9711,151.0702,150.9314,150.9414,14815.0
2019-09-17 11:50:00,152.29,152.36,152.21,152.36,19636.0,150.9414,151.0107,150.8621,151.0107,19636.0
2019-09-17 11:55:00,152.35,152.4,152.05,152.12,19862.0,151.0008,151.0504,150.7035,150.7729,19862.0
2019-09-17 12:00:00,152.12,152.16,152.04,152.13,14390.0,150.7729,150.8125,150.6936,150.7828,14390.0
2019-09-17 12:05:00,152.15,152.26,151.95,152.0,25675.0,150.8026,150.9116,150.6044,150.6539,25675.0
2019-09-17 12:10:00,152.0,152.04,151.93,152.03,22045.0,150.6539,150.6936,150.5845,150.6837,22045.0
2019-09-17 12:15:00,152.02,152.11,151.95,152.11,30065.0,150.6738,150.763,150.6044,150.763,30065.0
2019-09-17 12:20:00,152.11,152.15,152.02,152.1,14560.0,150.763,150.8026,150.6738,150.753,14560.0
2019-09-17 12:25:00,152.11,152.26,152.1,152.19,13594.0,150.763,150.9116,150.753,150.8422,13594.0
2019-09-17 12:30:00,152.19,152.2,152.09,152.15,10842.0,150.8422,150.8522,150.7431,150.8026,10842.0
2019-09-17 12:35:00,152.15,152.16,151.91,151.95,15094.0,150.8026,150.8125,150.5647,150.6044,15094.0
2019-09-17 12:40:00,151.96,152.15,151.92,152.09,28952.0,150.6143,150.8026,150.5746,150.7431,28952.0
2019-09-17 12:45:00,152.09,152.25,152.03,152.2,23950.0,150.7431,150.9017,150.6837,150.8522,23950.0
2019-09-17 12:50:00,152.22,152.3,152.17,152.21,10157.0,150.872,150.9513,150.8224,150.8621,10157.0
2019-09-17 12:55:00,152.17,152.33,152.15,152.32,12408.0,150.8224,150.981,150.8026,150.9711,12408.0
2019-09-17 13:00:00,152.3,152.32,152.19,152.24,9174.0,150.9513,150.9711,150.8422,150.8918,9174.0
2019-09-17 13:05:00,152.24,152.25,152.18,152.2,20147.0,150.8918,150.9017,150.8323,150.8522,20147.0
2019-09-17 13:10:00,152.17,152.24,152.15,152.18,7615.0,150.8224,150.8918,150.8026,150.8323,7615.0
2019-09-17 13:15:00,152.16,152.41,152.14,152.39,20639.0,150.8125,151.0603,150.7927,151.0405,20639.0
2019-09-17 13:20:00,152.39,152.4,152.21,152.25,9949.0,151.0405,151.0504,150.8621,150.9017,9949.0
2019-09-17 13:25:00,152.24,152.28,152.17,152.22,11480.0,150.8918,150.9314,150.8224,150.872,11480.0
2019-09-17 13:30:00,152.19,152.22,152.15,152.2,8639.0,150.8422,150.872,150.8026,150.8522,8639.0
2019-09-17 13:35:00,152.2,152.24,152.15,152.16,11727.0,150.8522,150.8918,150.8026,150.8125,11727.0
2019-09-17 13:40:00,152.14,152.23,152.01,152.01,11863.0,150.7927,150.8819,150.6638,150.6638,11863.0
2019-09-17 13:45:00,152.03,152.12,152.0,152.1,27272.0,150.6837,150.7729,150.6539,150.753,27272.0
2019-09-17 13:50:00,152.1,152.15,152.07,152.11,12915.0,150.753,150.8026,150.7233,150.763,12915.0
2019-09-17 13:55:00,152.11,152.27,152.03,152.12,20619.0,150.763,150.9215,150.6837,150.7729,20619.0
2019-09-17 14:00:00,152.16,152.28,152.14,152.19,21319.0,150.8125,150.9314,150.7927,150.8422,21319.0
2019-09-17 14:05:00,152.19,152.19,151.75,151.83,28830.0,150.8422,150.8422,150.4061,150.4854,28830.0
2019-09-17 14:10:00,151.82,151.87,151.75,151.83,26190.0,150.4755,150.5251,150.4061,150.4854,26190.0
2019-09-17 14:15:00,151.84,151.96,151.84,151.93,11000.0,150.4953,150.6143,150.4953,150.5845,11000.0
2019-09-17 14:20:00,151.94,152.05,151.91,152.02,16386.0,150.5945,150.7035,150.5647,150.6738,16386.0
2019-09-17 14:25:00,152.03,152.07,151.98,152.05,11384.0,150.6837,150.7233,150.6341,150.7035,11384.0
2019-09-17 14:30:00,152.06,152.08,151.97,152.05,20643.0,150.7134,150.7332,150.6242,150.7035,20643.0
2019-09-17 14:35:00,152.05,152.07,151.96,152.03,8403.0,150.7035,150.7233,150.6143,150.6837,8403.0
2019-09-17 14:40:00,152.01,152.13,151.98,152.03,21792.0,150.6638,150.7828,150.6341,150.6837,21792.0
2019-09-17 14:45:00,152.02,152.13,152.0,152.13,31059.0,150.6738,150.7828,150.6539,150.7828,31059.0
2019-09-17 14:50:00,152.13,152.21,152.11,152.16,27873.0,150.7828,150.8621,150.763,150.8125,27873.0
2019-09-17 14:55:00,152.15,152.22,152.09,152.21,32437.0,150.8026,150.872,150.7431,150.8621,32437.0
2019-09-17 15:00:00,152.21,152.24,152.08,152.15,17989.0,150.8621,150.8918,150.7332,150.8026,17989.0
2019-09-17 15:05:00,152.15,152.18,152.11,152.18,10668.0,150.8026,150.8323,150.763,150.8323,10668.0
2019-09-17 15:10:00,152.17,152.17,152.09,152.11,12926.0,150.8224,150.8224,150.7431,150.763,12926.0
2019-09-17 15:15:00,152.11,152.11,152.02,152.06,27221.0,150.763,150.763,150.6738,150.7134,27221.0
2019-09-17 15:20:00,152.06,152.1,152.01,152.07,24640.0,150.7134,150.753,150.6638,150.7233,24640.0
2019-09-17 15:25:00,152.08,152.21,152.08,152.21,26415.0,150.7332,150.8621,150.7332,150.8621,26415.0
2019-09-17 15:30:00,152.19,152.41,152.19,152.38,28186.0,150.8422,151.0603,150.8422,151.0306,28186.0
2019-09-17 15:35:00,152.37,152.6,152.33,152.6,34586.0,151.0207,151.2486,150.981,151.2486,34586.0
2019-09-17 15:40:00,152.59,152.69,152.54,152.64,29271.0,151.2387,151.3378,151.1891,151.2883,29271.0
2019-09-17 15:45:00,152.65,152.72,152.6,152.72,43549.0,151.2982,151.3676,151.2486,151.3676,43549.0
2019-09-17 15:50:00,152.73,152.82,152.69,152.81,76729.0,151.3775,151.4667,151.3378,151.4568,76729.0
2019-09-17 15:55:00,152.8,152.85,152.69,152.79,105668.0,151.4468,151.4964,151.3378,151.4369,105668.0
2019-09-18 09:30:00,152.35,152.73,151.7,152.39,80022.0,151.0008,151.3775,150.3566,151.0405,80022.0
2019-09-18 09:35:00,152.32,152.34,151.91,152.16,41858.0,150.9711,150.9909,150.5647,150.8125,41858.0
2019-09-18 09:40:00,152.15,152.15,151.84,151.89,48208.0,150.8026,150.8026,150.4953,150.5449,48208.0
2019-09-18 09:45:00,151.88,152.1,151.6,152.1,63643.0,150.535,150.753,150.2575,150.753,63643.0
2019-09-18 09:50:00,152.15,152.24,151.95,152.01,23742.0,150.8026,150.8918,150.6044,150.6638,23742.0
2019-09-18 09:55:00,152.04,152.43,152.01,152.05,23823.0,150.6936,151.0801,150.6638,150.7035,23823.0
2019-09-18 10:00:00,152.05,152.31,152.04,152.29,21990.0,150.7035,150.9612,150.6936,150.9414,21990.0
2019-09-18 10:05:00,152.29,152.46,152.23,152.43,19976.0,150.9414,151.1099,150.8819,151.0801,19976.0
2019-09-18 10:10:00,152.43,152.44,152.13,152.2,24090.0,151.0801,151.09,150.7828,150.8522,24090.0
2019-09-18 10:15:00,152.2,152.43,152.09,152.36,18520.0,150.8522,151.0801,150.7431,151.0107,18520.0
2019-09-18 10:20:00,152.36,152.4,152.03,152.14,16399.0,151.0107,151.0504,150.6837,150.7927,16399.0
2019-09-18 10:25:00,152.14,152.21,152.02,152.11,15369.0,150.7927,150.8621,150.6738,150.763,15369.0
2019-09-18 10:30:00,152.1,152.19,152.02,152.07,15369.0,150.753,150.8422,150.6738,150.7233,15369.0
2019-09-18 10:35:00,152.09,152.14,151.9,152.07,27104.0,150.7431,150.7927,150.5548,150.7233,27104.0
2019-09-18 10:40:00,152.07,152.4,152.07,152.32,11394.0,150.7233,151.0504,150.7233,150.9711,11394.0
2019-09-18 10:45:00,152.34,152.44,152.07,152.08,16059.0,150.9909,151.09,150.7233,150.7332,16059.0
2019-09-18 10:50:00,152.02,152.16,151.98,152.14,11658.0,150.6738,150.8125,150.6341,150.7927,11658.0
2019-09-18 10:55:00,152.14,152.23,152.09,152.15,11571.0,150.7927,150.8819,150.7431,150.8026,11571.0
2019-09-18 11:00:00,152.19,152.26,152.07,152.1,17521.0,150.8422,150.9116,150.7233,150.753,17521.0
2019-09-18 11:05:00,152.1,152.36,152.1,152.35,18974.0,150.753,151.0107,150.753,151.0008,18974.0
2019-09-18 11:10:00,152.35,152.4,152.24,152.27,7982.0,151.0008,151.0504,150.8918,150.9215,7982.0
2019-09-18 11:15:00,152.24,152.32,152.06,152.24,13102.0,150.8918,150.9711,150.7134,150.8918,13102.0
2019-09-18 11:20:00,152.26,152.28,152.09,152.1,12266.0,150.9116,150.9314,150.7431,150.753,12266.0
2019-09-18 11:25:00,152.12,152.17,152.06,152.08,16436.0,150.7729,150.8224,150.7134,150.7332,16436.0
2019-09-18 11:30:00,152.09,152.12,151.93,152.09,19594.0,150.7431,150.7729,150.5845,150.7431,19594.0
2019-09-18 11:35:00,152.07,152.1,151.95,152.02,14950.0,150.7233,150.753,150.6044,150.6738,14950.0
2019-09-18 11:40:00,152.02,152.06,151.93,151.98,15458.0,150.6738,150.7134,150.5845,150.6341,15458.0
2019-09-18 11:45:00,151.96,151.96,151.85,151.94,15402.0,150.6143,150.6143,150.5053,150.5945,15402.0
2019-09-18 11:50:00,151.96,152.01,151.85,151.85,10982.0,150.6143,150.6638,150.5053,150.5053,10982.0
2019-09-18 11:55:00,151.85,151.88,151.62,151.66,23737.0,150.5053,150.535,150.2773,150.3169,23737.0
2019-09-18 12:00:00,151.69,151.82,151.69,151.71,16081.0,150.3467,150.4755,150.3467,150.3665,16081.0
2019-09-18 12:05:00,151.69,151.75,151.65,151.71,10295.0,150.3467,150.4061,150.307,150.3665,10295.0
2019-09-18 12:10:00,151.73,151.73,151.67,151.7,31451.0,150.3863,150.3863,150.3268,150.3566,31451.0
2019-09-18 12:15:00,151.69,151.74,151.57,151.6,19776.0,150.3467,150.3962,150.2277,150.2575,19776.0
2019-09-18 12:20:00,151.62,151.76,151.6,151.71,13997.0,150.2773,150.4161,150.2575,150.3665,13997.0
2019-09-18 12:25:00,151.71,151.72,151.49,151.54,36632.0,150.3665,150.3764,150.1484,150.198,36632.0
2019-09-18 12:30:00,151.52,151.64,151.41,151.59,19635.0,150.1782,150.2971,150.0692,150.2476,19635.0
2019-09-18 12:35:00,151.59,151.59,151.35,151.38,12344.0,150.2476,150.2476,150.0097,150.0394,12344.0
2019-09-18 12:40:00,151.38,151.39,151.16,151.32,22111.0,150.0394,150.0493,149.8214,149.9799,22111.0
2019-09-18 12:45:00,151.3,151.38,151.25,151.38,12788.0,149.9601,150.0394,149.9106,150.0394,12788.0
2019-09-18 12:50:00,151.38,151.46,151.32,151.44,14700.0,150.0394,150.1187,149.9799,150.0989,14700.0
2019-09-18 12:55:00,151.44,151.48,151.37,151.38,12967.0,150.0989,150.1385,150.0295,150.0394,12967.0
2019-09-18 13:00:00,151.4,151.56,151.34,151.52,15816.0,150.0592,150.2178,149.9998,150.1782,15816.0
2019-09-18 13:05:00,151.5,151.54,151.42,151.47,18062.0,150.1584,150.198,150.0791,150.1286,18062.0
2019-09-18 13:10:00,151.45,151.46,151.3,151.38,21859.0,150.1088,150.1187,149.9601,150.0394,21859.0
2019-09-18 13:15:00,151.36,151.38,151.25,151.3,18814.0,150.0196,150.0394,149.9106,149.9601,18814.0
2019-09-18 13:20:00,151.32,151.34,151.24,151.28,12242.0,149.9799,149.9998,149.9007,149.9403,12242.0
2019-09-18 13:25:00,151.27,151.3,151.16,151.22,24932.0,149.9304,149.9601,149.8214,149.8808,24932.0
2019-09-18 13:30:00,151.22,151.29,151.14,151.26,20572.0,149.8808,149.9502,149.8015,149.9205,20572.0
2019-09-18 13:35:00,151.24,151.46,151.2,151.45,34064.0,149.9007,150.1187,149.861,150.1088,34064.0
2019-09-18 13:40:00,151.46,151.5,151.4,151.47,9699.0,150.1187,150.1584,150.0592,150.1286,9699.0
2019-09-18 13:45:00,151.49,151.55,151.42,151.46,15129.0,150.1484,150.2079,150.0791,150.1187,15129.0
2019-09-18 13:50:00,151.47,151.57,151.42,151.55,10764.0,150.1286,150.2277,150.0791,150.2079,10764.0
2019-09-18 13:55:00,151.57,151.72,151.46,151.72,11314.0,150.2277,150.3764,150.1187,150.3764,11314.0
2019-09-18 14:00:00,151.74,152.08,151.1,151.49,42019.0,150.3962,150.7332,149.7619,150.1484,42019.0
2019-09-18 14:05:00,151.57,151.87,151.36,151.36,16598.0,150.2277,150.5251,150.0196,150.0196,16598.0
2019-09-18 14:10:00,151.36,151.43,150.8,150.88,42492.0,150.0196,150.089,149.4646,149.5438,42492.0
2019-09-18 14:15:00,150.85,151.06,150.68,150.84,32796.0,149.5141,149.7223,149.3456,149.5042,32796.0
2019-09-18 14:20:00,150.75,151.0,150.58,150.85,37235.0,149.415,149.6628,149.2465,149.5141,37235.0
2019-09-18 14:25:00,150.84,150.92,150.67,150.79,28548.0,149.5042,149.5835,149.3357,149.4546,28548.0
2019-09-18 14:30:00,150.8,151.0,150.69,151.0,30076.0,149.4646,149.6628,149.3555,149.6628,30076.0
2019-09-18 14:35:00,151.01,151.01,150.69,150.86,16781.0,149.6727,149.6727,149.3555,149.524,16781.0
2019-09-18 14:40:00,150.85,151.17,150.82,151.07,16711.0,149.5141,149.8313,149.4844,149.7322,16711.0
2019-09-18 14:45:00,151.08,151.08,150.57,150.84,22755.0,149.7421,149.7421,149.2366,149.5042,22755.0
2019-09-18 14:50:00,150.81,151.24,150.75,151.12,16056.0,149.4745,149.9007,149.415,149.7817,16056.0
2019-09-18 14:55:00,151.13,151.18,151.0,151.08,15909.0,149.7916,149.8412,149.6628,149.7421,15909.0
2019-09-18 15:00:00,151.06,151.16,150.85,151.07,20936.0,149.7223,149.8214,149.5141,149.7322,20936.0
2019-09-18 15:05:00,151.06,151.38,151.03,151.38,14983.0,149.7223,150.0394,149.6925,150.0394,14983.0
2019-09-18 15:10:00,151.39,151.57,151.37,151.49,17397.0,150.0493,150.2277,150.0295,150.1484,17397.0
2019-09-18 15:15:00,151.51,151.88,151.45,151.84,28473.0,150.1683,150.535,150.1088,150.4953,28473.0
2019-09-18 15:20:00,151.81,151.91,151.76,151.87,31190.0,150.4656,150.5647,150.4161,150.5251,31190.0
2019-09-18 15:25:00,151.88,152.07,151.84,152.01,20572.0,150.535,150.7233,150.4953,150.6638,20572.0
2019-09-18 15:30:00,152.06,152.57,152.04,152.55,40113.0,150.7134,151.2189,150.6936,151.1991,40113.0
2019-09-18 15:35:00,152.57,152.65,152.47,152.62,33359.0,151.2189,151.2982,151.1198,151.2684,33359.0
2019-09-18 15:40:00,152.61,152.82,152.61,152.79,52002.0,151.2585,151.4667,151.2585,151.4369,52002.0
2019-09-18 15:45:00,152.82,152.91,152.65,152.78,45678.0,151.4667,151.5559,151.2982,151.427,45678.0
2019-09-18 15:50:00,152.77,152.83,152.6,152.65,50152.0,151.4171,151.4766,151.2486,151.2982,50152.0
2019-09-18 15:55:00,152.65,152.82,152.64,152.77,113153.0,151.2982,151.4667,151.2883,151.4171,113153.0
2019-09-19 09:30:00,153.52,154.25,153.17,153.58,130426.0,152.1605,152.884,151.8136,152.2199,130426.0
2019-09-19 09:35:00,153.6,154.22,153.49,153.99,40964.0,152.2398,152.8543,152.1307,152.6263,40964.0
2019-09-19 09:40:00,154.04,154.05,153.35,153.55,55512.0,152.6759,152.6858,151.992,152.1902,55512.0
2019-09-19 09:45:00,153.61,153.63,153.05,153.4,25659.0,152.2497,152.2695,151.6946,152.0415,25659.0
2019-09-19 09:50:00,153.38,153.45,153.06,153.25,20670.0,152.0217,152.0911,151.7045,151.8929,20670.0
2019-09-19 09:55:00,153.21,153.67,153.21,153.24,27148.0,151.8532,152.3091,151.8532,151.8829,27148.0
2019-09-19 10:00:00,153.2,153.84,153.2,153.83,52988.0,151.8433,152.4776,151.8433,152.4677,52988.0
2019-09-19 10:05:00,153.78,153.89,153.26,153.38,27810.0,152.4182,152.5272,151.9028,152.0217,27810.0
2019-09-19 10:10:00,153.35,153.46,153.22,153.36,27925.0,151.992,152.101,151.8631,152.0019,27925.0
2019-09-19 10:15:00,153.38,153.47,153.2,153.21,24273.0,152.0217,152.1109,151.8433,151.8532,24273.0
2019-09-19 10:20:00,153.17,153.48,153.15,153.41,23317.0,151.8136,152.1208,151.7937,152.0514,23317.0
2019-09-19 10:25:00,153.42,153.63,153.34,153.53,28345.0,152.0614,152.2695,151.9821,152.1704,28345.0
2019-09-19 10:30:00,153.52,153.8,153.52,153.7,23240.0,152.1605,152.438,152.1605,152.3389,23240.0
2019-09-19 10:35:00,153.69,153.74,153.6,153.69,12586.0,152.329,152.3785,152.2398,152.329,12586.0
2019-09-19 10:40:00,153.69,153.77,153.69,153.71,10768.0,152.329,152.4083,152.329,152.3488,10768.0
2019-09-19 10:45:00,153.75,153.83,153.63,153.66,14816.0,152.3884,152.4677,152.2695,152.2992,14816.0
2019-09-19 10:50:00,153.64,153.98,153.64,153.97,32712.0,152.2794,152.6164,152.2794,152.6065,32712.0
2019-09-19 10:55:00,153.95,154.03,153.72,153.89,38830.0,152.5867,152.666,152.3587,152.5272,38830.0
2019-09-19 11:00:00,153.86,153.98,153.82,153.89,25069.0,152.4975,152.6164,152.4578,152.5272,25069.0
2019-09-19 11:05:00,153.91,154.0,153.85,153.96,13140.0,152.547,152.6362,152.4875,152.5966,13140.0
2019-09-19 11:10:00,153.88,153.91,153.7,153.9,8543.0,152.5173,152.547,152.3389,152.5371,8543.0
2019-09-19 11:15:00,153.89,153.92,153.58,153.67,37650.0,152.5272,152.5569,152.2199,152.3091,37650.0
2019-09-19 11:20:00,153.65,153.66,153.52,153.57,29771.0,152.2893,152.2992,152.1605,152.21,29771.0
2019-09-19 11:25:00,153.55,153.63,153.46,153.56,22271.0,152.1902,152.2695,152.101,152.2001,22271.0
2019-09-19 11:30:00,153.56,153.61,153.51,153.57,17430.0,152.2001,152.2497,152.1506,152.21,17430.0
2019-09-19 11:35:00,153.59,153.67,153.53,153.57,22180.0,152.2298,152.3091,152.1704,152.21,22180.0
2019-09-19 11:40:00,153.55,153.58,153.36,153.39,19959.0,152.1902,152.2199,152.0019,152.0316,19959.0
2019-09-19 11:45:00,153.38,153.52,153.33,153.44,11352.0,152.0217,152.1605,151.9721,152.0812,11352.0
2019-09-19 11:50:00,153.35,153.52,153.3,153.47,19028.0,151.992,152.1605,151.9424,152.1109,19028.0
2019-09-19 11:55:00,153.45,153.6,153.35,153.59,12073.0,152.0911,152.2398,151.992,152.2298,12073.0
2019-09-19 12:00:00,153.59,153.73,153.57,153.7,13055.0,152.2298,152.3686,152.21,152.3389,13055.0
2019-09-19 12:05:00,153.72,153.74,153.64,153.72,8338.0,152.3587,152.3785,152.2794,152.3587,8338.0
2019-09-19 12:10:00,153.72,153.74,153.52,153.62,21932.0,152.3587,152.3785,152.1605,152.2596,21932.0
2019-09-19 12:15:00,153.6,153.92,153.54,153.92,71694.0,152.2398,152.5569,152.1803,152.5569,71694.0
2019-09-19 12:20:00,153.89,153.89,153.64,153.71,17258.0,152.5272,152.5272,152.2794,152.3488,17258.0
2019-09-19 12:25:00,153.73,153.85,153.33,153.4,45291.0,152.3686,152.4875,151.9721,152.0415,45291.0
2019-09-19 12:30:00,153.36,153.6,153.32,153.57,23248.0,152.0019,152.2398,151.9622,152.21,23248.0
2019-09-19 12:35:00,153.57,153.73,153.5,153.65,10816.0,152.21,152.3686,152.1406,152.2893,10816.0
2019-09-19 12:40:00,153.65,153.79,153.65,153.74,7870.0,152.2893,152.4281,152.2893,152.3785,7870.0
2019-09-19 12:45:00,153.73,153.74,153.6,153.63,15248.0,152.3686,152.3785,152.2398,152.2695,15248.0
2019-09-19 12:50:00,153.63,153.7,153.55,153.69,9471.0,152.2695,152.3389,152.1902,152.329,9471.0
2019-09-19 12:55:00,153.67,153.73,153.64,153.64,14637.0,152.3091,152.3686,152.2794,152.2794,14637.0
2019-09-19 13:00:00,153.62,153.63,153.48,153.61,11701.0,152.2596,152.2695,152.1208,152.2497,11701.0
2019-09-19 13:05:00,153.61,153.64,153.34,153.36,25825.0,152.2497,152.2794,151.9821,152.0019,25825.0
2019-09-19 13:10:00,153.35,153.36,153.06,153.21,13833.0,151.992,152.0019,151.7045,151.8532,13833.0
2019-09-19 13:15:00,153.22,153.24,153.09,153.21,19135.0,151.8631,151.8829,151.7343,151.8532,19135.0
2019-09-19 13:20:00,153.21,153.28,153.13,153.21,6647.0,151.8532,151.9226,151.7739,151.8532,6647.0
2019-09-19 13:25:00,153.19,153.25,153.17,153.22,11124.0,151.8334,151.8929,151.8136,151.8631,11124.0
2019-09-19 13:30:00,153.19,153.2,152.93,153.15,23381.0,151.8334,151.8433,151.5757,151.7937,23381.0
2019-09-19 13:35:00,153.14,153.2,153.08,153.08,8396.0,151.7838,151.8433,151.7244,151.7244,8396.0
2019-09-19 13:40:00,153.1,153.1,152.77,152.88,12177.0,151.7442,151.7442,151.4171,151.5261,12177.0
2019-09-19 13:45:00,152.89,153.03,152.88,153.03,10303.0,151.536,151.6748,151.5261,151.6748,10303.0
2019-09-19 13:50:00,153.02,153.2,152.99,153.16,10336.0,151.6649,151.8433,151.6352,151.8037,10336.0
2019-09-19 13:55:00,153.13,153.2,153.06,153.06,5683.0,151.7739,151.8433,151.7045,151.7045,5683.0
2019-09-19 14:00:00,153.07,153.13,152.96,153.02,12787.0,151.7145,151.7739,151.6054,151.6649,12787.0
2019-09-19 14:05:00,153.03,153.04,152.96,152.99,10841.0,151.6748,151.6847,151.6054,151.6352,10841.0
2019-09-19 14:10:00,152.99,153.19,152.96,153.16,8608.0,151.6352,151.8334,151.6054,151.8037,8608.0
2019-09-19 14:15:00,153.18,153.27,153.15,153.24,15653.0,151.8235,151.9127,151.7937,151.8829,15653.0
2019-09-19 14:20:00,153.25,153.35,153.18,153.22,18533.0,151.8929,151.992,151.8235,151.8631,18533.0
2019-09-19 14:25:00,153.24,153.32,153.21,153.3,7230.0,151.8829,151.9622,151.8532,151.9424,7230.0
2019-09-19 14:30:00,153.29,153.33,153.08,153.19,9025.0,151.9325,151.9721,151.7244,151.8334,9025.0
2019-09-19 14:35:00,153.2,153.23,153.09,153.18,5120.0,151.8433,151.873,151.7343,151.8235,5120.0
2019-09-19 14:40:00,153.16,153.3,153.13,153.23,7983.0,151.8037,151.9424,151.7739,151.873,7983.0
2019-09-19 14:45:00,153.24,153.35,153.15,153.35,9170.0,151.8829,151.992,151.7937,151.992,9170.0
2019-09-19 14:50:00,153.33,153.47,153.31,153.44,10991.0,151.9721,152.1109,151.9523,152.0812,10991.0
2019-09-19 14:55:00,153.38,153.49,153.36,153.45,9306.0,152.0217,152.1307,152.0019,152.0911,9306.0
2019-09-19 15:00:00,153.43,153.54,153.37,153.5,13460.0,152.0713,152.1803,152.0118,152.1406,13460.0
2019-09-19 15:05:00,153.51,153.55,153.41,153.52,12769.0,152.1506,152.1902,152.0514,152.1605,12769.0
2019-09-19 15:10:00,153.53,153.58,153.41,153.52,20687.0,152.1704,152.2199,152.0514,152.1605,20687.0
2019-09-19 15:15:00,153.49,153.53,153.42,153.44,7890.0,152.1307,152.1704,152.0614,152.0812,7890.0
2019-09-19 15:20:00,153.43,153.62,153.41,153.6,12543.0,152.0713,152.2596,152.0514,152.2398,12543.0
2019-09-19 15:25:00,153.59,153.66,153.54,153.57,21505.0,152.2298,152.2992,152.1803,152.21,21505.0
2019-09-19 15:30:00,153.56,153.62,153.24,153.24,47203.0,152.2001,152.2596,151.8829,151.8829,47203.0
2019-09-19 15:35:00,153.26,153.46,153.19,153.46,24381.0,151.9028,152.101,151.8334,152.101,24381.0
2019-09-19 15:40:00,153.47,153.61,153.46,153.61,27904.0,152.1109,152.2497,152.101,152.2497,27904.0
2019-09-19 15:45:00,153.6,153.62,153.38,153.41,33146.0,152.2398,152.2596,152.0217,152.0514,33146.0
2019-09-19 15:50:00,153.44,153.45,153.28,153.36,59903.0,152.0812,152.0911,151.9226,152.0019,59903.0
2019-09-19 15:55:00,153.37,153.7,153.35,153.59,175274.0,152.0118,152.3389,151.992,152.2298,175274.0
2019-09-20 09:30:00,154.69,154.69,153.93,154.34,887179.0,153.3201,153.3201,152.5668,152.9732,887179.0
2019-09-20 09:35:00,154.46,154.95,154.18,154.87,100867.0,153.0921,153.5778,152.8146,153.4985,100867.0
2019-09-20 09:40:00,154.93,155.37,154.82,155.15,99133.0,153.558,153.9941,153.449,153.776,99133.0
2019-09-20 09:45:00,155.24,155.5,155.22,155.44,71337.0,153.8652,154.1229,153.8454,154.0635,71337.0
2019-09-20 09:50:00,155.41,155.62,155.32,155.56,81964.0,154.0337,154.2419,153.9445,154.1824,81964.0
2019-09-20 09:55:00,155.57,155.88,155.53,155.8,146625.0,154.1923,154.4996,154.1527,154.4203,146625.0
2019-09-20 10:00:00,155.84,156.13,155.8,156.05,244910.0,154.4599,154.7474,154.4203,154.6681,244910.0
2019-09-20 10:05:00,156.08,156.35,155.93,156.22,97545.0,154.6978,154.9654,154.5491,154.8366,97545.0
2019-09-20 10:10:00,156.2,156.45,156.12,156.12,81871.0,154.8167,155.0645,154.7374,154.7374,81871.0
2019-09-20 10:15:00,156.11,156.62,155.96,156.36,285533.0,154.7275,155.233,154.5789,154.9753,285533.0
2019-09-20 10:20:00,156.35,156.43,156.11,156.28,53696.0,154.9654,155.0447,154.7275,154.896,53696.0
2019-09-20 10:25:00,156.28,156.52,156.23,156.45,74845.0,154.896,155.1339,154.8465,155.0645,74845.0
2019-09-20 10:30:00,156.45,156.87,156.4,156.85,89469.0,155.0645,155.4808,155.015,155.461,89469.0
2019-09-20 10:35:00,156.84,156.88,156.56,156.63,106141.0,155.4511,155.4907,155.1735,155.2429,106141.0
2019-09-20 10:40:00,156.62,156.66,156.12,156.14,65228.0,155.233,155.2727,154.7374,154.7573,65228.0
2019-09-20 10:45:00,156.17,156.24,155.7,155.78,65705.0,154.787,154.8564,154.3212,154.4005,65705.0
2019-09-20 10:50:00,155.83,155.83,155.62,155.8,45559.0,154.45,154.45,154.2419,154.4203,45559.0
2019-09-20 10:55:00,155.79,155.98,155.73,155.86,47477.0,154.4104,154.5987,154.3509,154.4797,47477.0
2019-09-20 11:00:00,155.85,155.85,154.99,154.99,39015.0,154.4698,154.4698,153.6174,153.6174,39015.0
2019-09-20 11:05:00,154.99,155.49,154.98,155.44,35014.0,153.6174,154.113,153.6075,154.0635,35014.0
2019-09-20 11:10:00,155.43,155.44,155.0,155.15,31786.0,154.0536,154.0635,153.6274,153.776,31786.0
2019-09-20 11:15:00,155.13,155.32,154.97,155.03,38947.0,153.7562,153.9445,153.5976,153.6571,38947.0
2019-09-20 11:20:00,155.03,155.2,154.94,155.03,27448.0,153.6571,153.8256,153.5679,153.6571,27448.0
2019-09-20 11:25:00,155.02,155.08,154.63,154.81,35837.0,153.6472,153.7067,153.2606,153.439,35837.0
2019-09-20 11:30:00,154.82,154.97,154.69,154.71,101143.0,153.449,153.5976,153.3201,153.3399,101143.0
2019-09-20 11:35:00,154.71,154.73,154.29,154.39,28337.0,153.3399,153.3598,152.9236,153.0228,28337.0
2019-09-20 11:40:00,154.37,154.43,154.09,154.31,37578.0,153.0029,153.0624,152.7254,152.9435,37578.0
2019-09-20 11:45:00,154.33,154.65,154.32,154.61,106543.0,152.9633,153.2805,152.9534,153.2408,106543.0
2019-09-20 11:50:00,154.6,154.65,154.47,154.61,17051.0,153.2309,153.2805,153.1021,153.2408,17051.0
2019-09-20 11:55:00,154.63,155.02,154.63,155.0,39421.0,153.2606,153.6472,153.2606,153.6274,39421.0
2019-09-20 12:00:00,155.0,155.13,154.78,154.78,26175.0,153.6274,153.7562,153.4093,153.4093,26175.0
2019-09-20 12:05:00,154.77,154.85,154.69,154.84,15363.0,153.3994,153.4787,153.3201,153.4688,15363.0
2019-09-20 12:10:00,154.83,155.05,154.82,154.91,22552.0,153.4589,153.6769,153.449,153.5382,22552.0
2019-09-20 12:15:00,154.91,154.99,154.78,154.93,20719.0,153.5382,153.6174,153.4093,153.558,20719.0
2019-09-20 12:20:00,154.93,154.93,154.74,154.74,14632.0,153.558,153.558,153.3697,153.3697,14632.0
2019-09-20 12:25:00,154.76,154.82,154.63,154.77,14398.0,153.3895,153.449,153.2606,153.3994,14398.0
2019-09-20 12:30:00,154.8,154.82,154.56,154.61,13263.0,153.4291,153.449,153.1913,153.2408,13263.0
2019-09-20 12:35:00,154.6,154.69,154.45,154.66,15565.0,153.2309,153.3201,153.0822,153.2904,15565.0
2019-09-20 12:40:00,154.64,154.64,154.47,154.57,12022.0,153.2705,153.2705,153.1021,153.2012,12022.0
2019-09-20 12:45:00,154.57,154.65,154.5,154.63,13006.0,153.2012,153.2805,153.1318,153.2606,13006.0
2019-09-20 12:50:00,154.63,154.79,154.54,154.73,30905.0,153.2606,153.4192,153.1714,153.3598,30905.0
2019-09-20 12:55:00,154.72,154.98,154.71,154.95,15578.0,153.3498,153.6075,153.3399,153.5778,15578.0
2019-09-20 13:00:00,154.94,155.03,154.69,154.71,23154.0,153.5679,153.6571,153.3201,153.3399,23154.0
2019-09-20 13:05:00,154.67,154.82,154.6,154.72,13442.0,153.3003,153.449,153.2309,153.3498,13442.0
2019-09-20 13:10:00,154.7,154.79,153.84,153.84,51178.0,153.33,153.4192,152.4776,152.4776,51178.0
2019-09-20 13:15:00,153.95,154.47,153.62,154.25,39540.0,152.5867,153.1021,152.2596,152.884,39540.0
2019-09-20 13:20:00,154.2,154.5,153.93,154.41,45665.0,152.8344,153.1318,152.5668,153.0426,45665.0
2019-09-20 13:25:00,154.45,154.68,154.38,154.65,23578.0,153.0822,153.3102,153.0129,153.2805,23578.0
2019-09-20 13:30:00,154.69,154.76,154.37,154.41,56360.0,153.3201,153.3895,153.0029,153.0426,56360.0
2019-09-20 13:35:00,154.45,154.75,154.44,154.62,39018.0,153.0822,153.3796,153.0723,153.2507,39018.0
2019-09-20 13:40:00,154.62,154.82,154.45,154.53,70200.0,153.2507,153.449,153.0822,153.1615,70200.0
2019-09-20 13:45:00,154.52,154.68,154.21,154.25,52657.0,153.1516,153.3102,152.8444,152.884,52657.0
2019-09-20 13:50:00,154.25,154.41,154.1,154.22,24813.0,152.884,153.0426,152.7353,152.8543,24813.0
2019-09-20 13:55:00,154.21,154.85,154.21,154.81,31274.0,152.8444,153.4787,152.8444,153.439,31274.0
2019-09-20 14:00:00,154.89,155.04,154.77,154.77,26853.0,153.5183,153.667,153.3994,153.3994,26853.0
2019-09-20 14:05:00,154.78,154.8,154.33,154.46,25884.0,153.4093,153.4291,152.9633,153.0921,25884.0
2019-09-20 14:10:00,154.44,154.61,154.41,154.47,15109.0,153.0723,153.2408,153.0426,153.1021,15109.0
2019-09-20 14:15:00,154.47,154.68,154.47,154.55,45861.0,153.1021,153.3102,153.1021,153.1813,45861.0
2019-09-20 14:20:00,154.56,154.88,154.55,154.82,36875.0,153.1913,153.5084,153.1813,153.449,36875.0
2019-09-20 14:25:00,154.84,154.94,154.66,154.89,42654.0,153.4688,153.5679,153.2904,153.5183,42654.0
2019-09-20 14:30:00,154.9,155.04,154.89,154.97,27643.0,153.5282,153.667,153.5183,153.5976,27643.0
2019-09-20 14:35:00,154.95,155.03,154.85,155.0,27346.0,153.5778,153.6571,153.4787,153.6274,27346.0
2019-09-20 14:40:00,154.99,155.0,154.87,154.92,16647.0,153.6174,153.6274,153.4985,153.5481,16647.0
2019-09-20 14:45:00,154.92,154.95,154.8,154.85,27495.0,153.5481,153.5778,153.4291,153.4787,27495.0
2019-09-20 14:50:00,154.86,154.96,154.8,154.94,21282.0,153.4886,153.5877,153.4291,153.5679,21282.0
2019-09-20 14:55:00,154.94,154.99,154.8,154.88,20540.0,153.5679,153.6174,153.4291,153.5084,20540.0
2019-09-20 15:00:00,154.89,154.97,154.84,154.94,22023.0,153.5183,153.5976,153.4688,153.5679,22023.0
2019-09-20 15:05:00,154.93,155.0,154.83,154.83,18040.0,153.558,153.6274,153.4589,153.4589,18040.0
2019-09-20 15:10:00,154.85,154.94,154.74,154.91,30129.0,153.4787,153.5679,153.3697,153.5382,30129.0
2019-09-20 15:15:00,154.93,155.13,154.93,155.06,37928.0,153.558,153.7562,153.558,153.6868,37928.0
2019-09-20 15:20:00,155.06,155.13,154.98,155.04,43691.0,153.6868,153.7562,153.6075,153.667,43691.0
2019-09-20 15:25:00,155.05,155.18,155.02,155.18,31974.0,153.6769,153.8058,153.6472,153.8058,31974.0
2019-09-20 15:30:00,155.18,155.24,155.06,155.19,51175.0,153.8058,153.8652,153.6868,153.8157,51175.0
2019-09-20 15:35:00,155.19,155.2,154.87,154.99,61841.0,153.8157,153.8256,153.4985,153.6174,61841.0
2019-09-20 15:40:00,154.99,155.06,154.91,154.91,68054.0,153.6174,153.6868,153.5382,153.5382,68054.0
2019-09-20 15:45:00,154.91,155.18,154.81,155.06,182475.0,153.5382,153.8058,153.439,153.6868,182475.0
2019-09-20 15:50:00,155.06,155.06,154.91,154.95,151381.0,153.6868,153.6868,153.5382,153.5778,151381.0
2019-09-20 15:55:00,154.95,155.3,154.9,155.16,553837.0,153.5778,153.9247,153.5282,153.7859,553837.0
2019-09-23 09:30:00,154.15,154.8,153.41,154.31,169832.0,152.7849,153.4291,152.0514,152.9435,169832.0
2019-09-23 09:35:00,154.25,155.1,154.25,154.95,61396.0,152.884,153.7265,152.884,153.5778,61396.0
2019-09-23 09:40:00,154.9,154.95,154.52,154.85,53697.0,153.5282,153.5778,153.1516,153.4787,53697.0
2019-09-23 09:45:00,154.88,154.97,154.76,154.89,39916.0,153.5084,153.5976,153.3895,153.5183,39916.0
2019-09-23 09:50:00,154.86,155.2,154.58,154.72,42134.0,153.4886,153.8256,153.2111,153.3498,42134.0
2019-09-23 09:55:00,154.72,154.74,153.7,153.83,74752.0,153.3498,153.3697,152.3389,152.4677,74752.0
2019-09-23 10:00:00,153.89,154.13,153.47,153.56,54491.0,152.5272,152.7651,152.1109,152.2001,54491.0
2019-09-23 10:05:00,153.57,153.58,153.21,153.21,45425.0,152.21,152.2199,151.8532,151.8532,45425.0
2019-09-23 10:10:00,153.23,153.8,153.14,153.68,45875.0,151.873,152.438,151.7838,152.319,45875.0
2019-09-23 10:15:00,153.7,154.0,153.7,153.9,25898.0,152.3389,152.6362,152.3389,152.5371,25898.0
2019-09-23 10:20:00,153.89,154.4,153.76,154.24,24303.0,152.5272,153.0327,152.3983,152.8741,24303.0
2019-09-23 10:25:00,154.22,154.32,154.16,154.25,20528.0,152.8543,152.9534,152.7948,152.884,20528.0
2019-09-23 10:30:00,154.18,154.31,154.15,154.18,14013.0,152.8146,152.9435,152.7849,152.8146,14013.0
2019-09-23 10:35:00,154.15,154.23,153.9,154.02,16420.0,152.7849,152.8642,152.5371,152.656,16420.0
2019-09-23 10:40:00,154.03,154.05,153.75,153.79,15718.0,152.666,152.6858,152.3884,152.4281,15718.0
2019-09-23 10:45:00,153.76,153.81,153.52,153.81,36633.0,152.3983,152.4479,152.1605,152.4479,36633.0
2019-09-23 10:50:00,153.76,153.94,153.22,153.22,39425.0,152.3983,152.5767,151.8631,151.8631,39425.0
2019-09-23 10:55:00,153.21,153.32,153.16,153.29,36831.0,151.8532,151.9622,151.8037,151.9325,36831.0
2019-09-23 11:00:00,153.31,153.71,153.27,153.57,21740.0,151.9523,152.3488,151.9127,152.21,21740.0
2019-09-23 11:05:00,153.55,153.57,153.17,153.19,32220.0,152.1902,152.21,151.8136,151.8334,32220.0
2019-09-23 11:10:00,153.21,153.22,152.96,153.09,43653.0,151.8532,151.8631,151.6054,151.7343,43653.0
2019-09-23 11:15:00,153.09,153.35,153.09,153.28,15768.0,151.7343,151.992,151.7343,151.9226,15768.0
2019-09-23 11:20:00,153.31,153.51,153.25,153.46,20156.0,151.9523,152.1506,151.8929,152.101,20156.0
2019-09-23 11:25:00,153.45,153.57,153.39,153.5,15125.0,152.0911,152.21,152.0316,152.1406,15125.0
2019-09-23 11:30:00,153.5,153.75,153.5,153.66,13927.0,152.1406,152.3884,152.1406,152.2992,13927.0
2019-09-23 11:35:00,153.64,153.86,153.62,153.62,13129.0,152.2794,152.4975,152.2596,152.2596,13129.0
2019-09-23 11:40:00,153.64,153.7,153.53,153.66,19022.0,152.2794,152.3389,152.1704,152.2992,19022.0
2019-09-23 11:45:00,153.66,153.74,153.44,153.72,17653.0,152.2992,152.3785,152.0812,152.3587,17653.0
2019-09-23 11:50:00,153.77,153.83,153.63,153.65,12182.0,152.4083,152.4677,152.2695,152.2893,12182.0
2019-09-23 11:55:00,153.71,153.75,153.62,153.66,26008.0,152.3488,152.3884,152.2596,152.2992,26008.0
2019-09-23 12:00:00,153.64,153.78,153.64,153.73,15008.0,152.2794,152.4182,152.2794,152.3686,15008.0
2019-09-23 12:05:00,153.73,153.91,153.72,153.86,11467.0,152.3686,152.547,152.3587,152.4975,11467.0
2019-09-23 12:10:00,153.87,153.89,153.78,153.83,17024.0,152.5074,152.5272,152.4182,152.4677,17024.0
2019-09-23 12:15:00,153.84,153.84,153.68,153.68,13048.0,152.4776,152.4776,152.319,152.319,13048.0
2019-09-23 12:20:00,153.67,153.82,153.67,153.81,12816.0,152.3091,152.4578,152.3091,152.4479,12816.0
2019-09-23 12:25:00,153.84,154.03,153.83,153.93,15149.0,152.4776,152.666,152.4677,152.5668,15149.0
2019-09-23 12:30:00,153.93,154.08,153.93,154.02,13797.0,152.5668,152.7155,152.5668,152.656,13797.0
2019-09-23 12:35:00,154.01,154.15,154.01,154.13,18997.0,152.6461,152.7849,152.6461,152.7651,18997.0
2019-09-23 12:40:00,154.11,154.53,154.11,154.5,32346.0,152.7452,153.1615,152.7452,153.1318,32346.0
2019-09-23 12:45:00,154.51,154.74,154.48,154.48,103338.0,153.1417,153.3697,153.112,153.112,103338.0
2019-09-23 12:50:00,154.48,154.61,154.45,154.46,17368.0,153.112,153.2408,153.0822,153.0921,17368.0
2019-09-23 12:55:00,154.49,154.62,154.41,154.48,19455.0,153.1219,153.2507,153.0426,153.112,19455.0
2019-09-23 13:00:00,154.47,154.58,154.42,154.49,15388.0,153.1021,153.2111,153.0525,153.1219,15388.0
2019-09-23 13:05:00,154.49,154.49,154.26,154.28,17831.0,153.1219,153.1219,152.8939,152.9137,17831.0
2019-09-23 13:10:00,154.28,154.35,154.18,154.22,14670.0,152.9137,152.9831,152.8146,152.8543,14670.0
2019-09-23 13:15:00,154.22,154.61,154.21,154.45,34818.0,152.8543,153.2408,152.8444,153.0822,34818.0
2019-09-23 13:20:00,154.48,154.49,154.23,154.23,14692.0,153.112,153.1219,152.8642,152.8642,14692.0
2019-09-23 13:25:00,154.22,154.26,154.03,154.14,32178.0,152.8543,152.8939,152.666,152.775,32178.0
2019-09-23 13:30:00,154.1,154.14,153.89,154.12,19850.0,152.7353,152.775,152.5272,152.7552,19850.0
2019-09-23 13:35:00,154.11,154.47,154.1,154.42,37013.0,152.7452,153.1021,152.7353,153.0525,37013.0
2019-09-23 13:40:00,154.45,154.87,154.41,154.83,42422.0,153.0822,153.4985,153.0426,153.4589,42422.0
2019-09-23 13:45:00,154.86,154.99,154.47,154.49,103412.0,153.4886,153.6174,153.1021,153.1219,103412.0
2019-09-23 13:50:00,154.49,154.57,154.28,154.29,26302.0,153.1219,153.2012,152.9137,152.9236,26302.0
2019-09-23 13:55:00,154.28,154.39,154.18,154.28,26037.0,152.9137,153.0228,152.8146,152.9137,26037.0
2019-09-23 14:00:00,154.26,154.39,154.26,154.37,18987.0,152.8939,153.0228,152.8939,153.0029,18987.0
2019-09-23 14:05:00,154.36,154.41,154.24,154.24,164508.0,152.993,153.0426,152.8741,152.8741,164508.0
2019-09-23 14:10:00,154.24,154.31,154.09,154.1,18512.0,152.8741,152.9435,152.7254,152.7353,18512.0
2019-09-23 14:15:00,154.1,154.19,154.06,154.19,15577.0,152.7353,152.8245,152.6957,152.8245,15577.0
2019-09-23 14:20:00,154.18,154.32,154.14,154.26,11584.0,152.8146,152.9534,152.775,152.8939,11584.0
2019-09-23 14:25:00,154.26,154.3,154.16,154.23,12329.0,152.8939,152.9336,152.7948,152.8642,12329.0
2019-09-23 14:30:00,154.24,154.26,154.09,154.19,18749.0,152.8741,152.8939,152.7254,152.8245,18749.0
2019-09-23 14:35:00,154.18,154.23,154.07,154.18,13607.0,152.8146,152.8642,152.7056,152.8146,13607.0
2019-09-23 14:40:00,154.21,154.32,154.19,154.32,16476.0,152.8444,152.9534,152.8245,152.9534,16476.0
2019-09-23 14:45:00,154.27,154.36,154.21,154.36,15158.0,152.9038,152.993,152.8444,152.993,15158.0
2019-09-23 14:50:00,154.36,154.47,154.28,154.3,17130.0,152.993,153.1021,152.9137,152.9336,17130.0
2019-09-23 14:55:00,154.29,154.37,154.18,154.24,21275.0,152.9236,153.0029,152.8146,152.8741,21275.0
2019-09-23 15:00:00,154.26,154.4,154.24,154.39,20583.0,152.8939,153.0327,152.8741,153.0228,20583.0
2019-09-23 15:05:00,154.36,154.51,154.3,154.44,24889.0,152.993,153.1417,152.9336,153.0723,24889.0
2019-09-23 15:10:00,154.44,154.58,154.41,154.57,14052.0,153.0723,153.2111,153.0426,153.2012,14052.0
2019-09-23 15:15:00,154.57,154.74,154.55,154.71,23787.0,153.2012,153.3697,153.1813,153.3399,23787.0
2019-09-23 15:20:00,154.69,154.74,154.6,154.73,20367.0,153.3201,153.3697,153.2309,153.3598,20367.0
2019-09-23 15:25:00,154.71,154.73,154.64,154.64,21407.0,153.3399,153.3598,153.2705,153.2705,21407.0
2019-09-23 15:30:00,154.63,154.65,154.41,154.49,22717.0,153.2606,153.2805,153.0426,153.1219,22717.0
2019-09-23 15:35:00,154.52,154.55,154.44,154.51,26410.0,153.1516,153.1813,153.0723,153.1417,26410.0
2019-09-23 15:40:00,154.49,154.55,154.45,154.55,23231.0,153.1219,153.1813,153.0822,153.1813,23231.0
2019-09-23 15:45:00,154.53,154.75,154.53,154.75,63024.0,153.1615,153.3796,153.1615,153.3796,63024.0
2019-09-23 15:50:00,154.76,154.9,154.7,154.76,58193.0,153.3895,153.5282,153.33,153.3895,58193.0
2019-09-23 15:55:00,154.72,154.83,154.58,154.64,121130.0,153.3498,153.4589,153.2111,153.2705,121130.0
2019-09-24 09:30:00,154.28,154.91,154.14,154.86,142720.0,152.9137,153.5382,152.775,153.4886,142720.0
2019-09-24 09:35:00,154.91,155.25,154.82,155.18,67452.0,153.5382,153.8751,153.449,153.8058,67452.0
2019-09-24 09:40:00,155.23,155.63,155.16,155.58,82577.0,153.8553,154.2518,153.7859,154.2022,82577.0
2019-09-24 09:45:00,155.63,155.83,155.63,155.75,63593.0,154.2518,154.45,154.2518,154.3707,63593.0
2019-09-24 09:50:00,155.8,155.98,155.61,155.92,32811.0,154.4203,154.5987,154.232,154.5392,32811.0
2019-09-24 09:55:00,155.93,156.27,155.61,155.9,98660.0,154.5491,154.8861,154.232,154.5194,98660.0
2019-09-24 10:00:00,155.71,156.06,155.63,155.67,85904.0,154.3311,154.678,154.2518,154.2914,85904.0
2019-09-24 10:05:00,155.65,155.66,155.25,155.56,35103.0,154.2716,154.2815,153.8751,154.1824,35103.0
2019-09-24 10:10:00,155.59,155.76,155.45,155.56,27131.0,154.2121,154.3806,154.0734,154.1824,27131.0
2019-09-24 10:15:00,155.52,155.59,155.1,155.55,31884.0,154.1428,154.2121,153.7265,154.1725,31884.0
2019-09-24 10:20:00,155.59,155.62,155.13,155.23,44012.0,154.2121,154.2419,153.7562,153.8553,44012.0
2019-09-24 10:25:00,155.26,155.48,155.21,155.41,27760.0,153.8851,154.1031,153.8355,154.0337,27760.0
2019-09-24 10:30:00,155.37,155.49,155.29,155.43,40230.0,153.9941,154.113,153.9148,154.0536,40230.0
2019-09-24 10:35:00,155.44,155.59,155.32,155.45,37973.0,154.0635,154.2121,153.9445,154.0734,37973.0
2019-09-24 10:40:00,155.48,155.48,154.89,154.89,33354.0,154.1031,154.1031,153.5183,153.5183,33354.0
2019-09-24 10:45:00,154.89,154.89,154.31,154.33,46673.0,153.5183,153.5183,152.9435,152.9633,46673.0
2019-09-24 10:50:00,154.37,154.51,154.11,154.13,48023.0,153.0029,153.1417,152.7452,152.7651,48023.0
2019-09-24 10:55:00,154.15,154.22,154.02,154.17,24058.0,152.7849,152.8543,152.656,152.8047,24058.0
2019-09-24 11:00:00,154.21,154.43,154.11,154.14,55985.0,152.8444,153.0624,152.7452,152.775,55985.0
2019-09-24 11:05:00,154.12,154.16,153.93,153.99,21863.0,152.7552,152.7948,152.5668,152.6263,21863.0
2019-09-24 11:10:00,153.93,154.05,153.84,153.87,50179.0,152.5668,152.6858,152.4776,152.5074,50179.0
2019-09-24 11:15:00,153.91,153.91,153.71,153.8,21704.0,152.547,152.547,152.3488,152.438,21704.0
2019-09-24 11:20:00,153.77,154.04,153.73,153.93,31075.0,152.4083,152.6759,152.3686,152.5668,31075.0
2019-09-24 11:25:00,153.94,154.18,153.84,154.1,36536.0,152.5767,152.8146,152.4776,152.7353,36536.0
2019-09-24 11:30:00,154.13,154.19,153.76,153.82,22680.0,152.7651,152.8245,152.3983,152.4578,22680.0
2019-09-24 11:35:00,153.86,153.86,153.01,153.01,54620.0,152.4975,152.4975,151.655,151.655,54620.0
2019-09-24 11:40:00,153.05,153.13,152.61,152.66,47037.0,151.6946,151.7739,151.2585,151.3081,47037.0
2019-09-24 11:45:00,152.64,153.18,152.64,153.16,24095.0,151.2883,151.8235,151.2883,151.8037,24095.0
2019-09-24 11:50:00,153.14,153.15,152.94,153.07,18406.0,151.7838,151.7937,151.5856,151.7145,18406.0
2019-09-24 11:55:00,153.04,153.24,152.98,153.1,29254.0,151.6847,151.8829,151.6252,151.7442,29254.0
2019-09-24 12:00:00,153.05,153.42,152.97,153.36,27579.0,151.6946,152.0614,151.6153,152.0019,27579.0
2019-09-24 12:05:00,153.36,153.61,153.34,153.53,32573.0,152.0019,152.2497,151.9821,152.1704,32573.0
2019-09-24 12:10:00,153.46,153.56,153.44,153.49,15289.0,152.101,152.2001,152.0812,152.1307,15289.0
2019-09-24 12:15:00,153.44,153.59,153.1,153.1,29995.0,152.0812,152.2298,151.7442,151.7442,29995.0
2019-09-24 12:20:00,153.1,153.17,152.25,152.63,36387.0,151.7442,151.8136,150.9017,151.2783,36387.0
2019-09-24 12:25:00,152.54,152.6,152.19,152.46,16193.0,151.1891,151.2486,150.8422,151.1099,16193.0
2019-09-24 12:30:00,152.49,152.65,152.26,152.64,13328.0,151.1396,151.2982,150.9116,151.2883,13328.0
2019-09-24 12:35:00,152.62,152.62,152.04,152.14,24306.0,151.2684,151.2684,150.6936,150.7927,24306.0
2019-09-24 12:40:00,152.17,152.23,151.88,152.17,28492.0,150.8224,150.8819,150.535,150.8224,28492.0
2019-09-24 12:45:00,152.19,152.4,152.1,152.39,18258.0,150.8422,151.0504,150.753,151.0405,18258.0
2019-09-24 12:50:00,152.36,152.36,151.89,151.89,28304.0,151.0107,151.0107,150.5449,150.5449,28304.0
2019-09-24 12:55:00,151.93,152.05,151.76,151.85,24578.0,150.5845,150.7035,150.4161,150.5053,24578.0
2019-09-24 13:00:00,151.82,152.14,151.75,152.12,14585.0,150.4755,150.7927,150.4061,150.7729,14585.0
2019-09-24 13:05:00,152.09,152.26,151.95,152.0,17671.0,150.7431,150.9116,150.6044,150.6539,17671.0
2019-09-24 13:10:00,152.0,152.03,151.67,151.97,28623.0,150.6539,150.6837,150.3268,150.6242,28623.0
2019-09-24 13:15:00,151.94,152.04,151.84,151.95,17252.0,150.5945,150.6936,150.4953,150.6044,17252.0
2019-09-24 13:20:00,151.97,151.98,151.69,151.84,23924.0,150.6242,150.6341,150.3467,150.4953,23924.0
2019-09-24 13:25:00,151.84,152.07,151.77,151.84,17731.0,150.4953,150.7233,150.426,150.4953,17731.0
2019-09-24 13:30:00,151.82,152.23,151.82,152.14,27381.0,150.4755,150.8819,150.4755,150.7927,27381.0
2019-09-24 13:35:00,152.08,152.1,151.86,151.9,17090.0,150.7332,150.753,150.5152,150.5548,17090.0
2019-09-24 13:40:00,151.9,151.97,151.66,151.86,24373.0,150.5548,150.6242,150.3169,150.5152,24373.0
2019-09-24 13:45:00,151.88,151.95,151.82,151.94,11171.0,150.535,150.6044,150.4755,150.5945,11171.0
2019-09-24 13:50:00,151.87,152.02,151.71,151.71,26964.0,150.5251,150.6738,150.3665,150.3665,26964.0
2019-09-24 13:55:00,151.75,151.82,151.67,151.76,10766.0,150.4061,150.4755,150.3268,150.4161,10766.0
2019-09-24 14:00:00,151.76,151.79,151.45,151.45,25799.0,150.4161,150.4458,150.1088,150.1088,25799.0
2019-09-24 14:05:00,151.47,151.56,151.12,151.12,34977.0,150.1286,150.2178,149.7817,149.7817,34977.0
2019-09-24 14:10:00,151.11,152.4,151.09,152.15,41172.0,149.7718,151.0504,149.752,150.8026,41172.0
2019-09-24 14:15:00,152.26,152.8,151.98,152.51,98577.0,150.9116,151.4468,150.6341,151.1594,98577.0
2019-09-24 14:20:00,152.5,152.59,152.26,152.43,18294.0,151.1495,151.2387,150.9116,151.0801,18294.0
2019-09-24 14:25:00,152.47,152.67,152.43,152.47,16112.0,151.1198,151.318,151.0801,151.1198,16112.0
2019-09-24 14:30:00,152.5,152.6,152.3,152.31,10958.0,151.1495,151.2486,150.9513,150.9612,10958.0
2019-09-24 14:35:00,152.26,152.59,151.75,151.94,33665.0,150.9116,151.2387,150.4061,150.5945,33665.0
2019-09-24 14:40:00,151.9,152.03,151.61,151.67,11279.0,150.5548,150.6837,150.2674,150.3268,11279.0
2019-09-24 14:45:00,151.68,151.94,151.55,151.92,17591.0,150.3368,150.5945,150.2079,150.5746,17591.0
2019-09-24 14:50:00,151.86,152.1,151.78,151.99,34122.0,150.5152,150.753,150.4359,150.644,34122.0
2019-09-24 14:55:00,151.94,151.95,151.7,151.73,18042.0,150.5945,150.6044,150.3566,150.3863,18042.0
2019-09-24 15:00:00,151.72,151.95,151.6,151.95,23394.0,150.3764,150.6044,150.2575,150.6044,23394.0
2019-09-24 15:05:00,151.95,152.05,151.84,151.85,26825.0,150.6044,150.7035,150.4953,150.5053,26825.0
2019-09-24 15:10:00,151.8,152.11,151.8,152.02,22660.0,150.4557,150.763,150.4557,150.6738,22660.0
2019-09-24 15:15:00,152.0,152.1,151.94,152.06,12853.0,150.6539,150.753,150.5945,150.7134,12853.0
2019-09-24 15:20:00,152.05,152.1,151.63,151.63,25033.0,150.7035,150.753,150.2872,150.2872,25033.0
2019-09-24 15:25:00,151.65,151.9,151.6,151.82,22292.0,150.307,150.5548,150.2575,150.4755,22292.0
2019-09-24 15:30:00,151.81,151.81,151.53,151.58,39618.0,150.4656,150.4656,150.1881,150.2376,39618.0
2019-09-24 15:35:00,151.58,151.71,151.46,151.65,44353.0,150.2376,150.3665,150.1187,150.307,44353.0
2019-09-24 15:40:00,151.64,151.79,151.6,151.61,35706.0,150.2971,150.4458,150.2575,150.2674,35706.0
2019-09-24 15:45:00,151.62,152.19,151.59,152.16,59655.0,150.2773,150.8422,150.2476,150.8125,59655.0
2019-09-24 15:50:00,152.13,152.17,151.81,152.11,79856.0,150.7828,150.8224,150.4656,150.763,79856.0
2019-09-24 15:55:00,152.13,152.23,151.95,152.15,186191.0,150.7828,150.8819,150.6044,150.8026,186191.0
2019-09-25 09:30:00,152.05,152.2,151.0,151.71,96133.0,150.7035,150.8522,149.6628,150.3665,96133.0
2019-09-25 09:35:00,151.77,151.81,150.94,151.12,50822.0,150.426,150.4656,149.6033,149.7817,50822.0
2019-09-25 09:40:00,151.1,151.71,150.95,150.95,38439.0,149.7619,150.3665,149.6132,149.6132,38439.0
2019-09-25 09:45:00,150.93,150.98,149.82,149.95,72427.0,149.5934,149.643,148.4932,148.6221,72427.0
2019-09-25 09:50:00,149.87,150.15,149.45,149.91,72839.0,148.5428,148.8203,148.1265,148.5824,72839.0
2019-09-25 09:55:00,149.86,150.17,149.65,150.09,38630.0,148.5329,148.8401,148.3247,148.7608,38630.0
2019-09-25 10:00:00,150.17,150.38,149.26,150.19,73251.0,148.8401,149.0483,147.9382,148.86,73251.0
2019-09-25 10:05:00,150.13,150.55,149.99,150.05,49279.0,148.8005,149.2168,148.6617,148.7212,49279.0
2019-09-25 10:10:00,149.99,150.2,149.46,149.46,29365.0,148.6617,148.8699,148.1364,148.1364,29365.0
2019-09-25 10:15:00,149.46,149.46,148.9,149.25,63939.0,148.1364,148.1364,147.5814,147.9283,63939.0
2019-09-25 10:20:00,149.22,149.9,149.1,149.53,55572.0,147.8985,148.5725,147.7796,148.2058,55572.0
2019-09-25 10:25:00,149.57,150.06,149.55,150.02,26931.0,148.2454,148.7311,148.2256,148.6915,26931.0
2019-09-25 10:30:00,150.01,150.3,149.94,149.94,44818.0,148.6816,148.969,148.6122,148.6122,44818.0
2019-09-25 10:35:00,149.92,150.13,149.7,149.91,23577.0,148.5923,148.8005,148.3743,148.5824,23577.0
2019-09-25 10:40:00,149.95,150.19,149.72,150.1,21532.0,148.6221,148.86,148.3941,148.7708,21532.0
2019-09-25 10:45:00,150.02,150.17,149.77,149.84,22795.0,148.6915,148.8401,148.4437,148.5131,22795.0
2019-09-25 10:50:00,149.82,150.43,149.58,150.31,45792.0,148.4932,149.0978,148.2554,148.9789,45792.0
2019-09-25 10:55:00,150.29,150.65,150.25,150.6,22858.0,148.9591,149.3159,148.9194,149.2663,22858.0
2019-09-25 11:00:00,150.63,151.2,150.56,151.2,65518.0,149.2961,149.861,149.2267,149.861,65518.0
2019-09-25 11:05:00,151.12,151.53,151.1,151.38,73630.0,149.7817,150.1881,149.7619,150.0394,73630.0
2019-09-25 11:10:00,151.33,151.39,151.01,151.26,32391.0,149.9899,150.0493,149.6727,149.9205,32391.0
2019-09-25 11:15:00,151.25,151.28,150.88,150.94,36796.0,149.9106,149.9403,149.5438,149.6033,36796.0
2019-09-25 11:20:00,150.93,151.07,150.86,150.86,17367.0,149.5934,149.7322,149.524,149.524,17367.0
2019-09-25 11:25:00,150.85,150.89,150.66,150.7,17489.0,149.5141,149.5538,149.3258,149.3654,17489.0
2019-09-25 11:30:00,150.67,150.73,150.46,150.5,24587.0,149.3357,149.3952,149.1276,149.1672,24587.0
2019-09-25 11:35:00,150.52,150.55,150.24,150.3,61116.0,149.187,149.2168,148.9095,148.969,61116.0
2019-09-25 11:40:00,150.35,150.64,150.34,150.49,37236.0,149.0185,149.306,149.0086,149.1573,37236.0
2019-09-25 11:45:00,150.49,150.58,150.4,150.43,12390.0,149.1573,149.2465,149.0681,149.0978,12390.0
2019-09-25 11:50:00,150.45,150.45,150.16,150.33,19108.0,149.1177,149.1177,148.8302,148.9987,19108.0
2019-09-25 11:55:00,150.34,150.45,150.22,150.31,16267.0,149.0086,149.1177,148.8897,148.9789,16267.0
2019-09-25 12:00:00,150.41,150.87,150.36,150.82,26460.0,149.078,149.5339,149.0285,149.4844,26460.0
2019-09-25 12:05:00,150.82,151.02,150.69,150.89,53234.0,149.4844,149.6826,149.3555,149.5538,53234.0
2019-09-25 12:10:00,150.89,150.98,150.73,150.73,18306.0,149.5538,149.643,149.3952,149.3952,18306.0
2019-09-25 12:15:00,150.68,150.86,150.59,150.74,25403.0,149.3456,149.524,149.2564,149.4051,25403.0
2019-09-25 12:20:00,150.75,150.85,150.62,150.85,12617.0,149.415,149.5141,149.2861,149.5141,12617.0
2019-09-25 12:25:00,150.89,151.02,150.83,150.97,14662.0,149.5538,149.6826,149.4943,149.633,14662.0
2019-09-25 12:30:00,150.97,151.13,150.97,151.08,14567.0,149.633,149.7916,149.633,149.7421,14567.0
2019-09-25 12:35:00,151.09,151.14,151.01,151.06,16254.0,149.752,149.8015,149.6727,149.7223,16254.0
2019-09-25 12:40:00,151.08,151.09,150.96,151.02,10016.0,149.7421,149.752,149.6231,149.6826,10016.0
2019-09-25 12:45:00,151.02,151.09,150.95,151.01,5504.0,149.6826,149.752,149.6132,149.6727,5504.0
2019-09-25 12:50:00,151.03,151.09,150.93,150.94,17393.0,149.6925,149.752,149.5934,149.6033,17393.0
2019-09-25 12:55:00,150.95,151.07,150.72,150.91,27805.0,149.6132,149.7322,149.3853,149.5736,27805.0
2019-09-25 13:00:00,150.93,151.11,150.88,151.07,7969.0,149.5934,149.7718,149.5438,149.7322,7969.0
2019-09-25 13:05:00,151.09,151.12,151.02,151.08,11017.0,149.752,149.7817,149.6826,149.7421,11017.0
2019-09-25 13:10:00,151.07,151.11,151.02,151.08,5475.0,149.7322,149.7718,149.6826,149.7421,5475.0
2019-09-25 13:15:00,151.09,151.14,150.9,150.9,11060.0,149.752,149.8015,149.5637,149.5637,11060.0
2019-09-25 13:20:00,150.89,150.98,150.86,150.94,9906.0,149.5538,149.643,149.524,149.6033,9906.0
2019-09-25 13:25:00,150.94,150.94,150.82,150.84,5094.0,149.6033,149.6033,149.4844,149.5042,5094.0
2019-09-25 13:30:00,150.85,150.91,150.67,150.71,12417.0,149.5141,149.5736,149.3357,149.3754,12417.0
2019-09-25 13:35:00,150.73,150.87,150.68,150.69,21445.0,149.3952,149.5339,149.3456,149.3555,21445.0
2019-09-25 13:40:00,150.69,150.91,150.67,150.87,9787.0,149.3555,149.5736,149.3357,149.5339,9787.0
2019-09-25 13:45:00,150.9,151.19,150.88,151.19,22016.0,149.5637,149.8511,149.5438,149.8511,22016.0
2019-09-25 13:50:00,151.16,151.44,151.16,151.41,16844.0,149.8214,150.0989,149.8214,150.0692,16844.0
2019-09-25 13:55:00,151.43,151.53,151.43,151.51,32297.0,150.089,150.1881,150.089,150.1683,32297.0
2019-09-25 14:00:00,151.51,151.76,151.49,151.59,33646.0,150.1683,150.4161,150.1484,150.2476,33646.0
2019-09-25 14:05:00,151.6,151.87,151.56,151.85,14423.0,150.2575,150.5251,150.2178,150.5053,14423.0
2019-09-25 14:10:00,151.87,152.14,151.85,152.07,27744.0,150.5251,150.7927,150.5053,150.7233,27744.0
2019-09-25 14:15:00,152.05,152.25,152.03,152.24,16319.0,150.7035,150.9017,150.6837,150.8918,16319.0
2019-09-25 14:20:00,152.22,152.35,152.21,152.24,27886.0,150.872,151.0008,150.8621,150.8918,27886.0
2019-09-25 14:25:00,152.24,152.36,152.17,152.3,32525.0,150.8918,151.0107,150.8224,150.9513,32525.0
2019-09-25 14:30:00,152.26,152.31,152.12,152.16,15152.0,150.9116,150.9612,150.7729,150.8125,15152.0
2019-09-25 14:35:00,152.17,152.28,152.17,152.24,13731.0,150.8224,150.9314,150.8224,150.8918,13731.0
2019-09-25 14:40:00,152.25,152.64,152.25,152.61,45771.0,150.9017,151.2883,150.9017,151.2585,45771.0
2019-09-25 14:45:00,152.64,152.89,152.64,152.81,26232.0,151.2883,151.536,151.2883,151.4568,26232.0
2019-09-25 14:50:00,152.82,152.82,152.68,152.68,21270.0,151.4667,151.4667,151.3279,151.3279,21270.0
2019-09-25 14:55:00,152.68,152.71,152.6,152.65,13993.0,151.3279,151.3576,151.2486,151.2982,13993.0
2019-09-25 15:00:00,152.64,152.88,152.63,152.84,60945.0,151.2883,151.5261,151.2783,151.4865,60945.0
2019-09-25 15:05:00,152.85,153.0,152.83,152.95,25376.0,151.4964,151.6451,151.4766,151.5955,25376.0
2019-09-25 15:10:00,152.99,153.07,152.96,153.02,34728.0,151.6352,151.7145,151.6054,151.6649,34728.0
2019-09-25 15:15:00,153.0,153.02,152.91,153.0,9684.0,151.6451,151.6649,151.5559,151.6451,9684.0
2019-09-25 15:20:00,153.0,153.03,152.95,153.01,18031.0,151.6451,151.6748,151.5955,151.655,18031.0
2019-09-25 15:25:00,153.01,153.07,152.9,152.99,15163.0,151.655,151.7145,151.546,151.6352,15163.0
2019-09-25 15:30:00,153.0,153.02,152.86,152.99,38018.0,151.6451,151.6649,151.5063,151.6352,38018.0
2019-09-25 15:35:00,153.01,153.06,152.93,153.01,31235.0,151.655,151.7045,151.5757,151.655,31235.0
2019-09-25 15:40:00,153.01,153.01,152.9,152.98,26605.0,151.655,151.655,151.546,151.6252,26605.0
2019-09-25 15:45:00,152.97,153.09,152.93,153.09,36999.0,151.6153,151.7343,151.5757,151.7343,36999.0
2019-09-25 15:50:00,153.1,153.21,152.97,153.06,47681.0,151.7442,151.8532,151.6153,151.7045,47681.0
2019-09-25 15:55:00,153.02,153.09,152.92,152.94,94311.0,151.6649,151.7343,151.5658,151.5856,94311.0
2019-09-26 09:30:00,152.42,152.81,152.05,152.55,107078.0,151.0702,151.4568,150.7035,151.1991,107078.0
2019-09-26 09:35:00,152.55,152.55,151.87,152.23,49725.0,151.1991,151.1991,150.5251,150.8819,49725.0
2019-09-26 09:40:00,152.14,152.57,151.84,152.3,65544.0,150.7927,151.2189,150.4953,150.9513,65544.0
2019-09-26 09:45:00,152.28,152.53,152.03,152.31,21993.0,150.9314,151.1792,150.6837,150.9612,21993.0
2019-09-26 09:50:00,152.27,152.61,152.18,152.31,24401.0,150.9215,151.2585,150.8323,150.9612,24401.0
2019-09-26 09:55:00,152.33,152.34,151.91,152.18,27103.0,150.981,150.9909,150.5647,150.8323,27103.0
2019-09-26 10:00:00,152.16,153.08,152.11,153.07,79927.0,150.8125,151.7244,150.763,151.7145,79927.0
2019-09-26 10:05:00,153.08,153.11,152.61,152.62,19225.0,151.7244,151.7541,151.2585,151.2684,19225.0
2019-09-26 10:10:00,152.64,152.76,152.45,152.68,17868.0,151.2883,151.4072,151.0999,151.3279,17868.0
2019-09-26 10:15:00,152.61,152.61,152.37,152.37,13656.0,151.2585,151.2585,151.0207,151.0207,13656.0
2019-09-26 10:20:00,152.42,152.64,152.33,152.56,10287.0,151.0702,151.2883,150.981,151.209,10287.0
2019-09-26 10:25:00,152.59,153.01,152.46,153.01,17360.0,151.2387,151.655,151.1099,151.655,17360.0
2019-09-26 10:30:00,152.99,153.12,152.71,152.79,18502.0,151.6352,151.764,151.3576,151.4369,18502.0
2019-09-26 10:35:00,152.83,152.84,152.44,152.63,20192.0,151.4766,151.4865,151.09,151.2783,20192.0
2019-09-26 10:40:00,152.65,152.74,152.5,152.68,30253.0,151.2982,151.3874,151.1495,151.3279,30253.0
2019-09-26 10:45:00,152.69,153.17,152.67,153.12,93236.0,151.3378,151.8136,151.318,151.764,93236.0
2019-09-26 10:50:00,153.12,153.18,153.01,153.08,51256.0,151.764,151.8235,151.655,151.7244,51256.0
2019-09-26 10:55:00,153.06,153.27,152.73,152.88,82440.0,151.7045,151.9127,151.3775,151.5261,82440.0
2019-09-26 11:00:00,152.83,152.91,152.21,152.59,21731.0,151.4766,151.5559,150.8621,151.2387,21731.0
2019-09-26 11:05:00,152.62,152.76,152.41,152.45,19916.0,151.2684,151.4072,151.0603,151.0999,19916.0
2019-09-26 11:10:00,152.48,152.74,152.47,152.48,17141.0,151.1297,151.3874,151.1198,151.1297,17141.0
2019-09-26 11:15:00,152.5,152.53,151.95,152.13,27274.0,151.1495,151.1792,150.6044,150.7828,27274.0
2019-09-26 11:20:00,152.13,152.67,152.12,152.66,87372.0,150.7828,151.318,150.7729,151.3081,87372.0
2019-09-26 11:25:00,152.67,152.79,152.59,152.65,69434.0,151.318,151.4369,151.2387,151.2982,69434.0
2019-09-26 11:30:00,152.66,152.75,152.33,152.45,12999.0,151.3081,151.3973,150.981,151.0999,12999.0
2019-09-26 11:35:00,152.45,152.67,152.32,152.38,29439.0,151.0999,151.318,150.9711,151.0306,29439.0
2019-09-26 11:40:00,152.37,152.37,152.17,152.33,23693.0,151.0207,151.0207,150.8224,150.981,23693.0
2019-09-26 11:45:00,152.28,152.36,152.16,152.34,23685.0,150.9314,151.0107,150.8125,150.9909,23685.0
2019-09-26 11:50:00,152.33,152.41,152.19,152.29,20686.0,150.981,151.0603,150.8422,150.9414,20686.0
2019-09-26 11:55:00,152.31,152.52,152.23,152.52,40582.0,150.9612,151.1693,150.8819,151.1693,40582.0
2019-09-26 12:00:00,152.49,152.77,152.31,152.66,25537.0,151.1396,151.4171,150.9612,151.3081,25537.0
2019-09-26 12:05:00,152.69,152.94,152.64,152.83,27217.0,151.3378,151.5856,151.2883,151.4766,27217.0
2019-09-26 12:10:00,152.86,152.97,152.74,152.92,13433.0,151.5063,151.6153,151.3874,151.5658,13433.0
2019-09-26 12:15:00,152.96,153.03,152.89,152.93,30392.0,151.6054,151.6748,151.536,151.5757,30392.0
2019-09-26 12:20:00,152.96,153.07,152.95,153.07,28723.0,151.6054,151.7145,151.5955,151.7145,28723.0
2019-09-26 12:25:00,153.05,153.4,153.01,153.28,45122.0,151.6946,152.0415,151.655,151.9226,45122.0
2019-09-26 12:30:00,153.25,153.25,152.86,152.91,13552.0,151.8929,151.8929,151.5063,151.5559,13552.0
2019-09-26 12:35:00,152.91,153.17,152.85,153.13,32607.0,151.5559,151.8136,151.4964,151.7739,32607.0
2019-09-26 12:40:00,153.1,153.17,153.07,153.09,18767.0,151.7442,151.8136,151.7145,151.7343,18767.0
2019-09-26 12:45:00,153.08,153.17,153.04,153.12,9663.0,151.7244,151.8136,151.6847,151.764,9663.0
2019-09-26 12:50:00,153.13,153.13,152.96,153.04,19382.0,151.7739,151.7739,151.6054,151.6847,19382.0
2019-09-26 12:55:00,153.05,153.15,152.75,152.86,64924.0,151.6946,151.7937,151.3973,151.5063,64924.0
2019-09-26 13:00:00,152.92,153.09,152.91,153.09,20530.0,151.5658,151.7343,151.5559,151.7343,20530.0
2019-09-26 13:05:00,153.11,153.19,152.97,153.04,102911.0,151.7541,151.8334,151.6153,151.6847,102911.0
2019-09-26 13:10:00,153.04,153.04,152.87,152.9,7443.0,151.6847,151.6847,151.5162,151.546,7443.0
2019-09-26 13:15:00,152.91,152.92,152.6,152.62,23010.0,151.5559,151.5658,151.2486,151.2684,23010.0
2019-09-26 13:20:00,152.62,152.69,152.52,152.63,10749.0,151.2684,151.3378,151.1693,151.2783,10749.0
2019-09-26 13:25:00,152.58,152.75,152.58,152.61,37382.0,151.2288,151.3973,151.2288,151.2585,37382.0
2019-09-26 13:30:00,152.65,152.69,152.52,152.52,13405.0,151.2982,151.3378,151.1693,151.1693,13405.0
2019-09-26 13:35:00,152.54,152.71,152.4,152.61,21147.0,151.1891,151.3576,151.0504,151.2585,21147.0
2019-09-26 13:40:00,152.59,152.7,152.56,152.7,9240.0,151.2387,151.3477,151.209,151.3477,9240.0
2019-09-26 13:45:00,152.72,152.81,152.58,152.58,14980.0,151.3676,151.4568,151.2288,151.2288,14980.0
2019-09-26 13:50:00,152.6,152.65,152.43,152.58,13173.0,151.2486,151.2982,151.0801,151.2288,13173.0
2019-09-26 13:55:00,152.57,152.61,152.3,152.45,37294.0,151.2189,151.2585,150.9513,151.0999,37294.0
2019-09-26 14:00:00,152.41,152.59,152.34,152.49,21520.0,151.0603,151.2387,150.9909,151.1396,21520.0
2019-09-26 14:05:00,152.49,152.74,152.32,152.7,36113.0,151.1396,151.3874,150.9711,151.3477,36113.0
2019-09-26 14:10:00,152.69,152.75,152.6,152.65,41904.0,151.3378,151.3973,151.2486,151.2982,41904.0
2019-09-26 14:15:00,152.61,152.69,152.47,152.55,25234.0,151.2585,151.3378,151.1198,151.1991,25234.0
2019-09-26 14:20:00,152.58,152.7,152.58,152.6,8950.0,151.2288,151.3477,151.2288,151.2486,8950.0
2019-09-26 14:25:00,152.61,152.62,152.41,152.54,30531.0,151.2585,151.2684,151.0603,151.1891,30531.0
2019-09-26 14:30:00,152.56,152.74,152.42,152.47,58999.0,151.209,151.3874,151.0702,151.1198,58999.0
2019-09-26 14:35:00,152.47,152.5,152.37,152.41,16142.0,151.1198,151.1495,151.0207,151.0603,16142.0
2019-09-26 14:40:00,152.44,152.6,152.42,152.58,13098.0,151.09,151.2486,151.0702,151.2288,13098.0
2019-09-26 14:45:00,152.59,152.6,152.49,152.53,19716.0,151.2387,151.2486,151.1396,151.1792,19716.0
2019-09-26 14:50:00,152.51,152.53,152.37,152.39,15091.0,151.1594,151.1792,151.0207,151.0405,15091.0
2019-09-26 14:55:00,152.41,152.53,152.25,152.3,19348.0,151.0603,151.1792,150.9017,150.9513,19348.0
2019-09-26 15:00:00,152.3,152.64,152.29,152.5,36380.0,150.9513,151.2883,150.9414,151.1495,36380.0
2019-09-26 15:05:00,152.51,152.58,152.39,152.55,18508.0,151.1594,151.2288,151.0405,151.1991,18508.0
2019-09-26 15:10:00,152.54,152.57,152.41,152.43,15916.0,151.1891,151.2189,151.0603,151.0801,15916.0
2019-09-26 15:15:00,152.45,152.5,152.36,152.45,16129.0,151.0999,151.1495,151.0107,151.0999,16129.0
2019-09-26 15:20:00,152.46,152.52,152.38,152.46,9143.0,151.1099,151.1693,151.0306,151.1099,9143.0
2019-09-26 15:25:00,152.48,152.7,152.36,152.5,85643.0,151.1297,151.3477,151.0107,151.1495,85643.0
2019-09-26 15:30:00,152.53,152.56,152.37,152.4,64715.0,151.1792,151.209,151.0207,151.0504,64715.0
2019-09-26 15:35:00,152.41,152.52,152.29,152.35,172924.0,151.0603,151.1693,150.9414,151.0008,172924.0
2019-09-26 15:40:00,152.35,152.53,152.34,152.39,49383.0,151.0008,151.1792,150.9909,151.0405,49383.0
2019-09-26 15:45:00,152.39,152.53,152.36,152.49,28223.0,151.0405,151.1792,151.0107,151.1396,28223.0
2019-09-26 15:50:00,152.51,152.56,152.31,152.4,55653.0,151.1594,151.209,150.9612,151.0504,55653.0
2019-09-26 15:55:00,152.38,152.43,152.21,152.36,151446.0,151.0306,151.0801,150.8621,151.0107,151446.0
2019-09-27 09:30:00,153.12,153.15,151.9,151.97,66699.0,151.764,151.7937,150.5548,150.6242,66699.0
2019-09-27 09:35:00,151.92,152.29,151.77,152.02,45488.0,150.5746,150.9414,150.426,150.6738,45488.0
2019-09-27 09:40:00,151.96,152.09,151.6,151.75,75241.0,150.6143,150.7431,150.2575,150.4061,75241.0
2019-09-27 09:45:00,151.69,152.0,151.54,151.8,32938.0,150.3467,150.6539,150.198,150.4557,32938.0
2019-09-27 09:50:00,151.76,151.77,150.81,150.96,56316.0,150.4161,150.426,149.4745,149.6231,56316.0
2019-09-27 09:55:00,150.9,151.03,150.6,150.75,71288.0,149.5637,149.6925,149.2663,149.415,71288.0
2019-09-27 10:00:00,150.76,151.05,150.4,150.4,70500.0,149.4249,149.7123,149.0681,149.0681,70500.0
2019-09-27 10:05:00,150.44,150.66,150.31,150.4,41995.0,149.1077,149.3258,148.9789,149.0681,41995.0
2019-09-27 10:10:00,150.42,150.8,150.35,150.5,40445.0,149.0879,149.4646,149.0185,149.1672,40445.0
2019-09-27 10:15:00,150.5,150.68,150.36,150.42,23926.0,149.1672,149.3456,149.0285,149.0879,23926.0
2019-09-27 10:20:00,150.38,150.57,150.37,150.38,54872.0,149.0483,149.2366,149.0384,149.0483,54872.0
2019-09-27 10:25:00,150.44,150.72,150.28,150.54,86112.0,149.1077,149.3853,148.9492,149.2069,86112.0
2019-09-27 10:30:00,150.55,150.56,150.32,150.39,28510.0,149.2168,149.2267,148.9888,149.0582,28510.0
2019-09-27 10:35:00,150.37,150.81,150.32,150.81,25496.0,149.0384,149.4745,148.9888,149.4745,25496.0
2019-09-27 10:40:00,150.83,150.98,150.75,150.9,43944.0,149.4943,149.643,149.415,149.5637,43944.0
2019-09-27 10:45:00,150.93,151.04,150.79,150.99,41112.0,149.5934,149.7024,149.4546,149.6529,41112.0
2019-09-27 10:50:00,150.99,151.23,150.92,151.06,33222.0,149.6529,149.8907,149.5835,149.7223,33222.0
2019-09-27 10:55:00,151.11,151.36,151.11,151.3,33010.0,149.7718,150.0196,149.7718,149.9601,33010.0
2019-09-27 11:00:00,151.3,151.34,151.19,151.22,27666.0,149.9601,149.9998,149.8511,149.8808,27666.0
2019-09-27 11:05:00,151.19,151.37,151.12,151.27,89779.0,149.8511,150.0295,149.7817,149.9304,89779.0
2019-09-27 11:10:00,151.27,151.49,151.21,151.45,43245.0,149.9304,150.1484,149.8709,150.1088,43245.0
2019-09-27 11:15:00,151.48,151.5,151.13,151.17,30237.0,150.1385,150.1584,149.7916,149.8313,30237.0
2019-09-27 11:20:00,151.17,151.36,151.15,151.29,19409.0,149.8313,150.0196,149.8115,149.9502,19409.0
2019-09-27 11:25:00,151.27,151.3,151.1,151.14,26337.0,149.9304,149.9601,149.7619,149.8015,26337.0
2019-09-27 11:30:00,151.15,151.15,150.87,151.02,46338.0,149.8115,149.8115,149.5339,149.6826,46338.0
2019-09-27 11:35:00,151.02,151.02,149.15,149.67,111328.0,149.6826,149.6826,147.8292,148.3446,111328.0
2019-09-27 11:40:00,149.68,150.23,149.52,149.97,56120.0,148.3545,148.8996,148.1959,148.6419,56120.0
2019-09-27 11:45:00,149.97,150.3,149.85,150.24,34318.0,148.6419,148.969,148.523,148.9095,34318.0
2019-09-27 11:50:00,150.19,150.4,150.1,150.4,34588.0,148.86,149.0681,148.7708,149.0681,34588.0
2019-09-27 11:55:00,150.39,151.0,150.36,150.65,31994.0,149.0582,149.6628,149.0285,149.3159,31994.0
2019-09-27 12:00:00,150.58,150.66,150.18,150.23,19878.0,149.2465,149.3258,148.85,148.8996,19878.0
2019-09-27 12:05:00,150.25,150.39,150.12,150.31,13075.0,148.9194,149.0582,148.7906,148.9789,13075.0
2019-09-27 12:10:00,150.29,150.55,150.17,150.29,22873.0,148.9591,149.2168,148.8401,148.9591,22873.0
2019-09-27 12:15:00,150.25,150.3,149.7,149.76,54199.0,148.9194,148.969,148.3743,148.4338,54199.0
2019-09-27 12:20:00,149.71,149.84,149.55,149.59,20435.0,148.3842,148.5131,148.2256,148.2653,20435.0
2019-09-27 12:25:00,149.6,149.73,149.58,149.66,22405.0,148.2752,148.404,148.2554,148.3346,22405.0
2019-09-27 12:30:00,149.65,149.65,149.29,149.3,39435.0,148.3247,148.3247,147.9679,147.9778,39435.0
2019-09-27 12:35:00,149.31,149.39,149.07,149.15,42594.0,147.9877,148.067,147.7499,147.8292,42594.0
2019-09-27 12:40:00,149.17,149.38,148.65,148.67,71401.0,147.849,148.0571,147.3336,147.3534,71401.0
2019-09-27 12:45:00,148.64,148.79,148.17,148.19,100054.0,147.3237,147.4724,146.8578,146.8777,100054.0
2019-09-27 12:50:00,148.24,148.31,147.95,147.99,143735.0,146.9272,146.9966,146.6398,146.6794,143735.0
2019-09-27 12:55:00,147.98,148.13,147.55,147.62,163626.0,146.6695,146.8182,146.2433,146.3127,163626.0
2019-09-27 13:00:00,147.56,148.12,147.52,148.1,88599.0,146.2532,146.8083,146.2136,146.7885,88599.0
2019-09-27 13:05:00,148.09,148.56,147.95,148.42,60203.0,146.7786,147.2444,146.6398,147.1056,60203.0
2019-09-27 13:10:00,148.43,148.46,148.04,148.04,36356.0,147.1155,147.1453,146.729,146.729,36356.0
2019-09-27 13:15:00,148.06,148.07,147.84,147.98,141283.0,146.7488,146.7587,146.5308,146.6695,141283.0
2019-09-27 13:20:00,147.96,148.1,147.9,148.02,66796.0,146.6497,146.7885,146.5902,146.7092,66796.0
2019-09-27 13:25:00,148.01,148.18,147.94,148.15,65626.0,146.6993,146.8678,146.6299,146.838,65626.0
2019-09-27 13:30:00,148.15,148.15,147.86,148.02,54520.0,146.838,146.838,146.5506,146.7092,54520.0
2019-09-27 13:35:00,148.02,148.04,147.76,147.85,40903.0,146.7092,146.729,146.4515,146.5407,40903.0
2019-09-27 13:40:00,147.86,148.19,147.83,147.96,45022.0,146.5506,146.8777,146.5209,146.6497,45022.0
2019-09-27 13:45:00,147.94,148.03,147.83,147.86,45079.0,146.6299,146.7191,146.5209,146.5506,45079.0
2019-09-27 13:50:00,147.84,148.1,147.57,148.01,68362.0,146.5308,146.7885,146.2632,146.6993,68362.0
2019-09-27 13:55:00,148.0,148.46,148.0,148.42,46692.0,146.6894,147.1453,146.6894,147.1056,46692.0
2019-09-27 14:00:00,148.42,148.44,148.05,148.17,39287.0,147.1056,147.1255,146.7389,146.8578,39287.0
2019-09-27 14:05:00,148.15,148.21,147.99,148.09,27063.0,146.838,146.8975,146.6794,146.7786,27063.0
2019-09-27 14:10:00,148.07,148.19,147.84,148.03,27803.0,146.7587,146.8777,146.5308,146.7191,27803.0
2019-09-27 14:15:00,148.0,148.04,147.76,147.88,20609.0,146.6894,146.729,146.4515,146.5704,20609.0
2019-09-27 14:20:00,147.86,147.92,147.62,147.63,22236.0,146.5506,146.6101,146.3127,146.3226,22236.0
2019-09-27 14:25:00,147.63,147.68,147.36,147.56,34153.0,146.3226,146.3722,146.055,146.2532,34153.0
2019-09-27 14:30:00,147.47,147.5,147.23,147.34,76587.0,146.164,146.1938,145.9262,146.0352,76587.0
2019-09-27 14:35:00,147.33,147.43,147.23,147.3,71411.0,146.0253,146.1244,145.9262,145.9955,71411.0
2019-09-27 14:40:00,147.28,147.54,147.27,147.36,25576.0,145.9757,146.2334,145.9658,146.055,25576.0
2019-09-27 14:45:00,147.37,147.4,147.03,147.03,48260.0,146.0649,146.0947,145.7279,145.7279,48260.0
2019-09-27 14:50:00,147.02,147.05,146.75,146.92,63919.0,145.718,145.7478,145.4504,145.6189,63919.0
2019-09-27 14:55:00,146.94,147.37,146.94,147.31,35224.0,145.6387,146.0649,145.6387,146.0055,35224.0
2019-09-27 15:00:00,147.32,147.6,147.32,147.52,43403.0,146.0154,146.2929,146.0154,146.2136,43403.0
2019-09-27 15:05:00,147.53,147.59,147.19,147.37,63472.0,146.2235,146.283,145.8865,146.0649,63472.0
2019-09-27 15:10:00,147.36,147.41,147.23,147.29,97944.0,146.055,146.1046,145.9262,145.9856,97944.0
2019-09-27 15:15:00,147.27,147.69,147.25,147.59,87759.0,145.9658,146.3821,145.946,146.283,87759.0
2019-09-27 15:20:00,147.59,147.64,147.47,147.58,57413.0,146.283,146.3325,146.164,146.2731,57413.0
2019-09-27 15:25:00,147.56,147.59,147.32,147.38,66437.0,146.2532,146.283,146.0154,146.0748,66437.0
2019-09-27 15:30:00,147.37,147.67,147.34,147.62,132888.0,146.0649,146.3623,146.0352,146.3127,132888.0
2019-09-27 15:35:00,147.62,147.96,147.61,147.94,99592.0,146.3127,146.6497,146.3028,146.6299,99592.0
2019-09-27 15:40:00,147.92,148.16,147.88,148.01,93264.0,146.6101,146.8479,146.5704,146.6993,93264.0
2019-09-27 15:45:00,148.03,148.09,147.97,148.06,57041.0,146.7191,146.7786,146.6596,146.7488,57041.0
2019-09-27 15:50:00,148.08,148.49,148.06,148.39,90260.0,146.7686,147.175,146.7488,147.0759,90260.0
2019-09-27 15:55:00,148.39,148.42,148.05,148.28,186489.0,147.0759,147.1056,146.7389,146.9669,186489.0
2019-09-30 09:30:00,147.95,148.2,147.41,148.09,124244.0,146.6398,146.8876,146.1046,146.7786,124244.0
2019-09-30 09:35:00,148.2,148.38,147.5,147.61,45599.0,146.8876,147.066,146.1938,146.3028,45599.0
2019-09-30 09:40:00,147.53,148.37,147.47,147.8,31368.0,146.2235,147.0561,146.164,146.4911,31368.0
2019-09-30 09:45:00,147.89,148.53,147.75,148.53,24852.0,146.5803,147.2147,146.4416,147.2147,24852.0
2019-09-30 09:50:00,148.57,148.97,148.53,148.62,30017.0,147.2543,147.6508,147.2147,147.3039,30017.0
2019-09-30 09:55:00,148.64,148.67,148.31,148.43,20455.0,147.3237,147.3534,146.9966,147.1155,20455.0
2019-09-30 10:00:00,148.39,148.86,148.27,148.7,43588.0,147.0759,147.5417,146.957,147.3832,43588.0
2019-09-30 10:05:00,148.69,148.72,148.3,148.37,15149.0,147.3732,147.403,146.9867,147.0561,15149.0
2019-09-30 10:10:00,148.4,148.71,148.32,148.65,29166.0,147.0858,147.3931,147.0065,147.3336,29166.0
2019-09-30 10:15:00,148.67,148.71,148.24,148.24,22681.0,147.3534,147.3931,146.9272,146.9272,22681.0
2019-09-30 10:20:00,148.29,148.48,148.16,148.48,19800.0,146.9768,147.1651,146.8479,147.1651,19800.0
2019-09-30 10:25:00,148.5,148.58,148.27,148.41,13896.0,147.1849,147.2642,146.957,147.0957,13896.0
2019-09-30 10:30:00,148.43,148.6,148.23,148.32,32469.0,147.1155,147.284,146.9173,147.0065,32469.0
2019-09-30 10:35:00,148.31,148.38,148.22,148.31,18678.0,146.9966,147.066,146.9074,146.9966,18678.0
2019-09-30 10:40:00,148.29,148.35,147.89,147.97,16368.0,146.9768,147.0363,146.5803,146.6596,16368.0
2019-09-30 10:45:00,147.92,148.04,147.74,147.94,27541.0,146.6101,146.729,146.4317,146.6299,27541.0
2019-09-30 10:50:00,147.99,148.08,147.63,148.0,48590.0,146.6794,146.7686,146.3226,146.6894,48590.0
2019-09-30 10:55:00,148.01,148.28,148.0,148.12,35875.0,146.6993,146.9669,146.6894,146.8083,35875.0
2019-09-30 11:00:00,148.08,148.28,147.95,147.96,27798.0,146.7686,146.9669,146.6398,146.6497,27798.0
2019-09-30 11:05:00,147.97,148.09,147.9,148.07,10798.0,146.6596,146.7786,146.5902,146.7587,10798.0
2019-09-30 11:10:00,148.1,148.16,147.96,147.97,17454.0,146.7885,146.8479,146.6497,146.6596,17454.0
2019-09-30 11:15:00,147.95,148.08,147.9,147.94,24905.0,146.6398,146.7686,146.5902,146.6299,24905.0
2019-09-30 11:20:00,147.96,148.19,147.96,148.09,62374.0,146.6497,146.8777,146.6497,146.7786,62374.0
2019-09-30 11:25:00,148.12,148.47,148.09,148.46,26457.0,146.8083,147.1552,146.7786,147.1453,26457.0
2019-09-30 11:30:00,148.47,148.53,148.3,148.48,23243.0,147.1552,147.2147,146.9867,147.1651,23243.0
2019-09-30 11:35:00,148.48,148.53,148.41,148.42,19702.0,147.1651,147.2147,147.0957,147.1056,19702.0
2019-09-30 11:40:00,148.41,148.58,148.37,148.42,41514.0,147.0957,147.2642,147.0561,147.1056,41514.0
2019-09-30 11:45:00,148.4,148.47,148.31,148.4,11745.0,147.0858,147.1552,146.9966,147.0858,11745.0
2019-09-30 11:50:00,148.41,148.43,148.15,148.2,42483.0,147.0957,147.1155,146.838,146.8876,42483.0
2019-09-30 11:55:00,148.19,148.24,148.12,148.2,12509.0,146.8777,146.9272,146.8083,146.8876,12509.0
2019-09-30 12:00:00,148.17,148.37,148.12,148.24,23506.0,146.8578,147.0561,146.8083,146.9272,23506.0
2019-09-30 12:05:00,148.23,148.26,148.14,148.22,8752.0,146.9173,146.947,146.8281,146.9074,8752.0
2019-09-30 12:10:00,148.22,148.37,148.18,148.29,14820.0,146.9074,147.0561,146.8678,146.9768,14820.0
2019-09-30 12:15:00,148.26,148.35,148.24,148.34,14212.0,146.947,147.0363,146.9272,147.0263,14212.0
2019-09-30 12:20:00,148.34,148.55,148.33,148.55,21136.0,147.0263,147.2345,147.0164,147.2345,21136.0
2019-09-30 12:25:00,148.56,148.66,148.52,148.55,36735.0,147.2444,147.3435,147.2047,147.2345,36735.0
2019-09-30 12:30:00,148.56,148.6,148.37,148.44,37392.0,147.2444,147.284,147.0561,147.1255,37392.0
2019-09-30 12:35:00,148.45,148.49,148.22,148.23,26680.0,147.1354,147.175,146.9074,146.9173,26680.0
2019-09-30 12:40:00,148.26,148.56,148.24,148.53,47745.0,146.947,147.2444,146.9272,147.2147,47745.0
2019-09-30 12:45:00,148.55,148.69,148.48,148.65,27971.0,147.2345,147.3732,147.1651,147.3336,27971.0
2019-09-30 12:50:00,148.65,148.65,148.44,148.44,11021.0,147.3336,147.3336,147.1255,147.1255,11021.0
2019-09-30 12:55:00,148.44,148.52,148.4,148.46,11637.0,147.1255,147.2047,147.0858,147.1453,11637.0
2019-09-30 13:00:00,148.48,148.66,148.47,148.66,8855.0,147.1651,147.3435,147.1552,147.3435,8855.0
2019-09-30 13:05:00,148.66,148.67,148.55,148.58,10315.0,147.3435,147.3534,147.2345,147.2642,10315.0
2019-09-30 13:10:00,148.59,148.59,148.52,148.55,11228.0,147.2741,147.2741,147.2047,147.2345,11228.0
2019-09-30 13:15:00,148.55,148.7,148.55,148.66,19801.0,147.2345,147.3832,147.2345,147.3435,19801.0
2019-09-30 13:20:00,148.66,148.72,148.5,148.53,16608.0,147.3435,147.403,147.1849,147.2147,16608.0
2019-09-30 13:25:00,148.5,148.51,148.39,148.45,18089.0,147.1849,147.1948,147.0759,147.1354,18089.0
2019-09-30 13:30:00,148.46,148.61,148.42,148.55,22102.0,147.1453,147.2939,147.1056,147.2345,22102.0
2019-09-30 13:35:00,148.55,148.65,148.53,148.56,16578.0,147.2345,147.3336,147.2147,147.2444,16578.0
2019-09-30 13:40:00,148.53,148.64,148.52,148.53,10653.0,147.2147,147.3237,147.2047,147.2147,10653.0
2019-09-30 13:45:00,148.52,148.69,148.52,148.68,11041.0,147.2047,147.3732,147.2047,147.3633,11041.0
2019-09-30 13:50:00,148.67,148.67,148.59,148.62,22811.0,147.3534,147.3534,147.2741,147.3039,22811.0
2019-09-30 13:55:00,148.62,148.65,148.56,148.6,20722.0,147.3039,147.3336,147.2444,147.284,20722.0
2019-09-30 14:00:00,148.64,148.73,148.51,148.65,32706.0,147.3237,147.4129,147.1948,147.3336,32706.0
2019-09-30 14:05:00,148.68,148.7,148.6,148.63,42760.0,147.3633,147.3832,147.284,147.3138,42760.0
2019-09-30 14:10:00,148.66,148.67,148.53,148.56,19517.0,147.3435,147.3534,147.2147,147.2444,19517.0
2019-09-30 14:15:00,148.56,148.63,148.53,148.56,12359.0,147.2444,147.3138,147.2147,147.2444,12359.0
2019-09-30 14:20:00,148.57,148.6,148.52,148.54,13571.0,147.2543,147.284,147.2047,147.2246,13571.0
2019-09-30 14:25:00,148.53,148.63,148.47,148.51,31968.0,147.2147,147.3138,147.1552,147.1948,31968.0
2019-09-30 14:30:00,148.51,148.56,148.43,148.49,14054.0,147.1948,147.2444,147.1155,147.175,14054.0
2019-09-30 14:35:00,148.48,148.49,148.38,148.41,12926.0,147.1651,147.175,147.066,147.0957,12926.0
2019-09-30 14:40:00,148.4,148.5,148.39,148.4,26201.0,147.0858,147.1849,147.0759,147.0858,26201.0
2019-09-30 14:45:00,148.38,148.44,148.32,148.37,15073.0,147.066,147.1255,147.0065,147.0561,15073.0
2019-09-30 14:50:00,148.36,148.42,148.3,148.31,11941.0,147.0462,147.1056,146.9867,146.9966,11941.0
2019-09-30 14:55:00,148.31,148.42,148.31,148.39,38527.0,146.9966,147.1056,146.9966,147.0759,38527.0
2019-09-30 15:00:00,148.4,148.5,148.38,148.46,19202.0,147.0858,147.1849,147.066,147.1453,19202.0
2019-09-30 15:05:00,148.47,148.57,148.47,148.55,13191.0,147.1552,147.2543,147.1552,147.2345,13191.0
2019-09-30 15:10:00,148.59,148.61,148.45,148.47,40758.0,147.2741,147.2939,147.1354,147.1552,40758.0
2019-09-30 15:15:00,148.47,148.54,148.41,148.52,28879.0,147.1552,147.2246,147.0957,147.2047,28879.0
2019-09-30 15:20:00,148.52,148.58,148.48,148.56,27521.0,147.2047,147.2642,147.1651,147.2444,27521.0
2019-09-30 15:25:00,148.54,148.63,148.46,148.57,46472.0,147.2246,147.3138,147.1453,147.2543,46472.0
2019-09-30 15:30:00,148.56,148.62,148.45,148.52,41899.0,147.2444,147.3039,147.1354,147.2047,41899.0
2019-09-30 15:35:00,148.49,148.53,148.38,148.48,33775.0,147.175,147.2147,147.066,147.1651,33775.0
2019-09-30 15:40:00,148.48,148.55,148.4,148.52,35729.0,147.1651,147.2345,147.0858,147.2047,35729.0
2019-09-30 15:45:00,148.52,148.56,148.28,148.45,64135.0,147.2047,147.2444,146.9669,147.1354,64135.0
2019-09-30 15:50:00,148.43,148.6,148.36,148.4,70836.0,147.1155,147.284,147.0462,147.0858,70836.0
2019-09-30 15:55:00,148.38,148.55,148.35,148.38,157129.0,147.066,147.2345,147.0363,147.066,157129.0
2019-10-01 09:30:00,149.49,149.89,149.14,149.65,121016.0,148.1662,148.5626,147.8193,148.3247,121016.0
2019-10-01 09:35:00,149.65,149.65,149.04,149.08,32334.0,148.3247,148.3247,147.7201,147.7598,32334.0
2019-10-01 09:40:00,149.08,149.44,148.83,149.44,31156.0,147.7598,148.1166,147.512,148.1166,31156.0
2019-10-01 09:45:00,149.5,149.54,149.3,149.46,31003.0,148.1761,148.2157,147.9778,148.1364,31003.0
2019-10-01 09:50:00,149.47,149.6,149.25,149.46,49318.0,148.1463,148.2752,147.9283,148.1364,49318.0
2019-10-01 09:55:00,149.43,150.08,149.21,149.87,91265.0,148.1067,148.7509,147.8886,148.5428,91265.0
2019-10-01 10:00:00,149.78,150.16,149.5,149.52,65994.0,148.4536,148.8302,148.1761,148.1959,65994.0
2019-10-01 10:05:00,149.49,149.55,148.7,148.75,72363.0,148.1662,148.2256,147.3832,147.4327,72363.0
2019-10-01 10:10:00,148.78,149.26,148.72,149.1,39932.0,147.4624,147.9382,147.403,147.7796,39932.0
2019-10-01 10:15:00,149.12,149.47,149.04,149.04,46492.0,147.7994,148.1463,147.7201,147.7201,46492.0
2019-10-01 10:20:00,149.04,149.21,148.85,149.04,22108.0,147.7201,147.8886,147.5318,147.7201,22108.0
2019-10-01 10:25:00,149.02,149.15,148.84,148.96,21911.0,147.7003,147.8292,147.5219,147.6408,21911.0
2019-10-01 10:30:00,148.93,149.04,148.86,149.03,36820.0,147.6111,147.7201,147.5417,147.7102,36820.0
2019-10-01 10:35:00,149.05,149.09,148.91,149.0,28282.0,147.7301,147.7697,147.5913,147.6805,28282.0
2019-10-01 10:40:00,149.01,149.04,148.67,148.71,18357.0,147.6904,147.7201,147.3534,147.3931,18357.0
2019-10-01 10:45:00,148.72,149.05,148.72,148.77,16692.0,147.403,147.7301,147.403,147.4525,16692.0
2019-10-01 10:50:00,148.72,148.99,148.66,148.87,22468.0,147.403,147.6706,147.3435,147.5516,22468.0
2019-10-01 10:55:00,148.82,148.94,148.61,148.68,20835.0,147.5021,147.621,147.2939,147.3633,20835.0
2019-10-01 11:00:00,148.62,148.66,148.39,148.56,30472.0,147.3039,147.3435,147.0759,147.2444,30472.0
2019-10-01 11:05:00,148.52,148.62,148.44,148.48,17772.0,147.2047,147.3039,147.1255,147.1651,17772.0
2019-10-01 11:10:00,148.49,148.51,148.24,148.26,18698.0,147.175,147.1948,146.9272,146.947,18698.0
2019-10-01 11:15:00,148.23,148.5,148.19,148.5,35600.0,146.9173,147.1849,146.8777,147.1849,35600.0
2019-10-01 11:20:00,148.48,148.65,148.41,148.54,13703.0,147.1651,147.3336,147.0957,147.2246,13703.0
2019-10-01 11:25:00,148.53,148.66,148.44,148.56,8818.0,147.2147,147.3435,147.1255,147.2444,8818.0
2019-10-01 11:30:00,148.54,148.67,148.43,148.48,25934.0,147.2246,147.3534,147.1155,147.1651,25934.0
2019-10-01 11:35:00,148.49,148.59,148.37,148.38,30587.0,147.175,147.2741,147.0561,147.066,30587.0
2019-10-01 11:40:00,148.39,148.49,148.21,148.45,10972.0,147.0759,147.175,146.8975,147.1354,10972.0
2019-10-01 11:45:00,148.44,148.5,148.12,148.14,16333.0,147.1255,147.1849,146.8083,146.8281,16333.0
2019-10-01 11:50:00,148.14,148.36,148.07,148.27,13407.0,146.8281,147.0462,146.7587,146.957,13407.0
2019-10-01 11:55:00,148.28,148.47,148.25,148.35,10970.0,146.9669,147.1552,146.9371,147.0363,10970.0
2019-10-01 12:00:00,148.36,148.36,148.08,148.09,10869.0,147.0462,147.0462,146.7686,146.7786,10869.0
2019-10-01 12:05:00,148.09,148.17,148.0,148.01,22598.0,146.7786,146.8578,146.6894,146.6993,22598.0
2019-10-01 12:10:00,148.0,148.0,147.66,147.66,17155.0,146.6894,146.6894,146.3524,146.3524,17155.0
2019-10-01 12:15:00,147.69,148.0,147.66,147.89,17916.0,146.3821,146.6894,146.3524,146.5803,17916.0
2019-10-01 12:20:00,147.96,147.99,147.75,147.76,12884.0,146.6497,146.6794,146.4416,146.4515,12884.0
2019-10-01 12:25:00,147.77,148.05,147.77,147.82,16434.0,146.4614,146.7389,146.4614,146.5109,16434.0
2019-10-01 12:30:00,147.85,148.01,147.83,147.87,8818.0,146.5407,146.6993,146.5209,146.5605,8818.0
2019-10-01 12:35:00,147.88,148.17,147.87,148.07,26774.0,146.5704,146.8578,146.5605,146.7587,26774.0
2019-10-01 12:40:00,148.05,148.5,148.03,148.47,8716.0,146.7389,147.1849,146.7191,147.1552,8716.0
2019-10-01 12:45:00,148.5,148.55,148.33,148.37,12060.0,147.1849,147.2345,147.0164,147.0561,12060.0
2019-10-01 12:50:00,148.39,148.46,148.31,148.33,7036.0,147.0759,147.1453,146.9966,147.0164,7036.0
2019-10-01 12:55:00,148.3,148.52,148.3,148.35,11542.0,146.9867,147.2047,146.9867,147.0363,11542.0
2019-10-01 13:00:00,148.33,148.4,148.19,148.24,11067.0,147.0164,147.0858,146.8777,146.9272,11067.0
2019-10-01 13:05:00,148.23,148.23,148.0,148.09,12831.0,146.9173,146.9173,146.6894,146.7786,12831.0
2019-10-01 13:10:00,148.08,148.1,147.91,147.94,7605.0,146.7686,146.7885,146.6001,146.6299,7605.0
2019-10-01 13:15:00,147.92,147.95,147.68,147.75,46545.0,146.6101,146.6398,146.3722,146.4416,46545.0
2019-10-01 13:20:00,147.78,147.84,147.65,147.69,13316.0,146.4713,146.5308,146.3424,146.3821,13316.0
2019-10-01 13:25:00,147.67,147.87,147.64,147.69,10681.0,146.3623,146.5605,146.3325,146.3821,10681.0
2019-10-01 13:30:00,147.68,147.7,147.36,147.46,15423.0,146.3722,146.392,146.055,146.1541,15423.0
2019-10-01 13:35:00,147.43,147.54,147.34,147.42,14428.0,146.1244,146.2334,146.0352,146.1145,14428.0
2019-10-01 13:40:00,147.48,147.6,147.37,147.51,18862.0,146.174,146.2929,146.0649,146.2037,18862.0
2019-10-01 13:45:00,147.49,147.59,147.43,147.56,16744.0,146.1839,146.283,146.1244,146.2532,16744.0
2019-10-01 13:50:00,147.6,147.61,147.44,147.44,26728.0,146.2929,146.3028,146.1343,146.1343,26728.0
2019-10-01 13:55:00,147.47,147.47,147.27,147.38,21392.0,146.164,146.164,145.9658,146.0748,21392.0
2019-10-01 14:00:00,147.37,147.59,147.28,147.45,16158.0,146.0649,146.283,145.9757,146.1442,16158.0
2019-10-01 14:05:00,147.43,147.43,147.27,147.31,15875.0,146.1244,146.1244,145.9658,146.0055,15875.0
2019-10-01 14:10:00,147.35,147.52,147.29,147.45,16383.0,146.0451,146.2136,145.9856,146.1442,16383.0
2019-10-01 14:15:00,147.47,147.48,147.35,147.42,12800.0,146.164,146.174,146.0451,146.1145,12800.0
2019-10-01 14:20:00,147.41,147.53,147.38,147.48,17716.0,146.1046,146.2235,146.0748,146.174,17716.0
2019-10-01 14:25:00,147.47,147.49,147.31,147.33,14000.0,146.164,146.1839,146.0055,146.0253,14000.0
2019-10-01 14:30:00,147.31,147.64,147.3,147.64,22692.0,146.0055,146.3325,145.9955,146.3325,22692.0
2019-10-01 14:35:00,147.64,147.64,147.48,147.55,13179.0,146.3325,146.3325,146.174,146.2433,13179.0
2019-10-01 14:40:00,147.56,147.65,147.52,147.62,12881.0,146.2532,146.3424,146.2136,146.3127,12881.0
2019-10-01 14:45:00,147.59,147.84,147.59,147.75,16639.0,146.283,146.5308,146.283,146.4416,16639.0
2019-10-01 14:50:00,147.78,147.89,147.68,147.75,14635.0,146.4713,146.5803,146.3722,146.4416,14635.0
2019-10-01 14:55:00,147.75,147.8,147.59,147.64,16377.0,146.4416,146.4911,146.283,146.3325,16377.0
2019-10-01 15:00:00,147.65,147.69,147.54,147.6,13327.0,146.3424,146.3821,146.2334,146.2929,13327.0
2019-10-01 15:05:00,147.57,147.81,147.48,147.74,14409.0,146.2632,146.501,146.174,146.4317,14409.0
2019-10-01 15:10:00,147.76,147.76,147.41,147.41,14089.0,146.4515,146.4515,146.1046,146.1046,14089.0
2019-10-01 15:15:00,147.37,147.56,147.33,147.47,15547.0,146.0649,146.2532,146.0253,146.164,15547.0
2019-10-01 15:20:00,147.49,147.58,147.47,147.52,13171.0,146.1839,146.2731,146.164,146.2136,13171.0
2019-10-01 15:25:00,147.53,147.67,147.53,147.65,10953.0,146.2235,146.3623,146.2235,146.3424,10953.0
2019-10-01 15:30:00,147.64,147.7,147.5,147.63,20100.0,146.3325,146.392,146.1938,146.3226,20100.0
2019-10-01 15:35:00,147.65,147.67,147.43,147.5,25388.0,146.3424,146.3623,146.1244,146.1938,25388.0
2019-10-01 15:40:00,147.52,147.54,147.43,147.49,32252.0,146.2136,146.2334,146.1244,146.1839,32252.0
2019-10-01 15:45:00,147.51,147.55,147.25,147.31,56993.0,146.2037,146.2433,145.946,146.0055,56993.0
2019-10-01 15:50:00,147.3,147.78,147.28,147.75,76025.0,145.9955,146.4713,145.9757,146.4416,76025.0
2019-10-01 15:55:00,147.74,147.86,147.62,147.68,216493.0,146.4317,146.5506,146.3127,146.3722,216493.0
2019-10-02 09:30:00,146.06,146.5,145.6,146.08,140963.0,144.7665,145.2026,144.3106,144.7864,140963.0
2019-10-02 09:35:00,146.0,146.26,145.4,145.6,70015.0,144.7071,144.9648,144.1124,144.3106,70015.0
2019-10-02 09:40:00,145.64,145.89,145.29,145.38,59757.0,144.3502,144.598,144.0033,144.0926,59757.0
2019-10-02 09:45:00,145.35,145.62,145.1,145.12,56351.0,144.0628,144.3304,143.815,143.8349,56351.0
2019-10-02 09:50:00,145.14,145.16,144.69,144.95,119035.0,143.8547,143.8745,143.4087,143.6664,119035.0
2019-10-02 09:55:00,144.96,144.97,144.3,144.52,95761.0,143.6763,143.6862,143.0221,143.2402,95761.0
2019-10-02 10:00:00,144.53,144.57,143.75,144.34,96779.0,143.2501,143.2897,142.477,143.0618,96779.0
2019-10-02 10:05:00,144.34,144.67,144.3,144.53,59215.0,143.0618,143.3888,143.0221,143.2501,59215.0
2019-10-02 10:10:00,144.49,144.86,144.3,144.85,77985.0,143.2104,143.5772,143.0221,143.5672,77985.0
2019-10-02 10:15:00,144.85,145.02,144.35,144.55,151286.0,143.5672,143.7357,143.0717,143.2699,151286.0
2019-10-02 10:20:00,144.55,144.78,144.36,144.4,39477.0,143.2699,143.4979,143.0816,143.1212,39477.0
2019-10-02 10:25:00,144.43,144.43,143.96,144.09,35615.0,143.151,143.151,142.6851,142.814,35615.0
2019-10-02 10:30:00,144.07,144.1,143.5,143.67,70731.0,142.7942,142.8239,142.2292,142.3977,70731.0
2019-10-02 10:35:00,143.62,143.98,143.62,143.76,67462.0,142.3481,142.705,142.3481,142.4869,67462.0
2019-10-02 10:40:00,143.73,144.05,143.6,143.88,43307.0,142.4572,142.7743,142.3283,142.6058,43307.0
2019-10-02 10:45:00,143.84,143.84,143.39,143.41,50372.0,142.5662,142.5662,142.1202,142.14,50372.0
2019-10-02 10:50:00,143.41,144.0,143.38,143.99,51139.0,142.14,142.7248,142.1103,142.7149,51139.0
2019-10-02 10:55:00,143.99,144.05,143.81,143.94,47966.0,142.7149,142.7743,142.5365,142.6653,47966.0
2019-10-02 11:00:00,143.91,144.5,143.84,144.42,37976.0,142.6356,143.2203,142.5662,143.1411,37976.0
2019-10-02 11:05:00,144.38,144.6,144.21,144.38,115273.0,143.1014,143.3195,142.9329,143.1014,115273.0
2019-10-02 11:10:00,144.4,144.41,144.07,144.14,31284.0,143.1212,143.1311,142.7942,142.8635,31284.0
2019-10-02 11:15:00,144.18,144.25,143.97,144.14,17971.0,142.9032,142.9726,142.695,142.8635,17971.0
2019-10-02 11:20:00,144.16,144.35,144.1,144.25,54172.0,142.8834,143.0717,142.8239,142.9726,54172.0
2019-10-02 11:25:00,144.26,144.27,143.91,143.98,28814.0,142.9825,142.9924,142.6356,142.705,28814.0
2019-10-02 11:30:00,143.98,144.14,143.84,143.97,35990.0,142.705,142.8635,142.5662,142.695,35990.0
2019-10-02 11:35:00,143.91,144.0,143.61,143.95,78357.0,142.6356,142.7248,142.3382,142.6752,78357.0
2019-10-02 11:40:00,143.91,144.1,143.86,144.06,23807.0,142.6356,142.8239,142.586,142.7842,23807.0
2019-10-02 11:45:00,144.01,144.2,143.95,144.04,12335.0,142.7347,142.923,142.6752,142.7644,12335.0
2019-10-02 11:50:00,144.1,144.33,144.07,144.29,41294.0,142.8239,143.0519,142.7942,143.0122,41294.0
2019-10-02 11:55:00,144.27,144.48,144.19,144.3,21674.0,142.9924,143.2005,142.9131,143.0221,21674.0
2019-10-02 12:00:00,144.33,144.33,144.0,144.15,10704.0,143.0519,143.0519,142.7248,142.8734,10704.0
2019-10-02 12:05:00,144.14,144.19,144.02,144.03,18015.0,142.8635,142.9131,142.7446,142.7545,18015.0
2019-10-02 12:10:00,143.95,143.95,143.62,143.69,20707.0,142.6752,142.6752,142.3481,142.4175,20707.0
2019-10-02 12:15:00,143.68,143.82,143.54,143.71,14748.0,142.4076,142.5464,142.2688,142.4373,14748.0
2019-10-02 12:20:00,143.7,143.82,143.67,143.78,9223.0,142.4274,142.5464,142.3977,142.5067,9223.0
2019-10-02 12:25:00,143.81,143.82,143.65,143.7,14739.0,142.5365,142.5464,142.3779,142.4274,14739.0
2019-10-02 12:30:00,143.74,143.8,143.6,143.74,15935.0,142.4671,142.5265,142.3283,142.4671,15935.0
2019-10-02 12:35:00,143.72,143.72,143.49,143.57,13506.0,142.4473,142.4473,142.2193,142.2986,13506.0
2019-10-02 12:40:00,143.58,143.58,143.2,143.33,32826.0,142.3085,142.3085,141.9319,142.0607,32826.0
2019-10-02 12:45:00,143.37,143.46,143.26,143.31,12036.0,142.1004,142.1896,141.9913,142.0409,12036.0
2019-10-02 12:50:00,143.3,143.42,143.27,143.35,16103.0,142.031,142.1499,142.0012,142.0805,16103.0
2019-10-02 12:55:00,143.35,143.56,143.3,143.49,13345.0,142.0805,142.2887,142.031,142.2193,13345.0
2019-10-02 13:00:00,143.44,143.69,143.35,143.68,12566.0,142.1697,142.4175,142.0805,142.4076,12566.0
2019-10-02 13:05:00,143.66,143.91,143.65,143.88,21728.0,142.3878,142.6356,142.3779,142.6058,21728.0
2019-10-02 13:10:00,143.89,144.06,143.88,144.01,17256.0,142.6157,142.7842,142.6058,142.7347,17256.0
2019-10-02 13:15:00,144.05,144.05,143.8,143.88,9269.0,142.7743,142.7743,142.5265,142.6058,9269.0
2019-10-02 13:20:00,143.86,143.92,143.72,143.81,34495.0,142.586,142.6455,142.4473,142.5365,34495.0
2019-10-02 13:25:00,143.77,144.03,143.75,143.93,16679.0,142.4968,142.7545,142.477,142.6554,16679.0
2019-10-02 13:30:00,143.93,143.95,143.71,143.8,12288.0,142.6554,142.6752,142.4373,142.5265,12288.0
2019-10-02 13:35:00,143.77,143.97,143.77,143.85,26185.0,142.4968,142.695,142.4968,142.5761,26185.0
2019-10-02 13:40:00,143.91,143.92,143.71,143.77,40790.0,142.6356,142.6455,142.4373,142.4968,40790.0
2019-10-02 13:45:00,143.75,143.79,143.55,143.55,10181.0,142.477,142.5166,142.2788,142.2788,10181.0
2019-10-02 13:50:00,143.57,143.73,143.52,143.71,13473.0,142.2986,142.4572,142.249,142.4373,13473.0
2019-10-02 13:55:00,143.72,143.89,143.71,143.71,15533.0,142.4473,142.6157,142.4373,142.4373,15533.0
2019-10-02 14:00:00,143.69,143.96,143.62,143.91,17565.0,142.4175,142.6851,142.3481,142.6356,17565.0
2019-10-02 14:05:00,143.91,143.99,143.73,143.81,20472.0,142.6356,142.7149,142.4572,142.5365,20472.0
2019-10-02 14:10:00,143.87,143.92,143.77,143.82,18961.0,142.5959,142.6455,142.4968,142.5464,18961.0
2019-10-02 14:15:00,143.85,144.09,143.85,144.06,11755.0,142.5761,142.814,142.5761,142.7842,11755.0
2019-10-02 14:20:00,144.06,144.32,144.03,144.31,31982.0,142.7842,143.0419,142.7545,143.032,31982.0
2019-10-02 14:25:00,144.31,144.31,144.12,144.18,26631.0,143.032,143.032,142.8437,142.9032,26631.0
2019-10-02 14:30:00,144.18,144.32,144.06,144.27,23075.0,142.9032,143.0419,142.7842,142.9924,23075.0
2019-10-02 14:35:00,144.27,144.29,144.1,144.25,19928.0,142.9924,143.0122,142.8239,142.9726,19928.0
2019-10-02 14:40:00,144.27,144.41,144.19,144.32,13116.0,142.9924,143.1311,142.9131,143.0419,13116.0
2019-10-02 14:45:00,144.35,144.6,144.32,144.47,27867.0,143.0717,143.3195,143.0419,143.1906,27867.0
2019-10-02 14:50:00,144.48,144.49,144.15,144.18,22775.0,143.2005,143.2104,142.8734,142.9032,22775.0
2019-10-02 14:55:00,144.21,144.49,144.19,144.49,27796.0,142.9329,143.2104,142.9131,143.2104,27796.0
2019-10-02 15:00:00,144.51,144.56,144.03,144.08,28403.0,143.2303,143.2798,142.7545,142.8041,28403.0
2019-10-02 15:05:00,144.1,144.18,143.96,144.09,25821.0,142.8239,142.9032,142.6851,142.814,25821.0
2019-10-02 15:10:00,144.1,144.47,144.07,144.38,33553.0,142.8239,143.1906,142.7942,143.1014,33553.0
2019-10-02 15:15:00,144.38,144.61,144.3,144.55,34345.0,143.1014,143.3294,143.0221,143.2699,34345.0
2019-10-02 15:20:00,144.55,144.67,144.27,144.41,28804.0,143.2699,143.3888,142.9924,143.1311,28804.0
2019-10-02 15:25:00,144.43,144.53,144.33,144.33,26343.0,143.151,143.2501,143.0519,143.0519,26343.0
2019-10-02 15:30:00,144.25,144.56,144.18,144.5,27497.0,142.9726,143.2798,142.9032,143.2203,27497.0
2019-10-02 15:35:00,144.48,144.62,144.3,144.34,27635.0,143.2005,143.3393,143.0221,143.0618,27635.0
2019-10-02 15:40:00,144.37,144.53,144.31,144.37,30472.0,143.0915,143.2501,143.032,143.0915,30472.0
2019-10-02 15:45:00,144.38,144.43,144.01,144.06,41591.0,143.1014,143.151,142.7347,142.7842,41591.0
2019-10-02 15:50:00,144.07,144.4,143.94,144.4,71732.0,142.7942,143.1212,142.6653,143.1212,71732.0
2019-10-02 15:55:00,144.37,144.37,144.07,144.22,144653.0,143.0915,143.0915,142.7942,142.9428,144653.0
2019-10-03 09:30:00,144.0,144.67,143.51,144.53,130768.0,142.7248,143.3888,142.2391,143.2501,130768.0
2019-10-03 09:35:00,144.53,144.67,144.17,144.47,36364.0,143.2501,143.3888,142.8933,143.1906,36364.0
2019-10-03 09:40:00,144.45,144.5,143.95,143.95,14120.0,143.1708,143.2203,142.6752,142.6752,14120.0
2019-10-03 09:45:00,144.04,144.24,143.95,144.01,24237.0,142.7644,142.9626,142.6752,142.7347,24237.0
2019-10-03 09:50:00,143.96,143.99,143.47,143.47,41528.0,142.6851,142.7149,142.1995,142.1995,41528.0
2019-10-03 09:55:00,143.51,144.0,143.42,143.95,39006.0,142.2391,142.7248,142.1499,142.6752,39006.0
2019-10-03 10:00:00,143.94,143.94,142.34,142.61,62622.0,142.6653,142.6653,141.0795,141.3471,62622.0
2019-10-03 10:05:00,142.61,142.76,142.08,142.4,75768.0,141.3471,141.4958,140.8218,141.1389,75768.0
2019-10-03 10:10:00,142.41,142.67,142.11,142.54,34201.0,141.1489,141.4066,140.8515,141.2777,34201.0
2019-10-03 10:15:00,142.53,142.85,142.42,142.72,63385.0,141.2678,141.585,141.1588,141.4561,63385.0
2019-10-03 10:20:00,142.67,143.12,142.56,142.83,43160.0,141.4066,141.8526,141.2975,141.5651,43160.0
2019-10-03 10:25:00,142.82,143.84,142.81,143.5,49164.0,141.5552,142.5662,141.5453,142.2292,49164.0
2019-10-03 10:30:00,143.42,143.71,143.32,143.71,44721.0,142.1499,142.4373,142.0508,142.4373,44721.0
2019-10-03 10:35:00,143.68,143.98,143.57,143.88,28981.0,142.4076,142.705,142.2986,142.6058,28981.0
2019-10-03 10:40:00,143.89,143.9,143.58,143.69,46929.0,142.6157,142.6257,142.3085,142.4175,46929.0
2019-10-03 10:45:00,143.65,143.99,143.55,143.7,14172.0,142.3779,142.7149,142.2788,142.4274,14172.0
2019-10-03 10:50:00,143.67,143.74,143.27,143.42,32896.0,142.3977,142.4671,142.0012,142.1499,32896.0
2019-10-03 10:55:00,143.44,143.98,143.33,143.93,40523.0,142.1697,142.705,142.0607,142.6554,40523.0
2019-10-03 11:00:00,143.88,144.78,143.79,144.76,49856.0,142.6058,143.4979,142.5166,143.478,49856.0
2019-10-03 11:05:00,144.76,145.34,144.63,145.18,56321.0,143.478,144.0529,143.3492,143.8943,56321.0
2019-10-03 11:10:00,145.2,145.34,145.01,145.07,23241.0,143.9141,144.0529,143.7258,143.7853,23241.0
2019-10-03 11:15:00,145.11,145.68,144.96,145.51,23045.0,143.8249,144.3899,143.6763,144.2214,23045.0
2019-10-03 11:20:00,145.59,145.6,145.29,145.35,29987.0,144.3007,144.3106,144.0033,144.0628,29987.0
2019-10-03 11:25:00,145.33,145.45,144.98,145.05,28760.0,144.043,144.1619,143.6961,143.7655,28760.0
2019-10-03 11:30:00,145.1,145.15,144.69,144.78,29115.0,143.815,143.8646,143.4087,143.4979,29115.0
2019-10-03 11:35:00,144.86,145.05,144.65,144.79,25688.0,143.5772,143.7655,143.369,143.5078,25688.0
2019-10-03 11:40:00,144.86,145.22,144.82,145.22,17595.0,143.5772,143.934,143.5375,143.934,17595.0
2019-10-03 11:45:00,145.22,145.22,145.0,145.02,15941.0,143.934,143.934,143.7159,143.7357,15941.0
2019-10-03 11:50:00,145.05,145.25,144.85,145.24,77944.0,143.7655,143.9637,143.5672,143.9538,77944.0
2019-10-03 11:55:00,145.28,145.33,145.07,145.2,16502.0,143.9934,144.043,143.7853,143.9141,16502.0
2019-10-03 12:00:00,145.23,145.45,145.23,145.27,21191.0,143.9439,144.1619,143.9439,143.9835,21191.0
2019-10-03 12:05:00,145.37,145.71,145.37,145.6,16433.0,144.0826,144.4196,144.0826,144.3106,16433.0
2019-10-03 12:10:00,145.65,145.81,145.5,145.75,10511.0,144.3602,144.5187,144.2115,144.4593,10511.0
2019-10-03 12:15:00,145.77,145.78,145.24,145.26,21851.0,144.4791,144.489,143.9538,143.9736,21851.0
2019-10-03 12:20:00,145.27,145.47,145.23,145.47,26596.0,143.9835,144.1818,143.9439,144.1818,26596.0
2019-10-03 12:25:00,145.54,146.04,145.53,145.98,79583.0,144.2511,144.7467,144.2412,144.6872,79583.0
2019-10-03 12:30:00,145.99,146.27,145.98,146.13,20715.0,144.6972,144.9747,144.6872,144.8359,20715.0
2019-10-03 12:35:00,146.15,146.35,146.1,146.32,16046.0,144.8557,145.054,144.8062,145.0242,16046.0
2019-10-03 12:40:00,146.29,146.36,146.21,146.26,20841.0,144.9945,145.0639,144.9152,144.9648,20841.0
2019-10-03 12:45:00,146.3,146.53,146.26,146.41,37658.0,145.0044,145.2324,144.9648,145.1134,37658.0
2019-10-03 12:50:00,146.41,146.48,146.31,146.41,13589.0,145.1134,145.1828,145.0143,145.1134,13589.0
2019-10-03 12:55:00,146.46,146.58,146.37,146.57,25153.0,145.163,145.2819,145.0738,145.272,25153.0
2019-10-03 13:00:00,146.58,146.77,146.53,146.59,15863.0,145.2819,145.4702,145.2324,145.2918,15863.0
2019-10-03 13:05:00,146.56,146.7,146.49,146.58,10159.0,145.2621,145.4009,145.1927,145.2819,10159.0
2019-10-03 13:10:00,146.56,146.87,146.52,146.76,36625.0,145.2621,145.5694,145.2225,145.4603,36625.0
2019-10-03 13:15:00,146.75,146.75,146.57,146.61,28380.0,145.4504,145.4504,145.272,145.3117,28380.0
2019-10-03 13:20:00,146.57,146.6,146.43,146.59,38692.0,145.272,145.3017,145.1333,145.2918,38692.0
2019-10-03 13:25:00,146.64,146.65,146.41,146.41,10837.0,145.3414,145.3513,145.1134,145.1134,10837.0
2019-10-03 13:30:00,146.43,146.55,146.38,146.49,18783.0,145.1333,145.2522,145.0837,145.1927,18783.0
2019-10-03 13:35:00,146.51,146.51,146.23,146.32,13583.0,145.2125,145.2125,144.935,145.0242,13583.0
2019-10-03 13:40:00,146.41,146.66,146.36,146.64,27676.0,145.1134,145.3612,145.0639,145.3414,27676.0
2019-10-03 13:45:00,146.65,146.8,146.62,146.71,23221.0,145.3513,145.5,145.3216,145.4108,23221.0
2019-10-03 13:50:00,146.75,146.94,146.67,146.73,26217.0,145.4504,145.6387,145.3711,145.4306,26217.0
2019-10-03 13:55:00,146.73,146.82,146.73,146.8,16675.0,145.4306,145.5198,145.4306,145.5,16675.0
2019-10-03 14:00:00,146.79,146.79,146.63,146.65,11878.0,145.4901,145.4901,145.3315,145.3513,11878.0
2019-10-03 14:05:00,146.7,146.72,146.58,146.6,16610.0,145.4009,145.4207,145.2819,145.3017,16610.0
2019-10-03 14:10:00,146.58,146.62,146.52,146.59,18991.0,145.2819,145.3216,145.2225,145.2918,18991.0
2019-10-03 14:15:00,146.62,146.71,146.59,146.61,17776.0,145.3216,145.4108,145.2918,145.3117,17776.0
2019-10-03 14:20:00,146.59,146.73,146.51,146.73,34402.0,145.2918,145.4306,145.2125,145.4306,34402.0
2019-10-03 14:25:00,146.75,146.81,146.68,146.77,14743.0,145.4504,145.5099,145.381,145.4702,14743.0
2019-10-03 14:30:00,146.76,146.81,146.59,146.81,77327.0,145.4603,145.5099,145.2918,145.5099,77327.0
2019-10-03 14:35:00,146.82,146.87,146.56,146.56,16589.0,145.5198,145.5694,145.2621,145.2621,16589.0
2019-10-03 14:40:00,146.56,146.8,146.54,146.78,10569.0,145.2621,145.5,145.2423,145.4802,10569.0
2019-10-03 14:45:00,146.76,146.77,146.64,146.72,11306.0,145.4603,145.4702,145.3414,145.4207,11306.0
2019-10-03 14:50:00,146.76,146.79,146.66,146.67,15709.0,145.4603,145.4901,145.3612,145.3711,15709.0
2019-10-03 14:55:00,146.71,146.83,146.67,146.8,57893.0,145.4108,145.5297,145.3711,145.5,57893.0
2019-10-03 15:00:00,146.8,146.86,146.66,146.72,46579.0,145.5,145.5594,145.3612,145.4207,46579.0
2019-10-03 15:05:00,146.72,146.73,146.59,146.62,38667.0,145.4207,145.4306,145.2918,145.3216,38667.0
2019-10-03 15:10:00,146.6,146.75,146.51,146.55,17222.0,145.3017,145.4504,145.2125,145.2522,17222.0
2019-10-03 15:15:00,146.56,146.58,146.35,146.43,23952.0,145.2621,145.2819,145.054,145.1333,23952.0
2019-10-03 15:20:00,146.42,146.49,146.35,146.39,14241.0,145.1233,145.1927,145.054,145.0936,14241.0
2019-10-03 15:25:00,146.41,146.49,146.3,146.46,23328.0,145.1134,145.1927,145.0044,145.163,23328.0
2019-10-03 15:30:00,146.46,146.46,146.28,146.43,23363.0,145.163,145.163,144.9846,145.1333,23363.0
2019-10-03 15:35:00,146.41,146.53,146.41,146.47,24107.0,145.1134,145.2324,145.1134,145.1729,24107.0
2019-10-03 15:40:00,146.51,146.66,146.49,146.58,42558.0,145.2125,145.3612,145.1927,145.2819,42558.0
2019-10-03 15:45:00,146.56,146.61,146.47,146.49,26026.0,145.2621,145.3117,145.1729,145.1927,26026.0
2019-10-03 15:50:00,146.47,146.87,146.4,146.73,63702.0,145.1729,145.5694,145.1035,145.4306,63702.0
2019-10-03 15:55:00,146.75,147.06,146.75,147.04,138449.0,145.4504,145.7577,145.4504,145.7379,138449.0
2019-10-04 09:30:00,148.28,148.92,147.31,147.73,138187.0,146.9669,147.6012,146.0055,146.4217,138187.0
2019-10-04 09:35:00,147.74,148.68,147.46,148.44,63420.0,146.4317,147.3633,146.1541,147.1255,63420.0
2019-10-04 09:40:00,148.38,148.43,147.41,147.5,86344.0,147.066,147.1155,146.1046,146.1938,86344.0
2019-10-04 09:45:00,147.59,147.62,146.96,147.14,61917.0,146.283,146.3127,145.6586,145.837,61917.0
2019-10-04 09:50:00,147.12,147.43,147.0,147.33,61485.0,145.8171,146.1244,145.6982,146.0253,61485.0
2019-10-04 09:55:00,147.36,147.62,147.11,147.44,78041.0,146.055,146.3127,145.8072,146.1343,78041.0
2019-10-04 10:00:00,147.49,147.71,147.42,147.48,72214.0,146.1839,146.4019,146.1145,146.174,72214.0
2019-10-04 10:05:00,147.42,147.42,146.82,146.91,46481.0,146.1145,146.1145,145.5198,145.609,46481.0
2019-10-04 10:10:00,146.86,147.09,146.72,147.04,59524.0,145.5594,145.7874,145.4207,145.7379,59524.0
2019-10-04 10:15:00,147.09,147.14,146.68,146.77,39455.0,145.7874,145.837,145.381,145.4702,39455.0
2019-10-04 10:20:00,146.77,146.89,146.47,146.86,43661.0,145.4702,145.5892,145.1729,145.5594,43661.0
2019-10-04 10:25:00,146.87,147.14,146.76,146.76,23532.0,145.5694,145.837,145.4603,145.4603,23532.0
2019-10-04 10:30:00,146.84,146.84,146.36,146.39,30333.0,145.5396,145.5396,145.0639,145.0936,30333.0
2019-10-04 10:35:00,146.39,146.61,146.21,146.31,38485.0,145.0936,145.3117,144.9152,145.0143,38485.0
2019-10-04 10:40:00,146.27,146.8,146.27,146.69,34937.0,144.9747,145.5,144.9747,145.391,34937.0
2019-10-04 10:45:00,146.73,146.86,146.41,146.81,12473.0,145.4306,145.5594,145.1134,145.5099,12473.0
2019-10-04 10:50:00,146.81,147.34,146.81,147.33,21893.0,145.5099,146.0352,145.5099,146.0253,21893.0
2019-10-04 10:55:00,147.34,147.45,147.14,147.22,15191.0,146.0352,146.1442,145.837,145.9163,15191.0
2019-10-04 11:00:00,147.23,147.41,147.07,147.35,15513.0,145.9262,146.1046,145.7676,146.0451,15513.0
2019-10-04 11:05:00,147.31,147.52,147.29,147.37,24973.0,146.0055,146.2136,145.9856,146.0649,24973.0
2019-10-04 11:10:00,147.38,147.41,147.22,147.34,14048.0,146.0748,146.1046,145.9163,146.0352,14048.0
2019-10-04 11:15:00,147.33,147.4,147.19,147.32,9485.0,146.0253,146.0947,145.8865,146.0154,9485.0
2019-10-04 11:20:00,147.34,147.39,147.2,147.31,21376.0,146.0352,146.0848,145.8964,146.0055,21376.0
2019-10-04 11:25:00,147.35,147.47,147.34,147.36,14191.0,146.0451,146.164,146.0352,146.055,14191.0
2019-10-04 11:30:00,147.36,147.53,147.31,147.44,18367.0,146.055,146.2235,146.0055,146.1343,18367.0
2019-10-04 11:35:00,147.44,147.54,147.4,147.44,23736.0,146.1343,146.2334,146.0947,146.1343,23736.0
2019-10-04 11:40:00,147.45,147.58,147.2,147.58,33327.0,146.1442,146.2731,145.8964,146.2731,33327.0
2019-10-04 11:45:00,147.56,147.82,147.55,147.8,15645.0,146.2532,146.5109,146.2433,146.4911,15645.0
2019-10-04 11:50:00,147.81,148.03,147.79,147.93,22734.0,146.501,146.7191,146.4812,146.62,22734.0
2019-10-04 11:55:00,147.89,147.91,147.77,147.79,17178.0,146.5803,146.6001,146.4614,146.4812,17178.0
2019-10-04 12:00:00,147.78,148.0,147.78,147.89,16947.0,146.4713,146.6894,146.4713,146.5803,16947.0
2019-10-04 12:05:00,147.87,148.02,147.81,147.93,27301.0,146.5605,146.7092,146.501,146.62,27301.0
2019-10-04 12:10:00,147.97,148.0,147.75,147.75,12029.0,146.6596,146.6894,146.4416,146.4416,12029.0
2019-10-04 12:15:00,147.73,147.85,147.7,147.85,12051.0,146.4217,146.5407,146.392,146.5407,12051.0
2019-10-04 12:20:00,147.82,147.97,147.79,147.95,13021.0,146.5109,146.6596,146.4812,146.6398,13021.0
2019-10-04 12:25:00,147.97,148.01,147.86,147.88,21986.0,146.6596,146.6993,146.5506,146.5704,21986.0
2019-10-04 12:30:00,147.87,147.99,147.84,147.87,19131.0,146.5605,146.6794,146.5308,146.5605,19131.0
2019-10-04 12:35:00,147.91,148.03,147.9,147.94,21903.0,146.6001,146.7191,146.5902,146.6299,21903.0
2019-10-04 12:40:00,147.93,147.98,147.86,147.9,10915.0,146.62,146.6695,146.5506,146.5902,10915.0
2019-10-04 12:45:00,147.91,147.95,147.81,147.9,19780.0,146.6001,146.6398,146.501,146.5902,19780.0
2019-10-04 12:50:00,147.91,147.91,147.8,147.84,13531.0,146.6001,146.6001,146.4911,146.5308,13531.0
2019-10-04 12:55:00,147.84,147.87,147.74,147.74,12262.0,146.5308,146.5605,146.4317,146.4317,12262.0
2019-10-04 13:00:00,147.74,147.88,147.63,147.81,16016.0,146.4317,146.5704,146.3226,146.501,16016.0
2019-10-04 13:05:00,147.82,147.87,147.72,147.75,8901.0,146.5109,146.5605,146.4118,146.4416,8901.0
2019-10-04 13:10:00,147.78,147.81,147.75,147.81,7605.0,146.4713,146.501,146.4416,146.501,7605.0
2019-10-04 13:15:00,147.82,147.86,147.7,147.84,8647.0,146.5109,146.5506,146.392,146.5308,8647.0
2019-10-04 13:20:00,147.86,147.87,147.73,147.81,46227.0,146.5506,146.5605,146.4217,146.501,46227.0
2019-10-04 13:25:00,147.8,147.87,147.77,147.84,20932.0,146.4911,146.5605,146.4614,146.5308,20932.0
2019-10-04 13:30:00,147.83,148.04,147.83,147.9,10421.0,146.5209,146.729,146.5209,146.5902,10421.0
2019-10-04 13:35:00,147.88,147.89,147.73,147.74,9250.0,146.5704,146.5803,146.4217,146.4317,9250.0
2019-10-04 13:40:00,147.76,148.01,147.76,147.93,15452.0,146.4515,146.6993,146.4515,146.62,15452.0
2019-10-04 13:45:00,147.93,147.93,147.78,147.84,12546.0,146.62,146.62,146.4713,146.5308,12546.0
2019-10-04 13:50:00,147.79,147.81,147.69,147.77,5748.0,146.4812,146.501,146.3821,146.4614,5748.0
2019-10-04 13:55:00,147.82,147.85,147.73,147.73,5676.0,146.5109,146.5407,146.4217,146.4217,5676.0
2019-10-04 14:00:00,147.72,147.88,147.67,147.87,8516.0,146.4118,146.5704,146.3623,146.5605,8516.0
2019-10-04 14:05:00,147.87,147.92,147.82,147.92,21531.0,146.5605,146.6101,146.5109,146.6101,21531.0
2019-10-04 14:10:00,147.95,147.97,147.81,147.89,13019.0,146.6398,146.6596,146.501,146.5803,13019.0
2019-10-04 14:15:00,147.87,148.04,147.87,148.03,16816.0,146.5605,146.729,146.5605,146.7191,16816.0
2019-10-04 14:20:00,148.02,148.06,147.96,148.02,11132.0,146.7092,146.7488,146.6497,146.7092,11132.0
2019-10-04 14:25:00,148.02,148.03,147.97,148.0,12920.0,146.7092,146.7191,146.6596,146.6894,12920.0
2019-10-04 14:30:00,147.98,148.03,147.96,148.01,17797.0,146.6695,146.7191,146.6497,146.6993,17797.0
2019-10-04 14:35:00,148.01,148.12,148.0,148.08,15267.0,146.6993,146.8083,146.6894,146.7686,15267.0
2019-10-04 14:40:00,148.06,148.23,148.04,148.17,13261.0,146.7488,146.9173,146.729,146.8578,13261.0
2019-10-04 14:45:00,148.2,148.2,147.93,147.93,25911.0,146.8876,146.8876,146.62,146.62,25911.0
2019-10-04 14:50:00,147.94,147.98,147.75,147.75,18742.0,146.6299,146.6695,146.4416,146.4416,18742.0
2019-10-04 14:55:00,147.76,147.87,147.76,147.81,26156.0,146.4515,146.5605,146.4515,146.501,26156.0
2019-10-04 15:00:00,147.83,147.84,147.77,147.82,19082.0,146.5209,146.5308,146.4614,146.5109,19082.0
2019-10-04 15:05:00,147.8,147.83,147.78,147.82,37631.0,146.4911,146.5209,146.4713,146.5109,37631.0
2019-10-04 15:10:00,147.82,147.83,147.74,147.75,24497.0,146.5109,146.5209,146.4317,146.4416,24497.0
2019-10-04 15:15:00,147.75,147.84,147.73,147.81,39051.0,146.4416,146.5308,146.4217,146.501,39051.0
2019-10-04 15:20:00,147.82,147.84,147.7,147.71,26689.0,146.5109,146.5308,146.392,146.4019,26689.0
2019-10-04 15:25:00,147.7,147.79,147.59,147.64,40883.0,146.392,146.4812,146.283,146.3325,40883.0
2019-10-04 15:30:00,147.68,147.84,147.62,147.73,41145.0,146.3722,146.5308,146.3127,146.4217,41145.0
2019-10-04 15:35:00,147.75,147.85,147.73,147.8,46072.0,146.4416,146.5407,146.4217,146.4911,46072.0
2019-10-04 15:40:00,147.79,147.85,147.73,147.83,48201.0,146.4812,146.5407,146.4217,146.5209,48201.0
2019-10-04 15:45:00,147.84,148.02,147.81,147.94,44456.0,146.5308,146.7092,146.501,146.6299,44456.0
2019-10-04 15:50:00,147.98,148.04,147.85,147.99,38015.0,146.6695,146.729,146.5407,146.6794,38015.0
2019-10-04 15:55:00,147.99,148.14,147.92,148.0,135781.0,146.6794,146.8281,146.6101,146.6894,135781.0
2019-10-07 09:30:00,147.28,148.25,147.28,148.05,55201.0,145.9757,146.9371,145.9757,146.7389,55201.0
2019-10-07 09:35:00,148.04,148.04,147.15,147.31,26145.0,146.729,146.729,145.8469,146.0055,26145.0
2019-10-07 09:40:00,147.3,147.52,147.04,147.04,36090.0,145.9955,146.2136,145.7379,145.7379,36090.0
2019-10-07 09:45:00,147.1,147.42,147.0,147.03,30602.0,145.7973,146.1145,145.6982,145.7279,30602.0
2019-10-07 09:50:00,147.03,147.55,147.03,147.27,36259.0,145.7279,146.2433,145.7279,145.9658,36259.0
2019-10-07 09:55:00,147.33,147.61,147.33,147.36,38322.0,146.0253,146.3028,146.0253,146.055,38322.0
2019-10-07 10:00:00,147.41,147.47,147.19,147.35,35478.0,146.1046,146.164,145.8865,146.0451,35478.0
2019-10-07 10:05:00,147.39,147.78,147.39,147.78,19466.0,146.0848,146.4713,146.0848,146.4713,19466.0
2019-10-07 10:10:00,147.81,147.92,147.75,147.78,23764.0,146.501,146.6101,146.4416,146.4713,23764.0
2019-10-07 10:15:00,147.84,148.08,147.68,147.75,28257.0,146.5308,146.7686,146.3722,146.4416,28257.0
2019-10-07 10:20:00,147.74,147.87,147.68,147.86,54168.0,146.4317,146.5605,146.3722,146.5506,54168.0
2019-10-07 10:25:00,147.8,147.98,147.78,147.86,38612.0,146.4911,146.6695,146.4713,146.5506,38612.0
2019-10-07 10:30:00,147.87,147.99,147.85,147.91,37771.0,146.5605,146.6794,146.5407,146.6001,37771.0
2019-10-07 10:35:00,147.89,148.01,147.86,147.89,74931.0,146.5803,146.6993,146.5506,146.5803,74931.0
2019-10-07 10:40:00,147.9,148.15,147.9,148.06,15558.0,146.5902,146.838,146.5902,146.7488,15558.0
2019-10-07 10:45:00,148.06,148.09,147.97,148.02,14626.0,146.7488,146.7786,146.6596,146.7092,14626.0
2019-10-07 10:50:00,148.02,148.24,148.01,148.22,20651.0,146.7092,146.9272,146.6993,146.9074,20651.0
2019-10-07 10:55:00,148.23,148.6,148.22,148.57,35362.0,146.9173,147.284,146.9074,147.2543,35362.0
2019-10-07 11:00:00,148.59,148.95,148.56,148.89,30027.0,147.2741,147.6309,147.2444,147.5715,30027.0
2019-10-07 11:05:00,148.84,149.13,148.81,149.07,26632.0,147.5219,147.8093,147.4922,147.7499,26632.0
2019-10-07 11:10:00,149.1,149.1,148.7,148.84,59729.0,147.7796,147.7796,147.3832,147.5219,59729.0
2019-10-07 11:15:00,148.85,148.88,148.66,148.73,8256.0,147.5318,147.5616,147.3435,147.4129,8256.0
2019-10-07 11:20:00,148.71,148.81,148.47,148.52,16278.0,147.3931,147.4922,147.1552,147.2047,16278.0
2019-10-07 11:25:00,148.53,148.71,148.44,148.55,25290.0,147.2147,147.3931,147.1255,147.2345,25290.0
2019-10-07 11:30:00,148.55,148.87,148.52,148.83,14117.0,147.2345,147.5516,147.2047,147.512,14117.0
2019-10-07 11:35:00,148.83,148.97,148.74,148.97,14519.0,147.512,147.6508,147.4228,147.6508,14519.0
2019-10-07 11:40:00,148.98,149.19,148.92,149.1,43456.0,147.6607,147.8688,147.6012,147.7796,43456.0
2019-10-07 11:45:00,149.13,149.16,149.0,149.09,19854.0,147.8093,147.8391,147.6805,147.7697,19854.0
2019-10-07 11:50:00,149.06,149.24,149.06,149.2,22015.0,147.74,147.9184,147.74,147.8787,22015.0
2019-10-07 11:55:00,149.17,149.24,149.09,149.2,8912.0,147.849,147.9184,147.7697,147.8787,8912.0
2019-10-07 12:00:00,149.16,149.17,148.91,148.92,13234.0,147.8391,147.849,147.5913,147.6012,13234.0
2019-10-07 12:05:00,148.91,148.99,148.8,148.88,17797.0,147.5913,147.6706,147.4823,147.5616,17797.0
2019-10-07 12:10:00,148.92,149.0,148.83,148.97,11039.0,147.6012,147.6805,147.512,147.6508,11039.0
2019-10-07 12:15:00,148.98,149.03,148.91,148.97,15430.0,147.6607,147.7102,147.5913,147.6508,15430.0
2019-10-07 12:20:00,148.99,149.13,148.98,149.02,11069.0,147.6706,147.8093,147.6607,147.7003,11069.0
2019-10-07 12:25:00,149.02,149.04,148.67,148.71,14932.0,147.7003,147.7201,147.3534,147.3931,14932.0
2019-10-07 12:30:00,148.69,148.69,148.52,148.61,11647.0,147.3732,147.3732,147.2047,147.2939,11647.0
2019-10-07 12:35:00,148.64,148.73,148.54,148.69,9851.0,147.3237,147.4129,147.2246,147.3732,9851.0
2019-10-07 12:40:00,148.74,148.87,148.73,148.81,3764.0,147.4228,147.5516,147.4129,147.4922,3764.0
2019-10-07 12:45:00,148.84,148.93,148.8,148.9,6070.0,147.5219,147.6111,147.4823,147.5814,6070.0
2019-10-07 12:50:00,148.9,148.94,148.75,148.87,20998.0,147.5814,147.621,147.4327,147.5516,20998.0
2019-10-07 12:55:00,148.85,148.87,148.76,148.78,28664.0,147.5318,147.5516,147.4426,147.4624,28664.0
2019-10-07 13:00:00,148.79,149.02,148.79,148.96,47982.0,147.4724,147.7003,147.4724,147.6408,47982.0
2019-10-07 13:05:00,148.95,148.95,148.52,148.52,8412.0,147.6309,147.6309,147.2047,147.2047,8412.0
2019-10-07 13:10:00,148.54,148.54,148.3,148.31,17771.0,147.2246,147.2246,146.9867,146.9966,17771.0
2019-10-07 13:15:00,148.31,148.45,148.25,148.43,20172.0,146.9966,147.1354,146.9371,147.1155,20172.0
2019-10-07 13:20:00,148.4,148.62,148.4,148.54,12096.0,147.0858,147.3039,147.0858,147.2246,12096.0
2019-10-07 13:25:00,148.58,148.58,148.46,148.5,15226.0,147.2642,147.2642,147.1453,147.1849,15226.0
2019-10-07 13:30:00,148.48,149.08,148.48,148.88,41763.0,147.1651,147.7598,147.1651,147.5616,41763.0
2019-10-07 13:35:00,148.85,149.23,148.82,149.11,23763.0,147.5318,147.9085,147.5021,147.7895,23763.0
2019-10-07 13:40:00,149.14,149.15,148.97,149.0,7158.0,147.8193,147.8292,147.6508,147.6805,7158.0
2019-10-07 13:45:00,148.97,149.04,148.89,148.92,12478.0,147.6508,147.7201,147.5715,147.6012,12478.0
2019-10-07 13:50:00,148.92,148.98,148.87,148.96,9269.0,147.6012,147.6607,147.5516,147.6408,9269.0
2019-10-07 13:55:00,148.93,149.07,148.87,149.01,12800.0,147.6111,147.7499,147.5516,147.6904,12800.0
2019-10-07 14:00:00,149.02,149.08,148.97,148.98,14826.0,147.7003,147.7598,147.6508,147.6607,14826.0
2019-10-07 14:05:00,149.02,149.05,148.65,148.86,14199.0,147.7003,147.7301,147.3336,147.5417,14199.0
2019-10-07 14:10:00,148.86,148.88,148.68,148.74,10547.0,147.5417,147.5616,147.3633,147.4228,10547.0
2019-10-07 14:15:00,148.76,148.82,148.63,148.79,9128.0,147.4426,147.5021,147.3138,147.4724,9128.0
2019-10-07 14:20:00,148.81,148.86,148.72,148.86,16523.0,147.4922,147.5417,147.403,147.5417,16523.0
2019-10-07 14:25:00,148.88,149.06,148.83,148.99,8783.0,147.5616,147.74,147.512,147.6706,8783.0
2019-10-07 14:30:00,148.98,149.03,148.75,148.82,8408.0,147.6607,147.7102,147.4327,147.5021,8408.0
2019-10-07 14:35:00,148.84,148.84,148.66,148.77,11659.0,147.5219,147.5219,147.3435,147.4525,11659.0
2019-10-07 14:40:00,148.77,148.96,148.73,148.93,16014.0,147.4525,147.6408,147.4129,147.6111,16014.0
2019-10-07 14:45:00,148.91,148.97,148.8,148.92,9299.0,147.5913,147.6508,147.4823,147.6012,9299.0
2019-10-07 14:50:00,148.9,148.94,148.6,148.69,19582.0,147.5814,147.621,147.284,147.3732,19582.0
2019-10-07 14:55:00,148.76,148.91,148.76,148.9,11843.0,147.4426,147.5913,147.4426,147.5814,11843.0
2019-10-07 15:00:00,148.9,148.94,148.79,148.85,13840.0,147.5814,147.621,147.4724,147.5318,13840.0
2019-10-07 15:05:00,148.87,149.08,148.86,149.05,15944.0,147.5516,147.7598,147.5417,147.7301,15944.0
2019-10-07 15:10:00,149.05,149.2,148.95,149.17,14003.0,147.7301,147.8787,147.6309,147.849,14003.0
2019-10-07 15:15:00,149.14,149.24,149.1,149.16,15073.0,147.8193,147.9184,147.7796,147.8391,15073.0
2019-10-07 15:20:00,149.18,149.2,149.0,149.04,16297.0,147.8589,147.8787,147.6805,147.7201,16297.0
2019-10-07 15:25:00,149.09,149.33,149.09,149.26,18192.0,147.7697,148.0076,147.7697,147.9382,18192.0
2019-10-07 15:30:00,149.27,149.27,149.03,149.03,21051.0,147.9481,147.9481,147.7102,147.7102,21051.0
2019-10-07 15:35:00,149.06,149.14,149.04,149.14,23426.0,147.74,147.8193,147.7201,147.8193,23426.0
2019-10-07 15:40:00,149.14,149.16,148.98,149.07,23853.0,147.8193,147.8391,147.6607,147.7499,23853.0
2019-10-07 15:45:00,149.06,149.16,148.96,148.97,94177.0,147.74,147.8391,147.6408,147.6508,94177.0
2019-10-07 15:50:00,148.96,148.97,148.75,148.85,85496.0,147.6408,147.6508,147.4327,147.5318,85496.0
2019-10-07 15:55:00,148.86,149.15,148.78,148.8,125407.0,147.5417,147.8292,147.4624,147.4823,125407.0
2019-10-08 09:30:00,147.54,148.09,147.25,147.62,121789.0,146.2334,146.7786,145.946,146.3127,121789.0
2019-10-08 09:35:00,147.62,147.79,147.35,147.62,36962.0,146.3127,146.4812,146.0451,146.3127,36962.0
2019-10-08 09:40:00,147.51,147.76,147.36,147.67,17975.0,146.2037,146.4515,146.055,146.3623,17975.0
2019-10-08 09:45:00,147.63,147.91,147.45,147.47,22847.0,146.3226,146.6001,146.1442,146.164,22847.0
2019-10-08 09:50:00,147.43,147.46,146.86,146.94,87925.0,146.1244,146.1541,145.5594,145.6387,87925.0
2019-10-08 09:55:00,146.91,146.99,146.63,146.88,45125.0,145.609,145.6883,145.3315,145.5793,45125.0
2019-10-08 10:00:00,146.88,147.06,146.55,146.78,60362.0,145.5793,145.7577,145.2522,145.4802,60362.0
2019-10-08 10:05:00,146.81,146.94,146.62,146.78,34052.0,145.5099,145.6387,145.3216,145.4802,34052.0
2019-10-08 10:10:00,146.78,147.12,146.61,147.03,24037.0,145.4802,145.8171,145.3117,145.7279,24037.0
2019-10-08 10:15:00,147.05,147.28,146.87,147.17,23338.0,145.7478,145.9757,145.5694,145.8667,23338.0
2019-10-08 10:20:00,147.19,147.34,147.09,147.11,16747.0,145.8865,146.0352,145.7874,145.8072,16747.0
2019-10-08 10:25:00,147.13,147.24,146.98,147.01,17852.0,145.8271,145.9361,145.6784,145.7081,17852.0
2019-10-08 10:30:00,147.0,147.3,146.78,146.9,15406.0,145.6982,145.9955,145.4802,145.5991,15406.0
2019-10-08 10:35:00,146.85,147.46,146.79,147.45,18880.0,145.5495,146.1541,145.4901,146.1442,18880.0
2019-10-08 10:40:00,147.49,147.6,147.38,147.43,6876.0,146.1839,146.2929,146.0748,146.1244,6876.0
2019-10-08 10:45:00,147.54,147.55,147.2,147.34,28589.0,146.2334,146.2433,145.8964,146.0352,28589.0
2019-10-08 10:50:00,147.31,147.55,147.31,147.45,23198.0,146.0055,146.2433,146.0055,146.1442,23198.0
2019-10-08 10:55:00,147.57,147.86,147.49,147.84,16147.0,146.2632,146.5506,146.1839,146.5308,16147.0
2019-10-08 11:00:00,147.82,147.85,147.53,147.65,14955.0,146.5109,146.5407,146.2235,146.3424,14955.0
2019-10-08 11:05:00,147.71,147.84,147.5,147.52,7110.0,146.4019,146.5308,146.1938,146.2136,7110.0
2019-10-08 11:10:00,147.46,147.62,147.42,147.59,11405.0,146.1541,146.3127,146.1145,146.283,11405.0
2019-10-08 11:15:00,147.56,147.87,147.53,147.83,20280.0,146.2532,146.5605,146.2235,146.5209,20280.0
2019-10-08 11:20:00,147.85,147.93,147.7,147.83,39207.0,146.5407,146.62,146.392,146.5209,39207.0
2019-10-08 11:25:00,147.82,147.82,147.4,147.43,10439.0,146.5109,146.5109,146.0947,146.1244,10439.0
2019-10-08 11:30:00,147.38,147.58,147.29,147.53,29011.0,146.0748,146.2731,145.9856,146.2235,29011.0
2019-10-08 11:35:00,147.53,147.97,147.52,147.71,11794.0,146.2235,146.6596,146.2136,146.4019,11794.0
2019-10-08 11:40:00,147.75,147.87,147.64,147.68,6393.0,146.4416,146.5605,146.3325,146.3722,6393.0
2019-10-08 11:45:00,147.69,147.88,147.48,147.54,8974.0,146.3821,146.5704,146.174,146.2334,8974.0
2019-10-08 11:50:00,147.64,147.84,147.55,147.72,10318.0,146.3325,146.5308,146.2433,146.4118,10318.0
2019-10-08 11:55:00,147.69,147.85,147.6,147.62,10913.0,146.3821,146.5407,146.2929,146.3127,10913.0
2019-10-08 12:00:00,147.66,147.67,147.5,147.53,17785.0,146.3524,146.3623,146.1938,146.2235,17785.0
2019-10-08 12:05:00,147.53,147.56,147.45,147.54,5496.0,146.2235,146.2532,146.1442,146.2334,5496.0
2019-10-08 12:10:00,147.52,147.58,147.4,147.57,8334.0,146.2136,146.2731,146.0947,146.2632,8334.0
2019-10-08 12:15:00,147.54,147.59,147.47,147.53,6728.0,146.2334,146.283,146.164,146.2235,6728.0
2019-10-08 12:20:00,147.56,147.85,147.56,147.85,11564.0,146.2532,146.5407,146.2532,146.5407,11564.0
2019-10-08 12:25:00,147.84,147.93,147.74,147.81,14994.0,146.5308,146.62,146.4317,146.501,14994.0
2019-10-08 12:30:00,147.73,147.76,147.57,147.63,8199.0,146.4217,146.4515,146.2632,146.3226,8199.0
2019-10-08 12:35:00,147.62,147.66,147.35,147.37,4811.0,146.3127,146.3524,146.0451,146.0649,4811.0
2019-10-08 12:40:00,147.39,147.63,147.38,147.58,5206.0,146.0848,146.3226,146.0748,146.2731,5206.0
2019-10-08 12:45:00,147.65,148.06,147.63,147.81,16937.0,146.3424,146.7488,146.3226,146.501,16937.0
2019-10-08 12:50:00,147.83,147.87,147.67,147.69,5388.0,146.5209,146.5605,146.3623,146.3821,5388.0
2019-10-08 12:55:00,147.74,147.74,147.45,147.48,4237.0,146.4317,146.4317,146.1442,146.174,4237.0
2019-10-08 13:00:00,147.53,147.53,147.3,147.3,16700.0,146.2235,146.2235,145.9955,145.9955,16700.0
2019-10-08 13:05:00,147.32,147.33,147.15,147.16,10174.0,146.0154,146.0253,145.8469,145.8568,10174.0
2019-10-08 13:10:00,147.12,147.24,147.02,147.15,23144.0,145.8171,145.9361,145.718,145.8469,23144.0
2019-10-08 13:15:00,147.18,147.33,147.16,147.29,8130.0,145.8766,146.0253,145.8568,145.9856,8130.0
2019-10-08 13:20:00,147.39,147.51,147.32,147.48,6665.0,146.0848,146.2037,146.0154,146.174,6665.0
2019-10-08 13:25:00,147.47,147.57,147.47,147.53,5403.0,146.164,146.2632,146.164,146.2235,5403.0
2019-10-08 13:30:00,147.52,147.66,147.5,147.63,10274.0,146.2136,146.3524,146.1938,146.3226,10274.0
2019-10-08 13:35:00,147.64,147.64,147.36,147.47,10149.0,146.3325,146.3325,146.055,146.164,10149.0
2019-10-08 13:40:00,147.53,147.68,147.52,147.68,7313.0,146.2235,146.3722,146.2136,146.3722,7313.0
2019-10-08 13:45:00,147.67,147.87,147.63,147.87,6409.0,146.3623,146.5605,146.3226,146.5605,6409.0
2019-10-08 13:50:00,147.82,147.82,147.69,147.69,5108.0,146.5109,146.5109,146.3821,146.3821,5108.0
2019-10-08 13:55:00,147.69,147.69,147.5,147.5,6181.0,146.3821,146.3821,146.1938,146.1938,6181.0
2019-10-08 14:00:00,147.57,147.57,147.22,147.33,5681.0,146.2632,146.2632,145.9163,146.0253,5681.0
2019-10-08 14:05:00,147.38,147.62,147.36,147.58,6185.0,146.0748,146.3127,146.055,146.2731,6185.0
2019-10-08 14:10:00,147.47,147.54,147.35,147.44,10391.0,146.164,146.2334,146.0451,146.1343,10391.0
2019-10-08 14:15:00,147.46,147.47,147.3,147.32,8462.0,146.1541,146.164,145.9955,146.0154,8462.0
2019-10-08 14:20:00,147.38,147.43,147.28,147.33,8999.0,146.0748,146.1244,145.9757,146.0253,8999.0
2019-10-08 14:25:00,147.37,147.38,147.29,147.31,3556.0,146.0649,146.0748,145.9856,146.0055,3556.0
2019-10-08 14:30:00,147.31,147.73,147.3,147.68,11173.0,146.0055,146.4217,145.9955,146.3722,11173.0
2019-10-08 14:35:00,147.69,148.07,147.69,147.8,38734.0,146.3821,146.7587,146.3821,146.4911,38734.0
2019-10-08 14:40:00,147.75,147.96,147.75,147.81,14781.0,146.4416,146.6497,146.4416,146.501,14781.0
2019-10-08 14:45:00,147.85,148.34,147.76,148.34,20131.0,146.5407,147.0263,146.4515,147.0263,20131.0
2019-10-08 14:50:00,148.3,148.31,148.1,148.13,14379.0,146.9867,146.9966,146.7885,146.8182,14379.0
2019-10-08 14:55:00,148.09,148.19,147.06,147.59,18860.0,146.7786,146.8777,145.7577,146.283,18860.0
2019-10-08 15:00:00,147.62,147.98,147.27,147.36,13930.0,146.3127,146.6695,145.9658,146.055,13930.0
2019-10-08 15:05:00,147.37,147.51,147.2,147.41,7123.0,146.0649,146.2037,145.8964,146.1046,7123.0
2019-10-08 15:10:00,147.3,147.3,147.03,147.2,9421.0,145.9955,145.9955,145.7279,145.8964,9421.0
2019-10-08 15:15:00,147.24,147.4,147.17,147.4,6331.0,145.9361,146.0947,145.8667,146.0947,6331.0
2019-10-08 15:20:00,147.41,147.68,147.3,147.32,10361.0,146.1046,146.3722,145.9955,146.0154,10361.0
2019-10-08 15:25:00,147.3,147.49,147.3,147.36,15341.0,145.9955,146.1839,145.9955,146.055,15341.0
2019-10-08 15:30:00,147.35,147.55,147.23,147.32,22844.0,146.0451,146.2433,145.9262,146.0154,22844.0
2019-10-08 15:35:00,147.29,147.32,146.85,146.9,26339.0,145.9856,146.0154,145.5495,145.5991,26339.0
2019-10-08 15:40:00,146.9,146.95,146.55,146.61,61444.0,145.5991,145.6486,145.2522,145.3117,61444.0
2019-10-08 15:45:00,146.62,146.65,146.18,146.21,78086.0,145.3216,145.3513,144.8855,144.9152,78086.0
2019-10-08 15:50:00,146.17,146.33,145.93,145.95,139268.0,144.8756,145.0341,144.6377,144.6575,139268.0
2019-10-08 15:55:00,145.96,146.08,145.81,145.88,153916.0,144.6674,144.7864,144.5187,144.5881,153916.0
2019-10-09 09:30:00,147.27,147.48,146.61,146.88,75119.0,145.9658,146.174,145.3117,145.5793,75119.0
2019-10-09 09:35:00,146.93,147.54,146.92,147.49,26461.0,145.6288,146.2334,145.6189,146.1839,26461.0
2019-10-09 09:40:00,147.55,147.75,147.29,147.53,18323.0,146.2433,146.4416,145.9856,146.2235,18323.0
2019-10-09 09:45:00,147.56,147.85,147.54,147.66,20538.0,146.2532,146.5407,146.2334,146.3524,20538.0
2019-10-09 09:50:00,147.62,147.7,146.93,147.19,31427.0,146.3127,146.392,145.6288,145.8865,31427.0
2019-10-09 09:55:00,147.11,147.18,146.73,146.84,46301.0,145.8072,145.8766,145.4306,145.5396,46301.0
2019-10-09 10:00:00,146.86,147.3,146.78,147.24,33202.0,145.5594,145.9955,145.4802,145.9361,33202.0
2019-10-09 10:05:00,147.3,147.4,147.06,147.22,21256.0,145.9955,146.0947,145.7577,145.9163,21256.0
2019-10-09 10:10:00,147.22,147.29,146.86,146.93,15702.0,145.9163,145.9856,145.5594,145.6288,15702.0
2019-10-09 10:15:00,147.0,147.05,146.83,146.97,20939.0,145.6982,145.7478,145.5297,145.6685,20939.0
2019-10-09 10:20:00,147.03,147.23,146.98,147.19,12414.0,145.7279,145.9262,145.6784,145.8865,12414.0
2019-10-09 10:25:00,147.16,147.35,147.08,147.35,18733.0,145.8568,146.0451,145.7775,146.0451,18733.0
2019-10-09 10:30:00,147.34,147.46,147.19,147.2,14835.0,146.0352,146.1541,145.8865,145.8964,14835.0
2019-10-09 10:35:00,147.14,147.25,146.92,146.98,19580.0,145.837,145.946,145.6189,145.6784,19580.0
2019-10-09 10:40:00,146.97,147.18,146.89,147.17,14350.0,145.6685,145.8766,145.5892,145.8667,14350.0
2019-10-09 10:45:00,147.15,147.27,147.11,147.2,23740.0,145.8469,145.9658,145.8072,145.8964,23740.0
2019-10-09 10:50:00,147.2,147.2,146.96,147.0,17335.0,145.8964,145.8964,145.6586,145.6982,17335.0
2019-10-09 10:55:00,146.96,147.07,146.86,147.07,23745.0,145.6586,145.7676,145.5594,145.7676,23745.0
2019-10-09 11:00:00,147.11,147.22,146.72,147.02,24527.0,145.8072,145.9163,145.4207,145.718,24527.0
2019-10-09 11:05:00,146.97,147.03,146.82,146.94,7287.0,145.6685,145.7279,145.5198,145.6387,7287.0
2019-10-09 11:10:00,146.95,146.95,146.71,146.78,8927.0,145.6486,145.6486,145.4108,145.4802,8927.0
2019-10-09 11:15:00,146.75,146.95,146.71,146.87,11525.0,145.4504,145.6486,145.4108,145.5694,11525.0
2019-10-09 11:20:00,146.86,146.97,146.81,146.84,15378.0,145.5594,145.6685,145.5099,145.5396,15378.0
2019-10-09 11:25:00,146.83,146.87,146.64,146.69,9439.0,145.5297,145.5694,145.3414,145.391,9439.0
2019-10-09 11:30:00,146.75,146.96,146.73,146.95,14471.0,145.4504,145.6586,145.4306,145.6486,14471.0
2019-10-09 11:35:00,146.96,146.98,146.82,146.86,7451.0,145.6586,145.6784,145.5198,145.5594,7451.0
2019-10-09 11:40:00,146.85,147.02,146.8,147.0,9166.0,145.5495,145.718,145.5,145.6982,9166.0
2019-10-09 11:45:00,147.05,147.28,146.96,147.17,23517.0,145.7478,145.9757,145.6586,145.8667,23517.0
2019-10-09 11:50:00,147.17,147.24,147.11,147.19,10742.0,145.8667,145.9361,145.8072,145.8865,10742.0
2019-10-09 11:55:00,147.18,147.22,147.1,147.17,10427.0,145.8766,145.9163,145.7973,145.8667,10427.0
2019-10-09 12:00:00,147.19,147.24,147.13,147.18,11619.0,145.8865,145.9361,145.8271,145.8766,11619.0
2019-10-09 12:05:00,147.16,147.32,147.16,147.21,13459.0,145.8568,146.0154,145.8568,145.9063,13459.0
2019-10-09 12:10:00,147.21,147.34,147.2,147.34,6302.0,145.9063,146.0352,145.8964,146.0352,6302.0
2019-10-09 12:15:00,147.34,147.37,147.19,147.19,6467.0,146.0352,146.0649,145.8865,145.8865,6467.0
2019-10-09 12:20:00,147.27,147.3,147.21,147.24,4403.0,145.9658,145.9955,145.9063,145.9361,4403.0
2019-10-09 12:25:00,147.25,147.27,147.15,147.25,9914.0,145.946,145.9658,145.8469,145.946,9914.0
2019-10-09 12:30:00,147.25,147.38,147.25,147.32,10432.0,145.946,146.0748,145.946,146.0154,10432.0
2019-10-09 12:35:00,147.34,147.41,147.32,147.35,4230.0,146.0352,146.1046,146.0154,146.0451,4230.0
2019-10-09 12:40:00,147.36,147.4,147.34,147.38,4944.0,146.055,146.0947,146.0352,146.0748,4944.0
2019-10-09 12:45:00,147.33,147.35,147.25,147.29,6825.0,146.0253,146.0451,145.946,145.9856,6825.0
2019-10-09 12:50:00,147.3,147.36,147.25,147.35,23822.0,145.9955,146.055,145.946,146.0451,23822.0
2019-10-09 12:55:00,147.34,147.47,147.31,147.41,65776.0,146.0352,146.164,146.0055,146.1046,65776.0
2019-10-09 13:00:00,147.45,147.68,147.41,147.46,29721.0,146.1442,146.3722,146.1046,146.1541,29721.0
2019-10-09 13:05:00,147.4,147.44,147.27,147.3,15642.0,146.0947,146.1343,145.9658,145.9955,15642.0
2019-10-09 13:10:00,147.28,147.41,147.21,147.25,26824.0,145.9757,146.1046,145.9063,145.946,26824.0
2019-10-09 13:15:00,147.27,147.33,147.17,147.21,13787.0,145.9658,146.0253,145.8667,145.9063,13787.0
2019-10-09 13:20:00,147.18,147.18,147.07,147.08,10891.0,145.8766,145.8766,145.7676,145.7775,10891.0
2019-10-09 13:25:00,147.08,147.12,147.03,147.06,7410.0,145.7775,145.8171,145.7279,145.7577,7410.0
2019-10-09 13:30:00,147.07,147.1,146.97,147.01,11448.0,145.7676,145.7973,145.6685,145.7081,11448.0
2019-10-09 13:35:00,146.97,147.0,146.87,146.92,8562.0,145.6685,145.6982,145.5694,145.6189,8562.0
2019-10-09 13:40:00,146.91,146.98,146.88,146.94,6755.0,145.609,145.6784,145.5793,145.6387,6755.0
2019-10-09 13:45:00,146.99,147.08,146.95,147.06,7075.0,145.6883,145.7775,145.6486,145.7577,7075.0
2019-10-09 13:50:00,147.05,147.21,147.05,147.12,5162.0,145.7478,145.9063,145.7478,145.8171,5162.0
2019-10-09 13:55:00,147.06,147.11,147.05,147.11,3600.0,145.7577,145.8072,145.7478,145.8072,3600.0
2019-10-09 14:00:00,147.04,147.29,146.99,147.08,9170.0,145.7379,145.9856,145.6883,145.7775,9170.0
2019-10-09 14:05:00,147.05,147.22,147.02,147.19,7523.0,145.7478,145.9163,145.718,145.8865,7523.0
2019-10-09 14:10:00,147.21,147.3,147.15,147.23,6971.0,145.9063,145.9955,145.8469,145.9262,6971.0
2019-10-09 14:15:00,147.27,147.37,147.2,147.34,11669.0,145.9658,146.0649,145.8964,146.0352,11669.0
2019-10-09 14:20:00,147.33,147.4,147.27,147.3,19528.0,146.0253,146.0947,145.9658,145.9955,19528.0
2019-10-09 14:25:00,147.32,147.32,147.18,147.18,11141.0,146.0154,146.0154,145.8766,145.8766,11141.0
2019-10-09 14:30:00,147.21,147.42,147.21,147.33,15302.0,145.9063,146.1145,145.9063,146.0253,15302.0
2019-10-09 14:35:00,147.35,147.38,147.26,147.38,14520.0,146.0451,146.0748,145.9559,146.0748,14520.0
2019-10-09 14:40:00,147.36,147.38,147.24,147.29,23017.0,146.055,146.0748,145.9361,145.9856,23017.0
2019-10-09 14:45:00,147.3,147.34,147.28,147.29,14392.0,145.9955,146.0352,145.9757,145.9856,14392.0
2019-10-09 14:50:00,147.27,147.42,147.27,147.39,17991.0,145.9658,146.1145,145.9658,146.0848,17991.0
2019-10-09 14:55:00,147.42,147.42,147.27,147.4,13158.0,146.1145,146.1145,145.9658,146.0947,13158.0
2019-10-09 15:00:00,147.36,147.47,147.31,147.36,15570.0,146.055,146.164,146.0055,146.055,15570.0
2019-10-09 15:05:00,147.36,147.45,147.34,147.4,10814.0,146.055,146.1442,146.0352,146.0947,10814.0
2019-10-09 15:10:00,147.39,147.45,147.33,147.34,13553.0,146.0848,146.1442,146.0253,146.0352,13553.0
2019-10-09 15:15:00,147.36,147.41,147.27,147.29,22106.0,146.055,146.1046,145.9658,145.9856,22106.0
2019-10-09 15:20:00,147.27,147.35,147.22,147.3,21869.0,145.9658,146.0451,145.9163,145.9955,21869.0
2019-10-09 15:25:00,147.31,147.32,147.22,147.31,13194.0,146.0055,146.0154,145.9163,146.0055,13194.0
2019-10-09 15:30:00,147.32,147.38,147.26,147.34,21713.0,146.0154,146.0748,145.9559,146.0352,21713.0
2019-10-09 15:35:00,147.36,147.56,147.35,147.54,32164.0,146.055,146.2532,146.0451,146.2334,32164.0
2019-10-09 15:40:00,147.53,147.56,146.97,147.01,60840.0,146.2235,146.2532,145.6685,145.7081,60840.0
2019-10-09 15:45:00,147.0,147.15,146.93,146.98,33957.0,145.6982,145.8469,145.6288,145.6784,33957.0
2019-10-09 15:50:00,146.98,147.28,146.98,147.23,53854.0,145.6784,145.9757,145.6784,145.9262,53854.0
2019-10-09 15:55:00,147.28,147.34,146.92,147.09,139371.0,145.9757,146.0352,145.6189,145.7874,139371.0
2019-10-10 09:30:00,146.84,146.99,146.25,146.71,53181.0,145.5396,145.6883,144.9548,145.4108,53181.0
2019-10-10 09:35:00,146.76,146.91,146.39,146.85,33020.0,145.4603,145.609,145.0936,145.5495,33020.0
2019-10-10 09:40:00,146.88,146.89,146.49,146.5,27231.0,145.5793,145.5892,145.1927,145.2026,27231.0
2019-10-10 09:45:00,146.48,146.82,146.48,146.7,47142.0,145.1828,145.5198,145.1828,145.4009,47142.0
2019-10-10 09:50:00,146.7,147.4,146.68,147.22,41450.0,145.4009,146.0947,145.381,145.9163,41450.0
2019-10-10 09:55:00,147.21,147.56,147.21,147.41,29155.0,145.9063,146.2532,145.9063,146.1046,29155.0
2019-10-10 10:00:00,147.34,147.44,146.93,147.0,36961.0,146.0352,146.1343,145.6288,145.6982,36961.0
2019-10-10 10:05:00,146.98,147.07,146.84,146.91,13032.0,145.6784,145.7676,145.5396,145.609,13032.0
2019-10-10 10:10:00,146.91,147.04,146.76,146.81,19583.0,145.609,145.7379,145.4603,145.5099,19583.0
2019-10-10 10:15:00,146.86,147.12,146.86,147.03,12239.0,145.5594,145.8171,145.5594,145.7279,12239.0
2019-10-10 10:20:00,147.08,147.23,146.81,146.83,15397.0,145.7775,145.9262,145.5099,145.5297,15397.0
2019-10-10 10:25:00,146.82,146.84,146.65,146.73,19329.0,145.5198,145.5396,145.3513,145.4306,19329.0
2019-10-10 10:30:00,146.73,146.78,146.52,146.69,19035.0,145.4306,145.4802,145.2225,145.391,19035.0
2019-10-10 10:35:00,146.68,146.78,146.54,146.54,15337.0,145.381,145.4802,145.2423,145.2423,15337.0
2019-10-10 10:40:00,146.58,146.66,146.53,146.62,7985.0,145.2819,145.3612,145.2324,145.3216,7985.0
2019-10-10 10:45:00,146.65,146.68,146.36,146.45,17010.0,145.3513,145.381,145.0639,145.1531,17010.0
2019-10-10 10:50:00,146.46,146.74,146.39,146.69,14814.0,145.163,145.4405,145.0936,145.391,14814.0
2019-10-10 10:55:00,146.69,146.92,146.67,146.82,42155.0,145.391,145.6189,145.3711,145.5198,42155.0
2019-10-10 11:00:00,146.85,146.86,146.65,146.67,34896.0,145.5495,145.5594,145.3513,145.3711,34896.0
2019-10-10 11:05:00,146.68,146.94,146.67,146.9,35980.0,145.381,145.6387,145.3711,145.5991,35980.0
2019-10-10 11:10:00,146.92,146.95,146.8,146.81,15889.0,145.6189,145.6486,145.5,145.5099,15889.0
2019-10-10 11:15:00,146.83,146.85,146.7,146.76,22723.0,145.5297,145.5495,145.4009,145.4603,22723.0
2019-10-10 11:20:00,146.79,146.8,146.54,146.71,28106.0,145.4901,145.5,145.2423,145.4108,28106.0
2019-10-10 11:25:00,146.69,146.72,146.56,146.64,23348.0,145.391,145.4207,145.2621,145.3414,23348.0
2019-10-10 11:30:00,146.66,146.77,146.61,146.76,23815.0,145.3612,145.4702,145.3117,145.4603,23815.0
2019-10-10 11:35:00,146.76,146.83,146.67,146.81,16718.0,145.4603,145.5297,145.3711,145.5099,16718.0
2019-10-10 11:40:00,146.8,146.83,146.7,146.76,8695.0,145.5,145.5297,145.4009,145.4603,8695.0
2019-10-10 11:45:00,146.75,146.81,146.72,146.8,9616.0,145.4504,145.5099,145.4207,145.5,9616.0
2019-10-10 11:50:00,146.77,146.82,146.7,146.76,17111.0,145.4702,145.5198,145.4009,145.4603,17111.0
2019-10-10 11:55:00,146.76,146.82,146.6,146.65,18515.0,145.4603,145.5198,145.3017,145.3513,18515.0
2019-10-10 12:00:00,146.65,146.74,146.6,146.68,10966.0,145.3513,145.4405,145.3017,145.381,10966.0
2019-10-10 12:05:00,146.72,146.73,146.55,146.56,12908.0,145.4207,145.4306,145.2522,145.2621,12908.0
2019-10-10 12:10:00,146.54,146.76,146.54,146.6,10812.0,145.2423,145.4603,145.2423,145.3017,10812.0
2019-10-10 12:15:00,146.64,146.73,146.61,146.62,20874.0,145.3414,145.4306,145.3117,145.3216,20874.0
2019-10-10 12:20:00,146.6,146.63,146.49,146.5,12123.0,145.3017,145.3315,145.1927,145.2026,12123.0
2019-10-10 12:25:00,146.49,146.51,146.42,146.44,18577.0,145.1927,145.2125,145.1233,145.1432,18577.0
2019-10-10 12:30:00,146.42,146.45,146.09,146.18,24229.0,145.1233,145.1531,144.7963,144.8855,24229.0
2019-10-10 12:35:00,146.15,146.39,146.12,146.31,75366.0,144.8557,145.0936,144.826,145.0143,75366.0
2019-10-10 12:40:00,146.29,146.49,146.28,146.48,10349.0,144.9945,145.1927,144.9846,145.1828,10349.0
2019-10-10 12:45:00,146.46,146.55,146.36,146.51,13575.0,145.163,145.2522,145.0639,145.2125,13575.0
2019-10-10 12:50:00,146.55,146.58,146.43,146.49,13725.0,145.2522,145.2819,145.1333,145.1927,13725.0
2019-10-10 12:55:00,146.47,146.59,146.35,146.57,10556.0,145.1729,145.2918,145.054,145.272,10556.0
2019-10-10 13:00:00,146.57,146.59,146.48,146.51,20127.0,145.272,145.2918,145.1828,145.2125,20127.0
2019-10-10 13:05:00,146.54,146.57,146.46,146.53,12785.0,145.2423,145.272,145.163,145.2324,12785.0
2019-10-10 13:10:00,146.53,146.56,146.43,146.5,7472.0,145.2324,145.2621,145.1333,145.2026,7472.0
2019-10-10 13:15:00,146.48,146.51,146.4,146.42,9551.0,145.1828,145.2125,145.1035,145.1233,9551.0
2019-10-10 13:20:00,146.5,146.55,146.43,146.52,14573.0,145.2026,145.2522,145.1333,145.2225,14573.0
2019-10-10 13:25:00,146.51,146.55,146.43,146.45,7765.0,145.2125,145.2522,145.1333,145.1531,7765.0
2019-10-10 13:30:00,146.42,146.42,146.12,146.16,24311.0,145.1233,145.1233,144.826,144.8656,24311.0
2019-10-10 13:35:00,146.16,146.25,146.11,146.12,15547.0,144.8656,144.9548,144.8161,144.826,15547.0
2019-10-10 13:40:00,146.12,146.22,146.1,146.17,14925.0,144.826,144.9251,144.8062,144.8756,14925.0
2019-10-10 13:45:00,146.18,146.23,146.11,146.23,28506.0,144.8855,144.935,144.8161,144.935,28506.0
2019-10-10 13:50:00,146.24,146.28,146.12,146.18,19462.0,144.9449,144.9846,144.826,144.8855,19462.0
2019-10-10 13:55:00,146.18,146.41,146.17,146.28,11823.0,144.8855,145.1134,144.8756,144.9846,11823.0
2019-10-10 14:00:00,146.28,146.35,146.18,146.34,16382.0,144.9846,145.054,144.8855,145.0441,16382.0
2019-10-10 14:05:00,146.35,146.38,145.51,145.72,50518.0,145.054,145.0837,144.2214,144.4295,50518.0
2019-10-10 14:10:00,145.79,146.32,145.68,146.21,23464.0,144.4989,145.0242,144.3899,144.9152,23464.0
2019-10-10 14:15:00,146.26,146.43,146.23,146.37,14860.0,144.9648,145.1333,144.935,145.0738,14860.0
2019-10-10 14:20:00,146.38,146.45,146.24,146.44,7889.0,145.0837,145.1531,144.9449,145.1432,7889.0
2019-10-10 14:25:00,146.36,146.41,146.08,146.24,25430.0,145.0639,145.1134,144.7864,144.9449,25430.0
2019-10-10 14:30:00,146.13,146.38,146.07,146.29,11235.0,144.8359,145.0837,144.7764,144.9945,11235.0
2019-10-10 14:35:00,146.29,146.34,146.2,146.21,11543.0,144.9945,145.0441,144.9053,144.9152,11543.0
2019-10-10 14:40:00,146.23,146.23,145.99,146.09,15198.0,144.935,144.935,144.6972,144.7963,15198.0
2019-10-10 14:45:00,146.07,146.21,146.04,146.2,16363.0,144.7764,144.9152,144.7467,144.9053,16363.0
2019-10-10 14:50:00,146.2,146.31,146.05,146.08,13663.0,144.9053,145.0143,144.7566,144.7864,13663.0
2019-10-10 14:55:00,146.08,146.22,146.03,146.19,10710.0,144.7864,144.9251,144.7368,144.8954,10710.0
2019-10-10 15:00:00,146.17,146.25,146.13,146.19,11628.0,144.8756,144.9548,144.8359,144.8954,11628.0
2019-10-10 15:05:00,146.18,146.24,146.06,146.11,13120.0,144.8855,144.9449,144.7665,144.8161,13120.0
2019-10-10 15:10:00,146.08,146.16,146.03,146.15,10527.0,144.7864,144.8656,144.7368,144.8557,10527.0
2019-10-10 15:15:00,146.15,146.17,146.0,146.15,28581.0,144.8557,144.8756,144.7071,144.8557,28581.0
2019-10-10 15:20:00,146.17,146.24,146.09,146.21,15163.0,144.8756,144.9449,144.7963,144.9152,15163.0
2019-10-10 15:25:00,146.22,146.32,146.19,146.32,18453.0,144.9251,145.0242,144.8954,145.0242,18453.0
2019-10-10 15:30:00,146.33,146.4,146.19,146.22,23979.0,145.0341,145.1035,144.8954,144.9251,23979.0
2019-10-10 15:35:00,146.21,146.27,146.15,146.18,28922.0,144.9152,144.9747,144.8557,144.8855,28922.0
2019-10-10 15:40:00,146.18,146.39,146.13,146.32,42251.0,144.8855,145.0936,144.8359,145.0242,42251.0
2019-10-10 15:45:00,146.3,146.4,146.21,146.36,48217.0,145.0044,145.1035,144.9152,145.0639,48217.0
2019-10-10 15:50:00,146.38,146.55,146.38,146.45,113005.0,145.0837,145.2522,145.0837,145.1531,113005.0
2019-10-10 15:55:00,146.44,146.5,146.3,146.38,103600.0,145.1432,145.2026,145.0044,145.0837,103600.0
2019-10-11 09:30:00,147.76,148.9,147.76,148.83,200362.0,146.4515,147.5814,146.4515,147.512,200362.0
2019-10-11 09:35:00,148.88,149.14,148.79,149.1,80992.0,147.5616,147.8193,147.4724,147.7796,80992.0
2019-10-11 09:40:00,149.14,149.72,149.14,149.7,71041.0,147.8193,148.3941,147.8193,148.3743,71041.0
2019-10-11 09:45:00,149.72,150.05,149.41,149.67,122811.0,148.3941,148.7212,148.0869,148.3446,122811.0
2019-10-11 09:50:00,149.73,150.17,149.68,149.84,73295.0,148.404,148.8401,148.3545,148.5131,73295.0
2019-10-11 09:55:00,149.88,150.0,149.46,149.72,61133.0,148.5527,148.6716,148.1364,148.3941,61133.0
2019-10-11 10:00:00,149.65,150.25,149.65,150.02,76863.0,148.3247,148.9194,148.3247,148.6915,76863.0
2019-10-11 10:05:00,150.02,150.04,149.68,149.95,58699.0,148.6915,148.7113,148.3545,148.6221,58699.0
2019-10-11 10:10:00,149.97,149.98,149.75,149.95,43959.0,148.6419,148.6518,148.4239,148.6221,43959.0
2019-10-11 10:15:00,149.92,149.98,149.58,149.87,61614.0,148.5923,148.6518,148.2554,148.5428,61614.0
2019-10-11 10:20:00,149.87,150.22,149.83,150.22,92649.0,148.5428,148.8897,148.5031,148.8897,92649.0
2019-10-11 10:25:00,150.22,150.56,150.12,150.52,80973.0,148.8897,149.2267,148.7906,149.187,80973.0
2019-10-11 10:30:00,150.53,150.6,150.39,150.39,74435.0,149.1969,149.2663,149.0582,149.0582,74435.0
2019-10-11 10:35:00,150.41,150.59,150.17,150.19,73459.0,149.078,149.2564,148.8401,148.86,73459.0
2019-10-11 10:40:00,150.2,150.5,150.15,150.33,29868.0,148.8699,149.1672,148.8203,148.9987,29868.0
2019-10-11 10:45:00,150.36,150.39,150.14,150.26,39464.0,149.0285,149.0582,148.8104,148.9293,39464.0
2019-10-11 10:50:00,150.25,150.44,149.95,150.08,37649.0,148.9194,149.1077,148.6221,148.7509,37649.0
2019-10-11 10:55:00,150.08,150.32,150.02,150.19,30268.0,148.7509,148.9888,148.6915,148.86,30268.0
2019-10-11 11:00:00,150.2,150.4,150.18,150.19,29971.0,148.8699,149.0681,148.85,148.86,29971.0
2019-10-11 11:05:00,150.19,150.32,150.02,150.27,21702.0,148.86,148.9888,148.6915,148.9392,21702.0
2019-10-11 11:10:00,150.29,150.41,150.16,150.33,26871.0,148.9591,149.078,148.8302,148.9987,26871.0
2019-10-11 11:15:00,150.36,150.6,150.31,150.56,27271.0,149.0285,149.2663,148.9789,149.2267,27271.0
2019-10-11 11:20:00,150.56,150.64,150.41,150.43,30009.0,149.2267,149.306,149.078,149.0978,30009.0
2019-10-11 11:25:00,150.43,150.43,150.21,150.28,46502.0,149.0978,149.0978,148.8798,148.9492,46502.0
2019-10-11 11:30:00,150.29,150.44,150.25,150.29,46700.0,148.9591,149.1077,148.9194,148.9591,46700.0
2019-10-11 11:35:00,150.32,150.43,150.16,150.18,18710.0,148.9888,149.0978,148.8302,148.85,18710.0
2019-10-11 11:40:00,150.17,150.18,149.91,149.91,28061.0,148.8401,148.85,148.5824,148.5824,28061.0
2019-10-11 11:45:00,149.93,149.93,149.55,149.58,45605.0,148.6023,148.6023,148.2256,148.2554,45605.0
2019-10-11 11:50:00,149.53,149.56,149.37,149.45,24761.0,148.2058,148.2355,148.0472,148.1265,24761.0
2019-10-11 11:55:00,149.49,149.73,149.47,149.67,15070.0,148.1662,148.404,148.1463,148.3446,15070.0
2019-10-11 12:00:00,149.67,149.79,149.53,149.67,20759.0,148.3446,148.4635,148.2058,148.3446,20759.0
2019-10-11 12:05:00,149.65,149.72,149.61,149.62,13102.0,148.3247,148.3941,148.2851,148.295,13102.0
2019-10-11 12:10:00,149.59,149.7,149.59,149.66,9713.0,148.2653,148.3743,148.2653,148.3346,9713.0
2019-10-11 12:15:00,149.68,149.7,149.59,149.59,12158.0,148.3545,148.3743,148.2653,148.2653,12158.0
2019-10-11 12:20:00,149.6,149.68,149.49,149.68,17292.0,148.2752,148.3545,148.1662,148.3545,17292.0
2019-10-11 12:25:00,149.68,149.79,149.64,149.79,11729.0,148.3545,148.4635,148.3148,148.4635,11729.0
2019-10-11 12:30:00,149.81,149.81,149.0,149.53,47404.0,148.4833,148.4833,147.6805,148.2058,47404.0
2019-10-11 12:35:00,149.53,149.64,149.37,149.37,20078.0,148.2058,148.3148,148.0472,148.0472,20078.0
2019-10-11 12:40:00,149.4,149.59,149.36,149.46,9372.0,148.077,148.2653,148.0373,148.1364,9372.0
2019-10-11 12:45:00,149.5,149.63,149.48,149.59,26728.0,148.1761,148.3049,148.1562,148.2653,26728.0
2019-10-11 12:50:00,149.6,149.93,149.58,149.79,15848.0,148.2752,148.6023,148.2554,148.4635,15848.0
2019-10-11 12:55:00,149.79,149.9,149.78,149.88,10999.0,148.4635,148.5725,148.4536,148.5527,10999.0
2019-10-11 13:00:00,149.89,149.97,149.84,149.89,18017.0,148.5626,148.6419,148.5131,148.5626,18017.0
2019-10-11 13:05:00,149.91,149.92,149.83,149.87,11599.0,148.5824,148.5923,148.5031,148.5428,11599.0
2019-10-11 13:10:00,149.85,149.87,149.57,149.57,42331.0,148.523,148.5428,148.2454,148.2454,42331.0
2019-10-11 13:15:00,149.51,149.66,149.47,149.57,22026.0,148.186,148.3346,148.1463,148.2454,22026.0
2019-10-11 13:20:00,149.56,149.57,149.5,149.56,9989.0,148.2355,148.2454,148.1761,148.2355,9989.0
2019-10-11 13:25:00,149.52,149.92,149.51,149.57,31183.0,148.1959,148.5923,148.186,148.2454,31183.0
2019-10-11 13:30:00,149.6,149.87,149.5,149.74,40562.0,148.2752,148.5428,148.1761,148.4139,40562.0
2019-10-11 13:35:00,149.73,149.89,149.72,149.83,21282.0,148.404,148.5626,148.3941,148.5031,21282.0
2019-10-11 13:40:00,149.84,150.13,149.83,150.13,27379.0,148.5131,148.8005,148.5031,148.8005,27379.0
2019-10-11 13:45:00,150.13,150.19,150.08,150.15,34825.0,148.8005,148.86,148.7509,148.8203,34825.0
2019-10-11 13:50:00,150.14,150.34,150.13,150.24,39944.0,148.8104,149.0086,148.8005,148.9095,39944.0
2019-10-11 13:55:00,150.24,150.38,150.19,150.22,33764.0,148.9095,149.0483,148.86,148.8897,33764.0
2019-10-11 14:00:00,150.23,150.23,150.01,150.11,20723.0,148.8996,148.8996,148.6816,148.7807,20723.0
2019-10-11 14:05:00,150.12,150.25,150.12,150.14,16014.0,148.7906,148.9194,148.7906,148.8104,16014.0
2019-10-11 14:10:00,150.15,150.15,149.9,150.03,36480.0,148.8203,148.8203,148.5725,148.7014,36480.0
2019-10-11 14:15:00,150.03,150.2,150.03,150.2,14984.0,148.7014,148.8699,148.7014,148.8699,14984.0
2019-10-11 14:20:00,150.18,150.24,150.11,150.24,10609.0,148.85,148.9095,148.7807,148.9095,10609.0
2019-10-11 14:25:00,150.23,150.32,150.23,150.25,10664.0,148.8996,148.9888,148.8996,148.9194,10664.0
2019-10-11 14:30:00,150.25,150.29,150.16,150.26,22065.0,148.9194,148.9591,148.8302,148.9293,22065.0
2019-10-11 14:35:00,150.26,150.33,150.17,150.32,15412.0,148.9293,148.9987,148.8401,148.9888,15412.0
2019-10-11 14:40:00,150.33,150.37,150.3,150.37,20215.0,148.9987,149.0384,148.969,149.0384,20215.0
2019-10-11 14:45:00,150.38,150.45,150.35,150.39,14968.0,149.0483,149.1177,149.0185,149.0582,14968.0
2019-10-11 14:50:00,150.37,150.47,150.36,150.41,34534.0,149.0384,149.1375,149.0285,149.078,34534.0
2019-10-11 14:55:00,150.41,150.42,150.26,150.36,16065.0,149.078,149.0879,148.9293,149.0285,16065.0
2019-10-11 15:00:00,150.36,150.43,150.23,150.26,14344.0,149.0285,149.0978,148.8996,148.9293,14344.0
2019-10-11 15:05:00,150.23,150.31,150.18,150.27,12066.0,148.8996,148.9789,148.85,148.9392,12066.0
2019-10-11 15:10:00,150.24,150.39,150.2,150.38,18496.0,148.9095,149.0582,148.8699,149.0483,18496.0
2019-10-11 15:15:00,150.37,150.41,150.31,150.33,26127.0,149.0384,149.078,148.9789,148.9987,26127.0
2019-10-11 15:20:00,150.34,150.44,150.32,150.43,18972.0,149.0086,149.1077,148.9888,149.0978,18972.0
2019-10-11 15:25:00,150.42,150.53,150.42,150.49,42335.0,149.0879,149.1969,149.0879,149.1573,42335.0
2019-10-11 15:30:00,150.49,150.64,150.29,150.62,64293.0,149.1573,149.306,148.9591,149.2861,64293.0
2019-10-11 15:35:00,150.63,150.7,150.25,150.67,78646.0,149.2961,149.3654,148.9194,149.3357,78646.0
2019-10-11 15:40:00,150.68,150.71,149.97,149.98,60390.0,149.3456,149.3754,148.6419,148.6518,60390.0
2019-10-11 15:45:00,149.89,150.08,149.59,149.65,101179.0,148.5626,148.7509,148.2653,148.3247,101179.0
2019-10-11 15:50:00,149.62,149.89,149.47,149.51,105071.0,148.295,148.5626,148.1463,148.186,105071.0
2019-10-11 15:55:00,149.5,149.71,149.34,149.34,224336.0,148.1761,148.3842,148.0175,148.0175,224336.0
2019-10-14 09:30:00,149.4,150.28,149.4,149.82,49514.0,148.077,148.9492,148.077,148.4932,49514.0
2019-10-14 09:35:00,149.82,149.93,149.52,149.76,51215.0,148.4932,148.6023,148.1959,148.4338,51215.0
2019-10-14 09:40:00,149.78,149.79,149.16,149.4,18160.0,148.4536,148.4635,147.8391,148.077,18160.0
2019-10-14 09:45:00,149.46,149.84,149.37,149.84,11132.0,148.1364,148.5131,148.0472,148.5131,11132.0
2019-10-14 09:50:00,149.82,149.86,149.49,149.6,7389.0,148.4932,148.5329,148.1662,148.2752,7389.0
2019-10-14 09:55:00,149.59,149.73,149.56,149.58,8175.0,148.2653,148.404,148.2355,148.2554,8175.0
2019-10-14 10:00:00,149.56,149.72,149.43,149.43,23076.0,148.2355,148.3941,148.1067,148.1067,23076.0
2019-10-14 10:05:00,149.35,149.52,149.2,149.52,19958.0,148.0274,148.1959,147.8787,148.1959,19958.0
2019-10-14 10:10:00,149.5,149.56,149.38,149.38,9796.0,148.1761,148.2355,148.0571,148.0571,9796.0
2019-10-14 10:15:00,149.31,149.34,149.07,149.07,8722.0,147.9877,148.0175,147.7499,147.7499,8722.0
2019-10-14 10:20:00,149.03,149.06,148.8,148.8,9005.0,147.7102,147.74,147.4823,147.4823,9005.0
2019-10-14 10:25:00,148.83,149.16,148.8,149.09,9214.0,147.512,147.8391,147.4823,147.7697,9214.0
2019-10-14 10:30:00,149.15,149.39,149.1,149.35,19767.0,147.8292,148.067,147.7796,148.0274,19767.0
2019-10-14 10:35:00,149.32,149.47,149.3,149.46,9320.0,147.9977,148.1463,147.9778,148.1364,9320.0
2019-10-14 10:40:00,149.44,149.78,149.44,149.78,9173.0,148.1166,148.4536,148.1166,148.4536,9173.0
2019-10-14 10:45:00,149.74,149.8,149.66,149.68,6483.0,148.4139,148.4734,148.3346,148.3545,6483.0
2019-10-14 10:50:00,149.68,149.68,149.53,149.64,18138.0,148.3545,148.3545,148.2058,148.3148,18138.0
2019-10-14 10:55:00,149.66,150.02,149.66,150.02,26267.0,148.3346,148.6915,148.3346,148.6915,26267.0
2019-10-14 11:00:00,150.03,150.09,149.73,149.8,10834.0,148.7014,148.7608,148.404,148.4734,10834.0
2019-10-14 11:05:00,149.8,149.93,149.69,149.91,7215.0,148.4734,148.6023,148.3644,148.5824,7215.0
2019-10-14 11:10:00,149.85,149.9,149.69,149.79,3629.0,148.523,148.5725,148.3644,148.4635,3629.0
2019-10-14 11:15:00,149.8,149.89,149.74,149.82,2724.0,148.4734,148.5626,148.4139,148.4932,2724.0
2019-10-14 11:20:00,149.78,149.78,149.6,149.69,9657.0,148.4536,148.4536,148.2752,148.3644,9657.0
2019-10-14 11:25:00,149.69,149.75,149.55,149.66,6506.0,148.3644,148.4239,148.2256,148.3346,6506.0
2019-10-14 11:30:00,149.66,149.85,149.66,149.81,9495.0,148.3346,148.523,148.3346,148.4833,9495.0
2019-10-14 11:35:00,149.82,149.94,149.82,149.87,8046.0,148.4932,148.6122,148.4932,148.5428,8046.0
2019-10-14 11:40:00,149.89,149.89,149.78,149.79,5534.0,148.5626,148.5626,148.4536,148.4635,5534.0
2019-10-14 11:45:00,149.77,149.81,149.75,149.76,10338.0,148.4437,148.4833,148.4239,148.4338,10338.0
2019-10-14 11:50:00,149.77,149.91,149.77,149.9,9155.0,148.4437,148.5824,148.4437,148.5725,9155.0
2019-10-14 11:55:00,149.92,149.97,149.8,149.88,13851.0,148.5923,148.6419,148.4734,148.5527,13851.0
2019-10-14 12:00:00,149.88,149.93,149.66,149.69,12743.0,148.5527,148.6023,148.3346,148.3644,12743.0
2019-10-14 12:05:00,149.69,149.81,149.68,149.79,10048.0,148.3644,148.4833,148.3545,148.4635,10048.0
2019-10-14 12:10:00,149.8,149.8,149.71,149.75,5483.0,148.4734,148.4734,148.3842,148.4239,5483.0
2019-10-14 12:15:00,149.75,149.76,149.66,149.67,7117.0,148.4239,148.4338,148.3346,148.3446,7117.0
2019-10-14 12:20:00,149.65,149.65,149.46,149.49,5864.0,148.3247,148.3247,148.1364,148.1662,5864.0
2019-10-14 12:25:00,149.47,149.48,149.34,149.4,6147.0,148.1463,148.1562,148.0175,148.077,6147.0
2019-10-14 12:30:00,149.39,149.41,149.27,149.37,5580.0,148.067,148.0869,147.9481,148.0472,5580.0
2019-10-14 12:35:00,149.36,149.47,149.34,149.43,5192.0,148.0373,148.1463,148.0175,148.1067,5192.0
2019-10-14 12:40:00,149.4,149.41,149.32,149.32,5772.0,148.077,148.0869,147.9977,147.9977,5772.0
2019-10-14 12:45:00,149.3,149.42,149.26,149.28,5950.0,147.9778,148.0968,147.9382,147.958,5950.0
2019-10-14 12:50:00,149.29,149.33,149.16,149.16,4053.0,147.9679,148.0076,147.8391,147.8391,4053.0
2019-10-14 12:55:00,149.18,149.28,149.12,149.28,7476.0,147.8589,147.958,147.7994,147.958,7476.0
2019-10-14 13:00:00,149.25,149.35,149.21,149.32,8076.0,147.9283,148.0274,147.8886,147.9977,8076.0
2019-10-14 13:05:00,149.33,149.55,149.32,149.55,4208.0,148.0076,148.2256,147.9977,148.2256,4208.0
2019-10-14 13:10:00,149.51,149.55,149.47,149.47,7150.0,148.186,148.2256,148.1463,148.1463,7150.0
2019-10-14 13:15:00,149.47,149.47,149.35,149.35,6063.0,148.1463,148.1463,148.0274,148.0274,6063.0
2019-10-14 13:20:00,149.35,149.45,149.35,149.38,3540.0,148.0274,148.1265,148.0274,148.0571,3540.0
2019-10-14 13:25:00,149.39,149.44,149.36,149.44,5034.0,148.067,148.1166,148.0373,148.1166,5034.0
2019-10-14 13:30:00,149.44,149.46,149.34,149.4,10968.0,148.1166,148.1364,148.0175,148.077,10968.0
2019-10-14 13:35:00,149.42,149.45,149.34,149.36,3758.0,148.0968,148.1265,148.0175,148.0373,3758.0
2019-10-14 13:40:00,149.37,149.61,149.36,149.59,10077.0,148.0472,148.2851,148.0373,148.2653,10077.0
2019-10-14 13:45:00,149.56,149.56,149.51,149.55,4597.0,148.2355,148.2355,148.186,148.2256,4597.0
2019-10-14 13:50:00,149.55,149.56,149.43,149.49,8592.0,148.2256,148.2355,148.1067,148.1662,8592.0
2019-10-14 13:55:00,149.51,149.57,149.48,149.5,5662.0,148.186,148.2454,148.1562,148.1761,5662.0
2019-10-14 14:00:00,149.51,149.61,149.48,149.5,7936.0,148.186,148.2851,148.1562,148.1761,7936.0
2019-10-14 14:05:00,149.48,149.59,149.45,149.56,9861.0,148.1562,148.2653,148.1265,148.2355,9861.0
2019-10-14 14:10:00,149.56,149.73,149.56,149.73,8679.0,148.2355,148.404,148.2355,148.404,8679.0
2019-10-14 14:15:00,149.73,149.74,149.6,149.7,9941.0,148.404,148.4139,148.2752,148.3743,9941.0
2019-10-14 14:20:00,149.7,149.72,149.63,149.67,4960.0,148.3743,148.3941,148.3049,148.3446,4960.0
2019-10-14 14:25:00,149.68,149.73,149.63,149.72,9853.0,148.3545,148.404,148.3049,148.3941,9853.0
2019-10-14 14:30:00,149.73,149.73,149.62,149.63,7118.0,148.404,148.404,148.295,148.3049,7118.0
2019-10-14 14:35:00,149.59,149.61,149.52,149.56,6067.0,148.2653,148.2851,148.1959,148.2355,6067.0
2019-10-14 14:40:00,149.54,149.63,149.54,149.63,4412.0,148.2157,148.3049,148.2157,148.3049,4412.0
2019-10-14 14:45:00,149.61,149.61,149.54,149.57,10637.0,148.2851,148.2851,148.2157,148.2454,10637.0
2019-10-14 14:50:00,149.57,149.63,149.47,149.51,11946.0,148.2454,148.3049,148.1463,148.186,11946.0
2019-10-14 14:55:00,149.48,149.48,149.44,149.47,7805.0,148.1562,148.1562,148.1166,148.1463,7805.0
2019-10-14 15:00:00,149.45,149.49,149.4,149.4,10201.0,148.1265,148.1662,148.077,148.077,10201.0
2019-10-14 15:05:00,149.4,149.44,149.36,149.38,6507.0,148.077,148.1166,148.0373,148.0571,6507.0
2019-10-14 15:10:00,149.38,149.46,149.37,149.45,7272.0,148.0571,148.1364,148.0472,148.1265,7272.0
2019-10-14 15:15:00,149.43,149.54,149.41,149.54,8273.0,148.1067,148.2157,148.0869,148.2157,8273.0
2019-10-14 15:20:00,149.53,149.6,149.5,149.57,19552.0,148.2058,148.2752,148.1761,148.2454,19552.0
2019-10-14 15:25:00,149.58,149.6,149.5,149.51,12276.0,148.2554,148.2752,148.1761,148.186,12276.0
2019-10-14 15:30:00,149.51,149.52,149.34,149.42,14459.0,148.186,148.1959,148.0175,148.0968,14459.0
2019-10-14 15:35:00,149.43,149.5,149.38,149.4,11200.0,148.1067,148.1761,148.0571,148.077,11200.0
2019-10-14 15:40:00,149.39,149.4,149.25,149.36,16972.0,148.067,148.077,147.9283,148.0373,16972.0
2019-10-14 15:45:00,149.35,149.45,149.28,149.42,17698.0,148.0274,148.1265,147.958,148.0968,17698.0
2019-10-14 15:50:00,149.42,149.58,149.39,149.51,39044.0,148.0968,148.2554,148.067,148.186,39044.0
2019-10-14 15:55:00,149.49,149.49,149.3,149.36,77524.0,148.1662,148.1662,147.9778,148.0373,77524.0
2019-10-15 09:30:00,149.66,150.26,149.62,150.26,80605.0,148.3346,148.9293,148.295,148.9293,80605.0
2019-10-15 09:35:00,150.23,150.44,149.9,150.2,49048.0,148.8996,149.1077,148.5725,148.8699,49048.0
2019-10-15 09:40:00,150.24,150.29,150.03,150.29,18202.0,148.9095,148.9591,148.7014,148.9591,18202.0
2019-10-15 09:45:00,150.23,150.6,150.19,150.31,41285.0,148.8996,149.2663,148.86,148.9789,41285.0
2019-10-15 09:50:00,150.31,150.33,150.1,150.25,26417.0,148.9789,148.9987,148.7708,148.9194,26417.0
2019-10-15 09:55:00,150.26,150.54,150.2,150.4,22107.0,148.9293,149.2069,148.8699,149.0681,22107.0
2019-10-15 10:00:00,150.4,150.52,150.26,150.33,46417.0,149.0681,149.187,148.9293,148.9987,46417.0
2019-10-15 10:05:00,150.31,150.34,150.17,150.32,27129.0,148.9789,149.0086,148.8401,148.9888,27129.0
2019-10-15 10:10:00,150.34,150.7,150.3,150.63,17870.0,149.0086,149.3654,148.969,149.2961,17870.0
2019-10-15 10:15:00,150.65,150.75,150.62,150.73,17801.0,149.3159,149.415,149.2861,149.3952,17801.0
2019-10-15 10:20:00,150.7,150.89,150.67,150.82,35771.0,149.3654,149.5538,149.3357,149.4844,35771.0
2019-10-15 10:25:00,150.84,151.43,150.81,151.41,79911.0,149.5042,150.089,149.4745,150.0692,79911.0
2019-10-15 10:30:00,151.37,151.75,151.37,151.74,90150.0,150.0295,150.4061,150.0295,150.3962,90150.0
2019-10-15 10:35:00,151.74,152.45,151.74,152.25,120743.0,150.3962,151.0999,150.3962,150.9017,120743.0
2019-10-15 10:40:00,152.26,152.55,152.26,152.48,67530.0,150.9116,151.1991,150.9116,151.1297,67530.0
2019-10-15 10:45:00,152.51,152.57,152.14,152.28,58590.0,151.1594,151.2189,150.7927,150.9314,58590.0
2019-10-15 10:50:00,152.28,152.4,152.18,152.32,35305.0,150.9314,151.0504,150.8323,150.9711,35305.0
2019-10-15 10:55:00,152.32,152.57,152.26,152.57,38122.0,150.9711,151.2189,150.9116,151.2189,38122.0
2019-10-15 11:00:00,152.55,152.73,152.47,152.5,42431.0,151.1991,151.3775,151.1198,151.1495,42431.0
2019-10-15 11:05:00,152.52,152.93,152.52,152.93,79189.0,151.1693,151.5757,151.1693,151.5757,79189.0
2019-10-15 11:10:00,152.93,152.96,152.73,152.92,73567.0,151.5757,151.6054,151.3775,151.5658,73567.0
2019-10-15 11:15:00,152.93,152.97,152.68,152.8,89482.0,151.5757,151.6153,151.3279,151.4468,89482.0
2019-10-15 11:20:00,152.78,152.79,152.51,152.66,49549.0,151.427,151.4369,151.1594,151.3081,49549.0
2019-10-15 11:25:00,152.68,152.8,152.6,152.76,42922.0,151.3279,151.4468,151.2486,151.4072,42922.0
2019-10-15 11:30:00,152.76,152.76,152.49,152.5,23690.0,151.4072,151.4072,151.1396,151.1495,23690.0
2019-10-15 11:35:00,152.4,152.42,152.08,152.08,35717.0,151.0504,151.0702,150.7332,150.7332,35717.0
2019-10-15 11:40:00,152.05,152.34,152.0,152.34,25763.0,150.7035,150.9909,150.6539,150.9909,25763.0
2019-10-15 11:45:00,152.34,152.51,152.31,152.5,20125.0,150.9909,151.1594,150.9612,151.1495,20125.0
2019-10-15 11:50:00,152.5,152.72,152.48,152.6,38591.0,151.1495,151.3676,151.1297,151.2486,38591.0
2019-10-15 11:55:00,152.59,152.65,152.47,152.57,28270.0,151.2387,151.2982,151.1198,151.2189,28270.0
2019-10-15 12:00:00,152.58,152.62,152.47,152.52,17237.0,151.2288,151.2684,151.1198,151.1693,17237.0
2019-10-15 12:05:00,152.52,152.6,152.47,152.48,29466.0,151.1693,151.2486,151.1198,151.1297,29466.0
2019-10-15 12:10:00,152.48,152.57,152.46,152.51,20379.0,151.1297,151.2189,151.1099,151.1594,20379.0
2019-10-15 12:15:00,152.51,152.59,152.49,152.55,17707.0,151.1594,151.2387,151.1396,151.1991,17707.0
2019-10-15 12:20:00,152.55,152.62,152.48,152.5,18669.0,151.1991,151.2684,151.1297,151.1495,18669.0
2019-10-15 12:25:00,152.48,152.53,152.36,152.41,71961.0,151.1297,151.1792,151.0107,151.0603,71961.0
2019-10-15 12:30:00,152.41,152.61,152.41,152.49,20966.0,151.0603,151.2585,151.0603,151.1396,20966.0
2019-10-15 12:35:00,152.46,152.5,152.35,152.5,19135.0,151.1099,151.1495,151.0008,151.1495,19135.0
2019-10-15 12:40:00,152.5,152.51,152.14,152.15,21136.0,151.1495,151.1594,150.7927,150.8026,21136.0
2019-10-15 12:45:00,152.16,152.25,152.16,152.22,10760.0,150.8125,150.9017,150.8125,150.872,10760.0
2019-10-15 12:50:00,152.22,152.24,152.09,152.22,20608.0,150.872,150.8918,150.7431,150.872,20608.0
2019-10-15 12:55:00,152.26,152.33,152.22,152.25,18105.0,150.9116,150.981,150.872,150.9017,18105.0
2019-10-15 13:00:00,152.26,152.38,152.25,152.37,17540.0,150.9116,151.0306,150.9017,151.0207,17540.0
2019-10-15 13:05:00,152.38,152.47,152.35,152.37,8303.0,151.0306,151.1198,151.0008,151.0207,8303.0
2019-10-15 13:10:00,152.38,152.5,152.35,152.44,9830.0,151.0306,151.1495,151.0008,151.09,9830.0
2019-10-15 13:15:00,152.4,152.48,152.35,152.48,10666.0,151.0504,151.1297,151.0008,151.1297,10666.0
2019-10-15 13:20:00,152.49,152.59,152.43,152.45,14221.0,151.1396,151.2387,151.0801,151.0999,14221.0
2019-10-15 13:25:00,152.44,152.61,152.43,152.61,13507.0,151.09,151.2585,151.0801,151.2585,13507.0
2019-10-15 13:30:00,152.61,152.7,152.61,152.65,17138.0,151.2585,151.3477,151.2585,151.2982,17138.0
2019-10-15 13:35:00,152.64,152.67,152.61,152.66,8610.0,151.2883,151.318,151.2585,151.3081,8610.0
2019-10-15 13:40:00,152.64,152.67,152.58,152.59,10773.0,151.2883,151.318,151.2288,151.2387,10773.0
2019-10-15 13:45:00,152.6,152.72,152.6,152.67,19938.0,151.2486,151.3676,151.2486,151.318,19938.0
2019-10-15 13:50:00,152.67,152.72,152.58,152.58,46623.0,151.318,151.3676,151.2288,151.2288,46623.0
2019-10-15 13:55:00,152.58,152.78,152.57,152.74,61499.0,151.2288,151.427,151.2189,151.3874,61499.0
2019-10-15 14:00:00,152.75,152.76,152.71,152.72,22070.0,151.3973,151.4072,151.3576,151.3676,22070.0
2019-10-15 14:05:00,152.73,152.74,152.59,152.61,18283.0,151.3775,151.3874,151.2387,151.2585,18283.0
2019-10-15 14:10:00,152.61,152.76,152.61,152.75,25131.0,151.2585,151.4072,151.2585,151.3973,25131.0
2019-10-15 14:15:00,152.75,152.88,152.75,152.86,27867.0,151.3973,151.5261,151.3973,151.5063,27867.0
2019-10-15 14:20:00,152.87,152.87,152.75,152.76,22616.0,151.5162,151.5162,151.3973,151.4072,22616.0
2019-10-15 14:25:00,152.76,152.77,152.71,152.75,20468.0,151.4072,151.4171,151.3576,151.3973,20468.0
2019-10-15 14:30:00,152.75,152.78,152.64,152.69,28856.0,151.3973,151.427,151.2883,151.3378,28856.0
2019-10-15 14:35:00,152.69,152.75,152.55,152.56,14979.0,151.3378,151.3973,151.1991,151.209,14979.0
2019-10-15 14:40:00,152.56,152.71,152.54,152.71,24116.0,151.209,151.3576,151.1891,151.3576,24116.0
2019-10-15 14:45:00,152.71,152.76,152.68,152.75,30580.0,151.3576,151.4072,151.3279,151.3973,30580.0
2019-10-15 14:50:00,152.74,152.8,152.57,152.57,48440.0,151.3874,151.4468,151.2189,151.2189,48440.0
2019-10-15 14:55:00,152.55,152.6,152.4,152.5,27917.0,151.1991,151.2486,151.0504,151.1495,27917.0
2019-10-15 15:00:00,152.48,152.49,152.23,152.28,13500.0,151.1297,151.1396,150.8819,150.9314,13500.0
2019-10-15 15:05:00,152.31,152.32,152.09,152.12,16641.0,150.9612,150.9711,150.7431,150.7729,16641.0
2019-10-15 15:10:00,152.11,152.18,152.11,152.16,18697.0,150.763,150.8323,150.763,150.8125,18697.0
2019-10-15 15:15:00,152.16,152.28,152.09,152.17,37816.0,150.8125,150.9314,150.7431,150.8224,37816.0
2019-10-15 15:20:00,152.17,152.38,152.15,152.33,15303.0,150.8224,151.0306,150.8026,150.981,15303.0
2019-10-15 15:25:00,152.33,152.55,152.33,152.55,20601.0,150.981,151.1991,150.981,151.1991,20601.0
2019-10-15 15:30:00,152.55,152.67,152.48,152.57,33625.0,151.1991,151.318,151.1297,151.2189,33625.0
2019-10-15 15:35:00,152.57,152.67,152.54,152.59,33188.0,151.2189,151.318,151.1891,151.2387,33188.0
2019-10-15 15:40:00,152.59,152.62,152.44,152.51,33981.0,151.2387,151.2684,151.09,151.1594,33981.0
2019-10-15 15:45:00,152.5,152.6,152.45,152.48,39275.0,151.1495,151.2486,151.0999,151.1297,39275.0
2019-10-15 15:50:00,152.48,152.62,152.48,152.58,66406.0,151.1297,151.2684,151.1297,151.2288,66406.0
2019-10-15 15:55:00,152.59,152.91,152.52,152.73,243932.0,151.2387,151.5559,151.1693,151.3775,243932.0
2019-10-16 09:30:00,147.26,150.1,147.07,149.88,570566.0,145.9559,148.7708,145.7676,148.5527,570566.0
2019-10-16 09:35:00,150.04,150.85,149.5,149.58,184276.0,148.7113,149.5141,148.1761,148.2554,184276.0
2019-10-16 09:40:00,149.65,149.65,148.68,148.88,257788.0,148.3247,148.3247,147.3633,147.5616,257788.0
2019-10-16 09:45:00,148.84,148.93,147.76,148.12,212701.0,147.5219,147.6111,146.4515,146.8083,212701.0
2019-10-16 09:50:00,148.1,148.11,147.19,147.53,187883.0,146.7885,146.7984,145.8865,146.2235,187883.0
2019-10-16 09:55:00,147.62,147.62,146.87,147.05,190806.0,146.3127,146.3127,145.5694,145.7478,190806.0
2019-10-16 10:00:00,147.04,147.57,146.66,146.81,205579.0,145.7379,146.2632,145.3612,145.5099,205579.0
2019-10-16 10:05:00,146.82,146.92,146.42,146.91,191603.0,145.5198,145.6189,145.1233,145.609,191603.0
2019-10-16 10:10:00,146.91,147.68,146.9,147.19,225996.0,145.609,146.3722,145.5991,145.8865,225996.0
2019-10-16 10:15:00,147.2,147.89,147.02,147.83,120788.0,145.8964,146.5803,145.718,146.5209,120788.0
2019-10-16 10:20:00,147.84,148.13,147.64,147.71,199094.0,146.5308,146.8182,146.3325,146.4019,199094.0
2019-10-16 10:25:00,147.73,147.81,147.31,147.46,61760.0,146.4217,146.501,146.0055,146.1541,61760.0
2019-10-16 10:30:00,147.49,147.49,146.94,147.43,88095.0,146.1839,146.1839,145.6387,146.1244,88095.0
2019-10-16 10:35:00,147.46,147.51,147.13,147.3,81547.0,146.1541,146.2037,145.8271,145.9955,81547.0
2019-10-16 10:40:00,147.3,147.5,147.24,147.35,63983.0,145.9955,146.1938,145.9361,146.0451,63983.0
2019-10-16 10:45:00,147.37,147.5,146.88,147.06,76597.0,146.0649,146.1938,145.5793,145.7577,76597.0
2019-10-16 10:50:00,147.13,147.25,146.82,146.82,72478.0,145.8271,145.946,145.5198,145.5198,72478.0
2019-10-16 10:55:00,146.81,147.02,146.59,146.61,119226.0,145.5099,145.718,145.2918,145.3117,119226.0
2019-10-16 11:00:00,146.64,147.29,146.63,147.14,108617.0,145.3414,145.9856,145.3315,145.837,108617.0
2019-10-16 11:05:00,147.14,147.56,147.12,147.36,89973.0,145.837,146.2532,145.8171,146.055,89973.0
2019-10-16 11:10:00,147.36,147.54,147.0,147.05,75982.0,146.055,146.2334,145.6982,145.7478,75982.0
2019-10-16 11:15:00,147.04,147.06,146.57,146.57,122353.0,145.7379,145.7577,145.272,145.272,122353.0
2019-10-16 11:20:00,146.58,146.84,146.56,146.63,68359.0,145.2819,145.5396,145.2621,145.3315,68359.0
2019-10-16 11:25:00,146.63,146.85,146.59,146.69,54327.0,145.3315,145.5495,145.2918,145.391,54327.0
2019-10-16 11:30:00,146.69,146.76,146.28,146.34,93632.0,145.391,145.4603,144.9846,145.0441,93632.0
2019-10-16 11:35:00,146.35,146.43,146.27,146.28,48756.0,145.054,145.1333,144.9747,144.9846,48756.0
2019-10-16 11:40:00,146.27,146.39,146.14,146.28,50573.0,144.9747,145.0936,144.8458,144.9846,50573.0
2019-10-16 11:45:00,146.28,146.4,146.22,146.31,39459.0,144.9846,145.1035,144.9251,145.0143,39459.0
2019-10-16 11:50:00,146.28,146.52,146.19,146.39,93727.0,144.9846,145.2225,144.8954,145.0936,93727.0
2019-10-16 11:55:00,146.4,146.4,146.06,146.06,49770.0,145.1035,145.1035,144.7665,144.7665,49770.0
2019-10-16 12:00:00,146.08,146.3,146.05,146.12,53072.0,144.7864,145.0044,144.7566,144.826,53072.0
2019-10-16 12:05:00,146.12,146.71,146.12,146.55,68460.0,144.826,145.4108,144.826,145.2522,68460.0
2019-10-16 12:10:00,146.55,146.57,146.32,146.41,55032.0,145.2522,145.272,145.0242,145.1134,55032.0
2019-10-16 12:15:00,146.4,146.42,146.21,146.21,38920.0,145.1035,145.1233,144.9152,144.9152,38920.0
2019-10-16 12:20:00,146.23,146.31,145.85,145.89,145753.0,144.935,145.0143,144.5584,144.598,145753.0
2019-10-16 12:25:00,145.9,146.05,145.82,145.99,71920.0,144.6079,144.7566,144.5287,144.6972,71920.0
2019-10-16 12:30:00,145.99,146.07,145.88,146.07,51313.0,144.6972,144.7764,144.5881,144.7764,51313.0
2019-10-16 12:35:00,146.05,146.15,145.95,146.0,84803.0,144.7566,144.8557,144.6575,144.7071,84803.0
2019-10-16 12:40:00,145.99,146.13,145.95,146.07,62136.0,144.6972,144.8359,144.6575,144.7764,62136.0
2019-10-16 12:45:00,146.08,146.3,146.06,146.28,46581.0,144.7864,145.0044,144.7665,144.9846,46581.0
2019-10-16 12:50:00,146.28,146.28,145.95,146.04,67780.0,144.9846,144.9846,144.6575,144.7467,67780.0
2019-10-16 12:55:00,146.06,146.42,146.01,146.28,69542.0,144.7665,145.1233,144.717,144.9846,69542.0
2019-10-16 13:00:00,146.3,146.36,146.08,146.09,35730.0,145.0044,145.0639,144.7864,144.7963,35730.0
2019-10-16 13:05:00,146.09,146.3,146.08,146.21,81975.0,144.7963,145.0044,144.7864,144.9152,81975.0
2019-10-16 13:10:00,146.21,146.22,146.03,146.08,45978.0,144.9152,144.9251,144.7368,144.7864,45978.0
2019-10-16 13:15:00,146.09,146.1,145.98,146.01,34089.0,144.7963,144.8062,144.6872,144.717,34089.0
2019-10-16 13:20:00,146.01,146.1,145.91,146.1,30048.0,144.717,144.8062,144.6179,144.8062,30048.0
2019-10-16 13:25:00,146.1,146.22,146.06,146.22,36841.0,144.8062,144.9251,144.7665,144.9251,36841.0
2019-10-16 13:30:00,146.22,146.52,146.22,146.51,56148.0,144.9251,145.2225,144.9251,145.2125,56148.0
2019-10-16 13:35:00,146.51,146.72,146.49,146.65,58743.0,145.2125,145.4207,145.1927,145.3513,58743.0
2019-10-16 13:40:00,146.66,146.76,146.5,146.75,73893.0,145.3612,145.4603,145.2026,145.4504,73893.0
2019-10-16 13:45:00,146.72,146.73,146.47,146.57,70919.0,145.4207,145.4306,145.1729,145.272,70919.0
2019-10-16 13:50:00,146.56,146.63,146.49,146.52,41504.0,145.2621,145.3315,145.1927,145.2225,41504.0
2019-10-16 13:55:00,146.5,146.55,146.4,146.52,42260.0,145.2026,145.2522,145.1035,145.2225,42260.0
2019-10-16 14:00:00,146.53,146.69,146.47,146.67,47316.0,145.2324,145.391,145.1729,145.3711,47316.0
2019-10-16 14:05:00,146.68,146.76,146.64,146.73,41080.0,145.381,145.4603,145.3414,145.4306,41080.0
2019-10-16 14:10:00,146.74,146.94,146.69,146.87,46675.0,145.4405,145.6387,145.391,145.5694,46675.0
2019-10-16 14:15:00,146.89,147.13,146.83,146.98,69549.0,145.5892,145.8271,145.5297,145.6784,69549.0
2019-10-16 14:20:00,147.0,147.1,146.89,146.94,51704.0,145.6982,145.7973,145.5892,145.6387,51704.0
2019-10-16 14:25:00,146.94,146.98,146.74,146.81,24344.0,145.6387,145.6784,145.4405,145.5099,24344.0
2019-10-16 14:30:00,146.82,146.87,146.75,146.84,33220.0,145.5198,145.5694,145.4504,145.5396,33220.0
2019-10-16 14:35:00,146.84,147.08,146.84,147.07,54339.0,145.5396,145.7775,145.5396,145.7676,54339.0
2019-10-16 14:40:00,147.07,147.22,147.02,147.17,53445.0,145.7676,145.9163,145.718,145.8667,53445.0
2019-10-16 14:45:00,147.18,147.27,147.12,147.16,28717.0,145.8766,145.9658,145.8171,145.8568,28717.0
2019-10-16 14:50:00,147.14,147.16,147.01,147.03,21046.0,145.837,145.8568,145.7081,145.7279,21046.0
2019-10-16 14:55:00,147.03,147.08,146.89,146.9,40394.0,145.7279,145.7775,145.5892,145.5991,40394.0
2019-10-16 15:00:00,146.91,146.95,146.78,146.88,31161.0,145.609,145.6486,145.4802,145.5793,31161.0
2019-10-16 15:05:00,146.89,147.03,146.88,146.96,25269.0,145.5892,145.7279,145.5793,145.6586,25269.0
2019-10-16 15:10:00,146.97,146.98,146.76,146.77,42211.0,145.6685,145.6784,145.4603,145.4702,42211.0
2019-10-16 15:15:00,146.76,146.8,146.56,146.73,35432.0,145.4603,145.5,145.2621,145.4306,35432.0
2019-10-16 15:20:00,146.73,146.73,146.57,146.64,35886.0,145.4306,145.4306,145.272,145.3414,35886.0
2019-10-16 15:25:00,146.65,146.76,146.62,146.67,35981.0,145.3513,145.4603,145.3216,145.3711,35981.0
2019-10-16 15:30:00,146.66,146.88,146.63,146.87,55270.0,145.3612,145.5793,145.3315,145.5694,55270.0
2019-10-16 15:35:00,146.87,147.19,146.86,147.06,86516.0,145.5694,145.8865,145.5594,145.7577,86516.0
2019-10-16 15:40:00,147.05,147.14,146.94,146.94,74013.0,145.7478,145.837,145.6387,145.6387,74013.0
2019-10-16 15:45:00,146.93,147.17,146.91,147.17,83524.0,145.6288,145.8667,145.609,145.8667,83524.0
2019-10-16 15:50:00,147.17,147.22,147.02,147.15,132848.0,145.8667,145.9163,145.718,145.8469,132848.0
2019-10-16 15:55:00,147.15,147.16,146.9,146.97,252411.0,145.8469,145.8568,145.5991,145.6685,252411.0
2019-10-17 09:30:00,147.58,148.04,147.39,147.61,183525.0,146.2731,146.729,146.0848,146.3028,183525.0
2019-10-17 09:35:00,147.64,147.73,146.16,146.18,125081.0,146.3325,146.4217,144.8656,144.8855,125081.0
2019-10-17 09:40:00,146.23,147.07,146.19,146.79,79188.0,144.935,145.7676,144.8954,145.4901,79188.0
2019-10-17 09:45:00,146.8,147.02,146.56,146.56,85245.0,145.5,145.718,145.2621,145.2621,85245.0
2019-10-17 09:50:00,146.59,146.83,146.5,146.82,72871.0,145.2918,145.5297,145.2026,145.5198,72871.0
2019-10-17 09:55:00,146.82,146.88,146.57,146.71,65834.0,145.5198,145.5793,145.272,145.4108,65834.0
2019-10-17 10:00:00,146.71,146.76,146.42,146.43,60785.0,145.4108,145.4603,145.1233,145.1333,60785.0
2019-10-17 10:05:00,146.43,146.63,146.36,146.36,43086.0,145.1333,145.3315,145.0639,145.0639,43086.0
2019-10-17 10:10:00,146.36,146.38,145.98,146.03,176755.0,145.0639,145.0837,144.6872,144.7368,176755.0
2019-10-17 10:15:00,146.03,146.14,145.89,145.94,101993.0,144.7368,144.8458,144.598,144.6476,101993.0
2019-10-17 10:20:00,145.94,146.23,145.83,145.98,95199.0,144.6476,144.935,144.5386,144.6872,95199.0
2019-10-17 10:25:00,145.97,146.18,145.65,145.98,69431.0,144.6773,144.8855,144.3602,144.6872,69431.0
2019-10-17 10:30:00,145.96,146.13,145.86,145.87,45308.0,144.6674,144.8359,144.5683,144.5782,45308.0
2019-10-17 10:35:00,145.85,146.1,145.76,146.04,69409.0,144.5584,144.8062,144.4692,144.7467,69409.0
2019-10-17 10:40:00,146.04,146.23,145.9,146.2,84717.0,144.7467,144.935,144.6079,144.9053,84717.0
2019-10-17 10:45:00,146.2,146.24,145.82,145.89,65525.0,144.9053,144.9449,144.5287,144.598,65525.0
2019-10-17 10:50:00,145.85,146.01,145.79,145.86,49711.0,144.5584,144.717,144.4989,144.5683,49711.0
2019-10-17 10:55:00,145.84,146.2,145.82,146.06,24190.0,144.5485,144.9053,144.5287,144.7665,24190.0
2019-10-17 11:00:00,146.03,146.05,145.6,145.67,52240.0,144.7368,144.7566,144.3106,144.38,52240.0
2019-10-17 11:05:00,145.67,145.9,145.51,145.9,74476.0,144.38,144.6079,144.2214,144.6079,74476.0
2019-10-17 11:10:00,145.93,146.35,145.92,146.32,47870.0,144.6377,145.054,144.6278,145.0242,47870.0
2019-10-17 11:15:00,146.34,146.44,146.25,146.3,43715.0,145.0441,145.1432,144.9548,145.0044,43715.0
2019-10-17 11:20:00,146.31,146.47,146.19,146.21,77569.0,145.0143,145.1729,144.8954,144.9152,77569.0
2019-10-17 11:25:00,146.22,146.37,146.2,146.3,42031.0,144.9251,145.0738,144.9053,145.0044,42031.0
2019-10-17 11:30:00,146.3,146.35,146.17,146.24,34478.0,145.0044,145.054,144.8756,144.9449,34478.0
2019-10-17 11:35:00,146.27,146.45,146.17,146.44,22821.0,144.9747,145.1531,144.8756,145.1432,22821.0
2019-10-17 11:40:00,146.43,146.6,146.24,146.32,39474.0,145.1333,145.3017,144.9449,145.0242,39474.0
2019-10-17 11:45:00,146.34,146.72,146.32,146.63,39139.0,145.0441,145.4207,145.0242,145.3315,39139.0
2019-10-17 11:50:00,146.6,146.6,146.19,146.34,23183.0,145.3017,145.3017,144.8954,145.0441,23183.0
2019-10-17 11:55:00,146.37,146.56,146.36,146.56,35396.0,145.0738,145.2621,145.0639,145.2621,35396.0
2019-10-17 12:00:00,146.58,146.58,146.28,146.55,37324.0,145.2819,145.2819,144.9846,145.2522,37324.0
2019-10-17 12:05:00,146.53,146.57,146.35,146.45,36490.0,145.2324,145.272,145.054,145.1531,36490.0
2019-10-17 12:10:00,146.45,146.48,146.29,146.37,21470.0,145.1531,145.1828,144.9945,145.0738,21470.0
2019-10-17 12:15:00,146.36,146.43,146.3,146.4,14625.0,145.0639,145.1333,145.0044,145.1035,14625.0
2019-10-17 12:20:00,146.4,147.28,146.3,146.45,43544.0,145.1035,145.9757,145.0044,145.1531,43544.0
2019-10-17 12:25:00,146.47,146.57,146.41,146.43,18530.0,145.1729,145.272,145.1134,145.1333,18530.0
2019-10-17 12:30:00,146.43,146.56,146.42,146.52,14970.0,145.1333,145.2621,145.1233,145.2225,14970.0
2019-10-17 12:35:00,146.51,146.52,146.29,146.31,12059.0,145.2125,145.2225,144.9945,145.0143,12059.0
2019-10-17 12:40:00,146.32,146.39,146.32,146.33,13281.0,145.0242,145.0936,145.0242,145.0341,13281.0
2019-10-17 12:45:00,146.35,146.41,146.27,146.32,15829.0,145.054,145.1134,144.9747,145.0242,15829.0
2019-10-17 12:50:00,146.32,146.39,146.29,146.37,20385.0,145.0242,145.0936,144.9945,145.0738,20385.0
2019-10-17 12:55:00,146.37,146.48,146.34,146.45,19796.0,145.0738,145.1828,145.0441,145.1531,19796.0
2019-10-17 13:00:00,146.46,146.5,146.3,146.31,25792.0,145.163,145.2026,145.0044,145.0143,25792.0
2019-10-17 13:05:00,146.32,146.34,146.15,146.23,44447.0,145.0242,145.0441,144.8557,144.935,44447.0
2019-10-17 13:10:00,146.22,146.32,146.11,146.19,20631.0,144.9251,145.0242,144.8161,144.8954,20631.0
2019-10-17 13:15:00,146.17,146.17,145.96,146.04,43466.0,144.8756,144.8756,144.6674,144.7467,43466.0
2019-10-17 13:20:00,146.03,146.04,145.77,145.8,29186.0,144.7368,144.7467,144.4791,144.5088,29186.0
2019-10-17 13:25:00,145.81,145.89,145.77,145.77,24442.0,144.5187,144.598,144.4791,144.4791,24442.0
2019-10-17 13:30:00,145.8,145.89,145.77,145.83,24751.0,144.5088,144.598,144.4791,144.5386,24751.0
2019-10-17 13:35:00,145.85,145.91,145.76,145.82,49749.0,144.5584,144.6179,144.4692,144.5287,49749.0
2019-10-17 13:40:00,145.83,145.84,145.63,145.65,49935.0,144.5386,144.5485,144.3403,144.3602,49935.0
2019-10-17 13:45:00,145.65,145.98,145.63,145.97,44822.0,144.3602,144.6872,144.3403,144.6773,44822.0
2019-10-17 13:50:00,145.97,146.16,145.97,146.12,33891.0,144.6773,144.8656,144.6773,144.826,33891.0
2019-10-17 13:55:00,146.13,146.14,145.87,145.94,32443.0,144.8359,144.8458,144.5782,144.6476,32443.0
2019-10-17 14:00:00,145.94,145.98,145.68,145.75,31986.0,144.6476,144.6872,144.3899,144.4593,31986.0
2019-10-17 14:05:00,145.74,145.81,145.71,145.8,35884.0,144.4494,144.5187,144.4196,144.5088,35884.0
2019-10-17 14:10:00,145.81,145.81,145.69,145.76,21030.0,144.5187,144.5187,144.3998,144.4692,21030.0
2019-10-17 14:15:00,145.78,145.8,145.72,145.76,21355.0,144.489,144.5088,144.4295,144.4692,21355.0
2019-10-17 14:20:00,145.75,145.78,145.67,145.72,25690.0,144.4593,144.489,144.38,144.4295,25690.0
2019-10-17 14:25:00,145.72,145.89,145.7,145.84,63902.0,144.4295,144.598,144.4097,144.5485,63902.0
2019-10-17 14:30:00,145.83,145.85,145.7,145.82,37755.0,144.5386,144.5584,144.4097,144.5287,37755.0
2019-10-17 14:35:00,145.84,145.88,145.73,145.79,32203.0,144.5485,144.5881,144.4395,144.4989,32203.0
2019-10-17 14:40:00,145.81,145.82,145.71,145.77,25766.0,144.5187,144.5287,144.4196,144.4791,25766.0
2019-10-17 14:45:00,145.76,145.96,145.76,145.95,30475.0,144.4692,144.6674,144.4692,144.6575,30475.0
2019-10-17 14:50:00,145.95,146.07,145.9,145.99,47912.0,144.6575,144.7764,144.6079,144.6972,47912.0
2019-10-17 14:55:00,145.98,145.98,145.84,145.91,26303.0,144.6872,144.6872,144.5485,144.6179,26303.0
2019-10-17 15:00:00,145.91,145.99,145.84,145.91,67838.0,144.6179,144.6972,144.5485,144.6179,67838.0
2019-10-17 15:05:00,145.92,145.93,145.82,145.87,29088.0,144.6278,144.6377,144.5287,144.5782,29088.0
2019-10-17 15:10:00,145.86,145.93,145.83,145.91,25185.0,144.5683,144.6377,144.5386,144.6179,25185.0
2019-10-17 15:15:00,145.9,145.93,145.76,145.8,37884.0,144.6079,144.6377,144.4692,144.5088,37884.0
2019-10-17 15:20:00,145.81,145.91,145.81,145.9,33652.0,144.5187,144.6179,144.5187,144.6079,33652.0
2019-10-17 15:25:00,145.89,146.03,145.87,145.95,63549.0,144.598,144.7368,144.5782,144.6575,63549.0
2019-10-17 15:30:00,145.95,146.05,145.9,145.91,44910.0,144.6575,144.7566,144.6079,144.6179,44910.0
2019-10-17 15:35:00,145.9,146.06,145.88,146.05,33069.0,144.6079,144.7665,144.5881,144.7566,33069.0
2019-10-17 15:40:00,146.06,146.19,146.02,146.15,47703.0,144.7665,144.8954,144.7269,144.8557,47703.0
2019-10-17 15:45:00,146.14,146.16,146.02,146.04,49255.0,144.8458,144.8656,144.7269,144.7467,49255.0
2019-10-17 15:50:00,146.05,146.19,146.01,146.12,84328.0,144.7566,144.8954,144.717,144.826,84328.0
2019-10-17 15:55:00,146.1,146.2,145.95,146.17,216313.0,144.8062,144.9053,144.6575,144.8756,216313.0
2019-10-18 09:30:00,146.3,146.44,145.8,145.94,346591.0,145.0044,145.1432,144.5088,144.6476,346591.0
2019-10-18 09:35:00,145.87,145.97,145.4,145.86,59717.0,144.5782,144.6773,144.1124,144.5683,59717.0
2019-10-18 09:40:00,145.8,146.01,145.55,145.85,126924.0,144.5088,144.717,144.261,144.5584,126924.0
2019-10-18 09:45:00,145.82,145.89,145.47,145.54,36641.0,144.5287,144.598,144.1818,144.2511,36641.0
2019-10-18 09:50:00,145.5,145.66,144.81,144.82,83740.0,144.2115,144.3701,143.5276,143.5375,83740.0
2019-10-18 09:55:00,144.81,144.89,144.15,144.35,117344.0,143.5276,143.6069,142.8734,143.0717,117344.0
2019-10-18 10:00:00,144.35,144.55,144.16,144.16,92709.0,143.0717,143.2699,142.8834,142.8834,92709.0
2019-10-18 10:05:00,144.14,144.5,143.93,144.32,139639.0,142.8635,143.2203,142.6554,143.0419,139639.0
2019-10-18 10:10:00,144.34,144.45,143.94,143.99,48157.0,143.0618,143.1708,142.6653,142.7149,48157.0
2019-10-18 10:15:00,143.99,144.38,143.61,144.35,115953.0,142.7149,143.1014,142.3382,143.0717,115953.0
2019-10-18 10:20:00,144.34,144.43,144.11,144.34,75598.0,143.0618,143.151,142.8338,143.0618,75598.0
2019-10-18 10:25:00,144.35,144.56,144.01,144.23,45299.0,143.0717,143.2798,142.7347,142.9527,45299.0
2019-10-18 10:30:00,144.24,144.29,143.66,143.69,34774.0,142.9626,143.0122,142.3878,142.4175,34774.0
2019-10-18 10:35:00,143.68,143.78,143.5,143.65,77709.0,142.4076,142.5067,142.2292,142.3779,77709.0
2019-10-18 10:40:00,143.64,143.64,143.11,143.26,173445.0,142.368,142.368,141.8427,141.9913,173445.0
2019-10-18 10:45:00,143.22,143.22,142.54,142.57,163745.0,141.9517,141.9517,141.2777,141.3074,163745.0
2019-10-18 10:50:00,142.58,143.41,142.55,143.12,111153.0,141.3173,142.14,141.2876,141.8526,111153.0
2019-10-18 10:55:00,143.14,143.37,143.08,143.27,40329.0,141.8724,142.1004,141.8129,142.0012,40329.0
2019-10-18 11:00:00,143.26,143.48,143.16,143.41,67948.0,141.9913,142.2094,141.8922,142.14,67948.0
2019-10-18 11:05:00,143.38,143.51,143.16,143.31,47058.0,142.1103,142.2391,141.8922,142.0409,47058.0
2019-10-18 11:10:00,143.29,143.58,143.26,143.56,33484.0,142.0211,142.3085,141.9913,142.2887,33484.0
2019-10-18 11:15:00,143.56,143.82,143.44,143.65,48706.0,142.2887,142.5464,142.1697,142.3779,48706.0
2019-10-18 11:20:00,143.67,143.95,143.61,143.89,61670.0,142.3977,142.6752,142.3382,142.6157,61670.0
2019-10-18 11:25:00,143.86,144.09,143.79,144.03,71927.0,142.586,142.814,142.5166,142.7545,71927.0
2019-10-18 11:30:00,144.03,144.2,143.76,143.85,37245.0,142.7545,142.923,142.4869,142.5761,37245.0
2019-10-18 11:35:00,143.86,144.08,143.78,144.0,29224.0,142.586,142.8041,142.5067,142.7248,29224.0
2019-10-18 11:40:00,143.97,144.0,143.69,143.79,73568.0,142.695,142.7248,142.4175,142.5166,73568.0
2019-10-18 11:45:00,143.79,143.84,143.66,143.79,55648.0,142.5166,142.5662,142.3878,142.5166,55648.0
2019-10-18 11:50:00,143.77,143.78,143.29,143.33,74671.0,142.4968,142.5067,142.0211,142.0607,74671.0
2019-10-18 11:55:00,143.37,143.51,143.21,143.35,32846.0,142.1004,142.2391,141.9418,142.0805,32846.0
2019-10-18 12:00:00,143.35,143.63,143.27,143.39,46272.0,142.0805,142.358,142.0012,142.1202,46272.0
2019-10-18 12:05:00,143.4,143.53,143.25,143.33,38270.0,142.1301,142.2589,141.9814,142.0607,38270.0
2019-10-18 12:10:00,143.32,143.4,143.12,143.16,30751.0,142.0508,142.1301,141.8526,141.8922,30751.0
2019-10-18 12:15:00,143.12,143.13,142.96,142.97,190172.0,141.8526,141.8625,141.694,141.7039,190172.0
2019-10-18 12:20:00,142.95,142.95,142.58,142.88,62788.0,141.6841,141.6841,141.3173,141.6147,62788.0
2019-10-18 12:25:00,142.87,142.91,142.64,142.69,63556.0,141.6048,141.6444,141.3768,141.4264,63556.0
2019-10-18 12:30:00,142.69,142.79,142.4,142.77,64298.0,141.4264,141.5255,141.1389,141.5057,64298.0
2019-10-18 12:35:00,142.75,142.83,142.56,142.62,58398.0,141.4858,141.5651,141.2975,141.357,58398.0
2019-10-18 12:40:00,142.6,142.87,142.58,142.87,39944.0,141.3372,141.6048,141.3173,141.6048,39944.0
2019-10-18 12:45:00,142.89,143.1,142.78,143.09,29336.0,141.6246,141.8327,141.5156,141.8228,29336.0
2019-10-18 12:50:00,143.09,143.5,143.09,143.49,53341.0,141.8228,142.2292,141.8228,142.2193,53341.0
2019-10-18 12:55:00,143.5,143.52,143.35,143.38,27462.0,142.2292,142.249,142.0805,142.1103,27462.0
2019-10-18 13:00:00,143.36,143.48,143.25,143.44,28188.0,142.0904,142.2094,141.9814,142.1697,28188.0
2019-10-18 13:05:00,143.43,143.67,143.39,143.66,21078.0,142.1598,142.3977,142.1202,142.3878,21078.0
2019-10-18 13:10:00,143.66,143.69,143.49,143.64,21644.0,142.3878,142.4175,142.2193,142.368,21644.0
2019-10-18 13:15:00,143.63,143.9,143.62,143.88,28534.0,142.358,142.6257,142.3481,142.6058,28534.0
2019-10-18 13:20:00,143.89,143.97,143.59,143.8,45750.0,142.6157,142.695,142.3184,142.5265,45750.0
2019-10-18 13:25:00,143.78,143.79,143.48,143.59,27007.0,142.5067,142.5166,142.2094,142.3184,27007.0
2019-10-18 13:30:00,143.56,143.61,143.41,143.48,28715.0,142.2887,142.3382,142.14,142.2094,28715.0
2019-10-18 13:35:00,143.5,143.54,143.39,143.49,26284.0,142.2292,142.2688,142.1202,142.2193,26284.0
2019-10-18 13:40:00,143.5,143.79,143.5,143.79,27190.0,142.2292,142.5166,142.2292,142.5166,27190.0
2019-10-18 13:45:00,143.8,144.09,143.79,144.09,33000.0,142.5265,142.814,142.5166,142.814,33000.0
2019-10-18 13:50:00,144.08,144.1,143.82,143.92,31726.0,142.8041,142.8239,142.5464,142.6455,31726.0
2019-10-18 13:55:00,143.92,144.01,143.84,143.97,15861.0,142.6455,142.7347,142.5662,142.695,15861.0
2019-10-18 14:00:00,144.0,144.03,143.76,143.8,17711.0,142.7248,142.7545,142.4869,142.5265,17711.0
2019-10-18 14:05:00,143.81,143.97,143.78,143.84,16800.0,142.5365,142.695,142.5067,142.5662,16800.0
2019-10-18 14:10:00,143.85,143.96,143.75,143.78,15440.0,142.5761,142.6851,142.477,142.5067,15440.0
2019-10-18 14:15:00,143.75,143.83,143.71,143.82,26429.0,142.477,142.5563,142.4373,142.5464,26429.0
2019-10-18 14:20:00,143.84,144.2,143.84,144.05,25964.0,142.5662,142.923,142.5662,142.7743,25964.0
2019-10-18 14:25:00,144.0,144.1,143.95,144.0,14868.0,142.7248,142.8239,142.6752,142.7248,14868.0
2019-10-18 14:30:00,143.96,143.97,143.84,143.89,14261.0,142.6851,142.695,142.5662,142.6157,14261.0
2019-10-18 14:35:00,143.88,143.9,143.72,143.73,13155.0,142.6058,142.6257,142.4473,142.4572,13155.0
2019-10-18 14:40:00,143.75,143.95,143.75,143.9,16359.0,142.477,142.6752,142.477,142.6257,16359.0
2019-10-18 14:45:00,143.9,143.91,143.69,143.71,21755.0,142.6257,142.6356,142.4175,142.4373,21755.0
2019-10-18 14:50:00,143.72,143.88,143.71,143.86,16320.0,142.4473,142.6058,142.4373,142.586,16320.0
2019-10-18 14:55:00,143.87,143.94,143.86,143.89,18815.0,142.5959,142.6653,142.586,142.6157,18815.0
2019-10-18 15:00:00,143.91,144.0,143.87,143.96,25107.0,142.6356,142.7248,142.5959,142.6851,25107.0
2019-10-18 15:05:00,143.98,143.99,143.83,143.94,24437.0,142.705,142.7149,142.5563,142.6653,24437.0
2019-10-18 15:10:00,143.94,144.1,143.92,144.06,29054.0,142.6653,142.8239,142.6455,142.7842,29054.0
2019-10-18 15:15:00,144.08,144.15,143.95,144.12,25127.0,142.8041,142.8734,142.6752,142.8437,25127.0
2019-10-18 15:20:00,144.12,144.19,144.03,144.09,41816.0,142.8437,142.9131,142.7545,142.814,41816.0
2019-10-18 15:25:00,144.09,144.33,144.08,144.16,40157.0,142.814,143.0519,142.8041,142.8834,40157.0
2019-10-18 15:30:00,144.16,144.24,144.08,144.13,32270.0,142.8834,142.9626,142.8041,142.8536,32270.0
2019-10-18 15:35:00,144.14,144.17,144.03,144.07,53864.0,142.8635,142.8933,142.7545,142.7942,53864.0
2019-10-18 15:40:00,144.07,144.12,144.0,144.09,42676.0,142.7942,142.8437,142.7248,142.814,42676.0
2019-10-18 15:45:00,144.1,144.15,144.06,144.13,54794.0,142.8239,142.8734,142.7842,142.8536,54794.0
2019-10-18 15:50:00,144.13,144.22,144.09,144.22,106456.0,142.8536,142.9428,142.814,142.9428,106456.0
2019-10-18 15:55:00,144.19,144.32,144.05,144.08,233316.0,142.9131,143.0419,142.7743,142.8041,233316.0
2019-10-21 09:30:00,144.1,144.51,143.73,143.84,132834.0,142.8239,143.2303,142.4572,142.5662,132834.0
2019-10-21 09:35:00,143.8,144.19,143.03,143.22,77986.0,142.5265,142.9131,141.7634,141.9517,77986.0
2019-10-21 09:40:00,143.11,143.67,143.11,143.38,55069.0,141.8427,142.3977,141.8427,142.1103,55069.0
2019-10-21 09:45:00,143.37,143.5,143.0,143.08,135941.0,142.1004,142.2292,141.7336,141.8129,135941.0
2019-10-21 09:50:00,143.04,143.98,143.0,143.71,79450.0,141.7733,142.705,141.7336,142.4373,79450.0
2019-10-21 09:55:00,143.7,144.02,143.5,143.84,35556.0,142.4274,142.7446,142.2292,142.5662,35556.0
2019-10-21 10:00:00,143.88,144.24,143.7,143.75,35206.0,142.6058,142.9626,142.4274,142.477,35206.0
2019-10-21 10:05:00,143.69,144.02,143.69,143.88,20773.0,142.4175,142.7446,142.4175,142.6058,20773.0
2019-10-21 10:10:00,143.88,144.09,143.66,143.92,72601.0,142.6058,142.814,142.3878,142.6455,72601.0
2019-10-21 10:15:00,143.96,144.1,143.69,144.1,23151.0,142.6851,142.8239,142.4175,142.8239,23151.0
2019-10-21 10:20:00,144.0,144.19,143.97,144.02,18570.0,142.7248,142.9131,142.695,142.7446,18570.0
2019-10-21 10:25:00,144.04,144.43,144.01,144.38,27507.0,142.7644,143.151,142.7347,143.1014,27507.0
2019-10-21 10:30:00,144.4,144.5,144.28,144.46,49135.0,143.1212,143.2203,143.0023,143.1807,49135.0
2019-10-21 10:35:00,144.43,144.68,144.3,144.68,41623.0,143.151,143.3988,143.0221,143.3988,41623.0
2019-10-21 10:40:00,144.65,144.82,144.51,144.78,62692.0,143.369,143.5375,143.2303,143.4979,62692.0
2019-10-21 10:45:00,144.75,144.86,144.65,144.74,56460.0,143.4681,143.5772,143.369,143.4582,56460.0
2019-10-21 10:50:00,144.73,144.88,144.65,144.8,18061.0,143.4483,143.597,143.369,143.5177,18061.0
2019-10-21 10:55:00,144.78,145.0,144.76,144.85,43927.0,143.4979,143.7159,143.478,143.5672,43927.0
2019-10-21 11:00:00,144.87,144.94,144.7,144.84,20515.0,143.5871,143.6564,143.4186,143.5573,20515.0
2019-10-21 11:05:00,144.84,144.86,144.4,144.42,27551.0,143.5573,143.5772,143.1212,143.1411,27551.0
2019-10-21 11:10:00,144.41,144.59,144.4,144.47,14505.0,143.1311,143.3095,143.1212,143.1906,14505.0
2019-10-21 11:15:00,144.48,144.52,144.33,144.34,29781.0,143.2005,143.2402,143.0519,143.0618,29781.0
2019-10-21 11:20:00,144.34,144.5,144.24,144.34,35355.0,143.0618,143.2203,142.9626,143.0618,35355.0
2019-10-21 11:25:00,144.34,144.35,144.1,144.17,31196.0,143.0618,143.0717,142.8239,142.8933,31196.0
2019-10-21 11:30:00,144.16,144.18,144.01,144.02,30072.0,142.8834,142.9032,142.7347,142.7446,30072.0
2019-10-21 11:35:00,144.03,144.1,143.89,144.05,26041.0,142.7545,142.8239,142.6157,142.7743,26041.0
2019-10-21 11:40:00,144.05,144.14,144.01,144.1,19644.0,142.7743,142.8635,142.7347,142.8239,19644.0
2019-10-21 11:45:00,144.1,144.26,144.05,144.25,22342.0,142.8239,142.9825,142.7743,142.9726,22342.0
2019-10-21 11:50:00,144.22,144.24,143.98,144.16,14909.0,142.9428,142.9626,142.705,142.8834,14909.0
2019-10-21 11:55:00,144.14,144.27,144.05,144.26,21471.0,142.8635,142.9924,142.7743,142.9825,21471.0
2019-10-21 12:00:00,144.23,144.32,144.11,144.22,16732.0,142.9527,143.0419,142.8338,142.9428,16732.0
2019-10-21 12:05:00,144.21,144.49,144.21,144.49,16196.0,142.9329,143.2104,142.9329,143.2104,16196.0
2019-10-21 12:10:00,144.5,144.7,144.46,144.66,18073.0,143.2203,143.4186,143.1807,143.3789,18073.0
2019-10-21 12:15:00,144.67,144.79,144.64,144.79,19867.0,143.3888,143.5078,143.3591,143.5078,19867.0
2019-10-21 12:20:00,144.82,144.93,144.8,144.92,13376.0,143.5375,143.6465,143.5177,143.6366,13376.0
2019-10-21 12:25:00,144.88,145.0,144.88,144.99,18588.0,143.597,143.7159,143.597,143.706,18588.0
2019-10-21 12:30:00,144.99,145.0,144.88,144.9,14707.0,143.706,143.7159,143.597,143.6168,14707.0
2019-10-21 12:35:00,144.9,144.92,144.83,144.89,12753.0,143.6168,143.6366,143.5474,143.6069,12753.0
2019-10-21 12:40:00,144.92,145.01,144.87,144.97,17898.0,143.6366,143.7258,143.5871,143.6862,17898.0
2019-10-21 12:45:00,144.95,145.0,144.92,144.99,12757.0,143.6664,143.7159,143.6366,143.706,12757.0
2019-10-21 12:50:00,145.0,145.01,144.94,144.95,66481.0,143.7159,143.7258,143.6564,143.6664,66481.0
2019-10-21 12:55:00,144.95,144.96,144.67,144.68,17612.0,143.6664,143.6763,143.3888,143.3988,17612.0
2019-10-21 13:00:00,144.69,144.87,144.57,144.85,21480.0,143.4087,143.5871,143.2897,143.5672,21480.0
2019-10-21 13:05:00,144.87,144.91,144.76,144.88,14261.0,143.5871,143.6267,143.478,143.597,14261.0
2019-10-21 13:10:00,144.9,144.99,144.86,144.99,8982.0,143.6168,143.706,143.5772,143.706,8982.0
2019-10-21 13:15:00,144.99,145.0,144.89,144.98,26245.0,143.706,143.7159,143.6069,143.6961,26245.0
2019-10-21 13:20:00,144.97,145.03,144.91,145.03,15206.0,143.6862,143.7457,143.6267,143.7457,15206.0
2019-10-21 13:25:00,145.03,145.19,145.02,145.17,14541.0,143.7457,143.9042,143.7357,143.8844,14541.0
2019-10-21 13:30:00,145.16,145.18,145.11,145.13,12601.0,143.8745,143.8943,143.8249,143.8448,12601.0
2019-10-21 13:35:00,145.09,145.11,145.01,145.06,9042.0,143.8051,143.8249,143.7258,143.7754,9042.0
2019-10-21 13:40:00,145.07,145.08,144.97,145.03,18679.0,143.7853,143.7952,143.6862,143.7457,18679.0
2019-10-21 13:45:00,145.01,145.05,144.91,144.92,8662.0,143.7258,143.7655,143.6267,143.6366,8662.0
2019-10-21 13:50:00,144.93,144.98,144.87,144.97,11500.0,143.6465,143.6961,143.5871,143.6862,11500.0
2019-10-21 13:55:00,144.97,144.98,144.9,144.95,8693.0,143.6862,143.6961,143.6168,143.6664,8693.0
2019-10-21 14:00:00,144.92,145.14,144.91,145.12,14717.0,143.6366,143.8547,143.6267,143.8349,14717.0
2019-10-21 14:05:00,145.12,145.18,145.07,145.1,24725.0,143.8349,143.8943,143.7853,143.815,24725.0
2019-10-21 14:10:00,145.09,145.1,144.92,144.94,15568.0,143.8051,143.815,143.6366,143.6564,15568.0
2019-10-21 14:15:00,144.94,144.97,144.71,144.75,16967.0,143.6564,143.6862,143.4285,143.4681,16967.0
2019-10-21 14:20:00,144.72,144.76,144.55,144.61,21420.0,143.4384,143.478,143.2699,143.3294,21420.0
2019-10-21 14:25:00,144.62,144.71,144.59,144.64,17786.0,143.3393,143.4285,143.3095,143.3591,17786.0
2019-10-21 14:30:00,144.63,144.65,144.55,144.6,14016.0,143.3492,143.369,143.2699,143.3195,14016.0
2019-10-21 14:35:00,144.58,144.68,144.58,144.66,13413.0,143.2996,143.3988,143.2996,143.3789,13413.0
2019-10-21 14:40:00,144.67,144.86,144.67,144.83,15439.0,143.3888,143.5772,143.3888,143.5474,15439.0
2019-10-21 14:45:00,144.84,144.91,144.81,144.86,7289.0,143.5573,143.6267,143.5276,143.5772,7289.0
2019-10-21 14:50:00,144.87,144.88,144.74,144.77,13851.0,143.5871,143.597,143.4582,143.488,13851.0
2019-10-21 14:55:00,144.75,144.82,144.75,144.78,6586.0,143.4681,143.5375,143.4681,143.4979,6586.0
2019-10-21 15:00:00,144.8,144.88,144.73,144.86,12191.0,143.5177,143.597,143.4483,143.5772,12191.0
2019-10-21 15:05:00,144.85,144.9,144.79,144.81,10358.0,143.5672,143.6168,143.5078,143.5276,10358.0
2019-10-21 15:10:00,144.8,144.88,144.78,144.81,9877.0,143.5177,143.597,143.4979,143.5276,9877.0
2019-10-21 15:15:00,144.8,144.81,144.72,144.76,22168.0,143.5177,143.5276,143.4384,143.478,22168.0
2019-10-21 15:20:00,144.77,144.81,144.7,144.78,11419.0,143.488,143.5276,143.4186,143.4979,11419.0
2019-10-21 15:25:00,144.77,144.79,144.7,144.73,13649.0,143.488,143.5078,143.4186,143.4483,13649.0
2019-10-21 15:30:00,144.74,144.78,144.59,144.59,25218.0,143.4582,143.4979,143.3095,143.3095,25218.0
2019-10-21 15:35:00,144.6,144.62,144.3,144.43,54962.0,143.3195,143.3393,143.0221,143.151,54962.0
2019-10-21 15:40:00,144.41,144.64,144.41,144.59,25995.0,143.1311,143.3591,143.1311,143.3095,25995.0
2019-10-21 15:45:00,144.6,144.63,144.49,144.61,26312.0,143.3195,143.3492,143.2104,143.3294,26312.0
2019-10-21 15:50:00,144.62,144.72,144.56,144.72,49308.0,143.3393,143.4384,143.2798,143.4384,49308.0
2019-10-21 15:55:00,144.73,144.8,144.53,144.54,100254.0,143.4483,143.5177,143.2501,143.26,100254.0
2019-10-22 09:30:00,145.0,145.5,144.82,145.47,127220.0,143.7159,144.2115,143.5375,144.1818,127220.0
2019-10-22 09:35:00,145.5,145.96,145.15,145.33,121368.0,144.2115,144.6674,143.8646,144.043,121368.0
2019-10-22 09:40:00,145.25,145.44,145.01,145.35,37005.0,143.9637,144.152,143.7258,144.0628,37005.0
2019-10-22 09:45:00,145.4,145.69,145.27,145.64,42995.0,144.1124,144.3998,143.9835,144.3502,42995.0
2019-10-22 09:50:00,145.66,145.73,145.39,145.62,39548.0,144.3701,144.4395,144.1025,144.3304,39548.0
2019-10-22 09:55:00,145.65,145.74,145.3,145.33,21782.0,144.3602,144.4494,144.0133,144.043,21782.0
2019-10-22 10:00:00,145.35,145.53,145.18,145.28,21173.0,144.0628,144.2412,143.8943,143.9934,21173.0
2019-10-22 10:05:00,145.18,145.36,145.1,145.15,16970.0,143.8943,144.0727,143.815,143.8646,16970.0
2019-10-22 10:10:00,145.08,145.1,144.63,144.74,16786.0,143.7952,143.815,143.3492,143.4582,16786.0
2019-10-22 10:15:00,144.76,144.95,144.46,144.88,27587.0,143.478,143.6664,143.1807,143.597,27587.0
2019-10-22 10:20:00,144.84,145.09,144.74,144.94,22654.0,143.5573,143.8051,143.4582,143.6564,22654.0
2019-10-22 10:25:00,144.95,145.06,144.65,144.79,78413.0,143.6664,143.7754,143.369,143.5078,78413.0
2019-10-22 10:30:00,144.75,144.92,144.52,144.64,42692.0,143.4681,143.6366,143.2402,143.3591,42692.0
2019-10-22 10:35:00,144.64,144.75,144.33,144.52,24290.0,143.3591,143.4681,143.0519,143.2402,24290.0
2019-10-22 10:40:00,144.54,144.64,144.41,144.42,17562.0,143.26,143.3591,143.1311,143.1411,17562.0
2019-10-22 10:45:00,144.44,144.44,144.18,144.25,16243.0,143.1609,143.1609,142.9032,142.9726,16243.0
2019-10-22 10:50:00,144.29,144.34,144.2,144.25,13824.0,143.0122,143.0618,142.923,142.9726,13824.0
2019-10-22 10:55:00,144.24,144.25,144.04,144.14,16549.0,142.9626,142.9726,142.7644,142.8635,16549.0
2019-10-22 11:00:00,144.14,144.26,143.97,144.02,21712.0,142.8635,142.9825,142.695,142.7446,21712.0
2019-10-22 11:05:00,144.06,144.49,144.02,144.32,52355.0,142.7842,143.2104,142.7446,143.0419,52355.0
2019-10-22 11:10:00,144.29,144.29,143.65,143.78,31423.0,143.0122,143.0122,142.3779,142.5067,31423.0
2019-10-22 11:15:00,143.75,144.02,143.74,143.86,30091.0,142.477,142.7446,142.4671,142.586,30091.0
2019-10-22 11:20:00,143.85,143.87,143.41,143.44,17595.0,142.5761,142.5959,142.14,142.1697,17595.0
2019-10-22 11:25:00,143.44,143.5,143.24,143.43,43833.0,142.1697,142.2292,141.9715,142.1598,43833.0
2019-10-22 11:30:00,143.39,143.71,143.35,143.65,17355.0,142.1202,142.4373,142.0805,142.3779,17355.0
2019-10-22 11:35:00,143.63,143.82,143.62,143.7,20445.0,142.358,142.5464,142.3481,142.4274,20445.0
2019-10-22 11:40:00,143.72,143.84,143.63,143.84,23637.0,142.4473,142.5662,142.358,142.5662,23637.0
2019-10-22 11:45:00,143.84,143.9,143.7,143.73,20368.0,142.5662,142.6257,142.4274,142.4572,20368.0
2019-10-22 11:50:00,143.72,143.77,143.64,143.69,28404.0,142.4473,142.4968,142.368,142.4175,28404.0
2019-10-22 11:55:00,143.65,143.7,143.36,143.43,25120.0,142.3779,142.4274,142.0904,142.1598,25120.0
2019-10-22 12:00:00,143.4,143.49,143.35,143.39,40119.0,142.1301,142.2193,142.0805,142.1202,40119.0
2019-10-22 12:05:00,143.4,143.5,143.21,143.4,29518.0,142.1301,142.2292,141.9418,142.1301,29518.0
2019-10-22 12:10:00,143.4,143.4,143.16,143.39,27471.0,142.1301,142.1301,141.8922,142.1202,27471.0
2019-10-22 12:15:00,143.4,143.47,143.32,143.39,19960.0,142.1301,142.1995,142.0508,142.1202,19960.0
2019-10-22 12:20:00,143.39,143.41,143.14,143.22,33344.0,142.1202,142.14,141.8724,141.9517,33344.0
2019-10-22 12:25:00,143.22,143.29,143.14,143.2,34366.0,141.9517,142.0211,141.8724,141.9319,34366.0
2019-10-22 12:30:00,143.2,143.45,143.14,143.39,33834.0,141.9319,142.1796,141.8724,142.1202,33834.0
2019-10-22 12:35:00,143.38,143.53,143.34,143.42,28407.0,142.1103,142.2589,142.0706,142.1499,28407.0
2019-10-22 12:40:00,143.42,143.61,143.42,143.6,19059.0,142.1499,142.3382,142.1499,142.3283,19059.0
2019-10-22 12:45:00,143.61,143.75,143.59,143.69,16283.0,142.3382,142.477,142.3184,142.4175,16283.0
2019-10-22 12:50:00,143.72,143.83,143.67,143.78,21656.0,142.4473,142.5563,142.3977,142.5067,21656.0
2019-10-22 12:55:00,143.79,143.98,143.73,143.93,29272.0,142.5166,142.705,142.4572,142.6554,29272.0
2019-10-22 13:00:00,143.93,143.95,143.74,143.84,51871.0,142.6554,142.6752,142.4671,142.5662,51871.0
2019-10-22 13:05:00,143.86,143.98,143.84,143.9,17900.0,142.586,142.705,142.5662,142.6257,17900.0
2019-10-22 13:10:00,143.9,143.91,143.6,143.62,28618.0,142.6257,142.6356,142.3283,142.3481,28618.0
2019-10-22 13:15:00,143.62,143.62,143.52,143.53,12475.0,142.3481,142.3481,142.249,142.2589,12475.0
2019-10-22 13:20:00,143.56,143.69,143.55,143.59,21116.0,142.2887,142.4175,142.2788,142.3184,21116.0
2019-10-22 13:25:00,143.58,143.58,143.46,143.48,16283.0,142.3085,142.3085,142.1896,142.2094,16283.0
2019-10-22 13:30:00,143.46,143.5,143.21,143.21,23525.0,142.1896,142.2292,141.9418,141.9418,23525.0
2019-10-22 13:35:00,143.19,143.26,143.0,143.04,80437.0,141.9219,141.9913,141.7336,141.7733,80437.0
2019-10-22 13:40:00,143.05,143.07,142.69,142.86,117920.0,141.7832,141.803,141.4264,141.5949,117920.0
2019-10-22 13:45:00,142.86,142.91,142.67,142.68,18976.0,141.5949,141.6444,141.4066,141.4165,18976.0
2019-10-22 13:50:00,142.67,142.7,142.42,142.44,33553.0,141.4066,141.4363,141.1588,141.1786,33553.0
2019-10-22 13:55:00,142.4,142.63,142.29,142.43,120568.0,141.1389,141.3669,141.0299,141.1687,120568.0
2019-10-22 14:00:00,142.4,142.79,142.38,142.74,34462.0,141.1389,141.5255,141.1191,141.4759,34462.0
2019-10-22 14:05:00,142.74,142.74,142.61,142.65,15366.0,141.4759,141.4759,141.3471,141.3867,15366.0
2019-10-22 14:10:00,142.65,142.78,142.58,142.63,17365.0,141.3867,141.5156,141.3173,141.3669,17365.0
2019-10-22 14:15:00,142.63,142.79,142.55,142.76,14686.0,141.3669,141.5255,141.2876,141.4958,14686.0
2019-10-22 14:20:00,142.77,142.8,142.51,142.74,38670.0,141.5057,141.5354,141.248,141.4759,38670.0
2019-10-22 14:25:00,142.74,142.79,142.59,142.73,61961.0,141.4759,141.5255,141.3273,141.466,61961.0
2019-10-22 14:30:00,142.78,142.81,142.53,142.66,84188.0,141.5156,141.5453,141.2678,141.3966,84188.0
2019-10-22 14:35:00,142.62,142.69,142.51,142.65,52280.0,141.357,141.4264,141.248,141.3867,52280.0
2019-10-22 14:40:00,142.65,142.77,142.58,142.73,27516.0,141.3867,141.5057,141.3173,141.466,27516.0
2019-10-22 14:45:00,142.72,142.73,142.37,142.47,34165.0,141.4561,141.466,141.1092,141.2083,34165.0
2019-10-22 14:50:00,142.43,142.49,142.25,142.44,36325.0,141.1687,141.2281,140.9903,141.1786,36325.0
2019-10-22 14:55:00,142.45,142.58,142.34,142.45,19877.0,141.1885,141.3173,141.0795,141.1885,19877.0
2019-10-22 15:00:00,142.45,142.54,142.21,142.24,21224.0,141.1885,141.2777,140.9506,140.9804,21224.0
2019-10-22 15:05:00,142.21,142.42,142.14,142.27,31444.0,140.9506,141.1588,140.8812,141.0101,31444.0
2019-10-22 15:10:00,142.27,142.36,142.24,142.26,21308.0,141.0101,141.0993,140.9804,141.0002,21308.0
2019-10-22 15:15:00,142.3,142.49,142.28,142.34,32614.0,141.0398,141.2281,141.02,141.0795,32614.0
2019-10-22 15:20:00,142.34,142.41,142.23,142.29,25327.0,141.0795,141.1489,140.9704,141.0299,25327.0
2019-10-22 15:25:00,142.29,142.45,142.26,142.44,27130.0,141.0299,141.1885,141.0002,141.1786,27130.0
2019-10-22 15:30:00,142.43,142.56,142.4,142.54,41186.0,141.1687,141.2975,141.1389,141.2777,41186.0
2019-10-22 15:35:00,142.53,142.76,142.52,142.71,62388.0,141.2678,141.4958,141.2579,141.4462,62388.0
2019-10-22 15:40:00,142.69,142.8,142.63,142.68,83629.0,141.4264,141.5354,141.3669,141.4165,83629.0
2019-10-22 15:45:00,142.68,142.69,142.28,142.35,84751.0,141.4165,141.4264,141.02,141.0894,84751.0
2019-10-22 15:50:00,142.35,142.42,142.24,142.36,95983.0,141.0894,141.1588,140.9804,141.0993,95983.0
2019-10-22 15:55:00,142.34,142.47,142.26,142.37,114690.0,141.0795,141.2083,141.0002,141.1092,114690.0
2019-10-23 09:30:00,142.11,142.62,141.49,142.36,168219.0,140.8515,141.357,140.237,141.0993,168219.0
2019-10-23 09:35:00,142.35,144.2,142.33,144.19,125857.0,141.0894,142.923,141.0696,142.9131,125857.0
2019-10-23 09:40:00,144.13,145.2,144.03,145.02,128603.0,142.8536,143.9141,142.7545,143.7357,128603.0
2019-10-23 09:45:00,145.04,145.57,144.91,144.93,129243.0,143.7556,144.2809,143.6267,143.6465,129243.0
2019-10-23 09:50:00,144.91,145.29,144.69,144.94,60687.0,143.6267,144.0033,143.4087,143.6564,60687.0
2019-10-23 09:55:00,144.98,145.34,144.54,144.85,98009.0,143.6961,144.0529,143.26,143.5672,98009.0
2019-10-23 10:00:00,144.86,144.86,144.45,144.51,47765.0,143.5772,143.5772,143.1708,143.2303,47765.0
2019-10-23 10:05:00,144.57,144.74,143.96,144.0,41713.0,143.2897,143.4582,142.6851,142.7248,41713.0
2019-10-23 10:10:00,144.05,144.18,143.83,143.83,26309.0,142.7743,142.9032,142.5563,142.5563,26309.0
2019-10-23 10:15:00,143.85,144.04,143.77,143.86,19106.0,142.5761,142.7644,142.4968,142.586,19106.0
2019-10-23 10:20:00,143.84,144.19,143.69,143.73,29840.0,142.5662,142.9131,142.4175,142.4572,29840.0
2019-10-23 10:25:00,143.74,143.91,143.63,143.86,17577.0,142.4671,142.6356,142.358,142.586,17577.0
2019-10-23 10:30:00,143.81,144.05,143.61,143.64,18959.0,142.5365,142.7743,142.3382,142.368,18959.0
2019-10-23 10:35:00,143.61,143.79,143.56,143.72,23139.0,142.3382,142.5166,142.2887,142.4473,23139.0
2019-10-23 10:40:00,143.69,144.3,143.68,144.3,33150.0,142.4175,143.0221,142.4076,143.0221,33150.0
2019-10-23 10:45:00,144.28,144.68,144.28,144.57,35101.0,143.0023,143.3988,143.0023,143.2897,35101.0
2019-10-23 10:50:00,144.54,144.74,144.45,144.73,24297.0,143.26,143.4582,143.1708,143.4483,24297.0
2019-10-23 10:55:00,144.73,144.8,144.46,144.46,22648.0,143.4483,143.5177,143.1807,143.1807,22648.0
2019-10-23 11:00:00,144.43,144.45,144.17,144.3,23821.0,143.151,143.1708,142.8933,143.0221,23821.0
2019-10-23 11:05:00,144.28,144.33,143.87,144.02,25530.0,143.0023,143.0519,142.5959,142.7446,25530.0
2019-10-23 11:10:00,144.03,144.39,144.0,144.37,34489.0,142.7545,143.1113,142.7248,143.0915,34489.0
2019-10-23 11:15:00,144.39,144.82,144.39,144.78,41708.0,143.1113,143.5375,143.1113,143.4979,41708.0
2019-10-23 11:20:00,144.77,144.8,144.23,144.32,55219.0,143.488,143.5177,142.9527,143.0419,55219.0
2019-10-23 11:25:00,144.33,144.68,144.16,144.61,19270.0,143.0519,143.3988,142.8834,143.3294,19270.0
2019-10-23 11:30:00,144.61,144.66,144.33,144.39,16550.0,143.3294,143.3789,143.0519,143.1113,16550.0
2019-10-23 11:35:00,144.39,144.54,144.34,144.46,8353.0,143.1113,143.26,143.0618,143.1807,8353.0
2019-10-23 11:40:00,144.44,144.56,144.35,144.51,12657.0,143.1609,143.2798,143.0717,143.2303,12657.0
2019-10-23 11:45:00,144.5,144.53,144.33,144.38,10744.0,143.2203,143.2501,143.0519,143.1014,10744.0
2019-10-23 11:50:00,144.37,144.51,144.18,144.24,13460.0,143.0915,143.2303,142.9032,142.9626,13460.0
2019-10-23 11:55:00,144.25,144.33,144.16,144.17,13405.0,142.9726,143.0519,142.8834,142.8933,13405.0
2019-10-23 12:00:00,144.18,144.85,144.04,144.85,128622.0,142.9032,143.5672,142.7644,143.5672,128622.0
2019-10-23 12:05:00,144.83,145.05,144.78,145.01,65236.0,143.5474,143.7655,143.4979,143.7258,65236.0
2019-10-23 12:10:00,145.04,145.17,144.78,145.0,38997.0,143.7556,143.8844,143.4979,143.7159,38997.0
2019-10-23 12:15:00,145.0,145.01,144.53,144.72,39912.0,143.7159,143.7258,143.2501,143.4384,39912.0
2019-10-23 12:20:00,144.73,144.98,144.72,144.83,32751.0,143.4483,143.6961,143.4384,143.5474,32751.0
2019-10-23 12:25:00,144.86,144.9,144.73,144.78,27121.0,143.5772,143.6168,143.4483,143.4979,27121.0
2019-10-23 12:30:00,144.77,144.85,144.54,144.58,26791.0,143.488,143.5672,143.26,143.2996,26791.0
2019-10-23 12:35:00,144.56,144.63,144.5,144.63,34006.0,143.2798,143.3492,143.2203,143.3492,34006.0
2019-10-23 12:40:00,144.63,144.82,144.63,144.78,18484.0,143.3492,143.5375,143.3492,143.4979,18484.0
2019-10-23 12:45:00,144.82,144.97,144.81,144.83,12579.0,143.5375,143.6862,143.5276,143.5474,12579.0
2019-10-23 12:50:00,144.81,144.85,144.7,144.77,14926.0,143.5276,143.5672,143.4186,143.488,14926.0
2019-10-23 12:55:00,144.74,145.03,144.72,144.88,97372.0,143.4582,143.7457,143.4384,143.597,97372.0
2019-10-23 13:00:00,144.87,144.93,144.73,144.9,27917.0,143.5871,143.6465,143.4483,143.6168,27917.0
2019-10-23 13:05:00,144.92,145.03,144.81,144.85,36755.0,143.6366,143.7457,143.5276,143.5672,36755.0
2019-10-23 13:10:00,144.85,144.91,144.73,144.74,15974.0,143.5672,143.6267,143.4483,143.4582,15974.0
2019-10-23 13:15:00,144.75,144.83,144.74,144.76,8737.0,143.4681,143.5474,143.4582,143.478,8737.0
2019-10-23 13:20:00,144.77,144.77,144.6,144.6,14146.0,143.488,143.488,143.3195,143.3195,14146.0
2019-10-23 13:25:00,144.6,144.61,144.38,144.38,17343.0,143.3195,143.3294,143.1014,143.1014,17343.0
2019-10-23 13:30:00,144.42,144.49,144.41,144.48,9298.0,143.1411,143.2104,143.1311,143.2005,9298.0
2019-10-23 13:35:00,144.47,144.57,144.45,144.52,13240.0,143.1906,143.2897,143.1708,143.2402,13240.0
2019-10-23 13:40:00,144.48,144.58,144.46,144.57,5952.0,143.2005,143.2996,143.1807,143.2897,5952.0
2019-10-23 13:45:00,144.55,144.55,144.36,144.38,9456.0,143.2699,143.2699,143.0816,143.1014,9456.0
2019-10-23 13:50:00,144.39,144.48,144.36,144.36,10696.0,143.1113,143.2005,143.0816,143.0816,10696.0
2019-10-23 13:55:00,144.37,144.39,144.33,144.33,8342.0,143.0915,143.1113,143.0519,143.0519,8342.0
2019-10-23 14:00:00,144.33,144.34,144.14,144.15,19699.0,143.0519,143.0618,142.8635,142.8734,19699.0
2019-10-23 14:05:00,144.15,144.17,144.1,144.15,19481.0,142.8734,142.8933,142.8239,142.8734,19481.0
2019-10-23 14:10:00,144.13,144.15,143.87,143.97,25964.0,142.8536,142.8734,142.5959,142.695,25964.0
2019-10-23 14:15:00,143.96,143.97,143.75,143.84,20581.0,142.6851,142.695,142.477,142.5662,20581.0
2019-10-23 14:20:00,143.82,143.85,143.75,143.81,19395.0,142.5464,142.5761,142.477,142.5365,19395.0
2019-10-23 14:25:00,143.82,143.93,143.73,143.82,38715.0,142.5464,142.6554,142.4572,142.5464,38715.0
2019-10-23 14:30:00,143.82,143.84,143.73,143.76,46774.0,142.5464,142.5662,142.4572,142.4869,46774.0
2019-10-23 14:35:00,143.77,143.81,143.6,143.71,30485.0,142.4968,142.5365,142.3283,142.4373,30485.0
2019-10-23 14:40:00,143.71,143.82,143.68,143.81,35829.0,142.4373,142.5464,142.4076,142.5365,35829.0
2019-10-23 14:45:00,143.82,143.95,143.71,143.93,29846.0,142.5464,142.6752,142.4373,142.6554,29846.0
2019-10-23 14:50:00,143.93,144.11,143.9,144.11,43579.0,142.6554,142.8338,142.6257,142.8338,43579.0
2019-10-23 14:55:00,144.1,144.37,144.09,144.36,39912.0,142.8239,143.0915,142.814,143.0816,39912.0
2019-10-23 15:00:00,144.35,144.58,144.34,144.54,41594.0,143.0717,143.2996,143.0618,143.26,41594.0
2019-10-23 15:05:00,144.52,144.53,144.18,144.2,31569.0,143.2402,143.2501,142.9032,142.923,31569.0
2019-10-23 15:10:00,144.22,144.34,144.17,144.3,32129.0,142.9428,143.0618,142.8933,143.0221,32129.0
2019-10-23 15:15:00,144.3,144.4,144.28,144.34,23265.0,143.0221,143.1212,143.0023,143.0618,23265.0
2019-10-23 15:20:00,144.35,144.56,144.35,144.47,31586.0,143.0717,143.2798,143.0717,143.1906,31586.0
2019-10-23 15:25:00,144.48,144.77,144.48,144.75,35643.0,143.2005,143.488,143.2005,143.4681,35643.0
2019-10-23 15:30:00,144.75,144.86,144.72,144.83,66092.0,143.4681,143.5772,143.4384,143.5474,66092.0
2019-10-23 15:35:00,144.82,145.04,144.8,145.04,83999.0,143.5375,143.7556,143.5177,143.7556,83999.0
2019-10-23 15:40:00,145.04,145.06,144.92,144.98,62139.0,143.7556,143.7754,143.6366,143.6961,62139.0
2019-10-23 15:45:00,144.98,145.18,144.98,145.15,99984.0,143.6961,143.8943,143.6961,143.8646,99984.0
2019-10-23 15:50:00,145.16,145.16,144.94,144.95,118250.0,143.8745,143.8745,143.6564,143.6664,118250.0
2019-10-23 15:55:00,144.97,145.18,144.97,145.12,157786.0,143.6862,143.8943,143.6862,143.8349,157786.0
2019-10-24 09:30:00,146.59,147.83,146.4,147.44,261719.0,145.2918,146.5209,145.1035,146.1343,261719.0
2019-10-24 09:35:00,147.48,148.47,147.12,148.12,255944.0,146.174,147.1552,145.8171,146.8083,255944.0
2019-10-24 09:40:00,148.08,148.19,147.45,148.04,198287.0,146.7686,146.8777,146.1442,146.729,198287.0
2019-10-24 09:45:00,148.07,148.29,147.88,148.0,99401.0,146.7587,146.9768,146.5704,146.6894,99401.0
2019-10-24 09:50:00,147.99,148.15,147.25,147.29,88741.0,146.6794,146.838,145.946,145.9856,88741.0
2019-10-24 09:55:00,147.33,147.37,146.67,146.92,105587.0,146.0253,146.0649,145.3711,145.6189,105587.0
2019-10-24 10:00:00,146.92,147.35,146.9,147.14,53838.0,145.6189,146.0451,145.5991,145.837,53838.0
2019-10-24 10:05:00,147.14,147.66,147.1,147.66,56429.0,145.837,146.3524,145.7973,146.3524,56429.0
2019-10-24 10:10:00,147.68,147.68,147.13,147.59,42125.0,146.3722,146.3722,145.8271,146.283,42125.0
2019-10-24 10:15:00,147.55,147.56,146.95,147.16,60003.0,146.2433,146.2532,145.6486,145.8568,60003.0
2019-10-24 10:20:00,147.2,147.23,146.95,147.16,36524.0,145.8964,145.9262,145.6486,145.8568,36524.0
2019-10-24 10:25:00,147.15,147.42,146.92,147.42,34939.0,145.8469,146.1145,145.6189,146.1145,34939.0
2019-10-24 10:30:00,147.42,147.47,147.2,147.23,40853.0,146.1145,146.164,145.8964,145.9262,40853.0
2019-10-24 10:35:00,147.22,147.29,146.87,146.9,22303.0,145.9163,145.9856,145.5694,145.5991,22303.0
2019-10-24 10:40:00,146.91,147.3,146.82,147.3,18417.0,145.609,145.9955,145.5198,145.9955,18417.0
2019-10-24 10:45:00,147.33,147.38,147.0,147.12,24069.0,146.0253,146.0748,145.6982,145.8171,24069.0
2019-10-24 10:50:00,147.15,147.26,146.97,147.25,26796.0,145.8469,145.9559,145.6685,145.946,26796.0
2019-10-24 10:55:00,147.25,147.47,147.2,147.3,47063.0,145.946,146.164,145.8964,145.9955,47063.0
2019-10-24 11:00:00,147.33,147.6,147.28,147.53,52740.0,146.0253,146.2929,145.9757,146.2235,52740.0
2019-10-24 11:05:00,147.58,147.65,147.07,147.3,23044.0,146.2731,146.3424,145.7676,145.9955,23044.0
2019-10-24 11:10:00,147.31,147.64,147.31,147.6,22297.0,146.0055,146.3325,146.0055,146.2929,22297.0
2019-10-24 11:15:00,147.6,147.72,147.58,147.65,23300.0,146.2929,146.4118,146.2731,146.3424,23300.0
2019-10-24 11:20:00,147.64,147.82,147.51,147.77,25829.0,146.3325,146.5109,146.2037,146.4614,25829.0
2019-10-24 11:25:00,147.78,147.87,147.72,147.82,22068.0,146.4713,146.5605,146.4118,146.5109,22068.0
2019-10-24 11:30:00,147.82,148.15,147.82,148.09,54992.0,146.5109,146.838,146.5109,146.7786,54992.0
2019-10-24 11:35:00,148.1,148.46,148.08,148.4,72100.0,146.7885,147.1453,146.7686,147.0858,72100.0
2019-10-24 11:40:00,148.42,148.65,148.35,148.64,84732.0,147.1056,147.3336,147.0363,147.3237,84732.0
2019-10-24 11:45:00,148.64,148.64,148.3,148.36,69147.0,147.3237,147.3237,146.9867,147.0462,69147.0
2019-10-24 11:50:00,148.36,148.57,148.18,148.49,70867.0,147.0462,147.2543,146.8678,147.175,70867.0
2019-10-24 11:55:00,148.5,148.68,148.44,148.65,63426.0,147.1849,147.3633,147.1255,147.3336,63426.0
2019-10-24 12:00:00,148.65,148.79,148.54,148.65,153065.0,147.3336,147.4724,147.2246,147.3336,153065.0
2019-10-24 12:05:00,148.66,148.69,148.18,148.29,67586.0,147.3435,147.3732,146.8678,146.9768,67586.0
2019-10-24 12:10:00,148.26,148.26,147.87,147.99,115678.0,146.947,146.947,146.5605,146.6794,115678.0
2019-10-24 12:15:00,147.99,147.99,147.54,147.7,46088.0,146.6794,146.6794,146.2334,146.392,46088.0
2019-10-24 12:20:00,147.7,147.97,147.65,147.97,26029.0,146.392,146.6596,146.3424,146.6596,26029.0
2019-10-24 12:25:00,147.97,148.19,147.97,148.14,65411.0,146.6596,146.8777,146.6596,146.8281,65411.0
2019-10-24 12:30:00,148.15,148.2,148.0,148.17,26611.0,146.838,146.8876,146.6894,146.8578,26611.0
2019-10-24 12:35:00,148.17,148.23,148.11,148.19,19390.0,146.8578,146.9173,146.7984,146.8777,19390.0
2019-10-24 12:40:00,148.21,148.29,148.19,148.25,18446.0,146.8975,146.9768,146.8777,146.9371,18446.0
2019-10-24 12:45:00,148.27,148.65,148.23,148.65,18814.0,146.957,147.3336,146.9173,147.3336,18814.0
2019-10-24 12:50:00,148.64,148.78,148.63,148.67,31604.0,147.3237,147.4624,147.3138,147.3534,31604.0
2019-10-24 12:55:00,148.69,148.74,148.45,148.48,31967.0,147.3732,147.4228,147.1354,147.1651,31967.0
2019-10-24 13:00:00,148.49,148.51,148.29,148.31,41085.0,147.175,147.1948,146.9768,146.9966,41085.0
2019-10-24 13:05:00,148.3,148.42,148.23,148.24,27739.0,146.9867,147.1056,146.9173,146.9272,27739.0
2019-10-24 13:10:00,148.21,148.43,148.21,148.29,33689.0,146.8975,147.1155,146.8975,146.9768,33689.0
2019-10-24 13:15:00,148.3,148.3,148.0,148.12,23833.0,146.9867,146.9867,146.6894,146.8083,23833.0
2019-10-24 13:20:00,148.08,148.08,147.85,147.87,19991.0,146.7686,146.7686,146.5407,146.5605,19991.0
2019-10-24 13:25:00,147.86,147.96,147.79,147.94,12667.0,146.5506,146.6497,146.4812,146.6299,12667.0
2019-10-24 13:30:00,147.94,148.14,147.94,148.09,31620.0,146.6299,146.8281,146.6299,146.7786,31620.0
2019-10-24 13:35:00,148.06,148.21,148.0,148.21,15375.0,146.7488,146.8975,146.6894,146.8975,15375.0
2019-10-24 13:40:00,148.21,148.21,148.01,148.07,21850.0,146.8975,146.8975,146.6993,146.7587,21850.0
2019-10-24 13:45:00,148.08,148.32,148.07,148.22,24989.0,146.7686,147.0065,146.7587,146.9074,24989.0
2019-10-24 13:50:00,148.18,148.27,148.09,148.18,23250.0,146.8678,146.957,146.7786,146.8678,23250.0
2019-10-24 13:55:00,148.18,148.19,148.1,148.17,16481.0,146.8678,146.8777,146.7885,146.8578,16481.0
2019-10-24 14:00:00,148.17,148.22,147.99,147.99,31421.0,146.8578,146.9074,146.6794,146.6794,31421.0
2019-10-24 14:05:00,147.99,148.02,147.79,147.8,34693.0,146.6794,146.7092,146.4812,146.4911,34693.0
2019-10-24 14:10:00,147.81,147.87,147.67,147.67,28382.0,146.501,146.5605,146.3623,146.3623,28382.0
2019-10-24 14:15:00,147.66,147.71,147.59,147.64,13698.0,146.3524,146.4019,146.283,146.3325,13698.0
2019-10-24 14:20:00,147.64,147.7,147.43,147.68,39252.0,146.3325,146.392,146.1244,146.3722,39252.0
2019-10-24 14:25:00,147.68,147.75,147.43,147.75,22126.0,146.3722,146.4416,146.1244,146.4416,22126.0
2019-10-24 14:30:00,147.75,147.94,147.74,147.93,17653.0,146.4416,146.6299,146.4317,146.62,17653.0
2019-10-24 14:35:00,147.93,148.0,147.81,147.87,10347.0,146.62,146.6894,146.501,146.5605,10347.0
2019-10-24 14:40:00,147.86,147.91,147.69,147.75,27379.0,146.5506,146.6001,146.3821,146.4416,27379.0
2019-10-24 14:45:00,147.72,147.79,147.69,147.76,24430.0,146.4118,146.4812,146.3821,146.4515,24430.0
2019-10-24 14:50:00,147.76,147.85,147.71,147.74,21710.0,146.4515,146.5407,146.4019,146.4317,21710.0
2019-10-24 14:55:00,147.75,147.9,147.7,147.9,24225.0,146.4416,146.5902,146.392,146.5902,24225.0
2019-10-24 15:00:00,147.88,148.17,147.85,148.14,27994.0,146.5704,146.8578,146.5407,146.8281,27994.0
2019-10-24 15:05:00,148.12,148.2,148.1,148.1,20367.0,146.8083,146.8876,146.7885,146.7885,20367.0
2019-10-24 15:10:00,148.11,148.18,148.09,148.1,36254.0,146.7984,146.8678,146.7786,146.7885,36254.0
2019-10-24 15:15:00,148.1,148.18,148.07,148.17,26201.0,146.7885,146.8678,146.7587,146.8578,26201.0
2019-10-24 15:20:00,148.16,148.28,148.14,148.17,25241.0,146.8479,146.9669,146.8281,146.8578,25241.0
2019-10-24 15:25:00,148.18,148.21,148.13,148.18,20312.0,146.8678,146.8975,146.8182,146.8678,20312.0
2019-10-24 15:30:00,148.18,148.19,148.09,148.09,24206.0,146.8678,146.8777,146.7786,146.7786,24206.0
2019-10-24 15:35:00,148.1,148.24,148.09,148.16,56053.0,146.7885,146.9272,146.7786,146.8479,56053.0
2019-10-24 15:40:00,148.17,148.18,148.04,148.06,25490.0,146.8578,146.8678,146.729,146.7488,25490.0
2019-10-24 15:45:00,148.05,148.18,148.03,148.11,34941.0,146.7389,146.8678,146.7191,146.7984,34941.0
2019-10-24 15:50:00,148.1,148.21,148.07,148.2,72544.0,146.7885,146.8975,146.7587,146.8876,72544.0
2019-10-24 15:55:00,148.21,148.24,148.05,148.12,147735.0,146.8975,146.9272,146.7389,146.8083,147735.0
2019-10-25 09:30:00,147.05,147.5,146.3,147.24,155077.0,145.7478,146.1938,145.0044,145.9361,155077.0
2019-10-25 09:35:00,147.25,147.44,146.73,147.32,64551.0,145.946,146.1343,145.4306,146.0154,64551.0
2019-10-25 09:40:00,147.4,147.91,146.98,147.83,40121.0,146.0947,146.6001,145.6784,146.5209,40121.0
2019-10-25 09:45:00,147.9,147.97,147.59,147.9,26354.0,146.5902,146.6596,146.283,146.5902,26354.0
2019-10-25 09:50:00,147.95,148.03,147.87,147.87,48029.0,146.6398,146.7191,146.5605,146.5605,48029.0
2019-10-25 09:55:00,147.88,148.0,147.7,147.71,27861.0,146.5704,146.6894,146.392,146.4019,27861.0
2019-10-25 10:00:00,147.73,148.07,147.73,147.83,33972.0,146.4217,146.7587,146.4217,146.5209,33972.0
2019-10-25 10:05:00,147.77,148.05,147.75,148.03,44640.0,146.4614,146.7389,146.4416,146.7191,44640.0
2019-10-25 10:10:00,148.03,148.54,148.0,148.38,54565.0,146.7191,147.2246,146.6894,147.066,54565.0
2019-10-25 10:15:00,148.37,148.4,148.02,148.18,30418.0,147.0561,147.0858,146.7092,146.8678,30418.0
2019-10-25 10:20:00,148.16,148.52,148.0,148.43,20767.0,146.8479,147.2047,146.6894,147.1155,20767.0
2019-10-25 10:25:00,148.45,148.46,148.09,148.1,47784.0,147.1354,147.1453,146.7786,146.7885,47784.0
2019-10-25 10:30:00,148.1,148.27,147.98,147.98,76231.0,146.7885,146.957,146.6695,146.6695,76231.0
2019-10-25 10:35:00,148.0,148.19,147.96,148.0,16679.0,146.6894,146.8777,146.6497,146.6894,16679.0
2019-10-25 10:40:00,147.97,148.01,147.8,148.01,24414.0,146.6596,146.6993,146.4911,146.6993,24414.0
2019-10-25 10:45:00,148.06,148.69,148.02,148.63,65175.0,146.7488,147.3732,146.7092,147.3138,65175.0
2019-10-25 10:50:00,148.62,148.79,148.51,148.55,32434.0,147.3039,147.4724,147.1948,147.2345,32434.0
2019-10-25 10:55:00,148.54,148.59,148.38,148.38,22373.0,147.2246,147.2741,147.066,147.066,22373.0
2019-10-25 11:00:00,148.38,148.42,148.26,148.28,35615.0,147.066,147.1056,146.947,146.9669,35615.0
2019-10-25 11:05:00,148.28,148.47,148.27,148.37,40734.0,146.9669,147.1552,146.957,147.0561,40734.0
2019-10-25 11:10:00,148.36,148.57,148.28,148.54,24323.0,147.0462,147.2543,146.9669,147.2246,24323.0
2019-10-25 11:15:00,148.52,148.83,148.49,148.8,33881.0,147.2047,147.512,147.175,147.4823,33881.0
2019-10-25 11:20:00,148.8,148.89,148.66,148.75,46784.0,147.4823,147.5715,147.3435,147.4327,46784.0
2019-10-25 11:25:00,148.74,148.94,148.69,148.93,47214.0,147.4228,147.621,147.3732,147.6111,47214.0
2019-10-25 11:30:00,148.94,148.95,148.66,148.92,45599.0,147.621,147.6309,147.3435,147.6012,45599.0
2019-10-25 11:35:00,148.93,149.0,148.7,148.72,72802.0,147.6111,147.6805,147.3832,147.403,72802.0
2019-10-25 11:40:00,148.75,148.91,148.74,148.84,35562.0,147.4327,147.5913,147.4228,147.5219,35562.0
2019-10-25 11:45:00,148.85,148.94,148.83,148.93,33353.0,147.5318,147.621,147.512,147.6111,33353.0
2019-10-25 11:50:00,148.94,149.08,148.86,149.01,26884.0,147.621,147.7598,147.5417,147.6904,26884.0
2019-10-25 11:55:00,149.03,149.1,148.9,148.94,15989.0,147.7102,147.7796,147.5814,147.621,15989.0
2019-10-25 12:00:00,148.97,148.99,148.7,148.79,25936.0,147.6508,147.6706,147.3832,147.4724,25936.0
2019-10-25 12:05:00,148.78,148.79,148.56,148.62,23557.0,147.4624,147.4724,147.2444,147.3039,23557.0
2019-10-25 12:10:00,148.61,148.66,148.54,148.64,10375.0,147.2939,147.3435,147.2246,147.3237,10375.0
2019-10-25 12:15:00,148.62,148.67,148.5,148.66,11931.0,147.3039,147.3534,147.1849,147.3435,11931.0
2019-10-25 12:20:00,148.64,148.73,148.63,148.67,118087.0,147.3237,147.4129,147.3138,147.3534,118087.0
2019-10-25 12:25:00,148.64,148.77,148.59,148.74,20404.0,147.3237,147.4525,147.2741,147.4228,20404.0
2019-10-25 12:30:00,148.74,148.79,148.7,148.74,14803.0,147.4228,147.4724,147.3832,147.4228,14803.0
2019-10-25 12:35:00,148.74,148.84,148.7,148.75,15169.0,147.4228,147.5219,147.3832,147.4327,15169.0
2019-10-25 12:40:00,148.77,148.77,148.63,148.71,22488.0,147.4525,147.4525,147.3138,147.3931,22488.0
2019-10-25 12:45:00,148.72,148.75,148.69,148.74,17686.0,147.403,147.4327,147.3732,147.4228,17686.0
2019-10-25 12:50:00,148.75,148.82,148.7,148.79,115320.0,147.4327,147.5021,147.3832,147.4724,115320.0
2019-10-25 12:55:00,148.81,148.82,148.7,148.72,12769.0,147.4922,147.5021,147.3832,147.403,12769.0
2019-10-25 13:00:00,148.72,148.82,148.72,148.78,8823.0,147.403,147.5021,147.403,147.4624,8823.0
2019-10-25 13:05:00,148.77,148.81,148.71,148.74,116480.0,147.4525,147.4922,147.3931,147.4228,116480.0
2019-10-25 13:10:00,148.75,149.04,148.75,149.02,25108.0,147.4327,147.7201,147.4327,147.7003,25108.0
2019-10-25 13:15:00,149.02,149.13,149.01,149.07,11877.0,147.7003,147.8093,147.6904,147.7499,11877.0
2019-10-25 13:20:00,149.05,149.12,149.01,149.1,30111.0,147.7301,147.7994,147.6904,147.7796,30111.0
2019-10-25 13:25:00,149.1,149.25,149.09,149.23,17946.0,147.7796,147.9283,147.7697,147.9085,17946.0
2019-10-25 13:30:00,149.23,149.23,149.06,149.2,16069.0,147.9085,147.9085,147.74,147.8787,16069.0
2019-10-25 13:35:00,149.2,149.36,149.1,149.32,16261.0,147.8787,148.0373,147.7796,147.9977,16261.0
2019-10-25 13:40:00,149.32,149.6,149.32,149.56,97896.0,147.9977,148.2752,147.9977,148.2355,97896.0
2019-10-25 13:45:00,149.58,149.58,149.44,149.54,25419.0,148.2554,148.2554,148.1166,148.2157,25419.0
2019-10-25 13:50:00,149.54,149.67,149.53,149.64,20540.0,148.2157,148.3446,148.2058,148.3148,20540.0
2019-10-25 13:55:00,149.64,149.69,149.53,149.63,26612.0,148.3148,148.3644,148.2058,148.3049,26612.0
2019-10-25 14:00:00,149.61,149.68,149.47,149.61,44384.0,148.2851,148.3545,148.1463,148.2851,44384.0
2019-10-25 14:05:00,149.61,149.73,149.56,149.71,32430.0,148.2851,148.404,148.2355,148.3842,32430.0
2019-10-25 14:10:00,149.73,149.91,149.68,149.89,32023.0,148.404,148.5824,148.3545,148.5626,32023.0
2019-10-25 14:15:00,149.88,149.96,149.88,149.93,24122.0,148.5527,148.632,148.5527,148.6023,24122.0
2019-10-25 14:20:00,149.93,150.0,149.91,149.93,25414.0,148.6023,148.6716,148.5824,148.6023,25414.0
2019-10-25 14:25:00,149.93,150.0,149.89,149.97,73869.0,148.6023,148.6716,148.5626,148.6419,73869.0
2019-10-25 14:30:00,149.96,149.99,149.63,149.68,90338.0,148.632,148.6617,148.3049,148.3545,90338.0
2019-10-25 14:35:00,149.67,149.74,149.58,149.68,26586.0,148.3446,148.4139,148.2554,148.3545,26586.0
2019-10-25 14:40:00,149.68,149.8,149.66,149.75,27936.0,148.3545,148.4734,148.3346,148.4239,27936.0
2019-10-25 14:45:00,149.75,149.86,149.73,149.86,14616.0,148.4239,148.5329,148.404,148.5329,14616.0
2019-10-25 14:50:00,149.86,149.99,149.86,149.98,27053.0,148.5329,148.6617,148.5329,148.6518,27053.0
2019-10-25 14:55:00,149.97,150.0,149.94,149.99,66081.0,148.6419,148.6716,148.6122,148.6617,66081.0
2019-10-25 15:00:00,149.97,150.09,149.89,150.06,105783.0,148.6419,148.7608,148.5626,148.7311,105783.0
2019-10-25 15:05:00,150.08,150.09,149.95,149.99,31105.0,148.7509,148.7608,148.6221,148.6617,31105.0
2019-10-25 15:10:00,149.99,150.09,149.96,150.05,27825.0,148.6617,148.7608,148.632,148.7212,27825.0
2019-10-25 15:15:00,150.05,150.24,150.05,150.2,39839.0,148.7212,148.9095,148.7212,148.8699,39839.0
2019-10-25 15:20:00,150.2,150.27,150.14,150.19,34984.0,148.8699,148.9392,148.8104,148.86,34984.0
2019-10-25 15:25:00,150.21,150.29,150.18,150.25,89067.0,148.8798,148.9591,148.85,148.9194,89067.0
2019-10-25 15:30:00,150.24,150.33,150.19,150.32,62371.0,148.9095,148.9987,148.86,148.9888,62371.0
2019-10-25 15:35:00,150.31,150.42,150.18,150.22,89046.0,148.9789,149.0879,148.85,148.8897,89046.0
2019-10-25 15:40:00,150.25,150.45,150.25,150.44,43931.0,148.9194,149.1177,148.9194,149.1077,43931.0
2019-10-25 15:45:00,150.42,150.44,150.22,150.22,69670.0,149.0879,149.1077,148.8897,148.8897,69670.0
2019-10-25 15:50:00,150.24,150.33,150.17,150.22,82255.0,148.9095,148.9987,148.8401,148.8897,82255.0
2019-10-25 15:55:00,150.24,150.66,150.24,150.46,223562.0,148.9095,149.3258,148.9095,149.1276,223562.0
2019-10-28 09:30:00,151.2,151.5,150.54,150.91,123065.0,149.861,150.1584,149.2069,149.5736,123065.0
2019-10-28 09:35:00,150.89,151.08,150.39,150.39,50925.0,149.5538,149.7421,149.0582,149.0582,50925.0
2019-10-28 09:40:00,150.36,150.65,149.64,149.66,58343.0,149.0285,149.3159,148.3148,148.3346,58343.0
2019-10-28 09:45:00,149.66,149.91,149.43,149.78,156717.0,148.3346,148.5824,148.1067,148.4536,156717.0
2019-10-28 09:50:00,149.81,150.0,149.72,149.86,41395.0,148.4833,148.6716,148.3941,148.5329,41395.0
2019-10-28 09:55:00,149.87,150.35,149.77,150.31,85626.0,148.5428,149.0185,148.4437,148.9789,85626.0
2019-10-28 10:00:00,150.31,151.4,150.22,151.37,105537.0,148.9789,150.0592,148.8897,150.0295,105537.0
2019-10-28 10:05:00,151.35,151.4,150.71,151.09,70173.0,150.0097,150.0592,149.3754,149.752,70173.0
2019-10-28 10:10:00,151.07,151.49,151.02,151.27,36203.0,149.7322,150.1484,149.6826,149.9304,36203.0
2019-10-28 10:15:00,151.3,151.66,151.24,151.63,41595.0,149.9601,150.3169,149.9007,150.2872,41595.0
2019-10-28 10:20:00,151.65,151.81,151.57,151.8,43307.0,150.307,150.4656,150.2277,150.4557,43307.0
2019-10-28 10:25:00,151.8,151.83,151.67,151.77,84125.0,150.4557,150.4854,150.3268,150.426,84125.0
2019-10-28 10:30:00,151.75,151.94,151.41,151.61,50078.0,150.4061,150.5945,150.0692,150.2674,50078.0
2019-10-28 10:35:00,151.64,151.79,151.57,151.75,36522.0,150.2971,150.4458,150.2277,150.4061,36522.0
2019-10-28 10:40:00,151.75,152.0,151.69,152.0,34393.0,150.4061,150.6539,150.3467,150.6539,34393.0
2019-10-28 10:45:00,151.96,151.97,151.87,151.97,22017.0,150.6143,150.6242,150.5251,150.6242,22017.0
2019-10-28 10:50:00,151.95,151.98,151.88,151.96,21069.0,150.6044,150.6341,150.535,150.6143,21069.0
2019-10-28 10:55:00,152.0,152.17,151.96,152.03,46358.0,150.6539,150.8224,150.6143,150.6837,46358.0
2019-10-28 11:00:00,152.03,152.1,151.9,152.06,47356.0,150.6837,150.753,150.5548,150.7134,47356.0
2019-10-28 11:05:00,152.03,152.38,152.01,152.14,84744.0,150.6837,151.0306,150.6638,150.7927,84744.0
2019-10-28 11:10:00,152.13,152.3,152.08,152.28,39530.0,150.7828,150.9513,150.7332,150.9314,39530.0
2019-10-28 11:15:00,152.25,152.34,152.21,152.26,37438.0,150.9017,150.9909,150.8621,150.9116,37438.0
2019-10-28 11:20:00,152.25,152.29,152.15,152.22,48540.0,150.9017,150.9414,150.8026,150.872,48540.0
2019-10-28 11:25:00,152.23,152.5,152.19,152.48,32832.0,150.8819,151.1495,150.8422,151.1297,32832.0
2019-10-28 11:30:00,152.49,152.72,152.4,152.67,56737.0,151.1396,151.3676,151.0504,151.318,56737.0
2019-10-28 11:35:00,152.63,152.74,152.6,152.74,52791.0,151.2783,151.3874,151.2486,151.3874,52791.0
2019-10-28 11:40:00,152.72,152.92,152.7,152.91,56172.0,151.3676,151.5658,151.3477,151.5559,56172.0
2019-10-28 11:45:00,152.92,152.99,152.87,152.93,69081.0,151.5658,151.6352,151.5162,151.5757,69081.0
2019-10-28 11:50:00,152.92,153.04,152.86,153.03,91872.0,151.5658,151.6847,151.5063,151.6748,91872.0
2019-10-28 11:55:00,153.03,153.21,152.95,153.21,101274.0,151.6748,151.8532,151.5955,151.8532,101274.0
2019-10-28 12:00:00,153.2,153.32,153.15,153.23,157291.0,151.8433,151.9622,151.7937,151.873,157291.0
2019-10-28 12:05:00,153.22,153.34,153.17,153.2,92615.0,151.8631,151.9821,151.8136,151.8433,92615.0
2019-10-28 12:10:00,153.22,153.32,153.2,153.27,65666.0,151.8631,151.9622,151.8433,151.9127,65666.0
2019-10-28 12:15:00,153.28,153.42,153.26,153.35,56212.0,151.9226,152.0614,151.9028,151.992,56212.0
2019-10-28 12:20:00,153.34,153.56,153.34,153.52,113681.0,151.9821,152.2001,151.9821,152.1605,113681.0
2019-10-28 12:25:00,153.51,153.52,153.3,153.46,91131.0,152.1506,152.1605,151.9424,152.101,91131.0
2019-10-28 12:30:00,153.45,153.59,153.38,153.49,87168.0,152.0911,152.2298,152.0217,152.1307,87168.0
2019-10-28 12:35:00,153.49,153.66,153.48,153.62,35089.0,152.1307,152.2992,152.1208,152.2596,35089.0
2019-10-28 12:40:00,153.62,153.69,153.58,153.65,30236.0,152.2596,152.329,152.2199,152.2893,30236.0
2019-10-28 12:45:00,153.65,153.69,153.61,153.65,17045.0,152.2893,152.329,152.2497,152.2893,17045.0
2019-10-28 12:50:00,153.65,153.73,153.59,153.62,44021.0,152.2893,152.3686,152.2298,152.2596,44021.0
2019-10-28 12:55:00,153.63,153.7,153.3,153.44,90937.0,152.2695,152.3389,151.9424,152.0812,90937.0
2019-10-28 13:00:00,153.43,153.45,152.98,153.29,172509.0,152.0713,152.0911,151.6252,151.9325,172509.0
2019-10-28 13:05:00,153.29,153.39,153.15,153.28,28006.0,151.9325,152.0316,151.7937,151.9226,28006.0
2019-10-28 13:10:00,153.3,153.41,153.22,153.34,49220.0,151.9424,152.0514,151.8631,151.9821,49220.0
2019-10-28 13:15:00,153.34,153.37,153.29,153.35,18233.0,151.9821,152.0118,151.9325,151.992,18233.0
2019-10-28 13:20:00,153.37,153.49,153.32,153.44,22380.0,152.0118,152.1307,151.9622,152.0812,22380.0
2019-10-28 13:25:00,153.44,153.67,153.34,153.6,20724.0,152.0812,152.3091,151.9821,152.2398,20724.0
2019-10-28 13:30:00,153.58,153.66,153.55,153.63,19625.0,152.2199,152.2992,152.1902,152.2695,19625.0
2019-10-28 13:35:00,153.63,153.71,153.58,153.68,15341.0,152.2695,152.3488,152.2199,152.319,15341.0
2019-10-28 13:40:00,153.69,153.71,153.63,153.69,12102.0,152.329,152.3488,152.2695,152.329,12102.0
2019-10-28 13:45:00,153.68,153.83,153.65,153.81,31100.0,152.319,152.4677,152.2893,152.4479,31100.0
2019-10-28 13:50:00,153.79,153.85,153.72,153.77,26607.0,152.4281,152.4875,152.3587,152.4083,26607.0
2019-10-28 13:55:00,153.76,153.81,153.61,153.69,21863.0,152.3983,152.4479,152.2497,152.329,21863.0
2019-10-28 14:00:00,153.72,153.79,153.7,153.76,23275.0,152.3587,152.4281,152.3389,152.3983,23275.0
2019-10-28 14:05:00,153.79,153.89,153.74,153.88,26328.0,152.4281,152.5272,152.3785,152.5173,26328.0
2019-10-28 14:10:00,153.88,153.93,153.81,153.86,32556.0,152.5173,152.5668,152.4479,152.4975,32556.0
2019-10-28 14:15:00,153.85,153.98,153.84,153.95,35227.0,152.4875,152.6164,152.4776,152.5867,35227.0
2019-10-28 14:20:00,153.96,154.06,153.96,154.05,100941.0,152.5966,152.6957,152.5966,152.6858,100941.0
2019-10-28 14:25:00,154.05,154.08,153.98,154.02,33187.0,152.6858,152.7155,152.6164,152.656,33187.0
2019-10-28 14:30:00,154.03,154.17,153.99,154.03,51177.0,152.666,152.8047,152.6263,152.666,51177.0
2019-10-28 14:35:00,154.03,154.18,154.03,154.1,31607.0,152.666,152.8146,152.666,152.7353,31607.0
2019-10-28 14:40:00,154.1,154.2,154.04,154.19,36043.0,152.7353,152.8344,152.6759,152.8245,36043.0
2019-10-28 14:45:00,154.19,154.34,154.19,154.31,54826.0,152.8245,152.9732,152.8245,152.9435,54826.0
2019-10-28 14:50:00,154.31,154.55,154.29,154.55,122527.0,152.9435,153.1813,152.9236,153.1813,122527.0
2019-10-28 14:55:00,154.56,154.6,154.44,154.51,190390.0,153.1913,153.2309,153.0723,153.1417,190390.0
2019-10-28 15:00:00,154.49,154.53,154.33,154.36,154739.0,153.1219,153.1615,152.9633,152.993,154739.0
2019-10-28 15:05:00,154.36,154.48,154.33,154.43,84200.0,152.993,153.112,152.9633,153.0624,84200.0
2019-10-28 15:10:00,154.44,154.63,154.42,154.58,87053.0,153.0723,153.2606,153.0525,153.2111,87053.0
2019-10-28 15:15:00,154.6,154.69,154.53,154.66,62796.0,153.2309,153.3201,153.1615,153.2904,62796.0
2019-10-28 15:20:00,154.65,154.84,154.62,154.72,107075.0,153.2805,153.4688,153.2507,153.3498,107075.0
2019-10-28 15:25:00,154.72,154.74,154.61,154.73,90384.0,153.3498,153.3697,153.2408,153.3598,90384.0
2019-10-28 15:30:00,154.74,154.87,154.72,154.77,111454.0,153.3697,153.4985,153.3498,153.3994,111454.0
2019-10-28 15:35:00,154.77,154.8,154.66,154.77,191655.0,153.3994,153.4291,153.2904,153.3994,191655.0
2019-10-28 15:40:00,154.78,154.78,154.55,154.64,216095.0,153.4093,153.4093,153.1813,153.2705,216095.0
2019-10-28 15:45:00,154.65,154.85,154.63,154.81,246662.0,153.2805,153.4787,153.2606,153.439,246662.0
2019-10-28 15:50:00,154.8,154.92,154.51,154.53,239414.0,153.4291,153.5481,153.1417,153.1615,239414.0
2019-10-28 15:55:00,154.56,154.88,154.51,154.78,335018.0,153.1913,153.5084,153.1417,153.4093,335018.0
2019-10-29 09:30:00,154.78,155.34,154.42,155.28,176595.0,153.4093,153.9643,153.0525,153.9049,176595.0
2019-10-29 09:35:00,155.25,155.92,154.92,155.87,156194.0,153.8751,154.5392,153.5481,154.4897,156194.0
2019-10-29 09:40:00,155.9,155.91,155.25,155.34,54999.0,154.5194,154.5293,153.8751,153.9643,54999.0
2019-10-29 09:45:00,155.37,155.67,155.02,155.39,128764.0,153.9941,154.2914,153.6472,154.0139,128764.0
2019-10-29 09:50:00,155.45,155.93,155.41,155.75,45445.0,154.0734,154.5491,154.0337,154.3707,45445.0
2019-10-29 09:55:00,155.73,156.0,155.55,155.88,62921.0,154.3509,154.6185,154.1725,154.4996,62921.0
2019-10-29 10:00:00,155.91,155.92,155.35,155.46,110270.0,154.5293,154.5392,153.9743,154.0833,110270.0
2019-10-29 10:05:00,155.45,155.53,155.2,155.38,94110.0,154.0734,154.1527,153.8256,154.004,94110.0
2019-10-29 10:10:00,155.4,155.96,155.34,155.96,41979.0,154.0238,154.5789,153.9643,154.5789,41979.0
2019-10-29 10:15:00,155.97,156.13,155.42,155.49,107381.0,154.5888,154.7474,154.0436,154.113,107381.0
2019-10-29 10:20:00,155.47,155.65,155.41,155.45,45300.0,154.0932,154.2716,154.0337,154.0734,45300.0
2019-10-29 10:25:00,155.45,155.71,155.39,155.71,112014.0,154.0734,154.3311,154.0139,154.3311,112014.0
2019-10-29 10:30:00,155.68,155.68,155.47,155.62,35038.0,154.3013,154.3013,154.0932,154.2419,35038.0
2019-10-29 10:35:00,155.63,155.82,155.56,155.76,30884.0,154.2518,154.4401,154.1824,154.3806,30884.0
2019-10-29 10:40:00,155.76,155.81,155.62,155.7,24011.0,154.3806,154.4302,154.2419,154.3212,24011.0
2019-10-29 10:45:00,155.69,155.86,155.61,155.77,32725.0,154.3112,154.4797,154.232,154.3905,32725.0
2019-10-29 10:50:00,155.76,155.78,155.51,155.61,33152.0,154.3806,154.4005,154.1328,154.232,33152.0
2019-10-29 10:55:00,155.59,155.76,155.56,155.76,21455.0,154.2121,154.3806,154.1824,154.3806,21455.0
2019-10-29 11:00:00,155.77,156.02,155.76,155.9,35144.0,154.3905,154.6383,154.3806,154.5194,35144.0
2019-10-29 11:05:00,155.92,155.98,155.76,155.77,31777.0,154.5392,154.5987,154.3806,154.3905,31777.0
2019-10-29 11:10:00,155.77,155.78,155.39,155.5,49146.0,154.3905,154.4005,154.0139,154.1229,49146.0
2019-10-29 11:15:00,155.47,155.63,155.19,155.33,58883.0,154.0932,154.2518,153.8157,153.9544,58883.0
2019-10-29 11:20:00,155.3,155.53,155.25,155.33,127927.0,153.9247,154.1527,153.8751,153.9544,127927.0
2019-10-29 11:25:00,155.33,155.59,155.32,155.56,44425.0,153.9544,154.2121,153.9445,154.1824,44425.0
2019-10-29 11:30:00,155.55,155.67,155.47,155.47,28999.0,154.1725,154.2914,154.0932,154.0932,28999.0
2019-10-29 11:35:00,155.5,155.5,155.28,155.33,31129.0,154.1229,154.1229,153.9049,153.9544,31129.0
2019-10-29 11:40:00,155.33,155.37,155.19,155.31,34433.0,153.9544,153.9941,153.8157,153.9346,34433.0
2019-10-29 11:45:00,155.33,155.54,155.31,155.41,31900.0,153.9544,154.1626,153.9346,154.0337,31900.0
2019-10-29 11:50:00,155.41,155.66,155.38,155.62,35663.0,154.0337,154.2815,154.004,154.2419,35663.0
2019-10-29 11:55:00,155.63,155.67,155.29,155.43,33814.0,154.2518,154.2914,153.9148,154.0536,33814.0
2019-10-29 12:00:00,155.43,155.6,155.22,155.5,38834.0,154.0536,154.222,153.8454,154.1229,38834.0
2019-10-29 12:05:00,155.5,155.58,155.43,155.49,27669.0,154.1229,154.2022,154.0536,154.113,27669.0
2019-10-29 12:10:00,155.49,155.62,155.44,155.51,36853.0,154.113,154.2419,154.0635,154.1328,36853.0
2019-10-29 12:15:00,155.52,155.7,155.48,155.65,24173.0,154.1428,154.3212,154.1031,154.2716,24173.0
2019-10-29 12:20:00,155.65,155.65,155.46,155.5,27450.0,154.2716,154.2716,154.0833,154.1229,27450.0
2019-10-29 12:25:00,155.5,155.65,155.47,155.65,29744.0,154.1229,154.2716,154.0932,154.2716,29744.0
2019-10-29 12:30:00,155.68,155.82,155.67,155.78,29762.0,154.3013,154.4401,154.2914,154.4005,29762.0
2019-10-29 12:35:00,155.8,155.8,155.7,155.72,13854.0,154.4203,154.4203,154.3212,154.341,13854.0
2019-10-29 12:40:00,155.73,155.81,155.72,155.81,26281.0,154.3509,154.4302,154.341,154.4302,26281.0
2019-10-29 12:45:00,155.8,155.81,155.54,155.58,22421.0,154.4203,154.4302,154.1626,154.2022,22421.0
2019-10-29 12:50:00,155.57,155.69,155.55,155.67,20613.0,154.1923,154.3112,154.1725,154.2914,20613.0
2019-10-29 12:55:00,155.7,155.75,155.64,155.67,17968.0,154.3212,154.3707,154.2617,154.2914,17968.0
2019-10-29 13:00:00,155.67,155.77,155.65,155.77,13439.0,154.2914,154.3905,154.2716,154.3905,13439.0
2019-10-29 13:05:00,155.77,155.79,155.58,155.63,13628.0,154.3905,154.4104,154.2022,154.2518,13628.0
2019-10-29 13:10:00,155.63,155.73,155.57,155.57,25081.0,154.2518,154.3509,154.1923,154.1923,25081.0
2019-10-29 13:15:00,155.6,155.7,155.52,155.65,22011.0,154.222,154.3212,154.1428,154.2716,22011.0
2019-10-29 13:20:00,155.68,155.83,155.55,155.64,30186.0,154.3013,154.45,154.1725,154.2617,30186.0
2019-10-29 13:25:00,155.68,155.68,155.47,155.61,21712.0,154.3013,154.3013,154.0932,154.232,21712.0
2019-10-29 13:30:00,155.62,155.7,155.55,155.62,25673.0,154.2419,154.3212,154.1725,154.2419,25673.0
2019-10-29 13:35:00,155.63,155.64,155.55,155.6,24143.0,154.2518,154.2617,154.1725,154.222,24143.0
2019-10-29 13:40:00,155.57,155.59,155.44,155.45,29015.0,154.1923,154.2121,154.0635,154.0734,29015.0
2019-10-29 13:45:00,155.41,155.57,155.41,155.51,64405.0,154.0337,154.1923,154.0337,154.1328,64405.0
2019-10-29 13:50:00,155.48,155.54,155.33,155.46,47344.0,154.1031,154.1626,153.9544,154.0833,47344.0
2019-10-29 13:55:00,155.46,155.52,155.34,155.48,88858.0,154.0833,154.1428,153.9643,154.1031,88858.0
2019-10-29 14:00:00,155.48,155.49,155.39,155.42,51780.0,154.1031,154.113,154.0139,154.0436,51780.0
2019-10-29 14:05:00,155.4,155.48,155.39,155.45,35643.0,154.0238,154.1031,154.0139,154.0734,35643.0
2019-10-29 14:10:00,155.44,155.47,155.34,155.4,52457.0,154.0635,154.0932,153.9643,154.0238,52457.0
2019-10-29 14:15:00,155.39,155.44,155.18,155.24,131257.0,154.0139,154.0635,153.8058,153.8652,131257.0
2019-10-29 14:20:00,155.25,155.28,155.09,155.22,115015.0,153.8751,153.9049,153.7166,153.8454,115015.0
2019-10-29 14:25:00,155.24,155.32,155.19,155.22,63219.0,153.8652,153.9445,153.8157,153.8454,63219.0
2019-10-29 14:30:00,155.21,155.34,155.18,155.25,41173.0,153.8355,153.9643,153.8058,153.8751,41173.0
2019-10-29 14:35:00,155.25,155.33,155.18,155.19,79064.0,153.8751,153.9544,153.8058,153.8157,79064.0
2019-10-29 14:40:00,155.21,155.3,155.18,155.24,29376.0,153.8355,153.9247,153.8058,153.8652,29376.0
2019-10-29 14:45:00,155.26,155.38,155.24,155.34,29450.0,153.8851,154.004,153.8652,153.9643,29450.0
2019-10-29 14:50:00,155.34,155.4,155.29,155.3,23733.0,153.9643,154.0238,153.9148,153.9247,23733.0
2019-10-29 14:55:00,155.31,155.33,155.17,155.21,63795.0,153.9346,153.9544,153.7959,153.8355,63795.0
2019-10-29 15:00:00,155.2,155.33,155.2,155.3,32319.0,153.8256,153.9544,153.8256,153.9247,32319.0
2019-10-29 15:05:00,155.31,155.43,155.25,155.31,30288.0,153.9346,154.0536,153.8751,153.9346,30288.0
2019-10-29 15:10:00,155.31,155.34,155.25,155.27,28605.0,153.9346,153.9643,153.8751,153.895,28605.0
2019-10-29 15:15:00,155.26,155.37,155.22,155.33,47277.0,153.8851,153.9941,153.8454,153.9544,47277.0
2019-10-29 15:20:00,155.33,155.33,155.19,155.24,52435.0,153.9544,153.9544,153.8157,153.8652,52435.0
2019-10-29 15:25:00,155.26,155.29,155.18,155.19,42225.0,153.8851,153.9148,153.8058,153.8157,42225.0
2019-10-29 15:30:00,155.2,155.35,155.19,155.32,44056.0,153.8256,153.9743,153.8157,153.9445,44056.0
2019-10-29 15:35:00,155.33,155.34,155.16,155.19,51457.0,153.9544,153.9643,153.7859,153.8157,51457.0
2019-10-29 15:40:00,155.19,155.21,155.08,155.16,62427.0,153.8157,153.8355,153.7067,153.7859,62427.0
2019-10-29 15:45:00,155.16,155.25,155.15,155.24,87334.0,153.7859,153.8751,153.776,153.8652,87334.0
2019-10-29 15:50:00,155.22,155.27,155.11,155.11,147224.0,153.8454,153.895,153.7364,153.7364,147224.0
2019-10-29 15:55:00,155.14,155.2,154.97,155.15,252254.0,153.7661,153.8256,153.5976,153.776,252254.0
2019-10-30 09:30:00,155.74,156.0,155.07,155.23,178187.0,154.3608,154.6185,153.6967,153.8553,178187.0
2019-10-30 09:35:00,155.23,155.45,155.01,155.28,50828.0,153.8553,154.0734,153.6373,153.9049,50828.0
2019-10-30 09:40:00,155.34,155.46,155.2,155.33,43310.0,153.9643,154.0833,153.8256,153.9544,43310.0
2019-10-30 09:45:00,155.32,155.91,155.27,155.87,19838.0,153.9445,154.5293,153.895,154.4897,19838.0
2019-10-30 09:50:00,155.89,156.28,155.83,156.03,58327.0,154.5095,154.896,154.45,154.6482,58327.0
2019-10-30 09:55:00,156.02,156.15,155.82,156.13,20595.0,154.6383,154.7672,154.4401,154.7474,20595.0
2019-10-30 10:00:00,156.14,156.14,155.31,155.67,49703.0,154.7573,154.7573,153.9346,154.2914,49703.0
2019-10-30 10:05:00,155.71,156.1,155.53,156.0,35723.0,154.3311,154.7176,154.1527,154.6185,35723.0
2019-10-30 10:10:00,156.02,156.13,155.89,155.94,17484.0,154.6383,154.7474,154.5095,154.559,17484.0
2019-10-30 10:15:00,155.95,156.08,155.79,155.94,34239.0,154.5689,154.6978,154.4104,154.559,34239.0
2019-10-30 10:20:00,155.98,156.1,155.91,156.1,14824.0,154.5987,154.7176,154.5293,154.7176,14824.0
2019-10-30 10:25:00,156.07,156.35,156.04,156.15,24507.0,154.6879,154.9654,154.6582,154.7672,24507.0
2019-10-30 10:30:00,156.19,156.19,155.89,156.06,24144.0,154.8068,154.8068,154.5095,154.678,24144.0
2019-10-30 10:35:00,156.09,156.34,156.07,156.31,22127.0,154.7077,154.9555,154.6879,154.9258,22127.0
2019-10-30 10:40:00,156.34,156.47,156.26,156.38,23227.0,154.9555,155.0843,154.8762,154.9951,23227.0
2019-10-30 10:45:00,156.39,156.6,156.39,156.55,42208.0,155.0051,155.2132,155.0051,155.1636,42208.0
2019-10-30 10:50:00,156.54,156.88,156.49,156.88,28391.0,155.1537,155.4907,155.1042,155.4907,28391.0
2019-10-30 10:55:00,156.9,157.25,156.89,157.25,129983.0,155.5105,155.8574,155.5006,155.8574,129983.0
2019-10-30 11:00:00,157.25,157.56,157.06,157.3,120762.0,155.8574,156.1647,155.6691,155.907,120762.0
2019-10-30 11:05:00,157.3,157.57,157.3,157.47,73279.0,155.907,156.1746,155.907,156.0755,73279.0
2019-10-30 11:10:00,157.5,157.71,157.47,157.6,28286.0,156.1052,156.3134,156.0755,156.2043,28286.0
2019-10-30 11:15:00,157.61,157.8,157.5,157.58,56282.0,156.2142,156.4026,156.1052,156.1845,56282.0
2019-10-30 11:20:00,157.56,157.61,157.43,157.6,67826.0,156.1647,156.2142,156.0358,156.2043,67826.0
2019-10-30 11:25:00,157.59,157.62,157.56,157.61,92733.0,156.1944,156.2242,156.1647,156.2142,92733.0
2019-10-30 11:30:00,157.6,157.87,157.58,157.82,71020.0,156.2043,156.4719,156.1845,156.4224,71020.0
2019-10-30 11:35:00,157.82,157.87,157.71,157.72,27915.0,156.4224,156.4719,156.3134,156.3233,27915.0
2019-10-30 11:40:00,157.72,157.74,157.51,157.51,30519.0,156.3233,156.3431,156.1151,156.1151,30519.0
2019-10-30 11:45:00,157.48,157.49,157.24,157.49,31874.0,156.0854,156.0953,155.8475,156.0953,31874.0
2019-10-30 11:50:00,157.5,157.51,157.17,157.37,33280.0,156.1052,156.1151,155.7781,155.9764,33280.0
2019-10-30 11:55:00,157.37,157.45,157.2,157.3,29796.0,155.9764,156.0557,155.8079,155.907,29796.0
2019-10-30 12:00:00,157.31,157.41,157.23,157.34,27339.0,155.9169,156.016,155.8376,155.9466,27339.0
2019-10-30 12:05:00,157.33,157.52,157.32,157.43,63649.0,155.9367,156.125,155.9268,156.0358,63649.0
2019-10-30 12:10:00,157.43,157.45,157.21,157.23,22446.0,156.0358,156.0557,155.8178,155.8376,22446.0
2019-10-30 12:15:00,157.23,157.23,156.96,156.96,18842.0,155.8376,155.8376,155.57,155.57,18842.0
2019-10-30 12:20:00,156.95,156.96,156.69,156.78,13615.0,155.5601,155.57,155.3024,155.3916,13615.0
2019-10-30 12:25:00,156.79,156.85,156.66,156.68,21629.0,155.4015,155.461,155.2727,155.2925,21629.0
2019-10-30 12:30:00,156.67,156.77,156.54,156.68,12956.0,155.2826,155.3817,155.1537,155.2925,12956.0
2019-10-30 12:35:00,156.65,156.96,156.63,156.92,12293.0,155.2627,155.57,155.2429,155.5304,12293.0
2019-10-30 12:40:00,156.92,156.99,156.86,156.95,9240.0,155.5304,155.5997,155.4709,155.5601,9240.0
2019-10-30 12:45:00,156.94,156.94,156.71,156.75,55162.0,155.5502,155.5502,155.3222,155.3619,55162.0
2019-10-30 12:50:00,156.76,156.76,156.59,156.62,16757.0,155.3718,155.3718,155.2033,155.233,16757.0
2019-10-30 12:55:00,156.6,156.61,156.31,156.31,18130.0,155.2132,155.2231,154.9258,154.9258,18130.0
2019-10-30 13:00:00,156.31,156.43,156.24,156.38,44792.0,154.9258,155.0447,154.8564,154.9951,44792.0
2019-10-30 13:05:00,156.35,156.52,156.27,156.48,13438.0,154.9654,155.1339,154.8861,155.0943,13438.0
2019-10-30 13:10:00,156.49,156.61,156.44,156.59,31297.0,155.1042,155.2231,155.0546,155.2033,31297.0
2019-10-30 13:15:00,156.6,156.63,156.54,156.56,9354.0,155.2132,155.2429,155.1537,155.1735,9354.0
2019-10-30 13:20:00,156.56,156.79,156.56,156.76,24847.0,155.1735,155.4015,155.1735,155.3718,24847.0
2019-10-30 13:25:00,156.79,156.81,156.68,156.68,11623.0,155.4015,155.4213,155.2925,155.2925,11623.0
2019-10-30 13:30:00,156.68,156.68,156.47,156.53,27738.0,155.2925,155.2925,155.0843,155.1438,27738.0
2019-10-30 13:35:00,156.53,156.58,156.49,156.56,20243.0,155.1438,155.1934,155.1042,155.1735,20243.0
2019-10-30 13:40:00,156.54,156.65,156.49,156.62,19883.0,155.1537,155.2627,155.1042,155.233,19883.0
2019-10-30 13:45:00,156.64,156.78,156.5,156.55,31899.0,155.2528,155.3916,155.1141,155.1636,31899.0
2019-10-30 13:50:00,156.5,156.61,156.48,156.58,19127.0,155.1141,155.2231,155.0943,155.1934,19127.0
2019-10-30 13:55:00,156.6,156.61,156.36,156.36,21631.0,155.2132,155.2231,154.9753,154.9753,21631.0
2019-10-30 14:00:00,156.39,156.65,156.21,156.65,37660.0,155.0051,155.2627,154.8266,155.2627,37660.0
2019-10-30 14:05:00,156.64,156.87,156.54,156.81,24642.0,155.2528,155.4808,155.1537,155.4213,24642.0
2019-10-30 14:10:00,156.83,157.15,156.81,157.13,31240.0,155.4412,155.7583,155.4213,155.7385,31240.0
2019-10-30 14:15:00,157.13,157.58,157.1,157.33,51554.0,155.7385,156.1845,155.7088,155.9367,51554.0
2019-10-30 14:20:00,157.33,157.34,157.15,157.26,16477.0,155.9367,155.9466,155.7583,155.8673,16477.0
2019-10-30 14:25:00,157.26,157.26,157.04,157.22,22205.0,155.8673,155.8673,155.6493,155.8277,22205.0
2019-10-30 14:30:00,157.22,157.22,156.96,156.97,22158.0,155.8277,155.8277,155.57,155.5799,22158.0
2019-10-30 14:35:00,156.99,157.31,156.94,157.06,14878.0,155.5997,155.9169,155.5502,155.6691,14878.0
2019-10-30 14:40:00,157.07,157.6,157.0,157.48,34949.0,155.679,156.2043,155.6096,156.0854,34949.0
2019-10-30 14:45:00,157.45,157.55,157.35,157.48,20585.0,156.0557,156.1548,155.9565,156.0854,20585.0
2019-10-30 14:50:00,157.51,157.76,157.43,157.44,63320.0,156.1151,156.3629,156.0358,156.0458,63320.0
2019-10-30 14:55:00,157.43,157.54,157.3,157.3,12479.0,156.0358,156.1449,155.907,155.907,12479.0
2019-10-30 15:00:00,157.3,157.52,157.29,157.4,20032.0,155.907,156.125,155.8971,156.0061,20032.0
2019-10-30 15:05:00,157.41,157.45,157.3,157.37,20178.0,156.016,156.0557,155.907,155.9764,20178.0
2019-10-30 15:10:00,157.41,157.56,157.38,157.38,69377.0,156.016,156.1647,155.9863,155.9863,69377.0
2019-10-30 15:15:00,157.41,157.65,157.39,157.64,24801.0,156.016,156.2539,155.9962,156.244,24801.0
2019-10-30 15:20:00,157.66,158.0,157.66,157.94,53073.0,156.2638,156.6008,156.2638,156.5413,53073.0
2019-10-30 15:25:00,157.95,157.99,157.8,157.97,58096.0,156.5512,156.5909,156.4026,156.5711,58096.0
2019-10-30 15:30:00,157.98,158.06,157.7,157.75,95829.0,156.581,156.6603,156.3034,156.353,95829.0
2019-10-30 15:35:00,157.75,157.89,157.7,157.83,57881.0,156.353,156.4918,156.3034,156.4323,57881.0
2019-10-30 15:40:00,157.83,158.0,157.8,157.91,62373.0,156.4323,156.6008,156.4026,156.5116,62373.0
2019-10-30 15:45:00,157.91,158.2,157.89,158.18,83436.0,156.5116,156.799,156.4918,156.7792,83436.0
2019-10-30 15:50:00,158.19,158.33,158.09,158.28,126519.0,156.7891,156.9279,156.69,156.8783,126519.0
2019-10-30 15:55:00,158.28,158.42,158.09,158.29,240999.0,156.8783,157.0171,156.69,156.8882,240999.0
2019-10-31 09:30:00,156.56,157.65,156.34,157.45,158760.0,155.1735,156.2539,154.9555,156.0557,158760.0
2019-10-31 09:35:00,157.45,157.85,157.19,157.75,46435.0,156.0557,156.4521,155.798,156.353,46435.0
2019-10-31 09:40:00,157.73,157.76,157.28,157.59,65324.0,156.3332,156.3629,155.8872,156.1944,65324.0
2019-10-31 09:45:00,157.67,157.67,156.74,156.79,74650.0,156.2737,156.2737,155.352,155.4015,74650.0
2019-10-31 09:50:00,156.8,156.89,156.55,156.61,55881.0,155.4114,155.5006,155.1636,155.2231,55881.0
2019-10-31 09:55:00,156.62,157.51,156.61,157.06,24428.0,155.233,156.1151,155.2231,155.6691,24428.0
2019-10-31 10:00:00,157.01,157.14,156.87,157.03,55850.0,155.6196,155.7484,155.4808,155.6394,55850.0
2019-10-31 10:05:00,157.03,157.48,157.02,157.33,23250.0,155.6394,156.0854,155.6295,155.9367,23250.0
2019-10-31 10:10:00,157.3,157.32,156.67,156.77,18373.0,155.907,155.9268,155.2826,155.3817,18373.0
2019-10-31 10:15:00,156.75,156.99,156.69,156.9,36507.0,155.3619,155.5997,155.3024,155.5105,36507.0
2019-10-31 10:20:00,156.95,156.98,156.7,156.71,39222.0,155.5601,155.5898,155.3123,155.3222,39222.0
2019-10-31 10:25:00,156.74,157.06,156.71,156.83,18086.0,155.352,155.6691,155.3222,155.4412,18086.0
2019-10-31 10:30:00,156.83,156.88,156.54,156.66,27922.0,155.4412,155.4907,155.1537,155.2727,27922.0
2019-10-31 10:35:00,156.63,156.68,156.47,156.55,26640.0,155.2429,155.2925,155.0843,155.1636,26640.0
2019-10-31 10:40:00,156.52,156.95,156.51,156.95,31324.0,155.1339,155.5601,155.124,155.5601,31324.0
2019-10-31 10:45:00,156.95,157.19,156.93,156.99,32883.0,155.5601,155.798,155.5403,155.5997,32883.0
2019-10-31 10:50:00,156.95,157.04,156.8,157.02,11591.0,155.5601,155.6493,155.4114,155.6295,11591.0
2019-10-31 10:55:00,157.03,157.21,156.93,157.06,22474.0,155.6394,155.8178,155.5403,155.6691,22474.0
2019-10-31 11:00:00,157.11,157.19,157.01,157.19,19723.0,155.7187,155.798,155.6196,155.798,19723.0
2019-10-31 11:05:00,157.22,157.62,157.21,157.56,46780.0,155.8277,156.2242,155.8178,156.1647,46780.0
2019-10-31 11:10:00,157.55,157.57,157.28,157.29,15018.0,156.1548,156.1746,155.8872,155.8971,15018.0
2019-10-31 11:15:00,157.28,157.33,157.0,157.0,25168.0,155.8872,155.9367,155.6096,155.6096,25168.0
2019-10-31 11:20:00,157.06,157.13,156.92,156.93,7711.0,155.6691,155.7385,155.5304,155.5403,7711.0
2019-10-31 11:25:00,156.95,157.0,156.58,156.66,47489.0,155.5601,155.6096,155.1934,155.2727,47489.0
2019-10-31 11:30:00,156.66,156.82,156.52,156.52,19850.0,155.2727,155.4312,155.1339,155.1339,19850.0
2019-10-31 11:35:00,156.47,156.79,156.34,156.79,36747.0,155.0843,155.4015,154.9555,155.4015,36747.0
2019-10-31 11:40:00,156.76,157.02,156.73,156.96,14899.0,155.3718,155.6295,155.342,155.57,14899.0
2019-10-31 11:45:00,156.94,157.01,156.85,156.92,10748.0,155.5502,155.6196,155.461,155.5304,10748.0
2019-10-31 11:50:00,156.95,157.05,156.85,157.01,6165.0,155.5601,155.6592,155.461,155.6196,6165.0
2019-10-31 11:55:00,157.02,157.11,156.84,156.86,14327.0,155.6295,155.7187,155.4511,155.4709,14327.0
2019-10-31 12:00:00,156.88,156.92,156.39,156.39,16219.0,155.4907,155.5304,155.0051,155.0051,16219.0
2019-10-31 12:05:00,156.41,156.68,156.32,156.67,22264.0,155.0249,155.2925,154.9357,155.2826,22264.0
2019-10-31 12:10:00,156.69,156.69,156.48,156.56,37206.0,155.3024,155.3024,155.0943,155.1735,37206.0
2019-10-31 12:15:00,156.55,156.55,156.29,156.29,27824.0,155.1636,155.1636,154.9059,154.9059,27824.0
2019-10-31 12:20:00,156.31,156.34,156.16,156.27,36041.0,154.9258,154.9555,154.7771,154.8861,36041.0
2019-10-31 12:25:00,156.28,156.39,156.24,156.39,53291.0,154.896,155.0051,154.8564,155.0051,53291.0
2019-10-31 12:30:00,156.37,156.43,156.24,156.28,25868.0,154.9852,155.0447,154.8564,154.896,25868.0
2019-10-31 12:35:00,156.28,156.34,156.07,156.19,39444.0,154.896,154.9555,154.6879,154.8068,39444.0
2019-10-31 12:40:00,156.18,156.19,156.05,156.17,17398.0,154.7969,154.8068,154.6681,154.787,17398.0
2019-10-31 12:45:00,156.2,156.21,156.07,156.07,14492.0,154.8167,154.8266,154.6879,154.6879,14492.0
2019-10-31 12:50:00,156.05,156.09,155.9,155.94,29574.0,154.6681,154.7077,154.5194,154.559,29574.0
2019-10-31 12:55:00,155.95,156.06,155.92,156.04,27179.0,154.5689,154.678,154.5392,154.6582,27179.0
2019-10-31 13:00:00,156.05,156.22,156.02,156.07,12718.0,154.6681,154.8366,154.6383,154.6879,12718.0
2019-10-31 13:05:00,156.09,156.1,155.96,155.97,17068.0,154.7077,154.7176,154.5789,154.5888,17068.0
2019-10-31 13:10:00,155.96,155.98,155.66,155.79,19221.0,154.5789,154.5987,154.2815,154.4104,19221.0
2019-10-31 13:15:00,155.79,155.95,155.78,155.95,15071.0,154.4104,154.5689,154.4005,154.5689,15071.0
2019-10-31 13:20:00,155.96,156.06,155.89,155.91,34424.0,154.5789,154.678,154.5095,154.5293,34424.0
2019-10-31 13:25:00,155.89,155.98,155.84,155.96,16426.0,154.5095,154.5987,154.4599,154.5789,16426.0
2019-10-31 13:30:00,155.94,156.06,155.94,155.97,23900.0,154.559,154.678,154.559,154.5888,23900.0
2019-10-31 13:35:00,155.97,156.11,155.92,155.93,20546.0,154.5888,154.7275,154.5392,154.5491,20546.0
2019-10-31 13:40:00,155.93,155.95,155.71,155.75,31662.0,154.5491,154.5689,154.3311,154.3707,31662.0
2019-10-31 13:45:00,155.75,155.85,155.73,155.76,16226.0,154.3707,154.4698,154.3509,154.3806,16226.0
2019-10-31 13:50:00,155.75,155.8,155.71,155.73,21597.0,154.3707,154.4203,154.3311,154.3509,21597.0
2019-10-31 13:55:00,155.73,155.74,155.53,155.53,18584.0,154.3509,154.3608,154.1527,154.1527,18584.0
2019-10-31 14:00:00,155.53,155.55,155.21,155.33,58533.0,154.1527,154.1725,153.8355,153.9544,58533.0
2019-10-31 14:05:00,155.32,155.78,155.31,155.72,26920.0,153.9445,154.4005,153.9346,154.341,26920.0
2019-10-31 14:10:00,155.73,156.26,155.65,156.21,140188.0,154.3509,154.8762,154.2716,154.8266,140188.0
2019-10-31 14:15:00,156.22,156.48,155.94,156.4,91832.0,154.8366,155.0943,154.559,155.015,91832.0
2019-10-31 14:20:00,156.41,156.53,156.33,156.42,71591.0,155.0249,155.1438,154.9456,155.0348,71591.0
2019-10-31 14:25:00,156.42,156.43,156.25,156.25,35664.0,155.0348,155.0447,154.8663,154.8663,35664.0
2019-10-31 14:30:00,156.25,156.42,156.24,156.28,27178.0,154.8663,155.0348,154.8564,154.896,27178.0
2019-10-31 14:35:00,156.29,156.44,156.28,156.33,23693.0,154.9059,155.0546,154.896,154.9456,23693.0
2019-10-31 14:40:00,156.31,156.34,156.18,156.26,19473.0,154.9258,154.9555,154.7969,154.8762,19473.0
2019-10-31 14:45:00,156.24,156.24,156.02,156.12,22677.0,154.8564,154.8564,154.6383,154.7374,22677.0
2019-10-31 14:50:00,156.13,156.15,155.95,156.02,24829.0,154.7474,154.7672,154.5689,154.6383,24829.0
2019-10-31 14:55:00,156.04,156.1,155.95,156.03,29513.0,154.6582,154.7176,154.5689,154.6482,29513.0
2019-10-31 15:00:00,156.04,156.1,155.94,156.1,15604.0,154.6582,154.7176,154.559,154.7176,15604.0
2019-10-31 15:05:00,156.09,156.17,156.0,156.0,18049.0,154.7077,154.787,154.6185,154.6185,18049.0
2019-10-31 15:10:00,155.99,156.06,155.88,155.91,25054.0,154.6086,154.678,154.4996,154.5293,25054.0
2019-10-31 15:15:00,155.91,156.03,155.86,155.99,29125.0,154.5293,154.6482,154.4797,154.6086,29125.0
2019-10-31 15:20:00,156.0,156.11,156.0,156.03,24407.0,154.6185,154.7275,154.6185,154.6482,24407.0
2019-10-31 15:25:00,156.05,156.26,156.05,156.17,22155.0,154.6681,154.8762,154.6681,154.787,22155.0
2019-10-31 15:30:00,156.19,156.74,156.19,156.73,54405.0,154.8068,155.352,154.8068,155.342,54405.0
2019-10-31 15:35:00,156.74,156.75,156.45,156.5,38320.0,155.352,155.3619,155.0645,155.1141,38320.0
2019-10-31 15:40:00,156.51,156.64,156.31,156.39,61883.0,155.124,155.2528,154.9258,155.0051,61883.0
2019-10-31 15:45:00,156.38,156.5,156.24,156.27,59396.0,154.9951,155.1141,154.8564,154.8861,59396.0
2019-10-31 15:50:00,156.26,156.26,155.99,156.05,73234.0,154.8762,154.8762,154.6086,154.6681,73234.0
2019-10-31 15:55:00,156.04,156.6,155.99,156.49,242068.0,154.6582,155.2132,154.6086,155.1042,242068.0
2019-11-01 09:30:00,157.91,157.91,156.75,156.94,85451.0,156.5116,156.5116,155.3619,155.5502,85451.0
2019-11-01 09:35:00,156.99,157.58,156.88,157.53,32404.0,155.5997,156.1845,155.4907,156.135,32404.0
2019-11-01 09:40:00,157.47,158.01,157.23,157.99,84725.0,156.0755,156.6107,155.8376,156.5909,84725.0
2019-11-01 09:45:00,158.0,158.01,157.25,157.92,65294.0,156.6008,156.6107,155.8574,156.5215,65294.0
2019-11-01 09:50:00,157.92,158.3,157.89,158.22,54480.0,156.5215,156.8981,156.4918,156.8188,54480.0
2019-11-01 09:55:00,158.19,158.5,157.95,158.5,53491.0,156.7891,157.0964,156.5512,157.0964,53491.0
2019-11-01 10:00:00,158.46,159.01,158.34,158.89,81812.0,157.0567,157.6018,156.9378,157.4829,81812.0
2019-11-01 10:05:00,158.89,159.07,158.87,159.0,43140.0,157.4829,157.6613,157.4631,157.5919,43140.0
2019-11-01 10:10:00,159.02,160.09,159.02,159.9,443974.0,157.6118,158.6723,157.6118,158.484,443974.0
2019-11-01 10:15:00,159.9,159.95,159.33,159.62,94386.0,158.484,158.5335,157.919,158.2064,94386.0
2019-11-01 10:20:00,159.56,159.68,159.11,159.41,46536.0,158.147,158.2659,157.701,157.9983,46536.0
2019-11-01 10:25:00,159.45,159.45,159.05,159.05,26224.0,158.038,158.038,157.6415,157.6415,26224.0
2019-11-01 10:30:00,159.02,159.02,158.49,158.69,35772.0,157.6118,157.6118,157.0865,157.2847,35772.0
2019-11-01 10:35:00,158.69,158.78,158.38,158.77,58942.0,157.2847,157.3739,156.9774,157.364,58942.0
2019-11-01 10:40:00,158.79,158.95,158.49,158.65,29563.0,157.3838,157.5424,157.0865,157.245,29563.0
2019-11-01 10:45:00,158.64,158.64,158.21,158.52,48290.0,157.2351,157.2351,156.8089,157.1162,48290.0
2019-11-01 10:50:00,158.51,158.78,158.48,158.76,15210.0,157.1063,157.3739,157.0765,157.3541,15210.0
2019-11-01 10:55:00,158.84,158.92,158.67,158.89,31491.0,157.4334,157.5126,157.2649,157.4829,31491.0
2019-11-01 11:00:00,158.92,158.99,158.84,158.99,40394.0,157.5126,157.582,157.4334,157.582,40394.0
2019-11-01 11:05:00,158.97,159.2,158.97,159.04,24379.0,157.5622,157.7902,157.5622,157.6316,24379.0
2019-11-01 11:10:00,159.05,159.15,158.95,159.08,57836.0,157.6415,157.7406,157.5424,157.6712,57836.0
2019-11-01 11:15:00,159.08,159.24,159.07,159.23,33199.0,157.6712,157.8298,157.6613,157.8199,33199.0
2019-11-01 11:20:00,159.24,159.39,159.2,159.32,19374.0,157.8298,157.9785,157.7902,157.9091,19374.0
2019-11-01 11:25:00,159.36,159.41,159.18,159.27,17003.0,157.9487,157.9983,157.7703,157.8595,17003.0
2019-11-01 11:30:00,159.26,159.3,159.07,159.15,25321.0,157.8496,157.8893,157.6613,157.7406,25321.0
2019-11-01 11:35:00,159.15,159.22,158.86,158.9,15068.0,157.7406,157.81,157.4532,157.4928,15068.0
2019-11-01 11:40:00,158.92,159.02,158.92,159.0,12841.0,157.5126,157.6118,157.5126,157.5919,12841.0
2019-11-01 11:45:00,159.0,159.03,158.87,158.88,17092.0,157.5919,157.6217,157.4631,157.473,17092.0
2019-11-01 11:50:00,158.87,158.97,158.79,158.94,18269.0,157.4631,157.5622,157.3838,157.5325,18269.0
2019-11-01 11:55:00,158.93,158.98,158.83,158.96,10177.0,157.5226,157.5721,157.4234,157.5523,10177.0
2019-11-01 12:00:00,158.95,158.96,158.66,158.71,11193.0,157.5424,157.5523,157.2549,157.3045,11193.0
2019-11-01 12:05:00,158.71,158.72,158.62,158.72,24367.0,157.3045,157.3144,157.2153,157.3144,24367.0
2019-11-01 12:10:00,158.7,158.72,158.52,158.52,51466.0,157.2946,157.3144,157.1162,157.1162,51466.0
2019-11-01 12:15:00,158.54,158.58,158.3,158.58,20516.0,157.136,157.1757,156.8981,157.1757,20516.0
2019-11-01 12:20:00,158.57,158.97,158.57,158.97,42365.0,157.1657,157.5622,157.1657,157.5622,42365.0
2019-11-01 12:25:00,158.99,159.08,158.89,159.08,16711.0,157.582,157.6712,157.4829,157.6712,16711.0
2019-11-01 12:30:00,159.03,159.03,158.9,158.9,12441.0,157.6217,157.6217,157.4928,157.4928,12441.0
2019-11-01 12:35:00,158.92,158.97,158.83,158.85,13807.0,157.5126,157.5622,157.4234,157.4433,13807.0
2019-11-01 12:40:00,158.84,158.99,158.84,158.93,19052.0,157.4334,157.582,157.4334,157.5226,19052.0
2019-11-01 12:45:00,158.93,158.98,158.87,158.92,15484.0,157.5226,157.5721,157.4631,157.5126,15484.0
2019-11-01 12:50:00,158.9,158.92,158.75,158.75,13761.0,157.4928,157.5126,157.3442,157.3442,13761.0
2019-11-01 12:55:00,158.77,158.85,158.76,158.77,22196.0,157.364,157.4433,157.3541,157.364,22196.0
2019-11-01 13:00:00,158.78,158.8,158.72,158.77,9013.0,157.3739,157.3937,157.3144,157.364,9013.0
2019-11-01 13:05:00,158.8,158.86,158.75,158.81,19186.0,157.3937,157.4532,157.3442,157.4036,19186.0
2019-11-01 13:10:00,158.77,158.83,158.66,158.81,21623.0,157.364,157.4234,157.2549,157.4036,21623.0
2019-11-01 13:15:00,158.83,158.9,158.79,158.89,18358.0,157.4234,157.4928,157.3838,157.4829,18358.0
2019-11-01 13:20:00,158.88,159.0,158.88,158.99,10486.0,157.473,157.5919,157.473,157.582,10486.0
2019-11-01 13:25:00,158.99,159.08,158.98,159.0,39034.0,157.582,157.6712,157.5721,157.5919,39034.0
2019-11-01 13:30:00,158.99,159.3,158.99,159.28,67239.0,157.582,157.8893,157.582,157.8695,67239.0
2019-11-01 13:35:00,159.32,159.54,159.23,159.5,110138.0,157.9091,158.1272,157.8199,158.0875,110138.0
2019-11-01 13:40:00,159.49,159.57,159.45,159.47,29327.0,158.0776,158.1569,158.038,158.0578,29327.0
2019-11-01 13:45:00,159.47,159.56,159.4,159.41,37226.0,158.0578,158.147,157.9884,157.9983,37226.0
2019-11-01 13:50:00,159.4,159.4,159.18,159.22,28481.0,157.9884,157.9884,157.7703,157.81,28481.0
2019-11-01 13:55:00,159.21,159.31,159.15,159.28,15353.0,157.8001,157.8992,157.7406,157.8695,15353.0
2019-11-01 14:00:00,159.29,159.4,159.28,159.39,20256.0,157.8794,157.9884,157.8695,157.9785,20256.0
2019-11-01 14:05:00,159.39,159.5,159.38,159.48,24760.0,157.9785,158.0875,157.9686,158.0677,24760.0
2019-11-01 14:10:00,159.49,159.75,159.49,159.72,32926.0,158.0776,158.3353,158.0776,158.3056,32926.0
2019-11-01 14:15:00,159.73,159.73,159.59,159.65,36505.0,158.3155,158.3155,158.1767,158.2362,36505.0
2019-11-01 14:20:00,159.64,159.64,159.47,159.53,34107.0,158.2263,158.2263,158.0578,158.1172,34107.0
2019-11-01 14:25:00,159.52,159.52,159.35,159.36,62103.0,158.1073,158.1073,157.9388,157.9487,62103.0
2019-11-01 14:30:00,159.35,159.43,159.27,159.37,38829.0,157.9388,158.0181,157.8595,157.9587,38829.0
2019-11-01 14:35:00,159.38,159.45,159.34,159.34,29091.0,157.9686,158.038,157.9289,157.9289,29091.0
2019-11-01 14:40:00,159.35,159.5,159.34,159.43,29986.0,157.9388,158.0875,157.9289,158.0181,29986.0
2019-11-01 14:45:00,159.42,159.52,159.42,159.5,23517.0,158.0082,158.1073,158.0082,158.0875,23517.0
2019-11-01 14:50:00,159.53,159.64,159.47,159.51,23960.0,158.1172,158.2263,158.0578,158.0974,23960.0
2019-11-01 14:55:00,159.49,159.59,159.47,159.58,30903.0,158.0776,158.1767,158.0578,158.1668,30903.0
2019-11-01 15:00:00,159.57,159.6,159.49,159.55,46141.0,158.1569,158.1866,158.0776,158.1371,46141.0
2019-11-01 15:05:00,159.57,159.74,159.56,159.72,26681.0,158.1569,158.3254,158.147,158.3056,26681.0
2019-11-01 15:10:00,159.72,159.89,159.72,159.85,29355.0,158.3056,158.4741,158.3056,158.4344,29355.0
2019-11-01 15:15:00,159.84,159.84,159.55,159.55,31013.0,158.4245,158.4245,158.1371,158.1371,31013.0
2019-11-01 15:20:00,159.57,159.57,159.4,159.43,34902.0,158.1569,158.1569,157.9884,158.0181,34902.0
2019-11-01 15:25:00,159.43,159.57,159.4,159.57,61961.0,158.0181,158.1569,157.9884,158.1569,61961.0
2019-11-01 15:30:00,159.58,159.69,159.54,159.69,43126.0,158.1668,158.2758,158.1272,158.2758,43126.0
2019-11-01 15:35:00,159.69,159.7,159.5,159.64,52288.0,158.2758,158.2857,158.0875,158.2263,52288.0
2019-11-01 15:40:00,159.65,159.69,159.62,159.67,67892.0,158.2362,158.2758,158.2064,158.256,67892.0
2019-11-01 15:45:00,159.66,159.66,159.54,159.64,65226.0,158.2461,158.2461,158.1272,158.2263,65226.0
2019-11-01 15:50:00,159.64,159.8,159.61,159.77,152291.0,158.2263,158.3849,158.1965,158.3551,152291.0
2019-11-01 15:55:00,159.78,159.95,159.58,159.78,283531.0,158.365,158.5335,158.1668,158.365,283531.0
2019-11-04 09:30:00,160.94,161.25,159.93,160.18,241980.0,159.5148,159.822,158.5137,158.7615,241980.0
2019-11-04 09:35:00,160.18,160.38,159.91,160.18,57812.0,158.7615,158.9597,158.4939,158.7615,57812.0
2019-11-04 09:40:00,160.17,160.2,159.52,159.61,103366.0,158.7516,158.7813,158.1073,158.1965,103366.0
2019-11-04 09:45:00,159.62,159.86,159.54,159.74,33672.0,158.2064,158.4443,158.1272,158.3254,33672.0
2019-11-04 09:50:00,159.72,160.58,159.69,160.33,94350.0,158.3056,159.1579,158.2758,158.9102,94350.0
2019-11-04 09:55:00,160.35,160.35,160.07,160.19,67477.0,158.93,158.93,158.6525,158.7714,67477.0
2019-11-04 10:00:00,160.19,160.37,159.17,159.21,60540.0,158.7714,158.9498,157.7604,157.8001,60540.0
2019-11-04 10:05:00,159.23,159.3,158.62,158.84,175486.0,157.8199,157.8893,157.2153,157.4334,175486.0
2019-11-04 10:10:00,158.86,159.23,158.7,159.16,102917.0,157.4532,157.8199,157.2946,157.7505,102917.0
2019-11-04 10:15:00,159.16,159.49,159.14,159.46,45009.0,157.7505,158.0776,157.7307,158.0479,45009.0
2019-11-04 10:20:00,159.46,159.46,158.99,159.12,90804.0,158.0479,158.0479,157.582,157.7109,90804.0
2019-11-04 10:25:00,159.11,159.38,158.98,159.38,41482.0,157.701,157.9686,157.5721,157.9686,41482.0
2019-11-04 10:30:00,159.39,159.5,159.25,159.35,34824.0,157.9785,158.0875,157.8397,157.9388,34824.0
2019-11-04 10:35:00,159.34,159.43,159.13,159.39,38644.0,157.9289,158.0181,157.7208,157.9785,38644.0
2019-11-04 10:40:00,159.33,159.68,159.28,159.4,45496.0,157.919,158.2659,157.8695,157.9884,45496.0
2019-11-04 10:45:00,159.4,159.47,158.98,158.98,66604.0,157.9884,158.0578,157.5721,157.5721,66604.0
2019-11-04 10:50:00,158.98,158.99,158.54,158.61,49505.0,157.5721,157.582,157.136,157.2054,49505.0
2019-11-04 10:55:00,158.59,158.72,158.37,158.42,45641.0,157.1856,157.3144,156.9675,157.0171,45641.0
2019-11-04 11:00:00,158.41,158.5,158.19,158.34,63141.0,157.0072,157.0964,156.7891,156.9378,63141.0
2019-11-04 11:05:00,158.35,158.44,158.23,158.31,61420.0,156.9477,157.0369,156.8288,156.908,61420.0
2019-11-04 11:10:00,158.35,158.36,157.95,157.98,89827.0,156.9477,156.9576,156.5512,156.581,89827.0
2019-11-04 11:15:00,157.97,158.0,157.68,157.74,73021.0,156.5711,156.6008,156.2836,156.3431,73021.0
2019-11-04 11:20:00,157.74,157.81,157.64,157.72,46335.0,156.3431,156.4125,156.244,156.3233,46335.0
2019-11-04 11:25:00,157.72,157.83,157.45,157.5,45790.0,156.3233,156.4323,156.0557,156.1052,45790.0
2019-11-04 11:30:00,157.5,157.56,157.12,157.34,79200.0,156.1052,156.1647,155.7286,155.9466,79200.0
2019-11-04 11:35:00,157.31,157.49,157.15,157.17,58776.0,155.9169,156.0953,155.7583,155.7781,58776.0
2019-11-04 11:40:00,157.11,157.21,156.81,156.97,134937.0,155.7187,155.8178,155.4213,155.5799,134937.0
2019-11-04 11:45:00,156.96,157.1,156.74,156.86,199072.0,155.57,155.7088,155.352,155.4709,199072.0
2019-11-04 11:50:00,156.87,157.09,156.69,156.88,148703.0,155.4808,155.6989,155.3024,155.4907,148703.0
2019-11-04 11:55:00,156.89,157.16,156.78,157.14,91945.0,155.5006,155.7682,155.3916,155.7484,91945.0
2019-11-04 12:00:00,157.14,157.32,157.14,157.16,36376.0,155.7484,155.9268,155.7484,155.7682,36376.0
2019-11-04 12:05:00,157.15,157.19,156.82,156.88,85133.0,155.7583,155.798,155.4312,155.4907,85133.0
2019-11-04 12:10:00,156.86,156.97,156.83,156.87,37087.0,155.4709,155.5799,155.4412,155.4808,37087.0
2019-11-04 12:15:00,156.88,157.08,156.83,156.98,23224.0,155.4907,155.6889,155.4412,155.5898,23224.0
2019-11-04 12:20:00,157.01,157.03,156.82,156.93,34872.0,155.6196,155.6394,155.4312,155.5403,34872.0
2019-11-04 12:25:00,156.93,157.1,156.83,157.04,30623.0,155.5403,155.7088,155.4412,155.6493,30623.0
2019-11-04 12:30:00,157.03,157.32,157.03,157.32,29004.0,155.6394,155.9268,155.6394,155.9268,29004.0
2019-11-04 12:35:00,157.34,157.39,157.24,157.27,15523.0,155.9466,155.9962,155.8475,155.8773,15523.0
2019-11-04 12:40:00,157.26,157.44,157.14,157.4,25461.0,155.8673,156.0458,155.7484,156.0061,25461.0
2019-11-04 12:45:00,157.41,157.47,157.36,157.37,18296.0,156.016,156.0755,155.9665,155.9764,18296.0
2019-11-04 12:50:00,157.4,157.46,157.3,157.39,23805.0,156.0061,156.0656,155.907,155.9962,23805.0
2019-11-04 12:55:00,157.39,157.52,157.37,157.52,18183.0,155.9962,156.125,155.9764,156.125,18183.0
2019-11-04 13:00:00,157.53,157.57,157.43,157.49,18166.0,156.135,156.1746,156.0358,156.0953,18166.0
2019-11-04 13:05:00,157.52,157.53,157.43,157.53,17792.0,156.125,156.135,156.0358,156.135,17792.0
2019-11-04 13:10:00,157.53,157.71,157.53,157.59,15583.0,156.135,156.3134,156.135,156.1944,15583.0
2019-11-04 13:15:00,157.6,157.71,157.58,157.61,17868.0,156.2043,156.3134,156.1845,156.2142,17868.0
2019-11-04 13:20:00,157.62,157.63,157.51,157.61,21445.0,156.2242,156.2341,156.1151,156.2142,21445.0
2019-11-04 13:25:00,157.6,157.64,157.54,157.61,18778.0,156.2043,156.244,156.1449,156.2142,18778.0
2019-11-04 13:30:00,157.6,157.62,157.51,157.53,18577.0,156.2043,156.2242,156.1151,156.135,18577.0
2019-11-04 13:35:00,157.52,157.56,157.45,157.47,28673.0,156.125,156.1647,156.0557,156.0755,28673.0
2019-11-04 13:40:00,157.48,157.89,157.48,157.86,48623.0,156.0854,156.4918,156.0854,156.462,48623.0
2019-11-04 13:45:00,157.88,158.05,157.81,158.02,94528.0,156.4819,156.6504,156.4125,156.6206,94528.0
2019-11-04 13:50:00,158.03,158.12,157.97,158.01,54026.0,156.6305,156.7197,156.5711,156.6107,54026.0
2019-11-04 13:55:00,157.99,158.17,157.97,158.11,45929.0,156.5909,156.7693,156.5711,156.7098,45929.0
2019-11-04 14:00:00,158.13,158.15,158.05,158.15,47406.0,156.7296,156.7495,156.6504,156.7495,47406.0
2019-11-04 14:05:00,158.12,158.17,158.04,158.14,25788.0,156.7197,156.7693,156.6404,156.7396,25788.0
2019-11-04 14:10:00,158.16,158.17,158.01,158.12,20926.0,156.7594,156.7693,156.6107,156.7197,20926.0
2019-11-04 14:15:00,158.09,158.4,158.08,158.29,35045.0,156.69,156.9973,156.6801,156.8882,35045.0
2019-11-04 14:20:00,158.27,158.29,158.02,158.04,21447.0,156.8684,156.8882,156.6206,156.6404,21447.0
2019-11-04 14:25:00,158.04,158.14,157.96,158.11,16866.0,156.6404,156.7396,156.5611,156.7098,16866.0
2019-11-04 14:30:00,158.1,158.21,158.09,158.19,20967.0,156.6999,156.8089,156.69,156.7891,20967.0
2019-11-04 14:35:00,158.2,158.28,158.15,158.26,22437.0,156.799,156.8783,156.7495,156.8585,22437.0
2019-11-04 14:40:00,158.26,158.27,158.12,158.15,44057.0,156.8585,156.8684,156.7197,156.7495,44057.0
2019-11-04 14:45:00,158.13,158.17,158.06,158.1,27555.0,156.7296,156.7693,156.6603,156.6999,27555.0
2019-11-04 14:50:00,158.09,158.09,157.8,157.85,18872.0,156.69,156.69,156.4026,156.4521,18872.0
2019-11-04 14:55:00,157.85,157.94,157.8,157.94,25812.0,156.4521,156.5413,156.4026,156.5413,25812.0
2019-11-04 15:00:00,157.94,157.94,157.79,157.82,29585.0,156.5413,156.5413,156.3927,156.4224,29585.0
2019-11-04 15:05:00,157.84,157.97,157.78,157.94,46445.0,156.4422,156.5711,156.3827,156.5413,46445.0
2019-11-04 15:10:00,157.93,158.0,157.84,157.91,56662.0,156.5314,156.6008,156.4422,156.5116,56662.0
2019-11-04 15:15:00,157.92,158.02,157.84,158.0,60805.0,156.5215,156.6206,156.4422,156.6008,60805.0
2019-11-04 15:20:00,157.99,158.23,157.97,158.12,73323.0,156.5909,156.8288,156.5711,156.7197,73323.0
2019-11-04 15:25:00,158.12,158.18,157.91,157.98,33812.0,156.7197,156.7792,156.5116,156.581,33812.0
2019-11-04 15:30:00,157.99,158.03,157.86,157.9,46437.0,156.5909,156.6305,156.462,156.5017,46437.0
2019-11-04 15:35:00,157.89,157.97,157.82,157.9,40705.0,156.4918,156.5711,156.4224,156.5017,40705.0
2019-11-04 15:40:00,157.89,157.98,157.88,157.93,56673.0,156.4918,156.581,156.4819,156.5314,56673.0
2019-11-04 15:45:00,157.92,157.93,157.71,157.78,95733.0,156.5215,156.5314,156.3134,156.3827,95733.0
2019-11-04 15:50:00,157.79,157.84,157.53,157.56,114155.0,156.3927,156.4422,156.135,156.1647,114155.0
2019-11-04 15:55:00,157.55,157.69,157.44,157.64,176141.0,156.1548,156.2935,156.0458,156.244,176141.0
2019-11-05 09:30:00,157.59,159.07,157.15,158.87,233332.0,156.1944,157.6613,155.7583,157.4631,233332.0
2019-11-05 09:35:00,158.86,159.12,157.14,157.15,70067.0,157.4532,157.7109,155.7484,155.7583,70067.0
2019-11-05 09:40:00,157.14,157.63,157.14,157.51,76916.0,155.7484,156.2341,155.7484,156.1151,76916.0
2019-11-05 09:45:00,157.59,158.1,157.47,157.6,48276.0,156.1944,156.6999,156.0755,156.2043,48276.0
2019-11-05 09:50:00,157.55,157.98,156.9,156.99,84732.0,156.1548,156.581,155.5105,155.5997,84732.0
2019-11-05 09:55:00,156.98,157.3,156.96,157.09,63457.0,155.5898,155.907,155.57,155.6989,63457.0
2019-11-05 10:00:00,157.15,157.85,157.11,157.42,92684.0,155.7583,156.4521,155.7187,156.0259,92684.0
2019-11-05 10:05:00,157.43,157.54,157.07,157.21,83107.0,156.0358,156.1449,155.679,155.8178,83107.0
2019-11-05 10:10:00,157.16,157.16,156.41,156.67,85892.0,155.7682,155.7682,155.0249,155.2826,85892.0
2019-11-05 10:15:00,156.64,156.69,155.9,155.9,59297.0,155.2528,155.3024,154.5194,154.5194,59297.0
2019-11-05 10:20:00,155.88,156.08,155.54,156.08,71244.0,154.4996,154.6978,154.1626,154.6978,71244.0
2019-11-05 10:25:00,156.14,156.32,155.88,156.21,19120.0,154.7573,154.9357,154.4996,154.8266,19120.0
2019-11-05 10:30:00,156.24,156.39,156.03,156.05,24334.0,154.8564,155.0051,154.6482,154.6681,24334.0
2019-11-05 10:35:00,156.05,156.18,155.96,156.0,31625.0,154.6681,154.7969,154.5789,154.6185,31625.0
2019-11-05 10:40:00,156.01,156.14,155.64,155.65,32595.0,154.6284,154.7573,154.2617,154.2716,32595.0
2019-11-05 10:45:00,155.66,155.7,155.47,155.63,41619.0,154.2815,154.3212,154.0932,154.2518,41619.0
2019-11-05 10:50:00,155.66,155.89,155.5,155.53,26039.0,154.2815,154.5095,154.1229,154.1527,26039.0
2019-11-05 10:55:00,155.55,156.07,155.51,155.89,30869.0,154.1725,154.6879,154.1328,154.5095,30869.0
2019-11-05 11:00:00,155.92,156.17,155.87,156.1,56731.0,154.5392,154.787,154.4897,154.7176,56731.0
2019-11-05 11:05:00,156.08,156.36,155.94,156.01,55777.0,154.6978,154.9753,154.559,154.6284,55777.0
2019-11-05 11:10:00,156.02,156.29,156.02,156.25,36007.0,154.6383,154.9059,154.6383,154.8663,36007.0
2019-11-05 11:15:00,156.25,156.54,156.24,156.51,34347.0,154.8663,155.1537,154.8564,155.124,34347.0
2019-11-05 11:20:00,156.52,156.63,156.49,156.63,28900.0,155.1339,155.2429,155.1042,155.2429,28900.0
2019-11-05 11:25:00,156.64,156.87,156.53,156.86,37699.0,155.2528,155.4808,155.1438,155.4709,37699.0
2019-11-05 11:30:00,156.87,156.93,156.63,156.9,32345.0,155.4808,155.5403,155.2429,155.5105,32345.0
2019-11-05 11:35:00,156.92,156.99,156.61,156.62,23990.0,155.5304,155.5997,155.2231,155.233,23990.0
2019-11-05 11:40:00,156.61,156.82,156.5,156.81,21760.0,155.2231,155.4312,155.1141,155.4213,21760.0
2019-11-05 11:45:00,156.82,156.87,156.55,156.58,19850.0,155.4312,155.4808,155.1636,155.1934,19850.0
2019-11-05 11:50:00,156.58,156.89,156.55,156.89,16579.0,155.1934,155.5006,155.1636,155.5006,16579.0
2019-11-05 11:55:00,156.92,157.04,156.88,157.01,7835.0,155.5304,155.6493,155.4907,155.6196,7835.0
2019-11-05 12:00:00,157.0,157.16,156.96,157.11,19091.0,155.6096,155.7682,155.57,155.7187,19091.0
2019-11-05 12:05:00,157.1,157.23,157.01,157.19,31222.0,155.7088,155.8376,155.6196,155.798,31222.0
2019-11-05 12:10:00,157.18,157.25,157.11,157.25,14435.0,155.7881,155.8574,155.7187,155.8574,14435.0
2019-11-05 12:15:00,157.26,157.43,157.24,157.43,25180.0,155.8673,156.0358,155.8475,156.0358,25180.0
2019-11-05 12:20:00,157.44,157.6,157.41,157.46,69382.0,156.0458,156.2043,156.016,156.0656,69382.0
2019-11-05 12:25:00,157.45,157.45,157.17,157.37,27873.0,156.0557,156.0557,155.7781,155.9764,27873.0
2019-11-05 12:30:00,157.4,157.4,157.19,157.22,13383.0,156.0061,156.0061,155.798,155.8277,13383.0
2019-11-05 12:35:00,157.23,157.39,157.23,157.37,10663.0,155.8376,155.9962,155.8376,155.9764,10663.0
2019-11-05 12:40:00,157.38,157.62,157.38,157.57,13758.0,155.9863,156.2242,155.9863,156.1746,13758.0
2019-11-05 12:45:00,157.58,157.72,157.52,157.53,19280.0,156.1845,156.3233,156.125,156.135,19280.0
2019-11-05 12:50:00,157.5,157.6,157.4,157.55,13785.0,156.1052,156.2043,156.0061,156.1548,13785.0
2019-11-05 12:55:00,157.56,157.68,157.55,157.68,13270.0,156.1647,156.2836,156.1548,156.2836,13270.0
2019-11-05 13:00:00,157.68,157.71,157.6,157.62,15450.0,156.2836,156.3134,156.2043,156.2242,15450.0
2019-11-05 13:05:00,157.61,157.7,157.61,157.65,11791.0,156.2142,156.3034,156.2142,156.2539,11791.0
2019-11-05 13:10:00,157.63,157.81,157.63,157.75,27278.0,156.2341,156.4125,156.2341,156.353,27278.0
2019-11-05 13:15:00,157.76,157.91,157.74,157.85,14652.0,156.3629,156.5116,156.3431,156.4521,14652.0
2019-11-05 13:20:00,157.84,157.89,157.78,157.89,11195.0,156.4422,156.4918,156.3827,156.4918,11195.0
2019-11-05 13:25:00,157.89,157.99,157.89,157.97,13653.0,156.4918,156.5909,156.4918,156.5711,13653.0
2019-11-05 13:30:00,157.95,157.99,157.92,157.94,17803.0,156.5512,156.5909,156.5215,156.5413,17803.0
2019-11-05 13:35:00,157.92,157.96,157.76,157.86,19045.0,156.5215,156.5611,156.3629,156.462,19045.0
2019-11-05 13:40:00,157.86,157.93,157.81,157.89,18958.0,156.462,156.5314,156.4125,156.4918,18958.0
2019-11-05 13:45:00,157.86,158.06,157.86,158.03,19932.0,156.462,156.6603,156.462,156.6305,19932.0
2019-11-05 13:50:00,158.06,158.21,158.04,158.14,16404.0,156.6603,156.8089,156.6404,156.7396,16404.0
2019-11-05 13:55:00,158.13,158.29,158.13,158.24,26420.0,156.7296,156.8882,156.7296,156.8387,26420.0
2019-11-05 14:00:00,158.23,158.33,158.22,158.29,32762.0,156.8288,156.9279,156.8188,156.8882,32762.0
2019-11-05 14:05:00,158.28,158.57,158.24,158.53,27127.0,156.8783,157.1657,156.8387,157.1261,27127.0
2019-11-05 14:10:00,158.52,158.66,158.49,158.55,34247.0,157.1162,157.2549,157.0865,157.1459,34247.0
2019-11-05 14:15:00,158.56,158.64,158.51,158.61,20004.0,157.1558,157.2351,157.1063,157.2054,20004.0
2019-11-05 14:20:00,158.61,158.66,158.35,158.66,29983.0,157.2054,157.2549,156.9477,157.2549,29983.0
2019-11-05 14:25:00,158.67,158.79,158.63,158.77,31145.0,157.2649,157.3838,157.2252,157.364,31145.0
2019-11-05 14:30:00,158.73,158.73,158.48,158.49,17410.0,157.3243,157.3243,157.0765,157.0865,17410.0
2019-11-05 14:35:00,158.48,158.5,158.26,158.26,23377.0,157.0765,157.0964,156.8585,156.8585,23377.0
2019-11-05 14:40:00,158.28,158.29,158.22,158.28,19565.0,156.8783,156.8882,156.8188,156.8783,19565.0
2019-11-05 14:45:00,158.3,158.37,158.24,158.33,13044.0,156.8981,156.9675,156.8387,156.9279,13044.0
2019-11-05 14:50:00,158.34,158.41,158.23,158.32,34429.0,156.9378,157.0072,156.8288,156.918,34429.0
2019-11-05 14:55:00,158.36,158.48,158.28,158.34,16877.0,156.9576,157.0765,156.8783,156.9378,16877.0
2019-11-05 15:00:00,158.35,158.4,158.28,158.4,16767.0,156.9477,156.9973,156.8783,156.9973,16767.0
2019-11-05 15:05:00,158.4,158.41,158.31,158.37,20810.0,156.9973,157.0072,156.908,156.9675,20810.0
2019-11-05 15:10:00,158.35,158.46,158.29,158.44,19837.0,156.9477,157.0567,156.8882,157.0369,19837.0
2019-11-05 15:15:00,158.44,158.45,158.39,158.39,22973.0,157.0369,157.0468,156.9873,156.9873,22973.0
2019-11-05 15:20:00,158.37,158.4,158.31,158.39,24211.0,156.9675,156.9973,156.908,156.9873,24211.0
2019-11-05 15:25:00,158.37,158.46,158.34,158.45,33758.0,156.9675,157.0567,156.9378,157.0468,33758.0
2019-11-05 15:30:00,158.44,158.55,158.41,158.53,54075.0,157.0369,157.1459,157.0072,157.1261,54075.0
2019-11-05 15:35:00,158.54,158.7,158.53,158.69,43066.0,157.136,157.2946,157.1261,157.2847,43066.0
2019-11-05 15:40:00,158.67,158.7,158.59,158.65,64430.0,157.2649,157.2946,157.1856,157.245,64430.0
2019-11-05 15:45:00,158.64,158.67,158.47,158.49,35947.0,157.2351,157.2649,157.0666,157.0865,35947.0
2019-11-05 15:50:00,158.5,158.5,158.26,158.26,61696.0,157.0964,157.0964,156.8585,156.8585,61696.0
2019-11-05 15:55:00,158.28,158.3,158.09,158.16,131646.0,156.8783,156.8981,156.69,156.7594,131646.0
2019-11-06 09:30:00,158.94,159.0,158.12,158.47,142307.0,157.5325,157.5919,156.7197,157.0666,142307.0
2019-11-06 09:35:00,158.51,159.1,158.46,158.91,60383.0,157.1063,157.6911,157.0567,157.5027,60383.0
2019-11-06 09:40:00,158.92,159.01,158.38,158.53,70701.0,157.5126,157.6018,156.9774,157.1261,70701.0
2019-11-06 09:45:00,158.56,159.14,158.44,159.14,117352.0,157.1558,157.7307,157.0369,157.7307,117352.0
2019-11-06 09:50:00,159.15,159.2,158.83,159.19,39586.0,157.7406,157.7902,157.4234,157.7803,39586.0
2019-11-06 09:55:00,159.16,159.42,158.79,159.0,78093.0,157.7505,158.0082,157.3838,157.5919,78093.0
2019-11-06 10:00:00,159.0,159.27,158.91,159.26,51960.0,157.5919,157.8595,157.5027,157.8496,51960.0
2019-11-06 10:05:00,159.23,159.68,159.2,159.68,89033.0,157.8199,158.2659,157.7902,158.2659,89033.0
2019-11-06 10:10:00,159.68,159.78,159.43,159.53,56993.0,158.2659,158.365,158.0181,158.1172,56993.0
2019-11-06 10:15:00,159.55,159.72,159.43,159.63,69328.0,158.1371,158.3056,158.0181,158.2164,69328.0
2019-11-06 10:20:00,159.65,160.0,159.62,159.97,98201.0,158.2362,158.5831,158.2064,158.5533,98201.0
2019-11-06 10:25:00,159.99,159.99,159.39,159.4,30613.0,158.5732,158.5732,157.9785,157.9884,30613.0
2019-11-06 10:30:00,159.35,159.42,159.14,159.38,54789.0,157.9388,158.0082,157.7307,157.9686,54789.0
2019-11-06 10:35:00,159.37,159.63,159.19,159.55,34905.0,157.9587,158.2164,157.7803,158.1371,34905.0
2019-11-06 10:40:00,159.56,159.77,159.45,159.57,26109.0,158.147,158.3551,158.038,158.1569,26109.0
2019-11-06 10:45:00,159.54,159.74,159.3,159.74,31926.0,158.1272,158.3254,157.8893,158.3254,31926.0
2019-11-06 10:50:00,159.74,159.85,159.59,159.69,38431.0,158.3254,158.4344,158.1767,158.2758,38431.0
2019-11-06 10:55:00,159.7,159.7,159.22,159.32,22868.0,158.2857,158.2857,157.81,157.9091,22868.0
2019-11-06 11:00:00,159.37,159.48,159.17,159.24,34108.0,157.9587,158.0677,157.7604,157.8298,34108.0
2019-11-06 11:05:00,159.23,159.34,159.15,159.24,16894.0,157.8199,157.9289,157.7406,157.8298,16894.0
2019-11-06 11:10:00,159.22,159.22,158.94,159.14,43138.0,157.81,157.81,157.5325,157.7307,43138.0
2019-11-06 11:15:00,159.14,159.31,159.03,159.17,38887.0,157.7307,157.8992,157.6217,157.7604,38887.0
2019-11-06 11:20:00,159.15,159.23,158.74,158.76,35182.0,157.7406,157.8199,157.3342,157.3541,35182.0
2019-11-06 11:25:00,158.77,158.87,158.5,158.68,33728.0,157.364,157.4631,157.0964,157.2748,33728.0
2019-11-06 11:30:00,158.7,159.01,158.64,158.9,31650.0,157.2946,157.6018,157.2351,157.4928,31650.0
2019-11-06 11:35:00,158.89,158.99,158.6,158.86,33983.0,157.4829,157.582,157.1955,157.4532,33983.0
2019-11-06 11:40:00,158.8,158.88,158.41,158.41,28381.0,157.3937,157.473,157.0072,157.0072,28381.0
2019-11-06 11:45:00,158.49,158.58,158.09,158.11,38536.0,157.0865,157.1757,156.69,156.7098,38536.0
2019-11-06 11:50:00,158.13,158.13,157.75,158.06,28374.0,156.7296,156.7296,156.353,156.6603,28374.0
2019-11-06 11:55:00,157.98,158.34,157.98,158.13,25067.0,156.581,156.9378,156.581,156.7296,25067.0
2019-11-06 12:00:00,158.15,158.28,157.97,158.12,31451.0,156.7495,156.8783,156.5711,156.7197,31451.0
2019-11-06 12:05:00,158.12,158.44,158.11,158.42,19182.0,156.7197,157.0369,156.7098,157.0171,19182.0
2019-11-06 12:10:00,158.43,158.45,158.19,158.29,17845.0,157.027,157.0468,156.7891,156.8882,17845.0
2019-11-06 12:15:00,158.28,158.39,158.18,158.38,21462.0,156.8783,156.9873,156.7792,156.9774,21462.0
2019-11-06 12:20:00,158.37,158.54,158.32,158.46,17365.0,156.9675,157.136,156.918,157.0567,17365.0
2019-11-06 12:25:00,158.45,158.48,158.2,158.22,23797.0,157.0468,157.0765,156.799,156.8188,23797.0
2019-11-06 12:30:00,158.27,158.64,158.27,158.61,22045.0,156.8684,157.2351,156.8684,157.2054,22045.0
2019-11-06 12:35:00,158.63,158.7,158.55,158.69,8960.0,157.2252,157.2946,157.1459,157.2847,8960.0
2019-11-06 12:40:00,158.7,158.82,158.66,158.77,11760.0,157.2946,157.4135,157.2549,157.364,11760.0
2019-11-06 12:45:00,158.79,158.88,158.72,158.87,20238.0,157.3838,157.473,157.3144,157.4631,20238.0
2019-11-06 12:50:00,158.88,158.89,158.46,158.52,65814.0,157.473,157.4829,157.0567,157.1162,65814.0
2019-11-06 12:55:00,158.5,158.59,158.42,158.55,17551.0,157.0964,157.1856,157.0171,157.1459,17551.0
2019-11-06 13:00:00,158.59,158.76,158.5,158.76,13436.0,157.1856,157.3541,157.0964,157.3541,13436.0
2019-11-06 13:05:00,158.75,158.81,158.55,158.72,18387.0,157.3442,157.4036,157.1459,157.3144,18387.0
2019-11-06 13:10:00,158.65,158.77,158.6,158.75,16678.0,157.245,157.364,157.1955,157.3442,16678.0
2019-11-06 13:15:00,158.78,158.82,158.72,158.82,14509.0,157.3739,157.4135,157.3144,157.4135,14509.0
2019-11-06 13:20:00,158.81,158.82,158.71,158.76,40814.0,157.4036,157.4135,157.3045,157.3541,40814.0
2019-11-06 13:25:00,158.77,158.79,158.68,158.75,19599.0,157.364,157.3838,157.2748,157.3442,19599.0
2019-11-06 13:30:00,158.74,158.79,158.69,158.72,15584.0,157.3342,157.3838,157.2847,157.3144,15584.0
2019-11-06 13:35:00,158.71,158.77,158.68,158.74,33010.0,157.3045,157.364,157.2748,157.3342,33010.0
2019-11-06 13:40:00,158.75,158.96,158.75,158.95,46409.0,157.3442,157.5523,157.3442,157.5424,46409.0
2019-11-06 13:45:00,158.95,159.07,158.89,158.9,31356.0,157.5424,157.6613,157.4829,157.4928,31356.0
2019-11-06 13:50:00,158.91,158.93,158.82,158.86,16815.0,157.5027,157.5226,157.4135,157.4532,16815.0
2019-11-06 13:55:00,158.84,158.97,158.8,158.94,20414.0,157.4334,157.5622,157.3937,157.5325,20414.0
2019-11-06 14:00:00,158.94,158.95,158.64,158.7,40491.0,157.5325,157.5424,157.2351,157.2946,40491.0
2019-11-06 14:05:00,158.72,158.78,158.57,158.67,20988.0,157.3144,157.3739,157.1657,157.2649,20988.0
2019-11-06 14:10:00,158.67,158.79,158.58,158.79,14786.0,157.2649,157.3838,157.1757,157.3838,14786.0
2019-11-06 14:15:00,158.79,158.87,158.69,158.84,21604.0,157.3838,157.4631,157.2847,157.4334,21604.0
2019-11-06 14:20:00,158.83,158.88,158.72,158.88,21205.0,157.4234,157.473,157.3144,157.473,21205.0
2019-11-06 14:25:00,158.93,158.94,158.84,158.86,9124.0,157.5226,157.5325,157.4334,157.4532,9124.0
2019-11-06 14:30:00,158.87,158.95,158.83,158.92,31026.0,157.4631,157.5424,157.4234,157.5126,31026.0
2019-11-06 14:35:00,158.94,158.97,158.83,158.83,39410.0,157.5325,157.5622,157.4234,157.4234,39410.0
2019-11-06 14:40:00,158.81,158.85,158.69,158.7,36243.0,157.4036,157.4433,157.2847,157.2946,36243.0
2019-11-06 14:45:00,158.7,158.75,158.65,158.73,29902.0,157.2946,157.3442,157.245,157.3243,29902.0
2019-11-06 14:50:00,158.72,158.81,158.69,158.77,12329.0,157.3144,157.4036,157.2847,157.364,12329.0
2019-11-06 14:55:00,158.76,158.77,158.67,158.75,22489.0,157.3541,157.364,157.2649,157.3442,22489.0
2019-11-06 15:00:00,158.72,158.81,158.68,158.77,20680.0,157.3144,157.4036,157.2748,157.364,20680.0
2019-11-06 15:05:00,158.77,158.83,158.73,158.78,19528.0,157.364,157.4234,157.3243,157.3739,19528.0
2019-11-06 15:10:00,158.79,158.85,158.77,158.82,24776.0,157.3838,157.4433,157.364,157.4135,24776.0
2019-11-06 15:15:00,158.81,158.88,158.81,158.86,23213.0,157.4036,157.473,157.4036,157.4532,23213.0
2019-11-06 15:20:00,158.85,158.86,158.63,158.65,37081.0,157.4433,157.4532,157.2252,157.245,37081.0
2019-11-06 15:25:00,158.63,158.71,158.61,158.69,24822.0,157.2252,157.3045,157.2054,157.2847,24822.0
2019-11-06 15:30:00,158.69,158.69,158.57,158.58,24033.0,157.2847,157.2847,157.1657,157.1757,24033.0
2019-11-06 15:35:00,158.58,158.6,158.49,158.5,32898.0,157.1757,157.1955,157.0865,157.0964,32898.0
2019-11-06 15:40:00,158.5,158.56,158.4,158.55,34651.0,157.0964,157.1558,156.9973,157.1459,34651.0
2019-11-06 15:45:00,158.54,158.71,158.54,158.7,40602.0,157.136,157.3045,157.136,157.2946,40602.0
2019-11-06 15:50:00,158.71,158.76,158.68,158.7,66147.0,157.3045,157.3541,157.2748,157.2946,66147.0
2019-11-06 15:55:00,158.71,158.92,158.7,158.91,184725.0,157.3045,157.5126,157.2946,157.5027,184725.0
2019-11-07 09:30:00,158.93,159.13,158.08,158.38,94798.0,157.5226,157.7208,156.6801,156.9774,94798.0
2019-11-07 09:35:00,158.42,159.16,158.42,158.77,60433.0,157.0171,157.7505,157.0171,157.364,60433.0
2019-11-07 09:40:00,158.84,159.36,158.56,159.31,33722.0,157.4334,157.9487,157.1558,157.8992,33722.0
2019-11-07 09:45:00,159.39,159.66,159.37,159.58,24966.0,157.9785,158.2461,157.9587,158.1668,24966.0
2019-11-07 09:50:00,159.57,159.94,159.41,159.72,51962.0,158.1569,158.5236,157.9983,158.3056,51962.0
2019-11-07 09:55:00,159.7,160.3,159.7,160.29,96984.0,158.2857,158.8804,158.2857,158.8705,96984.0
2019-11-07 10:00:00,160.3,160.34,160.0,160.04,30918.0,158.8804,158.9201,158.5831,158.6227,30918.0
2019-11-07 10:05:00,160.06,160.38,160.0,160.33,54994.0,158.6426,158.9597,158.5831,158.9102,54994.0
2019-11-07 10:10:00,160.34,160.56,160.33,160.53,44212.0,158.9201,159.1381,158.9102,159.1084,44212.0
2019-11-07 10:15:00,160.55,160.66,160.32,160.46,87089.0,159.1282,159.2372,158.9002,159.039,87089.0
2019-11-07 10:20:00,160.47,160.77,160.45,160.73,42444.0,159.0489,159.3463,159.0291,159.3066,42444.0
2019-11-07 10:25:00,160.7,160.73,160.47,160.56,24001.0,159.2769,159.3066,159.0489,159.1381,24001.0
2019-11-07 10:30:00,160.58,160.68,160.08,160.1,49540.0,159.1579,159.2571,158.6624,158.6822,49540.0
2019-11-07 10:35:00,160.03,160.39,160.0,160.29,35739.0,158.6128,158.9696,158.5831,158.8705,35739.0
2019-11-07 10:40:00,160.35,160.5,160.35,160.5,23379.0,158.93,159.0787,158.93,159.0787,23379.0
2019-11-07 10:45:00,160.48,160.58,160.37,160.48,32227.0,159.0588,159.1579,158.9498,159.0588,32227.0
2019-11-07 10:50:00,160.49,160.64,160.31,160.47,44266.0,159.0687,159.2174,158.8903,159.0489,44266.0
2019-11-07 10:55:00,160.46,160.65,160.43,160.46,23213.0,159.039,159.2273,159.0093,159.039,23213.0
2019-11-07 11:00:00,160.45,161.09,160.43,161.09,59558.0,159.0291,159.6634,159.0093,159.6634,59558.0
2019-11-07 11:05:00,161.07,161.13,160.92,161.06,31162.0,159.6436,159.7031,159.4949,159.6337,31162.0
2019-11-07 11:10:00,161.02,161.12,160.95,161.0,36608.0,159.594,159.6932,159.5247,159.5742,36608.0
2019-11-07 11:15:00,160.99,161.06,160.91,161.04,22004.0,159.5643,159.6337,159.485,159.6139,22004.0
2019-11-07 11:20:00,161.02,161.02,160.49,160.5,35952.0,159.594,159.594,159.0687,159.0787,35952.0
2019-11-07 11:25:00,160.5,160.5,160.08,160.15,47981.0,159.0787,159.0787,158.6624,158.7318,47981.0
2019-11-07 11:30:00,160.14,160.3,160.08,160.26,18387.0,158.7218,158.8804,158.6624,158.8408,18387.0
2019-11-07 11:35:00,160.27,160.28,159.98,160.06,30460.0,158.8507,158.8606,158.5633,158.6426,30460.0
2019-11-07 11:40:00,160.08,160.16,159.96,160.01,11548.0,158.6624,158.7417,158.5434,158.593,11548.0
2019-11-07 11:45:00,160.02,160.1,159.92,159.99,14057.0,158.6029,158.6822,158.5038,158.5732,14057.0
2019-11-07 11:50:00,159.97,160.05,159.79,160.04,19826.0,158.5533,158.6326,158.3749,158.6227,19826.0
2019-11-07 11:55:00,160.02,160.5,160.02,160.37,24947.0,158.6029,159.0787,158.6029,158.9498,24947.0
2019-11-07 12:00:00,160.37,160.39,160.12,160.29,17059.0,158.9498,158.9696,158.702,158.8705,17059.0
2019-11-07 12:05:00,160.29,160.41,160.25,160.38,12111.0,158.8705,158.9895,158.8309,158.9597,12111.0
2019-11-07 12:10:00,160.41,160.5,160.25,160.29,15853.0,158.9895,159.0787,158.8309,158.8705,15853.0
2019-11-07 12:15:00,160.27,160.3,160.15,160.22,20643.0,158.8507,158.8804,158.7318,158.8011,20643.0
2019-11-07 12:20:00,160.25,160.36,160.22,160.31,26599.0,158.8309,158.9399,158.8011,158.8903,26599.0
2019-11-07 12:25:00,160.33,160.4,160.26,160.4,10607.0,158.9102,158.9795,158.8408,158.9795,10607.0
2019-11-07 12:30:00,160.39,160.41,160.28,160.29,13170.0,158.9696,158.9895,158.8606,158.8705,13170.0
2019-11-07 12:35:00,160.29,160.29,160.14,160.16,13092.0,158.8705,158.8705,158.7218,158.7417,13092.0
2019-11-07 12:40:00,160.15,160.16,160.04,160.13,12752.0,158.7318,158.7417,158.6227,158.7119,12752.0
2019-11-07 12:45:00,160.12,160.24,160.06,160.24,16928.0,158.702,158.821,158.6426,158.821,16928.0
2019-11-07 12:50:00,160.24,160.26,160.12,160.12,10717.0,158.821,158.8408,158.702,158.702,10717.0
2019-11-07 12:55:00,160.13,160.23,160.1,160.1,14445.0,158.7119,158.811,158.6822,158.6822,14445.0
2019-11-07 13:00:00,160.12,160.13,160.03,160.06,10910.0,158.702,158.7119,158.6128,158.6426,10910.0
2019-11-07 13:05:00,160.09,160.18,160.05,160.16,10191.0,158.6723,158.7615,158.6326,158.7417,10191.0
2019-11-07 13:10:00,160.18,160.23,160.03,160.09,27090.0,158.7615,158.811,158.6128,158.6723,27090.0
2019-11-07 13:15:00,160.09,160.2,160.08,160.19,31403.0,158.6723,158.7813,158.6624,158.7714,31403.0
2019-11-07 13:20:00,160.17,160.21,160.13,160.21,19856.0,158.7516,158.7912,158.7119,158.7912,19856.0
2019-11-07 13:25:00,160.21,160.4,160.17,160.38,12444.0,158.7912,158.9795,158.7516,158.9597,12444.0
2019-11-07 13:30:00,160.37,160.56,160.32,160.56,17915.0,158.9498,159.1381,158.9002,159.1381,17915.0
2019-11-07 13:35:00,160.55,160.6,160.3,160.3,19567.0,159.1282,159.1778,158.8804,158.8804,19567.0
2019-11-07 13:40:00,160.33,160.33,160.17,160.21,10794.0,158.9102,158.9102,158.7516,158.7912,10794.0
2019-11-07 13:45:00,160.23,160.33,160.18,160.31,12416.0,158.811,158.9102,158.7615,158.8903,12416.0
2019-11-07 13:50:00,160.33,160.38,160.28,160.32,15386.0,158.9102,158.9597,158.8606,158.9002,15386.0
2019-11-07 13:55:00,160.33,160.55,160.3,160.54,18528.0,158.9102,159.1282,158.8804,159.1183,18528.0
2019-11-07 14:00:00,160.54,160.57,160.18,160.28,126599.0,159.1183,159.148,158.7615,158.8606,126599.0
2019-11-07 14:05:00,160.23,160.25,160.13,160.14,78220.0,158.811,158.8309,158.7119,158.7218,78220.0
2019-11-07 14:10:00,160.18,160.27,160.15,160.27,23289.0,158.7615,158.8507,158.7318,158.8507,23289.0
2019-11-07 14:15:00,160.27,160.49,160.26,160.48,98424.0,158.8507,159.0687,158.8408,159.0588,98424.0
2019-11-07 14:20:00,160.48,160.63,160.47,160.59,20193.0,159.0588,159.2075,159.0489,159.1679,20193.0
2019-11-07 14:25:00,160.59,160.61,160.51,160.61,19330.0,159.1679,159.1877,159.0886,159.1877,19330.0
2019-11-07 14:30:00,160.61,160.63,160.55,160.58,25591.0,159.1877,159.2075,159.1282,159.1579,25591.0
2019-11-07 14:35:00,160.58,160.67,160.56,160.58,33358.0,159.1579,159.2471,159.1381,159.1579,33358.0
2019-11-07 14:40:00,160.57,160.6,159.89,160.19,36889.0,159.148,159.1778,158.4741,158.7714,36889.0
2019-11-07 14:45:00,160.19,160.32,159.87,159.93,41122.0,158.7714,158.9002,158.4542,158.5137,41122.0
2019-11-07 14:50:00,159.9,159.98,159.73,159.74,21930.0,158.484,158.5633,158.3155,158.3254,21930.0
2019-11-07 14:55:00,159.71,160.09,159.71,160.02,17901.0,158.2956,158.6723,158.2956,158.6029,17901.0
2019-11-07 15:00:00,160.02,160.09,160.0,160.02,28581.0,158.6029,158.6723,158.5831,158.6029,28581.0
2019-11-07 15:05:00,160.01,160.04,159.86,159.89,29124.0,158.593,158.6227,158.4443,158.4741,29124.0
2019-11-07 15:10:00,159.89,159.94,159.82,159.83,19823.0,158.4741,158.5236,158.4047,158.4146,19823.0
2019-11-07 15:15:00,159.83,159.89,159.75,159.75,73839.0,158.4146,158.4741,158.3353,158.3353,73839.0
2019-11-07 15:20:00,159.75,159.77,159.52,159.52,43195.0,158.3353,158.3551,158.1073,158.1073,43195.0
2019-11-07 15:25:00,159.53,159.57,159.41,159.53,29639.0,158.1172,158.1569,157.9983,158.1172,29639.0
2019-11-07 15:30:00,159.53,159.62,159.48,159.55,24617.0,158.1172,158.2064,158.0677,158.1371,24617.0
2019-11-07 15:35:00,159.56,159.62,159.46,159.52,30763.0,158.147,158.2064,158.0479,158.1073,30763.0
2019-11-07 15:40:00,159.51,159.57,159.4,159.5,24681.0,158.0974,158.1569,157.9884,158.0875,24681.0
2019-11-07 15:45:00,159.5,159.83,159.5,159.83,31581.0,158.0875,158.4146,158.0875,158.4146,31581.0
2019-11-07 15:50:00,159.83,159.9,159.65,159.69,53000.0,158.4146,158.484,158.2362,158.2758,53000.0
2019-11-07 15:55:00,159.7,159.72,159.43,159.5,205308.0,158.2857,158.3056,158.0181,158.0875,205308.0
2019-11-08 09:30:00,159.25,159.83,159.21,159.75,68694.0,157.8397,158.4146,157.8001,158.3353,68694.0
2019-11-08 09:35:00,159.8,159.85,159.26,159.62,27562.0,158.3849,158.4344,157.8496,158.2064,27562.0
2019-11-08 09:40:00,159.57,160.02,159.5,159.99,26037.0,158.1569,158.6029,158.0875,158.5732,26037.0
2019-11-08 09:45:00,160.01,160.04,159.42,159.45,41615.0,158.593,158.6227,158.0082,158.038,41615.0
2019-11-08 09:50:00,159.45,160.02,159.45,159.97,40825.0,158.038,158.6029,158.038,158.5533,40825.0
2019-11-08 09:55:00,159.97,159.99,159.27,159.39,35509.0,158.5533,158.5732,157.8595,157.9785,35509.0
2019-11-08 10:00:00,159.42,159.52,158.91,159.28,66444.0,158.0082,158.1073,157.5027,157.8695,66444.0
2019-11-08 10:05:00,159.28,159.41,159.08,159.41,52282.0,157.8695,157.9983,157.6712,157.9983,52282.0
2019-11-08 10:10:00,159.41,159.78,159.33,159.75,52383.0,157.9983,158.365,157.919,158.3353,52383.0
2019-11-08 10:15:00,159.75,159.93,159.55,159.56,32504.0,158.3353,158.5137,158.1371,158.147,32504.0
2019-11-08 10:20:00,159.58,159.76,159.56,159.59,25355.0,158.1668,158.3452,158.147,158.1767,25355.0
2019-11-08 10:25:00,159.61,160.02,159.56,159.96,62275.0,158.1965,158.6029,158.147,158.5434,62275.0
2019-11-08 10:30:00,159.98,160.29,159.88,160.07,36591.0,158.5633,158.8705,158.4641,158.6525,36591.0
2019-11-08 10:35:00,160.06,160.12,159.9,159.94,27150.0,158.6426,158.702,158.484,158.5236,27150.0
2019-11-08 10:40:00,159.96,160.0,159.61,159.88,27715.0,158.5434,158.5831,158.1965,158.4641,27715.0
2019-11-08 10:45:00,159.88,159.96,159.84,159.92,13481.0,158.4641,158.5434,158.4245,158.5038,13481.0
2019-11-08 10:50:00,159.96,159.96,159.69,159.79,11830.0,158.5434,158.5434,158.2758,158.3749,11830.0
2019-11-08 10:55:00,159.84,159.98,159.82,159.96,27501.0,158.4245,158.5633,158.4047,158.5434,27501.0
2019-11-08 11:00:00,159.96,160.22,159.75,160.17,25725.0,158.5434,158.8011,158.3353,158.7516,25725.0
2019-11-08 11:05:00,160.16,160.16,159.93,159.99,9949.0,158.7417,158.7417,158.5137,158.5732,9949.0
2019-11-08 11:10:00,160.04,160.13,160.02,160.08,22780.0,158.6227,158.7119,158.6029,158.6624,22780.0
2019-11-08 11:15:00,160.08,160.2,160.03,160.08,10444.0,158.6624,158.7813,158.6128,158.6624,10444.0
2019-11-08 11:20:00,160.1,160.14,159.94,159.95,10893.0,158.6822,158.7218,158.5236,158.5335,10893.0
2019-11-08 11:25:00,159.95,160.0,159.74,159.75,10950.0,158.5335,158.5831,158.3254,158.3353,10950.0
2019-11-08 11:30:00,159.76,159.77,159.62,159.69,22258.0,158.3452,158.3551,158.2064,158.2758,22258.0
2019-11-08 11:35:00,159.69,159.82,159.67,159.74,12924.0,158.2758,158.4047,158.256,158.3254,12924.0
2019-11-08 11:40:00,159.75,159.86,159.69,159.86,18706.0,158.3353,158.4443,158.2758,158.4443,18706.0
2019-11-08 11:45:00,159.84,160.0,159.82,159.99,18820.0,158.4245,158.5831,158.4047,158.5732,18820.0
2019-11-08 11:50:00,159.99,160.0,159.88,159.91,14409.0,158.5732,158.5831,158.4641,158.4939,14409.0
2019-11-08 11:55:00,159.92,160.0,159.91,159.96,10414.0,158.5038,158.5831,158.4939,158.5434,10414.0
2019-11-08 12:00:00,159.98,160.03,159.96,160.01,14464.0,158.5633,158.6128,158.5434,158.593,14464.0
2019-11-08 12:05:00,160.01,160.18,159.92,160.18,17331.0,158.593,158.7615,158.5038,158.7615,17331.0
2019-11-08 12:10:00,160.19,160.34,160.19,160.3,15593.0,158.7714,158.9201,158.7714,158.8804,15593.0
2019-11-08 12:15:00,160.3,160.31,160.21,160.29,10022.0,158.8804,158.8903,158.7912,158.8705,10022.0
2019-11-08 12:20:00,160.29,160.35,160.13,160.13,15814.0,158.8705,158.93,158.7119,158.7119,15814.0
2019-11-08 12:25:00,160.11,160.38,160.09,160.38,18797.0,158.6921,158.9597,158.6723,158.9597,18797.0
2019-11-08 12:30:00,160.38,160.57,160.38,160.53,13861.0,158.9597,159.148,158.9597,159.1084,13861.0
2019-11-08 12:35:00,160.53,160.61,160.51,160.56,9587.0,159.1084,159.1877,159.0886,159.1381,9587.0
2019-11-08 12:40:00,160.55,160.55,160.27,160.27,8747.0,159.1282,159.1282,158.8507,158.8507,8747.0
2019-11-08 12:45:00,160.3,160.4,160.28,160.37,10481.0,158.8804,158.9795,158.8606,158.9498,10481.0
2019-11-08 12:50:00,160.33,160.37,160.17,160.35,16994.0,158.9102,158.9498,158.7516,158.93,16994.0
2019-11-08 12:55:00,160.36,160.36,160.28,160.3,12099.0,158.9399,158.9399,158.8606,158.8804,12099.0
2019-11-08 13:00:00,160.3,160.35,160.24,160.33,11718.0,158.8804,158.93,158.821,158.9102,11718.0
2019-11-08 13:05:00,160.33,160.35,160.26,160.31,9249.0,158.9102,158.93,158.8408,158.8903,9249.0
2019-11-08 13:10:00,160.32,160.37,160.29,160.29,98061.0,158.9002,158.9498,158.8705,158.8705,98061.0
2019-11-08 13:15:00,160.29,160.53,160.29,160.52,62326.0,158.8705,159.1084,158.8705,159.0985,62326.0
2019-11-08 13:20:00,160.5,160.61,160.45,160.52,26529.0,159.0787,159.1877,159.0291,159.0985,26529.0
2019-11-08 13:25:00,160.53,160.53,160.4,160.47,13568.0,159.1084,159.1084,158.9795,159.0489,13568.0
2019-11-08 13:30:00,160.47,160.67,160.45,160.67,45997.0,159.0489,159.2471,159.0291,159.2471,45997.0
2019-11-08 13:35:00,160.66,160.68,160.58,160.61,14912.0,159.2372,159.2571,159.1579,159.1877,14912.0
2019-11-08 13:40:00,160.61,160.68,160.6,160.67,9538.0,159.1877,159.2571,159.1778,159.2471,9538.0
2019-11-08 13:45:00,160.66,160.83,160.65,160.72,15473.0,159.2372,159.4057,159.2273,159.2967,15473.0
2019-11-08 13:50:00,160.7,160.83,160.69,160.82,10293.0,159.2769,159.4057,159.267,159.3958,10293.0
2019-11-08 13:55:00,160.83,160.93,160.82,160.87,18456.0,159.4057,159.5048,159.3958,159.4454,18456.0
2019-11-08 14:00:00,160.87,160.95,160.76,160.78,38925.0,159.4454,159.5247,159.3364,159.3562,38925.0
2019-11-08 14:05:00,160.77,160.84,160.69,160.83,15368.0,159.3463,159.4156,159.267,159.4057,15368.0
2019-11-08 14:10:00,160.83,160.87,160.74,160.83,19767.0,159.4057,159.4454,159.3165,159.4057,19767.0
2019-11-08 14:15:00,160.8,160.81,160.75,160.77,10568.0,159.376,159.3859,159.3264,159.3463,10568.0
2019-11-08 14:20:00,160.76,160.85,160.74,160.81,23314.0,159.3364,159.4256,159.3165,159.3859,23314.0
2019-11-08 14:25:00,160.8,160.93,160.75,160.91,18549.0,159.376,159.5048,159.3264,159.485,18549.0
2019-11-08 14:30:00,160.91,160.97,160.89,160.93,29524.0,159.485,159.5445,159.4652,159.5048,29524.0
2019-11-08 14:35:00,160.92,160.92,160.74,160.77,22752.0,159.4949,159.4949,159.3165,159.3463,22752.0
2019-11-08 14:40:00,160.79,160.93,160.78,160.89,11880.0,159.3661,159.5048,159.3562,159.4652,11880.0
2019-11-08 14:45:00,160.9,160.95,160.86,160.89,15572.0,159.4751,159.5247,159.4355,159.4652,15572.0
2019-11-08 14:50:00,160.88,160.97,160.82,160.94,25268.0,159.4553,159.5445,159.3958,159.5148,25268.0
2019-11-08 14:55:00,160.95,160.96,160.79,160.83,17403.0,159.5247,159.5346,159.3661,159.4057,17403.0
2019-11-08 15:00:00,160.81,160.89,160.77,160.88,11144.0,159.3859,159.4652,159.3463,159.4553,11144.0
2019-11-08 15:05:00,160.89,160.89,160.76,160.8,37170.0,159.4652,159.4652,159.3364,159.376,37170.0
2019-11-08 15:10:00,160.8,160.93,160.79,160.91,19550.0,159.376,159.5048,159.3661,159.485,19550.0
2019-11-08 15:15:00,160.92,160.93,160.8,160.84,16632.0,159.4949,159.5048,159.376,159.4156,16632.0
2019-11-08 15:20:00,160.84,160.89,160.83,160.86,15377.0,159.4156,159.4652,159.4057,159.4355,15377.0
2019-11-08 15:25:00,160.87,160.97,160.86,160.95,28643.0,159.4454,159.5445,159.4355,159.5247,28643.0
2019-11-08 15:30:00,160.96,161.21,160.94,161.17,80611.0,159.5346,159.7824,159.5148,159.7427,80611.0
2019-11-08 15:35:00,161.19,161.2,161.11,161.17,31784.0,159.7625,159.7725,159.6833,159.7427,31784.0
2019-11-08 15:40:00,161.16,161.2,161.1,161.16,34463.0,159.7328,159.7725,159.6733,159.7328,34463.0
2019-11-08 15:45:00,161.15,161.18,160.96,161.02,57778.0,159.7229,159.7526,159.5346,159.594,57778.0
2019-11-08 15:50:00,161.03,161.06,160.89,161.03,105056.0,159.604,159.6337,159.4652,159.604,105056.0
2019-11-08 15:55:00,161.03,161.18,160.96,161.17,265599.0,159.604,159.7526,159.5346,159.7427,265599.0
2019-11-11 09:30:00,161.22,161.28,160.25,160.64,192895.0,159.7923,159.8517,158.8309,159.2174,192895.0
2019-11-11 09:35:00,160.78,161.0,160.3,160.78,51289.0,159.3562,159.5742,158.8804,159.3562,51289.0
2019-11-11 09:40:00,160.76,161.23,160.67,161.06,78729.0,159.3364,159.8022,159.2471,159.6337,78729.0
2019-11-11 09:45:00,161.0,161.25,160.8,161.0,80354.0,159.5742,159.822,159.376,159.5742,80354.0
2019-11-11 09:50:00,160.99,161.06,160.79,160.91,64910.0,159.5643,159.6337,159.3661,159.485,64910.0
2019-11-11 09:55:00,160.94,160.95,160.34,160.66,48832.0,159.5148,159.5247,158.9201,159.2372,48832.0
2019-11-11 10:00:00,160.67,160.96,160.56,160.76,59395.0,159.2471,159.5346,159.1381,159.3364,59395.0
2019-11-11 10:05:00,160.76,161.03,160.66,160.99,71426.0,159.3364,159.604,159.2372,159.5643,71426.0
2019-11-11 10:10:00,161.02,161.03,160.58,161.03,123699.0,159.594,159.604,159.1579,159.604,123699.0
2019-11-11 10:15:00,161.01,161.24,160.93,161.24,27140.0,159.5841,159.8121,159.5048,159.8121,27140.0
2019-11-11 10:20:00,161.22,161.22,160.95,161.17,22598.0,159.7923,159.7923,159.5247,159.7427,22598.0
2019-11-11 10:25:00,161.18,161.33,160.97,161.04,46413.0,159.7526,159.9013,159.5445,159.6139,46413.0
2019-11-11 10:30:00,161.14,161.14,160.87,160.88,23336.0,159.713,159.713,159.4454,159.4553,23336.0
2019-11-11 10:35:00,160.87,160.96,160.77,160.85,20049.0,159.4454,159.5346,159.3463,159.4256,20049.0
2019-11-11 10:40:00,160.84,161.16,160.82,161.11,24362.0,159.4156,159.7328,159.3958,159.6833,24362.0
2019-11-11 10:45:00,161.15,161.26,161.04,161.19,20553.0,159.7229,159.8319,159.6139,159.7625,20553.0
2019-11-11 10:50:00,161.19,161.21,160.99,160.99,24190.0,159.7625,159.7824,159.5643,159.5643,24190.0
2019-11-11 10:55:00,160.98,161.08,160.88,161.03,15253.0,159.5544,159.6535,159.4553,159.604,15253.0
2019-11-11 11:00:00,161.02,161.08,160.74,160.85,31335.0,159.594,159.6535,159.3165,159.4256,31335.0
2019-11-11 11:05:00,160.84,160.99,160.81,160.83,35808.0,159.4156,159.5643,159.3859,159.4057,35808.0
2019-11-11 11:10:00,160.85,160.97,160.73,160.75,39911.0,159.4256,159.5445,159.3066,159.3264,39911.0
2019-11-11 11:15:00,160.77,160.87,160.65,160.84,34906.0,159.3463,159.4454,159.2273,159.4156,34906.0
2019-11-11 11:20:00,160.84,160.9,160.67,160.83,45665.0,159.4156,159.4751,159.2471,159.4057,45665.0
2019-11-11 11:25:00,160.83,160.92,160.74,160.85,45589.0,159.4057,159.4949,159.3165,159.4256,45589.0
2019-11-11 11:30:00,160.85,161.26,160.85,161.13,44145.0,159.4256,159.8319,159.4256,159.7031,44145.0
2019-11-11 11:35:00,161.11,161.23,161.06,161.08,20595.0,159.6833,159.8022,159.6337,159.6535,20595.0
2019-11-11 11:40:00,161.06,161.15,161.0,161.15,17146.0,159.6337,159.7229,159.5742,159.7229,17146.0
2019-11-11 11:45:00,161.15,161.31,161.14,161.25,18858.0,159.7229,159.8815,159.713,159.822,18858.0
2019-11-11 11:50:00,161.27,161.43,161.24,161.36,20572.0,159.8418,160.0004,159.8121,159.931,20572.0
2019-11-11 11:55:00,161.36,161.42,161.31,161.36,14069.0,159.931,159.9905,159.8815,159.931,14069.0
2019-11-11 12:00:00,161.38,161.42,161.21,161.22,18666.0,159.9509,159.9905,159.7824,159.7923,18666.0
2019-11-11 12:05:00,161.21,161.29,161.11,161.16,17897.0,159.7824,159.8617,159.6833,159.7328,17897.0
2019-11-11 12:10:00,161.19,161.23,161.15,161.19,10716.0,159.7625,159.8022,159.7229,159.7625,10716.0
2019-11-11 12:15:00,161.19,161.31,161.16,161.28,11751.0,159.7625,159.8815,159.7328,159.8517,11751.0
2019-11-11 12:20:00,161.28,161.33,161.22,161.32,14056.0,159.8517,159.9013,159.7923,159.8914,14056.0
2019-11-11 12:25:00,161.32,161.41,161.27,161.32,13286.0,159.8914,159.9806,159.8418,159.8914,13286.0
2019-11-11 12:30:00,161.32,161.33,161.27,161.29,9815.0,159.8914,159.9013,159.8418,159.8617,9815.0
2019-11-11 12:35:00,161.28,161.39,161.11,161.38,16589.0,159.8517,159.9608,159.6833,159.9509,16589.0
2019-11-11 12:40:00,161.39,161.49,161.3,161.39,19647.0,159.9608,160.0599,159.8716,159.9608,19647.0
2019-11-11 12:45:00,161.4,161.46,161.38,161.42,7135.0,159.9707,160.0302,159.9509,159.9905,7135.0
2019-11-11 12:50:00,161.43,161.44,161.35,161.4,14807.0,160.0004,160.0103,159.9211,159.9707,14807.0
2019-11-11 12:55:00,161.41,161.5,161.39,161.45,22274.0,159.9806,160.0698,159.9608,160.0202,22274.0
2019-11-11 13:00:00,161.44,161.45,161.38,161.44,10829.0,160.0103,160.0202,159.9509,160.0103,10829.0
2019-11-11 13:05:00,161.44,161.57,161.35,161.57,26095.0,160.0103,160.1392,159.9211,160.1392,26095.0
2019-11-11 13:10:00,161.57,161.83,161.56,161.81,29729.0,160.1392,160.3969,160.1293,160.3771,29729.0
2019-11-11 13:15:00,161.82,161.91,161.78,161.79,23892.0,160.387,160.4762,160.3473,160.3572,23892.0
2019-11-11 13:20:00,161.78,161.93,161.78,161.82,20027.0,160.3473,160.496,160.3473,160.387,20027.0
2019-11-11 13:25:00,161.83,161.92,161.77,161.89,24504.0,160.3969,160.4861,160.3374,160.4563,24504.0
2019-11-11 13:30:00,161.91,161.98,161.85,161.96,24611.0,160.4762,160.5455,160.4167,160.5257,24611.0
2019-11-11 13:35:00,161.97,162.11,161.96,162.06,77079.0,160.5356,160.6744,160.5257,160.6248,77079.0
2019-11-11 13:40:00,162.06,162.11,161.97,162.01,16365.0,160.6248,160.6744,160.5356,160.5753,16365.0
2019-11-11 13:45:00,162.01,162.07,161.95,162.0,14973.0,160.5753,160.6347,160.5158,160.5654,14973.0
2019-11-11 13:50:00,162.0,162.04,161.86,161.89,13677.0,160.5654,160.605,160.4266,160.4563,13677.0
2019-11-11 13:55:00,161.89,162.03,161.88,162.03,20970.0,160.4563,160.5951,160.4464,160.5951,20970.0
2019-11-11 14:00:00,162.03,162.07,161.65,161.81,61721.0,160.5951,160.6347,160.2185,160.3771,61721.0
2019-11-11 14:05:00,161.78,161.97,161.76,161.92,18462.0,160.3473,160.5356,160.3275,160.4861,18462.0
2019-11-11 14:10:00,161.95,161.97,161.89,161.92,9437.0,160.5158,160.5356,160.4563,160.4861,9437.0
2019-11-11 14:15:00,161.92,161.94,161.78,161.9,16178.0,160.4861,160.5059,160.3473,160.4663,16178.0
2019-11-11 14:20:00,161.88,162.01,161.84,161.96,23182.0,160.4464,160.5753,160.4068,160.5257,23182.0
2019-11-11 14:25:00,161.97,161.97,161.86,161.88,12932.0,160.5356,160.5356,160.4266,160.4464,12932.0
2019-11-11 14:30:00,161.88,162.03,161.87,161.95,31869.0,160.4464,160.5951,160.4365,160.5158,31869.0
2019-11-11 14:35:00,161.95,162.07,161.94,162.04,17049.0,160.5158,160.6347,160.5059,160.605,17049.0
2019-11-11 14:40:00,162.03,162.12,162.02,162.1,18223.0,160.5951,160.6843,160.5852,160.6645,18223.0
2019-11-11 14:45:00,162.11,162.23,162.1,162.17,31430.0,160.6744,160.7933,160.6645,160.7339,31430.0
2019-11-11 14:50:00,162.17,162.23,161.93,161.98,22166.0,160.7339,160.7933,160.496,160.5455,22166.0
2019-11-11 14:55:00,162.0,162.13,161.97,162.11,17735.0,160.5654,160.6942,160.5356,160.6744,17735.0
2019-11-11 15:00:00,162.1,162.23,162.01,162.21,39376.0,160.6645,160.7933,160.5753,160.7735,39376.0
2019-11-11 15:05:00,162.2,162.23,161.97,162.06,29324.0,160.7636,160.7933,160.5356,160.6248,29324.0
2019-11-11 15:10:00,162.06,162.08,161.98,162.02,19656.0,160.6248,160.6447,160.5455,160.5852,19656.0
2019-11-11 15:15:00,162.06,162.09,161.98,161.98,19909.0,160.6248,160.6546,160.5455,160.5455,19909.0
2019-11-11 15:20:00,161.97,161.99,161.83,161.85,23204.0,160.5356,160.5555,160.3969,160.4167,23204.0
2019-11-11 15:25:00,161.86,161.88,161.77,161.83,21436.0,160.4266,160.4464,160.3374,160.3969,21436.0
2019-11-11 15:30:00,161.83,161.84,161.57,161.63,29137.0,160.3969,160.4068,160.1392,160.1986,29137.0
2019-11-11 15:35:00,161.62,161.71,161.54,161.61,30242.0,160.1887,160.2779,160.1094,160.1788,30242.0
2019-11-11 15:40:00,161.61,161.64,161.3,161.33,54089.0,160.1788,160.2086,159.8716,159.9013,54089.0
2019-11-11 15:45:00,161.32,161.49,161.26,161.43,50555.0,159.8914,160.0599,159.8319,160.0004,50555.0
2019-11-11 15:50:00,161.42,161.52,161.25,161.5,93153.0,159.9905,160.0896,159.822,160.0698,93153.0
2019-11-11 15:55:00,161.52,161.82,161.48,161.82,128743.0,160.0896,160.387,160.05,160.387,128743.0
2019-11-12 09:30:00,162.0,162.86,161.59,162.78,83183.0,160.5654,161.4178,160.159,161.3385,83183.0
2019-11-12 09:35:00,162.7,162.77,161.77,162.3,36253.0,161.2592,161.3286,160.3374,160.8627,36253.0
2019-11-12 09:40:00,162.31,162.5,161.78,162.0,51422.0,160.8726,161.0609,160.3473,160.5654,51422.0
2019-11-12 09:45:00,162.0,162.71,162.0,162.66,69173.0,160.5654,161.2691,160.5654,161.2195,69173.0
2019-11-12 09:50:00,162.69,162.75,162.26,162.53,41598.0,161.2493,161.3087,160.8231,161.0907,41598.0
2019-11-12 09:55:00,162.52,163.23,162.41,163.2,74463.0,161.0808,161.7845,160.9717,161.7547,74463.0
2019-11-12 10:00:00,163.17,163.46,163.06,163.33,63294.0,161.725,162.0124,161.616,161.8836,63294.0
2019-11-12 10:05:00,163.33,163.55,163.27,163.38,42682.0,161.8836,162.1016,161.8241,161.9331,42682.0
2019-11-12 10:10:00,163.4,163.62,163.29,163.48,115750.0,161.953,162.171,161.8439,162.0323,115750.0
2019-11-12 10:15:00,163.5,163.82,163.49,163.72,48197.0,162.0521,162.3693,162.0422,162.2701,48197.0
2019-11-12 10:20:00,163.74,164.13,163.67,164.0,117094.0,162.29,162.6765,162.2206,162.5477,117094.0
2019-11-12 10:25:00,164.04,164.37,164.01,164.25,65884.0,162.5873,162.9144,162.5576,162.7954,65884.0
2019-11-12 10:30:00,164.25,164.32,163.85,163.87,96602.0,162.7954,162.8648,162.399,162.4188,96602.0
2019-11-12 10:35:00,163.87,163.89,163.57,163.87,58505.0,162.4188,162.4386,162.1215,162.4188,58505.0
2019-11-12 10:40:00,163.82,163.93,163.64,163.67,42494.0,162.3693,162.4783,162.1908,162.2206,42494.0
2019-11-12 10:45:00,163.66,163.83,163.34,163.79,36805.0,162.2107,162.3792,161.8935,162.3395,36805.0
2019-11-12 10:50:00,163.82,163.87,163.61,163.82,32875.0,162.3693,162.4188,162.1611,162.3693,32875.0
2019-11-12 10:55:00,163.84,163.86,163.54,163.57,80813.0,162.3891,162.4089,162.0917,162.1215,80813.0
2019-11-12 11:00:00,163.57,163.78,163.57,163.65,39032.0,162.1215,162.3296,162.1215,162.2008,39032.0
2019-11-12 11:05:00,163.64,163.67,163.44,163.57,79683.0,162.1908,162.2206,161.9926,162.1215,79683.0
2019-11-12 11:10:00,163.59,163.66,163.27,163.34,62000.0,162.1413,162.2107,161.8241,161.8935,62000.0
2019-11-12 11:15:00,163.31,163.75,163.31,163.63,45075.0,161.8638,162.2999,161.8638,162.1809,45075.0
2019-11-12 11:20:00,163.63,163.83,163.41,163.5,82850.0,162.1809,162.3792,161.9629,162.0521,82850.0
2019-11-12 11:25:00,163.48,163.48,163.24,163.44,68286.0,162.0323,162.0323,161.7944,161.9926,68286.0
2019-11-12 11:30:00,163.44,163.58,163.38,163.38,31835.0,161.9926,162.1314,161.9331,161.9331,31835.0
2019-11-12 11:35:00,163.42,163.62,163.41,163.41,35044.0,161.9728,162.171,161.9629,161.9629,35044.0
2019-11-12 11:40:00,163.42,163.53,163.32,163.51,17728.0,161.9728,162.0818,161.8737,162.062,17728.0
2019-11-12 11:45:00,163.51,163.51,163.29,163.3,51211.0,162.062,162.062,161.8439,161.8539,51211.0
2019-11-12 11:50:00,163.3,163.45,163.2,163.32,30537.0,161.8539,162.0025,161.7547,161.8737,30537.0
2019-11-12 11:55:00,163.33,163.33,163.11,163.14,12711.0,161.8836,161.8836,161.6655,161.6953,12711.0
2019-11-12 12:00:00,163.18,163.18,162.95,162.97,74505.0,161.7349,161.7349,161.507,161.5268,74505.0
2019-11-12 12:05:00,162.95,162.96,162.83,162.9,25314.0,161.507,161.5169,161.388,161.4574,25314.0
2019-11-12 12:10:00,162.95,163.08,162.83,162.97,34021.0,161.507,161.6358,161.388,161.5268,34021.0
2019-11-12 12:15:00,162.97,163.01,162.76,162.93,52302.0,161.5268,161.5664,161.3186,161.4871,52302.0
2019-11-12 12:20:00,162.97,163.1,162.97,163.06,12571.0,161.5268,161.6556,161.5268,161.616,12571.0
2019-11-12 12:25:00,163.05,163.19,163.02,163.19,8255.0,161.6061,161.7448,161.5763,161.7448,8255.0
2019-11-12 12:30:00,163.16,163.31,163.16,163.31,6859.0,161.7151,161.8638,161.7151,161.8638,6859.0
2019-11-12 12:35:00,163.31,163.43,163.27,163.42,7274.0,161.8638,161.9827,161.8241,161.9728,7274.0
2019-11-12 12:40:00,163.42,163.57,163.42,163.49,20865.0,161.9728,162.1215,161.9728,162.0422,20865.0
2019-11-12 12:45:00,163.51,163.51,163.28,163.29,11184.0,162.062,162.062,161.834,161.8439,11184.0
2019-11-12 12:50:00,163.29,163.41,163.17,163.39,9471.0,161.8439,161.9629,161.725,161.9431,9471.0
2019-11-12 12:55:00,163.4,163.63,163.37,163.41,11876.0,161.953,162.1809,161.9232,161.9629,11876.0
2019-11-12 13:00:00,163.42,163.48,163.39,163.39,43939.0,161.9728,162.0323,161.9431,161.9431,43939.0
2019-11-12 13:05:00,163.39,163.43,163.3,163.34,25834.0,161.9431,161.9827,161.8539,161.8935,25834.0
2019-11-12 13:10:00,163.36,163.48,163.32,163.47,20166.0,161.9133,162.0323,161.8737,162.0224,20166.0
2019-11-12 13:15:00,163.47,163.54,163.44,163.46,9542.0,162.0224,162.0917,161.9926,162.0124,9542.0
2019-11-12 13:20:00,163.47,163.5,163.21,163.25,16448.0,162.0224,162.0521,161.7647,161.8043,16448.0
2019-11-12 13:25:00,163.25,163.28,163.03,163.1,12601.0,161.8043,161.834,161.5862,161.6556,12601.0
2019-11-12 13:30:00,163.07,163.14,163.0,163.14,13820.0,161.6259,161.6953,161.5565,161.6953,13820.0
2019-11-12 13:35:00,163.13,163.13,162.9,162.99,18226.0,161.6854,161.6854,161.4574,161.5466,18226.0
2019-11-12 13:40:00,163.0,163.1,162.91,163.09,9943.0,161.5565,161.6556,161.4673,161.6457,9943.0
2019-11-12 13:45:00,163.1,163.15,163.04,163.14,13384.0,161.6556,161.7052,161.5962,161.6953,13384.0
2019-11-12 13:50:00,163.16,163.27,163.16,163.16,6452.0,161.7151,161.8241,161.7151,161.7151,6452.0
2019-11-12 13:55:00,163.16,163.16,162.99,162.99,7229.0,161.7151,161.7151,161.5466,161.5466,7229.0
2019-11-12 14:00:00,163.0,163.05,162.75,162.83,18731.0,161.5565,161.6061,161.3087,161.388,18731.0
2019-11-12 14:05:00,162.82,162.93,162.71,162.9,12284.0,161.3781,161.4871,161.2691,161.4574,12284.0
2019-11-12 14:10:00,162.93,162.93,162.49,162.62,26002.0,161.4871,161.4871,161.051,161.1799,26002.0
2019-11-12 14:15:00,162.61,162.63,162.46,162.53,26888.0,161.17,161.1898,161.0213,161.0907,26888.0
2019-11-12 14:20:00,162.51,162.82,162.46,162.75,12104.0,161.0709,161.3781,161.0213,161.3087,12104.0
2019-11-12 14:25:00,162.71,162.71,162.56,162.59,9930.0,161.2691,161.2691,161.1204,161.1501,9930.0
2019-11-12 14:30:00,162.57,162.79,162.57,162.74,10738.0,161.1303,161.3484,161.1303,161.2988,10738.0
2019-11-12 14:35:00,162.7,162.8,162.61,162.65,9353.0,161.2592,161.3583,161.17,161.2096,9353.0
2019-11-12 14:40:00,162.65,162.69,162.41,162.41,18853.0,161.2096,161.2493,160.9717,160.9717,18853.0
2019-11-12 14:45:00,162.4,162.58,162.38,162.53,11393.0,160.9618,161.1402,160.942,161.0907,11393.0
2019-11-12 14:50:00,162.51,162.51,162.18,162.18,21046.0,161.0709,161.0709,160.7438,160.7438,21046.0
2019-11-12 14:55:00,162.17,162.43,162.01,162.37,18341.0,160.7339,160.9916,160.5753,160.9321,18341.0
2019-11-12 15:00:00,162.36,162.51,162.29,162.3,10608.0,160.9222,161.0709,160.8528,160.8627,10608.0
2019-11-12 15:05:00,162.3,162.35,162.23,162.27,20056.0,160.8627,160.9123,160.7933,160.833,20056.0
2019-11-12 15:10:00,162.28,162.3,162.17,162.19,14760.0,160.8429,160.8627,160.7339,160.7537,14760.0
2019-11-12 15:15:00,162.18,162.27,162.15,162.22,17686.0,160.7438,160.833,160.714,160.7834,17686.0
2019-11-12 15:20:00,162.21,162.29,162.17,162.26,18812.0,160.7735,160.8528,160.7339,160.8231,18812.0
2019-11-12 15:25:00,162.29,162.47,162.29,162.46,24797.0,160.8528,161.0312,160.8528,161.0213,24797.0
2019-11-12 15:30:00,162.46,162.57,162.42,162.56,32065.0,161.0213,161.1303,160.9817,161.1204,32065.0
2019-11-12 15:35:00,162.56,162.64,162.53,162.58,17052.0,161.1204,161.1997,161.0907,161.1402,17052.0
2019-11-12 15:40:00,162.59,162.7,162.58,162.68,23386.0,161.1501,161.2592,161.1402,161.2393,23386.0
2019-11-12 15:45:00,162.68,162.94,162.66,162.87,46704.0,161.2393,161.497,161.2195,161.4277,46704.0
2019-11-12 15:50:00,162.9,162.95,162.78,162.83,57810.0,161.4574,161.507,161.3385,161.388,57810.0
2019-11-12 15:55:00,162.8,162.99,162.79,162.86,100418.0,161.3583,161.5466,161.3484,161.4178,100418.0
2019-11-13 09:30:00,163.05,163.49,162.69,162.97,184125.0,161.6061,162.0422,161.2493,161.5268,184125.0
2019-11-13 09:35:00,162.96,163.87,162.94,163.54,156377.0,161.5169,162.4188,161.497,162.0917,156377.0
2019-11-13 09:40:00,163.51,163.69,163.06,163.12,98121.0,162.062,162.2404,161.616,161.6755,98121.0
2019-11-13 09:45:00,163.13,163.79,163.13,163.47,42300.0,161.6854,162.3395,161.6854,162.0224,42300.0
2019-11-13 09:50:00,163.51,163.79,163.3,163.78,49968.0,162.062,162.3395,161.8539,162.3296,49968.0
2019-11-13 09:55:00,163.82,164.37,163.82,164.16,79155.0,162.3693,162.9144,162.3693,162.7062,79155.0
2019-11-13 10:00:00,164.19,164.32,163.94,164.31,94144.0,162.736,162.8648,162.4882,162.8549,94144.0
2019-11-13 10:05:00,164.32,164.41,164.03,164.38,63370.0,162.8648,162.954,162.5774,162.9243,63370.0
2019-11-13 10:10:00,164.39,164.39,164.01,164.05,42415.0,162.9342,162.9342,162.5576,162.5972,42415.0
2019-11-13 10:15:00,164.06,164.08,163.88,164.01,28119.0,162.6071,162.6269,162.4287,162.5576,28119.0
2019-11-13 10:20:00,164.03,164.42,164.03,164.32,52171.0,162.5774,162.9639,162.5774,162.8648,52171.0
2019-11-13 10:25:00,164.3,164.38,164.19,164.28,40347.0,162.845,162.9243,162.736,162.8252,40347.0
2019-11-13 10:30:00,164.3,164.3,163.88,164.07,33813.0,162.845,162.845,162.4287,162.617,33813.0
2019-11-13 10:35:00,164.11,164.36,164.03,164.25,25383.0,162.6567,162.9045,162.5774,162.7954,25383.0
2019-11-13 10:40:00,164.24,164.29,164.0,164.12,30202.0,162.7855,162.8351,162.5477,162.6666,30202.0
2019-11-13 10:45:00,164.12,164.18,163.99,164.09,22580.0,162.6666,162.7261,162.5377,162.6369,22580.0
2019-11-13 10:50:00,164.12,164.16,163.99,163.99,18619.0,162.6666,162.7062,162.5377,162.5377,18619.0
2019-11-13 10:55:00,163.99,164.06,163.89,164.05,20540.0,162.5377,162.6071,162.4386,162.5972,20540.0
2019-11-13 11:00:00,164.1,164.1,163.84,163.84,20482.0,162.6468,162.6468,162.3891,162.3891,20482.0
2019-11-13 11:05:00,163.83,163.98,163.67,163.71,26361.0,162.3792,162.5278,162.2206,162.2602,26361.0
2019-11-13 11:10:00,163.74,163.87,163.6,163.6,31894.0,162.29,162.4188,162.1512,162.1512,31894.0
2019-11-13 11:15:00,163.61,163.69,163.41,163.41,116001.0,162.1611,162.2404,161.9629,161.9629,116001.0
2019-11-13 11:20:00,163.42,163.5,163.13,163.15,92685.0,161.9728,162.0521,161.6854,161.7052,92685.0
2019-11-13 11:25:00,163.15,163.25,163.06,163.06,26246.0,161.7052,161.8043,161.616,161.616,26246.0
2019-11-13 11:30:00,163.06,163.07,162.88,162.99,153474.0,161.616,161.6259,161.4376,161.5466,153474.0
2019-11-13 11:35:00,163.0,163.1,162.93,163.05,75862.0,161.5565,161.6556,161.4871,161.6061,75862.0
2019-11-13 11:40:00,163.05,163.06,162.93,163.04,59684.0,161.6061,161.616,161.4871,161.5962,59684.0
2019-11-13 11:45:00,163.03,163.3,162.94,163.27,55084.0,161.5862,161.8539,161.497,161.8241,55084.0
2019-11-13 11:50:00,163.27,163.37,163.2,163.37,32491.0,161.8241,161.9232,161.7547,161.9232,32491.0
2019-11-13 11:55:00,163.37,163.37,163.05,163.13,47071.0,161.9232,161.9232,161.6061,161.6854,47071.0
2019-11-13 12:00:00,163.12,163.12,162.87,162.96,60210.0,161.6755,161.6755,161.4277,161.5169,60210.0
2019-11-13 12:05:00,162.93,163.05,162.86,162.87,37093.0,161.4871,161.6061,161.4178,161.4277,37093.0
2019-11-13 12:10:00,162.87,162.99,162.78,162.92,43875.0,161.4277,161.5466,161.3385,161.4772,43875.0
2019-11-13 12:15:00,162.91,162.98,162.88,162.93,28793.0,161.4673,161.5367,161.4376,161.4871,28793.0
2019-11-13 12:20:00,162.94,162.94,162.74,162.75,50386.0,161.497,161.497,161.2988,161.3087,50386.0
2019-11-13 12:25:00,162.72,162.83,162.63,162.67,33147.0,161.279,161.388,161.1898,161.2294,33147.0
2019-11-13 12:30:00,162.67,162.73,162.54,162.65,35925.0,161.2294,161.2889,161.1006,161.2096,35925.0
2019-11-13 12:35:00,162.66,162.67,162.55,162.63,36882.0,161.2195,161.2294,161.1105,161.1898,36882.0
2019-11-13 12:40:00,162.63,162.73,162.56,162.6,57812.0,161.1898,161.2889,161.1204,161.1601,57812.0
2019-11-13 12:45:00,162.61,162.65,162.57,162.62,27682.0,161.17,161.2096,161.1303,161.1799,27682.0
2019-11-13 12:50:00,162.62,162.66,162.53,162.57,46104.0,161.1799,161.2195,161.0907,161.1303,46104.0
2019-11-13 12:55:00,162.57,162.6,162.42,162.47,55826.0,161.1303,161.1601,160.9817,161.0312,55826.0
2019-11-13 13:00:00,162.47,162.87,162.46,162.78,61292.0,161.0312,161.4277,161.0213,161.3385,61292.0
2019-11-13 13:05:00,162.78,163.0,162.77,162.99,25994.0,161.3385,161.5565,161.3286,161.5466,25994.0
2019-11-13 13:10:00,162.97,163.06,162.85,162.93,30832.0,161.5268,161.616,161.4078,161.4871,30832.0
2019-11-13 13:15:00,162.94,163.0,162.71,162.76,16337.0,161.497,161.5565,161.2691,161.3186,16337.0
2019-11-13 13:20:00,162.76,162.85,162.68,162.75,17508.0,161.3186,161.4078,161.2393,161.3087,17508.0
2019-11-13 13:25:00,162.73,162.86,162.68,162.84,13314.0,161.2889,161.4178,161.2393,161.3979,13314.0
2019-11-13 13:30:00,162.84,162.96,162.69,162.96,40761.0,161.3979,161.5169,161.2493,161.5169,40761.0
2019-11-13 13:35:00,162.98,162.99,162.76,162.76,18230.0,161.5367,161.5466,161.3186,161.3186,18230.0
2019-11-13 13:40:00,162.79,162.8,162.44,162.45,20233.0,161.3484,161.3583,161.0015,161.0114,20233.0
2019-11-13 13:45:00,162.46,162.68,162.45,162.63,15954.0,161.0213,161.2393,161.0114,161.1898,15954.0
2019-11-13 13:50:00,162.63,162.86,162.6,162.79,21512.0,161.1898,161.4178,161.1601,161.3484,21512.0
2019-11-13 13:55:00,162.76,162.78,162.16,162.48,35371.0,161.3186,161.3385,160.724,161.0411,35371.0
2019-11-13 14:00:00,162.41,162.66,162.21,162.61,36016.0,160.9717,161.2195,160.7735,161.17,36016.0
2019-11-13 14:05:00,162.63,162.69,162.47,162.69,23911.0,161.1898,161.2493,161.0312,161.2493,23911.0
2019-11-13 14:10:00,162.66,162.66,162.19,162.23,50686.0,161.2195,161.2195,160.7537,160.7933,50686.0
2019-11-13 14:15:00,162.27,162.41,162.03,162.08,67185.0,160.833,160.9717,160.5951,160.6447,67185.0
2019-11-13 14:20:00,162.09,162.28,162.02,162.02,50007.0,160.6546,160.8429,160.5852,160.5852,50007.0
2019-11-13 14:25:00,162.06,162.23,162.04,162.18,46805.0,160.6248,160.7933,160.605,160.7438,46805.0
2019-11-13 14:30:00,162.19,162.26,162.05,162.2,112477.0,160.7537,160.8231,160.6149,160.7636,112477.0
2019-11-13 14:35:00,162.2,162.27,162.13,162.24,40710.0,160.7636,160.833,160.6942,160.8032,40710.0
2019-11-13 14:40:00,162.25,162.48,162.25,162.43,35521.0,160.8132,161.0411,160.8132,160.9916,35521.0
2019-11-13 14:45:00,162.44,162.48,162.35,162.35,25673.0,161.0015,161.0411,160.9123,160.9123,25673.0
2019-11-13 14:50:00,162.37,162.47,162.34,162.41,27973.0,160.9321,161.0312,160.9024,160.9717,27973.0
2019-11-13 14:55:00,162.42,162.53,162.36,162.48,32319.0,160.9817,161.0907,160.9222,161.0411,32319.0
2019-11-13 15:00:00,162.5,162.72,162.5,162.71,33496.0,161.0609,161.279,161.0609,161.2691,33496.0
2019-11-13 15:05:00,162.71,162.81,162.66,162.69,21177.0,161.2691,161.3682,161.2195,161.2493,21177.0
2019-11-13 15:10:00,162.7,162.73,162.65,162.71,21739.0,161.2592,161.2889,161.2096,161.2691,21739.0
2019-11-13 15:15:00,162.73,162.88,162.71,162.88,18488.0,161.2889,161.4376,161.2691,161.4376,18488.0
2019-11-13 15:20:00,162.88,162.99,162.83,162.99,32810.0,161.4376,161.5466,161.388,161.5466,32810.0
2019-11-13 15:25:00,162.99,163.02,162.85,162.92,57474.0,161.5466,161.5763,161.4078,161.4772,57474.0
2019-11-13 15:30:00,162.91,162.98,162.75,162.75,36279.0,161.4673,161.5367,161.3087,161.3087,36279.0
2019-11-13 15:35:00,162.75,162.79,162.68,162.75,65279.0,161.3087,161.3484,161.2393,161.3087,65279.0
2019-11-13 15:40:00,162.74,162.8,162.68,162.75,54914.0,161.2988,161.3583,161.2393,161.3087,54914.0
2019-11-13 15:45:00,162.75,162.76,162.69,162.75,73264.0,161.3087,161.3186,161.2493,161.3087,73264.0
2019-11-13 15:50:00,162.74,162.74,162.52,162.65,114580.0,161.2988,161.2988,161.0808,161.2096,114580.0
2019-11-13 15:55:00,162.67,162.76,162.56,162.58,216733.0,161.2294,161.3186,161.1204,161.1402,216733.0
2019-11-14 09:30:00,163.03,163.44,162.39,162.65,117562.0,161.5862,161.9926,160.9519,161.2096,117562.0
2019-11-14 09:35:00,162.83,163.26,162.67,163.04,47357.0,161.388,161.8142,161.2294,161.5962,47357.0
2019-11-14 09:40:00,162.99,163.22,162.85,163.02,45675.0,161.5466,161.7746,161.4078,161.5763,45675.0
2019-11-14 09:45:00,162.96,163.01,162.45,162.88,37304.0,161.5169,161.5664,161.0114,161.4376,37304.0
2019-11-14 09:50:00,162.87,162.87,162.46,162.68,33602.0,161.4277,161.4277,161.0213,161.2393,33602.0
2019-11-14 09:55:00,162.71,162.9,162.6,162.86,44574.0,161.2691,161.4574,161.1601,161.4178,44574.0
2019-11-14 10:00:00,162.79,163.1,162.76,163.05,68446.0,161.3484,161.6556,161.3186,161.6061,68446.0
2019-11-14 10:05:00,163.07,163.18,162.92,163.05,20125.0,161.6259,161.7349,161.4772,161.6061,20125.0
2019-11-14 10:10:00,163.05,163.08,162.67,162.76,20116.0,161.6061,161.6358,161.2294,161.3186,20116.0
2019-11-14 10:15:00,162.8,162.93,162.56,162.89,48033.0,161.3583,161.4871,161.1204,161.4475,48033.0
2019-11-14 10:20:00,162.93,163.16,162.89,163.01,33269.0,161.4871,161.7151,161.4475,161.5664,33269.0
2019-11-14 10:25:00,163.03,163.2,162.92,163.2,8226.0,161.5862,161.7547,161.4772,161.7547,8226.0
2019-11-14 10:30:00,163.17,163.21,162.95,162.99,23200.0,161.725,161.7647,161.507,161.5466,23200.0
2019-11-14 10:35:00,163.01,163.39,163.0,163.22,31230.0,161.5664,161.9431,161.5565,161.7746,31230.0
2019-11-14 10:40:00,163.21,163.35,163.16,163.22,47367.0,161.7647,161.9034,161.7151,161.7746,47367.0
2019-11-14 10:45:00,163.22,163.26,162.98,163.03,20968.0,161.7746,161.8142,161.5367,161.5862,20968.0
2019-11-14 10:50:00,163.07,163.22,162.95,163.06,30313.0,161.6259,161.7746,161.507,161.616,30313.0
2019-11-14 10:55:00,163.06,163.12,162.99,163.0,12569.0,161.616,161.6755,161.5466,161.5565,12569.0
2019-11-14 11:00:00,163.0,163.06,162.93,162.94,30531.0,161.5565,161.616,161.4871,161.497,30531.0
2019-11-14 11:05:00,162.95,163.18,162.95,163.13,28231.0,161.507,161.7349,161.507,161.6854,28231.0
2019-11-14 11:10:00,163.15,163.17,162.96,162.96,14426.0,161.7052,161.725,161.5169,161.5169,14426.0
2019-11-14 11:15:00,162.95,163.08,162.95,163.07,19723.0,161.507,161.6358,161.507,161.6259,19723.0
2019-11-14 11:20:00,163.05,163.09,162.63,162.75,37088.0,161.6061,161.6457,161.1898,161.3087,37088.0
2019-11-14 11:25:00,162.75,162.97,162.74,162.97,17141.0,161.3087,161.5268,161.2988,161.5268,17141.0
2019-11-14 11:30:00,162.97,162.98,162.76,162.91,24063.0,161.5268,161.5367,161.3186,161.4673,24063.0
2019-11-14 11:35:00,162.87,162.92,162.74,162.86,40714.0,161.4277,161.4772,161.2988,161.4178,40714.0
2019-11-14 11:40:00,162.88,162.93,162.63,162.63,33217.0,161.4376,161.4871,161.1898,161.1898,33217.0
2019-11-14 11:45:00,162.67,162.8,162.56,162.68,32713.0,161.2294,161.3583,161.1204,161.2393,32713.0
2019-11-14 11:50:00,162.69,162.78,162.54,162.58,80496.0,161.2493,161.3385,161.1006,161.1402,80496.0
2019-11-14 11:55:00,162.6,162.84,162.58,162.66,20397.0,161.1601,161.3979,161.1402,161.2195,20397.0
2019-11-14 12:00:00,162.62,162.75,162.57,162.74,10715.0,161.1799,161.3087,161.1303,161.2988,10715.0
2019-11-14 12:05:00,162.78,162.94,162.74,162.93,8790.0,161.3385,161.497,161.2988,161.4871,8790.0
2019-11-14 12:10:00,162.95,163.07,162.92,163.01,10931.0,161.507,161.6259,161.4772,161.5664,10931.0
2019-11-14 12:15:00,162.99,163.04,162.94,162.97,19679.0,161.5466,161.5962,161.497,161.5268,19679.0
2019-11-14 12:20:00,162.96,163.07,162.94,163.0,13727.0,161.5169,161.6259,161.497,161.5565,13727.0
2019-11-14 12:25:00,162.98,163.26,162.98,163.24,20014.0,161.5367,161.8142,161.5367,161.7944,20014.0
2019-11-14 12:30:00,163.24,163.27,163.17,163.18,22919.0,161.7944,161.8241,161.725,161.7349,22919.0
2019-11-14 12:35:00,163.19,163.26,163.08,163.2,23485.0,161.7448,161.8142,161.6358,161.7547,23485.0
2019-11-14 12:40:00,163.21,163.36,163.21,163.35,18870.0,161.7647,161.9133,161.7647,161.9034,18870.0
2019-11-14 12:45:00,163.36,163.49,163.34,163.46,23454.0,161.9133,162.0422,161.8935,162.0124,23454.0
2019-11-14 12:50:00,163.48,163.5,163.35,163.42,14827.0,162.0323,162.0521,161.9034,161.9728,14827.0
2019-11-14 12:55:00,163.42,163.55,163.33,163.5,12138.0,161.9728,162.1016,161.8836,162.0521,12138.0
2019-11-14 13:00:00,163.51,163.57,163.46,163.51,15962.0,162.062,162.1215,162.0124,162.062,15962.0
2019-11-14 13:05:00,163.49,163.58,163.41,163.42,14098.0,162.0422,162.1314,161.9629,161.9728,14098.0
2019-11-14 13:10:00,163.45,163.54,163.43,163.5,11354.0,162.0025,162.0917,161.9827,162.0521,11354.0
2019-11-14 13:15:00,163.48,163.48,163.36,163.42,18291.0,162.0323,162.0323,161.9133,161.9728,18291.0
2019-11-14 13:20:00,163.44,163.45,163.34,163.36,18974.0,161.9926,162.0025,161.8935,161.9133,18974.0
2019-11-14 13:25:00,163.35,163.39,163.31,163.34,14594.0,161.9034,161.9431,161.8638,161.8935,14594.0
2019-11-14 13:30:00,163.36,163.38,163.29,163.34,13779.0,161.9133,161.9331,161.8439,161.8935,13779.0
2019-11-14 13:35:00,163.35,163.37,163.29,163.36,12944.0,161.9034,161.9232,161.8439,161.9133,12944.0
2019-11-14 13:40:00,163.36,163.39,163.3,163.33,16722.0,161.9133,161.9431,161.8539,161.8836,16722.0
2019-11-14 13:45:00,163.32,163.41,163.27,163.31,74823.0,161.8737,161.9629,161.8241,161.8638,74823.0
2019-11-14 13:50:00,163.31,163.34,163.23,163.29,12474.0,161.8638,161.8935,161.7845,161.8439,12474.0
2019-11-14 13:55:00,163.29,163.34,162.83,163.06,41413.0,161.8439,161.8935,161.388,161.616,41413.0
2019-11-14 14:00:00,163.08,163.19,162.93,163.17,8211.0,161.6358,161.7448,161.4871,161.725,8211.0
2019-11-14 14:05:00,163.2,163.3,163.2,163.24,22874.0,161.7547,161.8539,161.7547,161.7944,22874.0
2019-11-14 14:10:00,163.24,163.38,163.22,163.34,13906.0,161.7944,161.9331,161.7746,161.8935,13906.0
2019-11-14 14:15:00,163.33,163.47,163.27,163.37,28537.0,161.8836,162.0224,161.8241,161.9232,28537.0
2019-11-14 14:20:00,163.38,163.46,163.36,163.36,22195.0,161.9331,162.0124,161.9133,161.9133,22195.0
2019-11-14 14:25:00,163.35,163.45,163.22,163.45,31116.0,161.9034,162.0025,161.7746,162.0025,31116.0
2019-11-14 14:30:00,163.42,163.56,163.42,163.53,24324.0,161.9728,162.1116,161.9728,162.0818,24324.0
2019-11-14 14:35:00,163.53,163.54,163.46,163.5,35151.0,162.0818,162.0917,162.0124,162.0521,35151.0
2019-11-14 14:40:00,163.49,163.49,163.23,163.23,22365.0,162.0422,162.0422,161.7845,161.7845,22365.0
2019-11-14 14:45:00,163.24,163.43,163.18,163.39,65854.0,161.7944,161.9827,161.7349,161.9431,65854.0
2019-11-14 14:50:00,163.41,163.43,163.33,163.34,18827.0,161.9629,161.9827,161.8836,161.8935,18827.0
2019-11-14 14:55:00,163.35,163.38,163.12,163.19,45728.0,161.9034,161.9331,161.6755,161.7448,45728.0
2019-11-14 15:00:00,163.2,163.2,163.09,163.11,57524.0,161.7547,161.7547,161.6457,161.6655,57524.0
2019-11-14 15:05:00,163.1,163.15,162.99,163.04,47638.0,161.6556,161.7052,161.5466,161.5962,47638.0
2019-11-14 15:10:00,163.06,163.09,162.98,163.06,37876.0,161.616,161.6457,161.5367,161.616,37876.0
2019-11-14 15:15:00,163.07,163.22,163.07,163.15,33178.0,161.6259,161.7746,161.6259,161.7052,33178.0
2019-11-14 15:20:00,163.17,163.2,163.11,163.16,33019.0,161.725,161.7547,161.6655,161.7151,33019.0
2019-11-14 15:25:00,163.14,163.2,163.03,163.19,88067.0,161.6953,161.7547,161.5862,161.7448,88067.0
2019-11-14 15:30:00,163.21,163.39,163.21,163.31,58061.0,161.7647,161.9431,161.7647,161.8638,58061.0
2019-11-14 15:35:00,163.32,163.35,163.19,163.2,47043.0,161.8737,161.9034,161.7448,161.7547,47043.0
2019-11-14 15:40:00,163.2,163.29,163.14,163.26,36470.0,161.7547,161.8439,161.6953,161.8142,36470.0
2019-11-14 15:45:00,163.27,163.3,163.13,163.25,72381.0,161.8241,161.8539,161.6854,161.8043,72381.0
2019-11-14 15:50:00,163.25,163.3,163.01,163.03,131923.0,161.8043,161.8539,161.5664,161.5862,131923.0
2019-11-14 15:55:00,163.02,163.09,162.94,163.09,225879.0,161.5763,161.6457,161.497,161.6457,225879.0
2019-11-15 09:30:00,163.72,163.93,162.32,162.53,186263.0,162.2701,162.4783,160.8825,161.0907,186263.0
2019-11-15 09:35:00,162.62,162.64,162.02,162.03,52395.0,161.1799,161.1997,160.5852,160.5951,52395.0
2019-11-15 09:40:00,162.01,162.11,160.99,161.34,135081.0,160.5753,160.6744,159.5643,159.9112,135081.0
2019-11-15 09:45:00,161.33,161.83,161.32,161.83,76978.0,159.9013,160.3969,159.8914,160.3969,76978.0
2019-11-15 09:50:00,161.81,161.87,161.57,161.87,31858.0,160.3771,160.4365,160.1392,160.4365,31858.0
2019-11-15 09:55:00,161.86,162.14,161.68,161.71,44109.0,160.4266,160.7041,160.2482,160.2779,44109.0
2019-11-15 10:00:00,161.75,162.18,161.73,162.06,30669.0,160.3176,160.7438,160.2978,160.6248,30669.0
2019-11-15 10:05:00,162.05,162.33,162.04,162.18,55053.0,160.6149,160.8924,160.605,160.7438,55053.0
2019-11-15 10:10:00,162.19,162.2,162.04,162.09,32626.0,160.7537,160.7636,160.605,160.6546,32626.0
2019-11-15 10:15:00,162.1,162.51,162.1,162.42,42492.0,160.6645,161.0709,160.6645,160.9817,42492.0
2019-11-15 10:20:00,162.39,162.63,162.31,162.47,42040.0,160.9519,161.1898,160.8726,161.0312,42040.0
2019-11-15 10:25:00,162.47,162.74,162.47,162.74,17460.0,161.0312,161.2988,161.0312,161.2988,17460.0
2019-11-15 10:30:00,162.7,162.7,162.24,162.26,67497.0,161.2592,161.2592,160.8032,160.8231,67497.0
2019-11-15 10:35:00,162.26,162.28,161.93,162.02,111945.0,160.8231,160.8429,160.496,160.5852,111945.0
2019-11-15 10:40:00,162.01,162.39,161.95,162.37,39358.0,160.5753,160.9519,160.5158,160.9321,39358.0
2019-11-15 10:45:00,162.35,162.59,162.33,162.39,41946.0,160.9123,161.1501,160.8924,160.9519,41946.0
2019-11-15 10:50:00,162.41,162.7,162.38,162.52,71029.0,160.9717,161.2592,160.942,161.0808,71029.0
2019-11-15 10:55:00,162.52,162.67,162.44,162.65,22399.0,161.0808,161.2294,161.0015,161.2096,22399.0
2019-11-15 11:00:00,162.67,162.88,162.67,162.83,38011.0,161.2294,161.4376,161.2294,161.388,38011.0
2019-11-15 11:05:00,162.8,163.16,162.75,163.08,36492.0,161.3583,161.7151,161.3087,161.6358,36492.0
2019-11-15 11:10:00,163.08,163.1,162.84,162.88,43852.0,161.6358,161.6556,161.3979,161.4376,43852.0
2019-11-15 11:15:00,162.91,163.35,162.91,163.35,36870.0,161.4673,161.9034,161.4673,161.9034,36870.0
2019-11-15 11:20:00,163.35,163.4,163.1,163.1,16865.0,161.9034,161.953,161.6556,161.6556,16865.0
2019-11-15 11:25:00,163.11,163.24,163.01,163.08,16280.0,161.6655,161.7944,161.5664,161.6358,16280.0
2019-11-15 11:30:00,163.05,163.13,162.99,163.01,10708.0,161.6061,161.6854,161.5466,161.5664,10708.0
2019-11-15 11:35:00,163.04,163.25,163.02,163.11,17110.0,161.5962,161.8043,161.5763,161.6655,17110.0
2019-11-15 11:40:00,163.15,163.2,163.06,163.1,5853.0,161.7052,161.7547,161.616,161.6556,5853.0
2019-11-15 11:45:00,163.08,163.12,162.98,163.08,8895.0,161.6358,161.6755,161.5367,161.6358,8895.0
2019-11-15 11:50:00,163.08,163.08,162.9,162.9,9054.0,161.6358,161.6358,161.4574,161.4574,9054.0
2019-11-15 11:55:00,162.88,163.0,162.87,162.99,16501.0,161.4376,161.5565,161.4277,161.5466,16501.0
2019-11-15 12:00:00,162.99,163.33,162.98,163.3,26845.0,161.5466,161.8836,161.5367,161.8539,26845.0
2019-11-15 12:05:00,163.3,163.31,163.08,163.08,15285.0,161.8539,161.8638,161.6358,161.6358,15285.0
2019-11-15 12:10:00,163.05,163.11,162.99,163.09,22131.0,161.6061,161.6655,161.5466,161.6457,22131.0
2019-11-15 12:15:00,163.09,163.18,163.06,163.08,11890.0,161.6457,161.7349,161.616,161.6358,11890.0
2019-11-15 12:20:00,163.08,163.15,162.96,162.99,20813.0,161.6358,161.7052,161.5169,161.5466,20813.0
2019-11-15 12:25:00,162.98,163.01,162.88,162.98,12049.0,161.5367,161.5664,161.4376,161.5367,12049.0
2019-11-15 12:30:00,162.98,163.05,162.94,162.98,16205.0,161.5367,161.6061,161.497,161.5367,16205.0
2019-11-15 12:35:00,162.98,163.0,162.81,162.94,17026.0,161.5367,161.5565,161.3682,161.497,17026.0
2019-11-15 12:40:00,162.93,162.95,162.85,162.89,13488.0,161.4871,161.507,161.4078,161.4475,13488.0
2019-11-15 12:45:00,162.89,162.95,162.79,162.94,9172.0,161.4475,161.507,161.3484,161.497,9172.0
2019-11-15 12:50:00,162.92,162.92,162.83,162.88,8898.0,161.4772,161.4772,161.388,161.4376,8898.0
2019-11-15 12:55:00,162.89,162.93,162.81,162.91,8941.0,161.4475,161.4871,161.3682,161.4673,8941.0
2019-11-15 13:00:00,162.91,162.99,162.87,162.97,21375.0,161.4673,161.5466,161.4277,161.5268,21375.0
2019-11-15 13:05:00,162.97,163.0,162.93,162.97,7850.0,161.5268,161.5565,161.4871,161.5268,7850.0
2019-11-15 13:10:00,162.97,163.01,162.93,163.0,17457.0,161.5268,161.5664,161.4871,161.5565,17457.0
2019-11-15 13:15:00,162.99,163.01,162.94,162.96,15272.0,161.5466,161.5664,161.497,161.5169,15272.0
2019-11-15 13:20:00,162.92,162.94,162.78,162.87,18586.0,161.4772,161.497,161.3385,161.4277,18586.0
2019-11-15 13:25:00,162.85,162.88,162.75,162.8,13020.0,161.4078,161.4376,161.3087,161.3583,13020.0
2019-11-15 13:30:00,162.8,162.98,162.8,162.94,18834.0,161.3583,161.5367,161.3583,161.497,18834.0
2019-11-15 13:35:00,162.94,162.99,162.85,162.87,9806.0,161.497,161.5466,161.4078,161.4277,9806.0
2019-11-15 13:40:00,162.85,162.88,162.67,162.74,36382.0,161.4078,161.4376,161.2294,161.2988,36382.0
2019-11-15 13:45:00,162.75,162.88,162.7,162.84,10397.0,161.3087,161.4376,161.2592,161.3979,10397.0
2019-11-15 13:50:00,162.88,162.95,162.84,162.85,14917.0,161.4376,161.507,161.3979,161.4078,14917.0
2019-11-15 13:55:00,162.85,162.93,162.79,162.88,11805.0,161.4078,161.4871,161.3484,161.4376,11805.0
2019-11-15 14:00:00,162.89,163.05,162.87,163.05,14348.0,161.4475,161.6061,161.4277,161.6061,14348.0
2019-11-15 14:05:00,163.05,163.05,162.99,163.01,12718.0,161.6061,161.6061,161.5466,161.5664,12718.0
2019-11-15 14:10:00,163.0,163.04,162.98,163.0,18811.0,161.5565,161.5962,161.5367,161.5565,18811.0
2019-11-15 14:15:00,162.99,163.05,162.81,162.81,24747.0,161.5466,161.6061,161.3682,161.3682,24747.0
2019-11-15 14:20:00,162.82,163.09,162.82,163.01,43700.0,161.3781,161.6457,161.3781,161.5664,43700.0
2019-11-15 14:25:00,163.0,163.07,162.97,163.02,11814.0,161.5565,161.6259,161.5268,161.5763,11814.0
2019-11-15 14:30:00,163.03,163.11,163.02,163.09,17848.0,161.5862,161.6655,161.5763,161.6457,17848.0
2019-11-15 14:35:00,163.1,163.11,163.04,163.1,8052.0,161.6556,161.6655,161.5962,161.6556,8052.0
2019-11-15 14:40:00,163.1,163.11,163.02,163.07,16372.0,161.6556,161.6655,161.5763,161.6259,16372.0
2019-11-15 14:45:00,163.06,163.06,162.8,162.83,34162.0,161.616,161.616,161.3583,161.388,34162.0
2019-11-15 14:50:00,162.82,162.88,162.71,162.88,20291.0,161.3781,161.4376,161.2691,161.4376,20291.0
2019-11-15 14:55:00,162.88,162.88,162.78,162.83,11368.0,161.4376,161.4376,161.3385,161.388,11368.0
2019-11-15 15:00:00,162.86,163.0,162.8,162.96,61270.0,161.4178,161.5565,161.3583,161.5169,61270.0
2019-11-15 15:05:00,162.97,162.97,162.76,162.77,21205.0,161.5268,161.5268,161.3186,161.3286,21205.0
2019-11-15 15:10:00,162.78,162.91,162.78,162.87,16674.0,161.3385,161.4673,161.3385,161.4277,16674.0
2019-11-15 15:15:00,162.88,162.9,162.82,162.84,10453.0,161.4376,161.4574,161.3781,161.3979,10453.0
2019-11-15 15:20:00,162.86,162.88,162.58,162.62,34063.0,161.4178,161.4376,161.1402,161.1799,34063.0
2019-11-15 15:25:00,162.61,162.71,162.6,162.64,17630.0,161.17,161.2691,161.1601,161.1997,17630.0
2019-11-15 15:30:00,162.66,162.66,162.55,162.66,40194.0,161.2195,161.2195,161.1105,161.2195,40194.0
2019-11-15 15:35:00,162.66,162.84,162.63,162.82,34221.0,161.2195,161.3979,161.1898,161.3781,34221.0
2019-11-15 15:40:00,162.81,162.89,162.73,162.87,37874.0,161.3682,161.4475,161.2889,161.4277,37874.0
2019-11-15 15:45:00,162.88,162.98,162.85,162.86,42907.0,161.4376,161.5367,161.4078,161.4178,42907.0
2019-11-15 15:50:00,162.87,163.02,162.86,163.0,128329.0,161.4277,161.5763,161.4178,161.5565,128329.0
2019-11-15 15:55:00,163.02,163.2,162.98,163.2,212486.0,161.5763,161.7547,161.5367,161.7547,212486.0
2019-11-18 09:30:00,164.0,164.0,162.79,162.88,161989.0,162.5477,162.5477,161.3484,161.4376,161989.0
2019-11-18 09:35:00,162.92,163.17,162.54,163.01,39541.0,161.4772,161.725,161.1006,161.5664,39541.0
2019-11-18 09:40:00,162.94,163.04,162.52,163.01,52191.0,161.497,161.5962,161.0808,161.5664,52191.0
2019-11-18 09:45:00,163.06,163.6,162.95,163.51,76187.0,161.616,162.1512,161.507,162.062,76187.0
2019-11-18 09:50:00,163.47,163.49,162.88,163.11,69488.0,162.0224,162.0422,161.4376,161.6655,69488.0
2019-11-18 09:55:00,163.1,163.6,163.1,163.54,40935.0,161.6556,162.1512,161.6556,162.0917,40935.0
2019-11-18 10:00:00,163.53,163.71,163.11,163.11,38032.0,162.0818,162.2602,161.6655,161.6655,38032.0
2019-11-18 10:05:00,163.13,163.29,162.93,163.2,42626.0,161.6854,161.8439,161.4871,161.7547,42626.0
2019-11-18 10:10:00,163.21,163.27,162.94,162.97,34482.0,161.7647,161.8241,161.497,161.5268,34482.0
2019-11-18 10:15:00,162.96,163.1,162.89,162.99,45910.0,161.5169,161.6556,161.4475,161.5466,45910.0
2019-11-18 10:20:00,162.97,163.0,162.76,162.89,36016.0,161.5268,161.5565,161.3186,161.4475,36016.0
2019-11-18 10:25:00,162.88,162.95,162.69,162.82,37408.0,161.4376,161.507,161.2493,161.3781,37408.0
2019-11-18 10:30:00,162.8,162.88,162.66,162.72,76318.0,161.3583,161.4376,161.2195,161.279,76318.0
2019-11-18 10:35:00,162.7,163.18,162.69,163.07,93386.0,161.2592,161.7349,161.2493,161.6259,93386.0
2019-11-18 10:40:00,163.08,163.22,162.96,163.13,82499.0,161.6358,161.7746,161.5169,161.6854,82499.0
2019-11-18 10:45:00,163.11,163.19,163.02,163.16,36579.0,161.6655,161.7448,161.5763,161.7151,36579.0
2019-11-18 10:50:00,163.14,163.19,163.0,163.12,81611.0,161.6953,161.7448,161.5565,161.6755,81611.0
2019-11-18 10:55:00,163.11,163.17,162.91,162.94,35863.0,161.6655,161.725,161.4673,161.497,35863.0
2019-11-18 11:00:00,162.94,162.97,162.76,162.93,29209.0,161.497,161.5268,161.3186,161.4871,29209.0
2019-11-18 11:05:00,162.94,163.03,162.9,162.97,27017.0,161.497,161.5862,161.4574,161.5268,27017.0
2019-11-18 11:10:00,162.99,163.31,162.99,163.0,27708.0,161.5466,161.8638,161.5466,161.5565,27708.0
2019-11-18 11:15:00,163.02,163.16,162.93,162.99,37974.0,161.5763,161.7151,161.4871,161.5466,37974.0
2019-11-18 11:20:00,162.99,163.01,162.9,162.99,51403.0,161.5466,161.5664,161.4574,161.5466,51403.0
2019-11-18 11:25:00,162.98,163.11,162.95,163.06,64349.0,161.5367,161.6655,161.507,161.616,64349.0
2019-11-18 11:30:00,163.05,163.1,162.95,163.0,29962.0,161.6061,161.6556,161.507,161.5565,29962.0
2019-11-18 11:35:00,162.99,163.03,162.73,162.79,41502.0,161.5466,161.5862,161.2889,161.3484,41502.0
2019-11-18 11:40:00,162.77,162.77,162.61,162.72,42365.0,161.3286,161.3286,161.17,161.279,42365.0
2019-11-18 11:45:00,162.72,162.81,162.56,162.59,39600.0,161.279,161.3682,161.1204,161.1501,39600.0
2019-11-18 11:50:00,162.61,162.75,162.54,162.6,55800.0,161.17,161.3087,161.1006,161.1601,55800.0
2019-11-18 11:55:00,162.59,162.76,162.54,162.72,52074.0,161.1501,161.3186,161.1006,161.279,52074.0
2019-11-18 12:00:00,162.73,162.75,162.53,162.64,117478.0,161.2889,161.3087,161.0907,161.1997,117478.0
2019-11-18 12:05:00,162.64,162.65,162.37,162.37,102463.0,161.1997,161.2096,160.9321,160.9321,102463.0
2019-11-18 12:10:00,162.39,162.49,162.28,162.28,69820.0,160.9519,161.051,160.8429,160.8429,69820.0
2019-11-18 12:15:00,162.29,162.37,162.23,162.29,33994.0,160.8528,160.9321,160.7933,160.8528,33994.0
2019-11-18 12:20:00,162.32,162.4,162.26,162.32,38340.0,160.8825,160.9618,160.8231,160.8825,38340.0
2019-11-18 12:25:00,162.33,162.35,162.06,162.06,50705.0,160.8924,160.9123,160.6248,160.6248,50705.0
2019-11-18 12:30:00,162.06,162.29,161.92,162.28,61630.0,160.6248,160.8528,160.4861,160.8429,61630.0
2019-11-18 12:35:00,162.29,162.3,162.19,162.23,48701.0,160.8528,160.8627,160.7537,160.7933,48701.0
2019-11-18 12:40:00,162.2,162.23,162.0,162.05,45988.0,160.7636,160.7933,160.5654,160.6149,45988.0
2019-11-18 12:45:00,162.06,162.12,162.03,162.11,28773.0,160.6248,160.6843,160.5951,160.6744,28773.0
2019-11-18 12:50:00,162.12,162.14,161.95,161.98,31331.0,160.6843,160.7041,160.5158,160.5455,31331.0
2019-11-18 12:55:00,161.97,162.08,161.89,162.08,57801.0,160.5356,160.6447,160.4563,160.6447,57801.0
2019-11-18 13:00:00,162.06,162.37,162.03,162.31,25044.0,160.6248,160.9321,160.5951,160.8726,25044.0
2019-11-18 13:05:00,162.32,162.44,162.3,162.43,17737.0,160.8825,161.0015,160.8627,160.9916,17737.0
2019-11-18 13:10:00,162.43,162.61,162.42,162.6,22211.0,160.9916,161.17,160.9817,161.1601,22211.0
2019-11-18 13:15:00,162.62,162.73,162.59,162.71,24613.0,161.1799,161.2889,161.1501,161.2691,24613.0
2019-11-18 13:20:00,162.71,162.85,162.71,162.84,11990.0,161.2691,161.4078,161.2691,161.3979,11990.0
2019-11-18 13:25:00,162.89,162.96,162.82,162.82,28701.0,161.4475,161.5169,161.3781,161.3781,28701.0
2019-11-18 13:30:00,162.81,163.03,162.77,163.0,36999.0,161.3682,161.5862,161.3286,161.5565,36999.0
2019-11-18 13:35:00,163.0,163.02,162.96,162.99,16018.0,161.5565,161.5763,161.5169,161.5466,16018.0
2019-11-18 13:40:00,163.0,163.08,162.93,163.0,32859.0,161.5565,161.6358,161.4871,161.5565,32859.0
2019-11-18 13:45:00,163.0,163.09,162.96,162.96,33833.0,161.5565,161.6457,161.5169,161.5169,33833.0
2019-11-18 13:50:00,162.97,163.01,162.76,162.85,66130.0,161.5268,161.5664,161.3186,161.4078,66130.0
2019-11-18 13:55:00,162.86,162.99,162.77,162.79,48793.0,161.4178,161.5466,161.3286,161.3484,48793.0
2019-11-18 14:00:00,162.8,162.96,162.74,162.94,26485.0,161.3583,161.5169,161.2988,161.497,26485.0
2019-11-18 14:05:00,162.95,163.14,162.94,163.04,32145.0,161.507,161.6953,161.497,161.5962,32145.0
2019-11-18 14:10:00,163.05,163.1,162.98,163.01,29942.0,161.6061,161.6556,161.5367,161.5664,29942.0
2019-11-18 14:15:00,163.01,163.19,162.92,163.19,33285.0,161.5664,161.7448,161.4772,161.7448,33285.0
2019-11-18 14:20:00,163.2,163.46,163.2,163.43,27072.0,161.7547,162.0124,161.7547,161.9827,27072.0
2019-11-18 14:25:00,163.44,163.44,163.17,163.28,32254.0,161.9926,161.9926,161.725,161.834,32254.0
2019-11-18 14:30:00,163.28,163.3,163.15,163.15,22892.0,161.834,161.8539,161.7052,161.7052,22892.0
2019-11-18 14:35:00,163.15,163.19,163.05,163.17,84269.0,161.7052,161.7448,161.6061,161.725,84269.0
2019-11-18 14:40:00,163.17,163.17,162.95,162.95,50612.0,161.725,161.725,161.507,161.507,50612.0
2019-11-18 14:45:00,162.94,163.0,162.8,162.8,63750.0,161.497,161.5565,161.3583,161.3583,63750.0
2019-11-18 14:50:00,162.8,162.98,162.77,162.97,100448.0,161.3583,161.5367,161.3286,161.5268,100448.0
2019-11-18 14:55:00,162.96,162.96,162.91,162.92,51043.0,161.5169,161.5169,161.4673,161.4772,51043.0
2019-11-18 15:00:00,162.92,162.93,162.65,162.72,92581.0,161.4772,161.4871,161.2096,161.279,92581.0
2019-11-18 15:05:00,162.72,162.83,162.56,162.82,60998.0,161.279,161.388,161.1204,161.3781,60998.0
2019-11-18 15:10:00,162.83,162.83,162.59,162.6,91472.0,161.388,161.388,161.1501,161.1601,91472.0
2019-11-18 15:15:00,162.6,162.68,162.55,162.62,108960.0,161.1601,161.2393,161.1105,161.1799,108960.0
2019-11-18 15:20:00,162.62,162.89,162.56,162.89,95017.0,161.1799,161.4475,161.1204,161.4475,95017.0
2019-11-18 15:25:00,162.89,163.02,162.89,162.93,45786.0,161.4475,161.5763,161.4475,161.4871,45786.0
2019-11-18 15:30:00,162.94,162.97,162.82,162.92,38031.0,161.497,161.5268,161.3781,161.4772,38031.0
2019-11-18 15:35:00,162.92,162.93,162.8,162.84,51631.0,161.4772,161.4871,161.3583,161.3979,51631.0
2019-11-18 15:40:00,162.84,162.9,162.83,162.88,37170.0,161.3979,161.4574,161.388,161.4376,37170.0
2019-11-18 15:45:00,162.88,162.89,162.59,162.6,163660.0,161.4376,161.4475,161.1501,161.1601,163660.0
2019-11-18 15:50:00,162.61,162.74,162.57,162.74,94001.0,161.17,161.2988,161.1303,161.2988,94001.0
2019-11-18 15:55:00,162.74,162.76,162.53,162.76,201855.0,161.2988,161.3186,161.0907,161.3186,201855.0
2019-11-19 09:30:00,163.64,163.67,162.86,163.02,120298.0,162.1908,162.2206,161.4178,161.5763,120298.0
2019-11-19 09:35:00,163.01,163.06,162.64,162.66,37931.0,161.5664,161.616,161.1997,161.2195,37931.0
2019-11-19 09:40:00,162.57,162.6,162.0,162.31,67040.0,161.1303,161.1601,160.5654,160.8726,67040.0
2019-11-19 09:45:00,162.34,162.73,162.32,162.71,50257.0,160.9024,161.2889,160.8825,161.2691,50257.0
2019-11-19 09:50:00,162.69,162.72,162.01,162.02,58937.0,161.2493,161.279,160.5753,160.5852,58937.0
2019-11-19 09:55:00,162.05,162.14,161.84,161.94,46419.0,160.6149,160.7041,160.4068,160.5059,46419.0
2019-11-19 10:00:00,161.95,162.3,161.95,162.27,26442.0,160.5158,160.8627,160.5158,160.833,26442.0
2019-11-19 10:05:00,162.28,162.66,162.26,162.27,42958.0,160.8429,161.2195,160.8231,160.833,42958.0
2019-11-19 10:10:00,162.26,162.49,162.14,162.26,61415.0,160.8231,161.051,160.7041,160.8231,61415.0
2019-11-19 10:15:00,162.31,162.33,162.05,162.19,60321.0,160.8726,160.8924,160.6149,160.7537,60321.0
2019-11-19 10:20:00,162.21,162.3,162.07,162.2,70671.0,160.7735,160.8627,160.6347,160.7636,70671.0
2019-11-19 10:25:00,162.22,162.31,162.06,162.29,49666.0,160.7834,160.8726,160.6248,160.8528,49666.0
2019-11-19 10:30:00,162.28,162.4,162.16,162.36,32032.0,160.8429,160.9618,160.724,160.9222,32032.0
2019-11-19 10:35:00,162.37,162.67,162.36,162.65,23323.0,160.9321,161.2294,160.9222,161.2096,23323.0
2019-11-19 10:40:00,162.66,162.71,162.6,162.61,20867.0,161.2195,161.2691,161.1601,161.17,20867.0
2019-11-19 10:45:00,162.62,162.81,162.56,162.61,37409.0,161.1799,161.3682,161.1204,161.17,37409.0
2019-11-19 10:50:00,162.61,162.64,162.4,162.53,17784.0,161.17,161.1997,160.9618,161.0907,17784.0
2019-11-19 10:55:00,162.5,162.5,162.36,162.49,20291.0,161.0609,161.0609,160.9222,161.051,20291.0
2019-11-19 11:00:00,162.5,162.71,162.49,162.61,17537.0,161.0609,161.2691,161.051,161.17,17537.0
2019-11-19 11:05:00,162.62,162.68,162.58,162.65,19742.0,161.1799,161.2393,161.1402,161.2096,19742.0
2019-11-19 11:10:00,162.64,162.73,162.51,162.72,17475.0,161.1997,161.2889,161.0709,161.279,17475.0
2019-11-19 11:15:00,162.73,162.78,162.62,162.78,21860.0,161.2889,161.3385,161.1799,161.3385,21860.0
2019-11-19 11:20:00,162.76,163.0,162.76,162.81,23379.0,161.3186,161.5565,161.3186,161.3682,23379.0
2019-11-19 11:25:00,162.8,163.0,162.8,162.99,23542.0,161.3583,161.5565,161.3583,161.5466,23542.0
2019-11-19 11:30:00,162.99,163.01,162.95,162.95,36251.0,161.5466,161.5664,161.507,161.507,36251.0
2019-11-19 11:35:00,162.96,163.17,162.83,162.99,36387.0,161.5169,161.725,161.388,161.5466,36387.0
2019-11-19 11:40:00,163.01,163.05,162.93,162.99,21997.0,161.5664,161.6061,161.4871,161.5466,21997.0
2019-11-19 11:45:00,162.97,163.03,162.87,162.99,27345.0,161.5268,161.5862,161.4277,161.5466,27345.0
2019-11-19 11:50:00,162.97,163.02,162.92,162.98,23662.0,161.5268,161.5763,161.4772,161.5367,23662.0
2019-11-19 11:55:00,163.01,163.01,162.95,163.01,27248.0,161.5664,161.5664,161.507,161.5664,27248.0
2019-11-19 12:00:00,163.0,163.18,162.99,163.09,50146.0,161.5565,161.7349,161.5466,161.6457,50146.0
2019-11-19 12:05:00,163.1,163.1,162.88,163.07,24495.0,161.6556,161.6556,161.4376,161.6259,24495.0
2019-11-19 12:10:00,163.06,163.12,163.02,163.07,11657.0,161.616,161.6755,161.5763,161.6259,11657.0
2019-11-19 12:15:00,163.1,163.17,163.0,163.15,21785.0,161.6556,161.725,161.5565,161.7052,21785.0
2019-11-19 12:20:00,163.15,163.42,163.14,163.39,20235.0,161.7052,161.9728,161.6953,161.9431,20235.0
2019-11-19 12:25:00,163.41,163.43,163.28,163.31,11518.0,161.9629,161.9827,161.834,161.8638,11518.0
2019-11-19 12:30:00,163.3,163.36,163.24,163.28,17637.0,161.8539,161.9133,161.7944,161.834,17637.0
2019-11-19 12:35:00,163.27,163.33,163.17,163.3,38783.0,161.8241,161.8836,161.725,161.8539,38783.0
2019-11-19 12:40:00,163.28,163.35,163.21,163.24,21836.0,161.834,161.9034,161.7647,161.7944,21836.0
2019-11-19 12:45:00,163.23,163.4,163.23,163.33,21403.0,161.7845,161.953,161.7845,161.8836,21403.0
2019-11-19 12:50:00,163.33,163.35,163.16,163.16,18801.0,161.8836,161.9034,161.7151,161.7151,18801.0
2019-11-19 12:55:00,163.13,163.18,163.1,163.11,13888.0,161.6854,161.7349,161.6556,161.6655,13888.0
2019-11-19 13:00:00,163.11,163.12,162.95,163.0,16573.0,161.6655,161.6755,161.507,161.5565,16573.0
2019-11-19 13:05:00,163.01,163.02,162.91,162.98,11302.0,161.5664,161.5763,161.4673,161.5367,11302.0
2019-11-19 13:10:00,162.97,163.16,162.94,163.1,24460.0,161.5268,161.7151,161.497,161.6556,24460.0
2019-11-19 13:15:00,163.09,163.22,163.06,163.22,9022.0,161.6457,161.7746,161.616,161.7746,9022.0
2019-11-19 13:20:00,163.23,163.25,163.1,163.15,18978.0,161.7845,161.8043,161.6556,161.7052,18978.0
2019-11-19 13:25:00,163.14,163.16,163.09,163.15,10921.0,161.6953,161.7151,161.6457,161.7052,10921.0
2019-11-19 13:30:00,163.15,163.27,163.13,163.24,14122.0,161.7052,161.8241,161.6854,161.7944,14122.0
2019-11-19 13:35:00,163.23,163.29,163.22,163.29,18440.0,161.7845,161.8439,161.7746,161.8439,18440.0
2019-11-19 13:40:00,163.3,163.49,163.27,163.48,30473.0,161.8539,162.0422,161.8241,162.0323,30473.0
2019-11-19 13:45:00,163.48,163.5,163.41,163.47,12119.0,162.0323,162.0521,161.9629,162.0224,12119.0
2019-11-19 13:50:00,163.47,163.47,163.31,163.44,15181.0,162.0224,162.0224,161.8638,161.9926,15181.0
2019-11-19 13:55:00,163.42,163.42,163.32,163.36,10219.0,161.9728,161.9728,161.8737,161.9133,10219.0
2019-11-19 14:00:00,163.37,163.49,163.37,163.46,26584.0,161.9232,162.0422,161.9232,162.0124,26584.0
2019-11-19 14:05:00,163.46,163.65,163.42,163.64,31484.0,162.0124,162.2008,161.9728,162.1908,31484.0
2019-11-19 14:10:00,163.64,163.68,163.56,163.67,18196.0,162.1908,162.2305,162.1116,162.2206,18196.0
2019-11-19 14:15:00,163.68,163.75,163.63,163.74,17682.0,162.2305,162.2999,162.1809,162.29,17682.0
2019-11-19 14:20:00,163.73,163.78,163.66,163.78,21269.0,162.28,162.3296,162.2107,162.3296,21269.0
2019-11-19 14:25:00,163.79,164.14,163.78,164.01,145484.0,162.3395,162.6864,162.3296,162.5576,145484.0
2019-11-19 14:30:00,164.01,164.11,163.85,163.93,62807.0,162.5576,162.6567,162.399,162.4783,62807.0
2019-11-19 14:35:00,163.93,163.98,163.84,163.89,23870.0,162.4783,162.5278,162.3891,162.4386,23870.0
2019-11-19 14:40:00,163.89,164.09,163.84,164.08,25731.0,162.4386,162.6369,162.3891,162.6269,25731.0
2019-11-19 14:45:00,164.07,164.16,164.02,164.15,19484.0,162.617,162.7062,162.5675,162.6963,19484.0
2019-11-19 14:50:00,164.13,164.17,163.93,163.97,33197.0,162.6765,162.7162,162.4783,162.5179,33197.0
2019-11-19 14:55:00,163.98,164.03,163.88,163.95,20321.0,162.5278,162.5774,162.4287,162.4981,20321.0
2019-11-19 15:00:00,163.96,164.15,163.89,164.13,35395.0,162.508,162.6963,162.4386,162.6765,35395.0
2019-11-19 15:05:00,164.13,164.28,164.11,164.28,37028.0,162.6765,162.8252,162.6567,162.8252,37028.0
2019-11-19 15:10:00,164.28,164.41,164.24,164.39,44284.0,162.8252,162.954,162.7855,162.9342,44284.0
2019-11-19 15:15:00,164.39,164.45,164.28,164.29,41773.0,162.9342,162.9937,162.8252,162.8351,41773.0
2019-11-19 15:20:00,164.27,164.29,164.15,164.24,35248.0,162.8153,162.8351,162.6963,162.7855,35248.0
2019-11-19 15:25:00,164.23,164.24,164.09,164.16,26527.0,162.7756,162.7855,162.6369,162.7062,26527.0
2019-11-19 15:30:00,164.16,164.19,164.08,164.09,32686.0,162.7062,162.736,162.6269,162.6369,32686.0
2019-11-19 15:35:00,164.1,164.17,164.01,164.04,42191.0,162.6468,162.7162,162.5576,162.5873,42191.0
2019-11-19 15:40:00,164.03,164.15,164.01,164.09,38060.0,162.5774,162.6963,162.5576,162.6369,38060.0
2019-11-19 15:45:00,164.09,164.19,164.04,164.15,62943.0,162.6369,162.736,162.5873,162.6963,62943.0
2019-11-19 15:50:00,164.16,164.21,164.05,164.18,111828.0,162.7062,162.7558,162.5972,162.7261,111828.0
2019-11-19 15:55:00,164.18,164.24,163.95,164.02,283862.0,162.7261,162.7855,162.4981,162.5675,283862.0
2019-11-20 09:30:00,163.44,163.93,163.0,163.39,217245.0,161.9926,162.4783,161.5565,161.9431,217245.0
2019-11-20 09:35:00,163.42,163.42,162.25,162.77,122340.0,161.9728,161.9728,160.8132,161.3286,122340.0
2019-11-20 09:40:00,162.73,163.47,162.63,163.47,132635.0,161.2889,162.0224,161.1898,162.0224,132635.0
2019-11-20 09:45:00,163.54,165.55,163.46,165.19,497896.0,162.0917,164.0839,162.0124,163.7271,497896.0
2019-11-20 09:50:00,165.16,165.44,164.55,165.09,120972.0,163.6974,163.9749,163.0928,163.628,120972.0
2019-11-20 09:55:00,165.1,165.11,164.55,164.84,87642.0,163.6379,163.6478,163.0928,163.3802,87642.0
2019-11-20 10:00:00,164.84,165.09,164.6,164.89,79108.0,163.3802,163.628,163.1423,163.4298,79108.0
2019-11-20 10:05:00,164.9,165.05,164.64,164.89,69512.0,163.4397,163.5884,163.182,163.4298,69512.0
2019-11-20 10:10:00,164.89,165.41,164.82,165.39,82751.0,163.4298,163.9452,163.3604,163.9253,82751.0
2019-11-20 10:15:00,165.37,165.63,165.3,165.36,66101.0,163.9055,164.1632,163.8361,163.8956,66101.0
2019-11-20 10:20:00,165.32,165.72,165.22,165.41,129346.0,163.856,164.2524,163.7569,163.9452,129346.0
2019-11-20 10:25:00,165.4,165.89,165.26,165.84,96832.0,163.9353,164.4209,163.7965,164.3714,96832.0
2019-11-20 10:30:00,165.84,165.98,165.39,165.43,73876.0,164.3714,164.5101,163.9253,163.965,73876.0
2019-11-20 10:35:00,165.43,165.63,165.32,165.47,88867.0,163.965,164.1632,163.856,164.0046,88867.0
2019-11-20 10:40:00,165.49,165.7,165.4,165.44,55458.0,164.0245,164.2326,163.9353,163.9749,55458.0
2019-11-20 10:45:00,165.48,165.76,165.45,165.73,63441.0,164.0146,164.2921,163.9848,164.2623,63441.0
2019-11-20 10:50:00,165.74,166.14,165.74,166.05,122847.0,164.2722,164.6687,164.2722,164.5795,122847.0
2019-11-20 10:55:00,166.07,166.27,165.97,166.08,55702.0,164.5993,164.7976,164.5002,164.6092,55702.0
2019-11-20 11:00:00,166.09,166.34,165.93,166.2,51752.0,164.6191,164.8669,164.4606,164.7282,51752.0
2019-11-20 11:05:00,166.22,166.24,165.85,166.06,44113.0,164.748,164.7678,164.3813,164.5894,44113.0
2019-11-20 11:10:00,166.08,166.08,165.58,165.78,56573.0,164.6092,164.6092,164.1137,164.3119,56573.0
2019-11-20 11:15:00,165.78,165.99,165.67,165.98,52934.0,164.3119,164.52,164.2029,164.5101,52934.0
2019-11-20 11:20:00,165.98,165.99,165.47,165.68,53430.0,164.5101,164.52,164.0046,164.2128,53430.0
2019-11-20 11:25:00,165.66,165.78,165.4,165.4,35178.0,164.193,164.3119,163.9353,163.9353,35178.0
2019-11-20 11:30:00,165.41,165.48,165.3,165.41,33994.0,163.9452,164.0146,163.8361,163.9452,33994.0
2019-11-20 11:35:00,165.41,165.66,165.4,165.48,26625.0,163.9452,164.193,163.9353,164.0146,26625.0
2019-11-20 11:40:00,165.51,165.69,165.39,165.52,35687.0,164.0443,164.2227,163.9253,164.0542,35687.0
2019-11-20 11:45:00,165.53,165.69,165.4,165.61,25300.0,164.0641,164.2227,163.9353,164.1434,25300.0
2019-11-20 11:50:00,165.61,165.61,165.01,165.32,80110.0,164.1434,164.1434,163.5487,163.856,80110.0
2019-11-20 11:55:00,165.31,165.35,165.15,165.19,31754.0,163.8461,163.8857,163.6875,163.7271,31754.0
2019-11-20 12:00:00,165.2,165.2,164.85,165.19,40992.0,163.737,163.737,163.3901,163.7271,40992.0
2019-11-20 12:05:00,165.19,165.29,165.14,165.2,32344.0,163.7271,163.8262,163.6776,163.737,32344.0
2019-11-20 12:10:00,165.22,165.33,165.18,165.22,48881.0,163.7569,163.8659,163.7172,163.7569,48881.0
2019-11-20 12:15:00,165.23,165.29,165.11,165.27,56714.0,163.7668,163.8262,163.6478,163.8064,56714.0
2019-11-20 12:20:00,165.27,165.27,165.08,165.09,131209.0,163.8064,163.8064,163.6181,163.628,131209.0
2019-11-20 12:25:00,165.07,165.17,165.04,165.04,73610.0,163.6082,163.7073,163.5784,163.5784,73610.0
2019-11-20 12:30:00,165.05,165.06,164.78,165.03,71521.0,163.5884,163.5983,163.3208,163.5685,71521.0
2019-11-20 12:35:00,165.02,165.12,164.98,165.07,31331.0,163.5586,163.6577,163.519,163.6082,31331.0
2019-11-20 12:40:00,165.08,165.1,164.88,164.89,50072.0,163.6181,163.6379,163.4199,163.4298,50072.0
2019-11-20 12:45:00,164.89,164.95,164.57,164.67,60293.0,163.4298,163.4892,163.1126,163.2117,60293.0
2019-11-20 12:50:00,164.69,164.74,164.4,164.58,70256.0,163.2315,163.2811,162.9441,163.1225,70256.0
2019-11-20 12:55:00,164.59,164.59,163.51,163.96,76621.0,163.1324,163.1324,162.062,162.508,76621.0
2019-11-20 13:00:00,163.99,164.06,163.56,163.56,77136.0,162.5377,162.6071,162.1116,162.1116,77136.0
2019-11-20 13:05:00,163.53,163.59,163.31,163.46,103377.0,162.0818,162.1413,161.8638,162.0124,103377.0
2019-11-20 13:10:00,163.47,163.47,163.04,163.14,108219.0,162.0224,162.0224,161.5962,161.6953,108219.0
2019-11-20 13:15:00,163.17,163.21,162.7,162.7,85995.0,161.725,161.7647,161.2592,161.2592,85995.0
2019-11-20 13:20:00,162.83,162.95,162.46,162.62,213878.0,161.388,161.507,161.0213,161.1799,213878.0
2019-11-20 13:25:00,162.69,162.86,162.49,162.68,320414.0,161.2493,161.4178,161.051,161.2393,320414.0
2019-11-20 13:30:00,162.69,162.78,162.53,162.55,108547.0,161.2493,161.3385,161.0907,161.1105,108547.0
2019-11-20 13:35:00,162.55,163.48,162.45,162.87,124497.0,161.1105,162.0323,161.0114,161.4277,124497.0
2019-11-20 13:40:00,162.87,162.98,162.69,162.92,100013.0,161.4277,161.5367,161.2493,161.4772,100013.0
2019-11-20 13:45:00,162.9,163.14,162.89,163.04,50118.0,161.4574,161.6953,161.4475,161.5962,50118.0
2019-11-20 13:50:00,163.05,163.81,163.0,163.78,105516.0,161.6061,162.3593,161.5565,162.3296,105516.0
2019-11-20 13:55:00,163.81,163.82,163.51,163.77,37084.0,162.3593,162.3693,162.062,162.3197,37084.0
2019-11-20 14:00:00,163.77,163.8,163.5,163.69,54280.0,162.3197,162.3494,162.0521,162.2404,54280.0
2019-11-20 14:05:00,163.69,163.84,163.51,163.65,31333.0,162.2404,162.3891,162.062,162.2008,31333.0
2019-11-20 14:10:00,163.65,164.1,163.53,163.91,54222.0,162.2008,162.6468,162.0818,162.4585,54222.0
2019-11-20 14:15:00,163.96,164.08,163.78,164.03,28802.0,162.508,162.6269,162.3296,162.5774,28802.0
2019-11-20 14:20:00,164.05,164.06,163.86,163.92,16850.0,162.5972,162.6071,162.4089,162.4684,16850.0
2019-11-20 14:25:00,163.95,164.09,163.93,164.08,76794.0,162.4981,162.6369,162.4783,162.6269,76794.0
2019-11-20 14:30:00,164.07,164.39,164.05,164.28,64903.0,162.617,162.9342,162.5972,162.8252,64903.0
2019-11-20 14:35:00,164.29,164.31,164.02,164.04,22198.0,162.8351,162.8549,162.5675,162.5873,22198.0
2019-11-20 14:40:00,164.04,164.18,163.97,164.15,24738.0,162.5873,162.7261,162.5179,162.6963,24738.0
2019-11-20 14:45:00,164.14,164.15,163.86,163.97,38704.0,162.6864,162.6963,162.4089,162.5179,38704.0
2019-11-20 14:50:00,163.96,164.0,163.8,163.85,48682.0,162.508,162.5477,162.3494,162.399,48682.0
2019-11-20 14:55:00,163.85,163.95,163.78,163.93,25045.0,162.399,162.4981,162.3296,162.4783,25045.0
2019-11-20 15:00:00,163.95,164.02,163.79,163.95,49042.0,162.4981,162.5675,162.3395,162.4981,49042.0
2019-11-20 15:05:00,163.93,163.99,163.85,163.97,76484.0,162.4783,162.5377,162.399,162.5179,76484.0
2019-11-20 15:10:00,163.95,163.97,163.76,163.94,135583.0,162.4981,162.5179,162.3098,162.4882,135583.0
2019-11-20 15:15:00,163.93,163.99,163.85,163.85,29588.0,162.4783,162.5377,162.399,162.399,29588.0
2019-11-20 15:20:00,163.85,163.98,163.84,163.93,33698.0,162.399,162.5278,162.3891,162.4783,33698.0
2019-11-20 15:25:00,163.93,163.97,163.82,163.88,31865.0,162.4783,162.5179,162.3693,162.4287,31865.0
2019-11-20 15:30:00,163.86,163.94,163.8,163.83,39712.0,162.4089,162.4882,162.3494,162.3792,39712.0
2019-11-20 15:35:00,163.83,164.31,163.8,164.27,74547.0,162.3792,162.8549,162.3494,162.8153,74547.0
2019-11-20 15:40:00,164.28,164.57,164.28,164.53,64035.0,162.8252,163.1126,162.8252,163.073,64035.0
2019-11-20 15:45:00,164.53,164.69,164.5,164.6,55562.0,163.073,163.2315,163.0432,163.1423,55562.0
2019-11-20 15:50:00,164.61,164.68,164.42,164.65,81940.0,163.1523,163.2216,162.9639,163.1919,81940.0
2019-11-20 15:55:00,164.66,164.72,164.37,164.64,196850.0,163.2018,163.2613,162.9144,163.182,196850.0
2019-11-21 09:30:00,165.32,165.91,164.39,164.76,281416.0,163.856,164.4407,162.9342,163.3009,281416.0
2019-11-21 09:35:00,164.76,165.4,164.44,165.39,180767.0,163.3009,163.9353,162.9838,163.9253,180767.0
2019-11-21 09:40:00,165.4,165.4,164.11,164.26,271631.0,163.9353,163.9353,162.6567,162.8054,271631.0
2019-11-21 09:45:00,164.32,164.49,164.22,164.28,179962.0,162.8648,163.0333,162.7657,162.8252,179962.0
2019-11-21 09:50:00,164.28,164.34,163.99,164.0,209374.0,162.8252,162.8846,162.5377,162.5477,209374.0
2019-11-21 09:55:00,164.01,164.09,163.17,163.18,139801.0,162.5576,162.6369,161.725,161.7349,139801.0
2019-11-21 10:00:00,163.18,163.5,163.08,163.33,129549.0,161.7349,162.0521,161.6358,161.8836,129549.0
2019-11-21 10:05:00,163.32,163.35,163.01,163.05,240857.0,161.8737,161.9034,161.5664,161.6061,240857.0
2019-11-21 10:10:00,163.06,163.75,163.05,163.55,117556.0,161.616,162.2999,161.6061,162.1016,117556.0
2019-11-21 10:15:00,163.57,163.57,163.03,163.25,68862.0,162.1215,162.1215,161.5862,161.8043,68862.0
2019-11-21 10:20:00,163.23,163.35,163.16,163.26,48683.0,161.7845,161.9034,161.7151,161.8142,48683.0
2019-11-21 10:25:00,163.24,163.56,163.11,163.11,57359.0,161.7944,162.1116,161.6655,161.6655,57359.0
2019-11-21 10:30:00,163.09,163.34,162.67,163.04,62743.0,161.6457,161.8935,161.2294,161.5962,62743.0
2019-11-21 10:35:00,163.03,163.5,162.98,163.47,96093.0,161.5862,162.0521,161.5367,162.0224,96093.0
2019-11-21 10:40:00,163.44,163.49,163.12,163.12,70778.0,161.9926,162.0422,161.6755,161.6755,70778.0
2019-11-21 10:45:00,163.12,163.24,163.06,163.18,41460.0,161.6755,161.7944,161.616,161.7349,41460.0
2019-11-21 10:50:00,163.17,163.23,162.99,163.16,27610.0,161.725,161.7845,161.5466,161.7151,27610.0
2019-11-21 10:55:00,163.15,163.2,163.03,163.09,52077.0,161.7052,161.7547,161.5862,161.6457,52077.0
2019-11-21 11:00:00,163.1,163.56,163.04,163.55,95037.0,161.6556,162.1116,161.5962,162.1016,95037.0
2019-11-21 11:05:00,163.55,163.66,163.53,163.54,35999.0,162.1016,162.2107,162.0818,162.0917,35999.0
2019-11-21 11:10:00,163.52,163.53,163.19,163.2,34217.0,162.0719,162.0818,161.7448,161.7547,34217.0
2019-11-21 11:15:00,163.22,163.5,163.09,163.33,34218.0,161.7746,162.0521,161.6457,161.8836,34218.0
2019-11-21 11:20:00,163.27,163.27,163.11,163.22,40575.0,161.8241,161.8241,161.6655,161.7746,40575.0
2019-11-21 11:25:00,163.25,163.32,163.02,163.05,37440.0,161.8043,161.8737,161.5763,161.6061,37440.0
2019-11-21 11:30:00,163.03,163.23,162.92,162.94,29733.0,161.5862,161.7845,161.4772,161.497,29733.0
2019-11-21 11:35:00,162.92,163.0,162.86,162.94,22617.0,161.4772,161.5565,161.4178,161.497,22617.0
2019-11-21 11:40:00,162.97,163.41,162.95,163.41,38983.0,161.5268,161.9629,161.507,161.9629,38983.0
2019-11-21 11:45:00,163.41,163.43,162.96,162.99,22471.0,161.9629,161.9827,161.5169,161.5466,22471.0
2019-11-21 11:50:00,163.0,163.07,162.9,163.02,31403.0,161.5565,161.6259,161.4574,161.5763,31403.0
2019-11-21 11:55:00,163.01,163.09,162.75,162.75,27536.0,161.5664,161.6457,161.3087,161.3087,27536.0
2019-11-21 12:00:00,162.72,162.79,162.45,162.73,100490.0,161.279,161.3484,161.0114,161.2889,100490.0
2019-11-21 12:05:00,162.74,162.75,162.62,162.64,35797.0,161.2988,161.3087,161.1799,161.1997,35797.0
2019-11-21 12:10:00,162.62,162.73,162.58,162.61,15852.0,161.1799,161.2889,161.1402,161.17,15852.0
2019-11-21 12:15:00,162.61,162.76,162.32,162.33,23437.0,161.17,161.3186,160.8825,160.8924,23437.0
2019-11-21 12:20:00,162.31,162.56,162.27,162.53,31231.0,160.8726,161.1204,160.833,161.0907,31231.0
2019-11-21 12:25:00,162.53,162.88,162.51,162.81,39567.0,161.0907,161.4376,161.0709,161.3682,39567.0
2019-11-21 12:30:00,162.81,163.04,162.77,162.95,21516.0,161.3682,161.5962,161.3286,161.507,21516.0
2019-11-21 12:35:00,162.94,162.97,162.7,162.73,19727.0,161.497,161.5268,161.2592,161.2889,19727.0
2019-11-21 12:40:00,162.72,162.77,162.52,162.6,18823.0,161.279,161.3286,161.0808,161.1601,18823.0
2019-11-21 12:45:00,162.62,162.62,162.46,162.49,17795.0,161.1799,161.1799,161.0213,161.051,17795.0
2019-11-21 12:50:00,162.49,162.54,162.35,162.44,16185.0,161.051,161.1006,160.9123,161.0015,16185.0
2019-11-21 12:55:00,162.42,162.5,162.31,162.46,19877.0,160.9817,161.0609,160.8726,161.0213,19877.0
2019-11-21 13:00:00,162.47,162.66,162.43,162.55,19795.0,161.0312,161.2195,160.9916,161.1105,19795.0
2019-11-21 13:05:00,162.56,162.62,162.5,162.59,19468.0,161.1204,161.1799,161.0609,161.1501,19468.0
2019-11-21 13:10:00,162.61,162.64,162.41,162.44,18750.0,161.17,161.1997,160.9717,161.0015,18750.0
2019-11-21 13:15:00,162.44,162.53,162.33,162.53,18860.0,161.0015,161.0907,160.8924,161.0907,18860.0
2019-11-21 13:20:00,162.53,162.58,162.47,162.53,14697.0,161.0907,161.1402,161.0312,161.0907,14697.0
2019-11-21 13:25:00,162.53,162.55,162.26,162.48,23423.0,161.0907,161.1105,160.8231,161.0411,23423.0
2019-11-21 13:30:00,162.49,162.54,162.25,162.36,41120.0,161.051,161.1006,160.8132,160.9222,41120.0
2019-11-21 13:35:00,162.37,162.37,162.23,162.25,15512.0,160.9321,160.9321,160.7933,160.8132,15512.0
2019-11-21 13:40:00,162.26,162.4,162.21,162.39,24644.0,160.8231,160.9618,160.7735,160.9519,24644.0
2019-11-21 13:45:00,162.37,162.4,162.29,162.36,30576.0,160.9321,160.9618,160.8528,160.9222,30576.0
2019-11-21 13:50:00,162.33,162.5,162.31,162.39,19903.0,160.8924,161.0609,160.8726,160.9519,19903.0
2019-11-21 13:55:00,162.38,162.47,162.27,162.4,30667.0,160.942,161.0312,160.833,160.9618,30667.0
2019-11-21 14:00:00,162.39,162.44,162.31,162.35,38793.0,160.9519,161.0015,160.8726,160.9123,38793.0
2019-11-21 14:05:00,162.36,162.66,162.31,162.57,43454.0,160.9222,161.2195,160.8726,161.1303,43454.0
2019-11-21 14:10:00,162.53,162.64,162.5,162.59,16643.0,161.0907,161.1997,161.0609,161.1501,16643.0
2019-11-21 14:15:00,162.62,162.8,162.54,162.79,26906.0,161.1799,161.3583,161.1006,161.3484,26906.0
2019-11-21 14:20:00,162.82,162.95,162.75,162.94,30253.0,161.3781,161.507,161.3087,161.497,30253.0
2019-11-21 14:25:00,162.94,163.0,162.87,162.95,30702.0,161.497,161.5565,161.4277,161.507,30702.0
2019-11-21 14:30:00,162.96,163.03,162.84,162.99,64743.0,161.5169,161.5862,161.3979,161.5466,64743.0
2019-11-21 14:35:00,162.98,163.17,162.93,163.1,30400.0,161.5367,161.725,161.4871,161.6556,30400.0
2019-11-21 14:40:00,163.11,163.2,163.04,163.09,20775.0,161.6655,161.7547,161.5962,161.6457,20775.0
2019-11-21 14:45:00,163.11,163.19,163.06,163.18,25828.0,161.6655,161.7448,161.616,161.7349,25828.0
2019-11-21 14:50:00,163.16,163.25,163.13,163.22,23892.0,161.7151,161.8043,161.6854,161.7746,23892.0
2019-11-21 14:55:00,163.23,163.4,163.18,163.4,25335.0,161.7845,161.953,161.7349,161.953,25335.0
2019-11-21 15:00:00,163.4,163.41,163.11,163.12,25011.0,161.953,161.9629,161.6655,161.6755,25011.0
2019-11-21 15:05:00,163.12,163.13,163.05,163.13,24108.0,161.6755,161.6854,161.6061,161.6854,24108.0
2019-11-21 15:10:00,163.13,163.19,163.09,163.12,19795.0,161.6854,161.7448,161.6457,161.6755,19795.0
2019-11-21 15:15:00,163.12,163.15,163.03,163.05,24064.0,161.6755,161.7052,161.5862,161.6061,24064.0
2019-11-21 15:20:00,163.05,163.06,162.93,162.99,21211.0,161.6061,161.616,161.4871,161.5466,21211.0
2019-11-21 15:25:00,162.98,163.07,162.88,162.88,24811.0,161.5367,161.6259,161.4376,161.4376,24811.0
2019-11-21 15:30:00,162.89,163.04,162.79,162.82,31946.0,161.4475,161.5962,161.3484,161.3781,31946.0
2019-11-21 15:35:00,162.84,162.93,162.78,162.8,34539.0,161.3979,161.4871,161.3385,161.3583,34539.0
2019-11-21 15:40:00,162.8,162.89,162.73,162.85,48172.0,161.3583,161.4475,161.2889,161.4078,48172.0
2019-11-21 15:45:00,162.86,162.86,162.62,162.66,63882.0,161.4178,161.4178,161.1799,161.2195,63882.0
2019-11-21 15:50:00,162.65,162.75,162.53,162.73,104860.0,161.2096,161.3087,161.0907,161.2889,104860.0
2019-11-21 15:55:00,162.76,162.98,162.69,162.86,162859.0,161.3186,161.5367,161.2493,161.4178,162859.0
2019-11-22 09:30:00,162.98,163.49,162.03,162.75,121858.0,161.5367,162.0422,160.5951,161.3087,121858.0
2019-11-22 09:35:00,162.68,163.23,162.68,162.97,40760.0,161.2393,161.7845,161.2393,161.5268,40760.0
2019-11-22 09:40:00,162.95,163.06,162.71,162.97,37027.0,161.507,161.616,161.2691,161.5268,37027.0
2019-11-22 09:45:00,162.97,163.12,162.58,162.58,22373.0,161.5268,161.6755,161.1402,161.1402,22373.0
2019-11-22 09:50:00,162.58,162.62,162.23,162.32,28990.0,161.1402,161.1799,160.7933,160.8825,28990.0
2019-11-22 09:55:00,162.29,162.67,162.27,162.44,31115.0,160.8528,161.2294,160.833,161.0015,31115.0
2019-11-22 10:00:00,162.46,162.59,162.35,162.5,36303.0,161.0213,161.1501,160.9123,161.0609,36303.0
2019-11-22 10:05:00,162.53,162.53,162.33,162.44,29555.0,161.0907,161.0907,160.8924,161.0015,29555.0
2019-11-22 10:10:00,162.42,162.56,162.34,162.55,36492.0,160.9817,161.1204,160.9024,161.1105,36492.0
2019-11-22 10:15:00,162.56,162.65,162.37,162.41,39985.0,161.1204,161.2096,160.9321,160.9717,39985.0
2019-11-22 10:20:00,162.39,162.49,162.07,162.2,60772.0,160.9519,161.051,160.6347,160.7636,60772.0
2019-11-22 10:25:00,162.17,162.21,161.75,161.75,38301.0,160.7339,160.7735,160.3176,160.3176,38301.0
2019-11-22 10:30:00,161.77,161.89,161.38,161.43,71004.0,160.3374,160.4563,159.9509,160.0004,71004.0
2019-11-22 10:35:00,161.46,161.96,161.43,161.85,65977.0,160.0302,160.5257,160.0004,160.4167,65977.0
2019-11-22 10:40:00,161.82,162.37,161.81,162.28,31872.0,160.387,160.9321,160.3771,160.8429,31872.0
2019-11-22 10:45:00,162.26,162.37,162.11,162.26,21922.0,160.8231,160.9321,160.6744,160.8231,21922.0
2019-11-22 10:50:00,162.2,162.33,162.08,162.31,61914.0,160.7636,160.8924,160.6447,160.8726,61914.0
2019-11-22 10:55:00,162.31,162.64,162.3,162.56,80159.0,160.8726,161.1997,160.8627,161.1204,80159.0
2019-11-22 11:00:00,162.55,162.66,162.36,162.41,60026.0,161.1105,161.2195,160.9222,160.9717,60026.0
2019-11-22 11:05:00,162.41,162.43,162.18,162.37,30984.0,160.9717,160.9916,160.7438,160.9321,30984.0
2019-11-22 11:10:00,162.4,162.43,162.21,162.37,28083.0,160.9618,160.9916,160.7735,160.9321,28083.0
2019-11-22 11:15:00,162.37,162.53,162.35,162.41,41755.0,160.9321,161.0907,160.9123,160.9717,41755.0
2019-11-22 11:20:00,162.43,162.56,162.39,162.53,38175.0,160.9916,161.1204,160.9519,161.0907,38175.0
2019-11-22 11:25:00,162.54,162.76,162.47,162.76,30219.0,161.1006,161.3186,161.0312,161.3186,30219.0
2019-11-22 11:30:00,162.74,162.82,162.64,162.67,61141.0,161.2988,161.3781,161.1997,161.2294,61141.0
2019-11-22 11:35:00,162.61,162.8,162.48,162.55,38930.0,161.17,161.3583,161.0411,161.1105,38930.0
2019-11-22 11:40:00,162.55,162.62,162.48,162.57,11663.0,161.1105,161.1799,161.0411,161.1303,11663.0
2019-11-22 11:45:00,162.57,162.84,162.57,162.77,31558.0,161.1303,161.3979,161.1303,161.3286,31558.0
2019-11-22 11:50:00,162.74,162.77,162.64,162.71,12652.0,161.2988,161.3286,161.1997,161.2691,12652.0
2019-11-22 11:55:00,162.73,162.74,162.54,162.55,14379.0,161.2889,161.2988,161.1006,161.1105,14379.0
2019-11-22 12:00:00,162.54,162.65,162.44,162.6,35801.0,161.1006,161.2096,161.0015,161.1601,35801.0
2019-11-22 12:05:00,162.58,162.62,162.45,162.59,13160.0,161.1402,161.1799,161.0114,161.1501,13160.0
2019-11-22 12:10:00,162.58,162.63,162.49,162.55,13367.0,161.1402,161.1898,161.051,161.1105,13367.0
2019-11-22 12:15:00,162.57,162.8,162.46,162.74,30277.0,161.1303,161.3583,161.0213,161.2988,30277.0
2019-11-22 12:20:00,162.76,162.95,162.76,162.91,21213.0,161.3186,161.507,161.3186,161.4673,21213.0
2019-11-22 12:25:00,162.91,162.96,162.78,162.78,36369.0,161.4673,161.5169,161.3385,161.3385,36369.0
2019-11-22 12:30:00,162.79,162.83,162.59,162.59,13767.0,161.3484,161.388,161.1501,161.1501,13767.0
2019-11-22 12:35:00,162.59,162.76,162.55,162.71,26303.0,161.1501,161.3186,161.1105,161.2691,26303.0
2019-11-22 12:40:00,162.73,162.81,162.71,162.75,11437.0,161.2889,161.3682,161.2691,161.3087,11437.0
2019-11-22 12:45:00,162.74,162.82,162.68,162.72,20987.0,161.2988,161.3781,161.2393,161.279,20987.0
2019-11-22 12:50:00,162.75,162.84,162.74,162.77,10297.0,161.3087,161.3979,161.2988,161.3286,10297.0
2019-11-22 12:55:00,162.78,162.79,162.7,162.75,10265.0,161.3385,161.3484,161.2592,161.3087,10265.0
2019-11-22 13:00:00,162.75,162.8,162.71,162.77,16275.0,161.3087,161.3583,161.2691,161.3286,16275.0
2019-11-22 13:05:00,162.79,162.91,162.79,162.89,18388.0,161.3484,161.4673,161.3484,161.4475,18388.0
2019-11-22 13:10:00,162.9,162.99,162.88,162.96,20200.0,161.4574,161.5466,161.4376,161.5169,20200.0
2019-11-22 13:15:00,162.97,162.98,162.84,162.85,8750.0,161.5268,161.5367,161.3979,161.4078,8750.0
2019-11-22 13:20:00,162.87,162.9,162.78,162.86,14381.0,161.4277,161.4574,161.3385,161.4178,14381.0
2019-11-22 13:25:00,162.88,162.98,162.86,162.95,12000.0,161.4376,161.5367,161.4178,161.507,12000.0
2019-11-22 13:30:00,162.92,162.95,162.85,162.9,15657.0,161.4772,161.507,161.4078,161.4574,15657.0
2019-11-22 13:35:00,162.88,162.9,162.79,162.8,9519.0,161.4376,161.4574,161.3484,161.3583,9519.0
2019-11-22 13:40:00,162.8,162.87,162.75,162.87,10887.0,161.3583,161.4277,161.3087,161.4277,10887.0
2019-11-22 13:45:00,162.85,162.92,162.72,162.74,18360.0,161.4078,161.4772,161.279,161.2988,18360.0
2019-11-22 13:50:00,162.72,162.79,162.69,162.76,44299.0,161.279,161.3484,161.2493,161.3186,44299.0
2019-11-22 13:55:00,162.77,162.96,162.75,162.95,16679.0,161.3286,161.5169,161.3087,161.507,16679.0
2019-11-22 14:00:00,162.96,163.0,162.86,162.86,50283.0,161.5169,161.5565,161.4178,161.4178,50283.0
2019-11-22 14:05:00,162.85,162.85,162.62,162.66,58053.0,161.4078,161.4078,161.1799,161.2195,58053.0
2019-11-22 14:10:00,162.66,162.71,162.59,162.71,49879.0,161.2195,161.2691,161.1501,161.2691,49879.0
2019-11-22 14:15:00,162.7,162.78,162.64,162.67,18663.0,161.2592,161.3385,161.1997,161.2294,18663.0
2019-11-22 14:20:00,162.68,162.79,162.67,162.79,13644.0,161.2393,161.3484,161.2294,161.3484,13644.0
2019-11-22 14:25:00,162.78,162.85,162.69,162.75,15714.0,161.3385,161.4078,161.2493,161.3087,15714.0
2019-11-22 14:30:00,162.71,162.72,162.63,162.71,12445.0,161.2691,161.279,161.1898,161.2691,12445.0
2019-11-22 14:35:00,162.72,162.82,162.72,162.79,22568.0,161.279,161.3781,161.279,161.3484,22568.0
2019-11-22 14:40:00,162.78,162.88,162.75,162.85,18557.0,161.3385,161.4376,161.3087,161.4078,18557.0
2019-11-22 14:45:00,162.85,163.0,162.82,162.99,22889.0,161.4078,161.5565,161.3781,161.5466,22889.0
2019-11-22 14:50:00,163.0,163.0,162.88,162.94,39186.0,161.5565,161.5565,161.4376,161.497,39186.0
2019-11-22 14:55:00,162.93,162.94,162.77,162.78,26450.0,161.4871,161.497,161.3286,161.3385,26450.0
2019-11-22 15:00:00,162.81,162.85,162.7,162.79,24187.0,161.3682,161.4078,161.2592,161.3484,24187.0
2019-11-22 15:05:00,162.77,162.96,162.73,162.93,14296.0,161.3286,161.5169,161.2889,161.4871,14296.0
2019-11-22 15:10:00,162.92,162.96,162.87,162.88,16819.0,161.4772,161.5169,161.4277,161.4376,16819.0
2019-11-22 15:15:00,162.88,162.92,162.82,162.91,19214.0,161.4376,161.4772,161.3781,161.4673,19214.0
2019-11-22 15:20:00,162.9,162.97,162.87,162.9,18254.0,161.4574,161.5268,161.4277,161.4574,18254.0
2019-11-22 15:25:00,162.91,162.92,162.84,162.85,28731.0,161.4673,161.4772,161.3979,161.4078,28731.0
2019-11-22 15:30:00,162.84,162.87,162.79,162.79,28001.0,161.3979,161.4277,161.3484,161.3484,28001.0
2019-11-22 15:35:00,162.8,162.87,162.71,162.73,23390.0,161.3583,161.4277,161.2691,161.2889,23390.0
2019-11-22 15:40:00,162.72,162.73,162.59,162.65,28385.0,161.279,161.2889,161.1501,161.2096,28385.0
2019-11-22 15:45:00,162.64,162.66,162.48,162.5,48939.0,161.1997,161.2195,161.0411,161.0609,48939.0
2019-11-22 15:50:00,162.48,162.55,162.41,162.52,111078.0,161.0411,161.1105,160.9717,161.0808,111078.0
2019-11-22 15:55:00,162.52,162.84,162.52,162.78,222048.0,161.0808,161.3979,161.0808,161.3385,222048.0
2019-11-25 09:30:00,163.78,164.65,163.65,163.78,186154.0,162.3296,163.1919,162.2008,162.3296,186154.0
2019-11-25 09:35:00,163.81,163.81,163.07,163.09,57103.0,162.3593,162.3593,161.6259,161.6457,57103.0
2019-11-25 09:40:00,163.12,163.29,162.38,162.38,85474.0,161.6755,161.8439,160.942,160.942,85474.0
2019-11-25 09:45:00,162.41,163.01,162.35,162.61,101174.0,160.9717,161.5664,160.9123,161.17,101174.0
2019-11-25 09:50:00,162.6,162.92,162.51,162.81,87572.0,161.1601,161.4772,161.0709,161.3682,87572.0
2019-11-25 09:55:00,162.84,162.85,162.25,162.53,71707.0,161.3979,161.4078,160.8132,161.0907,71707.0
2019-11-25 10:00:00,162.49,162.53,161.89,161.9,74413.0,161.051,161.0907,160.4563,160.4663,74413.0
2019-11-25 10:05:00,161.89,162.49,161.89,162.18,85299.0,160.4563,161.051,160.4563,160.7438,85299.0
2019-11-25 10:10:00,162.19,162.36,162.03,162.21,86034.0,160.7537,160.9222,160.5951,160.7735,86034.0
2019-11-25 10:15:00,162.19,162.34,162.16,162.22,32599.0,160.7537,160.9024,160.724,160.7834,32599.0
2019-11-25 10:20:00,162.22,162.26,162.01,162.18,54313.0,160.7834,160.8231,160.5753,160.7438,54313.0
2019-11-25 10:25:00,162.18,162.38,162.05,162.38,46227.0,160.7438,160.942,160.6149,160.942,46227.0
2019-11-25 10:30:00,162.39,162.89,162.38,162.82,50836.0,160.9519,161.4475,160.942,161.3781,50836.0
2019-11-25 10:35:00,162.81,162.89,162.55,162.72,37485.0,161.3682,161.4475,161.1105,161.279,37485.0
2019-11-25 10:40:00,162.69,162.87,162.64,162.72,25210.0,161.2493,161.4277,161.1997,161.279,25210.0
2019-11-25 10:45:00,162.72,162.98,162.69,162.86,49983.0,161.279,161.5367,161.2493,161.4178,49983.0
2019-11-25 10:50:00,162.85,162.97,162.59,162.6,33410.0,161.4078,161.5268,161.1501,161.1601,33410.0
2019-11-25 10:55:00,162.61,162.72,162.58,162.61,29693.0,161.17,161.279,161.1402,161.17,29693.0
2019-11-25 11:00:00,162.6,162.91,162.48,162.84,38924.0,161.1601,161.4673,161.0411,161.3979,38924.0
2019-11-25 11:05:00,162.83,162.95,162.75,162.8,29255.0,161.388,161.507,161.3087,161.3583,29255.0
2019-11-25 11:10:00,162.78,162.84,162.55,162.66,29925.0,161.3385,161.3979,161.1105,161.2195,29925.0
2019-11-25 11:15:00,162.64,162.67,162.46,162.55,27557.0,161.1997,161.2294,161.0213,161.1105,27557.0
2019-11-25 11:20:00,162.54,162.67,162.42,162.63,41933.0,161.1006,161.2294,160.9817,161.1898,41933.0
2019-11-25 11:25:00,162.65,162.84,162.63,162.67,29459.0,161.2096,161.3979,161.1898,161.2294,29459.0
2019-11-25 11:30:00,162.67,162.68,162.43,162.46,28062.0,161.2294,161.2393,160.9916,161.0213,28062.0
2019-11-25 11:35:00,162.46,162.75,162.44,162.73,22286.0,161.0213,161.3087,161.0015,161.2889,22286.0
2019-11-25 11:40:00,162.74,162.78,162.64,162.71,23271.0,161.2988,161.3385,161.1997,161.2691,23271.0
2019-11-25 11:45:00,162.71,162.71,162.53,162.65,26523.0,161.2691,161.2691,161.0907,161.2096,26523.0
2019-11-25 11:50:00,162.63,162.68,162.53,162.61,19492.0,161.1898,161.2393,161.0907,161.17,19492.0
2019-11-25 11:55:00,162.62,162.76,162.58,162.76,25040.0,161.1799,161.3186,161.1402,161.3186,25040.0
2019-11-25 12:00:00,162.76,162.9,162.71,162.9,28517.0,161.3186,161.4574,161.2691,161.4574,28517.0
2019-11-25 12:05:00,162.93,162.93,162.63,162.8,49100.0,161.4871,161.4871,161.1898,161.3583,49100.0
2019-11-25 12:10:00,162.79,162.82,162.6,162.66,26093.0,161.3484,161.3781,161.1601,161.2195,26093.0
2019-11-25 12:15:00,162.64,162.66,162.48,162.5,23474.0,161.1997,161.2195,161.0411,161.0609,23474.0
2019-11-25 12:20:00,162.51,162.51,162.36,162.42,24123.0,161.0709,161.0709,160.9222,160.9817,24123.0
2019-11-25 12:25:00,162.42,162.42,162.28,162.33,20533.0,160.9817,160.9817,160.8429,160.8924,20533.0
2019-11-25 12:30:00,162.31,162.49,162.3,162.4,23810.0,160.8726,161.051,160.8627,160.9618,23810.0
2019-11-25 12:35:00,162.43,162.43,162.3,162.35,19214.0,160.9916,160.9916,160.8627,160.9123,19214.0
2019-11-25 12:40:00,162.34,162.44,162.29,162.38,17613.0,160.9024,161.0015,160.8528,160.942,17613.0
2019-11-25 12:45:00,162.38,162.52,162.37,162.43,22940.0,160.942,161.0808,160.9321,160.9916,22940.0
2019-11-25 12:50:00,162.4,162.41,162.26,162.34,15296.0,160.9618,160.9717,160.8231,160.9024,15296.0
2019-11-25 12:55:00,162.33,162.48,162.3,162.39,49355.0,160.8924,161.0411,160.8627,160.9519,49355.0
2019-11-25 13:00:00,162.42,162.44,162.28,162.3,18463.0,160.9817,161.0015,160.8429,160.8627,18463.0
2019-11-25 13:05:00,162.28,162.28,162.0,162.06,51740.0,160.8429,160.8429,160.5654,160.6248,51740.0
2019-11-25 13:10:00,162.05,162.17,162.03,162.03,25221.0,160.6149,160.7339,160.5951,160.5951,25221.0
2019-11-25 13:15:00,162.03,162.07,161.98,162.05,31739.0,160.5951,160.6347,160.5455,160.6149,31739.0
2019-11-25 13:20:00,162.05,162.21,162.01,162.17,29965.0,160.6149,160.7735,160.5753,160.7339,29965.0
2019-11-25 13:25:00,162.17,162.29,162.16,162.23,21822.0,160.7339,160.8528,160.724,160.7933,21822.0
2019-11-25 13:30:00,162.23,162.23,162.03,162.04,39038.0,160.7933,160.7933,160.5951,160.605,39038.0
2019-11-25 13:35:00,162.04,162.04,161.94,161.95,32899.0,160.605,160.605,160.5059,160.5158,32899.0
2019-11-25 13:40:00,161.94,162.0,161.88,161.97,37576.0,160.5059,160.5654,160.4464,160.5356,37576.0
2019-11-25 13:45:00,161.98,162.01,161.95,161.97,39630.0,160.5455,160.5753,160.5158,160.5356,39630.0
2019-11-25 13:50:00,161.98,162.01,161.95,161.95,33408.0,160.5455,160.5753,160.5158,160.5158,33408.0
2019-11-25 13:55:00,161.94,162.02,161.92,161.99,52452.0,160.5059,160.5852,160.4861,160.5555,52452.0
2019-11-25 14:00:00,161.99,162.2,161.97,162.0,68785.0,160.5555,160.7636,160.5356,160.5654,68785.0
2019-11-25 14:05:00,162.01,162.06,161.95,162.0,43262.0,160.5753,160.6248,160.5158,160.5654,43262.0
2019-11-25 14:10:00,162.0,162.0,161.83,161.83,49238.0,160.5654,160.5654,160.3969,160.3969,49238.0
2019-11-25 14:15:00,161.83,161.89,161.74,161.78,45129.0,160.3969,160.4563,160.3077,160.3473,45129.0
2019-11-25 14:20:00,161.77,161.82,161.75,161.79,26754.0,160.3374,160.387,160.3176,160.3572,26754.0
2019-11-25 14:25:00,161.78,161.82,161.69,161.69,37858.0,160.3473,160.387,160.2581,160.2581,37858.0
2019-11-25 14:30:00,161.7,161.98,161.7,161.94,30210.0,160.268,160.5455,160.268,160.5059,30210.0
2019-11-25 14:35:00,161.94,161.95,161.65,161.65,36823.0,160.5059,160.5158,160.2185,160.2185,36823.0
2019-11-25 14:40:00,161.63,161.81,161.59,161.68,27541.0,160.1986,160.3771,160.159,160.2482,27541.0
2019-11-25 14:45:00,161.68,161.74,161.61,161.68,22910.0,160.2482,160.3077,160.1788,160.2482,22910.0
2019-11-25 14:50:00,161.67,161.76,161.67,161.75,24139.0,160.2383,160.3275,160.2383,160.3176,24139.0
2019-11-25 14:55:00,161.73,161.76,161.71,161.72,34509.0,160.2978,160.3275,160.2779,160.2878,34509.0
2019-11-25 15:00:00,161.71,161.88,161.68,161.76,39622.0,160.2779,160.4464,160.2482,160.3275,39622.0
2019-11-25 15:05:00,161.76,161.8,161.64,161.73,45274.0,160.3275,160.3671,160.2086,160.2978,45274.0
2019-11-25 15:10:00,161.72,161.8,161.66,161.67,52663.0,160.2878,160.3671,160.2284,160.2383,52663.0
2019-11-25 15:15:00,161.67,161.8,161.64,161.79,45448.0,160.2383,160.3671,160.2086,160.3572,45448.0
2019-11-25 15:20:00,161.81,161.87,161.74,161.75,61305.0,160.3771,160.4365,160.3077,160.3176,61305.0
2019-11-25 15:25:00,161.76,161.84,161.68,161.8,62541.0,160.3275,160.4068,160.2482,160.3671,62541.0
2019-11-25 15:30:00,161.81,161.85,161.73,161.78,65790.0,160.3771,160.4167,160.2978,160.3473,65790.0
2019-11-25 15:35:00,161.77,162.3,161.55,161.65,81174.0,160.3374,160.8627,160.1194,160.2185,81174.0
2019-11-25 15:40:00,161.67,161.67,161.51,161.53,44506.0,160.2383,160.2383,160.0797,160.0995,44506.0
2019-11-25 15:45:00,161.53,161.6,161.48,161.49,85817.0,160.0995,160.1689,160.05,160.0599,85817.0
2019-11-25 15:50:00,161.49,161.7,161.45,161.66,127135.0,160.0599,160.268,160.0202,160.2284,127135.0
2019-11-25 15:55:00,161.68,161.71,161.54,161.65,273710.0,160.2482,160.2779,160.1094,160.2185,273710.0
2019-11-26 09:30:00,161.56,162.41,161.4,162.28,123192.0,160.1293,160.9717,159.9707,160.8429,123192.0
2019-11-26 09:35:00,162.38,162.47,161.56,161.65,115166.0,160.942,161.0312,160.1293,160.2185,115166.0
2019-11-26 09:40:00,161.57,162.07,161.31,161.97,89295.0,160.1392,160.6347,159.8815,160.5356,89295.0
2019-11-26 09:45:00,161.97,162.24,161.62,161.76,44470.0,160.5356,160.8032,160.1887,160.3275,44470.0
2019-11-26 09:50:00,161.76,162.05,161.6,161.93,70619.0,160.3275,160.6149,160.1689,160.496,70619.0
2019-11-26 09:55:00,162.0,162.16,161.81,161.91,30183.0,160.5654,160.724,160.3771,160.4762,30183.0
2019-11-26 10:00:00,161.88,162.18,161.8,161.92,53038.0,160.4464,160.7438,160.3671,160.4861,53038.0
2019-11-26 10:05:00,161.91,162.09,161.8,162.09,22155.0,160.4762,160.6546,160.3671,160.6546,22155.0
2019-11-26 10:10:00,162.08,162.25,161.95,162.21,39133.0,160.6447,160.8132,160.5158,160.7735,39133.0
2019-11-26 10:15:00,162.23,162.41,162.16,162.38,38767.0,160.7933,160.9717,160.724,160.942,38767.0
2019-11-26 10:20:00,162.4,162.42,162.15,162.2,19412.0,160.9618,160.9817,160.714,160.7636,19412.0
2019-11-26 10:25:00,162.21,162.21,161.97,162.03,13016.0,160.7735,160.7735,160.5356,160.5951,13016.0
2019-11-26 10:30:00,162.02,162.05,161.88,161.96,18934.0,160.5852,160.6149,160.4464,160.5257,18934.0
2019-11-26 10:35:00,161.96,162.09,161.88,161.94,12733.0,160.5257,160.6546,160.4464,160.5059,12733.0
2019-11-26 10:40:00,161.96,162.07,161.89,162.02,30590.0,160.5257,160.6347,160.4563,160.5852,30590.0
2019-11-26 10:45:00,162.06,162.07,161.92,161.94,35746.0,160.6248,160.6347,160.4861,160.5059,35746.0
2019-11-26 10:50:00,161.96,162.06,161.96,162.05,26103.0,160.5257,160.6248,160.5257,160.6149,26103.0
2019-11-26 10:55:00,162.05,162.09,161.94,162.03,72275.0,160.6149,160.6546,160.5059,160.5951,72275.0
2019-11-26 11:00:00,162.02,162.06,161.97,162.02,55214.0,160.5852,160.6248,160.5356,160.5852,55214.0
2019-11-26 11:05:00,162.01,162.24,162.0,162.17,84815.0,160.5753,160.8032,160.5654,160.7339,84815.0
2019-11-26 11:10:00,162.17,162.22,162.09,162.11,42917.0,160.7339,160.7834,160.6546,160.6744,42917.0
2019-11-26 11:15:00,162.11,162.24,162.08,162.23,28643.0,160.6744,160.8032,160.6447,160.7933,28643.0
2019-11-26 11:20:00,162.22,162.23,162.11,162.19,21796.0,160.7834,160.7933,160.6744,160.7537,21796.0
2019-11-26 11:25:00,162.19,162.23,162.12,162.15,17209.0,160.7537,160.7933,160.6843,160.714,17209.0
2019-11-26 11:30:00,162.15,162.22,162.1,162.19,31149.0,160.714,160.7834,160.6645,160.7537,31149.0
2019-11-26 11:35:00,162.19,162.23,162.07,162.21,31428.0,160.7537,160.7933,160.6347,160.7735,31428.0
2019-11-26 11:40:00,162.2,162.27,162.14,162.2,46024.0,160.7636,160.833,160.7041,160.7636,46024.0
2019-11-26 11:45:00,162.16,162.23,162.12,162.21,34885.0,160.724,160.7933,160.6843,160.7735,34885.0
2019-11-26 11:50:00,162.22,162.61,162.18,162.47,45831.0,160.7834,161.17,160.7438,161.0312,45831.0
2019-11-26 11:55:00,162.48,162.5,162.3,162.37,23079.0,161.0411,161.0609,160.8627,160.9321,23079.0
2019-11-26 12:00:00,162.38,162.4,162.23,162.26,16668.0,160.942,160.9618,160.7933,160.8231,16668.0
2019-11-26 12:05:00,162.26,162.34,162.18,162.34,10804.0,160.8231,160.9024,160.7438,160.9024,10804.0
2019-11-26 12:10:00,162.36,162.5,162.28,162.5,27426.0,160.9222,161.0609,160.8429,161.0609,27426.0
2019-11-26 12:15:00,162.49,162.53,162.37,162.37,21060.0,161.051,161.0907,160.9321,160.9321,21060.0
2019-11-26 12:20:00,162.39,162.41,162.33,162.37,14150.0,160.9519,160.9717,160.8924,160.9321,14150.0
2019-11-26 12:25:00,162.36,162.4,162.31,162.34,11576.0,160.9222,160.9618,160.8726,160.9024,11576.0
2019-11-26 12:30:00,162.34,162.4,162.24,162.39,16140.0,160.9024,160.9618,160.8032,160.9519,16140.0
2019-11-26 12:35:00,162.4,162.51,162.37,162.46,7656.0,160.9618,161.0709,160.9321,161.0213,7656.0
2019-11-26 12:40:00,162.44,162.44,162.35,162.37,6747.0,161.0015,161.0015,160.9123,160.9321,6747.0
2019-11-26 12:45:00,162.39,162.4,162.28,162.28,10568.0,160.9519,160.9618,160.8429,160.8429,10568.0
2019-11-26 12:50:00,162.29,162.31,162.22,162.3,10806.0,160.8528,160.8726,160.7834,160.8627,10806.0
2019-11-26 12:55:00,162.3,162.57,162.27,162.56,24296.0,160.8627,161.1303,160.833,161.1204,24296.0
2019-11-26 13:00:00,162.57,162.57,162.5,162.5,38966.0,161.1303,161.1303,161.0609,161.0609,38966.0
2019-11-26 13:05:00,162.48,162.53,162.42,162.48,9956.0,161.0411,161.0907,160.9817,161.0411,9956.0
2019-11-26 13:10:00,162.49,162.5,162.33,162.34,16983.0,161.051,161.0609,160.8924,160.9024,16983.0
2019-11-26 13:15:00,162.34,162.4,162.16,162.23,19711.0,160.9024,160.9618,160.724,160.7933,19711.0
2019-11-26 13:20:00,162.23,162.23,162.07,162.1,9224.0,160.7933,160.7933,160.6347,160.6645,9224.0
2019-11-26 13:25:00,162.13,162.14,162.05,162.11,11319.0,160.6942,160.7041,160.6149,160.6744,11319.0
2019-11-26 13:30:00,162.14,162.17,161.97,161.99,15465.0,160.7041,160.7339,160.5356,160.5555,15465.0
2019-11-26 13:35:00,161.99,162.02,161.91,161.99,21139.0,160.5555,160.5852,160.4762,160.5555,21139.0
2019-11-26 13:40:00,161.97,162.07,161.93,162.07,11676.0,160.5356,160.6347,160.496,160.6347,11676.0
2019-11-26 13:45:00,162.08,162.34,162.06,162.19,53397.0,160.6447,160.9024,160.6248,160.7537,53397.0
2019-11-26 13:50:00,162.2,162.31,162.19,162.31,18121.0,160.7636,160.8726,160.7537,160.8726,18121.0
2019-11-26 13:55:00,162.32,162.36,162.24,162.26,23051.0,160.8825,160.9222,160.8032,160.8231,23051.0
2019-11-26 14:00:00,162.28,162.38,162.25,162.35,22219.0,160.8429,160.942,160.8132,160.9123,22219.0
2019-11-26 14:05:00,162.37,162.5,162.31,162.47,67742.0,160.9321,161.0609,160.8726,161.0312,67742.0
2019-11-26 14:10:00,162.48,162.5,162.28,162.28,31296.0,161.0411,161.0609,160.8429,160.8429,31296.0
2019-11-26 14:15:00,162.29,162.41,162.29,162.37,27730.0,160.8528,160.9717,160.8528,160.9321,27730.0
2019-11-26 14:20:00,162.38,162.42,162.28,162.33,15684.0,160.942,160.9817,160.8429,160.8924,15684.0
2019-11-26 14:25:00,162.33,162.44,162.32,162.44,15086.0,160.8924,161.0015,160.8825,161.0015,15086.0
2019-11-26 14:30:00,162.44,162.45,162.36,162.37,14496.0,161.0015,161.0114,160.9222,160.9321,14496.0
2019-11-26 14:35:00,162.39,162.41,162.32,162.34,17761.0,160.9519,160.9717,160.8825,160.9024,17761.0
2019-11-26 14:40:00,162.35,162.39,162.31,162.35,14816.0,160.9123,160.9519,160.8726,160.9123,14816.0
2019-11-26 14:45:00,162.37,162.42,162.31,162.4,21586.0,160.9321,160.9817,160.8726,160.9618,21586.0
2019-11-26 14:50:00,162.4,162.41,162.33,162.39,18821.0,160.9618,160.9717,160.8924,160.9519,18821.0
2019-11-26 14:55:00,162.41,162.48,162.39,162.39,20361.0,160.9717,161.0411,160.9519,160.9519,20361.0
2019-11-26 15:00:00,162.41,162.42,162.33,162.38,16112.0,160.9717,160.9817,160.8924,160.942,16112.0
2019-11-26 15:05:00,162.37,162.38,162.22,162.25,18397.0,160.9321,160.942,160.7834,160.8132,18397.0
2019-11-26 15:10:00,162.26,162.32,162.21,162.28,21431.0,160.8231,160.8825,160.7735,160.8429,21431.0
2019-11-26 15:15:00,162.29,162.37,162.24,162.37,40313.0,160.8528,160.9321,160.8032,160.9321,40313.0
2019-11-26 15:20:00,162.34,162.4,162.28,162.38,18184.0,160.9024,160.9618,160.8429,160.942,18184.0
2019-11-26 15:25:00,162.39,162.39,162.31,162.34,20533.0,160.9519,160.9519,160.8726,160.9024,20533.0
2019-11-26 15:30:00,162.35,162.45,162.34,162.41,30885.0,160.9123,161.0114,160.9024,160.9717,30885.0
2019-11-26 15:35:00,162.41,162.51,162.34,162.48,30353.0,160.9717,161.0709,160.9024,161.0411,30353.0
2019-11-26 15:40:00,162.47,162.57,162.38,162.55,34826.0,161.0312,161.1303,160.942,161.1105,34826.0
2019-11-26 15:45:00,162.54,162.6,162.51,162.54,44117.0,161.1006,161.1601,161.0709,161.1006,44117.0
2019-11-26 15:50:00,162.53,162.53,162.31,162.45,87570.0,161.0907,161.0907,160.8726,161.0114,87570.0
2019-11-26 15:55:00,162.43,162.56,162.27,162.46,198949.0,160.9916,161.1204,160.833,161.0213,198949.0
2019-11-27 09:30:00,161.92,162.54,161.92,162.3,118606.0,160.4861,161.1006,160.4861,160.8627,118606.0
2019-11-27 09:35:00,162.24,162.84,162.14,162.47,33548.0,160.8032,161.3979,160.7041,161.0312,33548.0
2019-11-27 09:40:00,162.41,162.55,162.19,162.28,29012.0,160.9717,161.1105,160.7537,160.8429,29012.0
2019-11-27 09:45:00,162.35,162.38,161.87,161.89,35721.0,160.9123,160.942,160.4365,160.4563,35721.0
2019-11-27 09:50:00,161.89,161.92,161.47,161.71,53100.0,160.4563,160.4861,160.0401,160.2779,53100.0
2019-11-27 09:55:00,161.71,161.93,161.62,161.87,29275.0,160.2779,160.496,160.1887,160.4365,29275.0
2019-11-27 10:00:00,161.84,162.08,161.71,161.95,40174.0,160.4068,160.6447,160.2779,160.5158,40174.0
2019-11-27 10:05:00,161.93,162.03,161.81,161.89,24865.0,160.496,160.5951,160.3771,160.4563,24865.0
2019-11-27 10:10:00,161.87,162.05,161.81,162.03,19837.0,160.4365,160.6149,160.3771,160.5951,19837.0
2019-11-27 10:15:00,162.03,162.2,161.96,161.99,28417.0,160.5951,160.7636,160.5257,160.5555,28417.0
2019-11-27 10:20:00,161.96,162.15,161.9,162.03,19445.0,160.5257,160.714,160.4663,160.5951,19445.0
2019-11-27 10:25:00,162.08,162.3,161.94,162.16,36304.0,160.6447,160.8627,160.5059,160.724,36304.0
2019-11-27 10:30:00,162.12,162.35,161.98,162.1,30617.0,160.6843,160.9123,160.5455,160.6645,30617.0
2019-11-27 10:35:00,162.12,162.14,161.95,161.98,13875.0,160.6843,160.7041,160.5158,160.5455,13875.0
2019-11-27 10:40:00,161.96,162.04,161.87,161.97,19569.0,160.5257,160.605,160.4365,160.5356,19569.0
2019-11-27 10:45:00,161.96,161.98,161.83,161.83,9523.0,160.5257,160.5455,160.3969,160.3969,9523.0
2019-11-27 10:50:00,161.83,161.91,161.68,161.91,38439.0,160.3969,160.4762,160.2482,160.4762,38439.0
2019-11-27 10:55:00,161.91,162.05,161.8,161.84,17241.0,160.4762,160.6149,160.3671,160.4068,17241.0
2019-11-27 11:00:00,161.84,162.2,161.84,162.12,21955.0,160.4068,160.7636,160.4068,160.6843,21955.0
2019-11-27 11:05:00,162.11,162.11,161.75,161.8,29118.0,160.6744,160.6744,160.3176,160.3671,29118.0
2019-11-27 11:10:00,161.82,161.94,161.79,161.86,18791.0,160.387,160.5059,160.3572,160.4266,18791.0
2019-11-27 11:15:00,161.85,161.91,161.72,161.73,26451.0,160.4167,160.4762,160.2878,160.2978,26451.0
2019-11-27 11:20:00,161.71,161.88,161.71,161.77,29533.0,160.2779,160.4464,160.2779,160.3374,29533.0
2019-11-27 11:25:00,161.76,161.88,161.72,161.8,14852.0,160.3275,160.4464,160.2878,160.3671,14852.0
2019-11-27 11:30:00,161.81,161.93,161.69,161.73,15509.0,160.3771,160.496,160.2581,160.2978,15509.0
2019-11-27 11:35:00,161.72,161.9,161.72,161.8,18011.0,160.2878,160.4663,160.2878,160.3671,18011.0
2019-11-27 11:40:00,161.81,161.89,161.79,161.86,26861.0,160.3771,160.4563,160.3572,160.4266,26861.0
2019-11-27 11:45:00,161.84,162.1,161.82,161.99,19042.0,160.4068,160.6645,160.387,160.5555,19042.0
2019-11-27 11:50:00,161.97,162.03,161.93,161.96,15050.0,160.5356,160.5951,160.496,160.5257,15050.0
2019-11-27 11:55:00,161.97,162.03,161.95,162.02,13929.0,160.5356,160.5951,160.5158,160.5852,13929.0
2019-11-27 12:00:00,162.04,162.15,161.82,161.92,24109.0,160.605,160.714,160.387,160.4861,24109.0
2019-11-27 12:05:00,161.93,161.93,161.71,161.74,25632.0,160.496,160.496,160.2779,160.3077,25632.0
2019-11-27 12:10:00,161.71,161.81,161.62,161.74,24541.0,160.2779,160.3771,160.1887,160.3077,24541.0
2019-11-27 12:15:00,161.72,161.76,161.67,161.74,20543.0,160.2878,160.3275,160.2383,160.3077,20543.0
2019-11-27 12:20:00,161.75,161.77,161.68,161.71,12372.0,160.3176,160.3374,160.2482,160.2779,12372.0
2019-11-27 12:25:00,161.72,161.81,161.66,161.68,13038.0,160.2878,160.3771,160.2284,160.2482,13038.0
2019-11-27 12:30:00,161.66,161.75,161.62,161.75,9197.0,160.2284,160.3176,160.1887,160.3176,9197.0
2019-11-27 12:35:00,161.75,161.78,161.63,161.65,10599.0,160.3176,160.3473,160.1986,160.2185,10599.0
2019-11-27 12:40:00,161.67,161.79,161.67,161.71,17248.0,160.2383,160.3572,160.2383,160.2779,17248.0
2019-11-27 12:45:00,161.71,161.84,161.67,161.75,12495.0,160.2779,160.4068,160.2383,160.3176,12495.0
2019-11-27 12:50:00,161.75,161.8,161.71,161.79,17647.0,160.3176,160.3671,160.2779,160.3572,17647.0
2019-11-27 12:55:00,161.78,161.78,161.66,161.72,11400.0,160.3473,160.3473,160.2284,160.2878,11400.0
2019-11-27 13:00:00,161.72,161.88,161.68,161.82,30459.0,160.2878,160.4464,160.2482,160.387,30459.0
2019-11-27 13:05:00,161.78,161.87,161.65,161.67,55547.0,160.3473,160.4365,160.2185,160.2383,55547.0
2019-11-27 13:10:00,161.69,161.75,161.67,161.67,18005.0,160.2581,160.3176,160.2383,160.2383,18005.0
2019-11-27 13:15:00,161.68,161.72,161.61,161.64,16126.0,160.2482,160.2878,160.1788,160.2086,16126.0
2019-11-27 13:20:00,161.68,161.7,161.56,161.68,26538.0,160.2482,160.268,160.1293,160.2482,26538.0
2019-11-27 13:25:00,161.7,161.83,161.69,161.79,14172.0,160.268,160.3969,160.2581,160.3572,14172.0
2019-11-27 13:30:00,161.78,161.87,161.76,161.83,9472.0,160.3473,160.4365,160.3275,160.3969,9472.0
2019-11-27 13:35:00,161.81,161.92,161.79,161.84,21039.0,160.3771,160.4861,160.3572,160.4068,21039.0
2019-11-27 13:40:00,161.83,161.88,161.79,161.8,11703.0,160.3969,160.4464,160.3572,160.3671,11703.0
2019-11-27 13:45:00,161.8,161.88,161.78,161.79,12878.0,160.3671,160.4464,160.3473,160.3572,12878.0
2019-11-27 13:50:00,161.79,161.88,161.77,161.77,14198.0,160.3572,160.4464,160.3374,160.3374,14198.0
2019-11-27 13:55:00,161.79,161.86,161.78,161.85,13654.0,160.3572,160.4266,160.3473,160.4167,13654.0
2019-11-27 14:00:00,161.84,161.84,161.76,161.78,14560.0,160.4068,160.4068,160.3275,160.3473,14560.0
2019-11-27 14:05:00,161.79,161.8,161.74,161.77,17482.0,160.3572,160.3671,160.3077,160.3374,17482.0
2019-11-27 14:10:00,161.77,161.82,161.68,161.79,21056.0,160.3374,160.387,160.2482,160.3572,21056.0
2019-11-27 14:15:00,161.78,161.79,161.65,161.69,17129.0,160.3473,160.3572,160.2185,160.2581,17129.0
2019-11-27 14:20:00,161.7,161.76,161.66,161.66,25369.0,160.268,160.3275,160.2284,160.2284,25369.0
2019-11-27 14:25:00,161.67,161.71,161.63,161.7,12079.0,160.2383,160.2779,160.1986,160.268,12079.0
2019-11-27 14:30:00,161.7,161.71,161.61,161.64,20081.0,160.268,160.2779,160.1788,160.2086,20081.0
2019-11-27 14:35:00,161.63,161.65,161.52,161.55,28427.0,160.1986,160.2185,160.0896,160.1194,28427.0
2019-11-27 14:40:00,161.54,161.56,161.4,161.48,92378.0,160.1094,160.1293,159.9707,160.05,92378.0
2019-11-27 14:45:00,161.5,161.5,161.22,161.27,44248.0,160.0698,160.0698,159.7923,159.8418,44248.0
2019-11-27 14:50:00,161.25,161.36,161.22,161.36,27711.0,159.822,159.931,159.7923,159.931,27711.0
2019-11-27 14:55:00,161.38,161.44,161.33,161.39,25797.0,159.9509,160.0103,159.9013,159.9608,25797.0
2019-11-27 15:00:00,161.38,161.39,161.27,161.33,27482.0,159.9509,159.9608,159.8418,159.9013,27482.0
2019-11-27 15:05:00,161.32,161.32,161.25,161.3,23087.0,159.8914,159.8914,159.822,159.8716,23087.0
2019-11-27 15:10:00,161.3,161.36,161.25,161.3,30728.0,159.8716,159.931,159.822,159.8716,30728.0
2019-11-27 15:15:00,161.31,161.32,161.16,161.21,36888.0,159.8815,159.8914,159.7328,159.7824,36888.0
2019-11-27 15:20:00,161.2,161.25,161.16,161.17,25649.0,159.7725,159.822,159.7328,159.7427,25649.0
2019-11-27 15:25:00,161.18,161.19,161.11,161.15,32541.0,159.7526,159.7625,159.6833,159.7229,32541.0
2019-11-27 15:30:00,161.15,161.39,161.15,161.16,69334.0,159.7229,159.9608,159.7229,159.7328,69334.0
2019-11-27 15:35:00,161.16,161.33,161.12,161.29,44267.0,159.7328,159.9013,159.6932,159.8617,44267.0
2019-11-27 15:40:00,161.3,161.41,161.13,161.41,83590.0,159.8716,159.9806,159.7031,159.9806,83590.0
2019-11-27 15:45:00,161.4,161.45,161.32,161.41,54920.0,159.9707,160.0202,159.8914,159.9806,54920.0
2019-11-27 15:50:00,161.42,161.54,161.38,161.53,85906.0,159.9905,160.1094,159.9509,160.0995,85906.0
2019-11-27 15:55:00,161.53,161.59,161.47,161.48,184092.0,160.0995,160.159,160.0401,160.05,184092.0
2019-11-29 09:30:00,161.61,161.84,161.32,161.84,79190.0,160.1788,160.4068,159.8914,160.4068,79190.0
2019-11-29 09:35:00,161.82,161.93,161.5,161.55,30624.0,160.387,160.496,160.0698,160.1194,30624.0
2019-11-29 09:40:00,161.58,161.85,161.52,161.85,22504.0,160.1491,160.4167,160.0896,160.4167,22504.0
2019-11-29 09:45:00,161.83,162.19,161.78,162.14,75153.0,160.3969,160.7537,160.3473,160.7041,75153.0
2019-11-29 09:50:00,162.14,162.23,161.98,162.1,49348.0,160.7041,160.7933,160.5455,160.6645,49348.0
2019-11-29 09:55:00,162.06,162.16,162.04,162.14,23782.0,160.6248,160.724,160.605,160.7041,23782.0
2019-11-29 10:00:00,162.1,162.13,161.98,162.11,36362.0,160.6645,160.6942,160.5455,160.6744,36362.0
2019-11-29 10:05:00,162.11,162.64,162.03,162.51,57722.0,160.6744,161.1997,160.5951,161.0709,57722.0
2019-11-29 10:10:00,162.5,162.73,162.5,162.72,40483.0,161.0609,161.2889,161.0609,161.279,40483.0
2019-11-29 10:15:00,162.73,162.76,162.38,162.46,49770.0,161.2889,161.3186,160.942,161.0213,49770.0
2019-11-29 10:20:00,162.46,162.55,162.17,162.49,43200.0,161.0213,161.1105,160.7339,161.051,43200.0
2019-11-29 10:25:00,162.46,162.71,162.39,162.62,23768.0,161.0213,161.2691,160.9519,161.1799,23768.0
2019-11-29 10:30:00,162.61,162.61,162.31,162.35,13971.0,161.17,161.17,160.8726,160.9123,13971.0
2019-11-29 10:35:00,162.33,162.45,162.32,162.44,16379.0,160.8924,161.0114,160.8825,161.0015,16379.0
2019-11-29 10:40:00,162.43,162.67,162.42,162.51,32551.0,160.9916,161.2294,160.9817,161.0709,32551.0
2019-11-29 10:45:00,162.54,162.9,162.54,162.85,30115.0,161.1006,161.4574,161.1006,161.4078,30115.0
2019-11-29 10:50:00,162.84,162.84,162.66,162.74,26604.0,161.3979,161.3979,161.2195,161.2988,26604.0
2019-11-29 10:55:00,162.76,162.97,162.71,162.92,44325.0,161.3186,161.5268,161.2691,161.4772,44325.0
2019-11-29 11:00:00,162.9,163.24,162.9,163.06,47286.0,161.4574,161.7944,161.4574,161.616,47286.0
2019-11-29 11:05:00,163.07,163.18,163.05,163.13,25683.0,161.6259,161.7349,161.6061,161.6854,25683.0
2019-11-29 11:10:00,163.12,163.15,162.98,163.12,17209.0,161.6755,161.7052,161.5367,161.6755,17209.0
2019-11-29 11:15:00,163.13,163.17,162.85,163.14,32753.0,161.6854,161.725,161.4078,161.6953,32753.0
2019-11-29 11:20:00,163.13,163.18,163.04,163.04,23893.0,161.6854,161.7349,161.5962,161.5962,23893.0
2019-11-29 11:25:00,163.04,163.15,163.02,163.09,23322.0,161.5962,161.7052,161.5763,161.6457,23322.0
2019-11-29 11:30:00,163.07,163.07,162.71,162.71,39882.0,161.6259,161.6259,161.2691,161.2691,39882.0
2019-11-29 11:35:00,162.7,162.91,162.67,162.77,17277.0,161.2592,161.4673,161.2294,161.3286,17277.0
2019-11-29 11:40:00,162.78,162.95,162.76,162.95,19060.0,161.3385,161.507,161.3186,161.507,19060.0
2019-11-29 11:45:00,162.95,163.07,162.89,163.06,32303.0,161.507,161.6259,161.4475,161.616,32303.0
2019-11-29 11:50:00,163.06,163.2,162.94,163.19,22620.0,161.616,161.7547,161.497,161.7448,22620.0
2019-11-29 11:55:00,163.18,163.32,163.14,163.32,40203.0,161.7349,161.8737,161.6953,161.8737,40203.0
2019-11-29 12:00:00,163.34,163.34,163.04,163.19,40335.0,161.8935,161.8935,161.5962,161.7448,40335.0
2019-11-29 12:05:00,163.14,163.32,163.12,163.18,30011.0,161.6953,161.8737,161.6755,161.7349,30011.0
2019-11-29 12:10:00,163.19,163.23,163.07,163.11,25430.0,161.7448,161.7845,161.6259,161.6655,25430.0
2019-11-29 12:15:00,163.09,163.09,162.81,162.84,28025.0,161.6457,161.6457,161.3682,161.3979,28025.0
2019-11-29 12:20:00,162.84,162.87,162.78,162.84,34096.0,161.3979,161.4277,161.3385,161.3979,34096.0
2019-11-29 12:25:00,162.84,162.99,162.79,162.96,35022.0,161.3979,161.5466,161.3484,161.5169,35022.0
2019-11-29 12:30:00,162.95,163.1,162.92,163.03,49259.0,161.507,161.6556,161.4772,161.5862,49259.0
2019-11-29 12:35:00,163.03,163.41,163.03,163.37,48614.0,161.5862,161.9629,161.5862,161.9232,48614.0
2019-11-29 12:40:00,163.33,163.33,163.06,163.07,44448.0,161.8836,161.8836,161.616,161.6259,44448.0
2019-11-29 12:45:00,163.06,163.17,163.01,163.03,34061.0,161.616,161.725,161.5664,161.5862,34061.0
2019-11-29 12:50:00,163.02,163.03,162.85,162.94,66777.0,161.5763,161.5862,161.4078,161.497,66777.0
2019-11-29 12:55:00,162.93,163.05,162.58,162.91,162773.0,161.4871,161.6061,161.1402,161.4673,162773.0
2019-12-02 09:30:00,163.1,163.21,162.5,162.84,180003.0,161.6556,161.7647,161.0609,161.3979,180003.0
2019-12-02 09:35:00,162.87,162.96,161.53,161.59,107199.0,161.4277,161.5169,160.0995,160.159,107199.0
2019-12-02 09:40:00,161.57,161.76,161.33,161.74,108018.0,160.1392,160.3275,159.9013,160.3077,108018.0
2019-12-02 09:45:00,161.7,161.76,161.21,161.27,49896.0,160.268,160.3275,159.7824,159.8418,49896.0
2019-12-02 09:50:00,161.25,161.27,160.3,160.4,93215.0,159.822,159.8418,158.8804,158.9795,93215.0
2019-12-02 09:55:00,160.39,160.52,159.79,160.16,114657.0,158.9696,159.0985,158.3749,158.7417,114657.0
2019-12-02 10:00:00,160.08,160.22,159.51,159.58,77216.0,158.6624,158.8011,158.0974,158.1668,77216.0
2019-12-02 10:05:00,159.64,160.06,158.95,160.06,73597.0,158.2263,158.6426,157.5424,158.6426,73597.0
2019-12-02 10:10:00,160.04,160.3,159.96,160.09,71173.0,158.6227,158.8804,158.5434,158.6723,71173.0
2019-12-02 10:15:00,160.09,160.1,159.74,159.77,38541.0,158.6723,158.6822,158.3254,158.3551,38541.0
2019-12-02 10:20:00,159.75,159.86,159.31,159.31,49416.0,158.3353,158.4443,157.8992,157.8992,49416.0
2019-12-02 10:25:00,159.24,159.51,159.15,159.31,49828.0,157.8298,158.0974,157.7406,157.8992,49828.0
2019-12-02 10:30:00,159.27,159.27,158.67,158.84,75862.0,157.8595,157.8595,157.2649,157.4334,75862.0
2019-12-02 10:35:00,158.84,158.84,158.1,158.32,100770.0,157.4334,157.4334,156.6999,156.918,100770.0
2019-12-02 10:40:00,158.34,159.25,158.28,159.05,47965.0,156.9378,157.8397,156.8783,157.6415,47965.0
2019-12-02 10:45:00,159.1,159.1,158.56,158.58,51974.0,157.6911,157.6911,157.1558,157.1757,51974.0
2019-12-02 10:50:00,158.58,158.91,158.56,158.68,38298.0,157.1757,157.5027,157.1558,157.2748,38298.0
2019-12-02 10:55:00,158.68,158.99,158.48,158.51,40671.0,157.2748,157.582,157.0765,157.1063,40671.0
2019-12-02 11:00:00,158.51,158.81,158.46,158.56,38075.0,157.1063,157.4036,157.0567,157.1558,38075.0
2019-12-02 11:05:00,158.52,159.24,158.36,158.5,53744.0,157.1162,157.8298,156.9576,157.0964,53744.0
2019-12-02 11:10:00,158.51,158.51,158.22,158.31,40763.0,157.1063,157.1063,156.8188,156.908,40763.0
2019-12-02 11:15:00,158.31,158.53,158.21,158.47,28360.0,156.908,157.1261,156.8089,157.0666,28360.0
2019-12-02 11:20:00,158.49,158.94,158.47,158.78,53554.0,157.0865,157.5325,157.0666,157.3739,53554.0
2019-12-02 11:25:00,158.79,158.95,158.76,158.84,27814.0,157.3838,157.5424,157.3541,157.4334,27814.0
2019-12-02 11:30:00,158.85,158.99,158.59,158.81,31384.0,157.4433,157.582,157.1856,157.4036,31384.0
2019-12-02 11:35:00,158.84,159.21,158.8,159.2,21386.0,157.4334,157.8001,157.3937,157.7902,21386.0
2019-12-02 11:40:00,159.2,159.45,159.2,159.45,26501.0,157.7902,158.038,157.7902,158.038,26501.0
2019-12-02 11:45:00,159.44,159.79,159.44,159.79,51399.0,158.028,158.3749,158.028,158.3749,51399.0
2019-12-02 11:50:00,159.81,160.1,159.77,159.87,62073.0,158.3948,158.6822,158.3551,158.4542,62073.0
2019-12-02 11:55:00,159.86,159.89,159.76,159.85,29545.0,158.4443,158.4741,158.3452,158.4344,29545.0
2019-12-02 12:00:00,159.83,159.95,159.8,159.92,23773.0,158.4146,158.5335,158.3849,158.5038,23773.0
2019-12-02 12:05:00,159.96,160.22,159.92,160.18,36306.0,158.5434,158.8011,158.5038,158.7615,36306.0
2019-12-02 12:10:00,160.21,160.36,160.17,160.26,16009.0,158.7912,158.9399,158.7516,158.8408,16009.0
2019-12-02 12:15:00,160.29,160.39,160.11,160.34,15874.0,158.8705,158.9696,158.6921,158.9201,15874.0
2019-12-02 12:20:00,160.34,160.36,160.09,160.18,21540.0,158.9201,158.9399,158.6723,158.7615,21540.0
2019-12-02 12:25:00,160.18,160.25,159.8,160.09,31072.0,158.7615,158.8309,158.3849,158.6723,31072.0
2019-12-02 12:30:00,160.05,160.08,159.9,160.01,24517.0,158.6326,158.6624,158.484,158.593,24517.0
2019-12-02 12:35:00,160.03,160.13,159.91,160.01,17492.0,158.6128,158.7119,158.4939,158.593,17492.0
2019-12-02 12:40:00,160.0,160.14,159.9,160.07,30426.0,158.5831,158.7218,158.484,158.6525,30426.0
2019-12-02 12:45:00,160.07,160.15,160.02,160.13,14317.0,158.6525,158.7318,158.6029,158.7119,14317.0
2019-12-02 12:50:00,160.14,160.24,160.08,160.1,12724.0,158.7218,158.821,158.6624,158.6822,12724.0
2019-12-02 12:55:00,160.08,160.24,160.06,160.15,17643.0,158.6624,158.821,158.6426,158.7318,17643.0
2019-12-02 13:00:00,160.13,160.3,160.1,160.23,27292.0,158.7119,158.8804,158.6822,158.811,27292.0
2019-12-02 13:05:00,160.25,160.5,160.21,160.49,30609.0,158.8309,159.0787,158.7912,159.0687,30609.0
2019-12-02 13:10:00,160.49,160.66,160.39,160.62,15960.0,159.0687,159.2372,158.9696,159.1976,15960.0
2019-12-02 13:15:00,160.63,160.77,160.6,160.6,17263.0,159.2075,159.3463,159.1778,159.1778,17263.0
2019-12-02 13:20:00,160.6,160.75,160.59,160.67,13250.0,159.1778,159.3264,159.1679,159.2471,13250.0
2019-12-02 13:25:00,160.69,160.82,160.64,160.68,14766.0,159.267,159.3958,159.2174,159.2571,14766.0
2019-12-02 13:30:00,160.69,160.72,160.49,160.52,14474.0,159.267,159.2967,159.0687,159.0985,14474.0
2019-12-02 13:35:00,160.5,161.01,160.5,160.97,57851.0,159.0787,159.5841,159.0787,159.5445,57851.0
2019-12-02 13:40:00,160.98,161.0,160.67,160.81,33912.0,159.5544,159.5742,159.2471,159.3859,33912.0
2019-12-02 13:45:00,160.79,160.83,160.68,160.76,24407.0,159.3661,159.4057,159.2571,159.3364,24407.0
2019-12-02 13:50:00,160.78,161.16,160.78,161.07,28806.0,159.3562,159.7328,159.3562,159.6436,28806.0
2019-12-02 13:55:00,161.07,161.26,161.04,161.22,31045.0,159.6436,159.8319,159.6139,159.7923,31045.0
2019-12-02 14:00:00,161.23,161.23,161.01,161.02,22184.0,159.8022,159.8022,159.5841,159.594,22184.0
2019-12-02 14:05:00,161.01,161.26,161.01,161.13,23137.0,159.5841,159.8319,159.5841,159.7031,23137.0
2019-12-02 14:10:00,161.12,161.27,161.11,161.22,19047.0,159.6932,159.8418,159.6833,159.7923,19047.0
2019-12-02 14:15:00,161.22,161.35,161.2,161.35,25305.0,159.7923,159.9211,159.7725,159.9211,25305.0
2019-12-02 14:20:00,161.36,161.47,161.24,161.44,29565.0,159.931,160.0401,159.8121,160.0103,29565.0
2019-12-02 14:25:00,161.41,161.5,161.25,161.29,34683.0,159.9806,160.0698,159.822,159.8617,34683.0
2019-12-02 14:30:00,161.3,161.36,161.19,161.34,31651.0,159.8716,159.931,159.7625,159.9112,31651.0
2019-12-02 14:35:00,161.34,161.34,161.11,161.22,19200.0,159.9112,159.9112,159.6833,159.7923,19200.0
2019-12-02 14:40:00,161.21,161.23,161.11,161.23,41646.0,159.7824,159.8022,159.6833,159.8022,41646.0
2019-12-02 14:45:00,161.25,161.45,161.16,161.43,21371.0,159.822,160.0202,159.7328,160.0004,21371.0
2019-12-02 14:50:00,161.47,161.54,161.26,161.31,58798.0,160.0401,160.1094,159.8319,159.8815,58798.0
2019-12-02 14:55:00,161.31,161.43,161.22,161.34,27713.0,159.8815,160.0004,159.7923,159.9112,27713.0
2019-12-02 15:00:00,161.34,161.34,161.17,161.22,33548.0,159.9112,159.9112,159.7427,159.7923,33548.0
2019-12-02 15:05:00,161.21,161.32,161.02,161.05,39433.0,159.7824,159.8914,159.594,159.6238,39433.0
2019-12-02 15:10:00,161.04,161.07,160.91,160.91,23853.0,159.6139,159.6436,159.485,159.485,23853.0
2019-12-02 15:15:00,160.9,161.16,160.85,161.07,29131.0,159.4751,159.7328,159.4256,159.6436,29131.0
2019-12-02 15:20:00,161.05,161.05,160.8,160.84,25715.0,159.6238,159.6238,159.376,159.4156,25715.0
2019-12-02 15:25:00,160.84,160.91,160.71,160.72,33004.0,159.4156,159.485,159.2868,159.2967,33004.0
2019-12-02 15:30:00,160.73,160.83,160.61,160.83,36222.0,159.3066,159.4057,159.1877,159.4057,36222.0
2019-12-02 15:35:00,160.85,161.08,160.76,161.05,48261.0,159.4256,159.6535,159.3364,159.6238,48261.0
2019-12-02 15:40:00,161.06,161.25,161.02,161.25,38685.0,159.6337,159.822,159.594,159.822,38685.0
2019-12-02 15:45:00,161.23,161.4,161.23,161.25,76812.0,159.8022,159.9707,159.8022,159.822,76812.0
2019-12-02 15:50:00,161.24,161.31,161.09,161.16,83418.0,159.8121,159.8815,159.6634,159.7328,83418.0
2019-12-02 15:55:00,161.13,161.23,160.93,161.09,229938.0,159.7031,159.8022,159.5048,159.6634,229938.0
2019-12-03 09:30:00,156.96,158.84,156.19,158.69,238708.0,155.57,157.4334,154.8068,157.2847,238708.0
2019-12-03 09:35:00,158.69,159.71,158.63,158.9,72211.0,157.2847,158.2956,157.2252,157.4928,72211.0
2019-12-03 09:40:00,158.9,159.62,158.89,158.91,124973.0,157.4928,158.2064,157.4829,157.5027,124973.0
2019-12-03 09:45:00,158.88,159.6,158.62,159.18,54890.0,157.473,158.1866,157.2153,157.7703,54890.0
2019-12-03 09:50:00,159.13,159.59,158.98,159.49,40402.0,157.7208,158.1767,157.5721,158.0776,40402.0
2019-12-03 09:55:00,159.46,159.66,159.14,159.6,58630.0,158.0479,158.2461,157.7307,158.1866,58630.0
2019-12-03 10:00:00,159.57,159.98,159.55,159.74,58724.0,158.1569,158.5633,158.1371,158.3254,58724.0
2019-12-03 10:05:00,159.8,159.86,159.36,159.36,27528.0,158.3849,158.4443,157.9487,157.9487,27528.0
2019-12-03 10:10:00,159.38,159.85,159.16,159.77,43177.0,157.9686,158.4344,157.7505,158.3551,43177.0
2019-12-03 10:15:00,159.8,160.75,159.78,160.75,58734.0,158.3849,159.3264,158.365,159.3264,58734.0
2019-12-03 10:20:00,160.73,160.73,160.28,160.34,34404.0,159.3066,159.3066,158.8606,158.9201,34404.0
2019-12-03 10:25:00,160.36,160.47,159.57,159.61,35613.0,158.9399,159.0489,158.1569,158.1965,35613.0
2019-12-03 10:30:00,159.6,160.1,159.6,160.04,37256.0,158.1866,158.6822,158.1866,158.6227,37256.0
2019-12-03 10:35:00,160.0,160.0,159.53,159.84,39079.0,158.5831,158.5831,158.1172,158.4245,39079.0
2019-12-03 10:40:00,159.81,160.09,159.56,159.99,53557.0,158.3948,158.6723,158.147,158.5732,53557.0
2019-12-03 10:45:00,160.03,160.15,159.56,159.66,42325.0,158.6128,158.7318,158.147,158.2461,42325.0
2019-12-03 10:50:00,159.63,159.96,159.57,159.87,21671.0,158.2164,158.5434,158.1569,158.4542,21671.0
2019-12-03 10:55:00,159.86,160.2,159.7,160.16,25785.0,158.4443,158.7813,158.2857,158.7417,25785.0
2019-12-03 11:00:00,160.2,160.3,159.73,159.89,50839.0,158.7813,158.8804,158.3155,158.4741,50839.0
2019-12-03 11:05:00,159.92,160.08,159.8,160.08,39158.0,158.5038,158.6624,158.3849,158.6624,39158.0
2019-12-03 11:10:00,160.08,160.37,159.93,160.3,32294.0,158.6624,158.9498,158.5137,158.8804,32294.0
2019-12-03 11:15:00,160.31,160.65,160.23,160.41,51093.0,158.8903,159.2273,158.811,158.9895,51093.0
2019-12-03 11:20:00,160.39,160.66,160.27,160.31,31236.0,158.9696,159.2372,158.8507,158.8903,31236.0
2019-12-03 11:25:00,160.3,160.42,160.21,160.26,27074.0,158.8804,158.9994,158.7912,158.8408,27074.0
2019-12-03 11:30:00,160.24,160.53,160.17,160.47,28393.0,158.821,159.1084,158.7516,159.0489,28393.0
2019-12-03 11:35:00,160.49,160.74,160.29,160.7,32200.0,159.0687,159.3165,158.8705,159.2769,32200.0
2019-12-03 11:40:00,160.7,160.74,160.5,160.56,26829.0,159.2769,159.3165,159.0787,159.1381,26829.0
2019-12-03 11:45:00,160.57,160.75,160.55,160.75,27900.0,159.148,159.3264,159.1282,159.3264,27900.0
2019-12-03 11:50:00,160.74,160.9,160.62,160.65,36868.0,159.3165,159.4751,159.1976,159.2273,36868.0
2019-12-03 11:55:00,160.65,161.1,160.64,160.89,50411.0,159.2273,159.6733,159.2174,159.4652,50411.0
2019-12-03 12:00:00,160.88,160.9,160.67,160.67,29451.0,159.4553,159.4751,159.2471,159.2471,29451.0
2019-12-03 12:05:00,160.66,160.9,160.61,160.87,22305.0,159.2372,159.4751,159.1877,159.4454,22305.0
2019-12-03 12:10:00,160.89,161.05,160.71,160.75,55615.0,159.4652,159.6238,159.2868,159.3264,55615.0
2019-12-03 12:15:00,160.75,160.97,160.65,160.91,42015.0,159.3264,159.5445,159.2273,159.485,42015.0
2019-12-03 12:20:00,160.9,160.94,160.78,160.88,27262.0,159.4751,159.5148,159.3562,159.4553,27262.0
2019-12-03 12:25:00,160.91,160.91,160.56,160.68,24330.0,159.485,159.485,159.1381,159.2571,24330.0
2019-12-03 12:30:00,160.7,160.74,160.39,160.46,32114.0,159.2769,159.3165,158.9696,159.039,32114.0
2019-12-03 12:35:00,160.49,160.53,160.39,160.44,26177.0,159.0687,159.1084,158.9696,159.0192,26177.0
2019-12-03 12:40:00,160.44,160.68,160.4,160.54,29409.0,159.0192,159.2571,158.9795,159.1183,29409.0
2019-12-03 12:45:00,160.54,160.72,160.48,160.65,31411.0,159.1183,159.2967,159.0588,159.2273,31411.0
2019-12-03 12:50:00,160.61,160.74,160.5,160.63,18066.0,159.1877,159.3165,159.0787,159.2075,18066.0
2019-12-03 12:55:00,160.63,160.73,160.6,160.73,25576.0,159.2075,159.3066,159.1778,159.3066,25576.0
2019-12-03 13:00:00,160.72,160.95,160.7,160.75,48750.0,159.2967,159.5247,159.2769,159.3264,48750.0
2019-12-03 13:05:00,160.75,160.88,160.56,160.88,17555.0,159.3264,159.4553,159.1381,159.4553,17555.0
2019-12-03 13:10:00,160.85,161.02,160.78,160.93,29480.0,159.4256,159.594,159.3562,159.5048,29480.0
2019-12-03 13:15:00,160.9,160.98,160.74,160.78,18921.0,159.4751,159.5544,159.3165,159.3562,18921.0
2019-12-03 13:20:00,160.79,160.95,160.79,160.92,22137.0,159.3661,159.5247,159.3661,159.4949,22137.0
2019-12-03 13:25:00,160.93,161.0,160.87,160.93,24714.0,159.5048,159.5742,159.4454,159.5048,24714.0
2019-12-03 13:30:00,160.93,161.15,160.85,161.1,24641.0,159.5048,159.7229,159.4256,159.6733,24641.0
2019-12-03 13:35:00,161.09,161.13,161.0,161.05,40230.0,159.6634,159.7031,159.5742,159.6238,40230.0
2019-12-03 13:40:00,161.05,161.06,160.95,160.99,35522.0,159.6238,159.6337,159.5247,159.5643,35522.0
2019-12-03 13:45:00,161.0,161.02,160.75,160.75,45624.0,159.5742,159.594,159.3264,159.3264,45624.0
2019-12-03 13:50:00,160.75,160.86,160.63,160.84,28540.0,159.3264,159.4355,159.2075,159.4156,28540.0
2019-12-03 13:55:00,160.82,160.89,160.75,160.8,19015.0,159.3958,159.4652,159.3264,159.376,19015.0
2019-12-03 14:00:00,160.82,161.02,160.82,160.92,18740.0,159.3958,159.594,159.3958,159.4949,18740.0
2019-12-03 14:05:00,160.92,160.94,160.78,160.86,16490.0,159.4949,159.5148,159.3562,159.4355,16490.0
2019-12-03 14:10:00,160.86,160.98,160.85,160.98,17649.0,159.4355,159.5544,159.4256,159.5544,17649.0
2019-12-03 14:15:00,160.98,160.98,160.62,160.66,24591.0,159.5544,159.5544,159.1976,159.2372,24591.0
2019-12-03 14:20:00,160.65,160.8,160.39,160.75,112692.0,159.2273,159.376,158.9696,159.3264,112692.0
2019-12-03 14:25:00,160.73,160.86,160.64,160.86,36220.0,159.3066,159.4355,159.2174,159.4355,36220.0
2019-12-03 14:30:00,160.88,161.24,160.84,161.1,139660.0,159.4553,159.8121,159.4156,159.6733,139660.0
2019-12-03 14:35:00,161.1,161.41,161.0,161.28,60287.0,159.6733,159.9806,159.5742,159.8517,60287.0
2019-12-03 14:40:00,161.3,161.47,161.26,161.41,101621.0,159.8716,160.0401,159.8319,159.9806,101621.0
2019-12-03 14:45:00,161.4,161.55,161.38,161.48,59510.0,159.9707,160.1194,159.9509,160.05,59510.0
2019-12-03 14:50:00,161.49,161.67,161.4,161.57,69201.0,160.0599,160.2383,159.9707,160.1392,69201.0
2019-12-03 14:55:00,161.55,161.74,161.42,161.5,82059.0,160.1194,160.3077,159.9905,160.0698,82059.0
2019-12-03 15:00:00,161.51,161.6,161.21,161.25,70613.0,160.0797,160.1689,159.7824,159.822,70613.0
2019-12-03 15:05:00,161.24,161.31,161.09,161.15,57742.0,159.8121,159.8815,159.6634,159.7229,57742.0
2019-12-03 15:10:00,161.15,161.4,161.12,161.28,32486.0,159.7229,159.9707,159.6932,159.8517,32486.0
2019-12-03 15:15:00,161.28,161.34,161.11,161.28,86241.0,159.8517,159.9112,159.6833,159.8517,86241.0
2019-12-03 15:20:00,161.28,161.66,161.28,161.46,84280.0,159.8517,160.2284,159.8517,160.0302,84280.0
2019-12-03 15:25:00,161.48,161.61,161.38,161.43,43676.0,160.05,160.1788,159.9509,160.0004,43676.0
2019-12-03 15:30:00,161.44,161.67,161.37,161.52,68974.0,160.0103,160.2383,159.9409,160.0896,68974.0
2019-12-03 15:35:00,161.51,161.73,161.46,161.69,62392.0,160.0797,160.2978,160.0302,160.2581,62392.0
2019-12-03 15:40:00,161.67,161.68,161.38,161.39,55508.0,160.2383,160.2482,159.9509,159.9608,55508.0
2019-12-03 15:45:00,161.39,161.66,161.25,161.66,78152.0,159.9608,160.2284,159.822,160.2284,78152.0
2019-12-03 15:50:00,161.66,161.82,161.59,161.78,143834.0,160.2284,160.387,160.159,160.3473,143834.0
2019-12-03 15:55:00,161.78,161.85,161.62,161.65,239903.0,160.3473,160.4167,160.1887,160.2185,239903.0
2019-12-04 09:30:00,160.67,160.72,158.05,158.54,560877.0,159.2471,159.2967,156.6504,157.136,560877.0
2019-12-04 09:35:00,158.41,158.98,157.36,157.68,448801.0,157.0072,157.5721,155.9665,156.2836,448801.0
2019-12-04 09:40:00,157.71,157.72,156.41,157.26,528532.0,156.3134,156.3233,155.0249,155.8673,528532.0
2019-12-04 09:45:00,157.23,157.73,156.37,156.8,478005.0,155.8376,156.3332,154.9852,155.4114,478005.0
2019-12-04 09:50:00,156.76,157.34,156.19,157.26,410566.0,155.3718,155.9466,154.8068,155.8673,410566.0
2019-12-04 09:55:00,157.28,157.99,157.19,157.98,349241.0,155.8872,156.5909,155.798,156.581,349241.0
2019-12-04 10:00:00,157.9,158.01,157.04,157.04,251967.0,156.5017,156.6107,155.6493,155.6493,251967.0
2019-12-04 10:05:00,157.09,157.25,156.41,156.45,219231.0,155.6989,155.8574,155.0249,155.0645,219231.0
2019-12-04 10:10:00,156.4,156.41,155.76,155.87,425344.0,155.015,155.0249,154.3806,154.4897,425344.0
2019-12-04 10:15:00,155.88,156.48,155.87,156.4,602502.0,154.4996,155.0943,154.4897,155.015,602502.0
2019-12-04 10:20:00,156.45,157.33,156.42,157.15,327787.0,155.0645,155.9367,155.0348,155.7583,327787.0
2019-12-04 10:25:00,157.16,157.28,156.9,157.02,143206.0,155.7682,155.8872,155.5105,155.6295,143206.0
2019-12-04 10:30:00,157.03,157.39,156.98,157.32,164879.0,155.6394,155.9962,155.5898,155.9268,164879.0
2019-12-04 10:35:00,157.29,157.5,156.75,156.8,182478.0,155.8971,156.1052,155.3619,155.4114,182478.0
2019-12-04 10:40:00,156.82,157.0,156.74,156.75,118663.0,155.4312,155.6096,155.352,155.3619,118663.0
2019-12-04 10:45:00,156.77,157.41,156.74,157.14,119061.0,155.3817,156.016,155.352,155.7484,119061.0
2019-12-04 10:50:00,157.13,157.17,156.72,156.81,109398.0,155.7385,155.7781,155.3321,155.4213,109398.0
2019-12-04 10:55:00,156.82,156.84,156.37,156.45,143555.0,155.4312,155.4511,154.9852,155.0645,143555.0
2019-12-04 11:00:00,156.45,156.59,156.18,156.56,112360.0,155.0645,155.2033,154.7969,155.1735,112360.0
2019-12-04 11:05:00,156.58,156.67,155.93,156.0,307687.0,155.1934,155.2826,154.5491,154.6185,307687.0
2019-12-04 11:10:00,155.99,156.01,155.53,155.65,163649.0,154.6086,154.6284,154.1527,154.2716,163649.0
2019-12-04 11:15:00,155.65,155.87,155.51,155.68,120806.0,154.2716,154.4897,154.1328,154.3013,120806.0
2019-12-04 11:20:00,155.69,156.05,155.58,156.02,191829.0,154.3112,154.6681,154.2022,154.6383,191829.0
2019-12-04 11:25:00,156.02,156.09,155.8,155.86,140777.0,154.6383,154.7077,154.4203,154.4797,140777.0
2019-12-04 11:30:00,155.86,156.13,155.8,156.13,175259.0,154.4797,154.7474,154.4203,154.7474,175259.0
2019-12-04 11:35:00,156.14,156.18,155.54,155.65,136239.0,154.7573,154.7969,154.1626,154.2716,136239.0
2019-12-04 11:40:00,155.64,155.65,155.33,155.43,139327.0,154.2617,154.2716,153.9544,154.0536,139327.0
2019-12-04 11:45:00,155.42,155.44,155.12,155.17,219871.0,154.0436,154.0635,153.7463,153.7959,219871.0
2019-12-04 11:50:00,155.18,155.29,155.1,155.21,158000.0,153.8058,153.9148,153.7265,153.8355,158000.0
2019-12-04 11:55:00,155.24,155.24,154.85,155.0,303197.0,153.8652,153.8652,153.4787,153.6274,303197.0
2019-12-04 12:00:00,155.02,155.54,155.01,155.53,132595.0,153.6472,154.1626,153.6373,154.1527,132595.0
2019-12-04 12:05:00,155.5,155.51,154.94,154.97,215322.0,154.1229,154.1328,153.5679,153.5976,215322.0
2019-12-04 12:10:00,154.96,155.11,154.84,154.97,151970.0,153.5877,153.7364,153.4688,153.5976,151970.0
2019-12-04 12:15:00,154.97,155.0,154.55,154.57,339234.0,153.5976,153.6274,153.1813,153.2012,339234.0
2019-12-04 12:20:00,154.58,154.88,154.5,154.79,194048.0,153.2111,153.5084,153.1318,153.4192,194048.0
2019-12-04 12:25:00,154.8,155.33,154.78,155.25,187726.0,153.4291,153.9544,153.4093,153.8751,187726.0
2019-12-04 12:30:00,155.28,155.54,155.24,155.49,159563.0,153.9049,154.1626,153.8652,154.113,159563.0
2019-12-04 12:35:00,155.48,155.62,155.36,155.48,102172.0,154.1031,154.2419,153.9842,154.1031,102172.0
2019-12-04 12:40:00,155.49,155.74,155.45,155.69,75562.0,154.113,154.3608,154.0734,154.3112,75562.0
2019-12-04 12:45:00,155.69,155.82,155.45,155.72,54569.0,154.3112,154.4401,154.0734,154.341,54569.0
2019-12-04 12:50:00,155.7,156.12,155.66,155.9,108568.0,154.3212,154.7374,154.2815,154.5194,108568.0
2019-12-04 12:55:00,155.91,156.06,155.62,155.92,95804.0,154.5293,154.678,154.2419,154.5392,95804.0
2019-12-04 13:00:00,155.89,155.95,155.56,155.57,100208.0,154.5095,154.5689,154.1824,154.1923,100208.0
2019-12-04 13:05:00,155.56,155.74,155.54,155.7,121823.0,154.1824,154.3608,154.1626,154.3212,121823.0
2019-12-04 13:10:00,155.71,155.72,155.45,155.54,163632.0,154.3311,154.341,154.0734,154.1626,163632.0
2019-12-04 13:15:00,155.55,155.88,155.55,155.76,101496.0,154.1725,154.4996,154.1725,154.3806,101496.0
2019-12-04 13:20:00,155.75,155.75,155.02,155.23,227201.0,154.3707,154.3707,153.6472,153.8553,227201.0
2019-12-04 13:25:00,155.25,155.48,155.07,155.26,108206.0,153.8751,154.1031,153.6967,153.8851,108206.0
2019-12-04 13:30:00,155.28,155.54,155.23,155.47,45890.0,153.9049,154.1626,153.8553,154.0932,45890.0
2019-12-04 13:35:00,155.46,155.55,155.39,155.53,41143.0,154.0833,154.1725,154.0139,154.1527,41143.0
2019-12-04 13:40:00,155.53,155.9,155.51,155.86,71307.0,154.1527,154.5194,154.1328,154.4797,71307.0
2019-12-04 13:45:00,155.86,156.14,155.78,156.04,80041.0,154.4797,154.7573,154.4005,154.6582,80041.0
2019-12-04 13:50:00,156.04,156.06,155.64,155.68,173323.0,154.6582,154.678,154.2617,154.3013,173323.0
2019-12-04 13:55:00,155.67,155.83,155.59,155.73,101349.0,154.2914,154.45,154.2121,154.3509,101349.0
2019-12-04 14:00:00,155.72,155.92,155.65,155.92,76403.0,154.341,154.5392,154.2716,154.5392,76403.0
2019-12-04 14:05:00,155.9,156.05,155.89,155.99,87500.0,154.5194,154.6681,154.5095,154.6086,87500.0
2019-12-04 14:10:00,156.0,156.18,155.94,156.16,48807.0,154.6185,154.7969,154.559,154.7771,48807.0
2019-12-04 14:15:00,156.16,156.42,155.97,156.39,79533.0,154.7771,155.0348,154.5888,155.0051,79533.0
2019-12-04 14:20:00,156.37,156.67,156.36,156.58,116622.0,154.9852,155.2826,154.9753,155.1934,116622.0
2019-12-04 14:25:00,156.59,156.6,156.04,156.35,99085.0,155.2033,155.2132,154.6582,154.9654,99085.0
2019-12-04 14:30:00,156.34,156.45,156.17,156.45,72086.0,154.9555,155.0645,154.787,155.0645,72086.0
2019-12-04 14:35:00,156.46,156.6,156.29,156.38,69159.0,155.0744,155.2132,154.9059,154.9951,69159.0
2019-12-04 14:40:00,156.37,156.5,156.25,156.44,94204.0,154.9852,155.1141,154.8663,155.0546,94204.0
2019-12-04 14:45:00,156.43,156.86,156.27,156.78,120892.0,155.0447,155.4709,154.8861,155.3916,120892.0
2019-12-04 14:50:00,156.81,156.97,156.74,156.97,72708.0,155.4213,155.5799,155.352,155.5799,72708.0
2019-12-04 14:55:00,156.95,156.95,156.75,156.86,53472.0,155.5601,155.5601,155.3619,155.4709,53472.0
2019-12-04 15:00:00,156.89,157.15,156.87,157.05,82160.0,155.5006,155.7583,155.4808,155.6592,82160.0
2019-12-04 15:05:00,157.06,157.09,156.81,156.81,61095.0,155.6691,155.6989,155.4213,155.4213,61095.0
2019-12-04 15:10:00,156.83,156.85,156.32,156.54,83650.0,155.4412,155.461,154.9357,155.1537,83650.0
2019-12-04 15:15:00,156.54,156.65,156.39,156.48,53441.0,155.1537,155.2627,155.0051,155.0943,53441.0
2019-12-04 15:20:00,156.48,156.59,156.26,156.5,81889.0,155.0943,155.2033,154.8762,155.1141,81889.0
2019-12-04 15:25:00,156.49,156.58,156.42,156.5,62912.0,155.1042,155.1934,155.0348,155.1141,62912.0
2019-12-04 15:30:00,156.5,156.58,156.36,156.46,49919.0,155.1141,155.1934,154.9753,155.0744,49919.0
2019-12-04 15:35:00,156.47,156.47,156.27,156.37,58324.0,155.0843,155.0843,154.8861,154.9852,58324.0
2019-12-04 15:40:00,156.38,156.45,156.22,156.4,72975.0,154.9951,155.0645,154.8366,155.015,72975.0
2019-12-04 15:45:00,156.4,156.58,156.35,156.55,108070.0,155.015,155.1934,154.9654,155.1636,108070.0
2019-12-04 15:50:00,156.56,156.73,156.31,156.39,153428.0,155.1735,155.342,154.9258,155.0051,153428.0
2019-12-04 15:55:00,156.41,156.68,156.25,156.49,375755.0,155.0249,155.2925,154.8663,155.1042,375755.0
2019-12-05 09:30:00,155.74,156.16,155.25,156.04,286527.0,154.3608,154.7771,153.8751,154.6582,286527.0
2019-12-05 09:35:00,156.0,157.38,155.77,156.81,236088.0,154.6185,155.9863,154.3905,155.4213,236088.0
2019-12-05 09:40:00,156.81,157.54,156.51,157.2,228469.0,155.4213,156.1449,155.124,155.8079,228469.0
2019-12-05 09:45:00,157.22,157.67,157.16,157.24,100977.0,155.8277,156.2737,155.7682,155.8475,100977.0
2019-12-05 09:50:00,157.22,157.25,156.84,156.97,121899.0,155.8277,155.8574,155.4511,155.5799,121899.0
2019-12-05 09:55:00,157.0,157.27,156.73,156.9,93431.0,155.6096,155.8773,155.342,155.5105,93431.0
2019-12-05 10:00:00,156.86,157.19,156.76,157.05,110227.0,155.4709,155.798,155.3718,155.6592,110227.0
2019-12-05 10:05:00,157.06,157.18,156.27,156.5,121356.0,155.6691,155.7881,154.8861,155.1141,121356.0
2019-12-05 10:10:00,156.5,156.57,156.35,156.43,108191.0,155.1141,155.1835,154.9654,155.0447,108191.0
2019-12-05 10:15:00,156.46,157.11,156.44,157.09,128179.0,155.0744,155.7187,155.0546,155.6989,128179.0
2019-12-05 10:20:00,157.08,157.42,157.0,157.36,157840.0,155.6889,156.0259,155.6096,155.9665,157840.0
2019-12-05 10:25:00,157.44,157.85,157.38,157.78,139004.0,156.0458,156.4521,155.9863,156.3827,139004.0
2019-12-05 10:30:00,157.82,158.03,157.52,158.02,112890.0,156.4224,156.6305,156.125,156.6206,112890.0
2019-12-05 10:35:00,158.02,158.37,157.93,158.08,109285.0,156.6206,156.9675,156.5314,156.6801,109285.0
2019-12-05 10:40:00,158.08,158.28,157.37,157.44,63674.0,156.6801,156.8783,155.9764,156.0458,63674.0
2019-12-05 10:45:00,157.46,158.08,157.46,158.05,94248.0,156.0656,156.6801,156.0656,156.6504,94248.0
2019-12-05 10:50:00,158.06,158.15,157.96,158.05,42961.0,156.6603,156.7495,156.5611,156.6504,42961.0
2019-12-05 10:55:00,158.06,158.25,157.94,158.13,59411.0,156.6603,156.8486,156.5413,156.7296,59411.0
2019-12-05 11:00:00,158.13,158.19,157.91,157.97,38364.0,156.7296,156.7891,156.5116,156.5711,38364.0
2019-12-05 11:05:00,157.99,158.23,157.94,158.19,56707.0,156.5909,156.8288,156.5413,156.7891,56707.0
2019-12-05 11:10:00,158.2,158.29,157.97,158.0,50461.0,156.799,156.8882,156.5711,156.6008,50461.0
2019-12-05 11:15:00,158.01,158.42,157.99,158.4,52308.0,156.6107,157.0171,156.5909,156.9973,52308.0
2019-12-05 11:20:00,158.37,158.37,157.95,157.95,41733.0,156.9675,156.9675,156.5512,156.5512,41733.0
2019-12-05 11:25:00,157.95,158.25,157.82,158.05,48071.0,156.5512,156.8486,156.4224,156.6504,48071.0
2019-12-05 11:30:00,158.02,158.22,157.89,157.92,54360.0,156.6206,156.8188,156.4918,156.5215,54360.0
2019-12-05 11:35:00,157.96,158.1,157.89,158.04,43315.0,156.5611,156.6999,156.4918,156.6404,43315.0
2019-12-05 11:40:00,158.04,158.07,157.9,158.0,24695.0,156.6404,156.6702,156.5017,156.6008,24695.0
2019-12-05 11:45:00,158.02,158.2,157.93,157.96,65530.0,156.6206,156.799,156.5314,156.5611,65530.0
2019-12-05 11:50:00,157.94,158.17,157.73,157.82,53026.0,156.5413,156.7693,156.3332,156.4224,53026.0
2019-12-05 11:55:00,157.81,157.93,157.63,157.77,37470.0,156.4125,156.5314,156.2341,156.3728,37470.0
2019-12-05 12:00:00,157.75,157.98,157.71,157.94,35452.0,156.353,156.581,156.3134,156.5413,35452.0
2019-12-05 12:05:00,157.93,157.95,157.82,157.91,28894.0,156.5314,156.5512,156.4224,156.5116,28894.0
2019-12-05 12:10:00,157.89,157.96,157.77,157.84,29451.0,156.4918,156.5611,156.3728,156.4422,29451.0
2019-12-05 12:15:00,157.83,157.91,157.77,157.89,32634.0,156.4323,156.5116,156.3728,156.4918,32634.0
2019-12-05 12:20:00,157.89,157.95,157.71,157.71,27709.0,156.4918,156.5512,156.3134,156.3134,27709.0
2019-12-05 12:25:00,157.69,157.73,157.45,157.55,36673.0,156.2935,156.3332,156.0557,156.1548,36673.0
2019-12-05 12:30:00,157.55,157.71,157.49,157.51,43993.0,156.1548,156.3134,156.0953,156.1151,43993.0
2019-12-05 12:35:00,157.51,157.64,157.48,157.63,29047.0,156.1151,156.244,156.0854,156.2341,29047.0
2019-12-05 12:40:00,157.65,157.73,157.58,157.69,30294.0,156.2539,156.3332,156.1845,156.2935,30294.0
2019-12-05 12:45:00,157.7,157.76,157.57,157.65,24968.0,156.3034,156.3629,156.1746,156.2539,24968.0
2019-12-05 12:50:00,157.67,157.73,157.53,157.64,36812.0,156.2737,156.3332,156.135,156.244,36812.0
2019-12-05 12:55:00,157.65,157.9,157.55,157.81,92550.0,156.2539,156.5017,156.1548,156.4125,92550.0
2019-12-05 13:00:00,157.81,157.82,157.61,157.63,19288.0,156.4125,156.4224,156.2142,156.2341,19288.0
2019-12-05 13:05:00,157.64,157.7,157.51,157.69,14250.0,156.244,156.3034,156.1151,156.2935,14250.0
2019-12-05 13:10:00,157.7,157.95,157.65,157.85,23326.0,156.3034,156.5512,156.2539,156.4521,23326.0
2019-12-05 13:15:00,157.86,157.88,157.8,157.83,16942.0,156.462,156.4819,156.4026,156.4323,16942.0
2019-12-05 13:20:00,157.82,157.9,157.76,157.76,15508.0,156.4224,156.5017,156.3629,156.3629,15508.0
2019-12-05 13:25:00,157.78,157.89,157.75,157.87,12820.0,156.3827,156.4918,156.353,156.4719,12820.0
2019-12-05 13:30:00,157.87,157.87,157.63,157.64,19379.0,156.4719,156.4719,156.2341,156.244,19379.0
2019-12-05 13:35:00,157.66,157.76,157.66,157.71,15664.0,156.2638,156.3629,156.2638,156.3134,15664.0
2019-12-05 13:40:00,157.71,157.9,157.7,157.89,28195.0,156.3134,156.5017,156.3034,156.4918,28195.0
2019-12-05 13:45:00,157.9,157.98,157.85,157.98,30373.0,156.5017,156.581,156.4521,156.581,30373.0
2019-12-05 13:50:00,157.97,157.97,157.82,157.88,34896.0,156.5711,156.5711,156.4224,156.4819,34896.0
2019-12-05 13:55:00,157.89,157.94,157.88,157.91,25733.0,156.4918,156.5413,156.4819,156.5116,25733.0
2019-12-05 14:00:00,157.92,157.94,157.81,157.93,37009.0,156.5215,156.5413,156.4125,156.5314,37009.0
2019-12-05 14:05:00,157.94,157.94,157.86,157.9,20587.0,156.5413,156.5413,156.462,156.5017,20587.0
2019-12-05 14:10:00,157.89,158.04,157.89,158.03,25551.0,156.4918,156.6404,156.4918,156.6305,25551.0
2019-12-05 14:15:00,158.02,158.23,157.98,158.05,47422.0,156.6206,156.8288,156.581,156.6504,47422.0
2019-12-05 14:20:00,158.07,158.11,157.99,158.09,11704.0,156.6702,156.7098,156.5909,156.69,11704.0
2019-12-05 14:25:00,158.08,158.22,158.07,158.17,20904.0,156.6801,156.8188,156.6702,156.7693,20904.0
2019-12-05 14:30:00,158.18,158.26,158.14,158.17,24290.0,156.7792,156.8585,156.7396,156.7693,24290.0
2019-12-05 14:35:00,158.17,158.25,158.14,158.19,24333.0,156.7693,156.8486,156.7396,156.7891,24333.0
2019-12-05 14:40:00,158.18,158.29,158.18,158.27,34998.0,156.7792,156.8882,156.7792,156.8684,34998.0
2019-12-05 14:45:00,158.28,158.29,158.09,158.19,37595.0,156.8783,156.8882,156.69,156.7891,37595.0
2019-12-05 14:50:00,158.2,158.29,158.17,158.28,40801.0,156.799,156.8882,156.7693,156.8783,40801.0
2019-12-05 14:55:00,158.27,158.28,157.78,158.09,66685.0,156.8684,156.8783,156.3827,156.69,66685.0
2019-12-05 15:00:00,158.07,158.2,157.93,158.16,58017.0,156.6702,156.799,156.5314,156.7594,58017.0
2019-12-05 15:05:00,158.15,158.28,158.12,158.12,38162.0,156.7495,156.8783,156.7197,156.7197,38162.0
2019-12-05 15:10:00,158.13,158.31,158.11,158.23,55496.0,156.7296,156.908,156.7098,156.8288,55496.0
2019-12-05 15:15:00,158.23,158.33,158.1,158.31,43907.0,156.8288,156.9279,156.6999,156.908,43907.0
2019-12-05 15:20:00,158.32,158.41,158.29,158.35,50593.0,156.918,157.0072,156.8882,156.9477,50593.0
2019-12-05 15:25:00,158.37,158.49,158.33,158.48,49892.0,156.9675,157.0865,156.9279,157.0765,49892.0
2019-12-05 15:30:00,158.47,158.62,158.44,158.57,94192.0,157.0666,157.2153,157.0369,157.1657,94192.0
2019-12-05 15:35:00,158.58,158.72,158.57,158.66,93572.0,157.1757,157.3144,157.1657,157.2549,93572.0
2019-12-05 15:40:00,158.67,158.82,158.63,158.66,90827.0,157.2649,157.4135,157.2252,157.2549,90827.0
2019-12-05 15:45:00,158.68,158.92,158.51,158.52,130464.0,157.2748,157.5126,157.1063,157.1162,130464.0
2019-12-05 15:50:00,158.51,158.6,158.44,158.5,161754.0,157.1063,157.1955,157.0369,157.0964,161754.0
2019-12-05 15:55:00,158.49,158.52,158.16,158.23,305396.0,157.0865,157.1162,156.7594,156.8288,305396.0
2019-12-06 09:30:00,158.1,158.68,157.66,158.33,324145.0,156.6999,157.2748,156.2638,156.9279,324145.0
2019-12-06 09:35:00,158.32,158.5,157.59,157.84,123730.0,156.918,157.0964,156.1944,156.4422,123730.0
2019-12-06 09:40:00,157.84,158.35,157.64,158.24,79621.0,156.4422,156.9477,156.244,156.8387,79621.0
2019-12-06 09:45:00,158.26,158.52,158.02,158.16,118178.0,156.8585,157.1162,156.6206,156.7594,118178.0
2019-12-06 09:50:00,158.17,158.48,157.92,158.48,103447.0,156.7693,157.0765,156.5215,157.0765,103447.0
2019-12-06 09:55:00,158.45,158.56,158.3,158.56,73922.0,157.0468,157.1558,156.8981,157.1558,73922.0
2019-12-06 10:00:00,158.54,158.83,158.5,158.79,91992.0,157.136,157.4234,157.0964,157.3838,91992.0
2019-12-06 10:05:00,158.8,158.94,158.55,158.86,60151.0,157.3937,157.5325,157.1459,157.4532,60151.0
2019-12-06 10:10:00,158.87,158.91,158.74,158.83,55726.0,157.4631,157.5027,157.3342,157.4234,55726.0
2019-12-06 10:15:00,158.83,159.22,158.65,159.12,106038.0,157.4234,157.81,157.245,157.7109,106038.0
2019-12-06 10:20:00,159.1,159.15,158.78,159.15,52177.0,157.6911,157.7406,157.3739,157.7406,52177.0
2019-12-06 10:25:00,159.15,159.5,159.13,159.44,68924.0,157.7406,158.0875,157.7208,158.028,68924.0
2019-12-06 10:30:00,159.44,159.46,158.88,158.98,46113.0,158.028,158.0479,157.473,157.5721,46113.0
2019-12-06 10:35:00,158.98,159.26,158.93,159.1,58264.0,157.5721,157.8496,157.5226,157.6911,58264.0
2019-12-06 10:40:00,159.11,159.19,159.01,159.11,22922.0,157.701,157.7803,157.6018,157.701,22922.0
2019-12-06 10:45:00,159.07,159.1,158.81,158.97,26934.0,157.6613,157.6911,157.4036,157.5622,26934.0
2019-12-06 10:50:00,158.98,159.04,158.88,159.02,47312.0,157.5721,157.6316,157.473,157.6118,47312.0
2019-12-06 10:55:00,159.03,159.03,158.77,158.78,24221.0,157.6217,157.6217,157.364,157.3739,24221.0
2019-12-06 11:00:00,158.77,159.09,158.71,159.07,37936.0,157.364,157.6811,157.3045,157.6613,37936.0
2019-12-06 11:05:00,159.07,159.08,158.68,158.85,47355.0,157.6613,157.6712,157.2748,157.4433,47355.0
2019-12-06 11:10:00,158.84,158.9,158.63,158.72,42330.0,157.4334,157.4928,157.2252,157.3144,42330.0
2019-12-06 11:15:00,158.72,158.72,158.51,158.56,28759.0,157.3144,157.3144,157.1063,157.1558,28759.0
2019-12-06 11:20:00,158.53,158.55,158.35,158.49,45304.0,157.1261,157.1459,156.9477,157.0865,45304.0
2019-12-06 11:25:00,158.49,158.79,158.49,158.73,64067.0,157.0865,157.3838,157.0865,157.3243,64067.0
2019-12-06 11:30:00,158.74,158.84,158.71,158.84,23540.0,157.3342,157.4334,157.3045,157.4334,23540.0
2019-12-06 11:35:00,158.85,158.95,158.71,158.85,28069.0,157.4433,157.5424,157.3045,157.4433,28069.0
2019-12-06 11:40:00,158.83,158.85,158.64,158.75,40752.0,157.4234,157.4433,157.2351,157.3442,40752.0
2019-12-06 11:45:00,158.75,158.92,158.75,158.87,27401.0,157.3442,157.5126,157.3442,157.4631,27401.0
2019-12-06 11:50:00,158.87,158.94,158.83,158.88,30640.0,157.4631,157.5325,157.4234,157.473,30640.0
2019-12-06 11:55:00,158.88,158.89,158.5,158.5,35389.0,157.473,157.4829,157.0964,157.0964,35389.0
2019-12-06 12:00:00,158.51,158.61,158.5,158.54,33738.0,157.1063,157.2054,157.0964,157.136,33738.0
2019-12-06 12:05:00,158.56,158.58,158.5,158.51,14084.0,157.1558,157.1757,157.0964,157.1063,14084.0
2019-12-06 12:10:00,158.5,158.54,158.42,158.49,39639.0,157.0964,157.136,157.0171,157.0865,39639.0
2019-12-06 12:15:00,158.5,158.5,158.2,158.36,28809.0,157.0964,157.0964,156.799,156.9576,28809.0
2019-12-06 12:20:00,158.36,158.36,158.13,158.17,22937.0,156.9576,156.9576,156.7296,156.7693,22937.0
2019-12-06 12:25:00,158.13,158.25,158.05,158.23,51856.0,156.7296,156.8486,156.6504,156.8288,51856.0
2019-12-06 12:30:00,158.23,158.32,158.2,158.26,32645.0,156.8288,156.918,156.799,156.8585,32645.0
2019-12-06 12:35:00,158.26,158.49,158.25,158.49,14122.0,156.8585,157.0865,156.8486,157.0865,14122.0
2019-12-06 12:40:00,158.48,158.64,158.48,158.54,22288.0,157.0765,157.2351,157.0765,157.136,22288.0
2019-12-06 12:45:00,158.52,158.57,158.46,158.48,17525.0,157.1162,157.1657,157.0567,157.0765,17525.0
2019-12-06 12:50:00,158.45,158.55,158.37,158.54,25564.0,157.0468,157.1459,156.9675,157.136,25564.0
2019-12-06 12:55:00,158.55,158.57,158.39,158.56,18400.0,157.1459,157.1657,156.9873,157.1558,18400.0
2019-12-06 13:00:00,158.56,158.69,158.43,158.46,17926.0,157.1558,157.2847,157.027,157.0567,17926.0
2019-12-06 13:05:00,158.43,158.54,158.43,158.49,12354.0,157.027,157.136,157.027,157.0865,12354.0
2019-12-06 13:10:00,158.52,158.55,158.41,158.43,18594.0,157.1162,157.1459,157.0072,157.027,18594.0
2019-12-06 13:15:00,158.43,158.51,158.39,158.4,18682.0,157.027,157.1063,156.9873,156.9973,18682.0
2019-12-06 13:20:00,158.42,158.5,158.38,158.44,23653.0,157.0171,157.0964,156.9774,157.0369,23653.0
2019-12-06 13:25:00,158.45,158.47,158.28,158.37,31641.0,157.0468,157.0666,156.8783,156.9675,31641.0
2019-12-06 13:30:00,158.37,158.4,158.12,158.16,15709.0,156.9675,156.9973,156.7197,156.7594,15709.0
2019-12-06 13:35:00,158.17,158.28,158.14,158.25,18543.0,156.7693,156.8783,156.7396,156.8486,18543.0
2019-12-06 13:40:00,158.28,158.32,158.19,158.3,10099.0,156.8783,156.918,156.7891,156.8981,10099.0
2019-12-06 13:45:00,158.29,158.29,158.16,158.19,18640.0,156.8882,156.8882,156.7594,156.7891,18640.0
2019-12-06 13:50:00,158.16,158.16,157.97,158.0,27908.0,156.7594,156.7594,156.5711,156.6008,27908.0
2019-12-06 13:55:00,158.0,158.03,157.92,157.97,42680.0,156.6008,156.6305,156.5215,156.5711,42680.0
2019-12-06 14:00:00,158.0,158.03,157.93,157.95,25173.0,156.6008,156.6305,156.5314,156.5512,25173.0
2019-12-06 14:05:00,157.95,158.14,157.93,158.12,41999.0,156.5512,156.7396,156.5314,156.7197,41999.0
2019-12-06 14:10:00,158.13,158.14,157.99,158.04,16107.0,156.7296,156.7396,156.5909,156.6404,16107.0
2019-12-06 14:15:00,158.05,158.1,158.01,158.01,16727.0,156.6504,156.6999,156.6107,156.6107,16727.0
2019-12-06 14:20:00,158.0,158.12,158.0,158.06,22066.0,156.6008,156.7197,156.6008,156.6603,22066.0
2019-12-06 14:25:00,158.06,158.09,157.97,158.01,17370.0,156.6603,156.69,156.5711,156.6107,17370.0
2019-12-06 14:30:00,158.02,158.07,157.98,158.04,20930.0,156.6206,156.6702,156.581,156.6404,20930.0
2019-12-06 14:35:00,158.01,158.07,157.98,158.05,13919.0,156.6107,156.6702,156.581,156.6504,13919.0
2019-12-06 14:40:00,158.04,158.13,158.02,158.04,28625.0,156.6404,156.7296,156.6206,156.6404,28625.0
2019-12-06 14:45:00,158.04,158.08,157.99,158.07,20523.0,156.6404,156.6801,156.5909,156.6702,20523.0
2019-12-06 14:50:00,158.1,158.21,158.09,158.17,26428.0,156.6999,156.8089,156.69,156.7693,26428.0
2019-12-06 14:55:00,158.18,158.18,158.04,158.09,22903.0,156.7792,156.7792,156.6404,156.69,22903.0
2019-12-06 15:00:00,158.11,158.14,158.06,158.08,16931.0,156.7098,156.7396,156.6603,156.6801,16931.0
2019-12-06 15:05:00,158.09,158.09,157.96,158.02,29489.0,156.69,156.69,156.5611,156.6206,29489.0
2019-12-06 15:10:00,158.01,158.02,157.85,157.91,28061.0,156.6107,156.6206,156.4521,156.5116,28061.0
2019-12-06 15:15:00,157.92,157.96,157.81,157.88,40581.0,156.5215,156.5611,156.4125,156.4819,40581.0
2019-12-06 15:20:00,157.89,157.92,157.72,157.91,25397.0,156.4918,156.5215,156.3233,156.5116,25397.0
2019-12-06 15:25:00,157.91,158.01,157.86,157.99,38409.0,156.5116,156.6107,156.462,156.5909,38409.0
2019-12-06 15:30:00,158.0,158.05,157.91,158.0,36530.0,156.6008,156.6504,156.5116,156.6008,36530.0
2019-12-06 15:35:00,158.0,158.08,157.94,158.06,39098.0,156.6008,156.6801,156.5413,156.6603,39098.0
2019-12-06 15:40:00,158.05,158.19,158.04,158.12,48149.0,156.6504,156.7891,156.6404,156.7197,48149.0
2019-12-06 15:45:00,158.12,158.2,158.0,158.02,37711.0,156.7197,156.799,156.6008,156.6206,37711.0
2019-12-06 15:50:00,158.01,158.09,157.82,157.82,82988.0,156.6107,156.69,156.4224,156.4224,82988.0
2019-12-06 15:55:00,157.81,158.12,157.79,158.01,182582.0,156.4125,156.7197,156.3927,156.6107,182582.0
2019-12-09 09:30:00,157.38,158.43,157.06,158.09,186985.0,155.9863,157.027,155.6691,156.69,186985.0
2019-12-09 09:35:00,158.09,158.32,157.79,158.13,30437.0,156.69,156.918,156.3927,156.7296,30437.0
2019-12-09 09:40:00,158.13,158.25,157.94,158.14,60519.0,156.7296,156.8486,156.5413,156.7396,60519.0
2019-12-09 09:45:00,158.11,158.39,158.1,158.35,39598.0,156.7098,156.9873,156.6999,156.9477,39598.0
2019-12-09 09:50:00,158.35,158.51,158.16,158.44,54149.0,156.9477,157.1063,156.7594,157.0369,54149.0
2019-12-09 09:55:00,158.44,158.7,158.36,158.43,65291.0,157.0369,157.2946,156.9576,157.027,65291.0
2019-12-09 10:00:00,158.46,158.9,158.45,158.63,59531.0,157.0567,157.4928,157.0468,157.2252,59531.0
2019-12-09 10:05:00,158.63,158.81,158.09,158.09,42569.0,157.2252,157.4036,156.69,156.69,42569.0
2019-12-09 10:10:00,158.12,158.2,158.04,158.17,26355.0,156.7197,156.799,156.6404,156.7693,26355.0
2019-12-09 10:15:00,158.19,158.2,157.7,157.78,47769.0,156.7891,156.799,156.3034,156.3827,47769.0
2019-12-09 10:20:00,157.76,157.85,157.64,157.84,35872.0,156.3629,156.4521,156.244,156.4422,35872.0
2019-12-09 10:25:00,157.82,158.01,157.73,157.98,20493.0,156.4224,156.6107,156.3332,156.581,20493.0
2019-12-09 10:30:00,157.99,158.01,157.74,157.8,30321.0,156.5909,156.6107,156.3431,156.4026,30321.0
2019-12-09 10:35:00,157.77,157.8,157.62,157.65,24811.0,156.3728,156.4026,156.2242,156.2539,24811.0
2019-12-09 10:40:00,157.66,157.72,157.43,157.5,43513.0,156.2638,156.3233,156.0358,156.1052,43513.0
2019-12-09 10:45:00,157.42,157.59,157.3,157.59,32750.0,156.0259,156.1944,155.907,156.1944,32750.0
2019-12-09 10:50:00,157.56,157.64,157.42,157.58,22360.0,156.1647,156.244,156.0259,156.1845,22360.0
2019-12-09 10:55:00,157.6,157.76,157.56,157.72,17345.0,156.2043,156.3629,156.1647,156.3233,17345.0
2019-12-09 11:00:00,157.72,157.72,157.58,157.66,13771.0,156.3233,156.3233,156.1845,156.2638,13771.0
2019-12-09 11:05:00,157.62,157.62,157.36,157.36,36556.0,156.2242,156.2242,155.9665,155.9665,36556.0
2019-12-09 11:10:00,157.33,157.35,157.11,157.14,43007.0,155.9367,155.9565,155.7187,155.7484,43007.0
2019-12-09 11:15:00,157.11,157.4,157.11,157.33,14521.0,155.7187,156.0061,155.7187,155.9367,14521.0
2019-12-09 11:20:00,157.35,157.39,157.26,157.33,13634.0,155.9565,155.9962,155.8673,155.9367,13634.0
2019-12-09 11:25:00,157.34,157.5,157.26,157.44,21002.0,155.9466,156.1052,155.8673,156.0458,21002.0
2019-12-09 11:30:00,157.46,157.57,157.39,157.54,23355.0,156.0656,156.1746,155.9962,156.1449,23355.0
2019-12-09 11:35:00,157.53,157.68,157.5,157.68,11708.0,156.135,156.2836,156.1052,156.2836,11708.0
2019-12-09 11:40:00,157.66,157.76,157.66,157.7,12627.0,156.2638,156.3629,156.2638,156.3034,12627.0
2019-12-09 11:45:00,157.73,157.74,157.63,157.68,22963.0,156.3332,156.3431,156.2341,156.2836,22963.0
2019-12-09 11:50:00,157.67,157.74,157.43,157.47,45970.0,156.2737,156.3431,156.0358,156.0755,45970.0
2019-12-09 11:55:00,157.49,157.64,157.49,157.62,15558.0,156.0953,156.244,156.0953,156.2242,15558.0
2019-12-09 12:00:00,157.62,157.74,157.62,157.71,21458.0,156.2242,156.3431,156.2242,156.3134,21458.0
2019-12-09 12:05:00,157.73,157.81,157.7,157.75,25508.0,156.3332,156.4125,156.3034,156.353,25508.0
2019-12-09 12:10:00,157.77,157.85,157.76,157.81,18623.0,156.3728,156.4521,156.3629,156.4125,18623.0
2019-12-09 12:15:00,157.8,158.01,157.79,157.81,18926.0,156.4026,156.6107,156.3927,156.4125,18926.0
2019-12-09 12:20:00,157.81,157.89,157.78,157.88,19328.0,156.4125,156.4918,156.3827,156.4819,19328.0
2019-12-09 12:25:00,157.9,157.92,157.79,157.85,8865.0,156.5017,156.5215,156.3927,156.4521,8865.0
2019-12-09 12:30:00,157.84,157.85,157.79,157.81,21493.0,156.4422,156.4521,156.3927,156.4125,21493.0
2019-12-09 12:35:00,157.81,157.87,157.68,157.75,22848.0,156.4125,156.4719,156.2836,156.353,22848.0
2019-12-09 12:40:00,157.76,157.88,157.73,157.79,33712.0,156.3629,156.4819,156.3332,156.3927,33712.0
2019-12-09 12:45:00,157.75,157.89,157.75,157.84,18709.0,156.353,156.4918,156.353,156.4422,18709.0
2019-12-09 12:50:00,157.84,157.86,157.7,157.78,17971.0,156.4422,156.462,156.3034,156.3827,17971.0
2019-12-09 12:55:00,157.81,157.9,157.81,157.86,10713.0,156.4125,156.5017,156.4125,156.462,10713.0
2019-12-09 13:00:00,157.85,157.85,157.74,157.77,11524.0,156.4521,156.4521,156.3431,156.3728,11524.0
2019-12-09 13:05:00,157.78,157.81,157.72,157.78,14288.0,156.3827,156.4125,156.3233,156.3827,14288.0
2019-12-09 13:10:00,157.78,157.88,157.76,157.82,12921.0,156.3827,156.4819,156.3629,156.4224,12921.0
2019-12-09 13:15:00,157.81,157.85,157.59,157.59,102792.0,156.4125,156.4521,156.1944,156.1944,102792.0
2019-12-09 13:20:00,157.57,157.65,157.41,157.46,13138.0,156.1746,156.2539,156.016,156.0656,13138.0
2019-12-09 13:25:00,157.49,157.68,157.43,157.64,70166.0,156.0953,156.2836,156.0358,156.244,70166.0
2019-12-09 13:30:00,157.64,157.64,157.33,157.36,42027.0,156.244,156.244,155.9367,155.9665,42027.0
2019-12-09 13:35:00,157.38,157.61,157.37,157.61,63052.0,155.9863,156.2142,155.9764,156.2142,63052.0
2019-12-09 13:40:00,157.61,157.65,157.53,157.53,15339.0,156.2142,156.2539,156.135,156.135,15339.0
2019-12-09 13:45:00,157.55,157.55,157.39,157.44,24044.0,156.1548,156.1548,155.9962,156.0458,24044.0
2019-12-09 13:50:00,157.42,157.55,157.4,157.51,11748.0,156.0259,156.1548,156.0061,156.1151,11748.0
2019-12-09 13:55:00,157.52,157.54,157.43,157.52,17002.0,156.125,156.1449,156.0358,156.125,17002.0
2019-12-09 14:00:00,157.52,157.6,157.42,157.46,12442.0,156.125,156.2043,156.0259,156.0656,12442.0
2019-12-09 14:05:00,157.47,157.47,157.14,157.22,38749.0,156.0755,156.0755,155.7484,155.8277,38749.0
2019-12-09 14:10:00,157.21,157.26,157.16,157.25,89889.0,155.8178,155.8673,155.7682,155.8574,89889.0
2019-12-09 14:15:00,157.26,157.37,157.26,157.3,20647.0,155.8673,155.9764,155.8673,155.907,20647.0
2019-12-09 14:20:00,157.31,157.56,157.29,157.47,29618.0,155.9169,156.1647,155.8971,156.0755,29618.0
2019-12-09 14:25:00,157.48,157.61,157.48,157.61,14708.0,156.0854,156.2142,156.0854,156.2142,14708.0
2019-12-09 14:30:00,157.61,157.72,157.59,157.66,20605.0,156.2142,156.3233,156.1944,156.2638,20605.0
2019-12-09 14:35:00,157.64,157.72,157.63,157.64,11421.0,156.244,156.3233,156.2341,156.244,11421.0
2019-12-09 14:40:00,157.65,157.67,157.56,157.66,15225.0,156.2539,156.2737,156.1647,156.2638,15225.0
2019-12-09 14:45:00,157.66,157.68,157.56,157.59,15161.0,156.2638,156.2836,156.1647,156.1944,15161.0
2019-12-09 14:50:00,157.6,157.65,157.52,157.53,13305.0,156.2043,156.2539,156.125,156.135,13305.0
2019-12-09 14:55:00,157.53,157.58,157.46,157.47,11761.0,156.135,156.1845,156.0656,156.0755,11761.0
2019-12-09 15:00:00,157.45,157.48,157.4,157.43,18808.0,156.0557,156.0854,156.0061,156.0358,18808.0
2019-12-09 15:05:00,157.44,157.51,157.4,157.51,54727.0,156.0458,156.1151,156.0061,156.1151,54727.0
2019-12-09 15:10:00,157.55,157.57,157.49,157.55,15916.0,156.1548,156.1746,156.0953,156.1548,15916.0
2019-12-09 15:15:00,157.56,157.66,157.52,157.64,13822.0,156.1647,156.2638,156.125,156.244,13822.0
2019-12-09 15:20:00,157.65,157.77,157.58,157.6,22434.0,156.2539,156.3728,156.1845,156.2043,22434.0
2019-12-09 15:25:00,157.61,157.84,157.6,157.79,28311.0,156.2142,156.4422,156.2043,156.3927,28311.0
2019-12-09 15:30:00,157.79,157.82,157.63,157.66,32704.0,156.3927,156.4224,156.2341,156.2638,32704.0
2019-12-09 15:35:00,157.65,157.7,157.57,157.61,36715.0,156.2539,156.3034,156.1746,156.2142,36715.0
2019-12-09 15:40:00,157.61,157.68,157.56,157.62,39928.0,156.2142,156.2836,156.1647,156.2242,39928.0
2019-12-09 15:45:00,157.62,157.77,157.6,157.75,51734.0,156.2242,156.3728,156.2043,156.353,51734.0
2019-12-09 15:50:00,157.75,157.77,157.55,157.61,69826.0,156.353,156.3728,156.1548,156.2142,69826.0
2019-12-09 15:55:00,157.61,157.66,157.45,157.48,162115.0,156.2142,156.2638,156.0557,156.0854,162115.0
2019-12-10 09:30:00,157.01,157.37,156.93,157.25,134526.0,155.6196,155.9764,155.5403,155.8574,134526.0
2019-12-10 09:35:00,157.25,157.67,156.83,157.63,46365.0,155.8574,156.2737,155.4412,156.2341,46365.0
2019-12-10 09:40:00,157.61,157.67,157.27,157.54,37455.0,156.2142,156.2737,155.8773,156.1449,37455.0
2019-12-10 09:45:00,157.49,157.63,157.38,157.38,23834.0,156.0953,156.2341,155.9863,155.9863,23834.0
2019-12-10 09:50:00,157.46,157.57,157.43,157.51,20543.0,156.0656,156.1746,156.0358,156.1151,20543.0
2019-12-10 09:55:00,157.46,157.57,157.12,157.31,19841.0,156.0656,156.1746,155.7286,155.9169,19841.0
2019-12-10 10:00:00,157.32,157.37,156.9,157.09,114231.0,155.9268,155.9764,155.5105,155.6989,114231.0
2019-12-10 10:05:00,157.1,157.2,156.94,157.07,64226.0,155.7088,155.8079,155.5502,155.679,64226.0
2019-12-10 10:10:00,157.06,157.12,156.98,157.08,25376.0,155.6691,155.7286,155.5898,155.6889,25376.0
2019-12-10 10:15:00,157.06,157.37,157.03,157.33,59332.0,155.6691,155.9764,155.6394,155.9367,59332.0
2019-12-10 10:20:00,157.34,157.34,157.02,157.13,24609.0,155.9466,155.9466,155.6295,155.7385,24609.0
2019-12-10 10:25:00,157.11,157.35,157.07,157.29,21394.0,155.7187,155.9565,155.679,155.8971,21394.0
2019-12-10 10:30:00,157.31,157.31,157.07,157.11,52568.0,155.9169,155.9169,155.679,155.7187,52568.0
2019-12-10 10:35:00,157.07,157.23,157.05,157.23,19812.0,155.679,155.8376,155.6592,155.8376,19812.0
2019-12-10 10:40:00,157.23,157.3,157.06,157.16,21355.0,155.8376,155.907,155.6691,155.7682,21355.0
2019-12-10 10:45:00,157.16,157.19,157.08,157.16,13529.0,155.7682,155.798,155.6889,155.7682,13529.0
2019-12-10 10:50:00,157.14,157.23,157.05,157.09,37553.0,155.7484,155.8376,155.6592,155.6989,37553.0
2019-12-10 10:55:00,157.11,157.2,157.04,157.15,78688.0,155.7187,155.8079,155.6493,155.7583,78688.0
2019-12-10 11:00:00,157.16,157.3,156.67,156.99,60258.0,155.7682,155.907,155.2826,155.5997,60258.0
2019-12-10 11:05:00,157.0,157.31,156.99,157.29,29671.0,155.6096,155.9169,155.5997,155.8971,29671.0
2019-12-10 11:10:00,157.27,157.44,157.1,157.16,21037.0,155.8773,156.0458,155.7088,155.7682,21037.0
2019-12-10 11:15:00,157.16,157.19,156.98,156.99,21446.0,155.7682,155.798,155.5898,155.5997,21446.0
2019-12-10 11:20:00,156.99,157.04,156.89,156.93,44369.0,155.5997,155.6493,155.5006,155.5403,44369.0
2019-12-10 11:25:00,156.95,157.11,156.95,157.07,52830.0,155.5601,155.7187,155.5601,155.679,52830.0
2019-12-10 11:30:00,157.07,157.1,156.93,157.01,61167.0,155.679,155.7088,155.5403,155.6196,61167.0
2019-12-10 11:35:00,156.99,157.08,156.92,157.05,81402.0,155.5997,155.6889,155.5304,155.6592,81402.0
2019-12-10 11:40:00,157.03,157.22,157.01,157.19,16485.0,155.6394,155.8277,155.6196,155.798,16485.0
2019-12-10 11:45:00,157.19,157.31,157.13,157.31,22639.0,155.798,155.9169,155.7385,155.9169,22639.0
2019-12-10 11:50:00,157.32,157.34,157.13,157.13,22617.0,155.9268,155.9466,155.7385,155.7385,22617.0
2019-12-10 11:55:00,157.14,157.2,157.09,157.2,25902.0,155.7484,155.8079,155.6989,155.8079,25902.0
2019-12-10 12:00:00,157.2,157.2,157.11,157.18,28015.0,155.8079,155.8079,155.7187,155.7881,28015.0
2019-12-10 12:05:00,157.18,157.23,157.14,157.17,18361.0,155.7881,155.8376,155.7484,155.7781,18361.0
2019-12-10 12:10:00,157.15,157.23,157.13,157.2,20179.0,155.7583,155.8376,155.7385,155.8079,20179.0
2019-12-10 12:15:00,157.19,157.25,157.13,157.25,27070.0,155.798,155.8574,155.7385,155.8574,27070.0
2019-12-10 12:20:00,157.25,157.29,157.14,157.14,19895.0,155.8574,155.8971,155.7484,155.7484,19895.0
2019-12-10 12:25:00,157.12,157.17,157.07,157.12,13837.0,155.7286,155.7781,155.679,155.7286,13837.0
2019-12-10 12:30:00,157.15,157.26,157.12,157.24,21810.0,155.7583,155.8673,155.7286,155.8475,21810.0
2019-12-10 12:35:00,157.24,157.3,157.15,157.29,19508.0,155.8475,155.907,155.7583,155.8971,19508.0
2019-12-10 12:40:00,157.3,157.35,157.25,157.27,15961.0,155.907,155.9565,155.8574,155.8773,15961.0
2019-12-10 12:45:00,157.28,157.33,157.09,157.09,26925.0,155.8872,155.9367,155.6989,155.6989,26925.0
2019-12-10 12:50:00,157.09,157.09,156.75,156.85,41879.0,155.6989,155.6989,155.3619,155.461,41879.0
2019-12-10 12:55:00,156.83,157.28,156.83,157.28,30802.0,155.4412,155.8872,155.4412,155.8872,30802.0
2019-12-10 13:00:00,157.29,157.5,157.29,157.38,29481.0,155.8971,156.1052,155.8971,155.9863,29481.0
2019-12-10 13:05:00,157.37,157.41,157.27,157.38,11562.0,155.9764,156.016,155.8773,155.9863,11562.0
2019-12-10 13:10:00,157.39,157.41,157.26,157.32,22319.0,155.9962,156.016,155.8673,155.9268,22319.0
2019-12-10 13:15:00,157.32,157.33,157.18,157.27,34431.0,155.9268,155.9367,155.7881,155.8773,34431.0
2019-12-10 13:20:00,157.26,157.27,157.03,157.12,40373.0,155.8673,155.8773,155.6394,155.7286,40373.0
2019-12-10 13:25:00,157.11,157.14,156.99,157.06,36301.0,155.7187,155.7484,155.5997,155.6691,36301.0
2019-12-10 13:30:00,157.04,157.14,156.99,157.13,32256.0,155.6493,155.7484,155.5997,155.7385,32256.0
2019-12-10 13:35:00,157.14,157.16,157.08,157.15,18073.0,155.7484,155.7682,155.6889,155.7583,18073.0
2019-12-10 13:40:00,157.13,157.16,157.07,157.1,26618.0,155.7385,155.7682,155.679,155.7088,26618.0
2019-12-10 13:45:00,157.1,157.13,156.99,157.1,15946.0,155.7088,155.7385,155.5997,155.7088,15946.0
2019-12-10 13:50:00,157.1,157.13,156.99,157.02,19094.0,155.7088,155.7385,155.5997,155.6295,19094.0
2019-12-10 13:55:00,157.01,157.04,156.91,156.91,21205.0,155.6196,155.6493,155.5204,155.5204,21205.0
2019-12-10 14:00:00,156.92,156.98,156.8,156.82,44833.0,155.5304,155.5898,155.4114,155.4312,44833.0
2019-12-10 14:05:00,156.81,156.95,156.7,156.91,45472.0,155.4213,155.5601,155.3123,155.5204,45472.0
2019-12-10 14:10:00,156.91,157.05,156.91,157.02,19702.0,155.5204,155.6592,155.5204,155.6295,19702.0
2019-12-10 14:15:00,157.0,157.0,156.88,156.91,11256.0,155.6096,155.6096,155.4907,155.5204,11256.0
2019-12-10 14:20:00,156.9,156.92,156.78,156.82,15344.0,155.5105,155.5304,155.3916,155.4312,15344.0
2019-12-10 14:25:00,156.8,156.89,156.77,156.77,17038.0,155.4114,155.5006,155.3817,155.3817,17038.0
2019-12-10 14:30:00,156.77,156.86,156.76,156.78,26953.0,155.3817,155.4709,155.3718,155.3916,26953.0
2019-12-10 14:35:00,156.75,156.75,156.61,156.63,45634.0,155.3619,155.3619,155.2231,155.2429,45634.0
2019-12-10 14:40:00,156.63,156.69,156.5,156.69,57467.0,155.2429,155.3024,155.1141,155.3024,57467.0
2019-12-10 14:45:00,156.69,156.71,156.57,156.66,29315.0,155.3024,155.3222,155.1835,155.2727,29315.0
2019-12-10 14:50:00,156.65,156.7,156.62,156.62,21778.0,155.2627,155.3123,155.233,155.233,21778.0
2019-12-10 14:55:00,156.63,156.72,156.57,156.64,70955.0,155.2429,155.3321,155.1835,155.2528,70955.0
2019-12-10 15:00:00,156.64,156.73,156.6,156.72,16623.0,155.2528,155.342,155.2132,155.3321,16623.0
2019-12-10 15:05:00,156.73,156.74,156.61,156.62,18033.0,155.342,155.352,155.2231,155.233,18033.0
2019-12-10 15:10:00,156.62,156.7,156.61,156.68,22886.0,155.233,155.3123,155.2231,155.2925,22886.0
2019-12-10 15:15:00,156.68,156.68,156.49,156.61,40388.0,155.2925,155.2925,155.1042,155.2231,40388.0
2019-12-10 15:20:00,156.61,156.68,156.31,156.5,111660.0,155.2231,155.2925,154.9258,155.1141,111660.0
2019-12-10 15:25:00,156.49,156.55,156.42,156.43,20589.0,155.1042,155.1636,155.0348,155.0447,20589.0
2019-12-10 15:30:00,156.44,156.58,156.17,156.22,72841.0,155.0546,155.1934,154.787,154.8366,72841.0
2019-12-10 15:35:00,156.23,156.45,156.21,156.37,46154.0,154.8465,155.0645,154.8266,154.9852,46154.0
2019-12-10 15:40:00,156.37,156.54,156.35,156.49,60670.0,154.9852,155.1537,154.9654,155.1042,60670.0
2019-12-10 15:45:00,156.49,156.55,156.4,156.5,61768.0,155.1042,155.1636,155.015,155.1141,61768.0
2019-12-10 15:50:00,156.51,156.52,156.33,156.4,92453.0,155.124,155.1339,154.9456,155.015,92453.0
2019-12-10 15:55:00,156.42,156.5,156.3,156.4,174123.0,155.0348,155.1141,154.9158,155.015,174123.0
2019-12-11 09:30:00,156.84,156.88,156.3,156.59,124835.0,155.4511,155.4907,154.9158,155.2033,124835.0
2019-12-11 09:35:00,156.62,156.68,156.21,156.66,52584.0,155.233,155.2925,154.8266,155.2727,52584.0
2019-12-11 09:40:00,156.6,156.6,155.88,156.09,66689.0,155.2132,155.2132,154.4996,154.7077,66689.0
2019-12-11 09:45:00,156.1,156.24,155.83,155.84,59309.0,154.7176,154.8564,154.45,154.4599,59309.0
2019-12-11 09:50:00,155.88,155.99,155.69,155.81,53319.0,154.4996,154.6086,154.3112,154.4302,53319.0
2019-12-11 09:55:00,155.81,155.93,155.69,155.83,46798.0,154.4302,154.5491,154.3112,154.45,46798.0
2019-12-11 10:00:00,155.86,156.39,155.77,156.19,37013.0,154.4797,155.0051,154.3905,154.8068,37013.0
2019-12-11 10:05:00,156.23,156.61,156.2,156.58,71777.0,154.8465,155.2231,154.8167,155.1934,71777.0
2019-12-11 10:10:00,156.55,156.8,156.49,156.57,62899.0,155.1636,155.4114,155.1042,155.1835,62899.0
2019-12-11 10:15:00,156.57,156.76,156.32,156.75,40576.0,155.1835,155.3718,154.9357,155.3619,40576.0
2019-12-11 10:20:00,156.77,156.82,156.53,156.55,35359.0,155.3817,155.4312,155.1438,155.1636,35359.0
2019-12-11 10:25:00,156.52,156.75,156.39,156.5,29540.0,155.1339,155.3619,155.0051,155.1141,29540.0
2019-12-11 10:30:00,156.5,156.55,156.39,156.48,45188.0,155.1141,155.1636,155.0051,155.0943,45188.0
2019-12-11 10:35:00,156.45,156.47,156.15,156.23,38247.0,155.0645,155.0843,154.7672,154.8465,38247.0
2019-12-11 10:40:00,156.23,156.33,156.13,156.21,40404.0,154.8465,154.9456,154.7474,154.8266,40404.0
2019-12-11 10:45:00,156.19,156.24,156.14,156.16,29512.0,154.8068,154.8564,154.7573,154.7771,29512.0
2019-12-11 10:50:00,156.15,156.16,156.0,156.09,30269.0,154.7672,154.7771,154.6185,154.7077,30269.0
2019-12-11 10:55:00,156.08,156.08,155.75,155.91,66181.0,154.6978,154.6978,154.3707,154.5293,66181.0
2019-12-11 11:00:00,155.89,155.98,155.75,155.97,43290.0,154.5095,154.5987,154.3707,154.5888,43290.0
2019-12-11 11:05:00,155.93,155.95,155.71,155.74,64223.0,154.5491,154.5689,154.3311,154.3608,64223.0
2019-12-11 11:10:00,155.74,155.78,155.48,155.64,44756.0,154.3608,154.4005,154.1031,154.2617,44756.0
2019-12-11 11:15:00,155.63,155.79,155.6,155.76,49574.0,154.2518,154.4104,154.222,154.3806,49574.0
2019-12-11 11:20:00,155.71,155.73,155.48,155.71,45660.0,154.3311,154.3509,154.1031,154.3311,45660.0
2019-12-11 11:25:00,155.73,155.75,155.56,155.63,26610.0,154.3509,154.3707,154.1824,154.2518,26610.0
2019-12-11 11:30:00,155.69,155.91,155.68,155.91,39114.0,154.3112,154.5293,154.3013,154.5293,39114.0
2019-12-11 11:35:00,155.89,156.01,155.84,155.92,20892.0,154.5095,154.6284,154.4599,154.5392,20892.0
2019-12-11 11:40:00,155.91,156.0,155.86,155.92,16271.0,154.5293,154.6185,154.4797,154.5392,16271.0
2019-12-11 11:45:00,155.91,156.01,155.87,155.95,22671.0,154.5293,154.6284,154.4897,154.5689,22671.0
2019-12-11 11:50:00,155.96,156.09,155.94,156.06,28237.0,154.5789,154.7077,154.559,154.678,28237.0
2019-12-11 11:55:00,156.07,156.08,155.56,155.57,45398.0,154.6879,154.6978,154.1824,154.1923,45398.0
2019-12-11 12:00:00,155.57,155.64,155.5,155.6,28345.0,154.1923,154.2617,154.1229,154.222,28345.0
2019-12-11 12:05:00,155.61,155.81,155.6,155.72,24915.0,154.232,154.4302,154.222,154.341,24915.0
2019-12-11 12:10:00,155.71,155.83,155.55,155.6,22320.0,154.3311,154.45,154.1725,154.222,22320.0
2019-12-11 12:15:00,155.62,155.79,155.61,155.77,13167.0,154.2419,154.4104,154.232,154.3905,13167.0
2019-12-11 12:20:00,155.75,155.86,155.74,155.77,10720.0,154.3707,154.4797,154.3608,154.3905,10720.0
2019-12-11 12:25:00,155.75,155.81,155.71,155.78,12466.0,154.3707,154.4302,154.3311,154.4005,12466.0
2019-12-11 12:30:00,155.78,155.79,155.48,155.65,102180.0,154.4005,154.4104,154.1031,154.2716,102180.0
2019-12-11 12:35:00,155.66,155.68,155.55,155.66,15263.0,154.2815,154.3013,154.1725,154.2815,15263.0
2019-12-11 12:40:00,155.63,155.67,155.56,155.59,13545.0,154.2518,154.2914,154.1824,154.2121,13545.0
2019-12-11 12:45:00,155.58,155.71,155.55,155.62,42633.0,154.2022,154.3311,154.1725,154.2419,42633.0
2019-12-11 12:50:00,155.6,155.74,155.57,155.68,22131.0,154.222,154.3608,154.1923,154.3013,22131.0
2019-12-11 12:55:00,155.68,155.79,155.68,155.78,17815.0,154.3013,154.4104,154.3013,154.4005,17815.0
2019-12-11 13:00:00,155.79,155.9,155.79,155.83,14542.0,154.4104,154.5194,154.4104,154.45,14542.0
2019-12-11 13:05:00,155.83,155.85,155.79,155.8,14609.0,154.45,154.4698,154.4104,154.4203,14609.0
2019-12-11 13:10:00,155.8,155.85,155.76,155.83,6876.0,154.4203,154.4698,154.3806,154.45,6876.0
2019-12-11 13:15:00,155.84,155.87,155.79,155.8,17580.0,154.4599,154.4897,154.4104,154.4203,17580.0
2019-12-11 13:20:00,155.8,155.81,155.72,155.78,10569.0,154.4203,154.4302,154.341,154.4005,10569.0
2019-12-11 13:25:00,155.8,155.98,155.8,155.91,12912.0,154.4203,154.5987,154.4203,154.5293,12912.0
2019-12-11 13:30:00,155.91,156.02,155.91,155.95,15666.0,154.5293,154.6383,154.5293,154.5689,15666.0
2019-12-11 13:35:00,155.95,155.99,155.82,155.83,23877.0,154.5689,154.6086,154.4401,154.45,23877.0
2019-12-11 13:40:00,155.84,155.84,155.73,155.77,15239.0,154.4599,154.4599,154.3509,154.3905,15239.0
2019-12-11 13:45:00,155.78,155.88,155.75,155.86,13977.0,154.4005,154.4996,154.3707,154.4797,13977.0
2019-12-11 13:50:00,155.85,155.92,155.82,155.82,23236.0,154.4698,154.5392,154.4401,154.4401,23236.0
2019-12-11 13:55:00,155.82,155.86,155.73,155.81,18006.0,154.4401,154.4797,154.3509,154.4302,18006.0
2019-12-11 14:00:00,155.83,155.94,155.66,155.86,31662.0,154.45,154.559,154.2815,154.4797,31662.0
2019-12-11 14:05:00,155.87,155.97,155.85,155.86,23973.0,154.4897,154.5888,154.4698,154.4797,23973.0
2019-12-11 14:10:00,155.88,155.88,155.74,155.78,19218.0,154.4996,154.4996,154.3608,154.4005,19218.0
2019-12-11 14:15:00,155.78,155.91,155.75,155.85,28105.0,154.4005,154.5293,154.3707,154.4698,28105.0
2019-12-11 14:20:00,155.88,156.06,155.85,155.95,45882.0,154.4996,154.678,154.4698,154.5689,45882.0
2019-12-11 14:25:00,155.95,156.01,155.88,155.92,21471.0,154.5689,154.6284,154.4996,154.5392,21471.0
2019-12-11 14:30:00,155.92,155.99,155.83,155.84,50358.0,154.5392,154.6086,154.45,154.4599,50358.0
2019-12-11 14:35:00,155.86,155.93,155.48,155.89,113761.0,154.4797,154.5491,154.1031,154.5095,113761.0
2019-12-11 14:40:00,155.87,155.98,155.81,155.89,39642.0,154.4897,154.5987,154.4302,154.5095,39642.0
2019-12-11 14:45:00,155.89,155.92,155.8,155.8,26665.0,154.5095,154.5392,154.4203,154.4203,26665.0
2019-12-11 14:50:00,155.83,156.1,155.83,156.08,36202.0,154.45,154.7176,154.45,154.6978,36202.0
2019-12-11 14:55:00,156.08,156.1,155.89,156.02,30250.0,154.6978,154.7176,154.5095,154.6383,30250.0
2019-12-11 15:00:00,156.05,156.1,155.96,155.97,32057.0,154.6681,154.7176,154.5789,154.5888,32057.0
2019-12-11 15:05:00,155.97,156.09,155.83,155.97,30559.0,154.5888,154.7077,154.45,154.5888,30559.0
2019-12-11 15:10:00,155.94,156.01,155.72,155.77,36416.0,154.559,154.6284,154.341,154.3905,36416.0
2019-12-11 15:15:00,155.76,155.77,155.66,155.73,35602.0,154.3806,154.3905,154.2815,154.3509,35602.0
2019-12-11 15:20:00,155.74,155.92,155.71,155.92,43986.0,154.3608,154.5392,154.3311,154.5392,43986.0
2019-12-11 15:25:00,155.9,155.97,155.78,155.84,42491.0,154.5194,154.5888,154.4005,154.4599,42491.0
2019-12-11 15:30:00,155.84,156.01,155.81,156.0,47769.0,154.4599,154.6284,154.4302,154.6185,47769.0
2019-12-11 15:35:00,156.0,156.1,155.97,156.09,63762.0,154.6185,154.7176,154.5888,154.7077,63762.0
2019-12-11 15:40:00,156.08,156.22,156.06,156.09,76123.0,154.6978,154.8366,154.678,154.7077,76123.0
2019-12-11 15:45:00,156.09,156.16,156.01,156.09,74022.0,154.7077,154.7771,154.6284,154.7077,74022.0
2019-12-11 15:50:00,156.09,156.48,156.09,156.46,104873.0,154.7077,155.0943,154.7077,155.0744,104873.0
2019-12-11 15:55:00,156.47,156.48,156.23,156.38,233763.0,155.0843,155.0943,154.8465,154.9951,233763.0
2019-12-12 09:30:00,155.77,156.0,155.34,155.6,131065.0,154.3905,154.6185,153.9643,154.222,131065.0
2019-12-12 09:35:00,155.62,156.62,155.31,156.5,36802.0,154.2419,155.233,153.9346,155.1141,36802.0
2019-12-12 09:40:00,156.46,156.47,155.94,156.41,44275.0,155.0744,155.0843,154.559,155.0249,44275.0
2019-12-12 09:45:00,156.48,156.58,156.23,156.38,30756.0,155.0943,155.1934,154.8465,154.9951,30756.0
2019-12-12 09:50:00,156.42,156.65,156.31,156.65,40045.0,155.0348,155.2627,154.9258,155.2627,40045.0
2019-12-12 09:55:00,156.67,157.12,156.56,157.07,63853.0,155.2826,155.7286,155.1735,155.679,63853.0
2019-12-12 10:00:00,157.08,157.38,157.0,157.23,99731.0,155.6889,155.9863,155.6096,155.8376,99731.0
2019-12-12 10:05:00,157.27,157.5,157.09,157.45,70177.0,155.8773,156.1052,155.6989,156.0557,70177.0
2019-12-12 10:10:00,157.46,157.74,157.37,157.56,57364.0,156.0656,156.3431,155.9764,156.1647,57364.0
2019-12-12 10:15:00,157.55,157.66,157.45,157.64,44342.0,156.1548,156.2638,156.0557,156.244,44342.0
2019-12-12 10:20:00,157.61,158.0,156.93,158.0,186736.0,156.2142,156.6008,155.5403,156.6008,186736.0
2019-12-12 10:25:00,157.99,158.29,157.93,158.24,76156.0,156.5909,156.8882,156.5314,156.8387,76156.0
2019-12-12 10:30:00,158.24,158.38,158.19,158.3,64396.0,156.8387,156.9774,156.7891,156.8981,64396.0
2019-12-12 10:35:00,158.29,158.38,158.11,158.14,61000.0,156.8882,156.9774,156.7098,156.7396,61000.0
2019-12-12 10:40:00,158.13,158.16,157.63,157.7,55752.0,156.7296,156.7594,156.2341,156.3034,55752.0
2019-12-12 10:45:00,157.67,157.79,157.54,157.55,62447.0,156.2737,156.3927,156.1449,156.1548,62447.0
2019-12-12 10:50:00,157.56,157.99,157.56,157.96,28741.0,156.1647,156.5909,156.1647,156.5611,28741.0
2019-12-12 10:55:00,157.97,158.13,157.88,157.93,64878.0,156.5711,156.7296,156.4819,156.5314,64878.0
2019-12-12 11:00:00,157.95,157.95,157.61,157.7,38542.0,156.5512,156.5512,156.2142,156.3034,38542.0
2019-12-12 11:05:00,157.68,157.95,157.68,157.88,20736.0,156.2836,156.5512,156.2836,156.4819,20736.0
2019-12-12 11:10:00,157.9,157.98,157.59,157.73,33086.0,156.5017,156.581,156.1944,156.3332,33086.0
2019-12-12 11:15:00,157.74,157.79,157.6,157.72,74091.0,156.3431,156.3927,156.2043,156.3233,74091.0
2019-12-12 11:20:00,157.73,157.78,157.35,157.35,96874.0,156.3332,156.3827,155.9565,155.9565,96874.0
2019-12-12 11:25:00,157.35,157.47,157.16,157.22,28171.0,155.9565,156.0755,155.7682,155.8277,28171.0
2019-12-12 11:30:00,157.23,157.53,157.19,157.49,55899.0,155.8376,156.135,155.798,156.0953,55899.0
2019-12-12 11:35:00,157.47,157.83,157.44,157.65,42204.0,156.0755,156.4323,156.0458,156.2539,42204.0
2019-12-12 11:40:00,157.61,157.68,157.51,157.63,16737.0,156.2142,156.2836,156.1151,156.2341,16737.0
2019-12-12 11:45:00,157.61,157.75,157.57,157.67,37029.0,156.2142,156.353,156.1746,156.2737,37029.0
2019-12-12 11:50:00,157.63,157.7,157.49,157.49,46869.0,156.2341,156.3034,156.0953,156.0953,46869.0
2019-12-12 11:55:00,157.49,157.63,157.18,157.58,44205.0,156.0953,156.2341,155.7881,156.1845,44205.0
2019-12-12 12:00:00,157.56,157.59,157.3,157.3,27887.0,156.1647,156.1944,155.907,155.907,27887.0
2019-12-12 12:05:00,157.31,157.46,157.23,157.46,23976.0,155.9169,156.0656,155.8376,156.0656,23976.0
2019-12-12 12:10:00,157.49,157.56,157.22,157.22,27849.0,156.0953,156.1647,155.8277,155.8277,27849.0
2019-12-12 12:15:00,157.22,157.31,156.96,156.96,23250.0,155.8277,155.9169,155.57,155.57,23250.0
2019-12-12 12:20:00,156.94,156.95,156.7,156.73,38086.0,155.5502,155.5601,155.3123,155.342,38086.0
2019-12-12 12:25:00,156.74,157.04,156.72,157.03,24476.0,155.352,155.6493,155.3321,155.6394,24476.0
2019-12-12 12:30:00,157.04,157.39,157.02,157.21,22680.0,155.6493,155.9962,155.6295,155.8178,22680.0
2019-12-12 12:35:00,157.23,157.38,157.2,157.37,16175.0,155.8376,155.9863,155.8079,155.9764,16175.0
2019-12-12 12:40:00,157.39,157.5,157.33,157.45,17908.0,155.9962,156.1052,155.9367,156.0557,17908.0
2019-12-12 12:45:00,157.43,157.64,157.4,157.62,23367.0,156.0358,156.244,156.0061,156.2242,23367.0
2019-12-12 12:50:00,157.64,157.67,157.55,157.58,22258.0,156.244,156.2737,156.1548,156.1845,22258.0
2019-12-12 12:55:00,157.58,157.68,157.5,157.55,29630.0,156.1845,156.2836,156.1052,156.1548,29630.0
2019-12-12 13:00:00,157.54,157.82,157.53,157.82,38097.0,156.1449,156.4224,156.135,156.4224,38097.0
2019-12-12 13:05:00,157.79,157.9,157.79,157.9,22668.0,156.3927,156.5017,156.3927,156.5017,22668.0
2019-12-12 13:10:00,157.9,158.0,157.86,157.9,50399.0,156.5017,156.6008,156.462,156.5017,50399.0
2019-12-12 13:15:00,157.92,157.98,157.87,157.98,19095.0,156.5215,156.581,156.4719,156.581,19095.0
2019-12-12 13:20:00,157.98,157.99,157.85,157.86,21358.0,156.581,156.5909,156.4521,156.462,21358.0
2019-12-12 13:25:00,157.85,158.17,157.83,158.15,50309.0,156.4521,156.7693,156.4323,156.7495,50309.0
2019-12-12 13:30:00,158.16,158.3,158.16,158.28,38177.0,156.7594,156.8981,156.7594,156.8783,38177.0
2019-12-12 13:35:00,158.28,158.43,158.27,158.36,57187.0,156.8783,157.027,156.8684,156.9576,57187.0
2019-12-12 13:40:00,158.35,158.45,158.29,158.41,32040.0,156.9477,157.0468,156.8882,157.0072,32040.0
2019-12-12 13:45:00,158.4,158.44,158.14,158.14,26487.0,156.9973,157.0369,156.7396,156.7396,26487.0
2019-12-12 13:50:00,158.14,158.29,158.12,158.16,20128.0,156.7396,156.8882,156.7197,156.7594,20128.0
2019-12-12 13:55:00,158.11,158.14,157.87,157.94,24801.0,156.7098,156.7396,156.4719,156.5413,24801.0
2019-12-12 14:00:00,157.9,158.01,157.77,158.01,27321.0,156.5017,156.6107,156.3728,156.6107,27321.0
2019-12-12 14:05:00,158.02,158.2,157.96,158.09,32729.0,156.6206,156.799,156.5611,156.69,32729.0
2019-12-12 14:10:00,158.12,158.3,157.83,158.0,26095.0,156.7197,156.8981,156.4323,156.6008,26095.0
2019-12-12 14:15:00,158.0,158.14,157.99,158.03,16638.0,156.6008,156.7396,156.5909,156.6305,16638.0
2019-12-12 14:20:00,158.06,158.25,158.04,158.2,22005.0,156.6603,156.8486,156.6404,156.799,22005.0
2019-12-12 14:25:00,158.2,158.37,158.18,158.37,28448.0,156.799,156.9675,156.7792,156.9675,28448.0
2019-12-12 14:30:00,158.38,158.7,158.28,158.42,93488.0,156.9774,157.2946,156.8783,157.0171,93488.0
2019-12-12 14:35:00,158.43,158.43,158.08,158.2,45574.0,157.027,157.027,156.6801,156.799,45574.0
2019-12-12 14:40:00,158.24,158.38,158.09,158.12,25265.0,156.8387,156.9774,156.69,156.7197,25265.0
2019-12-12 14:45:00,158.1,158.27,158.06,158.06,21249.0,156.6999,156.8684,156.6603,156.6603,21249.0
2019-12-12 14:50:00,158.09,158.23,157.92,158.23,25036.0,156.69,156.8288,156.5215,156.8288,25036.0
2019-12-12 14:55:00,158.24,158.47,158.24,158.42,36331.0,156.8387,157.0666,156.8387,157.0171,36331.0
2019-12-12 15:00:00,158.44,158.57,158.43,158.48,43906.0,157.0369,157.1657,157.027,157.0765,43906.0
2019-12-12 15:05:00,158.49,158.53,158.44,158.45,31748.0,157.0865,157.1261,157.0369,157.0468,31748.0
2019-12-12 15:10:00,158.44,158.54,158.42,158.47,38737.0,157.0369,157.136,157.0171,157.0666,38737.0
2019-12-12 15:15:00,158.47,158.5,158.37,158.44,42314.0,157.0666,157.0964,156.9675,157.0369,42314.0
2019-12-12 15:20:00,158.44,158.47,158.38,158.42,35976.0,157.0369,157.0666,156.9774,157.0171,35976.0
2019-12-12 15:25:00,158.42,158.63,158.39,158.6,51780.0,157.0171,157.2252,156.9873,157.1955,51780.0
2019-12-12 15:30:00,158.59,158.66,158.38,158.44,51688.0,157.1856,157.2549,156.9774,157.0369,51688.0
2019-12-12 15:35:00,158.44,158.67,158.38,158.52,66655.0,157.0369,157.2649,156.9774,157.1162,66655.0
2019-12-12 15:40:00,158.51,158.76,158.5,158.72,77372.0,157.1063,157.3541,157.0964,157.3144,77372.0
2019-12-12 15:45:00,158.72,158.94,158.67,158.92,85133.0,157.3144,157.5325,157.2649,157.5126,85133.0
2019-12-12 15:50:00,158.93,158.99,158.78,158.89,122582.0,157.5226,157.582,157.3739,157.4829,122582.0
2019-12-12 15:55:00,158.9,158.9,158.56,158.59,215612.0,157.4928,157.4928,157.1558,157.1856,215612.0
2019-12-13 09:30:00,158.86,159.49,158.55,158.9,153471.0,157.4532,158.0776,157.1459,157.4928,153471.0
2019-12-13 09:35:00,158.98,160.21,158.98,160.21,265654.0,157.5721,158.7912,157.5721,158.7912,265654.0
2019-12-13 09:40:00,160.18,160.64,160.04,160.61,131987.0,158.7615,159.2174,158.6227,159.1877,131987.0
2019-12-13 09:45:00,160.65,160.71,160.25,160.58,109244.0,159.2273,159.2868,158.8309,159.1579,109244.0
2019-12-13 09:50:00,160.58,160.68,160.14,160.31,83823.0,159.1579,159.2571,158.7218,158.8903,83823.0
2019-12-13 09:55:00,160.33,160.9,160.24,160.89,91060.0,158.9102,159.4751,158.821,159.4652,91060.0
2019-12-13 10:00:00,160.89,160.97,160.5,160.81,64917.0,159.4652,159.5445,159.0787,159.3859,64917.0
2019-12-13 10:05:00,160.8,160.83,160.45,160.58,51154.0,159.376,159.4057,159.0291,159.1579,51154.0
2019-12-13 10:10:00,160.61,160.89,160.27,160.33,51778.0,159.1877,159.4652,158.8507,158.9102,51778.0
2019-12-13 10:15:00,160.34,160.5,159.5,160.37,167522.0,158.9201,159.0787,158.0875,158.9498,167522.0
2019-12-13 10:20:00,160.31,160.62,160.21,160.51,56924.0,158.8903,159.1976,158.7912,159.0886,56924.0
2019-12-13 10:25:00,160.48,160.6,160.05,160.17,103442.0,159.0588,159.1778,158.6326,158.7516,103442.0
2019-12-13 10:30:00,160.16,160.19,159.66,160.0,75417.0,158.7417,158.7714,158.2461,158.5831,75417.0
2019-12-13 10:35:00,159.99,160.12,159.76,160.07,78418.0,158.5732,158.702,158.3452,158.6525,78418.0
2019-12-13 10:40:00,160.05,160.45,159.97,160.25,44126.0,158.6326,159.0291,158.5533,158.8309,44126.0
2019-12-13 10:45:00,160.22,160.43,159.99,160.15,47865.0,158.8011,159.0093,158.5732,158.7318,47865.0
2019-12-13 10:50:00,160.15,160.21,159.95,159.97,53490.0,158.7318,158.7912,158.5335,158.5533,53490.0
2019-12-13 10:55:00,159.97,160.22,159.95,160.0,57724.0,158.5533,158.8011,158.5335,158.5831,57724.0
2019-12-13 11:00:00,160.01,160.2,159.96,160.14,34811.0,158.593,158.7813,158.5434,158.7218,34811.0
2019-12-13 11:05:00,160.14,160.3,159.99,160.16,30014.0,158.7218,158.8804,158.5732,158.7417,30014.0
2019-12-13 11:10:00,160.18,160.36,160.16,160.27,34424.0,158.7615,158.9399,158.7417,158.8507,34424.0
2019-12-13 11:15:00,160.26,160.26,159.76,159.77,42308.0,158.8408,158.8408,158.3452,158.3551,42308.0
2019-12-13 11:20:00,159.78,159.78,159.52,159.57,39535.0,158.365,158.365,158.1073,158.1569,39535.0
2019-12-13 11:25:00,159.51,159.59,159.33,159.41,48220.0,158.0974,158.1767,157.919,157.9983,48220.0
2019-12-13 11:30:00,159.36,159.64,159.32,159.57,42812.0,157.9487,158.2263,157.9091,158.1569,42812.0
2019-12-13 11:35:00,159.58,159.8,159.57,159.73,27341.0,158.1668,158.3849,158.1569,158.3155,27341.0
2019-12-13 11:40:00,159.71,159.78,159.66,159.73,35268.0,158.2956,158.365,158.2461,158.3155,35268.0
2019-12-13 11:45:00,159.74,159.97,159.71,159.96,71520.0,158.3254,158.5533,158.2956,158.5434,71520.0
2019-12-13 11:50:00,159.98,160.24,159.97,160.09,34067.0,158.5633,158.821,158.5533,158.6723,34067.0
2019-12-13 11:55:00,160.11,160.18,160.01,160.03,34250.0,158.6921,158.7615,158.593,158.6128,34250.0
2019-12-13 12:00:00,160.05,160.34,160.03,160.34,56455.0,158.6326,158.9201,158.6128,158.9201,56455.0
2019-12-13 12:05:00,160.36,160.48,160.33,160.43,46500.0,158.9399,159.0588,158.9102,159.0093,46500.0
2019-12-13 12:10:00,160.43,160.52,160.38,160.38,64793.0,159.0093,159.0985,158.9597,158.9597,64793.0
2019-12-13 12:15:00,160.38,160.57,160.29,160.57,46278.0,158.9597,159.148,158.8705,159.148,46278.0
2019-12-13 12:20:00,160.58,160.79,160.52,160.67,44037.0,159.1579,159.3661,159.0985,159.2471,44037.0
2019-12-13 12:25:00,160.67,160.77,160.58,160.77,25202.0,159.2471,159.3463,159.1579,159.3463,25202.0
2019-12-13 12:30:00,160.78,160.9,160.72,160.79,29814.0,159.3562,159.4751,159.2967,159.3661,29814.0
2019-12-13 12:35:00,160.77,160.92,160.77,160.92,24632.0,159.3463,159.4949,159.3463,159.4949,24632.0
2019-12-13 12:40:00,160.92,160.99,160.87,160.97,36255.0,159.4949,159.5643,159.4454,159.5445,36255.0
2019-12-13 12:45:00,160.97,160.99,160.86,160.88,19899.0,159.5445,159.5643,159.4355,159.4553,19899.0
2019-12-13 12:50:00,160.87,160.89,160.75,160.87,18466.0,159.4454,159.4652,159.3264,159.4454,18466.0
2019-12-13 12:55:00,160.87,160.99,160.85,160.97,37238.0,159.4454,159.5643,159.4256,159.5445,37238.0
2019-12-13 13:00:00,160.97,161.34,160.96,161.34,108108.0,159.5445,159.9112,159.5346,159.9112,108108.0
2019-12-13 13:05:00,161.38,161.47,161.11,161.21,40095.0,159.9509,160.0401,159.6833,159.7824,40095.0
2019-12-13 13:10:00,161.23,161.4,161.23,161.39,44152.0,159.8022,159.9707,159.8022,159.9608,44152.0
2019-12-13 13:15:00,161.4,161.42,161.31,161.36,32115.0,159.9707,159.9905,159.8815,159.931,32115.0
2019-12-13 13:20:00,161.37,161.42,161.28,161.34,36652.0,159.9409,159.9905,159.8517,159.9112,36652.0
2019-12-13 13:25:00,161.35,161.47,161.25,161.31,68727.0,159.9211,160.0401,159.822,159.8815,68727.0
2019-12-13 13:30:00,161.32,161.49,161.19,161.31,35235.0,159.8914,160.0599,159.7625,159.8815,35235.0
2019-12-13 13:35:00,161.31,161.42,161.3,161.37,25674.0,159.8815,159.9905,159.8716,159.9409,25674.0
2019-12-13 13:40:00,161.37,161.44,161.31,161.31,28370.0,159.9409,160.0103,159.8815,159.8815,28370.0
2019-12-13 13:45:00,161.31,161.38,161.24,161.27,18855.0,159.8815,159.9509,159.8121,159.8418,18855.0
2019-12-13 13:50:00,161.24,161.32,161.15,161.15,38904.0,159.8121,159.8914,159.7229,159.7229,38904.0
2019-12-13 13:55:00,161.15,161.24,161.15,161.21,25822.0,159.7229,159.8121,159.7229,159.7824,25822.0
2019-12-13 14:00:00,161.25,161.27,161.14,161.18,28829.0,159.822,159.8418,159.713,159.7526,28829.0
2019-12-13 14:05:00,161.18,161.22,161.14,161.18,28712.0,159.7526,159.7923,159.713,159.7526,28712.0
2019-12-13 14:10:00,161.17,161.22,161.1,161.13,39266.0,159.7427,159.7923,159.6733,159.7031,39266.0
2019-12-13 14:15:00,161.12,161.12,160.98,160.99,30823.0,159.6932,159.6932,159.5544,159.5643,30823.0
2019-12-13 14:20:00,161.0,161.06,160.85,160.97,27894.0,159.5742,159.6337,159.4256,159.5445,27894.0
2019-12-13 14:25:00,160.97,161.01,160.92,160.97,20175.0,159.5445,159.5841,159.4949,159.5445,20175.0
2019-12-13 14:30:00,160.98,160.99,160.86,160.95,28040.0,159.5544,159.5643,159.4355,159.5247,28040.0
2019-12-13 14:35:00,160.94,160.94,160.75,160.76,21659.0,159.5148,159.5148,159.3264,159.3364,21659.0
2019-12-13 14:40:00,160.76,160.88,160.73,160.87,16739.0,159.3364,159.4553,159.3066,159.4454,16739.0
2019-12-13 14:45:00,160.86,160.96,160.86,160.92,20520.0,159.4355,159.5346,159.4355,159.4949,20520.0
2019-12-13 14:50:00,160.92,161.0,160.9,160.97,14739.0,159.4949,159.5742,159.4751,159.5445,14739.0
2019-12-13 14:55:00,160.96,160.99,160.91,160.94,15068.0,159.5346,159.5643,159.485,159.5148,15068.0
2019-12-13 15:00:00,160.94,161.0,160.93,160.97,24862.0,159.5148,159.5742,159.5048,159.5445,24862.0
2019-12-13 15:05:00,160.98,161.0,160.89,160.9,24408.0,159.5544,159.5742,159.4652,159.4751,24408.0
2019-12-13 15:10:00,160.89,160.96,160.86,160.88,23155.0,159.4652,159.5346,159.4355,159.4553,23155.0
2019-12-13 15:15:00,160.9,160.94,160.86,160.88,19618.0,159.4751,159.5148,159.4355,159.4553,19618.0
2019-12-13 15:20:00,160.89,161.0,160.89,160.99,19396.0,159.4652,159.5742,159.4652,159.5643,19396.0
2019-12-13 15:25:00,160.97,161.06,160.94,161.01,34717.0,159.5445,159.6337,159.5148,159.5841,34717.0
2019-12-13 15:30:00,161.0,161.02,160.88,160.92,31192.0,159.5742,159.594,159.4553,159.4949,31192.0
2019-12-13 15:35:00,160.92,161.05,160.9,161.05,34995.0,159.4949,159.6238,159.4751,159.6238,34995.0
2019-12-13 15:40:00,161.04,161.1,161.03,161.06,33468.0,159.6139,159.6733,159.604,159.6337,33468.0
2019-12-13 15:45:00,161.06,161.08,161.0,161.0,49197.0,159.6337,159.6535,159.5742,159.5742,49197.0
2019-12-13 15:50:00,161.01,161.12,160.93,160.94,94466.0,159.5841,159.6932,159.5048,159.5148,94466.0
2019-12-13 15:55:00,160.95,161.24,160.95,161.1,227875.0,159.5247,159.8121,159.5247,159.6733,227875.0
2019-12-16 09:30:00,160.85,161.78,160.82,161.77,367626.0,159.4256,160.3473,159.3958,160.3374,367626.0
2019-12-16 09:35:00,161.77,162.12,161.54,161.9,162771.0,160.3374,160.6843,160.1094,160.4663,162771.0
2019-12-16 09:40:00,161.87,162.15,161.56,161.87,55628.0,160.4365,160.714,160.1293,160.4365,55628.0
2019-12-16 09:45:00,161.88,162.69,161.87,162.32,78198.0,160.4464,161.2493,160.4365,160.8825,78198.0
2019-12-16 09:50:00,162.34,162.74,162.34,162.53,59886.0,160.9024,161.2988,160.9024,161.0907,59886.0
2019-12-16 09:55:00,162.52,162.52,162.09,162.28,54338.0,161.0808,161.0808,160.6546,160.8429,54338.0
2019-12-16 10:00:00,162.3,162.56,162.28,162.32,60535.0,160.8627,161.1204,160.8429,160.8825,60535.0
2019-12-16 10:05:00,162.28,162.34,162.07,162.23,74382.0,160.8429,160.9024,160.6347,160.7933,74382.0
2019-12-16 10:10:00,162.23,162.29,162.03,162.18,57591.0,160.7933,160.8528,160.5951,160.7438,57591.0
2019-12-16 10:15:00,162.19,162.4,162.12,162.23,67663.0,160.7537,160.9618,160.6843,160.7933,67663.0
2019-12-16 10:20:00,162.24,162.46,162.11,162.26,64939.0,160.8032,161.0213,160.6744,160.8231,64939.0
2019-12-16 10:25:00,162.27,162.46,162.27,162.42,40226.0,160.833,161.0213,160.833,160.9817,40226.0
2019-12-16 10:30:00,162.42,162.43,162.15,162.23,47764.0,160.9817,160.9916,160.714,160.7933,47764.0
2019-12-16 10:35:00,162.23,162.25,162.12,162.14,38228.0,160.7933,160.8132,160.6843,160.7041,38228.0
2019-12-16 10:40:00,162.14,162.34,162.09,162.29,71813.0,160.7041,160.9024,160.6546,160.8528,71813.0
2019-12-16 10:45:00,162.31,162.36,162.16,162.27,64242.0,160.8726,160.9222,160.724,160.833,64242.0
2019-12-16 10:50:00,162.27,162.34,162.07,162.19,64276.0,160.833,160.9024,160.6347,160.7537,64276.0
2019-12-16 10:55:00,162.19,162.25,162.09,162.11,44445.0,160.7537,160.8132,160.6546,160.6744,44445.0
2019-12-16 11:00:00,162.11,162.11,161.93,162.0,40582.0,160.6744,160.6744,160.496,160.5654,40582.0
2019-12-16 11:05:00,162.0,162.11,161.94,162.09,27606.0,160.5654,160.6744,160.5059,160.6546,27606.0
2019-12-16 11:10:00,162.1,162.18,162.03,162.03,46656.0,160.6645,160.7438,160.5951,160.5951,46656.0
2019-12-16 11:15:00,162.02,162.11,161.97,161.98,37276.0,160.5852,160.6744,160.5356,160.5455,37276.0
2019-12-16 11:20:00,161.99,162.25,161.97,162.2,56505.0,160.5555,160.8132,160.5356,160.7636,56505.0
2019-12-16 11:25:00,162.21,162.31,162.14,162.31,31129.0,160.7735,160.8726,160.7041,160.8726,31129.0
2019-12-16 11:30:00,162.31,162.31,162.09,162.11,33166.0,160.8726,160.8726,160.6546,160.6744,33166.0
2019-12-16 11:35:00,162.12,162.13,161.86,161.92,58183.0,160.6843,160.6942,160.4266,160.4861,58183.0
2019-12-16 11:40:00,161.92,162.04,161.86,161.89,27639.0,160.4861,160.605,160.4266,160.4563,27639.0
2019-12-16 11:45:00,161.9,161.97,161.87,161.94,34273.0,160.4663,160.5356,160.4365,160.5059,34273.0
2019-12-16 11:50:00,161.93,161.94,161.75,161.8,34217.0,160.496,160.5059,160.3176,160.3671,34217.0
2019-12-16 11:55:00,161.8,162.21,161.77,162.2,41422.0,160.3671,160.7735,160.3374,160.7636,41422.0
2019-12-16 12:00:00,162.19,162.34,162.19,162.28,50037.0,160.7537,160.9024,160.7537,160.8429,50037.0
2019-12-16 12:05:00,162.28,162.29,162.02,162.02,29530.0,160.8429,160.8528,160.5852,160.5852,29530.0
2019-12-16 12:10:00,162.02,162.03,161.88,161.91,27549.0,160.5852,160.5951,160.4464,160.4762,27549.0
2019-12-16 12:15:00,161.91,162.04,161.88,161.89,33953.0,160.4762,160.605,160.4464,160.4563,33953.0
2019-12-16 12:20:00,161.9,161.94,161.84,161.88,23082.0,160.4663,160.5059,160.4068,160.4464,23082.0
2019-12-16 12:25:00,161.88,161.92,161.73,161.8,23340.0,160.4464,160.4861,160.2978,160.3671,23340.0
2019-12-16 12:30:00,161.78,161.83,161.7,161.71,38583.0,160.3473,160.3969,160.268,160.2779,38583.0
2019-12-16 12:35:00,161.72,161.92,161.44,161.63,66283.0,160.2878,160.4861,160.0103,160.1986,66283.0
2019-12-16 12:40:00,161.65,161.83,161.6,161.82,27156.0,160.2185,160.3969,160.1689,160.387,27156.0
2019-12-16 12:45:00,161.81,161.92,161.79,161.92,21525.0,160.3771,160.4861,160.3572,160.4861,21525.0
2019-12-16 12:50:00,161.91,161.91,161.8,161.81,22512.0,160.4762,160.4762,160.3671,160.3771,22512.0
2019-12-16 12:55:00,161.81,161.81,161.67,161.69,21403.0,160.3771,160.3771,160.2383,160.2581,21403.0
2019-12-16 13:00:00,161.69,161.75,161.64,161.73,27202.0,160.2581,160.3176,160.2086,160.2978,27202.0
2019-12-16 13:05:00,161.72,161.76,161.62,161.63,15647.0,160.2878,160.3275,160.1887,160.1986,15647.0
2019-12-16 13:10:00,161.63,161.65,161.53,161.61,21041.0,160.1986,160.2185,160.0995,160.1788,21041.0
2019-12-16 13:15:00,161.61,161.62,161.53,161.54,21253.0,160.1788,160.1887,160.0995,160.1094,21253.0
2019-12-16 13:20:00,161.53,161.64,161.52,161.64,23489.0,160.0995,160.2086,160.0896,160.2086,23489.0
2019-12-16 13:25:00,161.63,161.64,161.49,161.51,16020.0,160.1986,160.2086,160.0599,160.0797,16020.0
2019-12-16 13:30:00,161.51,161.65,161.49,161.63,21593.0,160.0797,160.2185,160.0599,160.1986,21593.0
2019-12-16 13:35:00,161.64,161.76,161.57,161.75,29022.0,160.2086,160.3275,160.1392,160.3176,29022.0
2019-12-16 13:40:00,161.77,162.0,161.72,161.94,47713.0,160.3374,160.5654,160.2878,160.5059,47713.0
2019-12-16 13:45:00,161.94,162.14,161.91,162.14,31870.0,160.5059,160.7041,160.4762,160.7041,31870.0
2019-12-16 13:50:00,162.14,162.14,162.02,162.06,17546.0,160.7041,160.7041,160.5852,160.6248,17546.0
2019-12-16 13:55:00,162.07,162.23,162.07,162.17,23694.0,160.6347,160.7933,160.6347,160.7339,23694.0
2019-12-16 14:00:00,162.17,162.21,162.06,162.08,21347.0,160.7339,160.7735,160.6248,160.6447,21347.0
2019-12-16 14:05:00,162.07,162.08,161.94,161.96,19718.0,160.6347,160.6447,160.5059,160.5257,19718.0
2019-12-16 14:10:00,161.94,162.04,161.9,161.9,23051.0,160.5059,160.605,160.4663,160.4663,23051.0
2019-12-16 14:15:00,161.9,161.91,161.75,161.89,35660.0,160.4663,160.4762,160.3176,160.4563,35660.0
2019-12-16 14:20:00,161.89,162.0,161.78,161.85,104193.0,160.4563,160.5654,160.3473,160.4167,104193.0
2019-12-16 14:25:00,161.87,161.92,161.64,161.69,17706.0,160.4365,160.4861,160.2086,160.2581,17706.0
2019-12-16 14:30:00,161.7,161.73,161.64,161.65,16216.0,160.268,160.2978,160.2086,160.2185,16216.0
2019-12-16 14:35:00,161.65,161.67,161.55,161.64,27454.0,160.2185,160.2383,160.1194,160.2086,27454.0
2019-12-16 14:40:00,161.64,161.82,161.63,161.74,29546.0,160.2086,160.387,160.1986,160.3077,29546.0
2019-12-16 14:45:00,161.75,161.84,161.74,161.8,18762.0,160.3176,160.4068,160.3077,160.3671,18762.0
2019-12-16 14:50:00,161.79,161.89,161.77,161.89,18878.0,160.3572,160.4563,160.3374,160.4563,18878.0
2019-12-16 14:55:00,161.89,161.95,161.85,161.9,19181.0,160.4563,160.5158,160.4167,160.4663,19181.0
2019-12-16 15:00:00,161.89,162.0,161.81,161.99,26287.0,160.4563,160.5654,160.3771,160.5555,26287.0
2019-12-16 15:05:00,161.98,162.07,161.92,162.07,26548.0,160.5455,160.6347,160.4861,160.6347,26548.0
2019-12-16 15:10:00,162.06,162.13,161.96,161.99,30165.0,160.6248,160.6942,160.5257,160.5555,30165.0
2019-12-16 15:15:00,162.0,162.05,161.95,161.97,21005.0,160.5654,160.6149,160.5158,160.5356,21005.0
2019-12-16 15:20:00,161.97,162.08,161.93,162.03,32477.0,160.5356,160.6447,160.496,160.5951,32477.0
2019-12-16 15:25:00,162.03,162.13,162.03,162.09,25242.0,160.5951,160.6942,160.5951,160.6546,25242.0
2019-12-16 15:30:00,162.09,162.22,162.01,162.18,40401.0,160.6546,160.7834,160.5753,160.7438,40401.0
2019-12-16 15:35:00,162.18,162.24,162.14,162.19,36008.0,160.7438,160.8032,160.7041,160.7537,36008.0
2019-12-16 15:40:00,162.19,162.21,162.16,162.2,36160.0,160.7537,160.7735,160.724,160.7636,36160.0
2019-12-16 15:45:00,162.2,162.21,162.0,162.09,69973.0,160.7636,160.7735,160.5654,160.6546,69973.0
2019-12-16 15:50:00,162.09,162.2,161.8,161.88,117076.0,160.6546,160.7636,160.3671,160.4464,117076.0
2019-12-16 15:55:00,161.88,162.06,161.83,161.95,136243.0,160.4464,160.6248,160.3969,160.5158,136243.0
2019-12-17 09:30:00,162.0,162.1,161.09,161.42,175677.0,160.5654,160.6645,159.6634,159.9905,175677.0
2019-12-17 09:35:00,161.43,161.43,160.44,160.51,113505.0,160.0004,160.0004,159.0192,159.0886,113505.0
2019-12-17 09:40:00,160.38,160.61,160.2,160.25,72941.0,158.9597,159.1877,158.7813,158.8309,72941.0
2019-12-17 09:45:00,160.27,160.27,159.75,159.84,56887.0,158.8507,158.8507,158.3353,158.4245,56887.0
2019-12-17 09:50:00,159.87,160.75,159.74,160.62,85218.0,158.4542,159.3264,158.3254,159.1976,85218.0
2019-12-17 09:55:00,160.63,160.63,160.38,160.5,64772.0,159.2075,159.2075,158.9597,159.0787,64772.0
2019-12-17 10:00:00,160.47,161.02,160.25,161.0,58423.0,159.0489,159.594,158.8309,159.5742,58423.0
2019-12-17 10:05:00,161.0,161.2,160.92,161.07,51517.0,159.5742,159.7725,159.4949,159.6436,51517.0
2019-12-17 10:10:00,161.07,161.19,161.01,161.01,34563.0,159.6436,159.7625,159.5841,159.5841,34563.0
2019-12-17 10:15:00,161.0,161.39,160.94,161.39,56715.0,159.5742,159.9608,159.5148,159.9608,56715.0
2019-12-17 10:20:00,161.36,161.38,161.05,161.11,89259.0,159.931,159.9509,159.6238,159.6833,89259.0
2019-12-17 10:25:00,161.12,161.2,161.02,161.13,33214.0,159.6932,159.7725,159.594,159.7031,33214.0
2019-12-17 10:30:00,161.1,161.34,161.1,161.24,30611.0,159.6733,159.9112,159.6733,159.8121,30611.0
2019-12-17 10:35:00,161.25,161.49,161.24,161.37,30265.0,159.822,160.0599,159.8121,159.9409,30265.0
2019-12-17 10:40:00,161.37,161.54,161.28,161.54,42520.0,159.9409,160.1094,159.8517,160.1094,42520.0
2019-12-17 10:45:00,161.55,161.64,161.49,161.59,23297.0,160.1194,160.2086,160.0599,160.159,23297.0
2019-12-17 10:50:00,161.56,161.67,161.48,161.58,31945.0,160.1293,160.2383,160.05,160.1491,31945.0
2019-12-17 10:55:00,161.6,161.7,161.58,161.59,25862.0,160.1689,160.268,160.1491,160.159,25862.0
2019-12-17 11:00:00,161.59,161.95,161.59,161.85,72738.0,160.159,160.5158,160.159,160.4167,72738.0
2019-12-17 11:05:00,161.85,161.97,161.78,161.82,47981.0,160.4167,160.5356,160.3473,160.387,47981.0
2019-12-17 11:10:00,161.86,161.88,161.58,161.58,24183.0,160.4266,160.4464,160.1491,160.1491,24183.0
2019-12-17 11:15:00,161.58,161.6,161.41,161.59,45566.0,160.1491,160.1689,159.9806,160.159,45566.0
2019-12-17 11:20:00,161.62,161.78,161.52,161.66,23904.0,160.1887,160.3473,160.0896,160.2284,23904.0
2019-12-17 11:25:00,161.67,161.79,161.67,161.77,12049.0,160.2383,160.3572,160.2383,160.3374,12049.0
2019-12-17 11:30:00,161.77,161.77,161.66,161.75,16558.0,160.3374,160.3374,160.2284,160.3176,16558.0
2019-12-17 11:35:00,161.74,161.77,161.65,161.74,25177.0,160.3077,160.3374,160.2185,160.3077,25177.0
2019-12-17 11:40:00,161.74,161.75,161.54,161.65,43368.0,160.3077,160.3176,160.1094,160.2185,43368.0
2019-12-17 11:45:00,161.65,161.94,161.64,161.94,19156.0,160.2185,160.5059,160.2086,160.5059,19156.0
2019-12-17 11:50:00,161.92,161.95,161.78,161.78,17773.0,160.4861,160.5158,160.3473,160.3473,17773.0
2019-12-17 11:55:00,161.77,161.89,161.72,161.85,19933.0,160.3374,160.4563,160.2878,160.4167,19933.0
2019-12-17 12:00:00,161.85,161.94,161.84,161.9,29928.0,160.4167,160.5059,160.4068,160.4663,29928.0
2019-12-17 12:05:00,161.89,161.91,161.69,161.72,35454.0,160.4563,160.4762,160.2581,160.2878,35454.0
2019-12-17 12:10:00,161.72,161.75,161.59,161.63,30031.0,160.2878,160.3176,160.159,160.1986,30031.0
2019-12-17 12:15:00,161.66,161.85,161.65,161.85,14719.0,160.2284,160.4167,160.2185,160.4167,14719.0
2019-12-17 12:20:00,161.85,161.93,161.81,161.81,19580.0,160.4167,160.496,160.3771,160.3771,19580.0
2019-12-17 12:25:00,161.79,161.89,161.73,161.89,9156.0,160.3572,160.4563,160.2978,160.4563,9156.0
2019-12-17 12:30:00,161.88,161.89,161.7,161.74,17741.0,160.4464,160.4563,160.268,160.3077,17741.0
2019-12-17 12:35:00,161.74,161.74,161.63,161.63,22369.0,160.3077,160.3077,160.1986,160.1986,22369.0
2019-12-17 12:40:00,161.61,161.81,161.56,161.74,32335.0,160.1788,160.3771,160.1293,160.3077,32335.0
2019-12-17 12:45:00,161.76,161.78,161.71,161.71,16065.0,160.3275,160.3473,160.2779,160.2779,16065.0
2019-12-17 12:50:00,161.71,161.75,161.67,161.7,20043.0,160.2779,160.3176,160.2383,160.268,20043.0
2019-12-17 12:55:00,161.7,161.74,161.66,161.7,23419.0,160.268,160.3077,160.2284,160.268,23419.0
2019-12-17 13:00:00,161.7,161.75,161.0,161.32,214652.0,160.268,160.3176,159.5742,159.8914,214652.0
2019-12-17 13:05:00,161.34,161.67,161.23,161.23,119925.0,159.9112,160.2383,159.8022,159.8022,119925.0
2019-12-17 13:10:00,161.21,161.56,161.21,161.49,24864.0,159.7824,160.1293,159.7824,160.0599,24864.0
2019-12-17 13:15:00,161.49,161.5,161.41,161.48,15537.0,160.0599,160.0698,159.9806,160.05,15537.0
2019-12-17 13:20:00,161.47,161.56,161.43,161.54,16944.0,160.0401,160.1293,160.0004,160.1094,16944.0
2019-12-17 13:25:00,161.54,161.67,161.51,161.65,23327.0,160.1094,160.2383,160.0797,160.2185,23327.0
2019-12-17 13:30:00,161.65,161.76,161.62,161.7,14778.0,160.2185,160.3275,160.1887,160.268,14778.0
2019-12-17 13:35:00,161.7,161.86,161.68,161.84,20457.0,160.268,160.4266,160.2482,160.4068,20457.0
2019-12-17 13:40:00,161.85,161.96,161.84,161.96,15376.0,160.4167,160.5257,160.4068,160.5257,15376.0
2019-12-17 13:45:00,161.97,161.99,161.9,161.93,21879.0,160.5356,160.5555,160.4663,160.496,21879.0
2019-12-17 13:50:00,161.92,161.97,161.82,161.97,15481.0,160.4861,160.5356,160.387,160.5356,15481.0
2019-12-17 13:55:00,161.96,162.29,161.95,162.29,64404.0,160.5257,160.8528,160.5158,160.8528,64404.0
2019-12-17 14:00:00,162.28,162.32,162.02,162.05,42667.0,160.8429,160.8825,160.5852,160.6149,42667.0
2019-12-17 14:05:00,162.02,162.12,161.98,162.12,31750.0,160.5852,160.6843,160.5455,160.6843,31750.0
2019-12-17 14:10:00,162.12,162.27,162.1,162.23,95678.0,160.6843,160.833,160.6645,160.7933,95678.0
2019-12-17 14:15:00,162.23,162.25,162.18,162.2,34549.0,160.7933,160.8132,160.7438,160.7636,34549.0
2019-12-17 14:20:00,162.21,162.29,162.17,162.29,44233.0,160.7735,160.8528,160.7339,160.8528,44233.0
2019-12-17 14:25:00,162.29,162.33,162.18,162.2,36366.0,160.8528,160.8924,160.7438,160.7636,36366.0
2019-12-17 14:30:00,162.21,162.37,162.2,162.32,26363.0,160.7735,160.9321,160.7636,160.8825,26363.0
2019-12-17 14:35:00,162.33,162.36,162.3,162.34,27525.0,160.8924,160.9222,160.8627,160.9024,27525.0
2019-12-17 14:40:00,162.36,162.36,162.27,162.33,30130.0,160.9222,160.9222,160.833,160.8924,30130.0
2019-12-17 14:45:00,162.32,162.33,161.93,162.02,31736.0,160.8825,160.8924,160.496,160.5852,31736.0
2019-12-17 14:50:00,162.0,162.01,161.81,161.87,19821.0,160.5654,160.5753,160.3771,160.4365,19821.0
2019-12-17 14:55:00,161.87,161.91,161.77,161.86,22626.0,160.4365,160.4762,160.3374,160.4266,22626.0
2019-12-17 15:00:00,161.86,161.92,161.84,161.88,21024.0,160.4266,160.4861,160.4068,160.4464,21024.0
2019-12-17 15:05:00,161.88,161.94,161.83,161.91,35850.0,160.4464,160.5059,160.3969,160.4762,35850.0
2019-12-17 15:10:00,161.9,162.0,161.89,161.92,51736.0,160.4663,160.5654,160.4563,160.4861,51736.0
2019-12-17 15:15:00,161.92,162.04,161.87,162.04,40602.0,160.4861,160.605,160.4365,160.605,40602.0
2019-12-17 15:20:00,162.05,162.08,161.98,161.99,23987.0,160.6149,160.6447,160.5455,160.5555,23987.0
2019-12-17 15:25:00,161.99,162.04,161.95,162.0,25630.0,160.5555,160.605,160.5158,160.5654,25630.0
2019-12-17 15:30:00,162.0,162.07,161.94,161.95,37561.0,160.5654,160.6347,160.5059,160.5158,37561.0
2019-12-17 15:35:00,161.94,162.17,161.94,162.13,28134.0,160.5059,160.7339,160.5059,160.6942,28134.0
2019-12-17 15:40:00,162.13,162.14,161.91,161.93,38805.0,160.6942,160.7041,160.4762,160.496,38805.0
2019-12-17 15:45:00,161.93,161.96,161.79,161.79,35535.0,160.496,160.5257,160.3572,160.3572,35535.0
2019-12-17 15:50:00,161.8,161.94,161.51,161.61,78770.0,160.3671,160.5059,160.0797,160.1788,78770.0
2019-12-17 15:55:00,161.62,161.77,161.55,161.64,183544.0,160.1887,160.3374,160.1194,160.2086,183544.0
2019-12-18 09:30:00,161.8,162.08,161.65,162.04,95775.0,160.3671,160.6447,160.2185,160.605,95775.0
2019-12-18 09:35:00,162.09,162.56,162.09,162.4,57669.0,160.6546,161.1204,160.6546,160.9618,57669.0
2019-12-18 09:40:00,162.36,162.53,162.21,162.5,27634.0,160.9222,161.0907,160.7735,161.0609,27634.0
2019-12-18 09:45:00,162.48,162.49,162.11,162.14,40819.0,161.0411,161.051,160.6744,160.7041,40819.0
2019-12-18 09:50:00,162.15,162.34,162.05,162.11,48844.0,160.714,160.9024,160.6149,160.6744,48844.0
2019-12-18 09:55:00,162.09,162.19,161.9,162.16,19616.0,160.6546,160.7537,160.4663,160.724,19616.0
2019-12-18 10:00:00,162.14,162.15,161.96,161.99,13304.0,160.7041,160.714,160.5257,160.5555,13304.0
2019-12-18 10:05:00,161.94,162.25,161.94,162.1,29899.0,160.5059,160.8132,160.5059,160.6645,29899.0
2019-12-18 10:10:00,162.11,162.14,162.0,162.1,13145.0,160.6744,160.7041,160.5654,160.6645,13145.0
2019-12-18 10:15:00,162.1,162.26,162.07,162.23,14229.0,160.6645,160.8231,160.6347,160.7933,14229.0
2019-12-18 10:20:00,162.24,162.36,162.16,162.31,18155.0,160.8032,160.9222,160.724,160.8726,18155.0
2019-12-18 10:25:00,162.31,162.48,162.31,162.47,35370.0,160.8726,161.0411,160.8726,161.0312,35370.0
2019-12-18 10:30:00,162.43,162.44,162.27,162.4,18985.0,160.9916,161.0015,160.833,160.9618,18985.0
2019-12-18 10:35:00,162.4,162.7,162.33,162.67,28934.0,160.9618,161.2592,160.8924,161.2294,28934.0
2019-12-18 10:40:00,162.7,163.17,162.7,163.02,105401.0,161.2592,161.725,161.2592,161.5763,105401.0
2019-12-18 10:45:00,163.03,163.17,162.93,163.03,30026.0,161.5862,161.725,161.4871,161.5862,30026.0
2019-12-18 10:50:00,163.04,163.28,163.02,163.27,30766.0,161.5962,161.834,161.5763,161.8241,30766.0
2019-12-18 10:55:00,163.26,163.27,163.14,163.22,19887.0,161.8142,161.8241,161.6953,161.7746,19887.0
2019-12-18 11:00:00,163.2,163.2,162.91,162.92,33565.0,161.7547,161.7547,161.4673,161.4772,33565.0
2019-12-18 11:05:00,162.93,163.07,162.91,163.05,59497.0,161.4871,161.6259,161.4673,161.6061,59497.0
2019-12-18 11:10:00,163.02,163.13,162.95,163.12,22910.0,161.5763,161.6854,161.507,161.6755,22910.0
2019-12-18 11:15:00,163.14,163.24,162.68,162.94,105505.0,161.6953,161.7944,161.2393,161.497,105505.0
2019-12-18 11:20:00,162.94,163.12,162.89,163.01,30079.0,161.497,161.6755,161.4475,161.5664,30079.0
2019-12-18 11:25:00,163.01,163.13,162.96,163.11,22623.0,161.5664,161.6854,161.5169,161.6655,22623.0
2019-12-18 11:30:00,163.1,163.18,162.89,162.89,19965.0,161.6556,161.7349,161.4475,161.4475,19965.0
2019-12-18 11:35:00,162.9,163.06,162.9,163.03,25498.0,161.4574,161.616,161.4574,161.5862,25498.0
2019-12-18 11:40:00,163.02,163.23,163.01,163.05,26922.0,161.5763,161.7845,161.5664,161.6061,26922.0
2019-12-18 11:45:00,163.09,163.11,162.9,162.92,20594.0,161.6457,161.6655,161.4574,161.4772,20594.0
2019-12-18 11:50:00,162.91,163.12,162.91,163.02,28444.0,161.4673,161.6755,161.4673,161.5763,28444.0
2019-12-18 11:55:00,163.02,163.19,162.99,163.02,19512.0,161.5763,161.7448,161.5466,161.5763,19512.0
2019-12-18 12:00:00,163.02,163.14,162.92,163.11,16100.0,161.5763,161.6953,161.4772,161.6655,16100.0
2019-12-18 12:05:00,163.09,163.09,162.98,162.99,19214.0,161.6457,161.6457,161.5367,161.5466,19214.0
2019-12-18 12:10:00,163.0,163.18,162.95,163.12,39583.0,161.5565,161.7349,161.507,161.6755,39583.0
2019-12-18 12:15:00,163.1,163.14,162.66,163.14,184575.0,161.6556,161.6953,161.2195,161.6953,184575.0
2019-12-18 12:20:00,163.11,163.11,162.75,162.84,31580.0,161.6655,161.6655,161.3087,161.3979,31580.0
2019-12-18 12:25:00,162.84,162.94,162.7,162.79,46419.0,161.3979,161.497,161.2592,161.3484,46419.0
2019-12-18 12:30:00,162.83,162.87,162.78,162.85,25219.0,161.388,161.4277,161.3385,161.4078,25219.0
2019-12-18 12:35:00,162.83,162.9,162.78,162.83,17122.0,161.388,161.4574,161.3385,161.388,17122.0
2019-12-18 12:40:00,162.82,163.03,162.82,163.0,42274.0,161.3781,161.5862,161.3781,161.5565,42274.0
2019-12-18 12:45:00,162.99,163.03,162.92,162.97,13331.0,161.5466,161.5862,161.4772,161.5268,13331.0
2019-12-18 12:50:00,162.98,163.02,162.96,162.96,18343.0,161.5367,161.5763,161.5169,161.5169,18343.0
2019-12-18 12:55:00,162.98,162.99,162.91,162.91,20530.0,161.5367,161.5466,161.4673,161.4673,20530.0
2019-12-18 13:00:00,162.91,162.95,162.84,162.94,11725.0,161.4673,161.507,161.3979,161.497,11725.0
2019-12-18 13:05:00,162.92,162.94,162.83,162.91,22966.0,161.4772,161.497,161.388,161.4673,22966.0
2019-12-18 13:10:00,162.91,162.99,162.9,162.97,18557.0,161.4673,161.5466,161.4574,161.5268,18557.0
2019-12-18 13:15:00,162.97,162.99,162.87,162.87,14529.0,161.5268,161.5466,161.4277,161.4277,14529.0
2019-12-18 13:20:00,162.86,162.87,162.63,162.68,24631.0,161.4178,161.4277,161.1898,161.2393,24631.0
2019-12-18 13:25:00,162.67,162.68,162.46,162.46,22273.0,161.2294,161.2393,161.0213,161.0213,22273.0
2019-12-18 13:30:00,162.47,162.58,162.47,162.58,9678.0,161.0312,161.1402,161.0312,161.1402,9678.0
2019-12-18 13:35:00,162.59,162.68,162.55,162.55,29762.0,161.1501,161.2393,161.1105,161.1105,29762.0
2019-12-18 13:40:00,162.55,162.58,162.48,162.5,17070.0,161.1105,161.1402,161.0411,161.0609,17070.0
2019-12-18 13:45:00,162.5,162.57,162.43,162.44,11076.0,161.0609,161.1303,160.9916,161.0015,11076.0
2019-12-18 13:50:00,162.45,162.58,162.38,162.58,18251.0,161.0114,161.1402,160.942,161.1402,18251.0
2019-12-18 13:55:00,162.58,162.71,162.54,162.66,20572.0,161.1402,161.2691,161.1006,161.2195,20572.0
2019-12-18 14:00:00,162.65,162.67,162.6,162.62,12984.0,161.2096,161.2294,161.1601,161.1799,12984.0
2019-12-18 14:05:00,162.63,162.73,162.58,162.7,13421.0,161.1898,161.2889,161.1402,161.2592,13421.0
2019-12-18 14:10:00,162.7,162.72,162.63,162.65,18291.0,161.2592,161.279,161.1898,161.2096,18291.0
2019-12-18 14:15:00,162.64,162.64,162.55,162.58,17776.0,161.1997,161.1997,161.1105,161.1402,17776.0
2019-12-18 14:20:00,162.56,162.61,162.43,162.5,21299.0,161.1204,161.17,160.9916,161.0609,21299.0
2019-12-18 14:25:00,162.53,162.57,162.42,162.44,20446.0,161.0907,161.1303,160.9817,161.0015,20446.0
2019-12-18 14:30:00,162.44,162.64,162.44,162.61,15029.0,161.0015,161.1997,161.0015,161.17,15029.0
2019-12-18 14:35:00,162.62,162.65,162.52,162.56,21357.0,161.1799,161.2096,161.0808,161.1204,21357.0
2019-12-18 14:40:00,162.56,162.58,162.41,162.42,56124.0,161.1204,161.1402,160.9717,160.9817,56124.0
2019-12-18 14:45:00,162.42,162.42,162.29,162.3,21732.0,160.9817,160.9817,160.8528,160.8627,21732.0
2019-12-18 14:50:00,162.3,162.32,162.25,162.28,21805.0,160.8627,160.8825,160.8132,160.8429,21805.0
2019-12-18 14:55:00,162.3,162.32,162.22,162.29,24598.0,160.8627,160.8825,160.7834,160.8528,24598.0
2019-12-18 15:00:00,162.31,162.32,162.17,162.23,17658.0,160.8726,160.8825,160.7339,160.7933,17658.0
2019-12-18 15:05:00,162.22,162.27,162.17,162.26,16248.0,160.7834,160.833,160.7339,160.8231,16248.0
2019-12-18 15:10:00,162.26,162.28,162.08,162.09,16280.0,160.8231,160.8429,160.6447,160.6546,16280.0
2019-12-18 15:15:00,162.09,162.17,162.08,162.11,19928.0,160.6546,160.7339,160.6447,160.6744,19928.0
2019-12-18 15:20:00,162.11,162.11,161.78,162.03,85759.0,160.6744,160.6744,160.3473,160.5951,85759.0
2019-12-18 15:25:00,162.02,162.03,161.76,161.78,25491.0,160.5852,160.5951,160.3275,160.3473,25491.0
2019-12-18 15:30:00,161.77,161.79,161.51,161.66,40363.0,160.3374,160.3572,160.0797,160.2284,40363.0
2019-12-18 15:35:00,161.65,161.71,161.6,161.69,28276.0,160.2185,160.2779,160.1689,160.2581,28276.0
2019-12-18 15:40:00,161.7,161.82,161.67,161.68,36459.0,160.268,160.387,160.2383,160.2482,36459.0
2019-12-18 15:45:00,161.68,161.79,161.67,161.72,27716.0,160.2482,160.3572,160.2383,160.2878,27716.0
2019-12-18 15:50:00,161.73,161.73,161.6,161.64,66468.0,160.2978,160.2978,160.1689,160.2086,66468.0
2019-12-18 15:55:00,161.63,161.68,161.48,161.48,155721.0,160.1986,160.2482,160.05,160.05,155721.0
2019-12-19 09:30:00,161.59,161.72,161.3,161.61,99616.0,160.159,160.2878,159.8716,160.1788,99616.0
2019-12-19 09:35:00,161.57,161.92,161.55,161.7,25350.0,160.1392,160.4861,160.1194,160.268,25350.0
2019-12-19 09:40:00,161.69,161.83,161.46,161.51,15871.0,160.2581,160.3969,160.0302,160.0797,15871.0
2019-12-19 09:45:00,161.41,161.49,161.16,161.46,18919.0,159.9806,160.0599,159.7328,160.0302,18919.0
2019-12-19 09:50:00,161.42,161.71,161.34,161.7,15794.0,159.9905,160.2779,159.9112,160.268,15794.0
2019-12-19 09:55:00,161.68,161.69,161.48,161.56,11848.0,160.2482,160.2581,160.05,160.1293,11848.0
2019-12-19 10:00:00,161.56,161.6,161.1,161.13,22860.0,160.1293,160.1689,159.6733,159.7031,22860.0
2019-12-19 10:05:00,161.15,161.46,161.03,161.31,23321.0,159.7229,160.0302,159.604,159.8815,23321.0
2019-12-19 10:10:00,161.3,161.32,161.04,161.12,21660.0,159.8716,159.8914,159.6139,159.6932,21660.0
2019-12-19 10:15:00,161.12,161.5,161.11,161.48,25218.0,159.6932,160.0698,159.6833,160.05,25218.0
2019-12-19 10:20:00,161.48,161.53,161.24,161.26,30852.0,160.05,160.0995,159.8121,159.8319,30852.0
2019-12-19 10:25:00,161.23,161.26,161.03,161.17,24550.0,159.8022,159.8319,159.604,159.7427,24550.0
2019-12-19 10:30:00,161.16,161.16,160.94,160.94,29785.0,159.7328,159.7328,159.5148,159.5148,29785.0
2019-12-19 10:35:00,160.93,161.33,160.83,161.29,13699.0,159.5048,159.9013,159.4057,159.8617,13699.0
2019-12-19 10:40:00,161.22,161.37,161.13,161.31,23311.0,159.7923,159.9409,159.7031,159.8815,23311.0
2019-12-19 10:45:00,161.32,161.53,161.2,161.52,37766.0,159.8914,160.0995,159.7725,160.0896,37766.0
2019-12-19 10:50:00,161.5,161.62,161.42,161.59,14125.0,160.0698,160.1887,159.9905,160.159,14125.0
2019-12-19 10:55:00,161.59,161.75,161.58,161.72,19180.0,160.159,160.3176,160.1491,160.2878,19180.0
2019-12-19 11:00:00,161.69,161.72,161.52,161.68,16920.0,160.2581,160.2878,160.0896,160.2482,16920.0
2019-12-19 11:05:00,161.67,161.71,161.59,161.61,12336.0,160.2383,160.2779,160.159,160.1788,12336.0
2019-12-19 11:10:00,161.61,161.63,161.56,161.59,11468.0,160.1788,160.1986,160.1293,160.159,11468.0
2019-12-19 11:15:00,161.59,161.62,161.53,161.56,14412.0,160.159,160.1887,160.0995,160.1293,14412.0
2019-12-19 11:20:00,161.58,161.8,161.58,161.77,25238.0,160.1491,160.3671,160.1491,160.3374,25238.0
2019-12-19 11:25:00,161.78,161.9,161.73,161.86,32132.0,160.3473,160.4663,160.2978,160.4266,32132.0
2019-12-19 11:30:00,161.9,162.19,161.9,162.19,34618.0,160.4663,160.7537,160.4663,160.7537,34618.0
2019-12-19 11:35:00,162.2,162.22,162.15,162.2,19388.0,160.7636,160.7834,160.714,160.7636,19388.0
2019-12-19 11:40:00,162.21,162.27,162.03,162.06,13928.0,160.7735,160.833,160.5951,160.6248,13928.0
2019-12-19 11:45:00,162.05,162.36,162.01,162.24,53956.0,160.6149,160.9222,160.5753,160.8032,53956.0
2019-12-19 11:50:00,162.28,162.4,162.27,162.4,11617.0,160.8429,160.9618,160.833,160.9618,11617.0
2019-12-19 11:55:00,162.44,162.45,162.34,162.37,13668.0,161.0015,161.0114,160.9024,160.9321,13668.0
2019-12-19 12:00:00,162.36,162.45,162.33,162.43,21056.0,160.9222,161.0114,160.8924,160.9916,21056.0
2019-12-19 12:05:00,162.42,162.45,162.39,162.41,14947.0,160.9817,161.0114,160.9519,160.9717,14947.0
2019-12-19 12:10:00,162.42,162.51,162.36,162.43,23191.0,160.9817,161.0709,160.9222,160.9916,23191.0
2019-12-19 12:15:00,162.44,162.49,162.39,162.46,13126.0,161.0015,161.051,160.9519,161.0213,13126.0
2019-12-19 12:20:00,162.48,162.52,162.43,162.52,23150.0,161.0411,161.0808,160.9916,161.0808,23150.0
2019-12-19 12:25:00,162.52,162.52,162.41,162.41,15346.0,161.0808,161.0808,160.9717,160.9717,15346.0
2019-12-19 12:30:00,162.42,162.43,162.37,162.43,16533.0,160.9817,160.9916,160.9321,160.9916,16533.0
2019-12-19 12:35:00,162.42,162.43,162.36,162.39,18732.0,160.9817,160.9916,160.9222,160.9519,18732.0
2019-12-19 12:40:00,162.41,162.56,162.39,162.48,25891.0,160.9717,161.1204,160.9519,161.0411,25891.0
2019-12-19 12:45:00,162.47,162.58,162.43,162.44,20174.0,161.0312,161.1402,160.9916,161.0015,20174.0
2019-12-19 12:50:00,162.43,162.5,162.33,162.5,18396.0,160.9916,161.0609,160.8924,161.0609,18396.0
2019-12-19 12:55:00,162.54,162.66,162.53,162.66,14561.0,161.1006,161.2195,161.0907,161.2195,14561.0
2019-12-19 13:00:00,162.66,162.66,162.57,162.65,14426.0,161.2195,161.2195,161.1303,161.2096,14426.0
2019-12-19 13:05:00,162.63,162.69,162.61,162.69,19011.0,161.1898,161.2493,161.17,161.2493,19011.0
2019-12-19 13:10:00,162.69,162.78,162.68,162.78,55919.0,161.2493,161.3385,161.2393,161.3385,55919.0
2019-12-19 13:15:00,162.77,162.88,162.77,162.87,38244.0,161.3286,161.4376,161.3286,161.4277,38244.0
2019-12-19 13:20:00,162.86,162.98,162.84,162.94,24506.0,161.4178,161.5367,161.3979,161.497,24506.0
2019-12-19 13:25:00,162.94,162.96,162.88,162.96,23014.0,161.497,161.5169,161.4376,161.5169,23014.0
2019-12-19 13:30:00,162.96,162.96,162.85,162.89,13990.0,161.5169,161.5169,161.4078,161.4475,13990.0
2019-12-19 13:35:00,162.89,162.95,162.85,162.87,8586.0,161.4475,161.507,161.4078,161.4277,8586.0
2019-12-19 13:40:00,162.87,162.91,162.81,162.84,12513.0,161.4277,161.4673,161.3682,161.3979,12513.0
2019-12-19 13:45:00,162.84,162.98,162.84,162.92,23272.0,161.3979,161.5367,161.3979,161.4772,23272.0
2019-12-19 13:50:00,162.92,163.0,162.91,162.95,8023.0,161.4772,161.5565,161.4673,161.507,8023.0
2019-12-19 13:55:00,162.95,162.96,162.8,162.86,17433.0,161.507,161.5169,161.3583,161.4178,17433.0
2019-12-19 14:00:00,162.84,162.85,162.7,162.75,20575.0,161.3979,161.4078,161.2592,161.3087,20575.0
2019-12-19 14:05:00,162.74,162.81,162.67,162.67,17211.0,161.2988,161.3682,161.2294,161.2294,17211.0
2019-12-19 14:10:00,162.66,162.77,162.62,162.7,31321.0,161.2195,161.3286,161.1799,161.2592,31321.0
2019-12-19 14:15:00,162.69,162.77,162.63,162.7,29162.0,161.2493,161.3286,161.1898,161.2592,29162.0
2019-12-19 14:20:00,162.7,162.71,162.48,162.5,20115.0,161.2592,161.2691,161.0411,161.0609,20115.0
2019-12-19 14:25:00,162.51,162.66,162.48,162.65,14482.0,161.0709,161.2195,161.0411,161.2096,14482.0
2019-12-19 14:30:00,162.65,162.88,162.65,162.83,19038.0,161.2096,161.4376,161.2096,161.388,19038.0
2019-12-19 14:35:00,162.83,162.92,162.81,162.88,11105.0,161.388,161.4772,161.3682,161.4376,11105.0
2019-12-19 14:40:00,162.88,162.89,162.82,162.89,13186.0,161.4376,161.4475,161.3781,161.4475,13186.0
2019-12-19 14:45:00,162.89,162.95,162.88,162.92,16163.0,161.4475,161.507,161.4376,161.4772,16163.0
2019-12-19 14:50:00,162.93,162.99,162.85,162.89,17992.0,161.4871,161.5466,161.4078,161.4475,17992.0
2019-12-19 14:55:00,162.9,162.9,162.77,162.82,37844.0,161.4574,161.4574,161.3286,161.3781,37844.0
2019-12-19 15:00:00,162.84,162.84,162.61,162.73,18195.0,161.3979,161.3979,161.17,161.2889,18195.0
2019-12-19 15:05:00,162.72,162.77,162.58,162.62,25490.0,161.279,161.3286,161.1402,161.1799,25490.0
2019-12-19 15:10:00,162.63,162.76,162.57,162.74,22205.0,161.1898,161.3186,161.1303,161.2988,22205.0
2019-12-19 15:15:00,162.75,162.89,162.74,162.85,14385.0,161.3087,161.4475,161.2988,161.4078,14385.0
2019-12-19 15:20:00,162.87,162.89,162.79,162.79,15437.0,161.4277,161.4475,161.3484,161.3484,15437.0
2019-12-19 15:25:00,162.77,162.86,162.75,162.81,32110.0,161.3286,161.4178,161.3087,161.3682,32110.0
2019-12-19 15:30:00,162.8,162.96,162.8,162.9,35353.0,161.3583,161.5169,161.3583,161.4574,35353.0
2019-12-19 15:35:00,162.9,162.97,162.83,162.94,34710.0,161.4574,161.5268,161.388,161.497,34710.0
2019-12-19 15:40:00,162.94,162.98,162.9,162.95,33312.0,161.497,161.5367,161.4574,161.507,33312.0
2019-12-19 15:45:00,162.94,162.95,162.92,162.95,46949.0,161.497,161.507,161.4772,161.507,46949.0
2019-12-19 15:50:00,162.93,162.96,162.84,162.92,82561.0,161.4871,161.5169,161.3979,161.4772,82561.0
2019-12-19 15:55:00,162.92,163.34,162.92,163.32,389790.0,161.4772,161.8935,161.4772,161.8737,389790.0
2019-12-20 09:30:00,164.73,164.92,163.63,164.09,846829.0,163.2712,163.4595,162.1809,162.6369,846829.0
2019-12-20 09:35:00,164.15,164.66,164.08,164.47,66722.0,162.6963,163.2018,162.6269,163.0135,66722.0
2019-12-20 09:40:00,164.49,164.52,163.9,163.9,65001.0,163.0333,163.0631,162.4485,162.4485,65001.0
2019-12-20 09:45:00,163.94,164.37,163.87,164.19,40011.0,162.4882,162.9144,162.4188,162.736,40011.0
2019-12-20 09:50:00,164.15,164.24,163.97,164.0,38313.0,162.6963,162.7855,162.5179,162.5477,38313.0
2019-12-20 09:55:00,164.02,164.07,163.89,164.02,35148.0,162.5675,162.617,162.4386,162.5675,35148.0
2019-12-20 10:00:00,164.03,164.74,164.03,164.32,275040.0,162.5774,163.2811,162.5774,162.8648,275040.0
2019-12-20 10:05:00,164.33,164.39,163.87,164.22,48658.0,162.8747,162.9342,162.4188,162.7657,48658.0
2019-12-20 10:10:00,164.22,164.51,164.21,164.51,51226.0,162.7657,163.0531,162.7558,163.0531,51226.0
2019-12-20 10:15:00,164.52,164.58,163.96,163.99,40260.0,163.0631,163.1225,162.508,162.5377,40260.0
2019-12-20 10:20:00,164.0,164.31,163.98,164.3,18719.0,162.5477,162.8549,162.5278,162.845,18719.0
2019-12-20 10:25:00,164.32,164.32,164.07,164.17,16601.0,162.8648,162.8648,162.617,162.7162,16601.0
2019-12-20 10:30:00,164.18,164.45,164.15,164.32,26909.0,162.7261,162.9937,162.6963,162.8648,26909.0
2019-12-20 10:35:00,164.3,164.4,164.21,164.23,18417.0,162.845,162.9441,162.7558,162.7756,18417.0
2019-12-20 10:40:00,164.24,164.3,164.13,164.14,33600.0,162.7855,162.845,162.6765,162.6864,33600.0
2019-12-20 10:45:00,164.14,164.27,164.12,164.27,25151.0,162.6864,162.8153,162.6666,162.8153,25151.0
2019-12-20 10:50:00,164.28,164.28,164.11,164.14,37184.0,162.8252,162.8252,162.6567,162.6864,37184.0
2019-12-20 10:55:00,164.13,164.14,163.72,163.76,28026.0,162.6765,162.6864,162.2701,162.3098,28026.0
2019-12-20 11:00:00,163.77,163.78,163.66,163.73,46722.0,162.3197,162.3296,162.2107,162.28,46722.0
2019-12-20 11:05:00,163.75,164.04,163.75,163.98,21902.0,162.2999,162.5873,162.2999,162.5278,21902.0
2019-12-20 11:10:00,163.99,164.19,163.99,164.19,19134.0,162.5377,162.736,162.5377,162.736,19134.0
2019-12-20 11:15:00,164.19,164.28,164.18,164.25,20818.0,162.736,162.8252,162.7261,162.7954,20818.0
2019-12-20 11:20:00,164.26,164.33,164.24,164.32,21324.0,162.8054,162.8747,162.7855,162.8648,21324.0
2019-12-20 11:25:00,164.35,164.49,164.33,164.44,41349.0,162.8946,163.0333,162.8747,162.9838,41349.0
2019-12-20 11:30:00,164.45,164.63,164.37,164.39,44519.0,162.9937,163.1721,162.9144,162.9342,44519.0
2019-12-20 11:35:00,164.39,164.54,164.33,164.53,37808.0,162.9342,163.0829,162.8747,163.073,37808.0
2019-12-20 11:40:00,164.52,164.6,164.46,164.49,30147.0,163.0631,163.1423,163.0036,163.0333,30147.0
2019-12-20 11:45:00,164.47,164.53,164.35,164.39,30221.0,163.0135,163.073,162.8946,162.9342,30221.0
2019-12-20 11:50:00,164.4,164.4,164.24,164.35,13161.0,162.9441,162.9441,162.7855,162.8946,13161.0
2019-12-20 11:55:00,164.32,164.37,164.08,164.09,12809.0,162.8648,162.9144,162.6269,162.6369,12809.0
2019-12-20 12:00:00,164.1,164.3,164.09,164.2,27534.0,162.6468,162.845,162.6369,162.7459,27534.0
2019-12-20 12:05:00,164.19,164.2,164.11,164.16,13211.0,162.736,162.7459,162.6567,162.7062,13211.0
2019-12-20 12:10:00,164.15,164.16,164.02,164.09,15788.0,162.6963,162.7062,162.5675,162.6369,15788.0
2019-12-20 12:15:00,164.07,164.13,163.86,164.07,36981.0,162.617,162.6765,162.4089,162.617,36981.0
2019-12-20 12:20:00,164.07,164.31,164.07,164.19,14043.0,162.617,162.8549,162.617,162.736,14043.0
2019-12-20 12:25:00,164.2,164.35,164.2,164.22,30853.0,162.7459,162.8946,162.7459,162.7657,30853.0
2019-12-20 12:30:00,164.23,164.35,164.23,164.34,24968.0,162.7756,162.8946,162.7756,162.8846,24968.0
2019-12-20 12:35:00,164.33,164.39,164.26,164.33,14248.0,162.8747,162.9342,162.8054,162.8747,14248.0
2019-12-20 12:40:00,164.33,164.48,164.33,164.48,19492.0,162.8747,163.0234,162.8747,163.0234,19492.0
2019-12-20 12:45:00,164.49,164.54,164.44,164.44,35573.0,163.0333,163.0829,162.9838,162.9838,35573.0
2019-12-20 12:50:00,164.45,164.66,164.45,164.65,25510.0,162.9937,163.2018,162.9937,163.1919,25510.0
2019-12-20 12:55:00,164.67,164.72,164.63,164.64,38404.0,163.2117,163.2613,163.1721,163.182,38404.0
2019-12-20 13:00:00,164.63,164.71,164.53,164.59,30528.0,163.1721,163.2514,163.073,163.1324,30528.0
2019-12-20 13:05:00,164.61,164.78,164.6,164.75,46340.0,163.1523,163.3208,163.1423,163.291,46340.0
2019-12-20 13:10:00,164.75,164.79,164.73,164.78,31901.0,163.291,163.3307,163.2712,163.3208,31901.0
2019-12-20 13:15:00,164.78,164.95,164.77,164.91,47090.0,163.3208,163.4892,163.3108,163.4496,47090.0
2019-12-20 13:20:00,164.91,164.91,164.78,164.8,18701.0,163.4496,163.4496,163.3208,163.3406,18701.0
2019-12-20 13:25:00,164.8,164.8,164.63,164.65,16982.0,163.3406,163.3406,163.1721,163.1919,16982.0
2019-12-20 13:30:00,164.65,164.71,164.63,164.68,16354.0,163.1919,163.2514,163.1721,163.2216,16354.0
2019-12-20 13:35:00,164.68,164.71,164.55,164.55,14152.0,163.2216,163.2514,163.0928,163.0928,14152.0
2019-12-20 13:40:00,164.54,164.7,164.51,164.7,17590.0,163.0829,163.2415,163.0531,163.2415,17590.0
2019-12-20 13:45:00,164.71,164.97,164.71,164.96,77518.0,163.2514,163.5091,163.2514,163.4992,77518.0
2019-12-20 13:50:00,164.96,165.0,164.92,164.93,92328.0,163.4992,163.5388,163.4595,163.4694,92328.0
2019-12-20 13:55:00,164.92,165.04,164.92,165.03,127603.0,163.4595,163.5784,163.4595,163.5685,127603.0
2019-12-20 14:00:00,165.04,165.13,164.78,164.93,49736.0,163.5784,163.6677,163.3208,163.4694,49736.0
2019-12-20 14:05:00,164.91,165.01,164.84,165.01,37327.0,163.4496,163.5487,163.3802,163.5487,37327.0
2019-12-20 14:10:00,165.02,165.16,165.01,165.08,30583.0,163.5586,163.6974,163.5487,163.6181,30583.0
2019-12-20 14:15:00,165.1,165.17,165.03,165.07,26439.0,163.6379,163.7073,163.5685,163.6082,26439.0
2019-12-20 14:20:00,165.08,165.09,164.79,164.79,19743.0,163.6181,163.628,163.3307,163.3307,19743.0
2019-12-20 14:25:00,164.8,164.95,164.79,164.89,25438.0,163.3406,163.4892,163.3307,163.4298,25438.0
2019-12-20 14:30:00,164.89,164.89,164.75,164.8,24630.0,163.4298,163.4298,163.291,163.3406,24630.0
2019-12-20 14:35:00,164.8,164.87,164.74,164.86,17103.0,163.3406,163.41,163.2811,163.4,17103.0
2019-12-20 14:40:00,164.87,164.94,164.83,164.87,17166.0,163.41,163.4793,163.3703,163.41,17166.0
2019-12-20 14:45:00,164.87,164.88,164.63,164.84,39060.0,163.41,163.4199,163.1721,163.3802,39060.0
2019-12-20 14:50:00,164.83,165.0,164.83,164.88,22739.0,163.3703,163.5388,163.3703,163.4199,22739.0
2019-12-20 14:55:00,164.86,164.95,164.79,164.91,23253.0,163.4,163.4892,163.3307,163.4496,23253.0
2019-12-20 15:00:00,164.89,164.92,164.7,164.76,21443.0,163.4298,163.4595,163.2415,163.3009,21443.0
2019-12-20 15:05:00,164.77,164.79,164.68,164.71,25697.0,163.3108,163.3307,163.2216,163.2514,25697.0
2019-12-20 15:10:00,164.7,164.75,164.64,164.66,24040.0,163.2415,163.291,163.182,163.2018,24040.0
2019-12-20 15:15:00,164.65,164.78,164.64,164.65,17378.0,163.1919,163.3208,163.182,163.1919,17378.0
2019-12-20 15:20:00,164.66,164.69,164.52,164.56,35821.0,163.2018,163.2315,163.0631,163.1027,35821.0
2019-12-20 15:25:00,164.57,164.74,164.54,164.74,24090.0,163.1126,163.2811,163.0829,163.2811,24090.0
2019-12-20 15:30:00,164.75,164.83,164.69,164.8,38989.0,163.291,163.3703,163.2315,163.3406,38989.0
2019-12-20 15:35:00,164.8,164.89,164.79,164.84,52119.0,163.3406,163.4298,163.3307,163.3802,52119.0
2019-12-20 15:40:00,164.83,164.85,164.72,164.73,48290.0,163.3703,163.3901,163.2613,163.2712,48290.0
2019-12-20 15:45:00,164.74,164.74,164.56,164.6,74262.0,163.2811,163.2811,163.1027,163.1423,74262.0
2019-12-20 15:50:00,164.59,164.68,164.47,164.62,138150.0,163.1324,163.2216,163.0135,163.1622,138150.0
2019-12-20 15:55:00,164.62,164.7,164.45,164.51,252854.0,163.1622,163.2415,162.9937,163.0531,252854.0
2019-12-23 09:30:00,164.04,164.31,163.5,163.99,201295.0,162.5873,162.8549,162.0521,162.5377,201295.0
2019-12-23 09:35:00,164.0,164.07,163.35,163.39,53895.0,162.5477,162.617,161.9034,161.9431,53895.0
2019-12-23 09:40:00,163.38,164.13,163.35,164.13,40044.0,161.9331,162.6765,161.9034,162.6765,40044.0
2019-12-23 09:45:00,164.1,164.36,164.01,164.02,37512.0,162.6468,162.9045,162.5576,162.5675,37512.0
2019-12-23 09:50:00,164.04,164.07,163.46,163.62,41131.0,162.5873,162.617,162.0124,162.171,41131.0
2019-12-23 09:55:00,163.68,163.8,163.49,163.64,31419.0,162.2305,162.3494,162.0422,162.1908,31419.0
2019-12-23 10:00:00,163.65,163.91,163.63,163.79,33233.0,162.2008,162.4585,162.1809,162.3395,33233.0
2019-12-23 10:05:00,163.78,163.84,163.64,163.75,29198.0,162.3296,162.3891,162.1908,162.2999,29198.0
2019-12-23 10:10:00,163.73,163.93,163.71,163.84,21127.0,162.28,162.4783,162.2602,162.3891,21127.0
2019-12-23 10:15:00,163.84,163.94,163.75,163.9,34026.0,162.3891,162.4882,162.2999,162.4485,34026.0
2019-12-23 10:20:00,163.9,164.08,163.8,163.91,32003.0,162.4485,162.6269,162.3494,162.4585,32003.0
2019-12-23 10:25:00,163.91,163.94,163.65,163.75,29679.0,162.4585,162.4882,162.2008,162.2999,29679.0
2019-12-23 10:30:00,163.72,163.95,163.72,163.92,29394.0,162.2701,162.4981,162.2701,162.4684,29394.0
2019-12-23 10:35:00,163.92,164.1,163.91,163.99,18608.0,162.4684,162.6468,162.4585,162.5377,18608.0
2019-12-23 10:40:00,164.0,164.34,163.96,164.33,21355.0,162.5477,162.8846,162.508,162.8747,21355.0
2019-12-23 10:45:00,164.34,164.67,164.32,164.63,86890.0,162.8846,163.2117,162.8648,163.1721,86890.0
2019-12-23 10:50:00,164.61,164.83,164.55,164.73,37572.0,163.1523,163.3703,163.0928,163.2712,37572.0
2019-12-23 10:55:00,164.72,164.87,164.69,164.87,26291.0,163.2613,163.41,163.2315,163.41,26291.0
2019-12-23 11:00:00,164.85,164.87,164.53,164.65,28677.0,163.3901,163.41,163.073,163.1919,28677.0
2019-12-23 11:05:00,164.65,164.69,164.52,164.59,21805.0,163.1919,163.2315,163.0631,163.1324,21805.0
2019-12-23 11:10:00,164.59,164.63,164.55,164.55,20938.0,163.1324,163.1721,163.0928,163.0928,20938.0
2019-12-23 11:15:00,164.56,164.57,164.4,164.4,22714.0,163.1027,163.1126,162.9441,162.9441,22714.0
2019-12-23 11:20:00,164.41,164.69,164.39,164.67,18166.0,162.954,163.2315,162.9342,163.2117,18166.0
2019-12-23 11:25:00,164.68,164.8,164.64,164.77,23256.0,163.2216,163.3406,163.182,163.3108,23256.0
2019-12-23 11:30:00,164.76,164.86,164.58,164.6,27618.0,163.3009,163.4,163.1225,163.1423,27618.0
2019-12-23 11:35:00,164.57,164.7,164.53,164.63,16459.0,163.1126,163.2415,163.073,163.1721,16459.0
2019-12-23 11:40:00,164.68,164.74,164.61,164.61,8993.0,163.2216,163.2811,163.1523,163.1523,8993.0
2019-12-23 11:45:00,164.6,164.63,164.3,164.43,27816.0,163.1423,163.1721,162.845,162.9739,27816.0
2019-12-23 11:50:00,164.42,164.51,164.35,164.48,13871.0,162.9639,163.0531,162.8946,163.0234,13871.0
2019-12-23 11:55:00,164.47,164.56,164.39,164.52,9871.0,163.0135,163.1027,162.9342,163.0631,9871.0
2019-12-23 12:00:00,164.52,164.53,164.21,164.22,21641.0,163.0631,163.073,162.7558,162.7657,21641.0
2019-12-23 12:05:00,164.22,164.36,164.16,164.27,13551.0,162.7657,162.9045,162.7062,162.8153,13551.0
2019-12-23 12:10:00,164.27,164.27,164.19,164.2,13227.0,162.8153,162.8153,162.736,162.7459,13227.0
2019-12-23 12:15:00,164.2,164.2,164.11,164.13,13050.0,162.7459,162.7459,162.6567,162.6765,13050.0
2019-12-23 12:20:00,164.12,164.15,163.95,163.97,26737.0,162.6666,162.6963,162.4981,162.5179,26737.0
2019-12-23 12:25:00,163.97,164.01,163.82,163.84,27853.0,162.5179,162.5576,162.3693,162.3891,27853.0
2019-12-23 12:30:00,163.84,163.97,163.84,163.91,10259.0,162.3891,162.5179,162.3891,162.4585,10259.0
2019-12-23 12:35:00,163.91,163.92,163.8,163.83,16463.0,162.4585,162.4684,162.3494,162.3792,16463.0
2019-12-23 12:40:00,163.82,163.86,163.71,163.86,14370.0,162.3693,162.4089,162.2602,162.4089,14370.0
2019-12-23 12:45:00,163.86,163.94,163.82,163.93,11122.0,162.4089,162.4882,162.3693,162.4783,11122.0
2019-12-23 12:50:00,163.92,163.92,163.86,163.87,8307.0,162.4684,162.4684,162.4089,162.4188,8307.0
2019-12-23 12:55:00,163.88,163.88,163.79,163.81,15377.0,162.4287,162.4287,162.3395,162.3593,15377.0
2019-12-23 13:00:00,163.83,163.89,163.78,163.89,10939.0,162.3792,162.4386,162.3296,162.4386,10939.0
2019-12-23 13:05:00,163.89,163.91,163.86,163.89,9869.0,162.4386,162.4585,162.4089,162.4386,9869.0
2019-12-23 13:10:00,163.89,163.94,163.86,163.87,16445.0,162.4386,162.4882,162.4089,162.4188,16445.0
2019-12-23 13:15:00,163.87,164.0,163.86,163.99,16378.0,162.4188,162.5477,162.4089,162.5377,16378.0
2019-12-23 13:20:00,163.97,163.98,163.8,163.83,20092.0,162.5179,162.5278,162.3494,162.3792,20092.0
2019-12-23 13:25:00,163.82,163.96,163.81,163.93,9641.0,162.3693,162.508,162.3593,162.4783,9641.0
2019-12-23 13:30:00,163.94,163.97,163.92,163.94,9713.0,162.4882,162.5179,162.4684,162.4882,9713.0
2019-12-23 13:35:00,163.94,163.99,163.94,163.99,14982.0,162.4882,162.5377,162.4882,162.5377,14982.0
2019-12-23 13:40:00,163.99,164.06,163.96,163.96,26030.0,162.5377,162.6071,162.508,162.508,26030.0
2019-12-23 13:45:00,163.94,163.94,163.73,163.76,23908.0,162.4882,162.4882,162.28,162.3098,23908.0
2019-12-23 13:50:00,163.77,163.83,163.73,163.76,13094.0,162.3197,162.3792,162.28,162.3098,13094.0
2019-12-23 13:55:00,163.76,163.8,163.68,163.68,11638.0,162.3098,162.3494,162.2305,162.2305,11638.0
2019-12-23 14:00:00,163.67,163.71,163.64,163.68,15285.0,162.2206,162.2602,162.1908,162.2305,15285.0
2019-12-23 14:05:00,163.67,163.68,163.51,163.59,24981.0,162.2206,162.2305,162.062,162.1413,24981.0
2019-12-23 14:10:00,163.58,163.72,163.58,163.7,29936.0,162.1314,162.2701,162.1314,162.2503,29936.0
2019-12-23 14:15:00,163.71,163.81,163.69,163.69,14214.0,162.2602,162.3593,162.2404,162.2404,14214.0
2019-12-23 14:20:00,163.71,163.78,163.53,163.71,35920.0,162.2602,162.3296,162.0818,162.2602,35920.0
2019-12-23 14:25:00,163.71,163.78,163.69,163.76,12110.0,162.2602,162.3296,162.2404,162.3098,12110.0
2019-12-23 14:30:00,163.77,163.79,163.72,163.74,14457.0,162.3197,162.3395,162.2701,162.29,14457.0
2019-12-23 14:35:00,163.75,163.78,163.66,163.71,13681.0,162.2999,162.3296,162.2107,162.2602,13681.0
2019-12-23 14:40:00,163.72,163.72,163.66,163.68,9701.0,162.2701,162.2701,162.2107,162.2305,9701.0
2019-12-23 14:45:00,163.68,163.69,163.53,163.54,16190.0,162.2305,162.2404,162.0818,162.0917,16190.0
2019-12-23 14:50:00,163.55,163.6,163.52,163.6,16479.0,162.1016,162.1512,162.0719,162.1512,16479.0
2019-12-23 14:55:00,163.59,163.73,163.59,163.72,27734.0,162.1413,162.28,162.1413,162.2701,27734.0
2019-12-23 15:00:00,163.72,163.77,163.69,163.69,33831.0,162.2701,162.3197,162.2404,162.2404,33831.0
2019-12-23 15:05:00,163.69,163.69,163.64,163.64,20420.0,162.2404,162.2404,162.1908,162.1908,20420.0
2019-12-23 15:10:00,163.65,163.67,163.55,163.56,16883.0,162.2008,162.2206,162.1016,162.1116,16883.0
2019-12-23 15:15:00,163.56,163.68,163.55,163.68,27471.0,162.1116,162.2305,162.1016,162.2305,27471.0
2019-12-23 15:20:00,163.68,163.68,163.61,163.62,24193.0,162.2305,162.2305,162.1611,162.171,24193.0
2019-12-23 15:25:00,163.62,163.75,163.62,163.75,40723.0,162.171,162.2999,162.171,162.2999,40723.0
2019-12-23 15:30:00,163.75,163.95,163.75,163.94,37206.0,162.2999,162.4981,162.2999,162.4882,37206.0
2019-12-23 15:35:00,163.95,164.03,163.7,163.73,72211.0,162.4981,162.5774,162.2503,162.28,72211.0
2019-12-23 15:40:00,163.72,163.87,163.72,163.78,41994.0,162.2701,162.4188,162.2701,162.3296,41994.0
2019-12-23 15:45:00,163.78,163.82,163.73,163.75,47430.0,162.3296,162.3693,162.28,162.2999,47430.0
2019-12-23 15:50:00,163.75,163.82,163.68,163.77,112504.0,162.2999,162.3693,162.2305,162.3197,112504.0
2019-12-23 15:55:00,163.77,163.8,163.55,163.75,197172.0,162.3197,162.3494,162.1016,162.2999,197172.0
2019-12-24 09:30:00,163.31,163.5,162.91,163.01,103800.0,161.8638,162.0521,161.4673,161.5664,103800.0
2019-12-24 09:35:00,163.06,163.69,163.06,163.69,13588.0,161.616,162.2404,161.616,162.2404,13588.0
2019-12-24 09:40:00,163.69,163.85,163.34,163.4,21376.0,162.2404,162.399,161.8935,161.953,21376.0
2019-12-24 09:45:00,163.41,163.65,163.4,163.52,14162.0,161.9629,162.2008,161.953,162.0719,14162.0
2019-12-24 09:50:00,163.48,163.48,162.96,163.0,16297.0,162.0323,162.0323,161.5169,161.5565,16297.0
2019-12-24 09:55:00,162.98,163.18,162.87,163.03,16559.0,161.5367,161.7349,161.4277,161.5862,16559.0
2019-12-24 10:00:00,163.08,163.43,163.01,163.41,11913.0,161.6358,161.9827,161.5664,161.9629,11913.0
2019-12-24 10:05:00,163.35,163.37,163.14,163.19,10576.0,161.9034,161.9232,161.6953,161.7448,10576.0
2019-12-24 10:10:00,163.18,163.19,162.89,163.03,12218.0,161.7349,161.7448,161.4475,161.5862,12218.0
2019-12-24 10:15:00,163.05,163.07,162.92,163.06,11187.0,161.6061,161.6259,161.4772,161.616,11187.0
2019-12-24 10:20:00,163.07,163.15,163.0,163.11,10596.0,161.6259,161.7052,161.5565,161.6655,10596.0
2019-12-24 10:25:00,163.12,163.23,163.11,163.19,9985.0,161.6755,161.7845,161.6655,161.7448,9985.0
2019-12-24 10:30:00,163.19,163.4,163.16,163.32,8479.0,161.7448,161.953,161.7151,161.8737,8479.0
2019-12-24 10:35:00,163.27,163.45,163.23,163.38,10357.0,161.8241,162.0025,161.7845,161.9331,10357.0
2019-12-24 10:40:00,163.36,163.41,163.34,163.37,12407.0,161.9133,161.9629,161.8935,161.9232,12407.0
2019-12-24 10:45:00,163.34,163.34,163.05,163.11,22205.0,161.8935,161.8935,161.6061,161.6655,22205.0
2019-12-24 10:50:00,163.14,163.43,163.14,163.41,17794.0,161.6953,161.9827,161.6953,161.9629,17794.0
2019-12-24 10:55:00,163.39,163.39,163.26,163.33,11936.0,161.9431,161.9431,161.8142,161.8836,11936.0
2019-12-24 11:00:00,163.35,163.45,163.18,163.23,12529.0,161.9034,162.0025,161.7349,161.7845,12529.0
2019-12-24 11:05:00,163.23,163.27,163.12,163.14,14139.0,161.7845,161.8241,161.6755,161.6953,14139.0
2019-12-24 11:10:00,163.15,163.23,163.12,163.15,15959.0,161.7052,161.7845,161.6755,161.7052,15959.0
2019-12-24 11:15:00,163.12,163.26,163.06,163.06,15529.0,161.6755,161.8142,161.616,161.616,15529.0
2019-12-24 11:20:00,163.08,163.22,163.06,163.22,17247.0,161.6358,161.7746,161.616,161.7746,17247.0
2019-12-24 11:25:00,163.19,163.26,163.13,163.13,9619.0,161.7448,161.8142,161.6854,161.6854,9619.0
2019-12-24 11:30:00,163.15,163.18,163.06,163.07,10178.0,161.7052,161.7349,161.616,161.6259,10178.0
2019-12-24 11:35:00,163.08,163.11,163.01,163.03,12244.0,161.6358,161.6655,161.5664,161.5862,12244.0
2019-12-24 11:40:00,163.01,163.22,163.0,163.17,27878.0,161.5664,161.7746,161.5565,161.725,27878.0
2019-12-24 11:45:00,163.16,163.16,163.08,163.13,8181.0,161.7151,161.7151,161.6358,161.6854,8181.0
2019-12-24 11:50:00,163.14,163.2,163.14,163.16,4698.0,161.6953,161.7547,161.6953,161.7151,4698.0
2019-12-24 11:55:00,163.18,163.2,163.11,163.14,8511.0,161.7349,161.7547,161.6655,161.6953,8511.0
2019-12-24 12:00:00,163.14,163.23,163.13,163.14,7882.0,161.6953,161.7845,161.6854,161.6953,7882.0
2019-12-24 12:05:00,163.15,163.17,163.1,163.16,6030.0,161.7052,161.725,161.6556,161.7151,6030.0
2019-12-24 12:10:00,163.17,163.18,163.1,163.12,11814.0,161.725,161.7349,161.6556,161.6755,11814.0
2019-12-24 12:15:00,163.14,163.14,163.05,163.1,9060.0,161.6953,161.6953,161.6061,161.6556,9060.0
2019-12-24 12:20:00,163.1,163.18,163.1,163.12,14194.0,161.6556,161.7349,161.6556,161.6755,14194.0
2019-12-24 12:25:00,163.12,163.31,163.1,163.25,11281.0,161.6755,161.8638,161.6556,161.8043,11281.0
2019-12-24 12:30:00,163.25,163.3,163.22,163.28,13674.0,161.8043,161.8539,161.7746,161.834,13674.0
2019-12-24 12:35:00,163.27,163.35,163.25,163.25,14684.0,161.8241,161.9034,161.8043,161.8043,14684.0
2019-12-24 12:40:00,163.24,163.29,163.18,163.18,10643.0,161.7944,161.8439,161.7349,161.7349,10643.0
2019-12-24 12:45:00,163.19,163.19,163.13,163.14,7911.0,161.7448,161.7448,161.6854,161.6953,7911.0
2019-12-24 12:50:00,163.15,163.2,163.06,163.14,24696.0,161.7052,161.7547,161.616,161.6953,24696.0
2019-12-24 12:55:00,163.12,163.29,163.01,163.27,49040.0,161.6755,161.8439,161.5664,161.8241,49040.0
2019-12-26 09:30:00,163.4,163.94,163.27,163.81,78366.0,161.953,162.4882,161.8241,162.3593,78366.0
2019-12-26 09:35:00,163.87,164.1,163.77,163.84,19344.0,162.4188,162.6468,162.3197,162.3891,19344.0
2019-12-26 09:40:00,163.83,164.01,163.79,163.96,7563.0,162.3792,162.5576,162.3395,162.508,7563.0
2019-12-26 09:45:00,164.01,164.21,164.01,164.15,13989.0,162.5576,162.7558,162.5576,162.6963,13989.0
2019-12-26 09:50:00,164.11,164.22,164.05,164.05,7123.0,162.6567,162.7657,162.5972,162.5972,7123.0
2019-12-26 09:55:00,164.06,164.08,163.8,164.05,17196.0,162.6071,162.6269,162.3494,162.5972,17196.0
2019-12-26 10:00:00,164.07,164.1,164.0,164.08,15135.0,162.617,162.6468,162.5477,162.6269,15135.0
2019-12-26 10:05:00,164.08,164.15,164.04,164.06,14658.0,162.6269,162.6963,162.5873,162.6071,14658.0
2019-12-26 10:10:00,164.04,164.08,163.92,163.92,17463.0,162.5873,162.6269,162.4684,162.4684,17463.0
2019-12-26 10:15:00,163.91,164.03,163.85,163.96,13505.0,162.4585,162.5774,162.399,162.508,13505.0
2019-12-26 10:20:00,163.96,164.16,163.92,164.15,14300.0,162.508,162.7062,162.4684,162.6963,14300.0
2019-12-26 10:25:00,164.14,164.18,163.93,163.93,12047.0,162.6864,162.7261,162.4783,162.4783,12047.0
2019-12-26 10:30:00,163.93,164.0,163.88,163.96,9823.0,162.4783,162.5477,162.4287,162.508,9823.0
2019-12-26 10:35:00,163.97,164.13,163.94,164.05,16519.0,162.5179,162.6765,162.4882,162.5972,16519.0
2019-12-26 10:40:00,164.07,164.14,163.99,164.11,25058.0,162.617,162.6864,162.5377,162.6567,25058.0
2019-12-26 10:45:00,164.12,164.25,164.12,164.25,10832.0,162.6666,162.7954,162.6666,162.7954,10832.0
2019-12-26 10:50:00,164.25,164.27,164.19,164.25,11594.0,162.7954,162.8153,162.736,162.7954,11594.0
2019-12-26 10:55:00,164.25,164.25,164.13,164.14,7733.0,162.7954,162.7954,162.6765,162.6864,7733.0
2019-12-26 11:00:00,164.15,164.21,164.11,164.15,10957.0,162.6963,162.7558,162.6567,162.6963,10957.0
2019-12-26 11:05:00,164.16,164.18,164.02,164.02,11564.0,162.7062,162.7261,162.5675,162.5675,11564.0
2019-12-26 11:10:00,164.02,164.02,163.83,163.84,19080.0,162.5675,162.5675,162.3792,162.3891,19080.0
2019-12-26 11:15:00,163.84,163.9,163.81,163.87,12961.0,162.3891,162.4485,162.3593,162.4188,12961.0
2019-12-26 11:20:00,163.89,163.94,163.87,163.92,6632.0,162.4386,162.4882,162.4188,162.4684,6632.0
2019-12-26 11:25:00,163.93,164.03,163.91,163.98,9651.0,162.4783,162.5774,162.4585,162.5278,9651.0
2019-12-26 11:30:00,163.96,163.97,163.8,163.8,10231.0,162.508,162.5179,162.3494,162.3494,10231.0
2019-12-26 11:35:00,163.8,163.87,163.79,163.87,6449.0,162.3494,162.4188,162.3395,162.4188,6449.0
2019-12-26 11:40:00,163.87,164.02,163.86,163.97,18306.0,162.4188,162.5675,162.4089,162.5179,18306.0
2019-12-26 11:45:00,163.96,164.0,163.91,163.95,12500.0,162.508,162.5477,162.4585,162.4981,12500.0
2019-12-26 11:50:00,163.97,164.09,163.97,163.99,23506.0,162.5179,162.6369,162.5179,162.5377,23506.0
2019-12-26 11:55:00,164.0,164.02,163.95,163.98,11892.0,162.5477,162.5675,162.4981,162.5278,11892.0
2019-12-26 12:00:00,163.99,164.01,163.95,163.96,20737.0,162.5377,162.5576,162.4981,162.508,20737.0
2019-12-26 12:05:00,163.95,163.98,163.91,163.94,14359.0,162.4981,162.5278,162.4585,162.4882,14359.0
2019-12-26 12:10:00,163.96,164.01,163.8,163.85,15599.0,162.508,162.5576,162.3494,162.399,15599.0
2019-12-26 12:15:00,163.86,163.88,163.81,163.84,7944.0,162.4089,162.4287,162.3593,162.3891,7944.0
2019-12-26 12:20:00,163.86,163.96,163.86,163.93,4548.0,162.4089,162.508,162.4089,162.4783,4548.0
2019-12-26 12:25:00,163.93,164.13,163.92,164.09,19681.0,162.4783,162.6765,162.4684,162.6369,19681.0
2019-12-26 12:30:00,164.09,164.13,163.99,163.99,19629.0,162.6369,162.6765,162.5377,162.5377,19629.0
2019-12-26 12:35:00,164.0,164.03,163.95,163.99,4861.0,162.5477,162.5774,162.4981,162.5377,4861.0
2019-12-26 12:40:00,163.99,164.02,163.93,163.98,10582.0,162.5377,162.5675,162.4783,162.5278,10582.0
2019-12-26 12:45:00,163.98,164.02,163.93,163.99,18609.0,162.5278,162.5675,162.4783,162.5377,18609.0
2019-12-26 12:50:00,164.0,164.03,163.96,164.01,7228.0,162.5477,162.5774,162.508,162.5576,7228.0
2019-12-26 12:55:00,164.02,164.08,163.97,164.04,27929.0,162.5675,162.6269,162.5179,162.5873,27929.0
2019-12-26 13:00:00,164.06,164.25,164.03,164.19,20328.0,162.6071,162.7954,162.5774,162.736,20328.0
2019-12-26 13:05:00,164.17,164.22,164.03,164.16,23686.0,162.7162,162.7657,162.5774,162.7062,23686.0
2019-12-26 13:10:00,164.16,164.25,164.04,164.23,22129.0,162.7062,162.7954,162.5873,162.7756,22129.0
2019-12-26 13:15:00,164.25,164.36,164.17,164.36,28248.0,162.7954,162.9045,162.7162,162.9045,28248.0
2019-12-26 13:20:00,164.33,164.46,164.31,164.42,25106.0,162.8747,163.0036,162.8549,162.9639,25106.0
2019-12-26 13:25:00,164.45,164.46,164.39,164.44,8529.0,162.9937,163.0036,162.9342,162.9838,8529.0
2019-12-26 13:30:00,164.47,164.5,164.35,164.36,16709.0,163.0135,163.0432,162.8946,162.9045,16709.0
2019-12-26 13:35:00,164.38,164.52,164.35,164.52,20682.0,162.9243,163.0631,162.8946,163.0631,20682.0
2019-12-26 13:40:00,164.52,164.53,164.43,164.5,10908.0,163.0631,163.073,162.9739,163.0432,10908.0
2019-12-26 13:45:00,164.48,164.49,164.43,164.49,7866.0,163.0234,163.0333,162.9739,163.0333,7866.0
2019-12-26 13:50:00,164.48,164.53,164.43,164.43,12430.0,163.0234,163.073,162.9739,162.9739,12430.0
2019-12-26 13:55:00,164.42,164.46,164.25,164.27,18154.0,162.9639,163.0036,162.7954,162.8153,18154.0
2019-12-26 14:00:00,164.28,164.43,164.22,164.39,17229.0,162.8252,162.9739,162.7657,162.9342,17229.0
2019-12-26 14:05:00,164.43,164.46,164.33,164.4,13304.0,162.9739,163.0036,162.8747,162.9441,13304.0
2019-12-26 14:10:00,164.4,164.42,164.3,164.31,10751.0,162.9441,162.9639,162.845,162.8549,10751.0
2019-12-26 14:15:00,164.31,164.34,164.26,164.28,5654.0,162.8549,162.8846,162.8054,162.8252,5654.0
2019-12-26 14:20:00,164.28,164.3,164.12,164.15,10314.0,162.8252,162.845,162.6666,162.6963,10314.0
2019-12-26 14:25:00,164.16,164.16,164.03,164.03,8120.0,162.7062,162.7062,162.5774,162.5774,8120.0
2019-12-26 14:30:00,164.08,164.08,163.96,163.98,19173.0,162.6269,162.6269,162.508,162.5278,19173.0
2019-12-26 14:35:00,164.0,164.03,163.97,163.99,7375.0,162.5477,162.5774,162.5179,162.5377,7375.0
2019-12-26 14:40:00,163.98,164.13,163.98,164.04,9389.0,162.5278,162.6765,162.5278,162.5873,9389.0
2019-12-26 14:45:00,164.03,164.05,163.9,164.01,13397.0,162.5774,162.5972,162.4485,162.5576,13397.0
2019-12-26 14:50:00,164.03,164.09,164.01,164.06,8897.0,162.5774,162.6369,162.5576,162.6071,8897.0
2019-12-26 14:55:00,164.04,164.1,163.99,164.03,11423.0,162.5873,162.6468,162.5377,162.5774,11423.0
2019-12-26 15:00:00,164.06,164.1,164.02,164.06,9425.0,162.6071,162.6468,162.5675,162.6071,9425.0
2019-12-26 15:05:00,164.03,164.09,163.94,163.94,20766.0,162.5774,162.6369,162.4882,162.4882,20766.0
2019-12-26 15:10:00,163.95,163.98,163.93,163.95,12042.0,162.4981,162.5278,162.4783,162.4981,12042.0
2019-12-26 15:15:00,163.96,163.99,163.9,163.96,13702.0,162.508,162.5377,162.4485,162.508,13702.0
2019-12-26 15:20:00,163.97,164.04,163.94,163.97,56128.0,162.5179,162.5873,162.4882,162.5179,56128.0
2019-12-26 15:25:00,163.95,163.96,163.88,163.91,10951.0,162.4981,162.508,162.4287,162.4585,10951.0
2019-12-26 15:30:00,163.9,163.94,163.81,163.9,12949.0,162.4485,162.4882,162.3593,162.4485,12949.0
2019-12-26 15:35:00,163.9,163.95,163.89,163.94,19887.0,162.4485,162.4981,162.4386,162.4882,19887.0
2019-12-26 15:40:00,163.93,163.97,163.89,163.97,40581.0,162.4783,162.5179,162.4386,162.5179,40581.0
2019-12-26 15:45:00,163.96,164.06,163.96,164.03,17142.0,162.508,162.6071,162.508,162.5774,17142.0
2019-12-26 15:50:00,164.0,164.25,163.97,164.24,33912.0,162.5477,162.7954,162.5179,162.7855,33912.0
2019-12-26 15:55:00,164.2,164.51,164.19,164.51,129232.0,162.7459,163.0531,162.736,163.0531,129232.0
2019-12-27 09:30:00,164.86,165.29,164.37,164.78,180425.0,163.4,163.8262,162.9144,163.3208,180425.0
2019-12-27 09:35:00,164.85,164.94,164.6,164.78,24962.0,163.3901,163.4793,163.1423,163.3208,24962.0
2019-12-27 09:40:00,164.79,165.12,164.62,164.77,28761.0,163.3307,163.6577,163.1622,163.3108,28761.0
2019-12-27 09:45:00,164.84,164.84,164.28,164.28,21656.0,163.3802,163.3802,162.8252,162.8252,21656.0
2019-12-27 09:50:00,164.33,164.7,164.29,164.37,35395.0,162.8747,163.2415,162.8351,162.9144,35395.0
2019-12-27 09:55:00,164.33,164.42,163.9,164.06,68148.0,162.8747,162.9639,162.4485,162.6071,68148.0
2019-12-27 10:00:00,164.09,164.36,164.09,164.31,18360.0,162.6369,162.9045,162.6369,162.8549,18360.0
2019-12-27 10:05:00,164.31,164.57,164.3,164.56,30404.0,162.8549,163.1126,162.845,163.1027,30404.0
2019-12-27 10:10:00,164.56,165.09,164.52,164.84,53042.0,163.1027,163.628,163.0631,163.3802,53042.0
2019-12-27 10:15:00,164.84,165.02,164.8,165.02,32016.0,163.3802,163.5586,163.3406,163.5586,32016.0
2019-12-27 10:20:00,165.0,165.15,164.99,165.01,34311.0,163.5388,163.6875,163.5289,163.5487,34311.0
2019-12-27 10:25:00,165.03,165.1,164.98,165.01,21794.0,163.5685,163.6379,163.519,163.5487,21794.0
2019-12-27 10:30:00,165.02,165.13,164.88,164.92,24555.0,163.5586,163.6677,163.4199,163.4595,24555.0
2019-12-27 10:35:00,164.92,165.01,164.91,164.94,10849.0,163.4595,163.5487,163.4496,163.4793,10849.0
2019-12-27 10:40:00,164.96,165.05,164.95,165.01,25435.0,163.4992,163.5884,163.4892,163.5487,25435.0
2019-12-27 10:45:00,164.99,165.19,164.96,165.03,29147.0,163.5289,163.7271,163.4992,163.5685,29147.0
2019-12-27 10:50:00,165.04,165.14,165.04,165.09,17422.0,163.5784,163.6776,163.5784,163.628,17422.0
2019-12-27 10:55:00,165.09,165.46,165.0,165.23,57780.0,163.628,163.9947,163.5388,163.7668,57780.0
2019-12-27 11:00:00,165.25,165.26,165.11,165.17,34100.0,163.7866,163.7965,163.6478,163.7073,34100.0
2019-12-27 11:05:00,165.18,165.26,165.1,165.23,18765.0,163.7172,163.7965,163.6379,163.7668,18765.0
2019-12-27 11:10:00,165.26,165.29,165.1,165.16,35660.0,163.7965,163.8262,163.6379,163.6974,35660.0
2019-12-27 11:15:00,165.19,165.26,165.17,165.2,19684.0,163.7271,163.7965,163.7073,163.737,19684.0
2019-12-27 11:20:00,165.21,165.26,165.1,165.13,16187.0,163.7469,163.7965,163.6379,163.6677,16187.0
2019-12-27 11:25:00,165.13,165.22,165.12,165.21,10688.0,163.6677,163.7569,163.6577,163.7469,10688.0
2019-12-27 11:30:00,165.2,165.29,165.17,165.26,25605.0,163.737,163.8262,163.7073,163.7965,25605.0
2019-12-27 11:35:00,165.27,165.32,165.15,165.21,25837.0,163.8064,163.856,163.6875,163.7469,25837.0
2019-12-27 11:40:00,165.23,165.25,165.17,165.18,13274.0,163.7668,163.7866,163.7073,163.7172,13274.0
2019-12-27 11:45:00,165.16,165.21,165.14,165.19,8611.0,163.6974,163.7469,163.6776,163.7271,8611.0
2019-12-27 11:50:00,165.19,165.2,164.96,165.0,24473.0,163.7271,163.737,163.4992,163.5388,24473.0
2019-12-27 11:55:00,165.01,165.09,164.86,164.93,14146.0,163.5487,163.628,163.4,163.4694,14146.0
2019-12-27 12:00:00,164.96,165.13,164.95,165.07,36492.0,163.4992,163.6677,163.4892,163.6082,36492.0
2019-12-27 12:05:00,165.08,165.13,165.02,165.05,18128.0,163.6181,163.6677,163.5586,163.5884,18128.0
2019-12-27 12:10:00,165.06,165.15,165.01,165.15,10110.0,163.5983,163.6875,163.5487,163.6875,10110.0
2019-12-27 12:15:00,165.15,165.17,165.04,165.12,21101.0,163.6875,163.7073,163.5784,163.6577,21101.0
2019-12-27 12:20:00,165.12,165.17,165.02,165.02,10731.0,163.6577,163.7073,163.5586,163.5586,10731.0
2019-12-27 12:25:00,165.0,165.1,164.99,165.06,12031.0,163.5388,163.6379,163.5289,163.5983,12031.0
2019-12-27 12:30:00,165.06,165.15,165.0,165.1,20129.0,163.5983,163.6875,163.5388,163.6379,20129.0
2019-12-27 12:35:00,165.08,165.11,164.97,165.03,8015.0,163.6181,163.6478,163.5091,163.5685,8015.0
2019-12-27 12:40:00,165.05,165.16,165.01,165.16,10235.0,163.5884,163.6974,163.5487,163.6974,10235.0
2019-12-27 12:45:00,165.16,165.23,165.15,165.23,23975.0,163.6974,163.7668,163.6875,163.7668,23975.0
2019-12-27 12:50:00,165.24,165.33,165.22,165.28,21027.0,163.7767,163.8659,163.7569,163.8163,21027.0
2019-12-27 12:55:00,165.29,165.29,165.16,165.2,20080.0,163.8262,163.8262,163.6974,163.737,20080.0
2019-12-27 13:00:00,165.21,165.24,165.18,165.23,15229.0,163.7469,163.7767,163.7172,163.7668,15229.0
2019-12-27 13:05:00,165.24,165.29,165.23,165.28,12823.0,163.7767,163.8262,163.7668,163.8163,12823.0
2019-12-27 13:10:00,165.26,165.28,165.18,165.23,23831.0,163.7965,163.8163,163.7172,163.7668,23831.0
2019-12-27 13:15:00,165.24,165.26,165.12,165.15,27624.0,163.7767,163.7965,163.6577,163.6875,27624.0
2019-12-27 13:20:00,165.16,165.18,165.1,165.16,11680.0,163.6974,163.7172,163.6379,163.6974,11680.0
2019-12-27 13:25:00,165.16,165.2,165.11,165.13,14873.0,163.6974,163.737,163.6478,163.6677,14873.0
2019-12-27 13:30:00,165.12,165.12,165.05,165.08,12896.0,163.6577,163.6577,163.5884,163.6181,12896.0
2019-12-27 13:35:00,165.09,165.17,165.05,165.09,17212.0,163.628,163.7073,163.5884,163.628,17212.0
2019-12-27 13:40:00,165.13,165.19,165.1,165.12,19649.0,163.6677,163.7271,163.6379,163.6577,19649.0
2019-12-27 13:45:00,165.13,165.19,165.1,165.17,9531.0,163.6677,163.7271,163.6379,163.7073,9531.0
2019-12-27 13:50:00,165.16,165.22,165.1,165.22,9956.0,163.6974,163.7569,163.6379,163.7569,9956.0
2019-12-27 13:55:00,165.21,165.21,165.08,165.08,22250.0,163.7469,163.7469,163.6181,163.6181,22250.0
2019-12-27 14:00:00,165.09,165.2,165.06,165.17,13829.0,163.628,163.737,163.5983,163.7073,13829.0
2019-12-27 14:05:00,165.16,165.21,165.13,165.2,14791.0,163.6974,163.7469,163.6677,163.737,14791.0
2019-12-27 14:10:00,165.2,165.2,165.12,165.13,12852.0,163.737,163.737,163.6577,163.6677,12852.0
2019-12-27 14:15:00,165.13,165.21,165.07,165.21,13830.0,163.6677,163.7469,163.6082,163.7469,13830.0
2019-12-27 14:20:00,165.22,165.27,165.21,165.24,9583.0,163.7569,163.8064,163.7469,163.7767,9583.0
2019-12-27 14:25:00,165.26,165.31,165.23,165.3,16013.0,163.7965,163.8461,163.7668,163.8361,16013.0
2019-12-27 14:30:00,165.31,165.31,165.26,165.27,21274.0,163.8461,163.8461,163.7965,163.8064,21274.0
2019-12-27 14:35:00,165.27,165.29,165.23,165.25,11702.0,163.8064,163.8262,163.7668,163.7866,11702.0
2019-12-27 14:40:00,165.25,165.29,165.2,165.28,11330.0,163.7866,163.8262,163.737,163.8163,11330.0
2019-12-27 14:45:00,165.29,165.35,165.26,165.32,18141.0,163.8262,163.8857,163.7965,163.856,18141.0
2019-12-27 14:50:00,165.31,165.38,165.31,165.35,11156.0,163.8461,163.9154,163.8461,163.8857,11156.0
2019-12-27 14:55:00,165.35,165.4,165.31,165.33,16803.0,163.8857,163.9353,163.8461,163.8659,16803.0
2019-12-27 15:00:00,165.34,165.34,165.06,165.11,28630.0,163.8758,163.8758,163.5983,163.6478,28630.0
2019-12-27 15:05:00,165.11,165.18,165.02,165.14,31074.0,163.6478,163.7172,163.5586,163.6776,31074.0
2019-12-27 15:10:00,165.14,165.27,165.14,165.25,42795.0,163.6776,163.8064,163.6776,163.7866,42795.0
2019-12-27 15:15:00,165.25,165.43,165.23,165.37,60612.0,163.7866,163.965,163.7668,163.9055,60612.0
2019-12-27 15:20:00,165.37,165.38,165.16,165.18,25268.0,163.9055,163.9154,163.6974,163.7172,25268.0
2019-12-27 15:25:00,165.19,165.21,165.08,165.1,16669.0,163.7271,163.7469,163.6181,163.6379,16669.0
2019-12-27 15:30:00,165.09,165.21,165.08,165.17,27973.0,163.628,163.7469,163.6181,163.7073,27973.0
2019-12-27 15:35:00,165.15,165.18,165.09,165.11,23066.0,163.6875,163.7172,163.628,163.6478,23066.0
2019-12-27 15:40:00,165.09,165.11,164.83,164.83,47405.0,163.628,163.6478,163.3703,163.3703,47405.0
2019-12-27 15:45:00,164.84,164.9,164.71,164.71,54558.0,163.3802,163.4397,163.2514,163.2514,54558.0
2019-12-27 15:50:00,164.7,164.83,164.6,164.81,62841.0,163.2415,163.3703,163.1423,163.3505,62841.0
2019-12-27 15:55:00,164.83,164.99,164.81,164.98,118369.0,163.3703,163.5289,163.3505,163.519,118369.0
2019-12-30 09:30:00,164.86,164.94,163.89,163.89,148925.0,163.4,163.4793,162.4386,162.4386,148925.0
2019-12-30 09:35:00,163.92,163.92,162.76,162.87,52692.0,162.4684,162.4684,161.3186,161.4277,52692.0
2019-12-30 09:40:00,162.87,163.3,162.25,162.37,56982.0,161.4277,161.8539,160.8132,160.9321,56982.0
2019-12-30 09:45:00,162.4,162.49,161.2,161.38,64715.0,160.9618,161.051,159.7725,159.9509,64715.0
2019-12-30 09:50:00,161.32,162.11,161.24,162.1,46525.0,159.8914,160.6744,159.8121,160.6645,46525.0
2019-12-30 09:55:00,162.08,162.3,161.88,162.07,61248.0,160.6447,160.8627,160.4464,160.6347,61248.0
2019-12-30 10:00:00,162.07,162.6,162.0,162.43,65397.0,160.6347,161.1601,160.5654,160.9916,65397.0
2019-12-30 10:05:00,162.48,162.76,162.45,162.53,17116.0,161.0411,161.3186,161.0114,161.0907,17116.0
2019-12-30 10:10:00,162.5,162.5,162.07,162.14,24223.0,161.0609,161.0609,160.6347,160.7041,24223.0
2019-12-30 10:15:00,162.09,162.25,161.94,162.21,8829.0,160.6546,160.8132,160.5059,160.7735,8829.0
2019-12-30 10:20:00,162.22,162.47,162.13,162.45,9714.0,160.7834,161.0312,160.6942,161.0114,9714.0
2019-12-30 10:25:00,162.45,162.52,162.21,162.51,17761.0,161.0114,161.0808,160.7735,161.0709,17761.0
2019-12-30 10:30:00,162.55,162.67,162.47,162.48,18359.0,161.1105,161.2294,161.0312,161.0411,18359.0
2019-12-30 10:35:00,162.47,162.97,162.46,162.97,14821.0,161.0312,161.5268,161.0213,161.5268,14821.0
2019-12-30 10:40:00,162.91,163.02,162.68,162.88,16622.0,161.4673,161.5763,161.2393,161.4376,16622.0
2019-12-30 10:45:00,162.92,163.02,162.69,162.73,13368.0,161.4772,161.5763,161.2493,161.2889,13368.0
2019-12-30 10:50:00,162.73,163.04,162.71,163.01,19672.0,161.2889,161.5962,161.2691,161.5664,19672.0
2019-12-30 10:55:00,163.0,163.11,162.77,162.82,21863.0,161.5565,161.6655,161.3286,161.3781,21863.0
2019-12-30 11:00:00,162.84,162.86,162.55,162.56,25218.0,161.3979,161.4178,161.1105,161.1204,25218.0
2019-12-30 11:05:00,162.58,162.72,162.52,162.55,21237.0,161.1402,161.279,161.0808,161.1105,21237.0
2019-12-30 11:10:00,162.56,162.82,162.56,162.74,11318.0,161.1204,161.3781,161.1204,161.2988,11318.0
2019-12-30 11:15:00,162.75,162.91,162.74,162.83,17993.0,161.3087,161.4673,161.2988,161.388,17993.0
2019-12-30 11:20:00,162.84,163.25,162.74,163.22,28858.0,161.3979,161.8043,161.2988,161.7746,28858.0
2019-12-30 11:25:00,163.17,163.22,163.02,163.15,18869.0,161.725,161.7746,161.5763,161.7052,18869.0
2019-12-30 11:30:00,163.17,163.21,162.95,163.01,20137.0,161.725,161.7647,161.507,161.5664,20137.0
2019-12-30 11:35:00,163.03,163.12,163.0,163.06,9078.0,161.5862,161.6755,161.5565,161.616,9078.0
2019-12-30 11:40:00,163.08,163.32,163.08,163.32,17477.0,161.6358,161.8737,161.6358,161.8737,17477.0
2019-12-30 11:45:00,163.26,163.35,163.22,163.32,11157.0,161.8142,161.9034,161.7746,161.8737,11157.0
2019-12-30 11:50:00,163.32,163.45,163.29,163.38,22935.0,161.8737,162.0025,161.8439,161.9331,22935.0
2019-12-30 11:55:00,163.38,163.38,163.16,163.18,12870.0,161.9331,161.9331,161.7151,161.7349,12870.0
2019-12-30 12:00:00,163.19,163.31,163.06,163.07,27465.0,161.7448,161.8638,161.616,161.6259,27465.0
2019-12-30 12:05:00,163.08,163.14,163.02,163.14,12557.0,161.6358,161.6953,161.5763,161.6953,12557.0
2019-12-30 12:10:00,163.14,163.29,163.14,163.29,6861.0,161.6953,161.8439,161.6953,161.8439,6861.0
2019-12-30 12:15:00,163.28,163.29,163.09,163.16,22613.0,161.834,161.8439,161.6457,161.7151,22613.0
2019-12-30 12:20:00,163.15,163.2,163.06,163.13,9837.0,161.7052,161.7547,161.616,161.6854,9837.0
2019-12-30 12:25:00,163.13,163.28,163.11,163.24,17641.0,161.6854,161.834,161.6655,161.7944,17641.0
2019-12-30 12:30:00,163.25,163.32,163.17,163.2,11962.0,161.8043,161.8737,161.725,161.7547,11962.0
2019-12-30 12:35:00,163.19,163.29,163.17,163.24,6460.0,161.7448,161.8439,161.725,161.7944,6460.0
2019-12-30 12:40:00,163.23,163.32,163.22,163.23,5584.0,161.7845,161.8737,161.7746,161.7845,5584.0
2019-12-30 12:45:00,163.22,163.4,163.22,163.37,10894.0,161.7746,161.953,161.7746,161.9232,10894.0
2019-12-30 12:50:00,163.39,163.5,163.38,163.44,14414.0,161.9431,162.0521,161.9331,161.9926,14414.0
2019-12-30 12:55:00,163.44,163.46,163.24,163.25,7349.0,161.9926,162.0124,161.7944,161.8043,7349.0
2019-12-30 13:00:00,163.25,163.41,163.1,163.1,10222.0,161.8043,161.9629,161.6556,161.6556,10222.0
2019-12-30 13:05:00,163.14,163.28,163.14,163.17,8574.0,161.6953,161.834,161.6953,161.725,8574.0
2019-12-30 13:10:00,163.17,163.3,163.17,163.23,10140.0,161.725,161.8539,161.725,161.7845,10140.0
2019-12-30 13:15:00,163.23,163.32,163.21,163.24,13422.0,161.7845,161.8737,161.7647,161.7944,13422.0
2019-12-30 13:20:00,163.23,163.26,163.14,163.25,5930.0,161.7845,161.8142,161.6953,161.8043,5930.0
2019-12-30 13:25:00,163.26,163.27,163.18,163.19,6084.0,161.8142,161.8241,161.7349,161.7448,6084.0
2019-12-30 13:30:00,163.19,163.23,163.13,163.16,5481.0,161.7448,161.7845,161.6854,161.7151,5481.0
2019-12-30 13:35:00,163.17,163.27,163.17,163.25,8021.0,161.725,161.8241,161.725,161.8043,8021.0
2019-12-30 13:40:00,163.26,163.35,163.25,163.31,7640.0,161.8142,161.9034,161.8043,161.8638,7640.0
2019-12-30 13:45:00,163.32,163.35,163.29,163.31,9970.0,161.8737,161.9034,161.8439,161.8638,9970.0
2019-12-30 13:50:00,163.33,163.44,163.32,163.44,15996.0,161.8836,161.9926,161.8737,161.9926,15996.0
2019-12-30 13:55:00,163.45,163.53,163.45,163.52,11122.0,162.0025,162.0818,162.0025,162.0719,11122.0
2019-12-30 14:00:00,163.52,163.52,163.13,163.2,26475.0,162.0719,162.0719,161.6854,161.7547,26475.0
2019-12-30 14:05:00,163.19,163.25,163.12,163.15,42855.0,161.7448,161.8043,161.6755,161.7052,42855.0
2019-12-30 14:10:00,163.16,163.24,163.08,163.21,42838.0,161.7151,161.7944,161.6358,161.7647,42838.0
2019-12-30 14:15:00,163.21,163.37,163.14,163.35,54804.0,161.7647,161.9232,161.6953,161.9034,54804.0
2019-12-30 14:20:00,163.35,163.47,163.24,163.33,43372.0,161.9034,162.0224,161.7944,161.8836,43372.0
2019-12-30 14:25:00,163.33,163.5,163.33,163.48,17697.0,161.8836,162.0521,161.8836,162.0323,17697.0
2019-12-30 14:30:00,163.46,163.46,163.26,163.26,10542.0,162.0124,162.0124,161.8142,161.8142,10542.0
2019-12-30 14:35:00,163.25,163.3,163.21,163.22,14679.0,161.8043,161.8539,161.7647,161.7746,14679.0
2019-12-30 14:40:00,163.21,163.31,163.17,163.28,12763.0,161.7647,161.8638,161.725,161.834,12763.0
2019-12-30 14:45:00,163.27,163.35,163.23,163.34,12961.0,161.8241,161.9034,161.7845,161.8935,12961.0
2019-12-30 14:50:00,163.34,163.34,163.18,163.28,22040.0,161.8935,161.8935,161.7349,161.834,22040.0
2019-12-30 14:55:00,163.28,163.34,163.27,163.3,12082.0,161.834,161.8935,161.8241,161.8539,12082.0
2019-12-30 15:00:00,163.31,163.31,163.19,163.29,15747.0,161.8638,161.8638,161.7448,161.8439,15747.0
2019-12-30 15:05:00,163.28,163.31,163.24,163.25,11565.0,161.834,161.8638,161.7944,161.8043,11565.0
2019-12-30 15:10:00,163.25,163.27,163.1,163.1,19170.0,161.8043,161.8241,161.6556,161.6556,19170.0
2019-12-30 15:15:00,163.09,163.12,162.88,162.96,77006.0,161.6457,161.6755,161.4376,161.5169,77006.0
2019-12-30 15:20:00,162.97,162.97,162.8,162.84,28246.0,161.5268,161.5268,161.3583,161.3979,28246.0
2019-12-30 15:25:00,162.85,162.85,162.72,162.74,24643.0,161.4078,161.4078,161.279,161.2988,24643.0
2019-12-30 15:30:00,162.73,162.74,162.55,162.65,49178.0,161.2889,161.2988,161.1105,161.2096,49178.0
2019-12-30 15:35:00,162.65,162.66,162.52,162.55,38001.0,161.2096,161.2195,161.0808,161.1105,38001.0
2019-12-30 15:40:00,162.55,162.64,162.52,162.64,39841.0,161.1105,161.1997,161.0808,161.1997,39841.0
2019-12-30 15:45:00,162.67,162.68,162.55,162.63,38087.0,161.2294,161.2393,161.1105,161.1898,38087.0
2019-12-30 15:50:00,162.62,162.66,162.53,162.56,57729.0,161.1799,161.2195,161.0907,161.1204,57729.0
2019-12-30 15:55:00,162.55,162.58,162.29,162.46,152086.0,161.1105,161.1402,160.8528,161.0213,152086.0
2019-12-31 09:30:00,162.04,162.8,161.8,162.39,59770.0,160.605,161.3583,160.3671,160.9519,59770.0
2019-12-31 09:35:00,162.52,163.26,162.51,163.04,26952.0,161.0808,161.8142,161.0709,161.5962,26952.0
2019-12-31 09:40:00,163.04,163.09,162.64,162.89,9875.0,161.5962,161.6457,161.1997,161.4475,9875.0
2019-12-31 09:45:00,162.93,163.07,162.88,162.92,70063.0,161.4871,161.6259,161.4376,161.4772,70063.0
2019-12-31 09:50:00,162.88,162.88,162.41,162.66,21812.0,161.4376,161.4376,160.9717,161.2195,21812.0
2019-12-31 09:55:00,162.66,162.8,162.62,162.69,6229.0,161.2195,161.3583,161.1799,161.2493,6229.0
2019-12-31 10:00:00,162.65,162.82,162.46,162.64,11861.0,161.2096,161.3781,161.0213,161.1997,11861.0
2019-12-31 10:05:00,162.64,162.74,162.35,162.35,19592.0,161.1997,161.2988,160.9123,160.9123,19592.0
2019-12-31 10:10:00,162.35,162.45,162.25,162.4,16129.0,160.9123,161.0114,160.8132,160.9618,16129.0
2019-12-31 10:15:00,162.42,162.54,162.37,162.37,9674.0,160.9817,161.1006,160.9321,160.9321,9674.0
2019-12-31 10:20:00,162.39,162.54,162.34,162.4,56968.0,160.9519,161.1006,160.9024,160.9618,56968.0
2019-12-31 10:25:00,162.41,162.47,162.24,162.28,14153.0,160.9717,161.0312,160.8032,160.8429,14153.0
2019-12-31 10:30:00,162.3,162.44,162.29,162.36,14695.0,160.8627,161.0015,160.8528,160.9222,14695.0
2019-12-31 10:35:00,162.32,162.53,162.29,162.52,16405.0,160.8825,161.0907,160.8528,161.0808,16405.0
2019-12-31 10:40:00,162.53,162.69,162.53,162.6,36740.0,161.0907,161.2493,161.0907,161.1601,36740.0
2019-12-31 10:45:00,162.59,162.68,162.49,162.61,14942.0,161.1501,161.2393,161.051,161.17,14942.0
2019-12-31 10:50:00,162.61,162.61,162.25,162.35,18651.0,161.17,161.17,160.8132,160.9123,18651.0
2019-12-31 10:55:00,162.39,162.43,162.19,162.23,22012.0,160.9519,160.9916,160.7537,160.7933,22012.0
2019-12-31 11:00:00,162.19,162.4,162.14,162.4,15503.0,160.7537,160.9618,160.7041,160.9618,15503.0
2019-12-31 11:05:00,162.44,162.57,162.31,162.52,12577.0,161.0015,161.1303,160.8726,161.0808,12577.0
2019-12-31 11:10:00,162.55,162.58,162.37,162.37,9482.0,161.1105,161.1402,160.9321,160.9321,9482.0
2019-12-31 11:15:00,162.41,162.45,162.29,162.45,16822.0,160.9717,161.0114,160.8528,161.0114,16822.0
2019-12-31 11:20:00,162.46,162.48,162.17,162.17,28376.0,161.0213,161.0411,160.7339,160.7339,28376.0
2019-12-31 11:25:00,162.19,162.29,162.03,162.03,26320.0,160.7537,160.8528,160.5951,160.5951,26320.0
2019-12-31 11:30:00,162.06,162.2,162.0,162.07,61241.0,160.6248,160.7636,160.5654,160.6347,61241.0
2019-12-31 11:35:00,162.09,162.44,162.09,162.44,12515.0,160.6546,161.0015,160.6546,161.0015,12515.0
2019-12-31 11:40:00,162.44,162.46,162.28,162.32,24636.0,161.0015,161.0213,160.8429,160.8825,24636.0
2019-12-31 11:45:00,162.33,162.63,162.31,162.54,27257.0,160.8924,161.1898,160.8726,161.1006,27257.0
2019-12-31 11:50:00,162.55,162.55,162.4,162.44,13051.0,161.1105,161.1105,160.9618,161.0015,13051.0
2019-12-31 11:55:00,162.44,162.61,162.41,162.6,13213.0,161.0015,161.17,160.9717,161.1601,13213.0
2019-12-31 12:00:00,162.6,162.6,162.46,162.5,12647.0,161.1601,161.1601,161.0213,161.0609,12647.0
2019-12-31 12:05:00,162.52,162.59,162.41,162.46,8755.0,161.0808,161.1501,160.9717,161.0213,8755.0
2019-12-31 12:10:00,162.46,162.51,162.36,162.49,8663.0,161.0213,161.0709,160.9222,161.051,8663.0
2019-12-31 12:15:00,162.48,162.5,162.41,162.42,10516.0,161.0411,161.0609,160.9717,160.9817,10516.0
2019-12-31 12:20:00,162.43,162.49,162.38,162.41,8713.0,160.9916,161.051,160.942,160.9717,8713.0
2019-12-31 12:25:00,162.42,162.45,162.35,162.45,9705.0,160.9817,161.0114,160.9123,161.0114,9705.0
2019-12-31 12:30:00,162.44,162.5,162.29,162.31,19914.0,161.0015,161.0609,160.8528,160.8726,19914.0
2019-12-31 12:35:00,162.32,162.36,162.21,162.21,8814.0,160.8825,160.9222,160.7735,160.7735,8814.0
2019-12-31 12:40:00,162.22,162.47,162.22,162.46,14251.0,160.7834,161.0312,160.7834,161.0213,14251.0
2019-12-31 12:45:00,162.46,162.54,162.38,162.42,10735.0,161.0213,161.1006,160.942,160.9817,10735.0
2019-12-31 12:50:00,162.41,162.52,162.28,162.4,24100.0,160.9717,161.0808,160.8429,160.9618,24100.0
2019-12-31 12:55:00,162.38,162.53,162.38,162.5,10504.0,160.942,161.0907,160.942,161.0609,10504.0
2019-12-31 13:00:00,162.49,162.53,162.45,162.46,7941.0,161.051,161.0907,161.0114,161.0213,7941.0
2019-12-31 13:05:00,162.45,162.56,162.45,162.46,5398.0,161.0114,161.1204,161.0114,161.0213,5398.0
2019-12-31 13:10:00,162.49,162.52,162.41,162.42,10081.0,161.051,161.0808,160.9717,160.9817,10081.0
2019-12-31 13:15:00,162.43,162.49,162.39,162.42,11940.0,160.9916,161.051,160.9519,160.9817,11940.0
2019-12-31 13:20:00,162.39,162.42,162.29,162.4,15349.0,160.9519,160.9817,160.8528,160.9618,15349.0
2019-12-31 13:25:00,162.45,162.45,162.25,162.29,13601.0,161.0114,161.0114,160.8132,160.8528,13601.0
2019-12-31 13:30:00,162.29,162.45,162.25,162.44,8320.0,160.8528,161.0114,160.8132,161.0015,8320.0
2019-12-31 13:35:00,162.44,162.46,162.35,162.43,14230.0,161.0015,161.0213,160.9123,160.9916,14230.0
2019-12-31 13:40:00,162.44,162.5,162.43,162.47,17625.0,161.0015,161.0609,160.9916,161.0312,17625.0
2019-12-31 13:45:00,162.46,162.5,162.43,162.46,11924.0,161.0213,161.0609,160.9916,161.0213,11924.0
2019-12-31 13:50:00,162.46,162.49,162.39,162.42,5948.0,161.0213,161.051,160.9519,160.9817,5948.0
2019-12-31 13:55:00,162.42,162.45,162.36,162.37,5397.0,160.9817,161.0114,160.9222,160.9321,5397.0
2019-12-31 14:00:00,162.36,162.39,162.27,162.31,12943.0,160.9222,160.9519,160.833,160.8726,12943.0
2019-12-31 14:05:00,162.3,162.35,162.23,162.25,12824.0,160.8627,160.9123,160.7933,160.8132,12824.0
2019-12-31 14:10:00,162.26,162.27,162.16,162.21,14478.0,160.8231,160.833,160.724,160.7735,14478.0
2019-12-31 14:15:00,162.2,162.22,162.1,162.21,11177.0,160.7636,160.7834,160.6645,160.7735,11177.0
2019-12-31 14:20:00,162.21,162.36,162.17,162.29,12999.0,160.7735,160.9222,160.7339,160.8528,12999.0
2019-12-31 14:25:00,162.32,162.4,162.28,162.4,9785.0,160.8825,160.9618,160.8429,160.9618,9785.0
2019-12-31 14:30:00,162.4,162.48,162.39,162.47,9640.0,160.9618,161.0411,160.9519,161.0312,9640.0
2019-12-31 14:35:00,162.49,162.5,162.44,162.45,12453.0,161.051,161.0609,161.0015,161.0114,12453.0
2019-12-31 14:40:00,162.44,162.5,162.41,162.49,16734.0,161.0015,161.0609,160.9717,161.051,16734.0
2019-12-31 14:45:00,162.48,162.5,162.44,162.47,26762.0,161.0411,161.0609,161.0015,161.0312,26762.0
2019-12-31 14:50:00,162.48,162.5,162.29,162.31,17431.0,161.0411,161.0609,160.8528,160.8726,17431.0
2019-12-31 14:55:00,162.32,162.37,162.27,162.32,19874.0,160.8825,160.9321,160.833,160.8825,19874.0
2019-12-31 15:00:00,162.31,162.38,162.3,162.34,23965.0,160.8726,160.942,160.8627,160.9024,23965.0
2019-12-31 15:05:00,162.34,162.35,162.22,162.27,41542.0,160.9024,160.9123,160.7834,160.833,41542.0
2019-12-31 15:10:00,162.27,162.35,162.22,162.31,25321.0,160.833,160.9123,160.7834,160.8726,25321.0
2019-12-31 15:15:00,162.3,162.43,162.29,162.35,23192.0,160.8627,160.9916,160.8528,160.9123,23192.0
2019-12-31 15:20:00,162.36,162.46,162.3,162.3,29297.0,160.9222,161.0213,160.8627,160.8627,29297.0
2019-12-31 15:25:00,162.3,162.37,162.25,162.36,24785.0,160.8627,160.9321,160.8132,160.9222,24785.0
2019-12-31 15:30:00,162.37,162.45,162.31,162.4,50206.0,160.9321,161.0114,160.8726,160.9618,50206.0
2019-12-31 15:35:00,162.39,162.4,162.28,162.3,32010.0,160.9519,160.9618,160.8429,160.8627,32010.0
2019-12-31 15:40:00,162.3,162.46,162.29,162.42,36630.0,160.8627,161.0213,160.8528,160.9817,36630.0
2019-12-31 15:45:00,162.42,162.42,162.24,162.28,95521.0,160.9817,160.9817,160.8032,160.8429,95521.0
2019-12-31 15:50:00,162.28,162.42,162.12,162.4,125615.0,160.8429,160.9817,160.6843,160.9618,125615.0
2019-12-31 15:55:00,162.39,162.75,162.33,162.65,265822.0,160.9519,161.3087,160.8924,161.2096,265822.0
2020-01-02 09:30:00,163.92,164.57,163.58,164.43,150667.0,162.4684,163.1126,162.1314,162.9739,150667.0
2020-01-02 09:35:00,164.42,164.65,164.04,164.45,93778.0,162.9639,163.1919,162.5873,162.9937,93778.0
2020-01-02 09:40:00,164.51,164.56,164.32,164.55,55963.0,163.0531,163.1027,162.8648,163.0928,55963.0
2020-01-02 09:45:00,164.54,164.66,163.98,164.42,107178.0,163.0829,163.2018,162.5278,162.9639,107178.0
2020-01-02 09:50:00,164.39,164.59,164.31,164.52,59295.0,162.9342,163.1324,162.8549,163.0631,59295.0
2020-01-02 09:55:00,164.5,165.25,164.49,165.17,94851.0,163.0432,163.7866,163.0333,163.7073,94851.0
2020-01-02 10:00:00,165.19,165.19,164.8,165.03,38514.0,163.7271,163.7271,163.3406,163.5685,38514.0
2020-01-02 10:05:00,165.01,165.33,165.0,165.04,32139.0,163.5487,163.8659,163.5388,163.5784,32139.0
2020-01-02 10:10:00,165.01,165.07,164.72,164.75,57253.0,163.5487,163.6082,163.2613,163.291,57253.0
2020-01-02 10:15:00,164.75,164.76,164.46,164.63,53848.0,163.291,163.3009,163.0036,163.1721,53848.0
2020-01-02 10:20:00,164.63,164.63,164.29,164.47,37645.0,163.1721,163.1721,162.8351,163.0135,37645.0
2020-01-02 10:25:00,164.45,164.81,164.45,164.75,29835.0,162.9937,163.3505,162.9937,163.291,29835.0
2020-01-02 10:30:00,164.79,164.79,164.61,164.73,19681.0,163.3307,163.3307,163.1523,163.2712,19681.0
2020-01-02 10:35:00,164.73,164.75,164.54,164.58,26532.0,163.2712,163.291,163.0829,163.1225,26532.0
2020-01-02 10:40:00,164.57,164.74,164.42,164.67,49952.0,163.1126,163.2811,162.9639,163.2117,49952.0
2020-01-02 10:45:00,164.69,164.75,164.56,164.73,19330.0,163.2315,163.291,163.1027,163.2712,19330.0
2020-01-02 10:50:00,164.73,164.87,164.69,164.85,20640.0,163.2712,163.41,163.2315,163.3901,20640.0
2020-01-02 10:55:00,164.87,165.21,164.86,165.19,79905.0,163.41,163.7469,163.4,163.7271,79905.0
2020-01-02 11:00:00,165.2,165.4,165.11,165.31,54093.0,163.737,163.9353,163.6478,163.8461,54093.0
2020-01-02 11:05:00,165.29,165.43,165.22,165.4,25393.0,163.8262,163.965,163.7569,163.9353,25393.0
2020-01-02 11:10:00,165.39,165.47,165.37,165.4,20996.0,163.9253,164.0046,163.9055,163.9353,20996.0
2020-01-02 11:15:00,165.4,165.6,165.35,165.45,34636.0,163.9353,164.1335,163.8857,163.9848,34636.0
2020-01-02 11:20:00,165.45,165.47,165.32,165.39,31390.0,163.9848,164.0046,163.856,163.9253,31390.0
2020-01-02 11:25:00,165.39,165.48,165.34,165.44,19585.0,163.9253,164.0146,163.8758,163.9749,19585.0
2020-01-02 11:30:00,165.44,165.44,164.83,164.85,36798.0,163.9749,163.9749,163.3703,163.3901,36798.0
2020-01-02 11:35:00,164.85,165.09,164.82,165.08,64419.0,163.3901,163.628,163.3604,163.6181,64419.0
2020-01-02 11:40:00,165.09,165.31,165.08,165.22,30395.0,163.628,163.8461,163.6181,163.7569,30395.0
2020-01-02 11:45:00,165.24,165.4,165.24,165.31,23869.0,163.7767,163.9353,163.7767,163.8461,23869.0
2020-01-02 11:50:00,165.35,165.48,165.34,165.42,22366.0,163.8857,164.0146,163.8758,163.9551,22366.0
2020-01-02 11:55:00,165.43,165.52,165.43,165.5,23279.0,163.965,164.0542,163.965,164.0344,23279.0
2020-01-02 12:00:00,165.51,165.57,165.39,165.45,22254.0,164.0443,164.1038,163.9253,163.9848,22254.0
2020-01-02 12:05:00,165.44,165.55,165.41,165.54,28381.0,163.9749,164.0839,163.9452,164.074,28381.0
2020-01-02 12:10:00,165.55,165.59,165.49,165.53,14351.0,164.0839,164.1236,164.0245,164.0641,14351.0
2020-01-02 12:15:00,165.52,165.66,165.47,165.62,35577.0,164.0542,164.193,164.0046,164.1533,35577.0
2020-01-02 12:20:00,165.66,165.75,165.59,165.65,17013.0,164.193,164.2822,164.1236,164.183,17013.0
2020-01-02 12:25:00,165.67,165.78,165.57,165.6,13698.0,164.2029,164.3119,164.1038,164.1335,13698.0
2020-01-02 12:30:00,165.59,165.77,165.54,165.73,21358.0,164.1236,164.302,164.074,164.2623,21358.0
2020-01-02 12:35:00,165.74,165.9,165.72,165.88,22318.0,164.2722,164.4308,164.2524,164.411,22318.0
2020-01-02 12:40:00,165.86,165.99,165.84,165.99,29151.0,164.3912,164.52,164.3714,164.52,29151.0
2020-01-02 12:45:00,165.99,165.99,165.83,165.87,24113.0,164.52,164.52,164.3615,164.4011,24113.0
2020-01-02 12:50:00,165.88,166.03,165.85,166.01,49253.0,164.411,164.5597,164.3813,164.5399,49253.0
2020-01-02 12:55:00,166.01,166.16,166.0,166.06,23439.0,164.5399,164.6885,164.5299,164.5894,23439.0
2020-01-02 13:00:00,166.07,166.07,165.91,166.04,25302.0,164.5993,164.5993,164.4407,164.5696,25302.0
2020-01-02 13:05:00,166.04,166.1,165.93,165.95,118698.0,164.5696,164.6291,164.4606,164.4804,118698.0
2020-01-02 13:10:00,165.94,165.95,165.62,165.62,41828.0,164.4705,164.4804,164.1533,164.1533,41828.0
2020-01-02 13:15:00,165.62,165.74,165.54,165.73,40274.0,164.1533,164.2722,164.074,164.2623,40274.0
2020-01-02 13:20:00,165.72,165.78,165.61,165.72,21871.0,164.2524,164.3119,164.1434,164.2524,21871.0
2020-01-02 13:25:00,165.73,165.73,165.55,165.58,53806.0,164.2623,164.2623,164.0839,164.1137,53806.0
2020-01-02 13:30:00,165.57,165.62,165.46,165.51,75611.0,164.1038,164.1533,163.9947,164.0443,75611.0
2020-01-02 13:35:00,165.5,165.57,165.47,165.52,37558.0,164.0344,164.1038,164.0046,164.0542,37558.0
2020-01-02 13:40:00,165.49,165.51,165.39,165.44,21109.0,164.0245,164.0443,163.9253,163.9749,21109.0
2020-01-02 13:45:00,165.47,165.55,165.45,165.48,44402.0,164.0046,164.0839,163.9848,164.0146,44402.0
2020-01-02 13:50:00,165.45,165.52,165.4,165.49,37535.0,163.9848,164.0542,163.9353,164.0245,37535.0
2020-01-02 13:55:00,165.49,165.56,165.37,165.42,88436.0,164.0245,164.0938,163.9055,163.9551,88436.0
2020-01-02 14:00:00,165.39,165.58,165.37,165.58,136276.0,163.9253,164.1137,163.9055,164.1137,136276.0
2020-01-02 14:05:00,165.58,165.7,165.54,165.69,82235.0,164.1137,164.2326,164.074,164.2227,82235.0
2020-01-02 14:10:00,165.68,165.69,165.44,165.57,160636.0,164.2128,164.2227,163.9749,164.1038,160636.0
2020-01-02 14:15:00,165.57,165.73,165.54,165.66,30655.0,164.1038,164.2623,164.074,164.193,30655.0
2020-01-02 14:20:00,165.66,165.92,165.65,165.92,43259.0,164.193,164.4507,164.183,164.4507,43259.0
2020-01-02 14:25:00,165.92,166.0,165.91,165.98,38508.0,164.4507,164.5299,164.4407,164.5101,38508.0
2020-01-02 14:30:00,165.98,166.05,165.95,165.98,21986.0,164.5101,164.5795,164.4804,164.5101,21986.0
2020-01-02 14:35:00,165.98,166.05,165.91,165.93,26070.0,164.5101,164.5795,164.4407,164.4606,26070.0
2020-01-02 14:40:00,165.93,166.09,165.9,166.07,16058.0,164.4606,164.6191,164.4308,164.5993,16058.0
2020-01-02 14:45:00,166.07,166.2,166.07,166.19,20011.0,164.5993,164.7282,164.5993,164.7183,20011.0
2020-01-02 14:50:00,166.17,166.27,166.14,166.26,27174.0,164.6984,164.7976,164.6687,164.7876,27174.0
2020-01-02 14:55:00,166.22,166.35,166.17,166.24,24566.0,164.748,164.8768,164.6984,164.7678,24566.0
2020-01-02 15:00:00,166.24,166.28,166.17,166.2,17380.0,164.7678,164.8075,164.6984,164.7282,17380.0
2020-01-02 15:05:00,166.2,166.2,166.09,166.12,19572.0,164.7282,164.7282,164.6191,164.6489,19572.0
2020-01-02 15:10:00,166.12,166.35,166.1,166.34,44462.0,164.6489,164.8768,164.6291,164.8669,44462.0
2020-01-02 15:15:00,166.33,166.35,166.23,166.25,22997.0,164.857,164.8768,164.7579,164.7777,22997.0
2020-01-02 15:20:00,166.25,166.48,166.24,166.37,26558.0,164.7777,165.0057,164.7678,164.8967,26558.0
2020-01-02 15:25:00,166.39,166.46,166.27,166.28,37027.0,164.9165,164.9859,164.7976,164.8075,37027.0
2020-01-02 15:30:00,166.3,166.45,166.21,166.45,37114.0,164.8273,164.976,164.7381,164.976,37114.0
2020-01-02 15:35:00,166.45,166.52,166.37,166.48,53621.0,164.976,165.0453,164.8967,165.0057,53621.0
2020-01-02 15:40:00,166.5,166.71,166.48,166.69,63923.0,165.0255,165.2337,165.0057,165.2138,63923.0
2020-01-02 15:45:00,166.7,166.73,166.6,166.7,86169.0,165.2237,165.2535,165.1246,165.2237,86169.0
2020-01-02 15:50:00,166.71,166.92,166.71,166.91,130719.0,165.2337,165.4418,165.2337,165.4319,130719.0
2020-01-02 15:55:00,166.92,167.07,166.74,167.05,204796.0,165.4418,165.5905,165.2634,165.5706,204796.0
2020-01-03 09:30:00,165.06,166.39,165.0,166.18,143979.0,163.5983,164.9165,163.5388,164.7084,143979.0
2020-01-03 09:35:00,166.25,166.65,165.85,165.85,33906.0,164.7777,165.1742,164.3813,164.3813,33906.0
2020-01-03 09:40:00,165.89,166.18,165.74,165.98,28673.0,164.4209,164.7084,164.2722,164.5101,28673.0
2020-01-03 09:45:00,166.0,166.32,165.92,166.22,21752.0,164.5299,164.8471,164.4507,164.748,21752.0
2020-01-03 09:50:00,166.18,166.25,165.82,166.04,15892.0,164.7084,164.7777,164.3515,164.5696,15892.0
2020-01-03 09:55:00,166.06,166.19,165.92,166.09,19897.0,164.5894,164.7183,164.4507,164.6191,19897.0
2020-01-03 10:00:00,166.11,166.11,165.68,165.97,49317.0,164.639,164.639,164.2128,164.5002,49317.0
2020-01-03 10:05:00,165.97,166.06,165.7,166.02,39524.0,164.5002,164.5894,164.2326,164.5498,39524.0
2020-01-03 10:10:00,165.98,166.0,165.75,165.86,22697.0,164.5101,164.5299,164.2822,164.3912,22697.0
2020-01-03 10:15:00,165.82,165.97,165.73,165.73,15499.0,164.3515,164.5002,164.2623,164.2623,15499.0
2020-01-03 10:20:00,165.71,166.0,165.6,165.99,13844.0,164.2425,164.5299,164.1335,164.52,13844.0
2020-01-03 10:25:00,165.97,166.09,165.87,166.06,11514.0,164.5002,164.6191,164.4011,164.5894,11514.0
2020-01-03 10:30:00,166.1,166.16,165.99,166.06,16351.0,164.6291,164.6885,164.52,164.5894,16351.0
2020-01-03 10:35:00,166.03,166.09,165.92,166.09,13413.0,164.5597,164.6191,164.4507,164.6191,13413.0
2020-01-03 10:40:00,166.1,166.3,166.08,166.28,23653.0,164.6291,164.8273,164.6092,164.8075,23653.0
2020-01-03 10:45:00,166.29,166.41,166.27,166.37,13891.0,164.8174,164.9363,164.7976,164.8967,13891.0
2020-01-03 10:50:00,166.38,166.38,166.08,166.08,20440.0,164.9066,164.9066,164.6092,164.6092,20440.0
2020-01-03 10:55:00,166.07,166.12,165.98,166.01,10821.0,164.5993,164.6489,164.5101,164.5399,10821.0
2020-01-03 11:00:00,166.03,166.04,165.8,165.8,13811.0,164.5597,164.5696,164.3317,164.3317,13811.0
2020-01-03 11:05:00,165.81,165.88,165.7,165.77,14981.0,164.3416,164.411,164.2326,164.302,14981.0
2020-01-03 11:10:00,165.79,165.81,165.57,165.81,20790.0,164.3218,164.3416,164.1038,164.3416,20790.0
2020-01-03 11:15:00,165.87,165.92,165.75,165.81,12353.0,164.4011,164.4507,164.2822,164.3416,12353.0
2020-01-03 11:20:00,165.82,166.11,165.81,166.03,8948.0,164.3515,164.639,164.3416,164.5597,8948.0
2020-01-03 11:25:00,166.04,166.11,165.29,165.7,197643.0,164.5696,164.639,163.8262,164.2326,197643.0
2020-01-03 11:30:00,165.76,166.01,165.76,166.01,9116.0,164.2921,164.5399,164.2921,164.5399,9116.0
2020-01-03 11:35:00,165.98,166.09,165.95,166.02,10776.0,164.5101,164.6191,164.4804,164.5498,10776.0
2020-01-03 11:40:00,166.04,166.04,165.9,166.01,8048.0,164.5696,164.5696,164.4308,164.5399,8048.0
2020-01-03 11:45:00,165.98,166.15,165.91,166.08,19484.0,164.5101,164.6786,164.4407,164.6092,19484.0
2020-01-03 11:50:00,166.12,166.22,166.0,166.16,21305.0,164.6489,164.748,164.5299,164.6885,21305.0
2020-01-03 11:55:00,166.16,166.22,166.14,166.21,13190.0,164.6885,164.748,164.6687,164.7381,13190.0
2020-01-03 12:00:00,166.2,166.42,166.16,166.42,17857.0,164.7282,164.9462,164.6885,164.9462,17857.0
2020-01-03 12:05:00,166.44,166.66,166.43,166.66,28306.0,164.9661,165.1841,164.9561,165.1841,28306.0
2020-01-03 12:10:00,166.63,166.7,166.35,166.39,21745.0,165.1544,165.2237,164.8768,164.9165,21745.0
2020-01-03 12:15:00,166.44,166.68,166.38,166.57,33426.0,164.9661,165.2039,164.9066,165.0949,33426.0
2020-01-03 12:20:00,166.56,166.66,166.52,166.64,9474.0,165.085,165.1841,165.0453,165.1643,9474.0
2020-01-03 12:25:00,166.64,166.64,166.45,166.45,9162.0,165.1643,165.1643,164.976,164.976,9162.0
2020-01-03 12:30:00,166.45,166.58,166.44,166.52,8423.0,164.976,165.1048,164.9661,165.0453,8423.0
2020-01-03 12:35:00,166.51,166.56,166.47,166.55,5481.0,165.0354,165.085,164.9958,165.0751,5481.0
2020-01-03 12:40:00,166.54,166.7,166.51,166.51,12510.0,165.0652,165.2237,165.0354,165.0354,12510.0
2020-01-03 12:45:00,166.55,166.55,166.43,166.55,11201.0,165.0751,165.0751,164.9561,165.0751,11201.0
2020-01-03 12:50:00,166.57,166.62,166.51,166.6,3199.0,165.0949,165.1445,165.0354,165.1246,3199.0
2020-01-03 12:55:00,166.58,166.61,166.43,166.45,3700.0,165.1048,165.1345,164.9561,164.976,3700.0
2020-01-03 13:00:00,166.42,166.51,166.41,166.47,5889.0,164.9462,165.0354,164.9363,164.9958,5889.0
2020-01-03 13:05:00,166.48,166.54,166.38,166.38,8318.0,165.0057,165.0652,164.9066,164.9066,8318.0
2020-01-03 13:10:00,166.37,166.57,166.36,166.49,10433.0,164.8967,165.0949,164.8868,165.0156,10433.0
2020-01-03 13:15:00,166.5,166.56,166.4,166.4,16471.0,165.0255,165.085,164.9264,164.9264,16471.0
2020-01-03 13:20:00,166.39,166.54,166.35,166.53,4399.0,164.9165,165.0652,164.8768,165.0553,4399.0
2020-01-03 13:25:00,166.54,166.67,166.53,166.55,5534.0,165.0652,165.194,165.0553,165.0751,5534.0
2020-01-03 13:30:00,166.57,166.65,166.43,166.45,11258.0,165.0949,165.1742,164.9561,164.976,11258.0
2020-01-03 13:35:00,166.4,166.4,166.0,166.26,13272.0,164.9264,164.9264,164.5299,164.7876,13272.0
2020-01-03 13:40:00,166.27,166.37,166.19,166.29,6273.0,164.7976,164.8967,164.7183,164.8174,6273.0
2020-01-03 13:45:00,166.31,166.48,166.29,166.44,3206.0,164.8372,165.0057,164.8174,164.9661,3206.0
2020-01-03 13:50:00,166.43,166.51,166.38,166.38,8404.0,164.9561,165.0354,164.9066,164.9066,8404.0
2020-01-03 13:55:00,166.39,166.46,166.31,166.45,6719.0,164.9165,164.9859,164.8372,164.976,6719.0
2020-01-03 14:00:00,166.48,166.51,166.21,166.25,12090.0,165.0057,165.0354,164.7381,164.7777,12090.0
2020-01-03 14:05:00,166.26,166.26,166.09,166.1,7421.0,164.7876,164.7876,164.6191,164.6291,7421.0
2020-01-03 14:10:00,166.15,166.17,166.01,166.03,9508.0,164.6786,164.6984,164.5399,164.5597,9508.0
2020-01-03 14:15:00,166.0,166.23,165.97,166.16,7044.0,164.5299,164.7579,164.5002,164.6885,7044.0
2020-01-03 14:20:00,166.15,166.2,166.06,166.2,8478.0,164.6786,164.7282,164.5894,164.7282,8478.0
2020-01-03 14:25:00,166.2,166.2,166.08,166.12,8634.0,164.7282,164.7282,164.6092,164.6489,8634.0
2020-01-03 14:30:00,166.1,166.29,166.09,166.27,21583.0,164.6291,164.8174,164.6191,164.7976,21583.0
2020-01-03 14:35:00,166.27,166.46,166.25,166.42,18227.0,164.7976,164.9859,164.7777,164.9462,18227.0
2020-01-03 14:40:00,166.45,166.51,166.42,166.47,17911.0,164.976,165.0354,164.9462,164.9958,17911.0
2020-01-03 14:45:00,166.48,166.5,166.42,166.48,6448.0,165.0057,165.0255,164.9462,165.0057,6448.0
2020-01-03 14:50:00,166.51,166.7,166.47,166.7,15773.0,165.0354,165.2237,164.9958,165.2237,15773.0
2020-01-03 14:55:00,166.69,166.71,166.6,166.65,37255.0,165.2138,165.2337,165.1246,165.1742,37255.0
2020-01-03 15:00:00,166.7,166.74,166.58,166.65,51529.0,165.2237,165.2634,165.1048,165.1742,51529.0
2020-01-03 15:05:00,166.63,166.77,166.63,166.76,18559.0,165.1544,165.2931,165.1544,165.2832,18559.0
2020-01-03 15:10:00,166.75,166.75,166.58,166.6,22362.0,165.2733,165.2733,165.1048,165.1246,22362.0
2020-01-03 15:15:00,166.61,166.68,166.5,166.68,12741.0,165.1345,165.2039,165.0255,165.2039,12741.0
2020-01-03 15:20:00,166.69,166.75,166.61,166.7,45952.0,165.2138,165.2733,165.1345,165.2237,45952.0
2020-01-03 15:25:00,166.7,166.77,166.63,166.72,33953.0,165.2237,165.2931,165.1544,165.2436,33953.0
2020-01-03 15:30:00,166.72,166.74,166.5,166.51,87331.0,165.2436,165.2634,165.0255,165.0354,87331.0
2020-01-03 15:35:00,166.5,166.62,166.5,166.58,35120.0,165.0255,165.1445,165.0255,165.1048,35120.0
2020-01-03 15:40:00,166.59,166.64,166.47,166.51,45410.0,165.1147,165.1643,164.9958,165.0354,45410.0
2020-01-03 15:45:00,166.51,166.52,166.3,166.41,25900.0,165.0354,165.0453,164.8273,164.9363,25900.0
2020-01-03 15:50:00,166.4,166.53,166.28,166.31,43239.0,164.9264,165.0553,164.8075,164.8372,43239.0
2020-01-03 15:55:00,166.34,166.49,166.18,166.19,174218.0,164.8669,165.0156,164.7084,164.7183,174218.0
2020-01-06 09:30:00,165.0,166.5,164.45,166.46,247503.0,163.5388,165.0255,162.9937,164.9859,247503.0
2020-01-06 09:35:00,166.44,167.6,166.31,167.42,128584.0,164.9661,166.1158,164.8372,165.9374,128584.0
2020-01-06 09:40:00,167.59,169.33,167.42,169.18,218730.0,166.1059,167.8305,165.9374,167.6818,218730.0
2020-01-06 09:45:00,169.12,169.62,168.68,168.91,214578.0,167.6223,168.1179,167.1862,167.4142,214578.0
2020-01-06 09:50:00,168.93,169.91,168.82,169.56,163837.0,167.434,168.4053,167.325,168.0584,163837.0
2020-01-06 09:55:00,169.56,170.38,169.35,169.73,221706.0,168.0584,168.8712,167.8503,168.2269,221706.0
2020-01-06 10:00:00,169.75,169.86,169.27,169.67,124790.0,168.2467,168.3558,167.771,168.1674,124790.0
2020-01-06 10:05:00,169.6,169.89,169.53,169.73,115752.0,168.0981,168.3855,168.0287,168.2269,115752.0
2020-01-06 10:10:00,169.7,170.13,169.69,169.89,65734.0,168.1972,168.6234,168.1873,168.3855,65734.0
2020-01-06 10:15:00,169.92,169.97,169.58,169.91,57485.0,168.4152,168.4648,168.0782,168.4053,57485.0
2020-01-06 10:20:00,169.9,170.48,169.82,170.33,61360.0,168.3954,168.9703,168.3161,168.8216,61360.0
2020-01-06 10:25:00,170.33,170.99,170.33,170.98,108843.0,168.8216,169.4758,168.8216,169.4658,108843.0
2020-01-06 10:30:00,170.99,171.16,170.84,171.08,132110.0,169.4758,169.6443,169.3271,169.565,132110.0
2020-01-06 10:35:00,171.02,171.4,171.02,171.21,121042.0,169.5055,169.8821,169.5055,169.6938,121042.0
2020-01-06 10:40:00,171.21,171.28,171.05,171.17,67512.0,169.6938,169.7632,169.5352,169.6542,67512.0
2020-01-06 10:45:00,171.18,171.52,171.12,171.31,58100.0,169.6641,170.0011,169.6046,169.7929,58100.0
2020-01-06 10:50:00,171.28,171.69,171.12,171.56,51083.0,169.7632,170.1696,169.6046,170.0407,51083.0
2020-01-06 10:55:00,171.61,171.65,171.12,171.15,44691.0,170.0903,170.1299,169.6046,169.6343,44691.0
2020-01-06 11:00:00,171.16,171.2,170.72,171.14,58662.0,169.6443,169.6839,169.2081,169.6244,58662.0
2020-01-06 11:05:00,171.14,171.47,171.05,171.34,40801.0,169.6244,169.9515,169.5352,169.8227,40801.0
2020-01-06 11:10:00,171.35,171.47,170.68,170.87,46159.0,169.8326,169.9515,169.1685,169.3568,46159.0
2020-01-06 11:15:00,170.87,171.49,170.61,171.33,69508.0,169.3568,169.9713,169.0991,169.8127,69508.0
2020-01-06 11:20:00,171.32,171.41,171.1,171.23,35489.0,169.8028,169.892,169.5848,169.7136,35489.0
2020-01-06 11:25:00,171.22,171.27,170.85,171.0,46232.0,169.7037,169.7533,169.337,169.4857,46232.0
2020-01-06 11:30:00,171.04,171.26,170.98,171.0,30607.0,169.5253,169.7434,169.4658,169.4857,30607.0
2020-01-06 11:35:00,171.05,171.16,170.82,170.9,50803.0,169.5352,169.6443,169.3073,169.3866,50803.0
2020-01-06 11:40:00,170.94,170.94,170.53,170.57,59131.0,169.4262,169.4262,169.0198,169.0595,59131.0
2020-01-06 11:45:00,170.57,170.7,170.36,170.46,41046.0,169.0595,169.1883,168.8513,168.9505,41046.0
2020-01-06 11:50:00,170.45,170.57,170.3,170.33,39773.0,168.9405,169.0595,168.7919,168.8216,39773.0
2020-01-06 11:55:00,170.35,170.5,170.26,170.33,52818.0,168.8414,168.9901,168.7522,168.8216,52818.0
2020-01-06 12:00:00,170.33,170.48,170.12,170.23,43814.0,168.8216,168.9703,168.6135,168.7225,43814.0
2020-01-06 12:05:00,170.24,170.35,170.18,170.18,30191.0,168.7324,168.8414,168.6729,168.6729,30191.0
2020-01-06 12:10:00,170.17,170.22,169.7,169.82,52441.0,168.663,168.7126,168.1972,168.3161,52441.0
2020-01-06 12:15:00,169.8,170.1,169.8,169.89,32263.0,168.2963,168.5936,168.2963,168.3855,32263.0
2020-01-06 12:20:00,169.93,170.03,169.81,169.9,21889.0,168.4251,168.5243,168.3062,168.3954,21889.0
2020-01-06 12:25:00,169.87,170.32,169.79,170.32,89352.0,168.3657,168.8117,168.2864,168.8117,89352.0
2020-01-06 12:30:00,170.32,170.69,170.23,170.68,112768.0,168.8117,169.1784,168.7225,169.1685,112768.0
2020-01-06 12:35:00,170.69,170.75,170.48,170.51,46194.0,169.1784,169.2379,168.9703,169.0,46194.0
2020-01-06 12:40:00,170.53,170.8,170.52,170.65,62263.0,169.0198,169.2874,169.0099,169.1388,62263.0
2020-01-06 12:45:00,170.65,170.69,170.28,170.33,57641.0,169.1388,169.1784,168.772,168.8216,57641.0
2020-01-06 12:50:00,170.36,170.49,170.25,170.38,37661.0,168.8513,168.9802,168.7423,168.8712,37661.0
2020-01-06 12:55:00,170.38,170.87,170.38,170.75,79488.0,168.8712,169.3568,168.8712,169.2379,79488.0
2020-01-06 13:00:00,170.75,171.1,170.64,170.99,60547.0,169.2379,169.5848,169.1289,169.4758,60547.0
2020-01-06 13:05:00,170.98,171.22,170.95,171.14,37781.0,169.4658,169.7037,169.4361,169.6244,37781.0
2020-01-06 13:10:00,171.18,171.61,171.17,171.6,44407.0,169.6641,170.0903,169.6542,170.0804,44407.0
2020-01-06 13:15:00,171.59,171.94,171.52,171.58,84589.0,170.0704,170.4173,170.0011,170.0605,84589.0
2020-01-06 13:20:00,171.6,171.77,171.49,171.57,39421.0,170.0804,170.2488,169.9713,170.0506,39421.0
2020-01-06 13:25:00,171.6,172.23,171.59,172.21,69453.0,170.0804,170.7048,170.0704,170.685,69453.0
2020-01-06 13:30:00,172.19,172.2,171.86,172.11,76676.0,170.6651,170.675,170.3381,170.5858,76676.0
2020-01-06 13:35:00,172.11,172.23,172.0,172.06,55131.0,170.5858,170.7048,170.4768,170.5363,55131.0
2020-01-06 13:40:00,172.05,172.26,172.04,172.21,62452.0,170.5264,170.7345,170.5165,170.685,62452.0
2020-01-06 13:45:00,172.22,172.4,172.12,172.32,41489.0,170.6949,170.8733,170.5957,170.794,41489.0
2020-01-06 13:50:00,172.37,172.55,172.21,172.49,44172.0,170.8435,171.0219,170.685,170.9625,44172.0
2020-01-06 13:55:00,172.5,172.65,172.35,172.59,56783.0,170.9724,171.1211,170.8237,171.0616,56783.0
2020-01-06 14:00:00,172.62,172.62,172.34,172.55,61766.0,171.0913,171.0913,170.8138,171.0219,61766.0
2020-01-06 14:05:00,172.57,172.62,172.45,172.52,72893.0,171.0418,171.0913,170.9228,170.9922,72893.0
2020-01-06 14:10:00,172.53,172.92,172.48,172.92,60287.0,171.0021,171.3887,170.9526,171.3887,60287.0
2020-01-06 14:15:00,172.89,173.0,172.82,172.85,69398.0,171.3589,171.468,171.2896,171.3193,69398.0
2020-01-06 14:20:00,172.88,173.0,172.82,172.99,49162.0,171.349,171.468,171.2896,171.458,49162.0
2020-01-06 14:25:00,172.99,173.0,172.82,172.86,41075.0,171.458,171.468,171.2896,171.3292,41075.0
2020-01-06 14:30:00,172.88,173.0,172.81,172.93,67247.0,171.349,171.468,171.2796,171.3986,67247.0
2020-01-06 14:35:00,172.93,173.06,172.9,172.93,47665.0,171.3986,171.5274,171.3688,171.3986,47665.0
2020-01-06 14:40:00,172.93,173.01,172.76,172.79,130288.0,171.3986,171.4779,171.2301,171.2598,130288.0
2020-01-06 14:45:00,172.77,173.14,172.77,173.07,56112.0,171.24,171.6067,171.24,171.5373,56112.0
2020-01-06 14:50:00,173.07,173.36,173.07,173.18,63148.0,171.5373,171.8248,171.5373,171.6464,63148.0
2020-01-06 14:55:00,173.17,173.33,173.08,173.3,58722.0,171.6365,171.795,171.5472,171.7653,58722.0
2020-01-06 15:00:00,173.32,173.33,172.86,172.93,64637.0,171.7851,171.795,171.3292,171.3986,64637.0
2020-01-06 15:05:00,172.93,173.0,172.74,172.95,71731.0,171.3986,171.468,171.2103,171.4184,71731.0
2020-01-06 15:10:00,172.92,173.03,172.83,173.01,62188.0,171.3887,171.4977,171.2995,171.4779,62188.0
2020-01-06 15:15:00,173.02,173.11,172.82,172.89,87415.0,171.4878,171.577,171.2896,171.3589,87415.0
2020-01-06 15:20:00,172.88,172.98,172.76,172.93,93160.0,171.349,171.4481,171.2301,171.3986,93160.0
2020-01-06 15:25:00,172.95,173.01,172.78,172.8,55799.0,171.4184,171.4779,171.2499,171.2697,55799.0
2020-01-06 15:30:00,172.8,172.84,172.56,172.84,63136.0,171.2697,171.3094,171.0319,171.3094,63136.0
2020-01-06 15:35:00,172.83,173.11,172.75,173.09,68922.0,171.2995,171.577,171.2202,171.5572,68922.0
2020-01-06 15:40:00,173.1,173.21,172.87,173.21,61385.0,171.5671,171.6761,171.3391,171.6761,61385.0
2020-01-06 15:45:00,173.2,173.43,173.12,173.41,126818.0,171.6662,171.8941,171.5869,171.8743,126818.0
2020-01-06 15:50:00,173.42,173.58,173.39,173.55,142631.0,171.8842,172.0428,171.8545,172.0131,142631.0
2020-01-06 15:55:00,173.56,173.67,173.37,173.42,273212.0,172.023,172.132,171.8347,171.8842,273212.0
2020-01-07 09:30:00,173.23,173.65,172.85,173.18,453286.0,171.6959,172.1122,171.3193,171.6464,453286.0
2020-01-07 09:35:00,173.24,173.59,172.2,172.3,140174.0,171.7058,172.0527,170.675,170.7742,140174.0
2020-01-07 09:40:00,172.32,172.75,172.09,172.38,74159.0,170.794,171.2202,170.566,170.8534,74159.0
2020-01-07 09:45:00,172.38,172.47,172.11,172.27,76793.0,170.8534,170.9427,170.5858,170.7444,76793.0
2020-01-07 09:50:00,172.27,172.64,172.15,172.29,61830.0,170.7444,171.1111,170.6255,170.7642,61830.0
2020-01-07 09:55:00,172.28,173.74,172.22,173.57,72966.0,170.7543,172.2014,170.6949,172.0329,72966.0
2020-01-07 10:00:00,173.63,173.91,173.42,173.62,81857.0,172.0924,172.3699,171.8842,172.0825,81857.0
2020-01-07 10:05:00,173.61,173.94,173.27,173.66,96387.0,172.0726,172.3996,171.7356,172.1221,96387.0
2020-01-07 10:10:00,173.67,174.29,173.55,174.29,86342.0,172.132,172.7465,172.0131,172.7465,86342.0
2020-01-07 10:15:00,174.24,174.24,173.55,173.66,44334.0,172.697,172.697,172.0131,172.1221,44334.0
2020-01-07 10:20:00,173.7,173.7,173.24,173.43,38740.0,172.1618,172.1618,171.7058,171.8941,38740.0
2020-01-07 10:25:00,173.43,174.05,173.4,174.02,64267.0,171.8941,172.5087,171.8644,172.4789,64267.0
2020-01-07 10:30:00,174.0,174.15,173.73,174.14,66832.0,172.4591,172.6078,172.1915,172.5979,66832.0
2020-01-07 10:35:00,174.16,174.66,174.04,174.66,91280.0,172.6177,173.1133,172.4987,173.1133,91280.0
2020-01-07 10:40:00,174.66,174.9,174.52,174.76,85872.0,173.1133,173.3511,172.9745,173.2124,85872.0
2020-01-07 10:45:00,174.77,175.0,174.73,174.98,86729.0,173.2223,173.4502,173.1826,173.4304,86729.0
2020-01-07 10:50:00,174.96,175.52,174.83,175.52,193898.0,173.4106,173.9656,173.2818,173.9656,193898.0
2020-01-07 10:55:00,175.5,175.67,175.31,175.32,147664.0,173.9458,174.1143,173.7575,173.7674,147664.0
2020-01-07 11:00:00,175.34,175.84,175.16,175.53,95821.0,173.7872,174.2828,173.6088,173.9756,95821.0
2020-01-07 11:05:00,175.51,175.53,174.87,175.34,101389.0,173.9557,173.9756,173.3214,173.7872,101389.0
2020-01-07 11:10:00,175.34,175.6,175.11,175.51,52793.0,173.7872,174.0449,173.5593,173.9557,52793.0
2020-01-07 11:15:00,175.49,175.61,174.85,175.1,50389.0,173.9359,174.0548,173.3016,173.5494,50389.0
2020-01-07 11:20:00,175.08,175.23,174.94,175.19,90499.0,173.5295,173.6782,173.3908,173.6386,90499.0
2020-01-07 11:25:00,175.2,175.47,175.05,175.38,34709.0,173.6485,173.9161,173.4998,173.8269,34709.0
2020-01-07 11:30:00,175.39,175.5,174.97,175.09,38545.0,173.8368,173.9458,173.4205,173.5394,38545.0
2020-01-07 11:35:00,175.12,175.4,175.08,175.08,76681.0,173.5692,173.8467,173.5295,173.5295,76681.0
2020-01-07 11:40:00,175.05,175.36,175.01,175.2,20223.0,173.4998,173.8071,173.4602,173.6485,20223.0
2020-01-07 11:45:00,175.19,175.2,174.96,175.16,29436.0,173.6386,173.6485,173.4106,173.6088,29436.0
2020-01-07 11:50:00,175.15,175.48,175.14,175.33,144528.0,173.5989,173.926,173.589,173.7773,144528.0
2020-01-07 11:55:00,175.3,175.51,175.2,175.5,23719.0,173.7476,173.9557,173.6485,173.9458,23719.0
2020-01-07 12:00:00,175.42,175.49,175.28,175.29,35111.0,173.8665,173.9359,173.7278,173.7377,35111.0
2020-01-07 12:05:00,175.29,175.33,174.95,175.03,41013.0,173.7377,173.7773,173.4007,173.48,41013.0
2020-01-07 12:10:00,175.02,175.02,174.61,174.87,57366.0,173.4701,173.4701,173.0637,173.3214,57366.0
2020-01-07 12:15:00,174.88,175.15,174.82,175.03,43131.0,173.3313,173.5989,173.2718,173.48,43131.0
2020-01-07 12:20:00,175.03,175.27,175.03,175.11,27927.0,173.48,173.7179,173.48,173.5593,27927.0
2020-01-07 12:25:00,175.1,175.33,175.08,175.23,24591.0,173.5494,173.7773,173.5295,173.6782,24591.0
2020-01-07 12:30:00,175.2,175.25,175.08,175.15,38538.0,173.6485,173.698,173.5295,173.5989,38538.0
2020-01-07 12:35:00,175.18,175.25,175.1,175.11,44447.0,173.6287,173.698,173.5494,173.5593,44447.0
2020-01-07 12:40:00,175.11,175.18,175.04,175.06,70029.0,173.5593,173.6287,173.4899,173.5097,70029.0
2020-01-07 12:45:00,175.04,175.22,174.95,175.2,22285.0,173.4899,173.6683,173.4007,173.6485,22285.0
2020-01-07 12:50:00,175.15,175.23,175.11,175.2,21708.0,173.5989,173.6782,173.5593,173.6485,21708.0
2020-01-07 12:55:00,175.2,175.25,175.1,175.12,20868.0,173.6485,173.698,173.5494,173.5692,20868.0
2020-01-07 13:00:00,175.1,175.33,175.04,175.15,27699.0,173.5494,173.7773,173.4899,173.5989,27699.0
2020-01-07 13:05:00,175.21,175.26,175.02,175.11,40207.0,173.6584,173.7079,173.4701,173.5593,40207.0
2020-01-07 13:10:00,175.09,175.28,174.96,175.14,97195.0,173.5394,173.7278,173.4106,173.589,97195.0
2020-01-07 13:15:00,175.14,175.27,175.05,175.13,27405.0,173.589,173.7179,173.4998,173.5791,27405.0
2020-01-07 13:20:00,175.13,175.19,174.94,174.98,41628.0,173.5791,173.6386,173.3908,173.4304,41628.0
2020-01-07 13:25:00,174.97,175.19,174.9,175.18,46914.0,173.4205,173.6386,173.3511,173.6287,46914.0
2020-01-07 13:30:00,175.19,175.34,175.05,175.34,45738.0,173.6386,173.7872,173.4998,173.7872,45738.0
2020-01-07 13:35:00,175.35,175.39,175.25,175.31,21347.0,173.7971,173.8368,173.698,173.7575,21347.0
2020-01-07 13:40:00,175.32,175.62,175.22,175.51,44432.0,173.7674,174.0648,173.6683,173.9557,44432.0
2020-01-07 13:45:00,175.52,175.52,175.24,175.25,25135.0,173.9656,173.9656,173.6881,173.698,25135.0
2020-01-07 13:50:00,175.22,175.31,175.11,175.27,36534.0,173.6683,173.7575,173.5593,173.7179,36534.0
2020-01-07 13:55:00,175.31,175.59,175.2,175.56,40112.0,173.7575,174.035,173.6485,174.0053,40112.0
2020-01-07 14:00:00,175.56,175.64,175.39,175.46,54875.0,174.0053,174.0846,173.8368,173.9062,54875.0
2020-01-07 14:05:00,175.44,175.54,175.41,175.41,24290.0,173.8863,173.9855,173.8566,173.8566,24290.0
2020-01-07 14:10:00,175.41,175.43,175.06,175.06,51842.0,173.8566,173.8764,173.5097,173.5097,51842.0
2020-01-07 14:15:00,175.04,175.16,174.91,174.98,69933.0,173.4899,173.6088,173.361,173.4304,69933.0
2020-01-07 14:20:00,174.97,175.28,174.96,175.23,40886.0,173.4205,173.7278,173.4106,173.6782,40886.0
2020-01-07 14:25:00,175.25,175.85,175.23,175.85,66569.0,173.698,174.2927,173.6782,174.2927,66569.0
2020-01-07 14:30:00,175.85,175.91,175.68,175.81,61070.0,174.2927,174.3522,174.1242,174.2531,61070.0
2020-01-07 14:35:00,175.85,175.89,175.58,175.7,49037.0,174.2927,174.3324,174.0251,174.144,49037.0
2020-01-07 14:40:00,175.71,175.82,175.58,175.81,45776.0,174.154,174.263,174.0251,174.2531,45776.0
2020-01-07 14:45:00,175.81,175.86,175.68,175.83,27225.0,174.2531,174.3026,174.1242,174.2729,27225.0
2020-01-07 14:50:00,175.84,176.07,175.82,175.93,65402.0,174.2828,174.5108,174.263,174.372,65402.0
2020-01-07 14:55:00,175.93,176.08,175.86,176.07,65436.0,174.372,174.5207,174.3026,174.5108,65436.0
2020-01-07 15:00:00,176.08,176.23,176.03,176.19,66775.0,174.5207,174.6694,174.4711,174.6297,66775.0
2020-01-07 15:05:00,176.2,176.32,176.12,176.25,58563.0,174.6396,174.7586,174.5603,174.6892,58563.0
2020-01-07 15:10:00,176.24,176.42,176.2,176.42,87304.0,174.6793,174.8577,174.6396,174.8577,87304.0
2020-01-07 15:15:00,176.42,176.59,176.2,176.32,152221.0,174.8577,175.0262,174.6396,174.7586,152221.0
2020-01-07 15:20:00,176.32,176.6,176.31,176.57,79706.0,174.7586,175.0361,174.7486,175.0063,79706.0
2020-01-07 15:25:00,176.56,176.62,176.43,176.55,74024.0,174.9964,175.0559,174.8676,174.9865,74024.0
2020-01-07 15:30:00,176.54,176.67,176.48,176.62,108992.0,174.9766,175.1055,174.9171,175.0559,108992.0
2020-01-07 15:35:00,176.63,176.8,176.3,176.47,116294.0,175.0658,175.2343,174.7387,174.9072,116294.0
2020-01-07 15:40:00,176.47,176.87,176.47,176.85,175877.0,174.9072,175.3037,174.9072,175.2839,175877.0
2020-01-07 15:45:00,176.85,176.85,176.55,176.81,145563.0,175.2839,175.2839,174.9865,175.2442,145563.0
2020-01-07 15:50:00,176.81,176.81,176.08,176.09,337298.0,175.2442,175.2442,174.5207,174.5306,337298.0
2020-01-07 15:55:00,176.09,176.18,175.94,176.04,316438.0,174.5306,174.6198,174.3819,174.481,316438.0
2020-01-08 09:30:00,175.23,175.51,174.8,175.25,257555.0,173.6782,173.9557,173.252,173.698,257555.0
2020-01-08 09:35:00,175.25,176.19,174.77,175.98,155105.0,173.698,174.6297,173.2223,174.4216,155105.0
2020-01-08 09:40:00,175.96,176.02,175.08,175.33,63531.0,174.4017,174.4612,173.5295,173.7773,63531.0
2020-01-08 09:45:00,175.3,175.36,174.75,175.33,72006.0,173.7476,173.8071,173.2025,173.7773,72006.0
2020-01-08 09:50:00,175.31,175.52,175.0,175.52,126960.0,173.7575,173.9656,173.4502,173.9656,126960.0
2020-01-08 09:55:00,175.49,176.14,175.46,175.81,99015.0,173.9359,174.5801,173.9062,174.2531,99015.0
2020-01-08 10:00:00,175.8,175.99,175.45,175.45,103032.0,174.2432,174.4315,173.8963,173.8963,103032.0
2020-01-08 10:05:00,175.52,175.53,175.22,175.26,58680.0,173.9656,173.9756,173.6683,173.7079,58680.0
2020-01-08 10:10:00,175.25,175.7,175.21,175.7,49256.0,173.698,174.144,173.6584,174.144,49256.0
2020-01-08 10:15:00,175.75,175.91,175.74,175.81,26717.0,174.1936,174.3522,174.1837,174.2531,26717.0
2020-01-08 10:20:00,175.84,176.44,175.84,176.43,58367.0,174.2828,174.8775,174.2828,174.8676,58367.0
2020-01-08 10:25:00,176.45,176.49,176.01,176.06,44071.0,174.8874,174.9271,174.4513,174.5009,44071.0
2020-01-08 10:30:00,176.01,176.57,175.96,176.25,78418.0,174.4513,175.0063,174.4017,174.6892,78418.0
2020-01-08 10:35:00,176.22,176.23,175.96,176.06,51443.0,174.6594,174.6694,174.4017,174.5009,51443.0
2020-01-08 10:40:00,176.05,176.38,176.04,176.38,37906.0,174.4909,174.818,174.481,174.818,37906.0
2020-01-08 10:45:00,176.38,176.65,175.97,176.06,76310.0,174.818,175.0856,174.4117,174.5009,76310.0
2020-01-08 10:50:00,176.06,176.57,175.95,176.54,81883.0,174.5009,175.0063,174.3918,174.9766,81883.0
2020-01-08 10:55:00,176.52,176.64,176.41,176.51,28952.0,174.9568,175.0757,174.8478,174.9469,28952.0
2020-01-08 11:00:00,176.5,176.51,176.0,176.19,23728.0,174.937,174.9469,174.4414,174.6297,23728.0
2020-01-08 11:05:00,176.17,176.47,176.1,176.44,31753.0,174.6099,174.9072,174.5405,174.8775,31753.0
2020-01-08 11:10:00,176.45,176.97,176.45,176.88,40675.0,174.8874,175.4028,174.8874,175.3136,40675.0
2020-01-08 11:15:00,176.87,177.13,176.86,177.04,55228.0,175.3037,175.5614,175.2938,175.4722,55228.0
2020-01-08 11:20:00,177.05,177.05,176.78,176.81,34901.0,175.4821,175.4821,175.2145,175.2442,34901.0
2020-01-08 11:25:00,176.79,177.02,176.53,176.8,44612.0,175.2244,175.4524,174.9667,175.2343,44612.0
2020-01-08 11:30:00,176.77,176.95,176.54,176.78,38558.0,175.2046,175.383,174.9766,175.2145,38558.0
2020-01-08 11:35:00,176.71,177.36,176.68,177.33,59678.0,175.1451,175.7893,175.1154,175.7596,59678.0
2020-01-08 11:40:00,177.35,177.82,177.31,177.77,101689.0,175.7794,176.2453,175.7398,176.1957,101689.0
2020-01-08 11:45:00,177.77,177.81,177.26,177.56,40049.0,176.1957,176.2354,175.6902,175.9876,40049.0
2020-01-08 11:50:00,177.57,177.65,177.39,177.62,36472.0,175.9975,176.0768,175.8191,176.047,36472.0
2020-01-08 11:55:00,177.62,177.62,177.07,177.11,49046.0,176.047,176.047,175.5019,175.5416,49046.0
2020-01-08 12:00:00,177.1,177.46,177.1,177.44,36985.0,175.5316,175.8885,175.5316,175.8686,36985.0
2020-01-08 12:05:00,177.44,177.48,177.31,177.38,49348.0,175.8686,175.9083,175.7398,175.8092,49348.0
2020-01-08 12:10:00,177.39,177.59,177.31,177.43,57536.0,175.8191,176.0173,175.7398,175.8587,57536.0
2020-01-08 12:15:00,177.43,177.7,177.42,177.7,50076.0,175.8587,176.1263,175.8488,176.1263,50076.0
2020-01-08 12:20:00,177.7,177.89,177.55,177.88,26822.0,176.1263,176.3147,175.9777,176.3047,26822.0
2020-01-08 12:25:00,177.83,178.0,177.68,177.71,66721.0,176.2552,176.4237,176.1065,176.1362,66721.0
2020-01-08 12:30:00,177.71,177.93,177.71,177.79,37366.0,176.1362,176.3543,176.1362,176.2155,37366.0
2020-01-08 12:35:00,177.79,177.79,177.52,177.74,33671.0,176.2155,176.2155,175.9479,176.166,33671.0
2020-01-08 12:40:00,177.75,178.02,177.72,177.98,37784.0,176.1759,176.4435,176.1462,176.4039,37784.0
2020-01-08 12:45:00,177.93,178.13,177.91,178.12,36315.0,176.3543,176.5525,176.3345,176.5426,36315.0
2020-01-08 12:50:00,178.13,178.13,177.87,177.94,43333.0,176.5525,176.5525,176.2948,176.3642,43333.0
2020-01-08 12:55:00,177.94,178.2,177.93,178.17,32423.0,176.3642,176.6219,176.3543,176.5922,32423.0
2020-01-08 13:00:00,178.18,178.2,177.98,178.12,37009.0,176.6021,176.6219,176.4039,176.5426,37009.0
2020-01-08 13:05:00,178.12,178.16,178.04,178.12,32467.0,176.5426,176.5823,176.4633,176.5426,32467.0
2020-01-08 13:10:00,178.1,178.23,178.07,178.19,25761.0,176.5228,176.6516,176.4931,176.612,25761.0
2020-01-08 13:15:00,178.18,178.33,178.11,178.32,31422.0,176.6021,176.7508,176.5327,176.7408,31422.0
2020-01-08 13:20:00,178.34,178.47,178.3,178.45,35237.0,176.7607,176.8895,176.721,176.8697,35237.0
2020-01-08 13:25:00,178.44,178.63,178.42,178.63,45167.0,176.8598,177.0481,176.84,177.0481,45167.0
2020-01-08 13:30:00,178.63,178.72,178.42,178.45,61087.0,177.0481,177.1373,176.84,176.8697,61087.0
2020-01-08 13:35:00,178.44,178.67,178.44,178.67,29076.0,176.8598,177.0877,176.8598,177.0877,29076.0
2020-01-08 13:40:00,178.64,178.83,178.57,178.72,49460.0,177.058,177.2463,176.9886,177.1373,49460.0
2020-01-08 13:45:00,178.72,178.85,178.58,178.75,64752.0,177.1373,177.2662,176.9985,177.167,64752.0
2020-01-08 13:50:00,178.75,178.76,178.67,178.71,39147.0,177.167,177.1769,177.0877,177.1274,39147.0
2020-01-08 13:55:00,178.71,178.75,178.32,178.36,42299.0,177.1274,177.167,176.7408,176.7805,42299.0
2020-01-08 14:00:00,178.35,178.55,178.26,178.54,39728.0,176.7706,176.9688,176.6814,176.9589,39728.0
2020-01-08 14:05:00,178.53,178.62,178.45,178.46,29733.0,176.949,177.0382,176.8697,176.8796,29733.0
2020-01-08 14:10:00,178.47,178.47,178.17,178.33,27130.0,176.8895,176.8895,176.5922,176.7508,27130.0
2020-01-08 14:15:00,178.33,178.4,178.23,178.33,24354.0,176.7508,176.8201,176.6516,176.7508,24354.0
2020-01-08 14:20:00,178.3,178.36,178.14,178.14,22439.0,176.721,176.7805,176.5624,176.5624,22439.0
2020-01-08 14:25:00,178.13,178.23,178.06,178.06,40086.0,176.5525,176.6516,176.4831,176.4831,40086.0
2020-01-08 14:30:00,178.04,178.17,177.94,178.15,55350.0,176.4633,176.5922,176.3642,176.5723,55350.0
2020-01-08 14:35:00,178.14,178.33,178.02,178.08,99682.0,176.5624,176.7508,176.4435,176.503,99682.0
2020-01-08 14:40:00,178.08,178.09,177.88,177.95,33021.0,176.503,176.5129,176.3047,176.3741,33021.0
2020-01-08 14:45:00,177.97,178.05,177.85,177.92,46991.0,176.3939,176.4732,176.275,176.3444,46991.0
2020-01-08 14:50:00,177.94,178.23,177.88,178.1,27846.0,176.3642,176.6516,176.3047,176.5228,27846.0
2020-01-08 14:55:00,178.1,178.11,177.92,178.0,25607.0,176.5228,176.5327,176.3444,176.4237,25607.0
2020-01-08 15:00:00,178.03,178.14,177.85,177.92,30280.0,176.4534,176.5624,176.275,176.3444,30280.0
2020-01-08 15:05:00,177.89,178.0,177.85,177.98,42583.0,176.3147,176.4237,176.275,176.4039,42583.0
2020-01-08 15:10:00,177.97,178.2,177.94,178.14,28339.0,176.3939,176.6219,176.3642,176.5624,28339.0
2020-01-08 15:15:00,178.13,178.13,177.89,177.92,36431.0,176.5525,176.5525,176.3147,176.3444,36431.0
2020-01-08 15:20:00,177.9,178.1,177.87,178.09,42898.0,176.3246,176.5228,176.2948,176.5129,42898.0
2020-01-08 15:25:00,178.08,178.5,178.08,178.47,52681.0,176.503,176.9193,176.503,176.8895,52681.0
2020-01-08 15:30:00,178.46,178.56,178.32,178.41,43086.0,176.8796,176.9787,176.7408,176.83,43086.0
2020-01-08 15:35:00,178.4,178.4,178.01,178.19,69392.0,176.8201,176.8201,176.4336,176.612,69392.0
2020-01-08 15:40:00,178.18,178.2,177.89,177.92,72174.0,176.6021,176.6219,176.3147,176.3444,72174.0
2020-01-08 15:45:00,177.94,177.97,177.4,177.4,81606.0,176.3642,176.3939,175.829,175.829,81606.0
2020-01-08 15:50:00,177.43,177.54,177.21,177.36,163149.0,175.8587,175.9678,175.6407,175.7893,163149.0
2020-01-08 15:55:00,177.33,177.43,177.01,177.33,250544.0,175.7596,175.8587,175.4424,175.7596,250544.0
2020-01-09 09:30:00,178.84,179.49,178.6,179.47,204548.0,177.2562,177.9005,177.0184,177.8807,204548.0
2020-01-09 09:35:00,179.47,179.49,178.5,178.53,55128.0,177.8807,177.9005,176.9193,176.949,55128.0
2020-01-09 09:40:00,178.47,178.51,177.87,178.02,97135.0,176.8895,176.9292,176.2948,176.4435,97135.0
2020-01-09 09:45:00,177.97,177.99,177.38,177.62,46685.0,176.3939,176.4138,175.8092,176.047,46685.0
2020-01-09 09:50:00,177.62,178.09,177.29,178.02,33779.0,176.047,176.5129,175.72,176.4435,33779.0
2020-01-09 09:55:00,178.02,178.05,177.58,177.72,26321.0,176.4435,176.4732,176.0074,176.1462,26321.0
2020-01-09 10:00:00,177.82,178.0,177.54,177.8,37641.0,176.2453,176.4237,175.9678,176.2254,37641.0
2020-01-09 10:05:00,177.76,177.96,177.59,177.65,45436.0,176.1858,176.384,176.0173,176.0768,45436.0
2020-01-09 10:10:00,177.66,178.0,177.66,177.94,29600.0,176.0867,176.4237,176.0867,176.3642,29600.0
2020-01-09 10:15:00,177.94,178.1,177.85,178.06,45997.0,176.3642,176.5228,176.275,176.4831,45997.0
2020-01-09 10:20:00,178.06,178.14,177.88,178.03,28693.0,176.4831,176.5624,176.3047,176.4534,28693.0
2020-01-09 10:25:00,178.01,178.04,177.81,177.82,32055.0,176.4336,176.4633,176.2354,176.2453,32055.0
2020-01-09 10:30:00,177.81,178.13,177.75,178.1,19404.0,176.2354,176.5525,176.1759,176.5228,19404.0
2020-01-09 10:35:00,178.02,178.35,177.75,178.34,37140.0,176.4435,176.7706,176.1759,176.7607,37140.0
2020-01-09 10:40:00,178.37,178.58,178.29,178.41,38239.0,176.7904,176.9985,176.7111,176.83,38239.0
2020-01-09 10:45:00,178.42,178.65,178.25,178.64,47059.0,176.84,177.0679,176.6715,177.058,47059.0
2020-01-09 10:50:00,178.67,178.9,178.61,178.9,38340.0,177.0877,177.3157,177.0283,177.3157,38340.0
2020-01-09 10:55:00,178.9,178.93,178.71,178.92,41632.0,177.3157,177.3454,177.1274,177.3355,41632.0
2020-01-09 11:00:00,178.93,179.27,178.92,179.23,51056.0,177.3454,177.6824,177.3355,177.6428,51056.0
2020-01-09 11:05:00,179.21,179.27,179.07,179.21,36523.0,177.623,177.6824,177.4842,177.623,36523.0
2020-01-09 11:10:00,179.21,179.34,179.05,179.34,32468.0,177.623,177.7518,177.4644,177.7518,32468.0
2020-01-09 11:15:00,179.36,179.61,179.35,179.57,39676.0,177.7716,178.0194,177.7617,177.9798,39676.0
2020-01-09 11:20:00,179.57,179.85,179.57,179.83,36252.0,177.9798,178.2573,177.9798,178.2375,36252.0
2020-01-09 11:25:00,179.83,179.84,179.53,179.65,30688.0,178.2375,178.2474,177.9401,178.0591,30688.0
2020-01-09 11:30:00,179.65,179.71,179.23,179.31,49381.0,178.0591,178.1185,177.6428,177.7221,49381.0
2020-01-09 11:35:00,179.28,179.52,179.28,179.52,32413.0,177.6923,177.9302,177.6923,177.9302,32413.0
2020-01-09 11:40:00,179.49,179.75,179.36,179.42,39544.0,177.9005,178.1582,177.7716,177.8311,39544.0
2020-01-09 11:45:00,179.42,179.76,179.42,179.62,28253.0,177.8311,178.1681,177.8311,178.0293,28253.0
2020-01-09 11:50:00,179.66,179.67,179.43,179.44,25264.0,178.069,178.0789,177.841,177.8509,25264.0
2020-01-09 11:55:00,179.43,179.52,179.29,179.39,31093.0,177.841,177.9302,177.7023,177.8014,31093.0
2020-01-09 12:00:00,179.39,179.4,179.03,179.21,49641.0,177.8014,177.8113,177.4446,177.623,49641.0
2020-01-09 12:05:00,179.21,179.31,178.94,178.98,33255.0,177.623,177.7221,177.3554,177.395,33255.0
2020-01-09 12:10:00,178.98,179.05,178.9,178.92,23775.0,177.395,177.4644,177.3157,177.3355,23775.0
2020-01-09 12:15:00,178.92,179.04,178.77,178.78,36725.0,177.3355,177.4545,177.1869,177.1968,36725.0
2020-01-09 12:20:00,178.77,178.98,178.69,178.81,32451.0,177.1869,177.395,177.1076,177.2265,32451.0
2020-01-09 12:25:00,178.83,179.07,178.81,179.05,19403.0,177.2463,177.4842,177.2265,177.4644,19403.0
2020-01-09 12:30:00,179.06,179.06,178.51,178.54,29913.0,177.4743,177.4743,176.9292,176.9589,29913.0
2020-01-09 12:35:00,178.52,178.57,178.27,178.28,38866.0,176.9391,176.9886,176.6913,176.7012,38866.0
2020-01-09 12:40:00,178.27,178.65,178.09,178.37,74103.0,176.6913,177.0679,176.5129,176.7904,74103.0
2020-01-09 12:45:00,178.38,179.03,178.38,178.8,38699.0,176.8003,177.4446,176.8003,177.2166,38699.0
2020-01-09 12:50:00,178.81,178.92,178.75,178.88,60056.0,177.2265,177.3355,177.167,177.2959,60056.0
2020-01-09 12:55:00,178.89,178.99,178.83,178.96,74979.0,177.3058,177.4049,177.2463,177.3752,74979.0
2020-01-09 13:00:00,178.98,179.49,178.96,179.49,60419.0,177.395,177.9005,177.3752,177.9005,60419.0
2020-01-09 13:05:00,179.46,179.53,179.24,179.35,36228.0,177.8707,177.9401,177.6527,177.7617,36228.0
2020-01-09 13:10:00,179.34,179.46,179.26,179.33,39215.0,177.7518,177.8707,177.6725,177.7419,39215.0
2020-01-09 13:15:00,179.34,179.39,179.13,179.13,26177.0,177.7518,177.8014,177.5437,177.5437,26177.0
2020-01-09 13:20:00,179.2,179.24,178.89,179.02,14223.0,177.6131,177.6527,177.3058,177.4346,14223.0
2020-01-09 13:25:00,179.02,179.27,178.99,179.22,25734.0,177.4346,177.6824,177.4049,177.6329,25734.0
2020-01-09 13:30:00,179.26,179.49,179.26,179.4,18130.0,177.6725,177.9005,177.6725,177.8113,18130.0
2020-01-09 13:35:00,179.39,179.46,179.28,179.44,18591.0,177.8014,177.8707,177.6923,177.8509,18591.0
2020-01-09 13:40:00,179.44,179.54,179.39,179.39,18937.0,177.8509,177.95,177.8014,177.8014,18937.0
2020-01-09 13:45:00,179.4,179.67,179.39,179.66,24036.0,177.8113,178.0789,177.8014,178.069,24036.0
2020-01-09 13:50:00,179.66,179.73,179.52,179.72,32383.0,178.069,178.1384,177.9302,178.1284,32383.0
2020-01-09 13:55:00,179.74,179.87,179.71,179.77,30374.0,178.1483,178.2771,178.1185,178.178,30374.0
2020-01-09 14:00:00,179.77,179.84,179.69,179.72,25006.0,178.178,178.2474,178.0987,178.1284,25006.0
2020-01-09 14:05:00,179.71,179.72,179.45,179.49,50689.0,178.1185,178.1284,177.8608,177.9005,50689.0
2020-01-09 14:10:00,179.44,179.52,179.27,179.52,24758.0,177.8509,177.9302,177.6824,177.9302,24758.0
2020-01-09 14:15:00,179.5,179.74,179.5,179.7,20445.0,177.9104,178.1483,177.9104,178.1086,20445.0
2020-01-09 14:20:00,179.7,179.72,179.6,179.66,31954.0,178.1086,178.1284,178.0095,178.069,31954.0
2020-01-09 14:25:00,179.64,179.69,179.59,179.65,21891.0,178.0492,178.0987,177.9996,178.0591,21891.0
2020-01-09 14:30:00,179.65,179.69,179.53,179.68,34384.0,178.0591,178.0987,177.9401,178.0888,34384.0
2020-01-09 14:35:00,179.68,179.7,179.54,179.67,31101.0,178.0888,178.1086,177.95,178.0789,31101.0
2020-01-09 14:40:00,179.67,179.7,179.58,179.64,28747.0,178.0789,178.1086,177.9897,178.0492,28747.0
2020-01-09 14:45:00,179.64,179.64,179.4,179.45,31715.0,178.0492,178.0492,177.8113,177.8608,31715.0
2020-01-09 14:50:00,179.45,179.48,179.33,179.35,28329.0,177.8608,177.8906,177.7419,177.7617,28329.0
2020-01-09 14:55:00,179.38,179.9,179.35,179.89,93670.0,177.7915,178.3069,177.7617,178.2969,93670.0
2020-01-09 15:00:00,179.89,179.89,179.68,179.81,68149.0,178.2969,178.2969,178.0888,178.2176,68149.0
2020-01-09 15:05:00,179.79,179.86,179.56,179.61,63214.0,178.1978,178.2672,177.9699,178.0194,63214.0
2020-01-09 15:10:00,179.61,179.67,179.51,179.58,21807.0,178.0194,178.0789,177.9203,177.9897,21807.0
2020-01-09 15:15:00,179.55,179.65,179.47,179.64,26463.0,177.96,178.0591,177.8807,178.0492,26463.0
2020-01-09 15:20:00,179.6,179.64,179.33,179.42,27663.0,178.0095,178.0492,177.7419,177.8311,27663.0
2020-01-09 15:25:00,179.42,179.49,179.35,179.35,21853.0,177.8311,177.9005,177.7617,177.7617,21853.0
2020-01-09 15:30:00,179.36,179.53,179.35,179.35,37976.0,177.7716,177.9401,177.7617,177.7617,37976.0
2020-01-09 15:35:00,179.36,179.6,179.35,179.52,36980.0,177.7716,178.0095,177.7617,177.9302,36980.0
2020-01-09 15:40:00,179.53,179.65,179.5,179.62,52273.0,177.9401,178.0591,177.9104,178.0293,52273.0
2020-01-09 15:45:00,179.64,179.64,179.42,179.45,56037.0,178.0492,178.0492,177.8311,177.8608,56037.0
2020-01-09 15:50:00,179.46,179.78,179.46,179.78,79115.0,177.8707,178.1879,177.8707,178.1879,79115.0
2020-01-09 15:55:00,179.77,179.84,179.58,179.6,171309.0,178.178,178.2474,177.9897,178.0095,171309.0
2020-01-10 09:30:00,179.84,180.38,179.14,179.61,297675.0,178.2474,178.7826,177.5536,178.0194,297675.0
2020-01-10 09:35:00,179.66,180.08,179.48,179.87,72847.0,178.069,178.4853,177.8906,178.2771,72847.0
2020-01-10 09:40:00,179.82,180.1,179.38,179.61,50467.0,178.2276,178.5051,177.7915,178.0194,50467.0
2020-01-10 09:45:00,179.64,179.97,179.49,179.95,40187.0,178.0492,178.3762,177.9005,178.3564,40187.0
2020-01-10 09:50:00,179.95,180.63,179.94,180.53,79121.0,178.3564,179.0304,178.3465,178.9313,79121.0
2020-01-10 09:55:00,180.56,180.62,180.14,180.56,39975.0,178.961,179.0205,178.5447,178.961,39975.0
2020-01-10 10:00:00,180.61,180.64,180.36,180.53,46127.0,179.0106,179.0403,178.7628,178.9313,46127.0
2020-01-10 10:05:00,180.59,180.68,180.29,180.56,40885.0,178.9907,179.0799,178.6934,178.961,40885.0
2020-01-10 10:10:00,180.56,180.63,180.09,180.33,66525.0,178.961,179.0304,178.4952,178.733,66525.0
2020-01-10 10:15:00,180.34,180.46,180.28,180.39,35258.0,178.743,178.8619,178.6835,178.7925,35258.0
2020-01-10 10:20:00,180.36,180.57,180.36,180.42,51843.0,178.7628,178.9709,178.7628,178.8222,51843.0
2020-01-10 10:25:00,180.43,180.48,180.17,180.43,40475.0,178.8322,178.8817,178.5745,178.8322,40475.0
2020-01-10 10:30:00,180.43,180.54,180.27,180.41,31386.0,178.8322,178.9412,178.6736,178.8123,31386.0
2020-01-10 10:35:00,180.39,180.43,180.28,180.37,17021.0,178.7925,178.8322,178.6835,178.7727,17021.0
2020-01-10 10:40:00,180.34,180.46,180.33,180.43,16631.0,178.743,178.8619,178.733,178.8322,16631.0
2020-01-10 10:45:00,180.41,180.54,180.35,180.42,24492.0,178.8123,178.9412,178.7529,178.8222,24492.0
2020-01-10 10:50:00,180.38,180.39,179.96,179.96,103572.0,178.7826,178.7925,178.3663,178.3663,103572.0
2020-01-10 10:55:00,179.98,180.22,179.78,180.16,50181.0,178.3861,178.624,178.1879,178.5645,50181.0
2020-01-10 11:00:00,180.15,180.39,180.13,180.16,21676.0,178.5546,178.7925,178.5348,178.5645,21676.0
2020-01-10 11:05:00,180.14,180.25,179.98,180.19,43015.0,178.5447,178.6538,178.3861,178.5943,43015.0
2020-01-10 11:10:00,180.19,180.27,180.12,180.14,32208.0,178.5943,178.6736,178.5249,178.5447,32208.0
2020-01-10 11:15:00,180.15,180.24,180.08,180.13,25253.0,178.5546,178.6438,178.4853,178.5348,25253.0
2020-01-10 11:20:00,180.14,180.24,180.08,180.1,26823.0,178.5447,178.6438,178.4853,178.5051,26823.0
2020-01-10 11:25:00,180.12,180.2,180.05,180.05,27277.0,178.5249,178.6042,178.4555,178.4555,27277.0
2020-01-10 11:30:00,180.04,180.08,179.64,179.75,35331.0,178.4456,178.4853,178.0492,178.1582,35331.0
2020-01-10 11:35:00,179.76,180.0,179.73,179.95,26448.0,178.1681,178.406,178.1384,178.3564,26448.0
2020-01-10 11:40:00,179.93,180.0,179.68,179.69,46520.0,178.3366,178.406,178.0888,178.0987,46520.0
2020-01-10 11:45:00,179.74,179.81,179.61,179.72,39421.0,178.1483,178.2176,178.0194,178.1284,39421.0
2020-01-10 11:50:00,179.71,179.74,179.28,179.55,81098.0,178.1185,178.1483,177.6923,177.96,81098.0
2020-01-10 11:55:00,179.54,179.63,179.36,179.44,35875.0,177.95,178.0392,177.7716,177.8509,35875.0
2020-01-10 12:00:00,179.42,179.44,179.12,179.16,35268.0,177.8311,177.8509,177.5338,177.5734,35268.0
2020-01-10 12:05:00,179.18,179.26,178.69,178.96,125857.0,177.5932,177.6725,177.1076,177.3752,125857.0
2020-01-10 12:10:00,178.96,179.14,178.81,179.04,66031.0,177.3752,177.5536,177.2265,177.4545,66031.0
2020-01-10 12:15:00,179.04,179.14,178.93,178.94,32946.0,177.4545,177.5536,177.3454,177.3554,32946.0
2020-01-10 12:20:00,178.97,179.06,178.84,179.06,36945.0,177.3851,177.4743,177.2562,177.4743,36945.0
2020-01-10 12:25:00,179.06,179.17,179.01,179.14,36083.0,177.4743,177.5833,177.4247,177.5536,36083.0
2020-01-10 12:30:00,179.14,179.25,179.13,179.25,24699.0,177.5536,177.6626,177.5437,177.6626,24699.0
2020-01-10 12:35:00,179.26,179.36,179.21,179.36,24119.0,177.6725,177.7716,177.623,177.7716,24119.0
2020-01-10 12:40:00,179.33,179.41,179.3,179.4,13507.0,177.7419,177.8212,177.7122,177.8113,13507.0
2020-01-10 12:45:00,179.41,179.42,179.28,179.35,19165.0,177.8212,177.8311,177.6923,177.7617,19165.0
2020-01-10 12:50:00,179.34,179.47,179.34,179.41,17888.0,177.7518,177.8807,177.7518,177.8212,17888.0
2020-01-10 12:55:00,179.41,179.59,179.38,179.54,18180.0,177.8212,177.9996,177.7915,177.95,18180.0
2020-01-10 13:00:00,179.56,179.64,179.5,179.57,15849.0,177.9699,178.0492,177.9104,177.9798,15849.0
2020-01-10 13:05:00,179.58,179.72,179.57,179.68,15907.0,177.9897,178.1284,177.9798,178.0888,15907.0
2020-01-10 13:10:00,179.68,179.91,179.68,179.89,24266.0,178.0888,178.3168,178.0888,178.2969,24266.0
2020-01-10 13:15:00,179.9,180.0,179.76,179.96,25860.0,178.3069,178.406,178.1681,178.3663,25860.0
2020-01-10 13:20:00,179.96,179.98,179.83,179.86,19167.0,178.3663,178.3861,178.2375,178.2672,19167.0
2020-01-10 13:25:00,179.87,179.94,179.81,179.81,36371.0,178.2771,178.3465,178.2176,178.2176,36371.0
2020-01-10 13:30:00,179.82,179.92,179.78,179.89,22136.0,178.2276,178.3267,178.1879,178.2969,22136.0
2020-01-10 13:35:00,179.88,180.0,179.84,179.93,22719.0,178.287,178.406,178.2474,178.3366,22719.0
2020-01-10 13:40:00,179.93,180.07,179.86,180.02,32971.0,178.3366,178.4753,178.2672,178.4258,32971.0
2020-01-10 13:45:00,180.03,180.15,179.93,180.13,138728.0,178.4357,178.5546,178.3366,178.5348,138728.0
2020-01-10 13:50:00,180.14,180.15,179.97,180.09,22766.0,178.5447,178.5546,178.3762,178.4952,22766.0
2020-01-10 13:55:00,180.09,180.3,180.09,180.26,18815.0,178.4952,178.7033,178.4952,178.6637,18815.0
2020-01-10 14:00:00,180.25,180.32,180.17,180.17,17626.0,178.6538,178.7231,178.5745,178.5745,17626.0
2020-01-10 14:05:00,180.21,180.21,180.02,180.07,16410.0,178.6141,178.6141,178.4258,178.4753,16410.0
2020-01-10 14:10:00,180.06,180.12,179.94,180.01,20803.0,178.4654,178.5249,178.3465,178.4159,20803.0
2020-01-10 14:15:00,180.03,180.28,180.01,180.23,24074.0,178.4357,178.6835,178.4159,178.6339,24074.0
2020-01-10 14:20:00,180.23,180.35,180.2,180.33,17378.0,178.6339,178.7529,178.6042,178.733,17378.0
2020-01-10 14:25:00,180.3,180.31,180.14,180.21,26567.0,178.7033,178.7132,178.5447,178.6141,26567.0
2020-01-10 14:30:00,180.21,180.29,180.18,180.2,28967.0,178.6141,178.6934,178.5844,178.6042,28967.0
2020-01-10 14:35:00,180.21,180.27,180.14,180.24,24072.0,178.6141,178.6736,178.5447,178.6438,24072.0
2020-01-10 14:40:00,180.24,180.24,180.15,180.24,28771.0,178.6438,178.6438,178.5546,178.6438,28771.0
2020-01-10 14:45:00,180.23,180.42,180.2,180.41,32397.0,178.6339,178.8222,178.6042,178.8123,32397.0
2020-01-10 14:50:00,180.39,180.5,180.37,180.48,28903.0,178.7925,178.9015,178.7727,178.8817,28903.0
2020-01-10 14:55:00,180.5,180.54,180.44,180.53,27606.0,178.9015,178.9412,178.8421,178.9313,27606.0
2020-01-10 15:00:00,180.52,180.55,180.36,180.49,44119.0,178.9214,178.9511,178.7628,178.8916,44119.0
2020-01-10 15:05:00,180.49,180.49,180.21,180.27,42771.0,178.8916,178.8916,178.6141,178.6736,42771.0
2020-01-10 15:10:00,180.28,180.47,180.24,180.35,43674.0,178.6835,178.8718,178.6438,178.7529,43674.0
2020-01-10 15:15:00,180.38,180.39,180.22,180.25,36541.0,178.7826,178.7925,178.624,178.6538,36541.0
2020-01-10 15:20:00,180.27,180.32,180.17,180.3,42427.0,178.6736,178.7231,178.5745,178.7033,42427.0
2020-01-10 15:25:00,180.31,180.43,180.26,180.32,35491.0,178.7132,178.8322,178.6637,178.7231,35491.0
2020-01-10 15:30:00,180.31,180.38,180.23,180.31,44092.0,178.7132,178.7826,178.6339,178.7132,44092.0
2020-01-10 15:35:00,180.29,180.37,180.23,180.25,121944.0,178.6934,178.7727,178.6339,178.6538,121944.0
2020-01-10 15:40:00,180.25,180.3,179.91,180.06,93641.0,178.6538,178.7033,178.3168,178.4654,93641.0
2020-01-10 15:45:00,180.07,180.27,180.02,180.09,69494.0,178.4753,178.6736,178.4258,178.4952,69494.0
2020-01-10 15:50:00,180.03,180.33,179.98,180.26,180649.0,178.4357,178.733,178.3861,178.6637,180649.0
2020-01-10 15:55:00,180.25,180.33,180.06,180.23,244213.0,178.6538,178.733,178.4654,178.6339,244213.0
2020-01-13 09:30:00,181.26,181.93,181.13,181.79,150038.0,179.6548,180.3189,179.526,180.1801,150038.0
2020-01-13 09:35:00,181.88,182.58,181.69,181.7,77713.0,180.2693,180.9631,180.081,180.0909,77713.0
2020-01-13 09:40:00,181.76,182.64,181.44,182.64,102124.0,180.1504,181.0226,179.8332,181.0226,102124.0
2020-01-13 09:45:00,182.64,182.94,182.2,182.93,74229.0,181.0226,181.3199,180.5865,181.31,74229.0
2020-01-13 09:50:00,182.88,182.93,182.34,182.67,117491.0,181.2605,181.31,180.7252,181.0523,117491.0
2020-01-13 09:55:00,182.66,182.97,182.58,182.67,51139.0,181.0424,181.3497,180.9631,181.0523,51139.0
2020-01-13 10:00:00,182.72,183.18,182.64,183.0,62406.0,181.1019,181.5578,181.0226,181.3794,62406.0
2020-01-13 10:05:00,183.0,183.23,182.96,183.1,89470.0,181.3794,181.6074,181.3398,181.4785,89470.0
2020-01-13 10:10:00,183.14,183.21,182.91,183.12,43921.0,181.5182,181.5875,181.2902,181.4983,43921.0
2020-01-13 10:15:00,183.11,183.46,183.11,183.24,86537.0,181.4884,181.8353,181.4884,181.6173,86537.0
2020-01-13 10:20:00,183.23,183.28,183.04,183.11,32597.0,181.6074,181.6569,181.419,181.4884,32597.0
2020-01-13 10:25:00,183.11,183.27,182.91,183.09,29441.0,181.4884,181.647,181.2902,181.4686,29441.0
2020-01-13 10:30:00,183.01,183.16,182.78,182.81,28946.0,181.3893,181.538,181.1613,181.1911,28946.0
2020-01-13 10:35:00,182.81,183.08,182.81,182.9,27483.0,181.1911,181.4587,181.1911,181.2803,27483.0
2020-01-13 10:40:00,182.85,183.19,182.85,183.09,31776.0,181.2307,181.5677,181.2307,181.4686,31776.0
2020-01-13 10:45:00,183.07,183.2,183.02,183.17,23928.0,181.4488,181.5776,181.3992,181.5479,23928.0
2020-01-13 10:50:00,183.16,183.43,183.1,183.41,64796.0,181.538,181.8056,181.4785,181.7858,64796.0
2020-01-13 10:55:00,183.42,183.43,183.1,183.12,45907.0,181.7957,181.8056,181.4785,181.4983,45907.0
2020-01-13 11:00:00,183.11,183.14,182.96,183.12,27179.0,181.4884,181.5182,181.3398,181.4983,27179.0
2020-01-13 11:05:00,183.15,183.39,183.11,183.38,22711.0,181.5281,181.7659,181.4884,181.756,22711.0
2020-01-13 11:10:00,183.38,183.49,183.24,183.32,40059.0,181.756,181.8651,181.6173,181.6966,40059.0
2020-01-13 11:15:00,183.34,183.68,183.3,183.59,65640.0,181.7164,182.0534,181.6767,181.9642,65640.0
2020-01-13 11:20:00,183.59,183.66,183.5,183.6,58073.0,181.9642,182.0336,181.875,181.9741,58073.0
2020-01-13 11:25:00,183.61,183.66,183.32,183.52,93703.0,181.984,182.0336,181.6966,181.8948,93703.0
2020-01-13 11:30:00,183.5,183.9,183.5,183.79,77727.0,181.875,182.2714,181.875,182.1624,77727.0
2020-01-13 11:35:00,183.77,183.9,183.69,183.82,52326.0,182.1426,182.2714,182.0633,182.1921,52326.0
2020-01-13 11:40:00,183.81,183.82,183.55,183.6,28267.0,182.1822,182.1921,181.9245,181.9741,28267.0
2020-01-13 11:45:00,183.6,183.61,183.51,183.56,15003.0,181.9741,181.984,181.8849,181.9344,15003.0
2020-01-13 11:50:00,183.55,183.57,183.43,183.49,23786.0,181.9245,181.9444,181.8056,181.8651,23786.0
2020-01-13 11:55:00,183.48,183.56,183.41,183.5,27764.0,181.8551,181.9344,181.7858,181.875,27764.0
2020-01-13 12:00:00,183.53,183.66,183.52,183.63,21253.0,181.9047,182.0336,181.8948,182.0038,21253.0
2020-01-13 12:05:00,183.67,183.75,183.56,183.56,24979.0,182.0435,182.1228,181.9344,181.9344,24979.0
2020-01-13 12:10:00,183.57,183.76,183.56,183.75,22038.0,181.9444,182.1327,181.9344,182.1228,22038.0
2020-01-13 12:15:00,183.75,183.77,183.62,183.69,79064.0,182.1228,182.1426,181.9939,182.0633,79064.0
2020-01-13 12:20:00,183.68,183.86,183.68,183.81,29962.0,182.0534,182.2318,182.0534,182.1822,29962.0
2020-01-13 12:25:00,183.8,183.87,183.76,183.85,27530.0,182.1723,182.2417,182.1327,182.2219,27530.0
2020-01-13 12:30:00,183.85,183.93,183.78,183.87,38460.0,182.2219,182.3012,182.1525,182.2417,38460.0
2020-01-13 12:35:00,183.83,183.91,183.78,183.81,30617.0,182.202,182.2813,182.1525,182.1822,30617.0
2020-01-13 12:40:00,183.84,184.02,183.81,183.9,31489.0,182.212,182.3904,182.1822,182.2714,31489.0
2020-01-13 12:45:00,183.89,183.93,183.78,183.85,25094.0,182.2615,182.3012,182.1525,182.2219,25094.0
2020-01-13 12:50:00,183.85,184.04,183.83,184.0,38143.0,182.2219,182.4102,182.202,182.3705,38143.0
2020-01-13 12:55:00,183.98,184.45,183.95,184.18,94070.0,182.3507,182.8166,182.321,182.5489,94070.0
2020-01-13 13:00:00,184.19,184.26,183.98,184.19,79548.0,182.5589,182.6282,182.3507,182.5589,79548.0
2020-01-13 13:05:00,184.17,184.22,183.96,184.22,33994.0,182.539,182.5886,182.3309,182.5886,33994.0
2020-01-13 13:10:00,184.23,184.29,184.14,184.21,20548.0,182.5985,182.658,182.5093,182.5787,20548.0
2020-01-13 13:15:00,184.21,184.22,183.98,184.04,80754.0,182.5787,182.5886,182.3507,182.4102,80754.0
2020-01-13 13:20:00,184.04,184.27,184.04,184.13,18101.0,182.4102,182.6382,182.4102,182.4994,18101.0
2020-01-13 13:25:00,184.11,184.23,184.07,184.1,19673.0,182.4796,182.5985,182.4399,182.4697,19673.0
2020-01-13 13:30:00,184.12,184.28,184.06,184.22,16722.0,182.4895,182.6481,182.43,182.5886,16722.0
2020-01-13 13:35:00,184.2,184.2,183.98,184.1,26914.0,182.5688,182.5688,182.3507,182.4697,26914.0
2020-01-13 13:40:00,184.12,184.24,184.11,184.19,44902.0,182.4895,182.6084,182.4796,182.5589,44902.0
2020-01-13 13:45:00,184.18,184.23,184.06,184.15,29560.0,182.5489,182.5985,182.43,182.5192,29560.0
2020-01-13 13:50:00,184.16,184.39,184.15,184.34,42824.0,182.5291,182.7571,182.5192,182.7075,42824.0
2020-01-13 13:55:00,184.36,184.38,184.22,184.23,25021.0,182.7274,182.7472,182.5886,182.5985,25021.0
2020-01-13 14:00:00,184.23,184.35,184.18,184.35,41371.0,182.5985,182.7174,182.5489,182.7174,41371.0
2020-01-13 14:05:00,184.36,184.45,184.26,184.32,49309.0,182.7274,182.8166,182.6282,182.6877,49309.0
2020-01-13 14:10:00,184.34,184.43,184.29,184.31,83584.0,182.7075,182.7967,182.658,182.6778,83584.0
2020-01-13 14:15:00,184.31,184.36,184.24,184.28,52981.0,182.6778,182.7274,182.6084,182.6481,52981.0
2020-01-13 14:20:00,184.26,184.37,184.26,184.37,41090.0,182.6282,182.7373,182.6282,182.7373,41090.0
2020-01-13 14:25:00,184.36,184.42,184.2,184.21,29578.0,182.7274,182.7868,182.5688,182.5787,29578.0
2020-01-13 14:30:00,184.19,184.2,184.02,184.11,27827.0,182.5589,182.5688,182.3904,182.4796,27827.0
2020-01-13 14:35:00,184.13,184.14,184.05,184.11,24445.0,182.4994,182.5093,182.4201,182.4796,24445.0
2020-01-13 14:40:00,184.11,184.24,184.05,184.08,35332.0,182.4796,182.6084,182.4201,182.4498,35332.0
2020-01-13 14:45:00,184.08,184.16,183.98,184.11,37773.0,182.4498,182.5291,182.3507,182.4796,37773.0
2020-01-13 14:50:00,184.12,184.15,184.06,184.1,21190.0,182.4895,182.5192,182.43,182.4697,21190.0
2020-01-13 14:55:00,184.12,184.25,184.09,184.14,63760.0,182.4895,182.6183,182.4597,182.5093,63760.0
2020-01-13 15:00:00,184.14,184.17,183.91,184.01,114198.0,182.5093,182.539,182.2813,182.3805,114198.0
2020-01-13 15:05:00,184.04,184.05,183.87,183.96,29076.0,182.4102,182.4201,182.2417,182.3309,29076.0
2020-01-13 15:10:00,183.97,184.0,183.89,183.92,32657.0,182.3408,182.3705,182.2615,182.2913,32657.0
2020-01-13 15:15:00,183.92,183.93,183.83,183.85,39743.0,182.2913,182.3012,182.202,182.2219,39743.0
2020-01-13 15:20:00,183.88,183.91,183.84,183.89,23061.0,182.2516,182.2813,182.212,182.2615,23061.0
2020-01-13 15:25:00,183.88,183.9,183.76,183.79,45354.0,182.2516,182.2714,182.1327,182.1624,45354.0
2020-01-13 15:30:00,183.79,183.94,183.76,183.92,170116.0,182.1624,182.3111,182.1327,182.2913,170116.0
2020-01-13 15:35:00,183.91,183.91,183.66,183.74,114352.0,182.2813,182.2813,182.0336,182.1128,114352.0
2020-01-13 15:40:00,183.73,183.77,183.63,183.7,96305.0,182.1029,182.1426,182.0038,182.0732,96305.0
2020-01-13 15:45:00,183.69,183.77,183.61,183.68,238863.0,182.0633,182.1426,181.984,182.0534,238863.0
2020-01-13 15:50:00,183.66,183.72,183.56,183.66,124438.0,182.0336,182.093,181.9344,182.0336,124438.0
2020-01-13 15:55:00,183.65,183.88,183.57,183.75,200180.0,182.0236,182.2516,181.9444,182.1228,200180.0
2020-01-14 09:30:00,183.5,183.85,182.67,183.31,183801.0,181.875,182.2219,181.0523,181.6867,183801.0
2020-01-14 09:35:00,183.3,183.68,182.51,182.7,49780.0,181.6767,182.0534,180.8937,181.0821,49780.0
2020-01-14 09:40:00,182.6,182.78,182.1,182.37,85763.0,180.9829,181.1613,180.4874,180.755,85763.0
2020-01-14 09:45:00,182.43,182.82,182.35,182.48,80456.0,180.8144,181.201,180.7352,180.864,80456.0
2020-01-14 09:50:00,182.53,182.9,182.34,182.9,43726.0,180.9136,181.2803,180.7252,181.2803,43726.0
2020-01-14 09:55:00,182.94,182.97,182.4,182.63,57972.0,181.3199,181.3497,180.7847,181.0127,57972.0
2020-01-14 10:00:00,182.7,183.05,182.64,182.95,43237.0,181.0821,181.429,181.0226,181.3298,43237.0
2020-01-14 10:05:00,182.93,183.42,182.88,183.36,19642.0,181.31,181.7957,181.2605,181.7362,19642.0
2020-01-14 10:10:00,183.33,183.33,182.93,183.2,24893.0,181.7065,181.7065,181.31,181.5776,24893.0
2020-01-14 10:15:00,183.2,183.27,182.9,183.09,38616.0,181.5776,181.647,181.2803,181.4686,38616.0
2020-01-14 10:20:00,183.17,183.38,182.97,183.22,38194.0,181.5479,181.756,181.3497,181.5975,38194.0
2020-01-14 10:25:00,183.25,183.39,183.09,183.39,43431.0,181.6272,181.7659,181.4686,181.7659,43431.0
2020-01-14 10:30:00,183.39,183.4,183.01,183.06,34089.0,181.7659,181.7759,181.3893,181.4389,34089.0
2020-01-14 10:35:00,183.04,183.17,182.9,183.11,22310.0,181.419,181.5479,181.2803,181.4884,22310.0
2020-01-14 10:40:00,183.1,183.16,182.92,183.09,18016.0,181.4785,181.538,181.3001,181.4686,18016.0
2020-01-14 10:45:00,183.06,183.11,182.85,182.88,36141.0,181.4389,181.4884,181.2307,181.2605,36141.0
2020-01-14 10:50:00,182.89,182.93,182.72,182.8,34104.0,181.2704,181.31,181.1019,181.1812,34104.0
2020-01-14 10:55:00,182.82,182.83,182.3,182.52,62079.0,181.201,181.2109,180.6856,180.9037,62079.0
2020-01-14 11:00:00,182.5,182.72,182.48,182.64,43159.0,180.8838,181.1019,180.864,181.0226,43159.0
2020-01-14 11:05:00,182.64,182.79,182.59,182.76,12511.0,181.0226,181.1713,180.973,181.1415,12511.0
2020-01-14 11:10:00,182.78,182.85,182.42,182.49,35666.0,181.1613,181.2307,180.8045,180.8739,35666.0
2020-01-14 11:15:00,182.52,182.58,182.27,182.4,38469.0,180.9037,180.9631,180.6559,180.7847,38469.0
2020-01-14 11:20:00,182.4,182.54,182.29,182.45,23638.0,180.7847,180.9235,180.6757,180.8343,23638.0
2020-01-14 11:25:00,182.46,182.75,182.46,182.72,54476.0,180.8442,181.1316,180.8442,181.1019,54476.0
2020-01-14 11:30:00,182.72,182.74,182.49,182.65,25112.0,181.1019,181.1217,180.8739,181.0325,25112.0
2020-01-14 11:35:00,182.65,182.93,182.64,182.81,31970.0,181.0325,181.31,181.0226,181.1911,31970.0
2020-01-14 11:40:00,182.84,182.99,182.73,182.8,19608.0,181.2208,181.3695,181.1118,181.1812,19608.0
2020-01-14 11:45:00,182.81,182.81,182.49,182.64,22104.0,181.1911,181.1911,180.8739,181.0226,22104.0
2020-01-14 11:50:00,182.65,182.94,182.63,182.76,30889.0,181.0325,181.3199,181.0127,181.1415,30889.0
2020-01-14 11:55:00,182.77,182.9,182.74,182.88,15987.0,181.1514,181.2803,181.1217,181.2605,15987.0
2020-01-14 12:00:00,182.88,183.0,182.71,182.95,27595.0,181.2605,181.3794,181.092,181.3298,27595.0
2020-01-14 12:05:00,182.97,183.1,182.94,183.07,8164.0,181.3497,181.4785,181.3199,181.4488,8164.0
2020-01-14 12:10:00,183.09,183.17,182.89,182.99,22885.0,181.4686,181.5479,181.2704,181.3695,22885.0
2020-01-14 12:15:00,182.97,183.0,182.89,182.95,15191.0,181.3497,181.3794,181.2704,181.3298,15191.0
2020-01-14 12:20:00,182.97,183.12,182.96,183.05,13409.0,181.3497,181.4983,181.3398,181.429,13409.0
2020-01-14 12:25:00,183.05,183.09,183.0,183.03,13049.0,181.429,181.4686,181.3794,181.4091,13049.0
2020-01-14 12:30:00,183.04,183.12,183.03,183.09,10472.0,181.419,181.4983,181.4091,181.4686,10472.0
2020-01-14 12:35:00,183.06,183.16,183.03,183.11,13505.0,181.4389,181.538,181.4091,181.4884,13505.0
2020-01-14 12:40:00,183.11,183.19,183.08,183.16,25918.0,181.4884,181.5677,181.4587,181.538,25918.0
2020-01-14 12:45:00,183.14,183.21,183.05,183.09,25196.0,181.5182,181.5875,181.429,181.4686,25196.0
2020-01-14 12:50:00,183.12,183.14,182.93,182.96,20894.0,181.4983,181.5182,181.31,181.3398,20894.0
2020-01-14 12:55:00,182.95,183.05,182.95,182.96,24472.0,181.3298,181.429,181.3298,181.3398,24472.0
2020-01-14 13:00:00,182.97,183.21,182.95,183.09,20276.0,181.3497,181.5875,181.3298,181.4686,20276.0
2020-01-14 13:05:00,183.11,183.22,183.02,183.09,44114.0,181.4884,181.5975,181.3992,181.4686,44114.0
2020-01-14 13:10:00,183.08,183.14,183.02,183.06,33216.0,181.4587,181.5182,181.3992,181.4389,33216.0
2020-01-14 13:15:00,183.05,183.18,183.04,183.04,15506.0,181.429,181.5578,181.419,181.419,15506.0
2020-01-14 13:20:00,183.05,183.08,182.96,183.02,9938.0,181.429,181.4587,181.3398,181.3992,9938.0
2020-01-14 13:25:00,183.03,183.07,182.96,183.06,15895.0,181.4091,181.4488,181.3398,181.4389,15895.0
2020-01-14 13:30:00,183.09,183.18,183.05,183.09,9598.0,181.4686,181.5578,181.429,181.4686,9598.0
2020-01-14 13:35:00,183.09,183.17,182.68,183.03,74310.0,181.4686,181.5479,181.0622,181.4091,74310.0
2020-01-14 13:40:00,183.1,183.16,182.88,182.88,40943.0,181.4785,181.538,181.2605,181.2605,40943.0
2020-01-14 13:45:00,182.87,182.95,182.63,182.91,38788.0,181.2506,181.3298,181.0127,181.2902,38788.0
2020-01-14 13:50:00,182.88,183.0,182.73,182.76,25434.0,181.2605,181.3794,181.1118,181.1415,25434.0
2020-01-14 13:55:00,182.78,182.96,182.67,182.72,23804.0,181.1613,181.3398,181.0523,181.1019,23804.0
2020-01-14 14:00:00,182.73,182.78,182.35,182.44,51642.0,181.1118,181.1613,180.7352,180.8244,51642.0
2020-01-14 14:05:00,182.43,182.53,182.38,182.44,55150.0,180.8144,180.9136,180.7649,180.8244,55150.0
2020-01-14 14:10:00,182.46,182.51,182.25,182.43,71286.0,180.8442,180.8937,180.636,180.8144,71286.0
2020-01-14 14:15:00,182.39,182.6,182.39,182.54,23745.0,180.7748,180.9829,180.7748,180.9235,23745.0
2020-01-14 14:20:00,182.54,182.66,182.48,182.61,28533.0,180.9235,181.0424,180.864,180.9929,28533.0
2020-01-14 14:25:00,182.61,182.88,182.6,182.85,20993.0,180.9929,181.2605,180.9829,181.2307,20993.0
2020-01-14 14:30:00,182.79,183.15,182.77,183.15,11052.0,181.1713,181.5281,181.1514,181.5281,11052.0
2020-01-14 14:35:00,183.11,183.13,182.98,183.06,29836.0,181.4884,181.5082,181.3596,181.4389,29836.0
2020-01-14 14:40:00,183.06,183.21,183.06,183.09,17658.0,181.4389,181.5875,181.4389,181.4686,17658.0
2020-01-14 14:45:00,183.08,183.13,182.99,183.03,12703.0,181.4587,181.5082,181.3695,181.4091,12703.0
2020-01-14 14:50:00,183.06,183.08,182.92,182.92,10909.0,181.4389,181.4587,181.3001,181.3001,10909.0
2020-01-14 14:55:00,182.9,182.96,182.79,182.9,20762.0,181.2803,181.3398,181.1713,181.2803,20762.0
2020-01-14 15:00:00,182.86,183.02,182.81,182.87,18799.0,181.2406,181.3992,181.1911,181.2506,18799.0
2020-01-14 15:05:00,182.88,182.92,182.68,182.71,54235.0,181.2605,181.3001,181.0622,181.092,54235.0
2020-01-14 15:10:00,182.67,182.78,182.49,182.56,26128.0,181.0523,181.1613,180.8739,180.9433,26128.0
2020-01-14 15:15:00,182.55,182.77,182.5,182.75,25491.0,180.9334,181.1514,180.8838,181.1316,25491.0
2020-01-14 15:20:00,182.75,182.87,182.64,182.65,26551.0,181.1316,181.2506,181.0226,181.0325,26551.0
2020-01-14 15:25:00,182.65,182.83,182.46,182.46,28778.0,181.0325,181.2109,180.8442,180.8442,28778.0
2020-01-14 15:30:00,182.44,182.67,182.36,182.53,29510.0,180.8244,181.0523,180.7451,180.9136,29510.0
2020-01-14 15:35:00,182.52,182.63,182.47,182.51,48056.0,180.9037,181.0127,180.8541,180.8937,48056.0
2020-01-14 15:40:00,182.54,182.76,182.53,182.65,38755.0,180.9235,181.1415,180.9136,181.0325,38755.0
2020-01-14 15:45:00,182.66,182.85,182.45,182.45,37245.0,181.0424,181.2307,180.8343,180.8343,37245.0
2020-01-14 15:50:00,182.45,182.45,182.06,182.1,78391.0,180.8343,180.8343,180.4477,180.4874,78391.0
2020-01-14 15:55:00,182.08,182.29,182.04,182.08,120099.0,180.4675,180.6757,180.4279,180.4675,120099.0
2020-01-15 09:30:00,181.68,183.09,181.5,182.62,169507.0,180.0711,181.4686,179.8927,181.0028,169507.0
2020-01-15 09:35:00,182.65,183.02,182.29,182.41,43373.0,181.0325,181.3992,180.6757,180.7946,43373.0
2020-01-15 09:40:00,182.49,182.76,182.11,182.31,22324.0,180.8739,181.1415,180.4973,180.6955,22324.0
2020-01-15 09:45:00,182.28,182.46,182.02,182.43,57347.0,180.6658,180.8442,180.4081,180.8144,57347.0
2020-01-15 09:50:00,182.47,182.7,182.37,182.7,18768.0,180.8541,181.0821,180.755,181.0821,18768.0
2020-01-15 09:55:00,182.64,182.79,182.46,182.78,24524.0,181.0226,181.1713,180.8442,181.1613,24524.0
2020-01-15 10:00:00,182.75,183.05,182.74,182.86,32660.0,181.1316,181.429,181.1217,181.2406,32660.0
2020-01-15 10:05:00,182.83,182.92,182.71,182.75,49260.0,181.2109,181.3001,181.092,181.1316,49260.0
2020-01-15 10:10:00,182.75,182.75,182.51,182.66,34608.0,181.1316,181.1316,180.8937,181.0424,34608.0
2020-01-15 10:15:00,182.65,182.72,182.58,182.62,18580.0,181.0325,181.1019,180.9631,181.0028,18580.0
2020-01-15 10:20:00,182.62,182.63,182.18,182.35,66660.0,181.0028,181.0127,180.5667,180.7352,66660.0
2020-01-15 10:25:00,182.36,182.44,182.16,182.44,32175.0,180.7451,180.8244,180.5468,180.8244,32175.0
2020-01-15 10:30:00,182.46,182.58,182.2,182.37,23060.0,180.8442,180.9631,180.5865,180.755,23060.0
2020-01-15 10:35:00,182.37,182.64,182.36,182.55,25464.0,180.755,181.0226,180.7451,180.9334,25464.0
2020-01-15 10:40:00,182.53,182.88,182.52,182.83,34540.0,180.9136,181.2605,180.9037,181.2109,34540.0
2020-01-15 10:45:00,182.83,183.08,182.73,182.75,28751.0,181.2109,181.4587,181.1118,181.1316,28751.0
2020-01-15 10:50:00,182.7,182.76,182.44,182.55,19961.0,181.0821,181.1415,180.8244,180.9334,19961.0
2020-01-15 10:55:00,182.52,182.79,182.46,182.54,30348.0,180.9037,181.1713,180.8442,180.9235,30348.0
2020-01-15 11:00:00,182.53,182.68,182.34,182.65,30967.0,180.9136,181.0622,180.7252,181.0325,30967.0
2020-01-15 11:05:00,182.62,182.64,182.27,182.3,22656.0,181.0028,181.0226,180.6559,180.6856,22656.0
2020-01-15 11:10:00,182.27,182.42,182.2,182.37,23343.0,180.6559,180.8045,180.5865,180.755,23343.0
2020-01-15 11:15:00,182.36,182.4,182.05,182.21,29391.0,180.7451,180.7847,180.4378,180.5964,29391.0
2020-01-15 11:20:00,182.18,182.18,181.94,181.98,30791.0,180.5667,180.5667,180.3288,180.3684,30791.0
2020-01-15 11:25:00,181.99,182.09,181.74,181.86,25570.0,180.3783,180.4775,180.1306,180.2495,25570.0
2020-01-15 11:30:00,181.87,182.09,181.8,181.93,28552.0,180.2594,180.4775,180.19,180.3189,28552.0
2020-01-15 11:35:00,181.91,182.03,181.75,181.93,34832.0,180.2991,180.418,180.1405,180.3189,34832.0
2020-01-15 11:40:00,181.91,181.92,181.65,181.7,21244.0,180.2991,180.309,180.0414,180.0909,21244.0
2020-01-15 11:45:00,181.67,181.74,181.5,181.66,21110.0,180.0612,180.1306,179.8927,180.0513,21110.0
2020-01-15 11:50:00,181.66,182.07,181.6,181.85,61321.0,180.0513,180.4576,179.9918,180.2396,61321.0
2020-01-15 11:55:00,181.85,181.87,181.62,181.86,23927.0,180.2396,180.2594,180.0116,180.2495,23927.0
2020-01-15 12:00:00,181.84,182.14,181.83,182.06,36222.0,180.2297,180.527,180.2198,180.4477,36222.0
2020-01-15 12:05:00,182.03,182.24,182.01,182.16,27666.0,180.418,180.6261,180.3982,180.5468,27666.0
2020-01-15 12:10:00,182.16,182.32,182.13,182.22,21812.0,180.5468,180.7054,180.5171,180.6063,21812.0
2020-01-15 12:15:00,182.22,182.25,182.02,182.05,70815.0,180.6063,180.636,180.4081,180.4378,70815.0
2020-01-15 12:20:00,182.06,182.25,182.03,182.18,14946.0,180.4477,180.636,180.418,180.5667,14946.0
2020-01-15 12:25:00,182.21,182.22,182.07,182.07,15964.0,180.5964,180.6063,180.4576,180.4576,15964.0
2020-01-15 12:30:00,182.1,182.12,181.85,181.9,16100.0,180.4874,180.5072,180.2396,180.2891,16100.0
2020-01-15 12:35:00,181.89,182.03,181.83,182.01,12153.0,180.2792,180.418,180.2198,180.3982,12153.0
2020-01-15 12:40:00,182.02,182.07,181.84,181.88,19723.0,180.4081,180.4576,180.2297,180.2693,19723.0
2020-01-15 12:45:00,181.88,181.99,181.84,181.85,15742.0,180.2693,180.3783,180.2297,180.2396,15742.0
2020-01-15 12:50:00,181.83,181.87,181.69,181.8,18054.0,180.2198,180.2594,180.081,180.19,18054.0
2020-01-15 12:55:00,181.8,181.88,181.76,181.84,13999.0,180.19,180.2693,180.1504,180.2297,13999.0
2020-01-15 13:00:00,181.84,181.9,181.74,181.75,19672.0,180.2297,180.2891,180.1306,180.1405,19672.0
2020-01-15 13:05:00,181.75,181.83,181.61,181.72,16407.0,180.1405,180.2198,180.0017,180.1107,16407.0
2020-01-15 13:10:00,181.72,181.75,181.54,181.64,35270.0,180.1107,180.1405,179.9323,180.0314,35270.0
2020-01-15 13:15:00,181.64,181.78,181.62,181.71,20591.0,180.0314,180.1702,180.0116,180.1008,20591.0
2020-01-15 13:20:00,181.73,181.77,181.64,181.68,19471.0,180.1206,180.1603,180.0314,180.0711,19471.0
2020-01-15 13:25:00,181.65,181.7,181.56,181.65,17848.0,180.0414,180.0909,179.9522,180.0414,17848.0
2020-01-15 13:30:00,181.64,181.78,181.49,181.64,18777.0,180.0314,180.1702,179.8828,180.0314,18777.0
2020-01-15 13:35:00,181.64,181.77,181.63,181.74,13550.0,180.0314,180.1603,180.0215,180.1306,13550.0
2020-01-15 13:40:00,181.75,181.97,181.74,181.84,25647.0,180.1405,180.3585,180.1306,180.2297,25647.0
2020-01-15 13:45:00,181.85,181.95,181.74,181.74,15085.0,180.2396,180.3387,180.1306,180.1306,15085.0
2020-01-15 13:50:00,181.76,181.77,181.37,181.37,30981.0,180.1504,180.1603,179.7638,179.7638,30981.0
2020-01-15 13:55:00,181.35,181.52,181.35,181.46,18076.0,179.744,179.9125,179.744,179.853,18076.0
2020-01-15 14:00:00,181.48,181.62,181.41,181.56,28855.0,179.8729,180.0116,179.8035,179.9522,28855.0
2020-01-15 14:05:00,181.56,181.81,181.51,181.79,26845.0,179.9522,180.1999,179.9026,180.1801,26845.0
2020-01-15 14:10:00,181.81,181.91,181.77,181.9,13599.0,180.1999,180.2991,180.1603,180.2891,13599.0
2020-01-15 14:15:00,181.92,181.99,181.75,181.78,24479.0,180.309,180.3783,180.1405,180.1702,24479.0
2020-01-15 14:20:00,181.75,181.95,181.75,181.85,21066.0,180.1405,180.3387,180.1405,180.2396,21066.0
2020-01-15 14:25:00,181.85,181.91,181.76,181.8,17411.0,180.2396,180.2991,180.1504,180.19,17411.0
2020-01-15 14:30:00,181.8,181.82,181.71,181.79,25073.0,180.19,180.2098,180.1008,180.1801,25073.0
2020-01-15 14:35:00,181.79,181.88,181.73,181.8,19108.0,180.1801,180.2693,180.1206,180.19,19108.0
2020-01-15 14:40:00,181.82,181.85,181.74,181.78,14862.0,180.2098,180.2396,180.1306,180.1702,14862.0
2020-01-15 14:45:00,181.78,181.8,181.64,181.69,17268.0,180.1702,180.19,180.0314,180.081,17268.0
2020-01-15 14:50:00,181.7,181.73,181.62,181.7,15711.0,180.0909,180.1206,180.0116,180.0909,15711.0
2020-01-15 14:55:00,181.74,181.77,181.5,181.51,28544.0,180.1306,180.1603,179.8927,179.9026,28544.0
2020-01-15 15:00:00,181.52,181.53,181.34,181.34,24317.0,179.9125,179.9224,179.7341,179.7341,24317.0
2020-01-15 15:05:00,181.34,181.4,181.27,181.29,23643.0,179.7341,179.7936,179.6647,179.6845,23643.0
2020-01-15 15:10:00,181.28,181.33,181.12,181.22,35104.0,179.6746,179.7242,179.516,179.6152,35104.0
2020-01-15 15:15:00,181.21,181.29,181.12,181.16,17183.0,179.6053,179.6845,179.516,179.5557,17183.0
2020-01-15 15:20:00,181.15,181.19,180.89,180.91,31062.0,179.5458,179.5854,179.2881,179.3079,31062.0
2020-01-15 15:25:00,180.9,180.96,180.64,180.84,49472.0,179.298,179.3575,179.0403,179.2385,49472.0
2020-01-15 15:30:00,180.83,180.89,180.61,180.71,54385.0,179.2286,179.2881,179.0106,179.1097,54385.0
2020-01-15 15:35:00,180.7,181.02,180.69,180.84,40053.0,179.0998,179.4169,179.0899,179.2385,40053.0
2020-01-15 15:40:00,180.83,180.83,180.62,180.75,35097.0,179.2286,179.2286,179.0205,179.1493,35097.0
2020-01-15 15:45:00,180.75,180.87,180.69,180.73,43511.0,179.1493,179.2683,179.0899,179.1295,43511.0
2020-01-15 15:50:00,180.73,180.89,180.73,180.81,89897.0,179.1295,179.2881,179.1295,179.2088,89897.0
2020-01-15 15:55:00,180.82,181.1,180.8,181.06,141177.0,179.2187,179.4962,179.1989,179.4566,141177.0
2020-01-16 09:30:00,182.4,183.11,182.04,182.88,134551.0,180.7847,181.4884,180.4279,181.2605,134551.0
2020-01-16 09:35:00,182.87,183.1,182.39,182.43,62967.0,181.2506,181.4785,180.7748,180.8144,62967.0
2020-01-16 09:40:00,182.5,182.64,181.9,182.31,36034.0,180.8838,181.0226,180.2891,180.6955,36034.0
2020-01-16 09:45:00,182.4,182.47,182.07,182.4,26177.0,180.7847,180.8541,180.4576,180.7847,26177.0
2020-01-16 09:50:00,182.36,182.58,182.28,182.32,22690.0,180.7451,180.9631,180.6658,180.7054,22690.0
2020-01-16 09:55:00,182.3,182.45,182.2,182.31,25126.0,180.6856,180.8343,180.5865,180.6955,25126.0
2020-01-16 10:00:00,182.29,182.49,182.28,182.41,16865.0,180.6757,180.8739,180.6658,180.7946,16865.0
2020-01-16 10:05:00,182.41,182.57,182.35,182.47,15449.0,180.7946,180.9532,180.7352,180.8541,15449.0
2020-01-16 10:10:00,182.5,182.53,182.07,182.23,28964.0,180.8838,180.9136,180.4576,180.6162,28964.0
2020-01-16 10:15:00,182.24,182.26,181.74,181.77,23689.0,180.6261,180.646,180.1306,180.1603,23689.0
2020-01-16 10:20:00,181.74,181.83,181.38,181.66,39256.0,180.1306,180.2198,179.7737,180.0513,39256.0
2020-01-16 10:25:00,181.66,181.76,181.33,181.47,11669.0,180.0513,180.1504,179.7242,179.8629,11669.0
2020-01-16 10:30:00,181.47,181.73,181.43,181.69,16972.0,179.8629,180.1206,179.8233,180.081,16972.0
2020-01-16 10:35:00,181.71,181.72,181.52,181.59,18118.0,180.1008,180.1107,179.9125,179.9819,18118.0
2020-01-16 10:40:00,181.6,181.75,181.57,181.64,12108.0,179.9918,180.1405,179.9621,180.0314,12108.0
2020-01-16 10:45:00,181.63,181.71,181.56,181.6,11029.0,180.0215,180.1008,179.9522,179.9918,11029.0
2020-01-16 10:50:00,181.58,181.58,181.31,181.33,34884.0,179.972,179.972,179.7044,179.7242,34884.0
2020-01-16 10:55:00,181.33,181.43,181.22,181.42,11225.0,179.7242,179.8233,179.6152,179.8134,11225.0
2020-01-16 11:00:00,181.47,181.47,181.26,181.33,12332.0,179.8629,179.8629,179.6548,179.7242,12332.0
2020-01-16 11:05:00,181.38,181.44,181.25,181.3,37718.0,179.7737,179.8332,179.6449,179.6945,37718.0
2020-01-16 11:10:00,181.31,181.31,181.14,181.24,18371.0,179.7044,179.7044,179.5359,179.635,18371.0
2020-01-16 11:15:00,181.25,181.31,180.96,181.26,55208.0,179.6449,179.7044,179.3575,179.6548,55208.0
2020-01-16 11:20:00,181.26,181.29,181.07,181.19,10704.0,179.6548,179.6845,179.4665,179.5854,10704.0
2020-01-16 11:25:00,181.17,181.34,181.15,181.25,12640.0,179.5656,179.7341,179.5458,179.6449,12640.0
2020-01-16 11:30:00,181.27,181.46,181.23,181.46,15842.0,179.6647,179.853,179.6251,179.853,15842.0
2020-01-16 11:35:00,181.5,181.67,181.48,181.67,6838.0,179.8927,180.0612,179.8729,180.0612,6838.0
2020-01-16 11:40:00,181.69,181.75,181.63,181.73,9007.0,180.081,180.1405,180.0215,180.1206,9007.0
2020-01-16 11:45:00,181.76,181.84,181.73,181.73,7383.0,180.1504,180.2297,180.1206,180.1206,7383.0
2020-01-16 11:50:00,181.7,181.76,181.67,181.67,8375.0,180.0909,180.1504,180.0612,180.0612,8375.0
2020-01-16 11:55:00,181.69,181.73,181.54,181.69,10729.0,180.081,180.1206,179.9323,180.081,10729.0
2020-01-16 12:00:00,181.69,181.81,181.55,181.81,9888.0,180.081,180.1999,179.9422,180.1999,9888.0
2020-01-16 12:05:00,181.81,181.98,181.77,181.93,10513.0,180.1999,180.3684,180.1603,180.3189,10513.0
2020-01-16 12:10:00,181.93,181.95,181.81,181.84,5717.0,180.3189,180.3387,180.1999,180.2297,5717.0
2020-01-16 12:15:00,181.85,181.89,181.8,181.83,4902.0,180.2396,180.2792,180.19,180.2198,4902.0
2020-01-16 12:20:00,181.81,181.81,181.67,181.68,20764.0,180.1999,180.1999,180.0612,180.0711,20764.0
2020-01-16 12:25:00,181.66,181.67,181.6,181.63,10193.0,180.0513,180.0612,179.9918,180.0215,10193.0
2020-01-16 12:30:00,181.63,181.7,181.59,181.7,6511.0,180.0215,180.0909,179.9819,180.0909,6511.0
2020-01-16 12:35:00,181.68,181.77,181.66,181.74,9154.0,180.0711,180.1603,180.0513,180.1306,9154.0
2020-01-16 12:40:00,181.74,181.81,181.73,181.75,9368.0,180.1306,180.1999,180.1206,180.1405,9368.0
2020-01-16 12:45:00,181.77,181.86,181.77,181.8,9012.0,180.1603,180.2495,180.1603,180.19,9012.0
2020-01-16 12:50:00,181.81,181.94,181.81,181.85,9113.0,180.1999,180.3288,180.1999,180.2396,9113.0
2020-01-16 12:55:00,181.87,181.88,181.76,181.78,8548.0,180.2594,180.2693,180.1504,180.1702,8548.0
2020-01-16 13:00:00,181.8,181.95,181.79,181.95,8718.0,180.19,180.3387,180.1801,180.3387,8718.0
2020-01-16 13:05:00,181.89,181.92,181.84,181.84,8380.0,180.2792,180.309,180.2297,180.2297,8380.0
2020-01-16 13:10:00,181.83,181.88,181.72,181.78,10918.0,180.2198,180.2693,180.1107,180.1702,10918.0
2020-01-16 13:15:00,181.78,181.86,181.73,181.76,9381.0,180.1702,180.2495,180.1206,180.1504,9381.0
2020-01-16 13:20:00,181.77,181.79,181.63,181.7,7324.0,180.1603,180.1801,180.0215,180.0909,7324.0
2020-01-16 13:25:00,181.71,181.82,181.69,181.79,12721.0,180.1008,180.2098,180.081,180.1801,12721.0
2020-01-16 13:30:00,181.77,181.87,181.75,181.82,13171.0,180.1603,180.2594,180.1405,180.2098,13171.0
2020-01-16 13:35:00,181.84,181.86,181.75,181.76,11028.0,180.2297,180.2495,180.1405,180.1504,11028.0
2020-01-16 13:40:00,181.78,181.84,181.59,181.64,16752.0,180.1702,180.2297,179.9819,180.0314,16752.0
2020-01-16 13:45:00,181.63,181.76,181.59,181.72,9773.0,180.0215,180.1504,179.9819,180.1107,9773.0
2020-01-16 13:50:00,181.75,181.88,181.74,181.84,9687.0,180.1405,180.2693,180.1306,180.2297,9687.0
2020-01-16 13:55:00,181.88,181.88,181.68,181.71,9708.0,180.2693,180.2693,180.0711,180.1008,9708.0
2020-01-16 14:00:00,181.7,181.75,181.67,181.74,8316.0,180.0909,180.1405,180.0612,180.1306,8316.0
2020-01-16 14:05:00,181.75,181.8,181.71,181.77,15098.0,180.1405,180.19,180.1008,180.1603,15098.0
2020-01-16 14:10:00,181.77,181.87,181.76,181.77,12279.0,180.1603,180.2594,180.1504,180.1603,12279.0
2020-01-16 14:15:00,181.78,181.86,181.72,181.86,14098.0,180.1702,180.2495,180.1107,180.2495,14098.0
2020-01-16 14:20:00,181.85,181.94,181.85,181.91,7136.0,180.2396,180.3288,180.2396,180.2991,7136.0
2020-01-16 14:25:00,181.92,182.13,181.92,182.09,12019.0,180.309,180.5171,180.309,180.4775,12019.0
2020-01-16 14:30:00,182.1,182.1,181.98,182.02,9753.0,180.4874,180.4874,180.3684,180.4081,9753.0
2020-01-16 14:35:00,182.04,182.18,182.02,182.13,12383.0,180.4279,180.5667,180.4081,180.5171,12383.0
2020-01-16 14:40:00,182.14,182.32,182.13,182.19,9308.0,180.527,180.7054,180.5171,180.5766,9308.0
2020-01-16 14:45:00,182.16,182.3,182.16,182.22,11807.0,180.5468,180.6856,180.5468,180.6063,11807.0
2020-01-16 14:50:00,182.22,182.26,182.13,182.21,11371.0,180.6063,180.646,180.5171,180.5964,11371.0
2020-01-16 14:55:00,182.2,182.21,182.06,182.06,9563.0,180.5865,180.5964,180.4477,180.4477,9563.0
2020-01-16 15:00:00,182.05,182.12,182.02,182.03,8560.0,180.4378,180.5072,180.4081,180.418,8560.0
2020-01-16 15:05:00,182.07,182.08,181.99,182.04,12344.0,180.4576,180.4675,180.3783,180.4279,12344.0
2020-01-16 15:10:00,182.06,182.13,182.02,182.12,7979.0,180.4477,180.5171,180.4081,180.5072,7979.0
2020-01-16 15:15:00,182.09,182.26,182.03,182.15,22668.0,180.4775,180.646,180.418,180.5369,22668.0
2020-01-16 15:20:00,182.16,182.22,182.11,182.12,9351.0,180.5468,180.6063,180.4973,180.5072,9351.0
2020-01-16 15:25:00,182.13,182.13,182.03,182.06,11360.0,180.5171,180.5171,180.418,180.4477,11360.0
2020-01-16 15:30:00,182.06,182.22,182.05,182.18,20497.0,180.4477,180.6063,180.4378,180.5667,20497.0
2020-01-16 15:35:00,182.19,182.3,182.17,182.21,22468.0,180.5766,180.6856,180.5567,180.5964,22468.0
2020-01-16 15:40:00,182.22,182.38,182.19,182.38,22145.0,180.6063,180.7649,180.5766,180.7649,22145.0
2020-01-16 15:45:00,182.37,182.42,182.26,182.36,35701.0,180.755,180.8045,180.646,180.7451,35701.0
2020-01-16 15:50:00,182.37,182.64,182.37,182.62,88578.0,180.755,181.0226,180.755,181.0028,88578.0
2020-01-16 15:55:00,182.61,182.72,182.51,182.67,142135.0,180.9929,181.1019,180.8937,181.0523,142135.0
2020-01-17 09:30:00,183.23,183.34,182.21,182.52,500467.0,181.6074,181.7164,180.5964,180.9037,500467.0
2020-01-17 09:35:00,182.59,182.59,181.66,181.78,52799.0,180.973,180.973,180.0513,180.1702,52799.0
2020-01-17 09:40:00,181.76,181.94,181.43,181.77,56973.0,180.1504,180.3288,179.8233,180.1603,56973.0
2020-01-17 09:45:00,181.78,182.04,181.56,181.6,27551.0,180.1702,180.4279,179.9522,179.9918,27551.0
2020-01-17 09:50:00,181.59,181.9,181.36,181.71,33284.0,179.9819,180.2891,179.7539,180.1008,33284.0
2020-01-17 09:55:00,181.71,182.74,181.71,182.54,43718.0,180.1008,181.1217,180.1008,180.9235,43718.0
2020-01-17 10:00:00,182.45,182.59,182.11,182.41,23131.0,180.8343,180.973,180.4973,180.7946,23131.0
2020-01-17 10:05:00,182.31,182.42,182.03,182.31,19786.0,180.6955,180.8045,180.418,180.6955,19786.0
2020-01-17 10:10:00,182.35,182.36,181.93,182.06,16260.0,180.7352,180.7451,180.3189,180.4477,16260.0
2020-01-17 10:15:00,182.08,182.26,182.05,182.19,18151.0,180.4675,180.646,180.4378,180.5766,18151.0
2020-01-17 10:20:00,182.09,182.17,181.99,182.17,13327.0,180.4775,180.5567,180.3783,180.5567,13327.0
2020-01-17 10:25:00,182.14,182.23,182.08,182.22,14119.0,180.527,180.6162,180.4675,180.6063,14119.0
2020-01-17 10:30:00,182.18,182.26,182.14,182.26,12380.0,180.5667,180.646,180.527,180.646,12380.0
2020-01-17 10:35:00,182.23,182.31,181.95,181.98,22131.0,180.6162,180.6955,180.3387,180.3684,22131.0
2020-01-17 10:40:00,181.97,182.07,181.88,182.01,11390.0,180.3585,180.4576,180.2693,180.3982,11390.0
2020-01-17 10:45:00,181.98,182.0,181.79,181.81,17201.0,180.3684,180.3883,180.1801,180.1999,17201.0
2020-01-17 10:50:00,181.8,181.98,181.71,181.94,21704.0,180.19,180.3684,180.1008,180.3288,21704.0
2020-01-17 10:55:00,181.9,181.9,181.71,181.8,33235.0,180.2891,180.2891,180.1008,180.19,33235.0
2020-01-17 11:00:00,181.8,181.93,181.74,181.9,36523.0,180.19,180.3189,180.1306,180.2891,36523.0
2020-01-17 11:05:00,181.91,181.91,181.67,181.75,35183.0,180.2991,180.2991,180.0612,180.1405,35183.0
2020-01-17 11:10:00,181.75,181.85,181.46,181.46,24683.0,180.1405,180.2396,179.853,179.853,24683.0
2020-01-17 11:15:00,181.46,181.86,181.45,181.84,37222.0,179.853,180.2495,179.8431,180.2297,37222.0
2020-01-17 11:20:00,181.85,181.91,181.73,181.86,13917.0,180.2396,180.2991,180.1206,180.2495,13917.0
2020-01-17 11:25:00,181.87,182.0,181.81,181.96,22334.0,180.2594,180.3883,180.1999,180.3486,22334.0
2020-01-17 11:30:00,181.96,182.08,181.9,182.06,10309.0,180.3486,180.4675,180.2891,180.4477,10309.0
2020-01-17 11:35:00,182.06,182.07,181.87,181.87,14199.0,180.4477,180.4576,180.2594,180.2594,14199.0
2020-01-17 11:40:00,181.92,181.98,181.78,181.8,10460.0,180.309,180.3684,180.1702,180.19,10460.0
2020-01-17 11:45:00,181.8,181.87,181.75,181.85,11525.0,180.19,180.2594,180.1405,180.2396,11525.0
2020-01-17 11:50:00,181.87,181.98,181.82,181.94,9063.0,180.2594,180.3684,180.2098,180.3288,9063.0
2020-01-17 11:55:00,181.97,181.98,181.8,181.95,8481.0,180.3585,180.3684,180.19,180.3387,8481.0
2020-01-17 12:00:00,181.94,181.95,181.79,181.82,11054.0,180.3288,180.3387,180.1801,180.2098,11054.0
2020-01-17 12:05:00,181.86,181.91,181.75,181.75,15992.0,180.2495,180.2991,180.1405,180.1405,15992.0
2020-01-17 12:10:00,181.76,181.99,181.71,181.96,34461.0,180.1504,180.3783,180.1008,180.3486,34461.0
2020-01-17 12:15:00,181.96,182.16,181.96,182.11,12604.0,180.3486,180.5468,180.3486,180.4973,12604.0
2020-01-17 12:20:00,182.09,182.24,182.08,182.19,23629.0,180.4775,180.6261,180.4675,180.5766,23629.0
2020-01-17 12:25:00,182.15,182.31,182.14,182.24,10389.0,180.5369,180.6955,180.527,180.6261,10389.0
2020-01-17 12:30:00,182.22,182.24,182.12,182.17,11596.0,180.6063,180.6261,180.5072,180.5567,11596.0
2020-01-17 12:35:00,182.19,182.19,182.08,182.09,7647.0,180.5766,180.5766,180.4675,180.4775,7647.0
2020-01-17 12:40:00,182.07,182.08,181.97,181.97,15157.0,180.4576,180.4675,180.3585,180.3585,15157.0
2020-01-17 12:45:00,181.98,182.07,181.9,182.0,23856.0,180.3684,180.4576,180.2891,180.3883,23856.0
2020-01-17 12:50:00,182.02,182.06,181.95,182.02,10284.0,180.4081,180.4477,180.3387,180.4081,10284.0
2020-01-17 12:55:00,182.01,182.02,181.87,181.95,10592.0,180.3982,180.4081,180.2594,180.3387,10592.0
2020-01-17 13:00:00,181.96,182.14,181.95,182.08,7120.0,180.3486,180.527,180.3387,180.4675,7120.0
2020-01-17 13:05:00,182.09,182.17,182.02,182.17,13339.0,180.4775,180.5567,180.4081,180.5567,13339.0
2020-01-17 13:10:00,182.18,182.24,182.14,182.15,5684.0,180.5667,180.6261,180.527,180.5369,5684.0
2020-01-17 13:15:00,182.12,182.23,182.07,182.21,8769.0,180.5072,180.6162,180.4576,180.5964,8769.0
2020-01-17 13:20:00,182.21,182.36,182.14,182.35,16618.0,180.5964,180.7451,180.527,180.7352,16618.0
2020-01-17 13:25:00,182.36,182.42,182.34,182.41,15765.0,180.7451,180.8045,180.7252,180.7946,15765.0
2020-01-17 13:30:00,182.4,182.43,182.2,182.24,11606.0,180.7847,180.8144,180.5865,180.6261,11606.0
2020-01-17 13:35:00,182.24,182.31,182.18,182.22,16282.0,180.6261,180.6955,180.5667,180.6063,16282.0
2020-01-17 13:40:00,182.22,182.29,182.2,182.24,13358.0,180.6063,180.6757,180.5865,180.6261,13358.0
2020-01-17 13:45:00,182.25,182.26,182.19,182.23,10928.0,180.636,180.646,180.5766,180.6162,10928.0
2020-01-17 13:50:00,182.24,182.34,182.23,182.3,9408.0,180.6261,180.7252,180.6162,180.6856,9408.0
2020-01-17 13:55:00,182.3,182.31,182.18,182.2,12531.0,180.6856,180.6955,180.5667,180.5865,12531.0
2020-01-17 14:00:00,182.21,182.29,182.17,182.24,11356.0,180.5964,180.6757,180.5567,180.6261,11356.0
2020-01-17 14:05:00,182.24,182.34,182.22,182.34,15856.0,180.6261,180.7252,180.6063,180.7252,15856.0
2020-01-17 14:10:00,182.34,182.48,182.29,182.48,42944.0,180.7252,180.864,180.6757,180.864,42944.0
2020-01-17 14:15:00,182.49,182.52,182.42,182.44,14725.0,180.8739,180.9037,180.8045,180.8244,14725.0
2020-01-17 14:20:00,182.45,182.51,182.32,182.34,10796.0,180.8343,180.8937,180.7054,180.7252,10796.0
2020-01-17 14:25:00,182.33,182.39,182.31,182.35,9553.0,180.7153,180.7748,180.6955,180.7352,9553.0
2020-01-17 14:30:00,182.33,182.44,182.3,182.43,12714.0,180.7153,180.8244,180.6856,180.8144,12714.0
2020-01-17 14:35:00,182.45,182.45,182.29,182.29,14139.0,180.8343,180.8343,180.6757,180.6757,14139.0
2020-01-17 14:40:00,182.31,182.36,182.28,182.29,16166.0,180.6955,180.7451,180.6658,180.6757,16166.0
2020-01-17 14:45:00,182.3,182.36,182.2,182.22,17999.0,180.6856,180.7451,180.5865,180.6063,17999.0
2020-01-17 14:50:00,182.2,182.2,181.99,181.99,54366.0,180.5865,180.5865,180.3783,180.3783,54366.0
2020-01-17 14:55:00,181.99,182.04,181.93,182.02,31611.0,180.3783,180.4279,180.3189,180.4081,31611.0
2020-01-17 15:00:00,182.05,182.17,182.02,182.13,25738.0,180.4378,180.5567,180.4081,180.5171,25738.0
2020-01-17 15:05:00,182.12,182.13,181.83,181.83,29515.0,180.5072,180.5171,180.2198,180.2198,29515.0
2020-01-17 15:10:00,181.84,181.89,181.75,181.75,27973.0,180.2297,180.2792,180.1405,180.1405,27973.0
2020-01-17 15:15:00,181.76,182.01,181.69,182.0,59448.0,180.1504,180.3982,180.081,180.3883,59448.0
2020-01-17 15:20:00,181.99,181.99,181.76,181.79,18806.0,180.3783,180.3783,180.1504,180.1801,18806.0
2020-01-17 15:25:00,181.78,181.93,181.74,181.85,19067.0,180.1702,180.3189,180.1306,180.2396,19067.0
2020-01-17 15:30:00,181.87,182.08,181.84,181.98,39693.0,180.2594,180.4675,180.2297,180.3684,39693.0
2020-01-17 15:35:00,181.98,182.15,181.94,181.97,25331.0,180.3684,180.5369,180.3288,180.3585,25331.0
2020-01-17 15:40:00,181.98,182.08,181.92,181.92,38109.0,180.3684,180.4675,180.309,180.309,38109.0
2020-01-17 15:45:00,181.92,182.05,181.91,182.0,43531.0,180.309,180.4378,180.2991,180.3883,43531.0
2020-01-17 15:50:00,182.0,182.27,181.99,182.25,76316.0,180.3883,180.6559,180.3783,180.636,76316.0
2020-01-17 15:55:00,182.23,182.27,182.08,182.16,171126.0,180.6162,180.6559,180.4675,180.5468,171126.0
2020-01-21 09:30:00,181.51,182.1,181.5,181.98,123931.0,179.9026,180.4874,179.8927,180.3684,123931.0
2020-01-21 09:35:00,181.94,182.68,181.93,182.4,45966.0,180.3288,181.0622,180.3189,180.7847,45966.0
2020-01-21 09:40:00,182.22,183.08,182.22,183.08,57783.0,180.6063,181.4587,180.6063,181.4587,57783.0
2020-01-21 09:45:00,183.03,183.48,182.98,183.43,86901.0,181.4091,181.8551,181.3596,181.8056,86901.0
2020-01-21 09:50:00,183.4,183.49,182.94,183.11,42182.0,181.7759,181.8651,181.3199,181.4884,42182.0
2020-01-21 09:55:00,183.09,183.12,182.91,182.94,45650.0,181.4686,181.4983,181.2902,181.3199,45650.0
2020-01-21 10:00:00,182.91,183.25,182.87,183.04,35356.0,181.2902,181.6272,181.2506,181.419,35356.0
2020-01-21 10:05:00,182.99,183.74,182.84,183.7,75121.0,181.3695,182.1128,181.2208,182.0732,75121.0
2020-01-21 10:10:00,183.7,183.75,183.41,183.74,42553.0,182.0732,182.1228,181.7858,182.1128,42553.0
2020-01-21 10:15:00,183.72,183.88,183.57,183.86,48866.0,182.093,182.2516,181.9444,182.2318,48866.0
2020-01-21 10:20:00,183.87,184.3,183.86,184.28,61487.0,182.2417,182.6679,182.2318,182.6481,61487.0
2020-01-21 10:25:00,184.29,184.78,184.14,184.42,141686.0,182.658,183.1436,182.5093,182.7868,141686.0
2020-01-21 10:30:00,184.37,184.49,184.16,184.27,42588.0,182.7373,182.8562,182.5291,182.6382,42588.0
2020-01-21 10:35:00,184.26,184.49,184.16,184.46,56871.0,182.6282,182.8562,182.5291,182.8265,56871.0
2020-01-21 10:40:00,184.48,184.52,184.37,184.48,29392.0,182.8463,182.8859,182.7373,182.8463,29392.0
2020-01-21 10:45:00,184.47,184.52,184.08,184.14,55393.0,182.8364,182.8859,182.4498,182.5093,55393.0
2020-01-21 10:50:00,184.16,184.24,184.0,184.18,35260.0,182.5291,182.6084,182.3705,182.5489,35260.0
2020-01-21 10:55:00,184.18,184.46,184.16,184.34,39420.0,182.5489,182.8265,182.5291,182.7075,39420.0
2020-01-21 11:00:00,184.34,184.66,184.29,184.57,35731.0,182.7075,183.0247,182.658,182.9355,35731.0
2020-01-21 11:05:00,184.54,184.76,184.51,184.76,20185.0,182.9058,183.1238,182.876,183.1238,20185.0
2020-01-21 11:10:00,184.75,185.0,184.75,184.98,56886.0,183.1139,183.3617,183.1139,183.3419,56886.0
2020-01-21 11:15:00,184.97,185.38,184.95,185.33,125755.0,183.332,183.7383,183.3121,183.6888,125755.0
2020-01-21 11:20:00,185.32,185.49,185.29,185.42,64221.0,183.6789,183.8473,183.6491,183.778,64221.0
2020-01-21 11:25:00,185.42,185.61,185.42,185.61,78107.0,183.778,183.9663,183.778,183.9663,78107.0
2020-01-21 11:30:00,185.59,185.85,185.55,185.8,137020.0,183.9465,184.2042,183.9068,184.1546,137020.0
2020-01-21 11:35:00,185.79,186.0,185.67,185.88,151803.0,184.1447,184.3528,184.0258,184.2339,151803.0
2020-01-21 11:40:00,185.88,185.94,185.57,185.72,144269.0,184.2339,184.2934,183.9266,184.0753,144269.0
2020-01-21 11:45:00,185.77,185.79,185.49,185.49,38929.0,184.1249,184.1447,183.8473,183.8473,38929.0
2020-01-21 11:50:00,185.49,185.61,185.44,185.53,39254.0,183.8473,183.9663,183.7978,183.887,39254.0
2020-01-21 11:55:00,185.53,185.64,185.48,185.62,15971.0,183.887,183.996,183.8374,183.9762,15971.0
2020-01-21 12:00:00,185.63,185.76,185.44,185.75,20738.0,183.9861,184.115,183.7978,184.105,20738.0
2020-01-21 12:05:00,185.74,185.75,185.62,185.66,17688.0,184.0951,184.105,183.9762,184.0158,17688.0
2020-01-21 12:10:00,185.65,185.72,185.49,185.56,18233.0,184.0059,184.0753,183.8473,183.9167,18233.0
2020-01-21 12:15:00,185.55,185.61,185.49,185.57,12130.0,183.9068,183.9663,183.8473,183.9266,12130.0
2020-01-21 12:20:00,185.58,185.76,185.57,185.76,18963.0,183.9366,184.115,183.9266,184.115,18963.0
2020-01-21 12:25:00,185.79,185.81,185.63,185.63,14004.0,184.1447,184.1645,183.9861,183.9861,14004.0
2020-01-21 12:30:00,185.63,185.66,185.47,185.5,19745.0,183.9861,184.0158,183.8275,183.8573,19745.0
2020-01-21 12:35:00,185.49,185.6,185.34,185.35,39082.0,183.8473,183.9564,183.6987,183.7086,39082.0
2020-01-21 12:40:00,185.35,185.45,185.29,185.41,14550.0,183.7086,183.8077,183.6491,183.7681,14550.0
2020-01-21 12:45:00,185.39,185.39,185.14,185.16,12443.0,183.7482,183.7482,183.5004,183.5203,12443.0
2020-01-21 12:50:00,185.14,185.21,185.03,185.19,13489.0,183.5004,183.5698,183.3914,183.55,13489.0
2020-01-21 12:55:00,185.21,185.31,185.14,185.28,57794.0,183.5698,183.6689,183.5004,183.6392,57794.0
2020-01-21 13:00:00,185.28,185.48,185.28,185.47,25023.0,183.6392,183.8374,183.6392,183.8275,25023.0
2020-01-21 13:05:00,185.45,185.55,185.33,185.4,17285.0,183.8077,183.9068,183.6888,183.7581,17285.0
2020-01-21 13:10:00,185.36,185.47,185.29,185.45,27784.0,183.7185,183.8275,183.6491,183.8077,27784.0
2020-01-21 13:15:00,185.43,185.48,185.32,185.43,61036.0,183.7879,183.8374,183.6789,183.7879,61036.0
2020-01-21 13:20:00,185.42,185.51,185.18,185.51,47075.0,183.778,183.8672,183.5401,183.8672,47075.0
2020-01-21 13:25:00,185.52,185.6,185.45,185.45,13700.0,183.8771,183.9564,183.8077,183.8077,13700.0
2020-01-21 13:30:00,185.45,185.53,185.23,185.24,28599.0,183.8077,183.887,183.5897,183.5996,28599.0
2020-01-21 13:35:00,185.21,185.25,185.05,185.06,14919.0,183.5698,183.6095,183.4112,183.4212,14919.0
2020-01-21 13:40:00,185.06,185.12,184.91,185.11,33452.0,183.4212,183.4806,183.2725,183.4707,33452.0
2020-01-21 13:45:00,185.11,185.19,185.04,185.11,12950.0,183.4707,183.55,183.4013,183.4707,12950.0
2020-01-21 13:50:00,185.09,185.11,184.88,184.98,19001.0,183.4509,183.4707,183.2428,183.3419,19001.0
2020-01-21 13:55:00,185.03,185.12,184.92,184.93,16674.0,183.3914,183.4806,183.2824,183.2923,16674.0
2020-01-21 14:00:00,184.91,185.11,184.78,185.11,47674.0,183.2725,183.4707,183.1436,183.4707,47674.0
2020-01-21 14:05:00,185.11,185.23,184.98,185.23,18366.0,183.4707,183.5897,183.3419,183.5897,18366.0
2020-01-21 14:10:00,185.23,185.25,185.11,185.16,15703.0,183.5897,183.6095,183.4707,183.5203,15703.0
2020-01-21 14:15:00,185.15,185.3,185.08,185.18,19818.0,183.5104,183.659,183.441,183.5401,19818.0
2020-01-21 14:20:00,185.15,185.17,185.04,185.07,12224.0,183.5104,183.5302,183.4013,183.4311,12224.0
2020-01-21 14:25:00,185.07,185.13,184.91,184.99,39115.0,183.4311,183.4905,183.2725,183.3518,39115.0
2020-01-21 14:30:00,184.99,185.04,184.79,184.8,26182.0,183.3518,183.4013,183.1535,183.1635,26182.0
2020-01-21 14:35:00,184.8,184.82,184.47,184.64,136966.0,183.1635,183.1833,182.8364,183.0049,136966.0
2020-01-21 14:40:00,184.64,184.77,184.6,184.67,15841.0,183.0049,183.1337,182.9652,183.0346,15841.0
2020-01-21 14:45:00,184.69,184.78,184.63,184.76,12735.0,183.0544,183.1436,182.995,183.1238,12735.0
2020-01-21 14:50:00,184.74,184.93,184.68,184.9,11190.0,183.104,183.2923,183.0445,183.2626,11190.0
2020-01-21 14:55:00,184.92,184.92,184.74,184.81,39006.0,183.2824,183.2824,183.104,183.1734,39006.0
2020-01-21 15:00:00,184.83,184.94,184.78,184.89,32226.0,183.1932,183.3022,183.1436,183.2527,32226.0
2020-01-21 15:05:00,184.89,185.15,184.79,185.14,43300.0,183.2527,183.5104,183.1535,183.5004,43300.0
2020-01-21 15:10:00,185.13,185.24,185.08,185.12,29119.0,183.4905,183.5996,183.441,183.4806,29119.0
2020-01-21 15:15:00,185.1,185.29,185.05,185.2,32968.0,183.4608,183.6491,183.4112,183.5599,32968.0
2020-01-21 15:20:00,185.2,185.29,185.18,185.23,25207.0,183.5599,183.6491,183.5401,183.5897,25207.0
2020-01-21 15:25:00,185.23,185.3,185.2,185.27,32886.0,183.5897,183.659,183.5599,183.6293,32886.0
2020-01-21 15:30:00,185.27,185.51,185.21,185.25,39793.0,183.6293,183.8672,183.5698,183.6095,39793.0
2020-01-21 15:35:00,185.24,185.41,185.2,185.37,41503.0,183.5996,183.7681,183.5599,183.7284,41503.0
2020-01-21 15:40:00,185.38,185.38,185.23,185.35,56704.0,183.7383,183.7383,183.5897,183.7086,56704.0
2020-01-21 15:45:00,185.34,185.4,185.21,185.23,102147.0,183.6987,183.7581,183.5698,183.5897,102147.0
2020-01-21 15:50:00,185.22,185.48,185.22,185.42,145376.0,183.5797,183.8374,183.5797,183.778,145376.0
2020-01-21 15:55:00,185.44,185.55,185.22,185.31,282580.0,183.7978,183.9068,183.5797,183.6689,282580.0
2020-01-22 09:30:00,185.33,186.01,185.33,185.96,197830.0,183.6888,184.3627,183.6888,184.3132,197830.0
2020-01-22 09:35:00,185.89,186.3,185.86,186.3,90497.0,184.2438,184.6502,184.2141,184.6502,90497.0
2020-01-22 09:40:00,186.31,186.44,186.14,186.17,65325.0,184.6601,184.7889,184.4916,184.5213,65325.0
2020-01-22 09:45:00,186.17,186.18,185.5,185.5,66352.0,184.5213,184.5312,183.8573,183.8573,66352.0
2020-01-22 09:50:00,185.55,185.85,185.45,185.67,27885.0,183.9068,184.2042,183.8077,184.0258,27885.0
2020-01-22 09:55:00,185.72,186.06,185.63,185.94,22827.0,184.0753,184.4123,183.9861,184.2934,22827.0
2020-01-22 10:00:00,185.95,185.95,185.65,185.66,27568.0,184.3033,184.3033,184.0059,184.0158,27568.0
2020-01-22 10:05:00,185.66,185.75,185.47,185.55,53908.0,184.0158,184.105,183.8275,183.9068,53908.0
2020-01-22 10:10:00,185.59,185.82,185.53,185.79,18366.0,183.9465,184.1744,183.887,184.1447,18366.0
2020-01-22 10:15:00,185.76,185.76,185.49,185.58,36584.0,184.115,184.115,183.8473,183.9366,36584.0
2020-01-22 10:20:00,185.59,185.74,185.45,185.52,29438.0,183.9465,184.0951,183.8077,183.8771,29438.0
2020-01-22 10:25:00,185.51,185.6,185.44,185.54,44115.0,183.8672,183.9564,183.7978,183.8969,44115.0
2020-01-22 10:30:00,185.53,185.54,185.33,185.34,104031.0,183.887,183.8969,183.6888,183.6987,104031.0
2020-01-22 10:35:00,185.34,185.53,185.22,185.53,126306.0,183.6987,183.887,183.5797,183.887,126306.0
2020-01-22 10:40:00,185.52,185.6,185.27,185.52,143258.0,183.8771,183.9564,183.6293,183.8771,143258.0
2020-01-22 10:45:00,185.53,185.67,185.43,185.44,43882.0,183.887,184.0258,183.7879,183.7978,43882.0
2020-01-22 10:50:00,185.42,185.54,185.25,185.26,17282.0,183.778,183.8969,183.6095,183.6194,17282.0
2020-01-22 10:55:00,185.28,185.37,185.11,185.11,21695.0,183.6392,183.7284,183.4707,183.4707,21695.0
2020-01-22 11:00:00,185.14,185.21,185.04,185.09,25739.0,183.5004,183.5698,183.4013,183.4509,25739.0
2020-01-22 11:05:00,185.09,185.34,184.95,185.16,30532.0,183.4509,183.6987,183.3121,183.5203,30532.0
2020-01-22 11:10:00,185.13,185.22,184.96,185.02,29113.0,183.4905,183.5797,183.322,183.3815,29113.0
2020-01-22 11:15:00,185.0,185.09,184.74,184.75,29195.0,183.3617,183.4509,183.104,183.1139,29195.0
2020-01-22 11:20:00,184.76,184.86,184.74,184.76,15575.0,183.1238,183.2229,183.104,183.1238,15575.0
2020-01-22 11:25:00,184.76,184.82,184.73,184.79,23259.0,183.1238,183.1833,183.0941,183.1535,23259.0
2020-01-22 11:30:00,184.8,184.97,184.79,184.93,13924.0,183.1635,183.332,183.1535,183.2923,13924.0
2020-01-22 11:35:00,184.93,184.93,184.65,184.66,27562.0,183.2923,183.2923,183.0148,183.0247,27562.0
2020-01-22 11:40:00,184.67,184.71,184.52,184.53,14317.0,183.0346,183.0743,182.8859,182.8959,14317.0
2020-01-22 11:45:00,184.53,184.76,184.53,184.56,9900.0,182.8959,183.1238,182.8959,182.9256,9900.0
2020-01-22 11:50:00,184.55,184.79,184.5,184.75,17622.0,182.9157,183.1535,182.8661,183.1139,17622.0
2020-01-22 11:55:00,184.75,184.77,184.51,184.59,11642.0,183.1139,183.1337,182.876,182.9553,11642.0
2020-01-22 12:00:00,184.6,184.75,184.59,184.67,12424.0,182.9652,183.1139,182.9553,183.0346,12424.0
2020-01-22 12:05:00,184.68,184.7,184.52,184.54,34434.0,183.0445,183.0643,182.8859,182.9058,34434.0
2020-01-22 12:10:00,184.54,184.63,184.54,184.56,13865.0,182.9058,182.995,182.9058,182.9256,13865.0
2020-01-22 12:15:00,184.53,184.9,184.53,184.74,20618.0,182.8959,183.2626,182.8959,183.104,20618.0
2020-01-22 12:20:00,184.72,184.84,184.62,184.84,27412.0,183.0842,183.2031,182.9851,183.2031,27412.0
2020-01-22 12:25:00,184.82,184.95,184.67,184.77,83890.0,183.1833,183.3121,183.0346,183.1337,83890.0
2020-01-22 12:30:00,184.75,184.91,184.73,184.91,16103.0,183.1139,183.2725,183.0941,183.2725,16103.0
2020-01-22 12:35:00,184.91,184.91,184.66,184.66,9192.0,183.2725,183.2725,183.0247,183.0247,9192.0
2020-01-22 12:40:00,184.67,184.9,184.59,184.86,12007.0,183.0346,183.2626,182.9553,183.2229,12007.0
2020-01-22 12:45:00,184.88,184.91,184.79,184.88,5795.0,183.2428,183.2725,183.1535,183.2428,5795.0
2020-01-22 12:50:00,184.87,184.89,184.8,184.82,9485.0,183.2328,183.2527,183.1635,183.1833,9485.0
2020-01-22 12:55:00,184.82,184.99,184.82,184.98,11143.0,183.1833,183.3518,183.1833,183.3419,11143.0
2020-01-22 13:00:00,184.96,185.05,184.86,184.93,9230.0,183.322,183.4112,183.2229,183.2923,9230.0
2020-01-22 13:05:00,184.97,184.97,184.88,184.95,60389.0,183.332,183.332,183.2428,183.3121,60389.0
2020-01-22 13:10:00,184.95,185.12,184.87,185.12,54743.0,183.3121,183.4806,183.2328,183.4806,54743.0
2020-01-22 13:15:00,185.13,185.24,185.12,185.16,14772.0,183.4905,183.5996,183.4806,183.5203,14772.0
2020-01-22 13:20:00,185.15,185.17,185.02,185.14,19206.0,183.5104,183.5302,183.3815,183.5004,19206.0
2020-01-22 13:25:00,185.16,185.22,185.1,185.11,22535.0,183.5203,183.5797,183.4608,183.4707,22535.0
2020-01-22 13:30:00,185.09,185.13,185.05,185.06,14214.0,183.4509,183.4905,183.4112,183.4212,14214.0
2020-01-22 13:35:00,185.07,185.08,184.91,185.01,11222.0,183.4311,183.441,183.2725,183.3716,11222.0
2020-01-22 13:40:00,185.0,185.09,184.94,184.94,9305.0,183.3617,183.4509,183.3022,183.3022,9305.0
2020-01-22 13:45:00,184.93,184.95,184.79,184.94,25794.0,183.2923,183.3121,183.1535,183.3022,25794.0
2020-01-22 13:50:00,184.94,184.98,184.72,184.72,12858.0,183.3022,183.3419,183.0842,183.0842,12858.0
2020-01-22 13:55:00,184.73,184.73,184.51,184.51,16920.0,183.0941,183.0941,182.876,182.876,16920.0
2020-01-22 14:00:00,184.51,184.55,184.43,184.55,18050.0,182.876,182.9157,182.7967,182.9157,18050.0
2020-01-22 14:05:00,184.57,184.71,184.56,184.59,11266.0,182.9355,183.0743,182.9256,182.9553,11266.0
2020-01-22 14:10:00,184.59,184.59,184.41,184.42,14361.0,182.9553,182.9553,182.7769,182.7868,14361.0
2020-01-22 14:15:00,184.45,184.45,184.34,184.37,18052.0,182.8166,182.8166,182.7075,182.7373,18052.0
2020-01-22 14:20:00,184.37,184.42,184.24,184.34,21529.0,182.7373,182.7868,182.6084,182.7075,21529.0
2020-01-22 14:25:00,184.37,184.37,184.24,184.28,10701.0,182.7373,182.7373,182.6084,182.6481,10701.0
2020-01-22 14:30:00,184.28,184.53,184.25,184.46,15964.0,182.6481,182.8959,182.6183,182.8265,15964.0
2020-01-22 14:35:00,184.45,184.56,184.45,184.5,48134.0,182.8166,182.9256,182.8166,182.8661,48134.0
2020-01-22 14:40:00,184.56,184.57,184.44,184.55,12619.0,182.9256,182.9355,182.8066,182.9157,12619.0
2020-01-22 14:45:00,184.56,184.67,184.51,184.53,30738.0,182.9256,183.0346,182.876,182.8959,30738.0
2020-01-22 14:50:00,184.53,184.54,184.46,184.54,24019.0,182.8959,182.9058,182.8265,182.9058,24019.0
2020-01-22 14:55:00,184.54,184.55,184.43,184.44,22371.0,182.9058,182.9157,182.7967,182.8066,22371.0
2020-01-22 15:00:00,184.44,184.47,184.11,184.11,22303.0,182.8066,182.8364,182.4796,182.4796,22303.0
2020-01-22 15:05:00,184.13,184.15,183.93,183.95,35219.0,182.4994,182.5192,182.3012,182.321,35219.0
2020-01-22 15:10:00,183.94,183.95,183.63,183.64,34087.0,182.3111,182.321,182.0038,182.0137,34087.0
2020-01-22 15:15:00,183.63,183.78,183.57,183.74,35146.0,182.0038,182.1525,181.9444,182.1128,35146.0
2020-01-22 15:20:00,183.74,183.74,183.35,183.39,42385.0,182.1128,182.1128,181.7263,181.7659,42385.0
2020-01-22 15:25:00,183.37,183.66,183.32,183.66,85918.0,181.7461,182.0336,181.6966,182.0336,85918.0
2020-01-22 15:30:00,183.66,183.89,183.66,183.77,53391.0,182.0336,182.2615,182.0336,182.1426,53391.0
2020-01-22 15:35:00,183.79,183.88,183.72,183.72,28278.0,182.1624,182.2516,182.093,182.093,28278.0
2020-01-22 15:40:00,183.71,183.75,183.45,183.49,44117.0,182.0831,182.1228,181.8254,181.8651,44117.0
2020-01-22 15:45:00,183.5,183.61,183.43,183.51,42386.0,181.875,181.984,181.8056,181.8849,42386.0
2020-01-22 15:50:00,183.53,183.59,182.96,183.07,192227.0,181.9047,181.9642,181.3398,181.4488,192227.0
2020-01-22 15:55:00,183.08,183.14,182.69,182.75,318757.0,181.4587,181.5182,181.0721,181.1316,318757.0
2020-01-23 09:30:00,183.0,183.21,181.3,181.8,139957.0,181.3794,181.5875,179.6945,180.19,139957.0
2020-01-23 09:35:00,181.79,182.9,181.63,182.51,120192.0,180.1801,181.2803,180.0215,180.8937,120192.0
2020-01-23 09:40:00,182.61,182.79,181.81,181.97,42668.0,180.9929,181.1713,180.1999,180.3585,42668.0
2020-01-23 09:45:00,181.95,182.6,181.84,182.29,70267.0,180.3387,180.9829,180.2297,180.6757,70267.0
2020-01-23 09:50:00,182.35,183.09,182.21,183.09,106577.0,180.7352,181.4686,180.5964,181.4686,106577.0
2020-01-23 09:55:00,183.1,183.1,182.63,183.02,39850.0,181.4785,181.4785,181.0127,181.3992,39850.0
2020-01-23 10:00:00,183.05,183.12,182.69,182.94,42946.0,181.429,181.4983,181.0721,181.3199,42946.0
2020-01-23 10:05:00,182.93,183.09,182.8,182.96,47488.0,181.31,181.4686,181.1812,181.3398,47488.0
2020-01-23 10:10:00,182.94,183.39,182.77,183.38,39265.0,181.3199,181.7659,181.1514,181.756,39265.0
2020-01-23 10:15:00,183.39,183.4,183.11,183.33,29715.0,181.7659,181.7759,181.4884,181.7065,29715.0
2020-01-23 10:20:00,183.31,183.52,183.18,183.51,28128.0,181.6867,181.8948,181.5578,181.8849,28128.0
2020-01-23 10:25:00,183.56,183.87,183.46,183.74,25872.0,181.9344,182.2417,181.8353,182.1128,25872.0
2020-01-23 10:30:00,183.76,184.3,183.73,183.86,90014.0,182.1327,182.6679,182.1029,182.2318,90014.0
2020-01-23 10:35:00,183.85,184.02,183.68,183.7,25651.0,182.2219,182.3904,182.0534,182.0732,25651.0
2020-01-23 10:40:00,183.67,183.9,183.64,183.71,28142.0,182.0435,182.2714,182.0137,182.0831,28142.0
2020-01-23 10:45:00,183.74,183.96,183.7,183.84,40941.0,182.1128,182.3309,182.0732,182.212,40941.0
2020-01-23 10:50:00,183.88,184.05,183.87,183.9,22792.0,182.2516,182.4201,182.2417,182.2714,22792.0
2020-01-23 10:55:00,183.9,183.92,183.59,183.64,38577.0,182.2714,182.2913,181.9642,182.0137,38577.0
2020-01-23 11:00:00,183.63,183.67,183.09,183.14,58427.0,182.0038,182.0435,181.4686,181.5182,58427.0
2020-01-23 11:05:00,183.14,183.19,182.96,182.97,36474.0,181.5182,181.5677,181.3398,181.3497,36474.0
2020-01-23 11:10:00,182.97,183.26,182.95,183.15,65413.0,181.3497,181.6371,181.3298,181.5281,65413.0
2020-01-23 11:15:00,183.13,183.7,183.1,183.4,39323.0,181.5082,182.0732,181.4785,181.7759,39323.0
2020-01-23 11:20:00,183.39,183.61,183.11,183.2,26594.0,181.7659,181.984,181.4884,181.5776,26594.0
2020-01-23 11:25:00,183.16,183.17,182.75,182.83,25304.0,181.538,181.5479,181.1316,181.2109,25304.0
2020-01-23 11:30:00,182.83,183.19,182.83,183.14,10499.0,181.2109,181.5677,181.2109,181.5182,10499.0
2020-01-23 11:35:00,183.17,183.34,183.12,183.27,16743.0,181.5479,181.7164,181.4983,181.647,16743.0
2020-01-23 11:40:00,183.3,183.32,183.1,183.1,26492.0,181.6767,181.6966,181.4785,181.4785,26492.0
2020-01-23 11:45:00,183.12,183.16,183.02,183.06,12491.0,181.4983,181.538,181.3992,181.4389,12491.0
2020-01-23 11:50:00,183.09,183.09,182.92,183.08,12294.0,181.4686,181.4686,181.3001,181.4587,12294.0
2020-01-23 11:55:00,183.06,183.5,183.02,183.5,26207.0,181.4389,181.875,181.3992,181.875,26207.0
2020-01-23 12:00:00,183.48,183.57,183.21,183.32,48878.0,181.8551,181.9444,181.5875,181.6966,48878.0
2020-01-23 12:05:00,183.32,183.61,183.25,183.54,27228.0,181.6966,181.984,181.6272,181.9146,27228.0
2020-01-23 12:10:00,183.56,183.62,183.45,183.56,6129.0,181.9344,181.9939,181.8254,181.9344,6129.0
2020-01-23 12:15:00,183.51,183.58,183.47,183.51,10184.0,181.8849,181.9543,181.8452,181.8849,10184.0
2020-01-23 12:20:00,183.49,183.65,183.49,183.6,9059.0,181.8651,182.0236,181.8651,181.9741,9059.0
2020-01-23 12:25:00,183.55,183.72,183.54,183.69,5470.0,181.9245,182.093,181.9146,182.0633,5470.0
2020-01-23 12:30:00,183.72,183.74,183.56,183.58,7834.0,182.093,182.1128,181.9344,181.9543,7834.0
2020-01-23 12:35:00,183.56,183.57,183.25,183.25,9927.0,181.9344,181.9444,181.6272,181.6272,9927.0
2020-01-23 12:40:00,183.24,183.35,183.24,183.26,34132.0,181.6173,181.7263,181.6173,181.6371,34132.0
2020-01-23 12:45:00,183.23,183.36,183.23,183.34,13133.0,181.6074,181.7362,181.6074,181.7164,13133.0
2020-01-23 12:50:00,183.33,183.33,183.13,183.16,11505.0,181.7065,181.7065,181.5082,181.538,11505.0
2020-01-23 12:55:00,183.14,183.15,182.99,183.09,11933.0,181.5182,181.5281,181.3695,181.4686,11933.0
2020-01-23 13:00:00,183.08,183.09,182.94,182.96,17991.0,181.4587,181.4686,181.3199,181.3398,17991.0
2020-01-23 13:05:00,183.0,183.11,182.97,183.11,20616.0,181.3794,181.4884,181.3497,181.4884,20616.0
2020-01-23 13:10:00,183.11,183.26,182.96,182.99,24274.0,181.4884,181.6371,181.3398,181.3695,24274.0
2020-01-23 13:15:00,182.97,183.04,182.93,183.02,10683.0,181.3497,181.419,181.31,181.3992,10683.0
2020-01-23 13:20:00,183.02,183.23,182.99,183.18,10577.0,181.3992,181.6074,181.3695,181.5578,10577.0
2020-01-23 13:25:00,183.23,183.23,183.01,183.01,9538.0,181.6074,181.6074,181.3893,181.3893,9538.0
2020-01-23 13:30:00,182.99,183.03,182.94,183.02,7470.0,181.3695,181.4091,181.3199,181.3992,7470.0
2020-01-23 13:35:00,183.05,183.06,182.89,182.89,7496.0,181.429,181.4389,181.2704,181.2704,7496.0
2020-01-23 13:40:00,182.88,183.03,182.83,183.0,10334.0,181.2605,181.4091,181.2109,181.3794,10334.0
2020-01-23 13:45:00,183.03,183.12,183.02,183.08,3857.0,181.4091,181.4983,181.3992,181.4587,3857.0
2020-01-23 13:50:00,183.09,183.32,183.08,183.17,17863.0,181.4686,181.6966,181.4587,181.5479,17863.0
2020-01-23 13:55:00,183.18,183.33,183.18,183.33,28152.0,181.5578,181.7065,181.5578,181.7065,28152.0
2020-01-23 14:00:00,183.33,183.49,183.31,183.47,13290.0,181.7065,181.8651,181.6867,181.8452,13290.0
2020-01-23 14:05:00,183.46,183.47,183.25,183.42,14775.0,181.8353,181.8452,181.6272,181.7957,14775.0
2020-01-23 14:10:00,183.45,183.5,183.36,183.48,24591.0,181.8254,181.875,181.7362,181.8551,24591.0
2020-01-23 14:15:00,183.49,183.5,183.38,183.38,12005.0,181.8651,181.875,181.756,181.756,12005.0
2020-01-23 14:20:00,183.41,183.46,183.29,183.3,11005.0,181.7858,181.8353,181.6668,181.6767,11005.0
2020-01-23 14:25:00,183.28,183.3,183.16,183.21,7696.0,181.6569,181.6767,181.538,181.5875,7696.0
2020-01-23 14:30:00,183.23,183.32,183.23,183.29,9028.0,181.6074,181.6966,181.6074,181.6668,9028.0
2020-01-23 14:35:00,183.32,183.46,183.32,183.46,10535.0,181.6966,181.8353,181.6966,181.8353,10535.0
2020-01-23 14:40:00,183.43,183.43,183.25,183.25,14333.0,181.8056,181.8056,181.6272,181.6272,14333.0
2020-01-23 14:45:00,183.24,183.29,183.1,183.12,12217.0,181.6173,181.6668,181.4785,181.4983,12217.0
2020-01-23 14:50:00,183.13,183.27,183.1,183.17,22622.0,181.5082,181.647,181.4785,181.5479,22622.0
2020-01-23 14:55:00,183.15,183.25,183.13,183.21,18924.0,181.5281,181.6272,181.5082,181.5875,18924.0
2020-01-23 15:00:00,183.22,183.39,183.12,183.31,33915.0,181.5975,181.7659,181.4983,181.6867,33915.0
2020-01-23 15:05:00,183.3,183.47,183.18,183.43,32551.0,181.6767,181.8452,181.5578,181.8056,32551.0
2020-01-23 15:10:00,183.42,183.5,183.37,183.44,51665.0,181.7957,181.875,181.7461,181.8155,51665.0
2020-01-23 15:15:00,183.44,183.55,183.43,183.55,24258.0,181.8155,181.9245,181.8056,181.9245,24258.0
2020-01-23 15:20:00,183.59,183.69,183.49,183.61,19808.0,181.9642,182.0633,181.8651,181.984,19808.0
2020-01-23 15:25:00,183.61,183.87,183.48,183.75,21890.0,181.984,182.2417,181.8551,182.1228,21890.0
2020-01-23 15:30:00,183.76,183.94,183.7,183.91,24767.0,182.1327,182.3111,182.0732,182.2813,24767.0
2020-01-23 15:35:00,183.93,183.98,183.87,183.98,28502.0,182.3012,182.3507,182.2417,182.3507,28502.0
2020-01-23 15:40:00,183.97,183.99,183.71,183.77,57842.0,182.3408,182.3606,182.0831,182.1426,57842.0
2020-01-23 15:45:00,183.78,183.95,183.75,183.83,32622.0,182.1525,182.321,182.1228,182.202,32622.0
2020-01-23 15:50:00,183.85,183.96,183.69,183.89,57566.0,182.2219,182.3309,182.0633,182.2615,57566.0
2020-01-23 15:55:00,183.87,184.06,183.67,184.03,145769.0,182.2417,182.43,182.0435,182.4003,145769.0
2020-01-24 09:30:00,185.0,185.7,184.67,184.76,113965.0,183.3617,184.0555,183.0346,183.1238,113965.0
2020-01-24 09:35:00,184.77,185.8,184.77,185.8,58989.0,183.1337,184.1546,183.1337,184.1546,58989.0
2020-01-24 09:40:00,185.78,185.83,185.23,185.75,25511.0,184.1348,184.1843,183.5897,184.105,25511.0
2020-01-24 09:45:00,185.7,185.95,185.59,185.81,44499.0,184.0555,184.3033,183.9465,184.1645,44499.0
2020-01-24 09:50:00,185.79,186.05,185.6,185.88,55119.0,184.1447,184.4024,183.9564,184.2339,55119.0
2020-01-24 09:55:00,185.78,186.13,185.73,185.96,42491.0,184.1348,184.4817,184.0852,184.3132,42491.0
2020-01-24 10:00:00,185.92,186.03,185.71,185.73,23885.0,184.2735,184.3826,184.0654,184.0852,23885.0
2020-01-24 10:05:00,185.74,185.83,185.58,185.76,22155.0,184.0951,184.1843,183.9366,184.115,22155.0
2020-01-24 10:10:00,185.8,185.96,185.26,185.56,33032.0,184.1546,184.3132,183.6194,183.9167,33032.0
2020-01-24 10:15:00,185.51,185.54,184.61,184.93,36510.0,183.8672,183.8969,182.9751,183.2923,36510.0
2020-01-24 10:20:00,184.84,185.42,184.78,185.36,23259.0,183.2031,183.778,183.1436,183.7185,23259.0
2020-01-24 10:25:00,185.31,185.31,184.86,184.86,61718.0,183.6689,183.6689,183.2229,183.2229,61718.0
2020-01-24 10:30:00,184.87,185.08,184.77,185.08,83383.0,183.2328,183.441,183.1337,183.441,83383.0
2020-01-24 10:35:00,185.07,185.19,184.99,185.15,21148.0,183.4311,183.55,183.3518,183.5104,21148.0
2020-01-24 10:40:00,185.16,185.4,185.12,185.18,28039.0,183.5203,183.7581,183.4806,183.5401,28039.0
2020-01-24 10:45:00,185.18,185.24,184.93,185.0,25709.0,183.5401,183.5996,183.2923,183.3617,25709.0
2020-01-24 10:50:00,185.0,185.07,184.89,184.92,19008.0,183.3617,183.4311,183.2527,183.2824,19008.0
2020-01-24 10:55:00,184.92,185.07,184.89,185.0,12629.0,183.2824,183.4311,183.2527,183.3617,12629.0
2020-01-24 11:00:00,184.99,185.16,184.92,185.06,19475.0,183.3518,183.5203,183.2824,183.4212,19475.0
2020-01-24 11:05:00,185.06,185.16,184.86,185.1,24364.0,183.4212,183.5203,183.2229,183.4608,24364.0
2020-01-24 11:10:00,185.06,185.08,184.9,184.94,23211.0,183.4212,183.441,183.2626,183.3022,23211.0
2020-01-24 11:15:00,184.89,184.96,184.41,184.62,16481.0,183.2527,183.322,182.7769,182.9851,16481.0
2020-01-24 11:20:00,184.66,184.76,184.41,184.49,22332.0,183.0247,183.1238,182.7769,182.8562,22332.0
2020-01-24 11:25:00,184.5,184.55,184.3,184.53,41486.0,182.8661,182.9157,182.6679,182.8959,41486.0
2020-01-24 11:30:00,184.5,184.58,184.32,184.49,36893.0,182.8661,182.9454,182.6877,182.8562,36893.0
2020-01-24 11:35:00,184.48,184.66,184.45,184.48,69362.0,182.8463,183.0247,182.8166,182.8463,69362.0
2020-01-24 11:40:00,184.47,184.53,184.11,184.16,14318.0,182.8364,182.8959,182.4796,182.5291,14318.0
2020-01-24 11:45:00,184.16,184.24,183.99,184.12,38791.0,182.5291,182.6084,182.3606,182.4895,38791.0
2020-01-24 11:50:00,184.1,184.28,184.01,184.02,34854.0,182.4697,182.6481,182.3805,182.3904,34854.0
2020-01-24 11:55:00,184.09,184.12,183.75,183.8,29338.0,182.4597,182.4895,182.1228,182.1723,29338.0
2020-01-24 12:00:00,183.82,183.85,183.51,183.56,28240.0,182.1921,182.2219,181.8849,181.9344,28240.0
2020-01-24 12:05:00,183.62,183.62,183.08,183.12,28557.0,181.9939,181.9939,181.4587,181.4983,28557.0
2020-01-24 12:10:00,183.12,183.22,182.93,182.93,72543.0,181.4983,181.5975,181.31,181.31,72543.0
2020-01-24 12:15:00,182.93,182.96,182.14,182.24,63831.0,181.31,181.3398,180.527,180.6261,63831.0
2020-01-24 12:20:00,182.27,182.46,182.23,182.39,65021.0,180.6559,180.8442,180.6162,180.7748,65021.0
2020-01-24 12:25:00,182.39,182.48,182.08,182.47,114673.0,180.7748,180.864,180.4675,180.8541,114673.0
2020-01-24 12:30:00,182.48,182.82,182.29,182.81,120450.0,180.864,181.201,180.6757,181.1911,120450.0
2020-01-24 12:35:00,182.82,183.22,182.81,183.22,39717.0,181.201,181.5975,181.1911,181.5975,39717.0
2020-01-24 12:40:00,183.22,183.45,183.07,183.12,38554.0,181.5975,181.8254,181.4488,181.4983,38554.0
2020-01-24 12:45:00,183.14,183.42,183.09,183.4,14508.0,181.5182,181.7957,181.4686,181.7759,14508.0
2020-01-24 12:50:00,183.37,183.55,183.34,183.53,13654.0,181.7461,181.9245,181.7164,181.9047,13654.0
2020-01-24 12:55:00,183.54,183.62,183.33,183.61,20067.0,181.9146,181.9939,181.7065,181.984,20067.0
2020-01-24 13:00:00,183.61,183.61,183.22,183.25,30606.0,181.984,181.984,181.5975,181.6272,30606.0
2020-01-24 13:05:00,183.24,183.36,183.07,183.3,29528.0,181.6173,181.7362,181.4488,181.6767,29528.0
2020-01-24 13:10:00,183.32,183.32,182.69,182.69,17607.0,181.6966,181.6966,181.0721,181.0721,17607.0
2020-01-24 13:15:00,182.69,182.91,182.58,182.61,24459.0,181.0721,181.2902,180.9631,180.9929,24459.0
2020-01-24 13:20:00,182.59,182.83,182.59,182.64,21646.0,180.973,181.2109,180.973,181.0226,21646.0
2020-01-24 13:25:00,182.67,182.69,182.43,182.43,19452.0,181.0523,181.0721,180.8144,180.8144,19452.0
2020-01-24 13:30:00,182.43,182.52,182.35,182.45,12681.0,180.8144,180.9037,180.7352,180.8343,12681.0
2020-01-24 13:35:00,182.46,182.62,182.33,182.44,17458.0,180.8442,181.0028,180.7153,180.8244,17458.0
2020-01-24 13:40:00,182.43,182.43,182.08,182.21,17029.0,180.8144,180.8144,180.4675,180.5964,17029.0
2020-01-24 13:45:00,182.21,182.4,182.04,182.04,21525.0,180.5964,180.7847,180.4279,180.4279,21525.0
2020-01-24 13:50:00,182.04,182.13,181.89,181.99,26602.0,180.4279,180.5171,180.2792,180.3783,26602.0
2020-01-24 13:55:00,182.03,182.16,181.91,182.1,12880.0,180.418,180.5468,180.2991,180.4874,12880.0
2020-01-24 14:00:00,182.11,182.24,181.85,181.92,19381.0,180.4973,180.6261,180.2396,180.309,19381.0
2020-01-24 14:05:00,181.92,182.3,181.9,182.13,20095.0,180.309,180.6856,180.2891,180.5171,20095.0
2020-01-24 14:10:00,182.1,182.11,181.69,181.71,16818.0,180.4874,180.4973,180.081,180.1008,16818.0
2020-01-24 14:15:00,181.72,181.78,181.38,181.38,34002.0,180.1107,180.1702,179.7737,179.7737,34002.0
2020-01-24 14:20:00,181.4,181.47,181.13,181.28,36301.0,179.7936,179.8629,179.526,179.6746,36301.0
2020-01-24 14:25:00,181.28,181.59,181.24,181.5,37366.0,179.6746,179.9819,179.635,179.8927,37366.0
2020-01-24 14:30:00,181.56,181.88,181.56,181.88,14293.0,179.9522,180.2693,179.9522,180.2693,14293.0
2020-01-24 14:35:00,181.9,181.9,181.6,181.8,28540.0,180.2891,180.2891,179.9918,180.19,28540.0
2020-01-24 14:40:00,181.75,181.78,181.37,181.38,28132.0,180.1405,180.1702,179.7638,179.7737,28132.0
2020-01-24 14:45:00,181.37,181.6,181.27,181.53,74852.0,179.7638,179.9918,179.6647,179.9224,74852.0
2020-01-24 14:50:00,181.53,181.61,181.39,181.4,52366.0,179.9224,180.0017,179.7837,179.7936,52366.0
2020-01-24 14:55:00,181.4,181.76,181.39,181.6,73934.0,179.7936,180.1504,179.7837,179.9918,73934.0
2020-01-24 15:00:00,181.6,181.79,181.47,181.58,124328.0,179.9918,180.1801,179.8629,179.972,124328.0
2020-01-24 15:05:00,181.63,181.96,181.62,181.87,108117.0,180.0215,180.3486,180.0116,180.2594,108117.0
2020-01-24 15:10:00,181.86,182.0,181.72,181.78,34483.0,180.2495,180.3883,180.1107,180.1702,34483.0
2020-01-24 15:15:00,181.77,181.94,181.71,181.91,63586.0,180.1603,180.3288,180.1008,180.2991,63586.0
2020-01-24 15:20:00,181.89,182.2,181.85,182.08,67869.0,180.2792,180.5865,180.2396,180.4675,67869.0
2020-01-24 15:25:00,182.06,182.16,181.88,181.92,41453.0,180.4477,180.5468,180.2693,180.309,41453.0
2020-01-24 15:30:00,181.93,181.93,181.56,181.75,24154.0,180.3189,180.3189,179.9522,180.1405,24154.0
2020-01-24 15:35:00,181.75,182.05,181.69,181.69,23021.0,180.1405,180.4378,180.081,180.081,23021.0
2020-01-24 15:40:00,181.74,181.74,181.38,181.42,33517.0,180.1306,180.1306,179.7737,179.8134,33517.0
2020-01-24 15:45:00,181.41,181.64,181.4,181.5,63588.0,179.8035,180.0314,179.7936,179.8927,63588.0
2020-01-24 15:50:00,181.48,182.03,181.4,181.96,87663.0,179.8729,180.418,179.7936,180.3486,87663.0
2020-01-24 15:55:00,181.97,182.22,181.85,182.07,192732.0,180.3585,180.6063,180.2396,180.4576,192732.0
2020-01-27 09:30:00,178.77,179.57,177.3,179.5,257345.0,177.1869,177.9798,175.7299,177.9104,257345.0
2020-01-27 09:35:00,179.45,180.49,178.79,180.49,96094.0,177.8608,178.8916,177.2067,178.8916,96094.0
2020-01-27 09:40:00,180.38,180.56,179.79,180.09,73791.0,178.7826,178.961,178.1978,178.4952,73791.0
2020-01-27 09:45:00,180.14,180.8,179.75,180.3,41095.0,178.5447,179.1989,178.1582,178.7033,41095.0
2020-01-27 09:50:00,180.33,180.88,180.14,180.72,27108.0,178.733,179.2782,178.5447,179.1196,27108.0
2020-01-27 09:55:00,180.73,180.96,180.31,180.94,35219.0,179.1295,179.3575,178.7132,179.3376,35219.0
2020-01-27 10:00:00,180.89,180.93,180.01,180.04,37068.0,179.2881,179.3277,178.4159,178.4456,37068.0
2020-01-27 10:05:00,180.02,180.67,179.87,180.67,27332.0,178.4258,179.07,178.2771,179.07,27332.0
2020-01-27 10:10:00,180.62,180.71,179.89,180.1,27345.0,179.0205,179.1097,178.2969,178.5051,27345.0
2020-01-27 10:15:00,180.08,180.28,179.77,179.8,27490.0,178.4853,178.6835,178.178,178.2077,27490.0
2020-01-27 10:20:00,179.78,180.46,179.7,180.31,29118.0,178.1879,178.8619,178.1086,178.7132,29118.0
2020-01-27 10:25:00,180.34,180.54,180.01,180.34,23178.0,178.743,178.9412,178.4159,178.743,23178.0
2020-01-27 10:30:00,180.41,180.51,180.1,180.21,12930.0,178.8123,178.9115,178.5051,178.6141,12930.0
2020-01-27 10:35:00,180.17,180.56,180.17,180.44,18999.0,178.5745,178.961,178.5745,178.8421,18999.0
2020-01-27 10:40:00,180.39,180.5,180.26,180.37,16662.0,178.7925,178.9015,178.6637,178.7727,16662.0
2020-01-27 10:45:00,180.34,180.56,180.3,180.36,21395.0,178.743,178.961,178.7033,178.7628,21395.0
2020-01-27 10:50:00,180.34,180.4,179.84,179.84,26936.0,178.743,178.8024,178.2474,178.2474,26936.0
2020-01-27 10:55:00,179.91,180.2,179.87,180.14,32784.0,178.3168,178.6042,178.2771,178.5447,32784.0
2020-01-27 11:00:00,180.14,180.62,180.07,180.49,27395.0,178.5447,179.0205,178.4753,178.8916,27395.0
2020-01-27 11:05:00,180.46,180.61,180.38,180.47,23797.0,178.8619,179.0106,178.7826,178.8718,23797.0
2020-01-27 11:10:00,180.53,180.57,180.29,180.34,31882.0,178.9313,178.9709,178.6934,178.743,31882.0
2020-01-27 11:15:00,180.32,180.38,180.18,180.23,44728.0,178.7231,178.7826,178.5844,178.6339,44728.0
2020-01-27 11:20:00,180.23,180.61,180.19,180.45,46585.0,178.6339,179.0106,178.5943,178.852,46585.0
2020-01-27 11:25:00,180.47,180.62,180.27,180.56,26897.0,178.8718,179.0205,178.6736,178.961,26897.0
2020-01-27 11:30:00,180.59,180.7,180.39,180.54,35761.0,178.9907,179.0998,178.7925,178.9412,35761.0
2020-01-27 11:35:00,180.59,181.04,180.59,180.83,34715.0,178.9907,179.4368,178.9907,179.2286,34715.0
2020-01-27 11:40:00,180.8,181.05,180.8,181.05,17203.0,179.1989,179.4467,179.1989,179.4467,17203.0
2020-01-27 11:45:00,181.01,181.07,180.91,180.95,20905.0,179.407,179.4665,179.3079,179.3476,20905.0
2020-01-27 11:50:00,180.91,181.15,180.81,181.07,23418.0,179.3079,179.5458,179.2088,179.4665,23418.0
2020-01-27 11:55:00,181.06,181.45,181.06,181.26,40717.0,179.4566,179.8431,179.4566,179.6548,40717.0
2020-01-27 12:00:00,181.28,181.35,181.04,181.07,27077.0,179.6746,179.744,179.4368,179.4665,27077.0
2020-01-27 12:05:00,181.09,181.37,181.08,181.36,27258.0,179.4863,179.7638,179.4764,179.7539,27258.0
2020-01-27 12:10:00,181.39,181.67,181.36,181.51,30342.0,179.7837,180.0612,179.7539,179.9026,30342.0
2020-01-27 12:15:00,181.5,181.55,181.3,181.3,11018.0,179.8927,179.9422,179.6945,179.6945,11018.0
2020-01-27 12:20:00,181.35,181.67,181.34,181.5,14562.0,179.744,180.0612,179.7341,179.8927,14562.0
2020-01-27 12:25:00,181.5,181.7,181.38,181.5,14275.0,179.8927,180.0909,179.7737,179.8927,14275.0
2020-01-27 12:30:00,181.47,181.73,181.44,181.61,21962.0,179.8629,180.1206,179.8332,180.0017,21962.0
2020-01-27 12:35:00,181.65,181.69,181.46,181.53,13339.0,180.0414,180.081,179.853,179.9224,13339.0
2020-01-27 12:40:00,181.48,181.62,181.41,181.59,6891.0,179.8729,180.0116,179.8035,179.9819,6891.0
2020-01-27 12:45:00,181.61,181.69,181.43,181.61,11096.0,180.0017,180.081,179.8233,180.0017,11096.0
2020-01-27 12:50:00,181.64,181.7,181.33,181.33,11064.0,180.0314,180.0909,179.7242,179.7242,11064.0
2020-01-27 12:55:00,181.36,181.36,181.07,181.15,10272.0,179.7539,179.7539,179.4665,179.5458,10272.0
2020-01-27 13:00:00,181.14,181.21,181.01,181.02,12402.0,179.5359,179.6053,179.407,179.4169,12402.0
2020-01-27 13:05:00,181.05,181.05,180.86,180.86,14043.0,179.4467,179.4467,179.2584,179.2584,14043.0
2020-01-27 13:10:00,180.91,181.11,180.87,180.99,17365.0,179.3079,179.5061,179.2683,179.3872,17365.0
2020-01-27 13:15:00,180.99,181.25,180.99,181.24,13597.0,179.3872,179.6449,179.3872,179.635,13597.0
2020-01-27 13:20:00,181.22,181.4,181.09,181.1,24919.0,179.6152,179.7936,179.4863,179.4962,24919.0
2020-01-27 13:25:00,181.08,181.21,181.04,181.18,10850.0,179.4764,179.6053,179.4368,179.5755,10850.0
2020-01-27 13:30:00,181.1,181.26,181.08,181.15,11467.0,179.4962,179.6548,179.4764,179.5458,11467.0
2020-01-27 13:35:00,181.14,181.27,181.14,181.26,11915.0,179.5359,179.6647,179.5359,179.6548,11915.0
2020-01-27 13:40:00,181.25,181.29,181.15,181.22,12173.0,179.6449,179.6845,179.5458,179.6152,12173.0
2020-01-27 13:45:00,181.23,181.34,181.16,181.34,22547.0,179.6251,179.7341,179.5557,179.7341,22547.0
2020-01-27 13:50:00,181.31,181.32,181.01,181.02,16359.0,179.7044,179.7143,179.407,179.4169,16359.0
2020-01-27 13:55:00,181.03,181.35,181.02,181.26,18008.0,179.4268,179.744,179.4169,179.6548,18008.0
2020-01-27 14:00:00,181.29,181.29,180.96,181.04,22007.0,179.6845,179.6845,179.3575,179.4368,22007.0
2020-01-27 14:05:00,181.0,181.06,180.97,181.01,11889.0,179.3971,179.4566,179.3674,179.407,11889.0
2020-01-27 14:10:00,181.02,181.1,180.84,180.96,11300.0,179.4169,179.4962,179.2385,179.3575,11300.0
2020-01-27 14:15:00,180.99,181.16,180.94,181.12,14899.0,179.3872,179.5557,179.3376,179.516,14899.0
2020-01-27 14:20:00,181.13,181.14,180.9,181.01,11202.0,179.526,179.5359,179.298,179.407,11202.0
2020-01-27 14:25:00,181.05,181.24,181.03,181.24,20613.0,179.4467,179.635,179.4268,179.635,20613.0
2020-01-27 14:30:00,181.23,181.24,181.14,181.22,28793.0,179.6251,179.635,179.5359,179.6152,28793.0
2020-01-27 14:35:00,181.23,181.39,181.15,181.33,40986.0,179.6251,179.7837,179.5458,179.7242,40986.0
2020-01-27 14:40:00,181.31,181.4,181.03,181.07,26812.0,179.7044,179.7936,179.4268,179.4665,26812.0
2020-01-27 14:45:00,181.04,181.09,180.76,180.77,34871.0,179.4368,179.4863,179.1592,179.1691,34871.0
2020-01-27 14:50:00,180.75,180.95,180.45,180.55,28412.0,179.1493,179.3476,178.852,178.9511,28412.0
2020-01-27 14:55:00,180.55,180.76,180.55,180.74,18200.0,178.9511,179.1592,178.9511,179.1394,18200.0
2020-01-27 15:00:00,180.69,180.75,180.58,180.7,13860.0,179.0899,179.1493,178.9808,179.0998,13860.0
2020-01-27 15:05:00,180.67,180.91,180.67,180.74,30943.0,179.07,179.3079,179.07,179.1394,30943.0
2020-01-27 15:10:00,180.7,180.78,180.51,180.66,17138.0,179.0998,179.1791,178.9115,179.0601,17138.0
2020-01-27 15:15:00,180.66,181.01,180.66,180.98,30719.0,179.0601,179.407,179.0601,179.3773,30719.0
2020-01-27 15:20:00,180.95,180.98,180.73,180.75,18986.0,179.3476,179.3773,179.1295,179.1493,18986.0
2020-01-27 15:25:00,180.76,180.81,180.65,180.73,18623.0,179.1592,179.2088,179.0502,179.1295,18623.0
2020-01-27 15:30:00,180.72,180.72,180.44,180.53,42884.0,179.1196,179.1196,178.8421,178.9313,42884.0
2020-01-27 15:35:00,180.52,180.64,180.41,180.61,25600.0,178.9214,179.0403,178.8123,179.0106,25600.0
2020-01-27 15:40:00,180.59,180.71,180.53,180.58,32713.0,178.9907,179.1097,178.9313,178.9808,32713.0
2020-01-27 15:45:00,180.57,180.72,180.43,180.45,35785.0,178.9709,179.1196,178.8322,178.852,35785.0
2020-01-27 15:50:00,180.43,180.69,180.4,180.6,68299.0,178.8322,179.0899,178.8024,179.0007,68299.0
2020-01-27 15:55:00,180.61,180.8,180.52,180.7,197965.0,179.0106,179.1989,178.9214,179.0998,197965.0
2020-01-28 09:30:00,181.14,182.2,180.42,180.46,118337.0,179.5359,180.5865,178.8222,178.8619,118337.0
2020-01-28 09:35:00,180.46,180.82,180.35,180.38,36909.0,178.8619,179.2187,178.7529,178.7826,36909.0
2020-01-28 09:40:00,180.45,181.14,180.45,181.05,34762.0,178.852,179.5359,178.852,179.4467,34762.0
2020-01-28 09:45:00,180.96,181.35,180.89,181.33,27255.0,179.3575,179.744,179.2881,179.7242,27255.0
2020-01-28 09:50:00,181.36,181.45,180.98,181.45,30009.0,179.7539,179.8431,179.3773,179.8431,30009.0
2020-01-28 09:55:00,181.46,181.75,181.32,181.7,18294.0,179.853,180.1405,179.7143,180.0909,18294.0
2020-01-28 10:00:00,181.77,181.86,181.33,181.38,15359.0,180.1603,180.2495,179.7242,179.7737,15359.0
2020-01-28 10:05:00,181.42,181.92,181.42,181.89,23927.0,179.8134,180.309,179.8134,180.2792,23927.0
2020-01-28 10:10:00,181.89,181.97,181.7,181.92,16010.0,180.2792,180.3585,180.0909,180.309,16010.0
2020-01-28 10:15:00,181.86,181.86,181.34,181.42,32151.0,180.2495,180.2495,179.7341,179.8134,32151.0
2020-01-28 10:20:00,181.38,181.79,181.29,181.75,21590.0,179.7737,180.1801,179.6845,180.1405,21590.0
2020-01-28 10:25:00,181.78,182.05,181.71,182.0,46867.0,180.1702,180.4378,180.1008,180.3883,46867.0
2020-01-28 10:30:00,182.03,182.26,181.97,182.24,27344.0,180.418,180.646,180.3585,180.6261,27344.0
2020-01-28 10:35:00,182.16,182.39,182.15,182.38,22163.0,180.5468,180.7748,180.5369,180.7649,22163.0
2020-01-28 10:40:00,182.35,182.75,182.35,182.75,22069.0,180.7352,181.1316,180.7352,181.1316,22069.0
2020-01-28 10:45:00,182.76,183.06,182.65,182.9,58554.0,181.1415,181.4389,181.0325,181.2803,58554.0
2020-01-28 10:50:00,182.94,183.3,182.85,183.17,64265.0,181.3199,181.6767,181.2307,181.5479,64265.0
2020-01-28 10:55:00,183.17,183.2,183.04,183.06,30243.0,181.5479,181.5776,181.419,181.4389,30243.0
2020-01-28 11:00:00,183.06,183.09,182.76,182.98,35596.0,181.4389,181.4686,181.1415,181.3596,35596.0
2020-01-28 11:05:00,183.0,183.15,182.95,183.01,16745.0,181.3794,181.5281,181.3298,181.3893,16745.0
2020-01-28 11:10:00,183.0,183.3,182.96,183.3,18866.0,181.3794,181.6767,181.3398,181.6767,18866.0
2020-01-28 11:15:00,183.28,183.69,183.28,183.68,23309.0,181.6569,182.0633,181.6569,182.0534,23309.0
2020-01-28 11:20:00,183.67,183.74,183.49,183.52,32450.0,182.0435,182.1128,181.8651,181.8948,32450.0
2020-01-28 11:25:00,183.52,183.59,183.37,183.59,20299.0,181.8948,181.9642,181.7461,181.9642,20299.0
2020-01-28 11:30:00,183.56,183.71,183.51,183.6,33876.0,181.9344,182.0831,181.8849,181.9741,33876.0
2020-01-28 11:35:00,183.59,183.63,183.31,183.48,14412.0,181.9642,182.0038,181.6867,181.8551,14412.0
2020-01-28 11:40:00,183.54,183.72,183.44,183.45,11520.0,181.9146,182.093,181.8155,181.8254,11520.0
2020-01-28 11:45:00,183.49,183.54,183.33,183.52,12364.0,181.8651,181.9146,181.7065,181.8948,12364.0
2020-01-28 11:50:00,183.51,183.72,183.5,183.57,14324.0,181.8849,182.093,181.875,181.9444,14324.0
2020-01-28 11:55:00,183.57,183.63,183.47,183.63,7421.0,181.9444,182.0038,181.8452,182.0038,7421.0
2020-01-28 12:00:00,183.65,183.67,183.41,183.48,12887.0,182.0236,182.0435,181.7858,181.8551,12887.0
2020-01-28 12:05:00,183.48,183.59,183.45,183.59,10388.0,181.8551,181.9642,181.8254,181.9642,10388.0
2020-01-28 12:10:00,183.63,183.71,183.6,183.69,13173.0,182.0038,182.0831,181.9741,182.0633,13173.0
2020-01-28 12:15:00,183.68,183.75,183.62,183.72,10204.0,182.0534,182.1228,181.9939,182.093,10204.0
2020-01-28 12:20:00,183.74,183.86,183.74,183.8,12395.0,182.1128,182.2318,182.1128,182.1723,12395.0
2020-01-28 12:25:00,183.79,183.82,183.63,183.67,13413.0,182.1624,182.1921,182.0038,182.0435,13413.0
2020-01-28 12:30:00,183.68,183.8,183.56,183.6,18236.0,182.0534,182.1723,181.9344,181.9741,18236.0
2020-01-28 12:35:00,183.66,183.68,183.37,183.47,11058.0,182.0336,182.0534,181.7461,181.8452,11058.0
2020-01-28 12:40:00,183.48,183.49,183.28,183.33,9314.0,181.8551,181.8651,181.6569,181.7065,9314.0
2020-01-28 12:45:00,183.37,183.39,183.21,183.23,5439.0,181.7461,181.7659,181.5875,181.6074,5439.0
2020-01-28 12:50:00,183.22,183.22,183.02,183.11,11384.0,181.5975,181.5975,181.3992,181.4884,11384.0
2020-01-28 12:55:00,183.1,183.14,182.98,183.09,8738.0,181.4785,181.5182,181.3596,181.4686,8738.0
2020-01-28 13:00:00,183.14,183.15,182.95,182.99,10554.0,181.5182,181.5281,181.3298,181.3695,10554.0
2020-01-28 13:05:00,182.98,182.98,182.78,182.81,6914.0,181.3596,181.3596,181.1613,181.1911,6914.0
2020-01-28 13:10:00,182.78,183.01,182.74,183.0,12258.0,181.1613,181.3893,181.1217,181.3794,12258.0
2020-01-28 13:15:00,182.99,183.1,182.91,183.0,11293.0,181.3695,181.4785,181.2902,181.3794,11293.0
2020-01-28 13:20:00,183.0,183.05,182.93,183.05,5853.0,181.3794,181.429,181.31,181.429,5853.0
2020-01-28 13:25:00,183.05,183.07,182.9,182.9,7541.0,181.429,181.4488,181.2803,181.2803,7541.0
2020-01-28 13:30:00,182.94,183.08,182.89,182.98,10346.0,181.3199,181.4587,181.2704,181.3596,10346.0
2020-01-28 13:35:00,182.98,183.12,182.87,183.03,11332.0,181.3596,181.4983,181.2506,181.4091,11332.0
2020-01-28 13:40:00,183.07,183.22,183.02,183.22,7861.0,181.4488,181.5975,181.3992,181.5975,7861.0
2020-01-28 13:45:00,183.22,183.3,183.2,183.22,7307.0,181.5975,181.6767,181.5776,181.5975,7307.0
2020-01-28 13:50:00,183.21,183.34,183.21,183.29,2751.0,181.5875,181.7164,181.5875,181.6668,2751.0
2020-01-28 13:55:00,183.27,183.28,183.09,183.17,8343.0,181.647,181.6569,181.4686,181.5479,8343.0
2020-01-28 14:00:00,183.2,183.27,183.17,183.25,5639.0,181.5776,181.647,181.5479,181.6272,5639.0
2020-01-28 14:05:00,183.26,183.29,183.16,183.22,5738.0,181.6371,181.6668,181.538,181.5975,5738.0
2020-01-28 14:10:00,183.24,183.31,183.11,183.3,13783.0,181.6173,181.6867,181.4884,181.6767,13783.0
2020-01-28 14:15:00,183.3,183.4,183.23,183.38,19937.0,181.6767,181.7759,181.6074,181.756,19937.0
2020-01-28 14:20:00,183.41,183.43,183.22,183.26,14534.0,181.7858,181.8056,181.5975,181.6371,14534.0
2020-01-28 14:25:00,183.25,183.25,183.1,183.13,9398.0,181.6272,181.6272,181.4785,181.5082,9398.0
2020-01-28 14:30:00,183.12,183.32,183.11,183.28,8074.0,181.4983,181.6966,181.4884,181.6569,8074.0
2020-01-28 14:35:00,183.31,183.51,183.3,183.42,20406.0,181.6867,181.8849,181.6767,181.7957,20406.0
2020-01-28 14:40:00,183.43,183.58,183.43,183.56,17895.0,181.8056,181.9543,181.8056,181.9344,17895.0
2020-01-28 14:45:00,183.56,183.59,183.37,183.37,11705.0,181.9344,181.9642,181.7461,181.7461,11705.0
2020-01-28 14:50:00,183.4,183.42,183.19,183.2,13059.0,181.7759,181.7957,181.5677,181.5776,13059.0
2020-01-28 14:55:00,183.22,183.4,183.14,183.4,22845.0,181.5975,181.7759,181.5182,181.7759,22845.0
2020-01-28 15:00:00,183.36,183.49,183.29,183.39,30063.0,181.7362,181.8651,181.6668,181.7659,30063.0
2020-01-28 15:05:00,183.41,183.58,183.35,183.49,38324.0,181.7858,181.9543,181.7263,181.8651,38324.0
2020-01-28 15:10:00,183.5,183.7,183.48,183.6,49883.0,181.875,182.0732,181.8551,181.9741,49883.0
2020-01-28 15:15:00,183.62,183.66,183.53,183.64,19485.0,181.9939,182.0336,181.9047,182.0137,19485.0
2020-01-28 15:20:00,183.6,183.69,183.57,183.68,9621.0,181.9741,182.0633,181.9444,182.0534,9621.0
2020-01-28 15:25:00,183.66,183.71,183.6,183.67,20774.0,182.0336,182.0831,181.9741,182.0435,20774.0
2020-01-28 15:30:00,183.68,183.68,183.5,183.65,32745.0,182.0534,182.0534,181.875,182.0236,32745.0
2020-01-28 15:35:00,183.65,183.67,183.16,183.17,30519.0,182.0236,182.0435,181.538,181.5479,30519.0
2020-01-28 15:40:00,183.17,183.23,183.06,183.23,21045.0,181.5479,181.6074,181.4389,181.6074,21045.0
2020-01-28 15:45:00,183.23,183.31,183.13,183.23,23684.0,181.6074,181.6867,181.5082,181.6074,23684.0
2020-01-28 15:50:00,183.21,183.26,182.97,183.0,58865.0,181.5875,181.6371,181.3497,181.3794,58865.0
2020-01-28 15:55:00,182.97,183.16,182.79,182.88,140672.0,181.3497,181.538,181.1713,181.2605,140672.0
2020-01-29 09:30:00,184.0,184.0,183.0,183.85,94780.0,182.3705,182.3705,181.3794,182.2219,94780.0
2020-01-29 09:35:00,183.75,183.9,182.86,182.93,33533.0,182.1228,182.2714,181.2406,181.31,33533.0
2020-01-29 09:40:00,183.04,183.57,183.04,183.41,20459.0,181.419,181.9444,181.419,181.7858,20459.0
2020-01-29 09:45:00,183.21,183.26,182.78,182.81,20435.0,181.5875,181.6371,181.1613,181.1911,20435.0
2020-01-29 09:50:00,182.75,183.44,182.74,183.04,32726.0,181.1316,181.8155,181.1217,181.419,32726.0
2020-01-29 09:55:00,182.96,183.35,182.86,183.06,13504.0,181.3398,181.7263,181.2406,181.4389,13504.0
2020-01-29 10:00:00,182.91,183.0,181.99,182.0,54762.0,181.2902,181.3794,180.3783,180.3883,54762.0
2020-01-29 10:05:00,181.98,182.3,181.69,181.69,39609.0,180.3684,180.6856,180.081,180.081,39609.0
2020-01-29 10:10:00,181.78,182.29,181.74,182.28,61249.0,180.1702,180.6757,180.1306,180.6658,61249.0
2020-01-29 10:15:00,182.29,182.42,181.99,182.09,81564.0,180.6757,180.8045,180.3783,180.4775,81564.0
2020-01-29 10:20:00,182.05,182.4,182.05,182.39,44820.0,180.4378,180.7847,180.4378,180.7748,44820.0
2020-01-29 10:25:00,182.39,182.69,182.2,182.69,35286.0,180.7748,181.0721,180.5865,181.0721,35286.0
2020-01-29 10:30:00,182.79,182.84,182.34,182.35,15818.0,181.1713,181.2208,180.7252,180.7352,15818.0
2020-01-29 10:35:00,182.32,182.44,182.09,182.44,8133.0,180.7054,180.8244,180.4775,180.8244,8133.0
2020-01-29 10:40:00,182.45,182.62,182.37,182.51,8844.0,180.8343,181.0028,180.755,180.8937,8844.0
2020-01-29 10:45:00,182.57,182.67,182.44,182.53,7438.0,180.9532,181.0523,180.8244,180.9136,7438.0
2020-01-29 10:50:00,182.52,182.69,182.49,182.67,6996.0,180.9037,181.0721,180.8739,181.0523,6996.0
2020-01-29 10:55:00,182.59,182.7,182.48,182.69,9287.0,180.973,181.0821,180.864,181.0721,9287.0
2020-01-29 11:00:00,182.62,182.84,182.58,182.6,7430.0,181.0028,181.2208,180.9631,180.9829,7430.0
2020-01-29 11:05:00,182.63,182.7,182.46,182.47,17474.0,181.0127,181.0821,180.8442,180.8541,17474.0
2020-01-29 11:10:00,182.48,182.48,182.31,182.4,6402.0,180.864,180.864,180.6955,180.7847,6402.0
2020-01-29 11:15:00,182.38,182.43,182.2,182.35,7285.0,180.7649,180.8144,180.5865,180.7352,7285.0
2020-01-29 11:20:00,182.35,182.68,182.27,182.68,8997.0,180.7352,181.0622,180.6559,181.0622,8997.0
2020-01-29 11:25:00,182.75,182.78,182.56,182.61,9268.0,181.1316,181.1613,180.9433,180.9929,9268.0
2020-01-29 11:30:00,182.6,182.81,182.58,182.65,6678.0,180.9829,181.1911,180.9631,181.0325,6678.0
2020-01-29 11:35:00,182.66,182.75,182.54,182.59,11404.0,181.0424,181.1316,180.9235,180.973,11404.0
2020-01-29 11:40:00,182.61,182.74,182.54,182.74,11271.0,180.9929,181.1217,180.9235,181.1217,11271.0
2020-01-29 11:45:00,182.7,182.98,182.7,182.93,17858.0,181.0821,181.3596,181.0821,181.31,17858.0
2020-01-29 11:50:00,182.9,183.05,182.8,182.99,14646.0,181.2803,181.429,181.1812,181.3695,14646.0
2020-01-29 11:55:00,183.0,183.07,182.95,183.0,28502.0,181.3794,181.4488,181.3298,181.3794,28502.0
2020-01-29 12:00:00,182.97,183.1,182.91,183.1,22115.0,181.3497,181.4785,181.2902,181.4785,22115.0
2020-01-29 12:05:00,183.1,183.31,183.09,183.31,18633.0,181.4785,181.6867,181.4686,181.6867,18633.0
2020-01-29 12:10:00,183.33,183.33,183.1,183.15,45476.0,181.7065,181.7065,181.4785,181.5281,45476.0
2020-01-29 12:15:00,183.09,183.2,183.06,183.16,5011.0,181.4686,181.5776,181.4389,181.538,5011.0
2020-01-29 12:20:00,183.12,183.13,183.06,183.07,5738.0,181.4983,181.5082,181.4389,181.4488,5738.0
2020-01-29 12:25:00,183.11,183.25,183.11,183.22,7959.0,181.4884,181.6272,181.4884,181.5975,7959.0
2020-01-29 12:30:00,183.23,183.23,182.99,183.04,5367.0,181.6074,181.6074,181.3695,181.419,5367.0
2020-01-29 12:35:00,183.08,183.09,182.98,183.02,3814.0,181.4587,181.4686,181.3596,181.3992,3814.0
2020-01-29 12:40:00,182.97,183.04,182.97,183.04,5750.0,181.3497,181.419,181.3497,181.419,5750.0
2020-01-29 12:45:00,183.05,183.06,182.98,183.0,4804.0,181.429,181.4389,181.3596,181.3794,4804.0
2020-01-29 12:50:00,182.97,183.12,182.95,183.1,8889.0,181.3497,181.4983,181.3298,181.4785,8889.0
2020-01-29 12:55:00,183.12,183.19,182.99,183.06,7439.0,181.4983,181.5677,181.3695,181.4389,7439.0
2020-01-29 13:00:00,183.07,183.24,183.0,183.24,9667.0,181.4488,181.6173,181.3794,181.6173,9667.0
2020-01-29 13:05:00,183.21,183.27,183.11,183.22,20930.0,181.5875,181.647,181.4884,181.5975,20930.0
2020-01-29 13:10:00,183.2,183.27,183.17,183.27,6380.0,181.5776,181.647,181.5479,181.647,6380.0
2020-01-29 13:15:00,183.25,183.3,183.16,183.2,13295.0,181.6272,181.6767,181.538,181.5776,13295.0
2020-01-29 13:20:00,183.23,183.33,183.2,183.23,9426.0,181.6074,181.7065,181.5776,181.6074,9426.0
2020-01-29 13:25:00,183.24,183.37,183.23,183.37,5402.0,181.6173,181.7461,181.6074,181.7461,5402.0
2020-01-29 13:30:00,183.3,183.47,183.29,183.45,6626.0,181.6767,181.8452,181.6668,181.8254,6626.0
2020-01-29 13:35:00,183.42,183.42,183.3,183.36,15795.0,181.7957,181.7957,181.6767,181.7362,15795.0
2020-01-29 13:40:00,183.37,183.41,183.35,183.4,4505.0,181.7461,181.7858,181.7263,181.7759,4505.0
2020-01-29 13:45:00,183.39,183.39,183.26,183.34,11803.0,181.7659,181.7659,181.6371,181.7164,11803.0
2020-01-29 13:50:00,183.33,183.35,183.23,183.25,6835.0,181.7065,181.7263,181.6074,181.6272,6835.0
2020-01-29 13:55:00,183.25,183.38,183.03,183.07,24368.0,181.6272,181.756,181.4091,181.4488,24368.0
2020-01-29 14:00:00,183.18,183.76,183.11,183.74,25408.0,181.5578,182.1327,181.4884,182.1128,25408.0
2020-01-29 14:05:00,183.73,184.1,183.69,183.82,67555.0,182.1029,182.4697,182.0633,182.1921,67555.0
2020-01-29 14:10:00,183.81,183.81,183.38,183.38,11675.0,182.1822,182.1822,181.756,181.756,11675.0
2020-01-29 14:15:00,183.41,183.62,183.36,183.62,14497.0,181.7858,181.9939,181.7362,181.9939,14497.0
2020-01-29 14:20:00,183.64,183.77,183.58,183.62,15975.0,182.0137,182.1426,181.9543,181.9939,15975.0
2020-01-29 14:25:00,183.62,183.66,183.42,183.66,47284.0,181.9939,182.0336,181.7957,182.0336,47284.0
2020-01-29 14:30:00,183.63,183.86,183.62,183.73,24283.0,182.0038,182.2318,181.9939,182.1029,24283.0
2020-01-29 14:35:00,183.73,183.76,183.55,183.7,22348.0,182.1029,182.1327,181.9245,182.0732,22348.0
2020-01-29 14:40:00,183.68,183.74,183.57,183.68,14657.0,182.0534,182.1128,181.9444,182.0534,14657.0
2020-01-29 14:45:00,183.72,183.79,183.61,183.66,10937.0,182.093,182.1624,181.984,182.0336,10937.0
2020-01-29 14:50:00,183.66,183.72,183.4,183.45,5727.0,182.0336,182.093,181.7759,181.8254,5727.0
2020-01-29 14:55:00,183.49,183.49,183.2,183.24,10212.0,181.8651,181.8651,181.5776,181.6173,10212.0
2020-01-29 15:00:00,183.26,183.31,182.93,183.07,13887.0,181.6371,181.6867,181.31,181.4488,13887.0
2020-01-29 15:05:00,183.08,183.26,183.06,183.19,12310.0,181.4587,181.6371,181.4389,181.5677,12310.0
2020-01-29 15:10:00,183.21,183.25,182.98,183.02,52223.0,181.5875,181.6272,181.3596,181.3992,52223.0
2020-01-29 15:15:00,183.02,183.07,182.8,182.98,29896.0,181.3992,181.4488,181.1812,181.3596,29896.0
2020-01-29 15:20:00,182.9,182.93,182.5,182.74,11165.0,181.2803,181.31,180.8838,181.1217,11165.0
2020-01-29 15:25:00,182.74,182.91,182.74,182.8,14292.0,181.1217,181.2902,181.1217,181.1812,14292.0
2020-01-29 15:30:00,182.8,182.91,182.67,182.77,15979.0,181.1812,181.2902,181.0523,181.1514,15979.0
2020-01-29 15:35:00,182.74,182.74,182.57,182.65,19334.0,181.1217,181.1217,180.9532,181.0325,19334.0
2020-01-29 15:40:00,182.58,182.58,182.34,182.52,38242.0,180.9631,180.9631,180.7252,180.9037,38242.0
2020-01-29 15:45:00,182.49,182.52,182.31,182.33,41505.0,180.8739,180.9037,180.6955,180.7153,41505.0
2020-01-29 15:50:00,182.3,182.37,182.01,182.08,88012.0,180.6856,180.755,180.3982,180.4675,88012.0
2020-01-29 15:55:00,182.06,182.2,181.62,181.77,205077.0,180.4477,180.5865,180.0116,180.1603,205077.0
2020-01-30 09:30:00,180.9,182.67,180.54,182.43,125167.0,179.298,181.0523,178.9412,180.8144,125167.0
2020-01-30 09:35:00,182.33,183.17,182.02,182.97,37622.0,180.7153,181.5479,180.4081,181.3497,37622.0
2020-01-30 09:40:00,182.9,183.02,182.32,182.97,37456.0,181.2803,181.3992,180.7054,181.3497,37456.0
2020-01-30 09:45:00,182.86,183.65,182.69,183.51,71607.0,181.2406,182.0236,181.0721,181.8849,71607.0
2020-01-30 09:50:00,183.33,183.59,183.14,183.22,31954.0,181.7065,181.9642,181.5182,181.5975,31954.0
2020-01-30 09:55:00,183.22,183.6,183.2,183.27,32534.0,181.5975,181.9741,181.5776,181.647,32534.0
2020-01-30 10:00:00,183.21,183.74,183.11,183.67,25680.0,181.5875,182.1128,181.4884,182.0435,25680.0
2020-01-30 10:05:00,183.6,184.09,183.57,184.09,86207.0,181.9741,182.4597,181.9444,182.4597,86207.0
2020-01-30 10:10:00,184.09,184.42,183.86,184.13,41180.0,182.4597,182.7868,182.2318,182.4994,41180.0
2020-01-30 10:15:00,184.13,184.28,183.79,184.13,48631.0,182.4994,182.6481,182.1624,182.4994,48631.0
2020-01-30 10:20:00,184.16,184.39,184.02,184.25,37495.0,182.5291,182.7571,182.3904,182.6183,37495.0
2020-01-30 10:25:00,184.18,184.59,184.17,184.59,44922.0,182.5489,182.9553,182.539,182.9553,44922.0
2020-01-30 10:30:00,184.53,184.59,183.89,184.03,29028.0,182.8959,182.9553,182.2615,182.4003,29028.0
2020-01-30 10:35:00,183.94,184.0,183.62,183.7,22412.0,182.3111,182.3705,181.9939,182.0732,22412.0
2020-01-30 10:40:00,183.68,183.99,183.46,183.76,31532.0,182.0534,182.3606,181.8353,182.1327,31532.0
2020-01-30 10:45:00,183.74,184.23,183.51,184.23,65808.0,182.1128,182.5985,181.8849,182.5985,65808.0
2020-01-30 10:50:00,184.16,184.28,183.74,183.86,13061.0,182.5291,182.6481,182.1128,182.2318,13061.0
2020-01-30 10:55:00,183.87,184.09,183.6,183.6,30611.0,182.2417,182.4597,181.9741,181.9741,30611.0
2020-01-30 11:00:00,183.66,183.89,183.54,183.85,26720.0,182.0336,182.2615,181.9146,182.2219,26720.0
2020-01-30 11:05:00,183.84,183.94,183.67,183.79,28922.0,182.212,182.3111,182.0435,182.1624,28922.0
2020-01-30 11:10:00,183.76,184.28,183.76,184.26,26826.0,182.1327,182.6481,182.1327,182.6282,26826.0
2020-01-30 11:15:00,184.24,184.31,183.96,184.08,32391.0,182.6084,182.6778,182.3309,182.4498,32391.0
2020-01-30 11:20:00,184.08,184.13,183.87,184.13,13128.0,182.4498,182.4994,182.2417,182.4994,13128.0
2020-01-30 11:25:00,184.19,184.4,184.0,184.38,15784.0,182.5589,182.767,182.3705,182.7472,15784.0
2020-01-30 11:30:00,184.29,184.32,184.0,184.19,17898.0,182.658,182.6877,182.3705,182.5589,17898.0
2020-01-30 11:35:00,184.19,184.53,184.15,184.47,15437.0,182.5589,182.8959,182.5192,182.8364,15437.0
2020-01-30 11:40:00,184.48,184.69,184.4,184.49,17772.0,182.8463,183.0544,182.767,182.8562,17772.0
2020-01-30 11:45:00,184.5,184.75,184.46,184.6,16426.0,182.8661,183.1139,182.8265,182.9652,16426.0
2020-01-30 11:50:00,184.6,184.87,184.56,184.81,29758.0,182.9652,183.2328,182.9256,183.1734,29758.0
2020-01-30 11:55:00,184.86,184.86,184.32,184.32,21072.0,183.2229,183.2229,182.6877,182.6877,21072.0
2020-01-30 12:00:00,184.28,184.45,184.28,184.38,10531.0,182.6481,182.8166,182.6481,182.7472,10531.0
2020-01-30 12:05:00,184.36,184.36,184.2,184.32,19239.0,182.7274,182.7274,182.5688,182.6877,19239.0
2020-01-30 12:10:00,184.31,184.53,184.28,184.44,67641.0,182.6778,182.8959,182.6481,182.8066,67641.0
2020-01-30 12:15:00,184.44,184.47,184.21,184.32,47037.0,182.8066,182.8364,182.5787,182.6877,47037.0
2020-01-30 12:20:00,184.33,184.44,184.28,184.44,7958.0,182.6976,182.8066,182.6481,182.8066,7958.0
2020-01-30 12:25:00,184.4,184.55,184.15,184.28,26356.0,182.767,182.9157,182.5192,182.6481,26356.0
2020-01-30 12:30:00,184.2,184.22,184.06,184.18,19589.0,182.5688,182.5886,182.43,182.5489,19589.0
2020-01-30 12:35:00,184.17,184.27,183.88,184.2,52016.0,182.539,182.6382,182.2516,182.5688,52016.0
2020-01-30 12:40:00,184.15,184.32,184.05,184.21,22293.0,182.5192,182.6877,182.4201,182.5787,22293.0
2020-01-30 12:45:00,184.17,184.25,183.95,184.15,27775.0,182.539,182.6183,182.321,182.5192,27775.0
2020-01-30 12:50:00,184.14,184.57,184.07,184.49,41021.0,182.5093,182.9355,182.4399,182.8562,41021.0
2020-01-30 12:55:00,184.55,184.67,184.44,184.56,20274.0,182.9157,183.0346,182.8066,182.9256,20274.0
2020-01-30 13:00:00,184.59,184.74,184.5,184.63,16875.0,182.9553,183.104,182.8661,182.995,16875.0
2020-01-30 13:05:00,184.58,184.74,184.4,184.4,82357.0,182.9454,183.104,182.767,182.767,82357.0
2020-01-30 13:10:00,184.4,184.43,184.29,184.3,12150.0,182.767,182.7967,182.658,182.6679,12150.0
2020-01-30 13:15:00,184.28,184.39,184.1,184.1,30054.0,182.6481,182.7571,182.4697,182.4697,30054.0
2020-01-30 13:20:00,184.09,184.25,184.06,184.2,14800.0,182.4597,182.6183,182.43,182.5688,14800.0
2020-01-30 13:25:00,184.2,184.27,184.05,184.19,10032.0,182.5688,182.6382,182.4201,182.5589,10032.0
2020-01-30 13:30:00,184.16,184.21,184.01,184.07,9760.0,182.5291,182.5787,182.3805,182.4399,9760.0
2020-01-30 13:35:00,184.02,184.06,183.85,183.85,16350.0,182.3904,182.43,182.2219,182.2219,16350.0
2020-01-30 13:40:00,183.86,184.02,183.82,183.9,22972.0,182.2318,182.3904,182.1921,182.2714,22972.0
2020-01-30 13:45:00,183.94,184.09,183.94,183.99,20591.0,182.3111,182.4597,182.3111,182.3606,20591.0
2020-01-30 13:50:00,183.99,184.08,183.86,184.07,15689.0,182.3606,182.4498,182.2318,182.4399,15689.0
2020-01-30 13:55:00,184.04,184.15,184.02,184.14,10152.0,182.4102,182.5192,182.3904,182.5093,10152.0
2020-01-30 14:00:00,184.18,184.18,184.0,184.13,7946.0,182.5489,182.5489,182.3705,182.4994,7946.0
2020-01-30 14:05:00,184.14,184.28,184.01,184.28,13069.0,182.5093,182.6481,182.3805,182.6481,13069.0
2020-01-30 14:10:00,184.29,184.47,184.26,184.46,14414.0,182.658,182.8364,182.6282,182.8265,14414.0
2020-01-30 14:15:00,184.45,184.47,184.36,184.46,8590.0,182.8166,182.8364,182.7274,182.8265,8590.0
2020-01-30 14:20:00,184.47,184.52,184.35,184.41,14850.0,182.8364,182.8859,182.7174,182.7769,14850.0
2020-01-30 14:25:00,184.41,184.54,184.41,184.5,13087.0,182.7769,182.9058,182.7769,182.8661,13087.0
2020-01-30 14:30:00,184.49,184.52,184.36,184.47,16325.0,182.8562,182.8859,182.7274,182.8364,16325.0
2020-01-30 14:35:00,184.46,184.52,184.32,184.43,20182.0,182.8265,182.8859,182.6877,182.7967,20182.0
2020-01-30 14:40:00,184.42,185.05,184.08,184.4,66747.0,182.7868,183.4112,182.4498,182.767,66747.0
2020-01-30 14:45:00,184.4,184.74,184.04,184.62,22354.0,182.767,183.104,182.4102,182.9851,22354.0
2020-01-30 14:50:00,184.71,184.8,184.34,184.6,10825.0,183.0743,183.1635,182.7075,182.9652,10825.0
2020-01-30 14:55:00,184.54,185.07,184.54,184.93,50483.0,182.9058,183.4311,182.9058,183.2923,50483.0
2020-01-30 15:00:00,184.93,185.45,184.93,185.45,27939.0,183.2923,183.8077,183.2923,183.8077,27939.0
2020-01-30 15:05:00,185.33,185.37,184.84,184.85,51107.0,183.6888,183.7284,183.2031,183.213,51107.0
2020-01-30 15:10:00,184.89,185.06,184.83,184.98,16247.0,183.2527,183.4212,183.1932,183.3419,16247.0
2020-01-30 15:15:00,184.99,185.21,184.88,185.21,9872.0,183.3518,183.5698,183.2428,183.5698,9872.0
2020-01-30 15:20:00,185.17,185.3,185.09,185.2,25518.0,183.5302,183.659,183.4509,183.5599,25518.0
2020-01-30 15:25:00,185.22,185.3,184.9,185.02,26130.0,183.5797,183.659,183.2626,183.3815,26130.0
2020-01-30 15:30:00,185.04,185.37,184.98,185.32,39627.0,183.4013,183.7284,183.3419,183.6789,39627.0
2020-01-30 15:35:00,185.3,185.34,185.02,185.19,25396.0,183.659,183.6987,183.3815,183.55,25396.0
2020-01-30 15:40:00,185.18,185.68,185.15,185.52,28983.0,183.5401,184.0357,183.5104,183.8771,28983.0
2020-01-30 15:45:00,185.55,185.7,185.4,185.63,36485.0,183.9068,184.0555,183.7581,183.9861,36485.0
2020-01-30 15:50:00,185.59,185.61,185.4,185.54,66024.0,183.9465,183.9663,183.7581,183.8969,66024.0
2020-01-30 15:55:00,185.58,185.94,185.5,185.68,196784.0,183.9366,184.2934,183.8573,184.0357,196784.0
2020-01-31 09:30:00,184.86,186.03,184.32,184.34,195543.0,183.2229,184.3826,182.6877,182.7075,195543.0
2020-01-31 09:35:00,184.34,185.05,184.27,184.65,21511.0,182.7075,183.4112,182.6382,183.0148,21511.0
2020-01-31 09:40:00,184.39,184.39,182.86,183.03,41696.0,182.7571,182.7571,181.2406,181.4091,41696.0
2020-01-31 09:45:00,183.16,183.38,182.61,183.25,46489.0,181.538,181.756,180.9929,181.6272,46489.0
2020-01-31 09:50:00,183.25,183.33,182.75,183.02,23757.0,181.6272,181.7065,181.1316,181.3992,23757.0
2020-01-31 09:55:00,183.09,183.82,183.09,183.76,25543.0,181.4686,182.1921,181.4686,182.1327,25543.0
2020-01-31 10:00:00,183.85,183.85,182.66,182.88,31441.0,182.2219,182.2219,181.0424,181.2605,31441.0
2020-01-31 10:05:00,182.92,183.09,182.58,182.69,20723.0,181.3001,181.4686,180.9631,181.0721,20723.0
2020-01-31 10:10:00,182.71,182.85,182.24,182.38,31924.0,181.092,181.2307,180.6261,180.7649,31924.0
2020-01-31 10:15:00,182.4,182.74,182.34,182.61,31388.0,180.7847,181.1217,180.7252,180.9929,31388.0
2020-01-31 10:20:00,182.59,182.96,182.45,182.92,45159.0,180.973,181.3398,180.8343,181.3001,45159.0
2020-01-31 10:25:00,182.9,183.06,182.49,182.56,45010.0,181.2803,181.4389,180.8739,180.9433,45010.0
2020-01-31 10:30:00,182.53,182.73,182.43,182.59,27305.0,180.9136,181.1118,180.8144,180.973,27305.0
2020-01-31 10:35:00,182.59,182.59,182.11,182.19,25867.0,180.973,180.973,180.4973,180.5766,25867.0
2020-01-31 10:40:00,182.12,182.19,181.69,181.69,29737.0,180.5072,180.5766,180.081,180.081,29737.0
2020-01-31 10:45:00,181.81,182.03,181.77,181.81,41943.0,180.1999,180.418,180.1603,180.1999,41943.0
2020-01-31 10:50:00,181.8,181.84,181.55,181.77,23636.0,180.19,180.2297,179.9422,180.1603,23636.0
2020-01-31 10:55:00,181.76,181.93,181.58,181.7,29992.0,180.1504,180.3189,179.972,180.0909,29992.0
2020-01-31 11:00:00,181.71,182.44,181.69,182.36,41746.0,180.1008,180.8244,180.081,180.7451,41746.0
2020-01-31 11:05:00,182.35,182.36,181.8,181.97,31012.0,180.7352,180.7451,180.19,180.3585,31012.0
2020-01-31 11:10:00,181.99,182.29,181.95,181.98,24962.0,180.3783,180.6757,180.3387,180.3684,24962.0
2020-01-31 11:15:00,181.97,181.97,181.25,181.72,44937.0,180.3585,180.3585,179.6449,180.1107,44937.0
2020-01-31 11:20:00,181.67,181.86,181.52,181.57,17668.0,180.0612,180.2495,179.9125,179.9621,17668.0
2020-01-31 11:25:00,181.55,181.63,181.07,181.09,24316.0,179.9422,180.0215,179.4665,179.4863,24316.0
2020-01-31 11:30:00,181.17,181.41,180.94,181.34,29603.0,179.5656,179.8035,179.3376,179.7341,29603.0
2020-01-31 11:35:00,181.38,181.47,180.87,181.03,23390.0,179.7737,179.8629,179.2683,179.4268,23390.0
2020-01-31 11:40:00,181.03,181.6,181.03,181.6,16387.0,179.4268,179.9918,179.4268,179.9918,16387.0
2020-01-31 11:45:00,181.6,182.16,181.6,181.86,18832.0,179.9918,180.5468,179.9918,180.2495,18832.0
2020-01-31 11:50:00,181.87,181.88,181.68,181.86,18207.0,180.2594,180.2693,180.0711,180.2495,18207.0
2020-01-31 11:55:00,181.92,182.0,181.75,181.92,51244.0,180.309,180.3883,180.1405,180.309,51244.0
2020-01-31 12:00:00,181.9,181.9,181.45,181.56,21101.0,180.2891,180.2891,179.8431,179.9522,21101.0
2020-01-31 12:05:00,181.53,181.53,181.37,181.42,9296.0,179.9224,179.9224,179.7638,179.8134,9296.0
2020-01-31 12:10:00,181.37,181.41,181.04,181.12,20454.0,179.7638,179.8035,179.4368,179.516,20454.0
2020-01-31 12:15:00,181.17,181.45,181.12,181.45,16635.0,179.5656,179.8431,179.516,179.8431,16635.0
2020-01-31 12:20:00,181.44,181.53,181.26,181.49,13261.0,179.8332,179.9224,179.6548,179.8828,13261.0
2020-01-31 12:25:00,181.46,181.5,181.27,181.44,17058.0,179.853,179.8927,179.6647,179.8332,17058.0
2020-01-31 12:30:00,181.43,181.43,181.15,181.19,46555.0,179.8233,179.8233,179.5458,179.5854,46555.0
2020-01-31 12:35:00,181.15,181.17,180.83,181.07,43833.0,179.5458,179.5656,179.2286,179.4665,43833.0
2020-01-31 12:40:00,181.06,181.23,180.79,181.2,117006.0,179.4566,179.6251,179.189,179.5953,117006.0
2020-01-31 12:45:00,181.28,181.49,181.25,181.48,16748.0,179.6746,179.8828,179.6449,179.8729,16748.0
2020-01-31 12:50:00,181.43,181.43,180.82,181.16,21757.0,179.8233,179.8233,179.2187,179.5557,21757.0
2020-01-31 12:55:00,181.17,181.45,181.17,181.31,15449.0,179.5656,179.8431,179.5656,179.7044,15449.0
2020-01-31 13:00:00,181.33,181.57,181.25,181.35,17292.0,179.7242,179.9621,179.6449,179.744,17292.0
2020-01-31 13:05:00,181.3,181.46,181.07,181.14,19564.0,179.6945,179.853,179.4665,179.5359,19564.0
2020-01-31 13:10:00,181.12,181.17,181.03,181.06,10573.0,179.516,179.5656,179.4268,179.4566,10573.0
2020-01-31 13:15:00,181.03,181.37,180.97,181.29,13392.0,179.4268,179.7638,179.3674,179.6845,13392.0
2020-01-31 13:20:00,181.26,181.36,181.1,181.36,14993.0,179.6548,179.7539,179.4962,179.7539,14993.0
2020-01-31 13:25:00,181.34,181.53,181.21,181.5,15409.0,179.7341,179.9224,179.6053,179.8927,15409.0
2020-01-31 13:30:00,181.45,181.45,180.98,181.26,16197.0,179.8431,179.8431,179.3773,179.6548,16197.0
2020-01-31 13:35:00,181.25,181.35,181.05,181.05,15681.0,179.6449,179.744,179.4467,179.4467,15681.0
2020-01-31 13:40:00,181.12,181.22,181.01,181.08,19674.0,179.516,179.6152,179.407,179.4764,19674.0
2020-01-31 13:45:00,181.05,181.41,181.05,181.41,11629.0,179.4467,179.8035,179.4467,179.8035,11629.0
2020-01-31 13:50:00,181.36,181.56,181.24,181.52,14384.0,179.7539,179.9522,179.635,179.9125,14384.0
2020-01-31 13:55:00,181.51,181.85,181.51,181.85,11281.0,179.9026,180.2396,179.9026,180.2396,11281.0
2020-01-31 14:00:00,181.86,182.19,181.85,182.13,71820.0,180.2495,180.5766,180.2396,180.5171,71820.0
2020-01-31 14:05:00,182.15,182.15,181.88,181.91,11432.0,180.5369,180.5369,180.2693,180.2991,11432.0
2020-01-31 14:10:00,181.92,182.0,181.89,181.96,11595.0,180.309,180.3883,180.2792,180.3486,11595.0
2020-01-31 14:15:00,181.96,182.12,181.8,182.0,63138.0,180.3486,180.5072,180.19,180.3883,63138.0
2020-01-31 14:20:00,182.02,182.02,181.51,181.57,18638.0,180.4081,180.4081,179.9026,179.9621,18638.0
2020-01-31 14:25:00,181.61,181.84,181.55,181.78,15424.0,180.0017,180.2297,179.9422,180.1702,15424.0
2020-01-31 14:30:00,181.77,182.5,181.68,182.38,21728.0,180.1603,180.8838,180.0711,180.7649,21728.0
2020-01-31 14:35:00,182.4,182.61,182.34,182.4,24400.0,180.7847,180.9929,180.7252,180.7847,24400.0
2020-01-31 14:40:00,182.49,182.49,182.17,182.28,21585.0,180.8739,180.8739,180.5567,180.6658,21585.0
2020-01-31 14:45:00,182.27,182.37,182.08,182.24,19225.0,180.6559,180.755,180.4675,180.6261,19225.0
2020-01-31 14:50:00,182.26,182.33,182.17,182.25,22682.0,180.646,180.7153,180.5567,180.636,22682.0
2020-01-31 14:55:00,182.21,182.44,182.21,182.24,25587.0,180.5964,180.8244,180.5964,180.6261,25587.0
2020-01-31 15:00:00,182.26,182.4,182.07,182.28,34895.0,180.646,180.7847,180.4576,180.6658,34895.0
2020-01-31 15:05:00,182.25,182.35,182.06,182.11,27971.0,180.636,180.7352,180.4477,180.4973,27971.0
2020-01-31 15:10:00,182.12,182.15,181.93,181.94,29627.0,180.5072,180.5369,180.3189,180.3288,29627.0
2020-01-31 15:15:00,181.95,182.19,181.84,182.13,23572.0,180.3387,180.5766,180.2297,180.5171,23572.0
2020-01-31 15:20:00,182.12,182.29,181.97,182.28,24666.0,180.5072,180.6757,180.3585,180.6658,24666.0
2020-01-31 15:25:00,182.29,182.3,181.96,181.96,33574.0,180.6757,180.6856,180.3486,180.3486,33574.0
2020-01-31 15:30:00,181.93,182.0,181.72,181.75,30965.0,180.3189,180.3883,180.1107,180.1405,30965.0
2020-01-31 15:35:00,181.75,181.8,181.62,181.65,51266.0,180.1405,180.19,180.0116,180.0414,51266.0
2020-01-31 15:40:00,181.67,182.23,181.6,182.19,44257.0,180.0612,180.6162,179.9918,180.5766,44257.0
2020-01-31 15:45:00,182.2,182.36,181.98,182.07,61759.0,180.5865,180.7451,180.3684,180.4576,61759.0
2020-01-31 15:50:00,182.14,182.56,182.07,182.48,76281.0,180.527,180.9433,180.4576,180.864,76281.0
2020-01-31 15:55:00,182.5,182.62,182.23,182.25,206575.0,180.8838,181.0028,180.6162,180.636,206575.0
2020-02-03 09:30:00,183.26,184.2,181.85,182.39,181571.0,181.6371,182.5688,180.2396,180.7748,181571.0
2020-02-03 09:35:00,182.52,183.25,181.87,182.69,65764.0,180.9037,181.6272,180.2594,181.0721,65764.0
2020-02-03 09:40:00,182.68,183.34,182.55,182.86,31202.0,181.0622,181.7164,180.9334,181.2406,31202.0
2020-02-03 09:45:00,182.86,183.42,182.62,183.13,36242.0,181.2406,181.7957,181.0028,181.5082,36242.0
2020-02-03 09:50:00,183.18,183.91,183.07,183.45,30326.0,181.5578,182.2813,181.4488,181.8254,30326.0
2020-02-03 09:55:00,183.41,183.75,183.14,183.73,29046.0,181.7858,182.1228,181.5182,182.1029,29046.0
2020-02-03 10:00:00,183.8,184.04,183.45,183.65,48703.0,182.1723,182.4102,181.8254,182.0236,48703.0
2020-02-03 10:05:00,183.62,183.62,183.16,183.39,28254.0,181.9939,181.9939,181.538,181.7659,28254.0
2020-02-03 10:10:00,183.4,183.68,183.19,183.31,58974.0,181.7759,182.0534,181.5677,181.6867,58974.0
2020-02-03 10:15:00,183.34,183.81,183.3,183.76,45659.0,181.7164,182.1822,181.6767,182.1327,45659.0
2020-02-03 10:20:00,183.74,183.94,183.46,183.89,24964.0,182.1128,182.3111,181.8353,182.2615,24964.0
2020-02-03 10:25:00,183.92,184.19,183.82,184.08,41941.0,182.2913,182.5589,182.1921,182.4498,41941.0
2020-02-03 10:30:00,184.05,184.35,183.96,184.02,20411.0,182.4201,182.7174,182.3309,182.3904,20411.0
2020-02-03 10:35:00,184.04,184.18,183.93,183.96,28620.0,182.4102,182.5489,182.3012,182.3309,28620.0
2020-02-03 10:40:00,184.0,184.03,183.63,183.66,52768.0,182.3705,182.4003,182.0038,182.0336,52768.0
2020-02-03 10:45:00,183.68,183.69,183.51,183.55,22090.0,182.0534,182.0633,181.8849,181.9245,22090.0
2020-02-03 10:50:00,183.55,183.64,183.28,183.43,32029.0,181.9245,182.0137,181.6569,181.8056,32029.0
2020-02-03 10:55:00,183.5,183.69,183.36,183.61,31605.0,181.875,182.0633,181.7362,181.984,31605.0
2020-02-03 11:00:00,183.62,184.06,183.6,184.03,19406.0,181.9939,182.43,181.9741,182.4003,19406.0
2020-02-03 11:05:00,184.07,184.58,183.95,184.35,20618.0,182.4399,182.9454,182.321,182.7174,20618.0
2020-02-03 11:10:00,184.35,184.41,183.9,183.96,18213.0,182.7174,182.7769,182.2714,182.3309,18213.0
2020-02-03 11:15:00,183.96,184.19,183.94,184.13,21074.0,182.3309,182.5589,182.3111,182.4994,21074.0
2020-02-03 11:20:00,184.2,184.5,184.07,184.21,14458.0,182.5688,182.8661,182.4399,182.5787,14458.0
2020-02-03 11:25:00,184.22,184.32,183.96,183.98,28524.0,182.5886,182.6877,182.3309,182.3507,28524.0
2020-02-03 11:30:00,184.0,184.4,184.0,184.34,26235.0,182.3705,182.767,182.3705,182.7075,26235.0
2020-02-03 11:35:00,184.34,184.48,184.23,184.47,23838.0,182.7075,182.8463,182.5985,182.8364,23838.0
2020-02-03 11:40:00,184.47,184.68,183.83,184.17,70623.0,182.8364,183.0445,182.202,182.539,70623.0
2020-02-03 11:45:00,184.15,184.32,184.01,184.12,19313.0,182.5192,182.6877,182.3805,182.4895,19313.0
2020-02-03 11:50:00,184.09,184.5,184.02,184.5,22572.0,182.4597,182.8661,182.3904,182.8661,22572.0
2020-02-03 11:55:00,184.47,184.81,184.44,184.73,31608.0,182.8364,183.1734,182.8066,183.0941,31608.0
2020-02-03 12:00:00,184.71,185.27,184.66,185.27,67007.0,183.0743,183.6293,183.0247,183.6293,67007.0
2020-02-03 12:05:00,185.24,185.24,184.85,185.15,44029.0,183.5996,183.5996,183.213,183.5104,44029.0
2020-02-03 12:10:00,185.12,185.29,184.94,185.18,30186.0,183.4806,183.6491,183.3022,183.5401,30186.0
2020-02-03 12:15:00,185.19,185.6,185.19,185.58,34686.0,183.55,183.9564,183.55,183.9366,34686.0
2020-02-03 12:20:00,185.59,185.65,185.44,185.64,138496.0,183.9465,184.0059,183.7978,183.996,138496.0
2020-02-03 12:25:00,185.65,185.77,185.56,185.65,53870.0,184.0059,184.1249,183.9167,184.0059,53870.0
2020-02-03 12:30:00,185.67,185.78,185.47,185.57,52547.0,184.0258,184.1348,183.8275,183.9266,52547.0
2020-02-03 12:35:00,185.58,185.78,185.5,185.65,36336.0,183.9366,184.1348,183.8573,184.0059,36336.0
2020-02-03 12:40:00,185.69,185.88,185.61,185.84,35285.0,184.0456,184.2339,183.9663,184.1942,35285.0
2020-02-03 12:45:00,185.82,185.82,185.13,185.13,20395.0,184.1744,184.1744,183.4905,183.4905,20395.0
2020-02-03 12:50:00,185.09,185.19,185.0,185.19,15107.0,183.4509,183.55,183.3617,183.55,15107.0
2020-02-03 12:55:00,185.22,185.48,185.15,185.25,18837.0,183.5797,183.8374,183.5104,183.6095,18837.0
2020-02-03 13:00:00,185.24,185.29,185.2,185.2,19599.0,183.5996,183.6491,183.5599,183.5599,19599.0
2020-02-03 13:05:00,185.2,185.33,185.11,185.25,29215.0,183.5599,183.6888,183.4707,183.6095,29215.0
2020-02-03 13:10:00,185.23,185.25,184.79,184.83,22522.0,183.5897,183.6095,183.1535,183.1932,22522.0
2020-02-03 13:15:00,184.81,185.07,184.74,185.07,18957.0,183.1734,183.4311,183.104,183.4311,18957.0
2020-02-03 13:20:00,185.03,185.2,184.99,185.14,24269.0,183.3914,183.5599,183.3518,183.5004,24269.0
2020-02-03 13:25:00,185.15,185.15,184.83,184.87,16596.0,183.5104,183.5104,183.1932,183.2328,16596.0
2020-02-03 13:30:00,184.87,184.95,184.68,184.95,30060.0,183.2328,183.3121,183.0445,183.3121,30060.0
2020-02-03 13:35:00,184.94,185.39,184.94,185.36,25556.0,183.3022,183.7482,183.3022,183.7185,25556.0
2020-02-03 13:40:00,185.35,185.35,185.14,185.16,25163.0,183.7086,183.7086,183.5004,183.5203,25163.0
2020-02-03 13:45:00,185.16,185.38,185.03,185.35,24780.0,183.5203,183.7383,183.3914,183.7086,24780.0
2020-02-03 13:50:00,185.34,185.42,185.15,185.37,23695.0,183.6987,183.778,183.5104,183.7284,23695.0
2020-02-03 13:55:00,185.33,185.49,185.3,185.46,25956.0,183.6888,183.8473,183.659,183.8176,25956.0
2020-02-03 14:00:00,185.5,185.54,185.3,185.38,30042.0,183.8573,183.8969,183.659,183.7383,30042.0
2020-02-03 14:05:00,185.37,185.37,185.09,185.13,19103.0,183.7284,183.7284,183.4509,183.4905,19103.0
2020-02-03 14:10:00,185.1,185.22,185.01,185.16,16868.0,183.4608,183.5797,183.3716,183.5203,16868.0
2020-02-03 14:15:00,185.18,185.28,185.11,185.22,34586.0,183.5401,183.6392,183.4707,183.5797,34586.0
2020-02-03 14:20:00,185.25,185.52,185.25,185.43,35979.0,183.6095,183.8771,183.6095,183.7879,35979.0
2020-02-03 14:25:00,185.45,185.54,185.34,185.4,28357.0,183.8077,183.8969,183.6987,183.7581,28357.0
2020-02-03 14:30:00,185.4,185.52,185.05,185.05,29836.0,183.7581,183.8771,183.4112,183.4112,29836.0
2020-02-03 14:35:00,185.06,185.21,184.99,185.21,24041.0,183.4212,183.5698,183.3518,183.5698,24041.0
2020-02-03 14:40:00,185.18,185.47,185.12,185.41,34243.0,183.5401,183.8275,183.4806,183.7681,34243.0
2020-02-03 14:45:00,185.41,185.48,185.2,185.44,18088.0,183.7681,183.8374,183.5599,183.7978,18088.0
2020-02-03 14:50:00,185.46,185.59,185.37,185.51,14471.0,183.8176,183.9465,183.7284,183.8672,14471.0
2020-02-03 14:55:00,185.53,185.55,185.37,185.5,15490.0,183.887,183.9068,183.7284,183.8573,15490.0
2020-02-03 15:00:00,185.47,185.68,185.44,185.64,19524.0,183.8275,184.0357,183.7978,183.996,19524.0
2020-02-03 15:05:00,185.66,185.72,185.51,185.55,15170.0,184.0158,184.0753,183.8672,183.9068,15170.0
2020-02-03 15:10:00,185.56,185.65,185.48,185.49,20029.0,183.9167,184.0059,183.8374,183.8473,20029.0
2020-02-03 15:15:00,185.5,185.52,185.26,185.4,27575.0,183.8573,183.8771,183.6194,183.7581,27575.0
2020-02-03 15:20:00,185.38,185.69,185.35,185.68,23927.0,183.7383,184.0456,183.7086,184.0357,23927.0
2020-02-03 15:25:00,185.69,185.74,185.54,185.74,24131.0,184.0456,184.0951,183.8969,184.0951,24131.0
2020-02-03 15:30:00,185.73,185.79,185.64,185.72,37005.0,184.0852,184.1447,183.996,184.0753,37005.0
2020-02-03 15:35:00,185.72,185.72,185.54,185.62,26312.0,184.0753,184.0753,183.8969,183.9762,26312.0
2020-02-03 15:40:00,185.6,185.7,185.55,185.63,35797.0,183.9564,184.0555,183.9068,183.9861,35797.0
2020-02-03 15:45:00,185.62,185.62,185.34,185.34,38470.0,183.9762,183.9762,183.6987,183.6987,38470.0
2020-02-03 15:50:00,185.36,185.47,185.18,185.42,74391.0,183.7185,183.8275,183.5401,183.778,74391.0
2020-02-03 15:55:00,185.4,185.51,185.31,185.39,111313.0,183.7581,183.8672,183.6689,183.7482,111313.0
2020-02-04 09:30:00,188.0,188.2,186.65,187.64,160532.0,186.3351,186.5333,184.9971,185.9783,160532.0
2020-02-04 09:35:00,187.6,187.71,186.95,187.06,46799.0,185.9387,186.0477,185.2944,185.4034,46799.0
2020-02-04 09:40:00,187.0,187.83,186.85,187.55,45854.0,185.344,186.1666,185.1953,185.8891,45854.0
2020-02-04 09:45:00,187.59,188.59,187.52,188.48,68178.0,185.9288,186.9199,185.8594,186.8109,68178.0
2020-02-04 09:50:00,188.5,188.6,187.39,187.47,43317.0,186.8307,186.9298,185.7305,185.8098,43317.0
2020-02-04 09:55:00,187.4,188.15,187.35,187.89,49008.0,185.7404,186.4838,185.6909,186.2261,49008.0
2020-02-04 10:00:00,187.95,188.1,187.83,188.06,42706.0,186.2856,186.4342,186.1666,186.3946,42706.0
2020-02-04 10:05:00,188.08,188.34,187.95,188.05,32824.0,186.4144,186.6721,186.2856,186.3847,32824.0
2020-02-04 10:10:00,188.08,188.19,187.33,187.33,27724.0,186.4144,186.5234,185.6711,185.6711,27724.0
2020-02-04 10:15:00,187.31,187.42,187.08,187.33,20209.0,185.6512,185.7603,185.4233,185.6711,20209.0
2020-02-04 10:20:00,187.28,187.59,187.22,187.37,51073.0,185.6215,185.9288,185.562,185.7107,51073.0
2020-02-04 10:25:00,187.43,187.98,187.33,187.84,37383.0,185.7702,186.3153,185.6711,186.1765,37383.0
2020-02-04 10:30:00,187.81,187.97,187.54,187.57,48413.0,186.1468,186.3054,185.8792,185.9089,48413.0
2020-02-04 10:35:00,187.56,187.77,187.55,187.74,29327.0,185.899,186.1072,185.8891,186.0774,29327.0
2020-02-04 10:40:00,187.74,187.94,187.74,187.78,30647.0,186.0774,186.2757,186.0774,186.1171,30647.0
2020-02-04 10:45:00,187.78,187.97,187.7,187.84,24195.0,186.1171,186.3054,186.0378,186.1765,24195.0
2020-02-04 10:50:00,187.89,188.05,187.8,187.93,26777.0,186.2261,186.3847,186.1369,186.2657,26777.0
2020-02-04 10:55:00,187.95,188.03,187.78,187.83,37216.0,186.2856,186.3649,186.1171,186.1666,37216.0
2020-02-04 11:00:00,187.84,187.95,187.62,187.69,50007.0,186.1765,186.2856,185.9585,186.0279,50007.0
2020-02-04 11:05:00,187.67,188.04,187.67,188.0,22545.0,186.008,186.3748,186.008,186.3351,22545.0
2020-02-04 11:10:00,188.0,188.2,188.0,188.08,65169.0,186.3351,186.5333,186.3351,186.4144,65169.0
2020-02-04 11:15:00,188.06,188.49,188.05,188.48,28820.0,186.3946,186.8208,186.3847,186.8109,28820.0
2020-02-04 11:20:00,188.48,188.78,188.48,188.73,46361.0,186.8109,187.1082,186.8109,187.0587,46361.0
2020-02-04 11:25:00,188.73,188.73,188.58,188.66,38935.0,187.0587,187.0587,186.91,186.9893,38935.0
2020-02-04 11:30:00,188.64,188.95,188.59,188.93,23521.0,186.9695,187.2767,186.9199,187.2569,23521.0
2020-02-04 11:35:00,188.97,189.16,188.96,189.11,27466.0,187.2965,187.4848,187.2866,187.4353,27466.0
2020-02-04 11:40:00,189.13,189.22,189.05,189.11,24260.0,187.4551,187.5443,187.3758,187.4353,24260.0
2020-02-04 11:45:00,189.07,189.43,189.07,189.43,27523.0,187.3956,187.7525,187.3956,187.7525,27523.0
2020-02-04 11:50:00,189.41,189.46,189.14,189.14,60999.0,187.7326,187.7822,187.465,187.465,60999.0
2020-02-04 11:55:00,189.12,189.25,188.97,189.1,89491.0,187.4452,187.5741,187.2965,187.4254,89491.0
2020-02-04 12:00:00,189.14,189.31,189.06,189.21,16238.0,187.465,187.6335,187.3857,187.5344,16238.0
2020-02-04 12:05:00,189.16,189.27,189.08,189.12,11087.0,187.4848,187.5939,187.4056,187.4452,11087.0
2020-02-04 12:10:00,189.13,189.4,189.13,189.36,19765.0,187.4551,187.7227,187.4551,187.6831,19765.0
2020-02-04 12:15:00,189.38,189.42,189.12,189.23,10652.0,187.7029,187.7425,187.4452,187.5542,10652.0
2020-02-04 12:20:00,189.28,189.35,189.15,189.15,8643.0,187.6038,187.6732,187.4749,187.4749,8643.0
2020-02-04 12:25:00,189.17,189.36,188.98,189.32,16993.0,187.4948,187.6831,187.3064,187.6434,16993.0
2020-02-04 12:30:00,189.3,189.35,189.06,189.08,10779.0,187.6236,187.6732,187.3857,187.4056,10779.0
2020-02-04 12:35:00,189.07,189.11,188.89,188.97,12129.0,187.3956,187.4353,187.2172,187.2965,12129.0
2020-02-04 12:40:00,188.96,189.08,188.94,189.02,13400.0,187.2866,187.4056,187.2668,187.3461,13400.0
2020-02-04 12:45:00,189.08,189.1,188.98,189.01,10405.0,187.4056,187.4254,187.3064,187.3362,10405.0
2020-02-04 12:50:00,189.05,189.05,188.96,189.02,17184.0,187.3758,187.3758,187.2866,187.3461,17184.0
2020-02-04 12:55:00,189.03,189.12,188.9,188.97,18570.0,187.356,187.4452,187.2272,187.2965,18570.0
2020-02-04 13:00:00,189.03,189.43,189.03,189.35,13226.0,187.356,187.7525,187.356,187.6732,13226.0
2020-02-04 13:05:00,189.33,189.35,189.15,189.19,15440.0,187.6533,187.6732,187.4749,187.5146,15440.0
2020-02-04 13:10:00,189.21,189.24,189.07,189.08,11375.0,187.5344,187.5641,187.3956,187.4056,11375.0
2020-02-04 13:15:00,189.09,189.12,189.01,189.08,15014.0,187.4155,187.4452,187.3362,187.4056,15014.0
2020-02-04 13:20:00,189.06,189.1,189.0,189.05,12828.0,187.3857,187.4254,187.3263,187.3758,12828.0
2020-02-04 13:25:00,189.02,189.02,188.86,189.0,18060.0,187.3461,187.3461,187.1875,187.3263,18060.0
2020-02-04 13:30:00,189.0,189.21,188.98,189.21,10826.0,187.3263,187.5344,187.3064,187.5344,10826.0
2020-02-04 13:35:00,189.23,189.36,189.1,189.17,20240.0,187.5542,187.6831,187.4254,187.4948,20240.0
2020-02-04 13:40:00,189.2,189.21,189.07,189.18,10023.0,187.5245,187.5344,187.3956,187.5047,10023.0
2020-02-04 13:45:00,189.18,189.27,189.12,189.13,10324.0,187.5047,187.5939,187.4452,187.4551,10324.0
2020-02-04 13:50:00,189.1,189.14,188.98,188.98,9760.0,187.4254,187.465,187.3064,187.3064,9760.0
2020-02-04 13:55:00,189.0,189.04,188.93,188.95,5254.0,187.3263,187.3659,187.2569,187.2767,5254.0
2020-02-04 14:00:00,188.98,189.17,188.93,189.11,12398.0,187.3064,187.4948,187.2569,187.4353,12398.0
2020-02-04 14:05:00,189.07,189.18,189.07,189.17,10252.0,187.3956,187.5047,187.3956,187.4948,10252.0
2020-02-04 14:10:00,189.18,189.33,189.12,189.33,17157.0,187.5047,187.6533,187.4452,187.6533,17157.0
2020-02-04 14:15:00,189.31,189.53,189.26,189.27,27076.0,187.6335,187.8516,187.584,187.5939,27076.0
2020-02-04 14:20:00,189.3,189.36,189.23,189.28,8137.0,187.6236,187.6831,187.5542,187.6038,8137.0
2020-02-04 14:25:00,189.27,189.37,189.19,189.22,13042.0,187.5939,187.693,187.5146,187.5443,13042.0
2020-02-04 14:30:00,189.2,189.36,189.15,189.18,11948.0,187.5245,187.6831,187.4749,187.5047,11948.0
2020-02-04 14:35:00,189.21,189.31,189.14,189.19,26401.0,187.5344,187.6335,187.465,187.5146,26401.0
2020-02-04 14:40:00,189.19,189.35,189.16,189.33,27398.0,187.5146,187.6732,187.4848,187.6533,27398.0
2020-02-04 14:45:00,189.34,189.4,189.25,189.35,11123.0,187.6633,187.7227,187.5741,187.6732,11123.0
2020-02-04 14:50:00,189.34,189.57,189.32,189.46,21046.0,187.6633,187.8912,187.6434,187.7822,21046.0
2020-02-04 14:55:00,189.46,189.49,189.36,189.38,16179.0,187.7822,187.8119,187.6831,187.7029,16179.0
2020-02-04 15:00:00,189.37,189.69,189.24,189.58,45730.0,187.693,188.0102,187.5641,187.9011,45730.0
2020-02-04 15:05:00,189.58,189.6,189.34,189.35,16550.0,187.9011,187.921,187.6633,187.6732,16550.0
2020-02-04 15:10:00,189.37,189.39,189.04,189.08,20359.0,187.693,187.7128,187.3659,187.4056,20359.0
2020-02-04 15:15:00,189.08,189.18,188.97,189.0,34839.0,187.4056,187.5047,187.2965,187.3263,34839.0
2020-02-04 15:20:00,189.01,189.14,188.93,189.06,22532.0,187.3362,187.465,187.2569,187.3857,22532.0
2020-02-04 15:25:00,189.05,189.1,188.92,189.0,18421.0,187.3758,187.4254,187.247,187.3263,18421.0
2020-02-04 15:30:00,188.99,189.08,188.88,188.88,22814.0,187.3164,187.4056,187.2073,187.2073,22814.0
2020-02-04 15:35:00,188.88,188.97,188.79,188.86,35754.0,187.2073,187.2965,187.1181,187.1875,35754.0
2020-02-04 15:40:00,188.87,188.87,188.61,188.65,41448.0,187.1974,187.1974,186.9397,186.9794,41448.0
2020-02-04 15:45:00,188.64,188.91,188.6,188.71,53010.0,186.9695,187.2371,186.9298,187.0388,53010.0
2020-02-04 15:50:00,188.71,188.73,188.34,188.51,95788.0,187.0388,187.0587,186.6721,186.8406,95788.0
2020-02-04 15:55:00,188.48,188.52,188.31,188.31,186794.0,186.8109,186.8505,186.6424,186.6424,186794.0
2020-02-05 09:30:00,190.4,190.55,188.81,189.31,123927.0,188.7139,188.8625,187.1379,187.6335,123927.0
2020-02-05 09:35:00,189.34,189.34,187.63,187.7,69469.0,187.6633,187.6633,185.9684,186.0378,69469.0
2020-02-05 09:40:00,187.7,187.83,186.36,186.44,63978.0,186.0378,186.1666,184.7096,184.7889,63978.0
2020-02-05 09:45:00,186.51,186.94,186.17,186.31,95441.0,184.8583,185.2845,184.5213,184.6601,95441.0
2020-02-05 09:50:00,186.31,186.62,186.04,186.19,78322.0,184.6601,184.9673,184.3925,184.5411,78322.0
2020-02-05 09:55:00,186.19,186.88,186.02,186.75,82652.0,184.5411,185.225,184.3727,185.0962,82652.0
2020-02-05 10:00:00,186.84,187.37,186.84,187.25,55344.0,185.1854,185.7107,185.1854,185.5918,55344.0
2020-02-05 10:05:00,187.25,187.41,186.42,186.49,56655.0,185.5918,185.7503,184.7691,184.8385,56655.0
2020-02-05 10:10:00,186.49,186.61,185.76,185.92,58103.0,184.8385,184.9574,184.115,184.2735,58103.0
2020-02-05 10:15:00,185.96,186.08,185.6,185.67,64167.0,184.3132,184.4321,183.9564,184.0258,64167.0
2020-02-05 10:20:00,185.66,186.21,185.52,185.96,54734.0,184.0158,184.561,183.8771,184.3132,54734.0
2020-02-05 10:25:00,185.96,185.96,185.07,185.25,74536.0,184.3132,184.3132,183.4311,183.6095,74536.0
2020-02-05 10:30:00,185.32,185.34,184.71,185.09,59496.0,183.6789,183.6987,183.0743,183.4509,59496.0
2020-02-05 10:35:00,185.1,185.14,184.22,184.26,81886.0,183.4608,183.5004,182.5886,182.6282,81886.0
2020-02-05 10:40:00,184.26,184.39,183.79,184.08,136334.0,182.6282,182.7571,182.1624,182.4498,136334.0
2020-02-05 10:45:00,184.1,184.22,183.3,183.92,108248.0,182.4697,182.5886,181.6767,182.2913,108248.0
2020-02-05 10:50:00,183.92,184.55,183.8,184.22,56309.0,182.2913,182.9157,182.1723,182.5886,56309.0
2020-02-05 10:55:00,184.22,184.64,184.13,184.34,40463.0,182.5886,183.0049,182.4994,182.7075,40463.0
2020-02-05 11:00:00,184.33,184.51,184.13,184.18,68352.0,182.6976,182.876,182.4994,182.5489,68352.0
2020-02-05 11:05:00,184.23,184.81,184.14,184.76,122370.0,182.5985,183.1734,182.5093,183.1238,122370.0
2020-02-05 11:10:00,184.76,184.85,184.41,184.65,34963.0,183.1238,183.213,182.7769,183.0148,34963.0
2020-02-05 11:15:00,184.65,184.99,184.47,184.93,24320.0,183.0148,183.3518,182.8364,183.2923,24320.0
2020-02-05 11:20:00,184.9,185.14,184.6,184.65,23006.0,183.2626,183.5004,182.9652,183.0148,23006.0
2020-02-05 11:25:00,184.66,184.87,184.5,184.62,33798.0,183.0247,183.2328,182.8661,182.9851,33798.0
2020-02-05 11:30:00,184.57,184.84,184.42,184.45,28668.0,182.9355,183.2031,182.7868,182.8166,28668.0
2020-02-05 11:35:00,184.46,184.49,183.77,183.87,42308.0,182.8265,182.8562,182.1426,182.2417,42308.0
2020-02-05 11:40:00,183.88,183.88,183.38,183.59,39226.0,182.2516,182.2516,181.756,181.9642,39226.0
2020-02-05 11:45:00,183.61,183.94,183.53,183.94,33028.0,181.984,182.3111,181.9047,182.3111,33028.0
2020-02-05 11:50:00,183.95,184.07,183.87,184.02,20936.0,182.321,182.4399,182.2417,182.3904,20936.0
2020-02-05 11:55:00,183.97,184.28,183.92,184.2,18991.0,182.3408,182.6481,182.2913,182.5688,18991.0
2020-02-05 12:00:00,184.25,184.58,184.11,184.23,20219.0,182.6183,182.9454,182.4796,182.5985,20219.0
2020-02-05 12:05:00,184.23,184.55,184.11,184.45,38342.0,182.5985,182.9157,182.4796,182.8166,38342.0
2020-02-05 12:10:00,184.47,184.56,184.34,184.39,20471.0,182.8364,182.9256,182.7075,182.7571,20471.0
2020-02-05 12:15:00,184.37,184.47,184.22,184.23,25251.0,182.7373,182.8364,182.5886,182.5985,25251.0
2020-02-05 12:20:00,184.24,184.3,184.06,184.28,26079.0,182.6084,182.6679,182.43,182.6481,26079.0
2020-02-05 12:25:00,184.27,184.3,184.0,184.03,33796.0,182.6382,182.6679,182.3705,182.4003,33796.0
2020-02-05 12:30:00,184.03,184.31,183.92,184.3,15140.0,182.4003,182.6778,182.2913,182.6679,15140.0
2020-02-05 12:35:00,184.29,184.43,184.16,184.38,12023.0,182.658,182.7967,182.5291,182.7472,12023.0
2020-02-05 12:40:00,184.34,184.34,184.13,184.23,44302.0,182.7075,182.7075,182.4994,182.5985,44302.0
2020-02-05 12:45:00,184.25,184.49,184.18,184.33,13013.0,182.6183,182.8562,182.5489,182.6976,13013.0
2020-02-05 12:50:00,184.32,184.42,183.96,183.99,16159.0,182.6877,182.7868,182.3309,182.3606,16159.0
2020-02-05 12:55:00,184.02,184.24,183.99,184.08,13865.0,182.3904,182.6084,182.3606,182.4498,13865.0
2020-02-05 13:00:00,184.1,184.17,183.86,183.91,11885.0,182.4697,182.539,182.2318,182.2813,11885.0
2020-02-05 13:05:00,183.89,183.97,183.7,183.84,17412.0,182.2615,182.3408,182.0732,182.212,17412.0
2020-02-05 13:10:00,183.79,183.92,183.63,183.66,58864.0,182.1624,182.2913,182.0038,182.0336,58864.0
2020-02-05 13:15:00,183.66,183.83,183.54,183.75,61228.0,182.0336,182.202,181.9146,182.1228,61228.0
2020-02-05 13:20:00,183.71,183.76,183.52,183.52,45040.0,182.0831,182.1327,181.8948,181.8948,45040.0
2020-02-05 13:25:00,183.53,183.65,183.24,183.41,146961.0,181.9047,182.0236,181.6173,181.7858,146961.0
2020-02-05 13:30:00,183.42,183.66,183.37,183.53,44283.0,181.7957,182.0336,181.7461,181.9047,44283.0
2020-02-05 13:35:00,183.57,183.61,183.4,183.43,22991.0,181.9444,181.984,181.7759,181.8056,22991.0
2020-02-05 13:40:00,183.46,183.68,183.43,183.52,45586.0,181.8353,182.0534,181.8056,181.8948,45586.0
2020-02-05 13:45:00,183.53,183.83,183.47,183.74,49661.0,181.9047,182.202,181.8452,182.1128,49661.0
2020-02-05 13:50:00,183.75,183.75,183.46,183.46,11278.0,182.1228,182.1228,181.8353,181.8353,11278.0
2020-02-05 13:55:00,183.47,183.51,183.37,183.44,52482.0,181.8452,181.8849,181.7461,181.8155,52482.0
2020-02-05 14:00:00,183.44,183.47,183.17,183.21,27794.0,181.8155,181.8452,181.5479,181.5875,27794.0
2020-02-05 14:05:00,183.23,183.3,183.01,183.13,49811.0,181.6074,181.6767,181.3893,181.5082,49811.0
2020-02-05 14:10:00,183.13,183.21,182.86,183.19,57577.0,181.5082,181.5875,181.2406,181.5677,57577.0
2020-02-05 14:15:00,183.18,183.36,183.12,183.25,23749.0,181.5578,181.7362,181.4983,181.6272,23749.0
2020-02-05 14:20:00,183.25,183.37,183.08,183.35,74558.0,181.6272,181.7461,181.4587,181.7263,74558.0
2020-02-05 14:25:00,183.36,183.39,183.15,183.17,71389.0,181.7362,181.7659,181.5281,181.5479,71389.0
2020-02-05 14:30:00,183.18,183.46,183.06,183.45,151957.0,181.5578,181.8353,181.4389,181.8254,151957.0
2020-02-05 14:35:00,183.45,183.69,183.42,183.52,81100.0,181.8254,182.0633,181.7957,181.8948,81100.0
2020-02-05 14:40:00,183.5,183.86,183.48,183.84,42951.0,181.875,182.2318,181.8551,182.212,42951.0
2020-02-05 14:45:00,183.84,184.06,183.82,184.01,64171.0,182.212,182.43,182.1921,182.3805,64171.0
2020-02-05 14:50:00,184.0,184.25,183.93,184.2,58589.0,182.3705,182.6183,182.3012,182.5688,58589.0
2020-02-05 14:55:00,184.2,184.58,183.99,184.39,109448.0,182.5688,182.9454,182.3606,182.7571,109448.0
2020-02-05 15:00:00,184.39,184.83,184.29,184.73,38667.0,182.7571,183.1932,182.658,183.0941,38667.0
2020-02-05 15:05:00,184.73,184.8,184.49,184.52,58095.0,183.0941,183.1635,182.8562,182.8859,58095.0
2020-02-05 15:10:00,184.52,184.75,184.49,184.63,19218.0,182.8859,183.1139,182.8562,182.995,19218.0
2020-02-05 15:15:00,184.65,184.9,184.58,184.9,26116.0,183.0148,183.2626,182.9454,183.2626,26116.0
2020-02-05 15:20:00,184.9,185.27,184.9,185.27,39455.0,183.2626,183.6293,183.2626,183.6293,39455.0
2020-02-05 15:25:00,185.22,185.27,184.98,185.13,54238.0,183.5797,183.6293,183.3419,183.4905,54238.0
2020-02-05 15:30:00,185.14,185.14,184.61,184.77,40614.0,183.5004,183.5004,182.9751,183.1337,40614.0
2020-02-05 15:35:00,184.75,184.97,184.7,184.91,29755.0,183.1139,183.332,183.0643,183.2725,29755.0
2020-02-05 15:40:00,184.91,185.17,184.86,185.08,37727.0,183.2725,183.5302,183.2229,183.441,37727.0
2020-02-05 15:45:00,185.05,185.15,184.84,185.0,51706.0,183.4112,183.5104,183.2031,183.3617,51706.0
2020-02-05 15:50:00,185.03,185.12,184.84,185.1,65301.0,183.3914,183.4806,183.2031,183.4608,65301.0
2020-02-05 15:55:00,185.12,185.52,184.98,185.48,212668.0,183.4806,183.8771,183.3419,183.8374,212668.0
2020-02-06 09:30:00,186.83,187.12,184.5,184.57,207210.0,185.1755,185.4629,182.8661,182.9355,207210.0
2020-02-06 09:35:00,184.57,186.28,184.24,185.67,107726.0,182.9355,184.6304,182.6084,184.0258,107726.0
2020-02-06 09:40:00,185.76,186.75,185.62,186.23,68908.0,184.115,185.0962,183.9762,184.5808,68908.0
2020-02-06 09:45:00,186.29,187.03,186.0,187.0,67510.0,184.6403,185.3737,184.3528,185.344,67510.0
2020-02-06 09:50:00,187.05,187.21,186.7,186.74,37251.0,185.3935,185.5521,185.0466,185.0863,37251.0
2020-02-06 09:55:00,186.84,187.47,186.71,187.41,40366.0,185.1854,185.8098,185.0565,185.7503,40366.0
2020-02-06 10:00:00,187.36,187.56,187.05,187.36,45865.0,185.7008,185.899,185.3935,185.7008,45865.0
2020-02-06 10:05:00,187.3,187.41,186.56,186.62,25873.0,185.6413,185.7503,184.9079,184.9673,25873.0
2020-02-06 10:10:00,186.53,186.58,185.94,186.13,57446.0,184.8781,184.9277,184.2934,184.4817,57446.0
2020-02-06 10:15:00,186.11,186.25,185.63,185.73,38367.0,184.4619,184.6006,183.9861,184.0852,38367.0
2020-02-06 10:20:00,185.77,186.04,185.4,185.86,53254.0,184.1249,184.3925,183.7581,184.2141,53254.0
2020-02-06 10:25:00,185.92,186.16,185.67,185.98,36396.0,184.2735,184.5114,184.0258,184.333,36396.0
2020-02-06 10:30:00,185.94,186.43,185.83,186.41,18117.0,184.2934,184.779,184.1843,184.7592,18117.0
2020-02-06 10:35:00,186.42,186.69,186.3,186.68,17377.0,184.7691,185.0367,184.6502,185.0268,17377.0
2020-02-06 10:40:00,186.69,186.85,186.3,186.31,20463.0,185.0367,185.1953,184.6502,184.6601,20463.0
2020-02-06 10:45:00,186.32,186.7,186.31,186.56,10680.0,184.67,185.0466,184.6601,184.9079,10680.0
2020-02-06 10:50:00,186.5,186.76,186.43,186.46,20133.0,184.8484,185.1061,184.779,184.8088,20133.0
2020-02-06 10:55:00,186.43,186.54,186.19,186.29,45188.0,184.779,184.888,184.5411,184.6403,45188.0
2020-02-06 11:00:00,186.23,186.6,186.1,186.39,10499.0,184.5808,184.9475,184.4519,184.7394,10499.0
2020-02-06 11:05:00,186.46,186.63,186.29,186.33,9847.0,184.8088,184.9773,184.6403,184.6799,9847.0
2020-02-06 11:10:00,186.36,186.61,186.28,186.43,15035.0,184.7096,184.9574,184.6304,184.779,15035.0
2020-02-06 11:15:00,186.37,186.5,186.22,186.47,7495.0,184.7196,184.8484,184.5709,184.8187,7495.0
2020-02-06 11:20:00,186.44,186.75,186.44,186.5,11459.0,184.7889,185.0962,184.7889,184.8484,11459.0
2020-02-06 11:25:00,186.53,186.65,186.36,186.52,16048.0,184.8781,184.9971,184.7096,184.8682,16048.0
2020-02-06 11:30:00,186.49,186.73,186.46,186.71,11385.0,184.8385,185.0764,184.8088,185.0565,11385.0
2020-02-06 11:35:00,186.66,186.67,186.42,186.56,10341.0,185.007,185.0169,184.7691,184.9079,10341.0
2020-02-06 11:40:00,186.57,186.66,186.35,186.35,13590.0,184.9178,185.007,184.6997,184.6997,13590.0
2020-02-06 11:45:00,186.35,186.51,186.29,186.32,12520.0,184.6997,184.8583,184.6403,184.67,12520.0
2020-02-06 11:50:00,186.36,186.41,186.27,186.34,7904.0,184.7096,184.7592,184.6204,184.6898,7904.0
2020-02-06 11:55:00,186.32,186.5,186.2,186.2,8402.0,184.67,184.8484,184.5511,184.5511,8402.0
2020-02-06 12:00:00,186.19,186.52,186.18,186.47,11260.0,184.5411,184.8682,184.5312,184.8187,11260.0
2020-02-06 12:05:00,186.52,186.6,186.48,186.59,9642.0,184.8682,184.9475,184.8286,184.9376,9642.0
2020-02-06 12:10:00,186.53,186.53,186.27,186.3,8342.0,184.8781,184.8781,184.6204,184.6502,8342.0
2020-02-06 12:15:00,186.26,186.47,186.26,186.46,8860.0,184.6105,184.8187,184.6105,184.8088,8860.0
2020-02-06 12:20:00,186.46,186.47,186.35,186.39,9097.0,184.8088,184.8187,184.6997,184.7394,9097.0
2020-02-06 12:25:00,186.41,186.43,186.36,186.37,6488.0,184.7592,184.779,184.7096,184.7196,6488.0
2020-02-06 12:30:00,186.38,186.44,186.32,186.4,25986.0,184.7295,184.7889,184.67,184.7493,25986.0
2020-02-06 12:35:00,186.37,186.44,186.32,186.38,12971.0,184.7196,184.7889,184.67,184.7295,12971.0
2020-02-06 12:40:00,186.39,186.62,186.37,186.56,13364.0,184.7394,184.9673,184.7196,184.9079,13364.0
2020-02-06 12:45:00,186.57,186.67,186.54,186.63,7329.0,184.9178,185.0169,184.888,184.9773,7329.0
2020-02-06 12:50:00,186.62,186.73,186.56,186.67,19930.0,184.9673,185.0764,184.9079,185.0169,19930.0
2020-02-06 12:55:00,186.71,186.8,186.61,186.72,12713.0,185.0565,185.1457,184.9574,185.0665,12713.0
2020-02-06 13:00:00,186.72,186.75,186.64,186.71,11772.0,185.0665,185.0962,184.9872,185.0565,11772.0
2020-02-06 13:05:00,186.75,186.77,186.57,186.67,11661.0,185.0962,185.116,184.9178,185.0169,11661.0
2020-02-06 13:10:00,186.64,186.67,186.52,186.57,10055.0,184.9872,185.0169,184.8682,184.9178,10055.0
2020-02-06 13:15:00,186.56,186.58,186.49,186.56,11882.0,184.9079,184.9277,184.8385,184.9079,11882.0
2020-02-06 13:20:00,186.52,186.57,186.47,186.51,10043.0,184.8682,184.9178,184.8187,184.8583,10043.0
2020-02-06 13:25:00,186.5,186.51,186.42,186.51,12857.0,184.8484,184.8583,184.7691,184.8583,12857.0
2020-02-06 13:30:00,186.51,186.53,186.44,186.46,13078.0,184.8583,184.8781,184.7889,184.8088,13078.0
2020-02-06 13:35:00,186.44,186.45,186.34,186.39,14702.0,184.7889,184.7988,184.6898,184.7394,14702.0
2020-02-06 13:40:00,186.38,186.53,186.38,186.49,15017.0,184.7295,184.8781,184.7295,184.8385,15017.0
2020-02-06 13:45:00,186.52,186.54,186.47,186.53,15362.0,184.8682,184.888,184.8187,184.8781,15362.0
2020-02-06 13:50:00,186.54,186.64,186.52,186.58,14221.0,184.888,184.9872,184.8682,184.9277,14221.0
2020-02-06 13:55:00,186.6,186.76,186.59,186.72,30785.0,184.9475,185.1061,184.9376,185.0665,30785.0
2020-02-06 14:00:00,186.72,186.76,186.61,186.71,21540.0,185.0665,185.1061,184.9574,185.0565,21540.0
2020-02-06 14:05:00,186.73,186.83,186.63,186.82,19521.0,185.0764,185.1755,184.9773,185.1656,19521.0
2020-02-06 14:10:00,186.83,187.01,186.73,187.01,23438.0,185.1755,185.3539,185.0764,185.3539,23438.0
2020-02-06 14:15:00,187.02,187.18,186.95,186.96,14651.0,185.3638,185.5224,185.2944,185.3043,14651.0
2020-02-06 14:20:00,186.98,187.0,186.82,186.89,9090.0,185.3242,185.344,185.1656,185.235,9090.0
2020-02-06 14:25:00,186.86,187.0,186.79,186.79,24928.0,185.2052,185.344,185.1358,185.1358,24928.0
2020-02-06 14:30:00,186.78,186.83,186.69,186.75,9192.0,185.1259,185.1755,185.0367,185.0962,9192.0
2020-02-06 14:35:00,186.75,186.75,186.56,186.57,13687.0,185.0962,185.0962,184.9079,184.9178,13687.0
2020-02-06 14:40:00,186.58,186.64,186.41,186.42,13538.0,184.9277,184.9872,184.7592,184.7691,13538.0
2020-02-06 14:45:00,186.4,186.53,186.32,186.5,18097.0,184.7493,184.8781,184.67,184.8484,18097.0
2020-02-06 14:50:00,186.53,186.54,186.39,186.39,22147.0,184.8781,184.888,184.7394,184.7394,22147.0
2020-02-06 14:55:00,186.39,186.41,186.18,186.18,19052.0,184.7394,184.7592,184.5312,184.5312,19052.0
2020-02-06 15:00:00,186.22,186.59,186.22,186.59,14766.0,184.5709,184.9376,184.5709,184.9376,14766.0
2020-02-06 15:05:00,186.6,186.89,186.6,186.87,10375.0,184.9475,185.235,184.9475,185.2151,10375.0
2020-02-06 15:10:00,186.85,186.86,186.67,186.76,11706.0,185.1953,185.2052,185.0169,185.1061,11706.0
2020-02-06 15:15:00,186.77,186.81,186.65,186.65,10035.0,185.116,185.1557,184.9971,184.9971,10035.0
2020-02-06 15:20:00,186.67,186.68,186.43,186.45,12681.0,185.0169,185.0268,184.779,184.7988,12681.0
2020-02-06 15:25:00,186.48,186.59,186.39,186.44,14136.0,184.8286,184.9376,184.7394,184.7889,14136.0
2020-02-06 15:30:00,186.44,186.47,186.3,186.4,29486.0,184.7889,184.8187,184.6502,184.7493,29486.0
2020-02-06 15:35:00,186.43,186.51,186.35,186.38,25556.0,184.779,184.8583,184.6997,184.7295,25556.0
2020-02-06 15:40:00,186.39,186.44,186.34,186.34,14976.0,184.7394,184.7889,184.6898,184.6898,14976.0
2020-02-06 15:45:00,186.34,186.42,186.26,186.38,26548.0,184.6898,184.7691,184.6105,184.7295,26548.0
2020-02-06 15:50:00,186.4,186.5,186.31,186.44,64903.0,184.7493,184.8484,184.6601,184.7889,64903.0
2020-02-06 15:55:00,186.44,186.87,186.41,186.72,249403.0,184.7889,185.2151,184.7592,185.0665,249403.0
2020-02-07 09:30:00,186.85,187.24,186.27,186.9,157235.0,185.1953,185.5819,184.6204,185.2449,157235.0
2020-02-07 09:35:00,186.9,187.44,186.35,187.01,63936.0,185.2449,185.7801,184.6997,185.3539,63936.0
2020-02-07 09:40:00,186.97,187.43,186.56,187.04,80792.0,185.3142,185.7702,184.9079,185.3836,80792.0
2020-02-07 09:45:00,187.04,187.17,186.8,187.08,42071.0,185.3836,185.5125,185.1457,185.4233,42071.0
2020-02-07 09:50:00,187.16,187.55,186.75,186.75,40033.0,185.5026,185.8891,185.0962,185.0962,40033.0
2020-02-07 09:55:00,186.88,187.37,186.81,187.08,24807.0,185.225,185.7107,185.1557,185.4233,24807.0
2020-02-07 10:00:00,187.15,187.16,186.41,186.64,34639.0,185.4926,185.5026,184.7592,184.9872,34639.0
2020-02-07 10:05:00,186.65,186.79,186.36,186.77,70387.0,184.9971,185.1358,184.7096,185.116,70387.0
2020-02-07 10:10:00,186.7,187.15,186.7,187.13,20795.0,185.0466,185.4926,185.0466,185.4728,20795.0
2020-02-07 10:15:00,187.08,187.12,186.85,187.09,27842.0,185.4233,185.4629,185.1953,185.4332,27842.0
2020-02-07 10:20:00,187.09,187.28,187.08,187.09,27056.0,185.4332,185.6215,185.4233,185.4332,27056.0
2020-02-07 10:25:00,187.06,187.25,187.0,187.06,35266.0,185.4034,185.5918,185.344,185.4034,35266.0
2020-02-07 10:30:00,187.12,187.42,187.09,187.3,21820.0,185.4629,185.7603,185.4332,185.6413,21820.0
2020-02-07 10:35:00,187.3,187.68,187.29,187.59,26191.0,185.6413,186.018,185.6314,185.9288,26191.0
2020-02-07 10:40:00,187.59,187.79,187.49,187.7,22501.0,185.9288,186.127,185.8296,186.0378,22501.0
2020-02-07 10:45:00,187.73,187.78,187.41,187.67,15213.0,186.0675,186.1171,185.7503,186.008,15213.0
2020-02-07 10:50:00,187.7,187.74,187.22,187.28,14123.0,186.0378,186.0774,185.562,185.6215,14123.0
2020-02-07 10:55:00,187.31,187.7,187.3,187.55,14738.0,185.6512,186.0378,185.6413,185.8891,14738.0
2020-02-07 11:00:00,187.51,187.67,187.28,187.67,56316.0,185.8495,186.008,185.6215,186.008,56316.0
2020-02-07 11:05:00,187.6,187.8,187.57,187.74,24650.0,185.9387,186.1369,185.9089,186.0774,24650.0
2020-02-07 11:10:00,187.74,187.86,187.72,187.86,13853.0,186.0774,186.1964,186.0576,186.1964,13853.0
2020-02-07 11:15:00,187.84,187.93,187.8,187.85,10781.0,186.1765,186.2657,186.1369,186.1864,10781.0
2020-02-07 11:20:00,187.88,188.13,187.88,188.06,18392.0,186.2162,186.464,186.2162,186.3946,18392.0
2020-02-07 11:25:00,188.06,188.33,188.0,188.3,30037.0,186.3946,186.6622,186.3351,186.6325,30037.0
2020-02-07 11:30:00,188.28,188.56,188.24,188.51,25868.0,186.6126,186.8902,186.573,186.8406,25868.0
2020-02-07 11:35:00,188.54,188.65,188.47,188.61,27032.0,186.8703,186.9794,186.801,186.9397,27032.0
2020-02-07 11:40:00,188.58,188.65,188.54,188.58,27713.0,186.91,186.9794,186.8703,186.91,27713.0
2020-02-07 11:45:00,188.59,188.59,188.16,188.16,37236.0,186.9199,186.9199,186.4937,186.4937,37236.0
2020-02-07 11:50:00,188.19,188.2,187.94,188.07,20676.0,186.5234,186.5333,186.2757,186.4045,20676.0
2020-02-07 11:55:00,188.04,188.06,187.72,187.75,24874.0,186.3748,186.3946,186.0576,186.0873,24874.0
2020-02-07 12:00:00,187.75,187.81,187.39,187.39,32928.0,186.0873,186.1468,185.7305,185.7305,32928.0
2020-02-07 12:05:00,187.41,187.58,187.4,187.43,13693.0,185.7503,185.9188,185.7404,185.7702,13693.0
2020-02-07 12:10:00,187.43,187.63,187.4,187.58,17909.0,185.7702,185.9684,185.7404,185.9188,17909.0
2020-02-07 12:15:00,187.54,187.68,187.25,187.35,44409.0,185.8792,186.018,185.5918,185.6909,44409.0
2020-02-07 12:20:00,187.36,187.41,187.25,187.26,14823.0,185.7008,185.7503,185.5918,185.6017,14823.0
2020-02-07 12:25:00,187.27,187.43,187.27,187.3,14751.0,185.6116,185.7702,185.6116,185.6413,14751.0
2020-02-07 12:30:00,187.3,187.32,187.09,187.1,21799.0,185.6413,185.6611,185.4332,185.4431,21799.0
2020-02-07 12:35:00,187.12,187.13,186.79,186.89,27377.0,185.4629,185.4728,185.1358,185.235,27377.0
2020-02-07 12:40:00,186.89,187.19,186.89,187.08,11265.0,185.235,185.5323,185.235,185.4233,11265.0
2020-02-07 12:45:00,187.05,187.17,186.97,187.01,16243.0,185.3935,185.5125,185.3142,185.3539,16243.0
2020-02-07 12:50:00,187.03,187.05,186.89,186.95,19362.0,185.3737,185.3935,185.235,185.2944,19362.0
2020-02-07 12:55:00,186.93,187.0,186.81,186.97,15735.0,185.2746,185.344,185.1557,185.3142,15735.0
2020-02-07 13:00:00,186.95,187.0,186.87,186.99,11037.0,185.2944,185.344,185.2151,185.3341,11037.0
2020-02-07 13:05:00,186.99,187.05,186.87,186.93,14295.0,185.3341,185.3935,185.2151,185.2746,14295.0
2020-02-07 13:10:00,186.94,187.03,186.79,186.8,9226.0,185.2845,185.3737,185.1358,185.1457,9226.0
2020-02-07 13:15:00,186.8,186.82,186.57,186.6,14516.0,185.1457,185.1656,184.9178,184.9475,14516.0
2020-02-07 13:20:00,186.61,186.67,186.56,186.56,15121.0,184.9574,185.0169,184.9079,184.9079,15121.0
2020-02-07 13:25:00,186.58,186.68,186.55,186.65,18126.0,184.9277,185.0268,184.898,184.9971,18126.0
2020-02-07 13:30:00,186.68,186.85,186.6,186.63,18591.0,185.0268,185.1953,184.9475,184.9773,18591.0
2020-02-07 13:35:00,186.65,186.82,186.36,186.4,13148.0,184.9971,185.1656,184.7096,184.7493,13148.0
2020-02-07 13:40:00,186.42,186.69,186.35,186.6,15777.0,184.7691,185.0367,184.6997,184.9475,15777.0
2020-02-07 13:45:00,186.59,186.59,186.41,186.46,10631.0,184.9376,184.9376,184.7592,184.8088,10631.0
2020-02-07 13:50:00,186.49,186.61,186.43,186.61,13331.0,184.8385,184.9574,184.779,184.9574,13331.0
2020-02-07 13:55:00,186.59,186.59,186.22,186.22,12365.0,184.9376,184.9376,184.5709,184.5709,12365.0
2020-02-07 14:00:00,186.22,186.34,186.12,186.23,11720.0,184.5709,184.6898,184.4718,184.5808,11720.0
2020-02-07 14:05:00,186.23,186.37,186.08,186.14,17278.0,184.5808,184.7196,184.4321,184.4916,17278.0
2020-02-07 14:10:00,186.15,186.23,185.96,186.07,16090.0,184.5015,184.5808,184.3132,184.4222,16090.0
2020-02-07 14:15:00,186.08,186.22,186.02,186.03,14778.0,184.4321,184.5709,184.3727,184.3826,14778.0
2020-02-07 14:20:00,186.02,186.09,185.85,185.9,19668.0,184.3727,184.442,184.2042,184.2537,19668.0
2020-02-07 14:25:00,185.94,186.22,185.88,186.14,28690.0,184.2934,184.5709,184.2339,184.4916,28690.0
2020-02-07 14:30:00,186.12,186.36,186.12,186.24,16523.0,184.4718,184.7096,184.4718,184.5907,16523.0
2020-02-07 14:35:00,186.21,186.3,186.18,186.21,14797.0,184.561,184.6502,184.5312,184.561,14797.0
2020-02-07 14:40:00,186.21,186.44,186.16,186.37,17111.0,184.561,184.7889,184.5114,184.7196,17111.0
2020-02-07 14:45:00,186.36,186.36,186.19,186.2,11504.0,184.7096,184.7096,184.5411,184.5511,11504.0
2020-02-07 14:50:00,186.22,186.31,186.16,186.29,11186.0,184.5709,184.6601,184.5114,184.6403,11186.0
2020-02-07 14:55:00,186.32,186.38,185.98,186.38,36583.0,184.67,184.7295,184.333,184.7295,36583.0
2020-02-07 15:00:00,186.37,186.53,186.35,186.43,15266.0,184.7196,184.8781,184.6997,184.779,15266.0
2020-02-07 15:05:00,186.44,186.44,186.17,186.2,13929.0,184.7889,184.7889,184.5213,184.5511,13929.0
2020-02-07 15:10:00,186.22,186.3,186.09,186.3,13825.0,184.5709,184.6502,184.442,184.6502,13825.0
2020-02-07 15:15:00,186.28,186.3,186.15,186.17,23521.0,184.6304,184.6502,184.5015,184.5213,23521.0
2020-02-07 15:20:00,186.18,186.18,186.02,186.07,17192.0,184.5312,184.5312,184.3727,184.4222,17192.0
2020-02-07 15:25:00,186.06,186.22,186.04,186.14,13722.0,184.4123,184.5709,184.3925,184.4916,13722.0
2020-02-07 15:30:00,186.16,186.25,185.93,186.0,42007.0,184.5114,184.6006,184.2835,184.3528,42007.0
2020-02-07 15:35:00,185.97,185.97,185.69,185.82,34562.0,184.3231,184.3231,184.0456,184.1744,34562.0
2020-02-07 15:40:00,185.86,185.99,185.86,185.96,31977.0,184.2141,184.3429,184.2141,184.3132,31977.0
2020-02-07 15:45:00,185.95,186.08,185.85,185.89,43968.0,184.3033,184.4321,184.2042,184.2438,43968.0
2020-02-07 15:50:00,185.9,185.97,185.66,185.78,70518.0,184.2537,184.3231,184.0158,184.1348,70518.0
2020-02-07 15:55:00,185.78,185.94,185.65,185.69,195774.0,184.1348,184.2934,184.0059,184.0456,195774.0
2020-02-10 09:30:00,186.17,186.46,185.56,186.3,125379.0,184.5213,184.8088,183.9167,184.6502,125379.0
2020-02-10 09:35:00,186.38,186.68,186.07,186.15,36919.0,184.7295,185.0268,184.4222,184.5015,36919.0
2020-02-10 09:40:00,186.14,187.2,186.14,187.16,33868.0,184.4916,185.5422,184.4916,185.5026,33868.0
2020-02-10 09:45:00,187.25,187.42,186.31,186.73,33511.0,185.5918,185.7603,184.6601,185.0764,33511.0
2020-02-10 09:50:00,186.72,186.91,186.33,186.75,22288.0,185.0665,185.2548,184.6799,185.0962,22288.0
2020-02-10 09:55:00,186.86,187.12,186.8,186.93,17861.0,185.2052,185.4629,185.1457,185.2746,17861.0
2020-02-10 10:00:00,186.91,186.99,186.65,186.66,13609.0,185.2548,185.3341,184.9971,185.007,13609.0
2020-02-10 10:05:00,186.72,186.72,186.32,186.66,21162.0,185.0665,185.0665,184.67,185.007,21162.0
2020-02-10 10:10:00,186.68,186.71,186.34,186.47,31835.0,185.0268,185.0565,184.6898,184.8187,31835.0
2020-02-10 10:15:00,186.5,186.8,186.5,186.8,38601.0,184.8484,185.1457,184.8484,185.1457,38601.0
2020-02-10 10:20:00,186.85,187.04,186.68,186.93,35690.0,185.1953,185.3836,185.0268,185.2746,35690.0
2020-02-10 10:25:00,186.88,187.14,186.88,187.14,35346.0,185.225,185.4827,185.225,185.4827,35346.0
2020-02-10 10:30:00,187.17,187.47,187.11,187.41,23240.0,185.5125,185.8098,185.453,185.7503,23240.0
2020-02-10 10:35:00,187.44,187.91,187.39,187.7,20880.0,185.7801,186.2459,185.7305,186.0378,20880.0
2020-02-10 10:40:00,187.74,187.8,187.31,187.51,21342.0,186.0774,186.1369,185.6512,185.8495,21342.0
2020-02-10 10:45:00,187.55,187.6,187.41,187.41,13421.0,185.8891,185.9387,185.7503,185.7503,13421.0
2020-02-10 10:50:00,187.41,187.5,187.29,187.43,16250.0,185.7503,185.8395,185.6314,185.7702,16250.0
2020-02-10 10:55:00,187.4,187.53,187.25,187.53,17497.0,185.7404,185.8693,185.5918,185.8693,17497.0
2020-02-10 11:00:00,187.59,187.76,187.53,187.63,14747.0,185.9288,186.0972,185.8693,185.9684,14747.0
2020-02-10 11:05:00,187.66,187.96,187.66,187.87,16429.0,185.9981,186.2955,185.9981,186.2063,16429.0
2020-02-10 11:10:00,187.9,187.91,187.69,187.79,17389.0,186.236,186.2459,186.0279,186.127,17389.0
2020-02-10 11:15:00,187.76,188.0,187.72,187.99,25422.0,186.0972,186.3351,186.0576,186.3252,25422.0
2020-02-10 11:20:00,187.99,188.1,187.9,188.08,21776.0,186.3252,186.4342,186.236,186.4144,21776.0
2020-02-10 11:25:00,188.15,188.18,187.93,188.02,24845.0,186.4838,186.5135,186.2657,186.3549,24845.0
2020-02-10 11:30:00,188.02,188.3,187.99,188.14,29434.0,186.3549,186.6325,186.3252,186.4739,29434.0
2020-02-10 11:35:00,188.13,188.32,188.11,188.24,20351.0,186.464,186.6523,186.4441,186.573,20351.0
2020-02-10 11:40:00,188.26,188.55,188.26,188.42,25190.0,186.5928,186.8802,186.5928,186.7514,25190.0
2020-02-10 11:45:00,188.44,188.81,188.44,188.78,36552.0,186.7712,187.1379,186.7712,187.1082,36552.0
2020-02-10 11:50:00,188.78,188.79,188.52,188.53,25178.0,187.1082,187.1181,186.8505,186.8604,25178.0
2020-02-10 11:55:00,188.51,188.78,188.49,188.71,26853.0,186.8406,187.1082,186.8208,187.0388,26853.0
2020-02-10 12:00:00,188.72,188.75,188.53,188.55,64810.0,187.0487,187.0785,186.8604,186.8802,64810.0
2020-02-10 12:05:00,188.56,188.65,188.44,188.64,37247.0,186.8902,186.9794,186.7712,186.9695,37247.0
2020-02-10 12:10:00,188.64,188.85,188.62,188.78,47072.0,186.9695,187.1776,186.9496,187.1082,47072.0
2020-02-10 12:15:00,188.79,188.9,188.73,188.79,40293.0,187.1181,187.2272,187.0587,187.1181,40293.0
2020-02-10 12:20:00,188.79,188.8,188.51,188.51,22152.0,187.1181,187.128,186.8406,186.8406,22152.0
2020-02-10 12:25:00,188.51,188.53,188.23,188.27,14315.0,186.8406,186.8604,186.5631,186.6027,14315.0
2020-02-10 12:30:00,188.3,188.45,188.29,188.36,19534.0,186.6325,186.7811,186.6226,186.6919,19534.0
2020-02-10 12:35:00,188.33,188.36,188.0,188.16,21322.0,186.6622,186.6919,186.3351,186.4937,21322.0
2020-02-10 12:40:00,188.19,188.44,188.17,188.36,27006.0,186.5234,186.7712,186.5036,186.6919,27006.0
2020-02-10 12:45:00,188.38,188.5,188.32,188.4,31768.0,186.7118,186.8307,186.6523,186.7316,31768.0
2020-02-10 12:50:00,188.4,188.41,188.27,188.38,18566.0,186.7316,186.7415,186.6027,186.7118,18566.0
2020-02-10 12:55:00,188.41,188.5,188.34,188.41,44421.0,186.7415,186.8307,186.6721,186.7415,44421.0
2020-02-10 13:00:00,188.43,188.55,188.3,188.36,83041.0,186.7613,186.8802,186.6325,186.6919,83041.0
2020-02-10 13:05:00,188.36,188.38,188.23,188.37,42939.0,186.6919,186.7118,186.5631,186.7018,42939.0
2020-02-10 13:10:00,188.39,188.49,188.33,188.47,24365.0,186.7217,186.8208,186.6622,186.801,24365.0
2020-02-10 13:15:00,188.47,188.63,188.39,188.62,22276.0,186.801,186.9595,186.7217,186.9496,22276.0
2020-02-10 13:20:00,188.62,188.64,188.49,188.61,45254.0,186.9496,186.9695,186.8208,186.9397,45254.0
2020-02-10 13:25:00,188.6,188.86,188.56,188.73,54283.0,186.9298,187.1875,186.8902,187.0587,54283.0
2020-02-10 13:30:00,188.73,188.91,188.72,188.88,12098.0,187.0587,187.2371,187.0487,187.2073,12098.0
2020-02-10 13:35:00,188.88,188.93,188.79,188.85,22234.0,187.2073,187.2569,187.1181,187.1776,22234.0
2020-02-10 13:40:00,188.84,188.9,188.73,188.74,14210.0,187.1677,187.2272,187.0587,187.0686,14210.0
2020-02-10 13:45:00,188.75,188.78,188.59,188.72,15339.0,187.0785,187.1082,186.9199,187.0487,15339.0
2020-02-10 13:50:00,188.72,188.86,188.72,188.77,16206.0,187.0487,187.1875,187.0487,187.0983,16206.0
2020-02-10 13:55:00,188.78,188.82,188.72,188.77,11501.0,187.1082,187.1479,187.0487,187.0983,11501.0
2020-02-10 14:00:00,188.78,188.78,188.54,188.59,24778.0,187.1082,187.1082,186.8703,186.9199,24778.0
2020-02-10 14:05:00,188.59,188.78,188.56,188.73,13442.0,186.9199,187.1082,186.8902,187.0587,13442.0
2020-02-10 14:10:00,188.72,188.85,188.62,188.66,47965.0,187.0487,187.1776,186.9496,186.9893,47965.0
2020-02-10 14:15:00,188.66,188.68,188.53,188.6,16894.0,186.9893,187.0091,186.8604,186.9298,16894.0
2020-02-10 14:20:00,188.61,188.82,188.61,188.8,21894.0,186.9397,187.1479,186.9397,187.128,21894.0
2020-02-10 14:25:00,188.81,188.81,188.69,188.71,15613.0,187.1379,187.1379,187.019,187.0388,15613.0
2020-02-10 14:30:00,188.71,188.77,188.61,188.75,20312.0,187.0388,187.0983,186.9397,187.0785,20312.0
2020-02-10 14:35:00,188.75,188.91,188.75,188.91,10671.0,187.0785,187.2371,187.0785,187.2371,10671.0
2020-02-10 14:40:00,188.92,189.07,188.9,189.07,27076.0,187.247,187.3956,187.2272,187.3956,27076.0
2020-02-10 14:45:00,189.06,189.06,188.87,188.99,18450.0,187.3857,187.3857,187.1974,187.3164,18450.0
2020-02-10 14:50:00,189.01,189.26,189.01,189.16,21312.0,187.3362,187.584,187.3362,187.4848,21312.0
2020-02-10 14:55:00,189.14,189.27,189.12,189.21,14025.0,187.465,187.5939,187.4452,187.5344,14025.0
2020-02-10 15:00:00,189.22,189.22,189.03,189.03,23112.0,187.5443,187.5443,187.356,187.356,23112.0
2020-02-10 15:05:00,189.06,189.06,188.92,188.95,30275.0,187.3857,187.3857,187.247,187.2767,30275.0
2020-02-10 15:10:00,188.96,189.13,188.95,189.01,18569.0,187.2866,187.4551,187.2767,187.3362,18569.0
2020-02-10 15:15:00,189.01,189.06,188.91,188.92,14173.0,187.3362,187.3857,187.2371,187.247,14173.0
2020-02-10 15:20:00,188.91,188.93,188.76,188.76,23138.0,187.2371,187.2569,187.0884,187.0884,23138.0
2020-02-10 15:25:00,188.77,188.8,188.67,188.77,20006.0,187.0983,187.128,186.9992,187.0983,20006.0
2020-02-10 15:30:00,188.8,188.99,188.63,188.9,39035.0,187.128,187.3164,186.9595,187.2272,39035.0
2020-02-10 15:35:00,188.92,188.95,188.76,188.76,19843.0,187.247,187.2767,187.0884,187.0884,19843.0
2020-02-10 15:40:00,188.74,188.81,188.6,188.8,16301.0,187.0686,187.1379,186.9298,187.128,16301.0
2020-02-10 15:45:00,188.8,188.89,188.63,188.84,33097.0,187.128,187.2172,186.9595,187.1677,33097.0
2020-02-10 15:50:00,188.79,188.83,188.61,188.8,52502.0,187.1181,187.1578,186.9397,187.128,52502.0
2020-02-10 15:55:00,188.78,189.19,188.62,189.07,164566.0,187.1082,187.5146,186.9496,187.3956,164566.0
2020-02-11 09:30:00,191.48,191.72,190.52,190.56,202468.0,189.7843,190.0222,188.8328,188.8724,202468.0
2020-02-11 09:35:00,190.56,191.11,189.4,190.39,150250.0,188.8724,189.4176,187.7227,188.704,150250.0
2020-02-11 09:40:00,190.29,192.6,190.13,192.6,242307.0,188.6048,190.8944,188.4463,190.8944,242307.0
2020-02-11 09:45:00,192.6,192.6,190.59,191.21,123504.0,190.8944,190.8944,188.9022,189.5167,123504.0
2020-02-11 09:50:00,191.19,191.19,190.1,190.34,105164.0,189.4969,189.4969,188.4165,188.6544,105164.0
2020-02-11 09:55:00,190.45,190.5,189.82,189.94,97641.0,188.7634,188.813,188.139,188.2579,97641.0
2020-02-11 10:00:00,189.95,190.7,189.83,190.27,85502.0,188.2679,189.0112,188.1489,188.585,85502.0
2020-02-11 10:05:00,190.27,190.59,190.04,190.31,32719.0,188.585,188.9022,188.3571,188.6247,32719.0
2020-02-11 10:10:00,190.3,190.67,189.91,190.62,40264.0,188.6148,188.9815,188.2282,188.9319,40264.0
2020-02-11 10:15:00,190.55,190.8,190.52,190.66,44423.0,188.8625,189.1103,188.8328,188.9716,44423.0
2020-02-11 10:20:00,190.72,190.75,190.43,190.49,30365.0,189.031,189.0608,188.7436,188.8031,30365.0
2020-02-11 10:25:00,190.52,190.78,190.48,190.65,32079.0,188.8328,189.0905,188.7932,188.9617,32079.0
2020-02-11 10:30:00,190.62,190.7,190.17,190.2,24770.0,188.9319,189.0112,188.4859,188.5156,24770.0
2020-02-11 10:35:00,190.2,190.53,190.11,190.53,35757.0,188.5156,188.8427,188.4264,188.8427,35757.0
2020-02-11 10:40:00,190.53,190.76,190.53,190.6,33802.0,188.8427,189.0707,188.8427,188.9121,33802.0
2020-02-11 10:45:00,190.64,190.7,190.44,190.64,26365.0,188.9517,189.0112,188.7535,188.9517,26365.0
2020-02-11 10:50:00,190.61,190.81,190.53,190.77,14615.0,188.922,189.1202,188.8427,189.0806,14615.0
2020-02-11 10:55:00,190.78,190.83,190.56,190.61,22591.0,189.0905,189.1401,188.8724,188.922,22591.0
2020-02-11 11:00:00,190.61,190.8,190.55,190.71,27825.0,188.922,189.1103,188.8625,189.0211,27825.0
2020-02-11 11:05:00,190.73,190.98,190.71,190.94,21585.0,189.0409,189.2887,189.0211,189.2491,21585.0
2020-02-11 11:10:00,190.97,191.4,190.97,191.08,183141.0,189.2788,189.705,189.2788,189.3878,183141.0
2020-02-11 11:15:00,191.08,191.12,190.88,191.11,27562.0,189.3878,189.4275,189.1896,189.4176,27562.0
2020-02-11 11:20:00,191.06,191.17,190.56,190.6,15965.0,189.368,189.477,188.8724,188.9121,15965.0
2020-02-11 11:25:00,190.65,190.72,190.53,190.62,15838.0,188.9617,189.031,188.8427,188.9319,15838.0
2020-02-11 11:30:00,190.59,190.6,189.53,189.66,38702.0,188.9022,188.9121,187.8516,187.9804,38702.0
2020-02-11 11:35:00,189.58,189.84,189.25,189.41,30066.0,187.9011,188.1588,187.5741,187.7326,30066.0
2020-02-11 11:40:00,189.4,189.72,189.14,189.59,20898.0,187.7227,188.0399,187.465,187.911,20898.0
2020-02-11 11:45:00,189.53,190.14,189.5,190.1,66487.0,187.8516,188.4562,187.8218,188.4165,66487.0
2020-02-11 11:50:00,190.13,190.13,189.63,189.71,14964.0,188.4463,188.4463,187.9507,188.03,14964.0
2020-02-11 11:55:00,189.75,189.86,189.55,189.62,18046.0,188.0696,188.1786,187.8714,187.9408,18046.0
2020-02-11 12:00:00,189.68,190.06,189.65,189.9,20398.0,188.0002,188.3769,187.9705,188.2183,20398.0
2020-02-11 12:05:00,189.85,189.89,189.58,189.59,18311.0,188.1687,188.2084,187.9011,187.911,18311.0
2020-02-11 12:10:00,189.58,189.7,189.48,189.58,15895.0,187.9011,188.0201,187.802,187.9011,15895.0
2020-02-11 12:15:00,189.58,189.72,189.5,189.7,38802.0,187.9011,188.0399,187.8218,188.0201,38802.0
2020-02-11 12:20:00,189.71,189.73,189.57,189.73,37916.0,188.03,188.0498,187.8912,188.0498,37916.0
2020-02-11 12:25:00,189.73,190.14,189.73,190.02,18776.0,188.0498,188.4562,188.0498,188.3372,18776.0
2020-02-11 12:30:00,190.05,190.13,189.86,189.87,10961.0,188.367,188.4463,188.1786,188.1886,10961.0
2020-02-11 12:35:00,189.92,190.06,189.81,190.06,19769.0,188.2381,188.3769,188.1291,188.3769,19769.0
2020-02-11 12:40:00,190.09,190.14,190.0,190.05,13352.0,188.4066,188.4562,188.3174,188.367,13352.0
2020-02-11 12:45:00,190.04,190.1,189.97,190.0,9232.0,188.3571,188.4165,188.2877,188.3174,9232.0
2020-02-11 12:50:00,189.99,190.03,189.86,189.98,27044.0,188.3075,188.3471,188.1786,188.2976,27044.0
2020-02-11 12:55:00,189.96,190.14,189.88,190.05,13877.0,188.2778,188.4562,188.1985,188.367,13877.0
2020-02-11 13:00:00,190.08,190.33,189.97,190.31,19045.0,188.3967,188.6445,188.2877,188.6247,19045.0
2020-02-11 13:05:00,190.34,190.51,190.24,190.29,24106.0,188.6544,188.8229,188.5553,188.6048,24106.0
2020-02-11 13:10:00,190.29,190.33,190.08,190.17,12937.0,188.6048,188.6445,188.3967,188.4859,12937.0
2020-02-11 13:15:00,190.14,190.15,190.02,190.11,24571.0,188.4562,188.4661,188.3372,188.4264,24571.0
2020-02-11 13:20:00,190.09,190.13,189.97,190.01,24092.0,188.4066,188.4463,188.2877,188.3273,24092.0
2020-02-11 13:25:00,190.01,190.08,189.93,190.06,18440.0,188.3273,188.3967,188.248,188.3769,18440.0
2020-02-11 13:30:00,190.07,190.2,190.0,190.05,27801.0,188.3868,188.5156,188.3174,188.367,27801.0
2020-02-11 13:35:00,190.08,190.19,190.07,190.18,8474.0,188.3967,188.5057,188.3868,188.4958,8474.0
2020-02-11 13:40:00,190.16,190.28,190.14,190.19,7905.0,188.476,188.5949,188.4562,188.5057,7905.0
2020-02-11 13:45:00,190.15,190.23,190.06,190.13,15879.0,188.4661,188.5454,188.3769,188.4463,15879.0
2020-02-11 13:50:00,190.19,190.2,189.83,189.86,11423.0,188.5057,188.5156,188.1489,188.1786,11423.0
2020-02-11 13:55:00,189.88,189.97,189.85,189.88,9817.0,188.1985,188.2877,188.1687,188.1985,9817.0
2020-02-11 14:00:00,189.87,190.03,189.65,189.73,14077.0,188.1886,188.3471,187.9705,188.0498,14077.0
2020-02-11 14:05:00,189.74,189.86,189.59,189.83,11617.0,188.0597,188.1786,187.911,188.1489,11617.0
2020-02-11 14:10:00,189.86,189.86,189.66,189.71,10940.0,188.1786,188.1786,187.9804,188.03,10940.0
2020-02-11 14:15:00,189.7,189.79,189.56,189.62,10801.0,188.0201,188.1093,187.8813,187.9408,10801.0
2020-02-11 14:20:00,189.65,189.68,189.35,189.49,18643.0,187.9705,188.0002,187.6732,187.8119,18643.0
2020-02-11 14:25:00,189.42,189.55,189.37,189.48,19291.0,187.7425,187.8714,187.693,187.802,19291.0
2020-02-11 14:30:00,189.52,189.67,189.46,189.66,10470.0,187.8417,187.9903,187.7822,187.9804,10470.0
2020-02-11 14:35:00,189.65,189.71,189.52,189.58,11780.0,187.9705,188.03,187.8417,187.9011,11780.0
2020-02-11 14:40:00,189.58,189.58,189.41,189.55,10310.0,187.9011,187.9011,187.7326,187.8714,10310.0
2020-02-11 14:45:00,189.52,189.64,189.5,189.64,9344.0,187.8417,187.9606,187.8218,187.9606,9344.0
2020-02-11 14:50:00,189.65,189.69,189.52,189.6,14499.0,187.9705,188.0102,187.8417,187.921,14499.0
2020-02-11 14:55:00,189.62,189.67,189.43,189.49,16438.0,187.9408,187.9903,187.7525,187.8119,16438.0
2020-02-11 15:00:00,189.51,189.65,189.13,189.13,17126.0,187.8317,187.9705,187.4551,187.4551,17126.0
2020-02-11 15:05:00,189.12,189.18,188.93,188.93,34741.0,187.4452,187.5047,187.2569,187.2569,34741.0
2020-02-11 15:10:00,188.97,189.16,188.93,189.06,15208.0,187.2965,187.4848,187.2569,187.3857,15208.0
2020-02-11 15:15:00,189.04,189.08,188.65,188.69,29261.0,187.3659,187.4056,186.9794,187.019,29261.0
2020-02-11 15:20:00,188.7,188.86,188.68,188.82,99050.0,187.0289,187.1875,187.0091,187.1479,99050.0
2020-02-11 15:25:00,188.81,188.9,188.73,188.88,49765.0,187.1379,187.2272,187.0587,187.2073,49765.0
2020-02-11 15:30:00,188.91,189.19,188.91,189.05,52258.0,187.2371,187.5146,187.2371,187.3758,52258.0
2020-02-11 15:35:00,189.07,189.21,189.01,189.1,63969.0,187.3956,187.5344,187.3362,187.4254,63969.0
2020-02-11 15:40:00,189.09,189.56,189.03,189.55,78145.0,187.4155,187.8813,187.356,187.8714,78145.0
2020-02-11 15:45:00,189.54,189.57,189.28,189.28,25603.0,187.8615,187.8912,187.6038,187.6038,25603.0
2020-02-11 15:50:00,189.25,189.54,189.13,189.5,42453.0,187.5741,187.8615,187.4551,187.8218,42453.0
2020-02-11 15:55:00,189.48,189.54,189.04,189.11,96656.0,187.802,187.8615,187.3659,187.4353,96656.0
2020-02-12 09:30:00,189.71,189.93,189.24,189.46,122670.0,188.03,188.248,187.5641,187.7822,122670.0
2020-02-12 09:35:00,189.55,189.62,188.77,189.19,54137.0,187.8714,187.9408,187.0983,187.5146,54137.0
2020-02-12 09:40:00,189.26,189.3,188.02,188.05,80248.0,187.584,187.6236,186.3549,186.3847,80248.0
2020-02-12 09:45:00,188.01,188.47,187.66,187.66,99304.0,186.345,186.801,185.9981,185.9981,99304.0
2020-02-12 09:50:00,187.72,187.76,187.12,187.3,78805.0,186.0576,186.0972,185.4629,185.6413,78805.0
2020-02-12 09:55:00,187.33,187.92,186.77,187.85,88907.0,185.6711,186.2558,185.116,186.1864,88907.0
2020-02-12 10:00:00,187.92,188.24,187.41,187.42,72633.0,186.2558,186.573,185.7503,185.7603,72633.0
2020-02-12 10:05:00,187.43,188.0,187.42,187.96,81989.0,185.7702,186.3351,185.7603,186.2955,81989.0
2020-02-12 10:10:00,187.89,188.79,187.89,188.76,31951.0,186.2261,187.1181,186.2261,187.0884,31951.0
2020-02-12 10:15:00,188.68,189.09,188.68,189.06,50067.0,187.0091,187.4155,187.0091,187.3857,50067.0
2020-02-12 10:20:00,189.1,189.15,188.56,188.67,36305.0,187.4254,187.4749,186.8902,186.9992,36305.0
2020-02-12 10:25:00,188.67,188.67,188.28,188.46,34220.0,186.9992,186.9992,186.6126,186.791,34220.0
2020-02-12 10:30:00,188.41,188.6,188.19,188.44,50249.0,186.7415,186.9298,186.5234,186.7712,50249.0
2020-02-12 10:35:00,188.4,188.56,188.21,188.43,25632.0,186.7316,186.8902,186.5433,186.7613,25632.0
2020-02-12 10:40:00,188.45,188.59,188.18,188.34,36868.0,186.7811,186.9199,186.5135,186.6721,36868.0
2020-02-12 10:45:00,188.33,188.44,188.12,188.44,22381.0,186.6622,186.7712,186.4541,186.7712,22381.0
2020-02-12 10:50:00,188.45,188.75,188.25,188.59,93931.0,186.7811,187.0785,186.5829,186.9199,93931.0
2020-02-12 10:55:00,188.57,188.61,188.36,188.5,22698.0,186.9001,186.9397,186.6919,186.8307,22698.0
2020-02-12 11:00:00,188.45,189.52,188.45,189.52,22385.0,186.7811,187.8417,186.7811,187.8417,22385.0
2020-02-12 11:05:00,189.51,189.9,189.5,189.9,89252.0,187.8317,188.2183,187.8218,188.2183,89252.0
2020-02-12 11:10:00,189.89,190.52,189.86,190.31,96367.0,188.2084,188.8328,188.1786,188.6247,96367.0
2020-02-12 11:15:00,190.32,190.35,189.64,189.72,33286.0,188.6346,188.6643,187.9606,188.0399,33286.0
2020-02-12 11:20:00,189.72,189.77,189.33,189.49,30752.0,188.0399,188.0894,187.6533,187.8119,30752.0
2020-02-12 11:25:00,189.5,189.67,189.33,189.42,21168.0,187.8218,187.9903,187.6533,187.7425,21168.0
2020-02-12 11:30:00,189.41,189.64,189.25,189.5,28154.0,187.7326,187.9606,187.5741,187.8218,28154.0
2020-02-12 11:35:00,189.49,189.85,189.36,189.84,30175.0,187.8119,188.1687,187.6831,188.1588,30175.0
2020-02-12 11:40:00,189.8,189.83,189.4,189.46,20620.0,188.1192,188.1489,187.7227,187.7822,20620.0
2020-02-12 11:45:00,189.44,189.51,189.32,189.46,24886.0,187.7624,187.8317,187.6434,187.7822,24886.0
2020-02-12 11:50:00,189.5,189.63,189.41,189.41,21856.0,187.8218,187.9507,187.7326,187.7326,21856.0
2020-02-12 11:55:00,189.41,189.5,189.12,189.21,39539.0,187.7326,187.8218,187.4452,187.5344,39539.0
2020-02-12 12:00:00,189.19,189.3,189.07,189.15,65676.0,187.5146,187.6236,187.3956,187.4749,65676.0
2020-02-12 12:05:00,189.15,189.25,188.97,189.0,45268.0,187.4749,187.5741,187.2965,187.3263,45268.0
2020-02-12 12:10:00,189.0,189.0,188.7,188.87,26305.0,187.3263,187.3263,187.0289,187.1974,26305.0
2020-02-12 12:15:00,188.85,189.12,188.84,189.11,13560.0,187.1776,187.4452,187.1677,187.4353,13560.0
2020-02-12 12:20:00,189.12,189.14,188.94,188.98,12752.0,187.4452,187.465,187.2668,187.3064,12752.0
2020-02-12 12:25:00,188.98,189.22,188.98,189.12,20128.0,187.3064,187.5443,187.3064,187.4452,20128.0
2020-02-12 12:30:00,189.14,189.37,189.11,189.37,26599.0,187.465,187.693,187.4353,187.693,26599.0
2020-02-12 12:35:00,189.37,189.68,189.34,189.64,101275.0,187.693,188.0002,187.6633,187.9606,101275.0
2020-02-12 12:40:00,189.63,189.83,189.46,189.76,126543.0,187.9507,188.1489,187.7822,188.0795,126543.0
2020-02-12 12:45:00,189.75,189.9,189.61,189.88,60851.0,188.0696,188.2183,187.9309,188.1985,60851.0
2020-02-12 12:50:00,189.9,189.9,189.71,189.76,24166.0,188.2183,188.2183,188.03,188.0795,24166.0
2020-02-12 12:55:00,189.79,189.88,189.66,189.86,31581.0,188.1093,188.1985,187.9804,188.1786,31581.0
2020-02-12 13:00:00,189.87,190.21,189.86,190.14,29088.0,188.1886,188.5255,188.1786,188.4562,29088.0
2020-02-12 13:05:00,190.14,190.14,189.72,189.73,14123.0,188.4562,188.4562,188.0399,188.0498,14123.0
2020-02-12 13:10:00,189.73,189.8,189.64,189.76,13122.0,188.0498,188.1192,187.9606,188.0795,13122.0
2020-02-12 13:15:00,189.76,189.78,189.64,189.76,13366.0,188.0795,188.0994,187.9606,188.0795,13366.0
2020-02-12 13:20:00,189.76,189.82,189.58,189.64,16577.0,188.0795,188.139,187.9011,187.9606,16577.0
2020-02-12 13:25:00,189.63,189.64,189.48,189.54,15827.0,187.9507,187.9606,187.802,187.8615,15827.0
2020-02-12 13:30:00,189.54,189.69,189.53,189.55,22869.0,187.8615,188.0102,187.8516,187.8714,22869.0
2020-02-12 13:35:00,189.55,189.65,189.52,189.58,19376.0,187.8714,187.9705,187.8417,187.9011,19376.0
2020-02-12 13:40:00,189.55,189.58,189.46,189.53,15948.0,187.8714,187.9011,187.7822,187.8516,15948.0
2020-02-12 13:45:00,189.52,189.62,189.41,189.52,12749.0,187.8417,187.9408,187.7326,187.8417,12749.0
2020-02-12 13:50:00,189.52,189.62,189.42,189.54,18622.0,187.8417,187.9408,187.7425,187.8615,18622.0
2020-02-12 13:55:00,189.51,189.84,189.51,189.82,28025.0,187.8317,188.1588,187.8317,188.139,28025.0
2020-02-12 14:00:00,189.83,189.95,189.66,189.66,25830.0,188.1489,188.2679,187.9804,187.9804,25830.0
2020-02-12 14:05:00,189.65,189.72,189.63,189.66,17646.0,187.9705,188.0399,187.9507,187.9804,17646.0
2020-02-12 14:10:00,189.66,189.81,189.45,189.46,22722.0,187.9804,188.1291,187.7723,187.7822,22722.0
2020-02-12 14:15:00,189.48,189.61,189.48,189.59,15816.0,187.802,187.9309,187.802,187.911,15816.0
2020-02-12 14:20:00,189.59,189.73,189.59,189.68,17760.0,187.911,188.0498,187.911,188.0002,17760.0
2020-02-12 14:25:00,189.68,189.76,189.5,189.51,20475.0,188.0002,188.0795,187.8218,187.8317,20475.0
2020-02-12 14:30:00,189.52,189.55,189.41,189.51,11375.0,187.8417,187.8714,187.7326,187.8317,11375.0
2020-02-12 14:35:00,189.51,189.67,189.5,189.62,17893.0,187.8317,187.9903,187.8218,187.9408,17893.0
2020-02-12 14:40:00,189.62,189.64,189.49,189.51,22401.0,187.9408,187.9606,187.8119,187.8317,22401.0
2020-02-12 14:45:00,189.5,189.7,189.46,189.62,22433.0,187.8218,188.0201,187.7822,187.9408,22433.0
2020-02-12 14:50:00,189.62,189.98,189.5,189.98,34770.0,187.9408,188.2976,187.8218,188.2976,34770.0
2020-02-12 14:55:00,190.0,190.05,189.67,189.7,29502.0,188.3174,188.367,187.9903,188.0201,29502.0
2020-02-12 15:00:00,189.7,189.78,189.6,189.7,20563.0,188.0201,188.0994,187.921,188.0201,20563.0
2020-02-12 15:05:00,189.71,189.84,189.62,189.84,18699.0,188.03,188.1588,187.9408,188.1588,18699.0
2020-02-12 15:10:00,189.84,189.84,189.55,189.57,18737.0,188.1588,188.1588,187.8714,187.8912,18737.0
2020-02-12 15:15:00,189.57,189.74,189.52,189.56,19876.0,187.8912,188.0597,187.8417,187.8813,19876.0
2020-02-12 15:20:00,189.59,189.62,189.48,189.52,34315.0,187.911,187.9408,187.802,187.8417,34315.0
2020-02-12 15:25:00,189.51,189.53,189.31,189.45,25246.0,187.8317,187.8516,187.6335,187.7723,25246.0
2020-02-12 15:30:00,189.43,189.5,189.34,189.5,21928.0,187.7525,187.8218,187.6633,187.8218,21928.0
2020-02-12 15:35:00,189.51,189.62,189.47,189.53,37874.0,187.8317,187.9408,187.7921,187.8516,37874.0
2020-02-12 15:40:00,189.53,189.64,189.49,189.55,35192.0,187.8516,187.9606,187.8119,187.8714,35192.0
2020-02-12 15:45:00,189.54,189.68,189.45,189.59,48198.0,187.8615,188.0002,187.7723,187.911,48198.0
2020-02-12 15:50:00,189.69,189.8,189.5,189.6,116729.0,188.0102,188.1192,187.8218,187.921,116729.0
2020-02-12 15:55:00,189.61,189.62,189.3,189.34,251582.0,187.9309,187.9408,187.6236,187.6633,251582.0
2020-02-13 09:30:00,188.56,190.5,188.5,190.09,105112.0,186.8902,188.813,186.8307,188.4066,105112.0
2020-02-13 09:35:00,189.94,190.41,189.52,189.91,26355.0,188.2579,188.7238,187.8417,188.2282,26355.0
2020-02-13 09:40:00,189.98,190.05,189.39,189.62,25748.0,188.2976,188.367,187.7128,187.9408,25748.0
2020-02-13 09:45:00,189.67,189.92,189.23,189.4,17742.0,187.9903,188.2381,187.5542,187.7227,17742.0
2020-02-13 09:50:00,189.49,190.12,189.35,189.96,19095.0,187.8119,188.4363,187.6732,188.2778,19095.0
2020-02-13 09:55:00,189.93,190.1,189.48,189.62,14911.0,188.248,188.4165,187.802,187.9408,14911.0
2020-02-13 10:00:00,189.58,189.84,189.27,189.6,22383.0,187.9011,188.1588,187.5939,187.921,22383.0
2020-02-13 10:05:00,189.66,189.99,189.52,189.67,16030.0,187.9804,188.3075,187.8417,187.9903,16030.0
2020-02-13 10:10:00,189.72,189.94,189.3,189.46,17327.0,188.0399,188.2579,187.6236,187.7822,17327.0
2020-02-13 10:15:00,189.46,190.27,189.46,190.13,34762.0,187.7822,188.585,187.7822,188.4463,34762.0
2020-02-13 10:20:00,190.17,190.28,189.85,189.96,17305.0,188.4859,188.5949,188.1687,188.2778,17305.0
2020-02-13 10:25:00,189.94,190.2,189.88,190.01,46413.0,188.2579,188.5156,188.1985,188.3273,46413.0
2020-02-13 10:30:00,190.0,190.11,189.82,190.0,12833.0,188.3174,188.4264,188.139,188.3174,12833.0
2020-02-13 10:35:00,190.0,190.17,189.8,189.94,9541.0,188.3174,188.4859,188.1192,188.2579,9541.0
2020-02-13 10:40:00,189.99,190.4,189.94,190.38,47406.0,188.3075,188.7139,188.2579,188.694,47406.0
2020-02-13 10:45:00,190.3,190.66,190.3,190.5,17503.0,188.6148,188.9716,188.6148,188.813,17503.0
2020-02-13 10:50:00,190.48,190.52,190.27,190.33,26149.0,188.7932,188.8328,188.585,188.6445,26149.0
2020-02-13 10:55:00,190.29,190.47,190.12,190.32,25689.0,188.6048,188.7832,188.4363,188.6346,25689.0
2020-02-13 11:00:00,190.36,191.05,190.26,190.82,29770.0,188.6742,189.3581,188.5751,189.1301,29770.0
2020-02-13 11:05:00,190.86,190.94,190.68,190.76,14998.0,189.1698,189.2491,188.9914,189.0707,14998.0
2020-02-13 11:10:00,190.77,190.93,190.44,190.44,21312.0,189.0806,189.2392,188.7535,188.7535,21312.0
2020-02-13 11:15:00,190.39,190.62,190.33,190.51,13574.0,188.704,188.9319,188.6445,188.8229,13574.0
2020-02-13 11:20:00,190.6,190.72,190.47,190.69,11399.0,188.9121,189.031,188.7832,189.0013,11399.0
2020-02-13 11:25:00,190.62,190.69,190.41,190.65,13351.0,188.9319,189.0013,188.7238,188.9617,13351.0
2020-02-13 11:30:00,190.63,190.84,190.62,190.72,13258.0,188.9418,189.15,188.9319,189.031,13258.0
2020-02-13 11:35:00,190.77,190.83,190.6,190.6,12873.0,189.0806,189.1401,188.9121,188.9121,12873.0
2020-02-13 11:40:00,190.64,190.7,190.51,190.62,15112.0,188.9517,189.0112,188.8229,188.9319,15112.0
2020-02-13 11:45:00,190.6,190.6,190.33,190.37,11325.0,188.9121,188.9121,188.6445,188.6841,11325.0
2020-02-13 11:50:00,190.32,190.46,190.27,190.34,12917.0,188.6346,188.7733,188.585,188.6544,12917.0
2020-02-13 11:55:00,190.33,190.49,190.31,190.46,8761.0,188.6445,188.8031,188.6247,188.7733,8761.0
2020-02-13 12:00:00,190.47,190.65,190.4,190.57,10121.0,188.7832,188.9617,188.7139,188.8824,10121.0
2020-02-13 12:05:00,190.63,190.78,190.58,190.74,15337.0,188.9418,189.0905,188.8923,189.0509,15337.0
2020-02-13 12:10:00,190.73,190.93,190.47,190.81,18522.0,189.0409,189.2392,188.7832,189.1202,18522.0
2020-02-13 12:15:00,190.83,190.99,190.75,190.79,10914.0,189.1401,189.2986,189.0608,189.1004,10914.0
2020-02-13 12:20:00,190.75,190.9,190.68,190.87,9467.0,189.0608,189.2094,188.9914,189.1797,9467.0
2020-02-13 12:25:00,190.83,190.98,190.67,190.75,27622.0,189.1401,189.2887,188.9815,189.0608,27622.0
2020-02-13 12:30:00,190.73,190.76,190.57,190.6,8093.0,189.0409,189.0707,188.8824,188.9121,8093.0
2020-02-13 12:35:00,190.59,190.62,190.25,190.4,17373.0,188.9022,188.9319,188.5652,188.7139,17373.0
2020-02-13 12:40:00,190.43,190.52,190.3,190.43,13590.0,188.7436,188.8328,188.6148,188.7436,13590.0
2020-02-13 12:45:00,190.43,190.43,190.23,190.36,13037.0,188.7436,188.7436,188.5454,188.6742,13037.0
2020-02-13 12:50:00,190.36,190.55,190.32,190.55,14942.0,188.6742,188.8625,188.6346,188.8625,14942.0
2020-02-13 12:55:00,190.54,190.58,190.04,190.06,16289.0,188.8526,188.8923,188.3571,188.3769,16289.0
2020-02-13 13:00:00,190.1,190.14,189.87,189.98,21552.0,188.4165,188.4562,188.1886,188.2976,21552.0
2020-02-13 13:05:00,189.95,190.2,189.9,190.07,10430.0,188.2679,188.5156,188.2183,188.3868,10430.0
2020-02-13 13:10:00,190.04,190.22,189.95,189.96,13603.0,188.3571,188.5355,188.2679,188.2778,13603.0
2020-02-13 13:15:00,189.9,189.97,189.84,189.96,28515.0,188.2183,188.2877,188.1588,188.2778,28515.0
2020-02-13 13:20:00,189.95,190.29,189.95,190.25,12602.0,188.2679,188.6048,188.2679,188.5652,12602.0
2020-02-13 13:25:00,190.24,190.41,190.18,190.36,7697.0,188.5553,188.7238,188.4958,188.6742,7697.0
2020-02-13 13:30:00,190.33,190.54,190.27,190.43,8681.0,188.6445,188.8526,188.585,188.7436,8681.0
2020-02-13 13:35:00,190.47,190.51,190.37,190.4,12322.0,188.7832,188.8229,188.6841,188.7139,12322.0
2020-02-13 13:40:00,190.4,190.54,190.32,190.32,45574.0,188.7139,188.8526,188.6346,188.6346,45574.0
2020-02-13 13:45:00,190.44,190.53,190.39,190.49,41649.0,188.7535,188.8427,188.704,188.8031,41649.0
2020-02-13 13:50:00,190.5,190.56,190.34,190.34,40244.0,188.813,188.8724,188.6544,188.6544,40244.0
2020-02-13 13:55:00,190.33,190.46,190.26,190.43,21795.0,188.6445,188.7733,188.5751,188.7436,21795.0
2020-02-13 14:00:00,190.42,190.55,190.34,190.43,31219.0,188.7337,188.8625,188.6544,188.7436,31219.0
2020-02-13 14:05:00,190.42,190.42,190.25,190.28,14528.0,188.7337,188.7337,188.5652,188.5949,14528.0
2020-02-13 14:10:00,190.3,190.33,190.1,190.25,18892.0,188.6148,188.6445,188.4165,188.5652,18892.0
2020-02-13 14:15:00,190.28,190.28,189.97,190.12,11882.0,188.5949,188.5949,188.2877,188.4363,11882.0
2020-02-13 14:20:00,190.1,190.17,190.04,190.09,11136.0,188.4165,188.4859,188.3571,188.4066,11136.0
2020-02-13 14:25:00,190.05,190.06,189.85,189.91,8052.0,188.367,188.3769,188.1687,188.2282,8052.0
2020-02-13 14:30:00,189.93,190.05,189.92,190.04,10826.0,188.248,188.367,188.2381,188.3571,10826.0
2020-02-13 14:35:00,190.05,190.14,189.96,189.98,12087.0,188.367,188.4562,188.2778,188.2976,12087.0
2020-02-13 14:40:00,189.95,190.0,189.62,189.66,15141.0,188.2679,188.3174,187.9408,187.9804,15141.0
2020-02-13 14:45:00,189.67,189.75,189.46,189.72,20346.0,187.9903,188.0696,187.7822,188.0399,20346.0
2020-02-13 14:50:00,189.72,189.84,189.7,189.78,11232.0,188.0399,188.1588,188.0201,188.0994,11232.0
2020-02-13 14:55:00,189.8,189.97,189.75,189.76,11929.0,188.1192,188.2877,188.0696,188.0795,11929.0
2020-02-13 15:00:00,189.84,189.85,189.22,189.3,25886.0,188.1588,188.1687,187.5443,187.6236,25886.0
2020-02-13 15:05:00,189.29,189.42,189.15,189.19,32762.0,187.6137,187.7425,187.4749,187.5146,32762.0
2020-02-13 15:10:00,189.2,189.24,188.95,188.99,41186.0,187.5245,187.5641,187.2767,187.3164,41186.0
2020-02-13 15:15:00,189.0,189.2,189.0,189.13,24141.0,187.3263,187.5245,187.3263,187.4551,24141.0
2020-02-13 15:20:00,189.13,189.14,188.89,188.89,31829.0,187.4551,187.465,187.2172,187.2172,31829.0
2020-02-13 15:25:00,188.91,189.05,188.89,188.96,31865.0,187.2371,187.3758,187.2172,187.2866,31865.0
2020-02-13 15:30:00,188.97,188.99,188.69,188.87,41848.0,187.2965,187.3164,187.019,187.1974,41848.0
2020-02-13 15:35:00,188.86,189.04,188.78,188.84,40393.0,187.1875,187.3659,187.1082,187.1677,40393.0
2020-02-13 15:40:00,188.82,188.86,188.48,188.56,31773.0,187.1479,187.1875,186.8109,186.8902,31773.0
2020-02-13 15:45:00,188.53,188.84,188.42,188.65,54072.0,186.8604,187.1677,186.7514,186.9794,54072.0
2020-02-13 15:50:00,188.63,188.83,188.56,188.67,81396.0,186.9595,187.1578,186.8902,186.9992,81396.0
2020-02-13 15:55:00,188.66,188.83,188.48,188.68,202800.0,186.9893,187.1578,186.8109,187.0091,202800.0
2020-02-14 09:30:00,189.35,189.62,188.1,189.59,115774.0,187.6732,187.9408,186.4342,187.911,115774.0
2020-02-14 09:35:00,189.65,189.77,188.84,189.25,79755.0,187.9705,188.0894,187.1677,187.5741,79755.0
2020-02-14 09:40:00,189.19,189.64,188.8,188.98,53497.0,187.5146,187.9606,187.128,187.3064,53497.0
2020-02-14 09:45:00,188.95,189.2,188.8,188.84,38824.0,187.2767,187.5245,187.128,187.1677,38824.0
2020-02-14 09:50:00,188.81,189.08,188.43,188.89,62632.0,187.1379,187.4056,186.7613,187.2172,62632.0
2020-02-14 09:55:00,188.93,188.94,188.59,188.87,25541.0,187.2569,187.2668,186.9199,187.1974,25541.0
2020-02-14 10:00:00,188.93,189.04,188.4,188.63,57691.0,187.2569,187.3659,186.7316,186.9595,57691.0
2020-02-14 10:05:00,188.6,188.62,188.14,188.45,42826.0,186.9298,186.9496,186.4739,186.7811,42826.0
2020-02-14 10:10:00,188.57,188.72,188.33,188.7,16223.0,186.9001,187.0487,186.6622,187.0289,16223.0
2020-02-14 10:15:00,188.71,188.73,188.44,188.52,37828.0,187.0388,187.0587,186.7712,186.8505,37828.0
2020-02-14 10:20:00,188.51,188.75,188.35,188.35,61753.0,186.8406,187.0785,186.682,186.682,61753.0
2020-02-14 10:25:00,188.34,188.69,188.33,188.56,110609.0,186.6721,187.019,186.6622,186.8902,110609.0
2020-02-14 10:30:00,188.52,189.15,188.46,189.07,62082.0,186.8505,187.4749,186.791,187.3956,62082.0
2020-02-14 10:35:00,189.14,189.28,188.91,189.05,19513.0,187.465,187.6038,187.2371,187.3758,19513.0
2020-02-14 10:40:00,189.05,189.57,188.98,189.52,32066.0,187.3758,187.8912,187.3064,187.8417,32066.0
2020-02-14 10:45:00,189.54,189.65,189.42,189.59,27208.0,187.8615,187.9705,187.7425,187.911,27208.0
2020-02-14 10:50:00,189.62,189.63,189.43,189.63,26058.0,187.9408,187.9507,187.7525,187.9507,26058.0
2020-02-14 10:55:00,189.68,189.88,189.53,189.82,27349.0,188.0002,188.1985,187.8516,188.139,27349.0
2020-02-14 11:00:00,189.84,190.02,189.75,190.0,33674.0,188.1588,188.3372,188.0696,188.3174,33674.0
2020-02-14 11:05:00,190.01,190.06,189.82,189.97,28027.0,188.3273,188.3769,188.139,188.2877,28027.0
2020-02-14 11:10:00,189.98,190.01,189.86,189.9,11745.0,188.2976,188.3273,188.1786,188.2183,11745.0
2020-02-14 11:15:00,189.9,190.25,189.88,190.2,43902.0,188.2183,188.5652,188.1985,188.5156,43902.0
2020-02-14 11:20:00,190.2,190.2,189.92,189.95,22293.0,188.5156,188.5156,188.2381,188.2679,22293.0
2020-02-14 11:25:00,189.95,190.04,189.87,190.04,29632.0,188.2679,188.3571,188.1886,188.3571,29632.0
2020-02-14 11:30:00,189.99,190.1,189.86,190.1,17584.0,188.3075,188.4165,188.1786,188.4165,17584.0
2020-02-14 11:35:00,190.07,190.19,189.94,190.05,16099.0,188.3868,188.5057,188.2579,188.367,16099.0
2020-02-14 11:40:00,190.04,190.2,190.02,190.09,15073.0,188.3571,188.5156,188.3372,188.4066,15073.0
2020-02-14 11:45:00,190.06,190.13,189.83,189.83,16255.0,188.3769,188.4463,188.1489,188.1489,16255.0
2020-02-14 11:50:00,189.8,189.85,189.7,189.74,10334.0,188.1192,188.1687,188.0201,188.0597,10334.0
2020-02-14 11:55:00,189.71,189.88,189.54,189.57,25839.0,188.03,188.1985,187.8615,187.8912,25839.0
2020-02-14 12:00:00,189.58,189.82,189.58,189.74,13921.0,187.9011,188.139,187.9011,188.0597,13921.0
2020-02-14 12:05:00,189.74,189.82,189.58,189.6,16204.0,188.0597,188.139,187.9011,187.921,16204.0
2020-02-14 12:10:00,189.59,189.61,189.45,189.5,12226.0,187.911,187.9309,187.7723,187.8218,12226.0
2020-02-14 12:15:00,189.5,189.54,189.42,189.47,9596.0,187.8218,187.8615,187.7425,187.7921,9596.0
2020-02-14 12:20:00,189.46,189.48,189.17,189.22,10740.0,187.7822,187.802,187.4948,187.5443,10740.0
2020-02-14 12:25:00,189.22,189.31,189.16,189.2,11563.0,187.5443,187.6335,187.4848,187.5245,11563.0
2020-02-14 12:30:00,189.19,189.28,189.16,189.23,12507.0,187.5146,187.6038,187.4848,187.5542,12507.0
2020-02-14 12:35:00,189.22,189.35,189.13,189.17,22579.0,187.5443,187.6732,187.4551,187.4948,22579.0
2020-02-14 12:40:00,189.18,189.23,189.03,189.04,16791.0,187.5047,187.5542,187.356,187.3659,16791.0
2020-02-14 12:45:00,189.04,189.26,189.0,189.21,18374.0,187.3659,187.584,187.3263,187.5344,18374.0
2020-02-14 12:50:00,189.22,189.25,188.99,189.02,12136.0,187.5443,187.5741,187.3164,187.3461,12136.0
2020-02-14 12:55:00,189.0,189.21,188.91,189.19,30520.0,187.3263,187.5344,187.2371,187.5146,30520.0
2020-02-14 13:00:00,189.16,189.5,189.11,189.44,20353.0,187.4848,187.8218,187.4353,187.7624,20353.0
2020-02-14 13:05:00,189.45,189.54,189.25,189.28,37625.0,187.7723,187.8615,187.5741,187.6038,37625.0
2020-02-14 13:10:00,189.25,189.36,189.23,189.25,19267.0,187.5741,187.6831,187.5542,187.5741,19267.0
2020-02-14 13:15:00,189.25,189.29,189.13,189.15,26068.0,187.5741,187.6137,187.4551,187.4749,26068.0
2020-02-14 13:20:00,189.16,189.38,189.08,189.34,17798.0,187.4848,187.7029,187.4056,187.6633,17798.0
2020-02-14 13:25:00,189.34,189.37,189.29,189.34,11807.0,187.6633,187.693,187.6137,187.6633,11807.0
2020-02-14 13:30:00,189.35,189.42,189.3,189.38,16332.0,187.6732,187.7425,187.6236,187.7029,16332.0
2020-02-14 13:35:00,189.39,189.51,189.37,189.47,15447.0,187.7128,187.8317,187.693,187.7921,15447.0
2020-02-14 13:40:00,189.49,189.61,189.48,189.49,34279.0,187.8119,187.9309,187.802,187.8119,34279.0
2020-02-14 13:45:00,189.48,189.48,189.27,189.37,13103.0,187.802,187.802,187.5939,187.693,13103.0
2020-02-14 13:50:00,189.39,189.43,189.3,189.35,9446.0,187.7128,187.7525,187.6236,187.6732,9446.0
2020-02-14 13:55:00,189.35,189.36,189.2,189.28,12420.0,187.6732,187.6831,187.5245,187.6038,12420.0
2020-02-14 14:00:00,189.31,189.8,189.29,189.8,10802.0,187.6335,188.1192,187.6137,188.1192,10802.0
2020-02-14 14:05:00,189.79,189.82,189.68,189.72,9970.0,188.1093,188.139,188.0002,188.0399,9970.0
2020-02-14 14:10:00,189.73,189.78,189.57,189.57,14755.0,188.0498,188.0994,187.8912,187.8912,14755.0
2020-02-14 14:15:00,189.57,189.58,189.21,189.39,12398.0,187.8912,187.9011,187.5344,187.7128,12398.0
2020-02-14 14:20:00,189.41,189.57,189.4,189.51,12896.0,187.7326,187.8912,187.7227,187.8317,12896.0
2020-02-14 14:25:00,189.52,189.68,189.52,189.56,17230.0,187.8417,188.0002,187.8417,187.8813,17230.0
2020-02-14 14:30:00,189.55,189.68,189.45,189.68,22208.0,187.8714,188.0002,187.7723,188.0002,22208.0
2020-02-14 14:35:00,189.67,189.93,189.66,189.87,13134.0,187.9903,188.248,187.9804,188.1886,13134.0
2020-02-14 14:40:00,189.86,189.87,189.68,189.76,11665.0,188.1786,188.1886,188.0002,188.0795,11665.0
2020-02-14 14:45:00,189.85,189.85,189.64,189.7,34441.0,188.1687,188.1687,187.9606,188.0201,34441.0
2020-02-14 14:50:00,189.69,189.79,189.64,189.66,27905.0,188.0102,188.1093,187.9606,187.9804,27905.0
2020-02-14 14:55:00,189.68,189.84,189.65,189.75,26583.0,188.0002,188.1588,187.9705,188.0696,26583.0
2020-02-14 15:00:00,189.77,189.81,189.61,189.69,22028.0,188.0894,188.1291,187.9309,188.0102,22028.0
2020-02-14 15:05:00,189.7,189.7,189.48,189.54,15126.0,188.0201,188.0201,187.802,187.8615,15126.0
2020-02-14 15:10:00,189.56,189.67,189.22,189.32,20805.0,187.8813,187.9903,187.5443,187.6434,20805.0
2020-02-14 15:15:00,189.31,189.43,189.28,189.4,16635.0,187.6335,187.7525,187.6038,187.7227,16635.0
2020-02-14 15:20:00,189.4,189.6,189.38,189.54,12693.0,187.7227,187.921,187.7029,187.8615,12693.0
2020-02-14 15:25:00,189.54,189.58,189.4,189.42,16360.0,187.8615,187.9011,187.7227,187.7425,16360.0
2020-02-14 15:30:00,189.42,189.58,189.38,189.56,37990.0,187.7425,187.9011,187.7029,187.8813,37990.0
2020-02-14 15:35:00,189.56,189.67,189.49,189.64,32962.0,187.8813,187.9903,187.8119,187.9606,32962.0
2020-02-14 15:40:00,189.62,189.63,189.38,189.39,28657.0,187.9408,187.9507,187.7029,187.7128,28657.0
2020-02-14 15:45:00,189.38,189.56,189.35,189.56,44538.0,187.7029,187.8813,187.6732,187.8813,44538.0
2020-02-14 15:50:00,189.64,189.81,189.6,189.69,88155.0,187.9606,188.1291,187.921,188.0102,88155.0
2020-02-14 15:55:00,189.67,190.05,189.6,189.8,191213.0,187.9903,188.367,187.921,188.1192,191213.0
2020-02-18 09:30:00,190.95,191.5,189.58,190.03,197035.0,189.259,189.8041,187.9011,188.3471,197035.0
2020-02-18 09:35:00,190.19,190.19,188.92,189.82,104960.0,188.5057,188.5057,187.247,188.139,104960.0
2020-02-18 09:40:00,189.81,191.28,189.81,191.19,84578.0,188.1291,189.5861,188.1291,189.4969,84578.0
2020-02-18 09:45:00,191.22,191.32,190.09,190.4,100953.0,189.5266,189.6257,188.4066,188.7139,100953.0
2020-02-18 09:50:00,190.4,190.66,190.29,190.43,33770.0,188.7139,188.9716,188.6048,188.7436,33770.0
2020-02-18 09:55:00,190.43,190.99,190.15,190.77,30165.0,188.7436,189.2986,188.4661,189.0806,30165.0
2020-02-18 10:00:00,190.84,190.86,190.39,190.4,40784.0,189.15,189.1698,188.704,188.7139,40784.0
2020-02-18 10:05:00,190.3,190.77,190.25,190.65,27542.0,188.6148,189.0806,188.5652,188.9617,27542.0
2020-02-18 10:10:00,190.64,191.12,190.63,191.12,48922.0,188.9517,189.4275,188.9418,189.4275,48922.0
2020-02-18 10:15:00,191.12,191.2,190.8,191.12,67925.0,189.4275,189.5068,189.1103,189.4275,67925.0
2020-02-18 10:20:00,191.18,191.2,190.85,191.05,20764.0,189.487,189.5068,189.1599,189.3581,20764.0
2020-02-18 10:25:00,191.05,191.08,190.6,190.62,29076.0,189.3581,189.3878,188.9121,188.9319,29076.0
2020-02-18 10:30:00,190.65,191.12,190.64,190.96,20941.0,188.9617,189.4275,188.9517,189.2689,20941.0
2020-02-18 10:35:00,190.95,191.08,190.77,191.08,21991.0,189.259,189.3878,189.0806,189.3878,21991.0
2020-02-18 10:40:00,191.07,191.16,190.83,191.14,24627.0,189.3779,189.4671,189.1401,189.4473,24627.0
2020-02-18 10:45:00,191.15,191.27,191.06,191.13,54703.0,189.4572,189.5762,189.368,189.4374,54703.0
2020-02-18 10:50:00,191.1,191.1,190.86,190.9,40905.0,189.4077,189.4077,189.1698,189.2094,40905.0
2020-02-18 10:55:00,190.92,190.93,190.3,190.35,48364.0,189.2293,189.2392,188.6148,188.6643,48364.0
2020-02-18 11:00:00,190.37,190.74,190.28,190.58,49792.0,188.6841,189.0509,188.5949,188.8923,49792.0
2020-02-18 11:05:00,190.56,190.74,190.42,190.52,28979.0,188.8724,189.0509,188.7337,188.8328,28979.0
2020-02-18 11:10:00,190.48,190.55,190.23,190.27,24874.0,188.7932,188.8625,188.5454,188.585,24874.0
2020-02-18 11:15:00,190.28,190.63,190.27,190.44,48867.0,188.5949,188.9418,188.585,188.7535,48867.0
2020-02-18 11:20:00,190.39,190.65,190.37,190.56,33692.0,188.704,188.9617,188.6841,188.8724,33692.0
2020-02-18 11:25:00,190.54,190.61,190.12,190.13,57121.0,188.8526,188.922,188.4363,188.4463,57121.0
2020-02-18 11:30:00,190.15,190.42,190.07,190.07,22519.0,188.4661,188.7337,188.3868,188.3868,22519.0
2020-02-18 11:35:00,190.06,190.2,189.65,189.65,26448.0,188.3769,188.5156,187.9705,187.9705,26448.0
2020-02-18 11:40:00,189.63,189.75,189.46,189.49,26381.0,187.9507,188.0696,187.7822,187.8119,26381.0
2020-02-18 11:45:00,189.46,189.54,189.33,189.4,25203.0,187.7822,187.8615,187.6533,187.7227,25203.0
2020-02-18 11:50:00,189.43,189.74,189.34,189.41,30154.0,187.7525,188.0597,187.6633,187.7326,30154.0
2020-02-18 11:55:00,189.4,189.45,189.11,189.2,26532.0,187.7227,187.7723,187.4353,187.5245,26532.0
2020-02-18 12:00:00,189.14,189.26,189.05,189.2,31827.0,187.465,187.584,187.3758,187.5245,31827.0
2020-02-18 12:05:00,189.2,189.35,189.08,189.18,23755.0,187.5245,187.6732,187.4056,187.5047,23755.0
2020-02-18 12:10:00,189.19,189.54,189.19,189.49,18303.0,187.5146,187.8615,187.5146,187.8119,18303.0
2020-02-18 12:15:00,189.49,189.51,189.19,189.19,13683.0,187.8119,187.8317,187.5146,187.5146,13683.0
2020-02-18 12:20:00,189.24,189.31,189.1,189.14,14374.0,187.5641,187.6335,187.4254,187.465,14374.0
2020-02-18 12:25:00,189.17,189.29,189.08,189.08,14371.0,187.4948,187.6137,187.4056,187.4056,14371.0
2020-02-18 12:30:00,189.09,189.48,189.05,189.48,22987.0,187.4155,187.802,187.3758,187.802,22987.0
2020-02-18 12:35:00,189.46,189.51,189.22,189.42,20653.0,187.7822,187.8317,187.5443,187.7425,20653.0
2020-02-18 12:40:00,189.44,189.44,189.19,189.19,17822.0,187.7624,187.7624,187.5146,187.5146,17822.0
2020-02-18 12:45:00,189.25,189.5,189.18,189.42,18846.0,187.5741,187.8218,187.5047,187.7425,18846.0
2020-02-18 12:50:00,189.48,189.62,189.42,189.46,27992.0,187.802,187.9408,187.7425,187.7822,27992.0
2020-02-18 12:55:00,189.45,189.8,189.43,189.6,40158.0,187.7723,188.1192,187.7525,187.921,40158.0
2020-02-18 13:00:00,189.56,190.12,189.56,189.98,24165.0,187.8813,188.4363,187.8813,188.2976,24165.0
2020-02-18 13:05:00,190.0,190.44,189.97,190.39,22897.0,188.3174,188.7535,188.2877,188.704,22897.0
2020-02-18 13:10:00,190.38,190.5,190.29,190.43,13365.0,188.694,188.813,188.6048,188.7436,13365.0
2020-02-18 13:15:00,190.42,190.42,190.18,190.22,15056.0,188.7337,188.7337,188.4958,188.5355,15056.0
2020-02-18 13:20:00,190.18,190.29,190.08,190.26,10917.0,188.4958,188.6048,188.3967,188.5751,10917.0
2020-02-18 13:25:00,190.27,190.4,190.15,190.38,21533.0,188.585,188.7139,188.4661,188.694,21533.0
2020-02-18 13:30:00,190.35,190.37,190.14,190.16,13153.0,188.6643,188.6841,188.4562,188.476,13153.0
2020-02-18 13:35:00,190.15,190.36,190.01,190.3,24781.0,188.4661,188.6742,188.3273,188.6148,24781.0
2020-02-18 13:40:00,190.35,190.71,190.3,190.66,17371.0,188.6643,189.0211,188.6148,188.9716,17371.0
2020-02-18 13:45:00,190.65,190.74,190.59,190.65,12743.0,188.9617,189.0509,188.9022,188.9617,12743.0
2020-02-18 13:50:00,190.58,190.63,190.28,190.32,11493.0,188.8923,188.9418,188.5949,188.6346,11493.0
2020-02-18 13:55:00,190.3,190.6,190.25,190.58,10940.0,188.6148,188.9121,188.5652,188.8923,10940.0
2020-02-18 14:00:00,190.57,190.62,190.47,190.61,56598.0,188.8824,188.9319,188.7832,188.922,56598.0
2020-02-18 14:05:00,190.59,190.83,190.57,190.79,16025.0,188.9022,189.1401,188.8824,189.1004,16025.0
2020-02-18 14:10:00,190.74,190.75,190.6,190.64,24878.0,189.0509,189.0608,188.9121,188.9517,24878.0
2020-02-18 14:15:00,190.68,190.91,190.62,190.85,19352.0,188.9914,189.2194,188.9319,189.1599,19352.0
2020-02-18 14:20:00,190.85,191.16,190.85,191.14,24396.0,189.1599,189.4671,189.1599,189.4473,24396.0
2020-02-18 14:25:00,191.14,191.2,190.88,191.0,46347.0,189.4473,189.5068,189.1896,189.3086,46347.0
2020-02-18 14:30:00,190.99,191.0,190.85,190.9,41189.0,189.2986,189.3086,189.1599,189.2094,41189.0
2020-02-18 14:35:00,190.91,190.98,190.57,190.57,29010.0,189.2194,189.2887,188.8824,188.8824,29010.0
2020-02-18 14:40:00,190.63,190.85,190.47,190.81,20635.0,188.9418,189.1599,188.7832,189.1202,20635.0
2020-02-18 14:45:00,190.84,190.86,190.57,190.66,16150.0,189.15,189.1698,188.8824,188.9716,16150.0
2020-02-18 14:50:00,190.65,190.78,190.65,190.7,13822.0,188.9617,189.0905,188.9617,189.0112,13822.0
2020-02-18 14:55:00,190.72,190.89,190.7,190.79,16668.0,189.031,189.1995,189.0112,189.1004,16668.0
2020-02-18 15:00:00,190.78,190.89,190.66,190.88,16967.0,189.0905,189.1995,188.9716,189.1896,16967.0
2020-02-18 15:05:00,190.9,191.08,190.87,190.96,18935.0,189.2094,189.3878,189.1797,189.2689,18935.0
2020-02-18 15:10:00,190.95,191.18,190.91,191.12,17913.0,189.259,189.487,189.2194,189.4275,17913.0
2020-02-18 15:15:00,191.11,191.19,190.98,191.01,25828.0,189.4176,189.4969,189.2887,189.3185,25828.0
2020-02-18 15:20:00,191.01,191.06,190.86,190.87,21107.0,189.3185,189.368,189.1698,189.1797,21107.0
2020-02-18 15:25:00,190.88,191.18,190.83,191.09,84003.0,189.1896,189.487,189.1401,189.3978,84003.0
2020-02-18 15:30:00,191.07,191.13,190.89,190.96,34884.0,189.3779,189.4374,189.1995,189.2689,34884.0
2020-02-18 15:35:00,190.98,191.0,190.77,190.82,23371.0,189.2887,189.3086,189.0806,189.1301,23371.0
2020-02-18 15:40:00,190.79,190.97,190.72,190.96,28446.0,189.1004,189.2788,189.031,189.2689,28446.0
2020-02-18 15:45:00,190.95,191.02,190.8,190.88,51303.0,189.259,189.3284,189.1103,189.1896,51303.0
2020-02-18 15:50:00,190.87,190.98,190.67,190.98,80241.0,189.1797,189.2887,188.9815,189.2887,80241.0
2020-02-18 15:55:00,190.98,191.12,190.78,191.07,176105.0,189.2887,189.4275,189.0905,189.3779,176105.0
2020-02-19 09:30:00,192.0,192.87,191.8,192.65,160234.0,190.2997,191.162,190.1015,190.9439,160234.0
2020-02-19 09:35:00,192.55,193.18,192.55,192.58,114425.0,190.8448,191.4692,190.8448,190.8746,114425.0
2020-02-19 09:40:00,192.64,192.97,192.48,192.64,115384.0,190.934,191.2611,190.7754,190.934,115384.0
2020-02-19 09:45:00,192.64,193.58,192.63,193.43,84905.0,190.934,191.8657,190.9241,191.717,84905.0
2020-02-19 09:50:00,193.49,193.92,193.17,193.33,42289.0,191.7765,192.2027,191.4593,191.6179,42289.0
2020-02-19 09:55:00,193.33,193.47,192.84,192.84,42601.0,191.6179,191.7567,191.1323,191.1323,42601.0
2020-02-19 10:00:00,192.93,193.07,192.62,192.97,20789.0,191.2215,191.3602,190.9142,191.2611,20789.0
2020-02-19 10:05:00,193.0,193.26,193.0,193.21,27534.0,191.2908,191.5485,191.2908,191.499,27534.0
2020-02-19 10:10:00,193.17,193.38,192.97,193.34,32208.0,191.4593,191.6675,191.2611,191.6278,32208.0
2020-02-19 10:15:00,193.34,193.6,193.29,193.39,53485.0,191.6278,191.8855,191.5783,191.6774,53485.0
2020-02-19 10:20:00,193.33,193.35,192.87,193.29,28326.0,191.6179,191.6377,191.162,191.5783,28326.0
2020-02-19 10:25:00,193.23,193.28,192.67,192.73,32136.0,191.5188,191.5684,190.9638,191.0232,32136.0
2020-02-19 10:30:00,192.78,193.29,192.7,193.29,33617.0,191.0728,191.5783,190.9935,191.5783,33617.0
2020-02-19 10:35:00,193.29,193.29,193.05,193.1,26013.0,191.5783,191.5783,191.3404,191.39,26013.0
2020-02-19 10:40:00,193.13,193.19,192.71,192.86,21843.0,191.4197,191.4792,191.0034,191.1521,21843.0
2020-02-19 10:45:00,192.91,192.93,192.41,192.61,48152.0,191.2016,191.2215,190.7061,190.9043,48152.0
2020-02-19 10:50:00,192.54,192.61,192.35,192.46,31045.0,190.8349,190.9043,190.6466,190.7556,31045.0
2020-02-19 10:55:00,192.47,192.64,192.46,192.55,22177.0,190.7655,190.934,190.7556,190.8448,22177.0
2020-02-19 11:00:00,192.55,192.68,192.45,192.54,18877.0,190.8448,190.9737,190.7457,190.8349,18877.0
2020-02-19 11:05:00,192.58,192.79,192.5,192.76,57626.0,190.8746,191.0827,190.7953,191.053,57626.0
2020-02-19 11:10:00,192.77,192.85,192.66,192.81,10746.0,191.0629,191.1422,190.9539,191.1025,10746.0
2020-02-19 11:15:00,192.76,192.91,192.68,192.91,12199.0,191.053,191.2016,190.9737,191.2016,12199.0
2020-02-19 11:20:00,192.94,192.95,192.67,192.95,16407.0,191.2314,191.2413,190.9638,191.2413,16407.0
2020-02-19 11:25:00,192.89,193.11,192.89,192.96,18548.0,191.1818,191.3999,191.1818,191.2512,18548.0
2020-02-19 11:30:00,192.95,193.08,192.89,192.96,10475.0,191.2413,191.3701,191.1818,191.2512,10475.0
2020-02-19 11:35:00,192.91,193.03,192.91,192.97,7509.0,191.2016,191.3206,191.2016,191.2611,7509.0
2020-02-19 11:40:00,192.98,192.99,192.75,192.79,13087.0,191.271,191.2809,191.0431,191.0827,13087.0
2020-02-19 11:45:00,192.8,192.87,192.71,192.85,11607.0,191.0926,191.162,191.0034,191.1422,11607.0
2020-02-19 11:50:00,192.88,192.88,192.68,192.75,12326.0,191.1719,191.1719,190.9737,191.0431,12326.0
2020-02-19 11:55:00,192.72,192.75,192.47,192.58,16177.0,191.0133,191.0431,190.7655,190.8746,16177.0
2020-02-19 12:00:00,192.6,192.61,192.4,192.61,18497.0,190.8944,190.9043,190.6962,190.9043,18497.0
2020-02-19 12:05:00,192.64,192.77,192.64,192.73,13418.0,190.934,191.0629,190.934,191.0232,13418.0
2020-02-19 12:10:00,192.72,192.81,192.59,192.79,32892.0,191.0133,191.1025,190.8845,191.0827,32892.0
2020-02-19 12:15:00,192.79,192.93,192.78,192.89,21994.0,191.0827,191.2215,191.0728,191.1818,21994.0
2020-02-19 12:20:00,192.88,193.08,192.76,193.03,44647.0,191.1719,191.3701,191.053,191.3206,44647.0
2020-02-19 12:25:00,193.03,193.2,193.03,193.12,30057.0,191.3206,191.4891,191.3206,191.4098,30057.0
2020-02-19 12:30:00,193.13,193.29,193.09,193.15,29873.0,191.4197,191.5783,191.38,191.4395,29873.0
2020-02-19 12:35:00,193.15,193.17,193.05,193.13,24641.0,191.4395,191.4593,191.3404,191.4197,24641.0
2020-02-19 12:40:00,193.11,193.11,193.01,193.03,35488.0,191.3999,191.3999,191.3008,191.3206,35488.0
2020-02-19 12:45:00,193.02,193.2,193.0,193.16,16590.0,191.3107,191.4891,191.2908,191.4494,16590.0
2020-02-19 12:50:00,193.16,193.16,192.96,193.01,13273.0,191.4494,191.4494,191.2512,191.3008,13273.0
2020-02-19 12:55:00,193.0,193.03,192.91,192.96,10804.0,191.2908,191.3206,191.2016,191.2512,10804.0
2020-02-19 13:00:00,192.94,192.95,192.87,192.9,25704.0,191.2314,191.2413,191.162,191.1917,25704.0
2020-02-19 13:05:00,192.98,192.99,192.78,192.81,17760.0,191.271,191.2809,191.0728,191.1025,17760.0
2020-02-19 13:10:00,192.81,192.84,192.66,192.76,13284.0,191.1025,191.1323,190.9539,191.053,13284.0
2020-02-19 13:15:00,192.79,192.82,192.76,192.8,9615.0,191.0827,191.1124,191.053,191.0926,9615.0
2020-02-19 13:20:00,192.81,192.81,192.5,192.68,20570.0,191.1025,191.1025,190.7953,190.9737,20570.0
2020-02-19 13:25:00,192.66,192.72,192.6,192.67,37414.0,190.9539,191.0133,190.8944,190.9638,37414.0
2020-02-19 13:30:00,192.71,192.75,192.64,192.72,14174.0,191.0034,191.0431,190.934,191.0133,14174.0
2020-02-19 13:35:00,192.72,192.74,192.55,192.57,13381.0,191.0133,191.0331,190.8448,190.8646,13381.0
2020-02-19 13:40:00,192.56,192.6,192.56,192.6,9193.0,190.8547,190.8944,190.8547,190.8944,9193.0
2020-02-19 13:45:00,192.6,192.63,192.57,192.58,15057.0,190.8944,190.9241,190.8646,190.8746,15057.0
2020-02-19 13:50:00,192.59,192.75,192.57,192.75,17738.0,190.8845,191.0431,190.8646,191.0431,17738.0
2020-02-19 13:55:00,192.81,192.85,192.61,192.69,14019.0,191.1025,191.1422,190.9043,190.9836,14019.0
2020-02-19 14:00:00,192.69,192.74,192.57,192.61,18775.0,190.9836,191.0331,190.8646,190.9043,18775.0
2020-02-19 14:05:00,192.62,192.71,192.48,192.71,29744.0,190.9142,191.0034,190.7754,191.0034,29744.0
2020-02-19 14:10:00,192.77,193.05,192.7,193.02,26416.0,191.0629,191.3404,190.9935,191.3107,26416.0
2020-02-19 14:15:00,193.06,193.13,192.98,193.01,17259.0,191.3503,191.4197,191.271,191.3008,17259.0
2020-02-19 14:20:00,193.05,193.42,192.99,193.42,21908.0,191.3404,191.7071,191.2809,191.7071,21908.0
2020-02-19 14:25:00,193.41,193.63,193.34,193.63,24837.0,191.6972,191.9153,191.6278,191.9153,24837.0
2020-02-19 14:30:00,193.64,193.82,193.51,193.54,31276.0,191.9252,192.1036,191.7963,191.8261,31276.0
2020-02-19 14:35:00,193.54,193.55,193.16,193.38,13347.0,191.8261,191.836,191.4494,191.6675,13347.0
2020-02-19 14:40:00,193.4,193.63,193.32,193.6,16043.0,191.6873,191.9153,191.608,191.8855,16043.0
2020-02-19 14:45:00,193.58,193.63,193.37,193.46,16200.0,191.8657,191.9153,191.6576,191.7468,16200.0
2020-02-19 14:50:00,193.48,193.57,193.45,193.55,24083.0,191.7666,191.8558,191.7369,191.836,24083.0
2020-02-19 14:55:00,193.56,193.59,193.38,193.45,21344.0,191.8459,191.8756,191.6675,191.7369,21344.0
2020-02-19 15:00:00,193.47,193.51,193.28,193.33,16594.0,191.7567,191.7963,191.5684,191.6179,16594.0
2020-02-19 15:05:00,193.33,193.38,193.19,193.27,16319.0,191.6179,191.6675,191.4792,191.5585,16319.0
2020-02-19 15:10:00,193.29,193.31,193.16,193.21,19822.0,191.5783,191.5981,191.4494,191.499,19822.0
2020-02-19 15:15:00,193.22,193.23,193.09,193.21,30303.0,191.5089,191.5188,191.38,191.499,30303.0
2020-02-19 15:20:00,193.21,193.23,193.13,193.22,16315.0,191.499,191.5188,191.4197,191.5089,16315.0
2020-02-19 15:25:00,193.24,193.24,193.07,193.16,16876.0,191.5287,191.5287,191.3602,191.4494,16876.0
2020-02-19 15:30:00,193.17,193.24,193.09,193.1,47698.0,191.4593,191.5287,191.38,191.39,47698.0
2020-02-19 15:35:00,193.09,193.16,192.97,193.02,27737.0,191.38,191.4494,191.2611,191.3107,27737.0
2020-02-19 15:40:00,193.02,193.04,192.84,192.84,21203.0,191.3107,191.3305,191.1323,191.1323,21203.0
2020-02-19 15:45:00,192.85,193.0,192.85,192.91,28880.0,191.1422,191.2908,191.1422,191.2016,28880.0
2020-02-19 15:50:00,192.9,192.91,192.65,192.85,84512.0,191.1917,191.2016,190.9439,191.1422,84512.0
2020-02-19 15:55:00,192.84,192.97,192.75,192.87,139946.0,191.1323,191.2611,191.0431,191.162,139946.0
2020-02-20 09:30:00,194.0,194.58,193.26,193.49,250368.0,192.282,192.8568,191.5485,191.7765,250368.0
2020-02-20 09:35:00,193.36,193.96,192.77,193.56,82443.0,191.6477,192.2423,191.0629,191.8459,82443.0
2020-02-20 09:40:00,193.54,194.55,193.49,194.43,59115.0,191.8261,192.8271,191.7765,192.7082,59115.0
2020-02-20 09:45:00,194.27,194.38,193.93,194.1,38636.0,192.5496,192.6586,192.2126,192.3811,38636.0
2020-02-20 09:50:00,194.17,194.55,193.95,194.42,34201.0,192.4505,192.8271,192.2324,192.6983,34201.0
2020-02-20 09:55:00,194.36,194.53,194.17,194.4,28428.0,192.6388,192.8073,192.4505,192.6784,28428.0
2020-02-20 10:00:00,194.41,194.65,194.19,194.62,34547.0,192.6884,192.9262,192.4703,192.8965,34547.0
2020-02-20 10:05:00,194.65,194.92,194.56,194.81,107589.0,192.9262,193.1938,192.837,193.0848,107589.0
2020-02-20 10:10:00,194.81,195.04,194.67,194.71,140781.0,193.0848,193.3128,192.9461,192.9857,140781.0
2020-02-20 10:15:00,194.78,195.12,194.6,195.08,104768.0,193.0551,193.3921,192.8767,193.3524,104768.0
2020-02-20 10:20:00,195.16,195.16,194.93,194.99,82325.0,193.4317,193.4317,193.2038,193.2632,82325.0
2020-02-20 10:25:00,195.03,195.37,194.98,195.37,28964.0,193.3029,193.6399,193.2533,193.6399,28964.0
2020-02-20 10:30:00,195.38,195.38,195.05,195.11,31973.0,193.6498,193.6498,193.3227,193.3822,31973.0
2020-02-20 10:35:00,195.16,195.32,195.08,195.28,23970.0,193.4317,193.5903,193.3524,193.5507,23970.0
2020-02-20 10:40:00,195.25,195.57,195.25,195.56,45328.0,193.5209,193.8381,193.5209,193.8282,45328.0
2020-02-20 10:45:00,195.58,195.72,195.44,195.44,31481.0,193.848,193.9868,193.7092,193.7092,31481.0
2020-02-20 10:50:00,195.45,195.45,194.91,194.97,41939.0,193.7191,193.7191,193.1839,193.2434,41939.0
2020-02-20 10:55:00,194.97,194.99,194.52,194.58,32635.0,193.2434,193.2632,192.7974,192.8568,32635.0
2020-02-20 11:00:00,194.58,194.71,194.33,194.39,44024.0,192.8568,192.9857,192.6091,192.6685,44024.0
2020-02-20 11:05:00,194.42,194.55,194.11,194.5,25645.0,192.6983,192.8271,192.391,192.7776,25645.0
2020-02-20 11:10:00,194.54,194.54,193.99,194.05,57420.0,192.8172,192.8172,192.2721,192.3315,57420.0
2020-02-20 11:15:00,194.05,194.12,193.46,193.5,57075.0,192.3315,192.4009,191.7468,191.7864,57075.0
2020-02-20 11:20:00,193.49,193.5,192.77,192.77,49629.0,191.7765,191.7864,191.0629,191.0629,49629.0
2020-02-20 11:25:00,192.8,192.8,191.71,191.74,62168.0,191.0926,191.0926,190.0123,190.042,62168.0
2020-02-20 11:30:00,191.69,191.84,189.77,190.31,86151.0,189.9924,190.1411,188.0894,188.6247,86151.0
2020-02-20 11:35:00,190.33,191.33,189.95,191.32,91372.0,188.6445,189.6356,188.2679,189.6257,91372.0
2020-02-20 11:40:00,191.31,191.65,190.93,191.38,43641.0,189.6158,189.9528,189.2392,189.6852,43641.0
2020-02-20 11:45:00,191.41,191.41,190.74,190.84,40701.0,189.7149,189.7149,189.0509,189.15,40701.0
2020-02-20 11:50:00,190.85,191.99,190.85,191.98,45263.0,189.1599,190.2898,189.1599,190.2799,45263.0
2020-02-20 11:55:00,191.94,192.13,191.61,191.75,31301.0,190.2402,190.4285,189.9132,190.0519,31301.0
2020-02-20 12:00:00,191.76,191.76,191.08,191.14,45810.0,190.0618,190.0618,189.3878,189.4473,45810.0
2020-02-20 12:05:00,191.21,191.54,190.72,191.05,78545.0,189.5167,189.8438,189.031,189.3581,78545.0
2020-02-20 12:10:00,191.07,191.74,191.04,191.53,36025.0,189.3779,190.042,189.3482,189.8339,36025.0
2020-02-20 12:15:00,191.51,192.04,191.46,191.89,32293.0,189.814,190.3393,189.7645,190.1907,32293.0
2020-02-20 12:20:00,191.89,191.9,191.24,191.33,19912.0,190.1907,190.2006,189.5464,189.6356,19912.0
2020-02-20 12:25:00,191.36,191.58,191.19,191.24,16267.0,189.6654,189.8834,189.4969,189.5464,16267.0
2020-02-20 12:30:00,191.27,191.6,191.09,191.32,16639.0,189.5762,189.9032,189.3978,189.6257,16639.0
2020-02-20 12:35:00,191.34,191.51,191.18,191.27,14926.0,189.6455,189.814,189.487,189.5762,14926.0
2020-02-20 12:40:00,191.35,191.49,191.06,191.07,12914.0,189.6555,189.7942,189.368,189.3779,12914.0
2020-02-20 12:45:00,191.1,191.4,190.9,191.17,24532.0,189.4077,189.705,189.2094,189.477,24532.0
2020-02-20 12:50:00,191.15,191.26,190.89,191.08,28179.0,189.4572,189.5663,189.1995,189.3878,28179.0
2020-02-20 12:55:00,191.09,191.84,191.06,191.81,47587.0,189.3978,190.1411,189.368,190.1114,47587.0
2020-02-20 13:00:00,191.76,191.81,191.62,191.78,23898.0,190.0618,190.1114,189.9231,190.0816,23898.0
2020-02-20 13:05:00,191.76,192.25,191.75,192.2,17431.0,190.0618,190.5475,190.0519,190.4979,17431.0
2020-02-20 13:10:00,192.11,192.71,192.11,192.71,28420.0,190.4087,191.0034,190.4087,191.0034,28420.0
2020-02-20 13:15:00,192.67,193.0,192.14,192.34,52016.0,190.9638,191.2908,190.4385,190.6367,52016.0
2020-02-20 13:20:00,192.39,192.58,192.15,192.55,26441.0,190.6862,190.8746,190.4484,190.8448,26441.0
2020-02-20 13:25:00,192.56,192.92,192.43,192.74,55182.0,190.8547,191.2116,190.7259,191.0331,55182.0
2020-02-20 13:30:00,192.71,193.13,192.7,193.04,66878.0,191.0034,191.4197,190.9935,191.3305,66878.0
2020-02-20 13:35:00,193.02,193.04,192.44,192.64,14037.0,191.3107,191.3305,190.7358,190.934,14037.0
2020-02-20 13:40:00,192.6,192.76,192.29,192.48,20055.0,190.8944,191.053,190.5871,190.7754,20055.0
2020-02-20 13:45:00,192.48,192.78,192.42,192.61,22374.0,190.7754,191.0728,190.716,190.9043,22374.0
2020-02-20 13:50:00,192.59,192.76,192.51,192.75,20379.0,190.8845,191.053,190.8052,191.0431,20379.0
2020-02-20 13:55:00,192.78,192.83,192.39,192.43,23234.0,191.0728,191.1223,190.6862,190.7259,23234.0
2020-02-20 14:00:00,192.51,193.11,192.49,192.98,24564.0,190.8052,191.3999,190.7854,191.271,24564.0
2020-02-20 14:05:00,193.0,193.36,193.0,193.23,58205.0,191.2908,191.6477,191.2908,191.5188,58205.0
2020-02-20 14:10:00,193.28,193.66,192.98,192.98,65042.0,191.5684,191.945,191.271,191.271,65042.0
2020-02-20 14:15:00,193.03,193.16,192.82,192.86,24008.0,191.3206,191.4494,191.1124,191.1521,24008.0
2020-02-20 14:20:00,192.86,193.03,192.78,193.02,30506.0,191.1521,191.3206,191.0728,191.3107,30506.0
2020-02-20 14:25:00,193.0,193.02,192.7,192.72,22895.0,191.2908,191.3107,190.9935,191.0133,22895.0
2020-02-20 14:30:00,192.71,193.29,192.63,193.13,49651.0,191.0034,191.5783,190.9241,191.4197,49651.0
2020-02-20 14:35:00,193.13,193.21,192.87,192.96,30384.0,191.4197,191.499,191.162,191.2512,30384.0
2020-02-20 14:40:00,192.99,193.03,192.7,193.0,26428.0,191.2809,191.3206,190.9935,191.2908,26428.0
2020-02-20 14:45:00,192.98,193.07,192.81,192.95,18907.0,191.271,191.3602,191.1025,191.2413,18907.0
2020-02-20 14:50:00,192.98,193.08,192.75,192.96,30449.0,191.271,191.3701,191.0431,191.2512,30449.0
2020-02-20 14:55:00,192.99,193.12,192.95,193.04,27629.0,191.2809,191.4098,191.2413,191.3305,27629.0
2020-02-20 15:00:00,193.05,193.43,192.82,193.01,80402.0,191.3404,191.717,191.1124,191.3008,80402.0
2020-02-20 15:05:00,193.02,193.15,192.94,193.06,28187.0,191.3107,191.4395,191.2314,191.3503,28187.0
2020-02-20 15:10:00,193.03,193.11,192.71,192.97,22967.0,191.3206,191.3999,191.0034,191.2611,22967.0
2020-02-20 15:15:00,192.99,193.14,192.83,193.14,33972.0,191.2809,191.4296,191.1223,191.4296,33972.0
2020-02-20 15:20:00,193.1,193.31,193.05,193.19,20919.0,191.39,191.5981,191.3404,191.4792,20919.0
2020-02-20 15:25:00,193.18,193.51,193.14,193.48,45734.0,191.4692,191.7963,191.4296,191.7666,45734.0
2020-02-20 15:30:00,193.48,193.56,193.33,193.46,54020.0,191.7666,191.8459,191.6179,191.7468,54020.0
2020-02-20 15:35:00,193.45,193.5,193.22,193.29,65553.0,191.7369,191.7864,191.5089,191.5783,65553.0
2020-02-20 15:40:00,193.26,193.45,193.23,193.45,37590.0,191.5485,191.7369,191.5188,191.7369,37590.0
2020-02-20 15:45:00,193.46,193.46,193.01,193.18,53374.0,191.7468,191.7468,191.3008,191.4692,53374.0
2020-02-20 15:50:00,193.16,193.49,193.02,193.49,91810.0,191.4494,191.7765,191.3107,191.7765,91810.0
2020-02-20 15:55:00,193.48,193.5,193.26,193.27,163161.0,191.7666,191.7864,191.5485,191.5585,163161.0
2020-02-21 09:30:00,191.84,192.04,190.57,190.81,298863.0,190.1411,190.3393,188.8824,189.1202,298863.0
2020-02-21 09:35:00,190.78,191.05,189.61,189.78,178302.0,189.0905,189.3581,187.9309,188.0994,178302.0
2020-02-21 09:40:00,189.83,190.45,189.72,190.28,57861.0,188.1489,188.7634,188.0399,188.5949,57861.0
2020-02-21 09:45:00,190.28,190.28,186.77,186.85,264699.0,188.5949,188.5949,185.116,185.1953,264699.0
2020-02-21 09:50:00,186.85,188.3,186.72,188.19,94647.0,185.1953,186.6325,185.0665,186.5234,94647.0
2020-02-21 09:55:00,188.26,188.88,187.84,188.3,74386.0,186.5928,187.2073,186.1765,186.6325,74386.0
2020-02-21 10:00:00,188.5,188.91,188.14,188.36,67815.0,186.8307,187.2371,186.4739,186.6919,67815.0
2020-02-21 10:05:00,188.35,189.36,188.27,189.02,92224.0,186.682,187.6831,186.6027,187.3461,92224.0
2020-02-21 10:10:00,189.02,189.12,188.63,188.8,81858.0,187.3461,187.4452,186.9595,187.128,81858.0
2020-02-21 10:15:00,188.79,189.03,188.3,188.65,52912.0,187.1181,187.356,186.6325,186.9794,52912.0
2020-02-21 10:20:00,188.67,189.35,188.67,189.34,44817.0,186.9992,187.6732,186.9992,187.6633,44817.0
2020-02-21 10:25:00,189.25,189.56,189.14,189.39,30433.0,187.5741,187.8813,187.465,187.7128,30433.0
2020-02-21 10:30:00,189.31,189.54,188.9,188.96,42441.0,187.6335,187.8615,187.2272,187.2866,42441.0
2020-02-21 10:35:00,188.9,189.13,188.78,188.8,18422.0,187.2272,187.4551,187.1082,187.128,18422.0
2020-02-21 10:40:00,188.75,188.82,188.42,188.73,45005.0,187.0785,187.1479,186.7514,187.0587,45005.0
2020-02-21 10:45:00,188.69,188.74,188.12,188.42,29262.0,187.019,187.0686,186.4541,186.7514,29262.0
2020-02-21 10:50:00,188.4,188.51,188.04,188.48,38796.0,186.7316,186.8406,186.3748,186.8109,38796.0
2020-02-21 10:55:00,188.46,188.63,188.18,188.44,35187.0,186.791,186.9595,186.5135,186.7712,35187.0
2020-02-21 11:00:00,188.49,188.65,188.32,188.58,32345.0,186.8208,186.9794,186.6523,186.91,32345.0
2020-02-21 11:05:00,188.7,188.92,188.64,188.8,19515.0,187.0289,187.247,186.9695,187.128,19515.0
2020-02-21 11:10:00,188.83,189.44,188.81,189.35,38097.0,187.1578,187.7624,187.1379,187.6732,38097.0
2020-02-21 11:15:00,189.33,189.48,188.96,189.05,44366.0,187.6533,187.802,187.2866,187.3758,44366.0
2020-02-21 11:20:00,189.06,189.6,188.94,189.48,51780.0,187.3857,187.921,187.2668,187.802,51780.0
2020-02-21 11:25:00,189.44,189.71,189.37,189.54,17294.0,187.7624,188.03,187.693,187.8615,17294.0
2020-02-21 11:30:00,189.55,189.86,189.54,189.64,20334.0,187.8714,188.1786,187.8615,187.9606,20334.0
2020-02-21 11:35:00,189.62,189.67,189.44,189.64,26803.0,187.9408,187.9903,187.7624,187.9606,26803.0
2020-02-21 11:40:00,189.64,189.64,189.42,189.54,21913.0,187.9606,187.9606,187.7425,187.8615,21913.0
2020-02-21 11:45:00,189.52,189.53,189.15,189.29,11357.0,187.8417,187.8516,187.4749,187.6137,11357.0
2020-02-21 11:50:00,189.31,189.55,189.31,189.55,7513.0,187.6335,187.8714,187.6335,187.8714,7513.0
2020-02-21 11:55:00,189.56,189.75,189.36,189.46,12077.0,187.8813,188.0696,187.6831,187.7822,12077.0
2020-02-21 12:00:00,189.47,189.63,189.36,189.6,13045.0,187.7921,187.9507,187.6831,187.921,13045.0
2020-02-21 12:05:00,189.64,189.8,189.46,189.46,13987.0,187.9606,188.1192,187.7822,187.7822,13987.0
2020-02-21 12:10:00,189.47,189.53,189.25,189.25,11946.0,187.7921,187.8516,187.5741,187.5741,11946.0
2020-02-21 12:15:00,189.27,189.4,189.23,189.33,13853.0,187.5939,187.7227,187.5542,187.6533,13853.0
2020-02-21 12:20:00,189.4,189.46,189.19,189.25,9583.0,187.7227,187.7822,187.5146,187.5741,9583.0
2020-02-21 12:25:00,189.23,189.32,189.11,189.21,8145.0,187.5542,187.6434,187.4353,187.5344,8145.0
2020-02-21 12:30:00,189.14,189.27,188.99,188.99,11753.0,187.465,187.5939,187.3164,187.3164,11753.0
2020-02-21 12:35:00,189.0,189.12,188.84,189.03,13890.0,187.3263,187.4452,187.1677,187.356,13890.0
2020-02-21 12:40:00,189.03,189.14,188.82,189.0,32134.0,187.356,187.465,187.1479,187.3263,32134.0
2020-02-21 12:45:00,188.97,189.07,188.82,188.94,38666.0,187.2965,187.3956,187.1479,187.2668,38666.0
2020-02-21 12:50:00,188.97,189.18,188.96,189.02,11263.0,187.2965,187.5047,187.2866,187.3461,11263.0
2020-02-21 12:55:00,189.01,189.17,188.94,189.13,15424.0,187.3362,187.4948,187.2668,187.4551,15424.0
2020-02-21 13:00:00,189.02,189.42,188.99,189.38,12375.0,187.3461,187.7425,187.3164,187.7029,12375.0
2020-02-21 13:05:00,189.38,189.52,189.33,189.52,14483.0,187.7029,187.8417,187.6533,187.8417,14483.0
2020-02-21 13:10:00,189.5,189.52,189.25,189.25,24151.0,187.8218,187.8417,187.5741,187.5741,24151.0
2020-02-21 13:15:00,189.26,189.3,189.08,189.09,28669.0,187.584,187.6236,187.4056,187.4155,28669.0
2020-02-21 13:20:00,189.09,189.27,189.06,189.27,19965.0,187.4155,187.5939,187.3857,187.5939,19965.0
2020-02-21 13:25:00,189.29,189.44,189.01,189.05,19896.0,187.6137,187.7624,187.3362,187.3758,19896.0
2020-02-21 13:30:00,189.01,189.04,188.64,188.67,24476.0,187.3362,187.3659,186.9695,186.9992,24476.0
2020-02-21 13:35:00,188.68,188.72,188.34,188.55,22626.0,187.0091,187.0487,186.6721,186.8802,22626.0
2020-02-21 13:40:00,188.55,188.82,188.5,188.76,32709.0,186.8802,187.1479,186.8307,187.0884,32709.0
2020-02-21 13:45:00,188.71,188.74,188.18,188.21,26648.0,187.0388,187.0686,186.5135,186.5433,26648.0
2020-02-21 13:50:00,188.19,188.29,187.81,187.82,40301.0,186.5234,186.6226,186.1468,186.1567,40301.0
2020-02-21 13:55:00,187.85,188.38,187.85,188.27,35854.0,186.1864,186.7118,186.1864,186.6027,35854.0
2020-02-21 14:00:00,188.27,188.61,188.08,188.53,34782.0,186.6027,186.9397,186.4144,186.8604,34782.0
2020-02-21 14:05:00,188.42,188.44,188.01,188.05,29167.0,186.7514,186.7712,186.345,186.3847,29167.0
2020-02-21 14:10:00,188.02,188.14,187.75,187.84,58072.0,186.3549,186.4739,186.0873,186.1765,58072.0
2020-02-21 14:15:00,187.87,187.92,187.4,187.5,59416.0,186.2063,186.2558,185.7404,185.8395,59416.0
2020-02-21 14:20:00,187.48,187.86,187.34,187.41,65129.0,185.8197,186.1964,185.681,185.7503,65129.0
2020-02-21 14:25:00,187.4,188.17,187.36,188.14,19605.0,185.7404,186.5036,185.7008,186.4739,19605.0
2020-02-21 14:30:00,188.14,188.41,188.12,188.32,19042.0,186.4739,186.7415,186.4541,186.6523,19042.0
2020-02-21 14:35:00,188.33,188.47,188.27,188.39,16685.0,186.6622,186.801,186.6027,186.7217,16685.0
2020-02-21 14:40:00,188.39,188.96,188.33,188.92,21220.0,186.7217,187.2866,186.6622,187.247,21220.0
2020-02-21 14:45:00,188.92,188.92,188.56,188.66,16332.0,187.247,187.247,186.8902,186.9893,16332.0
2020-02-21 14:50:00,188.67,188.95,188.62,188.82,18801.0,186.9992,187.2767,186.9496,187.1479,18801.0
2020-02-21 14:55:00,188.67,189.0,188.58,188.78,24986.0,186.9992,187.3263,186.91,187.1082,24986.0
2020-02-21 15:00:00,188.77,188.82,188.53,188.61,30525.0,187.0983,187.1479,186.8604,186.9397,30525.0
2020-02-21 15:05:00,188.58,188.58,188.33,188.49,26203.0,186.91,186.91,186.6622,186.8208,26203.0
2020-02-21 15:10:00,188.5,188.9,188.47,188.87,16640.0,186.8307,187.2272,186.801,187.1974,16640.0
2020-02-21 15:15:00,188.86,188.92,188.54,188.68,21140.0,187.1875,187.247,186.8703,187.0091,21140.0
2020-02-21 15:20:00,188.65,188.67,188.4,188.49,35529.0,186.9794,186.9992,186.7316,186.8208,35529.0
2020-02-21 15:25:00,188.46,188.54,188.3,188.41,32495.0,186.791,186.8703,186.6325,186.7415,32495.0
2020-02-21 15:30:00,188.44,188.66,188.23,188.31,50984.0,186.7712,186.9893,186.5631,186.6424,50984.0
2020-02-21 15:35:00,188.31,188.7,188.29,188.68,32568.0,186.6424,187.0289,186.6226,187.0091,32568.0
2020-02-21 15:40:00,188.68,188.8,188.64,188.74,35968.0,187.0091,187.128,186.9695,187.0686,35968.0
2020-02-21 15:45:00,188.74,189.16,188.73,189.16,67221.0,187.0686,187.4848,187.0587,187.4848,67221.0
2020-02-21 15:50:00,189.18,189.73,189.16,189.65,113346.0,187.5047,188.0498,187.4848,187.9705,113346.0
2020-02-21 15:55:00,189.66,189.73,189.32,189.48,235515.0,187.9804,188.0498,187.6434,187.802,235515.0
2020-02-24 09:30:00,178.79,182.68,178.79,182.28,580939.0,177.2067,181.0622,177.2067,180.6658,580939.0
2020-02-24 09:35:00,182.28,184.5,182.11,184.25,199577.0,180.6658,182.8661,180.4973,182.6183,199577.0
2020-02-24 09:40:00,184.29,185.08,183.3,184.96,117376.0,182.658,183.441,181.6767,183.322,117376.0
2020-02-24 09:45:00,184.92,185.0,183.3,183.47,82092.0,183.2824,183.3617,181.6767,181.8452,82092.0
2020-02-24 09:50:00,183.35,183.85,182.83,183.85,123073.0,181.7263,182.2219,181.2109,182.2219,123073.0
2020-02-24 09:55:00,183.82,184.69,183.52,184.56,75786.0,182.1921,183.0544,181.8948,182.9256,75786.0
2020-02-24 10:00:00,184.44,185.27,184.29,184.31,112242.0,182.8066,183.6293,182.658,182.6778,112242.0
2020-02-24 10:05:00,184.36,184.97,184.09,184.31,133583.0,182.7274,183.332,182.4597,182.6778,133583.0
2020-02-24 10:10:00,184.31,184.73,184.0,184.68,103985.0,182.6778,183.0941,182.3705,183.0445,103985.0
2020-02-24 10:15:00,184.7,185.09,184.46,184.47,98580.0,183.0643,183.4509,182.8265,182.8364,98580.0
2020-02-24 10:20:00,184.45,184.45,183.38,183.73,114121.0,182.8166,182.8166,181.756,182.1029,114121.0
2020-02-24 10:25:00,183.68,183.8,183.18,183.4,43497.0,182.0534,182.1723,181.5578,181.7759,43497.0
2020-02-24 10:30:00,183.4,183.45,182.61,182.96,119934.0,181.7759,181.8254,180.9929,181.3398,119934.0
2020-02-24 10:35:00,183.02,183.69,183.02,183.46,113555.0,181.3992,182.0633,181.3992,181.8353,113555.0
2020-02-24 10:40:00,183.5,183.82,183.15,183.73,37272.0,181.875,182.1921,181.5281,182.1029,37272.0
2020-02-24 10:45:00,183.58,183.7,183.31,183.37,70570.0,181.9543,182.0732,181.6867,181.7461,70570.0
2020-02-24 10:50:00,183.39,183.96,183.35,183.66,52398.0,181.7659,182.3309,181.7263,182.0336,52398.0
2020-02-24 10:55:00,183.63,183.75,183.37,183.37,20929.0,182.0038,182.1228,181.7461,181.7461,20929.0
2020-02-24 11:00:00,183.39,183.57,182.81,183.03,30347.0,181.7659,181.9444,181.1911,181.4091,30347.0
2020-02-24 11:05:00,182.97,183.45,182.85,183.2,20876.0,181.3497,181.8254,181.2307,181.5776,20876.0
2020-02-24 11:10:00,183.22,183.28,182.96,183.14,20080.0,181.5975,181.6569,181.3398,181.5182,20080.0
2020-02-24 11:15:00,183.14,183.86,183.03,183.74,30308.0,181.5182,182.2318,181.4091,182.1128,30308.0
2020-02-24 11:20:00,183.79,183.99,183.5,183.61,16899.0,182.1624,182.3606,181.875,181.984,16899.0
2020-02-24 11:25:00,183.62,183.66,183.31,183.36,24244.0,181.9939,182.0336,181.6867,181.7362,24244.0
2020-02-24 11:30:00,183.39,183.87,183.34,183.5,65700.0,181.7659,182.2417,181.7164,181.875,65700.0
2020-02-24 11:35:00,183.49,183.73,183.33,183.41,22895.0,181.8651,182.1029,181.7065,181.7858,22895.0
2020-02-24 11:40:00,183.33,183.33,182.73,182.89,46017.0,181.7065,181.7065,181.1118,181.2704,46017.0
2020-02-24 11:45:00,182.9,182.93,182.42,182.56,37710.0,181.2803,181.31,180.8045,180.9433,37710.0
2020-02-24 11:50:00,182.59,182.94,182.52,182.81,39278.0,180.973,181.3199,180.9037,181.1911,39278.0
2020-02-24 11:55:00,182.81,183.39,182.64,182.83,86781.0,181.1911,181.7659,181.0226,181.2109,86781.0
2020-02-24 12:00:00,182.82,182.88,182.23,182.34,29775.0,181.201,181.2605,180.6162,180.7252,29775.0
2020-02-24 12:05:00,182.39,182.43,181.83,181.85,50813.0,180.7748,180.8144,180.2198,180.2396,50813.0
2020-02-24 12:10:00,181.84,182.49,181.79,182.44,47410.0,180.2297,180.8739,180.1801,180.8244,47410.0
2020-02-24 12:15:00,182.43,182.79,182.4,182.74,74920.0,180.8144,181.1713,180.7847,181.1217,74920.0
2020-02-24 12:20:00,182.78,182.98,182.68,182.7,24624.0,181.1613,181.3596,181.0622,181.0821,24624.0
2020-02-24 12:25:00,182.72,183.03,182.58,182.68,61487.0,181.1019,181.4091,180.9631,181.0622,61487.0
2020-02-24 12:30:00,182.66,182.84,182.46,182.79,25431.0,181.0424,181.2208,180.8442,181.1713,25431.0
2020-02-24 12:35:00,182.82,183.43,182.81,183.43,89161.0,181.201,181.8056,181.1911,181.8056,89161.0
2020-02-24 12:40:00,183.48,183.58,183.22,183.29,16869.0,181.8551,181.9543,181.5975,181.6668,16869.0
2020-02-24 12:45:00,183.32,183.36,183.0,183.23,22721.0,181.6966,181.7362,181.3794,181.6074,22721.0
2020-02-24 12:50:00,183.2,183.58,183.18,183.36,52102.0,181.5776,181.9543,181.5578,181.7362,52102.0
2020-02-24 12:55:00,183.38,183.38,183.0,183.11,30512.0,181.756,181.756,181.3794,181.4884,30512.0
2020-02-24 13:00:00,183.07,183.09,182.53,182.63,115789.0,181.4488,181.4686,180.9136,181.0127,115789.0
2020-02-24 13:05:00,182.61,183.37,182.61,183.06,42934.0,180.9929,181.7461,180.9929,181.4389,42934.0
2020-02-24 13:10:00,183.15,183.32,183.0,183.02,42768.0,181.5281,181.6966,181.3794,181.3992,42768.0
2020-02-24 13:15:00,183.01,183.19,182.81,183.19,30615.0,181.3893,181.5677,181.1911,181.5677,30615.0
2020-02-24 13:20:00,183.15,183.64,183.1,183.29,78305.0,181.5281,182.0137,181.4785,181.6668,78305.0
2020-02-24 13:25:00,183.24,183.84,183.12,183.84,28728.0,181.6173,182.212,181.4983,182.212,28728.0
2020-02-24 13:30:00,183.81,184.07,183.63,183.81,87018.0,182.1822,182.4399,182.0038,182.1822,87018.0
2020-02-24 13:35:00,183.81,183.98,183.66,183.88,103329.0,182.1822,182.3507,182.0336,182.2516,103329.0
2020-02-24 13:40:00,183.82,183.88,183.58,183.86,27506.0,182.1921,182.2516,181.9543,182.2318,27506.0
2020-02-24 13:45:00,183.86,184.4,183.81,184.12,40035.0,182.2318,182.767,182.1822,182.4895,40035.0
2020-02-24 13:50:00,184.22,184.34,184.09,184.15,84718.0,182.5886,182.7075,182.4597,182.5192,84718.0
2020-02-24 13:55:00,184.12,184.24,183.71,184.14,103526.0,182.4895,182.6084,182.0831,182.5093,103526.0
2020-02-24 14:00:00,184.19,184.36,184.0,184.21,37480.0,182.5589,182.7274,182.3705,182.5787,37480.0
2020-02-24 14:05:00,184.18,184.45,183.73,183.93,56394.0,182.5489,182.8166,182.1029,182.3012,56394.0
2020-02-24 14:10:00,183.96,184.04,183.39,183.39,22879.0,182.3309,182.4102,181.7659,181.7659,22879.0
2020-02-24 14:15:00,183.37,183.71,183.19,183.39,27587.0,181.7461,182.0831,181.5677,181.7659,27587.0
2020-02-24 14:20:00,183.43,183.96,183.43,183.9,25670.0,181.8056,182.3309,181.8056,182.2714,25670.0
2020-02-24 14:25:00,183.93,184.52,183.93,184.36,43373.0,182.3012,182.8859,182.3012,182.7274,43373.0
2020-02-24 14:30:00,184.45,184.56,184.29,184.4,22360.0,182.8166,182.9256,182.658,182.767,22360.0
2020-02-24 14:35:00,184.34,184.65,184.23,184.58,28303.0,182.7075,183.0148,182.5985,182.9454,28303.0
2020-02-24 14:40:00,184.55,184.72,184.31,184.72,55502.0,182.9157,183.0842,182.6778,183.0842,55502.0
2020-02-24 14:45:00,184.73,185.28,184.73,185.28,41153.0,183.0941,183.6392,183.0941,183.6392,41153.0
2020-02-24 14:50:00,185.29,185.65,185.04,185.52,43907.0,183.6491,184.0059,183.4013,183.8771,43907.0
2020-02-24 14:55:00,185.48,185.95,185.39,185.91,62691.0,183.8374,184.3033,183.7482,184.2636,62691.0
2020-02-24 15:00:00,185.92,186.52,185.81,186.28,87290.0,184.2735,184.8682,184.1645,184.6304,87290.0
2020-02-24 15:05:00,186.28,186.66,186.21,186.58,49515.0,184.6304,185.007,184.561,184.9277,49515.0
2020-02-24 15:10:00,186.63,186.63,186.0,186.06,105965.0,184.9773,184.9773,184.3528,184.4123,105965.0
2020-02-24 15:15:00,186.08,186.41,185.87,186.26,86727.0,184.4321,184.7592,184.224,184.6105,86727.0
2020-02-24 15:20:00,186.23,186.47,186.07,186.23,64442.0,184.5808,184.8187,184.4222,184.5808,64442.0
2020-02-24 15:25:00,186.24,186.26,186.03,186.12,70868.0,184.5907,184.6105,184.3826,184.4718,70868.0
2020-02-24 15:30:00,186.17,186.34,185.91,186.01,72739.0,184.5213,184.6898,184.2636,184.3627,72739.0
2020-02-24 15:35:00,186.03,186.08,185.67,185.94,90717.0,184.3826,184.4321,184.0258,184.2934,90717.0
2020-02-24 15:40:00,185.95,186.14,185.81,185.94,73731.0,184.3033,184.4916,184.1645,184.2934,73731.0
2020-02-24 15:45:00,185.94,187.15,185.88,186.7,165510.0,184.2934,185.4926,184.2339,185.0466,165510.0
2020-02-24 15:50:00,186.68,186.71,185.85,186.68,219798.0,185.0268,185.0565,184.2042,185.0268,219798.0
2020-02-24 15:55:00,186.54,186.54,185.5,186.01,427869.0,184.888,184.888,183.8573,184.3627,427869.0
2020-02-25 09:30:00,188.47,189.98,187.35,187.58,242172.0,186.801,188.2976,185.6909,185.9188,242172.0
2020-02-25 09:35:00,187.64,189.43,187.46,188.97,221851.0,185.9783,187.7525,185.7999,187.2965,221851.0
2020-02-25 09:40:00,188.87,189.3,188.18,188.68,243509.0,187.1974,187.6236,186.5135,187.0091,243509.0
2020-02-25 09:45:00,188.58,188.82,187.4,188.04,133073.0,186.91,187.1479,185.7404,186.3748,133073.0
2020-02-25 09:50:00,187.89,188.88,187.39,188.63,75256.0,186.2261,187.2073,185.7305,186.9595,75256.0
2020-02-25 09:55:00,188.6,188.93,188.39,188.39,57602.0,186.9298,187.2569,186.7217,186.7217,57602.0
2020-02-25 10:00:00,188.33,188.8,187.79,187.79,111505.0,186.6622,187.128,186.127,186.127,111505.0
2020-02-25 10:05:00,187.78,188.46,187.62,187.8,80363.0,186.1171,186.791,185.9585,186.1369,80363.0
2020-02-25 10:10:00,187.8,187.88,186.85,186.89,61892.0,186.1369,186.2162,185.1953,185.235,61892.0
2020-02-25 10:15:00,186.86,186.9,185.87,186.09,124748.0,185.2052,185.2449,184.224,184.442,124748.0
2020-02-25 10:20:00,186.19,186.24,185.03,185.11,68163.0,184.5411,184.5907,183.3914,183.4707,68163.0
2020-02-25 10:25:00,185.12,185.95,184.8,185.47,71708.0,183.4806,184.3033,183.1635,183.8275,71708.0
2020-02-25 10:30:00,185.54,186.03,184.53,185.41,85950.0,183.8969,184.3826,182.8959,183.7681,85950.0
2020-02-25 10:35:00,185.27,185.66,184.96,185.34,48261.0,183.6293,184.0158,183.322,183.6987,48261.0
2020-02-25 10:40:00,185.31,185.82,185.1,185.63,67635.0,183.6689,184.1744,183.4608,183.9861,67635.0
2020-02-25 10:45:00,185.57,185.92,184.81,184.9,50676.0,183.9266,184.2735,183.1734,183.2626,50676.0
2020-02-25 10:50:00,184.83,184.83,183.52,184.46,78846.0,183.1932,183.1932,181.8948,182.8265,78846.0
2020-02-25 10:55:00,184.54,184.95,184.25,184.57,52941.0,182.9058,183.3121,182.6183,182.9355,52941.0
2020-02-25 11:00:00,184.52,184.96,184.43,184.52,58161.0,182.8859,183.322,182.7967,182.8859,58161.0
2020-02-25 11:05:00,184.59,185.06,183.31,183.45,76392.0,182.9553,183.4212,181.6867,181.8254,76392.0
2020-02-25 11:10:00,183.54,184.01,183.35,183.72,81223.0,181.9146,182.3805,181.7263,182.093,81223.0
2020-02-25 11:15:00,183.66,183.69,182.31,182.93,94618.0,182.0336,182.0633,180.6955,181.31,94618.0
2020-02-25 11:20:00,182.94,183.4,182.59,183.11,49519.0,181.3199,181.7759,180.973,181.4884,49519.0
2020-02-25 11:25:00,183.15,183.84,182.93,183.58,50090.0,181.5281,182.212,181.31,181.9543,50090.0
2020-02-25 11:30:00,183.54,184.37,183.09,184.18,48047.0,181.9146,182.7373,181.4686,182.5489,48047.0
2020-02-25 11:35:00,184.21,184.58,183.95,184.41,53993.0,182.5787,182.9454,182.321,182.7769,53993.0
2020-02-25 11:40:00,184.38,184.46,183.86,183.86,39914.0,182.7472,182.8265,182.2318,182.2318,39914.0
2020-02-25 11:45:00,183.89,185.1,183.79,184.78,41174.0,182.2615,183.4608,182.1624,183.1436,41174.0
2020-02-25 11:50:00,184.78,185.18,184.7,185.16,65400.0,183.1436,183.5401,183.0643,183.5203,65400.0
2020-02-25 11:55:00,185.22,185.22,184.64,184.89,54355.0,183.5797,183.5797,183.0049,183.2527,54355.0
2020-02-25 12:00:00,184.97,185.33,184.89,184.9,76215.0,183.332,183.6888,183.2527,183.2626,76215.0
2020-02-25 12:05:00,184.93,185.19,184.6,185.19,36576.0,183.2923,183.55,182.9652,183.55,36576.0
2020-02-25 12:10:00,185.11,185.47,184.96,184.96,33883.0,183.4707,183.8275,183.322,183.322,33883.0
2020-02-25 12:15:00,184.95,184.95,184.39,184.4,44539.0,183.3121,183.3121,182.7571,182.767,44539.0
2020-02-25 12:20:00,184.43,184.77,184.32,184.61,35919.0,182.7967,183.1337,182.6877,182.9751,35919.0
2020-02-25 12:25:00,184.58,185.0,184.26,184.76,28390.0,182.9454,183.3617,182.6282,183.1238,28390.0
2020-02-25 12:30:00,184.76,185.27,184.75,185.09,25301.0,183.1238,183.6293,183.1139,183.4509,25301.0
2020-02-25 12:35:00,185.08,185.34,185.06,185.31,31853.0,183.441,183.6987,183.4212,183.6689,31853.0
2020-02-25 12:40:00,185.28,185.34,184.43,184.54,63488.0,183.6392,183.6987,182.7967,182.9058,63488.0
2020-02-25 12:45:00,184.56,184.57,184.05,184.05,51320.0,182.9256,182.9355,182.4201,182.4201,51320.0
2020-02-25 12:50:00,184.02,184.44,183.87,184.34,61132.0,182.3904,182.8066,182.2417,182.7075,61132.0
2020-02-25 12:55:00,184.36,184.41,183.95,184.03,33809.0,182.7274,182.7769,182.321,182.4003,33809.0
2020-02-25 13:00:00,184.01,184.07,183.46,183.78,51290.0,182.3805,182.4399,181.8353,182.1525,51290.0
2020-02-25 13:05:00,183.82,184.07,183.65,183.78,108039.0,182.1921,182.4399,182.0236,182.1525,108039.0
2020-02-25 13:10:00,183.81,184.11,183.65,183.78,35533.0,182.1822,182.4796,182.0236,182.1525,35533.0
2020-02-25 13:15:00,183.73,183.76,183.03,183.3,41678.0,182.1029,182.1327,181.4091,181.6767,41678.0
2020-02-25 13:20:00,183.26,183.58,183.23,183.28,28543.0,181.6371,181.9543,181.6074,181.6569,28543.0
2020-02-25 13:25:00,183.27,183.58,183.14,183.36,28032.0,181.647,181.9543,181.5182,181.7362,28032.0
2020-02-25 13:30:00,183.3,183.33,182.81,183.09,51493.0,181.6767,181.7065,181.1911,181.4686,51493.0
2020-02-25 13:35:00,183.08,183.25,182.7,182.9,82908.0,181.4587,181.6272,181.0821,181.2803,82908.0
2020-02-25 13:40:00,182.89,183.69,182.76,183.51,97415.0,181.2704,182.0633,181.1415,181.8849,97415.0
2020-02-25 13:45:00,183.49,183.8,183.31,183.34,47066.0,181.8651,182.1723,181.6867,181.7164,47066.0
2020-02-25 13:50:00,183.38,183.84,182.86,182.89,40247.0,181.756,182.212,181.2406,181.2704,40247.0
2020-02-25 13:55:00,182.86,182.88,182.36,182.36,57196.0,181.2406,181.2605,180.7451,180.7451,57196.0
2020-02-25 14:00:00,182.34,182.38,181.61,182.1,98913.0,180.7252,180.7649,180.0017,180.4874,98913.0
2020-02-25 14:05:00,182.08,182.35,180.48,180.56,112834.0,180.4675,180.7352,178.8817,178.961,112834.0
2020-02-25 14:10:00,180.56,181.33,180.31,181.21,132099.0,178.961,179.7242,178.7132,179.6053,132099.0
2020-02-25 14:15:00,181.19,181.34,180.2,180.32,67879.0,179.5854,179.7341,178.6042,178.7231,67879.0
2020-02-25 14:20:00,180.31,180.79,180.15,180.15,57271.0,178.7132,179.189,178.5546,178.5546,57271.0
2020-02-25 14:25:00,180.16,180.52,179.85,179.85,81442.0,178.5645,178.9214,178.2573,178.2573,81442.0
2020-02-25 14:30:00,179.75,180.3,179.46,179.95,112445.0,178.1582,178.7033,177.8707,178.3564,112445.0
2020-02-25 14:35:00,179.84,180.12,179.43,179.58,80417.0,178.2474,178.5249,177.841,177.9897,80417.0
2020-02-25 14:40:00,179.62,180.96,179.49,180.9,112354.0,178.0293,179.3575,177.9005,179.298,112354.0
2020-02-25 14:45:00,180.91,181.49,180.62,181.4,55363.0,179.3079,179.8828,179.0205,179.7936,55363.0
2020-02-25 14:50:00,181.4,181.86,180.97,181.83,81225.0,179.7936,180.2495,179.3674,180.2198,81225.0
2020-02-25 14:55:00,181.87,181.9,181.35,181.59,72753.0,180.2594,180.2891,179.744,179.9819,72753.0
2020-02-25 15:00:00,181.61,182.31,181.6,182.01,65884.0,180.0017,180.6955,179.9918,180.3982,65884.0
2020-02-25 15:05:00,182.0,182.7,181.9,182.23,131145.0,180.3883,181.0821,180.2891,180.6162,131145.0
2020-02-25 15:10:00,182.23,182.34,181.9,182.08,145003.0,180.6162,180.7252,180.2891,180.4675,145003.0
2020-02-25 15:15:00,182.09,182.43,181.79,181.82,85268.0,180.4775,180.8144,180.1801,180.2098,85268.0
2020-02-25 15:20:00,181.9,182.01,180.82,181.03,84908.0,180.2891,180.3982,179.2187,179.4268,84908.0
2020-02-25 15:25:00,181.08,181.49,180.81,180.94,79447.0,179.4764,179.8828,179.2088,179.3376,79447.0
2020-02-25 15:30:00,180.75,180.94,179.97,180.44,124331.0,179.1493,179.3376,178.3762,178.8421,124331.0
2020-02-25 15:35:00,180.4,180.46,179.44,179.44,134538.0,178.8024,178.8619,177.8509,177.8509,134538.0
2020-02-25 15:40:00,179.44,180.56,179.44,180.5,164567.0,177.8509,178.961,177.8509,178.9015,164567.0
2020-02-25 15:45:00,180.52,181.38,180.52,180.6,192097.0,178.9214,179.7737,178.9214,179.0007,192097.0
2020-02-25 15:50:00,180.65,181.65,180.6,180.98,262118.0,179.0502,180.0414,179.0007,179.3773,262118.0
2020-02-25 15:55:00,180.92,181.76,180.8,181.61,309274.0,179.3178,180.1504,179.1989,180.0017,309274.0
2020-02-26 09:30:00,176.54,177.59,174.25,177.21,1156133.0,174.9766,176.0173,172.7069,175.6407,1156133.0
2020-02-26 09:35:00,177.29,178.67,177.2,178.38,524482.0,175.72,177.0877,175.6308,176.8003,524482.0
2020-02-26 09:40:00,178.26,179.43,177.6,178.56,308251.0,176.6814,177.841,176.0272,176.9787,308251.0
2020-02-26 09:45:00,178.56,178.83,177.04,178.23,270401.0,176.9787,177.2463,175.4722,176.6516,270401.0
2020-02-26 09:50:00,178.22,178.91,177.06,178.53,174220.0,176.6417,177.3256,175.492,176.949,174220.0
2020-02-26 09:55:00,178.56,178.62,177.87,178.25,194637.0,176.9787,177.0382,176.2948,176.6715,194637.0
2020-02-26 10:00:00,178.18,178.34,176.66,177.37,193303.0,176.6021,176.7607,175.0955,175.7993,193303.0
2020-02-26 10:05:00,177.36,177.86,177.06,177.85,136021.0,175.7893,176.2849,175.492,176.275,136021.0
2020-02-26 10:10:00,177.84,179.21,177.61,179.2,157560.0,176.2651,177.623,176.0371,177.6131,157560.0
2020-02-26 10:15:00,179.21,179.63,178.41,179.63,151076.0,177.623,178.0392,176.83,178.0392,151076.0
2020-02-26 10:20:00,179.59,180.05,178.85,178.93,167183.0,177.9996,178.4555,177.2662,177.3454,167183.0
2020-02-26 10:25:00,178.97,179.92,178.58,179.22,137389.0,177.3851,178.3267,176.9985,177.6329,137389.0
2020-02-26 10:30:00,179.21,180.86,179.12,180.86,111567.0,177.623,179.2584,177.5338,179.2584,111567.0
2020-02-26 10:35:00,180.84,181.91,180.83,181.05,219853.0,179.2385,180.2991,179.2286,179.4467,219853.0
2020-02-26 10:40:00,181.11,181.89,180.63,181.77,164062.0,179.5061,180.2792,179.0304,180.1603,164062.0
2020-02-26 10:45:00,181.73,182.2,181.13,181.97,318789.0,180.1206,180.5865,179.526,180.3585,318789.0
2020-02-26 10:50:00,181.96,182.67,181.62,181.89,246655.0,180.3486,181.0523,180.0116,180.2792,246655.0
2020-02-26 10:55:00,181.85,182.49,181.66,182.41,147786.0,180.2396,180.8739,180.0513,180.7946,147786.0
2020-02-26 11:00:00,182.43,182.45,181.54,181.86,101581.0,180.8144,180.8343,179.9323,180.2495,101581.0
2020-02-26 11:05:00,181.87,181.91,181.39,181.69,84730.0,180.2594,180.2991,179.7837,180.081,84730.0
2020-02-26 11:10:00,181.7,181.81,181.17,181.21,82738.0,180.0909,180.1999,179.5656,179.6053,82738.0
2020-02-26 11:15:00,181.19,181.97,181.15,181.83,131831.0,179.5854,180.3585,179.5458,180.2198,131831.0
2020-02-26 11:20:00,181.86,182.13,181.64,182.02,97324.0,180.2495,180.5171,180.0314,180.4081,97324.0
2020-02-26 11:25:00,182.04,182.23,181.74,181.78,82044.0,180.4279,180.6162,180.1306,180.1702,82044.0
2020-02-26 11:30:00,181.75,181.82,180.69,181.22,102824.0,180.1405,180.2098,179.0899,179.6152,102824.0
2020-02-26 11:35:00,181.23,181.62,180.4,181.4,79316.0,179.6251,180.0116,178.8024,179.7936,79316.0
2020-02-26 11:40:00,181.4,181.53,180.71,180.89,46515.0,179.7936,179.9224,179.1097,179.2881,46515.0
2020-02-26 11:45:00,180.88,181.0,180.45,180.56,44112.0,179.2782,179.3971,178.852,178.961,44112.0
2020-02-26 11:50:00,180.64,180.64,179.64,179.75,112411.0,179.0403,179.0403,178.0492,178.1582,112411.0
2020-02-26 11:55:00,179.72,179.76,179.28,179.29,110151.0,178.1284,178.1681,177.6923,177.7023,110151.0
2020-02-26 12:00:00,179.36,179.44,178.5,178.5,78515.0,177.7716,177.8509,176.9193,176.9193,78515.0
2020-02-26 12:05:00,178.52,178.58,177.72,178.1,130660.0,176.9391,176.9985,176.1462,176.5228,130660.0
2020-02-26 12:10:00,178.13,178.32,177.55,178.09,134835.0,176.5525,176.7408,175.9777,176.5129,134835.0
2020-02-26 12:15:00,178.09,178.1,177.01,177.71,108139.0,176.5129,176.5228,175.4424,176.1362,108139.0
2020-02-26 12:20:00,177.71,178.77,177.59,178.72,119325.0,176.1362,177.1869,176.0173,177.1373,119325.0
2020-02-26 12:25:00,178.77,179.02,178.24,178.6,83175.0,177.1869,177.4346,176.6616,177.0184,83175.0
2020-02-26 12:30:00,178.67,179.74,178.64,179.56,74864.0,177.0877,178.1483,177.058,177.9699,74864.0
2020-02-26 12:35:00,179.56,179.8,178.63,178.85,51585.0,177.9699,178.2077,177.0481,177.2662,51585.0
2020-02-26 12:40:00,178.83,178.86,178.16,178.18,74759.0,177.2463,177.2761,176.5823,176.6021,74759.0
2020-02-26 12:45:00,178.17,178.87,178.16,178.55,51254.0,176.5922,177.286,176.5823,176.9688,51254.0
2020-02-26 12:50:00,178.56,178.91,178.24,178.42,48162.0,176.9787,177.3256,176.6616,176.84,48162.0
2020-02-26 12:55:00,178.44,178.62,178.09,178.37,53270.0,176.8598,177.0382,176.5129,176.7904,53270.0
2020-02-26 13:00:00,178.37,178.59,177.97,177.98,52120.0,176.7904,177.0085,176.3939,176.4039,52120.0
2020-02-26 13:05:00,178.02,178.08,177.43,177.48,41542.0,176.4435,176.503,175.8587,175.9083,41542.0
2020-02-26 13:10:00,177.54,177.93,177.51,177.87,62303.0,175.9678,176.3543,175.938,176.2948,62303.0
2020-02-26 13:15:00,177.9,178.17,177.21,177.41,58252.0,176.3246,176.5922,175.6407,175.8389,58252.0
2020-02-26 13:20:00,177.44,177.69,177.19,177.44,72000.0,175.8686,176.1164,175.6209,175.8686,72000.0
2020-02-26 13:25:00,177.47,177.99,177.25,177.76,50975.0,175.8984,176.4138,175.6803,176.1858,50975.0
2020-02-26 13:30:00,177.66,177.86,176.73,176.73,71895.0,176.0867,176.2849,175.1649,175.1649,71895.0
2020-02-26 13:35:00,176.8,177.07,176.33,176.43,59602.0,175.2343,175.5019,174.7685,174.8676,59602.0
2020-02-26 13:40:00,176.31,176.53,175.85,175.85,69060.0,174.7486,174.9667,174.2927,174.2927,69060.0
2020-02-26 13:45:00,175.85,177.86,175.84,177.47,79720.0,174.2927,176.2849,174.2828,175.8984,79720.0
2020-02-26 13:50:00,177.48,177.48,176.85,176.85,42864.0,175.9083,175.9083,175.2839,175.2839,42864.0
2020-02-26 13:55:00,176.81,176.87,176.11,176.26,57236.0,175.2442,175.3037,174.5504,174.6991,57236.0
2020-02-26 14:00:00,176.19,176.49,175.63,175.64,117503.0,174.6297,174.9271,174.0747,174.0846,117503.0
2020-02-26 14:05:00,175.61,176.57,175.53,176.06,82747.0,174.0548,175.0063,173.9756,174.5009,82747.0
2020-02-26 14:10:00,176.08,176.99,175.97,176.97,54761.0,174.5207,175.4226,174.4117,175.4028,54761.0
2020-02-26 14:15:00,177.0,177.13,176.5,176.79,46872.0,175.4325,175.5614,174.937,175.2244,46872.0
2020-02-26 14:20:00,176.81,177.44,176.78,177.41,46397.0,175.2442,175.8686,175.2145,175.8389,46397.0
2020-02-26 14:25:00,177.5,178.0,177.35,177.4,81308.0,175.9281,176.4237,175.7794,175.829,81308.0
2020-02-26 14:30:00,177.39,178.07,177.09,177.57,61404.0,175.8191,176.4931,175.5217,175.9975,61404.0
2020-02-26 14:35:00,177.62,178.34,177.49,178.13,72361.0,176.047,176.7607,175.9182,176.5525,72361.0
2020-02-26 14:40:00,178.17,178.19,177.47,177.83,76207.0,176.5922,176.612,175.8984,176.2552,76207.0
2020-02-26 14:45:00,177.84,178.42,177.53,178.29,67760.0,176.2651,176.84,175.9578,176.7111,67760.0
2020-02-26 14:50:00,178.23,178.28,177.67,178.08,56700.0,176.6516,176.7012,176.0966,176.503,56700.0
2020-02-26 14:55:00,178.06,178.41,177.73,177.82,68297.0,176.4831,176.83,176.1561,176.2453,68297.0
2020-02-26 15:00:00,177.9,179.13,177.83,178.73,92290.0,176.3246,177.5437,176.2552,177.1472,92290.0
2020-02-26 15:05:00,178.76,178.97,178.45,178.89,74179.0,177.1769,177.3851,176.8697,177.3058,74179.0
2020-02-26 15:10:00,178.93,179.34,178.59,179.18,79581.0,177.3454,177.7518,177.0085,177.5932,79581.0
2020-02-26 15:15:00,179.13,179.77,179.0,179.57,102651.0,177.5437,178.178,177.4148,177.9798,102651.0
2020-02-26 15:20:00,179.5,179.6,179.14,179.49,118612.0,177.9104,178.0095,177.5536,177.9005,118612.0
2020-02-26 15:25:00,179.5,179.77,179.24,179.75,131405.0,177.9104,178.178,177.6527,178.1582,131405.0
2020-02-26 15:30:00,179.75,179.84,178.88,178.99,138513.0,178.1582,178.2474,177.2959,177.4049,138513.0
2020-02-26 15:35:00,179.0,179.33,178.68,179.1,138075.0,177.4148,177.7419,177.0977,177.5139,138075.0
2020-02-26 15:40:00,179.16,179.28,178.72,179.0,110233.0,177.5734,177.6923,177.1373,177.4148,110233.0
2020-02-26 15:45:00,179.02,179.44,178.92,179.08,159090.0,177.4346,177.8509,177.3355,177.4941,159090.0
2020-02-26 15:50:00,179.16,179.55,178.96,179.02,265331.0,177.5734,177.96,177.3752,177.4346,265331.0
2020-02-26 15:55:00,179.03,179.28,178.81,178.84,487211.0,177.4446,177.6923,177.2265,177.2562,487211.0
2020-02-27 09:30:00,172.21,173.75,172.0,172.84,370917.0,170.685,172.2113,170.4768,171.3094,370917.0
2020-02-27 09:35:00,172.75,173.93,172.0,173.25,216692.0,171.2202,172.3897,170.4768,171.7157,216692.0
2020-02-27 09:40:00,173.25,173.32,172.0,172.32,221199.0,171.7157,171.7851,170.4768,170.794,221199.0
2020-02-27 09:45:00,172.3,172.36,170.63,171.12,263773.0,170.7742,170.8336,169.1189,169.6046,263773.0
2020-02-27 09:50:00,171.11,171.96,170.76,171.68,256279.0,169.5947,170.4372,169.2478,170.1596,256279.0
2020-02-27 09:55:00,171.61,172.77,171.54,172.69,197106.0,170.0903,171.24,170.0209,171.1607,197106.0
2020-02-27 10:00:00,172.7,173.5,172.1,172.19,171657.0,171.1706,171.9635,170.5759,170.6651,171657.0
2020-02-27 10:05:00,172.25,173.53,172.21,173.33,119985.0,170.7246,171.9933,170.685,171.795,119985.0
2020-02-27 10:10:00,173.31,173.98,173.02,173.39,115556.0,171.7752,172.4393,171.4878,171.8545,115556.0
2020-02-27 10:15:00,173.31,173.9,172.81,173.51,123718.0,171.7752,172.36,171.2796,171.9734,123718.0
2020-02-27 10:20:00,173.46,173.51,172.17,172.39,77775.0,171.9239,171.9734,170.6453,170.8634,77775.0
2020-02-27 10:25:00,172.4,172.4,171.43,171.85,73733.0,170.8733,170.8733,169.9119,170.3281,73733.0
2020-02-27 10:30:00,171.83,171.83,170.31,170.4,102928.0,170.3083,170.3083,168.8018,168.891,102928.0
2020-02-27 10:35:00,170.37,171.82,170.05,171.81,97152.0,168.8612,170.2984,168.5441,170.2885,97152.0
2020-02-27 10:40:00,171.8,172.56,171.56,171.68,99446.0,170.2786,171.0319,170.0407,170.1596,99446.0
2020-02-27 10:45:00,171.67,173.18,171.65,173.16,99241.0,170.1497,171.6464,170.1299,171.6265,99241.0
2020-02-27 10:50:00,173.19,173.84,173.03,173.68,101928.0,171.6563,172.3005,171.4977,172.1419,101928.0
2020-02-27 10:55:00,173.76,174.47,173.49,174.45,94928.0,172.2212,172.9249,171.9536,172.9051,94928.0
2020-02-27 11:00:00,174.39,175.03,174.28,174.74,156374.0,172.8456,173.48,172.7366,173.1925,156374.0
2020-02-27 11:05:00,174.76,175.95,174.45,175.43,154044.0,173.2124,174.3918,172.9051,173.8764,154044.0
2020-02-27 11:10:00,175.41,175.44,174.3,174.97,80521.0,173.8566,173.8863,172.7564,173.4205,80521.0
2020-02-27 11:15:00,174.99,175.65,174.61,175.63,69160.0,173.4403,174.0945,173.0637,174.0747,69160.0
2020-02-27 11:20:00,175.65,175.69,174.73,174.77,74581.0,174.0945,174.1341,173.1826,173.2223,74581.0
2020-02-27 11:25:00,174.73,175.1,174.35,174.39,77463.0,173.1826,173.5494,172.806,172.8456,77463.0
2020-02-27 11:30:00,174.44,175.11,174.1,174.29,58490.0,172.8952,173.5593,172.5582,172.7465,58490.0
2020-02-27 11:35:00,174.34,174.83,173.76,174.06,34985.0,172.7961,173.2818,172.2212,172.5186,34985.0
2020-02-27 11:40:00,174.06,174.74,173.93,174.13,36508.0,172.5186,173.1925,172.3897,172.5879,36508.0
2020-02-27 11:45:00,174.1,175.17,173.68,174.91,46652.0,172.5582,173.6187,172.1419,173.361,46652.0
2020-02-27 11:50:00,174.88,175.39,174.76,175.38,57046.0,173.3313,173.8368,173.2124,173.8269,57046.0
2020-02-27 11:55:00,175.43,176.16,175.03,176.01,113917.0,173.8764,174.6,173.48,174.4513,113917.0
2020-02-27 12:00:00,175.93,176.1,175.37,175.77,65119.0,174.372,174.5405,173.817,174.2134,65119.0
2020-02-27 12:05:00,175.72,175.85,175.22,175.62,35434.0,174.1639,174.2927,173.6683,174.0648,35434.0
2020-02-27 12:10:00,175.63,176.49,175.63,176.49,62399.0,174.0747,174.9271,174.0747,174.9271,62399.0
2020-02-27 12:15:00,176.46,177.22,175.94,177.12,89873.0,174.8973,175.6506,174.3819,175.5515,89873.0
2020-02-27 12:20:00,177.1,177.1,175.61,176.11,75180.0,175.5316,175.5316,174.0548,174.5504,75180.0
2020-02-27 12:25:00,176.08,176.8,175.95,176.78,33361.0,174.5207,175.2343,174.3918,175.2145,33361.0
2020-02-27 12:30:00,176.64,177.47,176.58,177.23,49927.0,175.0757,175.8984,175.0163,175.6605,49927.0
2020-02-27 12:35:00,177.26,178.09,177.26,177.77,72586.0,175.6902,176.5129,175.6902,176.1957,72586.0
2020-02-27 12:40:00,177.72,177.72,177.04,177.44,50929.0,176.1462,176.1462,175.4722,175.8686,50929.0
2020-02-27 12:45:00,177.47,178.09,177.26,178.06,56749.0,175.8984,176.5129,175.6902,176.4831,56749.0
2020-02-27 12:50:00,178.05,178.33,177.42,178.12,44839.0,176.4732,176.7508,175.8488,176.5426,44839.0
2020-02-27 12:55:00,178.09,178.19,177.12,177.25,48614.0,176.5129,176.612,175.5515,175.6803,48614.0
2020-02-27 13:00:00,177.23,178.18,177.07,178.15,66469.0,175.6605,176.6021,175.5019,176.5723,66469.0
2020-02-27 13:05:00,178.12,178.14,177.47,177.84,61342.0,176.5426,176.5624,175.8984,176.2651,61342.0
2020-02-27 13:10:00,177.9,178.2,177.82,178.1,31638.0,176.3246,176.6219,176.2453,176.5228,31638.0
2020-02-27 13:15:00,178.09,178.09,177.0,177.19,39606.0,176.5129,176.5129,175.4325,175.6209,39606.0
2020-02-27 13:20:00,177.15,177.32,176.78,177.06,44822.0,175.5812,175.7497,175.2145,175.492,44822.0
2020-02-27 13:25:00,177.03,177.38,176.31,176.5,45186.0,175.4623,175.8092,174.7486,174.937,45186.0
2020-02-27 13:30:00,176.46,176.95,176.15,176.25,57669.0,174.8973,175.383,174.5901,174.6892,57669.0
2020-02-27 13:35:00,176.2,176.36,175.49,175.76,61409.0,174.6396,174.7982,173.9359,174.2035,61409.0
2020-02-27 13:40:00,175.8,176.12,174.51,174.96,62442.0,174.2432,174.5603,172.9646,173.4106,62442.0
2020-02-27 13:45:00,174.97,176.15,174.86,176.0,37510.0,173.4205,174.5901,173.3115,174.4414,37510.0
2020-02-27 13:50:00,176.1,176.87,175.48,176.63,59232.0,174.5405,175.3037,173.926,175.0658,59232.0
2020-02-27 13:55:00,176.62,176.81,175.21,175.56,55054.0,175.0559,175.2442,173.6584,174.0053,55054.0
2020-02-27 14:00:00,175.48,175.89,175.1,175.59,46071.0,173.926,174.3324,173.5494,174.035,46071.0
2020-02-27 14:05:00,175.59,175.87,174.99,174.99,51126.0,174.035,174.3125,173.4403,173.4403,51126.0
2020-02-27 14:10:00,174.96,175.88,174.75,175.72,48228.0,173.4106,174.3225,173.2025,174.1639,48228.0
2020-02-27 14:15:00,175.8,176.08,174.9,174.94,53971.0,174.2432,174.5207,173.3511,173.3908,53971.0
2020-02-27 14:20:00,174.97,175.69,174.93,175.69,35763.0,173.4205,174.1341,173.3809,174.1341,35763.0
2020-02-27 14:25:00,175.67,176.12,175.39,175.94,34649.0,174.1143,174.5603,173.8368,174.3819,34649.0
2020-02-27 14:30:00,175.88,175.91,175.14,175.59,32368.0,174.3225,174.3522,173.589,174.035,32368.0
2020-02-27 14:35:00,175.5,175.74,175.07,175.11,30748.0,173.9458,174.1837,173.5196,173.5593,30748.0
2020-02-27 14:40:00,175.09,175.76,174.85,175.69,29398.0,173.5394,174.2035,173.3016,174.1341,29398.0
2020-02-27 14:45:00,175.74,175.76,175.06,175.69,35777.0,174.1837,174.2035,173.5097,174.1341,35777.0
2020-02-27 14:50:00,175.67,175.81,175.37,175.44,36540.0,174.1143,174.2531,173.817,173.8863,36540.0
2020-02-27 14:55:00,175.44,175.44,174.75,174.89,41437.0,173.8863,173.8863,173.2025,173.3412,41437.0
2020-02-27 15:00:00,174.89,174.93,174.23,174.62,78772.0,173.3412,173.3809,172.6871,173.0736,78772.0
2020-02-27 15:05:00,174.57,175.45,174.41,175.34,50165.0,173.0241,173.8963,172.8655,173.7872,50165.0
2020-02-27 15:10:00,175.34,175.8,175.22,175.35,56251.0,173.7872,174.2432,173.6683,173.7971,56251.0
2020-02-27 15:15:00,175.41,175.52,174.87,174.89,40835.0,173.8566,173.9656,173.3214,173.3412,40835.0
2020-02-27 15:20:00,174.96,175.21,174.65,174.66,49628.0,173.4106,173.6584,173.1033,173.1133,49628.0
2020-02-27 15:25:00,174.69,174.98,174.26,174.28,98588.0,173.143,173.4304,172.7168,172.7366,98588.0
2020-02-27 15:30:00,174.27,174.63,174.24,174.5,139697.0,172.7267,173.0835,172.697,172.9547,139697.0
2020-02-27 15:35:00,174.5,174.79,174.09,174.12,377412.0,172.9547,173.2421,172.5483,172.578,377412.0
2020-02-27 15:40:00,174.15,174.26,173.54,173.62,104234.0,172.6078,172.7168,172.0032,172.0825,104234.0
2020-02-27 15:45:00,173.59,174.34,173.59,173.93,106550.0,172.0527,172.7961,172.0527,172.3897,106550.0
2020-02-27 15:50:00,173.94,174.01,172.88,173.09,163517.0,172.3996,172.469,171.349,171.5572,163517.0
2020-02-27 15:55:00,173.06,173.3,172.08,172.1,393503.0,171.5274,171.7653,170.5561,170.5759,393503.0
2020-02-28 09:30:00,164.99,168.0,163.69,167.81,803245.0,163.5289,166.5122,162.2404,166.3239,803245.0
2020-02-28 09:35:00,167.88,169.75,167.52,168.5,191646.0,166.3933,168.2467,166.0365,167.0078,191646.0
2020-02-28 09:40:00,168.61,169.29,167.32,168.45,223509.0,167.1168,167.7908,165.8383,166.9583,223509.0
2020-02-28 09:45:00,168.17,169.96,166.5,166.5,325384.0,166.6807,168.4549,165.0255,165.0255,325384.0
2020-02-28 09:50:00,166.57,167.31,165.46,166.43,194320.0,165.0949,165.8283,163.9947,164.9561,194320.0
2020-02-28 09:55:00,166.43,166.71,165.37,165.77,163192.0,164.9561,165.2337,163.9055,164.302,163192.0
2020-02-28 10:00:00,165.65,166.02,163.12,163.25,260111.0,164.183,164.5498,161.6755,161.8043,260111.0
2020-02-28 10:05:00,163.29,166.26,163.27,166.16,179698.0,161.8439,164.7876,161.8241,164.6885,179698.0
2020-02-28 10:10:00,166.25,166.84,165.27,166.63,186369.0,164.7777,165.3625,163.8064,165.1544,186369.0
2020-02-28 10:15:00,166.68,167.73,166.37,166.61,198408.0,165.2039,166.2446,164.8967,165.1345,198408.0
2020-02-28 10:20:00,166.6,167.27,165.82,166.97,242448.0,165.1246,165.7887,164.3515,165.4914,242448.0
2020-02-28 10:25:00,167.06,167.67,165.96,166.02,116761.0,165.5806,166.1852,164.4903,164.5498,116761.0
2020-02-28 10:30:00,165.95,168.18,165.9,167.87,148421.0,164.4804,166.6906,164.4308,166.3834,148421.0
2020-02-28 10:35:00,167.8,168.09,166.53,167.01,111286.0,166.314,166.6014,165.0553,165.531,111286.0
2020-02-28 10:40:00,167.11,167.54,166.27,166.5,112872.0,165.6301,166.0563,164.7976,165.0255,112872.0
2020-02-28 10:45:00,166.48,167.31,166.32,166.74,90850.0,165.0057,165.8283,164.8471,165.2634,90850.0
2020-02-28 10:50:00,166.74,168.08,166.74,168.01,60155.0,165.2634,166.5915,165.2634,166.5221,60155.0
2020-02-28 10:55:00,168.07,168.07,166.97,167.71,86457.0,166.5816,166.5816,165.4914,166.2248,86457.0
2020-02-28 11:00:00,167.67,167.87,166.32,166.94,145853.0,166.1852,166.3834,164.8471,165.4616,145853.0
2020-02-28 11:05:00,166.76,166.78,165.35,165.74,44926.0,165.2832,165.303,163.8857,164.2722,44926.0
2020-02-28 11:10:00,165.94,166.9,165.75,166.74,55812.0,164.4705,165.422,164.2822,165.2634,55812.0
2020-02-28 11:15:00,166.78,167.81,166.68,167.72,84131.0,165.303,166.3239,165.2039,166.2347,84131.0
2020-02-28 11:20:00,167.65,168.37,167.41,168.31,80996.0,166.1653,166.879,165.9275,166.8195,80996.0
2020-02-28 11:25:00,168.27,168.37,167.24,168.37,55725.0,166.7798,166.879,165.759,166.879,55725.0
2020-02-28 11:30:00,168.31,169.19,168.02,168.87,110479.0,166.8195,167.6917,166.5321,167.3745,110479.0
2020-02-28 11:35:00,168.93,169.87,168.84,169.67,86698.0,167.434,168.3657,167.3448,168.1674,86698.0
2020-02-28 11:40:00,169.57,171.77,169.5,171.01,222263.0,168.0683,170.2488,167.999,169.4956,222263.0
2020-02-28 11:45:00,170.85,170.85,168.39,168.7,72562.0,169.337,169.337,166.8988,167.206,72562.0
2020-02-28 11:50:00,168.67,169.15,167.71,167.8,60603.0,167.1763,167.6521,166.2248,166.314,60603.0
2020-02-28 11:55:00,167.8,168.48,167.1,168.1,64077.0,166.314,166.988,165.6202,166.6113,64077.0
2020-02-28 12:00:00,168.0,168.01,166.92,167.47,85434.0,166.5122,166.5221,165.4418,165.9869,85434.0
2020-02-28 12:05:00,167.47,168.22,167.17,167.42,53570.0,165.9869,166.7303,165.6896,165.9374,53570.0
2020-02-28 12:10:00,167.55,167.96,167.24,167.8,59691.0,166.0662,166.4726,165.759,166.314,59691.0
2020-02-28 12:15:00,167.84,168.1,167.31,168.08,85693.0,166.3537,166.6113,165.8283,166.5915,85693.0
2020-02-28 12:20:00,168.07,168.5,167.7,167.71,70336.0,166.5816,167.0078,166.2149,166.2248,70336.0
2020-02-28 12:25:00,167.65,169.23,167.6,169.23,65506.0,166.1653,167.7313,166.1158,167.7313,65506.0
2020-02-28 12:30:00,169.21,169.78,168.66,169.15,57436.0,167.7115,168.2765,167.1664,167.6521,57436.0
2020-02-28 12:35:00,169.17,169.59,168.43,168.54,43048.0,167.6719,168.0882,166.9384,167.0475,43048.0
2020-02-28 12:40:00,168.64,168.97,168.16,168.36,47330.0,167.1466,167.4736,166.6708,166.869,47330.0
2020-02-28 12:45:00,168.41,168.59,167.55,168.04,44326.0,166.9186,167.097,166.0662,166.5519,44326.0
2020-02-28 12:50:00,168.1,169.1,167.95,168.96,37455.0,166.6113,167.6025,166.4627,167.4637,37455.0
2020-02-28 12:55:00,169.01,169.51,168.77,169.27,30057.0,167.5133,168.0089,167.2754,167.771,30057.0
2020-02-28 13:00:00,169.22,169.91,169.12,169.31,58546.0,167.7214,168.4053,167.6223,167.8106,58546.0
2020-02-28 13:05:00,169.34,169.92,169.28,169.71,40058.0,167.8404,168.4152,167.7809,168.2071,40058.0
2020-02-28 13:10:00,169.66,169.66,167.88,167.9,44944.0,168.1575,168.1575,166.3933,166.4131,44944.0
2020-02-28 13:15:00,167.98,169.46,167.78,168.7,58641.0,166.4924,167.9593,166.2942,167.206,58641.0
2020-02-28 13:20:00,168.71,169.16,168.46,168.67,62877.0,167.2159,167.662,166.9682,167.1763,62877.0
2020-02-28 13:25:00,168.63,169.25,168.35,168.36,36477.0,167.1367,167.7512,166.8591,166.869,36477.0
2020-02-28 13:30:00,168.28,168.34,167.27,167.27,53563.0,166.7898,166.8492,165.7887,165.7887,53563.0
2020-02-28 13:35:00,167.29,167.9,166.93,167.35,131312.0,165.8085,166.4131,165.4517,165.868,131312.0
2020-02-28 13:40:00,167.32,167.33,166.29,166.43,58482.0,165.8383,165.8482,164.8174,164.9561,58482.0
2020-02-28 13:45:00,166.47,167.05,165.91,166.76,46513.0,164.9958,165.5706,164.4407,165.2832,46513.0
2020-02-28 13:50:00,166.81,167.03,166.32,166.74,67523.0,165.3328,165.5508,164.8471,165.2634,67523.0
2020-02-28 13:55:00,166.67,167.3,166.25,167.04,47989.0,165.194,165.8184,164.7777,165.5607,47989.0
2020-02-28 14:00:00,167.15,167.22,166.28,166.37,77845.0,165.6698,165.7391,164.8075,164.8967,77845.0
2020-02-28 14:05:00,166.32,166.59,165.84,166.03,58928.0,164.8471,165.1147,164.3714,164.5597,58928.0
2020-02-28 14:10:00,166.13,166.99,166.09,166.63,73169.0,164.6588,165.5112,164.6191,165.1544,73169.0
2020-02-28 14:15:00,166.57,166.91,166.11,166.6,76420.0,165.0949,165.4319,164.639,165.1246,76420.0
2020-02-28 14:20:00,166.51,167.65,166.22,166.82,66921.0,165.0354,166.1653,164.748,165.3427,66921.0
2020-02-28 14:25:00,166.95,167.34,166.51,167.11,38819.0,165.4715,165.8581,165.0354,165.6301,38819.0
2020-02-28 14:30:00,167.14,168.43,166.9,167.55,59862.0,165.6599,166.9384,165.422,166.0662,59862.0
2020-02-28 14:35:00,167.5,168.0,166.82,167.49,45451.0,166.0167,166.5122,165.3427,166.0068,45451.0
2020-02-28 14:40:00,167.49,169.41,167.35,169.2,35272.0,166.0068,167.9097,165.868,167.7016,35272.0
2020-02-28 14:45:00,169.27,169.43,167.9,168.36,56923.0,167.771,167.9296,166.4131,166.869,56923.0
2020-02-28 14:50:00,168.45,168.88,167.62,167.97,56369.0,166.9583,167.3844,166.1356,166.4825,56369.0
2020-02-28 14:55:00,167.98,168.13,167.14,167.64,57006.0,166.4924,166.6411,165.6599,166.1554,57006.0
2020-02-28 15:00:00,167.67,167.91,166.6,166.9,56434.0,166.1852,166.423,165.1246,165.422,56434.0
2020-02-28 15:05:00,166.81,167.54,166.4,166.99,76551.0,165.3328,166.0563,164.9264,165.5112,76551.0
2020-02-28 15:10:00,166.95,167.28,166.62,167.09,92819.0,165.4715,165.7986,165.1445,165.6103,92819.0
2020-02-28 15:15:00,167.05,168.18,166.92,167.84,64183.0,165.5706,166.6906,165.4418,166.3537,64183.0
2020-02-28 15:20:00,167.83,168.0,166.93,167.11,59429.0,166.3437,166.5122,165.4517,165.6301,59429.0
2020-02-28 15:25:00,167.18,167.57,166.38,166.41,100890.0,165.6995,166.086,164.9066,164.9363,100890.0
2020-02-28 15:30:00,166.38,167.31,166.35,166.88,119517.0,164.9066,165.8283,164.8768,165.4022,119517.0
2020-02-28 15:35:00,166.9,167.15,166.66,166.95,101400.0,165.422,165.6698,165.1841,165.4715,101400.0
2020-02-28 15:40:00,167.1,167.22,166.1,166.14,149366.0,165.6202,165.7391,164.6291,164.6687,149366.0
2020-02-28 15:45:00,166.17,167.44,166.15,167.36,142086.0,164.6984,165.9572,164.6786,165.8779,142086.0
2020-02-28 15:50:00,167.11,168.02,166.53,167.94,227828.0,165.6301,166.5321,165.0553,166.4528,227828.0
2020-02-28 15:55:00,167.94,170.48,167.93,170.4,411296.0,166.4528,168.9703,166.4429,168.891,411296.0
2020-03-02 09:30:00,172.2,172.81,170.25,170.72,488241.0,170.675,171.2796,168.7423,169.2081,488241.0
2020-03-02 09:35:00,170.56,170.76,169.63,169.96,98629.0,169.0496,169.2478,168.1278,168.4549,98629.0
2020-03-02 09:40:00,169.82,172.18,169.62,171.91,77145.0,168.3161,170.6552,168.1179,170.3876,77145.0
2020-03-02 09:45:00,171.96,172.75,171.53,171.97,42682.0,170.4372,171.2202,170.011,170.4471,42682.0
2020-03-02 09:50:00,172.06,172.4,170.56,171.61,51854.0,170.5363,170.8733,169.0496,170.0903,51854.0
2020-03-02 09:55:00,171.69,171.94,170.72,170.72,38942.0,170.1696,170.4173,169.2081,169.2081,38942.0
2020-03-02 10:00:00,170.66,170.99,169.71,169.98,95080.0,169.1487,169.4758,168.2071,168.4747,95080.0
2020-03-02 10:05:00,170.06,170.14,168.59,169.0,65093.0,168.554,168.6333,167.097,167.5034,65093.0
2020-03-02 10:10:00,169.07,170.78,168.99,170.78,47362.0,167.5728,169.2676,167.4935,169.2676,47362.0
2020-03-02 10:15:00,170.93,170.99,169.71,170.28,24297.0,169.4163,169.4758,168.2071,168.772,24297.0
2020-03-02 10:20:00,170.28,170.3,168.78,169.16,46068.0,168.772,168.7919,167.2853,167.662,46068.0
2020-03-02 10:25:00,169.14,170.34,168.92,169.96,48482.0,167.6421,168.8315,167.4241,168.4549,48482.0
2020-03-02 10:30:00,170.12,170.42,169.34,169.39,51745.0,168.6135,168.9108,167.8404,167.8899,51745.0
2020-03-02 10:35:00,169.35,170.8,169.34,170.63,52208.0,167.8503,169.2874,167.8404,169.1189,52208.0
2020-03-02 10:40:00,170.77,171.52,170.75,171.17,58385.0,169.2577,170.0011,169.2379,169.6542,58385.0
2020-03-02 10:45:00,171.14,171.89,171.14,171.83,57659.0,169.6244,170.3678,169.6244,170.3083,57659.0
2020-03-02 10:50:00,171.83,172.53,171.71,172.15,61268.0,170.3083,171.0021,170.1894,170.6255,61268.0
2020-03-02 10:55:00,172.23,172.48,171.4,171.41,46464.0,170.7048,170.9526,169.8821,169.892,46464.0
2020-03-02 11:00:00,171.4,172.16,171.34,171.94,80306.0,169.8821,170.6354,169.8227,170.4173,80306.0
2020-03-02 11:05:00,171.92,172.0,171.23,171.6,45616.0,170.3975,170.4768,169.7136,170.0804,45616.0
2020-03-02 11:10:00,171.6,173.45,171.43,173.17,174041.0,170.0804,171.914,169.9119,171.6365,174041.0
2020-03-02 11:15:00,173.24,173.85,173.07,173.2,132316.0,171.7058,172.3104,171.5373,171.6662,132316.0
2020-03-02 11:20:00,173.31,174.19,173.31,173.81,66141.0,171.7752,172.6474,171.7752,172.2708,66141.0
2020-03-02 11:25:00,173.84,174.22,173.6,173.8,46872.0,172.3005,172.6772,172.0626,172.2609,46872.0
2020-03-02 11:30:00,173.9,174.43,173.65,173.94,70564.0,172.36,172.8853,172.1122,172.3996,70564.0
2020-03-02 11:35:00,173.91,174.5,173.65,174.44,56173.0,172.3699,172.9547,172.1122,172.8952,56173.0
2020-03-02 11:40:00,174.44,174.49,173.7,174.02,89464.0,172.8952,172.9448,172.1618,172.4789,89464.0
2020-03-02 11:45:00,174.02,174.37,173.6,174.12,65333.0,172.4789,172.8258,172.0626,172.578,65333.0
2020-03-02 11:50:00,174.16,174.97,174.01,174.72,48728.0,172.6177,173.4205,172.469,173.1727,48728.0
2020-03-02 11:55:00,174.72,174.98,174.61,174.73,40073.0,173.1727,173.4304,173.0637,173.1826,40073.0
2020-03-02 12:00:00,174.78,174.98,174.65,174.67,29281.0,173.2322,173.4304,173.1033,173.1232,29281.0
2020-03-02 12:05:00,174.66,174.85,174.3,174.42,33428.0,173.1133,173.3016,172.7564,172.8754,33428.0
2020-03-02 12:10:00,174.43,174.54,173.72,173.96,67755.0,172.8853,172.9943,172.1816,172.4195,67755.0
2020-03-02 12:15:00,173.97,174.0,173.04,173.4,56382.0,172.4294,172.4591,171.5076,171.8644,56382.0
2020-03-02 12:20:00,173.46,173.64,173.08,173.41,43536.0,171.9239,172.1023,171.5472,171.8743,43536.0
2020-03-02 12:25:00,173.37,174.08,173.2,173.84,48775.0,171.8347,172.5384,171.6662,172.3005,48775.0
2020-03-02 12:30:00,173.82,174.4,173.79,174.21,51643.0,172.2807,172.8556,172.251,172.6672,51643.0
2020-03-02 12:35:00,174.25,174.64,174.25,174.45,35784.0,172.7069,173.0934,172.7069,172.9051,35784.0
2020-03-02 12:40:00,174.48,174.78,174.09,174.32,46227.0,172.9349,173.2322,172.5483,172.7763,46227.0
2020-03-02 12:45:00,174.32,174.64,174.32,174.51,23845.0,172.7763,173.0934,172.7763,172.9646,23845.0
2020-03-02 12:50:00,174.58,174.85,174.19,174.85,28077.0,173.034,173.3016,172.6474,173.3016,28077.0
2020-03-02 12:55:00,174.89,175.2,174.63,175.11,57109.0,173.3412,173.6485,173.0835,173.5593,57109.0
2020-03-02 13:00:00,175.12,175.29,174.78,174.95,40309.0,173.5692,173.7377,173.2322,173.4007,40309.0
2020-03-02 13:05:00,174.93,174.93,174.17,174.37,28330.0,173.3809,173.3809,172.6276,172.8258,28330.0
2020-03-02 13:10:00,174.44,174.7,174.29,174.45,24243.0,172.8952,173.1529,172.7465,172.9051,24243.0
2020-03-02 13:15:00,174.48,174.61,173.7,173.72,27910.0,172.9349,173.0637,172.1618,172.1816,27910.0
2020-03-02 13:20:00,173.86,173.89,173.34,173.47,49786.0,172.3203,172.3501,171.8049,171.9338,49786.0
2020-03-02 13:25:00,173.45,173.65,172.85,173.05,60299.0,171.914,172.1122,171.3193,171.5175,60299.0
2020-03-02 13:30:00,173.03,173.16,172.37,172.91,36552.0,171.4977,171.6265,170.8435,171.3788,36552.0
2020-03-02 13:35:00,172.86,173.73,172.85,173.63,18617.0,171.3292,172.1915,171.3193,172.0924,18617.0
2020-03-02 13:40:00,173.61,173.83,173.41,173.63,24763.0,172.0726,172.2906,171.8743,172.0924,24763.0
2020-03-02 13:45:00,173.8,173.83,172.93,173.08,18789.0,172.2609,172.2906,171.3986,171.5472,18789.0
2020-03-02 13:50:00,173.01,173.44,172.58,172.72,17605.0,171.4779,171.9041,171.0517,171.1904,17605.0
2020-03-02 13:55:00,172.85,173.66,172.84,173.49,19358.0,171.3193,172.1221,171.3094,171.9536,19358.0
2020-03-02 14:00:00,173.45,173.77,173.18,173.31,26416.0,171.914,172.2311,171.6464,171.7752,26416.0
2020-03-02 14:05:00,173.43,173.88,173.05,173.82,17275.0,171.8941,172.3402,171.5175,172.2807,17275.0
2020-03-02 14:10:00,173.83,173.91,173.53,173.74,23323.0,172.2906,172.3699,171.9933,172.2014,23323.0
2020-03-02 14:15:00,173.75,173.76,173.11,173.11,21938.0,172.2113,172.2212,171.577,171.577,21938.0
2020-03-02 14:20:00,173.15,173.39,172.83,172.83,24992.0,171.6166,171.8545,171.2995,171.2995,24992.0
2020-03-02 14:25:00,172.82,173.05,172.33,172.34,35745.0,171.2896,171.5175,170.8039,170.8138,35745.0
2020-03-02 14:30:00,172.38,172.71,172.28,172.28,30443.0,170.8534,171.1805,170.7543,170.7543,30443.0
2020-03-02 14:35:00,172.25,172.28,171.59,171.65,49295.0,170.7246,170.7543,170.0704,170.1299,49295.0
2020-03-02 14:40:00,171.6,171.65,170.83,171.64,103207.0,170.0804,170.1299,169.3172,170.12,103207.0
2020-03-02 14:45:00,171.61,172.23,171.09,171.99,34397.0,170.0903,170.7048,169.5749,170.4669,34397.0
2020-03-02 14:50:00,172.0,172.5,171.59,172.43,38618.0,170.4768,170.9724,170.0704,170.903,38618.0
2020-03-02 14:55:00,172.41,172.57,171.4,171.56,32638.0,170.8832,171.0418,169.8821,170.0407,32638.0
2020-03-02 15:00:00,171.6,172.48,171.5,172.38,37578.0,170.0804,170.9526,169.9812,170.8534,37578.0
2020-03-02 15:05:00,172.36,173.13,172.26,172.91,50465.0,170.8336,171.5968,170.7345,171.3788,50465.0
2020-03-02 15:10:00,172.91,173.05,172.5,172.93,37788.0,171.3788,171.5175,170.9724,171.3986,37788.0
2020-03-02 15:15:00,172.85,173.26,172.7,172.77,30046.0,171.3193,171.7257,171.1706,171.24,30046.0
2020-03-02 15:20:00,172.86,173.88,172.78,173.84,34994.0,171.3292,172.3402,171.2499,172.3005,34994.0
2020-03-02 15:25:00,173.89,174.11,172.15,173.56,211622.0,172.3501,172.5681,170.6255,172.023,211622.0
2020-03-02 15:30:00,173.6,174.12,173.51,173.79,48648.0,172.0626,172.578,171.9734,172.251,48648.0
2020-03-02 15:35:00,173.81,174.53,173.81,174.37,75903.0,172.2708,172.9844,172.2708,172.8258,75903.0
2020-03-02 15:40:00,174.35,174.76,174.13,174.19,106561.0,172.806,173.2124,172.5879,172.6474,106561.0
2020-03-02 15:45:00,174.26,175.36,174.26,175.3,90510.0,172.7168,173.8071,172.7168,173.7476,90510.0
2020-03-02 15:50:00,175.41,176.3,175.29,176.21,244863.0,173.8566,174.7387,173.7377,174.6495,244863.0
2020-03-02 15:55:00,176.14,176.79,175.79,176.72,323800.0,174.5801,175.2244,174.2332,175.155,323800.0
2020-03-03 09:30:00,178.41,178.42,176.38,176.39,313582.0,176.83,176.84,174.818,174.8279,313582.0
2020-03-03 09:35:00,176.54,176.54,174.35,174.7,115049.0,174.9766,174.9766,172.806,173.1529,115049.0
2020-03-03 09:40:00,174.68,176.52,174.03,175.53,83195.0,173.1331,174.9568,172.4888,173.9756,83195.0
2020-03-03 09:45:00,175.7,176.31,175.26,175.72,44663.0,174.144,174.7486,173.7079,174.1639,44663.0
2020-03-03 09:50:00,175.67,175.67,174.24,174.44,58194.0,174.1143,174.1143,172.697,172.8952,58194.0
2020-03-03 09:55:00,174.5,175.21,174.25,174.41,47326.0,172.9547,173.6584,172.7069,172.8655,47326.0
2020-03-03 10:00:00,174.37,177.92,174.37,176.55,205680.0,172.8258,176.3444,172.8258,174.9865,205680.0
2020-03-03 10:05:00,176.7,177.74,175.0,176.22,131594.0,175.1352,176.166,173.4502,174.6594,131594.0
2020-03-03 10:10:00,176.21,176.36,173.97,174.21,166437.0,174.6495,174.7982,172.4294,172.6672,166437.0
2020-03-03 10:15:00,174.07,174.41,173.23,174.04,82312.0,172.5285,172.8655,171.6959,172.4987,82312.0
2020-03-03 10:20:00,173.97,176.11,173.97,175.82,48521.0,172.4294,174.5504,172.4294,174.263,48521.0
2020-03-03 10:25:00,175.82,176.11,174.57,174.95,49959.0,174.263,174.5504,173.0241,173.4007,49959.0
2020-03-03 10:30:00,174.88,175.58,174.23,174.67,47564.0,173.3313,174.0251,172.6871,173.1232,47564.0
2020-03-03 10:35:00,174.67,176.05,174.54,175.63,43625.0,173.1232,174.4909,172.9943,174.0747,43625.0
2020-03-03 10:40:00,175.7,176.48,175.42,176.38,53251.0,174.144,174.9171,173.8665,174.818,53251.0
2020-03-03 10:45:00,176.35,176.5,175.04,175.32,46198.0,174.7883,174.937,173.4899,173.7674,46198.0
2020-03-03 10:50:00,175.59,175.68,174.82,175.2,35352.0,174.035,174.1242,173.2718,173.6485,35352.0
2020-03-03 10:55:00,175.0,176.25,174.87,175.62,35186.0,173.4502,174.6892,173.3214,174.0648,35186.0
2020-03-03 11:00:00,175.66,176.09,175.21,175.35,38104.0,174.1044,174.5306,173.6584,173.7971,38104.0
2020-03-03 11:05:00,175.44,175.44,174.52,174.68,25462.0,173.8863,173.8863,172.9745,173.1331,25462.0
2020-03-03 11:10:00,174.62,174.8,173.63,173.65,48917.0,173.0736,173.252,172.0924,172.1122,48917.0
2020-03-03 11:15:00,173.77,174.76,173.73,173.83,52460.0,172.2311,173.2124,172.1915,172.2906,52460.0
2020-03-03 11:20:00,173.98,174.08,172.37,172.5,99808.0,172.4393,172.5384,170.8435,170.9724,99808.0
2020-03-03 11:25:00,172.54,172.86,171.69,172.16,66656.0,171.012,171.3292,170.1696,170.6354,66656.0
2020-03-03 11:30:00,172.08,172.83,171.71,172.62,43313.0,170.5561,171.2995,170.1894,171.0913,43313.0
2020-03-03 11:35:00,172.83,173.47,172.49,173.47,29340.0,171.2995,171.9338,170.9625,171.9338,29340.0
2020-03-03 11:40:00,173.46,173.9,172.46,172.96,40155.0,171.9239,172.36,170.9327,171.4283,40155.0
2020-03-03 11:45:00,173.06,173.28,172.39,172.64,29794.0,171.5274,171.7455,170.8634,171.1111,29794.0
2020-03-03 11:50:00,172.72,173.79,172.67,173.45,38894.0,171.1904,172.251,171.1409,171.914,38894.0
2020-03-03 11:55:00,173.38,173.7,173.15,173.5,29884.0,171.8446,172.1618,171.6166,171.9635,29884.0
2020-03-03 12:00:00,173.57,173.84,173.26,173.84,25292.0,172.0329,172.3005,171.7257,172.3005,25292.0
2020-03-03 12:05:00,174.0,174.44,173.79,174.34,24265.0,172.4591,172.8952,172.251,172.7961,24265.0
2020-03-03 12:10:00,174.15,174.41,173.47,173.47,11544.0,172.6078,172.8655,171.9338,171.9338,11544.0
2020-03-03 12:15:00,173.45,173.57,173.01,173.17,17377.0,171.914,172.0329,171.4779,171.6365,17377.0
2020-03-03 12:20:00,173.05,173.32,172.89,173.16,19948.0,171.5175,171.7851,171.3589,171.6265,19948.0
2020-03-03 12:25:00,173.19,173.28,172.45,172.55,27849.0,171.6563,171.7455,170.9228,171.0219,27849.0
2020-03-03 12:30:00,172.64,172.69,172.08,172.3,24401.0,171.1111,171.1607,170.5561,170.7742,24401.0
2020-03-03 12:35:00,172.16,172.44,172.0,172.42,45935.0,170.6354,170.9129,170.4768,170.8931,45935.0
2020-03-03 12:40:00,172.33,172.54,172.0,172.02,54517.0,170.8039,171.012,170.4768,170.4966,54517.0
2020-03-03 12:45:00,172.02,172.71,172.02,172.41,52020.0,170.4966,171.1805,170.4966,170.8832,52020.0
2020-03-03 12:50:00,172.41,172.56,171.18,171.36,84570.0,170.8832,171.0319,169.6641,169.8425,84570.0
2020-03-03 12:55:00,171.42,172.02,171.27,171.63,34999.0,169.9019,170.4966,169.7533,170.1101,34999.0
2020-03-03 13:00:00,171.58,171.66,171.0,171.2,47104.0,170.0605,170.1398,169.4857,169.6839,47104.0
2020-03-03 13:05:00,171.13,171.31,170.81,170.89,34038.0,169.6145,169.7929,169.2974,169.3766,34038.0
2020-03-03 13:10:00,170.91,171.2,170.46,170.52,27960.0,169.3965,169.6839,168.9505,169.0099,27960.0
2020-03-03 13:15:00,170.58,171.05,170.05,170.13,36952.0,169.0694,169.5352,168.5441,168.6234,36952.0
2020-03-03 13:20:00,170.21,170.51,169.88,169.99,88956.0,168.7027,169.0,168.3756,168.4846,88956.0
2020-03-03 13:25:00,170.0,170.07,169.03,170.0,77927.0,168.4945,168.5639,167.5331,168.4945,77927.0
2020-03-03 13:30:00,169.97,170.47,169.39,170.39,51726.0,168.4648,168.9604,167.8899,168.8811,51726.0
2020-03-03 13:35:00,170.33,170.57,169.99,170.34,27122.0,168.8216,169.0595,168.4846,168.8315,27122.0
2020-03-03 13:40:00,170.27,170.39,169.16,169.19,78671.0,168.7621,168.8811,167.662,167.6917,78671.0
2020-03-03 13:45:00,169.18,169.52,168.96,169.02,61441.0,167.6818,168.0188,167.4637,167.5232,61441.0
2020-03-03 13:50:00,169.07,169.47,168.91,169.08,38364.0,167.5728,167.9692,167.4142,167.5827,38364.0
2020-03-03 13:55:00,169.18,169.18,168.5,168.61,45909.0,167.6818,167.6818,167.0078,167.1168,45909.0
2020-03-03 14:00:00,168.65,169.04,168.05,168.22,62155.0,167.1565,167.543,166.5618,166.7303,62155.0
2020-03-03 14:05:00,168.27,168.33,167.09,167.17,63766.0,166.7798,166.8393,165.6103,165.6896,63766.0
2020-03-03 14:10:00,167.09,168.97,167.09,168.68,38806.0,165.6103,167.4736,165.6103,167.1862,38806.0
2020-03-03 14:15:00,168.84,168.94,167.8,167.95,191951.0,167.3448,167.4439,166.314,166.4627,191951.0
2020-03-03 14:20:00,167.92,168.46,167.43,167.71,56910.0,166.4329,166.9682,165.9473,166.2248,56910.0
2020-03-03 14:25:00,167.7,168.87,167.69,168.84,67319.0,166.2149,167.3745,166.205,167.3448,67319.0
2020-03-03 14:30:00,168.85,169.89,168.44,169.44,62298.0,167.3547,168.3855,166.9483,167.9395,62298.0
2020-03-03 14:35:00,169.38,169.64,168.1,168.12,51632.0,167.88,168.1377,166.6113,166.6312,51632.0
2020-03-03 14:40:00,168.12,168.54,167.77,167.88,47259.0,166.6312,167.0475,166.2843,166.3933,47259.0
2020-03-03 14:45:00,167.9,169.5,167.9,169.49,42032.0,166.4131,167.999,166.4131,167.989,42032.0
2020-03-03 14:50:00,169.41,169.61,168.77,169.55,52158.0,167.9097,168.108,167.2754,168.0485,52158.0
2020-03-03 14:55:00,169.6,169.87,169.18,169.53,43078.0,168.0981,168.3657,167.6818,168.0287,43078.0
2020-03-03 15:00:00,169.53,170.8,169.24,170.76,41514.0,168.0287,169.2874,167.7413,169.2478,41514.0
2020-03-03 15:05:00,170.81,170.81,169.78,170.02,37425.0,169.2974,169.2974,168.2765,168.5143,37425.0
2020-03-03 15:10:00,170.13,171.04,169.92,170.87,44011.0,168.6234,169.5253,168.4152,169.3568,44011.0
2020-03-03 15:15:00,170.9,171.43,170.5,171.25,46345.0,169.3866,169.9119,168.9901,169.7335,46345.0
2020-03-03 15:20:00,171.37,171.38,170.07,170.16,58765.0,169.8524,169.8623,168.5639,168.6531,58765.0
2020-03-03 15:25:00,170.2,171.89,170.14,171.64,60360.0,168.6928,170.3678,168.6333,170.12,60360.0
2020-03-03 15:30:00,171.57,171.64,170.33,170.8,61028.0,170.0506,170.12,168.8216,169.2874,61028.0
2020-03-03 15:35:00,170.78,170.98,169.72,169.85,78323.0,169.2676,169.4658,168.217,168.3459,78323.0
2020-03-03 15:40:00,169.83,170.99,169.81,170.7,73283.0,168.326,169.4758,168.3062,169.1883,73283.0
2020-03-03 15:45:00,170.68,171.3,170.0,170.04,115667.0,169.1685,169.783,168.4945,168.5342,115667.0
2020-03-03 15:50:00,169.89,170.06,168.74,169.68,195469.0,168.3855,168.554,167.2457,168.1774,195469.0
2020-03-03 15:55:00,169.72,170.36,169.04,169.26,317057.0,168.217,168.8513,167.543,167.7611,317057.0
2020-03-04 09:30:00,172.25,174.48,172.25,173.18,258525.0,170.7246,172.9349,170.7246,171.6464,258525.0
2020-03-04 09:35:00,172.99,173.23,171.22,171.22,139900.0,171.458,171.6959,169.7037,169.7037,139900.0
2020-03-04 09:40:00,171.24,171.71,170.14,171.21,185778.0,169.7235,170.1894,168.6333,169.6938,185778.0
2020-03-04 09:45:00,171.38,171.74,170.79,171.05,59240.0,169.8623,170.2191,169.2775,169.5352,59240.0
2020-03-04 09:50:00,171.05,171.58,169.63,169.93,88465.0,169.5352,170.0605,168.1278,168.4251,88465.0
2020-03-04 09:55:00,169.99,171.03,169.69,170.81,130927.0,168.4846,169.5154,168.1873,169.2974,130927.0
2020-03-04 10:00:00,170.92,171.01,170.2,170.56,50072.0,169.4064,169.4956,168.6928,169.0496,50072.0
2020-03-04 10:05:00,170.48,170.63,169.79,170.03,75160.0,168.9703,169.1189,168.2864,168.5243,75160.0
2020-03-04 10:10:00,170.05,170.81,169.75,170.44,47765.0,168.5441,169.2974,168.2467,168.9306,47765.0
2020-03-04 10:15:00,170.5,170.97,170.15,170.92,46171.0,168.9901,169.4559,168.6432,169.4064,46171.0
2020-03-04 10:20:00,170.87,171.6,170.5,171.52,45036.0,169.3568,170.0804,168.9901,170.0011,45036.0
2020-03-04 10:25:00,171.57,171.77,171.21,171.42,32810.0,170.0506,170.2488,169.6938,169.9019,32810.0
2020-03-04 10:30:00,171.25,171.42,170.78,171.08,19494.0,169.7335,169.9019,169.2676,169.565,19494.0
2020-03-04 10:35:00,171.09,171.37,170.59,170.96,23051.0,169.5749,169.8524,169.0793,169.446,23051.0
2020-03-04 10:40:00,170.92,171.26,170.63,171.26,31227.0,169.4064,169.7434,169.1189,169.7434,31227.0
2020-03-04 10:45:00,171.24,171.31,170.54,171.0,31882.0,169.7235,169.7929,169.0297,169.4857,31882.0
2020-03-04 10:50:00,171.08,171.23,170.57,170.58,35678.0,169.565,169.7136,169.0595,169.0694,35678.0
2020-03-04 10:55:00,170.62,170.68,170.0,170.12,40361.0,169.109,169.1685,168.4945,168.6135,40361.0
2020-03-04 11:00:00,170.14,170.37,169.69,169.74,79137.0,168.6333,168.8612,168.1873,168.2368,79137.0
2020-03-04 11:05:00,169.74,170.35,169.64,170.04,71920.0,168.2368,168.8414,168.1377,168.5342,71920.0
2020-03-04 11:10:00,170.03,170.66,169.93,170.61,53144.0,168.5243,169.1487,168.4251,169.0991,53144.0
2020-03-04 11:15:00,170.64,170.93,170.22,170.85,59145.0,169.1289,169.4163,168.7126,169.337,59145.0
2020-03-04 11:20:00,170.86,170.98,170.36,170.92,23800.0,169.3469,169.4658,168.8513,169.4064,23800.0
2020-03-04 11:25:00,170.94,171.27,170.74,171.25,48750.0,169.4262,169.7533,169.228,169.7335,48750.0
2020-03-04 11:30:00,171.27,171.46,170.63,171.1,43395.0,169.7533,169.9416,169.1189,169.5848,43395.0
2020-03-04 11:35:00,171.13,171.13,170.46,170.54,22655.0,169.6145,169.6145,168.9505,169.0297,22655.0
2020-03-04 11:40:00,170.52,170.81,170.14,170.74,21563.0,169.0099,169.2974,168.6333,169.228,21563.0
2020-03-04 11:45:00,170.83,170.95,170.12,170.14,43556.0,169.3172,169.4361,168.6135,168.6333,43556.0
2020-03-04 11:50:00,170.33,170.94,170.29,170.51,14908.0,168.8216,169.4262,168.782,169.0,14908.0
2020-03-04 11:55:00,170.49,171.03,170.35,170.49,17117.0,168.9802,169.5154,168.8414,168.9802,17117.0
2020-03-04 12:00:00,170.61,170.9,170.54,170.8,31280.0,169.0991,169.3866,169.0297,169.2874,31280.0
2020-03-04 12:05:00,170.9,170.98,170.66,170.86,12891.0,169.3866,169.4658,169.1487,169.3469,12891.0
2020-03-04 12:10:00,170.88,171.13,170.58,171.05,17446.0,169.3667,169.6145,169.0694,169.5352,17446.0
2020-03-04 12:15:00,170.96,171.34,170.92,171.02,21670.0,169.446,169.8227,169.4064,169.5055,21670.0
2020-03-04 12:20:00,171.03,171.35,170.86,171.35,21885.0,169.5154,169.8326,169.3469,169.8326,21885.0
2020-03-04 12:25:00,171.34,171.67,171.12,171.61,24579.0,169.8227,170.1497,169.6046,170.0903,24579.0
2020-03-04 12:30:00,171.64,171.77,171.53,171.68,14836.0,170.12,170.2488,170.011,170.1596,14836.0
2020-03-04 12:35:00,171.78,171.87,171.38,171.42,22883.0,170.2588,170.348,169.8623,169.9019,22883.0
2020-03-04 12:40:00,171.41,171.51,171.23,171.45,18520.0,169.892,169.9912,169.7136,169.9317,18520.0
2020-03-04 12:45:00,171.48,171.93,171.42,171.93,13697.0,169.9614,170.4074,169.9019,170.4074,13697.0
2020-03-04 12:50:00,171.9,172.42,171.84,172.42,31874.0,170.3777,170.8931,170.3182,170.8931,31874.0
2020-03-04 12:55:00,172.43,173.04,172.38,172.95,100290.0,170.903,171.5076,170.8534,171.4184,100290.0
2020-03-04 13:00:00,172.99,173.58,172.89,173.45,98722.0,171.458,172.0428,171.3589,171.914,98722.0
2020-03-04 13:05:00,173.47,173.6,173.23,173.6,53229.0,171.9338,172.0626,171.6959,172.0626,53229.0
2020-03-04 13:10:00,173.56,173.75,173.36,173.73,27809.0,172.023,172.2113,171.8248,172.1915,27809.0
2020-03-04 13:15:00,173.7,174.43,173.68,174.39,89692.0,172.1618,172.8853,172.1419,172.8456,89692.0
2020-03-04 13:20:00,174.39,174.5,174.18,174.35,24634.0,172.8456,172.9547,172.6375,172.806,24634.0
2020-03-04 13:25:00,174.37,174.55,174.09,174.15,46332.0,172.8258,173.0042,172.5483,172.6078,46332.0
2020-03-04 13:30:00,174.19,174.3,174.03,174.16,38736.0,172.6474,172.7564,172.4888,172.6177,38736.0
2020-03-04 13:35:00,174.25,174.39,173.72,173.84,27092.0,172.7069,172.8456,172.1816,172.3005,27092.0
2020-03-04 13:40:00,173.79,173.97,173.75,173.9,26682.0,172.251,172.4294,172.2113,172.36,26682.0
2020-03-04 13:45:00,173.86,173.88,173.49,173.73,28662.0,172.3203,172.3402,171.9536,172.1915,28662.0
2020-03-04 13:50:00,173.79,174.04,173.79,173.92,22060.0,172.251,172.4987,172.251,172.3798,22060.0
2020-03-04 13:55:00,173.87,173.89,173.53,173.79,25044.0,172.3303,172.3501,171.9933,172.251,25044.0
2020-03-04 14:00:00,173.76,173.95,173.35,173.5,52788.0,172.2212,172.4095,171.8149,171.9635,52788.0
2020-03-04 14:05:00,173.47,173.67,173.28,173.42,48096.0,171.9338,172.132,171.7455,171.8842,48096.0
2020-03-04 14:10:00,173.49,173.85,173.46,173.61,30198.0,171.9536,172.3104,171.9239,172.0726,30198.0
2020-03-04 14:15:00,173.63,173.91,173.57,173.74,28505.0,172.0924,172.3699,172.0329,172.2014,28505.0
2020-03-04 14:20:00,173.74,173.87,173.56,173.81,24317.0,172.2014,172.3303,172.023,172.2708,24317.0
2020-03-04 14:25:00,173.85,174.22,173.8,173.96,29060.0,172.3104,172.6772,172.2609,172.4195,29060.0
2020-03-04 14:30:00,173.97,174.19,173.72,173.82,42134.0,172.4294,172.6474,172.1816,172.2807,42134.0
2020-03-04 14:35:00,173.79,174.04,173.49,173.55,20238.0,172.251,172.4987,171.9536,172.0131,20238.0
2020-03-04 14:40:00,173.57,173.77,173.48,173.65,22121.0,172.0329,172.2311,171.9437,172.1122,22121.0
2020-03-04 14:45:00,173.6,173.6,173.18,173.4,21749.0,172.0626,172.0626,171.6464,171.8644,21749.0
2020-03-04 14:50:00,173.4,173.54,173.08,173.31,35330.0,171.8644,172.0032,171.5472,171.7752,35330.0
2020-03-04 14:55:00,173.3,173.53,173.26,173.37,38605.0,171.7653,171.9933,171.7257,171.8347,38605.0
2020-03-04 15:00:00,173.37,173.64,173.33,173.59,33828.0,171.8347,172.1023,171.795,172.0527,33828.0
2020-03-04 15:05:00,173.57,173.7,173.19,173.29,42141.0,172.0329,172.1618,171.6563,171.7554,42141.0
2020-03-04 15:10:00,173.3,173.65,173.21,173.47,43247.0,171.7653,172.1122,171.6761,171.9338,43247.0
2020-03-04 15:15:00,173.47,173.49,173.27,173.34,27233.0,171.9338,171.9536,171.7356,171.8049,27233.0
2020-03-04 15:20:00,173.38,174.15,173.38,174.09,59173.0,171.8446,172.6078,171.8446,172.5483,59173.0
2020-03-04 15:25:00,174.11,174.44,174.11,174.44,43141.0,172.5681,172.8952,172.5681,172.8952,43141.0
2020-03-04 15:30:00,174.44,174.83,174.4,174.82,56025.0,172.8952,173.2818,172.8556,173.2718,56025.0
2020-03-04 15:35:00,174.8,175.0,174.7,174.96,62688.0,173.252,173.4502,173.1529,173.4106,62688.0
2020-03-04 15:40:00,174.97,174.99,174.32,174.4,93573.0,173.4205,173.4403,172.7763,172.8556,93573.0
2020-03-04 15:45:00,174.36,174.65,174.17,174.5,58992.0,172.8159,173.1033,172.6276,172.9547,58992.0
2020-03-04 15:50:00,174.47,175.6,174.47,175.45,214729.0,172.9249,174.0449,172.9249,173.8963,214729.0
2020-03-04 15:55:00,175.44,175.81,175.2,175.67,274103.0,173.8863,174.2531,173.6485,174.1143,274103.0
2020-03-05 09:30:00,172.48,173.42,171.62,173.23,176872.0,170.9526,171.8842,170.1002,171.6959,176872.0
2020-03-05 09:35:00,173.21,173.75,172.48,173.34,52200.0,171.6761,172.2113,170.9526,171.8049,52200.0
2020-03-05 09:40:00,173.34,173.48,172.48,173.06,41676.0,171.8049,171.9437,170.9526,171.5274,41676.0
2020-03-05 09:45:00,173.15,173.16,171.6,171.7,39456.0,171.6166,171.6265,170.0804,170.1795,39456.0
2020-03-05 09:50:00,171.71,172.08,171.13,171.38,50949.0,170.1894,170.5561,169.6145,169.8623,50949.0
2020-03-05 09:55:00,171.4,171.57,170.94,171.53,144216.0,169.8821,170.0506,169.4262,170.011,144216.0
2020-03-05 10:00:00,171.38,171.58,170.95,171.08,46075.0,169.8623,170.0605,169.4361,169.565,46075.0
2020-03-05 10:05:00,171.03,171.33,170.7,170.77,45168.0,169.5154,169.8127,169.1883,169.2577,45168.0
2020-03-05 10:10:00,170.73,172.03,170.73,171.87,48287.0,169.2181,170.5065,169.2181,170.348,48287.0
2020-03-05 10:15:00,171.87,172.35,171.52,172.23,49433.0,170.348,170.8237,170.0011,170.7048,49433.0
2020-03-05 10:20:00,172.25,173.12,172.08,172.56,62639.0,170.7246,171.5869,170.5561,171.0319,62639.0
2020-03-05 10:25:00,172.58,172.9,172.29,172.51,52580.0,171.0517,171.3688,170.7642,170.9823,52580.0
2020-03-05 10:30:00,172.47,173.1,172.32,172.89,57565.0,170.9427,171.5671,170.794,171.3589,57565.0
2020-03-05 10:35:00,172.86,172.87,171.87,171.87,46525.0,171.3292,171.3391,170.348,170.348,46525.0
2020-03-05 10:40:00,171.86,172.36,171.85,172.27,60323.0,170.3381,170.8336,170.3281,170.7444,60323.0
2020-03-05 10:45:00,172.26,172.74,172.02,172.6,44308.0,170.7345,171.2103,170.4966,171.0715,44308.0
2020-03-05 10:50:00,172.54,172.67,172.18,172.56,46612.0,171.012,171.1409,170.6552,171.0319,46612.0
2020-03-05 10:55:00,172.54,172.57,171.84,171.88,31791.0,171.012,171.0418,170.3182,170.3579,31791.0
2020-03-05 11:00:00,171.92,172.49,171.72,172.0,34821.0,170.3975,170.9625,170.1993,170.4768,34821.0
2020-03-05 11:05:00,172.08,172.75,171.95,172.61,31355.0,170.5561,171.2202,170.4273,171.0814,31355.0
2020-03-05 11:10:00,172.62,173.37,172.61,173.29,22125.0,171.0913,171.8347,171.0814,171.7554,22125.0
2020-03-05 11:15:00,173.27,173.68,173.26,173.58,29560.0,171.7356,172.1419,171.7257,172.0428,29560.0
2020-03-05 11:20:00,173.65,173.66,173.02,173.12,30985.0,172.1122,172.1221,171.4878,171.5869,30985.0
2020-03-05 11:25:00,173.1,173.71,173.03,173.36,37299.0,171.5671,172.1717,171.4977,171.8248,37299.0
2020-03-05 11:30:00,173.42,173.65,172.99,173.03,22497.0,171.8842,172.1122,171.458,171.4977,22497.0
2020-03-05 11:35:00,172.95,173.0,172.22,172.22,28616.0,171.4184,171.468,170.6949,170.6949,28616.0
2020-03-05 11:40:00,172.22,172.38,171.91,171.92,31156.0,170.6949,170.8534,170.3876,170.3975,31156.0
2020-03-05 11:45:00,171.93,172.38,171.8,172.16,16646.0,170.4074,170.8534,170.2786,170.6354,16646.0
2020-03-05 11:50:00,172.32,172.47,171.91,172.2,22755.0,170.794,170.9427,170.3876,170.675,22755.0
2020-03-05 11:55:00,172.17,172.17,171.6,171.69,29731.0,170.6453,170.6453,170.0804,170.1696,29731.0
2020-03-05 12:00:00,171.74,171.98,171.45,171.52,23108.0,170.2191,170.457,169.9317,170.0011,23108.0
2020-03-05 12:05:00,171.5,171.54,170.86,170.91,24745.0,169.9812,170.0209,169.3469,169.3965,24745.0
2020-03-05 12:10:00,170.88,171.29,170.72,171.19,34382.0,169.3667,169.7731,169.2081,169.674,34382.0
2020-03-05 12:15:00,171.14,171.3,170.59,170.68,31247.0,169.6244,169.783,169.0793,169.1685,31247.0
2020-03-05 12:20:00,170.64,170.78,170.19,170.28,38180.0,169.1289,169.2676,168.6828,168.772,38180.0
2020-03-05 12:25:00,170.31,170.62,170.06,170.53,55918.0,168.8018,169.109,168.554,169.0198,55918.0
2020-03-05 12:30:00,170.51,170.97,170.49,170.85,27523.0,169.0,169.4559,168.9802,169.337,27523.0
2020-03-05 12:35:00,170.84,170.92,170.02,170.04,30855.0,169.3271,169.4064,168.5143,168.5342,30855.0
2020-03-05 12:40:00,170.09,170.13,169.07,169.07,170429.0,168.5837,168.6234,167.5728,167.5728,170429.0
2020-03-05 12:45:00,169.06,169.74,168.88,169.74,55213.0,167.5628,168.2368,167.3844,168.2368,55213.0
2020-03-05 12:50:00,169.69,169.86,169.23,169.3,52083.0,168.1873,168.3558,167.7313,167.8007,52083.0
2020-03-05 12:55:00,169.31,169.6,169.16,169.3,27964.0,167.8106,168.0981,167.662,167.8007,27964.0
2020-03-05 13:00:00,169.32,169.81,169.3,169.55,25026.0,167.8205,168.3062,167.8007,168.0485,25026.0
2020-03-05 13:05:00,169.56,169.77,169.0,169.2,34944.0,168.0584,168.2666,167.5034,167.7016,34944.0
2020-03-05 13:10:00,169.2,169.36,168.81,169.12,44025.0,167.7016,167.8602,167.3151,167.6223,44025.0
2020-03-05 13:15:00,169.1,169.34,168.8,169.06,25681.0,167.6025,167.8404,167.3052,167.5628,25681.0
2020-03-05 13:20:00,169.06,169.61,168.88,169.3,28479.0,167.5628,168.108,167.3844,167.8007,28479.0
2020-03-05 13:25:00,169.4,169.86,169.3,169.86,27415.0,167.8998,168.3558,167.8007,168.3558,27415.0
2020-03-05 13:30:00,169.93,170.02,169.54,169.99,22642.0,168.4251,168.5143,168.0386,168.4846,22642.0
2020-03-05 13:35:00,170.02,170.37,169.64,169.67,32018.0,168.5143,168.8612,168.1377,168.1674,32018.0
2020-03-05 13:40:00,169.68,169.78,169.29,169.34,39708.0,168.1774,168.2765,167.7908,167.8404,39708.0
2020-03-05 13:45:00,169.31,170.43,169.17,170.25,31447.0,167.8106,168.9207,167.6719,168.7423,31447.0
2020-03-05 13:50:00,170.34,170.55,169.46,169.52,29636.0,168.8315,169.0397,167.9593,168.0188,29636.0
2020-03-05 13:55:00,169.49,169.9,169.38,169.9,15627.0,167.989,168.3954,167.88,168.3954,15627.0
2020-03-05 14:00:00,169.84,169.86,169.24,169.43,28471.0,168.3359,168.3558,167.7413,167.9296,28471.0
2020-03-05 14:05:00,169.47,169.65,169.32,169.4,15623.0,167.9692,168.1476,167.8205,167.8998,15623.0
2020-03-05 14:10:00,169.3,170.26,169.23,170.18,29721.0,167.8007,168.7522,167.7313,168.6729,29721.0
2020-03-05 14:15:00,170.2,170.2,169.37,169.5,25620.0,168.6928,168.6928,167.8701,167.999,25620.0
2020-03-05 14:20:00,169.48,169.63,168.82,168.82,32534.0,167.9791,168.1278,167.325,167.325,32534.0
2020-03-05 14:25:00,168.76,169.02,168.62,168.7,39845.0,167.2655,167.5232,167.1267,167.206,39845.0
2020-03-05 14:30:00,168.74,169.2,168.74,169.09,25485.0,167.2457,167.7016,167.2457,167.5926,25485.0
2020-03-05 14:35:00,169.03,169.72,168.74,169.57,29645.0,167.5331,168.217,167.2457,168.0683,29645.0
2020-03-05 14:40:00,169.48,169.78,169.33,169.36,27569.0,167.9791,168.2765,167.8305,167.8602,27569.0
2020-03-05 14:45:00,169.37,169.54,169.19,169.52,22066.0,167.8701,168.0386,167.6917,168.0188,22066.0
2020-03-05 14:50:00,169.55,169.71,169.0,169.03,22687.0,168.0485,168.2071,167.5034,167.5331,22687.0
2020-03-05 14:55:00,169.03,169.74,169.02,169.52,16311.0,167.5331,168.2368,167.5232,168.0188,16311.0
2020-03-05 15:00:00,169.57,169.57,168.81,168.89,35631.0,168.0683,168.0683,167.3151,167.3944,35631.0
2020-03-05 15:05:00,168.86,169.14,168.79,169.1,26692.0,167.3646,167.6421,167.2952,167.6025,26692.0
2020-03-05 15:10:00,169.14,169.26,168.35,168.55,48366.0,167.6421,167.7611,166.8591,167.0574,48366.0
2020-03-05 15:15:00,168.62,168.77,168.21,168.55,76883.0,167.1267,167.2754,166.7204,167.0574,76883.0
2020-03-05 15:20:00,168.54,168.86,168.16,168.27,40006.0,167.0475,167.3646,166.6708,166.7798,40006.0
2020-03-05 15:25:00,168.29,168.72,168.1,168.46,57903.0,166.7997,167.2259,166.6113,166.9682,57903.0
2020-03-05 15:30:00,168.42,169.69,168.31,169.29,78537.0,166.9285,168.1873,166.8195,167.7908,78537.0
2020-03-05 15:35:00,169.26,169.42,168.62,168.62,52750.0,167.7611,167.9197,167.1267,167.1267,52750.0
2020-03-05 15:40:00,168.63,169.06,168.13,168.96,67676.0,167.1367,167.5628,166.6411,167.4637,67676.0
2020-03-05 15:45:00,168.98,169.04,168.52,168.72,72538.0,167.4836,167.543,167.0276,167.2259,72538.0
2020-03-05 15:50:00,168.75,169.61,168.64,169.02,152730.0,167.2556,168.108,167.1466,167.5232,152730.0
2020-03-05 15:55:00,169.01,169.93,168.87,169.53,285656.0,167.5133,168.4251,167.3745,168.0287,285656.0
2020-03-06 09:30:00,165.67,166.65,164.77,165.62,371349.0,164.2029,165.1742,163.3108,164.1533,371349.0
2020-03-06 09:35:00,165.58,165.88,164.86,165.41,93004.0,164.1137,164.411,163.4,163.9452,93004.0
2020-03-06 09:40:00,165.45,165.45,164.25,164.56,73375.0,163.9848,163.9848,162.7954,163.1027,73375.0
2020-03-06 09:45:00,164.3,164.64,163.7,163.8,216520.0,162.845,163.182,162.2503,162.3494,216520.0
2020-03-06 09:50:00,163.83,163.98,162.75,163.72,115728.0,162.3792,162.5278,161.3087,162.2701,115728.0
2020-03-06 09:55:00,163.71,164.12,163.0,163.96,85884.0,162.2602,162.6666,161.5565,162.508,85884.0
2020-03-06 10:00:00,163.91,164.6,163.81,164.0,51855.0,162.4585,163.1423,162.3593,162.5477,51855.0
2020-03-06 10:05:00,164.13,164.2,162.84,163.23,158073.0,162.6765,162.7459,161.3979,161.7845,158073.0
2020-03-06 10:10:00,163.19,164.01,162.91,163.78,188854.0,161.7448,162.5576,161.4673,162.3296,188854.0
2020-03-06 10:15:00,163.82,164.43,163.81,164.06,110121.0,162.3693,162.9739,162.3593,162.6071,110121.0
2020-03-06 10:20:00,164.06,164.78,164.0,164.78,76542.0,162.6071,163.3208,162.5477,163.3208,76542.0
2020-03-06 10:25:00,164.77,166.19,164.72,166.16,51191.0,163.3108,164.7183,163.2613,164.6885,51191.0
2020-03-06 10:30:00,166.11,166.75,165.35,165.43,83631.0,164.639,165.2733,163.8857,163.965,83631.0
2020-03-06 10:35:00,165.5,166.8,165.29,166.66,61680.0,164.0344,165.3229,163.8262,165.1841,61680.0
2020-03-06 10:40:00,166.67,167.57,166.42,166.8,74201.0,165.194,166.086,164.9462,165.3229,74201.0
2020-03-06 10:45:00,166.8,166.92,166.08,166.79,45894.0,165.3229,165.4418,164.6092,165.313,45894.0
2020-03-06 10:50:00,166.99,166.99,166.41,166.7,50241.0,165.5112,165.5112,164.9363,165.2237,50241.0
2020-03-06 10:55:00,166.79,166.9,165.94,166.31,37094.0,165.313,165.422,164.4705,164.8372,37094.0
2020-03-06 11:00:00,166.29,166.36,165.4,165.66,34178.0,164.8174,164.8868,163.9353,164.193,34178.0
2020-03-06 11:05:00,165.77,165.84,165.1,165.32,24260.0,164.302,164.3714,163.6379,163.856,24260.0
2020-03-06 11:10:00,165.3,165.71,165.06,165.16,27997.0,163.8361,164.2425,163.5983,163.6974,27997.0
2020-03-06 11:15:00,165.26,165.75,165.07,165.07,28256.0,163.7965,164.2822,163.6082,163.6082,28256.0
2020-03-06 11:20:00,165.09,165.34,164.75,164.94,32316.0,163.628,163.8758,163.291,163.4793,32316.0
2020-03-06 11:25:00,164.96,165.5,164.79,164.87,34788.0,163.4992,164.0344,163.3307,163.41,34788.0
2020-03-06 11:30:00,165.08,165.57,164.95,165.11,34040.0,163.6181,164.1038,163.4892,163.6478,34040.0
2020-03-06 11:35:00,165.14,165.32,164.68,164.91,61312.0,163.6776,163.856,163.2216,163.4496,61312.0
2020-03-06 11:40:00,164.89,165.03,164.25,164.43,36896.0,163.4298,163.5685,162.7954,162.9739,36896.0
2020-03-06 11:45:00,164.44,164.49,163.89,163.89,23355.0,162.9838,163.0333,162.4386,162.4386,23355.0
2020-03-06 11:50:00,163.93,164.11,163.58,163.66,45460.0,162.4783,162.6567,162.1314,162.2107,45460.0
2020-03-06 11:55:00,163.73,163.74,163.23,163.5,29747.0,162.28,162.29,161.7845,162.0521,29747.0
2020-03-06 12:00:00,163.54,163.6,162.79,162.85,127056.0,162.0917,162.1512,161.3484,161.4078,127056.0
2020-03-06 12:05:00,162.8,162.91,162.42,162.49,168944.0,161.3583,161.4673,160.9817,161.051,168944.0
2020-03-06 12:10:00,162.48,162.67,162.02,162.21,124578.0,161.0411,161.2294,160.5852,160.7735,124578.0
2020-03-06 12:15:00,162.21,162.67,162.0,162.0,148969.0,160.7735,161.2294,160.5654,160.5654,148969.0
2020-03-06 12:20:00,162.01,162.49,162.0,162.16,104386.0,160.5753,161.051,160.5654,160.724,104386.0
2020-03-06 12:25:00,162.12,162.21,161.48,161.89,76595.0,160.6843,160.7735,160.05,160.4563,76595.0
2020-03-06 12:30:00,161.91,162.5,161.81,162.49,47784.0,160.4762,161.0609,160.3771,161.051,47784.0
2020-03-06 12:35:00,162.46,163.19,162.23,162.75,115752.0,161.0213,161.7448,160.7933,161.3087,115752.0
2020-03-06 12:40:00,162.74,162.79,162.46,162.59,43710.0,161.2988,161.3484,161.0213,161.1501,43710.0
2020-03-06 12:45:00,162.61,162.93,162.09,162.15,43224.0,161.17,161.4871,160.6546,160.714,43224.0
2020-03-06 12:50:00,162.11,162.27,161.79,161.82,37261.0,160.6744,160.833,160.3572,160.387,37261.0
2020-03-06 12:55:00,161.86,162.13,161.77,161.83,30358.0,160.4266,160.6942,160.3374,160.3969,30358.0
2020-03-06 13:00:00,161.84,162.12,161.73,161.78,66154.0,160.4068,160.6843,160.2978,160.3473,66154.0
2020-03-06 13:05:00,161.81,162.06,161.35,161.49,64064.0,160.3771,160.6248,159.9211,160.0599,64064.0
2020-03-06 13:10:00,161.46,161.61,160.88,161.05,101303.0,160.0302,160.1788,159.4553,159.6238,101303.0
2020-03-06 13:15:00,161.08,161.46,161.07,161.37,66825.0,159.6535,160.0302,159.6436,159.9409,66825.0
2020-03-06 13:20:00,161.38,162.0,161.28,161.79,133167.0,159.9509,160.5654,159.8517,160.3572,133167.0
2020-03-06 13:25:00,161.81,161.9,161.4,161.53,60422.0,160.3771,160.4663,159.9707,160.0995,60422.0
2020-03-06 13:30:00,161.5,161.73,160.75,160.93,103986.0,160.0698,160.2978,159.3264,159.5048,103986.0
2020-03-06 13:35:00,160.97,161.11,160.6,160.89,75458.0,159.5445,159.6833,159.1778,159.4652,75458.0
2020-03-06 13:40:00,160.86,161.15,160.45,160.55,57893.0,159.4355,159.7229,159.0291,159.1282,57893.0
2020-03-06 13:45:00,160.48,160.55,160.05,160.12,60562.0,159.0588,159.1282,158.6326,158.702,60562.0
2020-03-06 13:50:00,160.12,160.31,159.69,159.69,120004.0,158.702,158.8903,158.2758,158.2758,120004.0
2020-03-06 13:55:00,159.7,160.59,159.67,160.3,64964.0,158.2857,159.1679,158.256,158.8804,64964.0
2020-03-06 14:00:00,160.25,160.48,160.05,160.24,43649.0,158.8309,159.0588,158.6326,158.821,43649.0
2020-03-06 14:05:00,160.33,160.45,160.0,160.08,56680.0,158.9102,159.0291,158.5831,158.6624,56680.0
2020-03-06 14:10:00,160.07,160.52,159.79,160.03,81004.0,158.6525,159.0985,158.3749,158.6128,81004.0
2020-03-06 14:15:00,160.01,160.24,159.81,159.94,52055.0,158.593,158.821,158.3948,158.5236,52055.0
2020-03-06 14:20:00,159.94,160.21,159.72,160.2,53021.0,158.5236,158.7912,158.3056,158.7813,53021.0
2020-03-06 14:25:00,160.21,160.73,160.02,160.14,50204.0,158.7912,159.3066,158.6029,158.7218,50204.0
2020-03-06 14:30:00,160.14,160.43,159.68,159.68,38935.0,158.7218,159.0093,158.2659,158.2659,38935.0
2020-03-06 14:35:00,159.71,159.8,159.0,159.27,62890.0,158.2956,158.3849,157.5919,157.8595,62890.0
2020-03-06 14:40:00,159.39,159.64,159.13,159.33,41719.0,157.9785,158.2263,157.7208,157.919,41719.0
2020-03-06 14:45:00,159.36,159.85,159.2,159.25,47505.0,157.9487,158.4344,157.7902,157.8397,47505.0
2020-03-06 14:50:00,159.24,159.51,159.0,159.38,82028.0,157.8298,158.0974,157.5919,157.9686,82028.0
2020-03-06 14:55:00,159.44,159.89,159.34,159.46,73226.0,158.028,158.4741,157.9289,158.0479,73226.0
2020-03-06 15:00:00,159.26,159.65,158.62,158.78,70144.0,157.8496,158.2362,157.2153,157.3739,70144.0
2020-03-06 15:05:00,158.78,158.96,158.54,158.72,67027.0,157.3739,157.5523,157.136,157.3144,67027.0
2020-03-06 15:10:00,158.74,159.83,158.71,159.45,73725.0,157.3342,158.4146,157.3045,158.038,73725.0
2020-03-06 15:15:00,159.48,160.16,159.33,160.01,64475.0,158.0677,158.7417,157.919,158.593,64475.0
2020-03-06 15:20:00,160.03,160.39,159.6,160.36,68370.0,158.6128,158.9696,158.1866,158.9399,68370.0
2020-03-06 15:25:00,160.33,160.78,160.24,160.42,88908.0,158.9102,159.3562,158.821,158.9994,88908.0
2020-03-06 15:30:00,160.38,161.73,160.16,161.37,85374.0,158.9597,160.2978,158.7417,159.9409,85374.0
2020-03-06 15:35:00,161.37,162.05,160.53,160.71,111252.0,159.9409,160.6149,159.1084,159.2868,111252.0
2020-03-06 15:40:00,160.7,162.03,160.65,161.98,83596.0,159.2769,160.5951,159.2273,160.5455,83596.0
2020-03-06 15:45:00,161.98,162.91,161.87,162.71,177714.0,160.5455,161.4673,160.4365,161.2691,177714.0
2020-03-06 15:50:00,162.82,164.59,162.75,163.72,322654.0,161.3781,163.1324,161.3087,162.2701,322654.0
2020-03-06 15:55:00,163.7,164.87,163.7,164.08,388850.0,162.2503,163.41,162.2503,162.6269,388850.0
2020-03-09 09:30:00,151.7,153.35,151.61,153.05,409353.0,150.3566,151.992,150.2674,151.6946,409353.0
2020-03-09 09:35:00,153.05,153.05,153.05,153.05,0.0,151.6946,151.6946,151.6946,151.6946,0.0
2020-03-09 09:40:00,153.05,153.05,153.05,153.05,0.0,151.6946,151.6946,151.6946,151.6946,0.0
2020-03-09 09:45:00,153.05,153.05,153.05,153.05,0.0,151.6946,151.6946,151.6946,151.6946,0.0
2020-03-09 09:50:00,153.05,153.05,153.05,153.05,0.0,151.6946,151.6946,151.6946,151.6946,0.0
2020-03-09 09:55:00,151.5,154.79,151.5,154.14,292553.0,150.1584,153.4192,150.1584,152.775,292553.0
2020-03-09 10:00:00,154.21,155.11,153.41,154.24,195026.0,152.8444,153.7364,152.0514,152.8741,195026.0
2020-03-09 10:05:00,154.18,156.49,154.12,155.95,83472.0,152.8146,155.1042,152.7552,154.5689,83472.0
2020-03-09 10:10:00,155.79,156.0,154.47,155.24,85270.0,154.4104,154.6185,153.1021,153.8652,85270.0
2020-03-09 10:15:00,155.3,156.31,155.26,155.69,52928.0,153.9247,154.9258,153.8851,154.3112,52928.0
2020-03-09 10:20:00,155.56,155.85,154.0,154.36,77983.0,154.1824,154.4698,152.6362,152.993,77983.0
2020-03-09 10:25:00,154.39,154.93,154.0,154.39,108882.0,153.0228,153.558,152.6362,153.0228,108882.0
2020-03-09 10:30:00,154.16,155.13,153.92,154.69,87360.0,152.7948,153.7562,152.5569,153.3201,87360.0
2020-03-09 10:35:00,154.61,154.9,153.95,154.4,46968.0,153.2408,153.5282,152.5867,153.0327,46968.0
2020-03-09 10:40:00,154.43,154.58,154.0,154.05,70205.0,153.0624,153.2111,152.6362,152.6858,70205.0
2020-03-09 10:45:00,154.06,154.23,153.58,153.8,208008.0,152.6957,152.8642,152.2199,152.438,208008.0
2020-03-09 10:50:00,153.75,155.0,153.26,153.92,141868.0,152.3884,153.6274,151.9028,152.5569,141868.0
2020-03-09 10:55:00,153.92,154.47,153.3,153.89,169620.0,152.5569,153.1021,151.9424,152.5272,169620.0
2020-03-09 11:00:00,153.93,154.3,153.24,153.49,62906.0,152.5668,152.9336,151.8829,152.1307,62906.0
2020-03-09 11:05:00,153.44,153.9,153.31,153.79,85788.0,152.0812,152.5371,151.9523,152.4281,85788.0
2020-03-09 11:10:00,153.93,154.6,153.84,154.26,27772.0,152.5668,153.2309,152.4776,152.8939,27772.0
2020-03-09 11:15:00,154.24,154.93,154.08,154.56,63571.0,152.8741,153.558,152.7155,153.1913,63571.0
2020-03-09 11:20:00,154.45,155.06,154.15,155.0,41439.0,153.0822,153.6868,152.7849,153.6274,41439.0
2020-03-09 11:25:00,154.95,155.12,154.22,154.55,33282.0,153.5778,153.7463,152.8543,153.1813,33282.0
2020-03-09 11:30:00,154.46,155.15,154.17,155.03,49594.0,153.0921,153.776,152.8047,153.6571,49594.0
2020-03-09 11:35:00,155.02,156.0,154.9,155.46,38990.0,153.6472,154.6185,153.5282,154.0833,38990.0
2020-03-09 11:40:00,155.45,155.91,155.14,155.81,48926.0,154.0734,154.5293,153.7661,154.4302,48926.0
2020-03-09 11:45:00,155.77,156.8,155.42,156.61,115434.0,154.3905,155.4114,154.0436,155.2231,115434.0
2020-03-09 11:50:00,156.63,156.69,156.06,156.34,44500.0,155.2429,155.3024,154.678,154.9555,44500.0
2020-03-09 11:55:00,156.34,156.51,155.86,156.0,56259.0,154.9555,155.124,154.4797,154.6185,56259.0
2020-03-09 12:00:00,155.93,156.15,155.62,155.99,81649.0,154.5491,154.7672,154.2419,154.6086,81649.0
2020-03-09 12:05:00,156.01,157.65,155.99,157.61,89736.0,154.6284,156.2539,154.6086,156.2142,89736.0
2020-03-09 12:10:00,157.56,157.71,156.36,156.45,91384.0,156.1647,156.3134,154.9753,155.0645,91384.0
2020-03-09 12:15:00,156.5,156.69,155.9,156.07,68545.0,155.1141,155.3024,154.5194,154.6879,68545.0
2020-03-09 12:20:00,156.01,156.44,155.89,156.0,61559.0,154.6284,155.0546,154.5095,154.6185,61559.0
2020-03-09 12:25:00,155.95,155.95,155.33,155.38,62608.0,154.5689,154.5689,153.9544,154.004,62608.0
2020-03-09 12:30:00,155.4,155.9,154.93,155.16,62806.0,154.0238,154.5194,153.558,153.7859,62806.0
2020-03-09 12:35:00,155.14,155.38,154.47,155.14,51665.0,153.7661,154.004,153.1021,153.7661,51665.0
2020-03-09 12:40:00,155.16,155.51,154.12,154.2,49807.0,153.7859,154.1328,152.7552,152.8344,49807.0
2020-03-09 12:45:00,154.2,154.4,153.69,153.85,53661.0,152.8344,153.0327,152.329,152.4875,53661.0
2020-03-09 12:50:00,153.9,154.3,153.7,154.15,55560.0,152.5371,152.9336,152.3389,152.7849,55560.0
2020-03-09 12:55:00,153.95,154.24,153.74,154.11,31344.0,152.5867,152.8741,152.3785,152.7452,31344.0
2020-03-09 13:00:00,154.07,154.66,153.8,154.01,53127.0,152.7056,153.2904,152.438,152.6461,53127.0
2020-03-09 13:05:00,153.99,154.27,153.5,153.85,40082.0,152.6263,152.9038,152.1406,152.4875,40082.0
2020-03-09 13:10:00,153.85,154.49,153.84,154.41,29034.0,152.4875,153.1219,152.4776,153.0426,29034.0
2020-03-09 13:15:00,154.24,154.57,154.01,154.14,28700.0,152.8741,153.2012,152.6461,152.775,28700.0
2020-03-09 13:20:00,154.04,154.15,153.55,153.9,27193.0,152.6759,152.7849,152.1902,152.5371,27193.0
2020-03-09 13:25:00,153.96,154.1,153.6,153.78,56776.0,152.5966,152.7353,152.2398,152.4182,56776.0
2020-03-09 13:30:00,153.72,153.83,153.14,153.2,48684.0,152.3587,152.4677,151.7838,151.8433,48684.0
2020-03-09 13:35:00,153.2,153.42,153.0,153.11,85672.0,151.8433,152.0614,151.6451,151.7541,85672.0
2020-03-09 13:40:00,153.05,153.34,152.7,152.87,129593.0,151.6946,151.9821,151.3477,151.5162,129593.0
2020-03-09 13:45:00,152.87,153.52,152.72,153.09,45653.0,151.5162,152.1605,151.3676,151.7343,45653.0
2020-03-09 13:50:00,152.91,153.06,152.1,152.19,29695.0,151.5559,151.7045,150.753,150.8422,29695.0
2020-03-09 13:55:00,152.11,152.9,152.0,152.45,41643.0,150.763,151.546,150.6539,151.0999,41643.0
2020-03-09 14:00:00,152.46,152.8,151.94,151.96,48057.0,151.1099,151.4468,150.5945,150.6143,48057.0
2020-03-09 14:05:00,151.91,152.33,151.75,151.88,75590.0,150.5647,150.981,150.4061,150.535,75590.0
2020-03-09 14:10:00,151.82,152.33,151.76,152.3,52880.0,150.4755,150.981,150.4161,150.9513,52880.0
2020-03-09 14:15:00,152.29,153.32,152.29,152.65,49468.0,150.9414,151.9622,150.9414,151.2982,49468.0
2020-03-09 14:20:00,152.74,153.08,152.24,152.37,46324.0,151.3874,151.7244,150.8918,151.0207,46324.0
2020-03-09 14:25:00,152.36,152.36,151.51,151.52,59942.0,151.0107,151.0107,150.1683,150.1782,59942.0
2020-03-09 14:30:00,151.52,152.17,151.23,151.85,88768.0,150.1782,150.8224,149.8907,150.5053,88768.0
2020-03-09 14:35:00,151.76,152.41,151.08,152.09,94443.0,150.4161,151.0603,149.7421,150.7431,94443.0
2020-03-09 14:40:00,152.07,152.1,150.64,150.79,66152.0,150.7233,150.753,149.306,149.4546,66152.0
2020-03-09 14:45:00,150.87,151.72,150.85,151.02,70427.0,149.5339,150.3764,149.5141,149.6826,70427.0
2020-03-09 14:50:00,151.02,152.56,151.02,152.28,81544.0,149.6826,151.209,149.6826,150.9314,81544.0
2020-03-09 14:55:00,152.26,152.84,151.79,152.27,58464.0,150.9116,151.4865,150.4458,150.9215,58464.0
2020-03-09 15:00:00,152.18,152.92,151.55,152.6,66911.0,150.8323,151.5658,150.2079,151.2486,66911.0
2020-03-09 15:05:00,152.61,152.68,151.68,152.03,64441.0,151.2585,151.3279,150.3368,150.6837,64441.0
2020-03-09 15:10:00,152.02,152.09,151.38,151.57,69904.0,150.6738,150.7431,150.0394,150.2277,69904.0
2020-03-09 15:15:00,151.5,152.46,151.49,151.72,93061.0,150.1584,151.1099,150.1484,150.3764,93061.0
2020-03-09 15:20:00,151.68,152.96,151.47,152.68,85595.0,150.3368,151.6054,150.1286,151.3279,85595.0
2020-03-09 15:25:00,152.69,153.41,152.57,152.75,123694.0,151.3378,152.0514,151.2189,151.3973,123694.0
2020-03-09 15:30:00,152.74,152.87,151.91,151.94,124238.0,151.3874,151.5162,150.5647,150.5945,124238.0
2020-03-09 15:35:00,152.01,153.14,152.0,153.06,97431.0,150.6638,151.7838,150.6539,151.7045,97431.0
2020-03-09 15:40:00,153.08,153.4,152.9,153.18,107896.0,151.7244,152.0415,151.546,151.8235,107896.0
2020-03-09 15:45:00,153.15,153.54,152.56,153.16,137491.0,151.7937,152.1803,151.209,151.8037,137491.0
2020-03-09 15:50:00,153.16,153.16,151.94,152.69,249994.0,151.8037,151.8037,150.5945,151.3378,249994.0
2020-03-09 15:55:00,152.65,152.65,151.19,151.19,448165.0,151.2982,151.2982,149.8511,149.8511,448165.0
2020-03-10 09:30:00,157.23,157.6,155.61,155.66,270721.0,155.8376,156.2043,154.232,154.2815,270721.0
2020-03-10 09:35:00,155.72,155.92,153.83,155.27,169480.0,154.341,154.5392,152.4677,153.895,169480.0
2020-03-10 09:40:00,155.12,155.79,154.45,155.38,144758.0,153.7463,154.4104,153.0822,154.004,144758.0
2020-03-10 09:45:00,155.36,155.71,154.83,155.43,121345.0,153.9842,154.3311,153.4589,154.0536,121345.0
2020-03-10 09:50:00,155.3,155.89,154.75,155.7,90978.0,153.9247,154.5095,153.3796,154.3212,90978.0
2020-03-10 09:55:00,155.66,156.27,155.44,155.76,75263.0,154.2815,154.8861,154.0635,154.3806,75263.0
2020-03-10 10:00:00,155.9,156.77,155.51,156.6,142766.0,154.5194,155.3817,154.1328,155.2132,142766.0
2020-03-10 10:05:00,156.59,156.89,156.41,156.72,82594.0,155.2033,155.5006,155.0249,155.3321,82594.0
2020-03-10 10:10:00,156.74,157.7,156.71,157.57,93425.0,155.352,156.3034,155.3222,156.1746,93425.0
2020-03-10 10:15:00,157.54,157.63,157.03,157.27,62781.0,156.1449,156.2341,155.6394,155.8773,62781.0
2020-03-10 10:20:00,157.36,157.9,156.91,156.94,67504.0,155.9665,156.5017,155.5204,155.5502,67504.0
2020-03-10 10:25:00,156.93,157.12,156.57,156.77,54471.0,155.5403,155.7286,155.1835,155.3817,54471.0
2020-03-10 10:30:00,156.83,157.23,156.56,156.66,85023.0,155.4412,155.8376,155.1735,155.2727,85023.0
2020-03-10 10:35:00,156.68,157.19,156.44,156.49,56815.0,155.2925,155.798,155.0546,155.1042,56815.0
2020-03-10 10:40:00,156.47,156.67,156.07,156.48,68889.0,155.0843,155.2826,154.6879,155.0943,68889.0
2020-03-10 10:45:00,156.45,156.58,155.74,155.87,61823.0,155.0645,155.1934,154.3608,154.4897,61823.0
2020-03-10 10:50:00,155.82,156.02,155.14,155.57,61393.0,154.4401,154.6383,153.7661,154.1923,61393.0
2020-03-10 10:55:00,155.61,156.1,154.92,154.94,93971.0,154.232,154.7176,153.5481,153.5679,93971.0
2020-03-10 11:00:00,154.89,155.36,154.47,155.1,57730.0,153.5183,153.9842,153.1021,153.7265,57730.0
2020-03-10 11:05:00,155.06,156.01,154.86,155.92,69227.0,153.6868,154.6284,153.4886,154.5392,69227.0
2020-03-10 11:10:00,155.84,155.86,154.54,154.56,49996.0,154.4599,154.4797,153.1714,153.1913,49996.0
2020-03-10 11:15:00,154.64,155.31,154.21,154.3,44005.0,153.2705,153.9346,152.8444,152.9336,44005.0
2020-03-10 11:20:00,154.36,154.48,153.03,153.03,74195.0,152.993,153.112,151.6748,151.6748,74195.0
2020-03-10 11:25:00,153.08,153.36,152.09,152.1,92417.0,151.7244,152.0019,150.7431,150.753,92417.0
2020-03-10 11:30:00,152.14,152.46,151.63,151.92,88728.0,150.7927,151.1099,150.2872,150.5746,88728.0
2020-03-10 11:35:00,151.89,152.02,151.0,152.0,146988.0,150.5449,150.6738,149.6628,150.6539,146988.0
2020-03-10 11:40:00,152.2,153.25,151.6,153.15,44295.0,150.8522,151.8929,150.2575,151.7937,44295.0
2020-03-10 11:45:00,153.12,153.97,152.93,153.51,48912.0,151.764,152.6065,151.5757,152.1506,48912.0
2020-03-10 11:50:00,153.46,153.81,152.26,152.52,69722.0,152.101,152.4479,150.9116,151.1693,69722.0
2020-03-10 11:55:00,152.59,153.26,152.07,152.71,45559.0,151.2387,151.9028,150.7233,151.3576,45559.0
2020-03-10 12:00:00,152.86,154.3,152.86,153.62,44420.0,151.5063,152.9336,151.5063,152.2596,44420.0
2020-03-10 12:05:00,153.7,154.07,153.44,153.79,48797.0,152.3389,152.7056,152.0812,152.4281,48797.0
2020-03-10 12:10:00,153.86,154.91,153.81,154.51,37475.0,152.4975,153.5382,152.4479,153.1417,37475.0
2020-03-10 12:15:00,154.75,155.23,154.5,155.0,114065.0,153.3796,153.8553,153.1318,153.6274,114065.0
2020-03-10 12:20:00,154.97,155.58,154.76,155.55,84736.0,153.5976,154.2022,153.3895,154.1725,84736.0
2020-03-10 12:25:00,155.57,155.89,154.87,154.99,112037.0,154.1923,154.5095,153.4985,153.6174,112037.0
2020-03-10 12:30:00,155.05,155.24,154.58,154.94,316900.0,153.6769,153.8652,153.2111,153.5679,316900.0
2020-03-10 12:35:00,154.94,155.31,154.56,155.11,143087.0,153.5679,153.9346,153.1913,153.7364,143087.0
2020-03-10 12:40:00,155.15,155.8,154.61,155.8,145565.0,153.776,154.4203,153.2408,154.4203,145565.0
2020-03-10 12:45:00,155.76,156.12,155.54,155.81,133199.0,154.3806,154.7374,154.1626,154.4302,133199.0
2020-03-10 12:50:00,155.84,156.45,155.72,156.36,153766.0,154.4599,155.0645,154.341,154.9753,153766.0
2020-03-10 12:55:00,156.39,156.59,156.19,156.25,69841.0,155.0051,155.2033,154.8068,154.8663,69841.0
2020-03-10 13:00:00,156.25,156.35,155.84,156.29,142413.0,154.8663,154.9654,154.4599,154.9059,142413.0
2020-03-10 13:05:00,156.32,157.18,155.98,157.08,62733.0,154.9357,155.7881,154.5987,155.6889,62733.0
2020-03-10 13:10:00,157.12,157.24,156.44,157.2,44066.0,155.7286,155.8475,155.0546,155.8079,44066.0
2020-03-10 13:15:00,157.26,157.72,156.73,157.52,81150.0,155.8673,156.3233,155.342,156.125,81150.0
2020-03-10 13:20:00,157.47,158.02,157.46,157.94,282462.0,156.0755,156.6206,156.0656,156.5413,282462.0
2020-03-10 13:25:00,157.89,158.25,157.72,158.08,327382.0,156.4918,156.8486,156.3233,156.6801,327382.0
2020-03-10 13:30:00,158.07,158.27,157.16,157.49,231842.0,156.6702,156.8684,155.7682,156.0953,231842.0
2020-03-10 13:35:00,157.52,157.55,156.36,156.91,62189.0,156.125,156.1548,154.9753,155.5204,62189.0
2020-03-10 13:40:00,156.94,157.21,156.25,156.8,33215.0,155.5502,155.8178,154.8663,155.4114,33215.0
2020-03-10 13:45:00,156.68,156.68,155.63,155.7,53263.0,155.2925,155.2925,154.2518,154.3212,53263.0
2020-03-10 13:50:00,155.72,156.0,155.04,155.06,49568.0,154.341,154.6185,153.667,153.6868,49568.0
2020-03-10 13:55:00,155.03,155.51,155.03,155.21,48623.0,153.6571,154.1328,153.6571,153.8355,48623.0
2020-03-10 14:00:00,155.08,155.14,154.46,154.74,42791.0,153.7067,153.7661,153.0921,153.3697,42791.0
2020-03-10 14:05:00,154.75,155.5,154.35,155.5,42532.0,153.3796,154.1229,152.9831,154.1229,42532.0
2020-03-10 14:10:00,155.41,155.93,155.03,155.9,49690.0,154.0337,154.5491,153.6571,154.5194,49690.0
2020-03-10 14:15:00,155.97,156.11,155.35,155.47,40869.0,154.5888,154.7275,153.9743,154.0932,40869.0
2020-03-10 14:20:00,155.63,156.02,155.18,155.22,39678.0,154.2518,154.6383,153.8058,153.8454,39678.0
2020-03-10 14:25:00,155.24,156.5,155.2,156.31,39556.0,153.8652,155.1141,153.8256,154.9258,39556.0
2020-03-10 14:30:00,156.45,157.0,156.09,156.9,35854.0,155.0645,155.6096,154.7077,155.5105,35854.0
2020-03-10 14:35:00,156.93,157.4,156.91,157.18,47334.0,155.5403,156.0061,155.5204,155.7881,47334.0
2020-03-10 14:40:00,157.15,158.32,157.04,158.22,108249.0,155.7583,156.918,155.6493,156.8188,108249.0
2020-03-10 14:45:00,158.19,159.0,158.11,158.89,132531.0,156.7891,157.5919,156.7098,157.4829,132531.0
2020-03-10 14:50:00,158.89,158.89,158.27,158.7,109876.0,157.4829,157.4829,156.8684,157.2946,109876.0
2020-03-10 14:55:00,158.73,159.0,158.09,158.69,66055.0,157.3243,157.5919,156.69,157.2847,66055.0
2020-03-10 15:00:00,158.78,159.42,158.48,159.35,118231.0,157.3739,158.0082,157.0765,157.9388,118231.0
2020-03-10 15:05:00,159.33,159.5,158.77,158.9,44486.0,157.919,158.0875,157.364,157.4928,44486.0
2020-03-10 15:10:00,158.91,159.36,158.76,159.13,57859.0,157.5027,157.9487,157.3541,157.7208,57859.0
2020-03-10 15:15:00,159.07,160.0,158.75,160.0,70407.0,157.6613,158.5831,157.3442,158.5831,70407.0
2020-03-10 15:20:00,159.9,160.42,159.61,160.04,217538.0,158.484,158.9994,158.1965,158.6227,217538.0
2020-03-10 15:25:00,160.04,160.05,159.13,159.25,84035.0,158.6227,158.6326,157.7208,157.8397,84035.0
2020-03-10 15:30:00,159.25,160.0,158.89,159.19,102309.0,157.8397,158.5831,157.4829,157.7803,102309.0
2020-03-10 15:35:00,159.2,160.25,159.1,160.06,73899.0,157.7902,158.8309,157.6911,158.6426,73899.0
2020-03-10 15:40:00,160.12,160.29,159.56,159.56,72243.0,158.702,158.8705,158.147,158.147,72243.0
2020-03-10 15:45:00,159.6,160.53,159.56,160.45,97272.0,158.1866,159.1084,158.147,159.0291,97272.0
2020-03-10 15:50:00,160.45,160.75,160.15,160.74,234731.0,159.0291,159.3264,158.7318,159.3165,234731.0
2020-03-10 15:55:00,160.73,161.47,160.56,161.33,494982.0,159.3066,160.0401,159.1381,159.9013,494982.0
2020-03-11 09:30:00,157.68,158.6,157.01,157.59,200059.0,156.2836,157.1955,155.6196,156.1944,200059.0
2020-03-11 09:35:00,157.43,158.43,156.66,157.82,133483.0,156.0358,157.027,155.2727,156.4224,133483.0
2020-03-11 09:40:00,157.83,158.82,157.1,158.18,74785.0,156.4323,157.4135,155.7088,156.7792,74785.0
2020-03-11 09:45:00,158.38,158.82,157.93,158.0,33386.0,156.9774,157.4135,156.5314,156.6008,33386.0
2020-03-11 09:50:00,158.0,158.59,157.4,158.24,148977.0,156.6008,157.1856,156.0061,156.8387,148977.0
2020-03-11 09:55:00,158.23,158.71,157.67,158.3,41905.0,156.8288,157.3045,156.2737,156.8981,41905.0
2020-03-11 10:00:00,158.23,158.71,157.91,158.27,45557.0,156.8288,157.3045,156.5116,156.8684,45557.0
2020-03-11 10:05:00,158.31,159.62,158.19,159.1,53642.0,156.908,158.2064,156.7891,157.6911,53642.0
2020-03-11 10:10:00,159.15,159.22,158.55,158.8,26595.0,157.7406,157.81,157.1459,157.3937,26595.0
2020-03-11 10:15:00,158.8,159.03,158.03,158.22,43165.0,157.3937,157.6217,156.6305,156.8188,43165.0
2020-03-11 10:20:00,158.35,158.4,157.85,158.0,72127.0,156.9477,156.9973,156.4521,156.6008,72127.0
2020-03-11 10:25:00,158.0,158.28,156.81,156.96,35353.0,156.6008,156.8783,155.4213,155.57,35353.0
2020-03-11 10:30:00,156.94,157.44,156.42,157.28,44551.0,155.5502,156.0458,155.0348,155.8872,44551.0
2020-03-11 10:35:00,157.2,157.3,156.33,156.52,51120.0,155.8079,155.907,154.9456,155.1339,51120.0
2020-03-11 10:40:00,156.48,156.61,155.34,155.41,104496.0,155.0943,155.2231,153.9643,154.0337,104496.0
2020-03-11 10:45:00,155.35,156.12,155.09,155.19,79879.0,153.9743,154.7374,153.7166,153.8157,79879.0
2020-03-11 10:50:00,155.16,155.45,155.07,155.14,60435.0,153.7859,154.0734,153.6967,153.7661,60435.0
2020-03-11 10:55:00,155.16,155.5,154.99,155.26,116203.0,153.7859,154.1229,153.6174,153.8851,116203.0
2020-03-11 11:00:00,155.28,155.57,154.98,155.02,128892.0,153.9049,154.1923,153.6075,153.6472,128892.0
2020-03-11 11:05:00,155.09,155.93,155.0,155.87,47927.0,153.7166,154.5491,153.6274,154.4897,47927.0
2020-03-11 11:10:00,155.83,155.92,155.31,155.44,49907.0,154.45,154.5392,153.9346,154.0635,49907.0
2020-03-11 11:15:00,155.45,155.53,154.46,154.54,77972.0,154.0734,154.1527,153.0921,153.1714,77972.0
2020-03-11 11:20:00,154.6,154.65,153.8,153.83,41568.0,153.2309,153.2805,152.438,152.4677,41568.0
2020-03-11 11:25:00,153.85,154.49,153.8,154.16,30472.0,152.4875,153.1219,152.438,152.7948,30472.0
2020-03-11 11:30:00,154.2,154.47,153.75,154.44,112268.0,152.8344,153.1021,152.3884,153.0723,112268.0
2020-03-11 11:35:00,154.42,155.14,154.29,155.06,43997.0,153.0525,153.7661,152.9236,153.6868,43997.0
2020-03-11 11:40:00,154.95,155.08,154.23,154.29,34512.0,153.5778,153.7067,152.8642,152.9236,34512.0
2020-03-11 11:45:00,154.33,154.69,153.66,154.28,36982.0,152.9633,153.3201,152.2992,152.9137,36982.0
2020-03-11 11:50:00,154.34,154.57,153.39,153.5,49166.0,152.9732,153.2012,152.0316,152.1406,49166.0
2020-03-11 11:55:00,153.47,153.9,153.27,153.81,33212.0,152.1109,152.5371,151.9127,152.4479,33212.0
2020-03-11 12:00:00,153.84,154.21,153.27,154.1,42098.0,152.4776,152.8444,151.9127,152.7353,42098.0
2020-03-11 12:05:00,154.1,154.84,153.94,154.81,145895.0,152.7353,153.4688,152.5767,153.439,145895.0
2020-03-11 12:10:00,154.79,155.35,154.64,155.19,34531.0,153.4192,153.9743,153.2705,153.8157,34531.0
2020-03-11 12:15:00,155.23,155.81,155.15,155.71,59176.0,153.8553,154.4302,153.776,154.3311,59176.0
2020-03-11 12:20:00,155.71,155.78,155.0,155.13,39605.0,154.3311,154.4005,153.6274,153.7562,39605.0
2020-03-11 12:25:00,155.01,155.06,154.01,154.38,74045.0,153.6373,153.6868,152.6461,153.0129,74045.0
2020-03-11 12:30:00,154.39,154.66,154.11,154.22,35163.0,153.0228,153.2904,152.7452,152.8543,35163.0
2020-03-11 12:35:00,154.28,154.4,153.79,153.84,88249.0,152.9137,153.0327,152.4281,152.4776,88249.0
2020-03-11 12:40:00,153.87,154.16,153.75,153.91,96833.0,152.5074,152.7948,152.3884,152.547,96833.0
2020-03-11 12:45:00,153.95,154.22,153.17,153.37,109390.0,152.5867,152.8543,151.8136,152.0118,109390.0
2020-03-11 12:50:00,153.41,153.66,153.05,153.06,149871.0,152.0514,152.2992,151.6946,151.7045,149871.0
2020-03-11 12:55:00,153.0,153.25,152.49,152.81,160766.0,151.6451,151.8929,151.1396,151.4568,160766.0
2020-03-11 13:00:00,152.81,152.81,152.02,152.1,94918.0,151.4568,151.4568,150.6738,150.753,94918.0
2020-03-11 13:05:00,152.07,152.17,151.0,151.12,234906.0,150.7233,150.8224,149.6628,149.7817,234906.0
2020-03-11 13:10:00,151.15,151.94,151.14,151.22,82422.0,149.8115,150.5945,149.8015,149.8808,82422.0
2020-03-11 13:15:00,151.17,152.05,151.16,151.87,78487.0,149.8313,150.7035,149.8214,150.5251,78487.0
2020-03-11 13:20:00,151.84,152.39,151.84,151.99,123723.0,150.4953,151.0405,150.4953,150.644,123723.0
2020-03-11 13:25:00,151.95,152.55,151.87,152.18,30664.0,150.6044,151.1991,150.5251,150.8323,30664.0
2020-03-11 13:30:00,152.19,152.51,151.85,151.98,33751.0,150.8422,151.1594,150.5053,150.6341,33751.0
2020-03-11 13:35:00,151.98,152.03,151.43,151.82,43779.0,150.6341,150.6837,150.089,150.4755,43779.0
2020-03-11 13:40:00,151.77,151.84,151.33,151.43,61492.0,150.426,150.4953,149.9899,150.089,61492.0
2020-03-11 13:45:00,151.31,152.03,151.27,151.8,38498.0,149.97,150.6837,149.9304,150.4557,38498.0
2020-03-11 13:50:00,151.77,151.77,151.07,151.26,32887.0,150.426,150.426,149.7322,149.9205,32887.0
2020-03-11 13:55:00,151.29,151.97,151.26,151.53,36892.0,149.9502,150.6242,149.9205,150.1881,36892.0
2020-03-11 14:00:00,151.54,151.82,151.0,151.01,66177.0,150.198,150.4755,149.6628,149.6727,66177.0
2020-03-11 14:05:00,151.09,151.52,150.52,150.58,142631.0,149.752,150.1782,149.187,149.2465,142631.0
2020-03-11 14:10:00,150.58,150.8,150.25,150.32,39400.0,149.2465,149.4646,148.9194,148.9888,39400.0
2020-03-11 14:15:00,150.33,150.85,150.24,150.34,28254.0,148.9987,149.5141,148.9095,149.0086,28254.0
2020-03-11 14:20:00,150.3,150.65,150.23,150.52,99683.0,148.969,149.3159,148.8996,149.187,99683.0
2020-03-11 14:25:00,150.46,150.72,150.25,150.44,42337.0,149.1276,149.3853,148.9194,149.1077,42337.0
2020-03-11 14:30:00,150.55,151.42,150.38,150.79,87376.0,149.2168,150.0791,149.0483,149.4546,87376.0
2020-03-11 14:35:00,150.87,151.18,150.22,151.02,50210.0,149.5339,149.8412,148.8897,149.6826,50210.0
2020-03-11 14:40:00,151.01,152.05,150.98,151.77,142905.0,149.6727,150.7035,149.643,150.426,142905.0
2020-03-11 14:45:00,151.83,152.32,151.6,151.6,82186.0,150.4854,150.9711,150.2575,150.2575,82186.0
2020-03-11 14:50:00,151.67,152.22,151.31,151.8,43269.0,150.3268,150.872,149.97,150.4557,43269.0
2020-03-11 14:55:00,151.79,152.81,151.78,152.1,60488.0,150.4458,151.4568,150.4359,150.753,60488.0
2020-03-11 15:00:00,152.13,152.5,151.43,151.43,61890.0,150.7828,151.1495,150.089,150.089,61890.0
2020-03-11 15:05:00,151.51,151.52,150.5,150.65,228101.0,150.1683,150.1782,149.1672,149.3159,228101.0
2020-03-11 15:10:00,150.68,151.07,150.15,150.2,72395.0,149.3456,149.7322,148.8203,148.8699,72395.0
2020-03-11 15:15:00,150.2,151.68,150.19,151.58,116136.0,148.8699,150.3368,148.86,150.2376,116136.0
2020-03-11 15:20:00,151.56,151.62,150.4,150.4,156280.0,150.2178,150.2773,149.0681,149.0681,156280.0
2020-03-11 15:25:00,150.45,152.28,150.45,152.09,138714.0,149.1177,150.9314,149.1177,150.7431,138714.0
2020-03-11 15:30:00,152.06,153.93,151.84,153.63,161311.0,150.7134,152.5668,150.4953,152.2695,161311.0
2020-03-11 15:35:00,153.68,154.47,153.13,154.1,166824.0,152.319,153.1021,151.7739,152.7353,166824.0
2020-03-11 15:40:00,154.15,154.54,153.7,154.09,159162.0,152.7849,153.1714,152.3389,152.7254,159162.0
2020-03-11 15:45:00,154.32,154.57,153.45,154.21,163923.0,152.9534,153.2012,152.0911,152.8444,163923.0
2020-03-11 15:50:00,154.2,155.01,153.41,154.29,282322.0,152.8344,153.6373,152.0514,152.9236,282322.0
2020-03-11 15:55:00,154.26,155.02,154.17,154.63,506056.0,152.8939,153.6472,152.8047,153.2606,506056.0
2020-03-12 09:30:00,144.34,146.63,143.28,146.59,571102.0,143.0618,145.3315,142.0111,145.2918,571102.0
2020-03-12 09:35:00,146.5,147.3,146.39,147.1,84923.0,145.2026,145.9955,145.0936,145.7973,84923.0
2020-03-12 09:40:00,147.1,147.1,147.1,147.1,0.0,145.7973,145.7973,145.7973,145.7973,0.0
2020-03-12 09:45:00,147.1,147.1,147.1,147.1,0.0,145.7973,145.7973,145.7973,145.7973,0.0
2020-03-12 09:50:00,142.0,147.01,142.0,143.03,369249.0,140.7425,145.7081,140.7425,141.7634,369249.0
2020-03-12 09:55:00,143.03,147.84,142.99,147.54,136579.0,141.7634,146.5308,141.7237,146.2334,136579.0
2020-03-12 10:00:00,147.82,148.7,145.53,146.49,201585.0,146.5109,147.3832,144.2412,145.1927,201585.0
2020-03-12 10:05:00,146.67,147.85,146.28,146.82,236113.0,145.3711,146.5407,144.9846,145.5198,236113.0
2020-03-12 10:10:00,146.76,146.78,145.1,145.33,193228.0,145.4603,145.4802,143.815,144.043,193228.0
2020-03-12 10:15:00,145.34,146.74,144.64,145.68,146201.0,144.0529,145.4405,143.3591,144.3899,146201.0
2020-03-12 10:20:00,145.65,145.67,144.19,144.96,175933.0,144.3602,144.38,142.9131,143.6763,175933.0
2020-03-12 10:25:00,144.96,145.96,144.68,145.0,100458.0,143.6763,144.6674,143.3988,143.7159,100458.0
2020-03-12 10:30:00,145.0,146.96,144.82,146.44,128368.0,143.7159,145.6586,143.5375,145.1432,128368.0
2020-03-12 10:35:00,146.4,146.8,145.52,145.87,107306.0,145.1035,145.5,144.2313,144.5782,107306.0
2020-03-12 10:40:00,145.86,146.53,144.77,145.37,192720.0,144.5683,145.2324,143.488,144.0826,192720.0
2020-03-12 10:45:00,145.38,145.78,144.51,144.99,296895.0,144.0926,144.489,143.2303,143.706,296895.0
2020-03-12 10:50:00,144.98,146.16,144.88,145.91,132631.0,143.6961,144.8656,143.597,144.6179,132631.0
2020-03-12 10:55:00,145.84,146.37,145.48,146.23,78763.0,144.5485,145.0738,144.1917,144.935,78763.0
2020-03-12 11:00:00,146.18,146.23,145.05,145.75,117435.0,144.8855,144.935,143.7655,144.4593,117435.0
2020-03-12 11:05:00,145.68,145.85,144.85,144.91,112382.0,144.3899,144.5584,143.5672,143.6267,112382.0
2020-03-12 11:10:00,144.95,145.03,143.55,143.57,133229.0,143.6664,143.7457,142.2788,142.2986,133229.0
2020-03-12 11:15:00,143.55,144.31,143.16,143.69,162739.0,142.2788,143.032,141.8922,142.4175,162739.0
2020-03-12 11:20:00,143.67,144.42,143.48,144.09,103164.0,142.3977,143.1411,142.2094,142.814,103164.0
2020-03-12 11:25:00,144.05,144.28,143.33,143.36,75485.0,142.7743,143.0023,142.0607,142.0904,75485.0
2020-03-12 11:30:00,143.48,144.3,143.06,143.09,79693.0,142.2094,143.0221,141.7931,141.8228,79693.0
2020-03-12 11:35:00,143.37,143.94,142.85,143.01,82879.0,142.1004,142.6653,141.585,141.7435,82879.0
2020-03-12 11:40:00,143.14,143.3,142.53,142.91,141364.0,141.8724,142.031,141.2678,141.6444,141364.0
2020-03-12 11:45:00,142.84,143.05,142.37,142.58,89285.0,141.575,141.7832,141.1092,141.3173,89285.0
2020-03-12 11:50:00,142.46,142.86,141.99,142.52,344255.0,141.1984,141.5949,140.7326,141.2579,344255.0
2020-03-12 11:55:00,142.59,143.21,142.44,142.55,117388.0,141.3273,141.9418,141.1786,141.2876,117388.0
2020-03-12 12:00:00,142.5,142.73,141.75,141.78,101642.0,141.2381,141.466,140.4947,140.5244,101642.0
2020-03-12 12:05:00,141.85,141.92,141.2,141.22,130293.0,140.5938,140.6632,139.9496,139.9694,130293.0
2020-03-12 12:10:00,141.22,142.09,140.1,142.01,101527.0,139.9694,140.8317,138.8593,140.7524,101527.0
2020-03-12 12:15:00,141.97,143.45,141.75,142.79,93467.0,140.7128,142.1796,140.4947,141.5255,93467.0
2020-03-12 12:20:00,142.72,144.05,142.6,143.72,63435.0,141.4561,142.7743,141.3372,142.4473,63435.0
2020-03-12 12:25:00,143.68,144.32,143.33,143.96,68362.0,142.4076,143.0419,142.0607,142.6851,68362.0
2020-03-12 12:30:00,143.93,144.33,143.36,143.36,82338.0,142.6554,143.0519,142.0904,142.0904,82338.0
2020-03-12 12:35:00,143.45,143.91,142.88,143.64,73755.0,142.1796,142.6356,141.6147,142.368,73755.0
2020-03-12 12:40:00,143.59,143.62,142.58,143.07,51827.0,142.3184,142.3481,141.3173,141.803,51827.0
2020-03-12 12:45:00,143.19,143.87,142.48,142.48,58632.0,141.9219,142.5959,141.2182,141.2182,58632.0
2020-03-12 12:50:00,142.42,146.0,142.4,145.06,121543.0,141.1588,144.7071,141.1389,143.7754,121543.0
2020-03-12 12:55:00,145.02,147.9,144.73,147.1,318209.0,143.7357,146.5902,143.4483,145.7973,318209.0
2020-03-12 13:00:00,147.28,150.69,145.99,149.96,218913.0,145.9757,149.3555,144.6972,148.632,218913.0
2020-03-12 13:05:00,149.92,151.23,147.29,147.62,163088.0,148.5923,149.8907,145.9856,146.3127,163088.0
2020-03-12 13:10:00,147.73,148.36,144.91,146.16,92873.0,146.4217,147.0462,143.6267,144.8656,92873.0
2020-03-12 13:15:00,146.23,146.63,144.93,146.0,133830.0,144.935,145.3315,143.6465,144.7071,133830.0
2020-03-12 13:20:00,145.95,147.44,145.37,147.12,99159.0,144.6575,146.1343,144.0826,145.8171,99159.0
2020-03-12 13:25:00,146.99,148.0,146.45,147.0,77011.0,145.6883,146.6894,145.1531,145.6982,77011.0
2020-03-12 13:30:00,146.8,148.0,146.42,146.59,51182.0,145.5,146.6894,145.1233,145.2918,51182.0
2020-03-12 13:35:00,146.61,146.64,144.88,145.01,139285.0,145.3117,145.3414,143.597,143.7258,139285.0
2020-03-12 13:40:00,144.91,145.5,144.55,145.09,44931.0,143.6267,144.2115,143.2699,143.8051,44931.0
2020-03-12 13:45:00,145.01,146.89,144.58,146.46,80161.0,143.7258,145.5892,143.2996,145.163,80161.0
2020-03-12 13:50:00,146.29,146.48,145.08,145.57,86321.0,144.9945,145.1828,143.7952,144.2809,86321.0
2020-03-12 13:55:00,145.59,146.58,145.45,146.4,62887.0,144.3007,145.2819,144.1619,145.1035,62887.0
2020-03-12 14:00:00,146.45,147.19,144.89,146.72,159082.0,145.1531,145.8865,143.6069,145.4207,159082.0
2020-03-12 14:05:00,146.55,146.95,145.45,146.15,60936.0,145.2522,145.6486,144.1619,144.8557,60936.0
2020-03-12 14:10:00,146.14,146.57,145.15,145.71,117413.0,144.8458,145.272,143.8646,144.4196,117413.0
2020-03-12 14:15:00,145.6,146.58,145.56,146.24,75767.0,144.3106,145.2819,144.271,144.9449,75767.0
2020-03-12 14:20:00,146.38,146.66,145.76,145.92,125650.0,145.0837,145.3612,144.4692,144.6278,125650.0
2020-03-12 14:25:00,145.91,146.24,145.28,145.42,56377.0,144.6179,144.9449,143.9934,144.1322,56377.0
2020-03-12 14:30:00,145.35,145.97,145.08,145.54,47378.0,144.0628,144.6773,143.7952,144.2511,47378.0
2020-03-12 14:35:00,145.64,145.9,144.74,145.05,60215.0,144.3502,144.6079,143.4582,143.7655,60215.0
2020-03-12 14:40:00,144.85,145.33,144.56,144.82,88713.0,143.5672,144.043,143.2798,143.5375,88713.0
2020-03-12 14:45:00,144.83,146.1,144.56,145.95,63635.0,143.5474,144.8062,143.2798,144.6575,63635.0
2020-03-12 14:50:00,146.13,146.48,144.42,144.56,50203.0,144.8359,145.1828,143.1411,143.2798,50203.0
2020-03-12 14:55:00,144.5,145.11,143.81,143.88,43983.0,143.2203,143.8249,142.5365,142.6058,43983.0
2020-03-12 15:00:00,143.9,144.47,143.9,144.15,44476.0,142.6257,143.1906,142.6257,142.8734,44476.0
2020-03-12 15:05:00,144.19,145.25,143.86,144.78,83022.0,142.9131,143.9637,142.586,143.4979,83022.0
2020-03-12 15:10:00,144.81,146.29,144.8,144.86,50705.0,143.5276,144.9945,143.5177,143.5772,50705.0
2020-03-12 15:15:00,144.81,144.81,143.66,143.9,79990.0,143.5276,143.5276,142.3878,142.6257,79990.0
2020-03-12 15:20:00,143.87,143.96,142.71,142.99,110969.0,142.5959,142.6851,141.4462,141.7237,110969.0
2020-03-12 15:25:00,142.97,143.41,142.82,142.82,101060.0,141.7039,142.14,141.5552,141.5552,101060.0
2020-03-12 15:30:00,142.83,143.43,142.26,142.43,144302.0,141.5651,142.1598,141.0002,141.1687,144302.0
2020-03-12 15:35:00,142.42,142.94,142.21,142.74,72077.0,141.1588,141.6742,140.9506,141.4759,72077.0
2020-03-12 15:40:00,142.72,143.76,142.46,142.68,135649.0,141.4561,142.4869,141.1984,141.4165,135649.0
2020-03-12 15:45:00,142.72,143.25,142.15,142.75,135198.0,141.4561,141.9814,140.8912,141.4858,135198.0
2020-03-12 15:50:00,142.81,143.76,142.41,142.41,207474.0,141.5453,142.4869,141.1489,141.1489,207474.0
2020-03-12 15:55:00,142.45,142.81,140.48,140.55,560197.0,141.1885,141.5453,139.2359,139.3053,560197.0
2020-03-13 09:30:00,149.47,149.5,146.66,148.97,371187.0,148.1463,148.1761,145.3612,147.6508,371187.0
2020-03-13 09:35:00,148.96,148.97,146.66,146.66,174000.0,147.6408,147.6508,145.3612,145.3612,174000.0
2020-03-13 09:40:00,146.55,146.69,144.06,145.07,238187.0,145.2522,145.391,142.7842,143.7853,238187.0
2020-03-13 09:45:00,145.17,145.81,143.17,143.56,162258.0,143.8844,144.5187,141.9021,142.2887,162258.0
2020-03-13 09:50:00,143.42,143.46,142.11,142.17,158213.0,142.1499,142.1896,140.8515,140.911,158213.0
2020-03-13 09:55:00,142.24,142.67,141.33,142.52,125619.0,140.9804,141.4066,140.0784,141.2579,125619.0
2020-03-13 10:00:00,142.67,144.83,142.18,144.42,112704.0,141.4066,143.5474,140.9209,143.1411,112704.0
2020-03-13 10:05:00,144.34,144.75,143.52,144.04,156470.0,143.0618,143.4681,142.249,142.7644,156470.0
2020-03-13 10:10:00,144.03,144.06,142.48,142.68,134325.0,142.7545,142.7842,141.2182,141.4165,134325.0
2020-03-13 10:15:00,142.7,144.3,142.2,144.2,66805.0,141.4363,143.0221,140.9407,142.923,66805.0
2020-03-13 10:20:00,144.2,144.95,143.81,143.82,119937.0,142.923,143.6664,142.5365,142.5464,119937.0
2020-03-13 10:25:00,143.79,144.8,143.27,143.72,135414.0,142.5166,143.5177,142.0012,142.4473,135414.0
2020-03-13 10:30:00,143.69,144.13,142.51,142.68,72112.0,142.4175,142.8536,141.248,141.4165,72112.0
2020-03-13 10:35:00,142.69,142.74,141.95,142.72,68400.0,141.4264,141.4759,140.6929,141.4561,68400.0
2020-03-13 10:40:00,142.57,142.73,141.68,142.13,58554.0,141.3074,141.466,140.4253,140.8713,58554.0
2020-03-13 10:45:00,142.11,142.33,141.13,141.15,78027.0,140.8515,141.0696,139.8802,139.9,78027.0
2020-03-13 10:50:00,141.23,141.83,141.0,141.23,111264.0,139.9793,140.574,139.7513,139.9793,111264.0
2020-03-13 10:55:00,141.17,141.31,140.2,140.2,158044.0,139.9198,140.0586,138.9584,138.9584,158044.0
2020-03-13 11:00:00,140.25,141.06,140.21,140.65,158512.0,139.008,139.8108,138.9683,139.4044,158512.0
2020-03-13 11:05:00,140.6,143.33,140.54,143.24,207543.0,139.3549,142.0607,139.2954,141.9715,207543.0
2020-03-13 11:10:00,143.22,143.33,141.82,142.32,84587.0,141.9517,142.0607,140.5641,141.0597,84587.0
2020-03-13 11:15:00,142.17,142.18,140.92,141.34,69127.0,140.911,140.9209,139.672,140.0883,69127.0
2020-03-13 11:20:00,141.46,142.0,140.76,140.77,85584.0,140.2073,140.7425,139.5135,139.5234,85584.0
2020-03-13 11:25:00,140.79,141.07,139.75,139.8,70448.0,139.5432,139.8207,138.5124,138.562,70448.0
2020-03-13 11:30:00,139.7,140.27,138.8,139.24,74017.0,138.4629,139.0278,137.5708,138.0069,74017.0
2020-03-13 11:35:00,139.1,140.59,139.1,139.29,43721.0,137.8682,139.345,137.8682,138.0565,43721.0
2020-03-13 11:40:00,139.22,139.51,137.97,138.27,85398.0,137.9871,138.2745,136.7482,137.0455,85398.0
2020-03-13 11:45:00,138.27,138.78,137.17,137.3,78446.0,137.0455,137.551,135.9553,136.0841,78446.0
2020-03-13 11:50:00,137.32,138.46,137.25,138.4,85809.0,136.1039,137.2338,136.0345,137.1744,85809.0
2020-03-13 11:55:00,138.4,140.04,138.4,139.14,79132.0,137.1744,138.7998,137.1744,137.9078,79132.0
2020-03-13 12:00:00,139.22,140.12,138.38,139.07,165445.0,137.9871,138.8791,137.1545,137.8384,165445.0
2020-03-13 12:05:00,139.28,139.48,138.1,138.42,75722.0,138.0466,138.2448,136.877,137.1942,75722.0
2020-03-13 12:10:00,138.25,139.39,137.99,139.08,64503.0,137.0257,138.1556,136.768,137.8483,64503.0
2020-03-13 12:15:00,139.11,139.57,138.28,138.28,69866.0,137.8781,138.334,137.0554,137.0554,69866.0
2020-03-13 12:20:00,138.3,139.0,137.91,137.93,76093.0,137.0753,137.7691,136.6887,136.7085,76093.0
2020-03-13 12:25:00,137.93,138.8,137.64,138.19,62606.0,136.7085,137.5708,136.4211,136.9662,62606.0
2020-03-13 12:30:00,138.1,141.53,138.06,140.94,159819.0,136.877,140.2766,136.8374,139.6919,159819.0
2020-03-13 12:35:00,140.94,141.19,140.1,140.88,112603.0,139.6919,139.9397,138.8593,139.6324,112603.0
2020-03-13 12:40:00,140.84,142.55,140.84,142.44,127641.0,139.5928,141.2876,139.5928,141.1786,127641.0
2020-03-13 12:45:00,142.36,143.15,141.59,143.15,157997.0,141.0993,141.8823,140.3361,141.8823,157997.0
2020-03-13 12:50:00,143.04,143.61,142.46,142.6,100538.0,141.7733,142.3382,141.1984,141.3372,100538.0
2020-03-13 12:55:00,142.49,142.51,141.0,141.31,85575.0,141.2281,141.248,139.7513,140.0586,85575.0
2020-03-13 13:00:00,141.34,141.64,140.57,140.69,73684.0,140.0883,140.3857,139.3251,139.4441,73684.0
2020-03-13 13:05:00,140.65,141.02,140.12,140.42,61802.0,139.4044,139.7712,138.8791,139.1765,61802.0
2020-03-13 13:10:00,140.43,141.56,140.23,141.56,61937.0,139.1864,140.3064,138.9882,140.3064,61937.0
2020-03-13 13:15:00,141.54,141.89,141.21,141.5,59554.0,140.2866,140.6335,139.9595,140.2469,59554.0
2020-03-13 13:20:00,141.58,142.28,141.55,142.28,55430.0,140.3262,141.02,140.2965,141.02,55430.0
2020-03-13 13:25:00,142.29,142.87,142.17,142.8,50670.0,141.0299,141.6048,140.911,141.5354,50670.0
2020-03-13 13:30:00,142.87,143.22,142.0,142.0,94505.0,141.6048,141.9517,140.7425,140.7425,94505.0
2020-03-13 13:35:00,142.04,142.26,141.3,142.22,53296.0,140.7821,141.0002,140.0487,140.9605,53296.0
2020-03-13 13:40:00,142.28,143.06,142.14,142.47,76769.0,141.02,141.7931,140.8812,141.2083,76769.0
2020-03-13 13:45:00,142.52,143.35,142.35,143.29,75247.0,141.2579,142.0805,141.0894,142.0211,75247.0
2020-03-13 13:50:00,143.34,143.79,143.2,143.29,52552.0,142.0706,142.5166,141.9319,142.0211,52552.0
2020-03-13 13:55:00,143.34,143.42,142.77,142.87,48528.0,142.0706,142.1499,141.5057,141.6048,48528.0
2020-03-13 14:00:00,142.87,142.87,141.75,142.0,50816.0,141.6048,141.6048,140.4947,140.7425,50816.0
2020-03-13 14:05:00,141.98,142.34,140.57,141.33,45173.0,140.7227,141.0795,139.3251,140.0784,45173.0
2020-03-13 14:10:00,141.23,141.91,141.03,141.4,59006.0,139.9793,140.6533,139.7811,140.1478,59006.0
2020-03-13 14:15:00,141.35,141.96,141.05,141.22,86672.0,140.0982,140.7028,139.8009,139.9694,86672.0
2020-03-13 14:20:00,141.27,141.58,140.81,141.24,47542.0,140.0189,140.3262,139.563,139.9892,47542.0
2020-03-13 14:25:00,141.27,141.34,140.51,140.81,55393.0,140.0189,140.0883,139.2657,139.563,55393.0
2020-03-13 14:30:00,140.8,141.04,140.33,140.85,60282.0,139.5531,139.791,139.0873,139.6027,60282.0
2020-03-13 14:35:00,140.89,141.1,139.27,139.55,88813.0,139.6423,139.8505,138.0367,138.3142,88813.0
2020-03-13 14:40:00,139.5,141.27,139.25,141.13,72828.0,138.2646,140.0189,138.0168,139.8802,72828.0
2020-03-13 14:45:00,141.28,141.28,139.9,139.91,77415.0,140.0289,140.0289,138.6611,138.671,77415.0
2020-03-13 14:50:00,139.88,140.46,139.62,139.7,87599.0,138.6413,139.2161,138.3836,138.4629,87599.0
2020-03-13 14:55:00,139.84,140.12,139.45,139.5,97968.0,138.6016,138.8791,138.2151,138.2646,97968.0
2020-03-13 15:00:00,139.55,140.86,139.35,139.56,114339.0,138.3142,139.6126,138.116,138.3241,114339.0
2020-03-13 15:05:00,139.61,140.07,139.22,139.33,97651.0,138.3736,138.8296,137.9871,138.0961,97651.0
2020-03-13 15:10:00,139.33,139.8,138.79,139.74,138273.0,138.0961,138.562,137.5609,138.5025,138273.0
2020-03-13 15:15:00,139.75,140.1,139.11,139.29,93112.0,138.5124,138.8593,137.8781,138.0565,93112.0
2020-03-13 15:20:00,139.27,140.19,138.9,139.83,114903.0,138.0367,138.9485,137.6699,138.5917,114903.0
2020-03-13 15:25:00,139.85,140.27,138.85,138.86,210125.0,138.6115,139.0278,137.6204,137.6303,210125.0
2020-03-13 15:30:00,138.84,139.28,135.32,136.31,296211.0,137.6105,138.0466,134.1216,135.1029,296211.0
2020-03-13 15:35:00,136.36,138.46,135.83,138.03,289688.0,135.1524,137.2338,134.6271,136.8076,289688.0
2020-03-13 15:40:00,138.1,140.48,137.51,140.31,203182.0,136.877,139.2359,136.2922,139.0675,203182.0
2020-03-13 15:45:00,140.3,142.37,140.29,142.33,210057.0,139.0575,141.1092,139.0476,141.0696,210057.0
2020-03-13 15:50:00,142.38,145.19,142.38,145.02,464207.0,141.1191,143.9042,141.1191,143.7357,464207.0
2020-03-13 15:55:00,145.03,148.0,143.66,147.78,964712.0,143.7457,146.6894,142.3878,146.4713,964712.0
2020-03-16 09:30:00,134.01,134.01,134.01,134.01,400.0,132.8232,132.8232,132.8232,132.8232,400.0
2020-03-16 09:35:00,134.01,134.01,134.01,134.01,0.0,132.8232,132.8232,132.8232,132.8232,0.0
2020-03-16 09:40:00,134.01,134.01,134.01,134.01,0.0,132.8232,132.8232,132.8232,132.8232,0.0
2020-03-16 09:45:00,131.0,133.78,131.0,133.21,384644.0,129.8399,132.5953,129.8399,132.0303,384644.0
2020-03-16 09:50:00,133.54,135.79,133.02,135.41,192855.0,132.3574,134.5875,131.842,134.2108,192855.0
2020-03-16 09:55:00,135.62,137.99,135.19,137.06,98272.0,134.419,136.768,133.9928,135.8462,98272.0
2020-03-16 10:00:00,136.87,137.08,133.7,133.85,149267.0,135.6579,135.8661,132.516,132.6647,149267.0
2020-03-16 10:05:00,133.83,134.83,133.34,134.83,114286.0,132.6448,133.636,132.1592,133.636,114286.0
2020-03-16 10:10:00,134.85,134.9,134.16,134.34,91210.0,133.6558,133.7054,132.9719,133.1503,91210.0
2020-03-16 10:15:00,134.34,134.39,133.09,133.22,102024.0,133.1503,133.1999,131.9114,132.0402,102024.0
2020-03-16 10:20:00,133.32,134.22,132.9,133.67,60540.0,132.1394,133.0314,131.7231,132.4863,60540.0
2020-03-16 10:25:00,133.83,134.14,132.94,133.05,80670.0,132.6448,132.9521,131.7627,131.8717,80670.0
2020-03-16 10:30:00,132.94,135.16,132.94,135.09,128783.0,131.7627,133.9631,131.7627,133.8937,128783.0
2020-03-16 10:35:00,135.18,136.05,134.54,135.9,85775.0,133.9829,134.8452,133.3485,134.6965,85775.0
2020-03-16 10:40:00,135.91,135.99,134.58,134.69,50346.0,134.7064,134.7857,133.3882,133.4972,50346.0
2020-03-16 10:45:00,134.79,135.53,134.05,134.24,72991.0,133.5963,134.3298,132.8629,133.0512,72991.0
2020-03-16 10:50:00,134.18,134.43,133.06,133.3,87294.0,132.9917,133.2395,131.8817,132.1195,87294.0
2020-03-16 10:55:00,133.36,133.93,132.75,133.18,114690.0,132.179,132.744,131.5744,132.0006,114690.0
2020-03-16 11:00:00,133.0,133.8,132.75,133.28,79541.0,131.8222,132.6151,131.5744,132.0997,79541.0
2020-03-16 11:05:00,133.15,135.31,132.75,135.22,314848.0,131.9709,134.1117,131.5744,134.0225,314848.0
2020-03-16 11:10:00,135.19,137.85,135.09,137.38,418171.0,133.9928,136.6292,133.8937,136.1634,418171.0
2020-03-16 11:15:00,137.47,139.25,137.28,139.06,161966.0,136.2526,138.0168,136.0643,137.8285,161966.0
2020-03-16 11:20:00,139.13,141.2,139.1,141.2,265449.0,137.8979,139.9496,137.8682,139.9496,265449.0
2020-03-16 11:25:00,141.3,141.55,139.86,140.43,489020.0,140.0487,140.2965,138.6214,139.1864,489020.0
2020-03-16 11:30:00,140.54,140.6,137.35,137.41,112485.0,139.2954,139.3549,136.1337,136.1931,112485.0
2020-03-16 11:35:00,137.5,138.26,137.33,137.33,88738.0,136.2823,137.0356,136.1138,136.1138,88738.0
2020-03-16 11:40:00,137.36,137.62,136.0,136.07,114328.0,136.1436,136.4013,134.7956,134.865,114328.0
2020-03-16 11:45:00,136.24,137.16,135.71,136.77,50105.0,135.0335,135.9453,134.5082,135.5588,50105.0
2020-03-16 11:50:00,136.86,137.51,136.27,137.19,93336.0,135.648,136.2922,135.0632,135.9751,93336.0
2020-03-16 11:55:00,137.2,137.86,136.54,137.75,110238.0,135.985,136.6391,135.3308,136.5301,110238.0
2020-03-16 12:00:00,137.82,137.82,136.77,137.07,65415.0,136.5995,136.5995,135.5588,135.8561,65415.0
2020-03-16 12:05:00,136.98,136.99,136.07,136.32,74951.0,135.7669,135.7769,134.865,135.1128,74951.0
2020-03-16 12:10:00,136.3,136.94,134.92,135.17,86494.0,135.093,135.7273,133.7252,133.973,86494.0
2020-03-16 12:15:00,135.1,135.51,134.0,134.1,86367.0,133.9036,134.31,132.8133,132.9124,86367.0
2020-03-16 12:20:00,134.09,134.63,134.01,134.18,122715.0,132.9025,133.4378,132.8232,132.9917,122715.0
2020-03-16 12:25:00,134.3,134.53,133.85,134.03,174899.0,133.1107,133.3386,132.6647,132.8431,174899.0
2020-03-16 12:30:00,134.03,134.14,133.15,133.91,80912.0,132.8431,132.9521,131.9709,132.7241,80912.0
2020-03-16 12:35:00,133.97,134.99,133.85,133.91,187592.0,132.7836,133.7946,132.6647,132.7241,187592.0
2020-03-16 12:40:00,133.92,134.19,133.27,133.28,108815.0,132.734,133.0016,132.0898,132.0997,108815.0
2020-03-16 12:45:00,133.27,133.58,133.0,133.0,126844.0,132.0898,132.3971,131.8222,131.8222,126844.0
2020-03-16 12:50:00,133.01,133.01,131.5,131.55,113679.0,131.8321,131.8321,130.3355,130.385,113679.0
2020-03-16 12:55:00,131.5,132.01,131.39,131.91,81362.0,130.3355,130.841,130.2264,130.7418,81362.0
2020-03-16 13:00:00,131.9,132.0,131.58,131.71,39410.0,130.7319,130.831,130.4148,130.5436,39410.0
2020-03-16 13:05:00,131.78,131.85,130.69,130.75,131135.0,130.613,130.6824,129.5326,129.5921,131135.0
2020-03-16 13:10:00,130.75,133.16,130.54,132.72,116171.0,129.5921,131.9808,129.384,131.5447,116171.0
2020-03-16 13:15:00,132.58,132.74,131.62,131.66,53885.0,131.4059,131.5645,130.4544,130.4941,53885.0
2020-03-16 13:20:00,131.71,131.71,130.45,131.07,60611.0,130.5436,130.5436,129.2948,129.9093,60611.0
2020-03-16 13:25:00,131.13,131.21,130.54,130.63,130377.0,129.9687,130.048,129.384,129.4732,130377.0
2020-03-16 13:30:00,130.61,131.26,130.0,130.12,153597.0,129.4534,130.0976,128.8488,128.9677,153597.0
2020-03-16 13:35:00,130.11,130.49,129.82,130.08,88931.0,128.9578,129.3344,128.6703,128.928,88931.0
2020-03-16 13:40:00,130.01,130.83,129.75,130.51,86001.0,128.8587,129.6714,128.601,129.3542,86001.0
2020-03-16 13:45:00,130.47,130.97,130.25,130.58,94919.0,129.3146,129.8102,129.0965,129.4236,94919.0
2020-03-16 13:50:00,130.62,131.0,129.81,130.1,51483.0,129.4633,129.8399,128.6604,128.9479,51483.0
2020-03-16 13:55:00,130.09,131.11,130.09,130.67,46982.0,128.938,129.9489,128.938,129.5128,46982.0
2020-03-16 14:00:00,130.56,130.67,129.8,129.93,76278.0,129.4038,129.5128,128.6505,128.7794,76278.0
2020-03-16 14:05:00,129.89,130.65,129.5,129.62,73655.0,128.7397,129.493,128.3532,128.4721,73655.0
2020-03-16 14:10:00,129.58,129.88,129.05,129.87,83332.0,128.4325,128.7298,127.9072,128.7199,83332.0
2020-03-16 14:15:00,129.87,130.0,128.67,128.67,48956.0,128.7199,128.8488,127.5305,127.5305,48956.0
2020-03-16 14:20:00,128.69,129.19,128.69,128.86,71870.0,127.5504,128.0459,127.5504,127.7188,71870.0
2020-03-16 14:25:00,128.86,129.94,128.62,129.94,114454.0,127.7188,128.7893,127.481,128.7893,114454.0
2020-03-16 14:30:00,129.91,132.0,129.77,131.78,147136.0,128.7596,130.831,128.6208,130.613,147136.0
2020-03-16 14:35:00,131.83,132.24,129.71,129.91,64633.0,130.6625,131.0689,128.5613,128.7596,64633.0
2020-03-16 14:40:00,129.94,130.05,128.66,129.37,74583.0,128.7893,128.8983,127.5206,128.2243,74583.0
2020-03-16 14:45:00,129.41,129.89,128.65,129.22,64532.0,128.264,128.7397,127.5107,128.0757,64532.0
2020-03-16 14:50:00,129.22,129.97,128.91,129.73,139756.0,128.0757,128.819,127.7684,128.5811,139756.0
2020-03-16 14:55:00,129.74,129.87,129.05,129.46,278181.0,128.5911,128.7199,127.9072,128.3135,278181.0
2020-03-16 15:00:00,129.5,129.95,129.01,129.25,261954.0,128.3532,128.7992,127.8675,128.1054,261954.0
2020-03-16 15:05:00,129.26,129.76,129.09,129.36,153332.0,128.1153,128.6109,127.9468,128.2144,153332.0
2020-03-16 15:10:00,129.38,129.59,129.04,129.06,159828.0,128.2342,128.4424,127.8973,127.9171,159828.0
2020-03-16 15:15:00,129.03,130.23,129.01,129.09,184566.0,127.8873,129.0767,127.8675,127.9468,184566.0
2020-03-16 15:20:00,129.06,129.52,128.6,128.78,196470.0,127.9171,128.373,127.4612,127.6396,196470.0
2020-03-16 15:25:00,128.84,129.55,128.6,128.62,107595.0,127.699,128.4027,127.4612,127.481,107595.0
2020-03-16 15:30:00,128.66,128.66,126.0,126.23,162917.0,127.5206,127.5206,124.8842,125.1121,162917.0
2020-03-16 15:35:00,126.2,126.27,124.21,125.03,207394.0,125.0824,125.1518,123.11,123.9228,207394.0
2020-03-16 15:40:00,125.03,126.45,123.39,126.38,181333.0,123.9228,125.3302,122.2973,125.2608,181333.0
2020-03-16 15:45:00,126.37,126.59,125.0,126.12,642201.0,125.2509,125.469,123.893,125.0031,642201.0
2020-03-16 15:50:00,126.12,126.12,125.2,125.21,265952.0,125.0031,125.0031,124.0913,124.1012,265952.0
2020-03-16 15:55:00,125.2,125.52,123.67,124.3,522354.0,124.0913,124.4084,122.5748,123.1992,522354.0
2020-03-17 09:30:00,127.0,129.31,126.58,127.47,480223.0,125.8753,128.1649,125.459,126.3412,480223.0
2020-03-17 09:35:00,127.62,127.68,126.05,126.08,252675.0,126.4898,126.5493,124.9337,124.9635,252675.0
2020-03-17 09:40:00,126.0,126.29,124.89,125.37,231974.0,124.8842,125.1716,123.784,124.2598,231974.0
2020-03-17 09:45:00,125.38,126.5,124.3,124.4,247900.0,124.2697,125.3797,123.1992,123.2983,247900.0
2020-03-17 09:50:00,124.31,124.33,122.92,123.33,200904.0,123.2091,123.229,121.8315,122.2378,200904.0
2020-03-17 09:55:00,123.34,124.74,122.94,123.89,151341.0,122.2477,123.6353,121.8513,122.7929,151341.0
2020-03-17 10:00:00,123.88,126.99,123.2,126.71,163359.0,122.783,125.8654,122.109,125.5879,163359.0
2020-03-17 10:05:00,126.85,127.18,126.1,127.18,337436.0,125.7266,126.0537,124.9833,126.0537,337436.0
2020-03-17 10:10:00,127.13,127.95,126.9,127.73,117112.0,126.0042,126.8169,125.7762,126.5989,117112.0
2020-03-17 10:15:00,127.71,128.24,126.8,127.02,216055.0,126.579,127.1043,125.6771,125.8951,216055.0
2020-03-17 10:20:00,127.07,129.46,126.74,128.91,221150.0,125.9447,128.3135,125.6176,127.7684,221150.0
2020-03-17 10:25:00,128.88,129.5,127.94,128.47,322354.0,127.7387,128.3532,126.807,127.3323,322354.0
2020-03-17 10:30:00,128.45,130.77,128.45,130.1,127039.0,127.3125,129.6119,127.3125,128.9479,127039.0
2020-03-17 10:35:00,130.25,132.92,130.16,132.5,155851.0,129.0965,131.7429,129.0073,131.3266,155851.0
2020-03-17 10:40:00,132.51,134.43,131.91,134.41,185375.0,131.3365,133.2395,130.7418,133.2197,185375.0
2020-03-17 10:45:00,134.48,137.28,134.4,136.61,382027.0,133.2891,136.0643,133.2098,135.4002,382027.0
2020-03-17 10:50:00,136.56,136.62,132.15,132.93,218626.0,135.3507,135.4101,130.9797,131.7528,218626.0
2020-03-17 10:55:00,132.93,134.66,132.56,134.04,205276.0,131.7528,133.4675,131.3861,132.853,205276.0
2020-03-17 11:00:00,134.0,135.0,133.53,134.11,72645.0,132.8133,133.8045,132.3475,132.9224,72645.0
2020-03-17 11:05:00,134.1,135.83,134.1,135.7,65010.0,132.9124,134.6271,132.9124,134.4983,65010.0
2020-03-17 11:10:00,135.8,136.39,135.05,135.17,96739.0,134.5974,135.1822,133.854,133.973,96739.0
2020-03-17 11:15:00,135.21,136.31,134.62,136.31,95679.0,134.0126,135.1029,133.4278,135.1029,95679.0
2020-03-17 11:20:00,136.36,136.78,134.43,135.58,66217.0,135.1524,135.5687,133.2395,134.3793,66217.0
2020-03-17 11:25:00,135.51,136.2,135.21,135.46,70889.0,134.31,134.9938,134.0126,134.2604,70889.0
2020-03-17 11:30:00,135.4,137.06,135.33,136.61,67978.0,134.2009,135.8462,134.1316,135.4002,67978.0
2020-03-17 11:35:00,136.62,136.96,135.53,135.53,67917.0,135.4101,135.7471,134.3298,134.3298,67917.0
2020-03-17 11:40:00,135.5,136.63,135.4,136.14,49670.0,134.3,135.42,134.2009,134.9344,49670.0
2020-03-17 11:45:00,136.14,137.15,135.84,136.85,47150.0,134.9344,135.9354,134.637,135.6381,47150.0
2020-03-17 11:50:00,136.78,137.98,136.69,137.3,77371.0,135.5687,136.7581,135.4795,136.0841,77371.0
2020-03-17 11:55:00,137.6,137.6,136.53,137.44,63496.0,136.3814,136.3814,135.3209,136.2229,63496.0
2020-03-17 12:00:00,137.51,137.75,136.07,136.22,57365.0,136.2922,136.5301,134.865,135.0137,57365.0
2020-03-17 12:05:00,136.2,137.98,136.04,137.96,91298.0,134.9938,136.7581,134.8353,136.7383,91298.0
2020-03-17 12:10:00,137.83,138.0,137.39,137.94,89078.0,136.6094,136.7779,136.1733,136.7184,89078.0
2020-03-17 12:15:00,137.94,137.94,135.84,136.81,105357.0,136.7184,136.7184,134.637,135.5984,105357.0
2020-03-17 12:20:00,136.86,136.96,135.36,135.4,74873.0,135.648,135.7471,134.1613,134.2009,74873.0
2020-03-17 12:25:00,135.43,135.78,134.8,135.3,79526.0,134.2307,134.5776,133.6062,134.1018,79526.0
2020-03-17 12:30:00,135.38,136.95,135.19,136.81,69929.0,134.1811,135.7372,133.9928,135.5984,69929.0
2020-03-17 12:35:00,136.77,136.8,135.94,136.23,88561.0,135.5588,135.5885,134.7362,135.0236,88561.0
2020-03-17 12:40:00,136.28,136.48,135.59,135.74,59825.0,135.0731,135.2714,134.3893,134.5379,59825.0
2020-03-17 12:45:00,135.69,136.4,135.61,135.66,64864.0,134.4884,135.1921,134.4091,134.4586,64864.0
2020-03-17 12:50:00,135.67,135.67,133.02,133.23,124959.0,134.4685,134.4685,131.842,132.0501,124959.0
2020-03-17 12:55:00,133.16,133.43,132.6,132.61,99783.0,131.9808,132.2484,131.4257,131.4356,99783.0
2020-03-17 13:00:00,132.61,133.74,132.07,133.56,125710.0,131.4356,132.5556,130.9004,132.3772,125710.0
2020-03-17 13:05:00,133.56,134.05,132.92,132.92,71511.0,132.3772,132.8629,131.7429,131.7429,71511.0
2020-03-17 13:10:00,133.01,133.05,132.01,132.12,57546.0,131.8321,131.8717,130.841,130.95,57546.0
2020-03-17 13:15:00,132.14,132.64,131.6,132.06,56923.0,130.9698,131.4654,130.4346,130.8905,56923.0
2020-03-17 13:20:00,131.87,132.59,131.73,131.94,53638.0,130.7022,131.4158,130.5634,130.7716,53638.0
2020-03-17 13:25:00,131.98,132.93,131.9,132.53,59098.0,130.8112,131.7528,130.7319,131.3563,59098.0
2020-03-17 13:30:00,132.59,134.64,132.24,134.41,50773.0,131.4158,133.4477,131.0689,133.2197,50773.0
2020-03-17 13:35:00,134.32,134.94,133.74,134.94,38788.0,133.1305,133.745,132.5556,133.745,38788.0
2020-03-17 13:40:00,134.88,135.4,134.42,134.84,39615.0,133.6855,134.2009,133.2296,133.6459,39615.0
2020-03-17 13:45:00,134.91,135.86,134.5,135.47,37861.0,133.7153,134.6569,133.3089,134.2703,37861.0
2020-03-17 13:50:00,135.51,136.0,134.68,134.76,39140.0,134.31,134.7956,133.4873,133.5666,39140.0
2020-03-17 13:55:00,134.66,135.78,134.66,135.4,53394.0,133.4675,134.5776,133.4675,134.2009,53394.0
2020-03-17 14:00:00,135.49,135.84,134.35,134.96,36248.0,134.2901,134.637,133.1602,133.7648,36248.0
2020-03-17 14:05:00,135.01,136.3,134.92,136.26,59414.0,133.8144,135.093,133.7252,135.0533,59414.0
2020-03-17 14:10:00,136.27,136.88,136.1,136.59,40400.0,135.0632,135.6678,134.8947,135.3804,40400.0
2020-03-17 14:15:00,136.6,138.0,136.4,137.85,53274.0,135.3903,136.7779,135.1921,136.6292,53274.0
2020-03-17 14:20:00,137.83,137.92,135.75,135.9,46315.0,136.6094,136.6986,134.5478,134.6965,46315.0
2020-03-17 14:25:00,135.84,137.44,135.75,137.21,58620.0,134.637,136.2229,134.5478,135.9949,58620.0
2020-03-17 14:30:00,137.23,138.01,137.21,137.92,57423.0,136.0147,136.7878,135.9949,136.6986,57423.0
2020-03-17 14:35:00,137.87,138.0,137.07,137.55,109612.0,136.6491,136.7779,135.8561,136.3319,109612.0
2020-03-17 14:40:00,137.6,138.0,137.24,137.5,42135.0,136.3814,136.7779,136.0246,136.2823,42135.0
2020-03-17 14:45:00,137.5,137.56,136.05,136.58,70002.0,136.2823,136.3418,134.8452,135.3705,70002.0
2020-03-17 14:50:00,136.62,136.97,136.0,136.58,72034.0,135.4101,135.757,134.7956,135.3705,72034.0
2020-03-17 14:55:00,136.63,137.9,136.46,137.58,66062.0,135.42,136.6788,135.2515,136.3616,66062.0
2020-03-17 15:00:00,137.58,137.63,135.46,135.53,62674.0,136.3616,136.4112,134.2604,134.3298,62674.0
2020-03-17 15:05:00,135.62,137.19,135.09,136.27,58788.0,134.419,135.9751,133.8937,135.0632,58788.0
2020-03-17 15:10:00,136.17,136.62,135.52,136.34,59237.0,134.9641,135.4101,134.3199,135.1326,59237.0
2020-03-17 15:15:00,136.34,136.35,135.14,135.41,63488.0,135.1326,135.1425,133.9432,134.2108,63488.0
2020-03-17 15:20:00,135.34,135.64,134.47,134.89,73103.0,134.1415,134.4388,133.2792,133.6954,73103.0
2020-03-17 15:25:00,134.9,135.05,134.21,134.61,105937.0,133.7054,133.854,133.0215,133.4179,105937.0
2020-03-17 15:30:00,134.64,136.07,134.26,135.72,70863.0,133.4477,134.865,133.071,134.5181,70863.0
2020-03-17 15:35:00,135.69,136.75,135.31,136.14,90786.0,134.4884,135.539,134.1117,134.9344,90786.0
2020-03-17 15:40:00,136.12,137.55,136.12,136.89,112811.0,134.9146,136.3319,134.9146,135.6777,112811.0
2020-03-17 15:45:00,136.89,136.9,135.55,135.8,141699.0,135.6777,135.6876,134.3496,134.5974,141699.0
2020-03-17 15:50:00,135.65,136.47,133.52,134.36,214501.0,134.4487,135.2615,132.3376,133.1701,214501.0
2020-03-17 15:55:00,134.46,135.92,133.92,135.42,417859.0,133.2693,134.7163,132.734,134.2208,417859.0
2020-03-18 09:30:00,125.84,129.29,124.51,126.31,251440.0,124.7256,128.145,123.4074,125.1914,251440.0
2020-03-18 09:35:00,126.61,127.77,125.4,126.69,123210.0,125.4888,126.6385,124.2895,125.5681,123210.0
2020-03-18 09:40:00,126.51,129.26,126.16,128.24,129977.0,125.3897,128.1153,125.0428,127.1043,129977.0
2020-03-18 09:45:00,128.09,129.17,127.29,128.59,93911.0,126.9557,128.0261,126.1628,127.4512,93911.0
2020-03-18 09:50:00,128.57,131.23,128.15,131.01,97551.0,127.4314,130.0679,127.0151,129.8498,97551.0
2020-03-18 09:55:00,131.18,131.7,129.3,130.21,56601.0,130.0183,130.5337,128.155,129.0569,56601.0
2020-03-18 10:00:00,130.24,132.58,129.93,132.29,68104.0,129.0866,131.4059,128.7794,131.1185,68104.0
2020-03-18 10:05:00,132.09,133.27,131.62,132.02,82996.0,130.9202,132.0898,130.4544,130.8509,82996.0
2020-03-18 10:10:00,131.88,132.39,131.41,132.01,58646.0,130.7121,131.2176,130.2463,130.841,58646.0
2020-03-18 10:15:00,131.92,133.42,131.64,131.72,41890.0,130.7518,132.2385,130.4742,130.5535,41890.0
2020-03-18 10:20:00,131.36,131.75,130.65,131.23,86434.0,130.1967,130.5833,129.493,130.0679,86434.0
2020-03-18 10:25:00,131.17,132.83,131.16,132.78,44792.0,130.0084,131.6537,129.9985,131.6041,44792.0
2020-03-18 10:30:00,132.8,132.91,131.38,132.32,47074.0,131.624,131.733,130.2165,131.1482,47074.0
2020-03-18 10:35:00,132.1,132.34,131.69,132.19,44298.0,130.9302,131.168,130.5238,131.0194,44298.0
2020-03-18 10:40:00,132.01,132.79,131.82,132.27,76080.0,130.841,131.614,130.6526,131.0987,76080.0
2020-03-18 10:45:00,132.03,132.24,131.11,131.42,23781.0,130.8608,131.0689,129.9489,130.2562,23781.0
2020-03-18 10:50:00,131.4,131.46,129.12,129.35,93577.0,130.2364,130.2958,127.9765,128.2045,93577.0
2020-03-18 10:55:00,129.31,129.31,128.35,129.24,64809.0,128.1649,128.1649,127.2134,128.0955,64809.0
2020-03-18 11:00:00,128.94,129.96,127.75,127.76,112573.0,127.7981,128.8091,126.6187,126.6286,112573.0
2020-03-18 11:05:00,127.68,127.77,125.84,125.96,154336.0,126.5493,126.6385,124.7256,124.8445,154336.0
2020-03-18 11:10:00,125.91,126.08,125.0,125.0,145823.0,124.795,124.9635,123.893,123.893,145823.0
2020-03-18 11:15:00,125.0,125.72,124.88,125.68,142542.0,123.893,124.6067,123.7741,124.567,142542.0
2020-03-18 11:20:00,125.71,126.71,125.55,126.05,89467.0,124.5967,125.5879,124.4382,124.9337,89467.0
2020-03-18 11:25:00,126.08,126.7,125.36,125.5,57552.0,124.9635,125.578,124.2498,124.3886,57552.0
2020-03-18 11:30:00,125.58,126.25,125.06,125.52,99907.0,124.4679,125.132,123.9525,124.4084,99907.0
2020-03-18 11:35:00,125.51,126.25,124.76,124.76,122475.0,124.3985,125.132,123.6552,123.6552,122475.0
2020-03-18 11:40:00,124.79,124.82,123.65,123.89,192750.0,123.6849,123.7146,122.555,122.7929,192750.0
2020-03-18 11:45:00,123.83,124.29,123.45,123.82,100594.0,122.7334,123.1893,122.3568,122.7235,100594.0
2020-03-18 11:50:00,123.95,125.61,123.95,125.44,98054.0,122.8523,124.4976,122.8523,124.3291,98054.0
2020-03-18 11:55:00,125.45,127.0,125.39,126.67,97889.0,124.339,125.8753,124.2796,125.5482,97889.0
2020-03-18 12:00:00,126.65,127.24,125.64,125.72,76745.0,125.5284,126.1132,124.5274,124.6067,76745.0
2020-03-18 12:05:00,125.68,126.3,124.97,126.26,81262.0,124.567,125.1815,123.8633,125.1419,81262.0
2020-03-18 12:10:00,126.25,126.42,125.41,125.52,107931.0,125.132,125.3005,124.2994,124.4084,107931.0
2020-03-18 12:15:00,125.45,125.51,124.21,124.51,68668.0,124.339,124.3985,123.11,123.4074,68668.0
2020-03-18 12:20:00,124.5,125.39,124.29,124.86,62620.0,123.3975,124.2796,123.1893,123.7543,62620.0
2020-03-18 12:25:00,124.88,125.46,124.54,124.89,150660.0,123.7741,124.349,123.4371,123.784,150660.0
2020-03-18 12:30:00,124.93,124.94,123.67,123.88,103602.0,123.8237,123.8336,122.5748,122.783,103602.0
2020-03-18 12:35:00,123.88,123.96,122.85,123.41,226590.0,122.783,122.8622,121.7621,122.3171,226590.0
2020-03-18 12:40:00,123.38,124.06,122.98,124.06,58613.0,122.2874,122.9614,121.8909,122.9614,58613.0
2020-03-18 12:45:00,124.03,124.08,122.49,122.67,52451.0,122.9316,122.9812,121.4053,121.5837,52451.0
2020-03-18 12:50:00,122.64,123.03,121.72,122.07,73305.0,121.5539,121.9405,120.6421,120.989,73305.0
2020-03-18 12:55:00,122.02,122.29,121.96,122.06,17343.0,120.9394,121.207,120.88,120.9791,17343.0
2020-03-18 13:00:00,122.06,122.06,122.06,122.06,0.0,120.9791,120.9791,120.9791,120.9791,0.0
2020-03-18 13:05:00,122.06,122.06,122.06,122.06,0.0,120.9791,120.9791,120.9791,120.9791,0.0
2020-03-18 13:10:00,122.0,122.96,121.64,121.75,67142.0,120.9196,121.8711,120.5628,120.6718,67142.0
2020-03-18 13:15:00,121.77,121.78,120.88,121.18,209861.0,120.6916,120.7015,119.8095,120.1069,209861.0
2020-03-18 13:20:00,121.16,121.18,120.0,120.27,145329.0,120.087,120.1069,118.9373,119.2049,145329.0
2020-03-18 13:25:00,120.31,120.55,117.48,117.61,177573.0,119.2446,119.4824,116.4396,116.5685,177573.0
2020-03-18 13:30:00,117.58,117.91,115.71,115.77,143692.0,116.5387,116.8658,114.6853,114.7448,143692.0
2020-03-18 13:35:00,115.84,118.15,115.29,118.15,233781.0,114.8142,117.1037,114.269,117.1037,233781.0
2020-03-18 13:40:00,118.1,120.82,117.78,119.6,204721.0,117.0541,119.75,116.737,118.5409,204721.0
2020-03-18 13:45:00,119.56,119.77,118.59,119.41,80306.0,118.5012,118.7093,117.5398,118.3525,80306.0
2020-03-18 13:50:00,119.41,119.42,118.3,118.97,90901.0,118.3525,118.3624,117.2524,117.9164,90901.0
2020-03-18 13:55:00,119.02,119.34,118.58,118.88,129829.0,117.966,118.2832,117.5299,117.8272,129829.0
2020-03-18 14:00:00,118.91,119.19,118.23,118.34,63459.0,117.857,118.1345,117.183,117.292,63459.0
2020-03-18 14:05:00,118.34,119.99,118.2,118.74,108044.0,117.292,118.9274,117.1533,117.6885,108044.0
2020-03-18 14:10:00,118.79,119.0,118.04,118.24,99826.0,117.738,117.9462,116.9947,117.1929,99826.0
2020-03-18 14:15:00,118.15,119.65,118.1,119.35,105488.0,117.1037,118.5904,117.0541,118.2931,105488.0
2020-03-18 14:20:00,119.34,119.56,118.63,118.92,146747.0,118.2832,118.5012,117.5794,117.8669,146747.0
2020-03-18 14:25:00,118.85,120.44,118.62,120.34,80907.0,117.7975,119.3734,117.5695,119.2743,80907.0
2020-03-18 14:30:00,120.24,120.89,119.4,120.57,84310.0,119.1752,119.8194,118.3426,119.5023,84310.0
2020-03-18 14:35:00,120.66,123.5,120.37,123.44,132981.0,119.5915,122.4063,119.304,122.3468,132981.0
2020-03-18 14:40:00,123.45,124.86,123.06,124.13,125329.0,122.3568,123.7543,121.9702,123.0307,125329.0
2020-03-18 14:45:00,124.13,124.5,122.0,122.41,127072.0,123.0307,123.3975,120.9196,121.326,127072.0
2020-03-18 14:50:00,122.38,122.88,121.9,122.87,122282.0,121.2962,121.7918,120.8205,121.7819,122282.0
2020-03-18 14:55:00,122.79,124.5,122.36,124.47,149703.0,121.7026,123.3975,121.2764,123.3677,149703.0
2020-03-18 15:00:00,124.48,125.41,123.96,125.01,138181.0,123.3776,124.2994,122.8622,123.9029,138181.0
2020-03-18 15:05:00,124.97,126.18,124.93,125.41,233472.0,123.8633,125.0626,123.8237,124.2994,233472.0
2020-03-18 15:10:00,125.62,126.82,125.58,126.57,114405.0,124.5075,125.6969,124.4679,125.4491,114405.0
2020-03-18 15:15:00,126.47,128.59,126.4,128.25,435199.0,125.35,127.4512,125.2806,127.1143,435199.0
2020-03-18 15:20:00,128.25,128.27,127.19,127.98,168267.0,127.1143,127.1341,126.0636,126.8466,168267.0
2020-03-18 15:25:00,127.98,128.77,127.78,127.84,154196.0,126.8466,127.6296,126.6484,126.7079,154196.0
2020-03-18 15:30:00,127.71,128.9,127.22,127.54,162424.0,126.579,127.7585,126.0934,126.4105,162424.0
2020-03-18 15:35:00,127.57,127.58,125.54,125.82,112080.0,126.4403,126.4502,124.4283,124.7058,112080.0
2020-03-18 15:40:00,125.78,127.5,125.75,126.85,186093.0,124.6661,126.3709,124.6364,125.7266,186093.0
2020-03-18 15:45:00,126.75,127.32,125.03,125.86,178595.0,125.6275,126.1925,123.9228,124.7454,178595.0
2020-03-18 15:50:00,125.89,129.74,125.5,129.61,247050.0,124.7752,128.5911,124.3886,128.4622,247050.0
2020-03-18 15:55:00,129.64,132.59,128.37,132.04,577338.0,128.4919,131.4158,127.2332,130.8707,577338.0
2020-03-19 09:30:00,131.59,132.24,131.02,132.12,230144.0,130.4247,131.0689,129.8597,130.95,230144.0
2020-03-19 09:35:00,132.13,134.64,131.66,131.83,100081.0,130.9599,133.4477,130.4941,130.6625,100081.0
2020-03-19 09:40:00,131.86,132.19,129.51,131.22,137299.0,130.6923,131.0194,128.3631,130.0579,137299.0
2020-03-19 09:45:00,131.37,131.4,129.2,129.41,111237.0,130.2066,130.2364,128.0558,128.264,111237.0
2020-03-19 09:50:00,129.48,130.76,128.86,130.44,142436.0,128.3334,129.602,127.7188,129.2849,142436.0
2020-03-19 09:55:00,130.3,133.5,130.07,133.25,143698.0,129.1461,132.3178,128.9181,132.07,143698.0
2020-03-19 10:00:00,133.39,133.89,131.67,132.31,86197.0,132.2087,132.7043,130.504,131.1383,86197.0
2020-03-19 10:05:00,132.29,133.8,132.18,133.79,75796.0,131.1185,132.6151,131.0094,132.6052,75796.0
2020-03-19 10:10:00,133.9,135.19,133.51,135.06,149407.0,132.7142,133.9928,132.3277,133.8639,149407.0
2020-03-19 10:15:00,135.1,135.87,132.49,132.63,83164.0,133.9036,134.6668,131.3167,131.4555,83164.0
2020-03-19 10:20:00,132.53,133.37,132.05,132.92,78184.0,131.3563,132.1889,130.8806,131.7429,78184.0
2020-03-19 10:25:00,132.98,134.13,132.41,134.11,89523.0,131.8024,132.9422,131.2374,132.9224,89523.0
2020-03-19 10:30:00,134.05,135.8,133.5,135.55,85515.0,132.8629,134.5974,132.3178,134.3496,85515.0
2020-03-19 10:35:00,135.61,135.61,132.73,132.76,83574.0,134.4091,134.4091,131.5546,131.5843,83574.0
2020-03-19 10:40:00,132.81,133.15,132.21,133.15,70820.0,131.6339,131.9709,131.0392,131.9709,70820.0
2020-03-19 10:45:00,133.07,133.56,132.13,132.19,52906.0,131.8916,132.3772,130.9599,131.0194,52906.0
2020-03-19 10:50:00,132.12,132.53,131.86,132.14,56180.0,130.95,131.3563,130.6923,130.9698,56180.0
2020-03-19 10:55:00,132.0,133.13,131.95,132.76,85413.0,130.831,131.951,130.7815,131.5843,85413.0
2020-03-19 11:00:00,132.75,134.45,132.74,132.92,76054.0,131.5744,133.2593,131.5645,131.7429,76054.0
2020-03-19 11:05:00,132.96,132.98,132.0,132.09,69129.0,131.7825,131.8024,130.831,130.9202,69129.0
2020-03-19 11:10:00,132.15,133.39,131.45,133.39,72555.0,130.9797,132.2087,130.2859,132.2087,72555.0
2020-03-19 11:15:00,133.29,133.71,132.7,133.45,57867.0,132.1096,132.5259,131.5248,132.2682,57867.0
2020-03-19 11:20:00,133.48,134.85,133.02,134.66,68444.0,132.2979,133.6558,131.842,133.4675,68444.0
2020-03-19 11:25:00,134.6,135.99,134.53,135.6,63746.0,133.408,134.7857,133.3386,134.3992,63746.0
2020-03-19 11:30:00,135.56,135.56,134.0,135.11,58516.0,134.3595,134.3595,132.8133,133.9135,58516.0
2020-03-19 11:35:00,135.13,135.94,134.26,134.58,60373.0,133.9333,134.7362,133.071,133.3882,60373.0
2020-03-19 11:40:00,134.62,135.62,134.39,135.5,41407.0,133.4278,134.419,133.1999,134.3,41407.0
2020-03-19 11:45:00,135.49,135.63,135.07,135.5,54264.0,134.2901,134.4289,133.8739,134.3,54264.0
2020-03-19 11:50:00,135.39,135.55,134.22,135.34,39407.0,134.191,134.3496,133.0314,134.1415,39407.0
2020-03-19 11:55:00,135.37,136.31,134.19,134.19,78325.0,134.1712,135.1029,133.0016,133.0016,78325.0
2020-03-19 12:00:00,134.29,134.97,133.5,133.51,56784.0,133.1008,133.7747,132.3178,132.3277,56784.0
2020-03-19 12:05:00,133.56,135.64,133.51,134.97,51168.0,132.3772,134.4388,132.3277,133.7747,51168.0
2020-03-19 12:10:00,135.05,135.09,134.07,134.92,48711.0,133.854,133.8937,132.8827,133.7252,48711.0
2020-03-19 12:15:00,134.93,134.95,133.97,134.59,59530.0,133.7351,133.7549,132.7836,133.3981,59530.0
2020-03-19 12:20:00,134.61,135.45,133.94,134.04,57273.0,133.4179,134.2505,132.7539,132.853,57273.0
2020-03-19 12:25:00,134.0,135.57,133.26,135.46,84916.0,132.8133,134.3694,132.0799,134.2604,84916.0
2020-03-19 12:30:00,135.51,135.56,134.5,134.7,60359.0,134.31,134.3595,133.3089,133.5071,60359.0
2020-03-19 12:35:00,134.71,135.6,134.42,135.52,107127.0,133.517,134.3992,133.2296,134.3199,107127.0
2020-03-19 12:40:00,135.57,137.0,135.29,136.87,97758.0,134.3694,135.7868,134.0919,135.6579,97758.0
2020-03-19 12:45:00,136.86,137.01,136.28,136.28,115978.0,135.648,135.7967,135.0731,135.0731,115978.0
2020-03-19 12:50:00,136.16,136.95,135.93,136.95,49289.0,134.9542,135.7372,134.7262,135.7372,49289.0
2020-03-19 12:55:00,136.94,137.52,136.21,136.6,88053.0,135.7273,136.3022,135.0038,135.3903,88053.0
2020-03-19 13:00:00,136.73,137.0,135.99,136.39,62466.0,135.5192,135.7868,134.7857,135.1822,62466.0
2020-03-19 13:05:00,136.38,136.81,135.93,136.45,73366.0,135.1723,135.5984,134.7262,135.2416,73366.0
2020-03-19 13:10:00,136.45,137.49,136.34,136.82,83987.0,135.2416,136.2724,135.1326,135.6084,83987.0
2020-03-19 13:15:00,136.74,137.15,136.41,137.15,157648.0,135.5291,135.9354,135.202,135.9354,157648.0
2020-03-19 13:20:00,137.15,138.33,136.95,137.83,101597.0,135.9354,137.105,135.7372,136.6094,101597.0
2020-03-19 13:25:00,137.82,138.0,136.88,137.08,87476.0,136.5995,136.7779,135.6678,135.8661,87476.0
2020-03-19 13:30:00,137.09,137.65,136.93,137.58,111181.0,135.876,136.431,135.7174,136.3616,111181.0
2020-03-19 13:35:00,137.57,138.14,137.29,138.1,107798.0,136.3517,136.9167,136.0742,136.877,107798.0
2020-03-19 13:40:00,138.1,139.89,137.82,139.88,153307.0,136.877,138.6512,136.5995,138.6413,153307.0
2020-03-19 13:45:00,139.9,140.15,139.53,139.65,84041.0,138.6611,138.9089,138.2944,138.4133,84041.0
2020-03-19 13:50:00,139.63,144.0,139.47,143.4,195876.0,138.3935,142.7248,138.2349,142.1301,195876.0
2020-03-19 13:55:00,143.34,143.77,142.42,142.74,119189.0,142.0706,142.4968,141.1588,141.4759,119189.0
2020-03-19 14:00:00,142.74,143.22,139.9,139.91,123120.0,141.4759,141.9517,138.6611,138.671,123120.0
2020-03-19 14:05:00,140.0,140.43,139.66,140.43,70665.0,138.7602,139.1864,138.4232,139.1864,70665.0
2020-03-19 14:10:00,140.38,141.62,140.38,141.54,79950.0,139.1368,140.3658,139.1368,140.2866,79950.0
2020-03-19 14:15:00,141.46,141.46,140.35,140.71,35679.0,140.2073,140.2073,139.1071,139.4639,35679.0
2020-03-19 14:20:00,140.64,141.33,139.91,141.33,73574.0,139.3945,140.0784,138.671,140.0784,73574.0
2020-03-19 14:25:00,141.34,141.6,139.76,140.44,67553.0,140.0883,140.346,138.5223,139.1963,67553.0
2020-03-19 14:30:00,140.49,141.68,140.34,141.46,42948.0,139.2459,140.4253,139.0972,140.2073,42948.0
2020-03-19 14:35:00,141.51,141.72,140.88,141.48,66650.0,140.2568,140.465,139.6324,140.2271,66650.0
2020-03-19 14:40:00,141.55,142.8,141.53,142.11,77002.0,140.2965,141.5354,140.2766,140.8515,77002.0
2020-03-19 14:45:00,142.22,142.48,141.76,142.19,60140.0,140.9605,141.2182,140.5046,140.9308,60140.0
2020-03-19 14:50:00,142.22,142.59,140.61,140.73,61771.0,140.9605,141.3273,139.3648,139.4837,61771.0
2020-03-19 14:55:00,140.83,141.75,140.67,141.6,45855.0,139.5828,140.4947,139.4243,140.346,45855.0
2020-03-19 15:00:00,141.57,141.62,139.54,139.72,80425.0,140.3163,140.3658,138.3043,138.4827,80425.0
2020-03-19 15:05:00,139.79,139.95,138.06,138.14,79617.0,138.5521,138.7106,136.8374,136.9167,79617.0
2020-03-19 15:10:00,138.05,140.0,137.9,138.98,90643.0,136.8275,138.7602,136.6788,137.7492,90643.0
2020-03-19 15:15:00,139.1,140.29,138.86,140.08,77084.0,137.8682,139.0476,137.6303,138.8395,77084.0
2020-03-19 15:20:00,140.15,140.65,139.53,140.61,82126.0,138.9089,139.4044,138.2944,139.3648,82126.0
2020-03-19 15:25:00,140.77,141.39,140.51,140.59,103900.0,139.5234,140.1379,139.2657,139.345,103900.0
2020-03-19 15:30:00,140.64,141.31,139.43,139.99,114070.0,139.3945,140.0586,138.1952,138.7503,114070.0
2020-03-19 15:35:00,139.92,141.62,139.81,141.09,151863.0,138.6809,140.3658,138.5719,139.8405,151863.0
2020-03-19 15:40:00,141.02,142.43,140.61,142.15,163534.0,139.7712,141.1687,139.3648,140.8912,163534.0
2020-03-19 15:45:00,142.2,142.36,140.76,140.93,187580.0,140.9407,141.0993,139.5135,139.682,187580.0
2020-03-19 15:50:00,140.93,140.96,138.75,139.82,233149.0,139.682,139.7117,137.5213,138.5818,233149.0
2020-03-19 15:55:00,139.84,140.34,139.38,139.45,385022.0,138.6016,139.0972,138.1457,138.2151,385022.0
2020-03-20 09:30:00,140.42,141.0,138.0,138.61,750782.0,139.1765,139.7513,136.7779,137.3825,750782.0
2020-03-20 09:35:00,138.54,139.12,134.6,138.7,226609.0,137.3131,137.888,133.408,137.4717,226609.0
2020-03-20 09:40:00,137.99,140.69,137.66,137.77,196414.0,136.768,139.4441,136.4409,136.5499,196414.0
2020-03-20 09:45:00,137.77,140.23,137.57,139.29,98838.0,136.5499,138.9882,136.3517,138.0565,98838.0
2020-03-20 09:50:00,139.07,140.42,138.89,140.13,97749.0,137.8384,139.1765,137.66,138.889,97749.0
2020-03-20 09:55:00,140.13,141.0,139.91,140.45,137315.0,138.889,139.7513,138.671,139.2062,137315.0
2020-03-20 10:00:00,140.41,140.86,139.76,140.69,80163.0,139.1666,139.6126,138.5223,139.4441,80163.0
2020-03-20 10:05:00,140.62,140.78,138.29,138.43,119353.0,139.3747,139.5333,137.0653,137.2041,119353.0
2020-03-20 10:10:00,138.57,139.55,138.0,139.41,61451.0,137.3429,138.3142,136.7779,138.1754,61451.0
2020-03-20 10:15:00,139.44,141.0,139.44,140.69,102440.0,138.2052,139.7513,138.2052,139.4441,102440.0
2020-03-20 10:20:00,140.54,141.87,140.14,141.17,103064.0,139.2954,140.6136,138.899,139.9198,103064.0
2020-03-20 10:25:00,141.24,143.26,141.11,142.68,135939.0,139.9892,141.9913,139.8604,141.4165,135939.0
2020-03-20 10:30:00,142.91,144.33,142.63,143.99,83982.0,141.6444,143.0519,141.3669,142.7149,83982.0
2020-03-20 10:35:00,143.92,144.2,143.27,143.58,93515.0,142.6455,142.923,142.0012,142.3085,93515.0
2020-03-20 10:40:00,143.59,144.35,143.11,144.25,86916.0,142.3184,143.0717,141.8427,142.9726,86916.0
2020-03-20 10:45:00,144.28,144.43,142.74,144.33,143842.0,143.0023,143.151,141.4759,143.0519,143842.0
2020-03-20 10:50:00,144.25,144.98,143.92,144.12,88607.0,142.9726,143.6961,142.6455,142.8437,88607.0
2020-03-20 10:55:00,144.22,145.9,143.71,145.86,152619.0,142.9428,144.6079,142.4373,144.5683,152619.0
2020-03-20 11:00:00,145.8,146.2,144.59,144.83,96010.0,144.5088,144.9053,143.3095,143.5474,96010.0
2020-03-20 11:05:00,144.88,145.26,144.12,145.26,82394.0,143.597,143.9736,142.8437,143.9736,82394.0
2020-03-20 11:10:00,145.3,146.0,144.7,144.78,65704.0,144.0133,144.7071,143.4186,143.4979,65704.0
2020-03-20 11:15:00,144.66,144.88,143.49,143.63,82557.0,143.3789,143.597,142.2193,142.358,82557.0
2020-03-20 11:20:00,143.41,143.74,142.37,142.57,153701.0,142.14,142.4671,141.1092,141.3074,153701.0
2020-03-20 11:25:00,142.6,144.11,141.94,143.45,78894.0,141.3372,142.8338,140.683,142.1796,78894.0
2020-03-20 11:30:00,143.33,143.43,142.05,142.18,52557.0,142.0607,142.1598,140.792,140.9209,52557.0
2020-03-20 11:35:00,142.2,143.44,141.78,142.91,54221.0,140.9407,142.1697,140.5244,141.6444,54221.0
2020-03-20 11:40:00,142.8,143.31,142.61,143.1,47907.0,141.5354,142.0409,141.3471,141.8327,47907.0
2020-03-20 11:45:00,143.1,143.17,142.46,142.91,67056.0,141.8327,141.9021,141.1984,141.6444,67056.0
2020-03-20 11:50:00,142.73,143.39,142.62,142.88,44455.0,141.466,142.1202,141.357,141.6147,44455.0
2020-03-20 11:55:00,143.01,143.24,142.4,142.62,56448.0,141.7435,141.9715,141.1389,141.357,56448.0
2020-03-20 12:00:00,142.59,143.25,142.38,142.54,33835.0,141.3273,141.9814,141.1191,141.2777,33835.0
2020-03-20 12:05:00,142.52,142.67,141.12,141.13,95573.0,141.2579,141.4066,139.8703,139.8802,95573.0
2020-03-20 12:10:00,141.05,142.46,141.05,142.23,68178.0,139.8009,141.1984,139.8009,140.9704,68178.0
2020-03-20 12:15:00,142.34,142.49,140.96,141.3,172235.0,141.0795,141.2281,139.7117,140.0487,172235.0
2020-03-20 12:20:00,141.27,141.32,139.07,139.13,83618.0,140.0189,140.0685,137.8384,137.8979,83618.0
2020-03-20 12:25:00,139.11,139.58,138.67,139.22,200160.0,137.8781,138.3439,137.442,137.9871,200160.0
2020-03-20 12:30:00,139.23,141.45,138.98,141.43,69752.0,137.997,140.1974,137.7492,140.1775,69752.0
2020-03-20 12:35:00,141.29,141.45,139.39,139.67,40011.0,140.0388,140.1974,138.1556,138.4331,40011.0
2020-03-20 12:40:00,139.6,140.35,139.1,139.97,55405.0,138.3637,139.1071,137.8682,138.7305,55405.0
2020-03-20 12:45:00,139.97,141.03,139.68,140.57,47805.0,138.7305,139.7811,138.443,139.3251,47805.0
2020-03-20 12:50:00,140.58,141.34,140.51,141.14,51661.0,139.3351,140.0883,139.2657,139.8901,51661.0
2020-03-20 12:55:00,141.12,141.75,140.56,140.56,29820.0,139.8703,140.4947,139.3152,139.3152,29820.0
2020-03-20 13:00:00,140.42,141.26,140.3,140.89,42287.0,139.1765,140.009,139.0575,139.6423,42287.0
2020-03-20 13:05:00,140.97,141.35,140.59,141.23,33616.0,139.7216,140.0982,139.345,139.9793,33616.0
2020-03-20 13:10:00,141.29,141.7,140.55,140.65,26153.0,140.0388,140.4451,139.3053,139.4044,26153.0
2020-03-20 13:15:00,140.83,141.52,140.39,141.4,70056.0,139.5828,140.2667,139.1467,140.1478,70056.0
2020-03-20 13:20:00,141.25,141.4,140.65,140.77,41427.0,139.9991,140.1478,139.4044,139.5234,41427.0
2020-03-20 13:25:00,140.84,141.27,140.56,140.8,69334.0,139.5928,140.0189,139.3152,139.5531,69334.0
2020-03-20 13:30:00,140.92,141.56,140.8,141.1,38663.0,139.672,140.3064,139.5531,139.8505,38663.0
2020-03-20 13:35:00,141.21,141.46,140.8,141.43,35724.0,139.9595,140.2073,139.5531,140.1775,35724.0
2020-03-20 13:40:00,141.29,141.39,140.79,141.03,32914.0,140.0388,140.1379,139.5432,139.7811,32914.0
2020-03-20 13:45:00,141.04,141.57,140.72,140.73,22768.0,139.791,140.3163,139.4738,139.4837,22768.0
2020-03-20 13:50:00,140.65,141.6,140.65,141.25,22140.0,139.4044,140.346,139.4044,139.9991,22140.0
2020-03-20 13:55:00,141.08,141.99,141.01,141.99,29367.0,139.8306,140.7326,139.7613,140.7326,29367.0
2020-03-20 14:00:00,141.84,142.32,141.54,142.12,46482.0,140.5839,141.0597,140.2866,140.8614,46482.0
2020-03-20 14:05:00,142.05,143.06,142.04,142.66,63469.0,140.792,141.7931,140.7821,141.3966,63469.0
2020-03-20 14:10:00,142.71,142.92,141.83,141.83,41858.0,141.4462,141.6543,140.574,140.574,41858.0
2020-03-20 14:15:00,141.76,141.8,140.81,140.91,76216.0,140.5046,140.5443,139.563,139.6621,76216.0
2020-03-20 14:20:00,140.99,141.76,140.94,141.15,59320.0,139.7414,140.5046,139.6919,139.9,59320.0
2020-03-20 14:25:00,141.17,141.41,140.75,141.16,96617.0,139.9198,140.1577,139.5036,139.9099,96617.0
2020-03-20 14:30:00,141.15,141.51,140.68,140.76,46916.0,139.9,140.2568,139.4342,139.5135,46916.0
2020-03-20 14:35:00,140.81,141.35,140.65,141.11,85498.0,139.563,140.0982,139.4044,139.8604,85498.0
2020-03-20 14:40:00,141.03,141.29,140.52,140.71,118561.0,139.7811,140.0388,139.2756,139.4639,118561.0
2020-03-20 14:45:00,140.73,141.93,140.73,141.6,63647.0,139.4837,140.6731,139.4837,140.346,63647.0
2020-03-20 14:50:00,141.6,141.82,140.18,140.34,53346.0,140.346,140.5641,138.9386,139.0972,53346.0
2020-03-20 14:55:00,140.48,140.67,139.73,140.54,80350.0,139.2359,139.4243,138.4926,139.2954,80350.0
2020-03-20 15:00:00,140.56,141.03,139.75,140.03,80877.0,139.3152,139.7811,138.5124,138.7899,80877.0
2020-03-20 15:05:00,139.98,140.54,139.73,140.12,207661.0,138.7404,139.2954,138.4926,138.8791,207661.0
2020-03-20 15:10:00,140.15,141.39,140.0,140.06,80301.0,138.9089,140.1379,138.7602,138.8197,80301.0
2020-03-20 15:15:00,140.13,140.59,139.04,139.1,243595.0,138.889,139.345,137.8087,137.8682,243595.0
2020-03-20 15:20:00,139.02,139.33,138.49,138.61,111140.0,137.7889,138.0961,137.2636,137.3825,111140.0
2020-03-20 15:25:00,138.63,140.3,138.57,139.81,150947.0,137.4023,139.0575,137.3429,138.5719,150947.0
2020-03-20 15:30:00,140.06,140.71,139.08,139.88,71999.0,138.8197,139.4639,137.8483,138.6413,71999.0
2020-03-20 15:35:00,139.8,139.81,138.71,138.98,126432.0,138.562,138.5719,137.4816,137.7492,126432.0
2020-03-20 15:40:00,138.98,140.08,138.78,138.89,278129.0,137.7492,138.8395,137.551,137.66,278129.0
2020-03-20 15:45:00,138.85,139.29,138.07,138.07,128518.0,137.6204,138.0565,136.8473,136.8473,128518.0
2020-03-20 15:50:00,138.1,139.14,137.67,138.75,334740.0,136.877,137.9078,136.4508,137.5213,334740.0
2020-03-20 15:55:00,138.77,140.45,138.64,139.73,850984.0,137.5411,139.2062,137.4122,138.4926,850984.0
2020-03-23 09:30:00,138.76,138.9,134.11,137.84,431512.0,137.5312,137.6699,132.9224,136.6193,431512.0
2020-03-23 09:35:00,137.84,138.24,136.02,136.68,190873.0,136.6193,137.0158,134.8154,135.4696,190873.0
2020-03-23 09:40:00,136.61,139.25,136.12,138.4,174960.0,135.4002,138.0168,134.9146,137.1744,174960.0
2020-03-23 09:45:00,138.1,139.55,136.4,139.36,109435.0,136.877,138.3142,135.1921,138.1259,109435.0
2020-03-23 09:50:00,139.44,141.28,138.61,140.63,138426.0,138.2052,140.0289,137.3825,139.3846,138426.0
2020-03-23 09:55:00,140.76,142.11,139.93,140.99,136467.0,139.5135,140.8515,138.6908,139.7414,136467.0
2020-03-23 10:00:00,140.94,141.41,139.66,139.91,170025.0,139.6919,140.1577,138.4232,138.671,170025.0
2020-03-23 10:05:00,139.93,141.85,139.69,141.54,248136.0,138.6908,140.5938,138.4529,140.2866,248136.0
2020-03-23 10:10:00,141.55,143.28,141.19,142.04,190636.0,140.2965,142.0111,139.9397,140.7821,190636.0
2020-03-23 10:15:00,142.1,142.35,140.0,140.09,127773.0,140.8416,141.0894,138.7602,138.8494,127773.0
2020-03-23 10:20:00,140.1,140.84,139.62,140.18,119878.0,138.8593,139.5928,138.3836,138.9386,119878.0
2020-03-23 10:25:00,140.27,140.53,138.92,140.26,120574.0,139.0278,139.2855,137.6898,139.0179,120574.0
2020-03-23 10:30:00,140.31,141.12,139.7,140.65,109075.0,139.0675,139.8703,138.4629,139.4044,109075.0
2020-03-23 10:35:00,140.68,140.75,139.29,140.29,106083.0,139.4342,139.5036,138.0565,139.0476,106083.0
2020-03-23 10:40:00,140.25,141.09,139.57,140.68,109549.0,139.008,139.8405,138.334,139.4342,109549.0
2020-03-23 10:45:00,140.78,140.78,139.57,139.89,94068.0,139.5333,139.5333,138.334,138.6512,94068.0
2020-03-23 10:50:00,139.9,140.34,139.4,139.65,112569.0,138.6611,139.0972,138.1655,138.4133,112569.0
2020-03-23 10:55:00,139.62,139.71,138.88,138.97,128464.0,138.3836,138.4728,137.6501,137.7393,128464.0
2020-03-23 11:00:00,138.97,139.19,137.56,138.6,168675.0,137.7393,137.9574,136.3418,137.3726,168675.0
2020-03-23 11:05:00,138.55,139.23,137.97,138.48,95138.0,137.323,137.997,136.7482,137.2537,95138.0
2020-03-23 11:10:00,138.47,139.26,137.77,138.34,93422.0,137.2437,138.0267,136.5499,137.1149,93422.0
2020-03-23 11:15:00,138.35,139.38,138.35,138.89,166038.0,137.1248,138.1457,137.1248,137.66,166038.0
2020-03-23 11:20:00,138.89,138.95,137.49,137.49,101591.0,137.66,137.7195,136.2724,136.2724,101591.0
2020-03-23 11:25:00,137.49,137.74,137.29,137.46,118835.0,136.2724,136.5202,136.0742,136.2427,118835.0
2020-03-23 11:30:00,137.5,138.24,137.4,137.67,132948.0,136.2823,137.0158,136.1832,136.4508,132948.0
2020-03-23 11:35:00,137.61,137.99,137.19,137.38,84434.0,136.3914,136.768,135.9751,136.1634,84434.0
2020-03-23 11:40:00,137.34,137.42,136.6,136.6,105750.0,136.1238,136.203,135.3903,135.3903,105750.0
2020-03-23 11:45:00,136.67,137.67,136.56,137.26,158159.0,135.4597,136.4508,135.3507,136.0445,158159.0
2020-03-23 11:50:00,137.19,137.86,137.06,137.57,93614.0,135.9751,136.6391,135.8462,136.3517,93614.0
2020-03-23 11:55:00,137.53,137.59,136.12,137.14,112739.0,136.3121,136.3715,134.9146,135.9255,112739.0
2020-03-23 12:00:00,137.07,139.62,137.04,139.43,135116.0,135.8561,138.3836,135.8264,138.1952,135116.0
2020-03-23 12:05:00,139.43,139.49,138.31,138.31,60470.0,138.1952,138.2547,137.0852,137.0852,60470.0
2020-03-23 12:10:00,138.41,138.99,137.84,138.99,75582.0,137.1843,137.7591,136.6193,137.7591,75582.0
2020-03-23 12:15:00,138.95,140.66,138.69,140.06,122661.0,137.7195,139.4144,137.4618,138.8197,122661.0
2020-03-23 12:20:00,140.11,141.39,139.91,140.74,152379.0,138.8692,140.1379,138.671,139.4936,152379.0
2020-03-23 12:25:00,140.69,140.96,139.66,140.18,76894.0,139.4441,139.7117,138.4232,138.9386,76894.0
2020-03-23 12:30:00,140.15,140.34,139.0,139.52,100618.0,138.9089,139.0972,137.7691,138.2844,100618.0
2020-03-23 12:35:00,139.45,140.77,139.45,140.38,94913.0,138.2151,139.5234,138.2151,139.1368,94913.0
2020-03-23 12:40:00,140.39,142.05,140.35,141.98,75731.0,139.1467,140.792,139.1071,140.7227,75731.0
2020-03-23 12:45:00,142.0,142.18,141.64,142.08,158528.0,140.7425,140.9209,140.3857,140.8218,158528.0
2020-03-23 12:50:00,142.15,143.3,142.11,142.43,116197.0,140.8912,142.031,140.8515,141.1687,116197.0
2020-03-23 12:55:00,142.54,143.72,142.3,142.96,100927.0,141.2777,142.4473,141.0398,141.694,100927.0
2020-03-23 13:00:00,142.91,142.95,141.6,141.75,90202.0,141.6444,141.6841,140.346,140.4947,90202.0
2020-03-23 13:05:00,141.84,142.75,141.79,142.31,82645.0,140.5839,141.4858,140.5343,141.0497,82645.0
2020-03-23 13:10:00,142.29,143.71,142.28,143.56,86847.0,141.0299,142.4373,141.02,142.2887,86847.0
2020-03-23 13:15:00,143.55,143.55,142.21,142.81,55689.0,142.2788,142.2788,140.9506,141.5453,55689.0
2020-03-23 13:20:00,142.82,143.07,141.63,141.84,47442.0,141.5552,141.803,140.3758,140.5839,47442.0
2020-03-23 13:25:00,141.84,142.37,141.49,141.52,62480.0,140.5839,141.1092,140.237,140.2667,62480.0
2020-03-23 13:30:00,141.52,142.44,140.85,142.44,102995.0,140.2667,141.1786,139.6027,141.1786,102995.0
2020-03-23 13:35:00,142.36,142.67,141.86,141.98,114931.0,141.0993,141.4066,140.6037,140.7227,114931.0
2020-03-23 13:40:00,141.92,142.58,140.85,140.85,66310.0,140.6632,141.3173,139.6027,139.6027,66310.0
2020-03-23 13:45:00,141.01,143.6,141.01,143.2,91611.0,139.7613,142.3283,139.7613,141.9319,91611.0
2020-03-23 13:50:00,143.23,143.35,142.0,142.11,83472.0,141.9616,142.0805,140.7425,140.8515,83472.0
2020-03-23 13:55:00,142.08,142.11,140.38,141.46,130855.0,140.8218,140.8515,139.1368,140.2073,130855.0
2020-03-23 14:00:00,141.51,141.59,139.92,140.76,88195.0,140.2568,140.3361,138.6809,139.5135,88195.0
2020-03-23 14:05:00,140.75,142.01,140.5,140.79,78880.0,139.5036,140.7524,139.2558,139.5432,78880.0
2020-03-23 14:10:00,140.88,141.72,140.69,141.1,59916.0,139.6324,140.465,139.4441,139.8505,59916.0
2020-03-23 14:15:00,141.11,141.64,141.03,141.03,52730.0,139.8604,140.3857,139.7811,139.7811,52730.0
2020-03-23 14:20:00,141.07,141.09,140.08,140.79,77277.0,139.8207,139.8405,138.8395,139.5432,77277.0
2020-03-23 14:25:00,140.75,141.85,140.45,141.38,103156.0,139.5036,140.5938,139.2062,140.128,103156.0
2020-03-23 14:30:00,141.51,141.57,140.76,140.92,138218.0,140.2568,140.3163,139.5135,139.672,138218.0
2020-03-23 14:35:00,140.93,141.06,139.91,139.97,63693.0,139.682,139.8108,138.671,138.7305,63693.0
2020-03-23 14:40:00,139.96,140.68,139.96,140.42,74773.0,138.7206,139.4342,138.7206,139.1765,74773.0
2020-03-23 14:45:00,140.43,141.73,140.22,141.6,79459.0,139.1864,140.4749,138.9782,140.346,79459.0
2020-03-23 14:50:00,141.6,141.63,139.42,139.76,70019.0,140.346,140.3758,138.1853,138.5223,70019.0
2020-03-23 14:55:00,139.76,140.32,139.4,139.48,81554.0,138.5223,139.0774,138.1655,138.2448,81554.0
2020-03-23 15:00:00,139.47,140.06,138.9,139.87,90802.0,138.2349,138.8197,137.6699,138.6313,90802.0
2020-03-23 15:05:00,139.79,140.18,139.6,139.66,96087.0,138.5521,138.9386,138.3637,138.4232,96087.0
2020-03-23 15:10:00,139.65,140.14,139.4,140.08,97818.0,138.4133,138.899,138.1655,138.8395,97818.0
2020-03-23 15:15:00,140.07,140.4,139.65,140.07,80128.0,138.8296,139.1567,138.4133,138.8296,80128.0
2020-03-23 15:20:00,140.01,140.04,138.94,139.22,116961.0,138.7701,138.7998,137.7096,137.9871,116961.0
2020-03-23 15:25:00,139.09,139.63,138.76,138.88,67611.0,137.8583,138.3935,137.5312,137.6501,67611.0
2020-03-23 15:30:00,138.88,139.36,138.78,139.2,83499.0,137.6501,138.1259,137.551,137.9673,83499.0
2020-03-23 15:35:00,139.23,140.22,138.76,139.3,93432.0,137.997,138.9782,137.5312,138.0664,93432.0
2020-03-23 15:40:00,139.26,140.33,139.01,139.77,77456.0,138.0267,139.0873,137.779,138.5322,77456.0
2020-03-23 15:45:00,139.77,140.55,139.01,139.01,86043.0,138.5322,139.3053,137.779,137.779,86043.0
2020-03-23 15:50:00,139.01,141.45,138.93,141.26,172627.0,137.779,140.1974,137.6997,140.009,172627.0
2020-03-23 15:55:00,141.26,141.86,140.09,140.53,377893.0,140.009,140.6037,138.8494,139.2855,377893.0
2020-03-24 09:30:00,144.63,147.76,143.17,147.56,360664.0,143.3492,146.4515,141.9021,146.2532,360664.0
2020-03-24 09:35:00,147.55,150.05,146.5,147.67,360601.0,146.2433,148.7212,145.2026,146.3623,360601.0
2020-03-24 09:40:00,147.83,148.75,146.51,147.18,123358.0,146.5209,147.4327,145.2125,145.8766,123358.0
2020-03-24 09:45:00,147.25,148.95,146.57,148.6,108637.0,145.946,147.6309,145.272,147.284,108637.0
2020-03-24 09:50:00,148.61,150.04,147.93,148.94,171938.0,147.2939,148.7113,146.62,147.621,171938.0
2020-03-24 09:55:00,148.87,149.29,148.04,148.63,83113.0,147.5516,147.9679,146.729,147.3138,83113.0
2020-03-24 10:00:00,148.6,149.07,147.46,148.48,68251.0,147.284,147.7499,146.1541,147.1651,68251.0
2020-03-24 10:05:00,148.57,149.57,148.56,149.16,82546.0,147.2543,148.2454,147.2444,147.8391,82546.0
2020-03-24 10:10:00,149.12,150.0,148.83,149.86,123783.0,147.7994,148.6716,147.512,148.5329,123783.0
2020-03-24 10:15:00,149.92,150.0,148.72,149.13,68695.0,148.5923,148.6716,147.403,147.8093,68695.0
2020-03-24 10:20:00,149.19,150.02,149.01,150.0,98632.0,147.8688,148.6915,147.6904,148.6716,98632.0
2020-03-24 10:25:00,149.95,150.82,149.88,150.15,111647.0,148.6221,149.4844,148.5527,148.8203,111647.0
2020-03-24 10:30:00,150.05,151.0,149.28,150.72,113330.0,148.7212,149.6628,147.958,149.3853,113330.0
2020-03-24 10:35:00,150.82,151.19,150.21,150.73,87770.0,149.4844,149.8511,148.8798,149.3952,87770.0
2020-03-24 10:40:00,150.68,151.11,150.03,150.42,68654.0,149.3456,149.7718,148.7014,149.0879,68654.0
2020-03-24 10:45:00,150.43,150.55,148.66,148.75,78438.0,149.0978,149.2168,147.3435,147.4327,78438.0
2020-03-24 10:50:00,148.79,149.94,148.66,149.69,47468.0,147.4724,148.6122,147.3435,148.3644,47468.0
2020-03-24 10:55:00,149.68,149.75,148.92,149.22,57364.0,148.3545,148.4239,147.6012,147.8985,57364.0
2020-03-24 11:00:00,149.27,149.52,148.71,148.72,69613.0,147.9481,148.1959,147.3931,147.403,69613.0
2020-03-24 11:05:00,148.78,148.84,147.61,148.52,51345.0,147.4624,147.5219,146.3028,147.2047,51345.0
2020-03-24 11:10:00,148.49,149.09,148.33,149.02,46168.0,147.175,147.7697,147.0164,147.7003,46168.0
2020-03-24 11:15:00,149.09,149.68,148.64,148.91,85766.0,147.7697,148.3545,147.3237,147.5913,85766.0
2020-03-24 11:20:00,148.9,149.43,148.4,148.41,48923.0,147.5814,148.1067,147.0858,147.0957,48923.0
2020-03-24 11:25:00,148.48,149.68,148.37,149.17,54091.0,147.1651,148.3545,147.0561,147.849,54091.0
2020-03-24 11:30:00,149.22,149.38,148.91,149.26,64075.0,147.8985,148.0571,147.5913,147.9382,64075.0
2020-03-24 11:35:00,149.37,150.3,149.34,150.3,61713.0,148.0472,148.969,148.0175,148.969,61713.0
2020-03-24 11:40:00,150.2,150.99,150.01,150.81,68258.0,148.8699,149.6529,148.6816,149.4745,68258.0
2020-03-24 11:45:00,150.89,151.05,150.41,151.03,94110.0,149.5538,149.7123,149.078,149.6925,94110.0
2020-03-24 11:50:00,151.0,151.48,150.09,151.21,79160.0,149.6628,150.1385,148.7608,149.8709,79160.0
2020-03-24 11:55:00,151.28,152.43,151.28,152.38,99527.0,149.9403,151.0801,149.9403,151.0306,99527.0
2020-03-24 12:00:00,152.36,152.87,151.52,152.1,106133.0,151.0107,151.5162,150.1782,150.753,106133.0
2020-03-24 12:05:00,152.1,152.44,151.4,152.16,69854.0,150.753,151.09,150.0592,150.8125,69854.0
2020-03-24 12:10:00,152.25,152.48,150.94,151.21,100170.0,150.9017,151.1297,149.6033,149.8709,100170.0
2020-03-24 12:15:00,151.33,152.02,151.08,151.75,67525.0,149.9899,150.6738,149.7421,150.4061,67525.0
2020-03-24 12:20:00,151.77,152.19,151.38,151.5,70380.0,150.426,150.8422,150.0394,150.1584,70380.0
2020-03-24 12:25:00,151.52,152.1,151.06,152.08,66227.0,150.1782,150.753,149.7223,150.7332,66227.0
2020-03-24 12:30:00,152.09,152.27,151.53,152.27,70333.0,150.7431,150.9215,150.1881,150.9215,70333.0
2020-03-24 12:35:00,152.29,152.55,151.99,152.39,88078.0,150.9414,151.1991,150.644,151.0405,88078.0
2020-03-24 12:40:00,152.42,152.47,151.16,152.22,91256.0,151.0702,151.1198,149.8214,150.872,91256.0
2020-03-24 12:45:00,152.2,152.27,151.08,151.27,88654.0,150.8522,150.9215,149.7421,149.9304,88654.0
2020-03-24 12:50:00,151.37,151.4,150.31,150.46,79226.0,150.0295,150.0592,148.9789,149.1276,79226.0
2020-03-24 12:55:00,150.46,151.34,149.65,149.73,57832.0,149.1276,149.9998,148.3247,148.404,57832.0
2020-03-24 13:00:00,149.68,151.31,149.68,150.44,83404.0,148.3545,149.97,148.3545,149.1077,83404.0
2020-03-24 13:05:00,150.39,150.59,149.56,150.03,48250.0,149.0582,149.2564,148.2355,148.7014,48250.0
2020-03-24 13:10:00,149.98,150.68,149.44,150.58,67921.0,148.6518,149.3456,148.1166,149.2465,67921.0
2020-03-24 13:15:00,150.57,150.73,150.15,150.23,85124.0,149.2366,149.3952,148.8203,148.8996,85124.0
2020-03-24 13:20:00,150.21,150.21,148.81,149.61,56179.0,148.8798,148.8798,147.4922,148.2851,56179.0
2020-03-24 13:25:00,149.62,150.23,149.07,150.01,48445.0,148.295,148.8996,147.7499,148.6816,48445.0
2020-03-24 13:30:00,149.85,151.22,149.8,150.82,43890.0,148.523,149.8808,148.4734,149.4844,43890.0
2020-03-24 13:35:00,150.86,151.37,150.55,151.18,48124.0,149.524,150.0295,149.2168,149.8412,48124.0
2020-03-24 13:40:00,151.27,151.31,149.78,150.4,62389.0,149.9304,149.97,148.4536,149.0681,62389.0
2020-03-24 13:45:00,150.33,150.77,149.52,149.64,49044.0,148.9987,149.4348,148.1959,148.3148,49044.0
2020-03-24 13:50:00,149.74,149.75,148.4,149.25,52428.0,148.4139,148.4239,147.0858,147.9283,52428.0
2020-03-24 13:55:00,149.3,149.86,148.95,149.17,47512.0,147.9778,148.5329,147.6309,147.849,47512.0
2020-03-24 14:00:00,149.2,149.65,148.66,148.66,44475.0,147.8787,148.3247,147.3435,147.3435,44475.0
2020-03-24 14:05:00,148.67,148.75,147.72,147.91,41660.0,147.3534,147.4327,146.4118,146.6001,41660.0
2020-03-24 14:10:00,147.82,148.25,147.35,148.22,55011.0,146.5109,146.9371,146.0451,146.9074,55011.0
2020-03-24 14:15:00,148.12,149.0,147.95,148.66,46185.0,146.8083,147.6805,146.6398,147.3435,46185.0
2020-03-24 14:20:00,148.77,149.1,148.1,148.93,28427.0,147.4525,147.7796,146.7885,147.6111,28427.0
2020-03-24 14:25:00,149.1,149.68,148.45,149.46,49220.0,147.7796,148.3545,147.1354,148.1364,49220.0
2020-03-24 14:30:00,149.5,149.79,148.93,149.66,64776.0,148.1761,148.4635,147.6111,148.3346,64776.0
2020-03-24 14:35:00,149.8,151.19,149.76,151.15,73748.0,148.4734,149.8511,148.4338,149.8115,73748.0
2020-03-24 14:40:00,151.13,151.36,150.73,151.11,59250.0,149.7916,150.0196,149.3952,149.7718,59250.0
2020-03-24 14:45:00,151.22,151.34,149.91,150.62,45129.0,149.8808,149.9998,148.5824,149.2861,45129.0
2020-03-24 14:50:00,150.63,151.75,150.37,151.37,78139.0,149.2961,150.4061,149.0384,150.0295,78139.0
2020-03-24 14:55:00,151.37,152.45,151.18,152.44,85031.0,150.0295,151.0999,149.8412,151.09,85031.0
2020-03-24 15:00:00,152.41,152.93,151.96,152.19,94312.0,151.0603,151.5757,150.6143,150.8422,94312.0
2020-03-24 15:05:00,152.15,152.72,152.04,152.63,69784.0,150.8026,151.3676,150.6936,151.2783,69784.0
2020-03-24 15:10:00,152.64,152.8,152.26,152.69,83060.0,151.2883,151.4468,150.9116,151.3378,83060.0
2020-03-24 15:15:00,152.69,152.78,151.85,152.64,125132.0,151.3378,151.427,150.5053,151.2883,125132.0
2020-03-24 15:20:00,152.61,152.87,152.21,152.66,91242.0,151.2585,151.5162,150.8621,151.3081,91242.0
2020-03-24 15:25:00,152.66,152.73,152.35,152.6,157818.0,151.3081,151.3775,151.0008,151.2486,157818.0
2020-03-24 15:30:00,152.59,152.98,152.41,152.73,157074.0,151.2387,151.6252,151.0603,151.3775,157074.0
2020-03-24 15:35:00,152.74,152.99,152.36,152.82,177956.0,151.3874,151.6352,151.0107,151.4667,177956.0
2020-03-24 15:40:00,152.84,153.01,152.78,152.86,198374.0,151.4865,151.655,151.427,151.5063,198374.0
2020-03-24 15:45:00,152.85,152.99,151.51,151.91,212434.0,151.4964,151.6352,150.1683,150.5647,212434.0
2020-03-24 15:50:00,151.9,153.01,151.88,152.95,293188.0,150.5548,151.655,150.535,151.5955,293188.0
2020-03-24 15:55:00,152.96,154.14,152.17,153.66,592988.0,151.6054,152.775,150.8224,152.2992,592988.0
2020-03-25 09:30:00,152.67,157.0,152.18,155.61,302209.0,151.318,155.6096,150.8323,154.232,302209.0
2020-03-25 09:35:00,155.92,156.18,154.09,155.61,118944.0,154.5392,154.7969,152.7254,154.232,118944.0
2020-03-25 09:40:00,155.83,157.0,154.17,156.66,121688.0,154.45,155.6096,152.8047,155.2727,121688.0
2020-03-25 09:45:00,156.69,156.7,153.5,154.38,83990.0,155.3024,155.3123,152.1406,153.0129,83990.0
2020-03-25 09:50:00,154.47,154.89,152.76,153.43,74654.0,153.1021,153.5183,151.4072,152.0713,74654.0
2020-03-25 09:55:00,153.48,154.32,151.66,151.67,80186.0,152.1208,152.9534,150.3169,150.3268,80186.0
2020-03-25 10:00:00,151.58,151.75,149.6,150.28,98474.0,150.2376,150.4061,148.2752,148.9492,98474.0
2020-03-25 10:05:00,150.47,152.03,150.28,151.63,86467.0,149.1375,150.6837,148.9492,150.2872,86467.0
2020-03-25 10:10:00,151.62,151.72,150.37,150.56,85333.0,150.2773,150.3764,149.0384,149.2267,85333.0
2020-03-25 10:15:00,150.64,151.28,150.12,150.33,154476.0,149.306,149.9403,148.7906,148.9987,154476.0
2020-03-25 10:20:00,150.34,151.57,150.03,150.78,105680.0,149.0086,150.2277,148.7014,149.4447,105680.0
2020-03-25 10:25:00,150.85,151.9,150.19,151.87,73939.0,149.5141,150.5548,148.86,150.5251,73939.0
2020-03-25 10:30:00,151.9,153.38,151.9,153.13,79362.0,150.5548,152.0217,150.5548,151.7739,79362.0
2020-03-25 10:35:00,153.3,155.0,153.08,154.9,71899.0,151.9424,153.6274,151.7244,153.5282,71899.0
2020-03-25 10:40:00,154.92,155.04,153.84,154.4,200078.0,153.5481,153.667,152.4776,153.0327,200078.0
2020-03-25 10:45:00,154.5,155.0,153.7,154.39,87747.0,153.1318,153.6274,152.3389,153.0228,87747.0
2020-03-25 10:50:00,154.3,155.3,154.13,154.7,102792.0,152.9336,153.9247,152.7651,153.33,102792.0
2020-03-25 10:55:00,154.76,155.89,154.41,155.36,127348.0,153.3895,154.5095,153.0426,153.9842,127348.0
2020-03-25 11:00:00,155.38,155.59,154.01,154.71,81188.0,154.004,154.2121,152.6461,153.3399,81188.0
2020-03-25 11:05:00,154.74,155.68,154.62,155.65,89249.0,153.3697,154.3013,153.2507,154.2716,89249.0
2020-03-25 11:10:00,155.59,155.81,155.0,155.01,94612.0,154.2121,154.4302,153.6274,153.6373,94612.0
2020-03-25 11:15:00,154.94,155.2,153.87,155.18,60502.0,153.5679,153.8256,152.5074,153.8058,60502.0
2020-03-25 11:20:00,155.06,155.28,154.53,154.84,63364.0,153.6868,153.9049,153.1615,153.4688,63364.0
2020-03-25 11:25:00,154.84,155.6,154.62,155.16,89896.0,153.4688,154.222,153.2507,153.7859,89896.0
2020-03-25 11:30:00,155.21,155.54,154.81,155.26,62743.0,153.8355,154.1626,153.439,153.8851,62743.0
2020-03-25 11:35:00,155.23,155.87,154.75,155.33,96882.0,153.8553,154.4897,153.3796,153.9544,96882.0
2020-03-25 11:40:00,155.39,155.7,154.77,155.11,68651.0,154.0139,154.3212,153.3994,153.7364,68651.0
2020-03-25 11:45:00,155.15,156.37,154.41,156.13,168979.0,153.776,154.9852,153.0426,154.7474,168979.0
2020-03-25 11:50:00,156.14,156.46,155.21,155.48,102377.0,154.7573,155.0744,153.8355,154.1031,102377.0
2020-03-25 11:55:00,155.54,155.96,155.19,155.32,59894.0,154.1626,154.5789,153.8157,153.9445,59894.0
2020-03-25 12:00:00,155.27,156.5,155.0,156.41,86772.0,153.895,155.1141,153.6274,155.0249,86772.0
2020-03-25 12:05:00,156.39,156.55,155.73,155.8,66034.0,155.0051,155.1636,154.3509,154.4203,66034.0
2020-03-25 12:10:00,155.86,156.34,155.5,156.04,79291.0,154.4797,154.9555,154.1229,154.6582,79291.0
2020-03-25 12:15:00,155.91,156.74,155.91,156.31,79088.0,154.5293,155.352,154.5293,154.9258,79088.0
2020-03-25 12:20:00,156.35,156.84,155.98,156.8,65232.0,154.9654,155.4511,154.5987,155.4114,65232.0
2020-03-25 12:25:00,156.84,156.9,156.35,156.39,90147.0,155.4511,155.5105,154.9654,155.0051,90147.0
2020-03-25 12:30:00,156.33,156.69,155.86,156.67,70441.0,154.9456,155.3024,154.4797,155.2826,70441.0
2020-03-25 12:35:00,156.73,156.85,156.07,156.82,95719.0,155.342,155.461,154.6879,155.4312,95719.0
2020-03-25 12:40:00,156.81,156.93,156.45,156.89,94558.0,155.4213,155.5403,155.0645,155.5006,94558.0
2020-03-25 12:45:00,156.84,157.89,156.79,157.4,197912.0,155.4511,156.4918,155.4015,156.0061,197912.0
2020-03-25 12:50:00,157.45,157.64,156.75,156.93,77969.0,156.0557,156.244,155.3619,155.5403,77969.0
2020-03-25 12:55:00,156.93,157.5,156.82,157.15,79707.0,155.5403,156.1052,155.4312,155.7583,79707.0
2020-03-25 13:00:00,157.08,157.19,156.56,156.79,73117.0,155.6889,155.798,155.1735,155.4015,73117.0
2020-03-25 13:05:00,156.74,157.37,156.38,157.32,58939.0,155.352,155.9764,154.9951,155.9268,58939.0
2020-03-25 13:10:00,157.28,157.4,156.85,157.06,46467.0,155.8872,156.0061,155.461,155.6691,46467.0
2020-03-25 13:15:00,157.02,158.02,156.99,157.84,144080.0,155.6295,156.6206,155.5997,156.4422,144080.0
2020-03-25 13:20:00,157.79,157.93,157.29,157.36,65083.0,156.3927,156.5314,155.8971,155.9665,65083.0
2020-03-25 13:25:00,157.29,157.48,156.15,156.46,52745.0,155.8971,156.0854,154.7672,155.0744,52745.0
2020-03-25 13:30:00,156.43,156.53,155.76,156.33,51802.0,155.0447,155.1438,154.3806,154.9456,51802.0
2020-03-25 13:35:00,156.28,156.7,156.01,156.66,82411.0,154.896,155.3123,154.6284,155.2727,82411.0
2020-03-25 13:40:00,156.68,157.71,156.66,157.65,63022.0,155.2925,156.3134,155.2727,156.2539,63022.0
2020-03-25 13:45:00,157.65,158.0,157.23,157.73,79705.0,156.2539,156.6008,155.8376,156.3332,79705.0
2020-03-25 13:50:00,157.72,157.98,157.09,157.26,65489.0,156.3233,156.581,155.6989,155.8673,65489.0
2020-03-25 13:55:00,157.25,157.46,156.29,157.07,79809.0,155.8574,156.0656,154.9059,155.679,79809.0
2020-03-25 14:00:00,157.19,157.25,155.43,155.43,55182.0,155.798,155.8574,154.0536,154.0536,55182.0
2020-03-25 14:05:00,155.35,155.37,154.72,155.17,134238.0,153.9743,153.9941,153.3498,153.7959,134238.0
2020-03-25 14:10:00,155.2,156.02,154.95,156.02,49207.0,153.8256,154.6383,153.5778,154.6383,49207.0
2020-03-25 14:15:00,155.96,156.8,155.95,156.8,34228.0,154.5789,155.4114,154.5689,155.4114,34228.0
2020-03-25 14:20:00,156.79,156.99,155.98,156.21,34364.0,155.4015,155.5997,154.5987,154.8266,34364.0
2020-03-25 14:25:00,156.11,156.22,155.6,155.75,56597.0,154.7275,154.8366,154.222,154.3707,56597.0
2020-03-25 14:30:00,155.68,155.98,154.63,154.85,59044.0,154.3013,154.5987,153.2606,153.4787,59044.0
2020-03-25 14:35:00,154.95,155.18,154.23,155.0,52960.0,153.5778,153.8058,152.8642,153.6274,52960.0
2020-03-25 14:40:00,154.95,155.02,153.88,154.0,112904.0,153.5778,153.6472,152.5173,152.6362,112904.0
2020-03-25 14:45:00,154.07,154.77,153.83,154.09,59752.0,152.7056,153.3994,152.4677,152.7254,59752.0
2020-03-25 14:50:00,154.03,154.38,153.13,153.79,61592.0,152.666,153.0129,151.7739,152.4281,61592.0
2020-03-25 14:55:00,153.66,155.13,153.61,154.35,65581.0,152.2992,153.7562,152.2497,152.9831,65581.0
2020-03-25 15:00:00,154.28,154.85,153.63,154.84,74005.0,152.9137,153.4787,152.2695,153.4688,74005.0
2020-03-25 15:05:00,154.82,154.83,153.69,153.69,53241.0,153.449,153.4589,152.329,152.329,53241.0
2020-03-25 15:10:00,153.72,153.73,152.46,153.06,95106.0,152.3587,152.3686,151.1099,151.7045,95106.0
2020-03-25 15:15:00,153.02,153.34,152.55,153.0,83126.0,151.6649,151.9821,151.1991,151.6451,83126.0
2020-03-25 15:20:00,152.97,153.01,152.09,152.57,92814.0,151.6153,151.655,150.7431,151.2189,92814.0
2020-03-25 15:25:00,152.52,153.64,151.98,152.45,118856.0,151.1693,152.2794,150.6341,151.0999,118856.0
2020-03-25 15:30:00,152.46,153.17,152.33,152.63,87543.0,151.1099,151.8136,150.981,151.2783,87543.0
2020-03-25 15:35:00,152.56,152.95,152.25,152.67,170362.0,151.209,151.5955,150.9017,151.318,170362.0
2020-03-25 15:40:00,152.77,152.94,150.92,151.0,145600.0,151.4171,151.5856,149.5835,149.6628,145600.0
2020-03-25 15:45:00,151.0,151.25,149.7,150.18,152068.0,149.6628,149.9106,148.3743,148.85,152068.0
2020-03-25 15:50:00,150.07,150.16,147.09,147.9,325334.0,148.741,148.8302,145.7874,146.5902,325334.0
2020-03-25 15:55:00,147.94,148.59,146.96,147.04,483804.0,146.6299,147.2741,145.6586,145.7379,483804.0
2020-03-26 09:30:00,148.73,150.67,148.2,149.81,256817.0,147.4129,149.3357,146.8876,148.4833,256817.0
2020-03-26 09:35:00,149.39,151.72,149.27,150.46,107459.0,148.067,150.3764,147.9481,149.1276,107459.0
2020-03-26 09:40:00,150.46,150.84,148.4,148.48,74906.0,149.1276,149.5042,147.0858,147.1651,74906.0
2020-03-26 09:45:00,148.5,150.07,147.85,149.31,77640.0,147.1849,148.741,146.5407,147.9877,77640.0
2020-03-26 09:50:00,149.36,149.63,147.73,149.09,67226.0,148.0373,148.3049,146.4217,147.7697,67226.0
2020-03-26 09:55:00,149.13,151.24,148.87,151.05,80248.0,147.8093,149.9007,147.5516,149.7123,80248.0
2020-03-26 10:00:00,151.09,151.95,149.74,149.91,84172.0,149.752,150.6044,148.4139,148.5824,84172.0
2020-03-26 10:05:00,149.97,150.66,149.83,150.03,75238.0,148.6419,149.3258,148.5031,148.7014,75238.0
2020-03-26 10:10:00,150.03,150.3,149.43,149.78,77999.0,148.7014,148.969,148.1067,148.4536,77999.0
2020-03-26 10:15:00,149.66,150.17,149.54,150.0,94539.0,148.3346,148.8401,148.2157,148.6716,94539.0
2020-03-26 10:20:00,150.0,150.11,148.92,149.54,63765.0,148.6716,148.7807,147.6012,148.2157,63765.0
2020-03-26 10:25:00,149.51,150.09,149.12,149.76,37824.0,148.186,148.7608,147.7994,148.4338,37824.0
2020-03-26 10:30:00,149.85,151.18,149.78,151.03,53851.0,148.523,149.8412,148.4536,149.6925,53851.0
2020-03-26 10:35:00,150.99,151.1,149.23,149.23,51875.0,149.6529,149.7619,147.9085,147.9085,51875.0
2020-03-26 10:40:00,149.28,149.83,148.88,149.83,41976.0,147.958,148.5031,147.5616,148.5031,41976.0
2020-03-26 10:45:00,149.73,150.11,148.77,148.86,43998.0,148.404,148.7807,147.4525,147.5417,43998.0
2020-03-26 10:50:00,148.77,149.59,148.62,149.57,90540.0,147.4525,148.2653,147.3039,148.2454,90540.0
2020-03-26 10:55:00,149.45,150.5,149.19,150.38,34572.0,148.1265,149.1672,147.8688,149.0483,34572.0
2020-03-26 11:00:00,150.38,150.79,149.88,150.74,49998.0,149.0483,149.4546,148.5527,149.4051,49998.0
2020-03-26 11:05:00,150.61,151.02,149.62,150.05,61642.0,149.2762,149.6826,148.295,148.7212,61642.0
2020-03-26 11:10:00,150.13,150.97,150.13,150.63,43305.0,148.8005,149.633,148.8005,149.2961,43305.0
2020-03-26 11:15:00,150.74,151.74,150.68,151.63,76636.0,149.4051,150.3962,149.3456,150.2872,76636.0
2020-03-26 11:20:00,151.63,151.94,151.34,151.44,64439.0,150.2872,150.5945,149.9998,150.0989,64439.0
2020-03-26 11:25:00,151.38,151.59,150.75,151.25,54929.0,150.0394,150.2476,149.415,149.9106,54929.0
2020-03-26 11:30:00,151.24,152.76,151.16,152.62,60104.0,149.9007,151.4072,149.8214,151.2684,60104.0
2020-03-26 11:35:00,152.67,153.03,152.13,152.98,134152.0,151.318,151.6748,150.7828,151.6252,134152.0
2020-03-26 11:40:00,152.96,153.9,152.92,153.73,90146.0,151.6054,152.5371,151.5658,152.3686,90146.0
2020-03-26 11:45:00,153.7,153.79,152.79,152.92,100677.0,152.3389,152.4281,151.4369,151.5658,100677.0
2020-03-26 11:50:00,152.95,153.05,152.49,152.51,43265.0,151.5955,151.6946,151.1396,151.1594,43265.0
2020-03-26 11:55:00,152.52,152.52,151.55,152.29,44245.0,151.1693,151.1693,150.2079,150.9414,44245.0
2020-03-26 12:00:00,152.3,152.5,151.22,151.84,58622.0,150.9513,151.1495,149.8808,150.4953,58622.0
2020-03-26 12:05:00,151.77,152.42,151.52,152.22,35879.0,150.426,151.0702,150.1782,150.872,35879.0
2020-03-26 12:10:00,152.21,152.97,151.87,152.01,105210.0,150.8621,151.6153,150.5251,150.6638,105210.0
2020-03-26 12:15:00,152.08,152.68,151.76,152.49,101277.0,150.7332,151.3279,150.4161,151.1396,101277.0
2020-03-26 12:20:00,152.54,152.94,152.33,152.62,36254.0,151.1891,151.5856,150.981,151.2684,36254.0
2020-03-26 12:25:00,152.64,153.49,152.64,153.35,33321.0,151.2883,152.1307,151.2883,151.992,33321.0
2020-03-26 12:30:00,153.37,153.84,153.12,153.73,35245.0,152.0118,152.4776,151.764,152.3686,35245.0
2020-03-26 12:35:00,153.69,153.86,152.97,153.39,33064.0,152.329,152.4975,151.6153,152.0316,33064.0
2020-03-26 12:40:00,153.38,153.51,152.75,153.18,30825.0,152.0217,152.1506,151.3973,151.8235,30825.0
2020-03-26 12:45:00,153.15,153.5,152.71,153.41,36287.0,151.7937,152.1406,151.3576,152.0514,36287.0
2020-03-26 12:50:00,153.43,153.78,153.33,153.47,39764.0,152.0713,152.4182,151.9721,152.1109,39764.0
2020-03-26 12:55:00,153.44,153.66,153.32,153.61,32119.0,152.0812,152.2992,151.9622,152.2497,32119.0
2020-03-26 13:00:00,153.62,153.7,153.18,153.5,22012.0,152.2596,152.3389,151.8235,152.1406,22012.0
2020-03-26 13:05:00,153.42,153.42,152.13,152.38,66066.0,152.0614,152.0614,150.7828,151.0306,66066.0
2020-03-26 13:10:00,152.36,152.62,152.12,152.24,43395.0,151.0107,151.2684,150.7729,150.8918,43395.0
2020-03-26 13:15:00,152.27,152.6,152.07,152.35,20810.0,150.9215,151.2486,150.7233,151.0008,20810.0
2020-03-26 13:20:00,152.4,152.45,151.53,151.94,34882.0,151.0504,151.0999,150.1881,150.5945,34882.0
2020-03-26 13:25:00,151.94,152.13,151.7,151.89,18696.0,150.5945,150.7828,150.3566,150.5449,18696.0
2020-03-26 13:30:00,151.82,152.01,150.59,150.82,34610.0,150.4755,150.6638,149.2564,149.4844,34610.0
2020-03-26 13:35:00,150.86,151.42,150.79,151.35,36373.0,149.524,150.0791,149.4546,150.0097,36373.0
2020-03-26 13:40:00,151.4,152.17,151.33,152.09,25957.0,150.0592,150.8224,149.9899,150.7431,25957.0
2020-03-26 13:45:00,152.09,152.14,151.2,151.78,43771.0,150.7431,150.7927,149.861,150.4359,43771.0
2020-03-26 13:50:00,151.76,152.38,151.75,152.15,17382.0,150.4161,151.0306,150.4061,150.8026,17382.0
2020-03-26 13:55:00,152.11,152.14,151.62,151.9,57506.0,150.763,150.7927,150.2773,150.5548,57506.0
2020-03-26 14:00:00,151.86,152.24,151.67,152.19,34864.0,150.5152,150.8918,150.3268,150.8422,34864.0
2020-03-26 14:05:00,152.2,152.76,151.31,151.68,56208.0,150.8522,151.4072,149.97,150.3368,56208.0
2020-03-26 14:10:00,151.63,151.88,151.03,151.29,31615.0,150.2872,150.535,149.6925,149.9502,31615.0
2020-03-26 14:15:00,151.39,151.85,151.28,151.72,32751.0,150.0493,150.5053,149.9403,150.3764,32751.0
2020-03-26 14:20:00,151.69,152.05,151.51,151.59,51734.0,150.3467,150.7035,150.1683,150.2476,51734.0
2020-03-26 14:25:00,151.58,151.89,151.49,151.55,37861.0,150.2376,150.5449,150.1484,150.2079,37861.0
2020-03-26 14:30:00,151.61,152.16,151.61,151.72,63880.0,150.2674,150.8125,150.2674,150.3764,63880.0
2020-03-26 14:35:00,151.74,152.12,151.56,152.01,37392.0,150.3962,150.7729,150.2178,150.6638,37392.0
2020-03-26 14:40:00,152.01,152.04,151.38,151.5,22482.0,150.6638,150.6936,150.0394,150.1584,22482.0
2020-03-26 14:45:00,151.48,152.19,151.45,151.84,18257.0,150.1385,150.8422,150.1088,150.4953,18257.0
2020-03-26 14:50:00,151.86,152.72,151.82,152.67,38926.0,150.5152,151.3676,150.4755,151.318,38926.0
2020-03-26 14:55:00,152.62,153.0,152.34,152.7,43161.0,151.2684,151.6451,150.9909,151.3477,43161.0
2020-03-26 15:00:00,152.65,152.87,152.49,152.81,28097.0,151.2982,151.5162,151.1396,151.4568,28097.0
2020-03-26 15:05:00,152.76,152.88,152.19,152.45,26404.0,151.4072,151.5261,150.8422,151.0999,26404.0
2020-03-26 15:10:00,152.34,152.62,152.12,152.27,35267.0,150.9909,151.2684,150.7729,150.9215,35267.0
2020-03-26 15:15:00,152.24,152.65,152.07,152.58,33473.0,150.8918,151.2982,150.7233,151.2288,33473.0
2020-03-26 15:20:00,152.53,152.72,152.14,152.14,45358.0,151.1792,151.3676,150.7927,150.7927,45358.0
2020-03-26 15:25:00,152.12,152.52,152.09,152.34,55411.0,150.7729,151.1693,150.7431,150.9909,55411.0
2020-03-26 15:30:00,152.34,152.91,152.22,152.73,117015.0,150.9909,151.5559,150.872,151.3775,117015.0
2020-03-26 15:35:00,152.68,152.9,151.36,151.71,104706.0,151.3279,151.546,150.0196,150.3665,104706.0
2020-03-26 15:40:00,151.76,152.33,151.71,151.87,76073.0,150.4161,150.981,150.3665,150.5251,76073.0
2020-03-26 15:45:00,151.82,151.83,150.99,151.01,105931.0,150.4755,150.4854,149.6529,149.6727,105931.0
2020-03-26 15:50:00,151.05,154.36,151.01,154.33,256186.0,149.7123,152.993,149.6727,152.9633,256186.0
2020-03-26 15:55:00,154.39,155.08,153.68,154.52,618273.0,153.0228,153.7067,152.319,153.1516,618273.0
2020-03-27 09:30:00,150.2,151.45,149.5,150.02,381806.0,148.8699,150.1088,148.1761,148.6915,381806.0
2020-03-27 09:35:00,149.89,150.27,148.97,148.97,86103.0,148.5626,148.9392,147.6508,147.6508,86103.0
2020-03-27 09:40:00,148.99,149.13,146.83,146.9,267969.0,147.6706,147.8093,145.5297,145.5991,267969.0
2020-03-27 09:45:00,146.94,147.16,145.8,146.16,113262.0,145.6387,145.8568,144.5088,144.8656,113262.0
2020-03-27 09:50:00,146.15,147.04,146.12,146.5,94271.0,144.8557,145.7379,144.826,145.2026,94271.0
2020-03-27 09:55:00,146.57,148.54,146.56,148.08,69861.0,145.272,147.2246,145.2621,146.7686,69861.0
2020-03-27 10:00:00,148.1,148.17,147.51,147.75,29671.0,146.7885,146.8578,146.2037,146.4416,29671.0
2020-03-27 10:05:00,147.77,148.31,147.75,148.2,31320.0,146.4614,146.9966,146.4416,146.8876,31320.0
2020-03-27 10:10:00,148.25,148.48,147.63,147.72,47468.0,146.9371,147.1651,146.3226,146.4118,47468.0
2020-03-27 10:15:00,147.64,147.83,146.87,147.06,40113.0,146.3325,146.5209,145.5694,145.7577,40113.0
2020-03-27 10:20:00,147.09,147.53,146.79,147.07,31816.0,145.7874,146.2235,145.4901,145.7676,31816.0
2020-03-27 10:25:00,147.13,147.34,146.31,146.67,35116.0,145.8271,146.0352,145.0143,145.3711,35116.0
2020-03-27 10:30:00,146.71,146.75,146.11,146.38,70549.0,145.4108,145.4504,144.8161,145.0837,70549.0
2020-03-27 10:35:00,146.33,146.58,145.85,146.28,51826.0,145.0341,145.2819,144.5584,144.9846,51826.0
2020-03-27 10:40:00,146.29,146.48,145.9,145.94,81407.0,144.9945,145.1828,144.6079,144.6476,81407.0
2020-03-27 10:45:00,145.93,145.98,145.42,145.59,49097.0,144.6377,144.6872,144.1322,144.3007,49097.0
2020-03-27 10:50:00,145.56,145.85,145.45,145.77,50237.0,144.271,144.5584,144.1619,144.4791,50237.0
2020-03-27 10:55:00,145.77,145.94,145.46,145.53,86226.0,144.4791,144.6476,144.1718,144.2412,86226.0
2020-03-27 11:00:00,145.53,145.93,145.53,145.75,126159.0,144.2412,144.6377,144.2412,144.4593,126159.0
2020-03-27 11:05:00,145.8,147.84,145.8,147.72,41530.0,144.5088,146.5308,144.5088,146.4118,41530.0
2020-03-27 11:10:00,147.69,147.69,147.15,147.31,65805.0,146.3821,146.3821,145.8469,146.0055,65805.0
2020-03-27 11:15:00,147.35,147.71,147.11,147.24,154036.0,146.0451,146.4019,145.8072,145.9361,154036.0
2020-03-27 11:20:00,147.27,147.27,146.5,146.69,77087.0,145.9658,145.9658,145.2026,145.391,77087.0
2020-03-27 11:25:00,146.67,146.91,146.36,146.65,52259.0,145.3711,145.609,145.0639,145.3513,52259.0
2020-03-27 11:30:00,146.66,146.68,145.94,146.09,33229.0,145.3612,145.381,144.6476,144.7963,33229.0
2020-03-27 11:35:00,146.11,146.44,145.9,146.11,158735.0,144.8161,145.1432,144.6079,144.8161,158735.0
2020-03-27 11:40:00,146.15,146.2,145.93,146.11,76633.0,144.8557,144.9053,144.6377,144.8161,76633.0
2020-03-27 11:45:00,146.13,146.18,145.73,146.03,62758.0,144.8359,144.8855,144.4395,144.7368,62758.0
2020-03-27 11:50:00,146.06,146.31,145.84,146.0,105012.0,144.7665,145.0143,144.5485,144.7071,105012.0
2020-03-27 11:55:00,145.97,146.08,145.19,145.28,78728.0,144.6773,144.7864,143.9042,143.9934,78728.0
2020-03-27 12:00:00,145.31,145.66,145.18,145.22,34511.0,144.0232,144.3701,143.8943,143.934,34511.0
2020-03-27 12:05:00,145.33,145.42,144.91,144.94,155921.0,144.043,144.1322,143.6267,143.6564,155921.0
2020-03-27 12:10:00,144.97,145.46,144.94,145.33,65232.0,143.6862,144.1718,143.6564,144.043,65232.0
2020-03-27 12:15:00,145.39,145.89,145.1,145.84,90149.0,144.1025,144.598,143.815,144.5485,90149.0
2020-03-27 12:20:00,145.86,146.04,145.69,146.0,38792.0,144.5683,144.7467,144.3998,144.7071,38792.0
2020-03-27 12:25:00,145.97,146.13,145.9,145.95,32307.0,144.6773,144.8359,144.6079,144.6575,32307.0
2020-03-27 12:30:00,145.92,146.34,145.82,146.19,47359.0,144.6278,145.0441,144.5287,144.8954,47359.0
2020-03-27 12:35:00,146.19,146.47,146.0,146.0,85314.0,144.8954,145.1729,144.7071,144.7071,85314.0
2020-03-27 12:40:00,145.95,146.48,145.81,146.48,70865.0,144.6575,145.1828,144.5187,145.1828,70865.0
2020-03-27 12:45:00,146.55,146.74,146.25,146.39,33410.0,145.2522,145.4405,144.9548,145.0936,33410.0
2020-03-27 12:50:00,146.44,147.25,146.33,146.83,49448.0,145.1432,145.946,145.0341,145.5297,49448.0
2020-03-27 12:55:00,146.84,147.05,146.58,146.98,22468.0,145.5396,145.7478,145.2819,145.6784,22468.0
2020-03-27 13:00:00,147.03,147.34,146.89,146.89,21187.0,145.7279,146.0352,145.5892,145.5892,21187.0
2020-03-27 13:05:00,146.87,146.94,146.27,146.45,30250.0,145.5694,145.6387,144.9747,145.1531,30250.0
2020-03-27 13:10:00,146.5,146.84,146.5,146.63,19441.0,145.2026,145.5396,145.2026,145.3315,19441.0
2020-03-27 13:15:00,146.64,147.23,146.42,147.01,35410.0,145.3414,145.9262,145.1233,145.7081,35410.0
2020-03-27 13:20:00,147.03,147.19,146.87,147.17,42367.0,145.7279,145.8865,145.5694,145.8667,42367.0
2020-03-27 13:25:00,147.17,147.28,146.47,146.62,44005.0,145.8667,145.9757,145.1729,145.3216,44005.0
2020-03-27 13:30:00,146.7,147.55,146.53,147.43,34322.0,145.4009,146.2433,145.2324,146.1244,34322.0
2020-03-27 13:35:00,147.49,147.6,146.95,147.58,30697.0,146.1839,146.2929,145.6486,146.2731,30697.0
2020-03-27 13:40:00,147.59,148.34,147.59,147.81,116410.0,146.283,147.0263,146.283,146.501,116410.0
2020-03-27 13:45:00,147.84,148.32,147.46,148.09,50344.0,146.5308,147.0065,146.1541,146.7786,50344.0
2020-03-27 13:50:00,148.1,148.22,147.48,147.53,40525.0,146.7885,146.9074,146.174,146.2235,40525.0
2020-03-27 13:55:00,147.6,147.66,146.84,147.07,47668.0,146.2929,146.3524,145.5396,145.7676,47668.0
2020-03-27 14:00:00,147.05,147.3,146.61,146.92,43149.0,145.7478,145.9955,145.3117,145.6189,43149.0
2020-03-27 14:05:00,146.91,147.43,146.82,147.03,39044.0,145.609,146.1244,145.5198,145.7279,39044.0
2020-03-27 14:10:00,147.08,147.25,146.77,147.24,33294.0,145.7775,145.946,145.4702,145.9361,33294.0
2020-03-27 14:15:00,147.3,147.97,147.3,147.59,45092.0,145.9955,146.6596,145.9955,146.283,45092.0
2020-03-27 14:20:00,147.63,147.85,147.29,147.37,34769.0,146.3226,146.5407,145.9856,146.0649,34769.0
2020-03-27 14:25:00,147.39,147.77,147.38,147.62,23683.0,146.0848,146.4614,146.0748,146.3127,23683.0
2020-03-27 14:30:00,147.62,148.53,147.59,148.48,27136.0,146.3127,147.2147,146.283,147.1651,27136.0
2020-03-27 14:35:00,148.55,148.55,148.05,148.17,34599.0,147.2345,147.2345,146.7389,146.8578,34599.0
2020-03-27 14:40:00,148.21,148.21,147.29,147.37,42619.0,146.8975,146.8975,145.9856,146.0649,42619.0
2020-03-27 14:45:00,147.37,147.41,147.05,147.24,46818.0,146.0649,146.1046,145.7478,145.9361,46818.0
2020-03-27 14:50:00,147.24,148.06,147.01,147.9,45967.0,145.9361,146.7488,145.7081,146.5902,45967.0
2020-03-27 14:55:00,147.86,149.0,147.74,148.96,64749.0,146.5506,147.6805,146.4317,147.6408,64749.0
2020-03-27 15:00:00,148.88,149.15,148.39,149.14,53896.0,147.5616,147.8292,147.0759,147.8193,53896.0
2020-03-27 15:05:00,149.17,149.66,148.98,149.33,56947.0,147.849,148.3346,147.6607,148.0076,56947.0
2020-03-27 15:10:00,149.31,149.88,149.15,149.35,46138.0,147.9877,148.5527,147.8292,148.0274,46138.0
2020-03-27 15:15:00,149.34,149.99,149.34,149.87,61861.0,148.0175,148.6617,148.0175,148.5428,61861.0
2020-03-27 15:20:00,149.89,150.0,149.68,149.96,89754.0,148.5626,148.6716,148.3545,148.632,89754.0
2020-03-27 15:25:00,149.95,150.0,149.58,149.62,81612.0,148.6221,148.6716,148.2554,148.295,81612.0
2020-03-27 15:30:00,149.56,149.68,148.85,149.06,44858.0,148.2355,148.3545,147.5318,147.74,44858.0
2020-03-27 15:35:00,149.09,149.13,148.27,148.47,52179.0,147.7697,147.8093,146.957,147.1552,52179.0
2020-03-27 15:40:00,148.4,148.5,147.31,147.81,79560.0,147.0858,147.1849,146.0055,146.501,79560.0
2020-03-27 15:45:00,147.84,148.27,146.77,146.86,136103.0,146.5308,146.957,145.4702,145.5594,136103.0
2020-03-27 15:50:00,146.89,147.36,146.12,146.59,213251.0,145.5892,146.055,144.826,145.2918,213251.0
2020-03-27 15:55:00,146.63,147.44,145.9,145.94,503950.0,145.3315,146.1343,144.6079,144.6476,503950.0
2020-03-30 09:30:00,147.72,148.77,147.23,148.38,184422.0,146.4118,147.4525,145.9262,147.066,184422.0
2020-03-30 09:35:00,148.5,148.7,147.74,147.8,112436.0,147.1849,147.3832,146.4317,146.4911,112436.0
2020-03-30 09:40:00,147.81,148.09,146.58,147.25,58890.0,146.501,146.7786,145.2819,145.946,58890.0
2020-03-30 09:45:00,147.11,147.24,146.56,146.95,46860.0,145.8072,145.9361,145.2621,145.6486,46860.0
2020-03-30 09:50:00,147.03,147.53,146.81,147.53,80078.0,145.7279,146.2235,145.5099,146.2235,80078.0
2020-03-30 09:55:00,147.63,148.4,146.86,147.44,76581.0,146.3226,147.0858,145.5594,146.1343,76581.0
2020-03-30 10:00:00,147.37,147.8,147.01,147.7,60183.0,146.0649,146.4911,145.7081,146.392,60183.0
2020-03-30 10:05:00,147.61,148.61,147.59,148.52,46055.0,146.3028,147.2939,146.283,147.2047,46055.0
2020-03-30 10:10:00,148.44,148.68,148.01,148.41,66335.0,147.1255,147.3633,146.6993,147.0957,66335.0
2020-03-30 10:15:00,148.32,149.94,148.23,149.02,97332.0,147.0065,148.6122,146.9173,147.7003,97332.0
2020-03-30 10:20:00,149.14,149.57,148.59,149.27,44720.0,147.8193,148.2454,147.2741,147.9481,44720.0
2020-03-30 10:25:00,149.27,149.35,148.63,148.81,35589.0,147.9481,148.0274,147.3138,147.4922,35589.0
2020-03-30 10:30:00,148.82,149.28,148.35,149.14,45266.0,147.5021,147.958,147.0363,147.8193,45266.0
2020-03-30 10:35:00,149.18,150.0,149.08,149.96,84219.0,147.8589,148.6716,147.7598,148.632,84219.0
2020-03-30 10:40:00,150.0,150.42,149.73,149.86,101105.0,148.6716,149.0879,148.404,148.5329,101105.0
2020-03-30 10:45:00,149.86,149.92,149.42,149.59,87196.0,148.5329,148.5923,148.0968,148.2653,87196.0
2020-03-30 10:50:00,149.64,149.78,148.79,149.15,119565.0,148.3148,148.4536,147.4724,147.8292,119565.0
2020-03-30 10:55:00,149.18,149.31,148.63,149.31,46357.0,147.8589,147.9877,147.3138,147.9877,46357.0
2020-03-30 11:00:00,149.26,150.0,149.08,149.94,47422.0,147.9382,148.6716,147.7598,148.6122,47422.0
2020-03-30 11:05:00,149.96,150.76,149.84,150.38,45149.0,148.632,149.4249,148.5131,149.0483,45149.0
2020-03-30 11:10:00,150.47,150.73,150.26,150.4,38716.0,149.1375,149.3952,148.9293,149.0681,38716.0
2020-03-30 11:15:00,150.47,150.54,149.8,150.37,30645.0,149.1375,149.2069,148.4734,149.0384,30645.0
2020-03-30 11:20:00,150.48,150.59,150.1,150.3,27569.0,149.1474,149.2564,148.7708,148.969,27569.0
2020-03-30 11:25:00,150.27,150.9,150.06,150.83,40465.0,148.9392,149.5637,148.7311,149.4943,40465.0
2020-03-30 11:30:00,150.86,151.0,150.57,150.93,74464.0,149.524,149.6628,149.2366,149.5934,74464.0
2020-03-30 11:35:00,150.96,151.0,150.1,150.25,48851.0,149.6231,149.6628,148.7708,148.9194,48851.0
2020-03-30 11:40:00,150.28,150.9,150.15,150.78,38970.0,148.9492,149.5637,148.8203,149.4447,38970.0
2020-03-30 11:45:00,150.72,150.99,150.16,150.86,37884.0,149.3853,149.6529,148.8302,149.524,37884.0
2020-03-30 11:50:00,150.83,151.32,150.68,151.31,137669.0,149.4943,149.9799,149.3456,149.97,137669.0
2020-03-30 11:55:00,151.25,151.94,151.09,151.5,74838.0,149.9106,150.5945,149.752,150.1584,74838.0
2020-03-30 12:00:00,151.56,151.78,151.12,151.28,60969.0,150.2178,150.4359,149.7817,149.9403,60969.0
2020-03-30 12:05:00,151.31,151.63,150.95,151.11,46626.0,149.97,150.2872,149.6132,149.7718,46626.0
2020-03-30 12:10:00,151.12,151.54,150.89,151.03,45318.0,149.7817,150.198,149.5538,149.6925,45318.0
2020-03-30 12:15:00,151.01,151.7,150.95,151.7,49818.0,149.6727,150.3566,149.6132,150.3566,49818.0
2020-03-30 12:20:00,151.67,151.98,151.52,151.86,83145.0,150.3268,150.6341,150.1782,150.5152,83145.0
2020-03-30 12:25:00,151.87,152.56,151.83,152.43,49025.0,150.5251,151.209,150.4854,151.0801,49025.0
2020-03-30 12:30:00,152.43,152.67,152.01,152.19,156095.0,151.0801,151.318,150.6638,150.8422,156095.0
2020-03-30 12:35:00,152.17,153.0,151.96,152.71,84803.0,150.8224,151.6451,150.6143,151.3576,84803.0
2020-03-30 12:40:00,152.73,152.94,152.14,152.22,295502.0,151.3775,151.5856,150.7927,150.872,295502.0
2020-03-30 12:45:00,152.27,152.65,152.1,152.43,66996.0,150.9215,151.2982,150.753,151.0801,66996.0
2020-03-30 12:50:00,152.43,152.67,151.92,152.27,85157.0,151.0801,151.318,150.5746,150.9215,85157.0
2020-03-30 12:55:00,152.18,152.39,152.06,152.3,22387.0,150.8323,151.0405,150.7134,150.9513,22387.0
2020-03-30 13:00:00,152.27,152.37,151.3,151.48,27313.0,150.9215,151.0207,149.9601,150.1385,27313.0
2020-03-30 13:05:00,151.52,151.56,151.14,151.18,139240.0,150.1782,150.2178,149.8015,149.8412,139240.0
2020-03-30 13:10:00,151.24,151.5,150.98,151.27,53658.0,149.9007,150.1584,149.643,149.9304,53658.0
2020-03-30 13:15:00,151.29,151.58,151.1,151.18,81583.0,149.9502,150.2376,149.7619,149.8412,81583.0
2020-03-30 13:20:00,151.14,151.24,150.46,150.97,45118.0,149.8015,149.9007,149.1276,149.633,45118.0
2020-03-30 13:25:00,150.94,151.25,150.57,150.59,28727.0,149.6033,149.9106,149.2366,149.2564,28727.0
2020-03-30 13:30:00,150.65,150.88,150.41,150.51,25448.0,149.3159,149.5438,149.078,149.1771,25448.0
2020-03-30 13:35:00,150.49,151.45,150.36,151.39,124530.0,149.1573,150.1088,149.0285,150.0493,124530.0
2020-03-30 13:40:00,151.45,151.62,150.65,150.91,53148.0,150.1088,150.2773,149.3159,149.5736,53148.0
2020-03-30 13:45:00,150.87,151.21,150.59,151.07,56118.0,149.5339,149.8709,149.2564,149.7322,56118.0
2020-03-30 13:50:00,151.08,151.56,150.97,151.34,31906.0,149.7421,150.2178,149.633,149.9998,31906.0
2020-03-30 13:55:00,151.26,151.41,150.51,150.52,29692.0,149.9205,150.0692,149.1771,149.187,29692.0
2020-03-30 14:00:00,150.5,150.74,150.26,150.52,82034.0,149.1672,149.4051,148.9293,149.187,82034.0
2020-03-30 14:05:00,150.55,150.59,150.24,150.47,39641.0,149.2168,149.2564,148.9095,149.1375,39641.0
2020-03-30 14:10:00,150.48,150.48,150.07,150.32,28271.0,149.1474,149.1474,148.741,148.9888,28271.0
2020-03-30 14:15:00,150.28,150.32,149.93,150.19,54942.0,148.9492,148.9888,148.6023,148.86,54942.0
2020-03-30 14:20:00,150.13,150.37,149.83,150.25,52218.0,148.8005,149.0384,148.5031,148.9194,52218.0
2020-03-30 14:25:00,150.3,150.85,149.97,150.68,62484.0,148.969,149.5141,148.6419,149.3456,62484.0
2020-03-30 14:30:00,150.69,150.69,150.14,150.43,70364.0,149.3555,149.3555,148.8104,149.0978,70364.0
2020-03-30 14:35:00,150.43,150.8,150.32,150.69,29196.0,149.0978,149.4646,148.9888,149.3555,29196.0
2020-03-30 14:40:00,150.65,151.05,150.52,151.05,25730.0,149.3159,149.7123,149.187,149.7123,25730.0
2020-03-30 14:45:00,151.07,151.45,150.96,151.31,29284.0,149.7322,150.1088,149.6231,149.97,29284.0
2020-03-30 14:50:00,151.33,151.47,151.01,151.2,34886.0,149.9899,150.1286,149.6727,149.861,34886.0
2020-03-30 14:55:00,151.21,151.36,150.43,150.85,48941.0,149.8709,150.0196,149.0978,149.5141,48941.0
2020-03-30 15:00:00,150.89,151.11,150.71,150.76,38343.0,149.5538,149.7718,149.3754,149.4249,38343.0
2020-03-30 15:05:00,150.73,150.89,150.42,150.68,27282.0,149.3952,149.5538,149.0879,149.3456,27282.0
2020-03-30 15:10:00,150.66,151.23,150.63,150.87,53446.0,149.3258,149.8907,149.2961,149.5339,53446.0
2020-03-30 15:15:00,150.89,151.0,150.4,150.93,39471.0,149.5538,149.6628,149.0681,149.5934,39471.0
2020-03-30 15:20:00,150.95,151.05,150.4,150.47,36035.0,149.6132,149.7123,149.0681,149.1375,36035.0
2020-03-30 15:25:00,150.47,150.64,149.66,150.57,57984.0,149.1375,149.306,148.3346,149.2366,57984.0
2020-03-30 15:30:00,150.6,150.92,150.25,150.52,59161.0,149.2663,149.5835,148.9194,149.187,59161.0
2020-03-30 15:35:00,150.52,150.92,150.28,150.86,71514.0,149.187,149.5835,148.9492,149.524,71514.0
2020-03-30 15:40:00,150.8,150.87,149.53,149.53,101680.0,149.4646,149.5339,148.2058,148.2058,101680.0
2020-03-30 15:45:00,149.51,150.5,149.41,149.6,169090.0,148.186,149.1672,148.0869,148.2752,169090.0
2020-03-30 15:50:00,149.69,150.61,149.53,149.82,175682.0,148.3644,149.2762,148.2058,148.4932,175682.0
2020-03-30 15:55:00,149.84,150.11,148.76,149.63,322133.0,148.5131,148.7807,147.4426,148.3049,322133.0
2020-03-31 09:30:00,148.13,149.05,147.0,147.39,311730.0,146.8182,147.7301,145.6982,146.0848,311730.0
2020-03-31 09:35:00,147.39,148.5,147.0,147.8,137453.0,146.0848,147.1849,145.6982,146.4911,137453.0
2020-03-31 09:40:00,147.79,149.41,147.7,148.27,196402.0,146.4812,148.0869,146.392,146.957,196402.0
2020-03-31 09:45:00,148.26,149.23,148.13,148.68,105335.0,146.947,147.9085,146.8182,147.3633,105335.0
2020-03-31 09:50:00,148.63,149.1,147.88,148.3,142304.0,147.3138,147.7796,146.5704,146.9867,142304.0
2020-03-31 09:55:00,148.22,148.97,147.45,148.6,117760.0,146.9074,147.6508,146.1442,147.284,117760.0
2020-03-31 10:00:00,148.52,149.82,148.47,149.6,91320.0,147.2047,148.4932,147.1552,148.2752,91320.0
2020-03-31 10:05:00,149.56,150.32,149.42,150.11,121796.0,148.2355,148.9888,148.0968,148.7807,121796.0
2020-03-31 10:10:00,150.2,150.95,150.2,150.95,84275.0,148.8699,149.6132,148.8699,149.6132,84275.0
2020-03-31 10:15:00,150.78,151.86,150.76,151.49,141067.0,149.4447,150.5152,149.4249,150.1484,141067.0
2020-03-31 10:20:00,151.42,151.83,150.8,151.22,176750.0,150.0791,150.4854,149.4646,149.8808,176750.0
2020-03-31 10:25:00,151.22,151.22,149.82,150.17,64631.0,149.8808,149.8808,148.4932,148.8401,64631.0
2020-03-31 10:30:00,150.18,150.43,149.84,150.05,58427.0,148.85,149.0978,148.5131,148.7212,58427.0
2020-03-31 10:35:00,150.03,151.29,149.99,151.05,236413.0,148.7014,149.9502,148.6617,149.7123,236413.0
2020-03-31 10:40:00,151.16,151.4,150.5,151.11,117010.0,149.8214,150.0592,149.1672,149.7718,117010.0
2020-03-31 10:45:00,151.05,151.66,151.0,151.39,45866.0,149.7123,150.3169,149.6628,150.0493,45866.0
2020-03-31 10:50:00,151.33,151.93,151.09,151.4,77561.0,149.9899,150.5845,149.752,150.0592,77561.0
2020-03-31 10:55:00,151.28,151.95,150.69,150.81,44028.0,149.9403,150.6044,149.3555,149.4745,44028.0
2020-03-31 11:00:00,150.85,150.86,149.15,149.16,50221.0,149.5141,149.524,147.8292,147.8391,50221.0
2020-03-31 11:05:00,149.25,149.42,148.6,149.05,126822.0,147.9283,148.0968,147.284,147.7301,126822.0
2020-03-31 11:10:00,149.07,150.2,149.07,149.38,75432.0,147.7499,148.8699,147.7499,148.0571,75432.0
2020-03-31 11:15:00,149.39,150.04,149.36,149.6,46003.0,148.067,148.7113,148.0373,148.2752,46003.0
2020-03-31 11:20:00,149.66,150.03,149.37,149.41,86910.0,148.3346,148.7014,148.0472,148.0869,86910.0
2020-03-31 11:25:00,149.39,149.95,148.78,149.95,52740.0,148.067,148.6221,147.4624,148.6221,52740.0
2020-03-31 11:30:00,149.85,150.62,149.6,149.68,62650.0,148.523,149.2861,148.2752,148.3545,62650.0
2020-03-31 11:35:00,149.69,149.97,149.11,149.16,34065.0,148.3644,148.6419,147.7895,147.8391,34065.0
2020-03-31 11:40:00,149.26,150.22,149.26,150.22,60229.0,147.9382,148.8897,147.9382,148.8897,60229.0
2020-03-31 11:45:00,150.17,150.58,150.02,150.57,76998.0,148.8401,149.2465,148.6915,149.2366,76998.0
2020-03-31 11:50:00,150.58,150.9,150.42,150.42,40778.0,149.2465,149.5637,149.0879,149.0879,40778.0
2020-03-31 11:55:00,150.41,150.77,150.3,150.61,45743.0,149.078,149.4348,148.969,149.2762,45743.0
2020-03-31 12:00:00,150.57,150.68,150.08,150.2,39586.0,149.2366,149.3456,148.7509,148.8699,39586.0
2020-03-31 12:05:00,150.17,150.77,149.79,150.75,124237.0,148.8401,149.4348,148.4635,149.415,124237.0
2020-03-31 12:10:00,150.7,150.75,149.16,149.23,28527.0,149.3654,149.415,147.8391,147.9085,28527.0
2020-03-31 12:15:00,149.32,149.63,148.68,149.07,50310.0,147.9977,148.3049,147.3633,147.7499,50310.0
2020-03-31 12:20:00,149.05,149.05,148.41,148.53,39362.0,147.7301,147.7301,147.0957,147.2147,39362.0
2020-03-31 12:25:00,148.47,148.58,148.0,148.14,86970.0,147.1552,147.2642,146.6894,146.8281,86970.0
2020-03-31 12:30:00,148.1,148.16,147.17,148.15,71135.0,146.7885,146.8479,145.8667,146.838,71135.0
2020-03-31 12:35:00,148.08,148.08,147.1,147.36,94448.0,146.7686,146.7686,145.7973,146.055,94448.0
2020-03-31 12:40:00,147.53,148.47,147.41,148.28,32355.0,146.2235,147.1552,146.1046,146.9669,32355.0
2020-03-31 12:45:00,148.35,148.98,148.2,148.92,120049.0,147.0363,147.6607,146.8876,147.6012,120049.0
2020-03-31 12:50:00,148.8,148.8,148.09,148.37,29749.0,147.4823,147.4823,146.7786,147.0561,29749.0
2020-03-31 12:55:00,148.26,148.52,147.61,147.62,30390.0,146.947,147.2047,146.3028,146.3127,30390.0
2020-03-31 13:00:00,147.6,148.32,147.6,147.67,36698.0,146.2929,147.0065,146.2929,146.3623,36698.0
2020-03-31 13:05:00,147.7,147.75,147.07,147.48,32329.0,146.392,146.4416,145.7676,146.174,32329.0
2020-03-31 13:10:00,147.46,147.9,147.37,147.44,31790.0,146.1541,146.5902,146.0649,146.1343,31790.0
2020-03-31 13:15:00,147.39,147.43,147.0,147.03,139634.0,146.0848,146.1244,145.6982,145.7279,139634.0
2020-03-31 13:20:00,147.06,147.28,146.82,147.15,96673.0,145.7577,145.9757,145.5198,145.8469,96673.0
2020-03-31 13:25:00,147.1,147.41,147.03,147.12,59239.0,145.7973,146.1046,145.7279,145.8171,59239.0
2020-03-31 13:30:00,147.14,147.6,146.97,147.27,50375.0,145.837,146.2929,145.6685,145.9658,50375.0
2020-03-31 13:35:00,147.25,147.3,146.99,147.15,70039.0,145.946,145.9955,145.6883,145.8469,70039.0
2020-03-31 13:40:00,147.12,147.89,147.12,147.6,143295.0,145.8171,146.5803,145.8171,146.2929,143295.0
2020-03-31 13:45:00,147.65,147.8,147.49,147.5,22677.0,146.3424,146.4911,146.1839,146.1938,22677.0
2020-03-31 13:50:00,147.46,147.6,147.27,147.27,27676.0,146.1541,146.2929,145.9658,145.9658,27676.0
2020-03-31 13:55:00,147.26,147.81,147.23,147.45,44958.0,145.9559,146.501,145.9262,146.1442,44958.0
2020-03-31 14:00:00,147.46,147.56,147.26,147.53,39013.0,146.1541,146.2532,145.9559,146.2235,39013.0
2020-03-31 14:05:00,147.54,147.6,147.12,147.3,30652.0,146.2334,146.2929,145.8171,145.9955,30652.0
2020-03-31 14:10:00,147.25,147.36,146.95,146.98,42550.0,145.946,146.055,145.6486,145.6784,42550.0
2020-03-31 14:15:00,146.99,147.03,145.77,145.96,202630.0,145.6883,145.7279,144.4791,144.6674,202630.0
2020-03-31 14:20:00,146.0,146.32,145.89,145.97,75135.0,144.7071,145.0242,144.598,144.6773,75135.0
2020-03-31 14:25:00,145.94,146.33,145.9,146.19,59342.0,144.6476,145.0341,144.6079,144.8954,59342.0
2020-03-31 14:30:00,146.16,146.24,145.8,146.13,57935.0,144.8656,144.9449,144.5088,144.8359,57935.0
2020-03-31 14:35:00,146.24,146.46,146.08,146.27,45350.0,144.9449,145.163,144.7864,144.9747,45350.0
2020-03-31 14:40:00,146.31,146.36,146.1,146.11,54884.0,145.0143,145.0639,144.8062,144.8161,54884.0
2020-03-31 14:45:00,146.11,146.12,145.6,145.62,44578.0,144.8161,144.826,144.3106,144.3304,44578.0
2020-03-31 14:50:00,145.64,146.17,145.6,146.17,86642.0,144.3502,144.8756,144.3106,144.8756,86642.0
2020-03-31 14:55:00,146.12,146.32,145.82,145.99,61687.0,144.826,145.0242,144.5287,144.6972,61687.0
2020-03-31 15:00:00,146.01,146.32,145.55,145.61,69006.0,144.717,145.0242,144.261,144.3205,69006.0
2020-03-31 15:05:00,145.61,146.03,145.4,145.96,62197.0,144.3205,144.7368,144.1124,144.6674,62197.0
2020-03-31 15:10:00,145.93,145.97,145.05,145.25,117588.0,144.6377,144.6773,143.7655,143.9637,117588.0
2020-03-31 15:15:00,145.24,145.51,144.96,145.04,94197.0,143.9538,144.2214,143.6763,143.7556,94197.0
2020-03-31 15:20:00,145.05,145.15,144.37,144.57,102039.0,143.7655,143.8646,143.0915,143.2897,102039.0
2020-03-31 15:25:00,144.64,144.9,144.48,144.53,60420.0,143.3591,143.6168,143.2005,143.2501,60420.0
2020-03-31 15:30:00,144.53,145.07,144.33,144.88,93114.0,143.2501,143.7853,143.0519,143.597,93114.0
2020-03-31 15:35:00,144.9,145.06,144.41,144.89,90931.0,143.6168,143.7754,143.1311,143.6069,90931.0
2020-03-31 15:40:00,144.94,145.14,144.26,144.76,144918.0,143.6564,143.8547,142.9825,143.478,144918.0
2020-03-31 15:45:00,144.76,144.9,144.19,144.24,165908.0,143.478,143.6168,142.9131,142.9626,165908.0
2020-03-31 15:50:00,144.21,145.98,144.16,144.72,325711.0,142.9329,144.6872,142.8834,143.4384,325711.0
2020-03-31 15:55:00,144.82,144.92,142.78,143.78,687441.0,143.5375,143.6366,141.5156,142.5067,687441.0
2020-04-01 09:30:00,138.32,138.38,133.1,135.25,870857.0,137.0951,137.1545,131.9213,134.0523,870857.0
2020-04-01 09:35:00,135.37,139.06,135.36,138.5,194944.0,134.1712,137.8285,134.1613,137.2735,194944.0
2020-04-01 09:40:00,138.43,138.69,136.72,137.92,130736.0,137.2041,137.4618,135.5092,136.6986,130736.0
2020-04-01 09:45:00,137.71,138.07,136.75,137.44,70655.0,136.4905,136.8473,135.539,136.2229,70655.0
2020-04-01 09:50:00,137.44,138.21,136.3,136.71,97287.0,136.2229,136.986,135.093,135.4993,97287.0
2020-04-01 09:55:00,136.68,138.35,136.68,137.85,67949.0,135.4696,137.1248,135.4696,136.6292,67949.0
2020-04-01 10:00:00,137.81,138.15,136.76,136.76,88042.0,136.5896,136.9266,135.5489,135.5489,88042.0
2020-04-01 10:05:00,136.76,138.44,136.57,138.0,71161.0,135.5489,137.214,135.3606,136.7779,71161.0
2020-04-01 10:10:00,138.04,138.57,137.79,138.33,77412.0,136.8176,137.3429,136.5698,137.105,77412.0
2020-04-01 10:15:00,138.34,138.79,138.23,138.23,46846.0,137.1149,137.5609,137.0059,137.0059,46846.0
2020-04-01 10:20:00,138.2,139.0,138.18,138.67,44229.0,136.9761,137.7691,136.9563,137.442,44229.0
2020-04-01 10:25:00,138.66,139.0,138.42,138.88,102357.0,137.4321,137.7691,137.1942,137.6501,102357.0
2020-04-01 10:30:00,138.83,139.0,138.25,138.44,64629.0,137.6006,137.7691,137.0257,137.214,64629.0
2020-04-01 10:35:00,138.47,138.72,137.9,138.45,68802.0,137.2437,137.4915,136.6788,137.2239,68802.0
2020-04-01 10:40:00,138.48,138.51,137.93,138.15,53315.0,137.2537,137.2834,136.7085,136.9266,53315.0
2020-04-01 10:45:00,138.2,138.49,137.87,138.24,31095.0,136.9761,137.2636,136.6491,137.0158,31095.0
2020-04-01 10:50:00,138.22,138.6,138.0,138.17,50779.0,136.996,137.3726,136.7779,136.9464,50779.0
2020-04-01 10:55:00,138.22,138.41,137.69,138.08,47193.0,136.996,137.1843,136.4707,136.8572,47193.0
2020-04-01 11:00:00,138.07,138.63,137.85,138.41,49421.0,136.8473,137.4023,136.6292,137.1843,49421.0
2020-04-01 11:05:00,138.41,138.79,138.34,138.69,69209.0,137.1843,137.5609,137.1149,137.4618,69209.0
2020-04-01 11:10:00,138.75,138.79,138.53,138.66,48126.0,137.5213,137.5609,137.3032,137.4321,48126.0
2020-04-01 11:15:00,138.63,138.68,137.66,137.66,36207.0,137.4023,137.4519,136.4409,136.4409,36207.0
2020-04-01 11:20:00,137.63,138.53,137.6,137.84,41566.0,136.4112,137.3032,136.3814,136.6193,41566.0
2020-04-01 11:25:00,137.86,138.08,137.42,137.63,72872.0,136.6391,136.8572,136.203,136.4112,72872.0
2020-04-01 11:30:00,137.6,138.16,137.21,137.88,41906.0,136.3814,136.9365,135.9949,136.659,41906.0
2020-04-01 11:35:00,137.93,138.42,137.36,137.4,31677.0,136.7085,137.1942,136.1436,136.1832,31677.0
2020-04-01 11:40:00,137.36,137.69,137.06,137.4,69597.0,136.1436,136.4707,135.8462,136.1832,69597.0
2020-04-01 11:45:00,137.3,137.82,137.11,137.59,53273.0,136.0841,136.5995,135.8958,136.3715,53273.0
2020-04-01 11:50:00,137.65,138.69,137.63,138.55,43079.0,136.431,137.4618,136.4112,137.323,43079.0
2020-04-01 11:55:00,138.56,139.0,138.13,138.27,45185.0,137.3329,137.7691,136.9068,137.0455,45185.0
2020-04-01 12:00:00,138.22,138.22,137.65,137.9,42893.0,136.996,136.996,136.431,136.6788,42893.0
2020-04-01 12:05:00,137.79,138.08,137.22,137.45,36868.0,136.5698,136.8572,136.0048,136.2328,36868.0
2020-04-01 12:10:00,137.44,137.6,137.12,137.3,27956.0,136.2229,136.3814,135.9057,136.0841,27956.0
2020-04-01 12:15:00,137.24,137.45,137.11,137.21,28340.0,136.0246,136.2328,135.8958,135.9949,28340.0
2020-04-01 12:20:00,137.18,137.31,136.97,137.26,41646.0,135.9652,136.094,135.757,136.0445,41646.0
2020-04-01 12:25:00,137.24,137.47,136.83,137.43,45059.0,136.0246,136.2526,135.6183,136.213,45059.0
2020-04-01 12:30:00,137.45,137.69,137.0,137.4,68541.0,136.2328,136.4707,135.7868,136.1832,68541.0
2020-04-01 12:35:00,137.35,137.35,136.64,136.94,64588.0,136.1337,136.1337,135.43,135.7273,64588.0
2020-04-01 12:40:00,136.96,136.98,136.15,136.33,70536.0,135.7471,135.7669,134.9443,135.1227,70536.0
2020-04-01 12:45:00,136.33,136.43,135.6,135.69,62097.0,135.1227,135.2218,134.3992,134.4884,62097.0
2020-04-01 12:50:00,135.7,136.17,135.5,136.13,51751.0,134.4983,134.9641,134.3,134.9245,51751.0
2020-04-01 12:55:00,136.1,136.54,135.98,136.06,41049.0,134.8947,135.3308,134.7758,134.8551,41049.0
2020-04-01 13:00:00,136.04,136.56,135.84,136.53,38549.0,134.8353,135.3507,134.637,135.3209,38549.0
2020-04-01 13:05:00,136.59,136.59,136.08,136.27,34169.0,135.3804,135.3804,134.8749,135.0632,34169.0
2020-04-01 13:10:00,136.2,136.47,135.9,135.97,30031.0,134.9938,135.2615,134.6965,134.7659,30031.0
2020-04-01 13:15:00,135.97,136.15,135.79,135.96,27223.0,134.7659,134.9443,134.5875,134.756,27223.0
2020-04-01 13:20:00,135.9,136.28,135.87,136.18,48496.0,134.6965,135.0731,134.6668,134.974,48496.0
2020-04-01 13:25:00,136.13,136.19,135.2,135.3,87888.0,134.9245,134.9839,134.0027,134.1018,87888.0
2020-04-01 13:30:00,135.3,135.74,135.21,135.46,65126.0,134.1018,134.5379,134.0126,134.2604,65126.0
2020-04-01 13:35:00,135.51,135.84,135.47,135.79,53543.0,134.31,134.637,134.2703,134.5875,53543.0
2020-04-01 13:40:00,135.75,136.24,135.67,135.92,52994.0,134.5478,135.0335,134.4685,134.7163,52994.0
2020-04-01 13:45:00,135.88,136.03,135.52,135.73,30385.0,134.6767,134.8254,134.3199,134.528,30385.0
2020-04-01 13:50:00,135.71,136.28,135.59,135.99,38627.0,134.5082,135.0731,134.3893,134.7857,38627.0
2020-04-01 13:55:00,136.03,136.64,136.03,136.42,27425.0,134.8254,135.43,134.8254,135.2119,27425.0
2020-04-01 14:00:00,136.41,136.68,136.04,136.51,38282.0,135.202,135.4696,134.8353,135.3011,38282.0
2020-04-01 14:05:00,136.47,136.89,136.24,136.29,29035.0,135.2615,135.6777,135.0335,135.0831,29035.0
2020-04-01 14:10:00,136.3,136.49,136.05,136.07,37393.0,135.093,135.2813,134.8452,134.865,37393.0
2020-04-01 14:15:00,136.08,136.32,135.9,136.13,43824.0,134.8749,135.1128,134.6965,134.9245,43824.0
2020-04-01 14:20:00,136.16,136.36,135.99,135.99,41642.0,134.9542,135.1524,134.7857,134.7857,41642.0
2020-04-01 14:25:00,135.97,136.56,135.89,136.26,59351.0,134.7659,135.3507,134.6866,135.0533,59351.0
2020-04-01 14:30:00,136.25,136.28,135.62,135.99,60409.0,135.0434,135.0731,134.419,134.7857,60409.0
2020-04-01 14:35:00,136.0,136.46,135.45,136.43,52463.0,134.7956,135.2515,134.2505,135.2218,52463.0
2020-04-01 14:40:00,136.44,136.51,135.95,135.95,42067.0,135.2317,135.3011,134.7461,134.7461,42067.0
2020-04-01 14:45:00,135.99,136.56,135.9,136.47,40880.0,134.7857,135.3507,134.6965,135.2615,40880.0
2020-04-01 14:50:00,136.41,136.44,135.95,136.02,41847.0,135.202,135.2317,134.7461,134.8154,41847.0
2020-04-01 14:55:00,135.99,136.11,135.58,135.66,54111.0,134.7857,134.9046,134.3793,134.4586,54111.0
2020-04-01 15:00:00,135.69,136.31,135.66,136.26,101175.0,134.4884,135.1029,134.4586,135.0533,101175.0
2020-04-01 15:05:00,136.28,136.5,136.24,136.27,96568.0,135.0731,135.2912,135.0335,135.0632,96568.0
2020-04-01 15:10:00,136.25,136.26,135.59,135.71,72194.0,135.0434,135.0533,134.3893,134.5082,72194.0
2020-04-01 15:15:00,135.72,136.31,135.7,136.18,47053.0,134.5181,135.1029,134.4983,134.974,47053.0
2020-04-01 15:20:00,136.18,136.21,135.46,135.47,45116.0,134.974,135.0038,134.2604,134.2703,45116.0
2020-04-01 15:25:00,135.45,135.53,135.09,135.12,68640.0,134.2505,134.3298,133.8937,133.9234,68640.0
2020-04-01 15:30:00,135.12,135.32,135.06,135.17,88705.0,133.9234,134.1216,133.8639,133.973,88705.0
2020-04-01 15:35:00,135.17,135.36,134.77,134.83,136511.0,133.973,134.1613,133.5765,133.636,136511.0
2020-04-01 15:40:00,134.86,135.08,134.22,134.29,106432.0,133.6657,133.8838,133.0314,133.1008,106432.0
2020-04-01 15:45:00,134.3,135.12,134.22,134.86,146287.0,133.1107,133.9234,133.0314,133.6657,146287.0
2020-04-01 15:50:00,134.81,134.82,134.16,134.34,226165.0,133.6162,133.6261,132.9719,133.1503,226165.0
2020-04-01 15:55:00,134.37,134.67,133.49,134.09,564150.0,133.1801,133.4774,132.3078,132.9025,564150.0
2020-04-02 09:30:00,134.01,134.89,133.0,133.68,232846.0,132.8232,133.6954,131.8222,132.4962,232846.0
2020-04-02 09:35:00,133.78,134.27,133.05,133.19,107066.0,132.5953,133.0809,131.8717,132.0105,107066.0
2020-04-02 09:40:00,133.26,133.61,131.37,131.64,184473.0,132.0799,132.4268,130.2066,130.4742,184473.0
2020-04-02 09:45:00,131.63,131.7,130.41,130.65,164247.0,130.4643,130.5337,129.2551,129.493,164247.0
2020-04-02 09:50:00,130.72,131.4,130.3,130.89,123237.0,129.5624,130.2364,129.1461,129.7309,123237.0
2020-04-02 09:55:00,130.9,130.98,130.06,130.41,150791.0,129.7408,129.8201,128.9082,129.2551,150791.0
2020-04-02 10:00:00,130.44,130.69,130.03,130.28,213985.0,129.2849,129.5326,128.8785,129.1263,213985.0
2020-04-02 10:05:00,130.28,131.35,130.04,131.27,224291.0,129.1263,130.1868,128.8884,130.1075,224291.0
2020-04-02 10:10:00,131.35,132.62,131.26,132.53,80085.0,130.1868,131.4456,130.0976,131.3563,80085.0
2020-04-02 10:15:00,132.53,132.89,131.89,132.84,53697.0,131.3563,131.7132,130.722,131.6636,53697.0
2020-04-02 10:20:00,132.84,133.74,132.8,133.38,59261.0,131.6636,132.5556,131.624,132.1988,59261.0
2020-04-02 10:25:00,133.38,133.54,132.61,132.97,71968.0,132.1988,132.3574,131.4356,131.7925,71968.0
2020-04-02 10:30:00,132.99,133.6,132.85,133.43,68130.0,131.8123,132.4169,131.6735,132.2484,68130.0
2020-04-02 10:35:00,133.5,135.39,133.5,135.39,88146.0,132.3178,134.191,132.3178,134.191,88146.0
2020-04-02 10:40:00,135.34,135.39,134.06,134.4,63302.0,134.1415,134.191,132.8728,133.2098,63302.0
2020-04-02 10:45:00,134.43,134.54,133.47,133.51,54248.0,133.2395,133.3485,132.288,132.3277,54248.0
2020-04-02 10:50:00,133.55,133.55,132.01,132.25,85655.0,132.3673,132.3673,130.841,131.0788,85655.0
2020-04-02 10:55:00,132.31,133.47,132.26,133.27,43334.0,131.1383,132.288,131.0887,132.0898,43334.0
2020-04-02 11:00:00,133.33,133.76,133.12,133.65,37886.0,132.1493,132.5755,131.9411,132.4664,37886.0
2020-04-02 11:05:00,133.66,133.71,132.72,133.17,71814.0,132.4763,132.5259,131.5447,131.9907,71814.0
2020-04-02 11:10:00,133.13,133.18,132.75,133.04,56071.0,131.951,132.0006,131.5744,131.8618,56071.0
2020-04-02 11:15:00,133.06,133.72,133.06,133.39,26350.0,131.8817,132.5358,131.8817,132.2087,26350.0
2020-04-02 11:20:00,133.45,133.65,133.16,133.62,44821.0,132.2682,132.4664,131.9808,132.4367,44821.0
2020-04-02 11:25:00,133.59,133.59,132.63,133.21,45251.0,132.407,132.407,131.4555,132.0303,45251.0
2020-04-02 11:30:00,133.19,133.44,132.99,133.34,27898.0,132.0105,132.2583,131.8123,132.1592,27898.0
2020-04-02 11:35:00,133.28,133.54,132.75,132.87,36707.0,132.0997,132.3574,131.5744,131.6933,36707.0
2020-04-02 11:40:00,132.9,133.42,132.88,133.11,50973.0,131.7231,132.2385,131.7032,131.9312,50973.0
2020-04-02 11:45:00,133.09,133.33,132.73,133.33,39541.0,131.9114,132.1493,131.5546,132.1493,39541.0
2020-04-02 11:50:00,133.28,133.66,133.12,133.45,32457.0,132.0997,132.4763,131.9411,132.2682,32457.0
2020-04-02 11:55:00,133.42,134.0,133.42,133.96,94677.0,132.2385,132.8133,132.2385,132.7737,94677.0
2020-04-02 12:00:00,134.0,134.04,133.67,134.0,36880.0,132.8133,132.853,132.4863,132.8133,36880.0
2020-04-02 12:05:00,133.97,134.61,133.9,133.97,58057.0,132.7836,133.4179,132.7142,132.7836,58057.0
2020-04-02 12:10:00,133.95,134.45,133.92,134.21,35279.0,132.7638,133.2593,132.734,133.0215,35279.0
2020-04-02 12:15:00,134.12,134.62,133.92,134.53,29731.0,132.9323,133.4278,132.734,133.3386,29731.0
2020-04-02 12:20:00,134.5,134.58,134.16,134.2,34959.0,133.3089,133.3882,132.9719,133.0116,34959.0
2020-04-02 12:25:00,134.21,134.22,133.84,133.93,35511.0,133.0215,133.0314,132.6547,132.744,35511.0
2020-04-02 12:30:00,133.91,134.1,133.69,133.87,36282.0,132.7241,132.9124,132.5061,132.6845,36282.0
2020-04-02 12:35:00,133.85,134.48,133.84,134.18,44976.0,132.6647,133.2891,132.6547,132.9917,44976.0
2020-04-02 12:40:00,134.16,134.3,133.95,134.12,28975.0,132.9719,133.1107,132.7638,132.9323,28975.0
2020-04-02 12:45:00,134.15,134.68,134.09,134.58,28053.0,132.962,133.4873,132.9025,133.3882,28053.0
2020-04-02 12:50:00,134.63,134.63,134.11,134.25,36238.0,133.4378,133.4378,132.9224,133.0611,36238.0
2020-04-02 12:55:00,134.23,134.25,133.89,134.21,24187.0,133.0413,133.0611,132.7043,133.0215,24187.0
2020-04-02 13:00:00,134.23,134.87,134.13,134.67,39928.0,133.0413,133.6756,132.9422,133.4774,39928.0
2020-04-02 13:05:00,134.66,134.72,134.11,134.11,26411.0,133.4675,133.527,132.9224,132.9224,26411.0
2020-04-02 13:10:00,134.17,134.22,133.29,133.53,56488.0,132.9818,133.0314,132.1096,132.3475,56488.0
2020-04-02 13:15:00,133.53,133.54,132.92,133.0,40805.0,132.3475,132.3574,131.7429,131.8222,40805.0
2020-04-02 13:20:00,132.98,133.11,132.86,133.0,24850.0,131.8024,131.9312,131.6834,131.8222,24850.0
2020-04-02 13:25:00,133.0,133.02,132.2,132.49,38536.0,131.8222,131.842,131.0293,131.3167,38536.0
2020-04-02 13:30:00,132.47,132.54,132.26,132.54,29360.0,131.2969,131.3663,131.0887,131.3663,29360.0
2020-04-02 13:35:00,132.49,132.65,132.18,132.21,21254.0,131.3167,131.4753,131.0094,131.0392,21254.0
2020-04-02 13:40:00,132.21,132.76,132.2,132.73,26613.0,131.0392,131.5843,131.0293,131.5546,26613.0
2020-04-02 13:45:00,132.72,132.72,132.3,132.43,27405.0,131.5447,131.5447,131.1284,131.2572,27405.0
2020-04-02 13:50:00,132.36,132.84,132.27,132.84,27891.0,131.1879,131.6636,131.0987,131.6636,27891.0
2020-04-02 13:55:00,132.83,132.83,132.37,132.39,35428.0,131.6537,131.6537,131.1978,131.2176,35428.0
2020-04-02 14:00:00,132.42,132.42,131.93,132.03,119876.0,131.2473,131.2473,130.7617,130.8608,119876.0
2020-04-02 14:05:00,132.05,132.07,131.48,131.67,62654.0,130.8806,130.9004,130.3156,130.504,62654.0
2020-04-02 14:10:00,131.69,131.99,131.33,131.91,38418.0,130.5238,130.8211,130.167,130.7418,38418.0
2020-04-02 14:15:00,131.88,132.01,131.25,131.27,35919.0,130.7121,130.841,130.0877,130.1075,35919.0
2020-04-02 14:20:00,131.33,131.49,130.94,131.18,60770.0,130.167,130.3256,129.7804,130.0183,60770.0
2020-04-02 14:25:00,131.19,131.44,131.13,131.41,62914.0,130.0282,130.276,129.9687,130.2463,62914.0
2020-04-02 14:30:00,131.41,131.6,130.88,131.29,45652.0,130.2463,130.4346,129.721,130.1273,45652.0
2020-04-02 14:35:00,131.35,131.87,131.34,131.66,44712.0,130.1868,130.7022,130.1769,130.4941,44712.0
2020-04-02 14:40:00,131.64,131.69,131.21,131.45,38821.0,130.4742,130.5238,130.048,130.2859,38821.0
2020-04-02 14:45:00,131.42,131.56,131.15,131.24,29676.0,130.2562,130.3949,129.9886,130.0778,29676.0
2020-04-02 14:50:00,131.25,131.93,131.16,131.62,59465.0,130.0877,130.7617,129.9985,130.4544,59465.0
2020-04-02 14:55:00,131.6,132.2,131.55,132.13,63357.0,130.4346,131.0293,130.385,130.9599,63357.0
2020-04-02 15:00:00,132.1,132.4,132.05,132.32,44574.0,130.9302,131.2275,130.8806,131.1482,44574.0
2020-04-02 15:05:00,132.26,132.33,131.94,132.11,151083.0,131.0887,131.1581,130.7716,130.9401,151083.0
2020-04-02 15:10:00,132.08,132.09,131.63,131.83,83752.0,130.9103,130.9202,130.4643,130.6625,83752.0
2020-04-02 15:15:00,131.82,132.05,131.6,131.85,95948.0,130.6526,130.8806,130.4346,130.6824,95948.0
2020-04-02 15:20:00,131.88,132.39,131.82,132.25,92125.0,130.7121,131.2176,130.6526,131.0788,92125.0
2020-04-02 15:25:00,132.28,132.3,131.81,132.21,37739.0,131.1086,131.1284,130.6427,131.0392,37739.0
2020-04-02 15:30:00,132.25,132.4,131.68,131.91,55966.0,131.0788,131.2275,130.5139,130.7418,55966.0
2020-04-02 15:35:00,131.93,132.16,131.63,131.88,45605.0,130.7617,130.9896,130.4643,130.7121,45605.0
2020-04-02 15:40:00,131.84,132.96,131.77,132.94,86165.0,130.6725,131.7825,130.6031,131.7627,86165.0
2020-04-02 15:45:00,132.94,133.1,132.31,133.0,100499.0,131.7627,131.9213,131.1383,131.8222,100499.0
2020-04-02 15:50:00,132.93,134.55,132.93,133.75,228868.0,131.7528,133.3585,131.7528,132.5655,228868.0
2020-04-02 15:55:00,133.8,134.45,133.42,134.38,333743.0,132.6151,133.2593,132.2385,133.19,333743.0
2020-04-03 09:30:00,134.45,135.06,133.65,134.34,166552.0,133.2593,133.8639,132.4664,133.1503,166552.0
2020-04-03 09:35:00,134.45,135.05,133.63,135.04,75831.0,133.2593,133.854,132.4466,133.8441,75831.0
2020-04-03 09:40:00,134.89,135.27,134.72,134.97,32758.0,133.6954,134.0721,133.527,133.7747,32758.0
2020-04-03 09:45:00,134.95,135.27,134.01,134.18,22709.0,133.7549,134.0721,132.8232,132.9917,22709.0
2020-04-03 09:50:00,134.32,134.59,133.98,134.39,65161.0,133.1305,133.3981,132.7935,133.1999,65161.0
2020-04-03 09:55:00,134.36,135.86,134.29,135.7,72363.0,133.1701,134.6569,133.1008,134.4983,72363.0
2020-04-03 10:00:00,135.75,136.07,135.4,135.4,85269.0,134.5478,134.865,134.2009,134.2009,85269.0
2020-04-03 10:05:00,135.43,136.19,134.94,135.84,77788.0,134.2307,134.9839,133.745,134.637,77788.0
2020-04-03 10:10:00,135.95,135.95,135.44,135.77,22758.0,134.7461,134.7461,134.2406,134.5677,22758.0
2020-04-03 10:15:00,135.76,135.76,134.36,134.36,67184.0,134.5577,134.5577,133.1701,133.1701,67184.0
2020-04-03 10:20:00,134.35,134.36,133.7,133.9,106056.0,133.1602,133.1701,132.516,132.7142,106056.0
2020-04-03 10:25:00,133.84,133.94,133.17,133.61,47514.0,132.6547,132.7539,131.9907,132.4268,47514.0
2020-04-03 10:30:00,133.64,133.72,133.09,133.09,47356.0,132.4565,132.5358,131.9114,131.9114,47356.0
2020-04-03 10:35:00,133.18,133.28,132.24,132.38,103690.0,132.0006,132.0997,131.0689,131.2077,103690.0
2020-04-03 10:40:00,132.43,132.76,131.7,132.7,84877.0,131.2572,131.5843,130.5337,131.5248,84877.0
2020-04-03 10:45:00,132.66,133.22,132.65,132.98,39493.0,131.4852,132.0402,131.4753,131.8024,39493.0
2020-04-03 10:50:00,132.92,133.13,132.53,132.58,24629.0,131.7429,131.951,131.3563,131.4059,24629.0
2020-04-03 10:55:00,132.63,133.08,132.51,133.05,18177.0,131.4555,131.9015,131.3365,131.8717,18177.0
2020-04-03 11:00:00,133.1,133.65,133.1,133.34,16919.0,131.9213,132.4664,131.9213,132.1592,16919.0
2020-04-03 11:05:00,133.35,133.8,133.29,133.8,33159.0,132.1691,132.6151,132.1096,132.6151,33159.0
2020-04-03 11:10:00,133.81,134.04,133.52,133.73,19576.0,132.625,132.853,132.3376,132.5457,19576.0
2020-04-03 11:15:00,133.62,133.63,133.04,133.09,18734.0,132.4367,132.4466,131.8618,131.9114,18734.0
2020-04-03 11:20:00,133.08,133.29,132.91,132.95,17485.0,131.9015,132.1096,131.733,131.7726,17485.0
2020-04-03 11:25:00,133.0,133.19,132.91,133.15,22425.0,131.8222,132.0105,131.733,131.9709,22425.0
2020-04-03 11:30:00,133.15,133.15,132.95,133.05,60157.0,131.9709,131.9709,131.7726,131.8717,60157.0
2020-04-03 11:35:00,133.04,133.23,132.83,132.92,58409.0,131.8618,132.0501,131.6537,131.7429,58409.0
2020-04-03 11:40:00,132.79,132.9,132.56,132.58,46676.0,131.614,131.7231,131.3861,131.4059,46676.0
2020-04-03 11:45:00,132.56,132.76,132.39,132.69,16079.0,131.3861,131.5843,131.2176,131.5149,16079.0
2020-04-03 11:50:00,132.73,132.79,132.14,132.18,32037.0,131.5546,131.614,130.9698,131.0094,32037.0
2020-04-03 11:55:00,132.17,132.43,132.14,132.32,30230.0,130.9995,131.2572,130.9698,131.1482,30230.0
2020-04-03 12:00:00,132.33,132.62,132.27,132.52,25364.0,131.1581,131.4456,131.0987,131.3464,25364.0
2020-04-03 12:05:00,132.5,132.5,131.89,132.15,28553.0,131.3266,131.3266,130.722,130.9797,28553.0
2020-04-03 12:10:00,132.15,132.38,132.06,132.06,17564.0,130.9797,131.2077,130.8905,130.8905,17564.0
2020-04-03 12:15:00,132.08,132.15,131.92,131.99,37104.0,130.9103,130.9797,130.7518,130.8211,37104.0
2020-04-03 12:20:00,131.96,132.47,131.95,132.38,22016.0,130.7914,131.2969,130.7815,131.2077,22016.0
2020-04-03 12:25:00,132.39,132.42,132.03,132.27,34900.0,131.2176,131.2473,130.8608,131.0987,34900.0
2020-04-03 12:30:00,132.2,132.47,132.02,132.18,40380.0,131.0293,131.2969,130.8509,131.0094,40380.0
2020-04-03 12:35:00,132.13,132.42,132.1,132.42,21616.0,130.9599,131.2473,130.9302,131.2473,21616.0
2020-04-03 12:40:00,132.37,132.44,132.2,132.28,23460.0,131.1978,131.2671,131.0293,131.1086,23460.0
2020-04-03 12:45:00,132.27,132.3,131.89,131.94,26145.0,131.0987,131.1284,130.722,130.7716,26145.0
2020-04-03 12:50:00,131.93,132.46,131.91,132.4,26452.0,130.7617,131.287,130.7418,131.2275,26452.0
2020-04-03 12:55:00,132.39,132.69,132.35,132.58,20487.0,131.2176,131.5149,131.1779,131.4059,20487.0
2020-04-03 13:00:00,132.58,132.73,132.44,132.66,14175.0,131.4059,131.5546,131.2671,131.4852,14175.0
2020-04-03 13:05:00,132.68,133.16,132.66,133.08,26373.0,131.505,131.9808,131.4852,131.9015,26373.0
2020-04-03 13:10:00,133.15,133.2,132.81,132.84,19430.0,131.9709,132.0204,131.6339,131.6636,19430.0
2020-04-03 13:15:00,132.81,133.13,132.78,133.0,19189.0,131.6339,131.951,131.6041,131.8222,19189.0
2020-04-03 13:20:00,133.07,133.16,132.78,132.8,20570.0,131.8916,131.9808,131.6041,131.624,20570.0
2020-04-03 13:25:00,132.83,132.83,132.43,132.43,18801.0,131.6537,131.6537,131.2572,131.2572,18801.0
2020-04-03 13:30:00,132.43,132.44,132.0,132.28,19221.0,131.2572,131.2671,130.831,131.1086,19221.0
2020-04-03 13:35:00,132.26,132.46,132.22,132.24,16499.0,131.0887,131.287,131.0491,131.0689,16499.0
2020-04-03 13:40:00,132.22,132.31,132.08,132.28,35965.0,131.0491,131.1383,130.9103,131.1086,35965.0
2020-04-03 13:45:00,132.28,132.63,132.27,132.43,21660.0,131.1086,131.4555,131.0987,131.2572,21660.0
2020-04-03 13:50:00,132.42,132.57,132.33,132.35,29761.0,131.2473,131.396,131.1581,131.1779,29761.0
2020-04-03 13:55:00,132.27,132.27,132.0,132.19,19175.0,131.0987,131.0987,130.831,131.0194,19175.0
2020-04-03 14:00:00,132.19,132.53,132.0,132.2,23002.0,131.0194,131.3563,130.831,131.0293,23002.0
2020-04-03 14:05:00,132.16,132.17,131.99,132.08,16496.0,130.9896,130.9995,130.8211,130.9103,16496.0
2020-04-03 14:10:00,132.1,132.1,131.8,131.9,20734.0,130.9302,130.9302,130.6328,130.7319,20734.0
2020-04-03 14:15:00,131.94,132.02,131.66,131.75,70085.0,130.7716,130.8509,130.4941,130.5833,70085.0
2020-04-03 14:20:00,131.75,132.4,131.72,132.35,53194.0,130.5833,131.2275,130.5535,131.1779,53194.0
2020-04-03 14:25:00,132.32,132.95,132.31,132.87,38103.0,131.1482,131.7726,131.1383,131.6933,38103.0
2020-04-03 14:30:00,132.81,132.86,132.46,132.7,24786.0,131.6339,131.6834,131.287,131.5248,24786.0
2020-04-03 14:35:00,132.74,132.86,132.5,132.74,23465.0,131.5645,131.6834,131.3266,131.5645,23465.0
2020-04-03 14:40:00,132.73,133.03,132.71,132.84,49093.0,131.5546,131.8519,131.5348,131.6636,49093.0
2020-04-03 14:45:00,132.85,133.26,132.83,133.18,27049.0,131.6735,132.0799,131.6537,132.0006,27049.0
2020-04-03 14:50:00,133.21,133.8,133.18,133.55,45358.0,132.0303,132.6151,132.0006,132.3673,45358.0
2020-04-03 14:55:00,133.54,134.09,133.51,133.96,34273.0,132.3574,132.9025,132.3277,132.7737,34273.0
2020-04-03 15:00:00,133.96,134.67,133.96,134.12,72489.0,132.7737,133.4774,132.7737,132.9323,72489.0
2020-04-03 15:05:00,134.18,134.2,133.6,133.72,43151.0,132.9917,133.0116,132.4169,132.5358,43151.0
2020-04-03 15:10:00,133.69,134.16,133.6,134.03,41461.0,132.5061,132.9719,132.4169,132.8431,41461.0
2020-04-03 15:15:00,134.01,134.38,133.85,134.17,41692.0,132.8232,133.19,132.6647,132.9818,41692.0
2020-04-03 15:20:00,134.19,134.19,133.72,133.75,60323.0,133.0016,133.0016,132.5358,132.5655,60323.0
2020-04-03 15:25:00,133.74,134.24,133.65,134.06,53014.0,132.5556,133.0512,132.4664,132.8728,53014.0
2020-04-03 15:30:00,134.08,134.29,133.95,133.98,72269.0,132.8926,133.1008,132.7638,132.7935,72269.0
2020-04-03 15:35:00,134.02,134.16,133.69,133.82,62978.0,132.8332,132.9719,132.5061,132.6349,62978.0
2020-04-03 15:40:00,133.82,133.87,132.94,132.98,83867.0,132.6349,132.6845,131.7627,131.8024,83867.0
2020-04-03 15:45:00,132.99,133.94,132.98,133.77,93480.0,131.8123,132.7539,131.8024,132.5854,93480.0
2020-04-03 15:50:00,133.77,134.76,133.77,134.35,144853.0,132.5854,133.5666,132.5854,133.1602,144853.0
2020-04-03 15:55:00,134.37,134.4,133.65,134.3,246518.0,133.1801,133.2098,132.4664,133.1107,246518.0
2020-04-06 09:30:00,139.0,139.29,138.3,138.87,242151.0,137.7691,138.0565,137.0753,137.6402,242151.0
2020-04-06 09:35:00,138.93,140.22,138.88,139.81,162902.0,137.6997,138.9782,137.6501,138.5719,162902.0
2020-04-06 09:40:00,139.79,139.83,138.85,139.48,94696.0,138.5521,138.5917,137.6204,138.2448,94696.0
2020-04-06 09:45:00,139.47,140.7,139.46,140.16,98667.0,138.2349,139.454,138.225,138.9188,98667.0
2020-04-06 09:50:00,140.15,141.96,140.15,141.8,136154.0,138.9089,140.7028,138.9089,140.5443,136154.0
2020-04-06 09:55:00,141.81,141.82,140.87,140.96,167370.0,140.5542,140.5641,139.6225,139.7117,167370.0
2020-04-06 10:00:00,141.03,141.63,141.02,141.46,123317.0,139.7811,140.3758,139.7712,140.2073,123317.0
2020-04-06 10:05:00,141.45,141.48,140.89,141.37,73984.0,140.1974,140.2271,139.6423,140.1181,73984.0
2020-04-06 10:10:00,141.37,142.2,141.09,142.09,126124.0,140.1181,140.9407,139.8405,140.8317,126124.0
2020-04-06 10:15:00,142.1,142.86,142.02,142.71,75390.0,140.8416,141.5949,140.7623,141.4462,75390.0
2020-04-06 10:20:00,142.7,142.97,142.37,142.45,85024.0,141.4363,141.7039,141.1092,141.1885,85024.0
2020-04-06 10:25:00,142.47,142.53,141.91,142.03,66024.0,141.2083,141.2678,140.6533,140.7722,66024.0
2020-04-06 10:30:00,142.08,142.12,140.76,141.45,67631.0,140.8218,140.8614,139.5135,140.1974,67631.0
2020-04-06 10:35:00,141.44,142.27,141.43,142.22,53356.0,140.1874,141.0101,140.1775,140.9605,53356.0
2020-04-06 10:40:00,142.26,142.35,141.73,141.75,52081.0,141.0002,141.0894,140.4749,140.4947,52081.0
2020-04-06 10:45:00,141.77,141.92,141.47,141.88,72069.0,140.5145,140.6632,140.2172,140.6235,72069.0
2020-04-06 10:50:00,141.89,142.09,141.82,141.91,65752.0,140.6335,140.8317,140.5641,140.6533,65752.0
2020-04-06 10:55:00,141.94,142.16,141.8,142.04,113943.0,140.683,140.9011,140.5443,140.7821,113943.0
2020-04-06 11:00:00,142.06,142.95,142.04,142.94,43052.0,140.802,141.6841,140.7821,141.6742,43052.0
2020-04-06 11:05:00,142.94,143.53,142.94,143.46,76258.0,141.6742,142.2589,141.6742,142.1896,76258.0
2020-04-06 11:10:00,143.48,143.85,143.3,143.36,105697.0,142.2094,142.5761,142.031,142.0904,105697.0
2020-04-06 11:15:00,143.34,143.42,143.09,143.28,43787.0,142.0706,142.1499,141.8228,142.0111,43787.0
2020-04-06 11:20:00,143.26,143.26,142.67,142.69,56105.0,141.9913,141.9913,141.4066,141.4264,56105.0
2020-04-06 11:25:00,142.71,143.16,142.7,143.12,41609.0,141.4462,141.8922,141.4363,141.8526,41609.0
2020-04-06 11:30:00,143.14,143.26,142.93,142.99,27602.0,141.8724,141.9913,141.6642,141.7237,27602.0
2020-04-06 11:35:00,143.0,143.06,142.17,142.4,76065.0,141.7336,141.7931,140.911,141.1389,76065.0
2020-04-06 11:40:00,142.45,143.04,142.39,142.78,29768.0,141.1885,141.7733,141.129,141.5156,29768.0
2020-04-06 11:45:00,142.7,143.01,142.53,142.57,28394.0,141.4363,141.7435,141.2678,141.3074,28394.0
2020-04-06 11:50:00,142.61,142.67,142.41,142.59,19198.0,141.3471,141.4066,141.1489,141.3273,19198.0
2020-04-06 11:55:00,142.56,142.59,142.19,142.21,24973.0,141.2975,141.3273,140.9308,140.9506,24973.0
2020-04-06 12:00:00,142.25,142.67,142.07,142.56,37964.0,140.9903,141.4066,140.8119,141.2975,37964.0
2020-04-06 12:05:00,142.58,142.59,142.14,142.35,37831.0,141.3173,141.3273,140.8812,141.0894,37831.0
2020-04-06 12:10:00,142.35,142.53,142.05,142.43,69698.0,141.0894,141.2678,140.792,141.1687,69698.0
2020-04-06 12:15:00,142.42,142.74,142.39,142.72,54581.0,141.1588,141.4759,141.129,141.4561,54581.0
2020-04-06 12:20:00,142.75,143.13,142.75,143.04,57629.0,141.4858,141.8625,141.4858,141.7733,57629.0
2020-04-06 12:25:00,143.06,143.08,142.52,142.67,47444.0,141.7931,141.8129,141.2579,141.4066,47444.0
2020-04-06 12:30:00,142.68,143.09,142.46,143.05,64830.0,141.4165,141.8228,141.1984,141.7832,64830.0
2020-04-06 12:35:00,143.09,143.7,143.04,143.68,65234.0,141.8228,142.4274,141.7733,142.4076,65234.0
2020-04-06 12:40:00,143.69,143.75,143.48,143.61,46313.0,142.4175,142.477,142.2094,142.3382,46313.0
2020-04-06 12:45:00,143.58,143.58,143.39,143.46,35907.0,142.3085,142.3085,142.1202,142.1896,35907.0
2020-04-06 12:50:00,143.46,143.56,143.18,143.31,95020.0,142.1896,142.2887,141.912,142.0409,95020.0
2020-04-06 12:55:00,143.29,143.64,143.27,143.45,108912.0,142.0211,142.368,142.0012,142.1796,108912.0
2020-04-06 13:00:00,143.43,143.66,143.36,143.66,149122.0,142.1598,142.3878,142.0904,142.3878,149122.0
2020-04-06 13:05:00,143.68,143.73,143.47,143.6,85071.0,142.4076,142.4572,142.1995,142.3283,85071.0
2020-04-06 13:10:00,143.57,144.1,143.56,144.02,202190.0,142.2986,142.8239,142.2887,142.7446,202190.0
2020-04-06 13:15:00,144.03,144.23,143.91,144.11,168640.0,142.7545,142.9527,142.6356,142.8338,168640.0
2020-04-06 13:20:00,144.1,144.1,143.61,143.92,44733.0,142.8239,142.8239,142.3382,142.6455,44733.0
2020-04-06 13:25:00,143.9,144.0,143.71,143.89,73056.0,142.6257,142.7248,142.4373,142.6157,73056.0
2020-04-06 13:30:00,143.94,144.22,143.92,144.08,102227.0,142.6653,142.9428,142.6455,142.8041,102227.0
2020-04-06 13:35:00,144.12,144.82,144.09,144.77,102025.0,142.8437,143.5375,142.814,143.488,102025.0
2020-04-06 13:40:00,144.75,145.0,144.7,144.96,96747.0,143.4681,143.7159,143.4186,143.6763,96747.0
2020-04-06 13:45:00,144.98,145.5,144.85,145.42,290108.0,143.6961,144.2115,143.5672,144.1322,290108.0
2020-04-06 13:50:00,145.41,145.81,144.85,144.85,214540.0,144.1223,144.5187,143.5672,143.5672,214540.0
2020-04-06 13:55:00,144.88,145.07,144.68,144.99,35987.0,143.597,143.7853,143.3988,143.706,35987.0
2020-04-06 14:00:00,144.99,144.99,144.4,144.4,80721.0,143.706,143.706,143.1212,143.1212,80721.0
2020-04-06 14:05:00,144.42,144.45,144.0,144.01,59516.0,143.1411,143.1708,142.7248,142.7347,59516.0
2020-04-06 14:10:00,144.0,144.01,143.64,143.74,24443.0,142.7248,142.7347,142.368,142.4671,24443.0
2020-04-06 14:15:00,143.76,144.11,143.68,143.99,334250.0,142.4869,142.8338,142.4076,142.7149,334250.0
2020-04-06 14:20:00,144.01,144.02,143.31,143.71,93184.0,142.7347,142.7446,142.0409,142.4373,93184.0
2020-04-06 14:25:00,143.7,143.72,143.35,143.45,118589.0,142.4274,142.4473,142.0805,142.1796,118589.0
2020-04-06 14:30:00,143.45,143.89,143.42,143.8,99426.0,142.1796,142.6157,142.1499,142.5265,99426.0
2020-04-06 14:35:00,143.82,144.39,143.81,144.18,124631.0,142.5464,143.1113,142.5365,142.9032,124631.0
2020-04-06 14:40:00,144.21,144.7,144.18,144.64,70864.0,142.9329,143.4186,142.9032,143.3591,70864.0
2020-04-06 14:45:00,144.67,145.0,144.5,144.81,122206.0,143.3888,143.7159,143.2203,143.5276,122206.0
2020-04-06 14:50:00,144.81,145.11,144.75,145.07,113131.0,143.5276,143.8249,143.4681,143.7853,113131.0
2020-04-06 14:55:00,145.07,145.39,144.67,144.78,124376.0,143.7853,144.1025,143.3888,143.4979,124376.0
2020-04-06 15:00:00,144.76,145.04,144.55,144.99,31765.0,143.478,143.7556,143.2699,143.706,31765.0
2020-04-06 15:05:00,144.99,146.05,144.97,146.04,68219.0,143.706,144.7566,143.6862,144.7467,68219.0
2020-04-06 15:10:00,146.05,146.14,145.29,145.49,86144.0,144.7566,144.8458,144.0033,144.2016,86144.0
2020-04-06 15:15:00,145.47,145.74,145.31,145.6,212345.0,144.1818,144.4494,144.0232,144.3106,212345.0
2020-04-06 15:20:00,145.61,145.86,145.55,145.86,102643.0,144.3205,144.5683,144.261,144.5683,102643.0
2020-04-06 15:25:00,145.88,146.41,145.84,146.26,81003.0,144.5881,145.1134,144.5485,144.9648,81003.0
2020-04-06 15:30:00,146.23,146.36,145.78,146.23,126549.0,144.935,145.0639,144.489,144.935,126549.0
2020-04-06 15:35:00,146.24,146.59,146.22,146.45,100224.0,144.9449,145.2918,144.9251,145.1531,100224.0
2020-04-06 15:40:00,146.47,147.13,146.44,147.13,84850.0,145.1729,145.8271,145.1432,145.8271,84850.0
2020-04-06 15:45:00,147.15,147.43,146.99,147.25,215117.0,145.8469,146.1244,145.6883,145.946,215117.0
2020-04-06 15:50:00,147.3,149.85,147.3,148.11,312751.0,145.9955,148.523,145.9955,146.7984,312751.0
2020-04-06 15:55:00,148.15,148.41,147.03,147.11,531050.0,146.838,147.0957,145.7279,145.8072,531050.0
2020-04-07 09:30:00,150.33,150.8,148.9,149.74,333371.0,148.9987,149.4646,147.5814,148.4139,333371.0
2020-04-07 09:35:00,149.83,149.83,148.2,148.38,89453.0,148.5031,148.5031,146.8876,147.066,89453.0
2020-04-07 09:40:00,148.32,149.38,148.15,148.75,73976.0,147.0065,148.0571,146.838,147.4327,73976.0
2020-04-07 09:45:00,148.86,149.92,148.86,149.72,87070.0,147.5417,148.5923,147.5417,148.3941,87070.0
2020-04-07 09:50:00,149.74,150.14,149.52,149.52,105133.0,148.4139,148.8104,148.1959,148.1959,105133.0
2020-04-07 09:55:00,149.58,149.76,148.83,148.86,74625.0,148.2554,148.4338,147.512,147.5417,74625.0
2020-04-07 10:00:00,148.88,149.04,148.2,148.31,61216.0,147.5616,147.7201,146.8876,146.9966,61216.0
2020-04-07 10:05:00,148.33,148.46,146.41,146.54,200709.0,147.0164,147.1453,145.1134,145.2423,200709.0
2020-04-07 10:10:00,146.52,147.04,146.41,146.42,224843.0,145.2225,145.7379,145.1134,145.1233,224843.0
2020-04-07 10:15:00,146.48,146.64,145.81,146.62,103689.0,145.1828,145.3414,144.5187,145.3216,103689.0
2020-04-07 10:20:00,146.59,146.7,146.04,146.04,111391.0,145.2918,145.4009,144.7467,144.7467,111391.0
2020-04-07 10:25:00,146.09,146.48,145.78,145.86,72537.0,144.7963,145.1828,144.489,144.5683,72537.0
2020-04-07 10:30:00,145.87,146.49,145.23,146.2,115824.0,144.5782,145.1927,143.9439,144.9053,115824.0
2020-04-07 10:35:00,146.22,146.29,145.7,145.92,71293.0,144.9251,144.9945,144.4097,144.6278,71293.0
2020-04-07 10:40:00,145.92,146.03,145.4,145.7,58470.0,144.6278,144.7368,144.1124,144.4097,58470.0
2020-04-07 10:45:00,145.68,145.78,144.66,144.84,168476.0,144.3899,144.489,143.3789,143.5573,168476.0
2020-04-07 10:50:00,144.87,145.36,144.51,144.98,141767.0,143.5871,144.0727,143.2303,143.6961,141767.0
2020-04-07 10:55:00,145.01,145.99,144.98,145.81,83132.0,143.7258,144.6972,143.6961,144.5187,83132.0
2020-04-07 11:00:00,145.81,146.32,145.7,145.91,49707.0,144.5187,145.0242,144.4097,144.6179,49707.0
2020-04-07 11:05:00,145.93,146.46,145.68,146.34,57564.0,144.6377,145.163,144.3899,145.0441,57564.0
2020-04-07 11:10:00,146.34,146.37,145.75,146.08,199023.0,145.0441,145.0738,144.4593,144.7864,199023.0
2020-04-07 11:15:00,146.1,147.39,146.1,147.14,52803.0,144.8062,146.0848,144.8062,145.837,52803.0
2020-04-07 11:20:00,147.14,147.9,146.81,147.56,73855.0,145.837,146.5902,145.5099,146.2532,73855.0
2020-04-07 11:25:00,147.59,148.93,147.44,148.81,87394.0,146.283,147.6111,146.1343,147.4922,87394.0
2020-04-07 11:30:00,148.81,149.2,148.51,148.91,93049.0,147.4922,147.8787,147.1948,147.5913,93049.0
2020-04-07 11:35:00,148.91,149.44,147.8,148.78,196882.0,147.5913,148.1166,146.4911,147.4624,196882.0
2020-04-07 11:40:00,148.76,149.09,148.56,148.77,68445.0,147.4426,147.7697,147.2444,147.4525,68445.0
2020-04-07 11:45:00,148.81,148.86,148.57,148.64,45354.0,147.4922,147.5417,147.2543,147.3237,45354.0
2020-04-07 11:50:00,148.63,148.66,148.27,148.42,39186.0,147.3138,147.3435,146.957,147.1056,39186.0
2020-04-07 11:55:00,148.4,148.43,148.14,148.43,53388.0,147.0858,147.1155,146.8281,147.1155,53388.0
2020-04-07 12:00:00,148.42,148.73,148.37,148.71,45735.0,147.1056,147.4129,147.0561,147.3931,45735.0
2020-04-07 12:05:00,148.72,149.82,148.72,149.82,51264.0,147.403,148.4932,147.403,148.4932,51264.0
2020-04-07 12:10:00,149.84,149.85,149.27,149.4,44460.0,148.5131,148.523,147.9481,148.077,44460.0
2020-04-07 12:15:00,149.43,150.0,149.43,149.75,61920.0,148.1067,148.6716,148.1067,148.4239,61920.0
2020-04-07 12:20:00,149.81,150.0,149.48,149.52,72081.0,148.4833,148.6716,148.1562,148.1959,72081.0
2020-04-07 12:25:00,149.53,149.97,149.53,149.9,28125.0,148.2058,148.6419,148.2058,148.5725,28125.0
2020-04-07 12:30:00,149.92,150.0,149.45,149.48,71761.0,148.5923,148.6716,148.1265,148.1562,71761.0
2020-04-07 12:35:00,149.51,149.7,149.14,149.23,46637.0,148.186,148.3743,147.8193,147.9085,46637.0
2020-04-07 12:40:00,149.23,149.43,148.95,149.27,52886.0,147.9085,148.1067,147.6309,147.9481,52886.0
2020-04-07 12:45:00,149.29,149.88,149.24,149.82,50895.0,147.9679,148.5527,147.9184,148.4932,50895.0
2020-04-07 12:50:00,149.82,149.84,149.47,149.54,21365.0,148.4932,148.5131,148.1463,148.2157,21365.0
2020-04-07 12:55:00,149.64,149.99,149.63,149.76,35737.0,148.3148,148.6617,148.3049,148.4338,35737.0
2020-04-07 13:00:00,149.76,150.21,149.71,149.93,53707.0,148.4338,148.8798,148.3842,148.6023,53707.0
2020-04-07 13:05:00,149.91,150.2,149.6,149.78,49591.0,148.5824,148.8699,148.2752,148.4536,49591.0
2020-04-07 13:10:00,149.84,150.08,149.56,150.07,36354.0,148.5131,148.7509,148.2355,148.741,36354.0
2020-04-07 13:15:00,150.0,150.01,149.48,149.54,29703.0,148.6716,148.6816,148.1562,148.2157,29703.0
2020-04-07 13:20:00,149.57,150.09,149.3,150.07,36962.0,148.2454,148.7608,147.9778,148.741,36962.0
2020-04-07 13:25:00,150.05,150.25,149.97,150.25,43762.0,148.7212,148.9194,148.6419,148.9194,43762.0
2020-04-07 13:30:00,150.21,150.24,149.24,149.34,41779.0,148.8798,148.9095,147.9184,148.0175,41779.0
2020-04-07 13:35:00,149.38,149.43,148.86,149.09,50592.0,148.0571,148.1067,147.5417,147.7697,50592.0
2020-04-07 13:40:00,149.08,149.61,148.98,149.22,26591.0,147.7598,148.2851,147.6607,147.8985,26591.0
2020-04-07 13:45:00,149.21,149.66,149.17,149.4,25245.0,147.8886,148.3346,147.849,148.077,25245.0
2020-04-07 13:50:00,149.35,149.35,148.83,149.06,20835.0,148.0274,148.0274,147.512,147.74,20835.0
2020-04-07 13:55:00,149.09,149.14,148.85,149.03,28835.0,147.7697,147.8193,147.5318,147.7102,28835.0
2020-04-07 14:00:00,149.04,149.06,148.22,148.22,50120.0,147.7201,147.74,146.9074,146.9074,50120.0
2020-04-07 14:05:00,148.2,148.22,147.46,147.8,54816.0,146.8876,146.9074,146.1541,146.4911,54816.0
2020-04-07 14:10:00,147.8,148.18,147.35,147.48,42803.0,146.4911,146.8678,146.0451,146.174,42803.0
2020-04-07 14:15:00,147.45,147.67,146.93,147.1,29172.0,146.1442,146.3623,145.6288,145.7973,29172.0
2020-04-07 14:20:00,147.08,147.82,146.98,147.8,49524.0,145.7775,146.5109,145.6784,146.4911,49524.0
2020-04-07 14:25:00,147.81,148.4,147.7,147.95,52332.0,146.501,147.0858,146.392,146.6398,52332.0
2020-04-07 14:30:00,147.9,148.1,147.58,147.61,29209.0,146.5902,146.7885,146.2731,146.3028,29209.0
2020-04-07 14:35:00,147.6,147.66,147.15,147.22,35162.0,146.2929,146.3524,145.8469,145.9163,35162.0
2020-04-07 14:40:00,147.2,147.31,146.67,146.75,44528.0,145.8964,146.0055,145.3711,145.4504,44528.0
2020-04-07 14:45:00,146.84,147.17,146.7,146.85,30836.0,145.5396,145.8667,145.4009,145.5495,30836.0
2020-04-07 14:50:00,146.77,146.84,146.2,146.24,38020.0,145.4702,145.5396,144.9053,144.9449,38020.0
2020-04-07 14:55:00,146.24,146.67,146.11,146.52,29790.0,144.9449,145.3711,144.8161,145.2225,29790.0
2020-04-07 15:00:00,146.52,147.24,146.39,147.19,31402.0,145.2225,145.9361,145.0936,145.8865,31402.0
2020-04-07 15:05:00,147.19,147.33,146.69,147.29,44721.0,145.8865,146.0253,145.391,145.9856,44721.0
2020-04-07 15:10:00,147.28,147.7,147.23,147.68,42482.0,145.9757,146.392,145.9262,146.3722,42482.0
2020-04-07 15:15:00,147.73,147.88,146.38,146.44,52948.0,146.4217,146.5704,145.0837,145.1432,52948.0
2020-04-07 15:20:00,146.45,146.47,145.7,145.76,47285.0,145.1531,145.1729,144.4097,144.4692,47285.0
2020-04-07 15:25:00,145.8,146.56,145.74,146.07,57474.0,144.5088,145.2621,144.4494,144.7764,57474.0
2020-04-07 15:30:00,146.1,146.58,145.74,146.52,80627.0,144.8062,145.2819,144.4494,145.2225,80627.0
2020-04-07 15:35:00,146.46,147.0,146.42,146.98,52062.0,145.163,145.6982,145.1233,145.6784,52062.0
2020-04-07 15:40:00,146.98,147.41,146.85,146.98,52424.0,145.6784,146.1046,145.5495,145.6784,52424.0
2020-04-07 15:45:00,146.95,147.24,146.56,147.0,125689.0,145.6486,145.9361,145.2621,145.6982,125689.0
2020-04-07 15:50:00,146.6,146.82,145.12,145.67,212649.0,145.3017,145.5198,143.8349,144.38,212649.0
2020-04-07 15:55:00,145.65,145.72,145.0,145.04,319593.0,144.3602,144.4295,143.7159,143.7556,319593.0
2020-04-08 09:30:00,146.3,148.28,146.1,146.6,151786.0,145.0044,146.9669,144.8062,145.3017,151786.0
2020-04-08 09:35:00,146.6,146.6,145.19,145.66,100624.0,145.3017,145.3017,143.9042,144.3701,100624.0
2020-04-08 09:40:00,145.75,146.83,145.7,146.44,72507.0,144.4593,145.5297,144.4097,145.1432,72507.0
2020-04-08 09:45:00,146.61,146.73,145.66,145.66,50213.0,145.3117,145.4306,144.3701,144.3701,50213.0
2020-04-08 09:50:00,145.72,146.05,145.47,145.55,50701.0,144.4295,144.7566,144.1818,144.261,50701.0
2020-04-08 09:55:00,145.53,145.76,145.05,145.24,40754.0,144.2412,144.4692,143.7655,143.9538,40754.0
2020-04-08 10:00:00,145.34,146.03,145.29,145.65,38244.0,144.0529,144.7368,144.0033,144.3602,38244.0
2020-04-08 10:05:00,145.64,145.85,145.0,145.06,179696.0,144.3502,144.5584,143.7159,143.7754,179696.0
2020-04-08 10:10:00,145.09,145.58,145.09,145.28,48258.0,143.8051,144.2908,143.8051,143.9934,48258.0
2020-04-08 10:15:00,145.29,145.87,145.24,145.73,45032.0,144.0033,144.5782,143.9538,144.4395,45032.0
2020-04-08 10:20:00,145.71,145.91,145.48,145.69,30769.0,144.4196,144.6179,144.1917,144.3998,30769.0
2020-04-08 10:25:00,145.68,146.42,145.67,146.41,58269.0,144.3899,145.1233,144.38,145.1134,58269.0
2020-04-08 10:30:00,146.43,146.72,146.32,146.7,41927.0,145.1333,145.4207,145.0242,145.4009,41927.0
2020-04-08 10:35:00,146.76,146.83,146.39,146.48,52001.0,145.4603,145.5297,145.0936,145.1828,52001.0
2020-04-08 10:40:00,146.49,146.71,145.88,146.36,50919.0,145.1927,145.4108,144.5881,145.0639,50919.0
2020-04-08 10:45:00,146.43,146.74,146.3,146.71,52979.0,145.1333,145.4405,145.0044,145.4108,52979.0
2020-04-08 10:50:00,146.73,147.24,146.73,147.12,44043.0,145.4306,145.9361,145.4306,145.8171,44043.0
2020-04-08 10:55:00,147.15,147.49,146.88,147.39,37563.0,145.8469,146.1839,145.5793,146.0848,37563.0
2020-04-08 11:00:00,147.41,147.6,147.37,147.52,103069.0,146.1046,146.2929,146.0649,146.2136,103069.0
2020-04-08 11:05:00,147.54,148.1,147.52,147.99,307314.0,146.2334,146.7885,146.2136,146.6794,307314.0
2020-04-08 11:10:00,147.99,148.25,147.86,148.07,117893.0,146.6794,146.9371,146.5506,146.7587,117893.0
2020-04-08 11:15:00,148.07,148.97,148.0,148.83,127217.0,146.7587,147.6508,146.6894,147.512,127217.0
2020-04-08 11:20:00,148.83,149.34,148.79,149.14,88021.0,147.512,148.0175,147.4724,147.8193,88021.0
2020-04-08 11:25:00,149.2,149.67,149.18,149.43,60440.0,147.8787,148.3446,147.8589,148.1067,60440.0
2020-04-08 11:30:00,149.47,149.58,149.18,149.51,59684.0,148.1463,148.2554,147.8589,148.186,59684.0
2020-04-08 11:35:00,149.52,150.0,149.49,150.0,72693.0,148.1959,148.6716,148.1662,148.6716,72693.0
2020-04-08 11:40:00,150.0,150.45,149.91,150.31,195277.0,148.6716,149.1177,148.5824,148.9789,195277.0
2020-04-08 11:45:00,150.25,150.4,150.06,150.24,73941.0,148.9194,149.0681,148.7311,148.9095,73941.0
2020-04-08 11:50:00,150.2,150.33,150.0,150.0,153839.0,148.8699,148.9987,148.6716,148.6716,153839.0
2020-04-08 11:55:00,150.01,150.09,149.53,149.61,84801.0,148.6816,148.7608,148.2058,148.2851,84801.0
2020-04-08 12:00:00,149.65,150.09,149.42,150.05,51910.0,148.3247,148.7608,148.0968,148.7212,51910.0
2020-04-08 12:05:00,150.03,150.04,149.64,149.71,41209.0,148.7014,148.7113,148.3148,148.3842,41209.0
2020-04-08 12:10:00,149.68,149.68,149.41,149.56,28693.0,148.3545,148.3545,148.0869,148.2355,28693.0
2020-04-08 12:15:00,149.55,150.04,149.52,149.97,56963.0,148.2256,148.7113,148.1959,148.6419,56963.0
2020-04-08 12:20:00,150.0,150.17,149.91,150.17,48761.0,148.6716,148.8401,148.5824,148.8401,48761.0
2020-04-08 12:25:00,150.17,150.48,150.14,150.34,250248.0,148.8401,149.1474,148.8104,149.0086,250248.0
2020-04-08 12:30:00,150.36,150.75,150.36,150.65,83766.0,149.0285,149.415,149.0285,149.3159,83766.0
2020-04-08 12:35:00,150.67,151.0,150.38,151.0,191847.0,149.3357,149.6628,149.0483,149.6628,191847.0
2020-04-08 12:40:00,150.95,151.69,150.93,151.49,108295.0,149.6132,150.3467,149.5934,150.1484,108295.0
2020-04-08 12:45:00,151.53,151.58,151.09,151.12,37075.0,150.1881,150.2376,149.752,149.7817,37075.0
2020-04-08 12:50:00,151.06,151.32,150.74,150.99,44426.0,149.7223,149.9799,149.4051,149.6529,44426.0
2020-04-08 12:55:00,150.99,151.08,150.62,151.07,70855.0,149.6529,149.7421,149.2861,149.7322,70855.0
2020-04-08 13:00:00,151.08,151.08,150.52,150.97,35212.0,149.7421,149.7421,149.187,149.633,35212.0
2020-04-08 13:05:00,150.95,151.28,150.82,150.94,39225.0,149.6132,149.9403,149.4844,149.6033,39225.0
2020-04-08 13:10:00,150.91,150.94,150.55,150.72,28698.0,149.5736,149.6033,149.2168,149.3853,28698.0
2020-04-08 13:15:00,150.72,150.95,150.69,150.86,24870.0,149.3853,149.6132,149.3555,149.524,24870.0
2020-04-08 13:20:00,150.88,151.33,150.77,151.19,32234.0,149.5438,149.9899,149.4348,149.8511,32234.0
2020-04-08 13:25:00,151.18,151.24,150.46,150.49,45913.0,149.8412,149.9007,149.1276,149.1573,45913.0
2020-04-08 13:30:00,150.46,150.78,150.36,150.4,36102.0,149.1276,149.4447,149.0285,149.0681,36102.0
2020-04-08 13:35:00,150.36,150.4,150.09,150.19,30486.0,149.0285,149.0681,148.7608,148.86,30486.0
2020-04-08 13:40:00,150.22,150.35,150.04,150.11,34435.0,148.8897,149.0185,148.7113,148.7807,34435.0
2020-04-08 13:45:00,150.08,150.5,150.08,150.42,22430.0,148.7509,149.1672,148.7509,149.0879,22430.0
2020-04-08 13:50:00,150.42,150.7,150.24,150.24,26976.0,149.0879,149.3654,148.9095,148.9095,26976.0
2020-04-08 13:55:00,150.23,150.23,149.67,149.73,48520.0,148.8996,148.8996,148.3446,148.404,48520.0
2020-04-08 14:00:00,149.75,150.17,149.6,149.96,33852.0,148.4239,148.8401,148.2752,148.632,33852.0
2020-04-08 14:05:00,150.03,150.52,150.03,150.48,45018.0,148.7014,149.187,148.7014,149.1474,45018.0
2020-04-08 14:10:00,150.45,150.59,150.2,150.32,39523.0,149.1177,149.2564,148.8699,148.9888,39523.0
2020-04-08 14:15:00,150.36,151.15,150.32,151.01,66328.0,149.0285,149.8115,148.9888,149.6727,66328.0
2020-04-08 14:20:00,151.04,151.66,150.92,151.62,47084.0,149.7024,150.3169,149.5835,150.2773,47084.0
2020-04-08 14:25:00,151.6,151.81,151.52,151.67,36375.0,150.2575,150.4656,150.1782,150.3268,36375.0
2020-04-08 14:30:00,151.73,151.75,151.42,151.67,35724.0,150.3863,150.4061,150.0791,150.3268,35724.0
2020-04-08 14:35:00,151.67,151.82,151.59,151.74,41785.0,150.3268,150.4755,150.2476,150.3962,41785.0
2020-04-08 14:40:00,151.78,152.16,151.76,151.86,93005.0,150.4359,150.8125,150.4161,150.5152,93005.0
2020-04-08 14:45:00,151.85,152.13,151.57,151.58,60651.0,150.5053,150.7828,150.2277,150.2376,60651.0
2020-04-08 14:50:00,151.57,151.93,151.57,151.84,79268.0,150.2277,150.5845,150.2277,150.4953,79268.0
2020-04-08 14:55:00,151.77,151.82,151.36,151.61,52436.0,150.426,150.4755,150.0196,150.2674,52436.0
2020-04-08 15:00:00,151.58,151.74,151.39,151.69,60690.0,150.2376,150.3962,150.0493,150.3467,60690.0
2020-04-08 15:05:00,151.69,152.02,151.5,151.88,43443.0,150.3467,150.6738,150.1584,150.535,43443.0
2020-04-08 15:10:00,151.87,152.12,151.57,151.65,62146.0,150.5251,150.7729,150.2277,150.307,62146.0
2020-04-08 15:15:00,151.68,151.82,151.44,151.5,40609.0,150.3368,150.4755,150.0989,150.1584,40609.0
2020-04-08 15:20:00,151.52,151.54,150.46,150.52,66154.0,150.1782,150.198,149.1276,149.187,66154.0
2020-04-08 15:25:00,150.54,150.92,150.53,150.56,78420.0,149.2069,149.5835,149.1969,149.2267,78420.0
2020-04-08 15:30:00,150.58,151.15,150.5,150.53,64702.0,149.2465,149.8115,149.1672,149.1969,64702.0
2020-04-08 15:35:00,150.52,150.58,149.86,149.95,90516.0,149.187,149.2465,148.5329,148.6221,90516.0
2020-04-08 15:40:00,149.92,150.59,149.5,150.59,85275.0,148.5923,149.2564,148.1761,149.2564,85275.0
2020-04-08 15:45:00,150.57,150.7,150.25,150.62,67278.0,149.2366,149.3654,148.9194,149.2861,67278.0
2020-04-08 15:50:00,150.64,151.65,150.64,151.31,189546.0,149.306,150.307,149.306,149.97,189546.0
2020-04-08 15:55:00,151.34,151.52,150.83,151.08,303624.0,149.9998,150.1782,149.4943,149.7421,303624.0
2020-04-09 09:30:00,152.39,153.54,151.68,152.91,221168.0,151.0405,152.1803,150.3368,151.5559,221168.0
2020-04-09 09:35:00,152.96,153.27,152.07,153.17,135799.0,151.6054,151.9127,150.7233,151.8136,135799.0
2020-04-09 09:40:00,153.2,155.0,153.01,154.86,253812.0,151.8433,153.6274,151.655,153.4886,253812.0
2020-04-09 09:45:00,154.7,154.96,153.8,154.81,73195.0,153.33,153.5877,152.438,153.439,73195.0
2020-04-09 09:50:00,154.69,155.2,154.38,155.14,149475.0,153.3201,153.8256,153.0129,153.7661,149475.0
2020-04-09 09:55:00,155.07,156.1,154.99,155.96,80935.0,153.6967,154.7176,153.6174,154.5789,80935.0
2020-04-09 10:00:00,155.97,155.97,154.92,155.0,64914.0,154.5888,154.5888,153.5481,153.6274,64914.0
2020-04-09 10:05:00,155.01,155.24,154.4,154.46,149192.0,153.6373,153.8652,153.0327,153.0921,149192.0
2020-04-09 10:10:00,154.36,155.29,154.21,154.97,82962.0,152.993,153.9148,152.8444,153.5976,82962.0
2020-04-09 10:15:00,155.0,155.48,153.87,153.87,112976.0,153.6274,154.1031,152.5074,152.5074,112976.0
2020-04-09 10:20:00,153.84,154.1,152.71,153.31,65131.0,152.4776,152.7353,151.3576,151.9523,65131.0
2020-04-09 10:25:00,153.41,154.2,153.24,154.04,51599.0,152.0514,152.8344,151.8829,152.6759,51599.0
2020-04-09 10:30:00,154.09,154.25,153.38,154.17,51803.0,152.7254,152.884,152.0217,152.8047,51803.0
2020-04-09 10:35:00,154.18,155.1,153.89,154.97,52447.0,152.8146,153.7265,152.5272,153.5976,52447.0
2020-04-09 10:40:00,154.96,154.98,154.19,154.54,50118.0,153.5877,153.6075,152.8245,153.1714,50118.0
2020-04-09 10:45:00,154.57,155.02,154.38,154.54,56804.0,153.2012,153.6472,153.0129,153.1714,56804.0
2020-04-09 10:50:00,154.61,154.7,153.91,153.92,42563.0,153.2408,153.33,152.547,152.5569,42563.0
2020-04-09 10:55:00,153.91,154.21,153.39,153.81,55468.0,152.547,152.8444,152.0316,152.4479,55468.0
2020-04-09 11:00:00,153.73,153.77,152.97,153.29,52431.0,152.3686,152.4083,151.6153,151.9325,52431.0
2020-04-09 11:05:00,153.4,153.44,152.85,152.93,57367.0,152.0415,152.0812,151.4964,151.5757,57367.0
2020-04-09 11:10:00,153.05,153.17,152.39,152.68,29246.0,151.6946,151.8136,151.0405,151.3279,29246.0
2020-04-09 11:15:00,152.7,152.71,152.27,152.46,33944.0,151.3477,151.3576,150.9215,151.1099,33944.0
2020-04-09 11:20:00,152.44,152.83,152.14,152.29,43959.0,151.09,151.4766,150.7927,150.9414,43959.0
2020-04-09 11:25:00,152.29,153.27,152.1,153.26,45069.0,150.9414,151.9127,150.753,151.9028,45069.0
2020-04-09 11:30:00,153.24,153.53,153.11,153.53,30551.0,151.8829,152.1704,151.7541,152.1704,30551.0
2020-04-09 11:35:00,153.57,154.33,153.45,154.33,27738.0,152.21,152.9633,152.0911,152.9633,27738.0
2020-04-09 11:40:00,154.33,155.13,154.32,155.04,80250.0,152.9633,153.7562,152.9534,153.667,80250.0
2020-04-09 11:45:00,155.08,155.16,154.76,154.88,38255.0,153.7067,153.7859,153.3895,153.5084,38255.0
2020-04-09 11:50:00,154.88,155.0,154.26,154.36,36573.0,153.5084,153.6274,152.8939,152.993,36573.0
2020-04-09 11:55:00,154.36,154.36,154.0,154.22,30836.0,152.993,152.993,152.6362,152.8543,30836.0
2020-04-09 12:00:00,154.25,154.56,153.96,154.32,38099.0,152.884,153.1913,152.5966,152.9534,38099.0
2020-04-09 12:05:00,154.28,154.45,154.11,154.15,28612.0,152.9137,153.0822,152.7452,152.7849,28612.0
2020-04-09 12:10:00,154.12,154.12,153.68,154.11,25645.0,152.7552,152.7552,152.319,152.7452,25645.0
2020-04-09 12:15:00,154.1,154.17,153.91,154.14,29213.0,152.7353,152.8047,152.547,152.775,29213.0
2020-04-09 12:20:00,154.17,154.18,153.89,153.89,20778.0,152.8047,152.8146,152.5272,152.5272,20778.0
2020-04-09 12:25:00,153.92,153.92,153.34,153.41,16594.0,152.5569,152.5569,151.9821,152.0514,16594.0
2020-04-09 12:30:00,153.35,153.85,153.35,153.44,18592.0,151.992,152.4875,151.992,152.0812,18592.0
2020-04-09 12:35:00,153.44,153.95,153.34,153.81,23121.0,152.0812,152.5867,151.9821,152.4479,23121.0
2020-04-09 12:40:00,153.8,153.94,153.72,153.8,22481.0,152.438,152.5767,152.3587,152.438,22481.0
2020-04-09 12:45:00,153.8,154.1,153.7,153.84,42320.0,152.438,152.7353,152.3389,152.4776,42320.0
2020-04-09 12:50:00,153.78,154.09,153.7,154.03,24276.0,152.4182,152.7254,152.3389,152.666,24276.0
2020-04-09 12:55:00,154.04,154.5,153.91,154.12,27763.0,152.6759,153.1318,152.547,152.7552,27763.0
2020-04-09 13:00:00,154.11,154.22,153.93,154.12,20879.0,152.7452,152.8543,152.5668,152.7552,20879.0
2020-04-09 13:05:00,154.12,154.29,154.06,154.13,23643.0,152.7552,152.9236,152.6957,152.7651,23643.0
2020-04-09 13:10:00,154.14,154.22,153.79,154.18,30886.0,152.775,152.8543,152.4281,152.8146,30886.0
2020-04-09 13:15:00,154.2,154.25,154.0,154.17,23262.0,152.8344,152.884,152.6362,152.8047,23262.0
2020-04-09 13:20:00,154.19,154.34,154.09,154.21,44424.0,152.8245,152.9732,152.7254,152.8444,44424.0
2020-04-09 13:25:00,154.14,154.34,154.06,154.15,25979.0,152.775,152.9732,152.6957,152.7849,25979.0
2020-04-09 13:30:00,154.16,154.27,154.04,154.08,23837.0,152.7948,152.9038,152.6759,152.7155,23837.0
2020-04-09 13:35:00,154.08,154.3,153.94,154.06,40231.0,152.7155,152.9336,152.5767,152.6957,40231.0
2020-04-09 13:40:00,154.05,154.44,154.01,154.28,36077.0,152.6858,153.0723,152.6461,152.9137,36077.0
2020-04-09 13:45:00,154.26,154.3,154.06,154.06,26223.0,152.8939,152.9336,152.6957,152.6957,26223.0
2020-04-09 13:50:00,154.1,154.2,153.74,153.83,36678.0,152.7353,152.8344,152.3785,152.4677,36678.0
2020-04-09 13:55:00,153.86,154.25,153.86,153.95,65915.0,152.4975,152.884,152.4975,152.5867,65915.0
2020-04-09 14:00:00,153.93,154.04,153.49,153.69,38509.0,152.5668,152.6759,152.1307,152.329,38509.0
2020-04-09 14:05:00,153.66,153.84,153.27,153.41,38690.0,152.2992,152.4776,151.9127,152.0514,38690.0
2020-04-09 14:10:00,153.41,153.77,153.27,153.37,65617.0,152.0514,152.4083,151.9127,152.0118,65617.0
2020-04-09 14:15:00,153.33,153.38,152.99,153.16,38677.0,151.9721,152.0217,151.6352,151.8037,38677.0
2020-04-09 14:20:00,153.13,153.68,153.07,153.68,33895.0,151.7739,152.319,151.7145,152.319,33895.0
2020-04-09 14:25:00,153.67,153.96,153.3,153.35,56993.0,152.3091,152.5966,151.9424,151.992,56993.0
2020-04-09 14:30:00,153.3,153.9,153.24,153.45,28587.0,151.9424,152.5371,151.8829,152.0911,28587.0
2020-04-09 14:35:00,153.44,153.61,153.28,153.49,46296.0,152.0812,152.2497,151.9226,152.1307,46296.0
2020-04-09 14:40:00,153.54,153.66,153.13,153.4,74605.0,152.1803,152.2992,151.7739,152.0415,74605.0
2020-04-09 14:45:00,153.53,153.53,152.73,152.73,32914.0,152.1704,152.1704,151.3775,151.3775,32914.0
2020-04-09 14:50:00,152.75,152.89,152.49,152.53,56609.0,151.3973,151.536,151.1396,151.1792,56609.0
2020-04-09 14:55:00,152.51,153.18,152.46,153.15,56842.0,151.1594,151.8235,151.1099,151.7937,56842.0
2020-04-09 15:00:00,153.17,153.51,152.86,153.31,48817.0,151.8136,152.1506,151.5063,151.9523,48817.0
2020-04-09 15:05:00,153.34,153.94,153.06,153.69,76818.0,151.9821,152.5767,151.7045,152.329,76818.0
2020-04-09 15:10:00,153.73,154.04,153.59,153.78,82792.0,152.3686,152.6759,152.2298,152.4182,82792.0
2020-04-09 15:15:00,153.8,153.89,153.24,153.43,56706.0,152.438,152.5272,151.8829,152.0713,56706.0
2020-04-09 15:20:00,153.46,153.53,152.91,153.22,70534.0,152.101,152.1704,151.5559,151.8631,70534.0
2020-04-09 15:25:00,153.24,153.56,153.0,153.5,86404.0,151.8829,152.2001,151.6451,152.1406,86404.0
2020-04-09 15:30:00,153.5,153.9,153.43,153.81,76704.0,152.1406,152.5371,152.0713,152.4479,76704.0
2020-04-09 15:35:00,153.87,153.89,153.29,153.78,46066.0,152.5074,152.5272,151.9325,152.4182,46066.0
2020-04-09 15:40:00,153.8,153.85,153.38,153.72,106128.0,152.438,152.4875,152.0217,152.3587,106128.0
2020-04-09 15:45:00,153.74,153.89,153.12,153.22,116677.0,152.3785,152.5272,151.764,151.8631,116677.0
2020-04-09 15:50:00,153.21,154.1,153.18,154.06,158001.0,151.8532,152.7353,151.8235,152.6957,158001.0
2020-04-09 15:55:00,154.08,155.02,153.94,154.69,550250.0,152.7155,153.6472,152.5767,153.3201,550250.0
2020-04-13 09:30:00,154.12,154.76,153.5,154.19,145524.0,152.7552,153.3895,152.1406,152.8245,145524.0
2020-04-13 09:35:00,154.21,155.1,153.64,154.95,59380.0,152.8444,153.7265,152.2794,153.5778,59380.0
2020-04-13 09:40:00,155.09,155.32,153.19,153.2,67285.0,153.7166,153.9445,151.8334,151.8433,67285.0
2020-04-13 09:45:00,153.29,153.36,151.78,152.43,57836.0,151.9325,152.0019,150.4359,151.0801,57836.0
2020-04-13 09:50:00,152.34,152.62,152.12,152.33,46862.0,150.9909,151.2684,150.7729,150.981,46862.0
2020-04-13 09:55:00,152.28,152.61,151.43,151.57,67622.0,150.9314,151.2585,150.089,150.2277,67622.0
2020-04-13 10:00:00,151.62,152.61,151.47,152.48,80856.0,150.2773,151.2585,150.1286,151.1297,80856.0
2020-04-13 10:05:00,152.5,152.64,152.16,152.35,62812.0,151.1495,151.2883,150.8125,151.0008,62812.0
2020-04-13 10:10:00,152.31,152.5,152.06,152.38,67646.0,150.9612,151.1495,150.7134,151.0306,67646.0
2020-04-13 10:15:00,152.34,152.34,151.38,151.49,38589.0,150.9909,150.9909,150.0394,150.1484,38589.0
2020-04-13 10:20:00,151.49,151.71,150.7,150.78,67444.0,150.1484,150.3665,149.3654,149.4447,67444.0
2020-04-13 10:25:00,150.8,151.36,150.61,151.17,112229.0,149.4646,150.0196,149.2762,149.8313,112229.0
2020-04-13 10:30:00,151.13,151.34,150.92,151.14,75930.0,149.7916,149.9998,149.5835,149.8015,75930.0
2020-04-13 10:35:00,151.22,151.25,150.71,150.91,67732.0,149.8808,149.9106,149.3754,149.5736,67732.0
2020-04-13 10:40:00,150.92,150.98,150.72,150.86,53735.0,149.5835,149.643,149.3853,149.524,53735.0
2020-04-13 10:45:00,150.9,151.49,150.9,151.33,46950.0,149.5637,150.1484,149.5637,149.9899,46950.0
2020-04-13 10:50:00,151.34,151.45,150.59,150.68,33726.0,149.9998,150.1088,149.2564,149.3456,33726.0
2020-04-13 10:55:00,150.7,150.94,150.62,150.84,19964.0,149.3654,149.6033,149.2861,149.5042,19964.0
2020-04-13 11:00:00,150.84,151.03,150.62,150.92,40694.0,149.5042,149.6925,149.2861,149.5835,40694.0
2020-04-13 11:05:00,150.87,150.87,150.44,150.7,40248.0,149.5339,149.5339,149.1077,149.3654,40248.0
2020-04-13 11:10:00,150.69,150.99,150.59,150.87,80046.0,149.3555,149.6529,149.2564,149.5339,80046.0
2020-04-13 11:15:00,150.89,151.09,150.7,150.81,30413.0,149.5538,149.752,149.3654,149.4745,30413.0
2020-04-13 11:20:00,150.81,151.36,150.66,151.24,18567.0,149.4745,150.0196,149.3258,149.9007,18567.0
2020-04-13 11:25:00,151.23,151.78,151.21,151.72,25565.0,149.8907,150.4359,149.8709,150.3764,25565.0
2020-04-13 11:30:00,151.72,151.74,151.29,151.55,58182.0,150.3764,150.3962,149.9502,150.2079,58182.0
2020-04-13 11:35:00,151.54,151.6,151.17,151.19,32770.0,150.198,150.2575,149.8313,149.8511,32770.0
2020-04-13 11:40:00,151.2,151.27,150.85,151.03,27497.0,149.861,149.9304,149.5141,149.6925,27497.0
2020-04-13 11:45:00,151.04,151.59,151.04,151.38,10339.0,149.7024,150.2476,149.7024,150.0394,10339.0
2020-04-13 11:50:00,151.4,151.47,151.19,151.46,12617.0,150.0592,150.1286,149.8511,150.1187,12617.0
2020-04-13 11:55:00,151.45,151.45,151.03,151.15,18096.0,150.1088,150.1088,149.6925,149.8115,18096.0
2020-04-13 12:00:00,151.09,151.5,151.01,151.5,17300.0,149.752,150.1584,149.6727,150.1584,17300.0
2020-04-13 12:05:00,151.49,151.57,151.32,151.41,34567.0,150.1484,150.2277,149.9799,150.0692,34567.0
2020-04-13 12:10:00,151.43,151.55,151.25,151.49,32644.0,150.089,150.2079,149.9106,150.1484,32644.0
2020-04-13 12:15:00,151.43,151.67,151.4,151.57,43308.0,150.089,150.3268,150.0592,150.2277,43308.0
2020-04-13 12:20:00,151.59,151.74,151.44,151.73,31118.0,150.2476,150.3962,150.0989,150.3863,31118.0
2020-04-13 12:25:00,151.79,151.82,151.4,151.56,31071.0,150.4458,150.4755,150.0592,150.2178,31071.0
2020-04-13 12:30:00,151.57,151.58,151.08,151.3,36324.0,150.2277,150.2376,149.7421,149.9601,36324.0
2020-04-13 12:35:00,151.31,151.51,151.23,151.33,12276.0,149.97,150.1683,149.8907,149.9899,12276.0
2020-04-13 12:40:00,151.39,151.53,151.27,151.44,25853.0,150.0493,150.1881,149.9304,150.0989,25853.0
2020-04-13 12:45:00,151.41,151.72,151.39,151.64,21021.0,150.0692,150.3764,150.0493,150.2971,21021.0
2020-04-13 12:50:00,151.57,151.62,151.0,151.03,25360.0,150.2277,150.2773,149.6628,149.6925,25360.0
2020-04-13 12:55:00,151.03,151.12,150.75,150.99,24699.0,149.6925,149.7817,149.415,149.6529,24699.0
2020-04-13 13:00:00,150.95,151.03,150.77,151.0,16349.0,149.6132,149.6925,149.4348,149.6628,16349.0
2020-04-13 13:05:00,151.03,151.16,150.93,151.16,18207.0,149.6925,149.8214,149.5934,149.8214,18207.0
2020-04-13 13:10:00,151.2,151.23,150.56,150.65,33501.0,149.861,149.8907,149.2267,149.3159,33501.0
2020-04-13 13:15:00,150.67,151.07,150.5,151.07,42723.0,149.3357,149.7322,149.1672,149.7322,42723.0
2020-04-13 13:20:00,151.12,151.23,150.9,150.91,15653.0,149.7817,149.8907,149.5637,149.5736,15653.0
2020-04-13 13:25:00,150.88,150.99,150.62,150.99,20511.0,149.5438,149.6529,149.2861,149.6529,20511.0
2020-04-13 13:30:00,150.91,151.21,150.9,151.17,18662.0,149.5736,149.8709,149.5637,149.8313,18662.0
2020-04-13 13:35:00,151.12,151.49,151.12,151.36,30448.0,149.7817,150.1484,149.7817,150.0196,30448.0
2020-04-13 13:40:00,151.33,151.58,151.29,151.58,19970.0,149.9899,150.2376,149.9502,150.2376,19970.0
2020-04-13 13:45:00,151.59,151.75,151.46,151.62,30485.0,150.2476,150.4061,150.1187,150.2773,30485.0
2020-04-13 13:50:00,151.59,151.91,151.59,151.88,19386.0,150.2476,150.5647,150.2476,150.535,19386.0
2020-04-13 13:55:00,151.92,151.94,151.58,151.64,17432.0,150.5746,150.5945,150.2376,150.2971,17432.0
2020-04-13 14:00:00,151.65,151.86,151.52,151.54,21039.0,150.307,150.5152,150.1782,150.198,21039.0
2020-04-13 14:05:00,151.58,151.8,151.18,151.31,23657.0,150.2376,150.4557,149.8412,149.97,23657.0
2020-04-13 14:10:00,151.33,151.39,150.64,150.78,80735.0,149.9899,150.0493,149.306,149.4447,80735.0
2020-04-13 14:15:00,150.81,151.05,150.78,150.99,48927.0,149.4745,149.7123,149.4447,149.6529,48927.0
2020-04-13 14:20:00,151.02,151.05,150.63,150.83,29789.0,149.6826,149.7123,149.2961,149.4943,29789.0
2020-04-13 14:25:00,150.84,150.86,150.47,150.65,56563.0,149.5042,149.524,149.1375,149.3159,56563.0
2020-04-13 14:30:00,150.63,150.88,150.58,150.72,43275.0,149.2961,149.5438,149.2465,149.3853,43275.0
2020-04-13 14:35:00,150.77,150.77,150.43,150.58,51810.0,149.4348,149.4348,149.0978,149.2465,51810.0
2020-04-13 14:40:00,150.59,150.7,150.17,150.17,72993.0,149.2564,149.3654,148.8401,148.8401,72993.0
2020-04-13 14:45:00,150.17,150.42,150.01,150.11,149688.0,148.8401,149.0879,148.6816,148.7807,149688.0
2020-04-13 14:50:00,150.11,150.38,150.09,150.27,55568.0,148.7807,149.0483,148.7608,148.9392,55568.0
2020-04-13 14:55:00,150.28,150.5,150.23,150.36,45041.0,148.9492,149.1672,148.8996,149.0285,45041.0
2020-04-13 15:00:00,150.35,150.36,149.99,150.03,120415.0,149.0185,149.0285,148.6617,148.7014,120415.0
2020-04-13 15:05:00,150.05,150.26,150.0,150.11,47497.0,148.7212,148.9293,148.6716,148.7807,47497.0
2020-04-13 15:10:00,150.1,150.45,150.02,150.21,32001.0,148.7708,149.1177,148.6915,148.8798,32001.0
2020-04-13 15:15:00,150.2,150.8,150.11,150.78,60370.0,148.8699,149.4646,148.7807,149.4447,60370.0
2020-04-13 15:20:00,150.79,151.23,150.45,151.18,68599.0,149.4546,149.8907,149.1177,149.8412,68599.0
2020-04-13 15:25:00,151.18,151.33,150.89,151.32,101423.0,149.8412,149.9899,149.5538,149.9799,101423.0
2020-04-13 15:30:00,151.28,151.98,151.17,151.89,80994.0,149.9403,150.6341,149.8313,150.5449,80994.0
2020-04-13 15:35:00,151.89,152.15,151.75,152.15,43430.0,150.5449,150.8026,150.4061,150.8026,43430.0
2020-04-13 15:40:00,152.12,152.45,152.0,152.44,38271.0,150.7729,151.0999,150.6539,151.09,38271.0
2020-04-13 15:45:00,152.42,152.58,152.03,152.49,52020.0,151.0702,151.2288,150.6837,151.1396,52020.0
2020-04-13 15:50:00,152.5,152.66,151.66,152.24,74970.0,151.1495,151.3081,150.3169,150.8918,74970.0
2020-04-13 15:55:00,152.28,152.73,151.95,152.5,162921.0,150.9314,151.3775,150.6044,151.1495,162921.0
2020-04-14 09:30:00,155.71,158.04,155.0,157.47,428251.0,154.3311,156.6404,153.6274,156.0755,428251.0
2020-04-14 09:35:00,157.56,157.76,155.46,155.96,87512.0,156.1647,156.3629,154.0833,154.5789,87512.0
2020-04-14 09:40:00,156.02,156.74,155.32,156.66,67611.0,154.6383,155.352,153.9445,155.2727,67611.0
2020-04-14 09:45:00,156.69,157.24,156.45,157.11,45562.0,155.3024,155.8475,155.0645,155.7187,45562.0
2020-04-14 09:50:00,157.19,157.38,156.65,157.21,61864.0,155.798,155.9863,155.2627,155.8178,61864.0
2020-04-14 09:55:00,157.27,157.96,156.94,157.95,52550.0,155.8773,156.5611,155.5502,156.5512,52550.0
2020-04-14 10:00:00,157.93,157.97,157.61,157.74,46843.0,156.5314,156.5711,156.2142,156.3431,46843.0
2020-04-14 10:05:00,157.74,157.97,157.34,157.64,108346.0,156.3431,156.5711,155.9466,156.244,108346.0
2020-04-14 10:10:00,157.68,158.0,157.67,157.74,106967.0,156.2836,156.6008,156.2737,156.3431,106967.0
2020-04-14 10:15:00,157.76,158.19,157.73,157.85,74446.0,156.3629,156.7891,156.3332,156.4521,74446.0
2020-04-14 10:20:00,157.87,158.11,157.7,158.11,52334.0,156.4719,156.7098,156.3034,156.7098,52334.0
2020-04-14 10:25:00,158.13,158.14,157.65,157.93,42814.0,156.7296,156.7396,156.2539,156.5314,42814.0
2020-04-14 10:30:00,157.96,158.18,157.77,157.79,40508.0,156.5611,156.7792,156.3728,156.3927,40508.0
2020-04-14 10:35:00,157.75,157.79,157.39,157.76,55344.0,156.353,156.3927,155.9962,156.3629,55344.0
2020-04-14 10:40:00,157.78,157.9,157.38,157.88,46288.0,156.3827,156.5017,155.9863,156.4819,46288.0
2020-04-14 10:45:00,157.9,158.21,157.8,158.01,34382.0,156.5017,156.8089,156.4026,156.6107,34382.0
2020-04-14 10:50:00,158.07,158.21,157.41,157.41,29843.0,156.6702,156.8089,156.016,156.016,29843.0
2020-04-14 10:55:00,157.37,157.42,157.0,157.24,66330.0,155.9764,156.0259,155.6096,155.8475,66330.0
2020-04-14 11:00:00,157.23,157.65,157.11,157.29,28823.0,155.8376,156.2539,155.7187,155.8971,28823.0
2020-04-14 11:05:00,157.28,157.4,157.0,157.0,72651.0,155.8872,156.0061,155.6096,155.6096,72651.0
2020-04-14 11:10:00,156.95,157.17,156.65,156.83,31405.0,155.5601,155.7781,155.2627,155.4412,31405.0
2020-04-14 11:15:00,156.91,157.39,156.83,156.83,33202.0,155.5204,155.9962,155.4412,155.4412,33202.0
2020-04-14 11:20:00,156.77,157.53,156.67,157.52,39013.0,155.3817,156.135,155.2826,156.125,39013.0
2020-04-14 11:25:00,157.49,157.67,157.08,157.2,26195.0,156.0953,156.2737,155.6889,155.8079,26195.0
2020-04-14 11:30:00,157.19,157.93,157.13,157.71,28710.0,155.798,156.5314,155.7385,156.3134,28710.0
2020-04-14 11:35:00,157.71,157.71,157.44,157.57,21273.0,156.3134,156.3134,156.0458,156.1746,21273.0
2020-04-14 11:40:00,157.53,157.9,157.4,157.69,25136.0,156.135,156.5017,156.0061,156.2935,25136.0
2020-04-14 11:45:00,157.63,157.83,157.38,157.38,45134.0,156.2341,156.4323,155.9863,155.9863,45134.0
2020-04-14 11:50:00,157.42,157.59,157.25,157.55,35703.0,156.0259,156.1944,155.8574,156.1548,35703.0
2020-04-14 11:55:00,157.55,157.65,156.8,156.9,47652.0,156.1548,156.2539,155.4114,155.5105,47652.0
2020-04-14 12:00:00,156.9,157.75,156.89,157.75,59751.0,155.5105,156.353,155.5006,156.353,59751.0
2020-04-14 12:05:00,157.77,157.79,157.53,157.63,36532.0,156.3728,156.3927,156.135,156.2341,36532.0
2020-04-14 12:10:00,157.59,157.59,157.21,157.32,24429.0,156.1944,156.1944,155.8178,155.9268,24429.0
2020-04-14 12:15:00,157.33,157.74,157.28,157.67,34098.0,155.9367,156.3431,155.8872,156.2737,34098.0
2020-04-14 12:20:00,157.67,157.79,157.56,157.65,51672.0,156.2737,156.3927,156.1647,156.2539,51672.0
2020-04-14 12:25:00,157.64,157.76,157.28,157.36,38259.0,156.244,156.3629,155.8872,155.9665,38259.0
2020-04-14 12:30:00,157.37,157.46,157.15,157.15,32650.0,155.9764,156.0656,155.7583,155.7583,32650.0
2020-04-14 12:35:00,157.22,157.4,157.16,157.26,41584.0,155.8277,156.0061,155.7682,155.8673,41584.0
2020-04-14 12:40:00,157.27,157.64,157.27,157.32,78823.0,155.8773,156.244,155.8773,155.9268,78823.0
2020-04-14 12:45:00,157.32,157.76,157.27,157.76,53043.0,155.9268,156.3629,155.8773,156.3629,53043.0
2020-04-14 12:50:00,157.78,158.32,157.75,158.19,88797.0,156.3827,156.918,156.353,156.7891,88797.0
2020-04-14 12:55:00,158.18,158.24,157.63,157.63,104106.0,156.7792,156.8387,156.2341,156.2341,104106.0
2020-04-14 13:00:00,157.63,157.64,157.1,157.21,40345.0,156.2341,156.244,155.7088,155.8178,40345.0
2020-04-14 13:05:00,157.19,157.21,156.93,157.13,48545.0,155.798,155.8178,155.5403,155.7385,48545.0
2020-04-14 13:10:00,157.14,157.37,157.11,157.22,34967.0,155.7484,155.9764,155.7187,155.8277,34967.0
2020-04-14 13:15:00,157.23,157.27,157.09,157.2,26959.0,155.8376,155.8773,155.6989,155.8079,26959.0
2020-04-14 13:20:00,157.21,157.5,157.17,157.48,48609.0,155.8178,156.1052,155.7781,156.0854,48609.0
2020-04-14 13:25:00,157.47,157.5,157.04,157.15,54839.0,156.0755,156.1052,155.6493,155.7583,54839.0
2020-04-14 13:30:00,157.17,157.5,157.17,157.42,28643.0,155.7781,156.1052,155.7781,156.0259,28643.0
2020-04-14 13:35:00,157.42,157.53,157.35,157.41,32183.0,156.0259,156.135,155.9565,156.016,32183.0
2020-04-14 13:40:00,157.39,157.9,157.32,157.69,24616.0,155.9962,156.5017,155.9268,156.2935,24616.0
2020-04-14 13:45:00,157.72,157.97,157.66,157.72,79182.0,156.3233,156.5711,156.2638,156.3233,79182.0
2020-04-14 13:50:00,157.7,158.19,157.65,158.06,45261.0,156.3034,156.7891,156.2539,156.6603,45261.0
2020-04-14 13:55:00,158.06,158.06,157.78,157.8,17053.0,156.6603,156.6603,156.3827,156.4026,17053.0
2020-04-14 14:00:00,157.8,157.88,157.46,157.72,29186.0,156.4026,156.4819,156.0656,156.3233,29186.0
2020-04-14 14:05:00,157.69,157.79,157.57,157.62,27134.0,156.2935,156.3927,156.1746,156.2242,27134.0
2020-04-14 14:10:00,157.75,157.91,157.71,157.76,48985.0,156.353,156.5116,156.3134,156.3629,48985.0
2020-04-14 14:15:00,157.78,157.92,157.49,157.78,77681.0,156.3827,156.5215,156.0953,156.3827,77681.0
2020-04-14 14:20:00,157.77,157.95,157.62,157.9,47010.0,156.3728,156.5512,156.2242,156.5017,47010.0
2020-04-14 14:25:00,157.86,157.9,157.75,157.78,33072.0,156.462,156.5017,156.353,156.3827,33072.0
2020-04-14 14:30:00,157.8,157.88,157.61,157.64,98054.0,156.4026,156.4819,156.2142,156.244,98054.0
2020-04-14 14:35:00,157.64,157.98,157.64,157.89,101610.0,156.244,156.581,156.244,156.4918,101610.0
2020-04-14 14:40:00,157.89,158.3,157.89,158.22,56872.0,156.4918,156.8981,156.4918,156.8188,56872.0
2020-04-14 14:45:00,158.22,158.34,158.07,158.31,43900.0,156.8188,156.9378,156.6702,156.908,43900.0
2020-04-14 14:50:00,158.28,158.72,158.28,158.55,35254.0,156.8783,157.3144,156.8783,157.1459,35254.0
2020-04-14 14:55:00,158.53,158.79,158.53,158.67,34568.0,157.1261,157.3838,157.1261,157.2649,34568.0
2020-04-14 15:00:00,158.6,158.6,158.23,158.37,30183.0,157.1955,157.1955,156.8288,156.9675,30183.0
2020-04-14 15:05:00,158.36,158.38,157.84,158.03,60446.0,156.9576,156.9774,156.4422,156.6305,60446.0
2020-04-14 15:10:00,158.06,158.3,157.97,158.11,53461.0,156.6603,156.8981,156.5711,156.7098,53461.0
2020-04-14 15:15:00,158.07,158.07,157.64,157.82,36622.0,156.6702,156.6702,156.244,156.4224,36622.0
2020-04-14 15:20:00,157.79,157.81,157.29,157.43,41260.0,156.3927,156.4125,155.8971,156.0358,41260.0
2020-04-14 15:25:00,157.45,157.8,157.45,157.69,46599.0,156.0557,156.4026,156.0557,156.2935,46599.0
2020-04-14 15:30:00,157.67,157.72,157.45,157.54,45698.0,156.2737,156.3233,156.0557,156.1449,45698.0
2020-04-14 15:35:00,157.56,157.79,157.56,157.61,43237.0,156.1647,156.3927,156.1647,156.2142,43237.0
2020-04-14 15:40:00,157.65,157.81,157.64,157.72,48271.0,156.2539,156.4125,156.244,156.3233,48271.0
2020-04-14 15:45:00,157.7,158.05,157.63,157.93,58691.0,156.3034,156.6504,156.2341,156.5314,58691.0
2020-04-14 15:50:00,158.03,158.03,157.43,157.71,112182.0,156.6305,156.6305,156.0358,156.3134,112182.0
2020-04-14 15:55:00,157.71,157.85,157.49,157.8,179716.0,156.3134,156.4521,156.0953,156.4026,179716.0
2020-04-15 09:30:00,155.08,155.91,154.88,155.36,215767.0,153.7067,154.5293,153.5084,153.9842,215767.0
2020-04-15 09:35:00,155.33,155.67,154.98,155.47,140520.0,153.9544,154.2914,153.6075,154.0932,140520.0
2020-04-15 09:40:00,155.47,155.48,154.0,154.0,62500.0,154.0932,154.1031,152.6362,152.6362,62500.0
2020-04-15 09:45:00,154.0,155.07,154.0,155.04,73155.0,152.6362,153.6967,152.6362,153.667,73155.0
2020-04-15 09:50:00,155.07,155.39,154.27,154.32,24085.0,153.6967,154.0139,152.9038,152.9534,24085.0
2020-04-15 09:55:00,154.49,155.18,154.31,155.0,29844.0,153.1219,153.8058,152.9435,153.6274,29844.0
2020-04-15 10:00:00,155.02,155.36,154.48,154.48,24221.0,153.6472,153.9842,153.112,153.112,24221.0
2020-04-15 10:05:00,154.49,154.92,154.49,154.6,22828.0,153.1219,153.5481,153.1219,153.2309,22828.0
2020-04-15 10:10:00,154.65,154.8,154.51,154.72,25177.0,153.2805,153.4291,153.1417,153.3498,25177.0
2020-04-15 10:15:00,154.76,154.93,154.43,154.44,29407.0,153.3895,153.558,153.0624,153.0723,29407.0
2020-04-15 10:20:00,154.5,155.05,154.44,154.95,22842.0,153.1318,153.6769,153.0723,153.5778,22842.0
2020-04-15 10:25:00,154.88,155.13,154.55,154.72,21688.0,153.5084,153.7562,153.1813,153.3498,21688.0
2020-04-15 10:30:00,154.68,155.08,154.63,154.89,21496.0,153.3102,153.7067,153.2606,153.5183,21496.0
2020-04-15 10:35:00,154.82,155.07,154.54,154.84,58356.0,153.449,153.6967,153.1714,153.4688,58356.0
2020-04-15 10:40:00,154.84,155.9,154.8,155.75,31914.0,153.4688,154.5194,153.4291,154.3707,31914.0
2020-04-15 10:45:00,155.86,155.95,155.62,155.85,64720.0,154.4797,154.5689,154.2419,154.4698,64720.0
2020-04-15 10:50:00,155.78,156.75,155.73,156.75,78183.0,154.4005,155.3619,154.3509,155.3619,78183.0
2020-04-15 10:55:00,156.79,156.79,156.37,156.45,45711.0,155.4015,155.4015,154.9852,155.0645,45711.0
2020-04-15 11:00:00,156.45,156.71,156.32,156.71,29120.0,155.0645,155.3222,154.9357,155.3222,29120.0
2020-04-15 11:05:00,156.61,156.74,156.51,156.68,29611.0,155.2231,155.352,155.124,155.2925,29611.0
2020-04-15 11:10:00,156.64,157.25,156.64,157.15,54667.0,155.2528,155.8574,155.2528,155.7583,54667.0
2020-04-15 11:15:00,157.25,157.28,156.34,156.47,16477.0,155.8574,155.8872,154.9555,155.0843,16477.0
2020-04-15 11:20:00,156.32,156.36,156.02,156.05,15909.0,154.9357,154.9753,154.6383,154.6681,15909.0
2020-04-15 11:25:00,156.09,156.43,156.03,156.37,21395.0,154.7077,155.0447,154.6482,154.9852,21395.0
2020-04-15 11:30:00,156.4,156.55,156.26,156.36,24153.0,155.015,155.1636,154.8762,154.9753,24153.0
2020-04-15 11:35:00,156.38,156.38,155.77,155.8,28392.0,154.9951,154.9951,154.3905,154.4203,28392.0
2020-04-15 11:40:00,155.77,155.77,155.26,155.6,76270.0,154.3905,154.3905,153.8851,154.222,76270.0
2020-04-15 11:45:00,155.52,155.88,155.52,155.68,21894.0,154.1428,154.4996,154.1428,154.3013,21894.0
2020-04-15 11:50:00,155.72,156.11,155.72,155.77,14539.0,154.341,154.7275,154.341,154.3905,14539.0
2020-04-15 11:55:00,155.77,156.03,155.75,155.83,23774.0,154.3905,154.6482,154.3707,154.45,23774.0
2020-04-15 12:00:00,155.9,156.03,155.79,155.88,45643.0,154.5194,154.6482,154.4104,154.4996,45643.0
2020-04-15 12:05:00,155.87,156.2,155.75,155.81,38067.0,154.4897,154.8167,154.3707,154.4302,38067.0
2020-04-15 12:10:00,155.76,155.91,155.62,155.87,17068.0,154.3806,154.5293,154.2419,154.4897,17068.0
2020-04-15 12:15:00,156.0,156.05,155.61,155.63,26306.0,154.6185,154.6681,154.232,154.2518,26306.0
2020-04-15 12:20:00,155.66,156.07,155.66,155.93,14044.0,154.2815,154.6879,154.2815,154.5491,14044.0
2020-04-15 12:25:00,155.93,156.35,155.92,156.33,12399.0,154.5491,154.9654,154.5392,154.9456,12399.0
2020-04-15 12:30:00,156.31,156.61,156.26,156.59,16016.0,154.9258,155.2231,154.8762,155.2033,16016.0
2020-04-15 12:35:00,156.57,156.66,156.36,156.36,13261.0,155.1835,155.2727,154.9753,154.9753,13261.0
2020-04-15 12:40:00,156.35,156.8,156.28,156.72,12286.0,154.9654,155.4114,154.896,155.3321,12286.0
2020-04-15 12:45:00,156.73,156.73,156.4,156.54,9326.0,155.342,155.342,155.015,155.1537,9326.0
2020-04-15 12:50:00,156.58,156.8,156.43,156.43,14737.0,155.1934,155.4114,155.0447,155.0447,14737.0
2020-04-15 12:55:00,156.45,156.59,156.4,156.42,7636.0,155.0645,155.2033,155.015,155.0348,7636.0
2020-04-15 13:00:00,156.42,156.53,156.17,156.44,14921.0,155.0348,155.1438,154.787,155.0546,14921.0
2020-04-15 13:05:00,156.4,156.4,156.14,156.23,10718.0,155.015,155.015,154.7573,154.8465,10718.0
2020-04-15 13:10:00,156.28,156.44,156.25,156.42,13302.0,154.896,155.0546,154.8663,155.0348,13302.0
2020-04-15 13:15:00,156.43,156.49,156.16,156.35,18105.0,155.0447,155.1042,154.7771,154.9654,18105.0
2020-04-15 13:20:00,156.33,156.33,155.94,156.12,18893.0,154.9456,154.9456,154.559,154.7374,18893.0
2020-04-15 13:25:00,156.13,156.28,155.89,155.97,17126.0,154.7474,154.896,154.5095,154.5888,17126.0
2020-04-15 13:30:00,155.97,156.05,155.82,155.97,17942.0,154.5888,154.6681,154.4401,154.5888,17942.0
2020-04-15 13:35:00,155.9,156.1,155.74,155.8,13053.0,154.5194,154.7176,154.3608,154.4203,13053.0
2020-04-15 13:40:00,155.81,156.0,155.72,155.88,13409.0,154.4302,154.6185,154.341,154.4996,13409.0
2020-04-15 13:45:00,155.87,156.24,155.73,156.09,21192.0,154.4897,154.8564,154.3509,154.7077,21192.0
2020-04-15 13:50:00,156.12,156.24,156.05,156.05,11873.0,154.7374,154.8564,154.6681,154.6681,11873.0
2020-04-15 13:55:00,156.04,156.15,155.85,155.91,11690.0,154.6582,154.7672,154.4698,154.5293,11690.0
2020-04-15 14:00:00,155.94,156.36,155.94,156.23,16407.0,154.559,154.9753,154.559,154.8465,16407.0
2020-04-15 14:05:00,156.26,156.41,156.15,156.18,28748.0,154.8762,155.0249,154.7672,154.7969,28748.0
2020-04-15 14:10:00,156.16,156.6,156.05,156.5,50362.0,154.7771,155.2132,154.6681,155.1141,50362.0
2020-04-15 14:15:00,156.52,156.8,156.35,156.76,23132.0,155.1339,155.4114,154.9654,155.3718,23132.0
2020-04-15 14:20:00,156.77,156.97,156.7,156.78,32033.0,155.3817,155.5799,155.3123,155.3916,32033.0
2020-04-15 14:25:00,156.72,156.75,156.35,156.48,22583.0,155.3321,155.3619,154.9654,155.0943,22583.0
2020-04-15 14:30:00,156.5,156.58,156.35,156.51,18721.0,155.1141,155.1934,154.9654,155.124,18721.0
2020-04-15 14:35:00,156.52,156.59,156.27,156.32,38101.0,155.1339,155.2033,154.8861,154.9357,38101.0
2020-04-15 14:40:00,156.3,156.42,156.1,156.11,30396.0,154.9158,155.0348,154.7176,154.7275,30396.0
2020-04-15 14:45:00,156.14,156.25,155.9,156.0,53193.0,154.7573,154.8663,154.5194,154.6185,53193.0
2020-04-15 14:50:00,156.0,156.05,155.62,155.71,36383.0,154.6185,154.6681,154.2419,154.3311,36383.0
2020-04-15 14:55:00,155.74,156.15,155.72,156.11,24763.0,154.3608,154.7672,154.341,154.7275,24763.0
2020-04-15 15:00:00,156.09,156.21,155.73,155.74,24109.0,154.7077,154.8266,154.3509,154.3608,24109.0
2020-04-15 15:05:00,155.72,155.75,155.29,155.42,33349.0,154.341,154.3707,153.9148,154.0436,33349.0
2020-04-15 15:10:00,155.4,155.47,155.28,155.31,39787.0,154.0238,154.0932,153.9049,153.9346,39787.0
2020-04-15 15:15:00,155.33,155.68,155.32,155.63,32516.0,153.9544,154.3013,153.9445,154.2518,32516.0
2020-04-15 15:20:00,155.63,155.72,155.3,155.35,30944.0,154.2518,154.341,153.9247,153.9743,30944.0
2020-04-15 15:25:00,155.38,155.4,154.91,155.05,52937.0,154.004,154.0238,153.5382,153.6769,52937.0
2020-04-15 15:30:00,155.01,155.33,154.99,155.21,58095.0,153.6373,153.9544,153.6174,153.8355,58095.0
2020-04-15 15:35:00,155.21,155.65,155.15,155.52,48091.0,153.8355,154.2716,153.776,154.1428,48091.0
2020-04-15 15:40:00,155.52,155.53,155.0,155.51,41823.0,154.1428,154.1527,153.6274,154.1328,41823.0
2020-04-15 15:45:00,155.51,155.74,155.46,155.5,49511.0,154.1328,154.3608,154.0833,154.1229,49511.0
2020-04-15 15:50:00,155.51,155.51,155.13,155.15,75532.0,154.1328,154.1328,153.7562,153.776,75532.0
2020-04-15 15:55:00,155.17,155.79,155.16,155.74,128405.0,153.7959,154.4104,153.7859,154.3608,128405.0
2020-04-16 09:30:00,157.0,157.48,156.23,156.92,215700.0,155.6096,156.0854,154.8465,155.5304,215700.0
2020-04-16 09:35:00,156.99,157.02,156.22,156.47,29383.0,155.5997,155.6295,154.8366,155.0843,29383.0
2020-04-16 09:40:00,156.4,156.93,156.29,156.57,36934.0,155.015,155.5403,154.9059,155.1835,36934.0
2020-04-16 09:45:00,156.59,157.21,156.32,156.61,24324.0,155.2033,155.8178,154.9357,155.2231,24324.0
2020-04-16 09:50:00,156.6,156.73,156.06,156.07,29397.0,155.2132,155.342,154.678,154.6879,29397.0
2020-04-16 09:55:00,156.16,156.29,155.2,155.4,44229.0,154.7771,154.9059,153.8256,154.0238,44229.0
2020-04-16 10:00:00,155.35,155.49,154.55,154.66,55381.0,153.9743,154.113,153.1813,153.2904,55381.0
2020-04-16 10:05:00,154.59,155.18,154.44,154.95,48569.0,153.221,153.8058,153.0723,153.5778,48569.0
2020-04-16 10:10:00,154.95,154.96,154.47,154.88,29542.0,153.5778,153.5877,153.1021,153.5084,29542.0
2020-04-16 10:15:00,154.9,155.25,154.68,155.25,21051.0,153.5282,153.8751,153.3102,153.8751,21051.0
2020-04-16 10:20:00,155.24,155.69,155.02,155.14,37189.0,153.8652,154.3112,153.6472,153.7661,37189.0
2020-04-16 10:25:00,155.11,155.28,154.98,155.15,29177.0,153.7364,153.9049,153.6075,153.776,29177.0
2020-04-16 10:30:00,155.16,155.32,154.91,155.05,31246.0,153.7859,153.9445,153.5382,153.6769,31246.0
2020-04-16 10:35:00,155.04,155.33,154.92,154.92,27590.0,153.667,153.9544,153.5481,153.5481,27590.0
2020-04-16 10:40:00,154.98,155.83,154.84,155.78,21190.0,153.6075,154.45,153.4688,154.4005,21190.0
2020-04-16 10:45:00,155.8,156.23,155.65,156.1,48640.0,154.4203,154.8465,154.2716,154.7176,48640.0
2020-04-16 10:50:00,156.11,156.33,155.9,156.1,33524.0,154.7275,154.9456,154.5194,154.7176,33524.0
2020-04-16 10:55:00,156.16,156.98,156.02,156.88,57461.0,154.7771,155.5898,154.6383,155.4907,57461.0
2020-04-16 11:00:00,156.92,157.15,156.67,157.07,50541.0,155.5304,155.7583,155.2826,155.679,50541.0
2020-04-16 11:05:00,157.14,157.35,157.04,157.09,29368.0,155.7484,155.9565,155.6493,155.6989,29368.0
2020-04-16 11:10:00,157.12,157.49,157.08,157.3,41412.0,155.7286,156.0953,155.6889,155.907,41412.0
2020-04-16 11:15:00,157.33,157.7,157.11,157.69,40219.0,155.9367,156.3034,155.7187,156.2935,40219.0
2020-04-16 11:20:00,157.69,157.95,157.56,157.89,43087.0,156.2935,156.5512,156.1647,156.4918,43087.0
2020-04-16 11:25:00,157.93,158.0,157.22,157.22,73057.0,156.5314,156.6008,155.8277,155.8277,73057.0
2020-04-16 11:30:00,157.22,157.22,156.59,156.73,31862.0,155.8277,155.8277,155.2033,155.342,31862.0
2020-04-16 11:35:00,156.71,157.0,156.69,156.97,38324.0,155.3222,155.6096,155.3024,155.5799,38324.0
2020-04-16 11:40:00,157.0,157.31,156.9,156.94,35817.0,155.6096,155.9169,155.5105,155.5502,35817.0
2020-04-16 11:45:00,156.95,157.22,156.94,157.13,25326.0,155.5601,155.8277,155.5502,155.7385,25326.0
2020-04-16 11:50:00,157.12,157.58,156.96,157.54,21930.0,155.7286,156.1845,155.57,156.1449,21930.0
2020-04-16 11:55:00,157.5,157.5,157.17,157.34,25645.0,156.1052,156.1052,155.7781,155.9466,25645.0
2020-04-16 12:00:00,157.31,157.45,156.53,156.6,22019.0,155.9169,156.0557,155.1438,155.2132,22019.0
2020-04-16 12:05:00,156.56,156.57,156.01,156.18,39707.0,155.1735,155.1835,154.6284,154.7969,39707.0
2020-04-16 12:10:00,156.16,156.2,155.78,156.02,35071.0,154.7771,154.8167,154.4005,154.6383,35071.0
2020-04-16 12:15:00,156.01,156.02,155.35,155.5,25121.0,154.6284,154.6383,153.9743,154.1229,25121.0
2020-04-16 12:20:00,155.51,155.51,155.05,155.16,53484.0,154.1328,154.1328,153.6769,153.7859,53484.0
2020-04-16 12:25:00,155.19,155.32,154.93,155.2,33646.0,153.8157,153.9445,153.558,153.8256,33646.0
2020-04-16 12:30:00,155.17,155.18,154.25,154.53,29434.0,153.7959,153.8058,152.884,153.1615,29434.0
2020-04-16 12:35:00,154.52,155.06,154.35,155.0,40410.0,153.1516,153.6868,152.9831,153.6274,40410.0
2020-04-16 12:40:00,154.93,155.27,154.76,155.16,23675.0,153.558,153.895,153.3895,153.7859,23675.0
2020-04-16 12:45:00,155.18,155.39,155.02,155.21,32813.0,153.8058,154.0139,153.6472,153.8355,32813.0
2020-04-16 12:50:00,155.18,155.43,155.01,155.4,18334.0,153.8058,154.0536,153.6373,154.0238,18334.0
2020-04-16 12:55:00,155.4,156.06,155.19,155.84,31214.0,154.0238,154.678,153.8157,154.4599,31214.0
2020-04-16 13:00:00,155.83,155.93,155.59,155.61,22975.0,154.45,154.5491,154.2121,154.232,22975.0
2020-04-16 13:05:00,155.68,155.96,155.67,155.83,15810.0,154.3013,154.5789,154.2914,154.45,15810.0
2020-04-16 13:10:00,155.84,155.88,155.54,155.85,13513.0,154.4599,154.4996,154.1626,154.4698,13513.0
2020-04-16 13:15:00,155.86,156.12,155.72,156.12,13684.0,154.4797,154.7374,154.341,154.7374,13684.0
2020-04-16 13:20:00,156.09,156.38,156.08,156.25,16550.0,154.7077,154.9951,154.6978,154.8663,16550.0
2020-04-16 13:25:00,156.28,156.32,156.13,156.32,16840.0,154.896,154.9357,154.7474,154.9357,16840.0
2020-04-16 13:30:00,156.31,156.54,156.24,156.51,12320.0,154.9258,155.1537,154.8564,155.124,12320.0
2020-04-16 13:35:00,156.49,156.74,156.18,156.2,27377.0,155.1042,155.352,154.7969,154.8167,27377.0
2020-04-16 13:40:00,156.22,156.39,156.03,156.3,18184.0,154.8366,155.0051,154.6482,154.9158,18184.0
2020-04-16 13:45:00,156.28,156.3,156.04,156.25,11613.0,154.896,154.9158,154.6582,154.8663,11613.0
2020-04-16 13:50:00,156.25,156.27,155.75,155.85,22379.0,154.8663,154.8861,154.3707,154.4698,22379.0
2020-04-16 13:55:00,155.85,156.2,155.81,156.19,15229.0,154.4698,154.8167,154.4302,154.8068,15229.0
2020-04-16 14:00:00,156.19,156.19,154.95,155.82,62989.0,154.8068,154.8068,153.5778,154.4401,62989.0
2020-04-16 14:05:00,155.83,156.55,155.73,156.48,22073.0,154.45,155.1636,154.3509,155.0943,22073.0
2020-04-16 14:10:00,156.51,156.53,156.17,156.49,24740.0,155.124,155.1438,154.787,155.1042,24740.0
2020-04-16 14:15:00,156.54,156.72,156.51,156.58,18735.0,155.1537,155.3321,155.124,155.1934,18735.0
2020-04-16 14:20:00,156.6,156.77,156.51,156.65,17842.0,155.2132,155.3817,155.124,155.2627,17842.0
2020-04-16 14:25:00,156.64,156.9,156.39,156.82,29321.0,155.2528,155.5105,155.0051,155.4312,29321.0
2020-04-16 14:30:00,156.79,157.1,156.74,156.98,23887.0,155.4015,155.7088,155.352,155.5898,23887.0
2020-04-16 14:35:00,157.0,157.38,157.0,157.09,43538.0,155.6096,155.9863,155.6096,155.6989,43538.0
2020-04-16 14:40:00,157.04,157.09,156.59,156.8,24944.0,155.6493,155.6989,155.2033,155.4114,24944.0
2020-04-16 14:45:00,156.87,157.07,156.68,156.75,16199.0,155.4808,155.679,155.2925,155.3619,16199.0
2020-04-16 14:50:00,156.76,156.86,156.46,156.8,15486.0,155.3718,155.4709,155.0744,155.4114,15486.0
2020-04-16 14:55:00,156.81,157.01,156.81,156.84,38614.0,155.4213,155.6196,155.4213,155.4511,38614.0
2020-04-16 15:00:00,156.81,157.02,156.58,157.02,46514.0,155.4213,155.6295,155.1934,155.6295,46514.0
2020-04-16 15:05:00,157.0,157.18,156.76,156.91,41531.0,155.6096,155.7881,155.3718,155.5204,41531.0
2020-04-16 15:10:00,156.9,157.02,156.61,156.88,38494.0,155.5105,155.6295,155.2231,155.4907,38494.0
2020-04-16 15:15:00,156.83,157.06,156.41,156.52,25514.0,155.4412,155.6691,155.0249,155.1339,25514.0
2020-04-16 15:20:00,156.56,156.77,156.48,156.77,22494.0,155.1735,155.3817,155.0943,155.3817,22494.0
2020-04-16 15:25:00,156.79,157.07,156.65,157.02,27707.0,155.4015,155.679,155.2627,155.6295,27707.0
2020-04-16 15:30:00,157.05,157.18,156.77,156.99,41009.0,155.6592,155.7881,155.3817,155.5997,41009.0
2020-04-16 15:35:00,157.02,157.18,156.75,156.94,34644.0,155.6295,155.7881,155.3619,155.5502,34644.0
2020-04-16 15:40:00,156.95,156.98,156.67,156.77,45616.0,155.5601,155.5898,155.2826,155.3817,45616.0
2020-04-16 15:45:00,156.79,156.96,156.55,156.55,45178.0,155.4015,155.57,155.1636,155.1636,45178.0
2020-04-16 15:50:00,156.59,157.34,156.59,157.01,177117.0,155.2033,155.9466,155.2033,155.6196,177117.0
2020-04-16 15:55:00,157.05,157.38,156.7,157.06,239273.0,155.6592,155.9863,155.3123,155.6691,239273.0
2020-04-17 09:30:00,160.0,160.22,158.23,158.68,578090.0,158.5831,158.8011,156.8288,157.2748,578090.0
2020-04-17 09:35:00,158.62,158.71,157.63,158.3,91017.0,157.2153,157.3045,156.2341,156.8981,91017.0
2020-04-17 09:40:00,158.2,158.57,157.93,158.02,198631.0,156.799,157.1657,156.5314,156.6206,198631.0
2020-04-17 09:45:00,158.02,159.09,157.87,158.71,235128.0,156.6206,157.6811,156.4719,157.3045,235128.0
2020-04-17 09:50:00,158.62,159.21,158.6,158.83,44001.0,157.2153,157.8001,157.1955,157.4234,44001.0
2020-04-17 09:55:00,158.86,159.49,158.8,159.12,84457.0,157.4532,158.0776,157.3937,157.7109,84457.0
2020-04-17 10:00:00,159.15,159.84,159.06,159.84,57576.0,157.7406,158.4245,157.6514,158.4245,57576.0
2020-04-17 10:05:00,159.86,160.91,159.86,160.91,99811.0,158.4443,159.485,158.4443,159.485,99811.0
2020-04-17 10:10:00,160.91,161.33,160.37,160.68,225871.0,159.485,159.9013,158.9498,159.2571,225871.0
2020-04-17 10:15:00,160.65,160.71,159.71,160.1,101260.0,159.2273,159.2868,158.2956,158.6822,101260.0
2020-04-17 10:20:00,160.05,160.42,159.98,160.14,26580.0,158.6326,158.9994,158.5633,158.7218,26580.0
2020-04-17 10:25:00,160.12,160.67,160.07,160.5,22618.0,158.702,159.2471,158.6525,159.0787,22618.0
2020-04-17 10:30:00,160.49,160.56,160.3,160.49,47886.0,159.0687,159.1381,158.8804,159.0687,47886.0
2020-04-17 10:35:00,160.35,160.72,160.24,160.72,57424.0,158.93,159.2967,158.821,159.2967,57424.0
2020-04-17 10:40:00,160.74,161.07,160.7,160.7,48337.0,159.3165,159.6436,159.2769,159.2769,48337.0
2020-04-17 10:45:00,160.7,160.71,159.98,160.04,37676.0,159.2769,159.2868,158.5633,158.6227,37676.0
2020-04-17 10:50:00,160.03,160.32,160.01,160.3,30093.0,158.6128,158.9002,158.593,158.8804,30093.0
2020-04-17 10:55:00,160.27,160.58,160.25,160.5,43022.0,158.8507,159.1579,158.8309,159.0787,43022.0
2020-04-17 11:00:00,160.46,160.71,160.43,160.5,32296.0,159.039,159.2868,159.0093,159.0787,32296.0
2020-04-17 11:05:00,160.43,160.47,160.25,160.36,29949.0,159.0093,159.0489,158.8309,158.9399,29949.0
2020-04-17 11:10:00,160.35,160.44,159.77,159.99,45608.0,158.93,159.0192,158.3551,158.5732,45608.0
2020-04-17 11:15:00,159.98,160.22,159.74,159.83,36595.0,158.5633,158.8011,158.3254,158.4146,36595.0
2020-04-17 11:20:00,159.83,159.97,159.71,159.71,42287.0,158.4146,158.5533,158.2956,158.2956,42287.0
2020-04-17 11:25:00,159.67,159.68,159.0,159.46,29761.0,158.256,158.2659,157.5919,158.0479,29761.0
2020-04-17 11:30:00,159.49,159.95,159.44,159.93,56801.0,158.0776,158.5335,158.028,158.5137,56801.0
2020-04-17 11:35:00,159.96,160.26,159.88,160.14,77396.0,158.5434,158.8408,158.4641,158.7218,77396.0
2020-04-17 11:40:00,160.13,160.63,159.99,160.29,68032.0,158.7119,159.2075,158.5732,158.8705,68032.0
2020-04-17 11:45:00,160.33,160.48,160.11,160.47,39484.0,158.9102,159.0588,158.6921,159.0489,39484.0
2020-04-17 11:50:00,160.47,160.69,160.2,160.64,23820.0,159.0489,159.267,158.7813,159.2174,23820.0
2020-04-17 11:55:00,160.6,160.77,160.42,160.73,27993.0,159.1778,159.3463,158.9994,159.3066,27993.0
2020-04-17 12:00:00,160.74,160.78,160.08,160.16,36762.0,159.3165,159.3562,158.6624,158.7417,36762.0
2020-04-17 12:05:00,160.18,160.33,159.82,159.94,40380.0,158.7615,158.9102,158.4047,158.5236,40380.0
2020-04-17 12:10:00,159.92,160.46,159.87,160.37,85906.0,158.5038,159.039,158.4542,158.9498,85906.0
2020-04-17 12:15:00,160.37,160.65,160.31,160.5,31186.0,158.9498,159.2273,158.8903,159.0787,31186.0
2020-04-17 12:20:00,160.53,160.53,160.29,160.39,33348.0,159.1084,159.1084,158.8705,158.9696,33348.0
2020-04-17 12:25:00,160.39,160.42,160.05,160.23,63724.0,158.9696,158.9994,158.6326,158.811,63724.0
2020-04-17 12:30:00,160.2,160.45,160.13,160.45,30718.0,158.7813,159.0291,158.7119,159.0291,30718.0
2020-04-17 12:35:00,160.43,160.6,160.41,160.49,29625.0,159.0093,159.1778,158.9895,159.0687,29625.0
2020-04-17 12:40:00,160.5,160.71,160.45,160.6,26493.0,159.0787,159.2868,159.0291,159.1778,26493.0
2020-04-17 12:45:00,160.56,160.65,160.19,160.65,149257.0,159.1381,159.2273,158.7714,159.2273,149257.0
2020-04-17 12:50:00,160.65,160.65,160.42,160.62,21082.0,159.2273,159.2273,158.9994,159.1976,21082.0
2020-04-17 12:55:00,160.59,160.87,160.4,160.75,122719.0,159.1679,159.4454,158.9795,159.3264,122719.0
2020-04-17 13:00:00,160.72,161.04,160.53,160.79,53208.0,159.2967,159.6139,159.1084,159.3661,53208.0
2020-04-17 13:05:00,160.79,161.16,160.69,161.15,68657.0,159.3661,159.7328,159.267,159.7229,68657.0
2020-04-17 13:10:00,161.14,161.16,160.59,160.75,85760.0,159.713,159.7328,159.1679,159.3264,85760.0
2020-04-17 13:15:00,160.74,161.07,160.51,160.97,59538.0,159.3165,159.6436,159.0886,159.5445,59538.0
2020-04-17 13:20:00,160.93,160.94,160.4,160.48,30057.0,159.5048,159.5148,158.9795,159.0588,30057.0
2020-04-17 13:25:00,160.52,160.92,160.52,160.7,53236.0,159.0985,159.4949,159.0985,159.2769,53236.0
2020-04-17 13:30:00,160.7,161.18,160.7,161.03,41456.0,159.2769,159.7526,159.2769,159.604,41456.0
2020-04-17 13:35:00,161.06,161.47,161.0,161.46,34362.0,159.6337,160.0401,159.5742,160.0302,34362.0
2020-04-17 13:40:00,161.44,161.73,161.26,161.5,36985.0,160.0103,160.2978,159.8319,160.0698,36985.0
2020-04-17 13:45:00,161.52,161.52,161.19,161.37,22252.0,160.0896,160.0896,159.7625,159.9409,22252.0
2020-04-17 13:50:00,161.37,161.49,161.3,161.3,17539.0,159.9409,160.0599,159.8716,159.8716,17539.0
2020-04-17 13:55:00,161.3,161.48,161.22,161.32,64179.0,159.8716,160.05,159.7923,159.8914,64179.0
2020-04-17 14:00:00,161.28,161.33,160.72,160.72,31059.0,159.8517,159.9013,159.2967,159.2967,31059.0
2020-04-17 14:05:00,160.75,160.85,160.68,160.78,21881.0,159.3264,159.4256,159.2571,159.3562,21881.0
2020-04-17 14:10:00,160.77,160.98,160.65,160.94,132592.0,159.3463,159.5544,159.2273,159.5148,132592.0
2020-04-17 14:15:00,160.95,160.95,160.7,160.82,16989.0,159.5247,159.5247,159.2769,159.3958,16989.0
2020-04-17 14:20:00,160.8,160.9,160.69,160.7,16869.0,159.376,159.4751,159.267,159.2769,16869.0
2020-04-17 14:25:00,160.67,160.75,160.5,160.58,15992.0,159.2471,159.3264,159.0787,159.1579,15992.0
2020-04-17 14:30:00,160.53,160.53,160.05,160.07,27324.0,159.1084,159.1084,158.6326,158.6525,27324.0
2020-04-17 14:35:00,160.06,160.07,159.57,159.85,34615.0,158.6426,158.6525,158.1569,158.4344,34615.0
2020-04-17 14:40:00,159.85,159.97,159.65,159.95,24419.0,158.4344,158.5533,158.2362,158.5335,24419.0
2020-04-17 14:45:00,159.92,160.32,159.9,160.29,35175.0,158.5038,158.9002,158.484,158.8705,35175.0
2020-04-17 14:50:00,160.32,160.41,160.08,160.17,29923.0,158.9002,158.9895,158.6624,158.7516,29923.0
2020-04-17 14:55:00,160.2,160.44,160.15,160.27,23046.0,158.7813,159.0192,158.7318,158.8507,23046.0
2020-04-17 15:00:00,160.3,160.42,160.19,160.34,22009.0,158.8804,158.9994,158.7714,158.9201,22009.0
2020-04-17 15:05:00,160.33,160.58,160.27,160.54,24140.0,158.9102,159.1579,158.8507,159.1183,24140.0
2020-04-17 15:10:00,160.52,160.9,160.5,160.89,39161.0,159.0985,159.4751,159.0787,159.4652,39161.0
2020-04-17 15:15:00,160.88,160.92,160.64,160.8,32601.0,159.4553,159.4949,159.2174,159.376,32601.0
2020-04-17 15:20:00,160.85,160.98,160.72,160.96,56083.0,159.4256,159.5544,159.2967,159.5346,56083.0
2020-04-17 15:25:00,160.96,161.28,160.91,161.25,50225.0,159.5346,159.8517,159.485,159.822,50225.0
2020-04-17 15:30:00,161.25,161.88,161.25,161.82,64635.0,159.822,160.4464,159.822,160.387,64635.0
2020-04-17 15:35:00,161.84,161.95,161.72,161.91,80375.0,160.4068,160.5158,160.2878,160.4762,80375.0
2020-04-17 15:40:00,161.91,162.04,161.85,161.97,82669.0,160.4762,160.605,160.4167,160.5356,82669.0
2020-04-17 15:45:00,161.97,162.6,161.87,162.44,125426.0,160.5356,161.1601,160.4365,161.0015,125426.0
2020-04-17 15:50:00,162.41,163.26,162.41,162.88,162742.0,160.9717,161.8142,160.9717,161.4376,162742.0
2020-04-17 15:55:00,162.9,162.99,161.98,162.61,246914.0,161.4574,161.5466,160.5455,161.17,246914.0
2020-04-20 09:30:00,160.75,162.32,160.56,161.69,174379.0,159.3264,160.8825,159.1381,160.2581,174379.0
2020-04-20 09:35:00,161.75,162.84,161.74,162.5,75488.0,160.3176,161.3979,160.3077,161.0609,75488.0
2020-04-20 09:40:00,162.45,162.45,161.39,161.46,38278.0,161.0114,161.0114,159.9608,160.0302,38278.0
2020-04-20 09:45:00,161.5,162.24,161.31,161.6,38758.0,160.0698,160.8032,159.8815,160.1689,38758.0
2020-04-20 09:50:00,161.55,161.64,160.79,161.24,32436.0,160.1194,160.2086,159.3661,159.8121,32436.0
2020-04-20 09:55:00,161.32,161.55,160.75,160.99,41301.0,159.8914,160.1194,159.3264,159.5643,41301.0
2020-04-20 10:00:00,161.05,161.42,160.86,161.36,40548.0,159.6238,159.9905,159.4355,159.931,40548.0
2020-04-20 10:05:00,161.38,161.41,160.65,160.9,31087.0,159.9509,159.9806,159.2273,159.4751,31087.0
2020-04-20 10:10:00,160.86,161.37,160.86,161.23,32817.0,159.4355,159.9409,159.4355,159.8022,32817.0
2020-04-20 10:15:00,161.15,161.56,161.08,161.56,26755.0,159.7229,160.1293,159.6535,160.1293,26755.0
2020-04-20 10:20:00,161.52,161.75,161.2,161.61,20084.0,160.0896,160.3176,159.7725,160.1788,20084.0
2020-04-20 10:25:00,161.68,162.29,161.67,162.2,25651.0,160.2482,160.8528,160.2383,160.7636,25651.0
2020-04-20 10:30:00,162.18,162.75,162.17,162.32,25565.0,160.7438,161.3087,160.7339,160.8825,25565.0
2020-04-20 10:35:00,162.16,162.46,161.91,161.91,21116.0,160.724,161.0213,160.4762,160.4762,21116.0
2020-04-20 10:40:00,161.95,162.48,161.71,162.45,16033.0,160.5158,161.0411,160.2779,161.0114,16033.0
2020-04-20 10:45:00,162.47,163.4,162.45,163.27,38986.0,161.0312,161.953,161.0114,161.8241,38986.0
2020-04-20 10:50:00,163.24,163.42,162.79,162.91,30326.0,161.7944,161.9728,161.3484,161.4673,30326.0
2020-04-20 10:55:00,162.87,163.14,162.82,162.98,27644.0,161.4277,161.6953,161.3781,161.5367,27644.0
2020-04-20 11:00:00,162.92,163.23,162.86,163.16,37748.0,161.4772,161.7845,161.4178,161.7151,37748.0
2020-04-20 11:05:00,163.14,163.5,163.0,163.16,29363.0,161.6953,162.0521,161.5565,161.7151,29363.0
2020-04-20 11:10:00,163.14,163.39,162.96,162.97,20290.0,161.6953,161.9431,161.5169,161.5268,20290.0
2020-04-20 11:15:00,162.99,163.17,162.77,163.15,20985.0,161.5466,161.725,161.3286,161.7052,20985.0
2020-04-20 11:20:00,163.18,163.75,163.18,163.42,20810.0,161.7349,162.2999,161.7349,161.9728,20810.0
2020-04-20 11:25:00,163.43,163.51,163.32,163.48,12380.0,161.9827,162.062,161.8737,162.0323,12380.0
2020-04-20 11:30:00,163.4,163.42,163.16,163.28,9249.0,161.953,161.9728,161.7151,161.834,9249.0
2020-04-20 11:35:00,163.39,164.11,163.39,164.08,21701.0,161.9431,162.6567,161.9431,162.6269,21701.0
2020-04-20 11:40:00,164.07,164.08,163.84,163.9,12319.0,162.617,162.6269,162.3891,162.4485,12319.0
2020-04-20 11:45:00,163.93,164.02,163.81,163.99,9306.0,162.4783,162.5675,162.3593,162.5377,9306.0
2020-04-20 11:50:00,163.95,164.13,163.87,164.06,21545.0,162.4981,162.6765,162.4188,162.6071,21545.0
2020-04-20 11:55:00,164.13,164.31,163.92,164.04,28010.0,162.6765,162.8549,162.4684,162.5873,28010.0
2020-04-20 12:00:00,164.02,164.06,163.61,163.7,23124.0,162.5675,162.6071,162.1611,162.2503,23124.0
2020-04-20 12:05:00,163.74,163.74,163.48,163.64,19754.0,162.29,162.29,162.0323,162.1908,19754.0
2020-04-20 12:10:00,163.66,163.77,163.33,163.33,21886.0,162.2107,162.3197,161.8836,161.8836,21886.0
2020-04-20 12:15:00,163.34,163.7,163.33,163.48,10548.0,161.8935,162.2503,161.8836,162.0323,10548.0
2020-04-20 12:20:00,163.51,163.63,163.37,163.43,11841.0,162.062,162.1809,161.9232,161.9827,11841.0
2020-04-20 12:25:00,163.46,163.75,163.13,163.19,23162.0,162.0124,162.2999,161.6854,161.7448,23162.0
2020-04-20 12:30:00,163.23,163.48,163.21,163.28,20360.0,161.7845,162.0323,161.7647,161.834,20360.0
2020-04-20 12:35:00,163.31,163.48,163.1,163.36,29083.0,161.8638,162.0323,161.6556,161.9133,29083.0
2020-04-20 12:40:00,163.3,163.47,163.12,163.37,18860.0,161.8539,162.0224,161.6755,161.9232,18860.0
2020-04-20 12:45:00,163.37,163.52,163.19,163.49,31777.0,161.9232,162.0719,161.7448,162.0422,31777.0
2020-04-20 12:50:00,163.53,163.53,163.2,163.28,21626.0,162.0818,162.0818,161.7547,161.834,21626.0
2020-04-20 12:55:00,163.28,163.3,163.02,163.15,20296.0,161.834,161.8539,161.5763,161.7052,20296.0
2020-04-20 13:00:00,163.13,163.13,162.56,162.67,33510.0,161.6854,161.6854,161.1204,161.2294,33510.0
2020-04-20 13:05:00,162.67,162.83,162.58,162.77,16358.0,161.2294,161.388,161.1402,161.3286,16358.0
2020-04-20 13:10:00,162.77,162.97,162.69,162.75,19544.0,161.3286,161.5268,161.2493,161.3087,19544.0
2020-04-20 13:15:00,162.72,163.25,162.69,163.17,30166.0,161.279,161.8043,161.2493,161.725,30166.0
2020-04-20 13:20:00,163.14,163.16,162.8,162.9,29001.0,161.6953,161.7151,161.3583,161.4574,29001.0
2020-04-20 13:25:00,162.96,163.13,162.9,163.12,16759.0,161.5169,161.6854,161.4574,161.6755,16759.0
2020-04-20 13:30:00,163.14,163.34,163.05,163.28,20726.0,161.6953,161.8935,161.6061,161.834,20726.0
2020-04-20 13:35:00,163.3,163.48,163.13,163.48,17699.0,161.8539,162.0323,161.6854,162.0323,17699.0
2020-04-20 13:40:00,163.42,163.63,163.37,163.38,32423.0,161.9728,162.1809,161.9232,161.9331,32423.0
2020-04-20 13:45:00,163.38,163.57,163.31,163.43,11548.0,161.9331,162.1215,161.8638,161.9827,11548.0
2020-04-20 13:50:00,163.46,163.82,163.46,163.75,17228.0,162.0124,162.3693,162.0124,162.2999,17228.0
2020-04-20 13:55:00,163.72,163.98,163.62,163.98,16347.0,162.2701,162.5278,162.171,162.5278,16347.0
2020-04-20 14:00:00,163.95,164.13,163.81,164.0,21393.0,162.4981,162.6765,162.3593,162.5477,21393.0
2020-04-20 14:05:00,164.03,164.14,163.9,164.13,29804.0,162.5774,162.6864,162.4485,162.6765,29804.0
2020-04-20 14:10:00,164.03,164.29,163.64,163.92,36538.0,162.5774,162.8351,162.1908,162.4684,36538.0
2020-04-20 14:15:00,163.92,164.06,163.65,163.66,34300.0,162.4684,162.6071,162.2008,162.2107,34300.0
2020-04-20 14:20:00,163.69,163.73,163.25,163.49,42488.0,162.2404,162.28,161.8043,162.0422,42488.0
2020-04-20 14:25:00,163.49,163.56,163.0,163.09,37705.0,162.0422,162.1116,161.5565,161.6457,37705.0
2020-04-20 14:30:00,163.1,163.91,163.1,163.62,117048.0,161.6556,162.4585,161.6556,162.171,117048.0
2020-04-20 14:35:00,163.56,164.15,163.5,163.81,60699.0,162.1116,162.6963,162.0521,162.3593,60699.0
2020-04-20 14:40:00,163.8,163.93,163.56,163.83,20282.0,162.3494,162.4783,162.1116,162.3792,20282.0
2020-04-20 14:45:00,163.89,164.07,163.56,164.05,39516.0,162.4386,162.617,162.1116,162.5972,39516.0
2020-04-20 14:50:00,164.05,164.05,163.27,163.27,28405.0,162.5972,162.5972,161.8241,161.8241,28405.0
2020-04-20 14:55:00,163.31,163.35,162.9,163.02,46119.0,161.8638,161.9034,161.4574,161.5763,46119.0
2020-04-20 15:00:00,163.04,163.85,163.03,163.5,42015.0,161.5962,162.399,161.5862,162.0521,42015.0
2020-04-20 15:05:00,163.5,163.71,163.13,163.58,69099.0,162.0521,162.2602,161.6854,162.1314,69099.0
2020-04-20 15:10:00,163.62,163.97,163.62,163.86,33581.0,162.171,162.5179,162.171,162.4089,33581.0
2020-04-20 15:15:00,163.83,163.97,163.46,163.46,58676.0,162.3792,162.5179,162.0124,162.0124,58676.0
2020-04-20 15:20:00,163.46,163.76,163.38,163.69,80755.0,162.0124,162.3098,161.9331,162.2404,80755.0
2020-04-20 15:25:00,163.65,163.79,163.25,163.64,50742.0,162.2008,162.3395,161.8043,162.1908,50742.0
2020-04-20 15:30:00,163.65,163.77,163.39,163.65,51727.0,162.2008,162.3197,161.9431,162.2008,51727.0
2020-04-20 15:35:00,163.62,163.72,163.24,163.27,45067.0,162.171,162.2701,161.7944,161.8241,45067.0
2020-04-20 15:40:00,163.28,163.47,162.94,163.17,46530.0,161.834,162.0224,161.497,161.725,46530.0
2020-04-20 15:45:00,163.19,163.26,162.87,163.22,45588.0,161.7448,161.8142,161.4277,161.7746,45588.0
2020-04-20 15:50:00,163.19,163.28,162.58,163.0,96254.0,161.7448,161.834,161.1402,161.5565,96254.0
2020-04-20 15:55:00,162.98,163.15,162.77,162.78,143601.0,161.5367,161.7052,161.3286,161.3385,143601.0
2020-04-21 09:30:00,159.6,160.09,158.66,159.69,202052.0,158.1866,158.6723,157.2549,158.2758,202052.0
2020-04-21 09:35:00,159.78,159.88,157.75,157.75,75451.0,158.365,158.4641,156.353,156.353,75451.0
2020-04-21 09:40:00,157.69,158.31,157.27,157.33,55225.0,156.2935,156.908,155.8773,155.9367,55225.0
2020-04-21 09:45:00,157.27,157.97,157.15,157.36,82623.0,155.8773,156.5711,155.7583,155.9665,82623.0
2020-04-21 09:50:00,157.4,157.64,156.94,157.52,82003.0,156.0061,156.244,155.5502,156.125,82003.0
2020-04-21 09:55:00,157.51,157.74,157.27,157.69,56133.0,156.1151,156.3431,155.8773,156.2935,56133.0
2020-04-21 10:00:00,157.71,157.88,156.56,156.7,116813.0,156.3134,156.4819,155.1735,155.3123,116813.0
2020-04-21 10:05:00,156.72,156.77,155.0,155.0,394832.0,155.3321,155.3817,153.6274,153.6274,394832.0
2020-04-21 10:10:00,155.05,155.08,154.0,154.03,301603.0,153.6769,153.7067,152.6362,152.666,301603.0
2020-04-21 10:15:00,154.05,154.37,152.83,153.23,196316.0,152.6858,153.0029,151.4766,151.873,196316.0
2020-04-21 10:20:00,153.15,153.49,152.54,153.21,177174.0,151.7937,152.1307,151.1891,151.8532,177174.0
2020-04-21 10:25:00,153.2,153.48,152.63,153.14,190036.0,151.8433,152.1208,151.2783,151.7838,190036.0
2020-04-21 10:30:00,153.16,153.28,151.9,151.99,275270.0,151.8037,151.9226,150.5548,150.644,275270.0
2020-04-21 10:35:00,152.01,152.06,151.48,151.88,269469.0,150.6638,150.7134,150.1385,150.535,269469.0
2020-04-21 10:40:00,151.86,152.15,151.06,151.35,265260.0,150.5152,150.8026,149.7223,150.0097,265260.0
2020-04-21 10:45:00,151.39,151.39,149.7,149.9,450814.0,150.0493,150.0493,148.3743,148.5725,450814.0
2020-04-21 10:50:00,149.86,150.13,149.0,149.19,286608.0,148.5329,148.8005,147.6805,147.8688,286608.0
2020-04-21 10:55:00,149.31,149.7,149.0,149.66,332246.0,147.9877,148.3743,147.6805,148.3346,332246.0
2020-04-21 11:00:00,149.71,149.85,148.49,148.59,218954.0,148.3842,148.523,147.175,147.2741,218954.0
2020-04-21 11:05:00,148.63,149.29,148.03,149.18,226383.0,147.3138,147.9679,146.7191,147.8589,226383.0
2020-04-21 11:10:00,149.14,149.73,148.88,149.23,154738.0,147.8193,148.404,147.5616,147.9085,154738.0
2020-04-21 11:15:00,149.26,149.34,148.61,149.04,157862.0,147.9382,148.0175,147.2939,147.7201,157862.0
2020-04-21 11:20:00,149.06,149.2,148.59,148.6,158663.0,147.74,147.8787,147.2741,147.284,158663.0
2020-04-21 11:25:00,148.63,148.77,148.43,148.57,167934.0,147.3138,147.4525,147.1155,147.2543,167934.0
2020-04-21 11:30:00,148.59,149.29,148.58,148.83,182524.0,147.2741,147.9679,147.2642,147.512,182524.0
2020-04-21 11:35:00,148.82,148.82,148.0,148.31,138819.0,147.5021,147.5021,146.6894,146.9966,138819.0
2020-04-21 11:40:00,148.28,148.93,148.05,148.59,133060.0,146.9669,147.6111,146.7389,147.2741,133060.0
2020-04-21 11:45:00,148.55,149.79,148.5,149.75,119288.0,147.2345,148.4635,147.1849,148.4239,119288.0
2020-04-21 11:50:00,149.75,149.76,149.17,149.57,95750.0,148.4239,148.4338,147.849,148.2454,95750.0
2020-04-21 11:55:00,149.56,150.4,149.45,150.19,109070.0,148.2355,149.0681,148.1265,148.86,109070.0
2020-04-21 12:00:00,150.14,150.38,149.69,150.27,157809.0,148.8104,149.0483,148.3644,148.9392,157809.0
2020-04-21 12:05:00,150.25,150.35,149.72,150.26,151297.0,148.9194,149.0185,148.3941,148.9293,151297.0
2020-04-21 12:10:00,150.26,150.62,150.06,150.18,185098.0,148.9293,149.2861,148.7311,148.85,185098.0
2020-04-21 12:15:00,150.2,150.49,149.92,150.08,106918.0,148.8699,149.1573,148.5923,148.7509,106918.0
2020-04-21 12:20:00,150.1,150.22,149.83,149.94,130582.0,148.7708,148.8897,148.5031,148.6122,130582.0
2020-04-21 12:25:00,150.01,150.47,149.95,149.97,95605.0,148.6816,149.1375,148.6221,148.6419,95605.0
2020-04-21 12:30:00,149.97,150.09,149.43,149.57,125567.0,148.6419,148.7608,148.1067,148.2454,125567.0
2020-04-21 12:35:00,149.58,149.96,149.57,149.73,91828.0,148.2554,148.632,148.2454,148.404,91828.0
2020-04-21 12:40:00,149.76,150.05,149.59,149.6,83126.0,148.4338,148.7212,148.2653,148.2752,83126.0
2020-04-21 12:45:00,149.61,150.27,149.45,150.27,70277.0,148.2851,148.9392,148.1265,148.9392,70277.0
2020-04-21 12:50:00,150.29,150.66,150.24,150.44,67771.0,148.9591,149.3258,148.9095,149.1077,67771.0
2020-04-21 12:55:00,150.45,150.72,150.4,150.66,46859.0,149.1177,149.3853,149.0681,149.3258,46859.0
2020-04-21 13:00:00,150.67,150.97,150.52,150.96,68326.0,149.3357,149.633,149.187,149.6231,68326.0
2020-04-21 13:05:00,150.94,151.2,150.85,151.08,87659.0,149.6033,149.861,149.5141,149.7421,87659.0
2020-04-21 13:10:00,151.07,151.37,151.01,151.08,70603.0,149.7322,150.0295,149.6727,149.7421,70603.0
2020-04-21 13:15:00,151.09,151.7,151.02,151.43,125063.0,149.752,150.3566,149.6826,150.089,125063.0
2020-04-21 13:20:00,151.46,152.05,151.37,151.86,106639.0,150.1187,150.7035,150.0295,150.5152,106639.0
2020-04-21 13:25:00,151.86,151.93,151.58,151.77,71449.0,150.5152,150.5845,150.2376,150.426,71449.0
2020-04-21 13:30:00,151.78,151.82,151.34,151.61,58831.0,150.4359,150.4755,149.9998,150.2674,58831.0
2020-04-21 13:35:00,151.6,152.3,151.6,151.98,90520.0,150.2575,150.9513,150.2575,150.6341,90520.0
2020-04-21 13:40:00,151.91,152.11,151.58,152.03,86867.0,150.5647,150.763,150.2376,150.6837,86867.0
2020-04-21 13:45:00,152.02,152.05,151.63,151.85,110225.0,150.6738,150.7035,150.2872,150.5053,110225.0
2020-04-21 13:50:00,151.84,152.33,151.84,152.29,67274.0,150.4953,150.981,150.4953,150.9414,67274.0
2020-04-21 13:55:00,152.34,152.36,152.01,152.26,69193.0,150.9909,151.0107,150.6638,150.9116,69193.0
2020-04-21 14:00:00,152.22,152.54,151.75,152.44,79395.0,150.872,151.1891,150.4061,151.09,79395.0
2020-04-21 14:05:00,152.43,153.08,152.21,153.03,99190.0,151.0801,151.7244,150.8621,151.6748,99190.0
2020-04-21 14:10:00,152.99,153.4,152.92,153.23,102226.0,151.6352,152.0415,151.5658,151.873,102226.0
2020-04-21 14:15:00,153.22,153.46,152.74,152.88,51503.0,151.8631,152.101,151.3874,151.5261,51503.0
2020-04-21 14:20:00,152.92,153.72,152.65,153.53,73396.0,151.5658,152.3587,151.2982,152.1704,73396.0
2020-04-21 14:25:00,153.48,153.82,153.23,153.34,70207.0,152.1208,152.4578,151.873,151.9821,70207.0
2020-04-21 14:30:00,153.38,153.41,152.82,152.84,63949.0,152.0217,152.0514,151.4667,151.4865,63949.0
2020-04-21 14:35:00,152.81,152.86,152.28,152.53,54946.0,151.4568,151.5063,150.9314,151.1792,54946.0
2020-04-21 14:40:00,152.53,152.53,151.97,152.13,43660.0,151.1792,151.1792,150.6242,150.7828,43660.0
2020-04-21 14:45:00,152.07,152.09,151.6,151.66,51436.0,150.7233,150.7431,150.2575,150.3169,51436.0
2020-04-21 14:50:00,151.65,152.04,151.41,151.96,82618.0,150.307,150.6936,150.0692,150.6143,82618.0
2020-04-21 14:55:00,151.86,151.91,151.33,151.43,45552.0,150.5152,150.5647,149.9899,150.089,45552.0
2020-04-21 15:00:00,151.51,151.89,151.46,151.79,59332.0,150.1683,150.5449,150.1187,150.4458,59332.0
2020-04-21 15:05:00,151.82,151.84,150.99,151.15,95692.0,150.4755,150.4953,149.6529,149.8115,95692.0
2020-04-21 15:10:00,151.16,151.96,151.09,151.96,69603.0,149.8214,150.6143,149.752,150.6143,69603.0
2020-04-21 15:15:00,151.92,152.33,151.76,152.03,123274.0,150.5746,150.981,150.4161,150.6837,123274.0
2020-04-21 15:20:00,151.99,152.24,151.82,151.95,98133.0,150.644,150.8918,150.4755,150.6044,98133.0
2020-04-21 15:25:00,151.96,152.15,151.75,152.03,124721.0,150.6143,150.8026,150.4061,150.6837,124721.0
2020-04-21 15:30:00,152.0,152.2,151.79,152.02,198187.0,150.6539,150.8522,150.4458,150.6738,198187.0
2020-04-21 15:35:00,152.01,152.57,152.0,152.26,239992.0,150.6638,151.2189,150.6539,150.9116,239992.0
2020-04-21 15:40:00,152.22,152.28,151.34,151.34,140255.0,150.872,150.9314,149.9998,149.9998,140255.0
2020-04-21 15:45:00,151.37,151.47,150.79,150.79,193102.0,150.0295,150.1286,149.4546,149.4546,193102.0
2020-04-21 15:50:00,150.79,150.91,150.4,150.48,184914.0,149.4546,149.5736,149.0681,149.1474,184914.0
2020-04-21 15:55:00,150.49,151.03,150.45,150.48,323857.0,149.1573,149.6925,149.1177,149.1474,323857.0
2020-04-22 09:30:00,154.0,154.0,152.64,152.96,288633.0,152.6362,152.6362,151.2883,151.6054,288633.0
2020-04-22 09:35:00,152.94,153.6,152.38,153.4,83514.0,151.5856,152.2398,151.0306,152.0415,83514.0
2020-04-22 09:40:00,153.33,153.55,151.9,152.06,100255.0,151.9721,152.1902,150.5548,150.7134,100255.0
2020-04-22 09:45:00,152.1,152.84,151.95,152.32,62697.0,150.753,151.4865,150.6044,150.9711,62697.0
2020-04-22 09:50:00,152.32,152.68,152.19,152.59,93337.0,150.9711,151.3279,150.8422,151.2387,93337.0
2020-04-22 09:55:00,152.59,152.84,152.06,152.66,72313.0,151.2387,151.4865,150.7134,151.3081,72313.0
2020-04-22 10:00:00,152.71,153.0,152.12,152.18,92541.0,151.3576,151.6451,150.7729,150.8323,92541.0
2020-04-22 10:05:00,152.14,152.78,152.11,152.2,46717.0,150.7927,151.427,150.763,150.8522,46717.0
2020-04-22 10:10:00,152.33,152.7,151.75,151.86,80252.0,150.981,151.3477,150.4061,150.5152,80252.0
2020-04-22 10:15:00,151.94,152.23,151.76,152.17,67347.0,150.5945,150.8819,150.4161,150.8224,67347.0
2020-04-22 10:20:00,152.13,152.56,151.9,152.35,128187.0,150.7828,151.209,150.5548,151.0008,128187.0
2020-04-22 10:25:00,152.36,152.57,151.71,151.77,82168.0,151.0107,151.2189,150.3665,150.426,82168.0
2020-04-22 10:30:00,151.78,152.15,151.55,151.81,63050.0,150.4359,150.8026,150.2079,150.4656,63050.0
2020-04-22 10:35:00,151.81,152.31,151.78,151.87,54186.0,150.4656,150.9612,150.4359,150.5251,54186.0
2020-04-22 10:40:00,151.93,152.4,151.93,152.07,74154.0,150.5845,151.0504,150.5845,150.7233,74154.0
2020-04-22 10:45:00,152.11,152.18,151.71,151.72,59431.0,150.763,150.8323,150.3665,150.3764,59431.0
2020-04-22 10:50:00,151.72,151.83,151.0,151.04,142166.0,150.3764,150.4854,149.6628,149.7024,142166.0
2020-04-22 10:55:00,151.07,151.24,150.69,151.1,175487.0,149.7322,149.9007,149.3555,149.7619,175487.0
2020-04-22 11:00:00,151.1,151.1,150.67,151.0,82372.0,149.7619,149.7619,149.3357,149.6628,82372.0
2020-04-22 11:05:00,151.0,151.64,151.0,151.5,66536.0,149.6628,150.2971,149.6628,150.1584,66536.0
2020-04-22 11:10:00,151.55,152.05,151.45,152.0,32162.0,150.2079,150.7035,150.1088,150.6539,32162.0
2020-04-22 11:15:00,151.99,152.07,151.71,151.89,62753.0,150.644,150.7233,150.3665,150.5449,62753.0
2020-04-22 11:20:00,151.9,152.41,151.89,152.3,62785.0,150.5548,151.0603,150.5449,150.9513,62785.0
2020-04-22 11:25:00,152.3,152.33,151.98,152.26,67317.0,150.9513,150.981,150.6341,150.9116,67317.0
2020-04-22 11:30:00,152.3,152.66,152.24,152.61,66759.0,150.9513,151.3081,150.8918,151.2585,66759.0
2020-04-22 11:35:00,152.6,152.67,152.37,152.53,42535.0,151.2486,151.318,151.0207,151.1792,42535.0
2020-04-22 11:40:00,152.57,153.04,152.51,153.02,28315.0,151.2189,151.6847,151.1594,151.6649,28315.0
2020-04-22 11:45:00,153.05,153.2,152.78,153.19,20027.0,151.6946,151.8433,151.427,151.8334,20027.0
2020-04-22 11:50:00,153.22,153.37,153.16,153.36,43691.0,151.8631,152.0118,151.8037,152.0019,43691.0
2020-04-22 11:55:00,153.36,153.46,152.95,153.2,40832.0,152.0019,152.101,151.5955,151.8433,40832.0
2020-04-22 12:00:00,153.3,153.63,153.27,153.56,51588.0,151.9424,152.2695,151.9127,152.2001,51588.0
2020-04-22 12:05:00,153.57,153.57,153.36,153.39,27216.0,152.21,152.21,152.0019,152.0316,27216.0
2020-04-22 12:10:00,153.39,153.82,153.34,153.63,33227.0,152.0316,152.4578,151.9821,152.2695,33227.0
2020-04-22 12:15:00,153.65,153.76,153.2,153.21,34769.0,152.2893,152.3983,151.8433,151.8532,34769.0
2020-04-22 12:20:00,153.21,153.65,153.14,153.64,46678.0,151.8532,152.2893,151.7838,152.2794,46678.0
2020-04-22 12:25:00,153.62,153.67,153.11,153.43,41997.0,152.2596,152.3091,151.7541,152.0713,41997.0
2020-04-22 12:30:00,153.39,153.42,153.18,153.22,24972.0,152.0316,152.0614,151.8235,151.8631,24972.0
2020-04-22 12:35:00,153.19,153.5,152.94,153.5,52757.0,151.8334,152.1406,151.5856,152.1406,52757.0
2020-04-22 12:40:00,153.52,153.8,153.33,153.34,105091.0,152.1605,152.438,151.9721,151.9821,105091.0
2020-04-22 12:45:00,153.41,153.67,153.38,153.58,71753.0,152.0514,152.3091,152.0217,152.2199,71753.0
2020-04-22 12:50:00,153.59,153.61,153.36,153.4,12942.0,152.2298,152.2497,152.0019,152.0415,12942.0
2020-04-22 12:55:00,153.42,153.6,153.29,153.57,30974.0,152.0614,152.2398,151.9325,152.21,30974.0
2020-04-22 13:00:00,153.55,153.67,153.25,153.31,56957.0,152.1902,152.3091,151.8929,151.9523,56957.0
2020-04-22 13:05:00,153.3,153.4,153.26,153.33,20181.0,151.9424,152.0415,151.9028,151.9721,20181.0
2020-04-22 13:10:00,153.35,153.63,153.33,153.47,23450.0,151.992,152.2695,151.9721,152.1109,23450.0
2020-04-22 13:15:00,153.48,153.53,153.41,153.53,28439.0,152.1208,152.1704,152.0514,152.1704,28439.0
2020-04-22 13:20:00,153.51,153.72,153.48,153.5,28988.0,152.1506,152.3587,152.1208,152.1406,28988.0
2020-04-22 13:25:00,153.49,153.63,153.42,153.57,14080.0,152.1307,152.2695,152.0614,152.21,14080.0
2020-04-22 13:30:00,153.62,153.66,153.35,153.37,24658.0,152.2596,152.2992,151.992,152.0118,24658.0
2020-04-22 13:35:00,153.38,153.56,153.27,153.48,19002.0,152.0217,152.2001,151.9127,152.1208,19002.0
2020-04-22 13:40:00,153.53,153.85,153.49,153.84,32501.0,152.1704,152.4875,152.1307,152.4776,32501.0
2020-04-22 13:45:00,153.85,154.21,153.85,154.1,112068.0,152.4875,152.8444,152.4875,152.7353,112068.0
2020-04-22 13:50:00,154.12,154.13,153.85,154.03,17700.0,152.7552,152.7651,152.4875,152.666,17700.0
2020-04-22 13:55:00,154.02,154.06,153.85,153.85,13819.0,152.656,152.6957,152.4875,152.4875,13819.0
2020-04-22 14:00:00,153.87,153.96,153.68,153.84,20674.0,152.5074,152.5966,152.319,152.4776,20674.0
2020-04-22 14:05:00,153.88,154.03,153.78,153.94,21647.0,152.5173,152.666,152.4182,152.5767,21647.0
2020-04-22 14:10:00,153.9,154.03,153.85,153.88,20922.0,152.5371,152.666,152.4875,152.5173,20922.0
2020-04-22 14:15:00,153.88,153.89,153.58,153.63,29710.0,152.5173,152.5272,152.2199,152.2695,29710.0
2020-04-22 14:20:00,153.62,153.85,153.6,153.81,19987.0,152.2596,152.4875,152.2398,152.4479,19987.0
2020-04-22 14:25:00,153.82,153.92,153.42,153.46,23564.0,152.4578,152.5569,152.0614,152.101,23564.0
2020-04-22 14:30:00,153.47,153.73,153.47,153.7,23815.0,152.1109,152.3686,152.1109,152.3389,23815.0
2020-04-22 14:35:00,153.7,153.7,153.46,153.57,26258.0,152.3389,152.3389,152.101,152.21,26258.0
2020-04-22 14:40:00,153.52,153.99,153.5,153.99,21524.0,152.1605,152.6263,152.1406,152.6263,21524.0
2020-04-22 14:45:00,153.94,154.07,153.82,154.03,21193.0,152.5767,152.7056,152.4578,152.666,21193.0
2020-04-22 14:50:00,154.03,154.12,153.76,153.8,20871.0,152.666,152.7552,152.3983,152.438,20871.0
2020-04-22 14:55:00,153.81,154.14,153.75,154.09,16322.0,152.4479,152.775,152.3884,152.7254,16322.0
2020-04-22 15:00:00,154.14,154.29,153.99,154.28,23662.0,152.775,152.9236,152.6263,152.9137,23662.0
2020-04-22 15:05:00,154.25,154.29,154.03,154.2,20884.0,152.884,152.9236,152.666,152.8344,20884.0
2020-04-22 15:10:00,154.18,154.28,154.06,154.14,35038.0,152.8146,152.9137,152.6957,152.775,35038.0
2020-04-22 15:15:00,154.12,154.37,154.06,154.34,30595.0,152.7552,153.0029,152.6957,152.9732,30595.0
2020-04-22 15:20:00,154.32,154.8,154.28,154.68,58864.0,152.9534,153.4291,152.9137,153.3102,58864.0
2020-04-22 15:25:00,154.7,154.73,154.37,154.39,32865.0,153.33,153.3598,153.0029,153.0228,32865.0
2020-04-22 15:30:00,154.41,154.85,154.41,154.78,54711.0,153.0426,153.4787,153.0426,153.4093,54711.0
2020-04-22 15:35:00,154.83,155.09,154.82,155.06,138268.0,153.4589,153.7166,153.449,153.6868,138268.0
2020-04-22 15:40:00,155.07,155.43,155.06,155.34,78075.0,153.6967,154.0536,153.6868,153.9643,78075.0
2020-04-22 15:45:00,155.34,155.36,154.82,155.13,91744.0,153.9643,153.9842,153.449,153.7562,91744.0
2020-04-22 15:50:00,155.15,155.69,154.75,154.9,139356.0,153.776,154.3112,153.3796,153.5282,139356.0
2020-04-22 15:55:00,154.93,154.97,154.02,154.11,219300.0,153.558,153.5976,152.656,152.7452,219300.0
2020-04-23 09:30:00,153.5,154.8,153.5,154.19,223500.0,152.1406,153.4291,152.1406,152.8245,223500.0
2020-04-23 09:35:00,154.21,154.6,153.33,154.59,154666.0,152.8444,153.2309,151.9721,153.221,154666.0
2020-04-23 09:40:00,154.6,154.94,154.23,154.41,72897.0,153.2309,153.5679,152.8642,153.0426,72897.0
2020-04-23 09:45:00,154.48,154.93,154.23,154.69,62648.0,153.112,153.558,152.8642,153.3201,62648.0
2020-04-23 09:50:00,154.76,155.18,154.53,154.94,48819.0,153.3895,153.8058,153.1615,153.5679,48819.0
2020-04-23 09:55:00,154.84,155.18,154.58,155.17,37764.0,153.4688,153.8058,153.2111,153.7959,37764.0
2020-04-23 10:00:00,155.18,155.69,154.8,155.27,60046.0,153.8058,154.3112,153.4291,153.895,60046.0
2020-04-23 10:05:00,155.24,155.97,155.19,155.76,51547.0,153.8652,154.5888,153.8157,154.3806,51547.0
2020-04-23 10:10:00,155.79,155.82,155.15,155.33,36314.0,154.4104,154.4401,153.776,153.9544,36314.0
2020-04-23 10:15:00,155.34,155.95,155.07,155.88,54452.0,153.9643,154.5689,153.6967,154.4996,54452.0
2020-04-23 10:20:00,155.88,155.88,155.36,155.73,35453.0,154.4996,154.4996,153.9842,154.3509,35453.0
2020-04-23 10:25:00,155.72,156.01,155.62,155.74,132493.0,154.341,154.6284,154.2419,154.3608,132493.0
2020-04-23 10:30:00,155.8,156.17,155.79,156.07,64813.0,154.4203,154.787,154.4104,154.6879,64813.0
2020-04-23 10:35:00,156.05,156.06,155.8,155.88,32864.0,154.6681,154.678,154.4203,154.4996,32864.0
2020-04-23 10:40:00,155.88,156.19,155.7,155.7,49428.0,154.4996,154.8068,154.3212,154.3212,49428.0
2020-04-23 10:45:00,155.71,155.88,155.52,155.88,33156.0,154.3311,154.4996,154.1428,154.4996,33156.0
2020-04-23 10:50:00,155.88,156.47,155.83,156.24,81108.0,154.4996,155.0843,154.45,154.8564,81108.0
2020-04-23 10:55:00,156.24,156.29,155.73,155.79,126430.0,154.8564,154.9059,154.3509,154.4104,126430.0
2020-04-23 11:00:00,155.78,155.79,155.59,155.73,26876.0,154.4005,154.4104,154.2121,154.3509,26876.0
2020-04-23 11:05:00,155.75,155.75,155.19,155.28,42930.0,154.3707,154.3707,153.8157,153.9049,42930.0
2020-04-23 11:10:00,155.3,155.35,154.87,155.17,35399.0,153.9247,153.9743,153.4985,153.7959,35399.0
2020-04-23 11:15:00,155.21,155.5,155.14,155.25,36253.0,153.8355,154.1229,153.7661,153.8751,36253.0
2020-04-23 11:20:00,155.25,155.52,155.18,155.42,20975.0,153.8751,154.1428,153.8058,154.0436,20975.0
2020-04-23 11:25:00,155.4,155.64,155.37,155.51,20582.0,154.0238,154.2617,153.9941,154.1328,20582.0
2020-04-23 11:30:00,155.53,155.53,154.97,154.97,27774.0,154.1527,154.1527,153.5976,153.5976,27774.0
2020-04-23 11:35:00,154.97,155.12,154.86,154.91,31680.0,153.5976,153.7463,153.4886,153.5382,31680.0
2020-04-23 11:40:00,154.86,154.87,154.49,154.64,31262.0,153.4886,153.4985,153.1219,153.2705,31262.0
2020-04-23 11:45:00,154.6,154.6,154.17,154.23,38105.0,153.2309,153.2309,152.8047,152.8642,38105.0
2020-04-23 11:50:00,154.22,154.59,154.15,154.49,21479.0,152.8543,153.221,152.7849,153.1219,21479.0
2020-04-23 11:55:00,154.52,154.74,154.52,154.72,13281.0,153.1516,153.3697,153.1516,153.3498,13281.0
2020-04-23 12:00:00,154.69,154.69,154.46,154.57,104694.0,153.3201,153.3201,153.0921,153.2012,104694.0
2020-04-23 12:05:00,154.57,154.89,154.57,154.87,30631.0,153.2012,153.5183,153.2012,153.4985,30631.0
2020-04-23 12:10:00,154.88,154.94,154.7,154.73,21420.0,153.5084,153.5679,153.33,153.3598,21420.0
2020-04-23 12:15:00,154.72,155.09,154.61,155.07,20723.0,153.3498,153.7166,153.2408,153.6967,20723.0
2020-04-23 12:20:00,155.09,155.25,154.81,155.23,24776.0,153.7166,153.8751,153.439,153.8553,24776.0
2020-04-23 12:25:00,155.23,155.33,155.16,155.3,23930.0,153.8553,153.9544,153.7859,153.9247,23930.0
2020-04-23 12:30:00,155.31,155.44,155.11,155.31,27357.0,153.9346,154.0635,153.7364,153.9346,27357.0
2020-04-23 12:35:00,155.31,155.31,155.02,155.14,22437.0,153.9346,153.9346,153.6472,153.7661,22437.0
2020-04-23 12:40:00,155.15,155.27,153.84,153.99,35304.0,153.776,153.895,152.4776,152.6263,35304.0
2020-04-23 12:45:00,153.99,154.21,152.56,153.62,102733.0,152.6263,152.8444,151.209,152.2596,102733.0
2020-04-23 12:50:00,153.54,153.61,152.35,153.18,76806.0,152.1803,152.2497,151.0008,151.8235,76806.0
2020-04-23 12:55:00,153.15,153.61,152.91,153.1,132388.0,151.7937,152.2497,151.5559,151.7442,132388.0
2020-04-23 13:00:00,153.1,154.17,153.06,154.05,164386.0,151.7442,152.8047,151.7045,152.6858,164386.0
2020-04-23 13:05:00,154.01,154.07,153.25,153.59,118062.0,152.6461,152.7056,151.8929,152.2298,118062.0
2020-04-23 13:10:00,153.67,154.18,153.65,154.1,20366.0,152.3091,152.8146,152.2893,152.7353,20366.0
2020-04-23 13:15:00,154.09,154.1,153.6,153.6,23782.0,152.7254,152.7353,152.2398,152.2398,23782.0
2020-04-23 13:20:00,153.65,153.67,153.04,153.14,38970.0,152.2893,152.3091,151.6847,151.7838,38970.0
2020-04-23 13:25:00,153.13,153.13,152.56,152.69,46818.0,151.7739,151.7739,151.209,151.3378,46818.0
2020-04-23 13:30:00,152.66,153.24,152.59,153.24,45033.0,151.3081,151.8829,151.2387,151.8829,45033.0
2020-04-23 13:35:00,153.25,153.49,153.0,153.05,29141.0,151.8929,152.1307,151.6451,151.6946,29141.0
2020-04-23 13:40:00,153.06,153.23,152.66,152.82,29415.0,151.7045,151.873,151.3081,151.4667,29415.0
2020-04-23 13:45:00,152.9,153.31,152.64,152.72,29194.0,151.546,151.9523,151.2883,151.3676,29194.0
2020-04-23 13:50:00,152.76,153.1,152.53,152.56,27489.0,151.4072,151.7442,151.1792,151.209,27489.0
2020-04-23 13:55:00,152.57,153.0,152.4,152.83,28522.0,151.2189,151.6451,151.0504,151.4766,28522.0
2020-04-23 14:00:00,152.86,152.99,152.64,152.66,37654.0,151.5063,151.6352,151.2883,151.3081,37654.0
2020-04-23 14:05:00,152.66,152.78,152.2,152.21,48285.0,151.3081,151.427,150.8522,150.8621,48285.0
2020-04-23 14:10:00,152.2,152.6,151.8,152.52,97464.0,150.8522,151.2486,150.4557,151.1693,97464.0
2020-04-23 14:15:00,152.48,152.87,152.48,152.8,63594.0,151.1297,151.5162,151.1297,151.4468,63594.0
2020-04-23 14:20:00,152.76,153.21,152.66,153.21,19989.0,151.4072,151.8532,151.3081,151.8532,19989.0
2020-04-23 14:25:00,153.23,153.46,153.0,153.46,46153.0,151.873,152.101,151.6451,152.101,46153.0
2020-04-23 14:30:00,153.46,153.77,153.25,153.55,197577.0,152.101,152.4083,151.8929,152.1902,197577.0
2020-04-23 14:35:00,153.57,153.71,153.42,153.5,16705.0,152.21,152.3488,152.0614,152.1406,16705.0
2020-04-23 14:40:00,153.53,153.63,153.05,153.05,25381.0,152.1704,152.2695,151.6946,151.6946,25381.0
2020-04-23 14:45:00,153.08,153.12,152.75,152.86,42457.0,151.7244,151.764,151.3973,151.5063,42457.0
2020-04-23 14:50:00,152.93,153.4,152.91,153.39,28389.0,151.5757,152.0415,151.5559,152.0316,28389.0
2020-04-23 14:55:00,153.4,153.97,153.39,153.78,37939.0,152.0415,152.6065,152.0316,152.4182,37939.0
2020-04-23 15:00:00,153.82,153.83,153.54,153.61,23907.0,152.4578,152.4677,152.1803,152.2497,23907.0
2020-04-23 15:05:00,153.63,153.63,153.12,153.15,25219.0,152.2695,152.2695,151.764,151.7937,25219.0
2020-04-23 15:10:00,153.13,153.13,152.8,152.94,40545.0,151.7739,151.7739,151.4468,151.5856,40545.0
2020-04-23 15:15:00,152.94,153.02,152.41,152.49,54225.0,151.5856,151.6649,151.0603,151.1396,54225.0
2020-04-23 15:20:00,152.49,152.51,151.92,151.99,119384.0,151.1396,151.1594,150.5746,150.644,119384.0
2020-04-23 15:25:00,151.98,152.26,151.81,152.12,216054.0,150.6341,150.9116,150.4656,150.7729,216054.0
2020-04-23 15:30:00,152.06,152.07,151.5,151.85,97733.0,150.7134,150.7233,150.1584,150.5053,97733.0
2020-04-23 15:35:00,151.85,152.12,151.7,152.02,105427.0,150.5053,150.7729,150.3566,150.6738,105427.0
2020-04-23 15:40:00,152.04,152.32,151.94,151.95,73761.0,150.6936,150.9711,150.5945,150.6044,73761.0
2020-04-23 15:45:00,151.97,152.38,151.95,152.29,79722.0,150.6242,151.0306,150.6044,150.9414,79722.0
2020-04-23 15:50:00,152.27,152.37,151.7,151.83,94351.0,150.9215,151.0207,150.3566,150.4854,94351.0
2020-04-23 15:55:00,151.8,152.0,151.6,151.72,162856.0,150.4557,150.6539,150.2575,150.3764,162856.0
2020-04-24 09:30:00,153.59,153.95,152.66,152.66,146988.0,152.2298,152.5867,151.3081,151.3081,146988.0
2020-04-24 09:35:00,152.71,153.53,152.65,153.35,43280.0,151.3576,152.1704,151.2982,151.992,43280.0
2020-04-24 09:40:00,153.22,153.31,152.74,152.99,31382.0,151.8631,151.9523,151.3874,151.6352,31382.0
2020-04-24 09:45:00,152.97,153.15,151.5,151.7,87550.0,151.6153,151.7937,150.1584,150.3566,87550.0
2020-04-24 09:50:00,151.65,152.63,151.64,152.4,38578.0,150.307,151.2783,150.2971,151.0504,38578.0
2020-04-24 09:55:00,152.38,152.47,151.77,151.94,29694.0,151.0306,151.1198,150.426,150.5945,29694.0
2020-04-24 10:00:00,151.97,152.16,151.78,152.02,62052.0,150.6242,150.8125,150.4359,150.6738,62052.0
2020-04-24 10:05:00,152.0,152.2,151.9,151.9,54628.0,150.6539,150.8522,150.5548,150.5548,54628.0
2020-04-24 10:10:00,151.91,152.66,151.9,152.59,69958.0,150.5647,151.3081,150.5548,151.2387,69958.0
2020-04-24 10:15:00,152.55,152.58,152.22,152.49,50287.0,151.1991,151.2288,150.872,151.1396,50287.0
2020-04-24 10:20:00,152.48,152.48,152.02,152.28,50729.0,151.1297,151.1297,150.6738,150.9314,50729.0
2020-04-24 10:25:00,152.3,152.38,151.86,151.96,40310.0,150.9513,151.0306,150.5152,150.6143,40310.0
2020-04-24 10:30:00,151.98,152.44,151.92,152.22,68845.0,150.6341,151.09,150.5746,150.872,68845.0
2020-04-24 10:35:00,152.22,152.31,151.79,151.84,118113.0,150.872,150.9612,150.4458,150.4953,118113.0
2020-04-24 10:40:00,151.86,152.2,151.85,152.2,77800.0,150.5152,150.8522,150.5053,150.8522,77800.0
2020-04-24 10:45:00,152.2,152.35,152.0,152.14,121066.0,150.8522,151.0008,150.6539,150.7927,121066.0
2020-04-24 10:50:00,152.15,152.21,151.88,151.89,57260.0,150.8026,150.8621,150.535,150.5449,57260.0
2020-04-24 10:55:00,151.91,151.99,151.75,151.96,34173.0,150.5647,150.644,150.4061,150.6143,34173.0
2020-04-24 11:00:00,151.99,152.08,151.46,151.71,75020.0,150.644,150.7332,150.1187,150.3665,75020.0
2020-04-24 11:05:00,151.74,151.93,151.63,151.64,26953.0,150.3962,150.5845,150.2872,150.2971,26953.0
2020-04-24 11:10:00,151.72,151.82,151.3,151.38,35383.0,150.3764,150.4755,149.9601,150.0394,35383.0
2020-04-24 11:15:00,151.38,151.98,151.38,151.96,31514.0,150.0394,150.6341,150.0394,150.6143,31514.0
2020-04-24 11:20:00,151.98,152.49,151.98,152.41,25866.0,150.6341,151.1396,150.6341,151.0603,25866.0
2020-04-24 11:25:00,152.44,152.55,152.16,152.16,27378.0,151.09,151.1991,150.8125,150.8125,27378.0
2020-04-24 11:30:00,152.19,152.34,151.82,152.33,27758.0,150.8422,150.9909,150.4755,150.981,27758.0
2020-04-24 11:35:00,152.38,152.74,152.3,152.36,55509.0,151.0306,151.3874,150.9513,151.0107,55509.0
2020-04-24 11:40:00,152.36,152.44,152.16,152.44,118154.0,151.0107,151.09,150.8125,151.09,118154.0
2020-04-24 11:45:00,152.42,153.03,152.36,153.03,28844.0,151.0702,151.6748,151.0107,151.6748,28844.0
2020-04-24 11:50:00,153.02,153.16,152.99,153.04,14949.0,151.6649,151.8037,151.6352,151.6847,14949.0
2020-04-24 11:55:00,153.04,153.2,152.68,152.74,31067.0,151.6847,151.8433,151.3279,151.3874,31067.0
2020-04-24 12:00:00,152.82,152.84,152.47,152.81,26472.0,151.4667,151.4865,151.1198,151.4568,26472.0
2020-04-24 12:05:00,152.8,153.1,152.71,153.01,24015.0,151.4468,151.7442,151.3576,151.655,24015.0
2020-04-24 12:10:00,152.97,153.03,152.83,152.93,12630.0,151.6153,151.6748,151.4766,151.5757,12630.0
2020-04-24 12:15:00,152.97,153.07,152.92,153.03,13765.0,151.6153,151.7145,151.5658,151.6748,13765.0
2020-04-24 12:20:00,153.03,153.06,152.73,153.04,19718.0,151.6748,151.7045,151.3775,151.6847,19718.0
2020-04-24 12:25:00,153.03,153.17,152.95,153.15,32959.0,151.6748,151.8136,151.5955,151.7937,32959.0
2020-04-24 12:30:00,153.14,153.64,153.0,153.55,87773.0,151.7838,152.2794,151.6451,152.1902,87773.0
2020-04-24 12:35:00,153.55,153.77,153.48,153.58,15173.0,152.1902,152.4083,152.1208,152.2199,15173.0
2020-04-24 12:40:00,153.52,153.55,153.42,153.46,13169.0,152.1605,152.1902,152.0614,152.101,13169.0
2020-04-24 12:45:00,153.45,153.56,153.41,153.41,9683.0,152.0911,152.2001,152.0514,152.0514,9683.0
2020-04-24 12:50:00,153.4,153.41,152.97,153.01,17030.0,152.0415,152.0514,151.6153,151.655,17030.0
2020-04-24 12:55:00,153.03,153.08,152.97,153.05,25617.0,151.6748,151.7244,151.6153,151.6946,25617.0
2020-04-24 13:00:00,153.05,153.14,152.9,152.99,22080.0,151.6946,151.7838,151.546,151.6352,22080.0
2020-04-24 13:05:00,152.98,153.03,152.64,152.76,40364.0,151.6252,151.6748,151.2883,151.4072,40364.0
2020-04-24 13:10:00,152.76,152.78,152.53,152.57,17739.0,151.4072,151.427,151.1792,151.2189,17739.0
2020-04-24 13:15:00,152.58,152.58,152.41,152.45,41483.0,151.2288,151.2288,151.0603,151.0999,41483.0
2020-04-24 13:20:00,152.44,152.48,152.07,152.31,75894.0,151.09,151.1297,150.7233,150.9612,75894.0
2020-04-24 13:25:00,152.31,152.35,152.02,152.17,81667.0,150.9612,151.0008,150.6738,150.8224,81667.0
2020-04-24 13:30:00,152.19,152.5,152.11,152.41,179154.0,150.8422,151.1495,150.763,151.0603,179154.0
2020-04-24 13:35:00,152.47,152.5,152.25,152.26,74568.0,151.1198,151.1495,150.9017,150.9116,74568.0
2020-04-24 13:40:00,152.28,152.65,152.2,152.32,154110.0,150.9314,151.2982,150.8522,150.9711,154110.0
2020-04-24 13:45:00,152.32,152.64,152.23,152.54,96971.0,150.9711,151.2883,150.8819,151.1891,96971.0
2020-04-24 13:50:00,152.51,152.66,152.25,152.64,106065.0,151.1594,151.3081,150.9017,151.2883,106065.0
2020-04-24 13:55:00,152.65,153.12,152.62,153.1,34386.0,151.2982,151.764,151.2684,151.7442,34386.0
2020-04-24 14:00:00,153.09,153.17,152.87,152.95,44529.0,151.7343,151.8136,151.5162,151.5955,44529.0
2020-04-24 14:05:00,152.95,153.32,152.91,153.21,60359.0,151.5955,151.9622,151.5559,151.8532,60359.0
2020-04-24 14:10:00,153.21,153.33,153.0,153.0,34338.0,151.8532,151.9721,151.6451,151.6451,34338.0
2020-04-24 14:15:00,153.0,153.11,152.85,153.01,43864.0,151.6451,151.7541,151.4964,151.655,43864.0
2020-04-24 14:20:00,152.98,153.08,152.82,152.85,14674.0,151.6252,151.7244,151.4667,151.4964,14674.0
2020-04-24 14:25:00,152.9,152.9,152.66,152.8,32142.0,151.546,151.546,151.3081,151.4468,32142.0
2020-04-24 14:30:00,152.8,152.92,152.74,152.81,20824.0,151.4468,151.5658,151.3874,151.4568,20824.0
2020-04-24 14:35:00,152.83,153.2,152.66,153.16,57752.0,151.4766,151.8433,151.3081,151.8037,57752.0
2020-04-24 14:40:00,153.15,153.25,152.9,152.95,15629.0,151.7937,151.8929,151.546,151.5955,15629.0
2020-04-24 14:45:00,153.0,153.13,152.99,153.11,21356.0,151.6451,151.7739,151.6352,151.7541,21356.0
2020-04-24 14:50:00,153.13,153.21,152.72,152.81,21356.0,151.7739,151.8532,151.3676,151.4568,21356.0
2020-04-24 14:55:00,152.84,153.03,152.59,152.65,36109.0,151.4865,151.6748,151.2387,151.2982,36109.0
2020-04-24 15:00:00,152.64,152.64,152.36,152.38,22179.0,151.2883,151.2883,151.0107,151.0306,22179.0
2020-04-24 15:05:00,152.39,152.94,152.39,152.94,43157.0,151.0405,151.5856,151.0405,151.5856,43157.0
2020-04-24 15:10:00,152.93,152.96,152.5,152.55,232270.0,151.5757,151.6054,151.1495,151.1991,232270.0
2020-04-24 15:15:00,152.65,152.89,152.35,152.76,111307.0,151.2982,151.536,151.0008,151.4072,111307.0
2020-04-24 15:20:00,152.78,153.1,152.63,153.04,66652.0,151.427,151.7442,151.2783,151.6847,66652.0
2020-04-24 15:25:00,153.01,153.57,152.97,153.57,81040.0,151.655,152.21,151.6153,152.21,81040.0
2020-04-24 15:30:00,153.59,153.64,153.32,153.38,74943.0,152.2298,152.2794,151.9622,152.0217,74943.0
2020-04-24 15:35:00,153.39,153.66,153.0,153.15,293289.0,152.0316,152.2992,151.6451,151.7937,293289.0
2020-04-24 15:40:00,153.17,153.74,153.0,153.69,83868.0,151.8136,152.3785,151.6451,152.329,83868.0
2020-04-24 15:45:00,153.69,153.96,153.62,153.92,74991.0,152.329,152.5966,152.2596,152.5569,74991.0
2020-04-24 15:50:00,153.99,154.5,153.63,153.75,185748.0,152.6263,153.1318,152.2695,152.3884,185748.0
2020-04-24 15:55:00,153.79,154.2,153.7,153.98,285914.0,152.4281,152.8344,152.3389,152.6164,285914.0
2020-04-27 09:30:00,155.54,155.65,154.28,154.65,221145.0,154.1626,154.2716,152.9137,153.2805,221145.0
2020-04-27 09:35:00,154.56,155.26,154.2,155.23,68598.0,153.1913,153.8851,152.8344,153.8553,68598.0
2020-04-27 09:40:00,155.3,155.64,155.04,155.09,39917.0,153.9247,154.2617,153.667,153.7166,39917.0
2020-04-27 09:45:00,155.14,155.4,154.75,155.35,48716.0,153.7661,154.0238,153.3796,153.9743,48716.0
2020-04-27 09:50:00,155.32,155.59,155.05,155.56,37084.0,153.9445,154.2121,153.6769,154.1824,37084.0
2020-04-27 09:55:00,155.55,155.93,155.32,155.72,53939.0,154.1725,154.5491,153.9445,154.341,53939.0
2020-04-27 10:00:00,155.78,156.47,155.71,156.43,135455.0,154.4005,155.0843,154.3311,155.0447,135455.0
2020-04-27 10:05:00,156.41,156.77,156.38,156.55,47307.0,155.0249,155.3817,154.9951,155.1636,47307.0
2020-04-27 10:10:00,156.56,157.11,156.49,157.03,50312.0,155.1735,155.7187,155.1042,155.6394,50312.0
2020-04-27 10:15:00,157.06,157.62,156.93,157.24,73784.0,155.6691,156.2242,155.5403,155.8475,73784.0
2020-04-27 10:20:00,157.26,157.36,156.82,156.9,37712.0,155.8673,155.9665,155.4312,155.5105,37712.0
2020-04-27 10:25:00,156.88,157.07,156.68,156.94,33997.0,155.4907,155.679,155.2925,155.5502,33997.0
2020-04-27 10:30:00,156.93,157.25,156.91,156.99,31968.0,155.5403,155.8574,155.5204,155.5997,31968.0
2020-04-27 10:35:00,156.96,157.07,156.8,157.04,39398.0,155.57,155.679,155.4114,155.6493,39398.0
2020-04-27 10:40:00,157.06,157.1,156.95,156.96,30130.0,155.6691,155.7088,155.5601,155.57,30130.0
2020-04-27 10:45:00,156.95,156.95,156.51,156.83,52736.0,155.5601,155.5601,155.124,155.4412,52736.0
2020-04-27 10:50:00,156.89,157.16,156.81,156.89,28626.0,155.5006,155.7682,155.4213,155.5006,28626.0
2020-04-27 10:55:00,156.94,157.23,156.88,157.08,127181.0,155.5502,155.8376,155.4907,155.6889,127181.0
2020-04-27 11:00:00,157.1,157.42,156.81,157.32,62064.0,155.7088,156.0259,155.4213,155.9268,62064.0
2020-04-27 11:05:00,157.32,157.32,156.89,156.89,31420.0,155.9268,155.9268,155.5006,155.5006,31420.0
2020-04-27 11:10:00,156.89,157.37,156.83,157.28,14869.0,155.5006,155.9764,155.4412,155.8872,14869.0
2020-04-27 11:15:00,157.3,157.82,157.25,157.75,32587.0,155.907,156.4224,155.8574,156.353,32587.0
2020-04-27 11:20:00,157.81,157.98,157.71,157.71,40018.0,156.4125,156.581,156.3134,156.3134,40018.0
2020-04-27 11:25:00,157.71,157.95,157.71,157.86,37428.0,156.3134,156.5512,156.3134,156.462,37428.0
2020-04-27 11:30:00,157.83,157.98,157.66,157.93,42252.0,156.4323,156.581,156.2638,156.5314,42252.0
2020-04-27 11:35:00,157.92,157.97,157.64,157.92,33916.0,156.5215,156.5711,156.244,156.5215,33916.0
2020-04-27 11:40:00,157.9,158.1,157.76,158.08,105078.0,156.5017,156.6999,156.3629,156.6801,105078.0
2020-04-27 11:45:00,158.1,158.4,158.09,158.32,45723.0,156.6999,156.9973,156.69,156.918,45723.0
2020-04-27 11:50:00,158.31,158.44,157.85,157.85,34917.0,156.908,157.0369,156.4521,156.4521,34917.0
2020-04-27 11:55:00,157.86,158.09,157.84,158.06,23772.0,156.462,156.69,156.4422,156.6603,23772.0
2020-04-27 12:00:00,158.1,158.17,157.61,157.61,32521.0,156.6999,156.7693,156.2142,156.2142,32521.0
2020-04-27 12:05:00,157.63,157.78,157.46,157.71,37220.0,156.2341,156.3827,156.0656,156.3134,37220.0
2020-04-27 12:10:00,157.73,157.78,157.54,157.78,22271.0,156.3332,156.3827,156.1449,156.3827,22271.0
2020-04-27 12:15:00,157.74,158.18,157.72,158.18,26002.0,156.3431,156.7792,156.3233,156.7792,26002.0
2020-04-27 12:20:00,158.15,158.21,157.97,158.19,73937.0,156.7495,156.8089,156.5711,156.7891,73937.0
2020-04-27 12:25:00,158.18,158.2,157.79,157.8,34091.0,156.7792,156.799,156.3927,156.4026,34091.0
2020-04-27 12:30:00,157.77,158.03,157.68,157.96,41778.0,156.3728,156.6305,156.2836,156.5611,41778.0
2020-04-27 12:35:00,157.93,158.29,157.79,157.81,56473.0,156.5314,156.8882,156.3927,156.4125,56473.0
2020-04-27 12:40:00,157.82,157.93,157.67,157.79,21606.0,156.4224,156.5314,156.2737,156.3927,21606.0
2020-04-27 12:45:00,157.78,157.8,157.37,157.51,67787.0,156.3827,156.4026,155.9764,156.1151,67787.0
2020-04-27 12:50:00,157.54,157.78,157.5,157.57,112621.0,156.1449,156.3827,156.1052,156.1746,112621.0
2020-04-27 12:55:00,157.56,157.79,157.55,157.72,102234.0,156.1647,156.3927,156.1548,156.3233,102234.0
2020-04-27 13:00:00,157.74,157.74,157.51,157.62,79134.0,156.3431,156.3431,156.1151,156.2242,79134.0
2020-04-27 13:05:00,157.63,157.66,157.53,157.57,34531.0,156.2341,156.2638,156.135,156.1746,34531.0
2020-04-27 13:10:00,157.6,157.84,157.47,157.79,140466.0,156.2043,156.4422,156.0755,156.3927,140466.0
2020-04-27 13:15:00,157.79,157.87,157.41,157.51,35083.0,156.3927,156.4719,156.016,156.1151,35083.0
2020-04-27 13:20:00,157.56,157.61,157.49,157.51,33958.0,156.1647,156.2142,156.0953,156.1151,33958.0
2020-04-27 13:25:00,157.51,157.78,157.46,157.72,47429.0,156.1151,156.3827,156.0656,156.3233,47429.0
2020-04-27 13:30:00,157.72,157.72,157.36,157.45,37996.0,156.3233,156.3233,155.9665,156.0557,37996.0
2020-04-27 13:35:00,157.47,157.54,157.34,157.44,29862.0,156.0755,156.1449,155.9466,156.0458,29862.0
2020-04-27 13:40:00,157.41,157.44,157.21,157.21,23148.0,156.016,156.0458,155.8178,155.8178,23148.0
2020-04-27 13:45:00,157.21,157.29,157.11,157.27,19153.0,155.8178,155.8971,155.7187,155.8773,19153.0
2020-04-27 13:50:00,157.23,157.43,157.23,157.38,17968.0,155.8376,156.0358,155.8376,155.9863,17968.0
2020-04-27 13:55:00,157.39,157.51,157.36,157.41,23118.0,155.9962,156.1151,155.9665,156.016,23118.0
2020-04-27 14:00:00,157.42,157.65,157.4,157.41,22359.0,156.0259,156.2539,156.0061,156.016,22359.0
2020-04-27 14:05:00,157.39,157.63,157.37,157.59,18577.0,155.9962,156.2341,155.9764,156.1944,18577.0
2020-04-27 14:10:00,157.56,157.79,157.51,157.67,17648.0,156.1647,156.3927,156.1151,156.2737,17648.0
2020-04-27 14:15:00,157.7,157.7,157.49,157.61,15171.0,156.3034,156.3034,156.0953,156.2142,15171.0
2020-04-27 14:20:00,157.61,157.78,157.59,157.76,16205.0,156.2142,156.3827,156.1944,156.3629,16205.0
2020-04-27 14:25:00,157.77,157.77,157.45,157.48,16458.0,156.3728,156.3728,156.0557,156.0854,16458.0
2020-04-27 14:30:00,157.5,157.62,157.34,157.42,23538.0,156.1052,156.2242,155.9466,156.0259,23538.0
2020-04-27 14:35:00,157.44,157.75,157.41,157.74,15424.0,156.0458,156.353,156.016,156.3431,15424.0
2020-04-27 14:40:00,157.74,157.98,157.74,157.79,25570.0,156.3431,156.581,156.3431,156.3927,25570.0
2020-04-27 14:45:00,157.8,158.12,157.79,158.08,23646.0,156.4026,156.7197,156.3927,156.6801,23646.0
2020-04-27 14:50:00,158.06,158.07,157.83,157.86,23457.0,156.6603,156.6702,156.4323,156.462,23457.0
2020-04-27 14:55:00,157.83,157.9,157.71,157.77,20064.0,156.4323,156.5017,156.3134,156.3728,20064.0
2020-04-27 15:00:00,157.78,157.9,157.73,157.88,16973.0,156.3827,156.5017,156.3332,156.4819,16973.0
2020-04-27 15:05:00,157.88,157.93,157.62,157.77,23122.0,156.4819,156.5314,156.2242,156.3728,23122.0
2020-04-27 15:10:00,157.78,158.09,157.77,158.07,29999.0,156.3827,156.69,156.3728,156.6702,29999.0
2020-04-27 15:15:00,158.1,158.38,158.07,158.23,33578.0,156.6999,156.9774,156.6702,156.8288,33578.0
2020-04-27 15:20:00,158.26,158.37,158.06,158.08,34419.0,156.8585,156.9675,156.6603,156.6801,34419.0
2020-04-27 15:25:00,158.1,158.13,157.85,157.9,37426.0,156.6999,156.7296,156.4521,156.5017,37426.0
2020-04-27 15:30:00,157.92,158.19,157.91,158.1,51186.0,156.5215,156.7891,156.5116,156.6999,51186.0
2020-04-27 15:35:00,158.07,158.18,157.8,157.83,36609.0,156.6702,156.7792,156.4026,156.4323,36609.0
2020-04-27 15:40:00,157.82,158.13,157.8,158.03,35871.0,156.4224,156.7296,156.4026,156.6305,35871.0
2020-04-27 15:45:00,158.02,158.04,157.8,158.01,40009.0,156.6206,156.6404,156.4026,156.6107,40009.0
2020-04-27 15:50:00,158.02,158.06,157.76,157.86,67454.0,156.6206,156.6603,156.3629,156.462,67454.0
2020-04-27 15:55:00,157.81,157.9,157.52,157.62,133551.0,156.4125,156.5017,156.125,156.2242,133551.0
2020-04-28 09:30:00,159.5,160.0,159.3,160.0,338409.0,158.0875,158.5831,157.8893,158.5831,338409.0
2020-04-28 09:35:00,160.0,160.45,159.54,160.35,95912.0,158.5831,159.0291,158.1272,158.93,95912.0
2020-04-28 09:40:00,160.33,160.81,159.86,160.04,65584.0,158.9102,159.3859,158.4443,158.6227,65584.0
2020-04-28 09:45:00,160.06,160.18,159.32,159.39,42630.0,158.6426,158.7615,157.9091,157.9785,42630.0
2020-04-28 09:50:00,159.47,159.58,158.96,159.06,38399.0,158.0578,158.1668,157.5523,157.6514,38399.0
2020-04-28 09:55:00,159.01,159.04,157.39,157.64,56865.0,157.6018,157.6316,155.9962,156.244,56865.0
2020-04-28 10:00:00,157.49,157.87,156.73,157.47,98598.0,156.0953,156.4719,155.342,156.0755,98598.0
2020-04-28 10:05:00,157.5,157.85,157.18,157.18,59594.0,156.1052,156.4521,155.7881,155.7881,59594.0
2020-04-28 10:10:00,157.2,157.38,156.83,156.83,31331.0,155.8079,155.9863,155.4412,155.4412,31331.0
2020-04-28 10:15:00,156.83,156.83,155.6,155.79,62802.0,155.4412,155.4412,154.222,154.4104,62802.0
2020-04-28 10:20:00,155.79,156.0,155.27,155.33,60700.0,154.4104,154.6185,153.895,153.9544,60700.0
2020-04-28 10:25:00,155.36,156.15,155.31,156.13,32354.0,153.9842,154.7672,153.9346,154.7474,32354.0
2020-04-28 10:30:00,156.14,156.63,156.11,156.58,36615.0,154.7573,155.2429,154.7275,155.1934,36615.0
2020-04-28 10:35:00,156.62,156.85,156.35,156.35,28514.0,155.233,155.461,154.9654,154.9654,28514.0
2020-04-28 10:40:00,156.34,156.39,155.75,155.77,49640.0,154.9555,155.0051,154.3707,154.3905,49640.0
2020-04-28 10:45:00,155.76,155.76,155.25,155.7,33579.0,154.3806,154.3806,153.8751,154.3212,33579.0
2020-04-28 10:50:00,155.71,155.76,154.76,154.96,90006.0,154.3311,154.3806,153.3895,153.5877,90006.0
2020-04-28 10:55:00,154.99,155.0,154.31,154.54,71624.0,153.6174,153.6274,152.9435,153.1714,71624.0
2020-04-28 11:00:00,154.54,155.4,154.41,155.34,25793.0,153.1714,154.0238,153.0426,153.9643,25793.0
2020-04-28 11:05:00,155.35,155.68,155.17,155.67,29895.0,153.9743,154.3013,153.7959,154.2914,29895.0
2020-04-28 11:10:00,155.66,155.69,155.24,155.44,28995.0,154.2815,154.3112,153.8652,154.0635,28995.0
2020-04-28 11:15:00,155.43,155.48,154.42,154.5,31670.0,154.0536,154.1031,153.0525,153.1318,31670.0
2020-04-28 11:20:00,154.6,154.99,154.32,154.99,24606.0,153.2309,153.6174,152.9534,153.6174,24606.0
2020-04-28 11:25:00,155.0,155.64,154.99,155.51,19655.0,153.6274,154.2617,153.6174,154.1328,19655.0
2020-04-28 11:30:00,155.57,155.76,155.51,155.74,25579.0,154.1923,154.3806,154.1328,154.3608,25579.0
2020-04-28 11:35:00,155.73,155.83,155.49,155.64,24816.0,154.3509,154.45,154.113,154.2617,24816.0
2020-04-28 11:40:00,155.61,155.68,155.33,155.37,15889.0,154.232,154.3013,153.9544,153.9941,15889.0
2020-04-28 11:45:00,155.45,155.72,155.45,155.47,16110.0,154.0734,154.341,154.0734,154.0932,16110.0
2020-04-28 11:50:00,155.49,155.53,154.98,155.23,18134.0,154.113,154.1527,153.6075,153.8553,18134.0
2020-04-28 11:55:00,155.3,155.34,154.93,155.19,20570.0,153.9247,153.9643,153.558,153.8157,20570.0
2020-04-28 12:00:00,155.21,155.4,155.06,155.35,27401.0,153.8355,154.0238,153.6868,153.9743,27401.0
2020-04-28 12:05:00,155.41,155.65,155.39,155.54,35043.0,154.0337,154.2716,154.0139,154.1626,35043.0
2020-04-28 12:10:00,155.55,155.81,155.35,155.45,31710.0,154.1725,154.4302,153.9743,154.0734,31710.0
2020-04-28 12:15:00,155.42,155.42,154.77,154.89,24322.0,154.0436,154.0436,153.3994,153.5183,24322.0
2020-04-28 12:20:00,154.94,155.3,154.94,155.08,8562.0,153.5679,153.9247,153.5679,153.7067,8562.0
2020-04-28 12:25:00,155.11,155.31,155.02,155.2,12507.0,153.7364,153.9346,153.6472,153.8256,12507.0
2020-04-28 12:30:00,155.13,155.13,154.84,155.08,18007.0,153.7562,153.7562,153.4688,153.7067,18007.0
2020-04-28 12:35:00,155.1,155.19,154.92,154.97,22587.0,153.7265,153.8157,153.5481,153.5976,22587.0
2020-04-28 12:40:00,154.94,155.14,154.78,154.84,28780.0,153.5679,153.7661,153.4093,153.4688,28780.0
2020-04-28 12:45:00,154.8,155.2,154.68,155.16,22255.0,153.4291,153.8256,153.3102,153.7859,22255.0
2020-04-28 12:50:00,155.15,155.26,154.97,154.97,12691.0,153.776,153.8851,153.5976,153.5976,12691.0
2020-04-28 12:55:00,154.95,155.33,154.92,155.13,43840.0,153.5778,153.9544,153.5481,153.7562,43840.0
2020-04-28 13:00:00,155.13,155.17,154.92,155.11,76264.0,153.7562,153.7959,153.5481,153.7364,76264.0
2020-04-28 13:05:00,155.12,155.17,154.74,154.75,15742.0,153.7463,153.7959,153.3697,153.3796,15742.0
2020-04-28 13:10:00,154.78,154.88,154.62,154.62,66091.0,153.4093,153.5084,153.2507,153.2507,66091.0
2020-04-28 13:15:00,154.65,154.7,154.52,154.63,28065.0,153.2805,153.33,153.1516,153.2606,28065.0
2020-04-28 13:20:00,154.66,154.83,154.62,154.7,18404.0,153.2904,153.4589,153.2507,153.33,18404.0
2020-04-28 13:25:00,154.73,154.77,154.62,154.72,10910.0,153.3598,153.3994,153.2507,153.3498,10910.0
2020-04-28 13:30:00,154.69,154.99,154.68,154.8,16405.0,153.3201,153.6174,153.3102,153.4291,16405.0
2020-04-28 13:35:00,154.82,154.95,154.45,154.81,22869.0,153.449,153.5778,153.0822,153.439,22869.0
2020-04-28 13:40:00,154.84,155.71,154.76,155.68,16324.0,153.4688,154.3311,153.3895,154.3013,16324.0
2020-04-28 13:45:00,155.68,155.69,155.48,155.63,18350.0,154.3013,154.3112,154.1031,154.2518,18350.0
2020-04-28 13:50:00,155.62,155.66,155.5,155.59,13631.0,154.2419,154.2815,154.1229,154.2121,13631.0
2020-04-28 13:55:00,155.61,155.65,155.3,155.46,11040.0,154.232,154.2716,153.9247,154.0833,11040.0
2020-04-28 14:00:00,155.47,155.8,155.47,155.77,17733.0,154.0932,154.4203,154.0932,154.3905,17733.0
2020-04-28 14:05:00,155.77,155.77,155.5,155.51,11862.0,154.3905,154.3905,154.1229,154.1328,11862.0
2020-04-28 14:10:00,155.5,155.85,155.47,155.8,12696.0,154.1229,154.4698,154.0932,154.4203,12696.0
2020-04-28 14:15:00,155.8,155.9,155.76,155.79,15178.0,154.4203,154.5194,154.3806,154.4104,15178.0
2020-04-28 14:20:00,155.83,155.95,155.75,155.91,13199.0,154.45,154.5689,154.3707,154.5293,13199.0
2020-04-28 14:25:00,155.9,155.98,155.62,155.78,21608.0,154.5194,154.5987,154.2419,154.4005,21608.0
2020-04-28 14:30:00,155.83,155.93,155.72,155.76,10033.0,154.45,154.5491,154.341,154.3806,10033.0
2020-04-28 14:35:00,155.79,155.8,155.5,155.54,22402.0,154.4104,154.4203,154.1229,154.1626,22402.0
2020-04-28 14:40:00,155.54,155.73,155.49,155.49,12184.0,154.1626,154.3509,154.113,154.113,12184.0
2020-04-28 14:45:00,155.42,155.64,155.37,155.54,11055.0,154.0436,154.2617,153.9941,154.1626,11055.0
2020-04-28 14:50:00,155.52,155.63,155.25,155.29,12069.0,154.1428,154.2518,153.8751,153.9148,12069.0
2020-04-28 14:55:00,155.29,155.34,154.99,155.29,21183.0,153.9148,153.9643,153.6174,153.9148,21183.0
2020-04-28 15:00:00,155.29,155.56,155.27,155.41,31324.0,153.9148,154.1824,153.895,154.0337,31324.0
2020-04-28 15:05:00,155.48,155.94,155.47,155.79,49136.0,154.1031,154.559,154.0932,154.4104,49136.0
2020-04-28 15:10:00,155.8,155.91,155.68,155.87,18913.0,154.4203,154.5293,154.3013,154.4897,18913.0
2020-04-28 15:15:00,155.82,155.94,155.79,155.85,27676.0,154.4401,154.559,154.4104,154.4698,27676.0
2020-04-28 15:20:00,155.86,156.24,155.32,155.59,39284.0,154.4797,154.8564,153.9445,154.2121,39284.0
2020-04-28 15:25:00,155.61,155.83,155.61,155.75,16631.0,154.232,154.45,154.232,154.3707,16631.0
2020-04-28 15:30:00,155.69,155.87,155.55,155.55,28842.0,154.3112,154.4897,154.1725,154.1725,28842.0
2020-04-28 15:35:00,155.55,155.7,155.43,155.67,34909.0,154.1725,154.3212,154.0536,154.2914,34909.0
2020-04-28 15:40:00,155.68,155.7,155.34,155.34,43460.0,154.3013,154.3212,153.9643,153.9643,43460.0
2020-04-28 15:45:00,155.34,155.39,154.62,154.63,56426.0,153.9643,154.0139,153.2507,153.2606,56426.0
2020-04-28 15:50:00,154.62,154.81,154.18,154.31,84341.0,153.2507,153.439,152.8146,152.9435,84341.0
2020-04-28 15:55:00,154.35,154.63,154.19,154.41,127852.0,152.9831,153.2606,152.8245,153.0426,127852.0
2020-04-29 09:30:00,157.88,158.38,156.77,156.98,161962.0,156.4819,156.9774,155.3817,155.5898,161962.0
2020-04-29 09:35:00,157.14,157.48,156.52,156.72,59131.0,155.7484,156.0854,155.1339,155.3321,59131.0
2020-04-29 09:40:00,156.64,157.69,156.57,157.51,59937.0,155.2528,156.2935,155.1835,156.1151,59937.0
2020-04-29 09:45:00,157.58,158.62,157.51,158.52,40909.0,156.1845,157.2153,156.1151,157.1162,40909.0
2020-04-29 09:50:00,158.55,158.95,158.41,158.83,43631.0,157.1459,157.5424,157.0072,157.4234,43631.0
2020-04-29 09:55:00,158.84,159.14,158.58,159.13,108185.0,157.4334,157.7307,157.1757,157.7208,108185.0
2020-04-29 10:00:00,159.06,159.15,158.27,158.59,47325.0,157.6514,157.7406,156.8684,157.1856,47325.0
2020-04-29 10:05:00,158.66,158.85,158.3,158.33,37556.0,157.2549,157.4433,156.8981,156.9279,37556.0
2020-04-29 10:10:00,158.3,158.43,158.01,158.28,40366.0,156.8981,157.027,156.6107,156.8783,40366.0
2020-04-29 10:15:00,158.32,159.0,158.31,158.9,29699.0,156.918,157.5919,156.908,157.4928,29699.0
2020-04-29 10:20:00,158.9,159.6,158.83,159.56,37662.0,157.4928,158.1866,157.4234,158.147,37662.0
2020-04-29 10:25:00,159.59,159.88,159.34,159.52,29191.0,158.1767,158.4641,157.9289,158.1073,29191.0
2020-04-29 10:30:00,159.52,159.74,159.17,159.34,35785.0,158.1073,158.3254,157.7604,157.9289,35785.0
2020-04-29 10:35:00,159.39,159.54,158.99,159.23,24748.0,157.9785,158.1272,157.582,157.8199,24748.0
2020-04-29 10:40:00,159.3,159.47,159.22,159.46,19196.0,157.8893,158.0578,157.81,158.0479,19196.0
2020-04-29 10:45:00,159.47,159.82,159.34,159.6,30397.0,158.0578,158.4047,157.9289,158.1866,30397.0
2020-04-29 10:50:00,159.6,160.18,159.59,160.05,62022.0,158.1866,158.7615,158.1767,158.6326,62022.0
2020-04-29 10:55:00,160.04,160.15,159.77,159.8,38338.0,158.6227,158.7318,158.3551,158.3849,38338.0
2020-04-29 11:00:00,159.8,159.91,159.5,159.67,18713.0,158.3849,158.4939,158.0875,158.256,18713.0
2020-04-29 11:05:00,159.69,159.89,159.67,159.87,30374.0,158.2758,158.4741,158.256,158.4542,30374.0
2020-04-29 11:10:00,159.89,160.25,159.72,159.73,28084.0,158.4741,158.8309,158.3056,158.3155,28084.0
2020-04-29 11:15:00,159.71,159.93,159.63,159.87,14496.0,158.2956,158.5137,158.2164,158.4542,14496.0
2020-04-29 11:20:00,159.85,160.04,159.8,160.04,15199.0,158.4344,158.6227,158.3849,158.6227,15199.0
2020-04-29 11:25:00,160.06,160.41,160.06,160.37,51518.0,158.6426,158.9895,158.6426,158.9498,51518.0
2020-04-29 11:30:00,160.34,160.53,160.02,160.25,35679.0,158.9201,159.1084,158.6029,158.8309,35679.0
2020-04-29 11:35:00,160.29,160.29,159.94,160.15,38604.0,158.8705,158.8705,158.5236,158.7318,38604.0
2020-04-29 11:40:00,160.12,160.54,160.05,160.54,49328.0,158.702,159.1183,158.6326,159.1183,49328.0
2020-04-29 11:45:00,160.56,160.75,160.5,160.71,34346.0,159.1381,159.3264,159.0787,159.2868,34346.0
2020-04-29 11:50:00,160.73,160.81,160.28,160.53,33050.0,159.3066,159.3859,158.8606,159.1084,33050.0
2020-04-29 11:55:00,160.54,160.76,160.5,160.59,24803.0,159.1183,159.3364,159.0787,159.1679,24803.0
2020-04-29 12:00:00,160.65,160.85,160.61,160.64,21255.0,159.2273,159.4256,159.1877,159.2174,21255.0
2020-04-29 12:05:00,160.63,160.89,160.63,160.81,22011.0,159.2075,159.4652,159.2075,159.3859,22011.0
2020-04-29 12:10:00,160.84,161.3,160.7,161.22,116472.0,159.4156,159.8716,159.2769,159.7923,116472.0
2020-04-29 12:15:00,161.24,161.3,160.92,161.03,27234.0,159.8121,159.8716,159.4949,159.604,27234.0
2020-04-29 12:20:00,161.03,161.24,160.93,161.16,14346.0,159.604,159.8121,159.5048,159.7328,14346.0
2020-04-29 12:25:00,161.16,161.22,161.0,161.17,13160.0,159.7328,159.7923,159.5742,159.7427,13160.0
2020-04-29 12:30:00,161.15,161.27,160.98,161.01,26617.0,159.7229,159.8418,159.5544,159.5841,26617.0
2020-04-29 12:35:00,161.06,161.4,160.99,161.25,16508.0,159.6337,159.9707,159.5643,159.822,16508.0
2020-04-29 12:40:00,161.25,161.25,161.07,161.15,25149.0,159.822,159.822,159.6436,159.7229,25149.0
2020-04-29 12:45:00,161.18,161.21,160.9,161.06,13845.0,159.7526,159.7824,159.4751,159.6337,13845.0
2020-04-29 12:50:00,161.09,161.39,161.06,161.33,23853.0,159.6634,159.9608,159.6337,159.9013,23853.0
2020-04-29 12:55:00,161.37,161.37,161.08,161.14,14678.0,159.9409,159.9409,159.6535,159.713,14678.0
2020-04-29 13:00:00,161.18,161.39,161.18,161.33,29500.0,159.7526,159.9608,159.7526,159.9013,29500.0
2020-04-29 13:05:00,161.33,161.59,161.22,161.49,69884.0,159.9013,160.159,159.7923,160.0599,69884.0
2020-04-29 13:10:00,161.49,161.61,161.4,161.44,45792.0,160.0599,160.1788,159.9707,160.0103,45792.0
2020-04-29 13:15:00,161.43,161.52,161.32,161.47,26951.0,160.0004,160.0896,159.8914,160.0401,26951.0
2020-04-29 13:20:00,161.47,161.47,161.18,161.34,48385.0,160.0401,160.0401,159.7526,159.9112,48385.0
2020-04-29 13:25:00,161.37,161.46,161.32,161.39,27425.0,159.9409,160.0302,159.8914,159.9608,27425.0
2020-04-29 13:30:00,161.39,161.47,161.18,161.39,31853.0,159.9608,160.0401,159.7526,159.9608,31853.0
2020-04-29 13:35:00,161.38,161.42,161.05,161.09,28825.0,159.9509,159.9905,159.6238,159.6634,28825.0
2020-04-29 13:40:00,161.13,161.21,160.91,160.91,21753.0,159.7031,159.7824,159.485,159.485,21753.0
2020-04-29 13:45:00,160.88,161.27,160.88,161.26,20805.0,159.4553,159.8418,159.4553,159.8319,20805.0
2020-04-29 13:50:00,161.3,161.55,161.26,161.53,24831.0,159.8716,160.1194,159.8319,160.0995,24831.0
2020-04-29 13:55:00,161.54,161.73,161.29,161.63,26218.0,160.1094,160.2978,159.8617,160.1986,26218.0
2020-04-29 14:00:00,161.66,161.89,160.98,161.17,39840.0,160.2284,160.4563,159.5544,159.7427,39840.0
2020-04-29 14:05:00,161.19,161.23,160.79,160.84,32830.0,159.7625,159.8022,159.3661,159.4156,32830.0
2020-04-29 14:10:00,160.91,161.0,160.13,160.32,65887.0,159.485,159.5742,158.7119,158.9002,65887.0
2020-04-29 14:15:00,160.39,160.64,160.31,160.33,43473.0,158.9696,159.2174,158.8903,158.9102,43473.0
2020-04-29 14:20:00,160.35,160.7,160.35,160.55,21803.0,158.93,159.2769,158.93,159.1282,21803.0
2020-04-29 14:25:00,160.54,160.63,160.41,160.53,43999.0,159.1183,159.2075,158.9895,159.1084,43999.0
2020-04-29 14:30:00,160.65,160.67,160.23,160.54,40519.0,159.2273,159.2471,158.811,159.1183,40519.0
2020-04-29 14:35:00,160.49,160.78,160.39,160.65,34251.0,159.0687,159.3562,158.9696,159.2273,34251.0
2020-04-29 14:40:00,160.65,160.94,160.64,160.81,26448.0,159.2273,159.5148,159.2174,159.3859,26448.0
2020-04-29 14:45:00,160.81,160.82,160.5,160.57,32359.0,159.3859,159.3958,159.0787,159.148,32359.0
2020-04-29 14:50:00,160.64,160.66,160.35,160.42,38040.0,159.2174,159.2372,158.93,158.9994,38040.0
2020-04-29 14:55:00,160.4,160.9,160.35,160.88,104007.0,158.9795,159.4751,158.93,159.4553,104007.0
2020-04-29 15:00:00,160.85,160.9,160.64,160.86,51060.0,159.4256,159.4751,159.2174,159.4355,51060.0
2020-04-29 15:05:00,160.88,161.0,160.81,160.89,44725.0,159.4553,159.5742,159.3859,159.4652,44725.0
2020-04-29 15:10:00,160.91,160.99,160.86,160.96,38233.0,159.485,159.5643,159.4355,159.5346,38233.0
2020-04-29 15:15:00,160.96,160.99,160.69,160.99,72654.0,159.5346,159.5643,159.267,159.5643,72654.0
2020-04-29 15:20:00,161.0,161.36,161.0,161.15,57160.0,159.5742,159.931,159.5742,159.7229,57160.0
2020-04-29 15:25:00,161.15,161.39,161.11,161.2,46975.0,159.7229,159.9608,159.6833,159.7725,46975.0
2020-04-29 15:30:00,161.18,161.18,160.85,160.9,89000.0,159.7526,159.7526,159.4256,159.4751,89000.0
2020-04-29 15:35:00,160.91,161.21,160.76,160.99,58598.0,159.485,159.7824,159.3364,159.5643,58598.0
2020-04-29 15:40:00,160.99,161.38,160.95,161.28,96285.0,159.5643,159.9509,159.5247,159.8517,96285.0
2020-04-29 15:45:00,161.29,161.37,161.17,161.19,92459.0,159.8617,159.9409,159.7427,159.7625,92459.0
2020-04-29 15:50:00,161.2,161.21,160.5,160.65,146777.0,159.7725,159.7824,159.0787,159.2273,146777.0
2020-04-29 15:55:00,160.64,160.74,160.21,160.43,237109.0,159.2174,159.3165,158.7912,159.0093,237109.0
2020-04-30 09:30:00,161.58,161.99,160.01,161.57,213114.0,160.1491,160.5555,158.593,160.1392,213114.0
2020-04-30 09:35:00,161.64,161.97,160.68,161.91,66438.0,160.2086,160.5356,159.2571,160.4762,66438.0
2020-04-30 09:40:00,161.84,162.93,161.48,162.66,156175.0,160.4068,161.4871,160.05,161.2195,156175.0
2020-04-30 09:45:00,162.64,162.78,162.22,162.48,66660.0,161.1997,161.3385,160.7834,161.0411,66660.0
2020-04-30 09:50:00,162.49,163.26,162.35,163.14,86945.0,161.051,161.8142,160.9123,161.6953,86945.0
2020-04-30 09:55:00,163.1,163.95,162.91,163.93,109950.0,161.6556,162.4981,161.4673,162.4783,109950.0
2020-04-30 10:00:00,163.88,164.68,163.72,164.12,109149.0,162.4287,163.2216,162.2701,162.6666,109149.0
2020-04-30 10:05:00,164.18,165.06,164.03,164.99,120793.0,162.7261,163.5983,162.5774,163.5289,120793.0
2020-04-30 10:10:00,164.95,165.3,164.24,164.24,115562.0,163.4892,163.8361,162.7855,162.7855,115562.0
2020-04-30 10:15:00,164.26,164.45,163.68,164.16,53680.0,162.8054,162.9937,162.2305,162.7062,53680.0
2020-04-30 10:20:00,164.18,164.35,163.5,163.5,34736.0,162.7261,162.8946,162.0521,162.0521,34736.0
2020-04-30 10:25:00,163.47,164.83,163.47,164.72,68980.0,162.0224,163.3703,162.0224,163.2613,68980.0
2020-04-30 10:30:00,164.75,164.76,164.27,164.61,35557.0,163.291,163.3009,162.8153,163.1523,35557.0
2020-04-30 10:35:00,164.59,164.95,164.29,164.38,49166.0,163.1324,163.4892,162.8351,162.9243,49166.0
2020-04-30 10:40:00,164.38,164.46,163.04,163.17,41484.0,162.9243,163.0036,161.5962,161.725,41484.0
2020-04-30 10:45:00,163.22,163.62,163.1,163.41,32804.0,161.7746,162.171,161.6556,161.9629,32804.0
2020-04-30 10:50:00,163.4,163.57,162.89,163.24,44279.0,161.953,162.1215,161.4475,161.7944,44279.0
2020-04-30 10:55:00,163.19,163.27,162.9,162.91,46097.0,161.7448,161.8241,161.4574,161.4673,46097.0
2020-04-30 11:00:00,162.93,163.86,162.93,163.62,30728.0,161.4871,162.4089,161.4871,162.171,30728.0
2020-04-30 11:05:00,163.6,163.68,163.42,163.42,29260.0,162.1512,162.2305,161.9728,161.9728,29260.0
2020-04-30 11:10:00,163.44,163.8,163.32,163.66,22671.0,161.9926,162.3494,161.8737,162.2107,22671.0
2020-04-30 11:15:00,163.71,163.91,163.47,163.59,30826.0,162.2602,162.4585,162.0224,162.1413,30826.0
2020-04-30 11:20:00,163.57,163.69,163.15,163.18,45634.0,162.1215,162.2404,161.7052,161.7349,45634.0
2020-04-30 11:25:00,163.21,163.23,162.61,162.62,58484.0,161.7647,161.7845,161.17,161.1799,58484.0
2020-04-30 11:30:00,162.55,163.21,162.48,162.96,32683.0,161.1105,161.7647,161.0411,161.5169,32683.0
2020-04-30 11:35:00,162.92,163.06,162.52,162.91,26320.0,161.4772,161.616,161.0808,161.4673,26320.0
2020-04-30 11:40:00,162.95,163.26,162.95,163.06,26446.0,161.507,161.8142,161.507,161.616,26446.0
2020-04-30 11:45:00,163.08,163.12,162.26,162.26,30302.0,161.6358,161.6755,160.8231,160.8231,30302.0
2020-04-30 11:50:00,162.26,162.6,162.16,162.18,36180.0,160.8231,161.1601,160.724,160.7438,36180.0
2020-04-30 11:55:00,162.19,162.53,162.02,162.04,40609.0,160.7537,161.0907,160.5852,160.605,40609.0
2020-04-30 12:00:00,162.04,162.07,161.45,161.78,35014.0,160.605,160.6347,160.0202,160.3473,35014.0
2020-04-30 12:05:00,161.8,162.05,161.63,161.9,22555.0,160.3671,160.6149,160.1986,160.4663,22555.0
2020-04-30 12:10:00,161.9,162.08,161.8,162.06,37218.0,160.4663,160.6447,160.3671,160.6248,37218.0
2020-04-30 12:15:00,162.07,162.08,161.68,161.68,47182.0,160.6347,160.6447,160.2482,160.2482,47182.0
2020-04-30 12:20:00,161.67,161.72,161.12,161.27,33603.0,160.2383,160.2878,159.6932,159.8418,33603.0
2020-04-30 12:25:00,161.23,161.66,161.22,161.44,26349.0,159.8022,160.2284,159.7923,160.0103,26349.0
2020-04-30 12:30:00,161.45,161.55,161.14,161.44,23262.0,160.0202,160.1194,159.713,160.0103,23262.0
2020-04-30 12:35:00,161.44,161.49,161.19,161.33,38379.0,160.0103,160.0599,159.7625,159.9013,38379.0
2020-04-30 12:40:00,161.31,161.47,161.23,161.28,33492.0,159.8815,160.0401,159.8022,159.8517,33492.0
2020-04-30 12:45:00,161.27,161.57,161.15,161.41,30559.0,159.8418,160.1392,159.7229,159.9806,30559.0
2020-04-30 12:50:00,161.45,161.71,161.34,161.71,38246.0,160.0202,160.2779,159.9112,160.2779,38246.0
2020-04-30 12:55:00,161.75,162.21,161.65,162.04,22045.0,160.3176,160.7735,160.2185,160.605,22045.0
2020-04-30 13:00:00,162.06,162.47,161.89,162.14,51369.0,160.6248,161.0312,160.4563,160.7041,51369.0
2020-04-30 13:05:00,162.14,162.69,162.13,162.65,32379.0,160.7041,161.2493,160.6942,161.2096,32379.0
2020-04-30 13:10:00,162.67,163.25,162.58,163.19,35642.0,161.2294,161.8043,161.1402,161.7448,35642.0
2020-04-30 13:15:00,163.14,163.29,163.01,163.05,32933.0,161.6953,161.8439,161.5664,161.6061,32933.0
2020-04-30 13:20:00,163.06,163.27,162.89,162.93,25389.0,161.616,161.8241,161.4475,161.4871,25389.0
2020-04-30 13:25:00,162.91,163.01,162.67,162.72,25207.0,161.4673,161.5664,161.2294,161.279,25207.0
2020-04-30 13:30:00,162.73,162.81,162.39,162.54,18325.0,161.2889,161.3682,160.9519,161.1006,18325.0
2020-04-30 13:35:00,162.54,162.71,162.34,162.34,17432.0,161.1006,161.2691,160.9024,160.9024,17432.0
2020-04-30 13:40:00,162.35,162.35,162.09,162.3,22289.0,160.9123,160.9123,160.6546,160.8627,22289.0
2020-04-30 13:45:00,162.34,162.44,162.22,162.36,24029.0,160.9024,161.0015,160.7834,160.9222,24029.0
2020-04-30 13:50:00,162.35,162.53,162.09,162.1,37189.0,160.9123,161.0907,160.6546,160.6645,37189.0
2020-04-30 13:55:00,162.11,162.12,161.69,161.71,44464.0,160.6744,160.6843,160.2581,160.2779,44464.0
2020-04-30 14:00:00,161.69,161.82,161.32,161.68,73210.0,160.2581,160.387,159.8914,160.2482,73210.0
2020-04-30 14:05:00,161.71,161.78,161.52,161.55,110058.0,160.2779,160.3473,160.0896,160.1194,110058.0
2020-04-30 14:10:00,161.55,161.78,161.44,161.78,64763.0,160.1194,160.3473,160.0103,160.3473,64763.0
2020-04-30 14:15:00,161.83,161.87,161.56,161.59,29529.0,160.3969,160.4365,160.1293,160.159,29529.0
2020-04-30 14:20:00,161.58,162.12,161.51,162.12,28674.0,160.1491,160.6843,160.0797,160.6843,28674.0
2020-04-30 14:25:00,162.12,162.24,161.88,162.14,21165.0,160.6843,160.8032,160.4464,160.7041,21165.0
2020-04-30 14:30:00,162.14,162.42,162.07,162.12,22351.0,160.7041,160.9817,160.6347,160.6843,22351.0
2020-04-30 14:35:00,162.1,162.19,161.71,161.8,24449.0,160.6645,160.7537,160.2779,160.3671,24449.0
2020-04-30 14:40:00,161.82,161.82,161.48,161.51,22953.0,160.387,160.387,160.05,160.0797,22953.0
2020-04-30 14:45:00,161.51,161.68,161.47,161.64,24345.0,160.0797,160.2482,160.0401,160.2086,24345.0
2020-04-30 14:50:00,161.69,161.84,161.5,161.68,17208.0,160.2581,160.4068,160.0698,160.2482,17208.0
2020-04-30 14:55:00,161.67,161.82,161.52,161.82,20765.0,160.2383,160.387,160.0896,160.387,20765.0
2020-04-30 15:00:00,161.78,161.83,161.45,161.46,18654.0,160.3473,160.3969,160.0202,160.0302,18654.0
2020-04-30 15:05:00,161.55,162.16,161.55,162.0,27044.0,160.1194,160.724,160.1194,160.5654,27044.0
2020-04-30 15:10:00,161.99,162.03,161.82,162.01,26305.0,160.5555,160.5951,160.387,160.5753,26305.0
2020-04-30 15:15:00,162.11,162.16,161.99,161.99,64792.0,160.6744,160.724,160.5555,160.5555,64792.0
2020-04-30 15:20:00,161.98,162.5,161.98,162.25,40868.0,160.5455,161.0609,160.5455,160.8132,40868.0
2020-04-30 15:25:00,162.26,162.29,161.99,162.1,31780.0,160.8231,160.8528,160.5555,160.6645,31780.0
2020-04-30 15:30:00,162.11,162.41,162.08,162.14,35080.0,160.6744,160.9717,160.6447,160.7041,35080.0
2020-04-30 15:35:00,162.16,162.2,161.9,162.0,36916.0,160.724,160.7636,160.4663,160.5654,36916.0
2020-04-30 15:40:00,162.0,162.12,161.78,161.95,52697.0,160.5654,160.6843,160.3473,160.5158,52697.0
2020-04-30 15:45:00,162.0,162.1,161.78,161.81,44702.0,160.5654,160.6645,160.3473,160.3771,44702.0
2020-04-30 15:50:00,161.79,162.2,161.79,162.13,121934.0,160.3572,160.7636,160.3572,160.6942,121934.0
2020-04-30 15:55:00,162.1,162.27,161.75,161.77,197843.0,160.6645,160.833,160.3176,160.3374,197843.0
2020-05-01 09:30:00,158.49,160.11,157.96,160.11,189638.0,157.0865,158.6921,156.5611,158.6921,189638.0
2020-05-01 09:35:00,160.14,160.17,158.58,158.59,83796.0,158.7218,158.7516,157.1757,157.1856,83796.0
2020-05-01 09:40:00,158.58,159.02,158.19,158.31,49818.0,157.1757,157.6118,156.7891,156.908,49818.0
2020-05-01 09:45:00,158.31,158.84,158.21,158.84,35816.0,156.908,157.4334,156.8089,157.4334,35816.0
2020-05-01 09:50:00,158.83,158.93,157.65,157.8,38553.0,157.4234,157.5226,156.2539,156.4026,38553.0
2020-05-01 09:55:00,157.73,158.44,157.73,158.24,23205.0,156.3332,157.0369,156.3332,156.8387,23205.0
2020-05-01 10:00:00,158.25,158.77,157.96,157.96,34947.0,156.8486,157.364,156.5611,156.5611,34947.0
2020-05-01 10:05:00,157.93,158.0,157.57,157.65,38760.0,156.5314,156.6008,156.1746,156.2539,38760.0
2020-05-01 10:10:00,157.65,157.65,156.76,157.03,64028.0,156.2539,156.2539,155.3718,155.6394,64028.0
2020-05-01 10:15:00,157.04,157.05,156.59,156.72,48787.0,155.6493,155.6592,155.2033,155.3321,48787.0
2020-05-01 10:20:00,156.82,157.19,156.64,156.94,36424.0,155.4312,155.798,155.2528,155.5502,36424.0
2020-05-01 10:25:00,157.0,157.58,157.0,157.47,15577.0,155.6096,156.1845,155.6096,156.0755,15577.0
2020-05-01 10:30:00,157.42,157.85,157.3,157.73,23840.0,156.0259,156.4521,155.907,156.3332,23840.0
2020-05-01 10:35:00,157.79,158.1,157.48,157.55,19436.0,156.3927,156.6999,156.0854,156.1548,19436.0
2020-05-01 10:40:00,157.49,157.65,157.34,157.41,24650.0,156.0953,156.2539,155.9466,156.016,24650.0
2020-05-01 10:45:00,157.44,157.44,157.12,157.35,31054.0,156.0458,156.0458,155.7286,155.9565,31054.0
2020-05-01 10:50:00,157.32,157.49,157.18,157.24,62860.0,155.9268,156.0953,155.7881,155.8475,62860.0
2020-05-01 10:55:00,157.29,157.77,157.15,157.43,71818.0,155.8971,156.3728,155.7583,156.0358,71818.0
2020-05-01 11:00:00,157.4,157.72,157.22,157.5,30947.0,156.0061,156.3233,155.8277,156.1052,30947.0
2020-05-01 11:05:00,157.52,157.79,157.38,157.54,24025.0,156.125,156.3927,155.9863,156.1449,24025.0
2020-05-01 11:10:00,157.52,157.9,157.5,157.9,15629.0,156.125,156.5017,156.1052,156.5017,15629.0
2020-05-01 11:15:00,157.83,157.84,157.48,157.49,27721.0,156.4323,156.4422,156.0854,156.0953,27721.0
2020-05-01 11:20:00,157.49,157.58,157.33,157.36,29078.0,156.0953,156.1845,155.9367,155.9665,29078.0
2020-05-01 11:25:00,157.36,157.43,157.14,157.17,16332.0,155.9665,156.0358,155.7484,155.7781,16332.0
2020-05-01 11:30:00,157.16,157.24,156.92,156.97,30382.0,155.7682,155.8475,155.5304,155.5799,30382.0
2020-05-01 11:35:00,156.92,157.09,156.92,157.08,28769.0,155.5304,155.6989,155.5304,155.6889,28769.0
2020-05-01 11:40:00,157.04,157.14,156.83,156.86,50109.0,155.6493,155.7484,155.4412,155.4709,50109.0
2020-05-01 11:45:00,156.82,156.82,156.23,156.34,37384.0,155.4312,155.4312,154.8465,154.9555,37384.0
2020-05-01 11:50:00,156.39,156.4,156.13,156.27,19192.0,155.0051,155.015,154.7474,154.8861,19192.0
2020-05-01 11:55:00,156.3,156.43,156.12,156.31,29094.0,154.9158,155.0447,154.7374,154.9258,29094.0
2020-05-01 12:00:00,156.25,156.26,155.32,155.39,116569.0,154.8663,154.8762,153.9445,154.0139,116569.0
2020-05-01 12:05:00,155.33,155.93,155.26,155.64,30564.0,153.9544,154.5491,153.8851,154.2617,30564.0
2020-05-01 12:10:00,155.68,156.17,155.66,156.17,40173.0,154.3013,154.787,154.2815,154.787,40173.0
2020-05-01 12:15:00,156.19,156.32,155.85,156.28,40332.0,154.8068,154.9357,154.4698,154.896,40332.0
2020-05-01 12:20:00,156.29,156.59,156.04,156.13,21969.0,154.9059,155.2033,154.6582,154.7474,21969.0
2020-05-01 12:25:00,156.15,156.34,156.05,156.17,20965.0,154.7672,154.9555,154.6681,154.787,20965.0
2020-05-01 12:30:00,156.13,156.55,155.99,156.55,19084.0,154.7474,155.1636,154.6086,155.1636,19084.0
2020-05-01 12:35:00,156.51,156.53,156.04,156.19,13783.0,155.124,155.1438,154.6582,154.8068,13783.0
2020-05-01 12:40:00,156.09,156.15,155.71,155.92,26375.0,154.7077,154.7672,154.3311,154.5392,26375.0
2020-05-01 12:45:00,155.9,156.24,155.87,156.06,24065.0,154.5194,154.8564,154.4897,154.678,24065.0
2020-05-01 12:50:00,156.05,156.16,155.76,156.02,20835.0,154.6681,154.7771,154.3806,154.6383,20835.0
2020-05-01 12:55:00,156.0,156.16,155.93,156.02,17436.0,154.6185,154.7771,154.5491,154.6383,17436.0
2020-05-01 13:00:00,155.98,156.22,155.97,156.18,11407.0,154.5987,154.8366,154.5888,154.7969,11407.0
2020-05-01 13:05:00,156.21,156.23,156.02,156.02,13156.0,154.8266,154.8465,154.6383,154.6383,13156.0
2020-05-01 13:10:00,156.05,156.2,155.88,155.91,27298.0,154.6681,154.8167,154.4996,154.5293,27298.0
2020-05-01 13:15:00,155.93,156.0,155.73,155.98,23976.0,154.5491,154.6185,154.3509,154.5987,23976.0
2020-05-01 13:20:00,155.99,156.1,155.83,155.89,22029.0,154.6086,154.7176,154.45,154.5095,22029.0
2020-05-01 13:25:00,155.86,156.09,155.86,155.99,13019.0,154.4797,154.7077,154.4797,154.6086,13019.0
2020-05-01 13:30:00,155.91,156.0,155.72,155.85,29307.0,154.5293,154.6185,154.341,154.4698,29307.0
2020-05-01 13:35:00,155.81,155.84,155.68,155.73,41863.0,154.4302,154.4599,154.3013,154.3509,41863.0
2020-05-01 13:40:00,155.7,155.92,155.64,155.84,27492.0,154.3212,154.5392,154.2617,154.4599,27492.0
2020-05-01 13:45:00,155.78,155.94,155.7,155.82,26228.0,154.4005,154.559,154.3212,154.4401,26228.0
2020-05-01 13:50:00,155.84,155.99,155.78,155.88,13880.0,154.4599,154.6086,154.4005,154.4996,13880.0
2020-05-01 13:55:00,155.89,156.05,155.74,156.05,16057.0,154.5095,154.6681,154.3608,154.6681,16057.0
2020-05-01 14:00:00,156.04,156.27,155.84,156.22,18463.0,154.6582,154.8861,154.4599,154.8366,18463.0
2020-05-01 14:05:00,156.22,156.29,155.89,155.91,15427.0,154.8366,154.9059,154.5095,154.5293,15427.0
2020-05-01 14:10:00,155.91,156.0,155.69,155.69,20202.0,154.5293,154.6185,154.3112,154.3112,20202.0
2020-05-01 14:15:00,155.66,155.99,155.63,155.92,17777.0,154.2815,154.6086,154.2518,154.5392,17777.0
2020-05-01 14:20:00,156.04,156.35,155.99,156.34,12925.0,154.6582,154.9654,154.6086,154.9555,12925.0
2020-05-01 14:25:00,156.34,156.36,156.09,156.23,27991.0,154.9555,154.9753,154.7077,154.8465,27991.0
2020-05-01 14:30:00,156.25,156.25,155.97,156.08,20404.0,154.8663,154.8663,154.5888,154.6978,20404.0
2020-05-01 14:35:00,156.09,156.24,155.98,156.2,16289.0,154.7077,154.8564,154.5987,154.8167,16289.0
2020-05-01 14:40:00,156.18,156.19,155.97,155.97,12498.0,154.7969,154.8068,154.5888,154.5888,12498.0
2020-05-01 14:45:00,155.99,156.14,155.81,156.04,27556.0,154.6086,154.7573,154.4302,154.6582,27556.0
2020-05-01 14:50:00,156.05,156.05,155.82,155.99,25370.0,154.6681,154.6681,154.4401,154.6086,25370.0
2020-05-01 14:55:00,156.01,156.22,155.94,156.22,21802.0,154.6284,154.8366,154.559,154.8366,21802.0
2020-05-01 15:00:00,156.22,156.38,156.09,156.14,25322.0,154.8366,154.9951,154.7077,154.7573,25322.0
2020-05-01 15:05:00,156.14,156.33,156.0,156.27,26054.0,154.7573,154.9456,154.6185,154.8861,26054.0
2020-05-01 15:10:00,156.28,156.51,156.2,156.45,26957.0,154.896,155.124,154.8167,155.0645,26957.0
2020-05-01 15:15:00,156.44,156.71,156.43,156.5,37212.0,155.0546,155.3222,155.0447,155.1141,37212.0
2020-05-01 15:20:00,156.5,156.59,156.23,156.24,30754.0,155.1141,155.2033,154.8465,154.8564,30754.0
2020-05-01 15:25:00,156.22,156.31,156.02,156.15,36601.0,154.8366,154.9258,154.6383,154.7672,36601.0
2020-05-01 15:30:00,156.14,156.22,155.77,155.8,37741.0,154.7573,154.8366,154.3905,154.4203,37741.0
2020-05-01 15:35:00,155.78,155.92,155.6,155.86,46967.0,154.4005,154.5392,154.222,154.4797,46967.0
2020-05-01 15:40:00,155.88,156.2,155.71,156.14,67522.0,154.4996,154.8167,154.3311,154.7573,67522.0
2020-05-01 15:45:00,156.12,156.39,155.61,156.3,78073.0,154.7374,155.0051,154.232,154.9158,78073.0
2020-05-01 15:50:00,156.24,156.24,155.6,155.63,83319.0,154.8564,154.8564,154.222,154.2518,83319.0
2020-05-01 15:55:00,155.64,156.48,155.5,156.47,161000.0,154.2617,155.0943,154.1229,155.0843,161000.0
2020-05-04 09:30:00,155.58,156.28,155.08,156.28,119253.0,154.2022,154.896,153.7067,154.896,119253.0
2020-05-04 09:35:00,156.17,156.83,155.6,156.75,52765.0,154.787,155.4412,154.222,155.3619,52765.0
2020-05-04 09:40:00,156.69,157.41,156.34,157.22,62350.0,155.3024,156.016,154.9555,155.8277,62350.0
2020-05-04 09:45:00,157.11,157.65,157.02,157.22,79916.0,155.7187,156.2539,155.6295,155.8277,79916.0
2020-05-04 09:50:00,157.29,158.37,157.13,158.05,83002.0,155.8971,156.9675,155.7385,156.6504,83002.0
2020-05-04 09:55:00,158.0,158.88,157.74,158.85,93355.0,156.6008,157.473,156.3431,157.4433,93355.0
2020-05-04 10:00:00,158.8,159.79,158.31,159.61,161359.0,157.3937,158.3749,156.908,158.1965,161359.0
2020-05-04 10:05:00,159.63,159.87,159.3,159.53,125753.0,158.2164,158.4542,157.8893,158.1172,125753.0
2020-05-04 10:10:00,159.55,159.66,159.19,159.47,125042.0,158.1371,158.2461,157.7803,158.0578,125042.0
2020-05-04 10:15:00,159.48,159.97,159.27,159.65,92668.0,158.0677,158.5533,157.8595,158.2362,92668.0
2020-05-04 10:20:00,159.62,159.66,159.16,159.22,42028.0,158.2064,158.2461,157.7505,157.81,42028.0
2020-05-04 10:25:00,159.21,159.35,158.98,159.17,31279.0,157.8001,157.9388,157.5721,157.7604,31279.0
2020-05-04 10:30:00,159.15,159.46,159.04,159.11,27645.0,157.7406,158.0479,157.6316,157.701,27645.0
2020-05-04 10:35:00,159.17,159.47,158.9,158.92,25175.0,157.7604,158.0578,157.4928,157.5126,25175.0
2020-05-04 10:40:00,158.95,159.56,158.76,159.53,51987.0,157.5424,158.147,157.3541,158.1172,51987.0
2020-05-04 10:45:00,159.56,159.66,158.84,158.87,22368.0,158.147,158.2461,157.4334,157.4631,22368.0
2020-05-04 10:50:00,158.93,158.99,158.67,158.98,25633.0,157.5226,157.582,157.2649,157.5721,25633.0
2020-05-04 10:55:00,158.91,159.2,158.81,158.93,40030.0,157.5027,157.7902,157.4036,157.5226,40030.0
2020-05-04 11:00:00,158.93,159.5,158.8,159.33,31387.0,157.5226,158.0875,157.3937,157.919,31387.0
2020-05-04 11:05:00,159.29,159.89,159.28,159.75,34196.0,157.8794,158.4741,157.8695,158.3353,34196.0
2020-05-04 11:10:00,159.79,160.01,159.6,159.72,92514.0,158.3749,158.593,158.1866,158.3056,92514.0
2020-05-04 11:15:00,159.68,160.48,159.65,160.39,238842.0,158.2659,159.0588,158.2362,158.9696,238842.0
2020-05-04 11:20:00,160.38,160.89,160.22,160.86,55141.0,158.9597,159.4652,158.8011,159.4355,55141.0
2020-05-04 11:25:00,160.86,160.86,160.28,160.43,43255.0,159.4355,159.4355,158.8606,159.0093,43255.0
2020-05-04 11:30:00,160.5,160.93,160.48,160.82,57187.0,159.0787,159.5048,159.0588,159.3958,57187.0
2020-05-04 11:35:00,160.83,161.5,160.82,161.25,77817.0,159.4057,160.0698,159.3958,159.822,77817.0
2020-05-04 11:40:00,161.34,161.77,161.23,161.46,114300.0,159.9112,160.3374,159.8022,160.0302,114300.0
2020-05-04 11:45:00,161.53,161.53,160.88,161.21,52700.0,160.0995,160.0995,159.4553,159.7824,52700.0
2020-05-04 11:50:00,161.22,161.22,160.65,160.76,49547.0,159.7923,159.7923,159.2273,159.3364,49547.0
2020-05-04 11:55:00,160.79,160.85,160.46,160.59,22814.0,159.3661,159.4256,159.039,159.1679,22814.0
2020-05-04 12:00:00,160.54,160.81,160.5,160.73,34456.0,159.1183,159.3859,159.0787,159.3066,34456.0
2020-05-04 12:05:00,160.74,160.79,160.33,160.33,24291.0,159.3165,159.3661,158.9102,158.9102,24291.0
2020-05-04 12:10:00,160.37,160.37,159.98,159.98,27244.0,158.9498,158.9498,158.5633,158.5633,27244.0
2020-05-04 12:15:00,160.02,160.24,159.96,160.01,46443.0,158.6029,158.821,158.5434,158.593,46443.0
2020-05-04 12:20:00,160.04,160.42,160.01,160.33,28343.0,158.6227,158.9994,158.593,158.9102,28343.0
2020-05-04 12:25:00,160.38,160.38,160.21,160.25,19627.0,158.9597,158.9597,158.7912,158.8309,19627.0
2020-05-04 12:30:00,160.25,160.26,159.67,159.7,25700.0,158.8309,158.8408,158.256,158.2857,25700.0
2020-05-04 12:35:00,159.73,159.74,159.3,159.41,23036.0,158.3155,158.3254,157.8893,157.9983,23036.0
2020-05-04 12:40:00,159.49,159.69,159.35,159.68,17172.0,158.0776,158.2758,157.9388,158.2659,17172.0
2020-05-04 12:45:00,159.65,159.84,159.59,159.79,41024.0,158.2362,158.4245,158.1767,158.3749,41024.0
2020-05-04 12:50:00,159.8,159.84,159.55,159.55,16887.0,158.3849,158.4245,158.1371,158.1371,16887.0
2020-05-04 12:55:00,159.55,159.83,159.5,159.72,37987.0,158.1371,158.4146,158.0875,158.3056,37987.0
2020-05-04 13:00:00,159.76,159.99,159.65,159.93,31258.0,158.3452,158.5732,158.2362,158.5137,31258.0
2020-05-04 13:05:00,159.93,159.99,159.87,159.98,27380.0,158.5137,158.5732,158.4542,158.5633,27380.0
2020-05-04 13:10:00,159.98,159.98,159.33,159.36,28761.0,158.5633,158.5633,157.919,157.9487,28761.0
2020-05-04 13:15:00,159.36,159.59,159.11,159.24,29806.0,157.9487,158.1767,157.701,157.8298,29806.0
2020-05-04 13:20:00,159.27,159.56,159.22,159.55,25181.0,157.8595,158.147,157.81,158.1371,25181.0
2020-05-04 13:25:00,159.56,159.63,159.36,159.62,29902.0,158.147,158.2164,157.9487,158.2064,29902.0
2020-05-04 13:30:00,159.61,160.06,159.61,159.98,29185.0,158.1965,158.6426,158.1965,158.5633,29185.0
2020-05-04 13:35:00,159.94,159.97,159.78,159.89,29297.0,158.5236,158.5533,158.365,158.4741,29297.0
2020-05-04 13:40:00,159.96,160.05,159.8,159.8,27413.0,158.5434,158.6326,158.3849,158.3849,27413.0
2020-05-04 13:45:00,159.8,159.91,159.59,159.83,31313.0,158.3849,158.4939,158.1767,158.4146,31313.0
2020-05-04 13:50:00,159.84,160.15,159.81,160.15,22747.0,158.4245,158.7318,158.3948,158.7318,22747.0
2020-05-04 13:55:00,160.16,160.58,160.16,160.58,35318.0,158.7417,159.1579,158.7417,159.1579,35318.0
2020-05-04 14:00:00,160.55,160.59,160.29,160.41,39128.0,159.1282,159.1679,158.8705,158.9895,39128.0
2020-05-04 14:05:00,160.39,160.54,160.26,160.36,29676.0,158.9696,159.1183,158.8408,158.9399,29676.0
2020-05-04 14:10:00,160.32,160.85,160.32,160.63,25719.0,158.9002,159.4256,158.9002,159.2075,25719.0
2020-05-04 14:15:00,160.64,160.64,160.49,160.64,34271.0,159.2174,159.2174,159.0687,159.2174,34271.0
2020-05-04 14:20:00,160.67,160.8,160.53,160.73,43136.0,159.2471,159.376,159.1084,159.3066,43136.0
2020-05-04 14:25:00,160.71,160.84,160.5,160.84,38078.0,159.2868,159.4156,159.0787,159.4156,38078.0
2020-05-04 14:30:00,160.79,161.09,160.68,160.74,55541.0,159.3661,159.6634,159.2571,159.3165,55541.0
2020-05-04 14:35:00,160.71,160.84,160.63,160.72,30196.0,159.2868,159.4156,159.2075,159.2967,30196.0
2020-05-04 14:40:00,160.69,161.01,160.64,160.86,28972.0,159.267,159.5841,159.2174,159.4355,28972.0
2020-05-04 14:45:00,160.81,161.12,160.8,161.12,28850.0,159.3859,159.6932,159.376,159.6932,28850.0
2020-05-04 14:50:00,161.13,161.4,161.1,161.36,34599.0,159.7031,159.9707,159.6733,159.931,34599.0
2020-05-04 14:55:00,161.36,161.56,161.21,161.43,40786.0,159.931,160.1293,159.7824,160.0004,40786.0
2020-05-04 15:00:00,161.43,161.44,161.14,161.35,31303.0,160.0004,160.0103,159.713,159.9211,31303.0
2020-05-04 15:05:00,161.35,161.49,161.22,161.48,30362.0,159.9211,160.0599,159.7923,160.05,30362.0
2020-05-04 15:10:00,161.5,161.79,161.45,161.68,44448.0,160.0698,160.3572,160.0202,160.2482,44448.0
2020-05-04 15:15:00,161.69,161.71,161.58,161.63,32479.0,160.2581,160.2779,160.1491,160.1986,32479.0
2020-05-04 15:20:00,161.63,162.02,161.59,161.98,69419.0,160.1986,160.5852,160.159,160.5455,69419.0
2020-05-04 15:25:00,161.99,161.99,161.55,161.69,52405.0,160.5555,160.5555,160.1194,160.2581,52405.0
2020-05-04 15:30:00,161.65,161.76,161.33,161.62,47739.0,160.2185,160.3275,159.9013,160.1887,47739.0
2020-05-04 15:35:00,161.61,161.61,161.15,161.24,41486.0,160.1788,160.1788,159.7229,159.8121,41486.0
2020-05-04 15:40:00,161.25,161.3,161.04,161.19,59432.0,159.822,159.8716,159.6139,159.7625,59432.0
2020-05-04 15:45:00,161.17,161.23,160.97,161.08,56602.0,159.7427,159.8022,159.5445,159.6535,56602.0
2020-05-04 15:50:00,161.08,161.1,160.69,160.92,83158.0,159.6535,159.6733,159.267,159.4949,83158.0
2020-05-04 15:55:00,160.89,161.7,160.89,161.48,179139.0,159.4652,160.268,159.4652,160.05,179139.0
2020-05-05 09:30:00,162.53,163.54,162.34,162.57,264964.0,161.0907,162.0917,160.9024,161.1303,264964.0
2020-05-05 09:35:00,162.48,162.65,160.94,161.06,71342.0,161.0411,161.2096,159.5148,159.6337,71342.0
2020-05-05 09:40:00,161.12,161.4,160.25,161.39,83254.0,159.6932,159.9707,158.8309,159.9608,83254.0
2020-05-05 09:45:00,161.44,161.6,161.07,161.54,43770.0,160.0103,160.1689,159.6436,160.1094,43770.0
2020-05-05 09:50:00,161.71,162.14,161.3,162.03,46876.0,160.2779,160.7041,159.8716,160.5951,46876.0
2020-05-05 09:55:00,162.08,162.47,161.86,162.46,60289.0,160.6447,161.0312,160.4266,161.0213,60289.0
2020-05-05 10:00:00,162.43,163.38,162.43,163.23,136226.0,160.9916,161.9331,160.9916,161.7845,136226.0
2020-05-05 10:05:00,163.26,163.68,162.98,163.56,64220.0,161.8142,162.2305,161.5367,162.1116,64220.0
2020-05-05 10:10:00,163.61,163.68,162.55,162.69,81997.0,162.1611,162.2305,161.1105,161.2493,81997.0
2020-05-05 10:15:00,162.77,163.05,162.69,162.98,59583.0,161.3286,161.6061,161.2493,161.5367,59583.0
2020-05-05 10:20:00,163.0,163.25,162.38,162.39,134047.0,161.5565,161.8043,160.942,160.9519,134047.0
2020-05-05 10:25:00,162.39,162.53,162.11,162.22,69873.0,160.9519,161.0907,160.6744,160.7834,69873.0
2020-05-05 10:30:00,162.28,162.89,162.28,162.73,42730.0,160.8429,161.4475,160.8429,161.2889,42730.0
2020-05-05 10:35:00,162.76,162.78,162.2,162.58,47419.0,161.3186,161.3385,160.7636,161.1402,47419.0
2020-05-05 10:40:00,162.6,162.61,162.4,162.59,60430.0,161.1601,161.17,160.9618,161.1501,60430.0
2020-05-05 10:45:00,162.6,162.62,162.24,162.45,35917.0,161.1601,161.1799,160.8032,161.0114,35917.0
2020-05-05 10:50:00,162.47,163.17,162.47,163.06,53773.0,161.0312,161.725,161.0312,161.616,53773.0
2020-05-05 10:55:00,163.09,163.53,162.96,163.24,74213.0,161.6457,162.0818,161.5169,161.7944,74213.0
2020-05-05 11:00:00,163.21,163.48,162.94,163.26,44828.0,161.7647,162.0323,161.497,161.8142,44828.0
2020-05-05 11:05:00,163.23,163.31,162.85,162.95,38095.0,161.7845,161.8638,161.4078,161.507,38095.0
2020-05-05 11:10:00,162.94,163.06,162.68,162.96,32791.0,161.497,161.616,161.2393,161.5169,32791.0
2020-05-05 11:15:00,162.96,163.38,162.82,163.3,57029.0,161.5169,161.9331,161.3781,161.8539,57029.0
2020-05-05 11:20:00,163.31,163.51,163.21,163.25,35237.0,161.8638,162.062,161.7647,161.8043,35237.0
2020-05-05 11:25:00,163.26,163.33,162.98,163.03,23515.0,161.8142,161.8836,161.5367,161.5862,23515.0
2020-05-05 11:30:00,163.03,163.17,162.92,163.06,24283.0,161.5862,161.725,161.4772,161.616,24283.0
2020-05-05 11:35:00,163.02,163.1,162.8,162.9,33788.0,161.5763,161.6556,161.3583,161.4574,33788.0
2020-05-05 11:40:00,162.9,163.48,162.9,163.45,32592.0,161.4574,162.0323,161.4574,162.0025,32592.0
2020-05-05 11:45:00,163.48,163.5,163.36,163.47,30421.0,162.0323,162.0521,161.9133,162.0224,30421.0
2020-05-05 11:50:00,163.46,163.54,163.3,163.31,33224.0,162.0124,162.0917,161.8539,161.8638,33224.0
2020-05-05 11:55:00,163.32,163.7,163.32,163.6,27839.0,161.8737,162.2503,161.8737,162.1512,27839.0
2020-05-05 12:00:00,163.59,163.73,163.58,163.72,26071.0,162.1413,162.28,162.1314,162.2701,26071.0
2020-05-05 12:05:00,163.72,164.0,163.71,163.95,85411.0,162.2701,162.5477,162.2602,162.4981,85411.0
2020-05-05 12:10:00,163.93,164.14,163.84,163.87,44877.0,162.4783,162.6864,162.3891,162.4188,44877.0
2020-05-05 12:15:00,163.85,163.93,163.67,163.67,32773.0,162.399,162.4783,162.2206,162.2206,32773.0
2020-05-05 12:20:00,163.69,163.7,163.26,163.33,21792.0,162.2404,162.2503,161.8142,161.8836,21792.0
2020-05-05 12:25:00,163.31,163.4,163.15,163.27,23298.0,161.8638,161.953,161.7052,161.8241,23298.0
2020-05-05 12:30:00,163.25,163.54,163.17,163.38,27333.0,161.8043,162.0917,161.725,161.9331,27333.0
2020-05-05 12:35:00,163.38,163.47,163.21,163.45,24852.0,161.9331,162.0224,161.7647,162.0025,24852.0
2020-05-05 12:40:00,163.46,163.48,163.03,163.1,39075.0,162.0124,162.0323,161.5862,161.6556,39075.0
2020-05-05 12:45:00,163.13,163.43,163.06,163.41,38751.0,161.6854,161.9827,161.616,161.9629,38751.0
2020-05-05 12:50:00,163.43,163.69,163.34,163.62,55634.0,161.9827,162.2404,161.8935,162.171,55634.0
2020-05-05 12:55:00,163.6,163.6,163.33,163.48,33621.0,162.1512,162.1512,161.8836,162.0323,33621.0
2020-05-05 13:00:00,163.5,163.69,163.19,163.22,43299.0,162.0521,162.2404,161.7448,161.7746,43299.0
2020-05-05 13:05:00,163.25,163.26,162.93,163.1,57832.0,161.8043,161.8142,161.4871,161.6556,57832.0
2020-05-05 13:10:00,163.15,163.26,162.98,163.15,35130.0,161.7052,161.8142,161.5367,161.7052,35130.0
2020-05-05 13:15:00,163.08,163.33,163.05,163.25,33128.0,161.6358,161.8836,161.6061,161.8043,33128.0
2020-05-05 13:20:00,163.23,163.36,163.07,163.22,30467.0,161.7845,161.9133,161.6259,161.7746,30467.0
2020-05-05 13:25:00,163.24,163.43,163.18,163.31,31245.0,161.7944,161.9827,161.7349,161.8638,31245.0
2020-05-05 13:30:00,163.35,163.35,163.11,163.2,26901.0,161.9034,161.9034,161.6655,161.7547,26901.0
2020-05-05 13:35:00,163.21,163.22,163.09,163.14,24306.0,161.7647,161.7746,161.6457,161.6953,24306.0
2020-05-05 13:40:00,163.14,163.22,163.0,163.19,24239.0,161.6953,161.7746,161.5565,161.7448,24239.0
2020-05-05 13:45:00,163.16,163.22,163.09,163.09,28582.0,161.7151,161.7746,161.6457,161.6457,28582.0
2020-05-05 13:50:00,163.11,163.12,162.93,162.97,25750.0,161.6655,161.6755,161.4871,161.5268,25750.0
2020-05-05 13:55:00,162.94,163.02,162.88,162.97,20360.0,161.497,161.5763,161.4376,161.5268,20360.0
2020-05-05 14:00:00,162.96,163.0,162.78,162.96,23026.0,161.5169,161.5565,161.3385,161.5169,23026.0
2020-05-05 14:05:00,162.96,162.96,162.74,162.79,30600.0,161.5169,161.5169,161.2988,161.3484,30600.0
2020-05-05 14:10:00,162.74,163.01,162.7,162.95,52509.0,161.2988,161.5664,161.2592,161.507,52509.0
2020-05-05 14:15:00,162.94,163.09,162.85,162.97,24273.0,161.497,161.6457,161.4078,161.5268,24273.0
2020-05-05 14:20:00,163.0,163.01,162.82,162.99,22303.0,161.5565,161.5664,161.3781,161.5466,22303.0
2020-05-05 14:25:00,162.96,163.22,162.95,163.16,21212.0,161.5169,161.7746,161.507,161.7151,21212.0
2020-05-05 14:30:00,163.18,163.28,162.96,162.99,23099.0,161.7349,161.834,161.5169,161.5466,23099.0
2020-05-05 14:35:00,163.02,163.13,162.89,162.95,18080.0,161.5763,161.6854,161.4475,161.507,18080.0
2020-05-05 14:40:00,162.93,163.1,162.93,162.97,26423.0,161.4871,161.6556,161.4871,161.5268,26423.0
2020-05-05 14:45:00,162.95,163.09,162.89,163.05,21166.0,161.507,161.6457,161.4475,161.6061,21166.0
2020-05-05 14:50:00,163.06,163.27,163.06,163.23,22489.0,161.616,161.8241,161.616,161.7845,22489.0
2020-05-05 14:55:00,163.25,163.62,163.23,163.59,38954.0,161.8043,162.171,161.7845,162.1413,38954.0
2020-05-05 15:00:00,163.58,163.76,163.43,163.71,42916.0,162.1314,162.3098,161.9827,162.2602,42916.0
2020-05-05 15:05:00,163.73,163.84,163.68,163.84,26667.0,162.28,162.3891,162.2305,162.3891,26667.0
2020-05-05 15:10:00,163.81,164.0,163.74,163.87,31961.0,162.3593,162.5477,162.29,162.4188,31961.0
2020-05-05 15:15:00,163.87,163.88,163.29,163.32,68246.0,162.4188,162.4287,161.8439,161.8737,68246.0
2020-05-05 15:20:00,163.33,163.54,163.2,163.53,52560.0,161.8836,162.0917,161.7547,162.0818,52560.0
2020-05-05 15:25:00,163.51,163.68,162.77,162.96,48693.0,162.062,162.2305,161.3286,161.5169,48693.0
2020-05-05 15:30:00,162.92,163.09,162.58,162.69,83986.0,161.4772,161.6457,161.1402,161.2493,83986.0
2020-05-05 15:35:00,162.64,162.68,162.04,162.33,72272.0,161.1997,161.2393,160.605,160.8924,72272.0
2020-05-05 15:40:00,162.27,162.8,162.13,162.8,71900.0,160.833,161.3583,160.6942,161.3583,71900.0
2020-05-05 15:45:00,162.77,162.8,162.39,162.63,64673.0,161.3286,161.3583,160.9519,161.1898,64673.0
2020-05-05 15:50:00,162.7,163.87,162.66,163.72,144786.0,161.2592,162.4188,161.2195,162.2701,144786.0
2020-05-05 15:55:00,163.74,163.76,163.16,163.24,205662.0,162.29,162.3098,161.7151,161.7944,205662.0
2020-05-06 09:30:00,164.44,165.26,163.98,165.0,207594.0,162.9838,163.7965,162.5278,163.5388,207594.0
2020-05-06 09:35:00,165.01,165.62,164.79,165.07,86728.0,163.5487,164.1533,163.3307,163.6082,86728.0
2020-05-06 09:40:00,165.1,165.36,164.39,164.48,35466.0,163.6379,163.8956,162.9342,163.0234,35466.0
2020-05-06 09:45:00,164.58,165.16,164.58,164.9,26477.0,163.1225,163.6974,163.1225,163.4397,26477.0
2020-05-06 09:50:00,164.78,165.28,164.25,164.25,39996.0,163.3208,163.8163,162.7954,162.7954,39996.0
2020-05-06 09:55:00,164.24,164.33,163.49,164.18,40731.0,162.7855,162.8747,162.0422,162.7261,40731.0
2020-05-06 10:00:00,164.16,164.45,163.94,164.0,83448.0,162.7062,162.9937,162.4882,162.5477,83448.0
2020-05-06 10:05:00,163.92,164.28,163.65,163.75,31519.0,162.4684,162.8252,162.2008,162.2999,31519.0
2020-05-06 10:10:00,163.73,163.8,163.03,163.2,52203.0,162.28,162.3494,161.5862,161.7547,52203.0
2020-05-06 10:15:00,163.22,163.73,162.92,163.14,25132.0,161.7746,162.28,161.4772,161.6953,25132.0
2020-05-06 10:20:00,163.09,163.84,163.01,163.83,36562.0,161.6457,162.3891,161.5664,162.3792,36562.0
2020-05-06 10:25:00,163.85,164.03,163.71,163.87,49029.0,162.399,162.5774,162.2602,162.4188,49029.0
2020-05-06 10:30:00,163.88,164.05,163.8,163.93,78005.0,162.4287,162.5972,162.3494,162.4783,78005.0
2020-05-06 10:35:00,163.94,164.52,163.81,163.97,56244.0,162.4882,163.0631,162.3593,162.5179,56244.0
2020-05-06 10:40:00,163.97,164.16,163.81,164.0,43679.0,162.5179,162.7062,162.3593,162.5477,43679.0
2020-05-06 10:45:00,164.0,164.34,163.98,164.06,74969.0,162.5477,162.8846,162.5278,162.6071,74969.0
2020-05-06 10:50:00,164.08,164.39,164.01,164.09,41552.0,162.6269,162.9342,162.5576,162.6369,41552.0
2020-05-06 10:55:00,164.08,164.14,163.9,163.98,40618.0,162.6269,162.6864,162.4485,162.5278,40618.0
2020-05-06 11:00:00,164.0,164.35,163.98,164.35,35238.0,162.5477,162.8946,162.5278,162.8946,35238.0
2020-05-06 11:05:00,164.35,164.76,164.18,164.53,32848.0,162.8946,163.3009,162.7261,163.073,32848.0
2020-05-06 11:10:00,164.53,164.58,164.11,164.19,33852.0,163.073,163.1225,162.6567,162.736,33852.0
2020-05-06 11:15:00,164.21,164.3,163.9,163.92,27624.0,162.7558,162.845,162.4485,162.4684,27624.0
2020-05-06 11:20:00,163.95,164.04,163.72,163.85,19238.0,162.4981,162.5873,162.2701,162.399,19238.0
2020-05-06 11:25:00,163.84,164.05,163.72,163.97,29205.0,162.3891,162.5972,162.2701,162.5179,29205.0
2020-05-06 11:30:00,163.99,164.03,163.81,163.96,15412.0,162.5377,162.5774,162.3593,162.508,15412.0
2020-05-06 11:35:00,163.98,164.16,163.88,164.0,64486.0,162.5278,162.7062,162.4287,162.5477,64486.0
2020-05-06 11:40:00,164.0,164.17,164.0,164.06,19288.0,162.5477,162.7162,162.5477,162.6071,19288.0
2020-05-06 11:45:00,164.05,164.17,163.82,163.83,18427.0,162.5972,162.7162,162.3693,162.3792,18427.0
2020-05-06 11:50:00,163.79,163.84,163.59,163.83,18759.0,162.3395,162.3891,162.1413,162.3792,18759.0
2020-05-06 11:55:00,163.81,164.01,163.75,163.88,30965.0,162.3593,162.5576,162.2999,162.4287,30965.0
2020-05-06 12:00:00,163.9,163.97,163.68,163.9,23264.0,162.4485,162.5179,162.2305,162.4485,23264.0
2020-05-06 12:05:00,163.93,163.98,163.68,163.85,26344.0,162.4783,162.5278,162.2305,162.399,26344.0
2020-05-06 12:10:00,163.84,163.92,163.7,163.86,31209.0,162.3891,162.4684,162.2503,162.4089,31209.0
2020-05-06 12:15:00,163.87,164.14,163.87,164.01,60214.0,162.4188,162.6864,162.4188,162.5576,60214.0
2020-05-06 12:20:00,164.0,164.25,163.92,164.24,38102.0,162.5477,162.7954,162.4684,162.7855,38102.0
2020-05-06 12:25:00,164.21,164.49,164.09,164.4,30609.0,162.7558,163.0333,162.6369,162.9441,30609.0
2020-05-06 12:30:00,164.42,164.61,164.37,164.61,28559.0,162.9639,163.1523,162.9144,163.1523,28559.0
2020-05-06 12:35:00,164.59,164.91,164.59,164.91,31536.0,163.1324,163.4496,163.1324,163.4496,31536.0
2020-05-06 12:40:00,164.91,164.91,164.53,164.63,47011.0,163.4496,163.4496,163.073,163.1721,47011.0
2020-05-06 12:45:00,164.62,165.0,164.61,164.9,38812.0,163.1622,163.5388,163.1523,163.4397,38812.0
2020-05-06 12:50:00,164.88,164.98,164.83,164.9,14444.0,163.4199,163.519,163.3703,163.4397,14444.0
2020-05-06 12:55:00,164.87,165.01,164.56,164.65,27556.0,163.41,163.5487,163.1027,163.1919,27556.0
2020-05-06 13:00:00,164.7,164.85,164.36,164.44,38294.0,163.2415,163.3901,162.9045,162.9838,38294.0
2020-05-06 13:05:00,164.51,164.64,164.48,164.61,18713.0,163.0531,163.182,163.0234,163.1523,18713.0
2020-05-06 13:10:00,164.63,164.93,164.56,164.93,14124.0,163.1721,163.4694,163.1027,163.4694,14124.0
2020-05-06 13:15:00,164.95,164.97,164.88,164.97,26239.0,163.4892,163.5091,163.4199,163.5091,26239.0
2020-05-06 13:20:00,164.96,165.1,164.58,164.94,47146.0,163.4992,163.6379,163.1225,163.4793,47146.0
2020-05-06 13:25:00,164.95,165.25,164.87,165.25,20040.0,163.4892,163.7866,163.41,163.7866,20040.0
2020-05-06 13:30:00,165.25,165.34,165.1,165.12,30563.0,163.7866,163.8758,163.6379,163.6577,30563.0
2020-05-06 13:35:00,165.14,165.45,165.14,165.41,42615.0,163.6776,163.9848,163.6776,163.9452,42615.0
2020-05-06 13:40:00,165.37,165.42,165.26,165.37,16123.0,163.9055,163.9551,163.7965,163.9055,16123.0
2020-05-06 13:45:00,165.38,165.64,165.35,165.61,29600.0,163.9154,164.1731,163.8857,164.1434,29600.0
2020-05-06 13:50:00,165.62,165.71,165.53,165.59,21229.0,164.1533,164.2425,164.0641,164.1236,21229.0
2020-05-06 13:55:00,165.59,165.7,165.42,165.44,19431.0,164.1236,164.2326,163.9551,163.9749,19431.0
2020-05-06 14:00:00,165.43,165.43,164.94,165.15,29380.0,163.965,163.965,163.4793,163.6875,29380.0
2020-05-06 14:05:00,165.15,165.15,164.87,164.89,33250.0,163.6875,163.6875,163.41,163.4298,33250.0
2020-05-06 14:10:00,164.87,164.93,164.58,164.67,27007.0,163.41,163.4694,163.1225,163.2117,27007.0
2020-05-06 14:15:00,164.71,164.87,164.7,164.77,16621.0,163.2514,163.41,163.2415,163.3108,16621.0
2020-05-06 14:20:00,164.77,165.05,164.71,164.97,28984.0,163.3108,163.5884,163.2514,163.5091,28984.0
2020-05-06 14:25:00,164.95,165.04,164.72,164.72,20199.0,163.4892,163.5784,163.2613,163.2613,20199.0
2020-05-06 14:30:00,164.7,164.97,164.55,164.86,22788.0,163.2415,163.5091,163.0928,163.4,22788.0
2020-05-06 14:35:00,164.84,164.91,164.73,164.86,21049.0,163.3802,163.4496,163.2712,163.4,21049.0
2020-05-06 14:40:00,164.88,164.96,164.68,164.86,23006.0,163.4199,163.4992,163.2216,163.4,23006.0
2020-05-06 14:45:00,164.85,165.11,164.82,165.05,21299.0,163.3901,163.6478,163.3604,163.5884,21299.0
2020-05-06 14:50:00,165.04,165.04,164.84,164.9,15930.0,163.5784,163.5784,163.3802,163.4397,15930.0
2020-05-06 14:55:00,164.9,164.98,164.56,164.56,29734.0,163.4397,163.519,163.1027,163.1027,29734.0
2020-05-06 15:00:00,164.64,164.74,164.46,164.58,32601.0,163.182,163.2811,163.0036,163.1225,32601.0
2020-05-06 15:05:00,164.58,164.77,164.58,164.65,21438.0,163.1225,163.3108,163.1225,163.1919,21438.0
2020-05-06 15:10:00,164.68,164.8,164.53,164.62,21037.0,163.2216,163.3406,163.073,163.1622,21037.0
2020-05-06 15:15:00,164.61,164.83,164.57,164.8,26191.0,163.1523,163.3703,163.1126,163.3406,26191.0
2020-05-06 15:20:00,164.82,164.89,164.54,164.54,30843.0,163.3604,163.4298,163.0829,163.0829,30843.0
2020-05-06 15:25:00,164.57,164.67,164.4,164.47,38998.0,163.1126,163.2117,162.9441,163.0135,38998.0
2020-05-06 15:30:00,164.47,164.47,163.82,163.84,71127.0,163.0135,163.0135,162.3693,162.3891,71127.0
2020-05-06 15:35:00,163.85,163.94,163.57,163.79,38319.0,162.399,162.4882,162.1215,162.3395,38319.0
2020-05-06 15:40:00,163.82,164.03,163.55,164.02,32365.0,162.3693,162.5774,162.1016,162.5675,32365.0
2020-05-06 15:45:00,164.01,164.01,163.35,163.35,48676.0,162.5576,162.5576,161.9034,161.9034,48676.0
2020-05-06 15:50:00,163.34,163.87,163.29,163.78,87309.0,161.8935,162.4188,161.8439,162.3296,87309.0
2020-05-06 15:55:00,163.76,163.97,163.55,163.55,141199.0,162.3098,162.5179,162.1016,162.1016,141199.0
2020-05-07 09:30:00,166.5,166.74,166.16,166.47,238963.0,165.0255,165.2634,164.6885,164.9958,238963.0
2020-05-07 09:35:00,166.5,167.0,166.02,166.62,93103.0,165.0255,165.5211,164.5498,165.1445,93103.0
2020-05-07 09:40:00,166.59,167.6,166.42,167.49,63017.0,165.1147,166.1158,164.9462,166.0068,63017.0
2020-05-07 09:45:00,167.54,167.89,167.11,167.38,84303.0,166.0563,166.4032,165.6301,165.8977,84303.0
2020-05-07 09:50:00,167.4,167.67,167.01,167.64,57516.0,165.9175,166.1852,165.531,166.1554,57516.0
2020-05-07 09:55:00,167.64,167.93,167.46,167.7,76138.0,166.1554,166.4429,165.977,166.2149,76138.0
2020-05-07 10:00:00,167.69,168.29,167.62,167.92,82892.0,166.205,166.7997,166.1356,166.4329,82892.0
2020-05-07 10:05:00,167.99,168.16,167.19,167.45,51027.0,166.5023,166.6708,165.7094,165.9671,51027.0
2020-05-07 10:10:00,167.47,167.48,167.05,167.43,51997.0,165.9869,165.9968,165.5706,165.9473,51997.0
2020-05-07 10:15:00,167.42,167.85,167.28,167.73,42324.0,165.9374,166.3636,165.7986,166.2446,42324.0
2020-05-07 10:20:00,167.71,167.81,167.41,167.58,36306.0,166.2248,166.3239,165.9275,166.096,36306.0
2020-05-07 10:25:00,167.54,168.29,167.49,168.19,77925.0,166.0563,166.7997,166.0068,166.7006,77925.0
2020-05-07 10:30:00,168.2,168.45,168.19,168.36,43772.0,166.7105,166.9583,166.7006,166.869,43772.0
2020-05-07 10:35:00,168.34,168.45,168.01,168.06,42377.0,166.8492,166.9583,166.5221,166.5717,42377.0
2020-05-07 10:40:00,168.1,168.93,168.1,168.54,55115.0,166.6113,167.434,166.6113,167.0475,55115.0
2020-05-07 10:45:00,168.57,168.86,168.41,168.54,66132.0,167.0772,167.3646,166.9186,167.0475,66132.0
2020-05-07 10:50:00,168.53,169.69,168.52,169.59,135147.0,167.0375,168.1873,167.0276,168.0882,135147.0
2020-05-07 10:55:00,169.6,170.21,169.42,170.16,183454.0,168.0981,168.7027,167.9197,168.6531,183454.0
2020-05-07 11:00:00,170.22,170.27,169.76,170.02,146534.0,168.7126,168.7621,168.2566,168.5143,146534.0
2020-05-07 11:05:00,170.02,170.81,169.95,170.68,133438.0,168.5143,169.2974,168.445,169.1685,133438.0
2020-05-07 11:10:00,170.66,170.77,170.44,170.58,51701.0,169.1487,169.2577,168.9306,169.0694,51701.0
2020-05-07 11:15:00,170.56,170.97,170.29,170.9,55127.0,169.0496,169.4559,168.782,169.3866,55127.0
2020-05-07 11:20:00,170.88,170.95,170.29,170.32,71734.0,169.3667,169.4361,168.782,168.8117,71734.0
2020-05-07 11:25:00,170.31,170.4,169.93,170.23,125759.0,168.8018,168.891,168.4251,168.7225,125759.0
2020-05-07 11:30:00,170.2,170.5,170.13,170.18,59581.0,168.6928,168.9901,168.6234,168.6729,59581.0
2020-05-07 11:35:00,170.22,170.41,169.93,169.97,67700.0,168.7126,168.9009,168.4251,168.4648,67700.0
2020-05-07 11:40:00,169.99,170.48,169.96,170.42,53858.0,168.4846,168.9703,168.4549,168.9108,53858.0
2020-05-07 11:45:00,170.44,170.86,170.42,170.52,67303.0,168.9306,169.3469,168.9108,169.0099,67303.0
2020-05-07 11:50:00,170.48,170.49,170.2,170.49,30936.0,168.9703,168.9802,168.6928,168.9802,30936.0
2020-05-07 11:55:00,170.5,170.5,170.25,170.27,18128.0,168.9901,168.9901,168.7423,168.7621,18128.0
2020-05-07 12:00:00,170.36,170.53,170.25,170.25,36992.0,168.8513,169.0198,168.7423,168.7423,36992.0
2020-05-07 12:05:00,170.25,170.42,170.09,170.14,40288.0,168.7423,168.9108,168.5837,168.6333,40288.0
2020-05-07 12:10:00,170.03,170.21,169.97,170.07,29810.0,168.5243,168.7027,168.4648,168.5639,29810.0
2020-05-07 12:15:00,170.1,170.35,170.04,170.26,47490.0,168.5936,168.8414,168.5342,168.7522,47490.0
2020-05-07 12:20:00,170.28,170.32,169.89,170.05,68393.0,168.772,168.8117,168.3855,168.5441,68393.0
2020-05-07 12:25:00,170.1,170.36,170.1,170.26,37505.0,168.5936,168.8513,168.5936,168.7522,37505.0
2020-05-07 12:30:00,170.27,170.48,170.09,170.43,55815.0,168.7621,168.9703,168.5837,168.9207,55815.0
2020-05-07 12:35:00,170.44,170.48,170.24,170.39,28811.0,168.9306,168.9703,168.7324,168.8811,28811.0
2020-05-07 12:40:00,170.38,170.52,170.26,170.29,21448.0,168.8712,169.0099,168.7522,168.782,21448.0
2020-05-07 12:45:00,170.28,170.43,170.25,170.32,30410.0,168.772,168.9207,168.7423,168.8117,30410.0
2020-05-07 12:50:00,170.39,170.41,170.17,170.25,20650.0,168.8811,168.9009,168.663,168.7423,20650.0
2020-05-07 12:55:00,170.23,170.34,170.12,170.26,47161.0,168.7225,168.8315,168.6135,168.7522,47161.0
2020-05-07 13:00:00,170.3,170.63,170.3,170.62,28523.0,168.7919,169.1189,168.7919,169.109,28523.0
2020-05-07 13:05:00,170.62,170.63,170.46,170.5,29680.0,169.109,169.1189,168.9505,168.9901,29680.0
2020-05-07 13:10:00,170.48,170.69,170.38,170.66,23876.0,168.9703,169.1784,168.8712,169.1487,23876.0
2020-05-07 13:15:00,170.63,170.64,170.35,170.56,28554.0,169.1189,169.1289,168.8414,169.0496,28554.0
2020-05-07 13:20:00,170.56,170.77,170.54,170.55,43402.0,169.0496,169.2577,169.0297,169.0397,43402.0
2020-05-07 13:25:00,170.54,170.75,170.46,170.58,41364.0,169.0297,169.2379,168.9505,169.0694,41364.0
2020-05-07 13:30:00,170.58,171.27,170.58,171.19,58867.0,169.0694,169.7533,169.0694,169.674,58867.0
2020-05-07 13:35:00,171.2,171.26,170.81,170.81,30251.0,169.6839,169.7434,169.2974,169.2974,30251.0
2020-05-07 13:40:00,170.84,171.02,170.7,170.73,67679.0,169.3271,169.5055,169.1883,169.2181,67679.0
2020-05-07 13:45:00,170.73,170.79,170.63,170.69,51272.0,169.2181,169.2775,169.1189,169.1784,51272.0
2020-05-07 13:50:00,170.68,170.82,170.45,170.68,38650.0,169.1685,169.3073,168.9405,169.1685,38650.0
2020-05-07 13:55:00,170.72,170.85,170.57,170.85,18779.0,169.2081,169.337,169.0595,169.337,18779.0
2020-05-07 14:00:00,170.82,170.86,170.62,170.78,30326.0,169.3073,169.3469,169.109,169.2676,30326.0
2020-05-07 14:05:00,170.81,170.94,170.62,170.92,29288.0,169.2974,169.4262,169.109,169.4064,29288.0
2020-05-07 14:10:00,170.93,171.11,170.76,170.99,30156.0,169.4163,169.5947,169.2478,169.4758,30156.0
2020-05-07 14:15:00,170.97,171.08,170.63,170.79,23001.0,169.4559,169.565,169.1189,169.2775,23001.0
2020-05-07 14:20:00,170.74,170.84,170.23,170.25,49975.0,169.228,169.3271,168.7225,168.7423,49975.0
2020-05-07 14:25:00,170.23,170.4,170.16,170.34,23541.0,168.7225,168.891,168.6531,168.8315,23541.0
2020-05-07 14:30:00,170.33,170.51,170.21,170.23,33587.0,168.8216,169.0,168.7027,168.7225,33587.0
2020-05-07 14:35:00,170.24,170.47,170.22,170.45,25416.0,168.7324,168.9604,168.7126,168.9405,25416.0
2020-05-07 14:40:00,170.4,170.56,170.19,170.35,81161.0,168.891,169.0496,168.6828,168.8414,81161.0
2020-05-07 14:45:00,170.37,170.39,170.15,170.39,34586.0,168.8612,168.8811,168.6432,168.8811,34586.0
2020-05-07 14:50:00,170.4,170.43,170.13,170.35,27770.0,168.891,168.9207,168.6234,168.8414,27770.0
2020-05-07 14:55:00,170.33,170.41,170.24,170.39,24283.0,168.8216,168.9009,168.7324,168.8811,24283.0
2020-05-07 15:00:00,170.39,170.47,169.95,170.29,62060.0,168.8811,168.9604,168.445,168.782,62060.0
2020-05-07 15:05:00,170.29,170.58,170.29,170.58,32343.0,168.782,169.0694,168.782,169.0694,32343.0
2020-05-07 15:10:00,170.6,170.62,170.26,170.33,40719.0,169.0892,169.109,168.7522,168.8216,40719.0
2020-05-07 15:15:00,170.29,170.35,169.64,169.85,48567.0,168.782,168.8414,168.1377,168.3459,48567.0
2020-05-07 15:20:00,169.83,170.05,169.77,169.93,40290.0,168.326,168.5441,168.2666,168.4251,40290.0
2020-05-07 15:25:00,169.94,170.0,169.76,169.9,43979.0,168.4351,168.4945,168.2566,168.3954,43979.0
2020-05-07 15:30:00,169.88,169.98,169.23,169.59,49206.0,168.3756,168.4747,167.7313,168.0882,49206.0
2020-05-07 15:35:00,169.57,169.65,169.14,169.29,59368.0,168.0683,168.1476,167.6421,167.7908,59368.0
2020-05-07 15:40:00,169.29,169.4,169.12,169.21,53915.0,167.7908,167.8998,167.6223,167.7115,53915.0
2020-05-07 15:45:00,169.22,169.59,169.17,169.38,54360.0,167.7214,168.0882,167.6719,167.88,54360.0
2020-05-07 15:50:00,169.38,169.86,169.36,169.78,142999.0,167.88,168.3558,167.8602,168.2765,142999.0
2020-05-07 15:55:00,169.76,170.01,169.63,169.96,153452.0,168.2566,168.5044,168.1278,168.4549,153452.0
2020-05-08 09:30:00,172.95,174.0,172.36,172.57,307773.0,171.4184,172.4591,170.8336,171.0418,307773.0
2020-05-08 09:35:00,172.5,172.6,171.15,171.64,115856.0,170.9724,171.0715,169.6343,170.12,115856.0
2020-05-08 09:40:00,171.62,172.07,171.49,171.95,30469.0,170.1002,170.5462,169.9713,170.4273,30469.0
2020-05-08 09:45:00,171.97,172.66,171.97,172.45,56547.0,170.4471,171.131,170.4471,170.9228,56547.0
2020-05-08 09:50:00,172.41,172.62,171.64,171.7,67794.0,170.8832,171.0913,170.12,170.1795,67794.0
2020-05-08 09:55:00,171.64,172.29,171.58,172.19,40950.0,170.12,170.7642,170.0605,170.6651,40950.0
2020-05-08 10:00:00,172.16,172.48,171.95,172.34,48159.0,170.6354,170.9526,170.4273,170.8138,48159.0
2020-05-08 10:05:00,172.31,173.09,172.31,172.74,95794.0,170.7841,171.5572,170.7841,171.2103,95794.0
2020-05-08 10:10:00,172.75,173.26,172.71,173.0,72630.0,171.2202,171.7257,171.1805,171.468,72630.0
2020-05-08 10:15:00,173.0,173.44,172.73,173.37,39257.0,171.468,171.9041,171.2003,171.8347,39257.0
2020-05-08 10:20:00,173.38,174.11,173.32,173.83,87354.0,171.8446,172.5681,171.7851,172.2906,87354.0
2020-05-08 10:25:00,173.84,173.94,173.42,173.79,35650.0,172.3005,172.3996,171.8842,172.251,35650.0
2020-05-08 10:30:00,173.81,174.18,173.65,173.84,32418.0,172.2708,172.6375,172.1122,172.3005,32418.0
2020-05-08 10:35:00,173.8,173.85,173.64,173.79,22797.0,172.2609,172.3104,172.1023,172.251,22797.0
2020-05-08 10:40:00,173.8,173.91,173.46,173.49,31598.0,172.2609,172.3699,171.9239,171.9536,31598.0
2020-05-08 10:45:00,173.48,173.88,173.37,173.6,31084.0,171.9437,172.3402,171.8347,172.0626,31084.0
2020-05-08 10:50:00,173.62,173.63,173.35,173.56,29871.0,172.0825,172.0924,171.8149,172.023,29871.0
2020-05-08 10:55:00,173.58,174.08,173.45,174.01,29928.0,172.0428,172.5384,171.914,172.469,29928.0
2020-05-08 11:00:00,174.03,174.55,173.98,174.14,61000.0,172.4888,173.0042,172.4393,172.5979,61000.0
2020-05-08 11:05:00,174.16,174.54,174.16,174.23,45337.0,172.6177,172.9943,172.6177,172.6871,45337.0
2020-05-08 11:10:00,174.22,174.38,173.85,174.15,36213.0,172.6772,172.8357,172.3104,172.6078,36213.0
2020-05-08 11:15:00,174.15,174.2,173.62,173.82,38930.0,172.6078,172.6573,172.0825,172.2807,38930.0
2020-05-08 11:20:00,173.81,173.86,173.47,173.81,34212.0,172.2708,172.3203,171.9338,172.2708,34212.0
2020-05-08 11:25:00,173.79,173.84,173.54,173.71,17072.0,172.251,172.3005,172.0032,172.1717,17072.0
2020-05-08 11:30:00,173.73,173.83,173.58,173.73,27291.0,172.1915,172.2906,172.0428,172.1915,27291.0
2020-05-08 11:35:00,173.73,174.33,173.67,174.33,26433.0,172.1915,172.7862,172.132,172.7862,26433.0
2020-05-08 11:40:00,174.33,174.33,174.0,174.14,26104.0,172.7862,172.7862,172.4591,172.5979,26104.0
2020-05-08 11:45:00,174.11,174.13,173.87,173.87,26100.0,172.5681,172.5879,172.3303,172.3303,26100.0
2020-05-08 11:50:00,173.89,174.8,173.86,174.8,48971.0,172.3501,173.252,172.3203,173.252,48971.0
2020-05-08 11:55:00,174.77,174.82,174.47,174.54,26829.0,173.2223,173.2718,172.9249,172.9943,26829.0
2020-05-08 12:00:00,174.56,174.63,174.07,174.1,20239.0,173.0141,173.0835,172.5285,172.5582,20239.0
2020-05-08 12:05:00,174.14,174.45,174.09,174.33,24784.0,172.5979,172.9051,172.5483,172.7862,24784.0
2020-05-08 12:10:00,174.36,174.36,174.08,174.29,22665.0,172.8159,172.8159,172.5384,172.7465,22665.0
2020-05-08 12:15:00,174.3,174.35,174.07,174.17,15088.0,172.7564,172.806,172.5285,172.6276,15088.0
2020-05-08 12:20:00,174.18,174.54,174.17,174.47,44602.0,172.6375,172.9943,172.6276,172.9249,44602.0
2020-05-08 12:25:00,174.49,174.67,174.37,174.65,34874.0,172.9448,173.1232,172.8258,173.1033,34874.0
2020-05-08 12:30:00,174.67,174.74,174.6,174.68,34133.0,173.1232,173.1925,173.0538,173.1331,34133.0
2020-05-08 12:35:00,174.67,174.76,174.58,174.66,38318.0,173.1232,173.2124,173.034,173.1133,38318.0
2020-05-08 12:40:00,174.65,174.92,174.63,174.89,35483.0,173.1033,173.371,173.0835,173.3412,35483.0
2020-05-08 12:45:00,174.9,174.97,174.7,174.7,23790.0,173.3511,173.4205,173.1529,173.1529,23790.0
2020-05-08 12:50:00,174.68,174.91,174.68,174.88,34472.0,173.1331,173.361,173.1331,173.3313,34472.0
2020-05-08 12:55:00,174.85,174.93,174.6,174.88,26796.0,173.3016,173.3809,173.0538,173.3313,26796.0
2020-05-08 13:00:00,174.88,174.97,174.76,174.92,16160.0,173.3313,173.4205,173.2124,173.371,16160.0
2020-05-08 13:05:00,174.93,174.94,174.51,174.66,27456.0,173.3809,173.3908,172.9646,173.1133,27456.0
2020-05-08 13:10:00,174.68,174.79,174.64,174.71,15851.0,173.1331,173.2421,173.0934,173.1628,15851.0
2020-05-08 13:15:00,174.7,174.76,174.51,174.66,15299.0,173.1529,173.2124,172.9646,173.1133,15299.0
2020-05-08 13:20:00,174.69,174.7,174.1,174.13,41106.0,173.143,173.1529,172.5582,172.5879,41106.0
2020-05-08 13:25:00,174.18,174.2,173.97,174.11,27479.0,172.6375,172.6573,172.4294,172.5681,27479.0
2020-05-08 13:30:00,174.14,174.18,173.9,174.14,39723.0,172.5979,172.6375,172.36,172.5979,39723.0
2020-05-08 13:35:00,174.18,174.28,174.03,174.26,29656.0,172.6375,172.7366,172.4888,172.7168,29656.0
2020-05-08 13:40:00,174.3,174.41,173.95,174.11,24009.0,172.7564,172.8655,172.4095,172.5681,24009.0
2020-05-08 13:45:00,174.12,174.14,173.83,173.97,26220.0,172.578,172.5979,172.2906,172.4294,26220.0
2020-05-08 13:50:00,174.0,174.25,173.91,174.04,31815.0,172.4591,172.7069,172.3699,172.4987,31815.0
2020-05-08 13:55:00,174.02,174.18,173.98,174.08,31376.0,172.4789,172.6375,172.4393,172.5384,31376.0
2020-05-08 14:00:00,174.07,174.26,173.83,173.83,30392.0,172.5285,172.7168,172.2906,172.2906,30392.0
2020-05-08 14:05:00,173.85,173.99,173.51,173.67,149395.0,172.3104,172.4492,171.9734,172.132,149395.0
2020-05-08 14:10:00,173.64,174.02,173.64,173.99,27792.0,172.1023,172.4789,172.1023,172.4492,27792.0
2020-05-08 14:15:00,173.99,174.24,173.98,174.16,27340.0,172.4492,172.697,172.4393,172.6177,27340.0
2020-05-08 14:20:00,174.17,174.32,174.13,174.3,34344.0,172.6276,172.7763,172.5879,172.7564,34344.0
2020-05-08 14:25:00,174.27,174.42,174.19,174.4,31310.0,172.7267,172.8754,172.6474,172.8556,31310.0
2020-05-08 14:30:00,174.41,174.45,174.2,174.42,20150.0,172.8655,172.9051,172.6573,172.8754,20150.0
2020-05-08 14:35:00,174.43,174.48,174.15,174.28,25700.0,172.8853,172.9349,172.6078,172.7366,25700.0
2020-05-08 14:40:00,174.27,174.49,174.18,174.46,37647.0,172.7267,172.9448,172.6375,172.915,37647.0
2020-05-08 14:45:00,174.45,174.63,174.37,174.55,40105.0,172.9051,173.0835,172.8258,173.0042,40105.0
2020-05-08 14:50:00,174.57,174.74,174.49,174.59,35493.0,173.0241,173.1925,172.9448,173.0439,35493.0
2020-05-08 14:55:00,174.64,174.78,174.52,174.69,62406.0,173.0934,173.2322,172.9745,173.143,62406.0
2020-05-08 15:00:00,174.72,174.99,174.61,174.91,103400.0,173.1727,173.4403,173.0637,173.361,103400.0
2020-05-08 15:05:00,174.9,175.06,174.74,174.99,150431.0,173.3511,173.5097,173.1925,173.4403,150431.0
2020-05-08 15:10:00,174.98,175.06,174.7,175.03,35166.0,173.4304,173.5097,173.1529,173.48,35166.0
2020-05-08 15:15:00,175.03,175.16,174.81,174.81,50902.0,173.48,173.6088,173.2619,173.2619,50902.0
2020-05-08 15:20:00,174.81,174.95,174.76,174.85,39371.0,173.2619,173.4007,173.2124,173.3016,39371.0
2020-05-08 15:25:00,174.81,175.17,174.73,175.13,46923.0,173.2619,173.6187,173.1826,173.5791,46923.0
2020-05-08 15:30:00,175.14,175.32,175.13,175.18,89608.0,173.589,173.7674,173.5791,173.6287,89608.0
2020-05-08 15:35:00,175.15,175.41,175.04,175.39,65715.0,173.5989,173.8566,173.4899,173.8368,65715.0
2020-05-08 15:40:00,175.4,175.74,175.31,175.67,115009.0,173.8467,174.1837,173.7575,174.1143,115009.0
2020-05-08 15:45:00,175.65,175.98,175.44,175.78,95037.0,174.0945,174.4216,173.8863,174.2233,95037.0
2020-05-08 15:50:00,175.72,176.0,175.52,175.91,152113.0,174.1639,174.4414,173.9656,174.3522,152113.0
2020-05-08 15:55:00,175.88,176.08,175.72,175.89,367713.0,174.3225,174.5207,174.1639,174.3324,367713.0
2020-05-11 09:30:00,175.56,175.56,174.16,174.87,270517.0,174.0053,174.0053,172.6177,173.3214,270517.0
2020-05-11 09:35:00,174.94,176.53,174.81,176.39,110101.0,173.3908,174.9667,173.2619,174.8279,110101.0
2020-05-11 09:40:00,176.4,176.77,176.39,176.73,63029.0,174.8378,175.2046,174.8279,175.1649,63029.0
2020-05-11 09:45:00,176.66,177.33,176.27,176.31,76851.0,175.0955,175.7596,174.709,174.7486,76851.0
2020-05-11 09:50:00,176.37,177.28,176.37,176.97,67281.0,174.8081,175.7101,174.8081,175.4028,67281.0
2020-05-11 09:55:00,177.0,177.02,176.43,176.87,67303.0,175.4325,175.4524,174.8676,175.3037,67303.0
2020-05-11 10:00:00,176.8,177.65,176.79,177.52,75145.0,175.2343,176.0768,175.2244,175.9479,75145.0
2020-05-11 10:05:00,177.52,177.98,177.32,177.93,50032.0,175.9479,176.4039,175.7497,176.3543,50032.0
2020-05-11 10:10:00,177.93,178.32,177.82,177.92,78954.0,176.3543,176.7408,176.2453,176.3444,78954.0
2020-05-11 10:15:00,177.95,178.22,177.7,178.09,62765.0,176.3741,176.6417,176.1263,176.5129,62765.0
2020-05-11 10:20:00,178.11,178.71,178.0,178.7,54406.0,176.5327,177.1274,176.4237,177.1175,54406.0
2020-05-11 10:25:00,178.7,178.98,178.63,178.92,45509.0,177.1175,177.395,177.0481,177.3355,45509.0
2020-05-11 10:30:00,178.91,179.0,178.71,178.94,71277.0,177.3256,177.4148,177.1274,177.3554,71277.0
2020-05-11 10:35:00,178.93,179.41,178.63,179.41,77682.0,177.3454,177.8212,177.0481,177.8212,77682.0
2020-05-11 10:40:00,179.42,179.93,179.36,179.74,59262.0,177.8311,178.3366,177.7716,178.1483,59262.0
2020-05-11 10:45:00,179.72,179.93,179.52,179.69,64725.0,178.1284,178.3366,177.9302,178.0987,64725.0
2020-05-11 10:50:00,179.68,179.71,179.2,179.25,53764.0,178.0888,178.1185,177.6131,177.6626,53764.0
2020-05-11 10:55:00,179.26,179.32,178.81,179.01,53621.0,177.6725,177.732,177.2265,177.4247,53621.0
2020-05-11 11:00:00,179.07,179.51,179.0,179.29,55630.0,177.4842,177.9203,177.4148,177.7023,55630.0
2020-05-11 11:05:00,179.32,179.32,178.8,178.91,54327.0,177.732,177.732,177.2166,177.3256,54327.0
2020-05-11 11:10:00,178.92,179.02,178.8,178.94,37172.0,177.3355,177.4346,177.2166,177.3554,37172.0
2020-05-11 11:15:00,178.97,179.53,178.88,179.45,33686.0,177.3851,177.9401,177.2959,177.8608,33686.0
2020-05-11 11:20:00,179.47,179.57,179.39,179.54,31817.0,177.8807,177.9798,177.8014,177.95,31817.0
2020-05-11 11:25:00,179.54,179.56,179.19,179.52,63385.0,177.95,177.9699,177.6031,177.9302,63385.0
2020-05-11 11:30:00,179.52,179.58,179.02,179.13,44131.0,177.9302,177.9897,177.4346,177.5437,44131.0
2020-05-11 11:35:00,179.16,179.16,178.86,178.88,57268.0,177.5734,177.5734,177.2761,177.2959,57268.0
2020-05-11 11:40:00,178.79,179.11,178.79,178.93,39828.0,177.2067,177.5238,177.2067,177.3454,39828.0
2020-05-11 11:45:00,178.92,179.27,178.89,179.24,38726.0,177.3355,177.6824,177.3058,177.6527,38726.0
2020-05-11 11:50:00,179.19,179.44,179.12,179.34,39753.0,177.6031,177.8509,177.5338,177.7518,39753.0
2020-05-11 11:55:00,179.31,179.37,179.19,179.28,31539.0,177.7221,177.7815,177.6031,177.6923,31539.0
2020-05-11 12:00:00,179.26,179.32,178.97,179.12,49734.0,177.6725,177.732,177.3851,177.5338,49734.0
2020-05-11 12:05:00,179.11,179.3,178.82,178.92,60888.0,177.5238,177.7122,177.2364,177.3355,60888.0
2020-05-11 12:10:00,178.92,179.11,178.88,179.06,28955.0,177.3355,177.5238,177.2959,177.4743,28955.0
2020-05-11 12:15:00,179.02,179.36,178.92,179.25,31255.0,177.4346,177.7716,177.3355,177.6626,31255.0
2020-05-11 12:20:00,179.22,179.5,179.22,179.37,43629.0,177.6329,177.9104,177.6329,177.7815,43629.0
2020-05-11 12:25:00,179.36,179.7,179.3,179.7,55401.0,177.7716,178.1086,177.7122,178.1086,55401.0
2020-05-11 12:30:00,179.64,179.84,179.58,179.78,82277.0,178.0492,178.2474,177.9897,178.1879,82277.0
2020-05-11 12:35:00,179.75,179.96,179.69,179.92,72025.0,178.1582,178.3663,178.0987,178.3267,72025.0
2020-05-11 12:40:00,179.95,180.31,179.88,180.27,120991.0,178.3564,178.7132,178.287,178.6736,120991.0
2020-05-11 12:45:00,180.26,180.44,180.07,180.14,59077.0,178.6637,178.8421,178.4753,178.5447,59077.0
2020-05-11 12:50:00,180.14,180.41,180.01,180.38,40008.0,178.5447,178.8123,178.4159,178.7826,40008.0
2020-05-11 12:55:00,180.39,180.39,180.15,180.28,39084.0,178.7925,178.7925,178.5546,178.6835,39084.0
2020-05-11 13:00:00,180.25,180.6,180.14,180.55,81305.0,178.6538,179.0007,178.5447,178.9511,81305.0
2020-05-11 13:05:00,180.56,180.78,180.52,180.69,76534.0,178.961,179.1791,178.9214,179.0899,76534.0
2020-05-11 13:10:00,180.71,180.94,180.66,180.9,54970.0,179.1097,179.3376,179.0601,179.298,54970.0
2020-05-11 13:15:00,180.9,180.98,180.78,180.9,71137.0,179.298,179.3773,179.1791,179.298,71137.0
2020-05-11 13:20:00,180.94,181.14,180.89,181.11,65284.0,179.3376,179.5359,179.2881,179.5061,65284.0
2020-05-11 13:25:00,181.1,181.56,181.03,181.47,87291.0,179.4962,179.9522,179.4268,179.8629,87291.0
2020-05-11 13:30:00,181.47,181.56,181.31,181.52,99528.0,179.8629,179.9522,179.7044,179.9125,99528.0
2020-05-11 13:35:00,181.5,181.85,181.49,181.77,69247.0,179.8927,180.2396,179.8828,180.1603,69247.0
2020-05-11 13:40:00,181.74,181.82,181.54,181.54,75336.0,180.1306,180.2098,179.9323,179.9323,75336.0
2020-05-11 13:45:00,181.55,181.55,181.21,181.44,50239.0,179.9422,179.9422,179.6053,179.8332,50239.0
2020-05-11 13:50:00,181.39,181.61,181.23,181.51,126897.0,179.7837,180.0017,179.6251,179.9026,126897.0
2020-05-11 13:55:00,181.49,181.64,181.44,181.48,40811.0,179.8828,180.0314,179.8332,179.8729,40811.0
2020-05-11 14:00:00,181.5,181.68,181.14,181.22,39480.0,179.8927,180.0711,179.5359,179.6152,39480.0
2020-05-11 14:05:00,181.23,181.23,180.85,180.92,41693.0,179.6251,179.6251,179.2484,179.3178,41693.0
2020-05-11 14:10:00,180.86,181.08,180.77,181.07,43570.0,179.2584,179.4764,179.1691,179.4665,43570.0
2020-05-11 14:15:00,181.03,181.23,180.93,181.23,53569.0,179.4268,179.6251,179.3277,179.6251,53569.0
2020-05-11 14:20:00,181.23,181.75,181.2,181.7,61577.0,179.6251,180.1405,179.5953,180.0909,61577.0
2020-05-11 14:25:00,181.71,181.75,181.27,181.49,43626.0,180.1008,180.1405,179.6647,179.8828,43626.0
2020-05-11 14:30:00,181.5,181.78,181.45,181.76,63387.0,179.8927,180.1702,179.8431,180.1504,63387.0
2020-05-11 14:35:00,181.75,181.99,181.66,181.98,79247.0,180.1405,180.3783,180.0513,180.3684,79247.0
2020-05-11 14:40:00,181.96,181.99,181.67,181.79,63486.0,180.3486,180.3783,180.0612,180.1801,63486.0
2020-05-11 14:45:00,181.76,181.9,181.57,181.86,35391.0,180.1504,180.2891,179.9621,180.2495,35391.0
2020-05-11 14:50:00,181.85,181.98,181.82,181.98,55547.0,180.2396,180.3684,180.2098,180.3684,55547.0
2020-05-11 14:55:00,181.97,182.06,181.83,181.99,86531.0,180.3585,180.4477,180.2198,180.3783,86531.0
2020-05-11 15:00:00,181.99,182.48,181.98,182.13,93879.0,180.3783,180.864,180.3684,180.5171,93879.0
2020-05-11 15:05:00,182.16,182.58,182.04,182.42,70987.0,180.5468,180.9631,180.4279,180.8045,70987.0
2020-05-11 15:10:00,182.46,182.83,182.45,182.75,111306.0,180.8442,181.2109,180.8343,181.1316,111306.0
2020-05-11 15:15:00,182.76,183.3,182.75,183.25,132680.0,181.1415,181.6767,181.1316,181.6272,132680.0
2020-05-11 15:20:00,183.24,183.24,182.9,182.95,138200.0,181.6173,181.6173,181.2803,181.3298,138200.0
2020-05-11 15:25:00,182.96,182.99,182.52,182.61,119117.0,181.3398,181.3695,180.9037,180.9929,119117.0
2020-05-11 15:30:00,182.61,182.85,182.43,182.45,151376.0,180.9929,181.2307,180.8144,180.8343,151376.0
2020-05-11 15:35:00,182.45,182.67,182.44,182.48,145491.0,180.8343,181.0523,180.8244,180.864,145491.0
2020-05-11 15:40:00,182.49,182.87,182.49,182.7,136849.0,180.8739,181.2506,180.8739,181.0821,136849.0
2020-05-11 15:45:00,182.71,182.97,182.5,182.61,160570.0,181.092,181.3497,180.8838,180.9929,160570.0
2020-05-11 15:50:00,182.58,182.93,182.58,182.91,265856.0,180.9631,181.31,180.9631,181.2902,265856.0
2020-05-11 15:55:00,182.92,182.96,182.5,182.73,458187.0,181.3001,181.3398,180.8838,181.1118,458187.0
2020-05-12 09:30:00,183.0,183.02,180.65,180.73,344234.0,181.3794,181.3992,179.0502,179.1295,344234.0
2020-05-12 09:35:00,180.73,180.83,178.28,178.64,281292.0,179.1295,179.2286,176.7012,177.058,281292.0
2020-05-12 09:40:00,178.72,179.35,178.44,178.83,158590.0,177.1373,177.7617,176.8598,177.2463,158590.0
2020-05-12 09:45:00,178.88,179.23,178.3,178.82,116657.0,177.2959,177.6428,176.721,177.2364,116657.0
2020-05-12 09:50:00,178.79,178.92,177.37,177.48,142312.0,177.2067,177.3355,175.7993,175.9083,142312.0
2020-05-12 09:55:00,177.52,179.06,177.5,179.03,169697.0,175.9479,177.4743,175.9281,177.4446,169697.0
2020-05-12 10:00:00,179.01,179.02,178.55,178.89,55352.0,177.4247,177.4346,176.9688,177.3058,55352.0
2020-05-12 10:05:00,178.93,179.66,178.9,179.37,55084.0,177.3454,178.069,177.3157,177.7815,55084.0
2020-05-12 10:10:00,179.44,180.32,179.33,179.98,93235.0,177.8509,178.7231,177.7419,178.3861,93235.0
2020-05-12 10:15:00,180.0,180.74,179.8,180.65,79460.0,178.406,179.1394,178.2077,179.0502,79460.0
2020-05-12 10:20:00,180.66,180.88,180.13,180.4,145595.0,179.0601,179.2782,178.5348,178.8024,145595.0
2020-05-12 10:25:00,180.44,180.76,179.66,180.13,79703.0,178.8421,179.1592,178.069,178.5348,79703.0
2020-05-12 10:30:00,180.11,180.75,180.03,180.56,25637.0,178.515,179.1493,178.4357,178.961,25637.0
2020-05-12 10:35:00,180.51,181.5,180.5,181.32,63508.0,178.9115,179.8927,178.9015,179.7143,63508.0
2020-05-12 10:40:00,181.36,181.36,180.82,181.3,60466.0,179.7539,179.7539,179.2187,179.6945,60466.0
2020-05-12 10:45:00,181.33,181.64,180.87,180.98,38010.0,179.7242,180.0314,179.2683,179.3773,38010.0
2020-05-12 10:50:00,181.0,181.36,180.98,181.26,28438.0,179.3971,179.7539,179.3773,179.6548,28438.0
2020-05-12 10:55:00,181.27,181.55,181.13,181.13,36174.0,179.6647,179.9422,179.526,179.526,36174.0
2020-05-12 11:00:00,181.16,181.39,180.86,181.39,30463.0,179.5557,179.7837,179.2584,179.7837,30463.0
2020-05-12 11:05:00,181.38,181.64,181.09,181.14,37366.0,179.7737,180.0314,179.4863,179.5359,37366.0
2020-05-12 11:10:00,181.19,181.23,180.91,181.22,40055.0,179.5854,179.6251,179.3079,179.6152,40055.0
2020-05-12 11:15:00,181.19,181.32,180.88,180.94,36080.0,179.5854,179.7143,179.2782,179.3376,36080.0
2020-05-12 11:20:00,180.96,181.11,180.77,181.05,32392.0,179.3575,179.5061,179.1691,179.4467,32392.0
2020-05-12 11:25:00,181.05,181.15,180.48,180.53,44546.0,179.4467,179.5458,178.8817,178.9313,44546.0
2020-05-12 11:30:00,180.53,180.7,179.87,179.98,33602.0,178.9313,179.0998,178.2771,178.3861,33602.0
2020-05-12 11:35:00,179.97,180.5,179.87,180.43,26066.0,178.3762,178.9015,178.2771,178.8322,26066.0
2020-05-12 11:40:00,180.43,180.52,180.14,180.21,21624.0,178.8322,178.9214,178.5447,178.6141,21624.0
2020-05-12 11:45:00,180.21,180.25,179.82,179.84,24348.0,178.6141,178.6538,178.2276,178.2474,24348.0
2020-05-12 11:50:00,179.84,180.29,179.8,180.25,25387.0,178.2474,178.6934,178.2077,178.6538,25387.0
2020-05-12 11:55:00,180.24,180.57,180.17,180.51,13006.0,178.6438,178.9709,178.5745,178.9115,13006.0
2020-05-12 12:00:00,180.52,180.86,180.46,180.84,20714.0,178.9214,179.2584,178.8619,179.2385,20714.0
2020-05-12 12:05:00,180.83,180.86,180.64,180.79,17434.0,179.2286,179.2584,179.0403,179.189,17434.0
2020-05-12 12:10:00,180.77,180.82,180.55,180.66,33815.0,179.1691,179.2187,178.9511,179.0601,33815.0
2020-05-12 12:15:00,180.67,180.73,180.35,180.65,14697.0,179.07,179.1295,178.7529,179.0502,14697.0
2020-05-12 12:20:00,180.67,180.98,180.62,180.95,17046.0,179.07,179.3773,179.0205,179.3476,17046.0
2020-05-12 12:25:00,180.97,181.18,180.92,181.14,31330.0,179.3674,179.5755,179.3178,179.5359,31330.0
2020-05-12 12:30:00,181.14,181.21,180.82,180.97,26743.0,179.5359,179.6053,179.2187,179.3674,26743.0
2020-05-12 12:35:00,180.97,181.18,180.89,181.1,19915.0,179.3674,179.5755,179.2881,179.4962,19915.0
2020-05-12 12:40:00,181.1,181.1,180.97,181.08,28067.0,179.4962,179.4962,179.3674,179.4764,28067.0
2020-05-12 12:45:00,181.06,181.21,181.04,181.1,24933.0,179.4566,179.6053,179.4368,179.4962,24933.0
2020-05-12 12:50:00,181.08,181.1,180.91,181.08,27809.0,179.4764,179.4962,179.3079,179.4764,27809.0
2020-05-12 12:55:00,181.1,181.46,181.08,181.31,51243.0,179.4962,179.853,179.4764,179.7044,51243.0
2020-05-12 13:00:00,181.29,181.31,180.8,180.86,13925.0,179.6845,179.7044,179.1989,179.2584,13925.0
2020-05-12 13:05:00,180.95,181.15,180.94,181.09,15423.0,179.3476,179.5458,179.3376,179.4863,15423.0
2020-05-12 13:10:00,181.12,181.14,180.67,180.71,23015.0,179.516,179.5359,179.07,179.1097,23015.0
2020-05-12 13:15:00,180.64,180.79,180.39,180.39,22784.0,179.0403,179.189,178.7925,178.7925,22784.0
2020-05-12 13:20:00,180.39,180.48,180.07,180.07,32090.0,178.7925,178.8817,178.4753,178.4753,32090.0
2020-05-12 13:25:00,180.05,180.45,179.92,180.37,165893.0,178.4555,178.852,178.3267,178.7727,165893.0
2020-05-12 13:30:00,180.33,180.58,180.23,180.57,21636.0,178.733,178.9808,178.6339,178.9709,21636.0
2020-05-12 13:35:00,180.58,180.73,180.4,180.6,42858.0,178.9808,179.1295,178.8024,179.0007,42858.0
2020-05-12 13:40:00,180.61,180.8,180.49,180.73,57195.0,179.0106,179.1989,178.8916,179.1295,57195.0
2020-05-12 13:45:00,180.7,180.89,180.69,180.71,38397.0,179.0998,179.2881,179.0899,179.1097,38397.0
2020-05-12 13:50:00,180.69,180.97,180.56,180.92,36940.0,179.0899,179.3674,178.961,179.3178,36940.0
2020-05-12 13:55:00,180.87,181.16,180.84,180.99,30827.0,179.2683,179.5557,179.2385,179.3872,30827.0
2020-05-12 14:00:00,180.98,181.17,180.86,181.17,20354.0,179.3773,179.5656,179.2584,179.5656,20354.0
2020-05-12 14:05:00,181.18,181.42,181.02,181.08,27118.0,179.5755,179.8134,179.4169,179.4764,27118.0
2020-05-12 14:10:00,181.11,181.11,180.5,180.5,33957.0,179.5061,179.5061,178.9015,178.9015,33957.0
2020-05-12 14:15:00,180.5,180.59,179.9,179.95,52239.0,178.9015,178.9907,178.3069,178.3564,52239.0
2020-05-12 14:20:00,180.0,180.28,180.0,180.23,30518.0,178.406,178.6835,178.406,178.6339,30518.0
2020-05-12 14:25:00,180.24,180.36,180.21,180.26,23738.0,178.6438,178.7628,178.6141,178.6637,23738.0
2020-05-12 14:30:00,180.25,180.25,179.8,180.06,26261.0,178.6538,178.6538,178.2077,178.4654,26261.0
2020-05-12 14:35:00,180.0,180.42,179.89,180.14,17137.0,178.406,178.8222,178.2969,178.5447,17137.0
2020-05-12 14:40:00,180.11,180.15,179.51,179.9,29270.0,178.515,178.5546,177.9203,178.3069,29270.0
2020-05-12 14:45:00,179.86,179.98,179.73,179.77,14751.0,178.2672,178.3861,178.1384,178.178,14751.0
2020-05-12 14:50:00,179.77,180.03,179.6,179.87,29432.0,178.178,178.4357,178.0095,178.2771,29432.0
2020-05-12 14:55:00,179.86,180.17,179.7,180.08,38056.0,178.2672,178.5745,178.1086,178.4853,38056.0
2020-05-12 15:00:00,180.07,180.33,179.93,180.12,37220.0,178.4753,178.733,178.3366,178.5249,37220.0
2020-05-12 15:05:00,180.14,180.28,180.02,180.09,25587.0,178.5447,178.6835,178.4258,178.4952,25587.0
2020-05-12 15:10:00,180.03,180.03,179.51,179.59,26009.0,178.4357,178.4357,177.9203,177.9996,26009.0
2020-05-12 15:15:00,179.62,179.77,179.3,179.3,32145.0,178.0293,178.178,177.7122,177.7122,32145.0
2020-05-12 15:20:00,179.28,179.32,178.86,178.86,46496.0,177.6923,177.732,177.2761,177.2761,46496.0
2020-05-12 15:25:00,178.86,179.05,178.81,178.81,42184.0,177.2761,177.4644,177.2265,177.2265,42184.0
2020-05-12 15:30:00,178.83,179.03,178.58,178.58,58271.0,177.2463,177.4446,176.9985,176.9985,58271.0
2020-05-12 15:35:00,178.57,178.59,178.21,178.38,74020.0,176.9886,177.0085,176.6318,176.8003,74020.0
2020-05-12 15:40:00,178.35,178.36,177.67,177.81,113798.0,176.7706,176.7805,176.0966,176.2354,113798.0
2020-05-12 15:45:00,177.83,177.88,177.19,177.24,92302.0,176.2552,176.3047,175.6209,175.6704,92302.0
2020-05-12 15:50:00,177.2,177.45,177.01,177.32,135239.0,175.6308,175.8785,175.4424,175.7497,135239.0
2020-05-12 15:55:00,177.39,177.79,177.32,177.65,302012.0,175.8191,176.2155,175.7497,176.0768,302012.0
2020-05-13 09:30:00,175.17,175.21,167.15,167.77,870944.0,173.6187,173.6584,165.6698,166.2843,870944.0
2020-05-13 09:35:00,168.06,171.15,166.6,169.27,559058.0,166.5717,169.6343,165.1246,167.771,559058.0
2020-05-13 09:40:00,169.22,170.09,169.08,169.7,370775.0,167.7214,168.5837,167.5827,168.1972,370775.0
2020-05-13 09:45:00,169.64,170.45,169.61,170.18,417825.0,168.1377,168.9405,168.108,168.6729,417825.0
2020-05-13 09:50:00,170.21,170.89,169.6,170.1,515688.0,168.7027,169.3766,168.0981,168.5936,515688.0
2020-05-13 09:55:00,170.1,170.68,169.55,170.52,285167.0,168.5936,169.1685,168.0485,169.0099,285167.0
2020-05-13 10:00:00,170.49,171.39,170.48,171.35,255548.0,168.9802,169.8722,168.9703,169.8326,255548.0
2020-05-13 10:05:00,171.34,171.74,171.09,171.09,121160.0,169.8227,170.2191,169.5749,169.5749,121160.0
2020-05-13 10:10:00,171.02,171.06,170.0,170.0,161453.0,169.5055,169.5451,168.4945,168.4945,161453.0
2020-05-13 10:15:00,170.04,171.27,170.03,170.88,117629.0,168.5342,169.7533,168.5243,169.3667,117629.0
2020-05-13 10:20:00,170.87,171.47,170.54,171.17,99352.0,169.3568,169.9515,169.0297,169.6542,99352.0
2020-05-13 10:25:00,171.17,171.35,170.91,170.97,87429.0,169.6542,169.8326,169.3965,169.4559,87429.0
2020-05-13 10:30:00,171.02,171.3,170.72,171.13,101361.0,169.5055,169.783,169.2081,169.6145,101361.0
2020-05-13 10:35:00,171.18,171.29,170.3,170.39,221144.0,169.6641,169.7731,168.7919,168.8811,221144.0
2020-05-13 10:40:00,170.39,171.1,170.33,170.89,79500.0,168.8811,169.5848,168.8216,169.3766,79500.0
2020-05-13 10:45:00,170.84,171.06,170.75,170.92,58965.0,169.3271,169.5451,169.2379,169.4064,58965.0
2020-05-13 10:50:00,170.96,171.04,170.53,170.58,36955.0,169.446,169.5253,169.0198,169.0694,36955.0
2020-05-13 10:55:00,170.59,170.59,169.5,169.66,140812.0,169.0793,169.0793,167.999,168.1575,140812.0
2020-05-13 11:00:00,169.66,170.19,169.5,170.06,93783.0,168.1575,168.6828,167.999,168.554,93783.0
2020-05-13 11:05:00,170.06,170.33,169.86,169.97,49352.0,168.554,168.8216,168.3558,168.4648,49352.0
2020-05-13 11:10:00,170.0,170.78,170.0,170.54,107300.0,168.4945,169.2676,168.4945,169.0297,107300.0
2020-05-13 11:15:00,170.51,171.18,170.24,170.24,51454.0,169.0,169.6641,168.7324,168.7324,51454.0
2020-05-13 11:20:00,170.18,170.18,169.5,169.92,93053.0,168.6729,168.6729,167.999,168.4152,93053.0
2020-05-13 11:25:00,169.76,170.13,169.52,170.06,52860.0,168.2566,168.6234,168.0188,168.554,52860.0
2020-05-13 11:30:00,170.0,170.08,169.65,169.74,46026.0,168.4945,168.5738,168.1476,168.2368,46026.0
2020-05-13 11:35:00,169.79,169.89,169.16,169.88,58493.0,168.2864,168.3855,167.662,168.3756,58493.0
2020-05-13 11:40:00,169.9,170.05,169.19,169.41,122106.0,168.3954,168.5441,167.6917,167.9097,122106.0
2020-05-13 11:45:00,169.42,169.59,168.51,168.63,138993.0,167.9197,168.0882,167.0177,167.1367,138993.0
2020-05-13 11:50:00,168.6,168.81,167.97,168.06,129943.0,167.1069,167.3151,166.4825,166.5717,129943.0
2020-05-13 11:55:00,168.06,168.33,167.77,168.25,85031.0,166.5717,166.8393,166.2843,166.76,85031.0
2020-05-13 12:00:00,168.21,168.33,167.76,167.83,166703.0,166.7204,166.8393,166.2744,166.3437,166703.0
2020-05-13 12:05:00,167.83,168.26,166.85,166.85,111521.0,166.3437,166.7699,165.3724,165.3724,111521.0
2020-05-13 12:10:00,166.86,167.35,166.63,167.12,219220.0,165.3823,165.868,165.1544,165.64,219220.0
2020-05-13 12:15:00,167.04,167.2,166.26,166.31,174757.0,165.5607,165.7193,164.7876,164.8372,174757.0
2020-05-13 12:20:00,166.31,166.97,166.27,166.7,138875.0,164.8372,165.4914,164.7976,165.2237,138875.0
2020-05-13 12:25:00,166.68,168.49,166.52,168.29,125289.0,165.2039,166.9979,165.0453,166.7997,125289.0
2020-05-13 12:30:00,168.3,168.41,167.2,168.0,81559.0,166.8096,166.9186,165.7193,166.5122,81559.0
2020-05-13 12:35:00,167.93,168.72,167.59,168.61,52222.0,166.4429,167.2259,166.1059,167.1168,52222.0
2020-05-13 12:40:00,168.58,169.11,168.31,168.83,100471.0,167.0871,167.6124,166.8195,167.3349,100471.0
2020-05-13 12:45:00,168.83,169.64,168.8,169.52,107944.0,167.3349,168.1377,167.3052,168.0188,107944.0
2020-05-13 12:50:00,169.51,169.61,169.41,169.53,54974.0,168.0089,168.108,167.9097,168.0287,54974.0
2020-05-13 12:55:00,169.55,169.74,169.24,169.41,108824.0,168.0485,168.2368,167.7413,167.9097,108824.0
2020-05-13 13:00:00,169.41,169.5,168.93,168.93,77469.0,167.9097,167.999,167.434,167.434,77469.0
2020-05-13 13:05:00,168.95,169.09,168.83,168.88,52109.0,167.4538,167.5926,167.3349,167.3844,52109.0
2020-05-13 13:10:00,168.87,169.48,168.86,169.42,65527.0,167.3745,167.9791,167.3646,167.9197,65527.0
2020-05-13 13:15:00,169.44,169.58,169.05,169.55,36865.0,167.9395,168.0782,167.5529,168.0485,36865.0
2020-05-13 13:20:00,169.49,169.68,168.91,168.96,55879.0,167.989,168.1774,167.4142,167.4637,55879.0
2020-05-13 13:25:00,168.99,169.21,168.86,169.04,66813.0,167.4935,167.7115,167.3646,167.543,66813.0
2020-05-13 13:30:00,168.97,169.23,168.85,169.0,52013.0,167.4736,167.7313,167.3547,167.5034,52013.0
2020-05-13 13:35:00,168.98,169.18,168.85,169.11,138808.0,167.4836,167.6818,167.3547,167.6124,138808.0
2020-05-13 13:40:00,169.16,169.24,168.7,168.84,84848.0,167.662,167.7413,167.206,167.3448,84848.0
2020-05-13 13:45:00,168.83,169.24,168.67,169.07,49346.0,167.3349,167.7413,167.1763,167.5728,49346.0
2020-05-13 13:50:00,169.09,169.16,168.68,168.8,56604.0,167.5926,167.662,167.1862,167.3052,56604.0
2020-05-13 13:55:00,168.78,168.94,168.65,168.73,30680.0,167.2853,167.4439,167.1565,167.2358,30680.0
2020-05-13 14:00:00,168.68,168.95,168.52,168.54,92687.0,167.1862,167.4538,167.0276,167.0475,92687.0
2020-05-13 14:05:00,168.57,169.18,168.52,169.18,46548.0,167.0772,167.6818,167.0276,167.6818,46548.0
2020-05-13 14:10:00,169.18,169.59,168.93,169.42,30492.0,167.6818,168.0882,167.434,167.9197,30492.0
2020-05-13 14:15:00,169.42,170.03,169.35,169.7,102672.0,167.9197,168.5243,167.8503,168.1972,102672.0
2020-05-13 14:20:00,169.72,169.9,169.44,169.74,27392.0,168.217,168.3954,167.9395,168.2368,27392.0
2020-05-13 14:25:00,169.75,169.95,169.62,169.62,29940.0,168.2467,168.445,168.1179,168.1179,29940.0
2020-05-13 14:30:00,169.63,169.76,169.33,169.41,26634.0,168.1278,168.2566,167.8305,167.9097,26634.0
2020-05-13 14:35:00,169.3,169.61,169.25,169.34,17700.0,167.8007,168.108,167.7512,167.8404,17700.0
2020-05-13 14:40:00,169.36,169.41,168.87,168.87,26160.0,167.8602,167.9097,167.3745,167.3745,26160.0
2020-05-13 14:45:00,168.89,169.13,168.77,168.8,32701.0,167.3944,167.6322,167.2754,167.3052,32701.0
2020-05-13 14:50:00,168.83,168.86,168.31,168.31,50912.0,167.3349,167.3646,166.8195,166.8195,50912.0
2020-05-13 14:55:00,168.31,168.45,168.03,168.06,37079.0,166.8195,166.9583,166.542,166.5717,37079.0
2020-05-13 15:00:00,168.06,169.03,168.06,169.0,57923.0,166.5717,167.5331,166.5717,167.5034,57923.0
2020-05-13 15:05:00,169.0,169.05,168.12,168.25,23885.0,167.5034,167.5529,166.6312,166.76,23885.0
2020-05-13 15:10:00,168.27,168.59,168.27,168.52,90847.0,166.7798,167.097,166.7798,167.0276,90847.0
2020-05-13 15:15:00,168.5,168.96,168.37,168.96,67435.0,167.0078,167.4637,166.879,167.4637,67435.0
2020-05-13 15:20:00,168.97,169.11,168.36,168.4,115364.0,167.4736,167.6124,166.869,166.9087,115364.0
2020-05-13 15:25:00,168.4,169.31,168.38,169.14,101125.0,166.9087,167.8106,166.8889,167.6421,101125.0
2020-05-13 15:30:00,169.12,169.46,168.89,169.22,120437.0,167.6223,167.9593,167.3944,167.7214,120437.0
2020-05-13 15:35:00,169.13,169.36,168.88,168.96,135851.0,167.6322,167.8602,167.3844,167.4637,135851.0
2020-05-13 15:40:00,168.96,169.44,168.96,169.41,124004.0,167.4637,167.9395,167.4637,167.9097,124004.0
2020-05-13 15:45:00,169.42,169.79,168.98,169.41,265921.0,167.9197,168.2864,167.4836,167.9097,265921.0
2020-05-13 15:50:00,169.34,170.19,169.12,169.98,238029.0,167.8404,168.6828,167.6223,168.4747,238029.0
2020-05-13 15:55:00,169.98,169.98,169.18,169.64,374445.0,168.4747,168.4747,167.6818,168.1377,374445.0
2020-05-14 09:30:00,168.44,168.57,166.55,166.87,308373.0,166.9483,167.0772,165.0751,165.3922,308373.0
2020-05-14 09:35:00,166.91,167.02,166.03,166.25,145701.0,165.4319,165.5409,164.5597,164.7777,145701.0
2020-05-14 09:40:00,166.18,166.82,166.0,166.4,129123.0,164.7084,165.3427,164.5299,164.9264,129123.0
2020-05-14 09:45:00,166.45,166.97,165.01,165.15,153469.0,164.976,165.4914,163.5487,163.6875,153469.0
2020-05-14 09:50:00,165.15,165.52,164.57,164.89,116767.0,163.6875,164.0542,163.1126,163.4298,116767.0
2020-05-14 09:55:00,164.86,166.0,164.86,165.62,67432.0,163.4,164.5299,163.4,164.1533,67432.0
2020-05-14 10:00:00,165.7,166.4,165.45,166.4,79126.0,164.2326,164.9264,163.9848,164.9264,79126.0
2020-05-14 10:05:00,166.38,166.88,166.37,166.71,75707.0,164.9066,165.4022,164.8967,165.2337,75707.0
2020-05-14 10:10:00,166.71,167.02,166.17,166.17,44434.0,165.2337,165.5409,164.6984,164.6984,44434.0
2020-05-14 10:15:00,166.25,166.3,165.17,165.75,89152.0,164.7777,164.8273,163.7073,164.2822,89152.0
2020-05-14 10:20:00,165.75,166.21,165.59,166.21,79575.0,164.2822,164.7381,164.1236,164.7381,79575.0
2020-05-14 10:25:00,166.2,166.45,165.22,165.3,72556.0,164.7282,164.976,163.7569,163.8361,72556.0
2020-05-14 10:30:00,165.33,165.61,165.03,165.15,95314.0,163.8659,164.1434,163.5685,163.6875,95314.0
2020-05-14 10:35:00,165.13,165.88,164.69,165.75,94981.0,163.6677,164.411,163.2315,164.2822,94981.0
2020-05-14 10:40:00,165.71,165.71,165.33,165.68,51998.0,164.2425,164.2425,163.8659,164.2128,51998.0
2020-05-14 10:45:00,165.64,166.56,165.55,166.51,55747.0,164.1731,165.085,164.0839,165.0354,55747.0
2020-05-14 10:50:00,166.5,166.66,166.13,166.58,30003.0,165.0255,165.1841,164.6588,165.1048,30003.0
2020-05-14 10:55:00,166.55,166.59,165.96,166.02,35360.0,165.0751,165.1147,164.4903,164.5498,35360.0
2020-05-14 11:00:00,166.02,166.54,166.02,166.15,65034.0,164.5498,165.0652,164.5498,164.6786,65034.0
2020-05-14 11:05:00,166.03,166.9,165.92,166.57,47602.0,164.5597,165.422,164.4507,165.0949,47602.0
2020-05-14 11:10:00,166.67,166.98,166.45,166.8,47120.0,165.194,165.5013,164.976,165.3229,47120.0
2020-05-14 11:15:00,166.8,167.39,166.78,167.06,66223.0,165.3229,165.9076,165.303,165.5806,66223.0
2020-05-14 11:20:00,167.0,167.15,166.2,166.33,57326.0,165.5211,165.6698,164.7282,164.857,57326.0
2020-05-14 11:25:00,166.39,166.5,166.09,166.26,61747.0,164.9165,165.0255,164.6191,164.7876,61747.0
2020-05-14 11:30:00,166.3,167.28,166.16,167.17,43908.0,164.8273,165.7986,164.6885,165.6896,43908.0
2020-05-14 11:35:00,167.15,167.59,166.71,166.73,33819.0,165.6698,166.1059,165.2337,165.2535,33819.0
2020-05-14 11:40:00,166.8,167.0,166.37,166.84,26098.0,165.3229,165.5211,164.8967,165.3625,26098.0
2020-05-14 11:45:00,166.98,167.0,166.54,166.65,23176.0,165.5013,165.5211,165.0652,165.1742,23176.0
2020-05-14 11:50:00,166.54,166.98,166.38,166.79,65990.0,165.0652,165.5013,164.9066,165.313,65990.0
2020-05-14 11:55:00,166.76,166.77,165.82,166.09,26956.0,165.2832,165.2931,164.3515,164.6191,26956.0
2020-05-14 12:00:00,166.12,166.61,166.04,166.61,24202.0,164.6489,165.1345,164.5696,165.1345,24202.0
2020-05-14 12:05:00,166.55,166.56,166.15,166.33,19293.0,165.0751,165.085,164.6786,164.857,19293.0
2020-05-14 12:10:00,166.28,166.78,166.26,166.49,19977.0,164.8075,165.303,164.7876,165.0156,19977.0
2020-05-14 12:15:00,166.5,166.74,166.26,166.36,33723.0,165.0255,165.2634,164.7876,164.8868,33723.0
2020-05-14 12:20:00,166.43,167.06,166.42,166.99,42197.0,164.9561,165.5806,164.9462,165.5112,42197.0
2020-05-14 12:25:00,166.96,167.04,166.55,166.6,28618.0,165.4814,165.5607,165.0751,165.1246,28618.0
2020-05-14 12:30:00,166.64,166.77,166.43,166.54,41455.0,165.1643,165.2931,164.9561,165.0652,41455.0
2020-05-14 12:35:00,166.54,166.71,166.25,166.31,39178.0,165.0652,165.2337,164.7777,164.8372,39178.0
2020-05-14 12:40:00,166.26,166.5,166.14,166.17,29049.0,164.7876,165.0255,164.6687,164.6984,29049.0
2020-05-14 12:45:00,166.12,166.22,166.08,166.08,29989.0,164.6489,164.748,164.6092,164.6092,29989.0
2020-05-14 12:50:00,166.08,166.62,166.0,166.59,64900.0,164.6092,165.1445,164.5299,165.1147,64900.0
2020-05-14 12:55:00,166.56,167.04,166.56,166.69,59254.0,165.085,165.5607,165.085,165.2138,59254.0
2020-05-14 13:00:00,166.66,166.89,166.42,166.42,34881.0,165.1841,165.4121,164.9462,164.9462,34881.0
2020-05-14 13:05:00,166.4,166.5,166.16,166.25,23918.0,164.9264,165.0255,164.6885,164.7777,23918.0
2020-05-14 13:10:00,166.25,166.51,166.22,166.3,17662.0,164.7777,165.0354,164.748,164.8273,17662.0
2020-05-14 13:15:00,166.34,166.52,166.29,166.52,19739.0,164.8669,165.0453,164.8174,165.0453,19739.0
2020-05-14 13:20:00,166.5,166.52,166.28,166.32,25017.0,165.0255,165.0453,164.8075,164.8471,25017.0
2020-05-14 13:25:00,166.34,166.63,166.31,166.56,50771.0,164.8669,165.1544,164.8372,165.085,50771.0
2020-05-14 13:30:00,166.55,166.64,166.17,166.18,72666.0,165.0751,165.1643,164.6984,164.7084,72666.0
2020-05-14 13:35:00,166.1,166.48,165.95,166.39,40180.0,164.6291,165.0057,164.4804,164.9165,40180.0
2020-05-14 13:40:00,166.4,166.48,166.14,166.22,49076.0,164.9264,165.0057,164.6687,164.748,49076.0
2020-05-14 13:45:00,166.25,166.46,166.18,166.4,39966.0,164.7777,164.9859,164.7084,164.9264,39966.0
2020-05-14 13:50:00,166.4,166.4,165.94,166.2,48818.0,164.9264,164.9264,164.4705,164.7282,48818.0
2020-05-14 13:55:00,166.22,166.3,165.9,165.94,69829.0,164.748,164.8273,164.4308,164.4705,69829.0
2020-05-14 14:00:00,165.91,166.0,165.66,165.82,31524.0,164.4407,164.5299,164.193,164.3515,31524.0
2020-05-14 14:05:00,165.8,165.83,165.44,165.73,46705.0,164.3317,164.3615,163.9749,164.2623,46705.0
2020-05-14 14:10:00,165.73,166.04,165.62,165.94,25849.0,164.2623,164.5696,164.1533,164.4705,25849.0
2020-05-14 14:15:00,165.98,166.13,165.85,166.08,25693.0,164.5101,164.6588,164.3813,164.6092,25693.0
2020-05-14 14:20:00,166.04,166.55,166.03,166.55,22030.0,164.5696,165.0751,164.5597,165.0751,22030.0
2020-05-14 14:25:00,166.53,166.69,166.38,166.5,41033.0,165.0553,165.2138,164.9066,165.0255,41033.0
2020-05-14 14:30:00,166.5,166.55,165.96,166.0,31163.0,165.0255,165.0751,164.4903,164.5299,31163.0
2020-05-14 14:35:00,165.98,166.11,165.73,165.78,21840.0,164.5101,164.639,164.2623,164.3119,21840.0
2020-05-14 14:40:00,165.79,165.99,165.42,165.62,26725.0,164.3218,164.52,163.9551,164.1533,26725.0
2020-05-14 14:45:00,165.63,165.73,165.45,165.55,29360.0,164.1632,164.2623,163.9848,164.0839,29360.0
2020-05-14 14:50:00,165.52,165.93,165.42,165.83,39408.0,164.0542,164.4606,163.9551,164.3615,39408.0
2020-05-14 14:55:00,165.85,166.0,165.67,165.8,114669.0,164.3813,164.5299,164.2029,164.3317,114669.0
2020-05-14 15:00:00,165.8,165.8,165.6,165.72,63306.0,164.3317,164.3317,164.1335,164.2524,63306.0
2020-05-14 15:05:00,165.72,166.02,165.48,165.94,61347.0,164.2524,164.5498,164.0146,164.4705,61347.0
2020-05-14 15:10:00,165.91,166.03,165.75,165.84,89900.0,164.4407,164.5597,164.2822,164.3714,89900.0
2020-05-14 15:15:00,165.87,166.13,165.77,166.09,164605.0,164.4011,164.6588,164.302,164.6191,164605.0
2020-05-14 15:20:00,166.06,166.76,165.96,166.47,116115.0,164.5894,165.2832,164.4903,164.9958,116115.0
2020-05-14 15:25:00,166.46,166.49,166.15,166.4,89754.0,164.9859,165.0156,164.6786,164.9264,89754.0
2020-05-14 15:30:00,166.44,166.5,166.11,166.19,96084.0,164.9661,165.0255,164.639,164.7183,96084.0
2020-05-14 15:35:00,166.21,166.36,166.0,166.06,135612.0,164.7381,164.8868,164.5299,164.5894,135612.0
2020-05-14 15:40:00,166.04,166.32,165.88,166.09,82181.0,164.5696,164.8471,164.411,164.6191,82181.0
2020-05-14 15:45:00,166.1,166.39,166.02,166.27,125824.0,164.6291,164.9165,164.5498,164.7976,125824.0
2020-05-14 15:50:00,166.27,167.16,166.27,166.97,205730.0,164.7976,165.6797,164.7976,165.4914,205730.0
2020-05-14 15:55:00,166.96,167.01,166.3,166.84,484918.0,165.4814,165.531,164.8273,165.3625,484918.0
2020-05-15 09:30:00,167.27,167.65,166.18,166.6,381983.0,165.7887,166.1653,164.7084,165.1246,381983.0
2020-05-15 09:35:00,166.67,168.53,166.3,168.18,92445.0,165.194,167.0375,164.8273,166.6906,92445.0
2020-05-15 09:40:00,168.24,169.29,168.23,168.59,105989.0,166.7501,167.7908,166.7402,167.097,105989.0
2020-05-15 09:45:00,168.59,168.84,168.1,168.47,87003.0,167.097,167.3448,166.6113,166.9781,87003.0
2020-05-15 09:50:00,168.38,169.02,167.92,168.92,116285.0,166.8889,167.5232,166.4329,167.4241,116285.0
2020-05-15 09:55:00,168.96,169.68,168.82,169.62,110106.0,167.4637,168.1774,167.325,168.1179,110106.0
2020-05-15 10:00:00,169.68,169.99,168.81,168.81,56755.0,168.1774,168.4846,167.3151,167.3151,56755.0
2020-05-15 10:05:00,168.85,169.18,168.63,168.93,45662.0,167.3547,167.6818,167.1367,167.434,45662.0
2020-05-15 10:10:00,168.93,169.45,168.82,169.02,45840.0,167.434,167.9494,167.325,167.5232,45840.0
2020-05-15 10:15:00,169.05,169.05,168.22,168.22,30663.0,167.5529,167.5529,166.7303,166.7303,30663.0
2020-05-15 10:20:00,168.21,168.21,167.62,167.76,49857.0,166.7204,166.7204,166.1356,166.2744,49857.0
2020-05-15 10:25:00,167.76,168.27,167.66,168.21,50687.0,166.2744,166.7798,166.1752,166.7204,50687.0
2020-05-15 10:30:00,168.18,168.69,168.0,168.48,44018.0,166.6906,167.1961,166.5122,166.988,44018.0
2020-05-15 10:35:00,168.39,168.39,167.8,167.89,32823.0,166.8988,166.8988,166.314,166.4032,32823.0
2020-05-15 10:40:00,167.94,168.37,167.73,168.22,32159.0,166.4528,166.879,166.2446,166.7303,32159.0
2020-05-15 10:45:00,168.16,168.19,167.58,167.65,44545.0,166.6708,166.7006,166.096,166.1653,44545.0
2020-05-15 10:50:00,167.63,167.91,167.23,167.28,37481.0,166.1455,166.423,165.7491,165.7986,37481.0
2020-05-15 10:55:00,167.22,167.23,166.57,166.98,36287.0,165.7391,165.7491,165.0949,165.5013,36287.0
2020-05-15 11:00:00,167.03,167.2,166.6,166.88,47556.0,165.5508,165.7193,165.1246,165.4022,47556.0
2020-05-15 11:05:00,166.85,167.47,166.83,167.4,56559.0,165.3724,165.9869,165.3526,165.9175,56559.0
2020-05-15 11:10:00,167.37,167.66,167.09,167.49,35186.0,165.8878,166.1752,165.6103,166.0068,35186.0
2020-05-15 11:15:00,167.48,167.65,167.18,167.42,25501.0,165.9968,166.1653,165.6995,165.9374,25501.0
2020-05-15 11:20:00,167.43,168.12,167.26,167.95,34292.0,165.9473,166.6312,165.7788,166.4627,34292.0
2020-05-15 11:25:00,167.96,168.0,167.75,167.89,28076.0,166.4726,166.5122,166.2644,166.4032,28076.0
2020-05-15 11:30:00,167.85,167.95,167.76,167.87,27071.0,166.3636,166.4627,166.2744,166.3834,27071.0
2020-05-15 11:35:00,167.86,167.92,167.54,167.57,33127.0,166.3735,166.4329,166.0563,166.086,33127.0
2020-05-15 11:40:00,167.58,167.73,167.38,167.67,48190.0,166.096,166.2446,165.8977,166.1852,48190.0
2020-05-15 11:45:00,167.67,167.74,167.43,167.59,83415.0,166.1852,166.2545,165.9473,166.1059,83415.0
2020-05-15 11:50:00,167.59,167.7,167.53,167.62,41730.0,166.1059,166.2149,166.0464,166.1356,41730.0
2020-05-15 11:55:00,167.64,168.39,167.62,168.34,59966.0,166.1554,166.8988,166.1356,166.8492,59966.0
2020-05-15 12:00:00,168.31,168.97,168.26,168.93,36837.0,166.8195,167.4736,166.7699,167.434,36837.0
2020-05-15 12:05:00,168.94,169.36,168.87,169.35,54662.0,167.4439,167.8602,167.3745,167.8503,54662.0
2020-05-15 12:10:00,169.34,169.66,169.27,169.62,39966.0,167.8404,168.1575,167.771,168.1179,39966.0
2020-05-15 12:15:00,169.63,170.0,169.41,169.95,91665.0,168.1278,168.4945,167.9097,168.445,91665.0
2020-05-15 12:20:00,169.91,170.25,169.9,170.16,83200.0,168.4053,168.7423,168.3954,168.6531,83200.0
2020-05-15 12:25:00,170.13,170.16,169.9,170.04,41201.0,168.6234,168.6531,168.3954,168.5342,41201.0
2020-05-15 12:30:00,169.97,170.0,169.65,169.96,26809.0,168.4648,168.4945,168.1476,168.4549,26809.0
2020-05-15 12:35:00,169.97,169.99,169.76,169.89,17804.0,168.4648,168.4846,168.2566,168.3855,17804.0
2020-05-15 12:40:00,169.86,170.01,169.6,169.68,39686.0,168.3558,168.5044,168.0981,168.1774,39686.0
2020-05-15 12:45:00,169.61,169.67,169.29,169.47,37658.0,168.108,168.1674,167.7908,167.9692,37658.0
2020-05-15 12:50:00,169.52,170.08,169.44,170.07,45317.0,168.0188,168.5738,167.9395,168.5639,45317.0
2020-05-15 12:55:00,170.02,170.09,169.66,170.09,26168.0,168.5143,168.5837,168.1575,168.5837,26168.0
2020-05-15 13:00:00,170.07,170.62,170.04,170.52,60239.0,168.5639,169.109,168.5342,169.0099,60239.0
2020-05-15 13:05:00,170.49,170.55,170.19,170.38,30001.0,168.9802,169.0397,168.6828,168.8712,30001.0
2020-05-15 13:10:00,170.41,171.36,170.41,171.17,74649.0,168.9009,169.8425,168.9009,169.6542,74649.0
2020-05-15 13:15:00,171.14,171.14,170.43,170.55,35845.0,169.6244,169.6244,168.9207,169.0397,35845.0
2020-05-15 13:20:00,170.54,170.67,170.32,170.61,83648.0,169.0297,169.1586,168.8117,169.0991,83648.0
2020-05-15 13:25:00,170.57,170.75,170.29,170.64,38846.0,169.0595,169.2379,168.782,169.1289,38846.0
2020-05-15 13:30:00,170.63,170.73,170.32,170.53,26077.0,169.1189,169.2181,168.8117,169.0198,26077.0
2020-05-15 13:35:00,170.47,170.69,170.09,170.38,23411.0,168.9604,169.1784,168.5837,168.8712,23411.0
2020-05-15 13:40:00,170.35,170.52,170.04,170.16,32830.0,168.8414,169.0099,168.5342,168.6531,32830.0
2020-05-15 13:45:00,170.19,170.23,169.82,169.91,34894.0,168.6828,168.7225,168.3161,168.4053,34894.0
2020-05-15 13:50:00,169.97,170.46,169.85,170.3,33639.0,168.4648,168.9505,168.3459,168.7919,33639.0
2020-05-15 13:55:00,170.27,170.55,170.27,170.41,23412.0,168.7621,169.0397,168.7621,168.9009,23412.0
2020-05-15 14:00:00,170.41,171.09,170.41,170.9,29967.0,168.9009,169.5749,168.9009,169.3866,29967.0
2020-05-15 14:05:00,170.93,170.99,170.66,170.67,27455.0,169.4163,169.4758,169.1487,169.1586,27455.0
2020-05-15 14:10:00,170.71,170.77,170.59,170.6,19055.0,169.1982,169.2577,169.0793,169.0892,19055.0
2020-05-15 14:15:00,170.61,171.0,170.61,171.0,25259.0,169.0991,169.4857,169.0991,169.4857,25259.0
2020-05-15 14:20:00,171.0,171.35,170.99,171.16,30976.0,169.4857,169.8326,169.4758,169.6443,30976.0
2020-05-15 14:25:00,171.17,171.35,171.07,171.33,19859.0,169.6542,169.8326,169.555,169.8127,19859.0
2020-05-15 14:30:00,171.35,171.41,170.94,170.96,25635.0,169.8326,169.892,169.4262,169.446,25635.0
2020-05-15 14:35:00,170.99,171.0,170.34,170.5,29973.0,169.4758,169.4857,168.8315,168.9901,29973.0
2020-05-15 14:40:00,170.5,170.76,170.37,170.43,32483.0,168.9901,169.2478,168.8612,168.9207,32483.0
2020-05-15 14:45:00,170.41,170.83,170.32,170.65,31246.0,168.9009,169.3172,168.8117,169.1388,31246.0
2020-05-15 14:50:00,170.66,171.04,170.66,170.83,43123.0,169.1487,169.5253,169.1487,169.3172,43123.0
2020-05-15 14:55:00,170.81,170.85,170.35,170.39,20843.0,169.2974,169.337,168.8414,168.8811,20843.0
2020-05-15 15:00:00,170.41,170.97,170.25,170.91,33433.0,168.9009,169.4559,168.7423,169.3965,33433.0
2020-05-15 15:05:00,170.9,171.16,170.76,171.15,51351.0,169.3866,169.6443,169.2478,169.6343,51351.0
2020-05-15 15:10:00,171.14,171.27,170.95,171.12,56577.0,169.6244,169.7533,169.4361,169.6046,56577.0
2020-05-15 15:15:00,171.07,171.45,170.99,171.35,56936.0,169.555,169.9317,169.4758,169.8326,56936.0
2020-05-15 15:20:00,171.4,171.62,171.24,171.35,65876.0,169.8821,170.1002,169.7235,169.8326,65876.0
2020-05-15 15:25:00,171.37,171.66,171.31,171.42,56644.0,169.8524,170.1398,169.7929,169.9019,56644.0
2020-05-15 15:30:00,171.44,171.72,171.39,171.52,51614.0,169.9218,170.1993,169.8722,170.0011,51614.0
2020-05-15 15:35:00,171.55,171.65,170.9,170.98,51894.0,170.0308,170.1299,169.3866,169.4658,51894.0
2020-05-15 15:40:00,171.0,171.02,170.69,170.78,41465.0,169.4857,169.5055,169.1784,169.2676,41465.0
2020-05-15 15:45:00,170.77,170.88,170.53,170.86,63272.0,169.2577,169.3667,169.0198,169.3469,63272.0
2020-05-15 15:50:00,170.83,170.98,170.56,170.81,92334.0,169.3172,169.4658,169.0496,169.2974,92334.0
2020-05-15 15:55:00,170.79,171.35,170.64,171.26,234465.0,169.2775,169.8326,169.1289,169.7434,234465.0
2020-05-18 09:30:00,174.0,174.0,172.13,173.73,416902.0,172.4591,172.4591,170.6057,172.1915,416902.0
2020-05-18 09:35:00,173.74,175.0,173.2,174.94,362643.0,172.2014,173.4502,171.6662,173.3908,362643.0
2020-05-18 09:40:00,174.98,176.9,174.96,176.22,315738.0,173.4304,175.3334,173.4106,174.6594,315738.0
2020-05-18 09:45:00,176.3,176.49,175.39,175.47,159868.0,174.7387,174.9271,173.8368,173.9161,159868.0
2020-05-18 09:50:00,175.51,175.87,174.9,175.65,182553.0,173.9557,174.3125,173.3511,174.0945,182553.0
2020-05-18 09:55:00,175.65,175.82,174.92,175.72,97522.0,174.0945,174.263,173.371,174.1639,97522.0
2020-05-18 10:00:00,175.74,176.53,175.74,176.53,128409.0,174.1837,174.9667,174.1837,174.9667,128409.0
2020-05-18 10:05:00,176.46,176.67,176.0,176.2,92498.0,174.8973,175.1055,174.4414,174.6396,92498.0
2020-05-18 10:10:00,176.18,176.34,176.07,176.28,107787.0,174.6198,174.7784,174.5108,174.7189,107787.0
2020-05-18 10:15:00,176.31,176.8,176.17,176.3,62798.0,174.7486,175.2343,174.6099,174.7387,62798.0
2020-05-18 10:20:00,176.36,176.59,176.13,176.35,60356.0,174.7982,175.0262,174.5702,174.7883,60356.0
2020-05-18 10:25:00,176.34,176.4,176.04,176.16,49080.0,174.7784,174.8378,174.481,174.6,49080.0
2020-05-18 10:30:00,176.2,176.47,176.16,176.24,40302.0,174.6396,174.9072,174.6,174.6793,40302.0
2020-05-18 10:35:00,176.24,176.66,176.09,176.64,40069.0,174.6793,175.0955,174.5306,175.0757,40069.0
2020-05-18 10:40:00,176.64,177.0,176.35,176.47,41673.0,175.0757,175.4325,174.7883,174.9072,41673.0
2020-05-18 10:45:00,176.46,176.48,176.05,176.06,35933.0,174.8973,174.9171,174.4909,174.5009,35933.0
2020-05-18 10:50:00,176.09,176.38,175.99,176.21,39618.0,174.5306,174.818,174.4315,174.6495,39618.0
2020-05-18 10:55:00,176.21,176.28,176.06,176.2,54320.0,174.6495,174.7189,174.5009,174.6396,54320.0
2020-05-18 11:00:00,176.24,176.3,176.05,176.19,32648.0,174.6793,174.7387,174.4909,174.6297,32648.0
2020-05-18 11:05:00,176.21,176.6,176.21,176.59,28452.0,174.6495,175.0361,174.6495,175.0262,28452.0
2020-05-18 11:10:00,176.61,176.69,176.21,176.22,32602.0,175.046,175.1253,174.6495,174.6594,32602.0
2020-05-18 11:15:00,176.26,176.83,176.23,176.81,33215.0,174.6991,175.264,174.6694,175.2442,33215.0
2020-05-18 11:20:00,176.82,176.98,176.64,176.64,44761.0,175.2541,175.4127,175.0757,175.0757,44761.0
2020-05-18 11:25:00,176.6,176.69,175.84,175.92,32538.0,175.0361,175.1253,174.2828,174.3621,32538.0
2020-05-18 11:30:00,175.96,176.28,175.73,176.05,45701.0,174.4017,174.7189,174.1738,174.4909,45701.0
2020-05-18 11:35:00,176.05,176.1,175.61,175.63,26271.0,174.4909,174.5405,174.0548,174.0747,26271.0
2020-05-18 11:40:00,175.59,175.86,175.37,175.41,42411.0,174.035,174.3026,173.817,173.8566,42411.0
2020-05-18 11:45:00,175.39,175.4,175.07,175.17,50023.0,173.8368,173.8467,173.5196,173.6187,50023.0
2020-05-18 11:50:00,175.16,175.34,174.75,174.83,40602.0,173.6088,173.7872,173.2025,173.2818,40602.0
2020-05-18 11:55:00,174.83,174.85,174.51,174.65,38145.0,173.2818,173.3016,172.9646,173.1033,38145.0
2020-05-18 12:00:00,174.63,174.69,174.27,174.35,28134.0,173.0835,173.143,172.7267,172.806,28134.0
2020-05-18 12:05:00,174.35,174.51,174.25,174.34,58284.0,172.806,172.9646,172.7069,172.7961,58284.0
2020-05-18 12:10:00,174.33,174.42,174.24,174.31,47197.0,172.7862,172.8754,172.697,172.7664,47197.0
2020-05-18 12:15:00,174.27,174.3,173.8,174.03,39978.0,172.7267,172.7564,172.2609,172.4888,39978.0
2020-05-18 12:20:00,174.06,174.35,173.94,173.98,50647.0,172.5186,172.806,172.3996,172.4393,50647.0
2020-05-18 12:25:00,174.0,174.33,173.88,174.19,46915.0,172.4591,172.7862,172.3402,172.6474,46915.0
2020-05-18 12:30:00,174.19,174.56,174.12,174.53,31752.0,172.6474,173.0141,172.578,172.9844,31752.0
2020-05-18 12:35:00,174.52,174.62,174.37,174.47,19470.0,172.9745,173.0736,172.8258,172.9249,19470.0
2020-05-18 12:40:00,174.5,174.5,174.01,174.06,21697.0,172.9547,172.9547,172.469,172.5186,21697.0
2020-05-18 12:45:00,174.08,174.17,173.85,174.08,22940.0,172.5384,172.6276,172.3104,172.5384,22940.0
2020-05-18 12:50:00,174.14,174.18,174.03,174.07,22177.0,172.5979,172.6375,172.4888,172.5285,22177.0
2020-05-18 12:55:00,174.19,174.28,173.94,174.09,34416.0,172.6474,172.7366,172.3996,172.5483,34416.0
2020-05-18 13:00:00,174.13,174.45,174.01,174.3,22521.0,172.5879,172.9051,172.469,172.7564,22521.0
2020-05-18 13:05:00,174.33,174.42,174.2,174.23,21766.0,172.7862,172.8754,172.6573,172.6871,21766.0
2020-05-18 13:10:00,174.22,174.26,174.1,174.19,21847.0,172.6772,172.7168,172.5582,172.6474,21847.0
2020-05-18 13:15:00,174.19,174.3,174.09,174.2,21043.0,172.6474,172.7564,172.5483,172.6573,21043.0
2020-05-18 13:20:00,174.18,174.28,174.09,174.28,24288.0,172.6375,172.7366,172.5483,172.7366,24288.0
2020-05-18 13:25:00,174.3,174.35,174.09,174.26,20451.0,172.7564,172.806,172.5483,172.7168,20451.0
2020-05-18 13:30:00,174.28,174.33,173.73,173.74,27995.0,172.7366,172.7862,172.1915,172.2014,27995.0
2020-05-18 13:35:00,173.7,173.78,173.45,173.52,38299.0,172.1618,172.241,171.914,171.9834,38299.0
2020-05-18 13:40:00,173.5,173.52,172.97,173.03,36684.0,171.9635,171.9834,171.4382,171.4977,36684.0
2020-05-18 13:45:00,173.02,173.18,172.77,172.77,38217.0,171.4878,171.6464,171.24,171.24,38217.0
2020-05-18 13:50:00,172.78,173.23,172.78,173.16,29495.0,171.2499,171.6959,171.2499,171.6265,29495.0
2020-05-18 13:55:00,173.14,173.2,173.08,173.08,28265.0,171.6067,171.6662,171.5472,171.5472,28265.0
2020-05-18 14:00:00,173.08,173.41,173.02,173.25,39568.0,171.5472,171.8743,171.4878,171.7157,39568.0
2020-05-18 14:05:00,173.28,173.6,173.21,173.27,31499.0,171.7455,172.0626,171.6761,171.7356,31499.0
2020-05-18 14:10:00,173.28,173.49,173.18,173.48,24715.0,171.7455,171.9536,171.6464,171.9437,24715.0
2020-05-18 14:15:00,173.52,173.64,173.43,173.47,21720.0,171.9834,172.1023,171.8941,171.9338,21720.0
2020-05-18 14:20:00,173.49,173.59,173.38,173.4,16872.0,171.9536,172.0527,171.8446,171.8644,16872.0
2020-05-18 14:25:00,173.43,173.9,173.38,173.8,45011.0,171.8941,172.36,171.8446,172.2609,45011.0
2020-05-18 14:30:00,173.8,173.92,173.64,173.76,22035.0,172.2609,172.3798,172.1023,172.2212,22035.0
2020-05-18 14:35:00,173.78,173.83,173.54,173.69,16497.0,172.241,172.2906,172.0032,172.1518,16497.0
2020-05-18 14:40:00,173.71,173.74,173.39,173.39,48710.0,172.1717,172.2014,171.8545,171.8545,48710.0
2020-05-18 14:45:00,173.4,173.55,173.27,173.34,24695.0,171.8644,172.0131,171.7356,171.8049,24695.0
2020-05-18 14:50:00,173.3,173.3,173.0,173.2,22221.0,171.7653,171.7653,171.468,171.6662,22221.0
2020-05-18 14:55:00,173.19,173.19,172.65,172.73,43082.0,171.6563,171.6563,171.1211,171.2003,43082.0
2020-05-18 15:00:00,172.77,173.05,172.6,172.97,31655.0,171.24,171.5175,171.0715,171.4382,31655.0
2020-05-18 15:05:00,172.96,173.11,172.9,173.05,35952.0,171.4283,171.577,171.3688,171.5175,35952.0
2020-05-18 15:10:00,173.01,173.02,172.73,172.88,38874.0,171.4779,171.4878,171.2003,171.349,38874.0
2020-05-18 15:15:00,172.88,172.88,172.4,172.51,52380.0,171.349,171.349,170.8733,170.9823,52380.0
2020-05-18 15:20:00,172.53,172.74,172.45,172.48,53952.0,171.0021,171.2103,170.9228,170.9526,53952.0
2020-05-18 15:25:00,172.5,172.57,172.35,172.48,68264.0,170.9724,171.0418,170.8237,170.9526,68264.0
2020-05-18 15:30:00,172.49,172.86,172.48,172.83,73025.0,170.9625,171.3292,170.9526,171.2995,73025.0
2020-05-18 15:35:00,172.85,173.21,172.79,173.18,70783.0,171.3193,171.6761,171.2598,171.6464,70783.0
2020-05-18 15:40:00,173.17,173.27,173.1,173.15,53834.0,171.6365,171.7356,171.5671,171.6166,53834.0
2020-05-18 15:45:00,173.14,173.53,173.0,173.43,84535.0,171.6067,171.9933,171.468,171.8941,84535.0
2020-05-18 15:50:00,173.44,173.5,172.76,172.94,93213.0,171.9041,171.9635,171.2301,171.4085,93213.0
2020-05-18 15:55:00,172.98,172.98,172.45,172.5,163681.0,171.4481,171.4481,170.9228,170.9724,163681.0
2020-05-19 09:30:00,172.75,173.95,172.75,173.53,237106.0,171.2202,172.4095,171.2202,171.9933,237106.0
2020-05-19 09:35:00,173.55,174.66,173.51,174.34,77403.0,172.0131,173.1133,171.9734,172.7961,77403.0
2020-05-19 09:40:00,174.38,174.45,173.38,173.84,43132.0,172.8357,172.9051,171.8446,172.3005,43132.0
2020-05-19 09:45:00,173.85,174.02,173.61,173.88,34732.0,172.3104,172.4789,172.0726,172.3402,34732.0
2020-05-19 09:50:00,173.95,174.12,173.78,173.81,45892.0,172.4095,172.578,172.241,172.2708,45892.0
2020-05-19 09:55:00,173.84,174.38,173.84,174.21,67801.0,172.3005,172.8357,172.3005,172.6672,67801.0
2020-05-19 10:00:00,174.24,174.28,173.85,173.93,66050.0,172.697,172.7366,172.3104,172.3897,66050.0
2020-05-19 10:05:00,173.94,174.44,173.89,174.15,66313.0,172.3996,172.8952,172.3501,172.6078,66313.0
2020-05-19 10:10:00,174.19,175.51,174.19,175.51,49916.0,172.6474,173.9557,172.6474,173.9557,49916.0
2020-05-19 10:15:00,175.53,175.53,174.86,175.16,66429.0,173.9756,173.9756,173.3115,173.6088,66429.0
2020-05-19 10:20:00,175.17,175.17,174.55,174.66,36012.0,173.6187,173.6187,173.0042,173.1133,36012.0
2020-05-19 10:25:00,174.66,174.83,174.46,174.6,34217.0,173.1133,173.2818,172.915,173.0538,34217.0
2020-05-19 10:30:00,174.7,175.0,174.69,174.8,45132.0,173.1529,173.4502,173.143,173.252,45132.0
2020-05-19 10:35:00,174.79,175.02,174.74,174.78,36694.0,173.2421,173.4701,173.1925,173.2322,36694.0
2020-05-19 10:40:00,174.81,174.81,174.51,174.72,28989.0,173.2619,173.2619,172.9646,173.1727,28989.0
2020-05-19 10:45:00,174.72,175.44,174.72,175.34,44493.0,173.1727,173.8863,173.1727,173.7872,44493.0
2020-05-19 10:50:00,175.34,176.15,175.34,176.05,67346.0,173.7872,174.5901,173.7872,174.4909,67346.0
2020-05-19 10:55:00,176.1,176.31,175.94,176.11,50390.0,174.5405,174.7486,174.3819,174.5504,50390.0
2020-05-19 11:00:00,176.01,176.1,175.61,175.77,31475.0,174.4513,174.5405,174.0548,174.2134,31475.0
2020-05-19 11:05:00,175.76,176.2,175.63,176.2,26750.0,174.2035,174.6396,174.0747,174.6396,26750.0
2020-05-19 11:10:00,176.2,176.45,176.15,176.42,34098.0,174.6396,174.8874,174.5901,174.8577,34098.0
2020-05-19 11:15:00,176.42,176.92,176.41,176.73,44532.0,174.8577,175.3532,174.8478,175.1649,44532.0
2020-05-19 11:20:00,176.77,176.82,176.5,176.64,46305.0,175.2046,175.2541,174.937,175.0757,46305.0
2020-05-19 11:25:00,176.65,176.98,176.46,176.98,43799.0,175.0856,175.4127,174.8973,175.4127,43799.0
2020-05-19 11:30:00,176.97,176.97,176.5,176.6,37542.0,175.4028,175.4028,174.937,175.0361,37542.0
2020-05-19 11:35:00,176.58,176.72,176.13,176.31,25219.0,175.0163,175.155,174.5702,174.7486,25219.0
2020-05-19 11:40:00,176.3,176.6,176.26,176.53,37070.0,174.7387,175.0361,174.6991,174.9667,37070.0
2020-05-19 11:45:00,176.56,177.03,176.48,176.89,23430.0,174.9964,175.4623,174.9171,175.3235,23430.0
2020-05-19 11:50:00,176.86,176.93,176.49,176.51,25204.0,175.2938,175.3632,174.9271,174.9469,25204.0
2020-05-19 11:55:00,176.5,176.61,176.41,176.58,33339.0,174.937,175.046,174.8478,175.0163,33339.0
2020-05-19 12:00:00,176.59,176.7,176.46,176.59,38098.0,175.0262,175.1352,174.8973,175.0262,38098.0
2020-05-19 12:05:00,176.57,176.84,176.55,176.84,25996.0,175.0063,175.274,174.9865,175.274,25996.0
2020-05-19 12:10:00,176.81,177.08,176.81,177.01,18549.0,175.2442,175.5118,175.2442,175.4424,18549.0
2020-05-19 12:15:00,177.0,177.05,176.23,176.29,28539.0,175.4325,175.4821,174.6694,174.7288,28539.0
2020-05-19 12:20:00,176.31,176.89,176.3,176.85,24329.0,174.7486,175.3235,174.7387,175.2839,24329.0
2020-05-19 12:25:00,176.88,177.0,176.79,176.89,24201.0,175.3136,175.4325,175.2244,175.3235,24201.0
2020-05-19 12:30:00,176.84,177.13,176.7,176.92,41785.0,175.274,175.5614,175.1352,175.3532,41785.0
2020-05-19 12:35:00,176.95,177.0,176.44,176.44,18554.0,175.383,175.4325,174.8775,174.8775,18554.0
2020-05-19 12:40:00,176.45,176.59,176.24,176.52,30994.0,174.8874,175.0262,174.6793,174.9568,30994.0
2020-05-19 12:45:00,176.48,176.67,176.46,176.55,20717.0,174.9171,175.1055,174.8973,174.9865,20717.0
2020-05-19 12:50:00,176.55,176.82,176.54,176.74,24873.0,174.9865,175.2541,174.9766,175.1748,24873.0
2020-05-19 12:55:00,176.74,176.96,176.72,176.89,15027.0,175.1748,175.3929,175.155,175.3235,15027.0
2020-05-19 13:00:00,176.93,177.0,176.79,176.91,26663.0,175.3632,175.4325,175.2244,175.3433,26663.0
2020-05-19 13:05:00,176.96,177.02,176.9,176.99,29850.0,175.3929,175.4524,175.3334,175.4226,29850.0
2020-05-19 13:10:00,176.97,177.29,176.93,177.19,33909.0,175.4028,175.72,175.3632,175.6209,33909.0
2020-05-19 13:15:00,177.18,177.28,177.0,177.27,44602.0,175.6109,175.7101,175.4325,175.7001,44602.0
2020-05-19 13:20:00,177.29,177.63,177.27,177.54,31853.0,175.72,176.057,175.7001,175.9678,31853.0
2020-05-19 13:25:00,177.61,177.65,177.49,177.5,22434.0,176.0371,176.0768,175.9182,175.9281,22434.0
2020-05-19 13:30:00,177.46,177.55,177.28,177.5,28794.0,175.8885,175.9777,175.7101,175.9281,28794.0
2020-05-19 13:35:00,177.49,177.52,177.41,177.52,15057.0,175.9182,175.9479,175.8389,175.9479,15057.0
2020-05-19 13:40:00,177.53,177.64,177.46,177.52,20111.0,175.9578,176.0669,175.8885,175.9479,20111.0
2020-05-19 13:45:00,177.53,177.59,177.41,177.57,15638.0,175.9578,176.0173,175.8389,175.9975,15638.0
2020-05-19 13:50:00,177.58,177.65,177.5,177.62,16481.0,176.0074,176.0768,175.9281,176.047,16481.0
2020-05-19 13:55:00,177.63,177.76,177.57,177.63,25681.0,176.057,176.1858,175.9975,176.057,25681.0
2020-05-19 14:00:00,177.63,177.66,177.12,177.23,27843.0,176.057,176.0867,175.5515,175.6605,27843.0
2020-05-19 14:05:00,177.22,177.72,177.15,177.62,38607.0,175.6506,176.1462,175.5812,176.047,38607.0
2020-05-19 14:10:00,177.62,177.62,177.51,177.55,21208.0,176.047,176.047,175.938,175.9777,21208.0
2020-05-19 14:15:00,177.56,177.77,177.55,177.75,25177.0,175.9876,176.1957,175.9777,176.1759,25177.0
2020-05-19 14:20:00,177.73,177.96,177.66,177.86,26185.0,176.1561,176.384,176.0867,176.2849,26185.0
2020-05-19 14:25:00,177.87,177.87,177.54,177.62,23417.0,176.2948,176.2948,175.9678,176.047,23417.0
2020-05-19 14:30:00,177.58,177.88,177.58,177.87,19394.0,176.0074,176.3047,176.0074,176.2948,19394.0
2020-05-19 14:35:00,177.88,177.9,177.76,177.86,15863.0,176.3047,176.3246,176.1858,176.2849,15863.0
2020-05-19 14:40:00,177.88,177.95,177.81,177.89,29963.0,176.3047,176.3741,176.2354,176.3147,29963.0
2020-05-19 14:45:00,177.9,178.2,177.85,178.11,43228.0,176.3246,176.6219,176.275,176.5327,43228.0
2020-05-19 14:50:00,178.12,178.14,177.86,177.92,23059.0,176.5426,176.5624,176.2849,176.3444,23059.0
2020-05-19 14:55:00,177.92,177.94,176.66,176.79,115195.0,176.3444,176.3642,175.0955,175.2244,115195.0
2020-05-19 15:00:00,176.76,177.17,176.67,177.14,59560.0,175.1947,175.601,175.1055,175.5713,59560.0
2020-05-19 15:05:00,177.15,177.64,177.08,177.58,42207.0,175.5812,176.0669,175.5118,176.0074,42207.0
2020-05-19 15:10:00,177.61,178.03,177.39,177.8,46000.0,176.0371,176.4534,175.8191,176.2254,46000.0
2020-05-19 15:15:00,177.81,177.82,177.49,177.49,31093.0,176.2354,176.2453,175.9182,175.9182,31093.0
2020-05-19 15:20:00,177.45,177.5,177.05,177.17,45648.0,175.8785,175.9281,175.4821,175.601,45648.0
2020-05-19 15:25:00,177.18,177.54,177.01,177.54,55409.0,175.6109,175.9678,175.4424,175.9678,55409.0
2020-05-19 15:30:00,177.53,177.53,176.82,176.82,89596.0,175.9578,175.9578,175.2541,175.2541,89596.0
2020-05-19 15:35:00,176.93,176.99,176.42,176.72,64178.0,175.3632,175.4226,174.8577,175.155,64178.0
2020-05-19 15:40:00,176.72,177.11,176.62,176.86,49563.0,175.155,175.5416,175.0559,175.2938,49563.0
2020-05-19 15:45:00,176.85,177.05,176.49,176.72,82982.0,175.2839,175.4821,174.9271,175.155,82982.0
2020-05-19 15:50:00,176.7,176.79,176.28,176.54,113040.0,175.1352,175.2244,174.7189,174.9766,113040.0
2020-05-19 15:55:00,176.56,176.77,176.06,176.11,175204.0,174.9964,175.2046,174.5009,174.5504,175204.0
2020-05-20 09:30:00,178.57,179.14,178.16,178.41,228542.0,176.9886,177.5536,176.5823,176.83,228542.0
2020-05-20 09:35:00,178.57,179.09,177.93,178.16,73766.0,176.9886,177.504,176.3543,176.5823,73766.0
2020-05-20 09:40:00,178.03,178.57,177.64,178.56,50580.0,176.4534,176.9886,176.0669,176.9787,50580.0
2020-05-20 09:45:00,178.51,179.0,178.51,178.77,31848.0,176.9292,177.4148,176.9292,177.1869,31848.0
2020-05-20 09:50:00,178.79,178.8,177.99,178.21,48691.0,177.2067,177.2166,176.4138,176.6318,48691.0
2020-05-20 09:55:00,178.2,178.76,178.16,178.64,38447.0,176.6219,177.1769,176.5823,177.058,38447.0
2020-05-20 10:00:00,178.58,178.85,178.26,178.41,32093.0,176.9985,177.2662,176.6814,176.83,32093.0
2020-05-20 10:05:00,178.34,178.39,177.79,178.08,55514.0,176.7607,176.8102,176.2155,176.503,55514.0
2020-05-20 10:10:00,178.04,178.3,177.53,177.99,50280.0,176.4633,176.721,175.9578,176.4138,50280.0
2020-05-20 10:15:00,177.96,178.42,177.73,177.85,52659.0,176.384,176.84,176.1561,176.275,52659.0
2020-05-20 10:20:00,177.85,177.93,177.34,177.38,45277.0,176.275,176.3543,175.7695,175.8092,45277.0
2020-05-20 10:25:00,177.36,177.4,176.93,177.12,56567.0,175.7893,175.829,175.3632,175.5515,56567.0
2020-05-20 10:30:00,177.07,177.3,176.66,177.23,66548.0,175.5019,175.7299,175.0955,175.6605,66548.0
2020-05-20 10:35:00,177.27,177.39,176.95,177.3,18292.0,175.7001,175.8191,175.383,175.7299,18292.0
2020-05-20 10:40:00,177.25,177.38,177.14,177.35,29566.0,175.6803,175.8092,175.5713,175.7794,29566.0
2020-05-20 10:45:00,177.34,177.48,176.95,177.14,31791.0,175.7695,175.9083,175.383,175.5713,31791.0
2020-05-20 10:50:00,177.14,177.24,176.44,176.62,55675.0,175.5713,175.6704,174.8775,175.0559,55675.0
2020-05-20 10:55:00,176.56,176.99,176.34,176.52,40554.0,174.9964,175.4226,174.7784,174.9568,40554.0
2020-05-20 11:00:00,176.59,177.24,176.56,177.09,63649.0,175.0262,175.6704,174.9964,175.5217,63649.0
2020-05-20 11:05:00,177.06,177.22,176.59,176.79,44925.0,175.492,175.6506,175.0262,175.2244,44925.0
2020-05-20 11:10:00,176.73,176.75,176.44,176.71,26383.0,175.1649,175.1847,174.8775,175.1451,26383.0
2020-05-20 11:15:00,176.73,176.97,176.58,176.85,43174.0,175.1649,175.4028,175.0163,175.2839,43174.0
2020-05-20 11:20:00,176.84,176.93,176.7,176.75,32188.0,175.274,175.3632,175.1352,175.1847,32188.0
2020-05-20 11:25:00,176.74,177.13,176.73,177.09,26942.0,175.1748,175.5614,175.1649,175.5217,26942.0
2020-05-20 11:30:00,177.1,177.26,177.1,177.21,38562.0,175.5316,175.6902,175.5316,175.6407,38562.0
2020-05-20 11:35:00,177.22,177.45,177.17,177.45,23641.0,175.6506,175.8785,175.601,175.8785,23641.0
2020-05-20 11:40:00,177.43,177.57,177.36,177.36,15656.0,175.8587,175.9975,175.7893,175.7893,15656.0
2020-05-20 11:45:00,177.42,177.46,177.25,177.4,22780.0,175.8488,175.8885,175.6803,175.829,22780.0
2020-05-20 11:50:00,177.4,177.4,177.09,177.12,28129.0,175.829,175.829,175.5217,175.5515,28129.0
2020-05-20 11:55:00,177.12,177.17,176.91,176.98,39491.0,175.5515,175.601,175.3433,175.4127,39491.0
2020-05-20 12:00:00,176.99,177.15,176.82,176.98,28638.0,175.4226,175.5812,175.2541,175.4127,28638.0
2020-05-20 12:05:00,177.0,177.1,176.47,176.53,51249.0,175.4325,175.5316,174.9072,174.9667,51249.0
2020-05-20 12:10:00,176.48,176.6,176.21,176.6,76807.0,174.9171,175.0361,174.6495,175.0361,76807.0
2020-05-20 12:15:00,176.57,176.62,176.09,176.12,44349.0,175.0063,175.0559,174.5306,174.5603,44349.0
2020-05-20 12:20:00,176.1,176.21,175.86,175.96,63369.0,174.5405,174.6495,174.3026,174.4017,63369.0
2020-05-20 12:25:00,175.93,176.14,175.92,176.1,19678.0,174.372,174.5801,174.3621,174.5405,19678.0
2020-05-20 12:30:00,176.13,176.2,176.05,176.08,27342.0,174.5702,174.6396,174.4909,174.5207,27342.0
2020-05-20 12:35:00,176.08,176.12,175.85,175.88,24857.0,174.5207,174.5603,174.2927,174.3225,24857.0
2020-05-20 12:40:00,175.91,176.03,175.55,175.56,42429.0,174.3522,174.4711,173.9954,174.0053,42429.0
2020-05-20 12:45:00,175.54,175.57,174.9,175.23,69005.0,173.9855,174.0152,173.3511,173.6782,69005.0
2020-05-20 12:50:00,175.26,175.98,175.22,175.81,73863.0,173.7079,174.4216,173.6683,174.2531,73863.0
2020-05-20 12:55:00,175.78,176.42,175.76,176.37,63086.0,174.2233,174.8577,174.2035,174.8081,63086.0
2020-05-20 13:00:00,176.39,176.49,176.32,176.43,37373.0,174.8279,174.9271,174.7586,174.8676,37373.0
2020-05-20 13:05:00,176.44,176.52,175.96,176.0,40276.0,174.8775,174.9568,174.4017,174.4414,40276.0
2020-05-20 13:10:00,176.01,176.3,175.98,176.2,37599.0,174.4513,174.7387,174.4216,174.6396,37599.0
2020-05-20 13:15:00,176.19,176.24,176.07,176.11,21814.0,174.6297,174.6793,174.5108,174.5504,21814.0
2020-05-20 13:20:00,176.11,176.11,175.75,175.76,28939.0,174.5504,174.5504,174.1936,174.2035,28939.0
2020-05-20 13:25:00,175.79,175.9,175.71,175.77,25024.0,174.2332,174.3423,174.154,174.2134,25024.0
2020-05-20 13:30:00,175.77,175.84,175.61,175.78,55651.0,174.2134,174.2828,174.0548,174.2233,55651.0
2020-05-20 13:35:00,175.84,175.96,175.73,175.92,26712.0,174.2828,174.4017,174.1738,174.3621,26712.0
2020-05-20 13:40:00,175.94,176.05,175.83,176.03,28733.0,174.3819,174.4909,174.2729,174.4711,28733.0
2020-05-20 13:45:00,176.03,176.16,175.92,176.12,28351.0,174.4711,174.6,174.3621,174.5603,28351.0
2020-05-20 13:50:00,176.14,176.16,175.83,175.94,30116.0,174.5801,174.6,174.2729,174.3819,30116.0
2020-05-20 13:55:00,175.94,176.09,175.9,175.93,16494.0,174.3819,174.5306,174.3423,174.372,16494.0
2020-05-20 14:00:00,175.93,176.13,175.56,175.84,37497.0,174.372,174.5702,174.0053,174.2828,37497.0
2020-05-20 14:05:00,175.89,176.15,175.53,175.58,28491.0,174.3324,174.5901,173.9756,174.0251,28491.0
2020-05-20 14:10:00,175.59,175.74,175.3,175.35,30934.0,174.035,174.1837,173.7476,173.7971,30934.0
2020-05-20 14:15:00,175.32,175.44,175.02,175.41,37131.0,173.7674,173.8863,173.4701,173.8566,37131.0
2020-05-20 14:20:00,175.36,175.52,175.31,175.37,29345.0,173.8071,173.9656,173.7575,173.817,29345.0
2020-05-20 14:25:00,175.36,175.4,174.97,174.97,45768.0,173.8071,173.8467,173.4205,173.4205,45768.0
2020-05-20 14:30:00,174.97,175.27,174.9,175.22,41482.0,173.4205,173.7179,173.3511,173.6683,41482.0
2020-05-20 14:35:00,175.2,175.49,175.15,175.34,21459.0,173.6485,173.9359,173.5989,173.7872,21459.0
2020-05-20 14:40:00,175.37,175.39,175.16,175.3,20337.0,173.817,173.8368,173.6088,173.7476,20337.0
2020-05-20 14:45:00,175.32,175.52,175.26,175.48,39548.0,173.7674,173.9656,173.7079,173.926,39548.0
2020-05-20 14:50:00,175.47,175.9,175.3,175.82,87084.0,173.9161,174.3423,173.7476,174.263,87084.0
2020-05-20 14:55:00,175.84,175.84,175.41,175.55,32590.0,174.2828,174.2828,173.8566,173.9954,32590.0
2020-05-20 15:00:00,175.55,175.85,175.5,175.79,34467.0,173.9954,174.2927,173.9458,174.2332,34467.0
2020-05-20 15:05:00,175.78,175.88,175.66,175.66,30567.0,174.2233,174.3225,174.1044,174.1044,30567.0
2020-05-20 15:10:00,175.67,175.77,175.19,175.51,38026.0,174.1143,174.2134,173.6386,173.9557,38026.0
2020-05-20 15:15:00,175.54,175.78,175.48,175.68,27384.0,173.9855,174.2233,173.926,174.1242,27384.0
2020-05-20 15:20:00,175.71,176.13,175.7,176.12,40621.0,174.154,174.5702,174.144,174.5603,40621.0
2020-05-20 15:25:00,176.1,176.34,175.92,176.29,47338.0,174.5405,174.7784,174.3621,174.7288,47338.0
2020-05-20 15:30:00,176.27,176.43,176.07,176.28,54061.0,174.709,174.8676,174.5108,174.7189,54061.0
2020-05-20 15:35:00,176.3,176.5,176.29,176.43,42432.0,174.7387,174.937,174.7288,174.8676,42432.0
2020-05-20 15:40:00,176.43,176.73,176.3,176.73,38680.0,174.8676,175.1649,174.7387,175.1649,38680.0
2020-05-20 15:45:00,176.77,176.78,176.29,176.35,37451.0,175.2046,175.2145,174.7288,174.7883,37451.0
2020-05-20 15:50:00,176.36,176.65,176.23,176.6,65305.0,174.7982,175.0856,174.6694,175.0361,65305.0
2020-05-20 15:55:00,176.6,177.15,176.5,176.94,156943.0,175.0361,175.5812,174.937,175.3731,156943.0
2020-05-21 09:30:00,176.93,177.5,176.59,176.93,115218.0,175.3632,175.9281,175.0262,175.3632,115218.0
2020-05-21 09:35:00,176.87,177.69,176.76,177.36,48197.0,175.3037,176.1164,175.1947,175.7893,48197.0
2020-05-21 09:40:00,177.43,178.3,177.38,178.18,61316.0,175.8587,176.721,175.8092,176.6021,61316.0
2020-05-21 09:45:00,178.21,178.23,177.12,177.17,34720.0,176.6318,176.6516,175.5515,175.601,34720.0
2020-05-21 09:50:00,177.14,177.23,176.82,176.97,39038.0,175.5713,175.6605,175.2541,175.4028,39038.0
2020-05-21 09:55:00,177.01,177.09,176.68,176.99,23837.0,175.4424,175.5217,175.1154,175.4226,23837.0
2020-05-21 10:00:00,177.12,177.21,176.65,176.71,47330.0,175.5515,175.6407,175.0856,175.1451,47330.0
2020-05-21 10:05:00,176.73,177.2,176.64,177.12,27007.0,175.1649,175.6308,175.0757,175.5515,27007.0
2020-05-21 10:10:00,177.17,177.26,176.77,176.87,40302.0,175.601,175.6902,175.2046,175.3037,40302.0
2020-05-21 10:15:00,176.85,177.21,176.77,177.12,34441.0,175.2839,175.6407,175.2046,175.5515,34441.0
2020-05-21 10:20:00,177.14,177.43,176.96,177.43,25185.0,175.5713,175.8587,175.3929,175.8587,25185.0
2020-05-21 10:25:00,177.42,177.47,177.08,177.14,16720.0,175.8488,175.8984,175.5118,175.5713,16720.0
2020-05-21 10:30:00,177.09,177.11,176.77,176.85,28718.0,175.5217,175.5416,175.2046,175.2839,28718.0
2020-05-21 10:35:00,176.79,176.79,176.03,176.11,27682.0,175.2244,175.2244,174.4711,174.5504,27682.0
2020-05-21 10:40:00,176.05,176.61,176.03,176.61,14691.0,174.4909,175.046,174.4711,175.046,14691.0
2020-05-21 10:45:00,176.61,176.72,176.38,176.48,10259.0,175.046,175.155,174.818,174.9171,10259.0
2020-05-21 10:50:00,176.47,176.66,176.37,176.5,29033.0,174.9072,175.0955,174.8081,174.937,29033.0
2020-05-21 10:55:00,176.47,176.78,176.31,176.31,28166.0,174.9072,175.2145,174.7486,174.7486,28166.0
2020-05-21 11:00:00,176.25,176.26,175.53,175.59,90068.0,174.6892,174.6991,173.9756,174.035,90068.0
2020-05-21 11:05:00,175.58,175.64,175.25,175.56,26545.0,174.0251,174.0846,173.698,174.0053,26545.0
2020-05-21 11:10:00,175.58,175.92,175.55,175.86,12078.0,174.0251,174.3621,173.9954,174.3026,12078.0
2020-05-21 11:15:00,175.78,175.78,175.25,175.33,13372.0,174.2233,174.2233,173.698,173.7773,13372.0
2020-05-21 11:20:00,175.33,175.49,175.18,175.25,23046.0,173.7773,173.9359,173.6287,173.698,23046.0
2020-05-21 11:25:00,175.22,175.39,175.13,175.29,65675.0,173.6683,173.8368,173.5791,173.7377,65675.0
2020-05-21 11:30:00,175.35,176.01,175.32,175.76,20919.0,173.7971,174.4513,173.7674,174.2035,20919.0
2020-05-21 11:35:00,175.73,175.83,175.64,175.8,78046.0,174.1738,174.2729,174.0846,174.2432,78046.0
2020-05-21 11:40:00,175.78,176.0,175.6,175.86,85121.0,174.2233,174.4414,174.0449,174.3026,85121.0
2020-05-21 11:45:00,175.88,175.93,175.66,175.69,15554.0,174.3225,174.372,174.1044,174.1341,15554.0
2020-05-21 11:50:00,175.68,175.82,175.59,175.71,20589.0,174.1242,174.263,174.035,174.154,20589.0
2020-05-21 11:55:00,175.71,175.98,175.7,175.91,66511.0,174.154,174.4216,174.144,174.3522,66511.0
2020-05-21 12:00:00,175.91,176.58,175.89,176.43,43780.0,174.3522,175.0163,174.3324,174.8676,43780.0
2020-05-21 12:05:00,176.4,176.65,176.07,176.23,92494.0,174.8378,175.0856,174.5108,174.6694,92494.0
2020-05-21 12:10:00,176.25,176.5,176.14,176.33,102516.0,174.6892,174.937,174.5801,174.7685,102516.0
2020-05-21 12:15:00,176.34,176.58,176.13,176.51,121674.0,174.7784,175.0163,174.5702,174.9469,121674.0
2020-05-21 12:20:00,176.45,176.49,176.13,176.2,19205.0,174.8874,174.9271,174.5702,174.6396,19205.0
2020-05-21 12:25:00,176.21,176.44,176.07,176.07,22446.0,174.6495,174.8775,174.5108,174.5108,22446.0
2020-05-21 12:30:00,176.07,176.3,175.98,176.16,24536.0,174.5108,174.7387,174.4216,174.6,24536.0
2020-05-21 12:35:00,176.18,176.28,175.97,176.03,26166.0,174.6198,174.7189,174.4117,174.4711,26166.0
2020-05-21 12:40:00,176.08,176.31,175.99,176.29,11542.0,174.5207,174.7486,174.4315,174.7288,11542.0
2020-05-21 12:45:00,176.29,176.45,176.22,176.37,23706.0,174.7288,174.8874,174.6594,174.8081,23706.0
2020-05-21 12:50:00,176.38,176.41,176.03,176.08,16695.0,174.818,174.8478,174.4711,174.5207,16695.0
2020-05-21 12:55:00,176.05,176.08,175.86,176.02,11833.0,174.4909,174.5207,174.3026,174.4612,11833.0
2020-05-21 13:00:00,176.05,176.4,175.73,176.18,29669.0,174.4909,174.8378,174.1738,174.6198,29669.0
2020-05-21 13:05:00,176.2,176.2,175.81,175.99,17108.0,174.6396,174.6396,174.2531,174.4315,17108.0
2020-05-21 13:10:00,176.04,176.16,175.95,176.07,25301.0,174.481,174.6,174.3918,174.5108,25301.0
2020-05-21 13:15:00,176.06,176.09,175.86,175.87,12620.0,174.5009,174.5306,174.3026,174.3125,12620.0
2020-05-21 13:20:00,175.85,176.04,175.68,176.0,13228.0,174.2927,174.481,174.1242,174.4414,13228.0
2020-05-21 13:25:00,176.01,176.18,175.91,176.18,10421.0,174.4513,174.6198,174.3522,174.6198,10421.0
2020-05-21 13:30:00,176.18,176.24,175.9,176.17,12318.0,174.6198,174.6793,174.3423,174.6099,12318.0
2020-05-21 13:35:00,176.18,176.33,175.97,176.13,15639.0,174.6198,174.7685,174.4117,174.5702,15639.0
2020-05-21 13:40:00,176.13,176.45,175.93,176.43,12391.0,174.5702,174.8874,174.372,174.8676,12391.0
2020-05-21 13:45:00,176.44,176.65,176.36,176.47,16586.0,174.8775,175.0856,174.7982,174.9072,16586.0
2020-05-21 13:50:00,176.43,176.6,176.43,176.48,14925.0,174.8676,175.0361,174.8676,174.9171,14925.0
2020-05-21 13:55:00,176.5,176.5,176.2,176.2,12074.0,174.937,174.937,174.6396,174.6396,12074.0
2020-05-21 14:00:00,176.19,176.4,176.13,176.36,15524.0,174.6297,174.8378,174.5702,174.7982,15524.0
2020-05-21 14:05:00,176.32,176.32,176.18,176.24,9331.0,174.7586,174.7586,174.6198,174.6793,9331.0
2020-05-21 14:10:00,176.22,176.44,176.19,176.44,15090.0,174.6594,174.8775,174.6297,174.8775,15090.0
2020-05-21 14:15:00,176.45,176.52,176.35,176.39,6711.0,174.8874,174.9568,174.7883,174.8279,6711.0
2020-05-21 14:20:00,176.42,176.6,176.42,176.55,7125.0,174.8577,175.0361,174.8577,174.9865,7125.0
2020-05-21 14:25:00,176.53,176.53,176.4,176.42,6619.0,174.9667,174.9667,174.8378,174.8577,6619.0
2020-05-21 14:30:00,176.42,176.5,176.3,176.34,37842.0,174.8577,174.937,174.7387,174.7784,37842.0
2020-05-21 14:35:00,176.35,176.37,175.7,175.88,69937.0,174.7883,174.8081,174.144,174.3225,69937.0
2020-05-21 14:40:00,175.88,176.13,175.85,176.13,40072.0,174.3225,174.5702,174.2927,174.5702,40072.0
2020-05-21 14:45:00,176.1,176.12,175.61,175.61,49449.0,174.5405,174.5603,174.0548,174.0548,49449.0
2020-05-21 14:50:00,175.73,175.94,175.58,175.91,15047.0,174.1738,174.3819,174.0251,174.3522,15047.0
2020-05-21 14:55:00,175.95,176.03,175.79,175.84,7860.0,174.3918,174.4711,174.2332,174.2828,7860.0
2020-05-21 15:00:00,175.78,176.31,175.78,175.98,38330.0,174.2233,174.7486,174.2233,174.4216,38330.0
2020-05-21 15:05:00,176.01,176.2,175.92,176.07,26498.0,174.4513,174.6396,174.3621,174.5108,26498.0
2020-05-21 15:10:00,176.05,176.09,175.83,176.06,11182.0,174.4909,174.5306,174.2729,174.5009,11182.0
2020-05-21 15:15:00,176.0,176.15,175.93,176.06,22938.0,174.4414,174.5901,174.372,174.5009,22938.0
2020-05-21 15:20:00,176.07,176.12,175.91,175.97,30600.0,174.5108,174.5603,174.3522,174.4117,30600.0
2020-05-21 15:25:00,175.96,175.98,175.81,175.84,17203.0,174.4017,174.4216,174.2531,174.2828,17203.0
2020-05-21 15:30:00,175.82,175.9,175.57,175.62,24378.0,174.263,174.3423,174.0152,174.0648,24378.0
2020-05-21 15:35:00,175.59,175.87,175.42,175.82,41326.0,174.035,174.3125,173.8665,174.263,41326.0
2020-05-21 15:40:00,175.81,175.86,175.57,175.64,35845.0,174.2531,174.3026,174.0152,174.0846,35845.0
2020-05-21 15:45:00,175.64,175.7,175.32,175.43,63937.0,174.0846,174.144,173.7674,173.8764,63937.0
2020-05-21 15:50:00,175.56,175.56,175.0,175.03,76490.0,174.0053,174.0053,173.4502,173.48,76490.0
2020-05-21 15:55:00,175.05,175.33,174.93,175.2,199210.0,173.4998,173.7773,173.3809,173.6485,199210.0
2020-05-22 09:30:00,176.6,177.59,175.97,176.19,223208.0,175.0361,176.0173,174.4117,174.6297,223208.0
2020-05-22 09:35:00,176.07,176.14,175.45,175.61,64264.0,174.5108,174.5801,173.8963,174.0548,64264.0
2020-05-22 09:40:00,175.59,176.68,175.57,176.49,53921.0,174.035,175.1154,174.0152,174.9271,53921.0
2020-05-22 09:45:00,176.36,177.26,176.15,177.21,72417.0,174.7982,175.6902,174.5901,175.6407,72417.0
2020-05-22 09:50:00,177.24,178.27,177.16,178.16,116983.0,175.6704,176.6913,175.5911,176.5823,116983.0
2020-05-22 09:55:00,178.14,178.64,178.05,178.46,93970.0,176.5624,177.058,176.4732,176.8796,93970.0
2020-05-22 10:00:00,178.5,178.59,177.5,177.58,87428.0,176.9193,177.0085,175.9281,176.0074,87428.0
2020-05-22 10:05:00,177.57,177.62,176.15,176.46,126408.0,175.9975,176.047,174.5901,174.8973,126408.0
2020-05-22 10:10:00,176.4,176.61,176.17,176.22,47176.0,174.8378,175.046,174.6099,174.6594,47176.0
2020-05-22 10:15:00,176.12,176.74,175.97,176.74,39856.0,174.5603,175.1748,174.4117,175.1748,39856.0
2020-05-22 10:20:00,176.76,177.08,176.62,176.87,80964.0,175.1947,175.5118,175.0559,175.3037,80964.0
2020-05-22 10:25:00,176.7,177.04,176.63,176.96,30269.0,175.1352,175.4722,175.0658,175.3929,30269.0
2020-05-22 10:30:00,177.01,177.22,176.64,176.76,45482.0,175.4424,175.6506,175.0757,175.1947,45482.0
2020-05-22 10:35:00,176.76,176.77,176.47,176.64,43971.0,175.1947,175.2046,174.9072,175.0757,43971.0
2020-05-22 10:40:00,176.68,176.89,176.55,176.55,19995.0,175.1154,175.3235,174.9865,174.9865,19995.0
2020-05-22 10:45:00,176.6,176.77,176.32,176.32,31631.0,175.0361,175.2046,174.7586,174.7586,31631.0
2020-05-22 10:50:00,176.35,176.54,176.12,176.42,54796.0,174.7883,174.9766,174.5603,174.8577,54796.0
2020-05-22 10:55:00,176.39,176.7,176.35,176.68,32879.0,174.8279,175.1352,174.7883,175.1154,32879.0
2020-05-22 11:00:00,176.66,176.86,176.51,176.65,23636.0,175.0955,175.2938,174.9469,175.0856,23636.0
2020-05-22 11:05:00,176.6,177.0,176.52,177.0,19683.0,175.0361,175.4325,174.9568,175.4325,19683.0
2020-05-22 11:10:00,177.02,177.23,176.82,177.14,22308.0,175.4524,175.6605,175.2541,175.5713,22308.0
2020-05-22 11:15:00,177.13,177.39,177.13,177.38,22886.0,175.5614,175.8191,175.5614,175.8092,22886.0
2020-05-22 11:20:00,177.38,177.38,177.06,177.12,22209.0,175.8092,175.8092,175.492,175.5515,22209.0
2020-05-22 11:25:00,177.1,177.42,176.93,177.39,19439.0,175.5316,175.8488,175.3632,175.8191,19439.0
2020-05-22 11:30:00,177.39,177.71,177.38,177.65,15027.0,175.8191,176.1362,175.8092,176.0768,15027.0
2020-05-22 11:35:00,177.61,177.74,177.52,177.69,17377.0,176.0371,176.166,175.9479,176.1164,17377.0
2020-05-22 11:40:00,177.69,177.85,177.67,177.74,16153.0,176.1164,176.275,176.0966,176.166,16153.0
2020-05-22 11:45:00,177.76,177.84,177.53,177.61,22202.0,176.1858,176.2651,175.9578,176.0371,22202.0
2020-05-22 11:50:00,177.61,177.94,177.58,177.9,29687.0,176.0371,176.3642,176.0074,176.3246,29687.0
2020-05-22 11:55:00,177.9,178.01,177.74,177.81,24990.0,176.3246,176.4336,176.166,176.2354,24990.0
2020-05-22 12:00:00,177.83,177.94,177.7,177.72,13648.0,176.2552,176.3642,176.1263,176.1462,13648.0
2020-05-22 12:05:00,177.75,177.83,177.46,177.53,20466.0,176.1759,176.2552,175.8885,175.9578,20466.0
2020-05-22 12:10:00,177.52,177.6,177.34,177.42,36026.0,175.9479,176.0272,175.7695,175.8488,36026.0
2020-05-22 12:15:00,177.44,177.92,177.42,177.85,19292.0,175.8686,176.3444,175.8488,176.275,19292.0
2020-05-22 12:20:00,177.86,177.94,177.75,177.79,25585.0,176.2849,176.3642,176.1759,176.2155,25585.0
2020-05-22 12:25:00,177.76,177.79,177.59,177.66,12701.0,176.1858,176.2155,176.0173,176.0867,12701.0
2020-05-22 12:30:00,177.67,177.86,177.62,177.62,28986.0,176.0966,176.2849,176.047,176.047,28986.0
2020-05-22 12:35:00,177.57,177.79,177.54,177.62,73060.0,175.9975,176.2155,175.9678,176.047,73060.0
2020-05-22 12:40:00,177.67,177.72,177.4,177.42,105059.0,176.0966,176.1462,175.829,175.8488,105059.0
2020-05-22 12:45:00,177.42,177.5,177.04,177.07,41834.0,175.8488,175.9281,175.4722,175.5019,41834.0
2020-05-22 12:50:00,177.03,177.26,177.0,177.23,55984.0,175.4623,175.6902,175.4325,175.6605,55984.0
2020-05-22 12:55:00,177.24,177.25,177.05,177.15,35728.0,175.6704,175.6803,175.4821,175.5812,35728.0
2020-05-22 13:00:00,177.14,177.52,177.14,177.35,30813.0,175.5713,175.9479,175.5713,175.7794,30813.0
2020-05-22 13:05:00,177.35,177.43,177.24,177.29,28840.0,175.7794,175.8587,175.6704,175.72,28840.0
2020-05-22 13:10:00,177.27,177.38,177.26,177.26,15340.0,175.7001,175.8092,175.6902,175.6902,15340.0
2020-05-22 13:15:00,177.25,177.35,177.2,177.27,18281.0,175.6803,175.7794,175.6308,175.7001,18281.0
2020-05-22 13:20:00,177.27,177.47,177.19,177.37,16113.0,175.7001,175.8984,175.6209,175.7993,16113.0
2020-05-22 13:25:00,177.4,177.4,177.13,177.14,33806.0,175.829,175.829,175.5614,175.5713,33806.0
2020-05-22 13:30:00,177.17,177.29,177.1,177.29,29805.0,175.601,175.72,175.5316,175.72,29805.0
2020-05-22 13:35:00,177.28,177.4,177.15,177.25,18553.0,175.7101,175.829,175.5812,175.6803,18553.0
2020-05-22 13:40:00,177.25,177.4,177.21,177.38,18444.0,175.6803,175.829,175.6407,175.8092,18444.0
2020-05-22 13:45:00,177.37,177.42,177.25,177.26,24942.0,175.7993,175.8488,175.6803,175.6902,24942.0
2020-05-22 13:50:00,177.26,177.34,177.2,177.29,14210.0,175.6902,175.7695,175.6308,175.72,14210.0
2020-05-22 13:55:00,177.26,177.42,177.22,177.4,20438.0,175.6902,175.8488,175.6506,175.829,20438.0
2020-05-22 14:00:00,177.4,177.86,177.33,177.84,39089.0,175.829,176.2849,175.7596,176.2651,39089.0
2020-05-22 14:05:00,177.85,177.97,177.75,177.86,19425.0,176.275,176.3939,176.1759,176.2849,19425.0
2020-05-22 14:10:00,177.85,178.1,177.85,177.99,31575.0,176.275,176.5228,176.275,176.4138,31575.0
2020-05-22 14:15:00,177.99,178.1,177.97,178.0,29461.0,176.4138,176.5228,176.3939,176.4237,29461.0
2020-05-22 14:20:00,178.01,178.23,177.97,178.23,32293.0,176.4336,176.6516,176.3939,176.6516,32293.0
2020-05-22 14:25:00,178.26,178.45,178.08,178.16,27616.0,176.6814,176.8697,176.503,176.5823,27616.0
2020-05-22 14:30:00,178.13,178.25,178.04,178.23,17434.0,176.5525,176.6715,176.4633,176.6516,17434.0
2020-05-22 14:35:00,178.25,178.39,178.14,178.31,18651.0,176.6715,176.8102,176.5624,176.7309,18651.0
2020-05-22 14:40:00,178.32,178.34,178.01,178.04,21485.0,176.7408,176.7607,176.4336,176.4633,21485.0
2020-05-22 14:45:00,178.01,178.13,177.95,178.01,28459.0,176.4336,176.5525,176.3741,176.4336,28459.0
2020-05-22 14:50:00,178.0,178.05,177.9,178.01,15347.0,176.4237,176.4732,176.3246,176.4336,15347.0
2020-05-22 14:55:00,178.0,178.1,177.96,178.08,16551.0,176.4237,176.5228,176.384,176.503,16551.0
2020-05-22 15:00:00,178.08,178.12,177.87,177.89,36761.0,176.503,176.5426,176.2948,176.3147,36761.0
2020-05-22 15:05:00,177.9,177.92,177.65,177.84,55600.0,176.3246,176.3444,176.0768,176.2651,55600.0
2020-05-22 15:10:00,177.81,177.84,177.44,177.52,48286.0,176.2354,176.2651,175.8686,175.9479,48286.0
2020-05-22 15:15:00,177.5,177.59,177.21,177.28,64948.0,175.9281,176.0173,175.6407,175.7101,64948.0
2020-05-22 15:20:00,177.31,177.53,177.27,177.39,42048.0,175.7398,175.9578,175.7001,175.8191,42048.0
2020-05-22 15:25:00,177.39,177.4,177.07,177.22,31224.0,175.8191,175.829,175.5019,175.6506,31224.0
2020-05-22 15:30:00,177.22,177.68,177.19,177.4,28788.0,175.6506,176.1065,175.6209,175.829,28788.0
2020-05-22 15:35:00,177.39,177.72,177.22,177.66,57829.0,175.8191,176.1462,175.6506,176.0867,57829.0
2020-05-22 15:40:00,177.64,177.93,177.46,177.89,55382.0,176.0669,176.3543,175.8885,176.3147,55382.0
2020-05-22 15:45:00,177.87,178.17,177.83,178.11,70633.0,176.2948,176.5922,176.2552,176.5327,70633.0
2020-05-22 15:50:00,178.28,178.28,177.21,177.36,192629.0,176.7012,176.7012,175.6407,175.7893,192629.0
2020-05-22 15:55:00,177.33,177.95,177.03,177.8,305305.0,175.7596,176.3741,175.4623,176.2254,305305.0
2020-05-26 09:30:00,182.0,182.0,179.37,179.75,404975.0,180.3883,180.3883,177.7815,178.1582,404975.0
2020-05-26 09:35:00,179.64,180.31,179.64,180.04,97961.0,178.0492,178.7132,178.0492,178.4456,97961.0
2020-05-26 09:40:00,180.09,180.89,179.78,180.74,80123.0,178.4952,179.2881,178.1879,179.1394,80123.0
2020-05-26 09:45:00,180.79,180.96,180.06,180.17,69772.0,179.189,179.3575,178.4654,178.5745,69772.0
2020-05-26 09:50:00,180.16,180.29,179.04,179.04,138179.0,178.5645,178.6934,177.4545,177.4545,138179.0
2020-05-26 09:55:00,179.03,179.56,178.57,179.46,83937.0,177.4446,177.9699,176.9886,177.8707,83937.0
2020-05-26 10:00:00,179.47,179.76,179.12,179.18,83959.0,177.8807,178.1681,177.5338,177.5932,83959.0
2020-05-26 10:05:00,179.18,179.63,179.04,179.14,43768.0,177.5932,178.0392,177.4545,177.5536,43768.0
2020-05-26 10:10:00,179.13,179.57,178.94,179.4,59664.0,177.5437,177.9798,177.3554,177.8113,59664.0
2020-05-26 10:15:00,179.4,179.52,179.16,179.46,47444.0,177.8113,177.9302,177.5734,177.8707,47444.0
2020-05-26 10:20:00,179.42,179.88,179.28,179.69,81950.0,177.8311,178.287,177.6923,178.0987,81950.0
2020-05-26 10:25:00,179.71,179.71,179.05,179.17,79055.0,178.1185,178.1185,177.4644,177.5833,79055.0
2020-05-26 10:30:00,179.17,179.17,178.7,178.76,152904.0,177.5833,177.5833,177.1175,177.1769,152904.0
2020-05-26 10:35:00,178.74,178.87,178.44,178.6,160605.0,177.1571,177.286,176.8598,177.0184,160605.0
2020-05-26 10:40:00,178.54,178.68,177.86,177.88,225706.0,176.9589,177.0977,176.2849,176.3047,225706.0
2020-05-26 10:45:00,177.89,178.44,177.83,178.19,137655.0,176.3147,176.8598,176.2552,176.612,137655.0
2020-05-26 10:50:00,178.18,178.4,178.05,178.3,117388.0,176.6021,176.8201,176.4732,176.721,117388.0
2020-05-26 10:55:00,178.31,178.69,178.17,178.43,62834.0,176.7309,177.1076,176.5922,176.8499,62834.0
2020-05-26 11:00:00,178.41,178.64,178.34,178.57,54373.0,176.83,177.058,176.7607,176.9886,54373.0
2020-05-26 11:05:00,178.54,178.55,178.07,178.21,46815.0,176.9589,176.9688,176.4931,176.6318,46815.0
2020-05-26 11:10:00,178.21,178.4,177.94,177.95,83198.0,176.6318,176.8201,176.3642,176.3741,83198.0
2020-05-26 11:15:00,177.97,178.1,177.7,178.1,79984.0,176.3939,176.5228,176.1263,176.5228,79984.0
2020-05-26 11:20:00,178.1,178.45,177.99,178.09,45577.0,176.5228,176.8697,176.4138,176.5129,45577.0
2020-05-26 11:25:00,178.1,178.21,177.56,177.71,123434.0,176.5228,176.6318,175.9876,176.1362,123434.0
2020-05-26 11:30:00,177.77,177.8,177.43,177.55,49051.0,176.1957,176.2254,175.8587,175.9777,49051.0
2020-05-26 11:35:00,177.54,177.66,177.2,177.62,93580.0,175.9678,176.0867,175.6308,176.047,93580.0
2020-05-26 11:40:00,177.69,177.76,177.0,177.0,73574.0,176.1164,176.1858,175.4325,175.4325,73574.0
2020-05-26 11:45:00,177.03,177.23,176.67,177.09,84032.0,175.4623,175.6605,175.1055,175.5217,84032.0
2020-05-26 11:50:00,177.06,177.29,176.84,177.14,55933.0,175.492,175.72,175.274,175.5713,55933.0
2020-05-26 11:55:00,177.17,177.58,177.16,177.5,33715.0,175.601,176.0074,175.5911,175.9281,33715.0
2020-05-26 12:00:00,177.54,177.75,177.48,177.51,42222.0,175.9678,176.1759,175.9083,175.938,42222.0
2020-05-26 12:05:00,177.51,177.63,177.31,177.32,38151.0,175.938,176.057,175.7398,175.7497,38151.0
2020-05-26 12:10:00,177.33,177.48,177.21,177.24,51510.0,175.7596,175.9083,175.6407,175.6704,51510.0
2020-05-26 12:15:00,177.2,177.29,176.9,176.96,75627.0,175.6308,175.72,175.3334,175.3929,75627.0
2020-05-26 12:20:00,176.97,177.44,176.95,177.39,51034.0,175.4028,175.8686,175.383,175.8191,51034.0
2020-05-26 12:25:00,177.37,177.43,177.08,177.13,56395.0,175.7993,175.8587,175.5118,175.5614,56395.0
2020-05-26 12:30:00,177.14,177.56,177.01,177.56,65699.0,175.5713,175.9876,175.4424,175.9876,65699.0
2020-05-26 12:35:00,177.56,177.61,177.42,177.56,27884.0,175.9876,176.0371,175.8488,175.9876,27884.0
2020-05-26 12:40:00,177.54,177.57,177.27,177.39,27463.0,175.9678,175.9975,175.7001,175.8191,27463.0
2020-05-26 12:45:00,177.38,177.49,177.04,177.22,41235.0,175.8092,175.9182,175.4722,175.6506,41235.0
2020-05-26 12:50:00,177.24,177.6,177.21,177.22,37223.0,175.6704,176.0272,175.6407,175.6506,37223.0
2020-05-26 12:55:00,177.2,177.34,177.1,177.3,44398.0,175.6308,175.7695,175.5316,175.7299,44398.0
2020-05-26 13:00:00,177.31,177.44,177.06,177.14,31007.0,175.7398,175.8686,175.492,175.5713,31007.0
2020-05-26 13:05:00,177.18,177.28,176.95,176.95,38412.0,175.6109,175.7101,175.383,175.383,38412.0
2020-05-26 13:10:00,176.95,177.05,176.7,176.9,42680.0,175.383,175.4821,175.1352,175.3334,42680.0
2020-05-26 13:15:00,176.93,177.13,176.86,176.99,39792.0,175.3632,175.5614,175.2938,175.4226,39792.0
2020-05-26 13:20:00,176.99,177.05,176.81,176.86,35964.0,175.4226,175.4821,175.2442,175.2938,35964.0
2020-05-26 13:25:00,176.84,177.35,176.8,177.32,50321.0,175.274,175.7794,175.2343,175.7497,50321.0
2020-05-26 13:30:00,177.33,177.33,176.99,177.07,39883.0,175.7596,175.7596,175.4226,175.5019,39883.0
2020-05-26 13:35:00,177.07,177.14,176.8,176.83,29823.0,175.5019,175.5713,175.2343,175.264,29823.0
2020-05-26 13:40:00,176.82,176.88,176.51,176.63,39947.0,175.2541,175.3136,174.9469,175.0658,39947.0
2020-05-26 13:45:00,176.6,176.8,176.46,176.51,36323.0,175.0361,175.2343,174.8973,174.9469,36323.0
2020-05-26 13:50:00,176.49,176.67,176.46,176.6,31805.0,174.9271,175.1055,174.8973,175.0361,31805.0
2020-05-26 13:55:00,176.59,176.71,176.47,176.48,27765.0,175.0262,175.1451,174.9072,174.9171,27765.0
2020-05-26 14:00:00,176.44,176.73,176.42,176.48,33687.0,174.8775,175.1649,174.8577,174.9171,33687.0
2020-05-26 14:05:00,176.5,176.54,176.35,176.42,29788.0,174.937,174.9766,174.7883,174.8577,29788.0
2020-05-26 14:10:00,176.43,176.68,176.41,176.61,28400.0,174.8676,175.1154,174.8478,175.046,28400.0
2020-05-26 14:15:00,176.6,176.81,176.52,176.74,34288.0,175.0361,175.2442,174.9568,175.1748,34288.0
2020-05-26 14:20:00,176.77,176.96,176.77,176.81,21118.0,175.2046,175.3929,175.2046,175.2442,21118.0
2020-05-26 14:25:00,176.82,176.94,176.74,176.86,22749.0,175.2541,175.3731,175.1748,175.2938,22749.0
2020-05-26 14:30:00,176.87,177.33,176.86,177.17,31395.0,175.3037,175.7596,175.2938,175.601,31395.0
2020-05-26 14:35:00,177.17,177.51,177.13,177.33,34788.0,175.601,175.938,175.5614,175.7596,34788.0
2020-05-26 14:40:00,177.3,177.3,177.01,177.13,30827.0,175.7299,175.7299,175.4424,175.5614,30827.0
2020-05-26 14:45:00,177.14,177.24,177.0,177.2,28020.0,175.5713,175.6704,175.4325,175.6308,28020.0
2020-05-26 14:50:00,177.21,177.38,177.16,177.28,31654.0,175.6407,175.8092,175.5911,175.7101,31654.0
2020-05-26 14:55:00,177.25,177.55,177.16,177.18,43073.0,175.6803,175.9777,175.5911,175.6109,43073.0
2020-05-26 15:00:00,177.18,177.37,176.87,177.06,38008.0,175.6109,175.7993,175.3037,175.492,38008.0
2020-05-26 15:05:00,177.04,177.24,176.96,176.98,134411.0,175.4722,175.6704,175.3929,175.4127,134411.0
2020-05-26 15:10:00,176.99,177.01,176.65,176.79,62069.0,175.4226,175.4424,175.0856,175.2244,62069.0
2020-05-26 15:15:00,176.8,176.85,176.5,176.6,92257.0,175.2343,175.2839,174.937,175.0361,92257.0
2020-05-26 15:20:00,176.61,177.12,176.61,177.04,54190.0,175.046,175.5515,175.046,175.4722,54190.0
2020-05-26 15:25:00,177.03,177.19,176.82,177.05,110901.0,175.4623,175.6209,175.2541,175.4821,110901.0
2020-05-26 15:30:00,177.05,177.2,176.32,176.49,73522.0,175.4821,175.6308,174.7586,174.9271,73522.0
2020-05-26 15:35:00,176.52,176.78,176.5,176.66,89137.0,174.9568,175.2145,174.937,175.0955,89137.0
2020-05-26 15:40:00,176.64,176.64,176.24,176.38,80909.0,175.0757,175.0757,174.6793,174.818,80909.0
2020-05-26 15:45:00,176.35,176.44,176.22,176.31,105209.0,174.7883,174.8775,174.6594,174.7486,105209.0
2020-05-26 15:50:00,176.32,176.84,176.32,176.5,110620.0,174.7586,175.274,174.7586,174.937,110620.0
2020-05-26 15:55:00,176.52,176.71,176.32,176.59,199948.0,174.9568,175.1451,174.7586,175.0262,199948.0
2020-05-27 09:30:00,176.29,176.29,173.39,174.12,376873.0,174.7288,174.7288,171.8545,172.578,376873.0
2020-05-27 09:35:00,174.16,174.58,172.24,173.39,145518.0,172.6177,173.034,170.7147,171.8545,145518.0
2020-05-27 09:40:00,173.41,174.38,173.27,174.2,149676.0,171.8743,172.8357,171.7356,172.6573,149676.0
2020-05-27 09:45:00,174.2,174.25,172.91,172.96,70410.0,172.6573,172.7069,171.3788,171.4283,70410.0
2020-05-27 09:50:00,173.0,173.79,172.53,173.31,107315.0,171.468,172.251,171.0021,171.7752,107315.0
2020-05-27 09:55:00,173.21,173.91,172.46,173.28,104746.0,171.6761,172.3699,170.9327,171.7455,104746.0
2020-05-27 10:00:00,173.29,173.58,172.68,172.7,102104.0,171.7554,172.0428,171.1508,171.1706,102104.0
2020-05-27 10:05:00,172.71,173.39,172.62,173.33,123936.0,171.1805,171.8545,171.0913,171.795,123936.0
2020-05-27 10:10:00,173.4,173.77,173.1,173.12,90489.0,171.8644,172.2311,171.5671,171.5869,90489.0
2020-05-27 10:15:00,173.15,173.45,172.94,173.1,74180.0,171.6166,171.914,171.4085,171.5671,74180.0
2020-05-27 10:20:00,173.11,173.74,173.04,173.68,69333.0,171.577,172.2014,171.5076,172.1419,69333.0
2020-05-27 10:25:00,173.64,174.48,173.44,174.39,65608.0,172.1023,172.9349,171.9041,172.8456,65608.0
2020-05-27 10:30:00,174.29,174.98,174.12,174.38,63233.0,172.7465,173.4304,172.578,172.8357,63233.0
2020-05-27 10:35:00,174.4,174.61,173.51,173.51,72163.0,172.8556,173.0637,171.9734,171.9734,72163.0
2020-05-27 10:40:00,173.56,173.57,172.48,172.59,73839.0,172.023,172.0329,170.9526,171.0616,73839.0
2020-05-27 10:45:00,172.59,172.85,171.37,171.41,77416.0,171.0616,171.3193,169.8524,169.892,77416.0
2020-05-27 10:50:00,171.44,172.45,171.44,172.45,51536.0,169.9218,170.9228,169.9218,170.9228,51536.0
2020-05-27 10:55:00,172.41,172.79,172.15,172.79,46174.0,170.8832,171.2598,170.6255,171.2598,46174.0
2020-05-27 11:00:00,172.8,172.83,171.83,172.15,60562.0,171.2697,171.2995,170.3083,170.6255,60562.0
2020-05-27 11:05:00,172.16,172.76,171.83,172.53,66110.0,170.6354,171.2301,170.3083,171.0021,66110.0
2020-05-27 11:10:00,172.44,172.64,172.19,172.25,29210.0,170.9129,171.1111,170.6651,170.7246,29210.0
2020-05-27 11:15:00,172.27,173.49,172.07,173.49,52865.0,170.7444,171.9536,170.5462,171.9536,52865.0
2020-05-27 11:20:00,173.53,173.65,172.88,173.48,41310.0,171.9933,172.1122,171.349,171.9437,41310.0
2020-05-27 11:25:00,173.48,173.77,173.26,173.67,33814.0,171.9437,172.2311,171.7257,172.132,33814.0
2020-05-27 11:30:00,173.66,174.44,173.61,173.8,42144.0,172.1221,172.8952,172.0726,172.2609,42144.0
2020-05-27 11:35:00,173.77,173.92,172.76,173.23,30081.0,172.2311,172.3798,171.2301,171.6959,30081.0
2020-05-27 11:40:00,173.33,173.59,173.18,173.41,33924.0,171.795,172.0527,171.6464,171.8743,33924.0
2020-05-27 11:45:00,173.41,174.34,173.4,174.31,31226.0,171.8743,172.7961,171.8644,172.7664,31226.0
2020-05-27 11:50:00,174.32,174.32,173.79,174.11,29905.0,172.7763,172.7763,172.251,172.5681,29905.0
2020-05-27 11:55:00,174.05,174.24,173.79,174.14,30278.0,172.5087,172.697,172.251,172.5979,30278.0
2020-05-27 12:00:00,174.22,174.62,174.04,174.55,22432.0,172.6772,173.0736,172.4987,173.0042,22432.0
2020-05-27 12:05:00,174.56,175.03,174.42,174.83,31989.0,173.0141,173.48,172.8754,173.2818,31989.0
2020-05-27 12:10:00,174.85,175.13,174.63,174.74,34738.0,173.3016,173.5791,173.0835,173.1925,34738.0
2020-05-27 12:15:00,174.83,174.94,174.7,174.74,15618.0,173.2818,173.3908,173.1529,173.1925,15618.0
2020-05-27 12:20:00,174.75,174.93,174.44,174.67,23260.0,173.2025,173.3809,172.8952,173.1232,23260.0
2020-05-27 12:25:00,174.73,175.02,174.4,174.5,32662.0,173.1826,173.4701,172.8556,172.9547,32662.0
2020-05-27 12:30:00,174.53,174.85,174.51,174.59,17389.0,172.9844,173.3016,172.9646,173.0439,17389.0
2020-05-27 12:35:00,174.63,174.97,174.56,174.9,12321.0,173.0835,173.4205,173.0141,173.3511,12321.0
2020-05-27 12:40:00,174.93,175.03,174.67,174.74,15077.0,173.3809,173.48,173.1232,173.1925,15077.0
2020-05-27 12:45:00,174.79,175.28,174.77,175.25,23025.0,173.2421,173.7278,173.2223,173.698,23025.0
2020-05-27 12:50:00,175.25,175.51,175.15,175.37,15489.0,173.698,173.9557,173.5989,173.817,15489.0
2020-05-27 12:55:00,175.34,175.39,174.98,174.98,17666.0,173.7872,173.8368,173.4304,173.4304,17666.0
2020-05-27 13:00:00,174.96,175.35,174.59,175.15,19547.0,173.4106,173.7971,173.0439,173.5989,19547.0
2020-05-27 13:05:00,175.07,175.14,174.69,174.74,19209.0,173.5196,173.589,173.143,173.1925,19209.0
2020-05-27 13:10:00,174.75,174.83,174.4,174.62,37210.0,173.2025,173.2818,172.8556,173.0736,37210.0
2020-05-27 13:15:00,174.6,174.6,174.38,174.5,30552.0,173.0538,173.0538,172.8357,172.9547,30552.0
2020-05-27 13:20:00,174.51,174.66,174.4,174.47,22278.0,172.9646,173.1133,172.8556,172.9249,22278.0
2020-05-27 13:25:00,174.44,174.71,174.28,174.6,33884.0,172.8952,173.1628,172.7366,173.0538,33884.0
2020-05-27 13:30:00,174.58,174.64,174.02,174.12,26162.0,173.034,173.0934,172.4789,172.578,26162.0
2020-05-27 13:35:00,174.13,174.45,173.94,174.45,36266.0,172.5879,172.9051,172.3996,172.9051,36266.0
2020-05-27 13:40:00,174.5,174.5,174.21,174.39,17960.0,172.9547,172.9547,172.6672,172.8456,17960.0
2020-05-27 13:45:00,174.37,174.55,174.15,174.5,23150.0,172.8258,173.0042,172.6078,172.9547,23150.0
2020-05-27 13:50:00,174.52,174.62,174.37,174.47,19833.0,172.9745,173.0736,172.8258,172.9249,19833.0
2020-05-27 13:55:00,174.5,174.94,174.33,174.87,34368.0,172.9547,173.3908,172.7862,173.3214,34368.0
2020-05-27 14:00:00,174.86,175.15,174.84,175.08,156030.0,173.3115,173.5989,173.2917,173.5295,156030.0
2020-05-27 14:05:00,175.08,175.14,174.8,175.14,22646.0,173.5295,173.589,173.252,173.589,22646.0
2020-05-27 14:10:00,175.11,175.39,175.02,175.3,43328.0,173.5593,173.8368,173.4701,173.7476,43328.0
2020-05-27 14:15:00,175.31,175.65,175.23,175.53,30216.0,173.7575,174.0945,173.6782,173.9756,30216.0
2020-05-27 14:20:00,175.49,175.52,175.12,175.39,24830.0,173.9359,173.9656,173.5692,173.8368,24830.0
2020-05-27 14:25:00,175.41,175.52,175.3,175.46,37358.0,173.8566,173.9656,173.7476,173.9062,37358.0
2020-05-27 14:30:00,175.47,175.97,175.39,175.92,21307.0,173.9161,174.4117,173.8368,174.3621,21307.0
2020-05-27 14:35:00,175.89,175.93,175.7,175.87,22072.0,174.3324,174.372,174.144,174.3125,22072.0
2020-05-27 14:40:00,175.87,176.0,175.65,175.72,30359.0,174.3125,174.4414,174.0945,174.1639,30359.0
2020-05-27 14:45:00,175.69,175.9,175.53,175.9,35337.0,174.1341,174.3423,173.9756,174.3423,35337.0
2020-05-27 14:50:00,175.91,176.05,175.77,176.03,46473.0,174.3522,174.4909,174.2134,174.4711,46473.0
2020-05-27 14:55:00,176.01,176.04,175.81,176.01,24356.0,174.4513,174.481,174.2531,174.4513,24356.0
2020-05-27 15:00:00,175.98,176.02,175.73,175.9,22141.0,174.4216,174.4612,174.1738,174.3423,22141.0
2020-05-27 15:05:00,175.91,176.34,175.9,176.23,29219.0,174.3522,174.7784,174.3423,174.6694,29219.0
2020-05-27 15:10:00,176.24,176.47,176.08,176.45,20139.0,174.6793,174.9072,174.5207,174.8874,20139.0
2020-05-27 15:15:00,176.44,176.51,176.11,176.51,26605.0,174.8775,174.9469,174.5504,174.9469,26605.0
2020-05-27 15:20:00,176.51,176.51,176.03,176.21,60993.0,174.9469,174.9469,174.4711,174.6495,60993.0
2020-05-27 15:25:00,176.21,176.3,176.06,176.08,47691.0,174.6495,174.7387,174.5009,174.5207,47691.0
2020-05-27 15:30:00,176.07,176.1,175.79,175.88,37624.0,174.5108,174.5405,174.2332,174.3225,37624.0
2020-05-27 15:35:00,175.91,176.06,175.84,175.96,66874.0,174.3522,174.5009,174.2828,174.4017,66874.0
2020-05-27 15:40:00,175.95,176.25,175.93,176.11,101610.0,174.3918,174.6892,174.372,174.5504,101610.0
2020-05-27 15:45:00,176.14,176.25,175.98,176.08,92015.0,174.5801,174.6892,174.4216,174.5207,92015.0
2020-05-27 15:50:00,176.09,176.46,176.04,176.3,165623.0,174.5306,174.8973,174.481,174.7387,165623.0
2020-05-27 15:55:00,176.28,176.61,176.05,176.56,248835.0,174.7189,175.046,174.4909,174.9964,248835.0
2020-05-28 09:30:00,180.0,180.0,177.1,178.09,422345.0,178.406,178.406,175.5316,176.5129,422345.0
2020-05-28 09:35:00,178.01,180.39,177.89,179.32,164389.0,176.4336,178.7925,176.3147,177.732,164389.0
2020-05-28 09:40:00,179.32,180.6,179.32,180.42,108062.0,177.732,179.0007,177.732,178.8222,108062.0
2020-05-28 09:45:00,180.37,180.8,180.03,180.26,85899.0,178.7727,179.1989,178.4357,178.6637,85899.0
2020-05-28 09:50:00,180.25,180.71,180.03,180.51,88695.0,178.6538,179.1097,178.4357,178.9115,88695.0
2020-05-28 09:55:00,180.46,180.57,179.9,180.18,114272.0,178.8619,178.9709,178.3069,178.5844,114272.0
2020-05-28 10:00:00,180.17,181.69,179.91,181.64,158268.0,178.5745,180.081,178.3168,180.0314,158268.0
2020-05-28 10:05:00,181.7,181.99,181.3,181.74,174753.0,180.0909,180.3783,179.6945,180.1306,174753.0
2020-05-28 10:10:00,181.76,182.43,181.6,182.07,124543.0,180.1504,180.8144,179.9918,180.4576,124543.0
2020-05-28 10:15:00,182.05,182.44,181.41,181.74,108819.0,180.4378,180.8244,179.8035,180.1306,108819.0
2020-05-28 10:20:00,181.71,182.1,181.61,181.8,72051.0,180.1008,180.4874,180.0017,180.19,72051.0
2020-05-28 10:25:00,181.83,182.19,181.7,181.96,56498.0,180.2198,180.5766,180.0909,180.3486,56498.0
2020-05-28 10:30:00,182.12,182.43,181.78,182.31,89501.0,180.5072,180.8144,180.1702,180.6955,89501.0
2020-05-28 10:35:00,182.27,182.96,182.27,182.95,74465.0,180.6559,181.3398,180.6559,181.3298,74465.0
2020-05-28 10:40:00,182.92,183.36,182.77,182.89,128792.0,181.3001,181.7362,181.1514,181.2704,128792.0
2020-05-28 10:45:00,182.89,183.2,182.62,183.07,89910.0,181.2704,181.5776,181.0028,181.4488,89910.0
2020-05-28 10:50:00,183.1,183.19,182.72,182.79,83545.0,181.4785,181.5677,181.1019,181.1713,83545.0
2020-05-28 10:55:00,182.79,182.9,182.32,182.53,44605.0,181.1713,181.2803,180.7054,180.9136,44605.0
2020-05-28 11:00:00,182.5,182.97,182.31,182.58,35951.0,180.8838,181.3497,180.6955,180.9631,35951.0
2020-05-28 11:05:00,182.63,182.8,182.29,182.3,48550.0,181.0127,181.1812,180.6757,180.6856,48550.0
2020-05-28 11:10:00,182.25,182.34,181.94,182.28,48579.0,180.636,180.7252,180.3288,180.6658,48579.0
2020-05-28 11:15:00,182.35,182.54,181.96,182.54,37270.0,180.7352,180.9235,180.3486,180.9235,37270.0
2020-05-28 11:20:00,182.47,182.47,181.99,182.02,37684.0,180.8541,180.8541,180.3783,180.4081,37684.0
2020-05-28 11:25:00,182.02,182.1,181.56,182.09,84357.0,180.4081,180.4874,179.9522,180.4775,84357.0
2020-05-28 11:30:00,182.13,182.13,181.46,181.83,47489.0,180.5171,180.5171,179.853,180.2198,47489.0
2020-05-28 11:35:00,181.78,182.01,181.08,181.39,65048.0,180.1702,180.3982,179.4764,179.7837,65048.0
2020-05-28 11:40:00,181.37,181.46,181.09,181.41,75591.0,179.7638,179.853,179.4863,179.8035,75591.0
2020-05-28 11:45:00,181.44,181.93,181.44,181.77,56091.0,179.8332,180.3189,179.8332,180.1603,56091.0
2020-05-28 11:50:00,181.81,182.09,181.76,182.03,33760.0,180.1999,180.4775,180.1504,180.418,33760.0
2020-05-28 11:55:00,182.01,182.7,181.99,182.63,43442.0,180.3982,181.0821,180.3783,181.0127,43442.0
2020-05-28 12:00:00,182.65,182.8,182.24,182.38,42083.0,181.0325,181.1812,180.6261,180.7649,42083.0
2020-05-28 12:05:00,182.38,182.85,182.38,182.85,53826.0,180.7649,181.2307,180.7649,181.2307,53826.0
2020-05-28 12:10:00,182.84,182.95,182.61,182.8,52525.0,181.2208,181.3298,180.9929,181.1812,52525.0
2020-05-28 12:15:00,182.83,183.15,182.77,182.96,63320.0,181.2109,181.5281,181.1514,181.3398,63320.0
2020-05-28 12:20:00,182.98,183.06,182.71,182.98,55404.0,181.3596,181.4389,181.092,181.3596,55404.0
2020-05-28 12:25:00,182.99,183.0,182.57,182.76,41351.0,181.3695,181.3794,180.9532,181.1415,41351.0
2020-05-28 12:30:00,182.82,182.89,182.59,182.89,27903.0,181.201,181.2704,180.973,181.2704,27903.0
2020-05-28 12:35:00,182.9,183.12,182.59,183.12,59787.0,181.2803,181.4983,180.973,181.4983,59787.0
2020-05-28 12:40:00,183.11,183.77,183.1,183.73,70063.0,181.4884,182.1426,181.4785,182.1029,70063.0
2020-05-28 12:45:00,183.73,183.76,183.31,183.68,51096.0,182.1029,182.1327,181.6867,182.0534,51096.0
2020-05-28 12:50:00,183.68,183.94,183.58,183.94,33461.0,182.0534,182.3111,181.9543,182.3111,33461.0
2020-05-28 12:55:00,183.95,183.96,183.5,183.65,52537.0,182.321,182.3309,181.875,182.0236,52537.0
2020-05-28 13:00:00,183.66,184.34,183.63,184.18,71104.0,182.0336,182.7075,182.0038,182.5489,71104.0
2020-05-28 13:05:00,184.17,184.26,184.01,184.16,38671.0,182.539,182.6282,182.3805,182.5291,38671.0
2020-05-28 13:10:00,184.17,184.49,184.11,184.36,39574.0,182.539,182.8562,182.4796,182.7274,39574.0
2020-05-28 13:15:00,184.34,184.54,184.3,184.52,53015.0,182.7075,182.9058,182.6679,182.8859,53015.0
2020-05-28 13:20:00,184.54,184.72,184.53,184.7,47616.0,182.9058,183.0842,182.8959,183.0643,47616.0
2020-05-28 13:25:00,184.71,184.8,184.38,184.72,125292.0,183.0743,183.1635,182.7472,183.0842,125292.0
2020-05-28 13:30:00,184.71,184.72,184.31,184.38,34258.0,183.0743,183.0842,182.6778,182.7472,34258.0
2020-05-28 13:35:00,184.38,184.74,184.25,184.6,50224.0,182.7472,183.104,182.6183,182.9652,50224.0
2020-05-28 13:40:00,184.63,184.8,184.49,184.63,30017.0,182.995,183.1635,182.8562,182.995,30017.0
2020-05-28 13:45:00,184.64,184.66,184.32,184.6,35422.0,183.0049,183.0247,182.6877,182.9652,35422.0
2020-05-28 13:50:00,184.62,184.64,183.83,184.05,105342.0,182.9851,183.0049,182.202,182.4201,105342.0
2020-05-28 13:55:00,184.03,184.35,183.68,183.95,50728.0,182.4003,182.7174,182.0534,182.321,50728.0
2020-05-28 14:00:00,183.97,184.59,183.97,184.1,48472.0,182.3408,182.9553,182.3408,182.4697,48472.0
2020-05-28 14:05:00,184.07,184.13,183.76,183.85,64350.0,182.4399,182.4994,182.1327,182.2219,64350.0
2020-05-28 14:10:00,183.81,184.18,183.72,183.97,38892.0,182.1822,182.5489,182.093,182.3408,38892.0
2020-05-28 14:15:00,183.98,184.46,183.89,184.29,49676.0,182.3507,182.8265,182.2615,182.658,49676.0
2020-05-28 14:20:00,184.28,184.78,184.28,184.3,81921.0,182.6481,183.1436,182.6481,182.6679,81921.0
2020-05-28 14:25:00,184.34,184.43,183.88,184.09,71488.0,182.7075,182.7967,182.2516,182.4597,71488.0
2020-05-28 14:30:00,184.08,184.29,184.0,184.14,43468.0,182.4498,182.658,182.3705,182.5093,43468.0
2020-05-28 14:35:00,184.15,184.53,184.06,184.14,62661.0,182.5192,182.8959,182.43,182.5093,62661.0
2020-05-28 14:40:00,184.14,184.2,183.7,183.79,69330.0,182.5093,182.5688,182.0732,182.1624,69330.0
2020-05-28 14:45:00,183.78,183.91,183.25,183.32,74180.0,182.1525,182.2813,181.6272,181.6966,74180.0
2020-05-28 14:50:00,183.3,183.42,183.0,183.07,87872.0,181.6767,181.7957,181.3794,181.4488,87872.0
2020-05-28 14:55:00,183.05,183.19,182.82,183.15,84755.0,181.429,181.5677,181.201,181.5281,84755.0
2020-05-28 15:00:00,183.16,183.29,183.07,183.12,73550.0,181.538,181.6668,181.4488,181.4983,73550.0
2020-05-28 15:05:00,183.13,183.16,182.55,182.56,104333.0,181.5082,181.538,180.9334,180.9433,104333.0
2020-05-28 15:10:00,182.56,183.2,182.38,183.16,60505.0,180.9433,181.5776,180.7649,181.538,60505.0
2020-05-28 15:15:00,183.13,183.19,181.12,181.12,194155.0,181.5082,181.5677,179.516,179.516,194155.0
2020-05-28 15:20:00,181.22,181.83,181.22,181.53,241716.0,179.6152,180.2198,179.6152,179.9224,241716.0
2020-05-28 15:25:00,181.56,181.97,181.22,181.25,203760.0,179.9522,180.3585,179.6152,179.6449,203760.0
2020-05-28 15:30:00,181.22,181.47,180.57,180.74,106912.0,179.6152,179.8629,178.9709,179.1394,106912.0
2020-05-28 15:35:00,180.74,181.86,180.61,181.73,239045.0,179.1394,180.2495,179.0106,180.1206,239045.0
2020-05-28 15:40:00,181.7,181.73,181.17,181.69,84946.0,180.0909,180.1206,179.5656,180.081,84946.0
2020-05-28 15:45:00,181.65,181.73,181.04,181.18,162333.0,180.0414,180.1206,179.4368,179.5755,162333.0
2020-05-28 15:50:00,181.19,181.84,180.95,181.35,283292.0,179.5854,180.2297,179.3476,179.744,283292.0
2020-05-28 15:55:00,181.35,182.24,181.19,181.19,370492.0,179.744,180.6261,179.5854,179.5854,370492.0
2020-05-29 09:30:00,174.3,174.9,172.07,173.63,787709.0,172.7564,173.3511,170.5462,172.0924,787709.0
2020-05-29 09:35:00,173.68,174.0,172.53,172.88,373717.0,172.1419,172.4591,171.0021,171.349,373717.0
2020-05-29 09:40:00,172.78,173.38,171.61,172.85,477089.0,171.2499,171.8446,170.0903,171.3193,477089.0
2020-05-29 09:45:00,172.8,173.15,172.34,172.95,369804.0,171.2697,171.6166,170.8138,171.4184,369804.0
2020-05-29 09:50:00,172.88,172.95,172.0,172.65,305342.0,171.349,171.4184,170.4768,171.1211,305342.0
2020-05-29 09:55:00,172.59,173.06,172.52,172.73,232642.0,171.0616,171.5274,170.9922,171.2003,232642.0
2020-05-29 10:00:00,172.78,173.0,172.15,172.65,208257.0,171.2499,171.468,170.6255,171.1211,208257.0
2020-05-29 10:05:00,172.67,173.16,171.8,172.31,410816.0,171.1409,171.6265,170.2786,170.7841,410816.0
2020-05-29 10:10:00,172.34,172.66,170.69,171.39,358880.0,170.8138,171.131,169.1784,169.8722,358880.0
2020-05-29 10:15:00,171.43,172.43,171.02,171.98,313390.0,169.9119,170.903,169.5055,170.457,313390.0
2020-05-29 10:20:00,171.95,172.03,171.31,171.89,188074.0,170.4273,170.5065,169.7929,170.3678,188074.0
2020-05-29 10:25:00,171.88,173.03,171.88,172.38,244370.0,170.3579,171.4977,170.3579,170.8534,244370.0
2020-05-29 10:30:00,172.4,173.04,172.0,173.04,233939.0,170.8733,171.5076,170.4768,171.5076,233939.0
2020-05-29 10:35:00,173.04,173.3,172.84,173.29,243201.0,171.5076,171.7653,171.3094,171.7554,243201.0
2020-05-29 10:40:00,173.31,173.33,172.46,172.8,223156.0,171.7752,171.795,170.9327,171.2697,223156.0
2020-05-29 10:45:00,172.76,172.96,172.45,172.61,173359.0,171.2301,171.4283,170.9228,171.0814,173359.0
2020-05-29 10:50:00,172.61,173.21,172.59,173.04,196181.0,171.0814,171.6761,171.0616,171.5076,196181.0
2020-05-29 10:55:00,173.01,173.07,172.21,172.97,202397.0,171.4779,171.5373,170.685,171.4382,202397.0
2020-05-29 11:00:00,172.98,173.28,172.5,172.98,222989.0,171.4481,171.7455,170.9724,171.4481,222989.0
2020-05-29 11:05:00,172.95,173.77,172.92,173.25,225797.0,171.4184,172.2311,171.3887,171.7157,225797.0
2020-05-29 11:10:00,173.25,173.95,173.24,173.83,157337.0,171.7157,172.4095,171.7058,172.2906,157337.0
2020-05-29 11:15:00,173.84,173.99,173.45,173.5,188615.0,172.3005,172.4492,171.914,171.9635,188615.0
2020-05-29 11:20:00,173.52,173.8,173.12,173.29,180167.0,171.9834,172.2609,171.5869,171.7554,180167.0
2020-05-29 11:25:00,173.28,173.41,172.51,172.58,155103.0,171.7455,171.8743,170.9823,171.0517,155103.0
2020-05-29 11:30:00,172.63,172.88,172.26,172.63,131212.0,171.1012,171.349,170.7345,171.1012,131212.0
2020-05-29 11:35:00,172.6,173.24,172.36,172.9,83427.0,171.0715,171.7058,170.8336,171.3688,83427.0
2020-05-29 11:40:00,172.93,173.22,172.59,172.61,111415.0,171.3986,171.686,171.0616,171.0814,111415.0
2020-05-29 11:45:00,172.64,173.2,172.51,173.19,63619.0,171.1111,171.6662,170.9823,171.6563,63619.0
2020-05-29 11:50:00,173.15,173.18,172.63,172.92,66816.0,171.6166,171.6464,171.1012,171.3887,66816.0
2020-05-29 11:55:00,172.91,173.07,172.41,172.43,94156.0,171.3788,171.5373,170.8832,170.903,94156.0
2020-05-29 12:00:00,172.5,172.87,172.3,172.59,74127.0,170.9724,171.3391,170.7742,171.0616,74127.0
2020-05-29 12:05:00,172.58,172.77,172.1,172.22,82736.0,171.0517,171.24,170.5759,170.6949,82736.0
2020-05-29 12:10:00,172.21,172.3,171.71,171.71,106562.0,170.685,170.7742,170.1894,170.1894,106562.0
2020-05-29 12:15:00,171.72,171.91,171.51,171.52,96394.0,170.1993,170.3876,169.9912,170.0011,96394.0
2020-05-29 12:20:00,171.54,172.0,171.19,171.66,105344.0,170.0209,170.4768,169.674,170.1398,105344.0
2020-05-29 12:25:00,171.67,172.23,171.66,172.15,89868.0,170.1497,170.7048,170.1398,170.6255,89868.0
2020-05-29 12:30:00,172.12,172.19,171.86,171.94,111371.0,170.5957,170.6651,170.3381,170.4173,111371.0
2020-05-29 12:35:00,171.93,172.15,171.85,172.06,87783.0,170.4074,170.6255,170.3281,170.5363,87783.0
2020-05-29 12:40:00,172.05,172.5,171.93,172.13,293908.0,170.5264,170.9724,170.4074,170.6057,293908.0
2020-05-29 12:45:00,172.11,172.14,171.57,171.67,106841.0,170.5858,170.6156,170.0506,170.1497,106841.0
2020-05-29 12:50:00,171.68,171.78,171.31,171.45,89191.0,170.1596,170.2588,169.7929,169.9317,89191.0
2020-05-29 12:55:00,171.37,172.34,171.31,172.0,135858.0,169.8524,170.8138,169.7929,170.4768,135858.0
2020-05-29 13:00:00,172.0,172.17,171.56,171.82,74301.0,170.4768,170.6453,170.0407,170.2984,74301.0
2020-05-29 13:05:00,171.85,172.06,171.56,171.58,63266.0,170.3281,170.5363,170.0407,170.0605,63266.0
2020-05-29 13:10:00,171.58,171.92,171.26,171.56,147448.0,170.0605,170.3975,169.7434,170.0407,147448.0
2020-05-29 13:15:00,171.63,171.82,171.34,171.45,94141.0,170.1101,170.2984,169.8227,169.9317,94141.0
2020-05-29 13:20:00,171.48,171.65,171.33,171.39,69739.0,169.9614,170.1299,169.8127,169.8722,69739.0
2020-05-29 13:25:00,171.35,171.75,171.35,171.57,74855.0,169.8326,170.229,169.8326,170.0506,74855.0
2020-05-29 13:30:00,171.58,172.0,171.55,171.79,117247.0,170.0605,170.4768,170.0308,170.2687,117247.0
2020-05-29 13:35:00,171.76,171.93,171.5,171.79,119235.0,170.2389,170.4074,169.9812,170.2687,119235.0
2020-05-29 13:40:00,171.79,172.09,171.79,172.02,204876.0,170.2687,170.566,170.2687,170.4966,204876.0
2020-05-29 13:45:00,171.98,172.35,171.94,172.1,112446.0,170.457,170.8237,170.4173,170.5759,112446.0
2020-05-29 13:50:00,172.13,172.35,172.02,172.31,150423.0,170.6057,170.8237,170.4966,170.7841,150423.0
2020-05-29 13:55:00,172.29,172.79,172.27,172.65,137083.0,170.7642,171.2598,170.7444,171.1211,137083.0
2020-05-29 14:00:00,172.63,172.95,172.51,172.62,150616.0,171.1012,171.4184,170.9823,171.0913,150616.0
2020-05-29 14:05:00,172.65,173.23,172.48,173.13,107898.0,171.1211,171.6959,170.9526,171.5968,107898.0
2020-05-29 14:10:00,173.18,173.4,172.64,172.66,88108.0,171.6464,171.8644,171.1111,171.131,88108.0
2020-05-29 14:15:00,172.71,173.12,172.71,173.09,74049.0,171.1805,171.5869,171.1805,171.5572,74049.0
2020-05-29 14:20:00,173.09,173.24,172.68,172.97,62341.0,171.5572,171.7058,171.1508,171.4382,62341.0
2020-05-29 14:25:00,172.95,173.07,172.74,172.89,55581.0,171.4184,171.5373,171.2103,171.3589,55581.0
2020-05-29 14:30:00,172.9,173.08,172.73,172.82,50501.0,171.3688,171.5472,171.2003,171.2896,50501.0
2020-05-29 14:35:00,172.83,173.01,172.68,172.75,55384.0,171.2995,171.4779,171.1508,171.2202,55384.0
2020-05-29 14:40:00,172.74,173.13,172.73,172.78,58093.0,171.2103,171.5968,171.2003,171.2499,58093.0
2020-05-29 14:45:00,172.78,173.05,172.22,172.34,97508.0,171.2499,171.5175,170.6949,170.8138,97508.0
2020-05-29 14:50:00,172.34,172.38,171.39,172.08,105198.0,170.8138,170.8534,169.8722,170.5561,105198.0
2020-05-29 14:55:00,172.03,173.1,171.67,173.07,164581.0,170.5065,171.5671,170.1497,171.5373,164581.0
2020-05-29 15:00:00,173.18,174.16,173.02,174.1,228795.0,171.6464,172.6177,171.4878,172.5582,228795.0
2020-05-29 15:05:00,174.1,174.18,173.37,173.79,175160.0,172.5582,172.6375,171.8347,172.251,175160.0
2020-05-29 15:10:00,173.75,174.2,173.75,173.9,152284.0,172.2113,172.6573,172.2113,172.36,152284.0
2020-05-29 15:15:00,173.88,174.07,173.58,173.73,175379.0,172.3402,172.5285,172.0428,172.1915,175379.0
2020-05-29 15:20:00,173.73,174.04,173.17,173.99,203373.0,172.1915,172.4987,171.6365,172.4492,203373.0
2020-05-29 15:25:00,173.98,174.25,173.85,173.96,132922.0,172.4393,172.7069,172.3104,172.4195,132922.0
2020-05-29 15:30:00,173.93,174.23,173.82,174.06,116529.0,172.3897,172.6871,172.2807,172.5186,116529.0
2020-05-29 15:35:00,174.07,174.21,173.82,174.11,149590.0,172.5285,172.6672,172.2807,172.5681,149590.0
2020-05-29 15:40:00,174.11,174.38,173.76,174.13,129955.0,172.5681,172.8357,172.2212,172.5879,129955.0
2020-05-29 15:45:00,174.04,174.06,173.03,173.32,182608.0,172.4987,172.5186,171.4977,171.7851,182608.0
2020-05-29 15:50:00,173.37,174.17,173.13,174.05,236817.0,171.8347,172.6276,171.5968,172.5087,236817.0
2020-05-29 15:55:00,174.02,175.0,173.85,174.59,498305.0,172.4789,173.4502,172.3104,173.0439,498305.0
2020-06-01 09:30:00,173.1,173.97,172.79,173.22,281355.0,171.5671,172.4294,171.2598,171.686,281355.0
2020-06-01 09:35:00,173.28,173.59,172.68,172.91,82613.0,171.7455,172.0527,171.1508,171.3788,82613.0
2020-06-01 09:40:00,172.91,173.9,172.91,173.71,105225.0,171.3788,172.36,171.3788,172.1717,105225.0
2020-06-01 09:45:00,173.7,173.74,173.19,173.39,107797.0,172.1618,172.2014,171.6563,171.8545,107797.0
2020-06-01 09:50:00,173.39,174.64,173.35,174.3,111676.0,171.8545,173.0934,171.8149,172.7564,111676.0
2020-06-01 09:55:00,174.24,174.52,174.0,174.06,105582.0,172.697,172.9745,172.4591,172.5186,105582.0
2020-06-01 10:00:00,174.03,174.85,173.83,174.81,107869.0,172.4888,173.3016,172.2906,173.2619,107869.0
2020-06-01 10:05:00,174.82,175.34,174.23,174.25,101355.0,173.2718,173.7872,172.6871,172.7069,101355.0
2020-06-01 10:10:00,174.22,174.56,174.07,174.17,80090.0,172.6772,173.0141,172.5285,172.6276,80090.0
2020-06-01 10:15:00,174.16,174.57,174.0,174.06,42901.0,172.6177,173.0241,172.4591,172.5186,42901.0
2020-06-01 10:20:00,174.03,174.19,173.52,173.65,54972.0,172.4888,172.6474,171.9834,172.1122,54972.0
2020-06-01 10:25:00,173.62,174.09,173.62,173.96,68923.0,172.0825,172.5483,172.0825,172.4195,68923.0
2020-06-01 10:30:00,173.95,174.67,173.76,174.5,80917.0,172.4095,173.1232,172.2212,172.9547,80917.0
2020-06-01 10:35:00,174.46,174.46,174.1,174.35,34512.0,172.915,172.915,172.5582,172.806,34512.0
2020-06-01 10:40:00,174.33,174.41,173.97,174.06,47903.0,172.7862,172.8655,172.4294,172.5186,47903.0
2020-06-01 10:45:00,174.0,174.05,173.79,173.95,32733.0,172.4591,172.5087,172.251,172.4095,32733.0
2020-06-01 10:50:00,173.94,174.09,173.7,173.73,49669.0,172.3996,172.5483,172.1618,172.1915,49669.0
2020-06-01 10:55:00,173.74,173.93,173.65,173.69,79752.0,172.2014,172.3897,172.1122,172.1518,79752.0
2020-06-01 11:00:00,173.7,173.74,173.15,173.17,85865.0,172.1618,172.2014,171.6166,171.6365,85865.0
2020-06-01 11:05:00,173.16,173.45,173.01,173.36,75311.0,171.6265,171.914,171.4779,171.8248,75311.0
2020-06-01 11:10:00,173.38,173.74,173.21,173.7,43229.0,171.8446,172.2014,171.6761,172.1618,43229.0
2020-06-01 11:15:00,173.67,174.11,173.53,173.75,43976.0,172.132,172.5681,171.9933,172.2113,43976.0
2020-06-01 11:20:00,173.75,174.1,173.72,173.83,24122.0,172.2113,172.5582,172.1816,172.2906,24122.0
2020-06-01 11:25:00,173.83,173.99,173.59,173.95,36758.0,172.2906,172.4492,172.0527,172.4095,36758.0
2020-06-01 11:30:00,173.93,174.51,173.91,174.51,45706.0,172.3897,172.9646,172.3699,172.9646,45706.0
2020-06-01 11:35:00,174.53,174.56,174.27,174.29,33653.0,172.9844,173.0141,172.7267,172.7465,33653.0
2020-06-01 11:40:00,174.28,174.58,174.22,174.58,22424.0,172.7366,173.034,172.6772,173.034,22424.0
2020-06-01 11:45:00,174.6,174.85,174.59,174.73,26538.0,173.0538,173.3016,173.0439,173.1826,26538.0
2020-06-01 11:50:00,174.71,174.76,174.47,174.67,25662.0,173.1628,173.2124,172.9249,173.1232,25662.0
2020-06-01 11:55:00,174.66,174.9,174.66,174.8,41255.0,173.1133,173.3511,173.1133,173.252,41255.0
2020-06-01 12:00:00,174.77,174.87,174.5,174.8,34114.0,173.2223,173.3214,172.9547,173.252,34114.0
2020-06-01 12:05:00,174.81,174.89,174.38,174.58,33041.0,173.2619,173.3412,172.8357,173.034,33041.0
2020-06-01 12:10:00,174.6,175.17,174.59,175.13,46963.0,173.0538,173.6187,173.0439,173.5791,46963.0
2020-06-01 12:15:00,175.1,175.19,174.81,175.09,31889.0,173.5494,173.6386,173.2619,173.5394,31889.0
2020-06-01 12:20:00,175.09,175.5,175.04,175.43,36366.0,173.5394,173.9458,173.4899,173.8764,36366.0
2020-06-01 12:25:00,175.42,175.82,175.32,175.59,38180.0,173.8665,174.263,173.7674,174.035,38180.0
2020-06-01 12:30:00,175.61,175.95,175.61,175.62,43084.0,174.0548,174.3918,174.0548,174.0648,43084.0
2020-06-01 12:35:00,175.59,175.77,175.4,175.46,36694.0,174.035,174.2134,173.8467,173.9062,36694.0
2020-06-01 12:40:00,175.43,175.9,175.43,175.9,41657.0,173.8764,174.3423,173.8764,174.3423,41657.0
2020-06-01 12:45:00,175.92,176.12,175.87,176.05,44714.0,174.3621,174.5603,174.3125,174.4909,44714.0
2020-06-01 12:50:00,176.04,176.19,175.92,176.04,37872.0,174.481,174.6297,174.3621,174.481,37872.0
2020-06-01 12:55:00,176.05,176.28,176.01,176.03,45641.0,174.4909,174.7189,174.4513,174.4711,45641.0
2020-06-01 13:00:00,176.05,176.5,176.04,176.44,31551.0,174.4909,174.937,174.481,174.8775,31551.0
2020-06-01 13:05:00,176.42,176.68,176.4,176.57,28314.0,174.8577,175.1154,174.8378,175.0063,28314.0
2020-06-01 13:10:00,176.56,176.6,176.36,176.46,38022.0,174.9964,175.0361,174.7982,174.8973,38022.0
2020-06-01 13:15:00,176.45,176.6,176.37,176.6,48164.0,174.8874,175.0361,174.8081,175.0361,48164.0
2020-06-01 13:20:00,176.61,176.74,176.61,176.72,30590.0,175.046,175.1748,175.046,175.155,30590.0
2020-06-01 13:25:00,176.71,177.11,176.71,176.99,47564.0,175.1451,175.5416,175.1451,175.4226,47564.0
2020-06-01 13:30:00,176.99,177.1,176.84,176.91,32615.0,175.4226,175.5316,175.274,175.3433,32615.0
2020-06-01 13:35:00,176.92,177.09,176.83,176.87,26756.0,175.3532,175.5217,175.264,175.3037,26756.0
2020-06-01 13:40:00,176.88,177.0,176.83,176.9,36725.0,175.3136,175.4325,175.264,175.3334,36725.0
2020-06-01 13:45:00,176.87,177.0,176.56,176.6,25001.0,175.3037,175.4325,174.9964,175.0361,25001.0
2020-06-01 13:50:00,176.58,176.73,176.33,176.44,37733.0,175.0163,175.1649,174.7685,174.8775,37733.0
2020-06-01 13:55:00,176.46,176.97,176.43,176.91,23478.0,174.8973,175.4028,174.8676,175.3433,23478.0
2020-06-01 14:00:00,176.92,177.05,176.55,176.62,30728.0,175.3532,175.4821,174.9865,175.0559,30728.0
2020-06-01 14:05:00,176.6,176.88,176.53,176.85,24733.0,175.0361,175.3136,174.9667,175.2839,24733.0
2020-06-01 14:10:00,176.86,177.18,176.86,177.16,28696.0,175.2938,175.6109,175.2938,175.5911,28696.0
2020-06-01 14:15:00,177.15,177.16,176.95,177.14,19773.0,175.5812,175.5911,175.383,175.5713,19773.0
2020-06-01 14:20:00,177.12,177.24,176.68,176.77,49372.0,175.5515,175.6704,175.1154,175.2046,49372.0
2020-06-01 14:25:00,176.8,177.23,176.8,177.2,20890.0,175.2343,175.6605,175.2343,175.6308,20890.0
2020-06-01 14:30:00,177.2,177.5,177.15,177.41,36762.0,175.6308,175.9281,175.5812,175.8389,36762.0
2020-06-01 14:35:00,177.39,177.41,177.19,177.28,32443.0,175.8191,175.8389,175.6209,175.7101,32443.0
2020-06-01 14:40:00,177.28,177.52,177.19,177.25,29444.0,175.7101,175.9479,175.6209,175.6803,29444.0
2020-06-01 14:45:00,177.23,177.36,177.02,177.36,30955.0,175.6605,175.7893,175.4524,175.7893,30955.0
2020-06-01 14:50:00,177.36,177.39,177.07,177.18,48391.0,175.7893,175.8191,175.5019,175.6109,48391.0
2020-06-01 14:55:00,177.19,177.37,177.15,177.32,28822.0,175.6209,175.7993,175.5812,175.7497,28822.0
2020-06-01 15:00:00,177.33,177.5,177.26,177.31,52682.0,175.7596,175.9281,175.6902,175.7398,52682.0
2020-06-01 15:05:00,177.32,177.37,176.94,177.02,44788.0,175.7497,175.7993,175.3731,175.4524,44788.0
2020-06-01 15:10:00,177.03,177.08,176.84,176.87,37264.0,175.4623,175.5118,175.274,175.3037,37264.0
2020-06-01 15:15:00,176.86,177.12,176.71,177.11,35267.0,175.2938,175.5515,175.1451,175.5416,35267.0
2020-06-01 15:20:00,177.12,177.13,176.89,177.0,26488.0,175.5515,175.5614,175.3235,175.4325,26488.0
2020-06-01 15:25:00,176.98,177.05,176.71,176.74,53227.0,175.4127,175.4821,175.1451,175.1748,53227.0
2020-06-01 15:30:00,176.76,176.77,176.49,176.65,62886.0,175.1947,175.2046,174.9271,175.0856,62886.0
2020-06-01 15:35:00,176.67,176.71,176.1,176.1,55450.0,175.1055,175.1451,174.5405,174.5405,55450.0
2020-06-01 15:40:00,176.1,176.16,175.93,176.12,62632.0,174.5405,174.6,174.372,174.5603,62632.0
2020-06-01 15:45:00,176.12,176.29,175.7,175.85,69679.0,174.5603,174.7288,174.144,174.2927,69679.0
2020-06-01 15:50:00,175.84,176.16,175.81,176.12,75373.0,174.2828,174.6,174.2531,174.5603,75373.0
2020-06-01 15:55:00,176.12,176.44,175.97,176.41,239051.0,174.5603,174.8775,174.4117,174.8478,239051.0
2020-06-02 09:30:00,174.85,174.9,173.44,174.34,463977.0,173.3016,173.3511,171.9041,172.7961,463977.0
2020-06-02 09:35:00,174.45,174.46,173.08,174.22,123892.0,172.9051,172.915,171.5472,172.6772,123892.0
2020-06-02 09:40:00,174.22,174.32,171.55,173.66,295397.0,172.6772,172.7763,170.0308,172.1221,295397.0
2020-06-02 09:45:00,173.66,174.18,173.15,173.35,109444.0,172.1221,172.6375,171.6166,171.8149,109444.0
2020-06-02 09:50:00,173.34,173.65,172.83,172.88,93511.0,171.8049,172.1122,171.2995,171.349,93511.0
2020-06-02 09:55:00,172.89,172.93,172.31,172.45,154016.0,171.3589,171.3986,170.7841,170.9228,154016.0
2020-06-02 10:00:00,172.42,173.18,172.31,172.78,205083.0,170.8931,171.6464,170.7841,171.2499,205083.0
2020-06-02 10:05:00,172.8,173.32,172.64,173.07,117696.0,171.2697,171.7851,171.1111,171.5373,117696.0
2020-06-02 10:10:00,173.08,173.13,172.27,172.43,130889.0,171.5472,171.5968,170.7444,170.903,130889.0
2020-06-02 10:15:00,172.46,173.1,172.43,173.06,56933.0,170.9327,171.5671,170.903,171.5274,56933.0
2020-06-02 10:20:00,173.05,173.19,172.75,172.98,77800.0,171.5175,171.6563,171.2202,171.4481,77800.0
2020-06-02 10:25:00,172.99,173.05,172.55,172.72,88956.0,171.458,171.5175,171.0219,171.1904,88956.0
2020-06-02 10:30:00,172.76,172.93,172.57,172.57,68015.0,171.2301,171.3986,171.0418,171.0418,68015.0
2020-06-02 10:35:00,172.6,172.73,172.25,172.25,96139.0,171.0715,171.2003,170.7246,170.7246,96139.0
2020-06-02 10:40:00,172.31,172.59,172.03,172.04,58531.0,170.7841,171.0616,170.5065,170.5165,58531.0
2020-06-02 10:45:00,172.05,172.12,171.44,171.7,172626.0,170.5264,170.5957,169.9218,170.1795,172626.0
2020-06-02 10:50:00,171.67,172.41,171.46,172.35,88825.0,170.1497,170.8832,169.9416,170.8237,88825.0
2020-06-02 10:55:00,172.39,172.61,172.11,172.46,69520.0,170.8634,171.0814,170.5858,170.9327,69520.0
2020-06-02 11:00:00,172.5,172.54,171.75,172.3,82429.0,170.9724,171.012,170.229,170.7742,82429.0
2020-06-02 11:05:00,172.29,172.31,171.45,171.6,57065.0,170.7642,170.7841,169.9317,170.0804,57065.0
2020-06-02 11:10:00,171.63,171.84,171.22,171.39,59057.0,170.1101,170.3182,169.7037,169.8722,59057.0
2020-06-02 11:15:00,171.38,172.02,171.34,171.85,40497.0,169.8623,170.4966,169.8227,170.3281,40497.0
2020-06-02 11:20:00,171.83,172.17,171.78,172.12,58812.0,170.3083,170.6453,170.2588,170.5957,58812.0
2020-06-02 11:25:00,172.11,172.22,171.7,171.71,52569.0,170.5858,170.6949,170.1795,170.1894,52569.0
2020-06-02 11:30:00,171.74,172.23,171.61,172.21,58133.0,170.2191,170.7048,170.0903,170.685,58133.0
2020-06-02 11:35:00,172.22,172.31,171.93,172.11,51091.0,170.6949,170.7841,170.4074,170.5858,51091.0
2020-06-02 11:40:00,172.11,172.58,172.04,172.53,86589.0,170.5858,171.0517,170.5165,171.0021,86589.0
2020-06-02 11:45:00,172.53,172.62,172.26,172.55,45682.0,171.0021,171.0913,170.7345,171.0219,45682.0
2020-06-02 11:50:00,172.52,172.84,172.4,172.83,58868.0,170.9922,171.3094,170.8733,171.2995,58868.0
2020-06-02 11:55:00,172.81,173.0,172.7,172.94,55365.0,171.2796,171.468,171.1706,171.4085,55365.0
2020-06-02 12:00:00,172.92,173.38,172.92,173.17,102856.0,171.3887,171.8446,171.3887,171.6365,102856.0
2020-06-02 12:05:00,173.2,173.41,173.2,173.39,44252.0,171.6662,171.8743,171.6662,171.8545,44252.0
2020-06-02 12:10:00,173.38,173.44,173.14,173.35,76572.0,171.8446,171.9041,171.6067,171.8149,76572.0
2020-06-02 12:15:00,173.35,173.38,173.11,173.31,39194.0,171.8149,171.8446,171.577,171.7752,39194.0
2020-06-02 12:20:00,173.3,173.62,173.26,173.43,50605.0,171.7653,172.0825,171.7257,171.8941,50605.0
2020-06-02 12:25:00,173.44,173.67,173.35,173.51,38939.0,171.9041,172.132,171.8149,171.9734,38939.0
2020-06-02 12:30:00,173.51,173.74,173.48,173.55,37906.0,171.9734,172.2014,171.9437,172.0131,37906.0
2020-06-02 12:35:00,173.53,173.53,173.15,173.38,34243.0,171.9933,171.9933,171.6166,171.8446,34243.0
2020-06-02 12:40:00,173.38,173.41,173.05,173.3,36324.0,171.8446,171.8743,171.5175,171.7653,36324.0
2020-06-02 12:45:00,173.28,173.47,173.28,173.38,40857.0,171.7455,171.9338,171.7455,171.8446,40857.0
2020-06-02 12:50:00,173.37,173.43,172.81,173.02,77181.0,171.8347,171.8941,171.2796,171.4878,77181.0
2020-06-02 12:55:00,173.06,173.35,173.06,173.2,36796.0,171.5274,171.8149,171.5274,171.6662,36796.0
2020-06-02 13:00:00,173.21,173.35,173.19,173.24,27190.0,171.6761,171.8149,171.6563,171.7058,27190.0
2020-06-02 13:05:00,173.23,173.26,173.02,173.2,41461.0,171.6959,171.7257,171.4878,171.6662,41461.0
2020-06-02 13:10:00,173.18,173.27,172.84,172.85,36568.0,171.6464,171.7356,171.3094,171.3193,36568.0
2020-06-02 13:15:00,172.85,172.98,172.76,172.78,41953.0,171.3193,171.4481,171.2301,171.2499,41953.0
2020-06-02 13:20:00,172.82,173.12,172.74,172.97,34512.0,171.2896,171.5869,171.2103,171.4382,34512.0
2020-06-02 13:25:00,172.96,173.12,172.89,172.94,28666.0,171.4283,171.5869,171.3589,171.4085,28666.0
2020-06-02 13:30:00,172.94,173.24,172.87,173.2,53039.0,171.4085,171.7058,171.3391,171.6662,53039.0
2020-06-02 13:35:00,173.2,173.48,173.15,173.47,32471.0,171.6662,171.9437,171.6166,171.9338,32471.0
2020-06-02 13:40:00,173.47,173.6,173.42,173.56,58465.0,171.9338,172.0626,171.8842,172.023,58465.0
2020-06-02 13:45:00,173.58,173.7,173.44,173.65,34763.0,172.0428,172.1618,171.9041,172.1122,34763.0
2020-06-02 13:50:00,173.65,173.85,173.52,173.77,53419.0,172.1122,172.3104,171.9834,172.2311,53419.0
2020-06-02 13:55:00,173.76,173.78,173.5,173.64,36120.0,172.2212,172.241,171.9635,172.1023,36120.0
2020-06-02 14:00:00,173.66,174.0,173.6,173.92,42001.0,172.1221,172.4591,172.0626,172.3798,42001.0
2020-06-02 14:05:00,173.9,173.92,173.47,173.58,49113.0,172.36,172.3798,171.9338,172.0428,49113.0
2020-06-02 14:10:00,173.59,173.66,173.28,173.42,31946.0,172.0527,172.1221,171.7455,171.8842,31946.0
2020-06-02 14:15:00,173.43,173.72,173.4,173.68,35316.0,171.8941,172.1816,171.8644,172.1419,35316.0
2020-06-02 14:20:00,173.69,173.73,173.59,173.71,32264.0,172.1518,172.1915,172.0527,172.1717,32264.0
2020-06-02 14:25:00,173.71,173.74,173.23,173.37,38946.0,172.1717,172.2014,171.6959,171.8347,38946.0
2020-06-02 14:30:00,173.4,173.4,172.99,173.04,35711.0,171.8644,171.8644,171.458,171.5076,35711.0
2020-06-02 14:35:00,173.07,173.19,172.78,172.9,50181.0,171.5373,171.6563,171.2499,171.3688,50181.0
2020-06-02 14:40:00,172.87,173.12,172.86,173.03,39108.0,171.3391,171.5869,171.3292,171.4977,39108.0
2020-06-02 14:45:00,173.03,173.32,173.0,173.32,40470.0,171.4977,171.7851,171.468,171.7851,40470.0
2020-06-02 14:50:00,173.36,173.38,173.16,173.17,43294.0,171.8248,171.8446,171.6265,171.6365,43294.0
2020-06-02 14:55:00,173.19,173.44,173.19,173.31,45374.0,171.6563,171.9041,171.6563,171.7752,45374.0
2020-06-02 15:00:00,173.34,173.47,173.2,173.34,50492.0,171.8049,171.9338,171.6662,171.8049,50492.0
2020-06-02 15:05:00,173.32,173.59,173.28,173.41,44298.0,171.7851,172.0527,171.7455,171.8743,44298.0
2020-06-02 15:10:00,173.39,173.65,173.35,173.58,53956.0,171.8545,172.1122,171.8149,172.0428,53956.0
2020-06-02 15:15:00,173.6,174.13,173.6,173.94,93490.0,172.0626,172.5879,172.0626,172.3996,93490.0
2020-06-02 15:20:00,173.91,174.03,173.73,173.84,104169.0,172.3699,172.4888,172.1915,172.3005,104169.0
2020-06-02 15:25:00,173.85,173.88,173.48,173.62,65789.0,172.3104,172.3402,171.9437,172.0825,65789.0
2020-06-02 15:30:00,173.6,173.71,173.53,173.61,51085.0,172.0626,172.1717,171.9933,172.0726,51085.0
2020-06-02 15:35:00,173.62,173.85,173.53,173.79,56814.0,172.0825,172.3104,171.9933,172.251,56814.0
2020-06-02 15:40:00,173.77,173.77,173.42,173.49,68736.0,172.2311,172.2311,171.8842,171.9536,68736.0
2020-06-02 15:45:00,173.48,173.75,173.31,173.7,113852.0,171.9437,172.2113,171.7752,172.1618,113852.0
2020-06-02 15:50:00,173.74,174.04,173.7,173.93,185854.0,172.2014,172.4987,172.1618,172.3897,185854.0
2020-06-02 15:55:00,173.94,174.28,173.82,174.2,196310.0,172.3996,172.7366,172.2807,172.6573,196310.0
2020-06-03 09:30:00,174.83,175.04,173.86,174.46,328026.0,173.2818,173.4899,172.3203,172.915,328026.0
2020-06-03 09:35:00,174.46,174.67,173.96,174.45,78754.0,172.915,173.1232,172.4195,172.9051,78754.0
2020-06-03 09:40:00,174.43,174.59,173.7,174.47,101434.0,172.8853,173.0439,172.1618,172.9249,101434.0
2020-06-03 09:45:00,174.47,174.53,173.73,174.08,61314.0,172.9249,172.9844,172.1915,172.5384,61314.0
2020-06-03 09:50:00,174.11,174.4,173.82,174.34,97952.0,172.5681,172.8556,172.2807,172.7961,97952.0
2020-06-03 09:55:00,174.4,174.9,174.38,174.87,84495.0,172.8556,173.3511,172.8357,173.3214,84495.0
2020-06-03 10:00:00,174.9,175.38,174.69,175.18,127478.0,173.3511,173.8269,173.143,173.6287,127478.0
2020-06-03 10:05:00,175.14,175.25,174.93,175.16,42923.0,173.589,173.698,173.3809,173.6088,42923.0
2020-06-03 10:10:00,175.15,175.2,174.11,174.23,101026.0,173.5989,173.6485,172.5681,172.6871,101026.0
2020-06-03 10:15:00,174.23,174.63,174.01,174.63,75788.0,172.6871,173.0835,172.469,173.0835,75788.0
2020-06-03 10:20:00,174.54,174.66,174.15,174.24,54528.0,172.9943,173.1133,172.6078,172.697,54528.0
2020-06-03 10:25:00,174.24,174.27,173.72,173.82,69670.0,172.697,172.7267,172.1816,172.2807,69670.0
2020-06-03 10:30:00,173.81,174.0,173.68,173.9,42792.0,172.2708,172.4591,172.1419,172.36,42792.0
2020-06-03 10:35:00,173.91,173.91,173.59,173.67,37134.0,172.3699,172.3699,172.0527,172.132,37134.0
2020-06-03 10:40:00,173.7,173.7,173.32,173.53,42671.0,172.1618,172.1618,171.7851,171.9933,42671.0
2020-06-03 10:45:00,173.56,173.86,173.5,173.61,49109.0,172.023,172.3203,171.9635,172.0726,49109.0
2020-06-03 10:50:00,173.67,173.67,173.5,173.5,59499.0,172.132,172.132,171.9635,171.9635,59499.0
2020-06-03 10:55:00,173.51,173.56,173.31,173.33,38392.0,171.9734,172.023,171.7752,171.795,38392.0
2020-06-03 11:00:00,173.34,173.6,173.18,173.38,40783.0,171.8049,172.0626,171.6464,171.8446,40783.0
2020-06-03 11:05:00,173.35,173.63,173.32,173.63,21781.0,171.8149,172.0924,171.7851,172.0924,21781.0
2020-06-03 11:10:00,173.59,173.96,173.52,173.75,30516.0,172.0527,172.4195,171.9834,172.2113,30516.0
2020-06-03 11:15:00,173.76,174.47,173.74,174.39,51205.0,172.2212,172.9249,172.2014,172.8456,51205.0
2020-06-03 11:20:00,174.4,174.49,173.83,174.08,75721.0,172.8556,172.9448,172.2906,172.5384,75721.0
2020-06-03 11:25:00,174.1,174.16,173.83,174.0,25537.0,172.5582,172.6177,172.2906,172.4591,25537.0
2020-06-03 11:30:00,173.97,173.97,173.64,173.84,30117.0,172.4294,172.4294,172.1023,172.3005,30117.0
2020-06-03 11:35:00,173.84,174.09,173.77,173.95,26710.0,172.3005,172.5483,172.2311,172.4095,26710.0
2020-06-03 11:40:00,173.96,173.99,173.49,173.51,66656.0,172.4195,172.4492,171.9536,171.9734,66656.0
2020-06-03 11:45:00,173.53,173.95,173.48,173.94,38714.0,171.9933,172.4095,171.9437,172.3996,38714.0
2020-06-03 11:50:00,173.96,174.34,173.91,174.26,29375.0,172.4195,172.7961,172.3699,172.7168,29375.0
2020-06-03 11:55:00,174.24,174.34,173.97,174.18,37526.0,172.697,172.7961,172.4294,172.6375,37526.0
2020-06-03 12:00:00,174.21,174.21,173.88,173.88,25911.0,172.6672,172.6672,172.3402,172.3402,25911.0
2020-06-03 12:05:00,173.89,174.02,173.4,173.42,37807.0,172.3501,172.4789,171.8644,171.8842,37807.0
2020-06-03 12:10:00,173.43,173.46,173.11,173.15,33232.0,171.8941,171.9239,171.577,171.6166,33232.0
2020-06-03 12:15:00,173.17,173.54,172.84,173.53,123148.0,171.6365,172.0032,171.3094,171.9933,123148.0
2020-06-03 12:20:00,173.61,173.74,173.27,173.29,34082.0,172.0726,172.2014,171.7356,171.7554,34082.0
2020-06-03 12:25:00,173.32,173.56,173.25,173.4,44477.0,171.7851,172.023,171.7157,171.8644,44477.0
2020-06-03 12:30:00,173.43,173.54,173.36,173.52,28612.0,171.8941,172.0032,171.8248,171.9834,28612.0
2020-06-03 12:35:00,173.53,173.72,173.43,173.68,23919.0,171.9933,172.1816,171.8941,172.1419,23919.0
2020-06-03 12:40:00,173.67,173.68,173.5,173.55,19363.0,172.132,172.1419,171.9635,172.0131,19363.0
2020-06-03 12:45:00,173.57,173.72,173.31,173.31,28791.0,172.0329,172.1816,171.7752,171.7752,28791.0
2020-06-03 12:50:00,173.32,173.38,173.22,173.24,44750.0,171.7851,171.8446,171.686,171.7058,44750.0
2020-06-03 12:55:00,173.25,173.58,173.13,173.45,49653.0,171.7157,172.0428,171.5968,171.914,49653.0
2020-06-03 13:00:00,173.43,173.7,173.41,173.69,42567.0,171.8941,172.1618,171.8743,172.1518,42567.0
2020-06-03 13:05:00,173.68,173.88,173.61,173.63,32583.0,172.1419,172.3402,172.0726,172.0924,32583.0
2020-06-03 13:10:00,173.6,173.8,173.52,173.75,17458.0,172.0626,172.2609,171.9834,172.2113,17458.0
2020-06-03 13:15:00,173.75,174.0,173.74,174.0,21998.0,172.2113,172.4591,172.2014,172.4591,21998.0
2020-06-03 13:20:00,174.0,174.34,173.96,174.34,16134.0,172.4591,172.7961,172.4195,172.7961,16134.0
2020-06-03 13:25:00,174.34,174.36,174.16,174.22,20398.0,172.7961,172.8159,172.6177,172.6772,20398.0
2020-06-03 13:30:00,174.24,174.24,174.03,174.06,37263.0,172.697,172.697,172.4888,172.5186,37263.0
2020-06-03 13:35:00,174.08,174.09,173.84,173.98,32450.0,172.5384,172.5483,172.3005,172.4393,32450.0
2020-06-03 13:40:00,173.99,174.43,173.97,174.2,96648.0,172.4492,172.8853,172.4294,172.6573,96648.0
2020-06-03 13:45:00,174.22,174.25,173.93,174.0,38226.0,172.6772,172.7069,172.3897,172.4591,38226.0
2020-06-03 13:50:00,173.97,174.38,173.89,174.36,33999.0,172.4294,172.8357,172.3501,172.8159,33999.0
2020-06-03 13:55:00,174.38,174.62,174.22,174.55,61919.0,172.8357,173.0736,172.6772,173.0042,61919.0
2020-06-03 14:00:00,174.61,174.94,174.45,174.94,51632.0,173.0637,173.3908,172.9051,173.3908,51632.0
2020-06-03 14:05:00,174.94,175.93,174.85,174.85,97713.0,173.3908,174.372,173.3016,173.3016,97713.0
2020-06-03 14:10:00,174.8,174.93,174.75,174.82,21010.0,173.252,173.3809,173.2025,173.2718,21010.0
2020-06-03 14:15:00,174.83,174.9,174.69,174.7,29920.0,173.2818,173.3511,173.143,173.1529,29920.0
2020-06-03 14:20:00,174.7,174.71,174.44,174.5,33483.0,173.1529,173.1628,172.8952,172.9547,33483.0
2020-06-03 14:25:00,174.49,174.55,174.32,174.43,36299.0,172.9448,173.0042,172.7763,172.8853,36299.0
2020-06-03 14:30:00,174.4,174.9,174.37,174.89,33041.0,172.8556,173.3511,172.8258,173.3412,33041.0
2020-06-03 14:35:00,174.92,175.06,174.85,174.88,38620.0,173.371,173.5097,173.3016,173.3313,38620.0
2020-06-03 14:40:00,174.91,175.0,174.88,174.95,32219.0,173.361,173.4502,173.3313,173.4007,32219.0
2020-06-03 14:45:00,174.94,175.03,174.85,174.86,44022.0,173.3908,173.48,173.3016,173.3115,44022.0
2020-06-03 14:50:00,174.86,175.06,174.86,175.06,37786.0,173.3115,173.5097,173.3115,173.5097,37786.0
2020-06-03 14:55:00,175.04,175.09,174.93,174.97,36054.0,173.4899,173.5394,173.3809,173.4205,36054.0
2020-06-03 15:00:00,174.97,174.97,174.42,174.44,38707.0,173.4205,173.4205,172.8754,172.8952,38707.0
2020-06-03 15:05:00,174.42,174.55,174.35,174.55,32623.0,172.8754,173.0042,172.806,173.0042,32623.0
2020-06-03 15:10:00,174.57,174.95,174.56,174.78,30500.0,173.0241,173.4007,173.0141,173.2322,30500.0
2020-06-03 15:15:00,174.79,174.87,174.7,174.83,47780.0,173.2421,173.3214,173.1529,173.2818,47780.0
2020-06-03 15:20:00,174.83,175.08,174.66,175.0,73551.0,173.2818,173.5295,173.1133,173.4502,73551.0
2020-06-03 15:25:00,174.99,175.27,174.98,175.21,46866.0,173.4403,173.7179,173.4304,173.6584,46866.0
2020-06-03 15:30:00,175.21,175.24,174.93,175.07,70639.0,173.6584,173.6881,173.3809,173.5196,70639.0
2020-06-03 15:35:00,175.07,175.35,174.91,175.35,158360.0,173.5196,173.7971,173.361,173.7971,158360.0
2020-06-03 15:40:00,175.33,175.34,175.08,175.13,77593.0,173.7773,173.7872,173.5295,173.5791,77593.0
2020-06-03 15:45:00,175.12,175.18,174.97,175.16,86949.0,173.5692,173.6287,173.4205,173.6088,86949.0
2020-06-03 15:50:00,175.18,175.3,174.93,175.03,134934.0,173.6287,173.7476,173.3809,173.48,134934.0
2020-06-03 15:55:00,175.05,175.05,174.72,174.95,184211.0,173.4998,173.4998,173.1727,173.4007,184211.0
2020-06-04 09:30:00,175.0,175.43,173.65,175.19,250356.0,173.4502,173.8764,172.1122,173.6386,250356.0
2020-06-04 09:35:00,175.18,175.18,174.27,174.34,47780.0,173.6287,173.6287,172.7267,172.7961,47780.0
2020-06-04 09:40:00,174.37,174.83,173.81,173.86,41614.0,172.8258,173.2818,172.2708,172.3203,41614.0
2020-06-04 09:45:00,173.81,174.22,173.51,173.71,101243.0,172.2708,172.6772,171.9734,172.1717,101243.0
2020-06-04 09:50:00,173.7,174.31,173.55,174.02,63048.0,172.1618,172.7664,172.0131,172.4789,63048.0
2020-06-04 09:55:00,174.08,174.2,173.77,173.8,50742.0,172.5384,172.6573,172.2311,172.2609,50742.0
2020-06-04 10:00:00,173.72,173.8,173.22,173.33,102715.0,172.1816,172.2609,171.686,171.795,102715.0
2020-06-04 10:05:00,173.34,173.63,172.91,173.6,135035.0,171.8049,172.0924,171.3788,172.0626,135035.0
2020-06-04 10:10:00,173.65,173.77,173.29,173.46,55476.0,172.1122,172.2311,171.7554,171.9239,55476.0
2020-06-04 10:15:00,173.42,173.85,173.42,173.74,63083.0,171.8842,172.3104,171.8842,172.2014,63083.0
2020-06-04 10:20:00,173.76,173.78,173.54,173.71,54920.0,172.2212,172.241,172.0032,172.1717,54920.0
2020-06-04 10:25:00,173.72,173.75,173.2,173.3,96007.0,172.1816,172.2113,171.6662,171.7653,96007.0
2020-06-04 10:30:00,173.3,174.29,173.02,174.24,109222.0,171.7653,172.7465,171.4878,172.697,109222.0
2020-06-04 10:35:00,174.24,174.31,173.82,173.9,79910.0,172.697,172.7664,172.2807,172.36,79910.0
2020-06-04 10:40:00,173.93,174.19,173.56,173.56,39283.0,172.3897,172.6474,172.023,172.023,39283.0
2020-06-04 10:45:00,173.64,173.68,172.8,172.96,137675.0,172.1023,172.1419,171.2697,171.4283,137675.0
2020-06-04 10:50:00,172.97,173.2,172.91,173.2,44323.0,171.4382,171.6662,171.3788,171.6662,44323.0
2020-06-04 10:55:00,173.19,173.48,172.94,173.46,67178.0,171.6563,171.9437,171.4085,171.9239,67178.0
2020-06-04 11:00:00,173.44,173.62,173.14,173.25,47750.0,171.9041,172.0825,171.6067,171.7157,47750.0
2020-06-04 11:05:00,173.25,173.36,172.71,172.81,117911.0,171.7157,171.8248,171.1805,171.2796,117911.0
2020-06-04 11:10:00,172.83,172.95,172.55,172.71,106817.0,171.2995,171.4184,171.0219,171.1805,106817.0
2020-06-04 11:15:00,172.7,172.74,171.79,171.82,120941.0,171.1706,171.2103,170.2687,170.2984,120941.0
2020-06-04 11:20:00,171.84,172.27,171.77,171.93,95497.0,170.3182,170.7444,170.2488,170.4074,95497.0
2020-06-04 11:25:00,171.98,171.98,171.4,171.53,75964.0,170.457,170.457,169.8821,170.011,75964.0
2020-06-04 11:30:00,171.53,172.2,171.38,172.2,72650.0,170.011,170.675,169.8623,170.675,72650.0
2020-06-04 11:35:00,172.18,172.71,172.07,172.7,47964.0,170.6552,171.1805,170.5462,171.1706,47964.0
2020-06-04 11:40:00,172.72,172.93,172.41,172.52,36533.0,171.1904,171.3986,170.8832,170.9922,36533.0
2020-06-04 11:45:00,172.52,172.74,172.27,172.27,27552.0,170.9922,171.2103,170.7444,170.7444,27552.0
2020-06-04 11:50:00,172.28,172.86,172.27,172.84,30651.0,170.7543,171.3292,170.7444,171.3094,30651.0
2020-06-04 11:55:00,172.89,173.14,172.83,172.97,32372.0,171.3589,171.6067,171.2995,171.4382,32372.0
2020-06-04 12:00:00,172.96,173.31,172.85,173.29,41008.0,171.4283,171.7752,171.3193,171.7554,41008.0
2020-06-04 12:05:00,173.28,173.72,173.21,173.7,78109.0,171.7455,172.1816,171.6761,172.1618,78109.0
2020-06-04 12:10:00,173.69,173.99,173.57,173.79,70748.0,172.1518,172.4492,172.0329,172.251,70748.0
2020-06-04 12:15:00,173.8,173.92,173.73,173.83,45410.0,172.2609,172.3798,172.1915,172.2906,45410.0
2020-06-04 12:20:00,173.81,173.87,173.6,173.63,40285.0,172.2708,172.3303,172.0626,172.0924,40285.0
2020-06-04 12:25:00,173.65,173.69,172.96,172.98,44617.0,172.1122,172.1518,171.4283,171.4481,44617.0
2020-06-04 12:30:00,172.99,173.0,172.45,172.78,46482.0,171.458,171.468,170.9228,171.2499,46482.0
2020-06-04 12:35:00,172.75,173.15,172.74,172.87,44258.0,171.2202,171.6166,171.2103,171.3391,44258.0
2020-06-04 12:40:00,172.87,173.02,172.71,172.77,29552.0,171.3391,171.4878,171.1805,171.24,29552.0
2020-06-04 12:45:00,172.79,172.86,172.53,172.86,35257.0,171.2598,171.3292,171.0021,171.3292,35257.0
2020-06-04 12:50:00,172.84,173.2,172.81,172.84,32184.0,171.3094,171.6662,171.2796,171.3094,32184.0
2020-06-04 12:55:00,172.87,172.87,172.48,172.49,31367.0,171.3391,171.3391,170.9526,170.9625,31367.0
2020-06-04 13:00:00,172.49,172.78,172.43,172.61,26645.0,170.9625,171.2499,170.903,171.0814,26645.0
2020-06-04 13:05:00,172.66,173.13,172.51,173.12,43558.0,171.131,171.5968,170.9823,171.5869,43558.0
2020-06-04 13:10:00,173.12,173.26,172.83,172.89,28696.0,171.5869,171.7257,171.2995,171.3589,28696.0
2020-06-04 13:15:00,172.9,173.09,172.88,172.99,22021.0,171.3688,171.5572,171.349,171.458,22021.0
2020-06-04 13:20:00,172.96,172.99,172.79,172.87,26294.0,171.4283,171.458,171.2598,171.3391,26294.0
2020-06-04 13:25:00,172.88,173.01,172.77,172.8,27189.0,171.349,171.4779,171.24,171.2697,27189.0
2020-06-04 13:30:00,172.82,173.17,172.82,173.04,14873.0,171.2896,171.6365,171.2896,171.5076,14873.0
2020-06-04 13:35:00,173.06,173.1,172.85,173.09,20602.0,171.5274,171.5671,171.3193,171.5572,20602.0
2020-06-04 13:40:00,173.06,173.46,173.03,173.44,34789.0,171.5274,171.9239,171.4977,171.9041,34789.0
2020-06-04 13:45:00,173.46,173.58,173.36,173.47,30558.0,171.9239,172.0428,171.8248,171.9338,30558.0
2020-06-04 13:50:00,173.44,173.6,173.29,173.35,30756.0,171.9041,172.0626,171.7554,171.8149,30756.0
2020-06-04 13:55:00,173.38,173.47,173.27,173.33,37951.0,171.8446,171.9338,171.7356,171.795,37951.0
2020-06-04 14:00:00,173.35,173.56,173.27,173.5,24054.0,171.8149,172.023,171.7356,171.9635,24054.0
2020-06-04 14:05:00,173.5,173.54,172.97,173.06,24971.0,171.9635,172.0032,171.4382,171.5274,24971.0
2020-06-04 14:10:00,173.07,173.11,172.9,172.93,43331.0,171.5373,171.577,171.3688,171.3986,43331.0
2020-06-04 14:15:00,172.96,173.0,172.69,172.8,45156.0,171.4283,171.468,171.1607,171.2697,45156.0
2020-06-04 14:20:00,172.83,172.83,172.52,172.52,25382.0,171.2995,171.2995,170.9922,170.9922,25382.0
2020-06-04 14:25:00,172.53,172.78,172.52,172.57,40365.0,171.0021,171.2499,170.9922,171.0418,40365.0
2020-06-04 14:30:00,172.57,172.59,171.77,171.96,56015.0,171.0418,171.0616,170.2488,170.4372,56015.0
2020-06-04 14:35:00,171.97,172.05,171.8,171.87,25242.0,170.4471,170.5264,170.2786,170.348,25242.0
2020-06-04 14:40:00,171.84,171.96,171.58,171.62,41023.0,170.3182,170.4372,170.0605,170.1002,41023.0
2020-06-04 14:45:00,171.63,171.89,171.4,171.73,79505.0,170.1101,170.3678,169.8821,170.2092,79505.0
2020-06-04 14:50:00,171.73,171.98,171.65,171.71,43849.0,170.2092,170.457,170.1299,170.1894,43849.0
2020-06-04 14:55:00,171.65,171.71,171.27,171.43,100554.0,170.1299,170.1894,169.7533,169.9119,100554.0
2020-06-04 15:00:00,171.4,171.72,171.39,171.45,45334.0,169.8821,170.1993,169.8722,169.9317,45334.0
2020-06-04 15:05:00,171.44,171.44,170.89,171.08,106073.0,169.9218,169.9218,169.3766,169.565,106073.0
2020-06-04 15:10:00,171.11,171.4,170.55,170.55,97358.0,169.5947,169.8821,169.0397,169.0397,97358.0
2020-06-04 15:15:00,170.54,170.8,170.0,170.8,145271.0,169.0297,169.2874,168.4945,169.2874,145271.0
2020-06-04 15:20:00,170.83,171.44,170.5,170.94,93881.0,169.3172,169.9218,168.9901,169.4262,93881.0
2020-06-04 15:25:00,170.96,171.23,170.58,170.62,51460.0,169.446,169.7136,169.0694,169.109,51460.0
2020-06-04 15:30:00,170.69,171.27,170.53,170.98,70364.0,169.1784,169.7533,169.0198,169.4658,70364.0
2020-06-04 15:35:00,170.97,171.08,170.31,170.35,95199.0,169.4559,169.565,168.8018,168.8414,95199.0
2020-06-04 15:40:00,170.31,170.81,170.25,170.57,95319.0,168.8018,169.2974,168.7423,169.0595,95319.0
2020-06-04 15:45:00,170.55,170.76,170.54,170.64,90578.0,169.0397,169.2478,169.0297,169.1289,90578.0
2020-06-04 15:50:00,170.67,170.77,170.26,170.52,198201.0,169.1586,169.2577,168.7522,169.0099,198201.0
2020-06-04 15:55:00,170.53,171.43,170.41,171.37,293293.0,169.0198,169.9119,168.9009,169.8524,293293.0
2020-06-05 09:30:00,170.16,170.31,167.0,168.0,661284.0,168.6531,168.8018,165.5211,166.5122,661284.0
2020-06-05 09:35:00,168.05,170.71,167.89,170.5,244445.0,166.5618,169.1982,166.4032,168.9901,244445.0
2020-06-05 09:40:00,170.5,171.73,170.33,171.64,217626.0,168.9901,170.2092,168.8216,170.12,217626.0
2020-06-05 09:45:00,171.64,172.62,171.16,172.49,219529.0,170.12,171.0913,169.6443,170.9625,219529.0
2020-06-05 09:50:00,172.48,172.95,171.95,172.77,163394.0,170.9526,171.4184,170.4273,171.24,163394.0
2020-06-05 09:55:00,172.8,172.8,171.74,172.15,158766.0,171.2697,171.2697,170.2191,170.6255,158766.0
2020-06-05 10:00:00,172.15,172.5,171.86,172.45,58380.0,170.6255,170.9724,170.3381,170.9228,58380.0
2020-06-05 10:05:00,172.5,172.68,171.84,171.98,77569.0,170.9724,171.1508,170.3182,170.457,77569.0
2020-06-05 10:10:00,172.03,172.65,171.8,172.34,118307.0,170.5065,171.1211,170.2786,170.8138,118307.0
2020-06-05 10:15:00,172.35,173.06,172.3,172.86,134591.0,170.8237,171.5274,170.7742,171.3292,134591.0
2020-06-05 10:20:00,172.87,173.27,172.74,173.23,135198.0,171.3391,171.7356,171.2103,171.6959,135198.0
2020-06-05 10:25:00,173.2,173.67,173.11,173.41,129291.0,171.6662,172.132,171.577,171.8743,129291.0
2020-06-05 10:30:00,173.45,173.87,173.39,173.78,81205.0,171.914,172.3303,171.8545,172.241,81205.0
2020-06-05 10:35:00,173.73,174.12,173.58,173.81,92245.0,172.1915,172.578,172.0428,172.2708,92245.0
2020-06-05 10:40:00,173.81,174.05,173.65,173.66,50927.0,172.2708,172.5087,172.1122,172.1221,50927.0
2020-06-05 10:45:00,173.62,174.05,173.61,173.88,95139.0,172.0825,172.5087,172.0726,172.3402,95139.0
2020-06-05 10:50:00,173.89,173.96,173.43,173.67,74268.0,172.3501,172.4195,171.8941,172.132,74268.0
2020-06-05 10:55:00,173.67,173.9,173.49,173.7,67454.0,172.132,172.36,171.9536,172.1618,67454.0
2020-06-05 11:00:00,173.7,173.72,173.38,173.51,65125.0,172.1618,172.1816,171.8446,171.9734,65125.0
2020-06-05 11:05:00,173.5,173.52,172.93,173.04,87634.0,171.9635,171.9834,171.3986,171.5076,87634.0
2020-06-05 11:10:00,173.06,173.37,172.88,173.21,43586.0,171.5274,171.8347,171.349,171.6761,43586.0
2020-06-05 11:15:00,173.21,173.41,173.02,173.27,98513.0,171.6761,171.8743,171.4878,171.7356,98513.0
2020-06-05 11:20:00,173.25,173.67,173.18,173.61,72104.0,171.7157,172.132,171.6464,172.0726,72104.0
2020-06-05 11:25:00,173.63,173.67,173.42,173.5,78907.0,172.0924,172.132,171.8842,171.9635,78907.0
2020-06-05 11:30:00,173.49,173.73,172.99,173.18,84269.0,171.9536,172.1915,171.458,171.6464,84269.0
2020-06-05 11:35:00,173.2,173.34,173.06,173.25,50677.0,171.6662,171.8049,171.5274,171.7157,50677.0
2020-06-05 11:40:00,173.25,173.26,172.94,173.19,33748.0,171.7157,171.7257,171.4085,171.6563,33748.0
2020-06-05 11:45:00,173.19,173.67,173.18,173.65,40302.0,171.6563,172.132,171.6464,172.1122,40302.0
2020-06-05 11:50:00,173.62,174.02,173.6,173.69,49399.0,172.0825,172.4789,172.0626,172.1518,49399.0
2020-06-05 11:55:00,173.68,173.68,173.27,173.38,62439.0,172.1419,172.1419,171.7356,171.8446,62439.0
2020-06-05 12:00:00,173.39,173.65,173.34,173.62,39034.0,171.8545,172.1122,171.8049,172.0825,39034.0
2020-06-05 12:05:00,173.64,173.75,173.54,173.75,47540.0,172.1023,172.2113,172.0032,172.2113,47540.0
2020-06-05 12:10:00,173.8,173.95,173.36,173.48,98653.0,172.2609,172.4095,171.8248,171.9437,98653.0
2020-06-05 12:15:00,173.48,173.63,173.02,173.13,36119.0,171.9437,172.0924,171.4878,171.5968,36119.0
2020-06-05 12:20:00,173.16,173.69,173.1,173.65,50159.0,171.6265,172.1518,171.5671,172.1122,50159.0
2020-06-05 12:25:00,173.65,173.76,173.54,173.71,27260.0,172.1122,172.2212,172.0032,172.1717,27260.0
2020-06-05 12:30:00,173.72,174.07,173.71,174.04,139267.0,172.1816,172.5285,172.1717,172.4987,139267.0
2020-06-05 12:35:00,174.03,174.15,173.95,174.06,27533.0,172.4888,172.6078,172.4095,172.5186,27533.0
2020-06-05 12:40:00,174.1,174.18,173.41,173.46,34008.0,172.5582,172.6375,171.8743,171.9239,34008.0
2020-06-05 12:45:00,173.49,173.91,173.49,173.8,18921.0,171.9536,172.3699,171.9536,172.2609,18921.0
2020-06-05 12:50:00,173.81,173.81,173.61,173.72,28254.0,172.2708,172.2708,172.0726,172.1816,28254.0
2020-06-05 12:55:00,173.71,174.0,173.69,173.94,27682.0,172.1717,172.4591,172.1518,172.3996,27682.0
2020-06-05 13:00:00,173.94,173.95,173.44,173.62,61199.0,172.3996,172.4095,171.9041,172.0825,61199.0
2020-06-05 13:05:00,173.62,173.94,173.62,173.86,92129.0,172.0825,172.3996,172.0825,172.3203,92129.0
2020-06-05 13:10:00,173.85,173.89,173.57,173.69,49039.0,172.3104,172.3501,172.0329,172.1518,49039.0
2020-06-05 13:15:00,173.68,173.96,173.62,173.95,39797.0,172.1419,172.4195,172.0825,172.4095,39797.0
2020-06-05 13:20:00,173.94,174.0,173.81,173.97,36032.0,172.3996,172.4591,172.2708,172.4294,36032.0
2020-06-05 13:25:00,174.01,174.19,173.95,174.09,41837.0,172.469,172.6474,172.4095,172.5483,41837.0
2020-06-05 13:30:00,174.09,174.17,173.54,173.61,21602.0,172.5483,172.6276,172.0032,172.0726,21602.0
2020-06-05 13:35:00,173.64,173.73,173.44,173.49,29975.0,172.1023,172.1915,171.9041,171.9536,29975.0
2020-06-05 13:40:00,173.53,173.6,173.37,173.41,45128.0,171.9933,172.0626,171.8347,171.8743,45128.0
2020-06-05 13:45:00,173.44,173.55,173.25,173.53,44997.0,171.9041,172.0131,171.7157,171.9933,44997.0
2020-06-05 13:50:00,173.53,173.65,173.38,173.58,39395.0,171.9933,172.1122,171.8446,172.0428,39395.0
2020-06-05 13:55:00,173.6,173.6,173.3,173.37,31705.0,172.0626,172.0626,171.7653,171.8347,31705.0
2020-06-05 14:00:00,173.37,173.84,173.37,173.74,33273.0,171.8347,172.3005,171.8347,172.2014,33273.0
2020-06-05 14:05:00,173.73,173.73,173.37,173.45,31635.0,172.1915,172.1915,171.8347,171.914,31635.0
2020-06-05 14:10:00,173.48,173.72,173.47,173.72,34097.0,171.9437,172.1816,171.9338,172.1816,34097.0
2020-06-05 14:15:00,173.73,173.78,173.63,173.76,23384.0,172.1915,172.241,172.0924,172.2212,23384.0
2020-06-05 14:20:00,173.78,174.03,173.67,173.96,28881.0,172.241,172.4888,172.132,172.4195,28881.0
2020-06-05 14:25:00,173.94,174.12,173.8,173.94,30375.0,172.3996,172.578,172.2609,172.3996,30375.0
2020-06-05 14:30:00,173.92,174.01,173.48,173.57,64636.0,172.3798,172.469,171.9437,172.0329,64636.0
2020-06-05 14:35:00,173.55,173.59,173.13,173.58,84165.0,172.0131,172.0527,171.5968,172.0428,84165.0
2020-06-05 14:40:00,173.6,173.73,173.45,173.71,35650.0,172.0626,172.1915,171.914,172.1717,35650.0
2020-06-05 14:45:00,173.71,173.74,173.37,173.43,30690.0,172.1717,172.2014,171.8347,171.8941,30690.0
2020-06-05 14:50:00,173.43,173.63,173.28,173.38,31159.0,171.8941,172.0924,171.7455,171.8446,31159.0
2020-06-05 14:55:00,173.4,173.55,173.35,173.43,20747.0,171.8644,172.0131,171.8149,171.8941,20747.0
2020-06-05 15:00:00,173.43,173.68,173.33,173.4,26153.0,171.8941,172.1419,171.795,171.8644,26153.0
2020-06-05 15:05:00,173.4,173.49,173.12,173.26,45244.0,171.8644,171.9536,171.5869,171.7257,45244.0
2020-06-05 15:10:00,173.29,173.3,172.95,173.1,48852.0,171.7554,171.7653,171.4184,171.5671,48852.0
2020-06-05 15:15:00,173.1,173.26,172.87,173.1,50897.0,171.5671,171.7257,171.3391,171.5671,50897.0
2020-06-05 15:20:00,173.12,173.44,173.0,173.35,54954.0,171.5869,171.9041,171.468,171.8149,54954.0
2020-06-05 15:25:00,173.37,173.82,173.33,173.79,42446.0,171.8347,172.2807,171.795,172.251,42446.0
2020-06-05 15:30:00,173.79,173.89,173.41,173.59,150337.0,172.251,172.3501,171.8743,172.0527,150337.0
2020-06-05 15:35:00,173.6,174.11,173.6,173.88,108694.0,172.0626,172.5681,172.0626,172.3402,108694.0
2020-06-05 15:40:00,173.85,173.85,173.47,173.59,61779.0,172.3104,172.3104,171.9338,172.0527,61779.0
2020-06-05 15:45:00,173.58,173.63,173.13,173.45,85408.0,172.0428,172.0924,171.5968,171.914,85408.0
2020-06-05 15:50:00,173.48,173.83,173.36,173.66,163077.0,171.9437,172.2906,171.8248,172.1221,163077.0
2020-06-05 15:55:00,173.67,173.99,173.5,173.71,208737.0,172.132,172.4492,171.9635,172.1717,208737.0
2020-06-08 09:30:00,173.63,174.69,173.4,174.66,228286.0,172.0924,173.143,171.8644,173.1133,228286.0
2020-06-08 09:35:00,174.66,175.37,174.27,174.28,131970.0,173.1133,173.817,172.7267,172.7366,131970.0
2020-06-08 09:40:00,174.24,174.43,173.49,173.88,62822.0,172.697,172.8853,171.9536,172.3402,62822.0
2020-06-08 09:45:00,173.81,174.3,173.35,173.63,54689.0,172.2708,172.7564,171.8149,172.0924,54689.0
2020-06-08 09:50:00,173.68,173.79,173.29,173.79,26303.0,172.1419,172.251,171.7554,172.251,26303.0
2020-06-08 09:55:00,173.78,174.06,173.45,173.98,91770.0,172.241,172.5186,171.914,172.4393,91770.0
2020-06-08 10:00:00,173.95,173.97,173.1,173.15,58476.0,172.4095,172.4294,171.5671,171.6166,58476.0
2020-06-08 10:05:00,173.11,173.15,172.66,172.94,91900.0,171.577,171.6166,171.131,171.4085,91900.0
2020-06-08 10:10:00,172.93,173.71,172.92,173.68,31755.0,171.3986,172.1717,171.3887,172.1419,31755.0
2020-06-08 10:15:00,173.61,173.98,173.49,173.61,23342.0,172.0726,172.4393,171.9536,172.0726,23342.0
2020-06-08 10:20:00,173.67,173.74,173.13,173.72,32177.0,172.132,172.2014,171.5968,172.1816,32177.0
2020-06-08 10:25:00,173.73,174.16,173.53,174.01,44155.0,172.1915,172.6177,171.9933,172.469,44155.0
2020-06-08 10:30:00,173.97,174.28,173.92,174.28,59915.0,172.4294,172.7366,172.3798,172.7366,59915.0
2020-06-08 10:35:00,174.32,174.48,173.96,174.26,34088.0,172.7763,172.9349,172.4195,172.7168,34088.0
2020-06-08 10:40:00,174.21,174.67,174.18,174.21,32180.0,172.6672,173.1232,172.6375,172.6672,32180.0
2020-06-08 10:45:00,174.25,174.43,174.03,174.07,39411.0,172.7069,172.8853,172.4888,172.5285,39411.0
2020-06-08 10:50:00,174.07,174.19,173.9,173.94,39709.0,172.5285,172.6474,172.36,172.3996,39709.0
2020-06-08 10:55:00,173.87,173.97,173.71,173.94,24015.0,172.3303,172.4294,172.1717,172.3996,24015.0
2020-06-08 11:00:00,173.97,174.3,173.96,174.26,20175.0,172.4294,172.7564,172.4195,172.7168,20175.0
2020-06-08 11:05:00,174.28,174.3,173.79,173.8,18708.0,172.7366,172.7564,172.251,172.2609,18708.0
2020-06-08 11:10:00,173.85,174.07,173.77,174.0,32227.0,172.3104,172.5285,172.2311,172.4591,32227.0
2020-06-08 11:15:00,174.02,174.25,173.82,173.92,31768.0,172.4789,172.7069,172.2807,172.3798,31768.0
2020-06-08 11:20:00,173.89,174.27,173.89,174.08,56209.0,172.3501,172.7267,172.3501,172.5384,56209.0
2020-06-08 11:25:00,174.18,174.28,173.88,174.2,50072.0,172.6375,172.7366,172.3402,172.6573,50072.0
2020-06-08 11:30:00,174.23,174.47,174.08,174.39,31356.0,172.6871,172.9249,172.5384,172.8456,31356.0
2020-06-08 11:35:00,174.4,174.41,173.69,173.83,27331.0,172.8556,172.8655,172.1518,172.2906,27331.0
2020-06-08 11:40:00,173.84,173.92,173.57,173.64,33870.0,172.3005,172.3798,172.0329,172.1023,33870.0
2020-06-08 11:45:00,173.68,173.93,173.65,173.77,29633.0,172.1419,172.3897,172.1122,172.2311,29633.0
2020-06-08 11:50:00,173.79,173.82,173.67,173.77,19012.0,172.251,172.2807,172.132,172.2311,19012.0
2020-06-08 11:55:00,173.8,174.26,173.8,174.05,39069.0,172.2609,172.7168,172.2609,172.5087,39069.0
2020-06-08 12:00:00,174.14,174.2,173.98,174.11,11250.0,172.5979,172.6573,172.4393,172.5681,11250.0
2020-06-08 12:05:00,174.1,174.5,174.09,174.5,19616.0,172.5582,172.9547,172.5483,172.9547,19616.0
2020-06-08 12:10:00,174.49,174.61,174.18,174.18,20695.0,172.9448,173.0637,172.6375,172.6375,20695.0
2020-06-08 12:15:00,174.16,174.45,174.03,174.44,16433.0,172.6177,172.9051,172.4888,172.8952,16433.0
2020-06-08 12:20:00,174.42,174.54,174.31,174.35,17567.0,172.8754,172.9943,172.7664,172.806,17567.0
2020-06-08 12:25:00,174.38,174.41,174.17,174.22,13844.0,172.8357,172.8655,172.6276,172.6772,13844.0
2020-06-08 12:30:00,174.25,174.68,174.22,174.6,26071.0,172.7069,173.1331,172.6772,173.0538,26071.0
2020-06-08 12:35:00,174.59,174.74,174.53,174.67,19789.0,173.0439,173.1925,172.9844,173.1232,19789.0
2020-06-08 12:40:00,174.69,175.03,174.69,175.0,74406.0,173.143,173.48,173.143,173.4502,74406.0
2020-06-08 12:45:00,175.01,175.04,174.81,174.84,19291.0,173.4602,173.4899,173.2619,173.2917,19291.0
2020-06-08 12:50:00,174.92,175.13,174.92,175.01,21670.0,173.371,173.5791,173.371,173.4602,21670.0
2020-06-08 12:55:00,175.01,175.16,174.9,175.13,12327.0,173.4602,173.6088,173.3511,173.5791,12327.0
2020-06-08 13:00:00,175.15,175.16,174.82,174.85,13510.0,173.5989,173.6088,173.2718,173.3016,13510.0
2020-06-08 13:05:00,174.85,174.99,174.83,174.87,15215.0,173.3016,173.4403,173.2818,173.3214,15215.0
2020-06-08 13:10:00,174.85,175.17,174.83,174.98,19899.0,173.3016,173.6187,173.2818,173.4304,19899.0
2020-06-08 13:15:00,174.97,175.18,174.91,175.12,15024.0,173.4205,173.6287,173.361,173.5692,15024.0
2020-06-08 13:20:00,175.14,175.2,174.83,174.86,60667.0,173.589,173.6485,173.2818,173.3115,60667.0
2020-06-08 13:25:00,174.84,175.19,174.69,175.14,23121.0,173.2917,173.6386,173.143,173.589,23121.0
2020-06-08 13:30:00,175.15,175.6,175.14,175.54,50160.0,173.5989,174.0449,173.589,173.9855,50160.0
2020-06-08 13:35:00,175.52,175.94,175.52,175.9,27433.0,173.9656,174.3819,173.9656,174.3423,27433.0
2020-06-08 13:40:00,175.9,175.92,175.63,175.81,29457.0,174.3423,174.3621,174.0747,174.2531,29457.0
2020-06-08 13:45:00,175.82,175.87,175.71,175.85,23807.0,174.263,174.3125,174.154,174.2927,23807.0
2020-06-08 13:50:00,175.88,175.95,175.69,175.72,19922.0,174.3225,174.3918,174.1341,174.1639,19922.0
2020-06-08 13:55:00,175.7,175.77,175.51,175.62,20621.0,174.144,174.2134,173.9557,174.0648,20621.0
2020-06-08 14:00:00,175.62,175.83,175.59,175.8,18524.0,174.0648,174.2729,174.035,174.2432,18524.0
2020-06-08 14:05:00,175.8,175.94,175.7,175.74,61300.0,174.2432,174.3819,174.144,174.1837,61300.0
2020-06-08 14:10:00,175.75,175.76,175.62,175.62,24640.0,174.1936,174.2035,174.0648,174.0648,24640.0
2020-06-08 14:15:00,175.65,176.0,175.62,175.99,44818.0,174.0945,174.4414,174.0648,174.4315,44818.0
2020-06-08 14:20:00,175.97,176.18,175.93,176.05,91746.0,174.4117,174.6198,174.372,174.4909,91746.0
2020-06-08 14:25:00,176.06,176.1,175.97,175.98,23358.0,174.5009,174.5405,174.4117,174.4216,23358.0
2020-06-08 14:30:00,175.98,175.99,175.74,175.84,18836.0,174.4216,174.4315,174.1837,174.2828,18836.0
2020-06-08 14:35:00,175.83,175.95,175.81,175.85,17947.0,174.2729,174.3918,174.2531,174.2927,17947.0
2020-06-08 14:40:00,175.87,175.87,175.72,175.77,19981.0,174.3125,174.3125,174.1639,174.2134,19981.0
2020-06-08 14:45:00,175.78,176.09,175.75,175.96,22217.0,174.2233,174.5306,174.1936,174.4017,22217.0
2020-06-08 14:50:00,175.98,176.24,175.96,176.14,15750.0,174.4216,174.6793,174.4017,174.5801,15750.0
2020-06-08 14:55:00,176.14,176.3,176.1,176.3,22760.0,174.5801,174.7387,174.5405,174.7387,22760.0
2020-06-08 15:00:00,176.28,176.3,175.8,175.86,26457.0,174.7189,174.7387,174.2432,174.3026,26457.0
2020-06-08 15:05:00,175.86,176.0,175.71,175.78,18499.0,174.3026,174.4414,174.154,174.2233,18499.0
2020-06-08 15:10:00,175.77,175.89,175.67,175.81,22516.0,174.2134,174.3324,174.1143,174.2531,22516.0
2020-06-08 15:15:00,175.83,176.01,175.74,176.01,23189.0,174.2729,174.4513,174.1837,174.4513,23189.0
2020-06-08 15:20:00,175.99,176.06,175.91,175.95,22666.0,174.4315,174.5009,174.3522,174.3918,22666.0
2020-06-08 15:25:00,175.96,176.04,175.65,175.65,40977.0,174.4017,174.481,174.0945,174.0945,40977.0
2020-06-08 15:30:00,175.62,175.92,175.57,175.6,42578.0,174.0648,174.3621,174.0152,174.0449,42578.0
2020-06-08 15:35:00,175.61,175.9,175.52,175.85,42548.0,174.0548,174.3423,173.9656,174.2927,42548.0
2020-06-08 15:40:00,175.85,176.14,175.83,176.04,44141.0,174.2927,174.5801,174.2729,174.481,44141.0
2020-06-08 15:45:00,176.02,176.14,175.92,176.12,42289.0,174.4612,174.5801,174.3621,174.5603,42289.0
2020-06-08 15:50:00,176.15,176.45,176.07,176.11,107460.0,174.5901,174.8874,174.5108,174.5504,107460.0
2020-06-08 15:55:00,176.12,176.57,176.02,176.5,140320.0,174.5603,175.0063,174.4612,174.937,140320.0
2020-06-09 09:30:00,176.0,176.0,174.56,174.56,195427.0,174.4414,174.4414,173.0141,173.0141,195427.0
2020-06-09 09:35:00,174.66,175.06,174.15,174.38,71128.0,173.1133,173.5097,172.6078,172.8357,71128.0
2020-06-09 09:40:00,174.37,174.79,173.93,174.53,57573.0,172.8258,173.2421,172.3897,172.9844,57573.0
2020-06-09 09:45:00,174.51,174.65,173.81,173.81,64430.0,172.9646,173.1033,172.2708,172.2708,64430.0
2020-06-09 09:50:00,173.83,174.5,173.79,174.37,67505.0,172.2906,172.9547,172.251,172.8258,67505.0
2020-06-09 09:55:00,174.41,174.72,174.11,174.55,45201.0,172.8655,173.1727,172.5681,173.0042,45201.0
2020-06-09 10:00:00,174.6,174.61,173.65,173.86,45012.0,173.0538,173.0637,172.1122,172.3203,45012.0
2020-06-09 10:05:00,173.93,174.2,173.75,174.19,53801.0,172.3897,172.6573,172.2113,172.6474,53801.0
2020-06-09 10:10:00,174.18,174.2,173.57,173.58,37531.0,172.6375,172.6573,172.0329,172.0428,37531.0
2020-06-09 10:15:00,173.58,174.33,173.53,174.27,50358.0,172.0428,172.7862,171.9933,172.7267,50358.0
2020-06-09 10:20:00,174.25,174.32,174.06,174.24,31272.0,172.7069,172.7763,172.5186,172.697,31272.0
2020-06-09 10:25:00,174.21,174.25,173.97,173.97,26498.0,172.6672,172.7069,172.4294,172.4294,26498.0
2020-06-09 10:30:00,174.0,174.27,173.91,174.22,31569.0,172.4591,172.7267,172.3699,172.6772,31569.0
2020-06-09 10:35:00,174.23,174.24,173.92,174.03,31658.0,172.6871,172.697,172.3798,172.4888,31658.0
2020-06-09 10:40:00,174.03,174.85,174.03,174.83,40961.0,172.4888,173.3016,172.4888,173.2818,40961.0
2020-06-09 10:45:00,174.85,175.15,174.8,175.0,31701.0,173.3016,173.5989,173.252,173.4502,31701.0
2020-06-09 10:50:00,175.0,175.45,174.84,175.33,35168.0,173.4502,173.8963,173.2917,173.7773,35168.0
2020-06-09 10:55:00,175.39,175.5,175.12,175.35,41966.0,173.8368,173.9458,173.5692,173.7971,41966.0
2020-06-09 11:00:00,175.33,175.44,174.85,175.13,38234.0,173.7773,173.8863,173.3016,173.5791,38234.0
2020-06-09 11:05:00,175.15,175.16,174.82,175.01,25856.0,173.5989,173.6088,173.2718,173.4602,25856.0
2020-06-09 11:10:00,175.05,175.1,174.6,174.66,26457.0,173.4998,173.5494,173.0538,173.1133,26457.0
2020-06-09 11:15:00,174.7,175.12,174.54,175.01,48193.0,173.1529,173.5692,172.9943,173.4602,48193.0
2020-06-09 11:20:00,174.98,175.0,174.62,174.69,28036.0,173.4304,173.4502,173.0736,173.143,28036.0
2020-06-09 11:25:00,174.64,174.9,174.61,174.76,19489.0,173.0934,173.3511,173.0637,173.2124,19489.0
2020-06-09 11:30:00,174.76,174.89,174.3,174.53,17905.0,173.2124,173.3412,172.7564,172.9844,17905.0
2020-06-09 11:35:00,174.53,174.54,174.22,174.26,27847.0,172.9844,172.9943,172.6772,172.7168,27847.0
2020-06-09 11:40:00,174.34,174.49,174.0,174.06,28541.0,172.7961,172.9448,172.4591,172.5186,28541.0
2020-06-09 11:45:00,174.04,174.35,174.03,174.13,26382.0,172.4987,172.806,172.4888,172.5879,26382.0
2020-06-09 11:50:00,174.11,174.24,173.89,173.89,25985.0,172.5681,172.697,172.3501,172.3501,25985.0
2020-06-09 11:55:00,173.89,174.02,173.85,174.0,22160.0,172.3501,172.4789,172.3104,172.4591,22160.0
2020-06-09 12:00:00,174.05,174.1,173.75,173.82,29024.0,172.5087,172.5582,172.2113,172.2807,29024.0
2020-06-09 12:05:00,173.79,174.04,173.76,174.03,22582.0,172.251,172.4987,172.2212,172.4888,22582.0
2020-06-09 12:10:00,174.11,174.11,173.94,174.01,22395.0,172.5681,172.5681,172.3996,172.469,22395.0
2020-06-09 12:15:00,174.0,174.08,173.87,174.05,21751.0,172.4591,172.5384,172.3303,172.5087,21751.0
2020-06-09 12:20:00,174.02,174.17,174.0,174.17,23966.0,172.4789,172.6276,172.4591,172.6276,23966.0
2020-06-09 12:25:00,174.19,174.29,174.14,174.26,14142.0,172.6474,172.7465,172.5979,172.7168,14142.0
2020-06-09 12:30:00,174.26,174.45,174.14,174.16,20253.0,172.7168,172.9051,172.5979,172.6177,20253.0
2020-06-09 12:35:00,174.17,174.57,174.1,174.57,8382.0,172.6276,173.0241,172.5582,173.0241,8382.0
2020-06-09 12:40:00,174.47,174.47,174.33,174.42,10403.0,172.9249,172.9249,172.7862,172.8754,10403.0
2020-06-09 12:45:00,174.44,174.5,174.32,174.47,14590.0,172.8952,172.9547,172.7763,172.9249,14590.0
2020-06-09 12:50:00,174.49,174.65,174.41,174.51,15388.0,172.9448,173.1033,172.8655,172.9646,15388.0
2020-06-09 12:55:00,174.52,174.52,174.25,174.48,16259.0,172.9745,172.9745,172.7069,172.9349,16259.0
2020-06-09 13:00:00,174.44,174.8,174.44,174.79,19513.0,172.8952,173.252,172.8952,173.2421,19513.0
2020-06-09 13:05:00,174.79,174.93,174.78,174.89,18252.0,173.2421,173.3809,173.2322,173.3412,18252.0
2020-06-09 13:10:00,174.87,174.87,174.55,174.64,15310.0,173.3214,173.3214,173.0042,173.0934,15310.0
2020-06-09 13:15:00,174.71,174.86,174.68,174.81,8082.0,173.1628,173.3115,173.1331,173.2619,8082.0
2020-06-09 13:20:00,174.81,175.18,174.81,175.15,27594.0,173.2619,173.6287,173.2619,173.5989,27594.0
2020-06-09 13:25:00,175.14,175.5,175.07,175.49,32093.0,173.589,173.9458,173.5196,173.9359,32093.0
2020-06-09 13:30:00,175.49,175.8,175.43,175.8,39032.0,173.9359,174.2432,173.8764,174.2432,39032.0
2020-06-09 13:35:00,175.79,175.95,175.66,175.72,39429.0,174.2332,174.3918,174.1044,174.1639,39429.0
2020-06-09 13:40:00,175.73,175.87,175.69,175.86,13696.0,174.1738,174.3125,174.1341,174.3026,13696.0
2020-06-09 13:45:00,175.85,175.85,175.7,175.74,19111.0,174.2927,174.2927,174.144,174.1837,19111.0
2020-06-09 13:50:00,175.78,175.99,175.74,175.95,18051.0,174.2233,174.4315,174.1837,174.3918,18051.0
2020-06-09 13:55:00,175.97,176.0,175.84,175.85,29258.0,174.4117,174.4414,174.2828,174.2927,29258.0
2020-06-09 14:00:00,175.85,175.92,175.45,175.75,20617.0,174.2927,174.3621,173.8963,174.1936,20617.0
2020-06-09 14:05:00,175.83,175.88,175.59,175.61,11754.0,174.2729,174.3225,174.035,174.0548,11754.0
2020-06-09 14:10:00,175.6,175.9,175.59,175.8,14674.0,174.0449,174.3423,174.035,174.2432,14674.0
2020-06-09 14:15:00,175.87,175.88,175.46,175.5,21960.0,174.3125,174.3225,173.9062,173.9458,21960.0
2020-06-09 14:20:00,175.48,175.51,175.23,175.3,15057.0,173.926,173.9557,173.6782,173.7476,15057.0
2020-06-09 14:25:00,175.35,175.52,175.28,175.45,17699.0,173.7971,173.9656,173.7278,173.8963,17699.0
2020-06-09 14:30:00,175.44,175.6,175.41,175.52,12097.0,173.8863,174.0449,173.8566,173.9656,12097.0
2020-06-09 14:35:00,175.5,175.5,175.21,175.37,13053.0,173.9458,173.9458,173.6584,173.817,13053.0
2020-06-09 14:40:00,175.42,175.43,175.29,175.41,8579.0,173.8665,173.8764,173.7377,173.8566,8579.0
2020-06-09 14:45:00,175.43,175.43,175.14,175.41,32907.0,173.8764,173.8764,173.589,173.8566,32907.0
2020-06-09 14:50:00,175.41,175.47,175.27,175.29,8995.0,173.8566,173.9161,173.7179,173.7377,8995.0
2020-06-09 14:55:00,175.26,175.35,175.23,175.32,16612.0,173.7079,173.7971,173.6782,173.7674,16612.0
2020-06-09 15:00:00,175.29,175.37,175.2,175.24,16747.0,173.7377,173.817,173.6485,173.6881,16747.0
2020-06-09 15:05:00,175.34,175.34,175.12,175.28,19240.0,173.7872,173.7872,173.5692,173.7278,19240.0
2020-06-09 15:10:00,175.28,175.44,175.2,175.44,14916.0,173.7278,173.8863,173.6485,173.8863,14916.0
2020-06-09 15:15:00,175.36,175.62,175.33,175.47,28035.0,173.8071,174.0648,173.7773,173.9161,28035.0
2020-06-09 15:20:00,175.46,175.58,175.23,175.34,24909.0,173.9062,174.0251,173.6782,173.7872,24909.0
2020-06-09 15:25:00,175.35,175.4,175.27,175.31,20423.0,173.7971,173.8467,173.7179,173.7575,20423.0
2020-06-09 15:30:00,175.3,175.33,174.87,174.91,27390.0,173.7476,173.7773,173.3214,173.361,27390.0
2020-06-09 15:35:00,174.91,174.98,174.75,174.98,38632.0,173.361,173.4304,173.2025,173.4304,38632.0
2020-06-09 15:40:00,174.97,175.22,174.83,174.91,31299.0,173.4205,173.6683,173.2818,173.361,31299.0
2020-06-09 15:45:00,174.89,174.9,174.57,174.83,31226.0,173.3412,173.3511,173.0241,173.2818,31226.0
2020-06-09 15:50:00,174.79,174.82,174.45,174.54,55072.0,173.2421,173.2718,172.9051,172.9943,55072.0
2020-06-09 15:55:00,174.53,174.92,174.52,174.57,156055.0,172.9844,173.371,172.9745,173.0241,156055.0
2020-06-10 09:30:00,176.25,177.95,176.09,177.36,239028.0,174.6892,176.3741,174.5306,175.7893,239028.0
2020-06-10 09:35:00,177.37,177.95,177.08,177.32,68219.0,175.7993,176.3741,175.5118,175.7497,68219.0
2020-06-10 09:40:00,177.34,177.66,176.82,177.31,55297.0,175.7695,176.0867,175.2541,175.7398,55297.0
2020-06-10 09:45:00,177.27,177.28,176.17,176.62,49080.0,175.7001,175.7101,174.6099,175.0559,49080.0
2020-06-10 09:50:00,176.65,177.05,176.56,176.96,52792.0,175.0856,175.4821,174.9964,175.3929,52792.0
2020-06-10 09:55:00,177.0,178.18,176.84,178.17,161072.0,175.4325,176.6021,175.274,176.5922,161072.0
2020-06-10 10:00:00,178.17,179.05,178.15,179.01,141271.0,176.5922,177.4644,176.5723,177.4247,141271.0
2020-06-10 10:05:00,179.01,179.92,178.74,179.83,162557.0,177.4247,178.3267,177.1571,178.2375,162557.0
2020-06-10 10:10:00,179.88,179.99,179.27,179.36,111797.0,178.287,178.3961,177.6824,177.7716,111797.0
2020-06-10 10:15:00,179.36,179.93,178.96,178.99,89513.0,177.7716,178.3366,177.3752,177.4049,89513.0
2020-06-10 10:20:00,179.05,179.32,178.83,178.96,69812.0,177.4644,177.732,177.2463,177.3752,69812.0
2020-06-10 10:25:00,178.91,179.23,178.65,178.85,89795.0,177.3256,177.6428,177.0679,177.2662,89795.0
2020-06-10 10:30:00,178.88,179.87,178.7,179.68,103917.0,177.2959,178.2771,177.1175,178.0888,103917.0
2020-06-10 10:35:00,179.65,180.25,179.64,179.95,279551.0,178.0591,178.6538,178.0492,178.3564,279551.0
2020-06-10 10:40:00,179.94,179.94,179.5,179.51,45744.0,178.3465,178.3465,177.9104,177.9203,45744.0
2020-06-10 10:45:00,179.64,179.8,179.41,179.65,42207.0,178.0492,178.2077,177.8212,178.0591,42207.0
2020-06-10 10:50:00,179.7,179.79,179.29,179.54,73593.0,178.1086,178.1978,177.7023,177.95,73593.0
2020-06-10 10:55:00,179.53,179.66,179.0,179.64,73926.0,177.9401,178.069,177.4148,178.0492,73926.0
2020-06-10 11:00:00,179.62,180.14,179.47,179.79,99446.0,178.0293,178.5447,177.8807,178.1978,99446.0
2020-06-10 11:05:00,179.76,180.18,179.75,180.12,56829.0,178.1681,178.5844,178.1582,178.5249,56829.0
2020-06-10 11:10:00,180.15,180.3,179.88,180.0,57012.0,178.5546,178.7033,178.287,178.406,57012.0
2020-06-10 11:15:00,179.99,180.29,179.96,180.05,47959.0,178.3961,178.6934,178.3663,178.4555,47959.0
2020-06-10 11:20:00,180.05,180.05,179.57,179.57,22876.0,178.4555,178.4555,177.9798,177.9798,22876.0
2020-06-10 11:25:00,179.58,179.96,179.58,179.86,27899.0,177.9897,178.3663,177.9897,178.2672,27899.0
2020-06-10 11:30:00,179.84,180.06,179.79,179.95,39162.0,178.2474,178.4654,178.1978,178.3564,39162.0
2020-06-10 11:35:00,179.95,180.09,179.66,179.99,71757.0,178.3564,178.4952,178.069,178.3961,71757.0
2020-06-10 11:40:00,179.99,180.1,179.67,179.92,63381.0,178.3961,178.5051,178.0789,178.3267,63381.0
2020-06-10 11:45:00,179.93,180.13,179.93,180.02,53098.0,178.3366,178.5348,178.3366,178.4258,53098.0
2020-06-10 11:50:00,180.02,180.41,180.01,180.25,61724.0,178.4258,178.8123,178.4159,178.6538,61724.0
2020-06-10 11:55:00,180.23,180.24,179.77,179.98,35484.0,178.6339,178.6438,178.178,178.3861,35484.0
2020-06-10 12:00:00,180.05,180.22,179.79,179.98,35907.0,178.4555,178.624,178.1978,178.3861,35907.0
2020-06-10 12:05:00,179.95,180.03,179.74,179.8,48845.0,178.3564,178.4357,178.1483,178.2077,48845.0
2020-06-10 12:10:00,179.84,180.17,179.81,179.98,91784.0,178.2474,178.5745,178.2176,178.3861,91784.0
2020-06-10 12:15:00,179.98,180.46,179.86,180.43,57474.0,178.3861,178.8619,178.2672,178.8322,57474.0
2020-06-10 12:20:00,180.43,180.43,180.16,180.36,39987.0,178.8322,178.8322,178.5645,178.7628,39987.0
2020-06-10 12:25:00,180.35,180.43,180.23,180.41,38338.0,178.7529,178.8322,178.6339,178.8123,38338.0
2020-06-10 12:30:00,180.4,180.5,180.17,180.3,49765.0,178.8024,178.9015,178.5745,178.7033,49765.0
2020-06-10 12:35:00,180.29,180.55,180.22,180.43,47270.0,178.6934,178.9511,178.624,178.8322,47270.0
2020-06-10 12:40:00,180.47,180.54,180.26,180.34,36968.0,178.8718,178.9412,178.6637,178.743,36968.0
2020-06-10 12:45:00,180.32,180.34,180.19,180.23,23814.0,178.7231,178.743,178.5943,178.6339,23814.0
2020-06-10 12:50:00,180.25,180.45,180.22,180.27,27464.0,178.6538,178.852,178.624,178.6736,27464.0
2020-06-10 12:55:00,180.25,180.38,180.24,180.26,41813.0,178.6538,178.7826,178.6438,178.6637,41813.0
2020-06-10 13:00:00,180.29,180.29,179.96,180.13,65159.0,178.6934,178.6934,178.3663,178.5348,65159.0
2020-06-10 13:05:00,180.13,180.29,180.0,180.27,31775.0,178.5348,178.6934,178.406,178.6736,31775.0
2020-06-10 13:10:00,180.26,180.53,180.16,180.43,67286.0,178.6637,178.9313,178.5645,178.8322,67286.0
2020-06-10 13:15:00,180.45,180.72,180.45,180.62,55497.0,178.852,179.1196,178.852,179.0205,55497.0
2020-06-10 13:20:00,180.64,180.66,180.3,180.44,31397.0,179.0403,179.0601,178.7033,178.8421,31397.0
2020-06-10 13:25:00,180.45,180.56,180.31,180.37,35380.0,178.852,178.961,178.7132,178.7727,35380.0
2020-06-10 13:30:00,180.39,180.74,180.38,180.66,40954.0,178.7925,179.1394,178.7826,179.0601,40954.0
2020-06-10 13:35:00,180.71,180.79,180.52,180.53,61242.0,179.1097,179.189,178.9214,178.9313,61242.0
2020-06-10 13:40:00,180.55,180.67,180.44,180.51,43542.0,178.9511,179.07,178.8421,178.9115,43542.0
2020-06-10 13:45:00,180.52,180.82,180.51,180.8,32245.0,178.9214,179.2187,178.9115,179.1989,32245.0
2020-06-10 13:50:00,180.79,180.79,180.56,180.63,70562.0,179.189,179.189,178.961,179.0304,70562.0
2020-06-10 13:55:00,180.6,180.73,180.48,180.6,50628.0,179.0007,179.1295,178.8817,179.0007,50628.0
2020-06-10 14:00:00,180.5,181.25,180.16,181.12,116364.0,178.9015,179.6449,178.5645,179.516,116364.0
2020-06-10 14:05:00,181.09,181.28,180.68,180.79,44878.0,179.4863,179.6746,179.0799,179.189,44878.0
2020-06-10 14:10:00,180.99,181.11,180.73,181.08,31958.0,179.3872,179.5061,179.1295,179.4764,31958.0
2020-06-10 14:15:00,181.06,181.89,181.03,181.77,126988.0,179.4566,180.2792,179.4268,180.1603,126988.0
2020-06-10 14:20:00,181.75,182.27,181.74,182.19,168499.0,180.1405,180.6559,180.1306,180.5766,168499.0
2020-06-10 14:25:00,182.19,182.5,182.13,182.46,182802.0,180.5766,180.8838,180.5171,180.8442,182802.0
2020-06-10 14:30:00,182.48,182.5,182.05,182.14,87707.0,180.864,180.8838,180.4378,180.527,87707.0
2020-06-10 14:35:00,182.16,182.29,182.07,182.14,101805.0,180.5468,180.6757,180.4576,180.527,101805.0
2020-06-10 14:40:00,182.14,182.33,181.13,182.23,101835.0,180.527,180.7153,179.526,180.6162,101835.0
2020-06-10 14:45:00,182.15,182.31,181.35,181.43,37063.0,180.5369,180.6955,179.744,179.8233,37063.0
2020-06-10 14:50:00,181.41,181.84,181.01,181.22,66759.0,179.8035,180.2297,179.407,179.6152,66759.0
2020-06-10 14:55:00,181.17,181.76,181.17,181.57,57956.0,179.5656,180.1504,179.5656,179.9621,57956.0
2020-06-10 15:00:00,181.57,181.66,181.01,181.28,63391.0,179.9621,180.0513,179.407,179.6746,63391.0
2020-06-10 15:05:00,181.26,182.14,181.26,181.96,71710.0,179.6548,180.527,179.6548,180.3486,71710.0
2020-06-10 15:10:00,181.96,182.29,181.78,182.14,59744.0,180.3486,180.6757,180.1702,180.527,59744.0
2020-06-10 15:15:00,182.16,182.24,181.88,182.18,41112.0,180.5468,180.6261,180.2693,180.5667,41112.0
2020-06-10 15:20:00,182.17,182.19,181.76,181.85,48297.0,180.5567,180.5766,180.1504,180.2396,48297.0
2020-06-10 15:25:00,181.85,182.36,181.54,182.24,85192.0,180.2396,180.7451,179.9323,180.6261,85192.0
2020-06-10 15:30:00,182.26,182.42,181.92,182.07,60835.0,180.646,180.8045,180.309,180.4576,60835.0
2020-06-10 15:35:00,182.06,182.16,181.79,182.13,62940.0,180.4477,180.5468,180.1801,180.5171,62940.0
2020-06-10 15:40:00,182.13,182.48,181.98,182.48,106949.0,180.5171,180.864,180.3684,180.864,106949.0
2020-06-10 15:45:00,182.44,182.48,181.77,182.1,150672.0,180.8244,180.864,180.1603,180.4874,150672.0
2020-06-10 15:50:00,182.1,182.5,181.93,182.47,196632.0,180.4874,180.8838,180.3189,180.8541,196632.0
2020-06-10 15:55:00,182.48,182.48,182.06,182.06,266291.0,180.864,180.864,180.4477,180.4477,266291.0
2020-06-11 09:30:00,176.64,178.43,176.0,178.02,320880.0,175.0757,176.8499,174.4414,176.4435,320880.0
2020-06-11 09:35:00,178.12,178.2,176.74,177.06,128467.0,176.5426,176.6219,175.1748,175.492,128467.0
2020-06-11 09:40:00,177.05,177.06,175.75,176.75,111380.0,175.4821,175.492,174.1936,175.1847,111380.0
2020-06-11 09:45:00,176.68,177.23,176.07,176.96,74004.0,175.1154,175.6605,174.5108,175.3929,74004.0
2020-06-11 09:50:00,176.87,176.93,176.06,176.48,45377.0,175.3037,175.3632,174.5009,174.9171,45377.0
2020-06-11 09:55:00,176.5,177.25,176.45,177.17,49064.0,174.937,175.6803,174.8874,175.601,49064.0
2020-06-11 10:00:00,177.18,177.66,176.51,176.94,70980.0,175.6109,176.0867,174.9469,175.3731,70980.0
2020-06-11 10:05:00,176.91,177.42,176.64,176.79,53535.0,175.3433,175.8488,175.0757,175.2244,53535.0
2020-06-11 10:10:00,176.69,177.8,176.66,177.52,38291.0,175.1253,176.2254,175.0955,175.9479,38291.0
2020-06-11 10:15:00,177.66,177.97,177.25,177.91,71083.0,176.0867,176.3939,175.6803,176.3345,71083.0
2020-06-11 10:20:00,177.91,178.24,177.58,177.77,113565.0,176.3345,176.6616,176.0074,176.1957,113565.0
2020-06-11 10:25:00,177.6,177.79,177.05,177.24,80139.0,176.0272,176.2155,175.4821,175.6704,80139.0
2020-06-11 10:30:00,177.02,177.77,177.02,177.55,44974.0,175.4524,176.1957,175.4524,175.9777,44974.0
2020-06-11 10:35:00,177.64,177.78,177.38,177.56,21293.0,176.0669,176.2056,175.8092,175.9876,21293.0
2020-06-11 10:40:00,177.54,177.8,177.2,177.55,88203.0,175.9678,176.2254,175.6308,175.9777,88203.0
2020-06-11 10:45:00,177.52,177.73,176.31,176.45,65956.0,175.9479,176.1561,174.7486,174.8874,65956.0
2020-06-11 10:50:00,176.49,176.7,176.1,176.1,23067.0,174.9271,175.1352,174.5405,174.5405,23067.0
2020-06-11 10:55:00,176.07,176.23,175.5,175.59,44165.0,174.5108,174.6694,173.9458,174.035,44165.0
2020-06-11 11:00:00,175.67,175.96,175.3,175.5,48452.0,174.1143,174.4017,173.7476,173.9458,48452.0
2020-06-11 11:05:00,175.47,176.46,175.47,175.75,50391.0,173.9161,174.8973,173.9161,174.1936,50391.0
2020-06-11 11:10:00,175.77,175.97,175.46,175.58,23395.0,174.2134,174.4117,173.9062,174.0251,23395.0
2020-06-11 11:15:00,175.65,176.78,175.64,176.77,60877.0,174.0945,175.2145,174.0846,175.2046,60877.0
2020-06-11 11:20:00,176.77,177.27,176.58,176.91,55598.0,175.2046,175.7001,175.0163,175.3433,55598.0
2020-06-11 11:25:00,176.88,176.94,176.03,176.24,30874.0,175.3136,175.3731,174.4711,174.6793,30874.0
2020-06-11 11:30:00,176.25,176.47,175.89,176.02,49479.0,174.6892,174.9072,174.3324,174.4612,49479.0
2020-06-11 11:35:00,176.05,176.35,176.0,176.13,28532.0,174.4909,174.7883,174.4414,174.5702,28532.0
2020-06-11 11:40:00,176.13,176.24,175.71,175.91,72621.0,174.5702,174.6793,174.154,174.3522,72621.0
2020-06-11 11:45:00,175.96,176.06,175.05,175.19,35124.0,174.4017,174.5009,173.4998,173.6386,35124.0
2020-06-11 11:50:00,175.09,175.71,174.91,175.59,47078.0,173.5394,174.154,173.361,174.035,47078.0
2020-06-11 11:55:00,175.57,175.99,175.49,175.95,53159.0,174.0152,174.4315,173.9359,174.3918,53159.0
2020-06-11 12:00:00,175.91,176.2,175.54,176.12,34061.0,174.3522,174.6396,173.9855,174.5603,34061.0
2020-06-11 12:05:00,176.09,176.28,175.61,175.87,26932.0,174.5306,174.7189,174.0548,174.3125,26932.0
2020-06-11 12:10:00,175.89,175.98,175.56,175.68,19060.0,174.3324,174.4216,174.0053,174.1242,19060.0
2020-06-11 12:15:00,175.67,175.7,174.61,174.84,51041.0,174.1143,174.144,173.0637,173.2917,51041.0
2020-06-11 12:20:00,174.83,175.2,174.81,174.93,24753.0,173.2818,173.6485,173.2619,173.3809,24753.0
2020-06-11 12:25:00,174.93,174.94,174.42,174.66,36821.0,173.3809,173.3908,172.8754,173.1133,36821.0
2020-06-11 12:30:00,174.72,175.53,174.59,175.41,37365.0,173.1727,173.9756,173.0439,173.8566,37365.0
2020-06-11 12:35:00,175.38,175.93,175.33,175.9,46800.0,173.8269,174.372,173.7773,174.3423,46800.0
2020-06-11 12:40:00,175.89,176.11,175.26,175.26,62222.0,174.3324,174.5504,173.7079,173.7079,62222.0
2020-06-11 12:45:00,175.33,175.47,174.78,174.99,51853.0,173.7773,173.9161,173.2322,173.4403,51853.0
2020-06-11 12:50:00,175.02,175.13,174.5,174.52,44680.0,173.4701,173.5791,172.9547,172.9745,44680.0
2020-06-11 12:55:00,174.53,175.09,174.35,174.58,36239.0,172.9844,173.5394,172.806,173.034,36239.0
2020-06-11 13:00:00,174.39,175.1,174.39,175.01,25922.0,172.8456,173.5494,172.8456,173.4602,25922.0
2020-06-11 13:05:00,174.91,174.91,174.44,174.62,25192.0,173.361,173.361,172.8952,173.0736,25192.0
2020-06-11 13:10:00,174.55,174.84,174.29,174.73,28946.0,173.0042,173.2917,172.7465,173.1826,28946.0
2020-06-11 13:15:00,174.72,175.2,174.68,174.86,23420.0,173.1727,173.6485,173.1331,173.3115,23420.0
2020-06-11 13:20:00,174.81,175.1,174.81,174.97,14150.0,173.2619,173.5494,173.2619,173.4205,14150.0
2020-06-11 13:25:00,174.93,175.11,174.41,174.41,19386.0,173.3809,173.5593,172.8655,172.8655,19386.0
2020-06-11 13:30:00,174.51,174.84,174.3,174.74,15741.0,172.9646,173.2917,172.7564,173.1925,15741.0
2020-06-11 13:35:00,174.65,174.7,174.2,174.21,19587.0,173.1033,173.1529,172.6573,172.6672,19587.0
2020-06-11 13:40:00,174.3,174.38,174.0,174.0,37241.0,172.7564,172.8357,172.4591,172.4591,37241.0
2020-06-11 13:45:00,174.05,174.42,174.05,174.35,25028.0,172.5087,172.8754,172.5087,172.806,25028.0
2020-06-11 13:50:00,174.3,174.74,174.22,174.74,23675.0,172.7564,173.1925,172.6772,173.1925,23675.0
2020-06-11 13:55:00,174.74,175.0,174.4,174.56,14858.0,173.1925,173.4502,172.8556,173.0141,14858.0
2020-06-11 14:00:00,174.47,174.47,173.92,174.01,26865.0,172.9249,172.9249,172.3798,172.469,26865.0
2020-06-11 14:05:00,174.04,174.5,174.01,174.13,14965.0,172.4987,172.9547,172.469,172.5879,14965.0
2020-06-11 14:10:00,174.08,174.26,173.7,173.84,42574.0,172.5384,172.7168,172.1618,172.3005,42574.0
2020-06-11 14:15:00,173.85,174.04,173.64,173.73,39411.0,172.3104,172.4987,172.1023,172.1915,39411.0
2020-06-11 14:20:00,173.69,174.25,173.64,174.16,27238.0,172.1518,172.7069,172.1023,172.6177,27238.0
2020-06-11 14:25:00,174.17,174.55,174.0,174.45,33523.0,172.6276,173.0042,172.4591,172.9051,33523.0
2020-06-11 14:30:00,174.44,174.47,173.75,173.91,39038.0,172.8952,172.9249,172.2113,172.3699,39038.0
2020-06-11 14:35:00,173.88,173.88,173.31,173.39,46193.0,172.3402,172.3402,171.7752,171.8545,46193.0
2020-06-11 14:40:00,173.38,173.52,172.99,173.3,42384.0,171.8446,171.9834,171.458,171.7653,42384.0
2020-06-11 14:45:00,173.31,173.61,173.08,173.08,33544.0,171.7752,172.0726,171.5472,171.5472,33544.0
2020-06-11 14:50:00,173.18,173.32,172.75,172.86,54499.0,171.6464,171.7851,171.2202,171.3292,54499.0
2020-06-11 14:55:00,172.86,173.24,172.65,173.15,57783.0,171.3292,171.7058,171.1211,171.6166,57783.0
2020-06-11 15:00:00,173.11,173.86,172.86,173.86,45142.0,171.577,172.3203,171.3292,172.3203,45142.0
2020-06-11 15:05:00,173.85,174.15,173.65,173.74,84895.0,172.3104,172.6078,172.1122,172.2014,84895.0
2020-06-11 15:10:00,173.66,173.97,173.22,173.27,32679.0,172.1221,172.4294,171.686,171.7356,32679.0
2020-06-11 15:15:00,173.21,173.57,172.79,173.14,34333.0,171.6761,172.0329,171.2598,171.6067,34333.0
2020-06-11 15:20:00,173.13,173.18,172.39,172.45,41047.0,171.5968,171.6464,170.8634,170.9228,41047.0
2020-06-11 15:25:00,172.45,172.68,172.02,172.42,41459.0,170.9228,171.1508,170.4966,170.8931,41459.0
2020-06-11 15:30:00,172.37,172.8,172.04,172.59,59686.0,170.8435,171.2697,170.5165,171.0616,59686.0
2020-06-11 15:35:00,172.56,172.56,172.04,172.15,76233.0,171.0319,171.0319,170.5165,170.6255,76233.0
2020-06-11 15:40:00,172.13,173.32,172.13,173.27,86968.0,170.6057,171.7851,170.6057,171.7356,86968.0
2020-06-11 15:45:00,173.26,173.36,172.33,172.47,163564.0,171.7257,171.8248,170.8039,170.9427,163564.0
2020-06-11 15:50:00,172.4,172.69,172.0,172.49,139096.0,170.8733,171.1607,170.4768,170.9625,139096.0
2020-06-11 15:55:00,172.48,172.75,172.0,172.05,327379.0,170.9526,171.2202,170.4768,170.5264,327379.0
2020-06-12 09:30:00,175.9,177.03,175.47,176.61,315187.0,174.3423,175.4623,173.9161,175.046,315187.0
2020-06-12 09:35:00,176.52,177.35,176.25,177.16,102689.0,174.9568,175.7794,174.6892,175.5911,102689.0
2020-06-12 09:40:00,177.26,177.69,176.67,176.81,55990.0,175.6902,176.1164,175.1055,175.2442,55990.0
2020-06-12 09:45:00,176.8,177.09,176.44,176.57,60285.0,175.2343,175.5217,174.8775,175.0063,60285.0
2020-06-12 09:50:00,176.67,176.87,176.27,176.31,120882.0,175.1055,175.3037,174.709,174.7486,120882.0
2020-06-12 09:55:00,176.31,176.47,175.78,176.15,43470.0,174.7486,174.9072,174.2233,174.5901,43470.0
2020-06-12 10:00:00,176.14,176.4,175.77,175.96,28249.0,174.5801,174.8378,174.2134,174.4017,28249.0
2020-06-12 10:05:00,175.96,176.19,175.51,176.12,48627.0,174.4017,174.6297,173.9557,174.5603,48627.0
2020-06-12 10:10:00,175.99,176.37,175.55,175.59,48036.0,174.4315,174.8081,173.9954,174.035,48036.0
2020-06-12 10:15:00,175.56,175.95,175.53,175.69,27092.0,174.0053,174.3918,173.9756,174.1341,27092.0
2020-06-12 10:20:00,175.75,176.6,175.74,176.47,39884.0,174.1936,175.0361,174.1837,174.9072,39884.0
2020-06-12 10:25:00,176.42,176.7,176.03,176.06,42980.0,174.8577,175.1352,174.4711,174.5009,42980.0
2020-06-12 10:30:00,176.1,176.48,175.83,176.32,28980.0,174.5405,174.9171,174.2729,174.7586,28980.0
2020-06-12 10:35:00,176.32,176.38,175.07,175.14,39797.0,174.7586,174.818,173.5196,173.589,39797.0
2020-06-12 10:40:00,175.26,175.63,175.25,175.33,30343.0,173.7079,174.0747,173.698,173.7773,30343.0
2020-06-12 10:45:00,175.3,175.76,175.09,175.31,31097.0,173.7476,174.2035,173.5394,173.7575,31097.0
2020-06-12 10:50:00,175.18,175.19,174.54,174.85,56443.0,173.6287,173.6386,172.9943,173.3016,56443.0
2020-06-12 10:55:00,174.87,175.17,173.89,173.97,45210.0,173.3214,173.6187,172.3501,172.4294,45210.0
2020-06-12 11:00:00,174.03,174.39,173.17,173.17,47290.0,172.4888,172.8456,171.6365,171.6365,47290.0
2020-06-12 11:05:00,173.16,174.45,173.16,174.14,46816.0,171.6265,172.9051,171.6265,172.5979,46816.0
2020-06-12 11:10:00,174.29,174.3,173.3,173.3,48947.0,172.7465,172.7564,171.7653,171.7653,48947.0
2020-06-12 11:15:00,173.33,173.87,172.54,172.7,56668.0,171.795,172.3303,171.012,171.1706,56668.0
2020-06-12 11:20:00,172.68,173.47,172.68,172.84,33868.0,171.1508,171.9338,171.1508,171.3094,33868.0
2020-06-12 11:25:00,172.9,174.01,172.84,173.93,32770.0,171.3688,172.469,171.3094,172.3897,32770.0
2020-06-12 11:30:00,173.95,174.64,173.72,174.5,35293.0,172.4095,173.0934,172.1816,172.9547,35293.0
2020-06-12 11:35:00,174.51,175.56,174.28,175.28,70103.0,172.9646,174.0053,172.7366,173.7278,70103.0
2020-06-12 11:40:00,175.28,175.54,174.94,174.99,40307.0,173.7278,173.9855,173.3908,173.4403,40307.0
2020-06-12 11:45:00,175.06,175.75,175.01,175.23,39045.0,173.5097,174.1936,173.4602,173.6782,39045.0
2020-06-12 11:50:00,175.28,175.46,174.7,175.13,36071.0,173.7278,173.9062,173.1529,173.5791,36071.0
2020-06-12 11:55:00,175.25,175.72,175.1,175.7,26100.0,173.698,174.1639,173.5494,174.144,26100.0
2020-06-12 12:00:00,175.71,175.77,175.31,175.69,25651.0,174.154,174.2134,173.7575,174.1341,25651.0
2020-06-12 12:05:00,175.73,175.8,175.4,175.41,32886.0,174.1738,174.2432,173.8467,173.8566,32886.0
2020-06-12 12:10:00,175.4,175.52,175.06,175.3,17229.0,173.8467,173.9656,173.5097,173.7476,17229.0
2020-06-12 12:15:00,175.19,175.63,175.12,175.53,26558.0,173.6386,174.0747,173.5692,173.9756,26558.0
2020-06-12 12:20:00,175.41,175.5,174.92,174.92,25325.0,173.8566,173.9458,173.371,173.371,25325.0
2020-06-12 12:25:00,174.89,175.1,174.51,174.82,22660.0,173.3412,173.5494,172.9646,173.2718,22660.0
2020-06-12 12:30:00,174.88,174.88,174.33,174.45,35631.0,173.3313,173.3313,172.7862,172.9051,35631.0
2020-06-12 12:35:00,174.33,174.6,174.14,174.41,15252.0,172.7862,173.0538,172.5979,172.8655,15252.0
2020-06-12 12:40:00,174.31,174.86,174.29,174.57,20125.0,172.7664,173.3115,172.7465,173.0241,20125.0
2020-06-12 12:45:00,174.58,174.7,174.2,174.34,31342.0,173.034,173.1529,172.6573,172.7961,31342.0
2020-06-12 12:50:00,174.34,175.02,174.34,174.93,17758.0,172.7961,173.4701,172.7961,173.3809,17758.0
2020-06-12 12:55:00,174.95,175.2,174.88,175.06,19857.0,173.4007,173.6485,173.3313,173.5097,19857.0
2020-06-12 13:00:00,175.21,175.21,174.1,174.1,21941.0,173.6584,173.6584,172.5582,172.5582,21941.0
2020-06-12 13:05:00,174.09,174.34,173.9,174.18,17292.0,172.5483,172.7961,172.36,172.6375,17292.0
2020-06-12 13:10:00,174.2,174.28,173.92,174.05,15546.0,172.6573,172.7366,172.3798,172.5087,15546.0
2020-06-12 13:15:00,174.02,174.24,173.7,173.88,15142.0,172.4789,172.697,172.1618,172.3402,15142.0
2020-06-12 13:20:00,173.92,174.24,173.58,173.7,19317.0,172.3798,172.697,172.0428,172.1618,19317.0
2020-06-12 13:25:00,173.69,174.1,173.63,173.84,17833.0,172.1518,172.5582,172.0924,172.3005,17833.0
2020-06-12 13:30:00,173.87,174.02,173.28,173.28,24298.0,172.3303,172.4789,171.7455,171.7455,24298.0
2020-06-12 13:35:00,173.37,173.81,173.04,173.42,26877.0,171.8347,172.2708,171.5076,171.8842,26877.0
2020-06-12 13:40:00,173.35,173.73,173.1,173.32,26974.0,171.8149,172.1915,171.5671,171.7851,26974.0
2020-06-12 13:45:00,173.31,173.38,172.3,172.5,52075.0,171.7752,171.8446,170.7742,170.9724,52075.0
2020-06-12 13:50:00,172.48,172.6,172.09,172.53,46885.0,170.9526,171.0715,170.566,171.0021,46885.0
2020-06-12 13:55:00,172.54,173.01,172.02,172.06,23061.0,171.012,171.4779,170.4966,170.5363,23061.0
2020-06-12 14:00:00,172.09,172.95,171.86,172.78,73513.0,170.566,171.4184,170.3381,171.2499,73513.0
2020-06-12 14:05:00,172.79,172.8,172.25,172.25,49086.0,171.2598,171.2697,170.7246,170.7246,49086.0
2020-06-12 14:10:00,172.33,173.71,172.33,173.63,30273.0,170.8039,172.1717,170.8039,172.0924,30273.0
2020-06-12 14:15:00,173.69,173.95,173.31,173.5,24236.0,172.1518,172.4095,171.7752,171.9635,24236.0
2020-06-12 14:20:00,173.46,173.66,173.2,173.44,17293.0,171.9239,172.1221,171.6662,171.9041,17293.0
2020-06-12 14:25:00,173.52,173.94,173.49,173.93,14070.0,171.9834,172.3996,171.9536,172.3897,14070.0
2020-06-12 14:30:00,173.88,174.62,173.82,174.14,40302.0,172.3402,173.0736,172.2807,172.5979,40302.0
2020-06-12 14:35:00,174.3,174.35,173.9,174.07,29464.0,172.7564,172.806,172.36,172.5285,29464.0
2020-06-12 14:40:00,174.05,174.26,173.6,173.97,25572.0,172.5087,172.7168,172.0626,172.4294,25572.0
2020-06-12 14:45:00,173.99,174.51,173.94,174.27,35443.0,172.4492,172.9646,172.3996,172.7267,35443.0
2020-06-12 14:50:00,174.29,174.54,173.97,174.54,20362.0,172.7465,172.9943,172.4294,172.9943,20362.0
2020-06-12 14:55:00,174.66,174.66,174.1,174.44,35501.0,173.1133,173.1133,172.5582,172.8952,35501.0
2020-06-12 15:00:00,174.47,174.96,174.46,174.53,27477.0,172.9249,173.4106,172.915,172.9844,27477.0
2020-06-12 15:05:00,174.55,175.13,174.49,174.65,35430.0,173.0042,173.5791,172.9448,173.1033,35430.0
2020-06-12 15:10:00,174.68,175.15,174.68,174.95,34400.0,173.1331,173.5989,173.1331,173.4007,34400.0
2020-06-12 15:15:00,174.99,175.02,174.15,174.63,33147.0,173.4403,173.4701,172.6078,173.0835,33147.0
2020-06-12 15:20:00,174.54,174.64,173.8,173.82,18209.0,172.9943,173.0934,172.2609,172.2807,18209.0
2020-06-12 15:25:00,173.88,174.21,173.64,174.15,28821.0,172.3402,172.6672,172.1023,172.6078,28821.0
2020-06-12 15:30:00,174.14,174.27,173.78,174.27,30928.0,172.5979,172.7267,172.241,172.7267,30928.0
2020-06-12 15:35:00,174.34,174.65,174.15,174.48,37217.0,172.7961,173.1033,172.6078,172.9349,37217.0
2020-06-12 15:40:00,174.5,174.67,174.23,174.59,46040.0,172.9547,173.1232,172.6871,173.0439,46040.0
2020-06-12 15:45:00,174.62,175.31,174.62,175.1,64866.0,173.0736,173.7575,173.0736,173.5494,64866.0
2020-06-12 15:50:00,175.09,175.39,174.66,175.03,86118.0,173.5394,173.8368,173.1133,173.48,86118.0
2020-06-12 15:55:00,174.99,175.47,174.99,175.04,249164.0,173.4403,173.9161,173.4403,173.4899,249164.0
2020-06-15 09:30:00,172.0,173.65,171.27,171.55,231775.0,170.4768,172.1122,169.7533,170.0308,231775.0
2020-06-15 09:35:00,171.64,174.19,171.64,174.13,64036.0,170.12,172.6474,170.12,172.5879,64036.0
2020-06-15 09:40:00,173.94,174.37,173.85,174.32,97142.0,172.3996,172.8258,172.3104,172.7763,97142.0
2020-06-15 09:45:00,174.24,174.56,174.02,174.12,102139.0,172.697,173.0141,172.4789,172.578,102139.0
2020-06-15 09:50:00,174.05,174.92,173.78,174.92,44685.0,172.5087,173.371,172.241,173.371,44685.0
2020-06-15 09:55:00,174.91,175.68,174.8,175.39,73995.0,173.361,174.1242,173.252,173.8368,73995.0
2020-06-15 10:00:00,175.41,175.69,175.0,175.61,46130.0,173.8566,174.1341,173.4502,174.0548,46130.0
2020-06-15 10:05:00,175.61,176.09,175.41,175.81,45534.0,174.0548,174.5306,173.8566,174.2531,45534.0
2020-06-15 10:10:00,175.9,175.98,175.5,175.53,42419.0,174.3423,174.4216,173.9458,173.9756,42419.0
2020-06-15 10:15:00,175.55,175.73,175.2,175.73,21239.0,173.9954,174.1738,173.6485,174.1738,21239.0
2020-06-15 10:20:00,175.74,175.74,174.93,174.93,32296.0,174.1837,174.1837,173.3809,173.3809,32296.0
2020-06-15 10:25:00,174.93,175.13,174.5,174.5,38926.0,173.3809,173.5791,172.9547,172.9547,38926.0
2020-06-15 10:30:00,174.37,175.15,174.17,175.1,24428.0,172.8258,173.5989,172.6276,173.5494,24428.0
2020-06-15 10:35:00,175.15,175.32,174.56,174.6,40494.0,173.5989,173.7674,173.0141,173.0538,40494.0
2020-06-15 10:40:00,174.5,174.79,174.42,174.79,44359.0,172.9547,173.2421,172.8754,173.2421,44359.0
2020-06-15 10:45:00,174.79,175.39,174.67,175.13,21337.0,173.2421,173.8368,173.1232,173.5791,21337.0
2020-06-15 10:50:00,175.13,175.39,174.72,175.11,19427.0,173.5791,173.8368,173.1727,173.5593,19427.0
2020-06-15 10:55:00,175.15,175.34,174.63,174.84,27208.0,173.5989,173.7872,173.0835,173.2917,27208.0
2020-06-15 11:00:00,174.86,175.69,174.84,175.69,16088.0,173.3115,174.1341,173.2917,174.1341,16088.0
2020-06-15 11:05:00,175.68,175.68,175.31,175.57,20486.0,174.1242,174.1242,173.7575,174.0152,20486.0
2020-06-15 11:10:00,175.49,175.91,175.31,175.87,44463.0,173.9359,174.3522,173.7575,174.3125,44463.0
2020-06-15 11:15:00,175.82,175.93,175.23,175.57,48627.0,174.263,174.372,173.6782,174.0152,48627.0
2020-06-15 11:20:00,175.64,176.3,175.49,176.27,43465.0,174.0846,174.7387,173.9359,174.709,43465.0
2020-06-15 11:25:00,176.3,176.3,175.39,175.75,40225.0,174.7387,174.7387,173.8368,174.1936,40225.0
2020-06-15 11:30:00,175.71,175.97,175.27,175.27,36459.0,174.154,174.4117,173.7179,173.7179,36459.0
2020-06-15 11:35:00,175.32,175.61,175.32,175.38,28587.0,173.7674,174.0548,173.7674,173.8269,28587.0
2020-06-15 11:40:00,175.43,175.59,174.89,175.02,35463.0,173.8764,174.035,173.3412,173.4701,35463.0
2020-06-15 11:45:00,175.1,175.25,174.81,175.23,24781.0,173.5494,173.698,173.2619,173.6782,24781.0
2020-06-15 11:50:00,175.14,175.32,174.67,174.75,22878.0,173.589,173.7674,173.1232,173.2025,22878.0
2020-06-15 11:55:00,174.75,175.24,174.67,174.97,43128.0,173.2025,173.6881,173.1232,173.4205,43128.0
2020-06-15 12:00:00,174.93,175.84,174.85,175.74,19684.0,173.3809,174.2828,173.3016,174.1837,19684.0
2020-06-15 12:05:00,175.66,175.8,175.43,175.64,20693.0,174.1044,174.2432,173.8764,174.0846,20693.0
2020-06-15 12:10:00,175.61,175.8,175.44,175.51,21854.0,174.0548,174.2432,173.8863,173.9557,21854.0
2020-06-15 12:15:00,175.54,175.9,175.45,175.78,22210.0,173.9855,174.3423,173.8963,174.2233,22210.0
2020-06-15 12:20:00,175.74,175.85,175.59,175.63,26132.0,174.1837,174.2927,174.035,174.0747,26132.0
2020-06-15 12:25:00,175.62,175.71,175.33,175.4,19442.0,174.0648,174.154,173.7773,173.8467,19442.0
2020-06-15 12:30:00,175.38,175.39,174.93,174.98,21073.0,173.8269,173.8368,173.3809,173.4304,21073.0
2020-06-15 12:35:00,175.01,175.23,174.98,175.11,27562.0,173.4602,173.6782,173.4304,173.5593,27562.0
2020-06-15 12:40:00,175.06,175.42,174.96,175.33,28692.0,173.5097,173.8665,173.4106,173.7773,28692.0
2020-06-15 12:45:00,175.36,175.59,175.18,175.29,16927.0,173.8071,174.035,173.6287,173.7377,16927.0
2020-06-15 12:50:00,175.22,175.39,175.09,175.32,27166.0,173.6683,173.8368,173.5394,173.7674,27166.0
2020-06-15 12:55:00,175.28,175.45,175.17,175.45,15174.0,173.7278,173.8963,173.6187,173.8963,15174.0
2020-06-15 13:00:00,175.42,175.75,175.31,175.69,36839.0,173.8665,174.1936,173.7575,174.1341,36839.0
2020-06-15 13:05:00,175.68,175.94,175.53,175.94,44107.0,174.1242,174.3819,173.9756,174.3819,44107.0
2020-06-15 13:10:00,175.9,175.99,175.79,175.97,20724.0,174.3423,174.4315,174.2332,174.4117,20724.0
2020-06-15 13:15:00,175.99,176.21,175.83,175.83,25444.0,174.4315,174.6495,174.2729,174.2729,25444.0
2020-06-15 13:20:00,175.85,176.01,175.65,175.71,18580.0,174.2927,174.4513,174.0945,174.154,18580.0
2020-06-15 13:25:00,175.74,175.9,175.6,175.78,17340.0,174.1837,174.3423,174.0449,174.2233,17340.0
2020-06-15 13:30:00,175.78,175.9,175.58,175.74,27989.0,174.2233,174.3423,174.0251,174.1837,27989.0
2020-06-15 13:35:00,175.76,176.33,175.71,176.25,27020.0,174.2035,174.7685,174.154,174.6892,27020.0
2020-06-15 13:40:00,176.27,176.39,175.95,176.05,20218.0,174.709,174.8279,174.3918,174.4909,20218.0
2020-06-15 13:45:00,176.06,176.11,175.92,176.1,29119.0,174.5009,174.5504,174.3621,174.5405,29119.0
2020-06-15 13:50:00,176.14,176.51,176.06,176.47,47006.0,174.5801,174.9469,174.5009,174.9072,47006.0
2020-06-15 13:55:00,176.39,176.51,176.24,176.29,21205.0,174.8279,174.9469,174.6793,174.7288,21205.0
2020-06-15 14:00:00,176.28,177.3,176.26,177.01,50321.0,174.7189,175.7299,174.6991,175.4424,50321.0
2020-06-15 14:05:00,177.04,177.55,176.95,177.03,46509.0,175.4722,175.9777,175.383,175.4623,46509.0
2020-06-15 14:10:00,176.98,177.3,176.76,176.95,74993.0,175.4127,175.7299,175.1947,175.383,74993.0
2020-06-15 14:15:00,177.0,177.84,177.0,177.6,41533.0,175.4325,176.2651,175.4325,176.0272,41533.0
2020-06-15 14:20:00,177.62,177.92,177.3,177.92,43463.0,176.047,176.3444,175.7299,176.3444,43463.0
2020-06-15 14:25:00,177.9,178.09,177.79,178.03,64114.0,176.3246,176.5129,176.2155,176.4534,64114.0
2020-06-15 14:30:00,178.05,178.28,177.59,177.89,66088.0,176.4732,176.7012,176.0173,176.3147,66088.0
2020-06-15 14:35:00,177.95,178.42,177.95,178.24,135729.0,176.3741,176.84,176.3741,176.6616,135729.0
2020-06-15 14:40:00,178.25,178.65,178.06,178.58,68030.0,176.6715,177.0679,176.4831,176.9985,68030.0
2020-06-15 14:45:00,178.56,178.7,177.97,178.11,535906.0,176.9787,177.1175,176.3939,176.5327,535906.0
2020-06-15 14:50:00,178.19,178.29,177.67,177.86,32075.0,176.612,176.7111,176.0966,176.2849,32075.0
2020-06-15 14:55:00,177.83,178.25,177.79,178.11,32102.0,176.2552,176.6715,176.2155,176.5327,32102.0
2020-06-15 15:00:00,178.13,178.58,177.99,178.44,40158.0,176.5525,176.9985,176.4138,176.8598,40158.0
2020-06-15 15:05:00,178.39,178.54,178.12,178.54,61954.0,176.8102,176.9589,176.5426,176.9589,61954.0
2020-06-15 15:10:00,178.54,178.9,178.5,178.59,69594.0,176.9589,177.3157,176.9193,177.0085,69594.0
2020-06-15 15:15:00,178.55,178.76,178.35,178.46,43420.0,176.9688,177.1769,176.7706,176.8796,43420.0
2020-06-15 15:20:00,178.46,178.58,178.13,178.58,57437.0,176.8796,176.9985,176.5525,176.9985,57437.0
2020-06-15 15:25:00,178.57,178.72,178.11,178.12,48957.0,176.9886,177.1373,176.5327,176.5426,48957.0
2020-06-15 15:30:00,178.11,178.24,177.69,177.81,81962.0,176.5327,176.6616,176.1164,176.2354,81962.0
2020-06-15 15:35:00,177.78,178.2,177.67,178.0,116872.0,176.2056,176.6219,176.0966,176.4237,116872.0
2020-06-15 15:40:00,178.0,178.36,177.96,178.34,73333.0,176.4237,176.7805,176.384,176.7607,73333.0
2020-06-15 15:45:00,178.31,178.63,178.21,178.41,98947.0,176.7309,177.0481,176.6318,176.83,98947.0
2020-06-15 15:50:00,178.42,178.76,178.1,178.37,108018.0,176.84,177.1769,176.5228,176.7904,108018.0
2020-06-15 15:55:00,178.41,178.79,178.34,178.69,253447.0,176.83,177.2067,176.7607,177.1076,253447.0
2020-06-16 09:30:00,180.14,181.71,180.01,181.68,316240.0,178.5447,180.1008,178.4159,180.0711,316240.0
2020-06-16 09:35:00,181.7,181.86,181.32,181.5,183567.0,180.0909,180.2495,179.7143,179.8927,183567.0
2020-06-16 09:40:00,181.5,182.28,181.08,182.25,131961.0,179.8927,180.6658,179.4764,180.636,131961.0
2020-06-16 09:45:00,182.29,182.5,181.15,181.16,63604.0,180.6757,180.8838,179.5458,179.5557,63604.0
2020-06-16 09:50:00,181.25,181.43,180.57,181.38,47892.0,179.6449,179.8233,178.9709,179.7737,47892.0
2020-06-16 09:55:00,181.43,181.82,181.34,181.59,66997.0,179.8233,180.2098,179.7341,179.9819,66997.0
2020-06-16 10:00:00,181.64,182.05,181.39,181.83,64244.0,180.0314,180.4378,179.7837,180.2198,64244.0
2020-06-16 10:05:00,181.74,181.86,181.52,181.52,44215.0,180.1306,180.2495,179.9125,179.9125,44215.0
2020-06-16 10:10:00,181.57,182.07,181.53,181.98,47303.0,179.9621,180.4576,179.9224,180.3684,47303.0
2020-06-16 10:15:00,182.02,182.27,181.71,181.71,36023.0,180.4081,180.6559,180.1008,180.1008,36023.0
2020-06-16 10:20:00,181.71,181.79,181.2,181.7,47532.0,180.1008,180.1801,179.5953,180.0909,47532.0
2020-06-16 10:25:00,181.7,182.13,181.62,181.93,48214.0,180.0909,180.5171,180.0116,180.3189,48214.0
2020-06-16 10:30:00,181.97,182.08,181.69,181.9,40925.0,180.3585,180.4675,180.081,180.2891,40925.0
2020-06-16 10:35:00,181.93,182.07,180.94,181.6,58409.0,180.3189,180.4576,179.3376,179.9918,58409.0
2020-06-16 10:40:00,181.65,181.65,180.8,181.09,75190.0,180.0414,180.0414,179.1989,179.4863,75190.0
2020-06-16 10:45:00,181.16,181.54,180.44,181.36,57093.0,179.5557,179.9323,178.8421,179.7539,57093.0
2020-06-16 10:50:00,181.31,181.31,179.9,180.18,50635.0,179.7044,179.7044,178.3069,178.5844,50635.0
2020-06-16 10:55:00,180.29,180.52,179.26,179.46,55737.0,178.6934,178.9214,177.6725,177.8707,55737.0
2020-06-16 11:00:00,179.38,179.5,178.01,179.23,109889.0,177.7915,177.9104,176.4336,177.6428,109889.0
2020-06-16 11:05:00,179.28,179.86,179.27,179.72,58954.0,177.6923,178.2672,177.6824,178.1284,58954.0
2020-06-16 11:10:00,179.79,180.11,179.28,180.11,41627.0,178.1978,178.515,177.6923,178.515,41627.0
2020-06-16 11:15:00,180.11,180.81,180.07,180.3,34520.0,178.515,179.2088,178.4753,178.7033,34520.0
2020-06-16 11:20:00,180.28,180.69,180.18,180.63,40579.0,178.6835,179.0899,178.5844,179.0304,40579.0
2020-06-16 11:25:00,180.66,180.8,180.32,180.32,23697.0,179.0601,179.1989,178.7231,178.7231,23697.0
2020-06-16 11:30:00,180.44,180.9,180.2,180.48,31151.0,178.8421,179.298,178.6042,178.8817,31151.0
2020-06-16 11:35:00,180.55,180.71,179.67,179.96,30606.0,178.9511,179.1097,178.0789,178.3663,30606.0
2020-06-16 11:40:00,179.89,180.36,179.89,180.25,21554.0,178.2969,178.7628,178.2969,178.6538,21554.0
2020-06-16 11:45:00,180.3,180.58,180.15,180.41,31508.0,178.7033,178.9808,178.5546,178.8123,31508.0
2020-06-16 11:50:00,180.46,180.71,180.11,180.13,23378.0,178.8619,179.1097,178.515,178.5348,23378.0
2020-06-16 11:55:00,180.17,180.2,179.7,180.01,14879.0,178.5745,178.6042,178.1086,178.4159,14879.0
2020-06-16 12:00:00,180.0,180.11,179.43,179.72,28279.0,178.406,178.515,177.841,178.1284,28279.0
2020-06-16 12:05:00,179.72,179.81,179.13,179.28,67854.0,178.1284,178.2176,177.5437,177.6923,67854.0
2020-06-16 12:10:00,179.3,179.49,179.06,179.48,19864.0,177.7122,177.9005,177.4743,177.8906,19864.0
2020-06-16 12:15:00,179.5,179.77,179.14,179.28,32174.0,177.9104,178.178,177.5536,177.6923,32174.0
2020-06-16 12:20:00,179.29,179.48,179.11,179.28,21667.0,177.7023,177.8906,177.5238,177.6923,21667.0
2020-06-16 12:25:00,179.19,179.62,179.15,179.51,18500.0,177.6031,178.0293,177.5635,177.9203,18500.0
2020-06-16 12:30:00,179.48,179.9,179.48,179.86,17941.0,177.8906,178.3069,177.8906,178.2672,17941.0
2020-06-16 12:35:00,179.81,180.19,179.78,180.19,27554.0,178.2176,178.5943,178.1879,178.5943,27554.0
2020-06-16 12:40:00,180.2,180.33,180.04,180.16,29491.0,178.6042,178.733,178.4456,178.5645,29491.0
2020-06-16 12:45:00,180.21,180.28,179.98,180.01,17312.0,178.6141,178.6835,178.3861,178.4159,17312.0
2020-06-16 12:50:00,180.02,180.23,179.96,180.21,23926.0,178.4258,178.6339,178.3663,178.6141,23926.0
2020-06-16 12:55:00,180.21,180.34,180.01,180.23,14918.0,178.6141,178.743,178.4159,178.6339,14918.0
2020-06-16 13:00:00,180.26,180.48,180.25,180.28,16211.0,178.6637,178.8817,178.6538,178.6835,16211.0
2020-06-16 13:05:00,180.27,180.52,180.08,180.33,27904.0,178.6736,178.9214,178.4853,178.733,27904.0
2020-06-16 13:10:00,180.38,180.51,180.15,180.37,20274.0,178.7826,178.9115,178.5546,178.7727,20274.0
2020-06-16 13:15:00,180.38,180.63,180.27,180.63,25880.0,178.7826,179.0304,178.6736,179.0304,25880.0
2020-06-16 13:20:00,180.61,180.61,180.3,180.46,20045.0,179.0106,179.0106,178.7033,178.8619,20045.0
2020-06-16 13:25:00,180.44,180.5,180.06,180.19,32325.0,178.8421,178.9015,178.4654,178.5943,32325.0
2020-06-16 13:30:00,180.08,180.2,179.8,179.94,15138.0,178.4853,178.6042,178.2077,178.3465,15138.0
2020-06-16 13:35:00,179.89,179.95,179.63,179.65,22707.0,178.2969,178.3564,178.0392,178.0591,22707.0
2020-06-16 13:40:00,179.68,180.15,179.68,179.97,30939.0,178.0888,178.5546,178.0888,178.3762,30939.0
2020-06-16 13:45:00,180.02,180.02,179.8,179.93,26408.0,178.4258,178.4258,178.2077,178.3366,26408.0
2020-06-16 13:50:00,179.98,180.1,179.65,179.73,41419.0,178.3861,178.5051,178.0591,178.1384,41419.0
2020-06-16 13:55:00,179.71,179.93,179.46,179.88,18308.0,178.1185,178.3366,177.8707,178.287,18308.0
2020-06-16 14:00:00,179.87,180.28,179.87,180.28,18729.0,178.2771,178.6835,178.2771,178.6835,18729.0
2020-06-16 14:05:00,180.22,180.38,180.12,180.21,17355.0,178.624,178.7826,178.5249,178.6141,17355.0
2020-06-16 14:10:00,180.24,180.56,180.21,180.54,20594.0,178.6438,178.961,178.6141,178.9412,20594.0
2020-06-16 14:15:00,180.49,180.72,180.32,180.32,24849.0,178.8916,179.1196,178.7231,178.7231,24849.0
2020-06-16 14:20:00,180.37,180.54,179.5,179.98,28318.0,178.7727,178.9412,177.9104,178.3861,28318.0
2020-06-16 14:25:00,179.88,180.09,179.69,179.97,26075.0,178.287,178.4952,178.0987,178.3762,26075.0
2020-06-16 14:30:00,180.08,180.38,179.86,179.87,20192.0,178.4853,178.7826,178.2672,178.2771,20192.0
2020-06-16 14:35:00,179.87,180.23,179.86,179.99,12112.0,178.2771,178.6339,178.2672,178.3961,12112.0
2020-06-16 14:40:00,180.02,180.23,179.78,180.02,25738.0,178.4258,178.6339,178.1879,178.4258,25738.0
2020-06-16 14:45:00,180.07,180.2,179.79,180.18,16827.0,178.4753,178.6042,178.1978,178.5844,16827.0
2020-06-16 14:50:00,180.25,180.29,179.97,180.27,19833.0,178.6538,178.6934,178.3762,178.6736,19833.0
2020-06-16 14:55:00,180.31,180.41,180.05,180.19,36003.0,178.7132,178.8123,178.4555,178.5943,36003.0
2020-06-16 15:00:00,180.18,180.33,179.84,180.09,20884.0,178.5844,178.733,178.2474,178.4952,20884.0
2020-06-16 15:05:00,180.09,180.15,179.95,180.08,60740.0,178.4952,178.5546,178.3564,178.4853,60740.0
2020-06-16 15:10:00,180.03,180.2,179.97,180.05,25334.0,178.4357,178.6042,178.3762,178.4555,25334.0
2020-06-16 15:15:00,180.01,180.1,179.77,179.83,58954.0,178.4159,178.5051,178.178,178.2375,58954.0
2020-06-16 15:20:00,179.9,180.38,179.89,180.25,41278.0,178.3069,178.7826,178.2969,178.6538,41278.0
2020-06-16 15:25:00,180.26,180.54,180.24,180.44,35348.0,178.6637,178.9412,178.6438,178.8421,35348.0
2020-06-16 15:30:00,180.39,180.96,180.24,180.95,37470.0,178.7925,179.3575,178.6438,179.3476,37470.0
2020-06-16 15:35:00,180.93,180.95,180.4,180.54,36163.0,179.3277,179.3476,178.8024,178.9412,36163.0
2020-06-16 15:40:00,180.55,180.79,180.08,180.18,74243.0,178.9511,179.189,178.4853,178.5844,74243.0
2020-06-16 15:45:00,180.2,180.44,179.94,180.08,68693.0,178.6042,178.8421,178.3465,178.4853,68693.0
2020-06-16 15:50:00,180.15,180.7,180.14,180.27,80451.0,178.5546,179.0998,178.5447,178.6736,80451.0
2020-06-16 15:55:00,180.25,180.62,180.02,180.62,265633.0,178.6538,179.0205,178.4258,179.0205,265633.0
2020-06-17 09:30:00,180.97,182.14,180.68,182.13,253316.0,179.3674,180.527,179.0799,180.5171,253316.0
2020-06-17 09:35:00,182.18,182.31,181.58,182.04,61394.0,180.5667,180.6955,179.972,180.4279,61394.0
2020-06-17 09:40:00,182.07,182.5,181.83,182.49,63171.0,180.4576,180.8838,180.2198,180.8739,63171.0
2020-06-17 09:45:00,182.49,182.75,181.62,181.74,62041.0,180.8739,181.1316,180.0116,180.1306,62041.0
2020-06-17 09:50:00,181.68,182.2,181.65,181.93,62949.0,180.0711,180.5865,180.0414,180.3189,62949.0
2020-06-17 09:55:00,182.0,182.06,181.36,181.78,46709.0,180.3883,180.4477,179.7539,180.1702,46709.0
2020-06-17 10:00:00,181.76,182.21,181.63,181.77,47531.0,180.1504,180.5964,180.0215,180.1603,47531.0
2020-06-17 10:05:00,181.83,182.34,181.75,182.31,29328.0,180.2198,180.7252,180.1405,180.6955,29328.0
2020-06-17 10:10:00,182.3,182.4,181.9,182.0,35256.0,180.6856,180.7847,180.2891,180.3883,35256.0
2020-06-17 10:15:00,182.06,182.36,181.05,181.19,37946.0,180.4477,180.7451,179.4467,179.5854,37946.0
2020-06-17 10:20:00,181.22,182.0,180.99,181.55,61323.0,179.6152,180.3883,179.3872,179.9422,61323.0
2020-06-17 10:25:00,181.5,181.62,181.19,181.48,26732.0,179.8927,180.0116,179.5854,179.8729,26732.0
2020-06-17 10:30:00,181.59,181.72,181.24,181.51,26031.0,179.9819,180.1107,179.635,179.9026,26031.0
2020-06-17 10:35:00,181.48,181.94,181.33,181.86,16191.0,179.8729,180.3288,179.7242,180.2495,16191.0
2020-06-17 10:40:00,181.88,182.05,181.68,182.05,15570.0,180.2693,180.4378,180.0711,180.4378,15570.0
2020-06-17 10:45:00,182.01,182.02,181.66,181.87,24886.0,180.3982,180.4081,180.0513,180.2594,24886.0
2020-06-17 10:50:00,181.88,182.25,181.82,182.25,30634.0,180.2693,180.636,180.2098,180.636,30634.0
2020-06-17 10:55:00,182.28,182.45,182.02,182.06,19115.0,180.6658,180.8343,180.4081,180.4477,19115.0
2020-06-17 11:00:00,182.08,182.2,181.87,182.02,24787.0,180.4675,180.5865,180.2594,180.4081,24787.0
2020-06-17 11:05:00,182.02,182.28,181.86,182.22,24237.0,180.4081,180.6658,180.2495,180.6063,24237.0
2020-06-17 11:10:00,182.25,182.4,181.9,181.99,26909.0,180.636,180.7847,180.2891,180.3783,26909.0
2020-06-17 11:15:00,182.0,182.12,181.73,181.88,21484.0,180.3883,180.5072,180.1206,180.2693,21484.0
2020-06-17 11:20:00,181.91,181.91,181.43,181.47,27167.0,180.2991,180.2991,179.8233,179.8629,27167.0
2020-06-17 11:25:00,181.5,181.92,181.5,181.8,42194.0,179.8927,180.309,179.8927,180.19,42194.0
2020-06-17 11:30:00,181.75,182.0,181.71,181.9,21411.0,180.1405,180.3883,180.1008,180.2891,21411.0
2020-06-17 11:35:00,181.88,181.99,181.86,181.93,19132.0,180.2693,180.3783,180.2495,180.3189,19132.0
2020-06-17 11:40:00,181.93,182.08,181.82,181.92,22556.0,180.3189,180.4675,180.2098,180.309,22556.0
2020-06-17 11:45:00,181.94,182.01,181.65,181.66,22383.0,180.3288,180.3982,180.0414,180.0513,22383.0
2020-06-17 11:50:00,181.66,181.95,181.59,181.7,27483.0,180.0513,180.3387,179.9819,180.0909,27483.0
2020-06-17 11:55:00,181.67,181.91,181.67,181.85,20261.0,180.0612,180.2991,180.0612,180.2396,20261.0
2020-06-17 12:00:00,181.85,181.98,181.61,181.88,18878.0,180.2396,180.3684,180.0017,180.2693,18878.0
2020-06-17 12:05:00,181.89,181.96,181.75,181.9,24969.0,180.2792,180.3486,180.1405,180.2891,24969.0
2020-06-17 12:10:00,181.9,182.08,181.86,181.87,27805.0,180.2891,180.4675,180.2495,180.2594,27805.0
2020-06-17 12:15:00,181.88,182.04,181.78,181.87,22303.0,180.2693,180.4279,180.1702,180.2594,22303.0
2020-06-17 12:20:00,181.85,182.03,181.7,181.91,24394.0,180.2396,180.418,180.0909,180.2991,24394.0
2020-06-17 12:25:00,181.87,181.99,181.83,181.93,17035.0,180.2594,180.3783,180.2198,180.3189,17035.0
2020-06-17 12:30:00,181.88,182.35,181.86,182.17,31077.0,180.2693,180.7352,180.2495,180.5567,31077.0
2020-06-17 12:35:00,182.16,182.34,182.12,182.34,18551.0,180.5468,180.7252,180.5072,180.7252,18551.0
2020-06-17 12:40:00,182.34,182.38,182.21,182.24,21426.0,180.7252,180.7649,180.5964,180.6261,21426.0
2020-06-17 12:45:00,182.24,182.3,182.13,182.25,21784.0,180.6261,180.6856,180.5171,180.636,21784.0
2020-06-17 12:50:00,182.23,182.29,182.15,182.27,25687.0,180.6162,180.6757,180.5369,180.6559,25687.0
2020-06-17 12:55:00,182.27,182.33,182.03,182.15,38495.0,180.6559,180.7153,180.418,180.5369,38495.0
2020-06-17 13:00:00,182.18,182.43,182.15,182.22,16252.0,180.5667,180.8144,180.5369,180.6063,16252.0
2020-06-17 13:05:00,182.22,182.43,182.15,182.39,14531.0,180.6063,180.8144,180.5369,180.7748,14531.0
2020-06-17 13:10:00,182.41,182.42,181.97,182.12,24036.0,180.7946,180.8045,180.3585,180.5072,24036.0
2020-06-17 13:15:00,182.14,182.18,181.88,181.92,14522.0,180.527,180.5667,180.2693,180.309,14522.0
2020-06-17 13:20:00,181.94,182.08,181.86,182.05,19599.0,180.3288,180.4675,180.2495,180.4378,19599.0
2020-06-17 13:25:00,182.03,182.07,181.86,182.01,30213.0,180.418,180.4576,180.2495,180.3982,30213.0
2020-06-17 13:30:00,182.04,182.17,182.02,182.07,21881.0,180.4279,180.5567,180.4081,180.4576,21881.0
2020-06-17 13:35:00,182.09,182.14,181.98,182.09,14795.0,180.4775,180.527,180.3684,180.4775,14795.0
2020-06-17 13:40:00,182.11,182.11,181.92,181.94,26592.0,180.4973,180.4973,180.309,180.3288,26592.0
2020-06-17 13:45:00,181.93,181.94,181.66,181.71,22905.0,180.3189,180.3288,180.0513,180.1008,22905.0
2020-06-17 13:50:00,181.7,181.72,181.45,181.65,70083.0,180.0909,180.1107,179.8431,180.0414,70083.0
2020-06-17 13:55:00,181.66,181.67,181.38,181.4,30433.0,180.0513,180.0612,179.7737,179.7936,30433.0
2020-06-17 14:00:00,181.37,181.46,181.14,181.46,33142.0,179.7638,179.853,179.5359,179.853,33142.0
2020-06-17 14:05:00,181.44,181.74,181.44,181.65,42354.0,179.8332,180.1306,179.8332,180.0414,42354.0
2020-06-17 14:10:00,181.61,181.91,181.51,181.52,18411.0,180.0017,180.2991,179.9026,179.9125,18411.0
2020-06-17 14:15:00,181.52,181.56,181.28,181.43,17001.0,179.9125,179.9522,179.6746,179.8233,17001.0
2020-06-17 14:20:00,181.43,181.7,181.41,181.53,28048.0,179.8233,180.0909,179.8035,179.9224,28048.0
2020-06-17 14:25:00,181.53,182.03,181.41,182.03,56613.0,179.9224,180.418,179.8035,180.418,56613.0
2020-06-17 14:30:00,182.05,182.15,181.98,182.09,26474.0,180.4378,180.5369,180.3684,180.4775,26474.0
2020-06-17 14:35:00,182.14,182.27,182.12,182.27,26163.0,180.527,180.6559,180.5072,180.6559,26163.0
2020-06-17 14:40:00,182.28,182.47,182.17,182.36,56645.0,180.6658,180.8541,180.5567,180.7451,56645.0
2020-06-17 14:45:00,182.39,182.42,182.17,182.23,25926.0,180.7748,180.8045,180.5567,180.6162,25926.0
2020-06-17 14:50:00,182.21,182.46,182.19,182.32,23594.0,180.5964,180.8442,180.5766,180.7054,23594.0
2020-06-17 14:55:00,182.3,182.36,181.95,182.0,34561.0,180.6856,180.7451,180.3387,180.3883,34561.0
2020-06-17 15:00:00,181.98,182.04,181.73,182.01,40901.0,180.3684,180.4279,180.1206,180.3982,40901.0
2020-06-17 15:05:00,182.01,182.11,181.9,182.1,20150.0,180.3982,180.4973,180.2891,180.4874,20150.0
2020-06-17 15:10:00,182.14,182.2,181.79,181.85,28279.0,180.527,180.5865,180.1801,180.2396,28279.0
2020-06-17 15:15:00,181.9,182.09,181.49,181.49,37872.0,180.2891,180.4775,179.8828,179.8828,37872.0
2020-06-17 15:20:00,181.48,181.61,181.09,181.15,44788.0,179.8729,180.0017,179.4863,179.5458,44788.0
2020-06-17 15:25:00,181.17,181.28,180.72,181.1,67032.0,179.5656,179.6746,179.1196,179.4962,67032.0
2020-06-17 15:30:00,181.13,181.65,180.82,181.59,91949.0,179.526,180.0414,179.2187,179.9819,91949.0
2020-06-17 15:35:00,181.55,181.59,181.16,181.2,65084.0,179.9422,179.9819,179.5557,179.5953,65084.0
2020-06-17 15:40:00,181.15,181.23,180.81,181.01,101324.0,179.5458,179.6251,179.2088,179.407,101324.0
2020-06-17 15:45:00,181.0,181.37,180.89,180.92,112842.0,179.3971,179.7638,179.2881,179.3178,112842.0
2020-06-17 15:50:00,180.94,181.73,180.87,181.6,124169.0,179.3376,180.1206,179.2683,179.9918,124169.0
2020-06-17 15:55:00,181.58,181.89,181.39,181.4,194964.0,179.972,180.2792,179.7837,179.7936,194964.0
2020-06-18 09:30:00,181.91,184.03,181.61,183.98,365992.0,180.2991,182.4003,180.0017,182.3507,365992.0
2020-06-18 09:35:00,183.95,184.28,183.23,184.16,103397.0,182.321,182.6481,181.6074,182.5291,103397.0
2020-06-18 09:40:00,184.1,185.0,184.05,184.91,274701.0,182.4697,183.3617,182.4201,183.2725,274701.0
2020-06-18 09:45:00,184.89,185.4,184.16,185.37,153608.0,183.2527,183.7581,182.5291,183.7284,153608.0
2020-06-18 09:50:00,185.38,185.39,184.73,184.91,73621.0,183.7383,183.7482,183.0941,183.2725,73621.0
2020-06-18 09:55:00,184.91,185.47,184.69,185.2,149551.0,183.2725,183.8275,183.0544,183.5599,149551.0
2020-06-18 10:00:00,185.19,185.88,184.86,185.75,118794.0,183.55,184.2339,183.2229,184.105,118794.0
2020-06-18 10:05:00,185.85,186.0,185.71,185.88,85836.0,184.2042,184.3528,184.0654,184.2339,85836.0
2020-06-18 10:10:00,185.91,185.93,185.11,185.22,110347.0,184.2636,184.2835,183.4707,183.5797,110347.0
2020-06-18 10:15:00,185.22,185.29,184.73,185.16,100803.0,183.5797,183.6491,183.0941,183.5203,100803.0
2020-06-18 10:20:00,185.15,185.22,184.72,184.78,79581.0,183.5104,183.5797,183.0842,183.1436,79581.0
2020-06-18 10:25:00,184.79,184.9,184.06,184.1,74887.0,183.1535,183.2626,182.43,182.4697,74887.0
2020-06-18 10:30:00,184.14,184.95,184.08,184.95,75876.0,182.5093,183.3121,182.4498,183.3121,75876.0
2020-06-18 10:35:00,184.93,185.65,184.92,185.47,98802.0,183.2923,184.0059,183.2824,183.8275,98802.0
2020-06-18 10:40:00,185.45,185.88,185.2,185.82,67038.0,183.8077,184.2339,183.5599,184.1744,67038.0
2020-06-18 10:45:00,185.84,186.19,185.54,185.75,224956.0,184.1942,184.5411,183.8969,184.105,224956.0
2020-06-18 10:50:00,185.76,185.84,185.21,185.3,59066.0,184.115,184.1942,183.5698,183.659,59066.0
2020-06-18 10:55:00,185.3,186.02,185.29,185.89,55613.0,183.659,184.3727,183.6491,184.2438,55613.0
2020-06-18 11:00:00,185.88,186.04,185.65,185.81,63843.0,184.2339,184.3925,184.0059,184.1645,63843.0
2020-06-18 11:05:00,185.8,186.12,185.78,186.03,57778.0,184.1546,184.4718,184.1348,184.3826,57778.0
2020-06-18 11:10:00,186.03,186.5,186.02,186.49,70657.0,184.3826,184.8484,184.3727,184.8385,70657.0
2020-06-18 11:15:00,186.48,186.97,186.48,186.88,194402.0,184.8286,185.3142,184.8286,185.225,194402.0
2020-06-18 11:20:00,186.88,187.31,186.77,186.77,164788.0,185.225,185.6512,185.116,185.116,164788.0
2020-06-18 11:25:00,186.78,186.88,186.5,186.77,111157.0,185.1259,185.225,184.8484,185.116,111157.0
2020-06-18 11:30:00,186.77,186.94,186.53,186.55,53678.0,185.116,185.2845,184.8781,184.898,53678.0
2020-06-18 11:35:00,186.57,186.66,186.07,186.32,65591.0,184.9178,185.007,184.4222,184.67,65591.0
2020-06-18 11:40:00,186.33,186.92,186.33,186.9,72165.0,184.6799,185.2647,184.6799,185.2449,72165.0
2020-06-18 11:45:00,186.87,187.26,186.82,187.16,43879.0,185.2151,185.6017,185.1656,185.5026,43879.0
2020-06-18 11:50:00,187.14,187.17,186.79,186.85,75979.0,185.4827,185.5125,185.1358,185.1953,75979.0
2020-06-18 11:55:00,186.83,186.96,186.35,186.55,62966.0,185.1755,185.3043,184.6997,184.898,62966.0
2020-06-18 12:00:00,186.58,186.83,186.54,186.82,44708.0,184.9277,185.1755,184.888,185.1656,44708.0
2020-06-18 12:05:00,186.83,187.31,186.79,187.05,123722.0,185.1755,185.6512,185.1358,185.3935,123722.0
2020-06-18 12:10:00,187.01,187.14,186.6,187.08,51310.0,185.3539,185.4827,184.9475,185.4233,51310.0
2020-06-18 12:15:00,187.06,187.25,186.86,186.86,38595.0,185.4034,185.5918,185.2052,185.2052,38595.0
2020-06-18 12:20:00,186.84,187.08,186.78,186.91,45175.0,185.1854,185.4233,185.1259,185.2548,45175.0
2020-06-18 12:25:00,186.94,187.49,186.88,187.41,56189.0,185.2845,185.8296,185.225,185.7503,56189.0
2020-06-18 12:30:00,187.41,187.5,187.3,187.49,92964.0,185.7503,185.8395,185.6413,185.8296,92964.0
2020-06-18 12:35:00,187.49,187.63,187.4,187.49,54016.0,185.8296,185.9684,185.7404,185.8296,54016.0
2020-06-18 12:40:00,187.5,188.0,187.37,187.77,152358.0,185.8395,186.3351,185.7107,186.1072,152358.0
2020-06-18 12:45:00,187.74,188.15,187.71,188.03,60777.0,186.0774,186.4838,186.0477,186.3649,60777.0
2020-06-18 12:50:00,188.04,188.4,187.92,188.3,53976.0,186.3748,186.7316,186.2558,186.6325,53976.0
2020-06-18 12:55:00,188.28,188.37,188.05,188.15,44192.0,186.6126,186.7018,186.3847,186.4838,44192.0
2020-06-18 13:00:00,188.15,188.4,187.94,188.01,71361.0,186.4838,186.7316,186.2757,186.345,71361.0
2020-06-18 13:05:00,188.0,188.12,187.86,188.09,70706.0,186.3351,186.4541,186.1964,186.4243,70706.0
2020-06-18 13:10:00,188.07,188.22,187.94,188.11,44839.0,186.4045,186.5532,186.2757,186.4441,44839.0
2020-06-18 13:15:00,188.19,188.33,187.78,187.78,29957.0,186.5234,186.6622,186.1171,186.1171,29957.0
2020-06-18 13:20:00,187.83,187.89,187.57,187.72,53533.0,186.1666,186.2261,185.9089,186.0576,53533.0
2020-06-18 13:25:00,187.72,187.85,187.48,187.7,45608.0,186.0576,186.1864,185.8197,186.0378,45608.0
2020-06-18 13:30:00,187.68,187.82,187.56,187.82,63288.0,186.018,186.1567,185.899,186.1567,63288.0
2020-06-18 13:35:00,187.84,188.13,187.78,188.12,34153.0,186.1765,186.464,186.1171,186.4541,34153.0
2020-06-18 13:40:00,188.12,188.34,188.07,188.3,53309.0,186.4541,186.6721,186.4045,186.6325,53309.0
2020-06-18 13:45:00,188.33,188.5,188.24,188.48,54967.0,186.6622,186.8307,186.573,186.8109,54967.0
2020-06-18 13:50:00,188.5,189.0,188.36,188.58,101405.0,186.8307,187.3263,186.6919,186.91,101405.0
2020-06-18 13:55:00,188.58,188.61,188.27,188.39,51585.0,186.91,186.9397,186.6027,186.7217,51585.0
2020-06-18 14:00:00,188.4,188.49,187.75,187.8,99147.0,186.7316,186.8208,186.0873,186.1369,99147.0
2020-06-18 14:05:00,187.81,187.87,187.5,187.65,28383.0,186.1468,186.2063,185.8395,185.9882,28383.0
2020-06-18 14:10:00,187.66,187.97,187.53,187.85,35235.0,185.9981,186.3054,185.8693,186.1864,35235.0
2020-06-18 14:15:00,187.84,187.84,187.5,187.65,32726.0,186.1765,186.1765,185.8395,185.9882,32726.0
2020-06-18 14:20:00,187.66,187.77,187.49,187.59,28444.0,185.9981,186.1072,185.8296,185.9288,28444.0
2020-06-18 14:25:00,187.6,187.71,187.36,187.65,45714.0,185.9387,186.0477,185.7008,185.9882,45714.0
2020-06-18 14:30:00,187.65,188.05,187.48,188.01,72529.0,185.9882,186.3847,185.8197,186.345,72529.0
2020-06-18 14:35:00,188.0,188.06,187.61,187.68,41340.0,186.3351,186.3946,185.9486,186.018,41340.0
2020-06-18 14:40:00,187.66,187.74,187.38,187.43,39384.0,185.9981,186.0774,185.7206,185.7702,39384.0
2020-06-18 14:45:00,187.45,187.65,187.41,187.56,24926.0,185.79,185.9882,185.7503,185.899,24926.0
2020-06-18 14:50:00,187.57,187.8,187.55,187.61,24216.0,185.9089,186.1369,185.8891,185.9486,24216.0
2020-06-18 14:55:00,187.54,187.58,187.12,187.12,56896.0,185.8792,185.9188,185.4629,185.4629,56896.0
2020-06-18 15:00:00,187.16,187.18,186.46,186.57,84898.0,185.5026,185.5224,184.8088,184.9178,84898.0
2020-06-18 15:05:00,186.57,186.89,186.41,186.88,37905.0,184.9178,185.235,184.7592,185.225,37905.0
2020-06-18 15:10:00,186.87,186.91,186.69,186.76,34393.0,185.2151,185.2548,185.0367,185.1061,34393.0
2020-06-18 15:15:00,186.81,187.05,186.78,186.78,47352.0,185.1557,185.3935,185.1259,185.1259,47352.0
2020-06-18 15:20:00,186.81,187.26,186.71,187.15,72871.0,185.1557,185.6017,185.0565,185.4926,72871.0
2020-06-18 15:25:00,187.16,187.23,187.0,187.2,29819.0,185.5026,185.5719,185.344,185.5422,29819.0
2020-06-18 15:30:00,187.21,187.58,187.09,187.15,53777.0,185.5521,185.9188,185.4332,185.4926,53777.0
2020-06-18 15:35:00,187.12,187.5,187.07,187.42,80282.0,185.4629,185.8395,185.4134,185.7603,80282.0
2020-06-18 15:40:00,187.42,187.43,187.2,187.38,49836.0,185.7603,185.7702,185.5422,185.7206,49836.0
2020-06-18 15:45:00,187.38,187.47,187.29,187.29,78460.0,185.7206,185.8098,185.6314,185.6314,78460.0
2020-06-18 15:50:00,187.32,187.67,186.94,187.61,151762.0,185.6611,186.008,185.2845,185.9486,151762.0
2020-06-18 15:55:00,187.61,187.85,187.41,187.56,222354.0,185.9486,186.1864,185.7503,185.899,222354.0
2020-06-19 09:30:00,189.16,189.67,188.09,189.41,653597.0,187.4848,187.9903,186.4243,187.7326,653597.0
2020-06-19 09:35:00,189.44,191.25,189.44,191.15,347563.0,187.7624,189.5563,187.7624,189.4572,347563.0
2020-06-19 09:40:00,191.16,191.22,190.02,190.4,95405.0,189.4671,189.5266,188.3372,188.7139,95405.0
2020-06-19 09:45:00,190.43,190.69,190.12,190.25,77059.0,188.7436,189.0013,188.4363,188.5652,77059.0
2020-06-19 09:50:00,190.24,190.4,189.94,190.07,70363.0,188.5553,188.7139,188.2579,188.3868,70363.0
2020-06-19 09:55:00,190.07,190.79,189.82,189.86,97858.0,188.3868,189.1004,188.139,188.1786,97858.0
2020-06-19 10:00:00,189.88,189.88,189.14,189.69,52701.0,188.1985,188.1985,187.465,188.0102,52701.0
2020-06-19 10:05:00,189.72,189.98,189.44,189.57,78519.0,188.0399,188.2976,187.7624,187.8912,78519.0
2020-06-19 10:10:00,189.59,189.6,189.12,189.3,60675.0,187.911,187.921,187.4452,187.6236,60675.0
2020-06-19 10:15:00,189.31,189.65,189.25,189.46,43922.0,187.6335,187.9705,187.5741,187.7822,43922.0
2020-06-19 10:20:00,189.4,189.58,189.24,189.25,45195.0,187.7227,187.9011,187.5641,187.5741,45195.0
2020-06-19 10:25:00,189.28,189.36,188.99,189.06,75357.0,187.6038,187.6831,187.3164,187.3857,75357.0
2020-06-19 10:30:00,189.07,189.1,188.68,188.82,33985.0,187.3956,187.4254,187.0091,187.1479,33985.0
2020-06-19 10:35:00,188.82,189.23,188.81,189.22,28255.0,187.1479,187.5542,187.1379,187.5443,28255.0
2020-06-19 10:40:00,189.21,189.33,189.02,189.12,33174.0,187.5344,187.6533,187.3461,187.4452,33174.0
2020-06-19 10:45:00,189.13,189.21,188.83,189.15,30439.0,187.4551,187.5344,187.1578,187.4749,30439.0
2020-06-19 10:50:00,189.11,189.17,188.73,189.01,25337.0,187.4353,187.4948,187.0587,187.3362,25337.0
2020-06-19 10:55:00,189.04,189.21,188.81,189.21,44679.0,187.3659,187.5344,187.1379,187.5344,44679.0
2020-06-19 11:00:00,189.22,189.43,189.06,189.29,41999.0,187.5443,187.7525,187.3857,187.6137,41999.0
2020-06-19 11:05:00,189.33,189.74,189.33,189.74,49957.0,187.6533,188.0597,187.6533,188.0597,49957.0
2020-06-19 11:10:00,189.74,190.0,189.67,189.91,44008.0,188.0597,188.3174,187.9903,188.2282,44008.0
2020-06-19 11:15:00,189.92,189.98,189.46,189.73,60224.0,188.2381,188.2976,187.7822,188.0498,60224.0
2020-06-19 11:20:00,189.73,190.06,189.46,189.99,69176.0,188.0498,188.3769,187.7822,188.3075,69176.0
2020-06-19 11:25:00,190.0,190.27,189.88,190.17,35124.0,188.3174,188.585,188.1985,188.4859,35124.0
2020-06-19 11:30:00,190.13,190.16,189.67,189.8,70348.0,188.4463,188.476,187.9903,188.1192,70348.0
2020-06-19 11:35:00,189.77,189.92,189.43,189.49,55705.0,188.0894,188.2381,187.7525,187.8119,55705.0
2020-06-19 11:40:00,189.5,189.52,188.97,188.99,63491.0,187.8218,187.8417,187.2965,187.3164,63491.0
2020-06-19 11:45:00,189.01,189.27,188.94,189.12,44747.0,187.3362,187.5939,187.2668,187.4452,44747.0
2020-06-19 11:50:00,189.06,189.21,188.98,189.15,58331.0,187.3857,187.5344,187.3064,187.4749,58331.0
2020-06-19 11:55:00,189.12,189.17,188.9,189.01,41953.0,187.4452,187.4948,187.2272,187.3362,41953.0
2020-06-19 12:00:00,188.99,189.08,188.71,188.93,75364.0,187.3164,187.4056,187.0388,187.2569,75364.0
2020-06-19 12:05:00,188.9,188.96,188.53,188.69,54801.0,187.2272,187.2866,186.8604,187.019,54801.0
2020-06-19 12:10:00,188.69,188.74,188.13,188.2,57210.0,187.019,187.0686,186.464,186.5333,57210.0
2020-06-19 12:15:00,188.21,188.31,187.27,187.3,82962.0,186.5433,186.6424,185.6116,185.6413,82962.0
2020-06-19 12:20:00,187.36,187.67,186.92,187.09,64114.0,185.7008,186.008,185.2647,185.4332,64114.0
2020-06-19 12:25:00,187.1,187.69,187.0,187.68,33330.0,185.4431,186.0279,185.344,186.018,33330.0
2020-06-19 12:30:00,187.66,188.0,187.4,187.54,58089.0,185.9981,186.3351,185.7404,185.8792,58089.0
2020-06-19 12:35:00,187.47,187.68,187.45,187.55,41087.0,185.8098,186.018,185.79,185.8891,41087.0
2020-06-19 12:40:00,187.58,188.0,187.39,187.95,48199.0,185.9188,186.3351,185.7305,186.2856,48199.0
2020-06-19 12:45:00,187.93,188.49,187.71,188.49,67808.0,186.2657,186.8208,186.0477,186.8208,67808.0
2020-06-19 12:50:00,188.43,188.49,188.12,188.22,39319.0,186.7613,186.8208,186.4541,186.5532,39319.0
2020-06-19 12:55:00,188.18,188.94,188.17,188.86,47062.0,186.5135,187.2668,186.5036,187.1875,47062.0
2020-06-19 13:00:00,188.86,188.87,188.19,188.25,62720.0,187.1875,187.1974,186.5234,186.5829,62720.0
2020-06-19 13:05:00,188.28,188.47,188.22,188.28,30019.0,186.6126,186.801,186.5532,186.6126,30019.0
2020-06-19 13:10:00,188.3,188.5,188.2,188.23,50649.0,186.6325,186.8307,186.5333,186.5631,50649.0
2020-06-19 13:15:00,188.19,188.2,187.53,187.53,42882.0,186.5234,186.5333,185.8693,185.8693,42882.0
2020-06-19 13:20:00,187.55,187.72,187.22,187.24,40356.0,185.8891,186.0576,185.562,185.5819,40356.0
2020-06-19 13:25:00,187.24,187.48,187.19,187.28,26324.0,185.5819,185.8197,185.5323,185.6215,26324.0
2020-06-19 13:30:00,187.25,187.31,186.94,187.1,19332.0,185.5918,185.6512,185.2845,185.4431,19332.0
2020-06-19 13:35:00,187.06,187.59,187.04,187.51,23823.0,185.4034,185.9288,185.3836,185.8495,23823.0
2020-06-19 13:40:00,187.48,187.71,187.33,187.58,24812.0,185.8197,186.0477,185.6711,185.9188,24812.0
2020-06-19 13:45:00,187.56,187.72,187.07,187.26,32626.0,185.899,186.0576,185.4134,185.6017,32626.0
2020-06-19 13:50:00,187.26,187.34,186.72,186.89,27633.0,185.6017,185.681,185.0665,185.235,27633.0
2020-06-19 13:55:00,186.93,187.16,186.4,186.44,34254.0,185.2746,185.5026,184.7493,184.7889,34254.0
2020-06-19 14:00:00,186.43,186.89,186.43,186.79,50664.0,184.779,185.235,184.779,185.1358,50664.0
2020-06-19 14:05:00,186.74,186.84,186.1,186.3,36534.0,185.0863,185.1854,184.4519,184.6502,36534.0
2020-06-19 14:10:00,186.28,186.3,185.49,186.01,83315.0,184.6304,184.6502,183.8473,184.3627,83315.0
2020-06-19 14:15:00,186.09,186.65,185.99,186.21,125444.0,184.442,184.9971,184.3429,184.561,125444.0
2020-06-19 14:20:00,186.24,187.0,186.17,186.99,61964.0,184.5907,185.344,184.5213,185.3341,61964.0
2020-06-19 14:25:00,187.0,187.07,186.62,186.78,53907.0,185.344,185.4134,184.9673,185.1259,53907.0
2020-06-19 14:30:00,186.81,187.56,186.74,187.24,59989.0,185.1557,185.899,185.0863,185.5819,59989.0
2020-06-19 14:35:00,187.22,187.38,187.06,187.29,79692.0,185.562,185.7206,185.4034,185.6314,79692.0
2020-06-19 14:40:00,187.28,187.41,187.12,187.33,32443.0,185.6215,185.7503,185.4629,185.6711,32443.0
2020-06-19 14:45:00,187.33,187.7,187.27,187.53,71733.0,185.6711,186.0378,185.6116,185.8693,71733.0
2020-06-19 14:50:00,187.56,188.0,187.3,187.9,39671.0,185.899,186.3351,185.6413,186.236,39671.0
2020-06-19 14:55:00,187.89,188.0,187.74,187.78,33201.0,186.2261,186.3351,186.0774,186.1171,33201.0
2020-06-19 15:00:00,187.75,188.31,187.66,188.28,32489.0,186.0873,186.6424,185.9981,186.6126,32489.0
2020-06-19 15:05:00,188.24,188.41,188.06,188.3,49455.0,186.573,186.7415,186.3946,186.6325,49455.0
2020-06-19 15:10:00,188.29,188.75,188.21,188.49,78828.0,186.6226,187.0785,186.5433,186.8208,78828.0
2020-06-19 15:15:00,188.48,188.84,188.48,188.57,64266.0,186.8109,187.1677,186.8109,186.9001,64266.0
2020-06-19 15:20:00,188.56,188.83,188.52,188.63,64894.0,186.8902,187.1578,186.8505,186.9595,64894.0
2020-06-19 15:25:00,188.66,188.8,188.53,188.71,80197.0,186.9893,187.128,186.8604,187.0388,80197.0
2020-06-19 15:30:00,188.72,188.77,188.38,188.52,97937.0,187.0487,187.0983,186.7118,186.8505,97937.0
2020-06-19 15:35:00,188.53,188.54,187.71,187.9,79546.0,186.8604,186.8703,186.0477,186.236,79546.0
2020-06-19 15:40:00,187.87,188.07,187.71,187.88,79541.0,186.2063,186.4045,186.0477,186.2162,79541.0
2020-06-19 15:45:00,187.86,188.11,187.55,187.79,137630.0,186.1964,186.4441,185.8891,186.127,137630.0
2020-06-19 15:50:00,187.79,188.11,187.58,187.58,199540.0,186.127,186.4441,185.9188,185.9188,199540.0
2020-06-19 15:55:00,187.56,187.76,186.84,186.88,406208.0,185.899,186.0972,185.1854,185.225,406208.0
2020-06-22 09:30:00,187.03,188.25,187.0,187.82,159930.0,185.3737,186.5829,185.344,186.1567,159930.0
2020-06-22 09:35:00,187.94,188.75,187.71,188.05,48483.0,186.2757,187.0785,186.0477,186.3847,48483.0
2020-06-22 09:40:00,188.08,188.8,187.58,188.62,52129.0,186.4144,187.128,185.9188,186.9496,52129.0
2020-06-22 09:45:00,188.52,189.07,188.07,188.43,53519.0,186.8505,187.3956,186.4045,186.7613,53519.0
2020-06-22 09:50:00,188.34,188.61,188.13,188.16,28898.0,186.6721,186.9397,186.464,186.4937,28898.0
2020-06-22 09:55:00,188.16,189.0,188.13,188.83,51368.0,186.4937,187.3263,186.464,187.1578,51368.0
2020-06-22 10:00:00,188.87,189.54,188.71,189.4,48687.0,187.1974,187.8615,187.0388,187.7227,48687.0
2020-06-22 10:05:00,189.4,189.43,188.5,188.78,20715.0,187.7227,187.7525,186.8307,187.1082,20715.0
2020-06-22 10:10:00,188.84,189.33,188.52,189.02,52756.0,187.1677,187.6533,186.8505,187.3461,52756.0
2020-06-22 10:15:00,188.95,189.03,188.44,188.74,28987.0,187.2767,187.356,186.7712,187.0686,28987.0
2020-06-22 10:20:00,188.81,188.82,188.2,188.62,39226.0,187.1379,187.1479,186.5333,186.9496,39226.0
2020-06-22 10:25:00,188.6,188.86,188.53,188.75,25327.0,186.9298,187.1875,186.8604,187.0785,25327.0
2020-06-22 10:30:00,188.82,188.92,188.5,188.85,25975.0,187.1479,187.247,186.8307,187.1776,25975.0
2020-06-22 10:35:00,188.86,189.54,188.83,189.46,52799.0,187.1875,187.8615,187.1578,187.7822,52799.0
2020-06-22 10:40:00,189.53,189.99,189.52,189.78,61974.0,187.8516,188.3075,187.8417,188.0994,61974.0
2020-06-22 10:45:00,189.79,190.0,189.51,189.53,69729.0,188.1093,188.3174,187.8317,187.8516,69729.0
2020-06-22 10:50:00,189.51,189.74,189.35,189.62,33653.0,187.8317,188.0597,187.6732,187.9408,33653.0
2020-06-22 10:55:00,189.62,189.73,189.18,189.29,30563.0,187.9408,188.0498,187.5047,187.6137,30563.0
2020-06-22 11:00:00,189.27,189.48,188.82,189.3,173222.0,187.5939,187.802,187.1479,187.6236,173222.0
2020-06-22 11:05:00,189.3,189.53,189.12,189.53,33241.0,187.6236,187.8516,187.4452,187.8516,33241.0
2020-06-22 11:10:00,189.53,189.78,189.48,189.58,20729.0,187.8516,188.0994,187.802,187.9011,20729.0
2020-06-22 11:15:00,189.6,190.0,189.6,189.93,27352.0,187.921,188.3174,187.921,188.248,27352.0
2020-06-22 11:20:00,189.96,190.2,189.83,190.2,122715.0,188.2778,188.5156,188.1489,188.5156,122715.0
2020-06-22 11:25:00,190.21,190.43,189.96,190.01,79672.0,188.5255,188.7436,188.2778,188.3273,79672.0
2020-06-22 11:30:00,190.07,190.19,189.76,190.08,27596.0,188.3868,188.5057,188.0795,188.3967,27596.0
2020-06-22 11:35:00,190.1,190.19,189.88,189.92,41165.0,188.4165,188.5057,188.1985,188.2381,41165.0
2020-06-22 11:40:00,189.91,190.14,189.71,189.78,30436.0,188.2282,188.4562,188.03,188.0994,30436.0
2020-06-22 11:45:00,189.81,189.9,189.65,189.9,20154.0,188.1291,188.2183,187.9705,188.2183,20154.0
2020-06-22 11:50:00,189.9,190.23,189.89,190.04,41819.0,188.2183,188.5454,188.2084,188.3571,41819.0
2020-06-22 11:55:00,190.04,190.2,189.84,189.94,33474.0,188.3571,188.5156,188.1588,188.2579,33474.0
2020-06-22 12:00:00,189.95,190.35,189.69,190.3,66705.0,188.2679,188.6643,188.0102,188.6148,66705.0
2020-06-22 12:05:00,190.29,190.34,189.86,189.89,42060.0,188.6048,188.6544,188.1786,188.2084,42060.0
2020-06-22 12:10:00,189.94,190.19,189.85,190.14,22835.0,188.2579,188.5057,188.1687,188.4562,22835.0
2020-06-22 12:15:00,190.1,190.47,190.1,190.46,48305.0,188.4165,188.7832,188.4165,188.7733,48305.0
2020-06-22 12:20:00,190.46,190.89,190.4,190.46,212291.0,188.7733,189.1995,188.7139,188.7733,212291.0
2020-06-22 12:25:00,190.41,191.13,190.34,191.03,64524.0,188.7238,189.4374,188.6544,189.3383,64524.0
2020-06-22 12:30:00,191.0,191.13,190.9,191.08,47654.0,189.3086,189.4374,189.2094,189.3878,47654.0
2020-06-22 12:35:00,191.08,191.22,190.89,191.15,40484.0,189.3878,189.5266,189.1995,189.4572,40484.0
2020-06-22 12:40:00,191.16,191.22,190.92,191.22,17643.0,189.4671,189.5266,189.2293,189.5266,17643.0
2020-06-22 12:45:00,191.2,191.41,191.12,191.3,29231.0,189.5068,189.7149,189.4275,189.6059,29231.0
2020-06-22 12:50:00,191.29,191.34,190.87,190.89,39776.0,189.596,189.6455,189.1797,189.1995,39776.0
2020-06-22 12:55:00,190.87,191.15,190.82,191.1,52593.0,189.1797,189.4572,189.1301,189.4077,52593.0
2020-06-22 13:00:00,191.11,191.32,191.05,191.1,77918.0,189.4176,189.6257,189.3581,189.4077,77918.0
2020-06-22 13:05:00,191.11,191.19,190.94,191.07,39172.0,189.4176,189.4969,189.2491,189.3779,39172.0
2020-06-22 13:10:00,191.14,191.36,191.09,191.15,33156.0,189.4473,189.6654,189.3978,189.4572,33156.0
2020-06-22 13:15:00,191.13,191.21,190.86,190.92,28553.0,189.4374,189.5167,189.1698,189.2293,28553.0
2020-06-22 13:20:00,190.95,191.16,190.88,191.08,26182.0,189.259,189.4671,189.1896,189.3878,26182.0
2020-06-22 13:25:00,191.11,191.3,190.98,191.25,38997.0,189.4176,189.6059,189.2887,189.5563,38997.0
2020-06-22 13:30:00,191.22,191.37,191.19,191.2,26097.0,189.5266,189.6753,189.4969,189.5068,26097.0
2020-06-22 13:35:00,191.21,191.38,191.04,191.19,30316.0,189.5167,189.6852,189.3482,189.4969,30316.0
2020-06-22 13:40:00,191.18,191.44,191.18,191.42,37539.0,189.487,189.7447,189.487,189.7248,37539.0
2020-06-22 13:45:00,191.45,191.77,191.43,191.75,53283.0,189.7546,190.0717,189.7347,190.0519,53283.0
2020-06-22 13:50:00,191.75,192.34,191.75,192.21,128477.0,190.0519,190.6367,190.0519,190.5078,128477.0
2020-06-22 13:55:00,192.27,192.5,191.94,192.11,90677.0,190.5673,190.7953,190.2402,190.4087,90677.0
2020-06-22 14:00:00,192.09,192.09,191.49,191.78,99802.0,190.3889,190.3889,189.7942,190.0816,99802.0
2020-06-22 14:05:00,191.8,191.81,191.29,191.41,36305.0,190.1015,190.1114,189.596,189.7149,36305.0
2020-06-22 14:10:00,191.39,191.4,190.94,191.39,38900.0,189.6951,189.705,189.2491,189.6951,38900.0
2020-06-22 14:15:00,191.37,191.64,191.3,191.48,36103.0,189.6753,189.9429,189.6059,189.7843,36103.0
2020-06-22 14:20:00,191.48,191.75,191.45,191.75,25181.0,189.7843,190.0519,189.7546,190.0519,25181.0
2020-06-22 14:25:00,191.75,191.88,191.57,191.75,88620.0,190.0519,190.1808,189.8735,190.0519,88620.0
2020-06-22 14:30:00,191.75,191.98,191.72,191.72,29725.0,190.0519,190.2799,190.0222,190.0222,29725.0
2020-06-22 14:35:00,191.72,191.9,191.62,191.66,32950.0,190.0222,190.2006,189.9231,189.9627,32950.0
2020-06-22 14:40:00,191.66,192.0,191.56,191.88,23128.0,189.9627,190.2997,189.8636,190.1808,23128.0
2020-06-22 14:45:00,191.92,192.11,191.8,191.87,40991.0,190.2204,190.4087,190.1015,190.1708,40991.0
2020-06-22 14:50:00,191.89,191.89,191.51,191.6,23107.0,190.1907,190.1907,189.814,189.9032,23107.0
2020-06-22 14:55:00,191.62,191.87,191.58,191.84,24077.0,189.9231,190.1708,189.8834,190.1411,24077.0
2020-06-22 15:00:00,191.83,191.95,191.7,191.79,60769.0,190.1312,190.2501,190.0024,190.0916,60769.0
2020-06-22 15:05:00,191.78,191.92,191.74,191.87,21990.0,190.0816,190.2204,190.042,190.1708,21990.0
2020-06-22 15:10:00,191.88,192.01,191.44,191.47,34040.0,190.1808,190.3096,189.7447,189.7744,34040.0
2020-06-22 15:15:00,191.46,191.51,191.09,191.15,40954.0,189.7645,189.814,189.3978,189.4572,40954.0
2020-06-22 15:20:00,191.11,191.15,190.52,190.55,51208.0,189.4176,189.4572,188.8328,188.8625,51208.0
2020-06-22 15:25:00,190.61,190.71,190.5,190.64,32731.0,188.922,189.0211,188.813,188.9517,32731.0
2020-06-22 15:30:00,190.67,190.72,190.3,190.37,227831.0,188.9815,189.031,188.6148,188.6841,227831.0
2020-06-22 15:35:00,190.38,190.56,190.35,190.56,79403.0,188.694,188.8724,188.6643,188.8724,79403.0
2020-06-22 15:40:00,190.54,190.89,190.51,190.88,50337.0,188.8526,189.1995,188.8229,189.1896,50337.0
2020-06-22 15:45:00,190.89,191.06,190.63,190.63,80382.0,189.1995,189.368,188.9418,188.9418,80382.0
2020-06-22 15:50:00,190.62,191.32,190.61,191.31,85588.0,188.9319,189.6257,188.922,189.6158,85588.0
2020-06-22 15:55:00,191.3,191.74,191.2,191.64,173370.0,189.6059,190.042,189.5068,189.9429,173370.0
2020-06-23 09:30:00,192.0,193.1,191.98,192.69,347652.0,190.2997,191.39,190.2799,190.9836,347652.0
2020-06-23 09:35:00,192.69,193.34,192.44,193.28,74287.0,190.9836,191.6278,190.7358,191.5684,74287.0
2020-06-23 09:40:00,193.24,194.09,193.22,193.77,226493.0,191.5287,192.3712,191.5089,192.054,226493.0
2020-06-23 09:45:00,193.77,193.79,192.79,192.88,145998.0,192.054,192.0738,191.0827,191.1719,145998.0
2020-06-23 09:50:00,192.92,193.17,191.99,192.0,73770.0,191.2116,191.4593,190.2898,190.2997,73770.0
2020-06-23 09:55:00,192.03,192.5,191.65,192.1,67944.0,190.3294,190.7953,189.9528,190.3988,67944.0
2020-06-23 10:00:00,192.01,192.34,190.66,190.67,122527.0,190.3096,190.6367,188.9716,188.9815,122527.0
2020-06-23 10:05:00,190.74,190.85,190.21,190.46,100954.0,189.0509,189.1599,188.5255,188.7733,100954.0
2020-06-23 10:10:00,190.5,191.07,190.48,190.56,69576.0,188.813,189.3779,188.7932,188.8724,69576.0
2020-06-23 10:15:00,190.55,190.82,190.34,190.76,72401.0,188.8625,189.1301,188.6544,189.0707,72401.0
2020-06-23 10:20:00,190.81,191.15,190.75,191.04,94423.0,189.1202,189.4572,189.0608,189.3482,94423.0
2020-06-23 10:25:00,191.03,191.15,190.59,190.8,75113.0,189.3383,189.4572,188.9022,189.1103,75113.0
2020-06-23 10:30:00,190.83,191.43,190.83,191.12,93124.0,189.1401,189.7347,189.1401,189.4275,93124.0
2020-06-23 10:35:00,191.11,191.96,191.08,191.74,77178.0,189.4176,190.2601,189.3878,190.042,77178.0
2020-06-23 10:40:00,191.74,191.99,191.12,191.37,177221.0,190.042,190.2898,189.4275,189.6753,177221.0
2020-06-23 10:45:00,191.48,191.58,191.21,191.44,43335.0,189.7843,189.8834,189.5167,189.7447,43335.0
2020-06-23 10:50:00,191.45,191.94,191.31,191.7,45842.0,189.7546,190.2402,189.6158,190.0024,45842.0
2020-06-23 10:55:00,191.67,191.91,191.59,191.85,34734.0,189.9726,190.2105,189.8933,190.151,34734.0
2020-06-23 11:00:00,191.82,192.25,191.71,192.08,38384.0,190.1213,190.5475,190.0123,190.379,38384.0
2020-06-23 11:05:00,192.1,192.53,192.04,192.48,48500.0,190.3988,190.825,190.3393,190.7754,48500.0
2020-06-23 11:10:00,192.44,192.53,191.82,192.18,109632.0,190.7358,190.825,190.1213,190.4781,109632.0
2020-06-23 11:15:00,192.12,192.52,192.08,192.33,41253.0,190.4186,190.8151,190.379,190.6268,41253.0
2020-06-23 11:20:00,192.37,192.74,192.14,192.73,70621.0,190.6664,191.0331,190.4385,191.0232,70621.0
2020-06-23 11:25:00,192.71,192.75,192.49,192.57,48022.0,191.0034,191.0431,190.7854,190.8646,48022.0
2020-06-23 11:30:00,192.61,192.61,192.13,192.16,30108.0,190.9043,190.9043,190.4285,190.4583,30108.0
2020-06-23 11:35:00,192.18,192.19,191.84,192.0,61996.0,190.4781,190.488,190.1411,190.2997,61996.0
2020-06-23 11:40:00,192.0,192.02,191.8,191.99,71776.0,190.2997,190.3195,190.1015,190.2898,71776.0
2020-06-23 11:45:00,192.0,192.2,191.98,192.04,47354.0,190.2997,190.4979,190.2799,190.3393,47354.0
2020-06-23 11:50:00,192.01,192.05,191.58,191.64,96142.0,190.3096,190.3493,189.8834,189.9429,96142.0
2020-06-23 11:55:00,191.6,191.84,191.51,191.64,99364.0,189.9032,190.1411,189.814,189.9429,99364.0
2020-06-23 12:00:00,191.69,191.82,191.59,191.65,55374.0,189.9924,190.1213,189.8933,189.9528,55374.0
2020-06-23 12:05:00,191.66,191.82,191.53,191.81,79165.0,189.9627,190.1213,189.8339,190.1114,79165.0
2020-06-23 12:10:00,191.83,192.1,191.76,191.98,41036.0,190.1312,190.3988,190.0618,190.2799,41036.0
2020-06-23 12:15:00,191.95,191.95,191.66,191.83,27551.0,190.2501,190.2501,189.9627,190.1312,27551.0
2020-06-23 12:20:00,191.81,192.04,191.67,191.88,43548.0,190.1114,190.3393,189.9726,190.1808,43548.0
2020-06-23 12:25:00,191.81,192.01,191.65,191.87,35569.0,190.1114,190.3096,189.9528,190.1708,35569.0
2020-06-23 12:30:00,191.88,191.94,191.36,191.38,25286.0,190.1808,190.2402,189.6654,189.6852,25286.0
2020-06-23 12:35:00,191.39,191.52,191.29,191.4,53273.0,189.6951,189.8239,189.596,189.705,53273.0
2020-06-23 12:40:00,191.36,191.52,191.28,191.49,24813.0,189.6654,189.8239,189.5861,189.7942,24813.0
2020-06-23 12:45:00,191.5,191.59,191.42,191.55,51748.0,189.8041,189.8933,189.7248,189.8537,51748.0
2020-06-23 12:50:00,191.53,191.62,191.02,191.4,146901.0,189.8339,189.9231,189.3284,189.705,146901.0
2020-06-23 12:55:00,191.46,191.78,191.38,191.75,30372.0,189.7645,190.0816,189.6852,190.0519,30372.0
2020-06-23 13:00:00,191.74,191.95,191.43,191.55,43775.0,190.042,190.2501,189.7347,189.8537,43775.0
2020-06-23 13:05:00,191.5,191.61,191.45,191.45,20788.0,189.8041,189.9132,189.7546,189.7546,20788.0
2020-06-23 13:10:00,191.42,191.48,191.24,191.34,44251.0,189.7248,189.7843,189.5464,189.6455,44251.0
2020-06-23 13:15:00,191.34,191.66,191.23,191.66,44835.0,189.6455,189.9627,189.5365,189.9627,44835.0
2020-06-23 13:20:00,191.69,191.89,191.69,191.86,45630.0,189.9924,190.1907,189.9924,190.1609,45630.0
2020-06-23 13:25:00,191.86,191.86,191.46,191.58,29874.0,190.1609,190.1609,189.7645,189.8834,29874.0
2020-06-23 13:30:00,191.6,191.77,191.47,191.65,20750.0,189.9032,190.0717,189.7744,189.9528,20750.0
2020-06-23 13:35:00,191.62,191.77,191.59,191.59,24557.0,189.9231,190.0717,189.8933,189.8933,24557.0
2020-06-23 13:40:00,191.62,191.7,191.44,191.48,22451.0,189.9231,190.0024,189.7447,189.7843,22451.0
2020-06-23 13:45:00,191.46,191.53,191.23,191.24,31253.0,189.7645,189.8339,189.5365,189.5464,31253.0
2020-06-23 13:50:00,191.22,191.41,190.86,190.88,50359.0,189.5266,189.7149,189.1698,189.1896,50359.0
2020-06-23 13:55:00,190.9,190.96,190.68,190.74,54357.0,189.2094,189.2689,188.9914,189.0509,54357.0
2020-06-23 14:00:00,190.7,190.72,190.48,190.63,42452.0,189.0112,189.031,188.7932,188.9418,42452.0
2020-06-23 14:05:00,190.62,190.7,190.47,190.57,36497.0,188.9319,189.0112,188.7832,188.8824,36497.0
2020-06-23 14:10:00,190.57,190.61,190.42,190.48,36468.0,188.8824,188.922,188.7337,188.7932,36468.0
2020-06-23 14:15:00,190.46,190.65,190.43,190.51,32952.0,188.7733,188.9617,188.7436,188.8229,32952.0
2020-06-23 14:20:00,190.55,190.86,190.55,190.59,32070.0,188.8625,189.1698,188.8625,188.9022,32070.0
2020-06-23 14:25:00,190.59,190.63,190.27,190.28,31433.0,188.9022,188.9418,188.585,188.5949,31433.0
2020-06-23 14:30:00,190.33,190.59,190.32,190.51,23630.0,188.6445,188.9022,188.6346,188.8229,23630.0
2020-06-23 14:35:00,190.53,190.74,190.49,190.54,24107.0,188.8427,189.0509,188.8031,188.8526,24107.0
2020-06-23 14:40:00,190.55,190.62,190.3,190.44,23658.0,188.8625,188.9319,188.6148,188.7535,23658.0
2020-06-23 14:45:00,190.42,190.49,190.04,190.09,27141.0,188.7337,188.8031,188.3571,188.4066,27141.0
2020-06-23 14:50:00,190.11,190.18,189.87,190.07,27878.0,188.4264,188.4958,188.1886,188.3868,27878.0
2020-06-23 14:55:00,190.07,190.2,189.94,190.09,41724.0,188.3868,188.5156,188.2579,188.4066,41724.0
2020-06-23 15:00:00,190.09,190.12,189.74,189.74,23864.0,188.4066,188.4363,188.0597,188.0597,23864.0
2020-06-23 15:05:00,189.78,189.94,189.63,189.89,63053.0,188.0994,188.2579,187.9507,188.2084,63053.0
2020-06-23 15:10:00,189.92,189.98,189.51,189.82,62359.0,188.2381,188.2976,187.8317,188.139,62359.0
2020-06-23 15:15:00,189.81,190.01,189.75,189.8,22300.0,188.1291,188.3273,188.0696,188.1192,22300.0
2020-06-23 15:20:00,189.78,189.79,189.19,189.42,124765.0,188.0994,188.1093,187.5146,187.7425,124765.0
2020-06-23 15:25:00,189.41,189.5,189.07,189.09,96208.0,187.7326,187.8218,187.3956,187.4155,96208.0
2020-06-23 15:30:00,189.09,189.24,188.73,189.14,68086.0,187.4155,187.5641,187.0587,187.465,68086.0
2020-06-23 15:35:00,189.19,189.47,189.13,189.16,40599.0,187.5146,187.7921,187.4551,187.4848,40599.0
2020-06-23 15:40:00,189.15,189.46,189.02,189.45,75682.0,187.4749,187.7822,187.3461,187.7723,75682.0
2020-06-23 15:45:00,189.43,189.44,189.05,189.23,60037.0,187.7525,187.7624,187.3758,187.5542,60037.0
2020-06-23 15:50:00,189.2,189.43,188.59,189.43,125957.0,187.5245,187.7525,186.9199,187.7525,125957.0
2020-06-23 15:55:00,189.43,189.46,188.95,189.06,161685.0,187.7525,187.7822,187.2767,187.3857,161685.0
2020-06-24 09:30:00,187.51,188.8,187.5,188.05,224546.0,185.8495,187.128,185.8395,186.3847,224546.0
2020-06-24 09:35:00,188.13,189.19,188.0,188.72,91489.0,186.464,187.5146,186.3351,187.0487,91489.0
2020-06-24 09:40:00,188.75,189.3,188.08,188.11,45793.0,187.0785,187.6236,186.4144,186.4441,45793.0
2020-06-24 09:45:00,188.14,188.24,187.75,187.81,86867.0,186.4739,186.573,186.0873,186.1468,86867.0
2020-06-24 09:50:00,187.83,188.24,187.27,187.55,71127.0,186.1666,186.573,185.6116,185.8891,71127.0
2020-06-24 09:55:00,187.55,188.13,187.3,187.62,71113.0,185.8891,186.464,185.6413,185.9585,71113.0
2020-06-24 10:00:00,187.62,187.87,187.39,187.42,78276.0,185.9585,186.2063,185.7305,185.7603,78276.0
2020-06-24 10:05:00,187.43,187.86,187.39,187.69,36040.0,185.7702,186.1964,185.7305,186.0279,36040.0
2020-06-24 10:10:00,187.6,187.78,187.45,187.68,53870.0,185.9387,186.1171,185.79,186.018,53870.0
2020-06-24 10:15:00,187.65,187.81,187.1,187.44,31555.0,185.9882,186.1468,185.4431,185.7801,31555.0
2020-06-24 10:20:00,187.43,187.74,187.29,187.7,21569.0,185.7702,186.0774,185.6314,186.0378,21569.0
2020-06-24 10:25:00,187.71,187.97,187.69,187.77,35182.0,186.0477,186.3054,186.0279,186.1072,35182.0
2020-06-24 10:30:00,187.78,187.82,186.69,186.95,99955.0,186.1171,186.1567,185.0367,185.2944,99955.0
2020-06-24 10:35:00,186.99,187.15,186.4,186.49,43446.0,185.3341,185.4926,184.7493,184.8385,43446.0
2020-06-24 10:40:00,186.5,186.84,186.41,186.78,32388.0,184.8484,185.1854,184.7592,185.1259,32388.0
2020-06-24 10:45:00,186.83,186.95,186.49,186.87,32397.0,185.1755,185.2944,184.8385,185.2151,32397.0
2020-06-24 10:50:00,186.94,187.09,186.43,186.62,55648.0,185.2845,185.4332,184.779,184.9673,55648.0
2020-06-24 10:55:00,186.7,187.05,186.65,186.71,48590.0,185.0466,185.3935,184.9971,185.0565,48590.0
2020-06-24 11:00:00,186.69,187.0,186.49,186.88,28844.0,185.0367,185.344,184.8385,185.225,28844.0
2020-06-24 11:05:00,186.84,186.85,186.22,186.28,36125.0,185.1854,185.1953,184.5709,184.6304,36125.0
2020-06-24 11:10:00,186.33,186.37,185.55,185.55,73874.0,184.6799,184.7196,183.9068,183.9068,73874.0
2020-06-24 11:15:00,185.53,185.75,185.33,185.49,70454.0,183.887,184.105,183.6888,183.8473,70454.0
2020-06-24 11:20:00,185.52,185.87,185.45,185.56,27459.0,183.8771,184.224,183.8077,183.9167,27459.0
2020-06-24 11:25:00,185.58,185.97,185.45,185.73,61545.0,183.9366,184.3231,183.8077,184.0852,61545.0
2020-06-24 11:30:00,185.75,185.88,185.36,185.62,22721.0,184.105,184.2339,183.7185,183.9762,22721.0
2020-06-24 11:35:00,185.61,185.75,185.05,185.11,21069.0,183.9663,184.105,183.4112,183.4707,21069.0
2020-06-24 11:40:00,185.12,185.14,184.25,184.49,161779.0,183.4806,183.5004,182.6183,182.8562,161779.0
2020-06-24 11:45:00,184.48,184.96,184.04,184.2,52429.0,182.8463,183.322,182.4102,182.5688,52429.0
2020-06-24 11:50:00,184.33,184.5,184.15,184.49,40034.0,182.6976,182.8661,182.5192,182.8562,40034.0
2020-06-24 11:55:00,184.5,185.1,184.46,185.1,33381.0,182.8661,183.4608,182.8265,183.4608,33381.0
2020-06-24 12:00:00,185.05,185.59,184.87,185.51,39484.0,183.4112,183.9465,183.2328,183.8672,39484.0
2020-06-24 12:05:00,185.49,185.61,184.88,184.99,26862.0,183.8473,183.9663,183.2428,183.3518,26862.0
2020-06-24 12:10:00,185.05,185.21,184.87,185.14,21599.0,183.4112,183.5698,183.2328,183.5004,21599.0
2020-06-24 12:15:00,185.16,185.71,185.05,185.7,18000.0,183.5203,184.0654,183.4112,184.0555,18000.0
2020-06-24 12:20:00,185.65,185.97,185.59,185.71,17768.0,184.0059,184.3231,183.9465,184.0654,17768.0
2020-06-24 12:25:00,185.72,185.77,185.28,185.63,22476.0,184.0753,184.1249,183.6392,183.9861,22476.0
2020-06-24 12:30:00,185.64,185.8,185.47,185.47,16892.0,183.996,184.1546,183.8275,183.8275,16892.0
2020-06-24 12:35:00,185.42,185.73,185.42,185.54,13244.0,183.778,184.0852,183.778,183.8969,13244.0
2020-06-24 12:40:00,185.57,185.93,185.46,185.9,13452.0,183.9266,184.2835,183.8176,184.2537,13452.0
2020-06-24 12:45:00,185.92,186.11,185.75,185.75,18489.0,184.2735,184.4619,184.105,184.105,18489.0
2020-06-24 12:50:00,185.75,185.96,185.7,185.79,20585.0,184.105,184.3132,184.0555,184.1447,20585.0
2020-06-24 12:55:00,185.79,186.22,185.79,186.18,11559.0,184.1447,184.5709,184.1447,184.5312,11559.0
2020-06-24 13:00:00,186.14,186.18,185.85,186.02,13701.0,184.4916,184.5312,184.2042,184.3727,13701.0
2020-06-24 13:05:00,186.05,186.18,185.81,185.97,19316.0,184.4024,184.5312,184.1645,184.3231,19316.0
2020-06-24 13:10:00,185.94,186.14,185.65,185.68,17841.0,184.2934,184.4916,184.0059,184.0357,17841.0
2020-06-24 13:15:00,185.66,186.14,185.61,186.0,25169.0,184.0158,184.4916,183.9663,184.3528,25169.0
2020-06-24 13:20:00,186.0,186.01,185.52,185.53,16806.0,184.3528,184.3627,183.8771,183.887,16806.0
2020-06-24 13:25:00,185.56,185.91,185.35,185.48,38003.0,183.9167,184.2636,183.7086,183.8374,38003.0
2020-06-24 13:30:00,185.43,185.43,185.02,185.09,48218.0,183.7879,183.7879,183.3815,183.4509,48218.0
2020-06-24 13:35:00,185.08,185.32,185.02,185.21,16382.0,183.441,183.6789,183.3815,183.5698,16382.0
2020-06-24 13:40:00,185.18,185.23,184.96,185.06,23566.0,183.5401,183.5897,183.322,183.4212,23566.0
2020-06-24 13:45:00,185.0,185.28,184.88,185.27,26962.0,183.3617,183.6392,183.2428,183.6293,26962.0
2020-06-24 13:50:00,185.26,185.26,184.93,184.98,15115.0,183.6194,183.6194,183.2923,183.3419,15115.0
2020-06-24 13:55:00,184.93,185.01,184.7,184.88,16775.0,183.2923,183.3716,183.0643,183.2428,16775.0
2020-06-24 14:00:00,184.93,185.04,184.41,184.54,39223.0,183.2923,183.4013,182.7769,182.9058,39223.0
2020-06-24 14:05:00,184.64,185.0,184.57,184.88,17881.0,183.0049,183.3617,182.9355,183.2428,17881.0
2020-06-24 14:10:00,184.87,184.88,184.48,184.63,9320.0,183.2328,183.2428,182.8463,182.995,9320.0
2020-06-24 14:15:00,184.67,185.16,184.67,185.03,15381.0,183.0346,183.5203,183.0346,183.3914,15381.0
2020-06-24 14:20:00,185.07,185.15,184.8,184.92,25171.0,183.4311,183.5104,183.1635,183.2824,25171.0
2020-06-24 14:25:00,184.9,185.21,184.79,185.17,14281.0,183.2626,183.5698,183.1535,183.5302,14281.0
2020-06-24 14:30:00,185.13,185.33,184.94,185.25,21103.0,183.4905,183.6888,183.3022,183.6095,21103.0
2020-06-24 14:35:00,185.24,185.27,184.96,185.2,17675.0,183.5996,183.6293,183.322,183.5599,17675.0
2020-06-24 14:40:00,185.21,185.36,184.74,184.75,19352.0,183.5698,183.7185,183.104,183.1139,19352.0
2020-06-24 14:45:00,184.78,185.05,184.66,184.81,18167.0,183.1436,183.4112,183.0247,183.1734,18167.0
2020-06-24 14:50:00,184.86,184.91,184.46,184.56,23814.0,183.2229,183.2725,182.8265,182.9256,23814.0
2020-06-24 14:55:00,184.58,184.85,184.5,184.56,33699.0,182.9454,183.213,182.8661,182.9256,33699.0
2020-06-24 15:00:00,184.65,185.09,184.65,185.06,22516.0,183.0148,183.4509,183.0148,183.4212,22516.0
2020-06-24 15:05:00,185.07,185.11,184.73,184.86,17808.0,183.4311,183.4707,183.0941,183.2229,17808.0
2020-06-24 15:10:00,184.94,185.38,184.64,185.35,19452.0,183.3022,183.7383,183.0049,183.7086,19452.0
2020-06-24 15:15:00,185.36,186.06,185.25,186.02,37743.0,183.7185,184.4123,183.6095,184.3727,37743.0
2020-06-24 15:20:00,186.05,186.09,185.47,185.56,25702.0,184.4024,184.442,183.8275,183.9167,25702.0
2020-06-24 15:25:00,185.57,185.76,185.41,185.58,30686.0,183.9266,184.115,183.7681,183.9366,30686.0
2020-06-24 15:30:00,185.59,185.73,185.3,185.38,31879.0,183.9465,184.0852,183.659,183.7383,31879.0
2020-06-24 15:35:00,185.36,185.43,185.06,185.27,38349.0,183.7185,183.7879,183.4212,183.6293,38349.0
2020-06-24 15:40:00,185.25,186.08,185.25,186.07,35743.0,183.6095,184.4321,183.6095,184.4222,35743.0
2020-06-24 15:45:00,186.08,186.1,185.67,185.69,50644.0,184.4321,184.4519,184.0258,184.0456,50644.0
2020-06-24 15:50:00,185.68,185.8,185.14,185.39,104881.0,184.0357,184.1546,183.5004,183.7482,104881.0
2020-06-24 15:55:00,185.47,185.78,185.28,185.65,167567.0,183.8275,184.1348,183.6392,184.0059,167567.0
2020-06-25 09:30:00,186.14,187.35,185.56,186.01,192473.0,184.4916,185.6909,183.9167,184.3627,192473.0
2020-06-25 09:35:00,186.15,186.66,185.96,186.18,48940.0,184.5015,185.007,184.3132,184.5312,48940.0
2020-06-25 09:40:00,186.12,186.18,184.89,185.03,59887.0,184.4718,184.5312,183.2527,183.3914,59887.0
2020-06-25 09:45:00,185.04,185.39,184.69,184.69,127717.0,183.4013,183.7482,183.0544,183.0544,127717.0
2020-06-25 09:50:00,184.69,185.37,184.44,185.3,90198.0,183.0544,183.7284,182.8066,183.659,90198.0
2020-06-25 09:55:00,185.3,186.05,185.23,185.93,49016.0,183.659,184.4024,183.5897,184.2835,49016.0
2020-06-25 10:00:00,185.89,186.08,185.35,185.47,35499.0,184.2438,184.4321,183.7086,183.8275,35499.0
2020-06-25 10:05:00,185.52,185.65,185.08,185.51,38192.0,183.8771,184.0059,183.441,183.8672,38192.0
2020-06-25 10:10:00,185.52,186.12,185.51,186.07,35997.0,183.8771,184.4718,183.8672,184.4222,35997.0
2020-06-25 10:15:00,186.02,186.12,185.73,186.1,25769.0,184.3727,184.4718,184.0852,184.4519,25769.0
2020-06-25 10:20:00,186.07,186.77,186.03,186.7,26292.0,184.4222,185.116,184.3826,185.0466,26292.0
2020-06-25 10:25:00,186.68,186.68,186.11,186.32,39130.0,185.0268,185.0268,184.4619,184.67,39130.0
2020-06-25 10:30:00,186.43,186.58,186.06,186.19,15854.0,184.779,184.9277,184.4123,184.5411,15854.0
2020-06-25 10:35:00,186.21,186.45,186.21,186.32,11205.0,184.561,184.7988,184.561,184.67,11205.0
2020-06-25 10:40:00,186.43,186.54,186.01,186.26,14807.0,184.779,184.888,184.3627,184.6105,14807.0
2020-06-25 10:45:00,186.23,186.82,185.87,186.08,24229.0,184.5808,185.1656,184.224,184.4321,24229.0
2020-06-25 10:50:00,186.05,186.19,185.79,185.83,16353.0,184.4024,184.5411,184.1447,184.1843,16353.0
2020-06-25 10:55:00,185.84,186.27,185.78,186.07,16904.0,184.1942,184.6204,184.1348,184.4222,16904.0
2020-06-25 11:00:00,186.0,186.11,185.56,185.83,12259.0,184.3528,184.4619,183.9167,184.1843,12259.0
2020-06-25 11:05:00,185.8,185.8,185.4,185.68,27954.0,184.1546,184.1546,183.7581,184.0357,27954.0
2020-06-25 11:10:00,185.71,186.19,185.49,186.08,16051.0,184.0654,184.5411,183.8473,184.4321,16051.0
2020-06-25 11:15:00,186.06,186.63,186.06,186.56,25079.0,184.4123,184.9773,184.4123,184.9079,25079.0
2020-06-25 11:20:00,186.58,186.75,186.37,186.38,22400.0,184.9277,185.0962,184.7196,184.7295,22400.0
2020-06-25 11:25:00,186.42,186.53,186.18,186.32,20124.0,184.7691,184.8781,184.5312,184.67,20124.0
2020-06-25 11:30:00,186.24,186.4,185.79,185.83,21233.0,184.5907,184.7493,184.1447,184.1843,21233.0
2020-06-25 11:35:00,185.76,186.02,185.66,185.94,30182.0,184.115,184.3727,184.0158,184.2934,30182.0
2020-06-25 11:40:00,185.89,185.92,185.47,185.89,27710.0,184.2438,184.2735,183.8275,184.2438,27710.0
2020-06-25 11:45:00,185.84,186.3,185.77,186.23,14318.0,184.1942,184.6502,184.1249,184.5808,14318.0
2020-06-25 11:50:00,186.23,186.47,186.1,186.37,13317.0,184.5808,184.8187,184.4519,184.7196,13317.0
2020-06-25 11:55:00,186.35,186.48,186.24,186.43,18127.0,184.6997,184.8286,184.5907,184.779,18127.0
2020-06-25 12:00:00,186.43,186.77,186.36,186.69,33827.0,184.779,185.116,184.7096,185.0367,33827.0
2020-06-25 12:05:00,186.67,186.89,186.66,186.76,15804.0,185.0169,185.235,185.007,185.1061,15804.0
2020-06-25 12:10:00,186.77,186.86,186.51,186.75,17340.0,185.116,185.2052,184.8583,185.0962,17340.0
2020-06-25 12:15:00,186.76,187.05,186.75,187.0,19967.0,185.1061,185.3935,185.0962,185.344,19967.0
2020-06-25 12:20:00,187.0,187.22,186.89,186.98,22341.0,185.344,185.562,185.235,185.3242,22341.0
2020-06-25 12:25:00,187.04,187.04,186.75,186.78,17639.0,185.3836,185.3836,185.0962,185.1259,17639.0
2020-06-25 12:30:00,186.76,186.99,186.62,186.81,25915.0,185.1061,185.3341,184.9673,185.1557,25915.0
2020-06-25 12:35:00,186.77,186.84,186.43,186.69,15779.0,185.116,185.1854,184.779,185.0367,15779.0
2020-06-25 12:40:00,186.65,187.15,186.63,187.06,12896.0,184.9971,185.4926,184.9773,185.4034,12896.0
2020-06-25 12:45:00,187.09,187.4,187.09,187.2,21005.0,185.4332,185.7404,185.4332,185.5422,21005.0
2020-06-25 12:50:00,187.19,187.28,186.99,187.27,15189.0,185.5323,185.6215,185.3341,185.6116,15189.0
2020-06-25 12:55:00,187.27,187.35,187.16,187.3,17347.0,185.6116,185.6909,185.5026,185.6413,17347.0
2020-06-25 13:00:00,187.28,187.28,186.96,187.08,23228.0,185.6215,185.6215,185.3043,185.4233,23228.0
2020-06-25 13:05:00,187.08,187.26,187.02,187.21,22513.0,185.4233,185.6017,185.3638,185.5521,22513.0
2020-06-25 13:10:00,187.23,187.36,187.07,187.34,32320.0,185.5719,185.7008,185.4134,185.681,32320.0
2020-06-25 13:15:00,187.29,187.5,187.27,187.45,24931.0,185.6314,185.8395,185.6116,185.79,24931.0
2020-06-25 13:20:00,187.44,187.74,187.29,187.4,24226.0,185.7801,186.0774,185.6314,185.7404,24226.0
2020-06-25 13:25:00,187.38,187.45,187.2,187.35,26755.0,185.7206,185.79,185.5422,185.6909,26755.0
2020-06-25 13:30:00,187.29,187.48,187.23,187.38,26167.0,185.6314,185.8197,185.5719,185.7206,26167.0
2020-06-25 13:35:00,187.38,187.83,187.37,187.75,20223.0,185.7206,186.1666,185.7107,186.0873,20223.0
2020-06-25 13:40:00,187.75,187.87,187.61,187.67,17941.0,186.0873,186.2063,185.9486,186.008,17941.0
2020-06-25 13:45:00,187.72,187.86,187.68,187.81,19451.0,186.0576,186.1964,186.018,186.1468,19451.0
2020-06-25 13:50:00,187.8,187.8,187.48,187.56,40595.0,186.1369,186.1369,185.8197,185.899,40595.0
2020-06-25 13:55:00,187.55,187.58,187.23,187.29,19363.0,185.8891,185.9188,185.5719,185.6314,19363.0
2020-06-25 14:00:00,187.31,187.36,187.0,187.15,27151.0,185.6512,185.7008,185.344,185.4926,27151.0
2020-06-25 14:05:00,187.15,187.37,187.15,187.17,16694.0,185.4926,185.7107,185.4926,185.5125,16694.0
2020-06-25 14:10:00,187.16,187.3,187.11,187.17,12247.0,185.5026,185.6413,185.453,185.5125,12247.0
2020-06-25 14:15:00,187.18,187.35,187.17,187.22,15324.0,185.5224,185.6909,185.5125,185.562,15324.0
2020-06-25 14:20:00,187.21,187.3,186.98,187.03,38746.0,185.5521,185.6413,185.3242,185.3737,38746.0
2020-06-25 14:25:00,187.04,187.09,186.86,187.05,17248.0,185.3836,185.4332,185.2052,185.3935,17248.0
2020-06-25 14:30:00,187.02,187.02,186.71,186.77,21261.0,185.3638,185.3638,185.0565,185.116,21261.0
2020-06-25 14:35:00,186.81,186.9,186.59,186.81,13659.0,185.1557,185.2449,184.9376,185.1557,13659.0
2020-06-25 14:40:00,186.79,187.01,186.77,186.87,14762.0,185.1358,185.3539,185.116,185.2151,14762.0
2020-06-25 14:45:00,186.86,186.87,186.65,186.84,16857.0,185.2052,185.2151,184.9971,185.1854,16857.0
2020-06-25 14:50:00,186.86,187.12,186.77,187.02,23184.0,185.2052,185.4629,185.116,185.3638,23184.0
2020-06-25 14:55:00,186.97,187.27,186.89,187.16,18286.0,185.3142,185.6116,185.235,185.5026,18286.0
2020-06-25 15:00:00,187.13,187.59,186.99,187.56,20697.0,185.4728,185.9288,185.3341,185.899,20697.0
2020-06-25 15:05:00,187.58,188.02,187.58,187.89,31399.0,185.9188,186.3549,185.9188,186.2261,31399.0
2020-06-25 15:10:00,187.91,187.94,187.55,187.77,32303.0,186.2459,186.2757,185.8891,186.1072,32303.0
2020-06-25 15:15:00,187.77,188.04,187.77,187.93,33108.0,186.1072,186.3748,186.1072,186.2657,33108.0
2020-06-25 15:20:00,187.92,188.36,187.91,188.28,30070.0,186.2558,186.6919,186.2459,186.6126,30070.0
2020-06-25 15:25:00,188.25,188.59,188.22,188.28,33866.0,186.5829,186.9199,186.5532,186.6126,33866.0
2020-06-25 15:30:00,188.28,188.77,188.07,188.67,29029.0,186.6126,187.0983,186.4045,186.9992,29029.0
2020-06-25 15:35:00,188.69,188.72,188.26,188.33,31714.0,187.019,187.0487,186.5928,186.6622,31714.0
2020-06-25 15:40:00,188.34,188.47,188.2,188.47,36999.0,186.6721,186.801,186.5333,186.801,36999.0
2020-06-25 15:45:00,188.42,188.42,187.7,187.94,81592.0,186.7514,186.7514,186.0378,186.2757,81592.0
2020-06-25 15:50:00,187.94,188.5,187.75,188.5,87820.0,186.2757,186.8307,186.0873,186.8307,87820.0
2020-06-25 15:55:00,188.43,188.67,188.13,188.34,146143.0,186.7613,186.9992,186.464,186.6721,146143.0
2020-06-26 09:30:00,188.0,188.0,186.41,187.51,130722.0,186.3351,186.3351,184.7592,185.8495,130722.0
2020-06-26 09:35:00,187.62,188.22,187.06,187.31,45653.0,185.9585,186.5532,185.4034,185.6512,45653.0
2020-06-26 09:40:00,187.34,187.44,185.76,185.79,58330.0,185.681,185.7801,184.115,184.1447,58330.0
2020-06-26 09:45:00,185.7,186.42,185.7,185.9,66967.0,184.0555,184.7691,184.0555,184.2537,66967.0
2020-06-26 09:50:00,185.98,186.57,185.8,186.57,88681.0,184.333,184.9178,184.1546,184.9178,88681.0
2020-06-26 09:55:00,186.51,187.04,186.1,187.04,65107.0,184.8583,185.3836,184.4519,185.3836,65107.0
2020-06-26 10:00:00,187.01,187.01,186.06,186.06,38311.0,185.3539,185.3539,184.4123,184.4123,38311.0
2020-06-26 10:05:00,186.18,186.3,185.73,185.91,24800.0,184.5312,184.6502,184.0852,184.2636,24800.0
2020-06-26 10:10:00,185.93,185.99,185.14,185.37,65016.0,184.2835,184.3429,183.5004,183.7284,65016.0
2020-06-26 10:15:00,185.32,185.39,184.93,185.33,70891.0,183.6789,183.7482,183.2923,183.6888,70891.0
2020-06-26 10:20:00,185.31,185.52,184.93,185.44,70592.0,183.6689,183.8771,183.2923,183.7978,70592.0
2020-06-26 10:25:00,185.51,186.0,185.43,185.84,55315.0,183.8672,184.3528,183.7879,184.1942,55315.0
2020-06-26 10:30:00,185.79,185.95,184.85,184.91,33810.0,184.1447,184.3033,183.213,183.2725,33810.0
2020-06-26 10:35:00,184.92,185.15,184.25,184.31,94731.0,183.2824,183.5104,182.6183,182.6778,94731.0
2020-06-26 10:40:00,184.31,185.04,184.1,185.04,35975.0,182.6778,183.4013,182.4697,183.4013,35975.0
2020-06-26 10:45:00,185.03,185.34,184.57,184.57,24004.0,183.3914,183.6987,182.9355,182.9355,24004.0
2020-06-26 10:50:00,184.65,184.99,184.25,184.56,31000.0,183.0148,183.3518,182.6183,182.9256,31000.0
2020-06-26 10:55:00,184.47,184.94,184.25,184.64,59511.0,182.8364,183.3022,182.6183,183.0049,59511.0
2020-06-26 11:00:00,184.7,185.36,184.68,185.27,56841.0,183.0643,183.7185,183.0445,183.6293,56841.0
2020-06-26 11:05:00,185.25,185.63,185.2,185.42,33175.0,183.6095,183.9861,183.5599,183.778,33175.0
2020-06-26 11:10:00,185.39,185.48,185.22,185.32,37416.0,183.7482,183.8374,183.5797,183.6789,37416.0
2020-06-26 11:15:00,185.32,185.38,184.98,185.09,33067.0,183.6789,183.7383,183.3419,183.4509,33067.0
2020-06-26 11:20:00,185.13,185.53,184.94,185.13,24912.0,183.4905,183.887,183.3022,183.4905,24912.0
2020-06-26 11:25:00,185.17,185.29,184.9,185.04,27578.0,183.5302,183.6491,183.2626,183.4013,27578.0
2020-06-26 11:30:00,185.08,185.21,184.71,185.0,29340.0,183.441,183.5698,183.0743,183.3617,29340.0
2020-06-26 11:35:00,185.04,185.55,185.03,185.41,32501.0,183.4013,183.9068,183.3914,183.7681,32501.0
2020-06-26 11:40:00,185.4,185.66,185.38,185.49,25222.0,183.7581,184.0158,183.7383,183.8473,25222.0
2020-06-26 11:45:00,185.53,185.85,185.48,185.81,45764.0,183.887,184.2042,183.8374,184.1645,45764.0
2020-06-26 11:50:00,185.83,185.84,185.51,185.55,31544.0,184.1843,184.1942,183.8672,183.9068,31544.0
2020-06-26 11:55:00,185.57,186.13,185.54,185.91,18198.0,183.9266,184.4817,183.8969,184.2636,18198.0
2020-06-26 12:00:00,185.94,185.94,185.42,185.52,18870.0,184.2934,184.2934,183.778,183.8771,18870.0
2020-06-26 12:05:00,185.56,185.56,185.15,185.21,24690.0,183.9167,183.9167,183.5104,183.5698,24690.0
2020-06-26 12:10:00,185.25,185.37,184.95,185.06,18213.0,183.6095,183.7284,183.3121,183.4212,18213.0
2020-06-26 12:15:00,185.04,185.1,184.4,184.44,26985.0,183.4013,183.4608,182.767,182.8066,26985.0
2020-06-26 12:20:00,184.45,184.83,184.18,184.83,19646.0,182.8166,183.1932,182.5489,183.1932,19646.0
2020-06-26 12:25:00,184.74,185.1,184.69,184.95,19008.0,183.104,183.4608,183.0544,183.3121,19008.0
2020-06-26 12:30:00,184.94,184.96,184.59,184.75,19932.0,183.3022,183.322,182.9553,183.1139,19932.0
2020-06-26 12:35:00,184.72,184.82,184.36,184.7,28734.0,183.0842,183.1833,182.7274,183.0643,28734.0
2020-06-26 12:40:00,184.78,184.79,184.38,184.53,15484.0,183.1436,183.1535,182.7472,182.8959,15484.0
2020-06-26 12:45:00,184.54,184.72,184.23,184.55,15589.0,182.9058,183.0842,182.5985,182.9157,15589.0
2020-06-26 12:50:00,184.58,185.02,184.45,184.93,17683.0,182.9454,183.3815,182.8166,183.2923,17683.0
2020-06-26 12:55:00,184.95,185.01,184.69,184.73,27021.0,183.3121,183.3716,183.0544,183.0941,27021.0
2020-06-26 13:00:00,184.67,184.95,184.58,184.68,27575.0,183.0346,183.3121,182.9454,183.0445,27575.0
2020-06-26 13:05:00,184.7,184.97,184.7,184.78,23553.0,183.0643,183.332,183.0643,183.1436,23553.0
2020-06-26 13:10:00,184.79,184.79,184.64,184.68,33090.0,183.1535,183.1535,183.0049,183.0445,33090.0
2020-06-26 13:15:00,184.7,184.79,184.6,184.66,27898.0,183.0643,183.1535,182.9652,183.0247,27898.0
2020-06-26 13:20:00,184.67,184.86,184.55,184.71,59355.0,183.0346,183.2229,182.9157,183.0743,59355.0
2020-06-26 13:25:00,184.68,184.82,184.47,184.71,79012.0,183.0445,183.1833,182.8364,183.0743,79012.0
2020-06-26 13:30:00,184.73,184.8,184.59,184.77,24948.0,183.0941,183.1635,182.9553,183.1337,24948.0
2020-06-26 13:35:00,184.77,184.81,184.38,184.75,66257.0,183.1337,183.1734,182.7472,183.1139,66257.0
2020-06-26 13:40:00,184.75,184.8,184.57,184.69,31459.0,183.1139,183.1635,182.9355,183.0544,31459.0
2020-06-26 13:45:00,184.72,184.87,184.52,184.78,31025.0,183.0842,183.2328,182.8859,183.1436,31025.0
2020-06-26 13:50:00,184.76,184.8,184.62,184.71,19259.0,183.1238,183.1635,182.9851,183.0743,19259.0
2020-06-26 13:55:00,184.72,184.72,184.39,184.42,27440.0,183.0842,183.0842,182.7571,182.7868,27440.0
2020-06-26 14:00:00,184.43,184.79,184.22,184.75,32420.0,182.7967,183.1535,182.5886,183.1139,32420.0
2020-06-26 14:05:00,184.76,184.8,184.63,184.79,24604.0,183.1238,183.1635,182.995,183.1535,24604.0
2020-06-26 14:10:00,184.81,184.88,184.52,184.62,26398.0,183.1734,183.2428,182.8859,182.9851,26398.0
2020-06-26 14:15:00,184.58,184.67,184.45,184.54,34574.0,182.9454,183.0346,182.8166,182.9058,34574.0
2020-06-26 14:20:00,184.5,184.69,184.43,184.57,27838.0,182.8661,183.0544,182.7967,182.9355,27838.0
2020-06-26 14:25:00,184.58,184.58,184.16,184.32,46532.0,182.9454,182.9454,182.5291,182.6877,46532.0
2020-06-26 14:30:00,184.33,184.35,183.88,184.13,68572.0,182.6976,182.7174,182.2516,182.4994,68572.0
2020-06-26 14:35:00,184.13,184.21,183.94,184.12,33578.0,182.4994,182.5787,182.3111,182.4895,33578.0
2020-06-26 14:40:00,184.16,184.32,184.07,184.08,24671.0,182.5291,182.6877,182.4399,182.4498,24671.0
2020-06-26 14:45:00,184.06,184.23,183.8,184.01,45440.0,182.43,182.5985,182.1723,182.3805,45440.0
2020-06-26 14:50:00,184.02,184.3,184.01,184.16,33781.0,182.3904,182.6679,182.3805,182.5291,33781.0
2020-06-26 14:55:00,184.12,184.18,183.85,184.12,39475.0,182.4895,182.5489,182.2219,182.4895,39475.0
2020-06-26 15:00:00,184.15,184.41,184.15,184.2,24076.0,182.5192,182.7769,182.5192,182.5688,24076.0
2020-06-26 15:05:00,184.22,184.28,183.87,184.14,28035.0,182.5886,182.6481,182.2417,182.5093,28035.0
2020-06-26 15:10:00,184.13,184.47,183.96,184.47,22386.0,182.4994,182.8364,182.3309,182.8364,22386.0
2020-06-26 15:15:00,184.43,184.54,184.18,184.28,27040.0,182.7967,182.9058,182.5489,182.6481,27040.0
2020-06-26 15:20:00,184.21,184.39,184.1,184.15,33330.0,182.5787,182.7571,182.4697,182.5192,33330.0
2020-06-26 15:25:00,184.16,184.49,184.01,184.38,42156.0,182.5291,182.8562,182.3805,182.7472,42156.0
2020-06-26 15:30:00,184.38,184.41,183.74,183.88,62281.0,182.7472,182.7769,182.1128,182.2516,62281.0
2020-06-26 15:35:00,183.82,183.87,183.32,183.37,67868.0,182.1921,182.2417,181.6966,181.7461,67868.0
2020-06-26 15:40:00,183.35,184.21,183.12,184.08,80251.0,181.7263,182.5787,181.4983,182.4498,80251.0
2020-06-26 15:45:00,184.03,184.46,183.48,183.66,136570.0,182.4003,182.8265,181.8551,182.0336,136570.0
2020-06-26 15:50:00,183.66,183.9,183.4,183.4,173916.0,182.0336,182.2714,181.7759,181.7759,173916.0
2020-06-26 15:55:00,183.42,183.7,183.02,183.2,535994.0,181.7957,182.0732,181.3992,181.5776,535994.0
2020-06-29 09:30:00,182.69,183.69,181.91,182.19,348386.0,181.0721,182.0633,180.2991,180.5766,348386.0
2020-06-29 09:35:00,182.08,182.12,180.22,180.48,229614.0,180.4675,180.5072,178.624,178.8817,229614.0
2020-06-29 09:40:00,180.48,181.15,180.0,180.9,76969.0,178.8817,179.5458,178.406,179.298,76969.0
2020-06-29 09:45:00,180.9,181.15,180.38,180.87,65964.0,179.298,179.5458,178.7826,179.2683,65964.0
2020-06-29 09:50:00,180.88,180.88,180.13,180.48,47607.0,179.2782,179.2782,178.5348,178.8817,47607.0
2020-06-29 09:55:00,180.4,181.8,180.21,181.65,63130.0,178.8024,180.19,178.6141,180.0414,63130.0
2020-06-29 10:00:00,181.85,182.48,181.46,181.46,30545.0,180.2396,180.864,179.853,179.853,30545.0
2020-06-29 10:05:00,181.46,181.73,181.09,181.56,27297.0,179.853,180.1206,179.4863,179.9522,27297.0
2020-06-29 10:10:00,181.62,182.18,181.23,181.9,44606.0,180.0116,180.5667,179.6251,180.2891,44606.0
2020-06-29 10:15:00,181.9,182.2,181.57,182.08,22065.0,180.2891,180.5865,179.9621,180.4675,22065.0
2020-06-29 10:20:00,182.12,182.15,181.5,181.5,32178.0,180.5072,180.5369,179.8927,179.8927,32178.0
2020-06-29 10:25:00,181.52,182.06,181.52,181.82,26157.0,179.9125,180.4477,179.9125,180.2098,26157.0
2020-06-29 10:30:00,181.83,182.35,181.76,182.23,20971.0,180.2198,180.7352,180.1504,180.6162,20971.0
2020-06-29 10:35:00,182.17,182.38,181.81,182.25,30562.0,180.5567,180.7649,180.1999,180.636,30562.0
2020-06-29 10:40:00,182.25,182.33,181.86,182.33,14634.0,180.636,180.7153,180.2495,180.7153,14634.0
2020-06-29 10:45:00,182.27,182.41,182.02,182.35,32412.0,180.6559,180.7946,180.4081,180.7352,32412.0
2020-06-29 10:50:00,182.39,182.59,182.07,182.13,36520.0,180.7748,180.973,180.4576,180.5171,36520.0
2020-06-29 10:55:00,182.1,182.2,181.78,182.06,30047.0,180.4874,180.5865,180.1702,180.4477,30047.0
2020-06-29 11:00:00,182.12,182.31,181.92,181.96,16705.0,180.5072,180.6955,180.309,180.3486,16705.0
2020-06-29 11:05:00,181.96,181.96,181.3,181.5,29714.0,180.3486,180.3486,179.6945,179.8927,29714.0
2020-06-29 11:10:00,181.46,181.68,181.21,181.6,17294.0,179.853,180.0711,179.6053,179.9918,17294.0
2020-06-29 11:15:00,181.63,182.15,181.61,182.05,17631.0,180.0215,180.5369,180.0017,180.4378,17631.0
2020-06-29 11:20:00,182.06,182.26,181.98,182.22,17715.0,180.4477,180.646,180.3684,180.6063,17715.0
2020-06-29 11:25:00,182.2,182.39,181.99,182.35,21932.0,180.5865,180.7748,180.3783,180.7352,21932.0
2020-06-29 11:30:00,182.38,182.57,182.06,182.14,20124.0,180.7649,180.9532,180.4477,180.527,20124.0
2020-06-29 11:35:00,182.11,182.27,182.03,182.2,13389.0,180.4973,180.6559,180.418,180.5865,13389.0
2020-06-29 11:40:00,182.15,182.43,182.07,182.41,16426.0,180.5369,180.8144,180.4576,180.7946,16426.0
2020-06-29 11:45:00,182.41,182.65,182.29,182.59,41721.0,180.7946,181.0325,180.6757,180.973,41721.0
2020-06-29 11:50:00,182.62,182.79,182.54,182.75,30895.0,181.0028,181.1713,180.9235,181.1316,30895.0
2020-06-29 11:55:00,182.76,182.9,182.5,182.7,36436.0,181.1415,181.2803,180.8838,181.0821,36436.0
2020-06-29 12:00:00,182.71,183.03,182.64,182.65,44753.0,181.092,181.4091,181.0226,181.0325,44753.0
2020-06-29 12:05:00,182.68,182.87,182.49,182.87,21217.0,181.0622,181.2506,180.8739,181.2506,21217.0
2020-06-29 12:10:00,182.81,182.84,182.47,182.51,12130.0,181.1911,181.2208,180.8541,180.8937,12130.0
2020-06-29 12:15:00,182.54,182.88,182.49,182.84,17059.0,180.9235,181.2605,180.8739,181.2208,17059.0
2020-06-29 12:20:00,182.79,182.9,182.56,182.58,9634.0,181.1713,181.2803,180.9433,180.9631,9634.0
2020-06-29 12:25:00,182.58,182.87,182.5,182.78,16751.0,180.9631,181.2506,180.8838,181.1613,16751.0
2020-06-29 12:30:00,182.83,182.94,182.66,182.68,11545.0,181.2109,181.3199,181.0424,181.0622,11545.0
2020-06-29 12:35:00,182.68,182.84,182.58,182.79,14381.0,181.0622,181.2208,180.9631,181.1713,14381.0
2020-06-29 12:40:00,182.81,182.81,182.55,182.64,13524.0,181.1911,181.1911,180.9334,181.0226,13524.0
2020-06-29 12:45:00,182.62,182.83,182.57,182.79,14222.0,181.0028,181.2109,180.9532,181.1713,14222.0
2020-06-29 12:50:00,182.78,182.9,182.74,182.9,18258.0,181.1613,181.2803,181.1217,181.2803,18258.0
2020-06-29 12:55:00,182.94,183.0,182.82,182.94,15724.0,181.3199,181.3794,181.201,181.3199,15724.0
2020-06-29 13:00:00,182.97,183.07,182.83,182.86,17319.0,181.3497,181.4488,181.2109,181.2406,17319.0
2020-06-29 13:05:00,182.86,183.06,182.8,183.0,26817.0,181.2406,181.4389,181.1812,181.3794,26817.0
2020-06-29 13:10:00,183.03,183.18,182.96,183.06,9626.0,181.4091,181.5578,181.3398,181.4389,9626.0
2020-06-29 13:15:00,183.03,183.1,182.9,182.91,6989.0,181.4091,181.4785,181.2803,181.2902,6989.0
2020-06-29 13:20:00,182.9,183.11,182.84,183.11,7016.0,181.2803,181.4884,181.2208,181.4884,7016.0
2020-06-29 13:25:00,183.09,183.17,182.97,182.99,8713.0,181.4686,181.5479,181.3497,181.3695,8713.0
2020-06-29 13:30:00,183.02,183.14,182.96,183.12,12451.0,181.3992,181.5182,181.3398,181.4983,12451.0
2020-06-29 13:35:00,183.09,183.28,182.95,183.28,14555.0,181.4686,181.6569,181.3298,181.6569,14555.0
2020-06-29 13:40:00,183.28,183.38,183.23,183.29,23070.0,181.6569,181.756,181.6074,181.6668,23070.0
2020-06-29 13:45:00,183.31,183.64,183.29,183.6,37080.0,181.6867,182.0137,181.6668,181.9741,37080.0
2020-06-29 13:50:00,183.56,183.59,183.5,183.5,29022.0,181.9344,181.9642,181.875,181.875,29022.0
2020-06-29 13:55:00,183.52,183.71,183.5,183.53,46059.0,181.8948,182.0831,181.875,181.9047,46059.0
2020-06-29 14:00:00,183.58,183.63,183.5,183.53,40800.0,181.9543,182.0038,181.875,181.9047,40800.0
2020-06-29 14:05:00,183.52,183.6,183.4,183.6,79720.0,181.8948,181.9741,181.7759,181.9741,79720.0
2020-06-29 14:10:00,183.59,183.68,183.51,183.55,17472.0,181.9642,182.0534,181.8849,181.9245,17472.0
2020-06-29 14:15:00,183.55,183.59,183.07,183.13,63150.0,181.9245,181.9642,181.4488,181.5082,63150.0
2020-06-29 14:20:00,183.13,183.41,183.03,183.03,70764.0,181.5082,181.7858,181.4091,181.4091,70764.0
2020-06-29 14:25:00,183.03,183.06,182.82,182.89,12937.0,181.4091,181.4389,181.201,181.2704,12937.0
2020-06-29 14:30:00,182.92,183.02,182.92,182.96,7400.0,181.3001,181.3992,181.3001,181.3398,7400.0
2020-06-29 14:35:00,182.93,183.0,182.75,182.9,17199.0,181.31,181.3794,181.1316,181.2803,17199.0
2020-06-29 14:40:00,182.9,182.94,182.74,182.74,19207.0,181.2803,181.3199,181.1217,181.1217,19207.0
2020-06-29 14:45:00,182.74,182.75,182.34,182.35,20177.0,181.1217,181.1316,180.7252,180.7352,20177.0
2020-06-29 14:50:00,182.35,182.44,182.24,182.38,10151.0,180.7352,180.8244,180.6261,180.7649,10151.0
2020-06-29 14:55:00,182.29,182.53,182.26,182.27,25739.0,180.6757,180.9136,180.646,180.6559,25739.0
2020-06-29 15:00:00,182.26,182.47,182.05,182.15,18152.0,180.646,180.8541,180.4378,180.5369,18152.0
2020-06-29 15:05:00,182.18,182.35,182.11,182.14,18225.0,180.5667,180.7352,180.4973,180.527,18225.0
2020-06-29 15:10:00,182.2,182.2,181.87,181.96,17825.0,180.5865,180.5865,180.2594,180.3486,17825.0
2020-06-29 15:15:00,181.98,182.24,181.94,182.16,19864.0,180.3684,180.6261,180.3288,180.5468,19864.0
2020-06-29 15:20:00,182.2,182.4,182.16,182.27,20564.0,180.5865,180.7847,180.5468,180.6559,20564.0
2020-06-29 15:25:00,182.28,182.37,182.11,182.26,41710.0,180.6658,180.755,180.4973,180.646,41710.0
2020-06-29 15:30:00,182.28,182.78,182.27,182.67,24661.0,180.6658,181.1613,180.6559,181.0523,24661.0
2020-06-29 15:35:00,182.61,182.81,182.54,182.79,26058.0,180.9929,181.1911,180.9235,181.1713,26058.0
2020-06-29 15:40:00,182.81,182.85,182.41,182.73,21201.0,181.1911,181.2307,180.7946,181.1118,21201.0
2020-06-29 15:45:00,182.75,182.95,182.44,182.61,24959.0,181.1316,181.3298,180.8244,180.9929,24959.0
2020-06-29 15:50:00,182.6,182.9,182.57,182.9,44534.0,180.9829,181.2803,180.9532,181.2803,44534.0
2020-06-29 15:55:00,182.9,183.45,182.9,183.45,109191.0,181.2803,181.8254,181.2803,181.8254,109191.0
2020-06-30 09:30:00,183.45,183.99,183.32,183.44,95525.0,181.8254,182.3606,181.6966,181.8155,95525.0
2020-06-30 09:35:00,183.53,183.9,183.13,183.78,40599.0,181.9047,182.2714,181.5082,182.1525,40599.0
2020-06-30 09:40:00,183.92,184.78,183.73,184.64,45559.0,182.2913,183.1436,182.1029,183.0049,45559.0
2020-06-30 09:45:00,184.59,185.25,184.57,184.63,68077.0,182.9553,183.6095,182.9355,182.995,68077.0
2020-06-30 09:50:00,184.67,184.75,184.13,184.74,17673.0,183.0346,183.1139,182.4994,183.104,17673.0
2020-06-30 09:55:00,184.84,185.14,184.55,184.78,23259.0,183.2031,183.5004,182.9157,183.1436,23259.0
2020-06-30 10:00:00,184.78,185.1,184.64,184.68,19045.0,183.1436,183.4608,183.0049,183.0445,19045.0
2020-06-30 10:05:00,184.7,185.35,184.61,185.27,27841.0,183.0643,183.7086,182.9751,183.6293,27841.0
2020-06-30 10:10:00,185.15,185.28,184.87,184.98,22300.0,183.5104,183.6392,183.2328,183.3419,22300.0
2020-06-30 10:15:00,185.03,185.19,184.81,184.92,33855.0,183.3914,183.55,183.1734,183.2824,33855.0
2020-06-30 10:20:00,184.95,185.3,184.92,185.07,20281.0,183.3121,183.659,183.2824,183.4311,20281.0
2020-06-30 10:25:00,185.14,185.29,184.56,184.69,11393.0,183.5004,183.6491,182.9256,183.0544,11393.0
2020-06-30 10:30:00,184.7,184.91,184.59,184.6,9370.0,183.0643,183.2725,182.9553,182.9652,9370.0
2020-06-30 10:35:00,184.63,184.93,184.63,184.83,12196.0,182.995,183.2923,182.995,183.1932,12196.0
2020-06-30 10:40:00,184.77,185.02,184.76,184.86,20216.0,183.1337,183.3815,183.1238,183.2229,20216.0
2020-06-30 10:45:00,184.81,185.0,184.52,184.64,38391.0,183.1734,183.3617,182.8859,183.0049,38391.0
2020-06-30 10:50:00,184.67,185.02,184.54,184.88,29970.0,183.0346,183.3815,182.9058,183.2428,29970.0
2020-06-30 10:55:00,184.84,185.01,184.8,184.94,21598.0,183.2031,183.3716,183.1635,183.3022,21598.0
2020-06-30 11:00:00,184.9,185.05,184.89,184.99,18807.0,183.2626,183.4112,183.2527,183.3518,18807.0
2020-06-30 11:05:00,184.97,185.05,184.73,184.95,25807.0,183.332,183.4112,183.0941,183.3121,25807.0
2020-06-30 11:10:00,184.95,185.02,184.69,184.96,18129.0,183.3121,183.3815,183.0544,183.322,18129.0
2020-06-30 11:15:00,184.98,185.14,184.95,185.06,26775.0,183.3419,183.5004,183.3121,183.4212,26775.0
2020-06-30 11:20:00,185.06,185.27,184.94,185.03,20602.0,183.4212,183.6293,183.3022,183.3914,20602.0
2020-06-30 11:25:00,185.04,185.28,184.91,184.94,23480.0,183.4013,183.6392,183.2725,183.3022,23480.0
2020-06-30 11:30:00,184.92,185.13,184.87,185.02,20155.0,183.2824,183.4905,183.2328,183.3815,20155.0
2020-06-30 11:35:00,185.08,185.28,184.99,185.24,16398.0,183.441,183.6392,183.3518,183.5996,16398.0
2020-06-30 11:40:00,185.19,185.49,185.12,185.21,34847.0,183.55,183.8473,183.4806,183.5698,34847.0
2020-06-30 11:45:00,185.21,185.37,184.86,184.86,31547.0,183.5698,183.7284,183.2229,183.2229,31547.0
2020-06-30 11:50:00,184.88,184.91,184.6,184.76,32314.0,183.2428,183.2725,182.9652,183.1238,32314.0
2020-06-30 11:55:00,184.79,184.98,184.71,184.97,23998.0,183.1535,183.3419,183.0743,183.332,23998.0
2020-06-30 12:00:00,184.98,185.46,184.98,185.4,61382.0,183.3419,183.8176,183.3419,183.7581,61382.0
2020-06-30 12:05:00,185.45,185.8,185.32,185.8,107347.0,183.8077,184.1546,183.6789,184.1546,107347.0
2020-06-30 12:10:00,185.81,186.04,185.76,185.76,46430.0,184.1645,184.3925,184.115,184.115,46430.0
2020-06-30 12:15:00,185.8,186.09,185.79,185.99,16424.0,184.1546,184.442,184.1447,184.3429,16424.0
2020-06-30 12:20:00,185.98,186.01,185.86,185.97,16450.0,184.333,184.3627,184.2141,184.3231,16450.0
2020-06-30 12:25:00,185.95,186.07,185.79,186.01,22032.0,184.3033,184.4222,184.1447,184.3627,22032.0
2020-06-30 12:30:00,186.01,186.09,185.71,185.81,26066.0,184.3627,184.442,184.0654,184.1645,26066.0
2020-06-30 12:35:00,185.83,185.98,185.77,185.92,8526.0,184.1843,184.333,184.1249,184.2735,8526.0
2020-06-30 12:40:00,185.92,185.93,185.58,185.85,15190.0,184.2735,184.2835,183.9366,184.2042,15190.0
2020-06-30 12:45:00,185.85,185.91,185.59,185.67,14666.0,184.2042,184.2636,183.9465,184.0258,14666.0
2020-06-30 12:50:00,185.68,185.88,185.62,185.73,16198.0,184.0357,184.2339,183.9762,184.0852,16198.0
2020-06-30 12:55:00,185.81,186.04,185.78,185.98,18467.0,184.1645,184.3925,184.1348,184.333,18467.0
2020-06-30 13:00:00,185.98,186.24,185.96,186.04,27352.0,184.333,184.5907,184.3132,184.3925,27352.0
2020-06-30 13:05:00,186.01,186.03,185.59,185.76,14438.0,184.3627,184.3826,183.9465,184.115,14438.0
2020-06-30 13:10:00,185.76,185.87,185.73,185.81,20812.0,184.115,184.224,184.0852,184.1645,20812.0
2020-06-30 13:15:00,185.88,186.04,185.67,186.02,27115.0,184.2339,184.3925,184.0258,184.3727,27115.0
2020-06-30 13:20:00,186.0,186.09,185.83,185.97,35656.0,184.3528,184.442,184.1843,184.3231,35656.0
2020-06-30 13:25:00,185.95,186.07,185.89,186.04,20763.0,184.3033,184.4222,184.2438,184.3925,20763.0
2020-06-30 13:30:00,186.03,186.39,186.02,186.35,38275.0,184.3826,184.7394,184.3727,184.6997,38275.0
2020-06-30 13:35:00,186.32,186.34,186.0,186.13,29788.0,184.67,184.6898,184.3528,184.4817,29788.0
2020-06-30 13:40:00,186.16,186.16,185.92,185.98,13660.0,184.5114,184.5114,184.2735,184.333,13660.0
2020-06-30 13:45:00,185.99,186.21,185.98,186.17,21112.0,184.3429,184.561,184.333,184.5213,21112.0
2020-06-30 13:50:00,186.17,186.17,186.0,186.11,19159.0,184.5213,184.5213,184.3528,184.4619,19159.0
2020-06-30 13:55:00,186.13,186.21,185.96,185.99,11609.0,184.4817,184.561,184.3132,184.3429,11609.0
2020-06-30 14:00:00,186.01,186.01,185.63,185.77,11786.0,184.3627,184.3627,183.9861,184.1249,11786.0
2020-06-30 14:05:00,185.76,185.77,185.68,185.71,14039.0,184.115,184.1249,184.0357,184.0654,14039.0
2020-06-30 14:10:00,185.69,185.74,185.51,185.71,13271.0,184.0456,184.0951,183.8672,184.0654,13271.0
2020-06-30 14:15:00,185.7,185.86,185.61,185.78,20032.0,184.0555,184.2141,183.9663,184.1348,20032.0
2020-06-30 14:20:00,185.77,185.93,185.66,185.89,16494.0,184.1249,184.2835,184.0158,184.2438,16494.0
2020-06-30 14:25:00,185.95,186.33,185.93,186.28,30613.0,184.3033,184.6799,184.2835,184.6304,30613.0
2020-06-30 14:30:00,186.25,186.39,186.16,186.31,23667.0,184.6006,184.7394,184.5114,184.6601,23667.0
2020-06-30 14:35:00,186.33,186.5,186.22,186.5,29849.0,184.6799,184.8484,184.5709,184.8484,29849.0
2020-06-30 14:40:00,186.49,186.79,186.39,186.79,35787.0,184.8385,185.1358,184.7394,185.1358,35787.0
2020-06-30 14:45:00,186.75,186.79,186.64,186.7,30694.0,185.0962,185.1358,184.9872,185.0466,30694.0
2020-06-30 14:50:00,186.72,186.97,186.68,186.94,25587.0,185.0665,185.3142,185.0268,185.2845,25587.0
2020-06-30 14:55:00,186.92,186.94,186.58,186.66,48174.0,185.2647,185.2845,184.9277,185.007,48174.0
2020-06-30 15:00:00,186.65,186.67,186.37,186.44,27378.0,184.9971,185.0169,184.7196,184.7889,27378.0
2020-06-30 15:05:00,186.4,186.54,186.27,186.38,18248.0,184.7493,184.888,184.6204,184.7295,18248.0
2020-06-30 15:10:00,186.42,186.55,186.35,186.35,15284.0,184.7691,184.898,184.6997,184.6997,15284.0
2020-06-30 15:15:00,186.35,186.53,186.24,186.38,30930.0,184.6997,184.8781,184.5907,184.7295,30930.0
2020-06-30 15:20:00,186.35,186.88,186.29,186.72,30068.0,184.6997,185.225,184.6403,185.0665,30068.0
2020-06-30 15:25:00,186.77,186.91,186.62,186.63,40613.0,185.116,185.2548,184.9673,184.9773,40613.0
2020-06-30 15:30:00,186.61,186.91,186.42,186.91,64564.0,184.9574,185.2548,184.7691,185.2548,64564.0
2020-06-30 15:35:00,186.88,186.98,186.69,186.71,46459.0,185.225,185.3242,185.0367,185.0565,46459.0
2020-06-30 15:40:00,186.76,186.94,186.73,186.84,43021.0,185.1061,185.2845,185.0764,185.1854,43021.0
2020-06-30 15:45:00,186.84,187.14,186.77,186.97,107876.0,185.1854,185.4827,185.116,185.3142,107876.0
2020-06-30 15:50:00,186.95,187.89,186.93,187.84,130553.0,185.2944,186.2261,185.2746,186.1765,130553.0
2020-06-30 15:55:00,187.84,187.87,187.09,187.3,297973.0,186.1765,186.2063,185.4332,185.6413,297973.0
2020-07-01 09:30:00,188.1,189.31,187.46,188.32,198011.0,186.4342,187.6335,185.7999,186.6523,198011.0
2020-07-01 09:35:00,188.38,188.95,187.7,188.21,79299.0,186.7118,187.2767,186.0378,186.5433,79299.0
2020-07-01 09:40:00,188.3,189.89,188.3,189.41,118979.0,186.6325,188.2084,186.6325,187.7326,118979.0
2020-07-01 09:45:00,189.33,189.33,188.33,188.51,104568.0,187.6533,187.6533,186.6622,186.8406,104568.0
2020-07-01 09:50:00,188.56,189.18,188.25,188.6,56130.0,186.8902,187.5047,186.5829,186.9298,56130.0
2020-07-01 09:55:00,188.59,189.2,188.3,189.2,53783.0,186.9199,187.5245,186.6325,187.5245,53783.0
2020-07-01 10:00:00,189.2,189.34,188.62,188.98,51749.0,187.5245,187.6633,186.9496,187.3064,51749.0
2020-07-01 10:05:00,189.13,189.85,189.13,189.54,39498.0,187.4551,188.1687,187.4551,187.8615,39498.0
2020-07-01 10:10:00,189.62,189.67,188.91,189.33,47222.0,187.9408,187.9903,187.2371,187.6533,47222.0
2020-07-01 10:15:00,189.33,189.55,189.2,189.51,35773.0,187.6533,187.8714,187.5245,187.8317,35773.0
2020-07-01 10:20:00,189.5,189.59,189.23,189.36,30248.0,187.8218,187.911,187.5542,187.6831,30248.0
2020-07-01 10:25:00,189.36,189.69,189.36,189.6,28886.0,187.6831,188.0102,187.6831,187.921,28886.0
2020-07-01 10:30:00,189.66,190.11,189.42,190.09,108752.0,187.9804,188.4264,187.7425,188.4066,108752.0
2020-07-01 10:35:00,190.09,190.1,189.73,190.06,27015.0,188.4066,188.4165,188.0498,188.3769,27015.0
2020-07-01 10:40:00,190.1,190.21,189.9,190.09,34177.0,188.4165,188.5255,188.2183,188.4066,34177.0
2020-07-01 10:45:00,190.1,190.11,189.16,189.16,26129.0,188.4165,188.4264,187.4848,187.4848,26129.0
2020-07-01 10:50:00,189.16,189.76,189.0,189.73,29941.0,187.4848,188.0795,187.3263,188.0498,29941.0
2020-07-01 10:55:00,189.7,189.75,189.2,189.4,27637.0,188.0201,188.0696,187.5245,187.7227,27637.0
2020-07-01 11:00:00,189.47,189.78,189.22,189.78,22117.0,187.7921,188.0994,187.5443,188.0994,22117.0
2020-07-01 11:05:00,189.74,189.99,189.59,189.87,18390.0,188.0597,188.3075,187.911,188.1886,18390.0
2020-07-01 11:10:00,189.9,189.99,189.58,189.95,25993.0,188.2183,188.3075,187.9011,188.2679,25993.0
2020-07-01 11:15:00,189.96,190.07,189.78,189.87,34039.0,188.2778,188.3868,188.0994,188.1886,34039.0
2020-07-01 11:20:00,189.84,189.89,189.71,189.76,26393.0,188.1588,188.2084,188.03,188.0795,26393.0
2020-07-01 11:25:00,189.76,189.79,188.96,189.07,53427.0,188.0795,188.1093,187.2866,187.3956,53427.0
2020-07-01 11:30:00,189.06,189.29,188.86,189.01,28958.0,187.3857,187.6137,187.1875,187.3362,28958.0
2020-07-01 11:35:00,188.97,189.3,188.76,189.23,14004.0,187.2965,187.6236,187.0884,187.5542,14004.0
2020-07-01 11:40:00,189.23,189.72,189.14,189.61,16547.0,187.5542,188.0399,187.465,187.9309,16547.0
2020-07-01 11:45:00,189.64,189.9,189.59,189.89,18720.0,187.9606,188.2183,187.911,188.2084,18720.0
2020-07-01 11:50:00,189.88,189.97,189.78,189.78,17714.0,188.1985,188.2877,188.0994,188.0994,17714.0
2020-07-01 11:55:00,189.77,189.95,189.74,189.8,17548.0,188.0894,188.2679,188.0597,188.1192,17548.0
2020-07-01 12:00:00,189.8,190.13,189.79,190.09,17669.0,188.1192,188.4463,188.1093,188.4066,17669.0
2020-07-01 12:05:00,190.1,190.14,189.93,190.03,18271.0,188.4165,188.4562,188.248,188.3471,18271.0
2020-07-01 12:10:00,189.98,190.41,189.9,190.4,26404.0,188.2976,188.7238,188.2183,188.7139,26404.0
2020-07-01 12:15:00,190.4,190.85,190.38,190.73,54719.0,188.7139,189.1599,188.694,189.0409,54719.0
2020-07-01 12:20:00,190.74,191.04,190.63,191.04,34315.0,189.0509,189.3482,188.9418,189.3482,34315.0
2020-07-01 12:25:00,191.02,191.13,190.68,190.77,23394.0,189.3284,189.4374,188.9914,189.0806,23394.0
2020-07-01 12:30:00,190.79,191.11,190.77,190.85,30533.0,189.1004,189.4176,189.0806,189.1599,30533.0
2020-07-01 12:35:00,190.93,191.23,190.9,191.19,26414.0,189.2392,189.5365,189.2094,189.4969,26414.0
2020-07-01 12:40:00,191.18,191.37,190.96,191.33,24628.0,189.487,189.6753,189.2689,189.6356,24628.0
2020-07-01 12:45:00,191.31,191.4,190.86,191.24,35182.0,189.6158,189.705,189.1698,189.5464,35182.0
2020-07-01 12:50:00,191.27,191.33,190.8,190.96,14905.0,189.5762,189.6356,189.1103,189.2689,14905.0
2020-07-01 12:55:00,190.99,191.23,190.95,191.1,22209.0,189.2986,189.5365,189.259,189.4077,22209.0
2020-07-01 13:00:00,191.14,191.14,190.87,190.87,31517.0,189.4473,189.4473,189.1797,189.1797,31517.0
2020-07-01 13:05:00,190.87,191.03,190.69,190.71,16322.0,189.1797,189.3383,189.0013,189.0211,16322.0
2020-07-01 13:10:00,190.73,190.96,190.66,190.95,17690.0,189.0409,189.2689,188.9716,189.259,17690.0
2020-07-01 13:15:00,190.92,191.17,190.84,191.03,16783.0,189.2293,189.477,189.15,189.3383,16783.0
2020-07-01 13:20:00,191.06,191.06,190.72,191.06,19676.0,189.368,189.368,189.031,189.368,19676.0
2020-07-01 13:25:00,191.07,191.2,190.98,191.02,17983.0,189.3779,189.5068,189.2887,189.3284,17983.0
2020-07-01 13:30:00,191.03,191.47,191.03,191.42,15336.0,189.3383,189.7744,189.3383,189.7248,15336.0
2020-07-01 13:35:00,191.46,191.76,191.37,191.7,24175.0,189.7645,190.0618,189.6753,190.0024,24175.0
2020-07-01 13:40:00,191.7,191.72,191.33,191.39,29343.0,190.0024,190.0222,189.6356,189.6951,29343.0
2020-07-01 13:45:00,191.42,191.75,191.42,191.71,22664.0,189.7248,190.0519,189.7248,190.0123,22664.0
2020-07-01 13:50:00,191.68,191.98,191.59,191.96,27944.0,189.9825,190.2799,189.8933,190.2601,27944.0
2020-07-01 13:55:00,191.91,192.09,191.84,192.0,46078.0,190.2105,190.3889,190.1411,190.2997,46078.0
2020-07-01 14:00:00,192.0,192.1,191.68,192.0,39446.0,190.2997,190.3988,189.9825,190.2997,39446.0
2020-07-01 14:05:00,192.02,192.07,191.71,191.95,27473.0,190.3195,190.3691,190.0123,190.2501,27473.0
2020-07-01 14:10:00,191.95,192.08,191.78,191.98,22436.0,190.2501,190.379,190.0816,190.2799,22436.0
2020-07-01 14:15:00,191.93,191.99,191.7,191.8,30993.0,190.2303,190.2898,190.0024,190.1015,30993.0
2020-07-01 14:20:00,191.81,191.94,191.52,191.66,46474.0,190.1114,190.2402,189.8239,189.9627,46474.0
2020-07-01 14:25:00,191.65,191.76,191.5,191.63,16754.0,189.9528,190.0618,189.8041,189.933,16754.0
2020-07-01 14:30:00,191.63,191.84,191.41,191.58,22796.0,189.933,190.1411,189.7149,189.8834,22796.0
2020-07-01 14:35:00,191.54,191.64,191.25,191.57,20510.0,189.8438,189.9429,189.5563,189.8735,20510.0
2020-07-01 14:40:00,191.59,191.68,191.41,191.48,16009.0,189.8933,189.9825,189.7149,189.7843,16009.0
2020-07-01 14:45:00,191.4,191.53,191.31,191.42,16132.0,189.705,189.8339,189.6158,189.7248,16132.0
2020-07-01 14:50:00,191.39,191.73,191.39,191.73,20276.0,189.6951,190.0321,189.6951,190.0321,20276.0
2020-07-01 14:55:00,191.69,191.92,191.65,191.92,28067.0,189.9924,190.2204,189.9528,190.2204,28067.0
2020-07-01 15:00:00,191.92,192.27,191.87,192.26,34679.0,190.2204,190.5673,190.1708,190.5574,34679.0
2020-07-01 15:05:00,192.27,192.38,192.11,192.25,40934.0,190.5673,190.6763,190.4087,190.5475,40934.0
2020-07-01 15:10:00,192.25,192.36,192.01,192.34,21660.0,190.5475,190.6565,190.3096,190.6367,21660.0
2020-07-01 15:15:00,192.34,192.47,192.21,192.44,34006.0,190.6367,190.7655,190.5078,190.7358,34006.0
2020-07-01 15:20:00,192.45,192.74,192.43,192.62,40227.0,190.7457,191.0331,190.7259,190.9142,40227.0
2020-07-01 15:25:00,192.63,192.82,192.26,192.32,130014.0,190.9241,191.1124,190.5574,190.6169,130014.0
2020-07-01 15:30:00,192.3,192.75,191.99,192.52,148141.0,190.597,191.0431,190.2898,190.8151,148141.0
2020-07-01 15:35:00,192.51,192.57,192.15,192.36,43987.0,190.8052,190.8646,190.4484,190.6565,43987.0
2020-07-01 15:40:00,192.36,192.46,192.14,192.26,41351.0,190.6565,190.7556,190.4385,190.5574,41351.0
2020-07-01 15:45:00,192.23,192.53,192.14,192.35,99000.0,190.5277,190.825,190.4385,190.6466,99000.0
2020-07-01 15:50:00,192.34,192.36,191.76,192.01,104158.0,190.6367,190.6565,190.0618,190.3096,104158.0
2020-07-01 15:55:00,192.0,192.39,191.8,191.89,243696.0,190.2997,190.6862,190.1015,190.1907,243696.0
2020-07-02 09:30:00,193.16,193.96,193.14,193.15,198486.0,191.4494,192.2423,191.4296,191.4395,198486.0
2020-07-02 09:35:00,193.13,193.93,192.83,192.99,116803.0,191.4197,192.2126,191.1223,191.2809,116803.0
2020-07-02 09:40:00,192.97,193.21,192.48,192.82,31214.0,191.2611,191.499,190.7754,191.1124,31214.0
2020-07-02 09:45:00,192.9,193.05,192.53,192.78,63127.0,191.1917,191.3404,190.825,191.0728,63127.0
2020-07-02 09:50:00,192.79,193.03,192.66,192.9,51764.0,191.0827,191.3206,190.9539,191.1917,51764.0
2020-07-02 09:55:00,192.93,192.95,192.46,192.67,55702.0,191.2215,191.2413,190.7556,190.9638,55702.0
2020-07-02 10:00:00,192.64,193.17,192.43,192.78,84972.0,190.934,191.4593,190.7259,191.0728,84972.0
2020-07-02 10:05:00,192.75,193.76,192.69,193.76,32005.0,191.0431,192.0441,190.9836,192.0441,32005.0
2020-07-02 10:10:00,193.8,193.8,193.11,193.51,34870.0,192.0838,192.0838,191.3999,191.7963,34870.0
2020-07-02 10:15:00,193.51,193.95,193.49,193.64,43076.0,191.7963,192.2324,191.7765,191.9252,43076.0
2020-07-02 10:20:00,193.63,193.89,193.42,193.79,21294.0,191.9153,192.173,191.7071,192.0738,21294.0
2020-07-02 10:25:00,193.86,193.91,193.15,193.2,31802.0,192.1432,192.1928,191.4395,191.4891,31802.0
2020-07-02 10:30:00,193.06,193.72,192.98,193.34,31924.0,191.3503,192.0045,191.271,191.6278,31924.0
2020-07-02 10:35:00,193.34,193.77,193.26,193.77,30842.0,191.6278,192.054,191.5485,192.054,30842.0
2020-07-02 10:40:00,193.84,194.48,193.77,194.48,64626.0,192.1234,192.7577,192.054,192.7577,64626.0
2020-07-02 10:45:00,194.41,194.76,194.23,194.3,65510.0,192.6884,193.0353,192.5099,192.5793,65510.0
2020-07-02 10:50:00,194.31,194.44,193.65,193.93,23710.0,192.5892,192.7181,191.9351,192.2126,23710.0
2020-07-02 10:55:00,194.0,194.0,193.75,193.88,26440.0,192.282,192.282,192.0342,192.163,26440.0
2020-07-02 11:00:00,193.87,194.03,193.25,193.42,36079.0,192.1531,192.3117,191.5386,191.7071,36079.0
2020-07-02 11:05:00,193.45,193.81,193.45,193.57,22361.0,191.7369,192.0937,191.7369,191.8558,22361.0
2020-07-02 11:10:00,193.61,193.62,193.14,193.41,18365.0,191.8954,191.9054,191.4296,191.6972,18365.0
2020-07-02 11:15:00,193.41,193.65,193.24,193.6,30379.0,191.6972,191.9351,191.5287,191.8855,30379.0
2020-07-02 11:20:00,193.52,193.52,192.94,193.24,22565.0,191.8062,191.8062,191.2314,191.5287,22565.0
2020-07-02 11:25:00,193.17,193.18,192.45,192.68,20036.0,191.4593,191.4692,190.7457,190.9737,20036.0
2020-07-02 11:30:00,192.71,193.36,192.68,193.36,28600.0,191.0034,191.6477,190.9737,191.6477,28600.0
2020-07-02 11:35:00,193.33,193.66,193.31,193.46,21587.0,191.6179,191.945,191.5981,191.7468,21587.0
2020-07-02 11:40:00,193.4,193.93,193.27,193.9,29571.0,191.6873,192.2126,191.5585,192.1829,29571.0
2020-07-02 11:45:00,193.86,194.01,193.79,193.93,30832.0,192.1432,192.2919,192.0738,192.2126,30832.0
2020-07-02 11:50:00,193.94,194.27,193.9,194.27,33674.0,192.2225,192.5496,192.1829,192.5496,33674.0
2020-07-02 11:55:00,194.26,194.37,194.11,194.35,23615.0,192.5397,192.6487,192.391,192.6289,23615.0
2020-07-02 12:00:00,194.33,194.33,193.99,194.13,30039.0,192.6091,192.6091,192.2721,192.4108,30039.0
2020-07-02 12:05:00,194.15,194.46,194.12,194.41,18954.0,192.4307,192.7379,192.4009,192.6884,18954.0
2020-07-02 12:10:00,194.43,194.94,194.42,194.69,148047.0,192.7082,193.2137,192.6983,192.9659,148047.0
2020-07-02 12:15:00,194.68,194.99,194.56,194.95,71669.0,192.956,193.2632,192.837,193.2236,71669.0
2020-07-02 12:20:00,194.96,195.39,194.93,195.34,183223.0,193.2335,193.6597,193.2038,193.6101,183223.0
2020-07-02 12:25:00,195.28,195.36,194.81,195.04,30351.0,193.5507,193.6299,193.0848,193.3128,30351.0
2020-07-02 12:30:00,195.05,195.2,194.58,194.91,32512.0,193.3227,193.4714,192.8568,193.1839,32512.0
2020-07-02 12:35:00,194.92,194.96,194.7,194.93,12236.0,193.1938,193.2335,192.9758,193.2038,12236.0
2020-07-02 12:40:00,194.9,194.95,194.7,194.8,24117.0,193.174,193.2236,192.9758,193.0749,24117.0
2020-07-02 12:45:00,194.81,194.88,194.56,194.66,14802.0,193.0848,193.1542,192.837,192.9361,14802.0
2020-07-02 12:50:00,194.68,194.79,194.2,194.28,18140.0,192.956,193.065,192.4802,192.5595,18140.0
2020-07-02 12:55:00,194.27,194.53,194.27,194.45,16973.0,192.5496,192.8073,192.5496,192.728,16973.0
2020-07-02 13:00:00,194.48,194.49,194.25,194.44,11753.0,192.7577,192.7676,192.5298,192.7181,11753.0
2020-07-02 13:05:00,194.44,194.44,194.26,194.31,10508.0,192.7181,192.7181,192.5397,192.5892,10508.0
2020-07-02 13:10:00,194.31,194.37,194.08,194.08,19829.0,192.5892,192.6487,192.3613,192.3613,19829.0
2020-07-02 13:15:00,194.09,194.35,194.0,194.22,15659.0,192.3712,192.6289,192.282,192.5,15659.0
2020-07-02 13:20:00,194.26,194.48,194.23,194.46,12181.0,192.5397,192.7577,192.5099,192.7379,12181.0
2020-07-02 13:25:00,194.46,194.67,194.28,194.48,19563.0,192.7379,192.9461,192.5595,192.7577,19563.0
2020-07-02 13:30:00,194.47,194.65,194.45,194.59,15228.0,192.7478,192.9262,192.728,192.8668,15228.0
2020-07-02 13:35:00,194.59,194.86,194.4,194.49,28265.0,192.8668,193.1344,192.6784,192.7676,28265.0
2020-07-02 13:40:00,194.5,194.53,194.29,194.5,12460.0,192.7776,192.8073,192.5694,192.7776,12460.0
2020-07-02 13:45:00,194.52,194.56,194.31,194.44,13065.0,192.7974,192.837,192.5892,192.7181,13065.0
2020-07-02 13:50:00,194.45,194.47,194.08,194.13,22355.0,192.728,192.7478,192.3613,192.4108,22355.0
2020-07-02 13:55:00,194.13,194.17,193.86,194.03,23595.0,192.4108,192.4505,192.1432,192.3117,23595.0
2020-07-02 14:00:00,194.07,194.16,193.83,193.91,13916.0,192.3514,192.4406,192.1135,192.1928,13916.0
2020-07-02 14:05:00,193.89,193.99,193.71,193.77,15050.0,192.173,192.2721,191.9946,192.054,15050.0
2020-07-02 14:10:00,193.75,193.88,193.74,193.83,13424.0,192.0342,192.163,192.0243,192.1135,13424.0
2020-07-02 14:15:00,193.82,193.86,193.71,193.84,11327.0,192.1036,192.1432,191.9946,192.1234,11327.0
2020-07-02 14:20:00,193.86,194.09,193.73,194.09,16076.0,192.1432,192.3712,192.0144,192.3712,16076.0
2020-07-02 14:25:00,194.08,194.13,193.89,193.98,16881.0,192.3613,192.4108,192.173,192.2622,16881.0
2020-07-02 14:30:00,193.99,194.05,193.9,193.96,14326.0,192.2721,192.3315,192.1829,192.2423,14326.0
2020-07-02 14:35:00,193.94,193.96,193.74,193.75,24115.0,192.2225,192.2423,192.0243,192.0342,24115.0
2020-07-02 14:40:00,193.78,193.88,193.63,193.85,20482.0,192.0639,192.163,191.9153,192.1333,20482.0
2020-07-02 14:45:00,193.83,193.88,193.75,193.87,20729.0,192.1135,192.163,192.0342,192.1531,20729.0
2020-07-02 14:50:00,193.84,194.06,193.82,193.93,22411.0,192.1234,192.3415,192.1036,192.2126,22411.0
2020-07-02 14:55:00,193.97,194.09,193.88,194.09,9752.0,192.2523,192.3712,192.163,192.3712,9752.0
2020-07-02 15:00:00,194.08,194.13,193.74,193.82,18632.0,192.3613,192.4108,192.0243,192.1036,18632.0
2020-07-02 15:05:00,193.85,193.89,193.63,193.65,19631.0,192.1333,192.173,191.9153,191.9351,19631.0
2020-07-02 15:10:00,193.65,193.78,193.58,193.73,20510.0,191.9351,192.0639,191.8657,192.0144,20510.0
2020-07-02 15:15:00,193.74,193.74,193.25,193.37,28396.0,192.0243,192.0243,191.5386,191.6576,28396.0
2020-07-02 15:20:00,193.4,193.67,193.35,193.66,29269.0,191.6873,191.9549,191.6377,191.945,29269.0
2020-07-02 15:25:00,193.63,193.64,193.41,193.49,23323.0,191.9153,191.9252,191.6972,191.7765,23323.0
2020-07-02 15:30:00,193.46,193.68,193.35,193.55,24227.0,191.7468,191.9648,191.6377,191.836,24227.0
2020-07-02 15:35:00,193.56,193.63,193.38,193.46,21321.0,191.8459,191.9153,191.6675,191.7468,21321.0
2020-07-02 15:40:00,193.47,193.47,193.12,193.16,24181.0,191.7567,191.7567,191.4098,191.4494,24181.0
2020-07-02 15:45:00,193.14,193.14,192.76,192.81,39383.0,191.4296,191.4296,191.053,191.1025,39383.0
2020-07-02 15:50:00,192.77,192.88,192.36,192.49,98228.0,191.0629,191.1719,190.6565,190.7854,98228.0
2020-07-02 15:55:00,192.49,192.71,192.29,192.46,148063.0,190.7854,191.0034,190.5871,190.7556,148063.0
2020-07-06 09:30:00,193.71,194.95,193.71,194.75,147004.0,191.9946,193.2236,191.9946,193.0253,147004.0
2020-07-06 09:35:00,194.66,195.39,194.46,195.03,73400.0,192.9361,193.6597,192.7379,193.3029,73400.0
2020-07-06 09:40:00,195.04,195.5,194.54,194.55,82026.0,193.3128,193.7687,192.8172,192.8271,82026.0
2020-07-06 09:45:00,194.64,195.17,194.4,194.41,54544.0,192.9163,193.4416,192.6784,192.6884,54544.0
2020-07-06 09:50:00,194.53,194.74,194.29,194.5,34128.0,192.8073,193.0154,192.5694,192.7776,34128.0
2020-07-06 09:55:00,194.5,195.5,194.5,195.49,53816.0,192.7776,193.7687,192.7776,193.7588,53816.0
2020-07-06 10:00:00,195.5,195.93,195.19,195.9,53480.0,193.7687,194.1949,193.4614,194.1652,53480.0
2020-07-06 10:05:00,195.92,196.08,195.32,196.08,69187.0,194.185,194.3436,193.5903,194.3436,69187.0
2020-07-06 10:10:00,196.09,196.49,195.86,196.42,80189.0,194.3535,194.7499,194.1255,194.6806,80189.0
2020-07-06 10:15:00,196.42,196.85,196.35,196.6,59257.0,194.6806,195.1067,194.6112,194.859,59257.0
2020-07-06 10:20:00,196.58,196.69,196.35,196.58,16887.0,194.8391,194.9482,194.6112,194.8391,16887.0
2020-07-06 10:25:00,196.61,196.74,196.42,196.47,19809.0,194.8689,194.9977,194.6806,194.7301,19809.0
2020-07-06 10:30:00,196.4,196.95,196.33,196.95,28278.0,194.6607,195.2059,194.5914,195.2059,28278.0
2020-07-06 10:35:00,196.97,197.04,196.63,196.82,44086.0,195.2257,195.2951,194.8887,195.077,44086.0
2020-07-06 10:40:00,196.85,197.03,196.28,196.45,46115.0,195.1067,195.2852,194.5418,194.7103,46115.0
2020-07-06 10:45:00,196.53,196.94,196.39,196.94,31629.0,194.7896,195.196,194.6508,195.196,31629.0
2020-07-06 10:50:00,196.89,197.08,196.76,196.84,24149.0,195.1464,195.3347,195.0175,195.0968,24149.0
2020-07-06 10:55:00,196.85,197.58,196.84,197.53,38950.0,195.1067,195.8303,195.0968,195.7807,38950.0
2020-07-06 11:00:00,197.55,197.98,197.36,197.63,102970.0,195.8005,196.2267,195.6122,195.8798,102970.0
2020-07-06 11:05:00,197.57,197.64,197.38,197.55,45738.0,195.8204,195.8898,195.6321,195.8005,45738.0
2020-07-06 11:10:00,197.54,197.83,197.42,197.73,33086.0,195.7906,196.0781,195.6717,195.979,33086.0
2020-07-06 11:15:00,197.73,197.79,197.5,197.59,23002.0,195.979,196.0384,195.751,195.8402,23002.0
2020-07-06 11:20:00,197.64,197.9,197.51,197.87,31936.0,195.8898,196.1474,195.7609,196.1177,31936.0
2020-07-06 11:25:00,197.89,197.89,197.7,197.77,20784.0,196.1375,196.1375,195.9492,196.0186,20784.0
2020-07-06 11:30:00,197.77,198.02,197.72,197.9,50136.0,196.0186,196.2664,195.969,196.1474,50136.0
2020-07-06 11:35:00,197.91,198.16,197.89,197.95,18877.0,196.1574,196.4051,196.1375,196.197,18877.0
2020-07-06 11:40:00,197.96,198.26,197.89,198.17,35874.0,196.2069,196.5043,196.1375,196.4151,35874.0
2020-07-06 11:45:00,198.18,198.4,198.16,198.39,25574.0,196.425,196.643,196.4051,196.6331,25574.0
2020-07-06 11:50:00,198.39,198.86,198.37,198.62,69361.0,196.6331,197.0989,196.6133,196.8611,69361.0
2020-07-06 11:55:00,198.6,198.65,197.62,197.68,27223.0,196.8412,196.8908,195.8699,195.9294,27223.0
2020-07-06 12:00:00,197.69,197.97,197.61,197.97,13546.0,195.9393,196.2168,195.86,196.2168,13546.0
2020-07-06 12:05:00,197.98,198.04,197.54,197.72,13967.0,196.2267,196.2862,195.7906,195.969,13967.0
2020-07-06 12:10:00,197.72,197.95,197.59,197.84,20548.0,195.969,196.197,195.8402,196.088,20548.0
2020-07-06 12:15:00,197.87,198.05,197.53,197.64,18309.0,196.1177,196.2961,195.7807,195.8898,18309.0
2020-07-06 12:20:00,197.61,197.65,197.16,197.46,106062.0,195.86,195.8997,195.414,195.7113,106062.0
2020-07-06 12:25:00,197.44,197.75,197.36,197.64,16330.0,195.6915,195.9988,195.6122,195.8898,16330.0
2020-07-06 12:30:00,197.6,197.64,197.48,197.49,8289.0,195.8501,195.8898,195.7312,195.7411,8289.0
2020-07-06 12:35:00,197.5,197.92,197.5,197.92,14311.0,195.751,196.1673,195.751,196.1673,14311.0
2020-07-06 12:40:00,197.94,198.15,197.85,198.11,11996.0,196.1871,196.3952,196.0979,196.3556,11996.0
2020-07-06 12:45:00,198.15,198.36,198.05,198.34,20397.0,196.3952,196.6034,196.2961,196.5836,20397.0
2020-07-06 12:50:00,198.39,198.46,198.25,198.31,26182.0,196.6331,196.7025,196.4943,196.5538,26182.0
2020-07-06 12:55:00,198.3,198.58,198.21,198.48,20339.0,196.5439,196.8214,196.4547,196.7223,20339.0
2020-07-06 13:00:00,198.55,198.67,198.47,198.62,23780.0,196.7917,196.9106,196.7124,196.8611,23780.0
2020-07-06 13:05:00,198.61,198.82,198.49,198.74,175133.0,196.8512,197.0593,196.7322,196.98,175133.0
2020-07-06 13:10:00,198.74,198.89,198.25,198.39,30245.0,196.98,197.1287,196.4943,196.6331,30245.0
2020-07-06 13:15:00,198.33,198.39,197.99,198.07,16982.0,196.5736,196.6331,196.2367,196.3159,16982.0
2020-07-06 13:20:00,198.03,198.58,197.93,198.55,36371.0,196.2763,196.8214,196.1772,196.7917,36371.0
2020-07-06 13:25:00,198.56,199.25,198.55,199.07,138309.0,196.8016,197.4855,196.7917,197.3071,138309.0
2020-07-06 13:30:00,199.04,199.45,198.75,198.81,55430.0,197.2774,197.6837,196.9899,197.0494,55430.0
2020-07-06 13:35:00,198.8,198.86,198.54,198.56,47286.0,197.0395,197.0989,196.7818,196.8016,47286.0
2020-07-06 13:40:00,198.55,198.58,198.19,198.25,23854.0,196.7917,196.8214,196.4349,196.4943,23854.0
2020-07-06 13:45:00,198.27,198.28,197.9,197.93,24710.0,196.5142,196.5241,196.1474,196.1772,24710.0
2020-07-06 13:50:00,197.88,197.91,197.63,197.64,59491.0,196.1276,196.1574,195.8798,195.8898,59491.0
2020-07-06 13:55:00,197.65,198.13,197.57,197.78,42796.0,195.8997,196.3754,195.8204,196.0285,42796.0
2020-07-06 14:00:00,197.78,197.79,197.13,197.23,40974.0,196.0285,196.0384,195.3843,195.4834,40974.0
2020-07-06 14:05:00,197.2,197.34,196.98,197.16,52662.0,195.4536,195.5924,195.2356,195.414,52662.0
2020-07-06 14:10:00,197.21,197.62,197.08,197.28,65654.0,195.4636,195.8699,195.3347,195.5329,65654.0
2020-07-06 14:15:00,197.26,197.58,197.2,197.44,91915.0,195.5131,195.8303,195.4536,195.6915,91915.0
2020-07-06 14:20:00,197.43,197.77,197.34,197.74,47154.0,195.6816,196.0186,195.5924,195.9889,47154.0
2020-07-06 14:25:00,197.75,197.86,197.45,197.79,16333.0,195.9988,196.1078,195.7014,196.0384,16333.0
2020-07-06 14:30:00,197.8,198.29,197.77,198.22,25555.0,196.0483,196.534,196.0186,196.4646,25555.0
2020-07-06 14:35:00,198.19,198.26,198.02,198.07,56486.0,196.4349,196.5043,196.2664,196.3159,56486.0
2020-07-06 14:40:00,198.1,198.28,197.71,197.78,58869.0,196.3457,196.5241,195.9591,196.0285,58869.0
2020-07-06 14:45:00,197.74,198.03,197.55,197.59,23737.0,195.9889,196.2763,195.8005,195.8402,23737.0
2020-07-06 14:50:00,197.57,197.62,197.31,197.44,19168.0,195.8204,195.8699,195.5627,195.6915,19168.0
2020-07-06 14:55:00,197.44,197.63,197.3,197.53,57081.0,195.6915,195.8798,195.5528,195.7807,57081.0
2020-07-06 15:00:00,197.5,197.96,197.39,197.84,25797.0,195.751,196.2069,195.642,196.088,25797.0
2020-07-06 15:05:00,197.85,197.86,197.6,197.82,29093.0,196.0979,196.1078,195.8501,196.0682,29093.0
2020-07-06 15:10:00,197.78,198.28,197.75,198.28,41245.0,196.0285,196.5241,195.9988,196.5241,41245.0
2020-07-06 15:15:00,198.24,198.36,198.15,198.33,42289.0,196.4844,196.6034,196.3952,196.5736,42289.0
2020-07-06 15:20:00,198.33,198.34,198.06,198.11,59385.0,196.5736,196.5836,196.306,196.3556,59385.0
2020-07-06 15:25:00,198.1,198.2,197.86,198.03,52196.0,196.3457,196.4448,196.1078,196.2763,52196.0
2020-07-06 15:30:00,198.03,198.06,197.59,197.88,84142.0,196.2763,196.306,195.8402,196.1276,84142.0
2020-07-06 15:35:00,197.89,198.53,197.88,197.97,134885.0,196.1375,196.7719,196.1276,196.2168,134885.0
2020-07-06 15:40:00,197.96,198.15,197.94,198.07,45620.0,196.2069,196.3952,196.1871,196.3159,45620.0
2020-07-06 15:45:00,198.02,198.48,197.98,198.43,62259.0,196.2664,196.7223,196.2267,196.6728,62259.0
2020-07-06 15:50:00,198.48,198.5,197.8,197.95,81651.0,196.7223,196.7421,196.0483,196.197,81651.0
2020-07-06 15:55:00,197.92,197.98,197.6,197.72,171228.0,196.1673,196.2267,195.8501,195.969,171228.0
2020-07-07 09:30:00,197.66,198.5,196.57,198.5,191008.0,195.9096,196.7421,194.8292,196.7421,191008.0
2020-07-07 09:35:00,198.48,198.58,196.98,196.98,37536.0,196.7223,196.8214,195.2356,195.2356,37536.0
2020-07-07 09:40:00,197.18,198.24,197.12,198.14,33099.0,195.4338,196.4844,195.3744,196.3853,33099.0
2020-07-07 09:45:00,198.09,198.39,197.88,198.15,28660.0,196.3358,196.6331,196.1276,196.3952,28660.0
2020-07-07 09:50:00,198.1,198.14,197.44,197.57,56336.0,196.3457,196.3853,195.6915,195.8204,56336.0
2020-07-07 09:55:00,197.6,198.15,197.49,197.85,31947.0,195.8501,196.3952,195.7411,196.0979,31947.0
2020-07-07 10:00:00,197.84,197.94,197.33,197.77,66159.0,196.088,196.1871,195.5825,196.0186,66159.0
2020-07-07 10:05:00,197.75,198.57,197.54,198.52,129350.0,195.9988,196.8115,195.7906,196.762,129350.0
2020-07-07 10:10:00,198.55,199.24,198.46,198.92,68528.0,196.7917,197.4756,196.7025,197.1584,68528.0
2020-07-07 10:15:00,198.86,199.44,198.78,199.25,45154.0,197.0989,197.6738,197.0197,197.4855,45154.0
2020-07-07 10:20:00,199.25,199.5,199.1,199.28,42096.0,197.4855,197.7333,197.3368,197.5152,42096.0
2020-07-07 10:25:00,199.24,199.25,198.89,199.19,28901.0,197.4756,197.4855,197.1287,197.426,28901.0
2020-07-07 10:30:00,199.08,199.96,199.0,199.39,197691.0,197.317,198.1892,197.2377,197.6243,197691.0
2020-07-07 10:35:00,199.43,199.72,199.07,199.1,30490.0,197.6639,197.9513,197.3071,197.3368,30490.0
2020-07-07 10:40:00,199.13,199.92,199.05,199.92,27143.0,197.3666,198.1496,197.2873,198.1496,27143.0
2020-07-07 10:45:00,199.8,199.86,199.33,199.64,51472.0,198.0306,198.0901,197.5648,197.872,51472.0
2020-07-07 10:50:00,199.67,199.93,199.54,199.93,43972.0,197.9018,198.1595,197.7729,198.1595,43972.0
2020-07-07 10:55:00,199.85,199.91,199.67,199.67,18753.0,198.0802,198.1396,197.9018,197.9018,18753.0
2020-07-07 11:00:00,199.72,199.94,199.39,199.89,65749.0,197.9513,198.1694,197.6243,198.1198,65749.0
2020-07-07 11:05:00,199.88,199.89,199.51,199.57,26917.0,198.1099,198.1198,197.7432,197.8027,26917.0
2020-07-07 11:10:00,199.66,199.78,199.53,199.67,30156.0,197.8919,198.0108,197.763,197.9018,30156.0
2020-07-07 11:15:00,199.68,200.0,199.57,199.96,27935.0,197.9117,198.2289,197.8027,198.1892,27935.0
2020-07-07 11:20:00,199.92,200.22,199.71,199.81,158051.0,198.1496,198.4469,197.9414,198.0405,158051.0
2020-07-07 11:25:00,199.81,200.0,199.71,199.83,45496.0,198.0405,198.2289,197.9414,198.0604,45496.0
2020-07-07 11:30:00,199.86,200.04,199.42,199.5,37867.0,198.0901,198.2685,197.654,197.7333,37867.0
2020-07-07 11:35:00,199.51,199.76,199.42,199.42,28564.0,197.7432,197.991,197.654,197.654,28564.0
2020-07-07 11:40:00,199.36,199.76,199.34,199.68,27944.0,197.5945,197.991,197.5747,197.9117,27944.0
2020-07-07 11:45:00,199.68,199.79,199.48,199.77,21907.0,197.9117,198.0207,197.7135,198.0009,21907.0
2020-07-07 11:50:00,199.71,200.02,199.59,200.0,42887.0,197.9414,198.2487,197.8225,198.2289,42887.0
2020-07-07 11:55:00,199.99,200.06,199.6,199.75,33615.0,198.2189,198.2883,197.8324,197.9811,33615.0
2020-07-07 12:00:00,199.76,200.01,199.75,199.9,53401.0,197.991,198.2388,197.9811,198.1297,53401.0
2020-07-07 12:05:00,199.92,200.02,199.87,199.94,25333.0,198.1496,198.2487,198.1,198.1694,25333.0
2020-07-07 12:10:00,199.93,199.99,199.75,199.87,30007.0,198.1595,198.2189,197.9811,198.1,30007.0
2020-07-07 12:15:00,199.9,199.99,199.4,199.63,50041.0,198.1297,198.2189,197.6342,197.8621,50041.0
2020-07-07 12:20:00,199.62,199.75,199.32,199.42,21556.0,197.8522,197.9811,197.5549,197.654,21556.0
2020-07-07 12:25:00,199.41,199.48,199.22,199.43,31594.0,197.6441,197.7135,197.4558,197.6639,31594.0
2020-07-07 12:30:00,199.43,199.85,199.2,199.84,32059.0,197.6639,198.0802,197.4359,198.0703,32059.0
2020-07-07 12:35:00,199.82,200.0,199.82,199.87,26011.0,198.0504,198.2289,198.0504,198.1,26011.0
2020-07-07 12:40:00,199.86,199.92,199.44,199.59,18796.0,198.0901,198.1496,197.6738,197.8225,18796.0
2020-07-07 12:45:00,199.59,199.8,199.52,199.8,14714.0,197.8225,198.0306,197.7531,198.0306,14714.0
2020-07-07 12:50:00,199.73,199.79,199.55,199.56,12342.0,197.9612,198.0207,197.7828,197.7927,12342.0
2020-07-07 12:55:00,199.5,199.59,199.2,199.42,10203.0,197.7333,197.8225,197.4359,197.654,10203.0
2020-07-07 13:00:00,199.36,199.46,199.21,199.27,14121.0,197.5945,197.6936,197.4458,197.5053,14121.0
2020-07-07 13:05:00,199.27,199.32,198.38,198.53,35659.0,197.5053,197.5549,196.6232,196.7719,35659.0
2020-07-07 13:10:00,198.48,198.55,198.3,198.53,23431.0,196.7223,196.7917,196.5439,196.7719,23431.0
2020-07-07 13:15:00,198.51,198.65,198.31,198.62,40162.0,196.752,196.8908,196.5538,196.8611,40162.0
2020-07-07 13:20:00,198.54,198.65,198.41,198.52,62026.0,196.7818,196.8908,196.6529,196.762,62026.0
2020-07-07 13:25:00,198.52,198.79,198.32,198.72,23499.0,196.762,197.0296,196.5637,196.9602,23499.0
2020-07-07 13:30:00,198.75,198.94,198.66,198.9,14460.0,196.9899,197.1782,196.9007,197.1386,14460.0
2020-07-07 13:35:00,198.96,198.96,198.66,198.71,11836.0,197.1981,197.1981,196.9007,196.9503,11836.0
2020-07-07 13:40:00,198.69,198.91,198.6,198.88,13528.0,196.9305,197.1485,196.8412,197.1188,13528.0
2020-07-07 13:45:00,198.93,198.95,198.64,198.66,8081.0,197.1683,197.1882,196.8809,196.9007,8081.0
2020-07-07 13:50:00,198.67,198.76,198.16,198.23,128766.0,196.9106,196.9998,196.4051,196.4745,128766.0
2020-07-07 13:55:00,198.26,198.44,198.18,198.35,15951.0,196.5043,196.6827,196.425,196.5935,15951.0
2020-07-07 14:00:00,198.34,198.54,198.24,198.49,22133.0,196.5836,196.7818,196.4844,196.7322,22133.0
2020-07-07 14:05:00,198.48,198.84,198.46,198.75,26798.0,196.7223,197.0791,196.7025,196.9899,26798.0
2020-07-07 14:10:00,198.75,198.92,198.75,198.89,18902.0,196.9899,197.1584,196.9899,197.1287,18902.0
2020-07-07 14:15:00,198.86,198.98,198.57,198.66,33678.0,197.0989,197.2179,196.8115,196.9007,33678.0
2020-07-07 14:20:00,198.63,198.77,198.55,198.66,20644.0,196.871,197.0097,196.7917,196.9007,20644.0
2020-07-07 14:25:00,198.65,198.68,198.5,198.54,34119.0,196.8908,196.9205,196.7421,196.7818,34119.0
2020-07-07 14:30:00,198.5,198.52,197.86,198.22,79321.0,196.7421,196.762,196.1078,196.4646,79321.0
2020-07-07 14:35:00,198.17,198.18,197.95,198.08,16819.0,196.4151,196.425,196.197,196.3259,16819.0
2020-07-07 14:40:00,198.06,198.41,198.05,198.34,20618.0,196.306,196.6529,196.2961,196.5836,20618.0
2020-07-07 14:45:00,198.3,198.36,197.97,198.04,26594.0,196.5439,196.6034,196.2168,196.2862,26594.0
2020-07-07 14:50:00,198.02,198.17,197.8,197.81,26527.0,196.2664,196.4151,196.0483,196.0582,26527.0
2020-07-07 14:55:00,197.78,198.0,197.77,197.93,33460.0,196.0285,196.2466,196.0186,196.1772,33460.0
2020-07-07 15:00:00,197.89,197.97,197.46,197.53,23290.0,196.1375,196.2168,195.7113,195.7807,23290.0
2020-07-07 15:05:00,197.56,197.75,197.25,197.32,31588.0,195.8105,195.9988,195.5032,195.5726,31588.0
2020-07-07 15:10:00,197.33,197.45,197.06,197.13,40406.0,195.5825,195.7014,195.3149,195.3843,40406.0
2020-07-07 15:15:00,197.13,197.18,196.87,197.04,47447.0,195.3843,195.4338,195.1266,195.2951,47447.0
2020-07-07 15:20:00,197.08,197.58,197.0,197.51,37060.0,195.3347,195.8303,195.2554,195.7609,37060.0
2020-07-07 15:25:00,197.46,197.58,197.3,197.46,41574.0,195.7113,195.8303,195.5528,195.7113,41574.0
2020-07-07 15:30:00,197.53,197.95,197.44,197.89,37018.0,195.7807,196.197,195.6915,196.1375,37018.0
2020-07-07 15:35:00,197.88,197.88,197.52,197.66,25278.0,196.1276,196.1276,195.7708,195.9096,25278.0
2020-07-07 15:40:00,197.64,197.78,197.4,197.44,26758.0,195.8898,196.0285,195.6519,195.6915,26758.0
2020-07-07 15:45:00,197.45,197.47,197.22,197.37,48485.0,195.7014,195.7213,195.4735,195.6221,48485.0
2020-07-07 15:50:00,197.33,197.44,196.42,196.42,175381.0,195.5825,195.6915,194.6806,194.6806,175381.0
2020-07-07 15:55:00,196.44,196.57,196.21,196.53,170710.0,194.7004,194.8292,194.4724,194.7896,170710.0
2020-07-08 09:30:00,198.0,198.4,197.35,198.4,146778.0,196.2466,196.643,195.6023,196.643,146778.0
2020-07-08 09:35:00,198.43,198.85,198.01,198.83,26278.0,196.6728,197.089,196.2565,197.0692,26278.0
2020-07-08 09:40:00,198.93,199.24,198.52,198.91,40308.0,197.1683,197.4756,196.762,197.1485,40308.0
2020-07-08 09:45:00,198.98,199.06,198.61,198.9,33196.0,197.2179,197.2972,196.8512,197.1386,33196.0
2020-07-08 09:50:00,198.94,199.65,198.84,199.54,47980.0,197.1782,197.882,197.0791,197.7729,47980.0
2020-07-08 09:55:00,199.55,200.15,199.45,200.06,87165.0,197.7828,198.3775,197.6837,198.2883,87165.0
2020-07-08 10:00:00,200.03,200.15,199.62,199.7,62893.0,198.2586,198.3775,197.8522,197.9315,62893.0
2020-07-08 10:05:00,199.74,200.25,199.72,200.23,37660.0,197.9712,198.4766,197.9513,198.4568,37660.0
2020-07-08 10:10:00,200.25,200.68,199.99,200.43,51465.0,198.4766,198.9028,198.2189,198.655,51465.0
2020-07-08 10:15:00,200.4,200.4,200.08,200.32,54309.0,198.6253,198.6253,198.3081,198.546,54309.0
2020-07-08 10:20:00,200.31,200.49,200.06,200.1,26284.0,198.5361,198.7145,198.2883,198.328,26284.0
2020-07-08 10:25:00,200.12,200.35,199.9,200.23,48170.0,198.3478,198.5758,198.1297,198.4568,48170.0
2020-07-08 10:30:00,200.19,200.24,199.74,199.91,92818.0,198.4172,198.4667,197.9712,198.1396,92818.0
2020-07-08 10:35:00,199.98,200.26,199.84,200.1,31497.0,198.209,198.4865,198.0703,198.328,31497.0
2020-07-08 10:40:00,200.13,200.28,199.95,200.15,16010.0,198.3577,198.5064,198.1793,198.3775,16010.0
2020-07-08 10:45:00,200.14,200.52,199.95,200.52,33452.0,198.3676,198.7442,198.1793,198.7442,33452.0
2020-07-08 10:50:00,200.48,200.68,200.39,200.49,29433.0,198.7046,198.9028,198.6154,198.7145,29433.0
2020-07-08 10:55:00,200.56,200.61,200.2,200.34,22786.0,198.7839,198.8334,198.4271,198.5658,22786.0
2020-07-08 11:00:00,200.34,200.34,199.22,199.22,32238.0,198.5658,198.5658,197.4558,197.4558,32238.0
2020-07-08 11:05:00,199.22,199.45,198.86,199.17,89345.0,197.4558,197.6837,197.0989,197.4062,89345.0
2020-07-08 11:10:00,199.11,199.42,199.11,199.42,36881.0,197.3467,197.654,197.3467,197.654,36881.0
2020-07-08 11:15:00,199.36,199.39,198.74,198.87,58664.0,197.5945,197.6243,196.98,197.1089,58664.0
2020-07-08 11:20:00,198.8,198.94,198.17,198.56,85404.0,197.0395,197.1782,196.4151,196.8016,85404.0
2020-07-08 11:25:00,198.58,198.87,198.36,198.52,85606.0,196.8214,197.1089,196.6034,196.762,85606.0
2020-07-08 11:30:00,198.55,198.8,198.44,198.51,137303.0,196.7917,197.0395,196.6827,196.752,137303.0
2020-07-08 11:35:00,198.51,199.08,198.45,199.08,29214.0,196.752,197.317,196.6926,197.317,29214.0
2020-07-08 11:40:00,199.15,199.76,199.11,199.65,22239.0,197.3864,197.991,197.3467,197.882,22239.0
2020-07-08 11:45:00,199.69,199.88,199.56,199.62,25479.0,197.9216,198.1099,197.7927,197.8522,25479.0
2020-07-08 11:50:00,199.62,199.95,199.49,199.91,12865.0,197.8522,198.1793,197.7234,198.1396,12865.0
2020-07-08 11:55:00,199.9,200.13,199.79,200.07,22074.0,198.1297,198.3577,198.0207,198.2982,22074.0
2020-07-08 12:00:00,200.06,200.13,199.92,200.09,30530.0,198.2883,198.3577,198.1496,198.3181,30530.0
2020-07-08 12:05:00,200.06,200.25,200.0,200.13,10947.0,198.2883,198.4766,198.2289,198.3577,10947.0
2020-07-08 12:10:00,200.21,200.5,200.21,200.5,16605.0,198.437,198.7244,198.437,198.7244,16605.0
2020-07-08 12:15:00,200.49,201.18,200.41,201.03,70467.0,198.7145,199.3984,198.6352,199.2497,70467.0
2020-07-08 12:20:00,201.02,201.18,200.95,201.09,41466.0,199.2398,199.3984,199.1704,199.3092,41466.0
2020-07-08 12:25:00,201.13,201.2,200.5,200.61,22239.0,199.3488,199.4182,198.7244,198.8334,22239.0
2020-07-08 12:30:00,200.66,200.91,200.65,200.81,11211.0,198.883,199.1308,198.8731,199.0317,11211.0
2020-07-08 12:35:00,200.81,200.81,200.64,200.7,11073.0,199.0317,199.0317,198.8632,198.9227,11073.0
2020-07-08 12:40:00,200.65,200.75,200.22,200.33,13988.0,198.8731,198.9722,198.4469,198.5559,13988.0
2020-07-08 12:45:00,200.37,200.51,200.19,200.25,11947.0,198.5956,198.7343,198.4172,198.4766,11947.0
2020-07-08 12:50:00,200.26,200.44,200.21,200.33,15212.0,198.4865,198.665,198.437,198.5559,15212.0
2020-07-08 12:55:00,200.36,200.68,200.36,200.62,21252.0,198.5857,198.9028,198.5857,198.8434,21252.0
2020-07-08 13:00:00,200.63,200.74,200.39,200.46,33999.0,198.8533,198.9623,198.6154,198.6848,33999.0
2020-07-08 13:05:00,200.45,200.68,200.44,200.63,10302.0,198.6749,198.9028,198.665,198.8533,10302.0
2020-07-08 13:10:00,200.62,200.64,200.45,200.48,9244.0,198.8434,198.8632,198.6749,198.7046,9244.0
2020-07-08 13:15:00,200.48,200.55,200.3,200.3,12396.0,198.7046,198.774,198.5262,198.5262,12396.0
2020-07-08 13:20:00,200.25,200.37,199.96,199.96,13468.0,198.4766,198.5956,198.1892,198.1892,13468.0
2020-07-08 13:25:00,199.97,199.99,199.62,199.93,13773.0,198.1991,198.2189,197.8522,198.1595,13773.0
2020-07-08 13:30:00,199.91,200.12,199.91,200.09,13312.0,198.1396,198.3478,198.1396,198.3181,13312.0
2020-07-08 13:35:00,200.08,200.27,200.04,200.27,13540.0,198.3081,198.4965,198.2685,198.4965,13540.0
2020-07-08 13:40:00,200.22,200.31,200.0,200.05,18756.0,198.4469,198.5361,198.2289,198.2784,18756.0
2020-07-08 13:45:00,200.04,200.06,199.82,199.87,10777.0,198.2685,198.2883,198.0504,198.1,10777.0
2020-07-08 13:50:00,199.88,199.95,199.57,199.57,22143.0,198.1099,198.1793,197.8027,197.8027,22143.0
2020-07-08 13:55:00,199.59,199.65,199.33,199.51,18786.0,197.8225,197.882,197.5648,197.7432,18786.0
2020-07-08 14:00:00,199.52,199.8,199.26,199.27,23398.0,197.7531,198.0306,197.4954,197.5053,23398.0
2020-07-08 14:05:00,199.32,199.47,199.11,199.38,16768.0,197.5549,197.7035,197.3467,197.6143,16768.0
2020-07-08 14:10:00,199.4,199.74,199.31,199.65,16998.0,197.6342,197.9712,197.545,197.882,16998.0
2020-07-08 14:15:00,199.7,199.95,199.69,199.86,15926.0,197.9315,198.1793,197.9216,198.0901,15926.0
2020-07-08 14:20:00,199.84,200.0,199.72,199.86,9887.0,198.0703,198.2289,197.9513,198.0901,9887.0
2020-07-08 14:25:00,199.81,199.89,199.71,199.77,15058.0,198.0405,198.1198,197.9414,198.0009,15058.0
2020-07-08 14:30:00,199.76,199.88,199.61,199.71,10630.0,197.991,198.1099,197.8423,197.9414,10630.0
2020-07-08 14:35:00,199.69,199.7,199.53,199.68,11357.0,197.9216,197.9315,197.763,197.9117,11357.0
2020-07-08 14:40:00,199.67,199.68,199.35,199.62,10512.0,197.9018,197.9117,197.5846,197.8522,10512.0
2020-07-08 14:45:00,199.62,199.68,199.36,199.58,13932.0,197.8522,197.9117,197.5945,197.8126,13932.0
2020-07-08 14:50:00,199.56,199.69,199.24,199.25,10618.0,197.7927,197.9216,197.4756,197.4855,10618.0
2020-07-08 14:55:00,199.26,199.86,199.26,199.81,12819.0,197.4954,198.0901,197.4954,198.0405,12819.0
2020-07-08 15:00:00,199.87,199.93,199.57,199.74,17957.0,198.1,198.1595,197.8027,197.9712,17957.0
2020-07-08 15:05:00,199.72,199.95,199.63,199.76,28544.0,197.9513,198.1793,197.8621,197.991,28544.0
2020-07-08 15:10:00,199.79,200.19,199.79,200.14,26166.0,198.0207,198.4172,198.0207,198.3676,26166.0
2020-07-08 15:15:00,200.13,200.18,200.06,200.15,27883.0,198.3577,198.4073,198.2883,198.3775,27883.0
2020-07-08 15:20:00,200.18,200.55,200.08,200.5,57498.0,198.4073,198.774,198.3081,198.7244,57498.0
2020-07-08 15:25:00,200.48,200.58,200.25,200.26,40650.0,198.7046,198.8037,198.4766,198.4865,40650.0
2020-07-08 15:30:00,200.26,200.5,200.19,200.31,39449.0,198.4865,198.7244,198.4172,198.5361,39449.0
2020-07-08 15:35:00,200.32,200.49,200.0,200.11,46356.0,198.546,198.7145,198.2289,198.3379,46356.0
2020-07-08 15:40:00,200.09,200.13,199.66,199.77,40773.0,198.3181,198.3577,197.8919,198.0009,40773.0
2020-07-08 15:45:00,199.76,200.1,199.71,199.96,91459.0,197.991,198.328,197.9414,198.1892,91459.0
2020-07-08 15:50:00,199.98,200.24,199.79,200.24,69192.0,198.209,198.4667,198.0207,198.4667,69192.0
2020-07-08 15:55:00,200.24,200.36,200.0,200.35,126700.0,198.4667,198.5857,198.2289,198.5758,126700.0
2020-07-09 09:30:00,202.02,202.61,201.27,202.43,195035.0,200.231,200.8157,199.4876,200.6373,195035.0
2020-07-09 09:35:00,202.57,202.82,200.8,200.98,58767.0,200.7761,201.0239,199.0218,199.2002,58767.0
2020-07-09 09:40:00,200.99,201.9,199.98,200.01,41197.0,199.2101,200.112,198.209,198.2388,41197.0
2020-07-09 09:45:00,200.04,200.62,199.74,200.2,44950.0,198.2685,198.8434,197.9712,198.4271,44950.0
2020-07-09 09:50:00,200.07,201.21,200.07,201.21,43243.0,198.2982,199.4281,198.2982,199.4281,43243.0
2020-07-09 09:55:00,201.28,201.34,200.45,200.56,33704.0,199.4975,199.557,198.6749,198.7839,33704.0
2020-07-09 10:00:00,200.6,200.73,200.13,200.64,50055.0,198.8235,198.9524,198.3577,198.8632,50055.0
2020-07-09 10:05:00,200.7,200.83,200.5,200.66,24910.0,198.9227,199.0515,198.7244,198.883,24910.0
2020-07-09 10:10:00,200.68,200.69,200.0,200.28,27435.0,198.9028,198.9127,198.2289,198.5064,27435.0
2020-07-09 10:15:00,200.27,200.27,199.51,199.65,39820.0,198.4965,198.4965,197.7432,197.882,39820.0
2020-07-09 10:20:00,199.65,199.79,199.36,199.48,45644.0,197.882,198.0207,197.5945,197.7135,45644.0
2020-07-09 10:25:00,199.44,199.52,199.13,199.2,51785.0,197.6738,197.7531,197.3666,197.4359,51785.0
2020-07-09 10:30:00,199.2,199.49,199.04,199.28,25176.0,197.4359,197.7234,197.2774,197.5152,25176.0
2020-07-09 10:35:00,199.34,199.41,198.03,198.03,69119.0,197.5747,197.6441,196.2763,196.2763,69119.0
2020-07-09 10:40:00,198.0,198.02,197.05,197.12,97388.0,196.2466,196.2664,195.305,195.3744,97388.0
2020-07-09 10:45:00,197.09,197.46,196.75,196.75,61582.0,195.3446,195.7113,195.0076,195.0076,61582.0
2020-07-09 10:50:00,196.71,197.1,196.46,196.63,54117.0,194.968,195.3545,194.7202,194.8887,54117.0
2020-07-09 10:55:00,196.5,196.54,195.75,195.86,83574.0,194.7598,194.7995,194.0165,194.1255,83574.0
2020-07-09 11:00:00,195.8,196.3,195.65,195.88,58928.0,194.066,194.5616,193.9174,194.1453,58928.0
2020-07-09 11:05:00,195.78,196.59,195.64,196.5,63976.0,194.0462,194.849,193.9075,194.7598,63976.0
2020-07-09 11:10:00,196.53,196.89,196.25,196.62,36317.0,194.7896,195.1464,194.5121,194.8788,36317.0
2020-07-09 11:15:00,196.63,196.8,195.8,195.88,57722.0,194.8887,195.0572,194.066,194.1453,57722.0
2020-07-09 11:20:00,195.89,196.49,195.72,196.43,66070.0,194.1552,194.7499,193.9868,194.6905,66070.0
2020-07-09 11:25:00,196.49,196.65,195.73,196.5,77880.0,194.7499,194.9085,193.9967,194.7598,77880.0
2020-07-09 11:30:00,196.51,197.0,196.27,196.87,51328.0,194.7698,195.2554,194.5319,195.1266,51328.0
2020-07-09 11:35:00,196.87,197.06,196.59,196.79,214286.0,195.1266,195.3149,194.849,195.0473,214286.0
2020-07-09 11:40:00,196.8,196.88,196.18,196.61,39102.0,195.0572,195.1365,194.4427,194.8689,39102.0
2020-07-09 11:45:00,196.61,196.89,196.47,196.75,22144.0,194.8689,195.1464,194.7301,195.0076,22144.0
2020-07-09 11:50:00,196.78,197.21,196.57,197.16,48520.0,195.0374,195.4636,194.8292,195.414,48520.0
2020-07-09 11:55:00,197.17,197.56,197.0,197.44,18562.0,195.4239,195.8105,195.2554,195.6915,18562.0
2020-07-09 12:00:00,197.53,198.02,197.29,197.99,32304.0,195.7807,196.2664,195.5429,196.2367,32304.0
2020-07-09 12:05:00,198.01,198.49,197.95,198.44,45997.0,196.2565,196.7322,196.197,196.6827,45997.0
2020-07-09 12:10:00,198.44,198.47,197.77,197.8,13964.0,196.6827,196.7124,196.0186,196.0483,13964.0
2020-07-09 12:15:00,197.81,198.18,197.65,198.15,15358.0,196.0582,196.425,195.8997,196.3952,15358.0
2020-07-09 12:20:00,198.18,198.25,197.86,198.0,12547.0,196.425,196.4943,196.1078,196.2466,12547.0
2020-07-09 12:25:00,198.05,198.05,197.66,197.85,39978.0,196.2961,196.2961,195.9096,196.0979,39978.0
2020-07-09 12:30:00,197.77,197.97,197.65,197.89,15072.0,196.0186,196.2168,195.8997,196.1375,15072.0
2020-07-09 12:35:00,197.86,198.07,197.76,197.88,9233.0,196.1078,196.3159,196.0087,196.1276,9233.0
2020-07-09 12:40:00,197.98,198.11,197.84,198.11,6460.0,196.2267,196.3556,196.088,196.3556,6460.0
2020-07-09 12:45:00,198.17,198.49,198.17,198.36,8907.0,196.4151,196.7322,196.4151,196.6034,8907.0
2020-07-09 12:50:00,198.34,198.61,198.24,198.49,21513.0,196.5836,196.8512,196.4844,196.7322,21513.0
2020-07-09 12:55:00,198.5,198.7,198.31,198.49,16468.0,196.7421,196.9404,196.5538,196.7322,16468.0
2020-07-09 13:00:00,198.49,199.01,198.4,198.72,15197.0,196.7322,197.2476,196.643,196.9602,15197.0
2020-07-09 13:05:00,198.73,198.9,198.61,198.86,14650.0,196.9701,197.1386,196.8512,197.0989,14650.0
2020-07-09 13:10:00,198.91,199.01,198.8,198.81,12434.0,197.1485,197.2476,197.0395,197.0494,12434.0
2020-07-09 13:15:00,198.83,199.06,198.77,198.81,11351.0,197.0692,197.2972,197.0097,197.0494,11351.0
2020-07-09 13:20:00,198.84,198.84,198.49,198.73,8589.0,197.0791,197.0791,196.7322,196.9701,8589.0
2020-07-09 13:25:00,198.75,199.02,198.75,198.85,12802.0,196.9899,197.2575,196.9899,197.089,12802.0
2020-07-09 13:30:00,198.95,199.07,198.89,199.01,8241.0,197.1882,197.3071,197.1287,197.2476,8241.0
2020-07-09 13:35:00,199.0,199.19,198.96,199.19,9958.0,197.2377,197.426,197.1981,197.426,9958.0
2020-07-09 13:40:00,199.14,199.36,198.81,198.82,9392.0,197.3765,197.5945,197.0494,197.0593,9392.0
2020-07-09 13:45:00,198.78,199.02,198.71,198.92,13341.0,197.0197,197.2575,196.9503,197.1584,13341.0
2020-07-09 13:50:00,198.9,198.98,198.59,198.83,11784.0,197.1386,197.2179,196.8313,197.0692,11784.0
2020-07-09 13:55:00,198.83,198.89,198.66,198.71,28235.0,197.0692,197.1287,196.9007,196.9503,28235.0
2020-07-09 14:00:00,198.7,198.95,198.56,198.69,15405.0,196.9404,197.1882,196.8016,196.9305,15405.0
2020-07-09 14:05:00,198.77,198.99,198.71,198.89,11608.0,197.0097,197.2278,196.9503,197.1287,11608.0
2020-07-09 14:10:00,198.87,199.0,198.8,198.89,15363.0,197.1089,197.2377,197.0395,197.1287,15363.0
2020-07-09 14:15:00,198.9,199.46,198.83,199.46,17540.0,197.1386,197.6936,197.0692,197.6936,17540.0
2020-07-09 14:20:00,199.5,199.94,199.45,199.74,35138.0,197.7333,198.1694,197.6837,197.9712,35138.0
2020-07-09 14:25:00,199.74,199.9,199.66,199.81,29745.0,197.9712,198.1297,197.8919,198.0405,29745.0
2020-07-09 14:30:00,199.79,199.84,199.52,199.79,32702.0,198.0207,198.0703,197.7531,198.0207,32702.0
2020-07-09 14:35:00,199.78,199.79,199.28,199.4,33438.0,198.0108,198.0207,197.5152,197.6342,33438.0
2020-07-09 14:40:00,199.37,199.41,199.11,199.11,15061.0,197.6044,197.6441,197.3467,197.3467,15061.0
2020-07-09 14:45:00,199.15,199.5,199.03,199.39,57840.0,197.3864,197.7333,197.2674,197.6243,57840.0
2020-07-09 14:50:00,199.38,199.75,199.29,199.7,46882.0,197.6143,197.9811,197.5251,197.9315,46882.0
2020-07-09 14:55:00,199.72,200.06,199.65,200.05,54843.0,197.9513,198.2883,197.882,198.2784,54843.0
2020-07-09 15:00:00,200.02,200.25,199.82,200.13,42114.0,198.2487,198.4766,198.0504,198.3577,42114.0
2020-07-09 15:05:00,200.16,200.67,200.09,200.37,118291.0,198.3874,198.8929,198.3181,198.5956,118291.0
2020-07-09 15:10:00,200.34,200.34,199.92,200.21,24534.0,198.5658,198.5658,198.1496,198.437,24534.0
2020-07-09 15:15:00,200.23,200.35,199.91,200.3,40971.0,198.4568,198.5758,198.1396,198.5262,40971.0
2020-07-09 15:20:00,200.28,200.42,199.86,200.01,82356.0,198.5064,198.6451,198.0901,198.2388,82356.0
2020-07-09 15:25:00,200.07,200.07,199.17,199.21,27918.0,198.2982,198.2982,197.4062,197.4458,27918.0
2020-07-09 15:30:00,199.11,199.3,198.71,199.15,42132.0,197.3467,197.5351,196.9503,197.3864,42132.0
2020-07-09 15:35:00,199.2,200.26,199.09,200.12,173315.0,197.4359,198.4865,197.3269,198.3478,173315.0
2020-07-09 15:40:00,200.15,200.15,199.54,199.85,44557.0,198.3775,198.3775,197.7729,198.0802,44557.0
2020-07-09 15:45:00,199.84,200.49,199.82,200.05,52703.0,198.0703,198.7145,198.0504,198.2784,52703.0
2020-07-09 15:50:00,200.06,200.76,200.0,200.68,111969.0,198.2883,198.9821,198.2289,198.9028,111969.0
2020-07-09 15:55:00,200.71,200.85,200.4,200.85,231871.0,198.9326,199.0713,198.6253,199.0713,231871.0
2020-07-10 09:30:00,200.06,200.73,198.75,199.11,111709.0,198.2883,198.9524,196.9899,197.3467,111709.0
2020-07-10 09:35:00,199.1,199.22,198.07,198.8,42177.0,197.3368,197.4558,196.3159,197.0395,42177.0
2020-07-10 09:40:00,198.74,199.26,198.33,198.73,32676.0,196.98,197.4954,196.5736,196.9701,32676.0
2020-07-10 09:45:00,198.72,199.0,198.1,199.0,41118.0,196.9602,197.2377,196.3457,197.2377,41118.0
2020-07-10 09:50:00,199.0,199.13,197.77,197.77,34677.0,197.2377,197.3666,196.0186,196.0186,34677.0
2020-07-10 09:55:00,197.89,198.48,197.77,198.17,55268.0,196.1375,196.7223,196.0186,196.4151,55268.0
2020-07-10 10:00:00,198.12,198.12,197.29,197.76,64387.0,196.3655,196.3655,195.5429,196.0087,64387.0
2020-07-10 10:05:00,197.94,197.94,197.27,197.86,58162.0,196.1871,196.1871,195.523,196.1078,58162.0
2020-07-10 10:10:00,197.86,198.1,197.61,197.9,60032.0,196.1078,196.3457,195.86,196.1474,60032.0
2020-07-10 10:15:00,197.97,198.01,197.49,197.82,46991.0,196.2168,196.2565,195.7411,196.0682,46991.0
2020-07-10 10:20:00,197.75,198.0,197.66,197.87,49455.0,195.9988,196.2466,195.9096,196.1177,49455.0
2020-07-10 10:25:00,197.74,198.02,197.71,197.83,44146.0,195.9889,196.2664,195.9591,196.0781,44146.0
2020-07-10 10:30:00,197.81,197.97,197.32,197.38,33215.0,196.0582,196.2168,195.5726,195.6321,33215.0
2020-07-10 10:35:00,197.32,197.6,197.09,197.47,35008.0,195.5726,195.8501,195.3446,195.7213,35008.0
2020-07-10 10:40:00,197.48,197.76,197.43,197.63,25832.0,195.7312,196.0087,195.6816,195.8798,25832.0
2020-07-10 10:45:00,197.69,197.75,197.1,197.15,30047.0,195.9393,195.9988,195.3545,195.4041,30047.0
2020-07-10 10:50:00,197.19,197.95,197.19,197.9,29999.0,195.4437,196.197,195.4437,196.1474,29999.0
2020-07-10 10:55:00,197.94,198.25,197.72,198.13,30257.0,196.1871,196.4943,195.969,196.3754,30257.0
2020-07-10 11:00:00,198.13,198.21,197.67,197.67,24394.0,196.3754,196.4547,195.9195,195.9195,24394.0
2020-07-10 11:05:00,197.66,197.94,197.63,197.89,21569.0,195.9096,196.1871,195.8798,196.1375,21569.0
2020-07-10 11:10:00,197.83,197.94,197.55,197.89,15839.0,196.0781,196.1871,195.8005,196.1375,15839.0
2020-07-10 11:15:00,197.86,198.0,197.72,197.72,20727.0,196.1078,196.2466,195.969,195.969,20727.0
2020-07-10 11:20:00,197.7,198.09,197.7,198.08,22733.0,195.9492,196.3358,195.9492,196.3259,22733.0
2020-07-10 11:25:00,198.09,198.52,197.99,197.99,22805.0,196.3358,196.762,196.2367,196.2367,22805.0
2020-07-10 11:30:00,197.96,198.07,197.78,197.96,20552.0,196.2069,196.3159,196.0285,196.2069,20552.0
2020-07-10 11:35:00,197.98,198.13,197.92,198.07,25813.0,196.2267,196.3754,196.1673,196.3159,25813.0
2020-07-10 11:40:00,198.07,198.22,198.04,198.09,20100.0,196.3159,196.4646,196.2862,196.3358,20100.0
2020-07-10 11:45:00,198.12,198.13,197.86,197.91,19333.0,196.3655,196.3754,196.1078,196.1574,19333.0
2020-07-10 11:50:00,197.98,198.08,197.8,198.05,19770.0,196.2267,196.3259,196.0483,196.2961,19770.0
2020-07-10 11:55:00,198.07,198.22,197.58,197.89,38478.0,196.3159,196.4646,195.8303,196.1375,38478.0
2020-07-10 12:00:00,197.88,197.93,197.69,197.72,30016.0,196.1276,196.1772,195.9393,195.969,30016.0
2020-07-10 12:05:00,197.77,198.05,197.71,197.96,20924.0,196.0186,196.2961,195.9591,196.2069,20924.0
2020-07-10 12:10:00,197.99,198.0,197.84,197.86,30210.0,196.2367,196.2466,196.088,196.1078,30210.0
2020-07-10 12:15:00,197.89,197.89,197.43,197.45,25698.0,196.1375,196.1375,195.6816,195.7014,25698.0
2020-07-10 12:20:00,197.46,197.53,197.08,197.19,31393.0,195.7113,195.7807,195.3347,195.4437,31393.0
2020-07-10 12:25:00,197.25,197.56,197.21,197.54,67502.0,195.5032,195.8105,195.4636,195.7906,67502.0
2020-07-10 12:30:00,197.56,197.9,197.51,197.87,35482.0,195.8105,196.1474,195.7609,196.1177,35482.0
2020-07-10 12:35:00,197.86,197.88,197.52,197.54,95815.0,196.1078,196.1276,195.7708,195.7906,95815.0
2020-07-10 12:40:00,197.54,197.59,197.26,197.58,17850.0,195.7906,195.8402,195.5131,195.8303,17850.0
2020-07-10 12:45:00,197.57,197.77,197.47,197.69,30853.0,195.8204,196.0186,195.7213,195.9393,30853.0
2020-07-10 12:50:00,197.69,197.8,197.51,197.55,35396.0,195.9393,196.0483,195.7609,195.8005,35396.0
2020-07-10 12:55:00,197.56,198.05,197.54,198.04,23988.0,195.8105,196.2961,195.7906,196.2862,23988.0
2020-07-10 13:00:00,198.05,198.11,197.78,197.79,13346.0,196.2961,196.3556,196.0285,196.0384,13346.0
2020-07-10 13:05:00,197.81,198.05,197.72,198.05,15279.0,196.0582,196.2961,195.969,196.2961,15279.0
2020-07-10 13:10:00,198.05,198.25,197.93,198.25,17461.0,196.2961,196.4943,196.1772,196.4943,17461.0
2020-07-10 13:15:00,198.31,198.49,198.18,198.44,14278.0,196.5538,196.7322,196.425,196.6827,14278.0
2020-07-10 13:20:00,198.44,198.7,198.41,198.59,11619.0,196.6827,196.9404,196.6529,196.8313,11619.0
2020-07-10 13:25:00,198.57,198.79,198.53,198.76,13264.0,196.8115,197.0296,196.7719,196.9998,13264.0
2020-07-10 13:30:00,198.69,198.79,198.45,198.5,20881.0,196.9305,197.0296,196.6926,196.7421,20881.0
2020-07-10 13:35:00,198.56,198.83,198.49,198.79,11492.0,196.8016,197.0692,196.7322,197.0296,11492.0
2020-07-10 13:40:00,198.83,198.96,198.78,198.92,9288.0,197.0692,197.1981,197.0197,197.1584,9288.0
2020-07-10 13:45:00,198.94,199.02,198.7,198.76,12933.0,197.1782,197.2575,196.9404,196.9998,12933.0
2020-07-10 13:50:00,198.79,199.01,198.79,198.97,13275.0,197.0296,197.2476,197.0296,197.208,13275.0
2020-07-10 13:55:00,199.0,199.04,198.65,198.69,13549.0,197.2377,197.2774,196.8908,196.9305,13549.0
2020-07-10 14:00:00,198.68,198.72,198.58,198.69,9310.0,196.9205,196.9602,196.8214,196.9305,9310.0
2020-07-10 14:05:00,198.66,198.67,198.48,198.48,10390.0,196.9007,196.9106,196.7223,196.7223,10390.0
2020-07-10 14:10:00,198.44,198.59,198.44,198.55,14747.0,196.6827,196.8313,196.6827,196.7917,14747.0
2020-07-10 14:15:00,198.6,198.66,198.27,198.43,13497.0,196.8412,196.9007,196.5142,196.6728,13497.0
2020-07-10 14:20:00,198.42,198.45,198.28,198.37,8478.0,196.6628,196.6926,196.5241,196.6133,8478.0
2020-07-10 14:25:00,198.34,198.65,198.31,198.63,14637.0,196.5836,196.8908,196.5538,196.871,14637.0
2020-07-10 14:30:00,198.59,198.68,198.5,198.67,14194.0,196.8313,196.9205,196.7421,196.9106,14194.0
2020-07-10 14:35:00,198.66,198.69,198.56,198.68,11767.0,196.9007,196.9305,196.8016,196.9205,11767.0
2020-07-10 14:40:00,198.65,198.7,198.5,198.63,20527.0,196.8908,196.9404,196.7421,196.871,20527.0
2020-07-10 14:45:00,198.64,198.65,198.31,198.33,25206.0,196.8809,196.8908,196.5538,196.5736,25206.0
2020-07-10 14:50:00,198.33,198.42,198.25,198.37,23009.0,196.5736,196.6628,196.4943,196.6133,23009.0
2020-07-10 14:55:00,198.37,198.48,198.22,198.47,25354.0,196.6133,196.7223,196.4646,196.7124,25354.0
2020-07-10 15:00:00,198.46,198.46,198.17,198.41,24378.0,196.7025,196.7025,196.4151,196.6529,24378.0
2020-07-10 15:05:00,198.45,198.46,198.22,198.29,33251.0,196.6926,196.7025,196.4646,196.534,33251.0
2020-07-10 15:10:00,198.28,198.62,198.28,198.58,61514.0,196.5241,196.8611,196.5241,196.8214,61514.0
2020-07-10 15:15:00,198.55,198.94,198.54,198.92,35892.0,196.7917,197.1782,196.7818,197.1584,35892.0
2020-07-10 15:20:00,198.92,199.23,198.9,199.08,39520.0,197.1584,197.4657,197.1386,197.317,39520.0
2020-07-10 15:25:00,199.06,199.35,199.04,199.27,31477.0,197.2972,197.5846,197.2774,197.5053,31477.0
2020-07-10 15:30:00,199.23,199.23,198.82,199.08,46637.0,197.4657,197.4657,197.0593,197.317,46637.0
2020-07-10 15:35:00,199.06,199.13,198.66,198.89,36360.0,197.2972,197.3666,196.9007,197.1287,36360.0
2020-07-10 15:40:00,198.94,198.94,198.6,198.7,45785.0,197.1782,197.1782,196.8412,196.9404,45785.0
2020-07-10 15:45:00,198.71,198.91,198.57,198.91,65773.0,196.9503,197.1485,196.8115,197.1485,65773.0
2020-07-10 15:50:00,198.92,199.05,198.71,198.89,83624.0,197.1584,197.2873,196.9503,197.1287,83624.0
2020-07-10 15:55:00,198.86,199.13,198.75,198.88,221435.0,197.0989,197.3666,196.9899,197.1188,221435.0
2020-07-13 09:30:00,200.0,200.26,198.71,198.95,93007.0,198.2289,198.4865,196.9503,197.1882,93007.0
2020-07-13 09:35:00,199.0,199.46,198.4,198.4,33682.0,197.2377,197.6936,196.643,196.643,33682.0
2020-07-13 09:40:00,198.49,199.0,198.39,198.91,26558.0,196.7322,197.2377,196.6331,197.1485,26558.0
2020-07-13 09:45:00,198.95,198.98,198.2,198.67,57095.0,197.1882,197.2179,196.4448,196.9106,57095.0
2020-07-13 09:50:00,198.86,198.91,198.5,198.89,41741.0,197.0989,197.1485,196.7421,197.1287,41741.0
2020-07-13 09:55:00,198.96,199.16,198.27,198.43,58875.0,197.1981,197.3963,196.5142,196.6728,58875.0
2020-07-13 10:00:00,198.38,198.7,197.69,197.99,60510.0,196.6232,196.9404,195.9393,196.2367,60510.0
2020-07-13 10:05:00,197.95,198.02,197.22,197.25,62902.0,196.197,196.2664,195.4735,195.5032,62902.0
2020-07-13 10:10:00,197.36,197.46,196.58,196.92,135325.0,195.6122,195.7113,194.8391,195.1761,135325.0
2020-07-13 10:15:00,196.92,197.49,196.81,197.1,33480.0,195.1761,195.7411,195.0671,195.3545,33480.0
2020-07-13 10:20:00,197.06,197.19,196.82,196.85,32891.0,195.3149,195.4437,195.077,195.1067,32891.0
2020-07-13 10:25:00,196.87,197.48,196.65,197.38,38159.0,195.1266,195.7312,194.9085,195.6321,38159.0
2020-07-13 10:30:00,197.37,197.41,196.94,197.2,14437.0,195.6221,195.6618,195.196,195.4536,14437.0
2020-07-13 10:35:00,197.19,197.64,197.09,197.57,35692.0,195.4437,195.8898,195.3446,195.8204,35692.0
2020-07-13 10:40:00,197.53,197.94,197.44,197.57,30955.0,195.7807,196.1871,195.6915,195.8204,30955.0
2020-07-13 10:45:00,197.6,197.62,197.27,197.54,36899.0,195.8501,195.8699,195.523,195.7906,36899.0
2020-07-13 10:50:00,197.59,197.66,197.32,197.49,15722.0,195.8402,195.9096,195.5726,195.7411,15722.0
2020-07-13 10:55:00,197.48,197.66,197.34,197.5,14739.0,195.7312,195.9096,195.5924,195.751,14739.0
2020-07-13 11:00:00,197.44,197.99,197.27,197.98,48049.0,195.6915,196.2367,195.523,196.2267,48049.0
2020-07-13 11:05:00,197.98,198.02,197.71,197.83,15352.0,196.2267,196.2664,195.9591,196.0781,15352.0
2020-07-13 11:10:00,197.81,197.91,197.22,197.22,33482.0,196.0582,196.1574,195.4735,195.4735,33482.0
2020-07-13 11:15:00,197.23,197.48,197.18,197.32,25446.0,195.4834,195.7312,195.4338,195.5726,25446.0
2020-07-13 11:20:00,197.3,197.49,197.07,197.48,34669.0,195.5528,195.7411,195.3248,195.7312,34669.0
2020-07-13 11:25:00,197.48,197.95,197.45,197.8,29009.0,195.7312,196.197,195.7014,196.0483,29009.0
2020-07-13 11:30:00,197.79,197.98,197.57,197.63,40537.0,196.0384,196.2267,195.8204,195.8798,40537.0
2020-07-13 11:35:00,197.66,197.96,197.65,197.74,72530.0,195.9096,196.2069,195.8997,195.9889,72530.0
2020-07-13 11:40:00,197.75,197.89,197.47,197.61,13722.0,195.9988,196.1375,195.7213,195.86,13722.0
2020-07-13 11:45:00,197.65,197.65,197.33,197.49,13617.0,195.8997,195.8997,195.5825,195.7411,13617.0
2020-07-13 11:50:00,197.51,197.78,197.5,197.51,18096.0,195.7609,196.0285,195.751,195.7609,18096.0
2020-07-13 11:55:00,197.51,197.78,197.41,197.64,10222.0,195.7609,196.0285,195.6618,195.8898,10222.0
2020-07-13 12:00:00,197.67,197.76,197.52,197.68,13440.0,195.9195,196.0087,195.7708,195.9294,13440.0
2020-07-13 12:05:00,197.72,197.8,197.55,197.56,15705.0,195.969,196.0483,195.8005,195.8105,15705.0
2020-07-13 12:10:00,197.59,197.6,197.1,197.24,21459.0,195.8402,195.8501,195.3545,195.4933,21459.0
2020-07-13 12:15:00,197.25,197.26,196.91,196.99,35366.0,195.5032,195.5131,195.1662,195.2455,35366.0
2020-07-13 12:20:00,197.0,197.27,196.99,197.2,18281.0,195.2554,195.523,195.2455,195.4536,18281.0
2020-07-13 12:25:00,197.2,197.28,197.0,197.01,16255.0,195.4536,195.5329,195.2554,195.2653,16255.0
2020-07-13 12:30:00,197.01,197.19,196.97,197.0,12487.0,195.2653,195.4437,195.2257,195.2554,12487.0
2020-07-13 12:35:00,196.97,197.1,196.91,197.07,12394.0,195.2257,195.3545,195.1662,195.3248,12394.0
2020-07-13 12:40:00,197.02,197.1,196.8,196.95,8972.0,195.2752,195.3545,195.0572,195.2059,8972.0
2020-07-13 12:45:00,196.9,197.02,196.69,196.87,16961.0,195.1563,195.2752,194.9482,195.1266,16961.0
2020-07-13 12:50:00,196.82,196.85,196.62,196.7,10310.0,195.077,195.1067,194.8788,194.9581,10310.0
2020-07-13 12:55:00,196.71,196.87,196.47,196.47,20046.0,194.968,195.1266,194.7301,194.7301,20046.0
2020-07-13 13:00:00,196.5,196.72,196.4,196.68,13587.0,194.7598,194.9779,194.6607,194.9383,13587.0
2020-07-13 13:05:00,196.73,196.74,196.52,196.59,13859.0,194.9878,194.9977,194.7797,194.849,13859.0
2020-07-13 13:10:00,196.61,196.63,196.41,196.49,19505.0,194.8689,194.8887,194.6706,194.7499,19505.0
2020-07-13 13:15:00,196.51,196.87,196.51,196.87,6946.0,194.7698,195.1266,194.7698,195.1266,6946.0
2020-07-13 13:20:00,196.84,197.02,196.78,196.81,17805.0,195.0968,195.2752,195.0374,195.0671,17805.0
2020-07-13 13:25:00,196.74,196.92,196.72,196.89,10270.0,194.9977,195.1761,194.9779,195.1464,10270.0
2020-07-13 13:30:00,196.86,196.9,196.66,196.69,22463.0,195.1167,195.1563,194.9184,194.9482,22463.0
2020-07-13 13:35:00,196.68,196.89,196.58,196.58,38993.0,194.9383,195.1464,194.8391,194.8391,38993.0
2020-07-13 13:40:00,196.58,196.58,195.9,195.96,56308.0,194.8391,194.8391,194.1652,194.2246,56308.0
2020-07-13 13:45:00,195.94,196.02,195.55,195.58,28428.0,194.2048,194.2841,193.8183,193.848,28428.0
2020-07-13 13:50:00,195.61,195.7,195.5,195.55,24996.0,193.8777,193.9669,193.7687,193.8183,24996.0
2020-07-13 13:55:00,195.56,195.57,195.12,195.13,41663.0,193.8282,193.8381,193.3921,193.402,41663.0
2020-07-13 14:00:00,195.17,195.27,194.48,194.57,46092.0,193.4416,193.5407,192.7577,192.8469,46092.0
2020-07-13 14:05:00,194.56,194.7,193.52,193.64,134197.0,192.837,192.9758,191.8062,191.9252,134197.0
2020-07-13 14:10:00,193.63,194.13,193.38,194.05,68196.0,191.9153,192.4108,191.6675,192.3315,68196.0
2020-07-13 14:15:00,194.08,194.48,193.74,194.05,52068.0,192.3613,192.7577,192.0243,192.3315,52068.0
2020-07-13 14:20:00,194.07,194.08,192.78,192.9,69073.0,192.3514,192.3613,191.0728,191.1917,69073.0
2020-07-13 14:25:00,192.96,193.29,192.2,192.47,60030.0,191.2512,191.5783,190.4979,190.7655,60030.0
2020-07-13 14:30:00,192.41,192.67,191.88,192.14,48847.0,190.7061,190.9638,190.1808,190.4385,48847.0
2020-07-13 14:35:00,192.09,192.69,191.47,192.64,79615.0,190.3889,190.9836,189.7744,190.934,79615.0
2020-07-13 14:40:00,192.6,193.03,192.53,192.62,56678.0,190.8944,191.3206,190.825,190.9142,56678.0
2020-07-13 14:45:00,192.73,192.87,192.21,192.68,48079.0,191.0232,191.162,190.5078,190.9737,48079.0
2020-07-13 14:50:00,192.68,192.88,192.56,192.7,32498.0,190.9737,191.1719,190.8547,190.9935,32498.0
2020-07-13 14:55:00,192.71,192.97,192.61,192.82,30656.0,191.0034,191.2611,190.9043,191.1124,30656.0
2020-07-13 15:00:00,192.83,192.86,191.8,191.99,46715.0,191.1223,191.1521,190.1015,190.2898,46715.0
2020-07-13 15:05:00,192.03,192.04,190.9,190.93,83484.0,190.3294,190.3393,189.2094,189.2392,83484.0
2020-07-13 15:10:00,190.96,191.66,190.7,191.26,62284.0,189.2689,189.9627,189.0112,189.5663,62284.0
2020-07-13 15:15:00,191.19,191.34,190.76,190.9,38674.0,189.4969,189.6455,189.0707,189.2094,38674.0
2020-07-13 15:20:00,190.81,190.99,190.1,190.1,68243.0,189.1202,189.2986,188.4165,188.4165,68243.0
2020-07-13 15:25:00,190.1,190.5,189.8,190.01,86175.0,188.4165,188.813,188.1192,188.3273,86175.0
2020-07-13 15:30:00,190.02,190.18,188.4,188.5,141833.0,188.3372,188.4958,186.7316,186.8307,141833.0
2020-07-13 15:35:00,188.54,189.14,188.54,188.88,127844.0,186.8703,187.465,186.8703,187.2073,127844.0
2020-07-13 15:40:00,188.87,189.58,188.8,189.25,125895.0,187.1974,187.9011,187.128,187.5741,125895.0
2020-07-13 15:45:00,189.25,189.27,188.19,188.28,126220.0,187.5741,187.5939,186.5234,186.6126,126220.0
2020-07-13 15:50:00,188.34,188.7,188.03,188.05,158866.0,186.6721,187.0289,186.3649,186.3847,158866.0
2020-07-13 15:55:00,188.05,188.87,188.05,188.24,278363.0,186.3847,187.1974,186.3847,186.573,278363.0
2020-07-14 09:30:00,186.1,187.18,184.32,186.27,435918.0,184.4519,185.5224,182.6877,184.6204,435918.0
2020-07-14 09:35:00,186.41,187.27,185.86,187.12,138616.0,184.7592,185.6116,184.2141,185.4629,138616.0
2020-07-14 09:40:00,186.98,188.0,186.5,187.68,71041.0,185.3242,186.3351,184.8484,186.018,71041.0
2020-07-14 09:45:00,187.61,187.95,185.51,185.87,93044.0,185.9486,186.2856,183.8672,184.224,93044.0
2020-07-14 09:50:00,185.87,186.01,183.7,184.72,150703.0,184.224,184.3627,182.0732,183.0842,150703.0
2020-07-14 09:55:00,184.69,184.85,183.3,183.55,256036.0,183.0544,183.213,181.6767,181.9245,256036.0
2020-07-14 10:00:00,183.55,185.2,183.35,184.67,104481.0,181.9245,183.5599,181.7263,183.0346,104481.0
2020-07-14 10:05:00,184.66,185.0,184.27,184.41,55268.0,183.0247,183.3617,182.6382,182.7769,55268.0
2020-07-14 10:10:00,184.41,185.1,183.5,183.94,122427.0,182.7769,183.4608,181.875,182.3111,122427.0
2020-07-14 10:15:00,183.84,185.24,183.7,184.58,56474.0,182.212,183.5996,182.0732,182.9454,56474.0
2020-07-14 10:20:00,184.57,185.52,184.34,184.67,46085.0,182.9355,183.8771,182.7075,183.0346,46085.0
2020-07-14 10:25:00,184.7,185.49,184.57,185.48,39335.0,183.0643,183.8473,182.9355,183.8374,39335.0
2020-07-14 10:30:00,185.34,186.35,185.29,186.31,52830.0,183.6987,184.6997,183.6491,184.6601,52830.0
2020-07-14 10:35:00,186.23,186.45,185.21,185.34,37677.0,184.5808,184.7988,183.5698,183.6987,37677.0
2020-07-14 10:40:00,185.4,186.42,185.4,186.25,34937.0,183.7581,184.7691,183.7581,184.6006,34937.0
2020-07-14 10:45:00,186.35,186.82,185.93,186.82,45370.0,184.6997,185.1656,184.2835,185.1656,45370.0
2020-07-14 10:50:00,186.82,187.07,186.38,187.06,45372.0,185.1656,185.4134,184.7295,185.4034,45372.0
2020-07-14 10:55:00,187.06,187.27,186.18,186.34,45807.0,185.4034,185.6116,184.5312,184.6898,45807.0
2020-07-14 11:00:00,186.49,186.9,185.89,186.14,44818.0,184.8385,185.2449,184.2438,184.4916,44818.0
2020-07-14 11:05:00,186.13,186.15,185.23,185.81,35227.0,184.4817,184.5015,183.5897,184.1645,35227.0
2020-07-14 11:10:00,185.86,186.27,185.61,185.71,13960.0,184.2141,184.6204,183.9663,184.0654,13960.0
2020-07-14 11:15:00,185.75,186.31,185.32,186.18,19764.0,184.105,184.6601,183.6789,184.5312,19764.0
2020-07-14 11:20:00,186.06,186.73,186.06,186.08,30134.0,184.4123,185.0764,184.4123,184.4321,30134.0
2020-07-14 11:25:00,186.12,186.41,185.82,186.28,36290.0,184.4718,184.7592,184.1744,184.6304,36290.0
2020-07-14 11:30:00,186.25,186.79,185.93,186.62,46223.0,184.6006,185.1358,184.2835,184.9673,46223.0
2020-07-14 11:35:00,186.65,187.0,186.21,186.94,32016.0,184.9971,185.344,184.561,185.2845,32016.0
2020-07-14 11:40:00,186.92,187.4,186.81,187.23,19428.0,185.2647,185.7404,185.1557,185.5719,19428.0
2020-07-14 11:45:00,187.2,187.5,186.94,187.37,50901.0,185.5422,185.8395,185.2845,185.7107,50901.0
2020-07-14 11:50:00,187.38,187.55,186.74,186.74,66100.0,185.7206,185.8891,185.0863,185.0863,66100.0
2020-07-14 11:55:00,186.73,187.13,186.54,187.06,26651.0,185.0764,185.4728,184.888,185.4034,26651.0
2020-07-14 12:00:00,187.14,187.28,186.96,187.1,15590.0,185.4827,185.6215,185.3043,185.4431,15590.0
2020-07-14 12:05:00,187.27,187.28,186.6,186.72,41716.0,185.6116,185.6215,184.9475,185.0665,41716.0
2020-07-14 12:10:00,186.78,187.15,186.77,187.12,44017.0,185.1259,185.4926,185.116,185.4629,44017.0
2020-07-14 12:15:00,187.11,187.88,186.98,187.8,38320.0,185.453,186.2162,185.3242,186.1369,38320.0
2020-07-14 12:20:00,187.78,187.97,187.69,187.75,15928.0,186.1171,186.3054,186.0279,186.0873,15928.0
2020-07-14 12:25:00,187.71,187.9,187.54,187.72,13586.0,186.0477,186.236,185.8792,186.0576,13586.0
2020-07-14 12:30:00,187.75,187.93,187.63,187.63,15851.0,186.0873,186.2657,185.9684,185.9684,15851.0
2020-07-14 12:35:00,187.74,188.0,187.68,187.76,11599.0,186.0774,186.3351,186.018,186.0972,11599.0
2020-07-14 12:40:00,187.79,187.88,187.49,187.49,15565.0,186.127,186.2162,185.8296,185.8296,15565.0
2020-07-14 12:45:00,187.53,187.96,187.53,187.96,13755.0,185.8693,186.2955,185.8693,186.2955,13755.0
2020-07-14 12:50:00,187.89,187.9,187.34,187.34,8809.0,186.2261,186.236,185.681,185.681,8809.0
2020-07-14 12:55:00,187.3,187.41,187.01,187.04,17853.0,185.6413,185.7503,185.3539,185.3836,17853.0
2020-07-14 13:00:00,187.04,187.14,186.78,186.96,21119.0,185.3836,185.4827,185.1259,185.3043,21119.0
2020-07-14 13:05:00,186.93,187.05,186.41,186.62,24797.0,185.2746,185.3935,184.7592,184.9673,24797.0
2020-07-14 13:10:00,186.58,187.35,186.51,187.3,11378.0,184.9277,185.6909,184.8583,185.6413,11378.0
2020-07-14 13:15:00,187.29,187.43,186.99,187.1,15447.0,185.6314,185.7702,185.3341,185.4431,15447.0
2020-07-14 13:20:00,187.04,187.42,187.03,187.31,12894.0,185.3836,185.7603,185.3737,185.6512,12894.0
2020-07-14 13:25:00,187.26,187.67,187.19,187.43,19744.0,185.6017,186.008,185.5323,185.7702,19744.0
2020-07-14 13:30:00,187.36,187.89,187.36,187.67,15418.0,185.7008,186.2261,185.7008,186.008,15418.0
2020-07-14 13:35:00,187.67,188.07,187.65,188.06,20251.0,186.008,186.4045,185.9882,186.3946,20251.0
2020-07-14 13:40:00,188.02,188.38,187.9,188.31,13252.0,186.3549,186.7118,186.236,186.6424,13252.0
2020-07-14 13:45:00,188.29,188.48,188.11,188.42,12693.0,186.6226,186.8109,186.4441,186.7514,12693.0
2020-07-14 13:50:00,188.43,188.82,188.13,188.78,11149.0,186.7613,187.1479,186.464,187.1082,11149.0
2020-07-14 13:55:00,188.82,188.86,188.09,188.54,19877.0,187.1479,187.1875,186.4243,186.8703,19877.0
2020-07-14 14:00:00,188.49,189.12,188.27,188.96,24147.0,186.8208,187.4452,186.6027,187.2866,24147.0
2020-07-14 14:05:00,188.8,188.92,188.58,188.89,13494.0,187.128,187.247,186.91,187.2172,13494.0
2020-07-14 14:10:00,188.91,189.1,188.78,189.02,14632.0,187.2371,187.4254,187.1082,187.3461,14632.0
2020-07-14 14:15:00,188.99,189.42,188.92,189.27,17273.0,187.3164,187.7425,187.247,187.5939,17273.0
2020-07-14 14:20:00,189.36,189.57,189.3,189.43,13252.0,187.6831,187.8912,187.6236,187.7525,13252.0
2020-07-14 14:25:00,189.45,189.48,189.13,189.37,11953.0,187.7723,187.802,187.4551,187.693,11953.0
2020-07-14 14:30:00,189.42,189.51,189.15,189.16,10718.0,187.7425,187.8317,187.4749,187.4848,10718.0
2020-07-14 14:35:00,189.18,189.21,188.43,188.48,15055.0,187.5047,187.5344,186.7613,186.8109,15055.0
2020-07-14 14:40:00,188.59,188.85,188.46,188.78,9676.0,186.9199,187.1776,186.791,187.1082,9676.0
2020-07-14 14:45:00,188.78,189.05,188.44,188.51,14168.0,187.1082,187.3758,186.7712,186.8406,14168.0
2020-07-14 14:50:00,188.44,188.68,188.35,188.55,13715.0,186.7712,187.0091,186.682,186.8802,13715.0
2020-07-14 14:55:00,188.58,189.07,188.44,188.8,15611.0,186.91,187.3956,186.7712,187.128,15611.0
2020-07-14 15:00:00,188.89,188.95,188.02,188.11,21240.0,187.2172,187.2767,186.3549,186.4441,21240.0
2020-07-14 15:05:00,188.16,188.26,187.92,187.95,28329.0,186.4937,186.5928,186.2558,186.2856,28329.0
2020-07-14 15:10:00,188.0,188.15,187.77,187.92,17403.0,186.3351,186.4838,186.1072,186.2558,17403.0
2020-07-14 15:15:00,187.92,187.97,187.54,187.7,24298.0,186.2558,186.3054,185.8792,186.0378,24298.0
2020-07-14 15:20:00,187.85,188.6,187.73,188.42,27652.0,186.1864,186.9298,186.0675,186.7514,27652.0
2020-07-14 15:25:00,188.36,188.88,188.31,188.52,20087.0,186.6919,187.2073,186.6424,186.8505,20087.0
2020-07-14 15:30:00,188.5,188.76,188.3,188.49,36174.0,186.8307,187.0884,186.6325,186.8208,36174.0
2020-07-14 15:35:00,188.53,188.66,188.36,188.61,47754.0,186.8604,186.9893,186.6919,186.9397,47754.0
2020-07-14 15:40:00,188.58,189.01,188.55,188.86,40140.0,186.91,187.3362,186.8802,187.1875,40140.0
2020-07-14 15:45:00,188.84,189.16,188.62,189.07,83297.0,187.1677,187.4848,186.9496,187.3956,83297.0
2020-07-14 15:50:00,189.09,189.89,188.98,189.61,134888.0,187.4155,188.2084,187.3064,187.9309,134888.0
2020-07-14 15:55:00,189.58,189.96,189.33,189.57,302311.0,187.9011,188.2778,187.6533,187.8912,302311.0
2020-07-15 09:30:00,191.03,191.24,189.93,190.25,163945.0,189.3383,189.5464,188.248,188.5652,163945.0
2020-07-15 09:35:00,190.33,190.92,189.99,190.58,79682.0,188.6445,189.2293,188.3075,188.8923,79682.0
2020-07-15 09:40:00,190.71,192.1,190.5,192.03,92680.0,189.0211,190.3988,188.813,190.3294,92680.0
2020-07-15 09:45:00,192.07,192.07,190.77,191.15,55079.0,190.3691,190.3691,189.0806,189.4572,55079.0
2020-07-15 09:50:00,191.28,191.34,190.08,190.58,35072.0,189.5861,189.6455,188.3967,188.8923,35072.0
2020-07-15 09:55:00,190.7,190.89,190.1,190.59,60163.0,189.0112,189.1995,188.4165,188.9022,60163.0
2020-07-15 10:00:00,190.79,191.14,190.32,190.43,72054.0,189.1004,189.4473,188.6346,188.7436,72054.0
2020-07-15 10:05:00,190.47,191.26,190.38,191.03,120719.0,188.7832,189.5663,188.694,189.3383,120719.0
2020-07-15 10:10:00,191.01,191.2,190.65,190.99,35917.0,189.3185,189.5068,188.9617,189.2986,35917.0
2020-07-15 10:15:00,191.0,191.04,190.52,190.87,43407.0,189.3086,189.3482,188.8328,189.1797,43407.0
2020-07-15 10:20:00,190.87,191.05,190.58,190.79,139558.0,189.1797,189.3581,188.8923,189.1004,139558.0
2020-07-15 10:25:00,190.81,190.9,190.31,190.52,92327.0,189.1202,189.2094,188.6247,188.8328,92327.0
2020-07-15 10:30:00,190.56,190.59,190.11,190.16,113892.0,188.8724,188.9022,188.4264,188.476,113892.0
2020-07-15 10:35:00,190.16,190.41,190.01,190.11,110090.0,188.476,188.7238,188.3273,188.4264,110090.0
2020-07-15 10:40:00,190.12,190.54,190.01,190.48,147909.0,188.4363,188.8526,188.3273,188.7932,147909.0
2020-07-15 10:45:00,190.47,190.49,190.17,190.27,121517.0,188.7832,188.8031,188.4859,188.585,121517.0
2020-07-15 10:50:00,190.27,190.38,189.88,189.88,90490.0,188.585,188.694,188.1985,188.1985,90490.0
2020-07-15 10:55:00,189.86,190.05,189.65,189.83,97826.0,188.1786,188.367,187.9705,188.1489,97826.0
2020-07-15 11:00:00,189.89,190.04,189.3,189.42,64709.0,188.2084,188.3571,187.6236,187.7425,64709.0
2020-07-15 11:05:00,189.48,189.59,188.82,189.4,43213.0,187.802,187.911,187.1479,187.7227,43213.0
2020-07-15 11:10:00,189.41,189.41,189.11,189.32,28374.0,187.7326,187.7326,187.4353,187.6434,28374.0
2020-07-15 11:15:00,189.28,189.37,188.79,189.12,28548.0,187.6038,187.693,187.1181,187.4452,28548.0
2020-07-15 11:20:00,189.09,189.27,188.53,188.87,36976.0,187.4155,187.5939,186.8604,187.1974,36976.0
2020-07-15 11:25:00,188.8,189.43,188.8,189.14,31807.0,187.128,187.7525,187.128,187.465,31807.0
2020-07-15 11:30:00,189.15,189.38,188.85,188.92,29824.0,187.4749,187.7029,187.1776,187.247,29824.0
2020-07-15 11:35:00,188.96,189.01,188.5,188.5,19978.0,187.2866,187.3362,186.8307,186.8307,19978.0
2020-07-15 11:40:00,188.46,188.82,188.12,188.17,31442.0,186.791,187.1479,186.4541,186.5036,31442.0
2020-07-15 11:45:00,188.16,188.44,187.87,188.02,25824.0,186.4937,186.7712,186.2063,186.3549,25824.0
2020-07-15 11:50:00,187.97,188.32,187.81,188.16,45434.0,186.3054,186.6523,186.1468,186.4937,45434.0
2020-07-15 11:55:00,188.16,188.24,187.4,187.4,64039.0,186.4937,186.573,185.7404,185.7404,64039.0
2020-07-15 12:00:00,187.44,187.61,186.9,187.2,38426.0,185.7801,185.9486,185.2449,185.5422,38426.0
2020-07-15 12:05:00,187.2,187.65,187.19,187.56,29327.0,185.5422,185.9882,185.5323,185.899,29327.0
2020-07-15 12:10:00,187.5,187.71,187.16,187.7,45660.0,185.8395,186.0477,185.5026,186.0378,45660.0
2020-07-15 12:15:00,187.64,187.99,187.52,187.96,23479.0,185.9783,186.3252,185.8594,186.2955,23479.0
2020-07-15 12:20:00,187.93,188.0,187.25,187.33,36473.0,186.2657,186.3351,185.5918,185.6711,36473.0
2020-07-15 12:25:00,187.34,187.96,187.34,187.82,21175.0,185.681,186.2955,185.681,186.1567,21175.0
2020-07-15 12:30:00,187.81,188.0,187.4,187.62,40437.0,186.1468,186.3351,185.7404,185.9585,40437.0
2020-07-15 12:35:00,187.61,187.76,187.07,187.1,111086.0,185.9486,186.0972,185.4134,185.4431,111086.0
2020-07-15 12:40:00,187.14,187.5,187.0,187.14,133511.0,185.4827,185.8395,185.344,185.4827,133511.0
2020-07-15 12:45:00,187.14,187.61,187.02,187.14,255247.0,185.4827,185.9486,185.3638,185.4827,255247.0
2020-07-15 12:50:00,187.16,187.59,187.04,187.59,139339.0,185.5026,185.9288,185.3836,185.9288,139339.0
2020-07-15 12:55:00,187.58,187.58,187.18,187.18,92233.0,185.9188,185.9188,185.5224,185.5224,92233.0
2020-07-15 13:00:00,187.23,187.31,186.77,186.93,188647.0,185.5719,185.6512,185.116,185.2746,188647.0
2020-07-15 13:05:00,186.97,187.25,186.92,187.22,64255.0,185.3142,185.5918,185.2647,185.562,64255.0
2020-07-15 13:10:00,187.19,187.52,186.99,187.06,81633.0,185.5323,185.8594,185.3341,185.4034,81633.0
2020-07-15 13:15:00,187.07,187.29,187.07,187.25,57102.0,185.4134,185.6314,185.4134,185.5918,57102.0
2020-07-15 13:20:00,187.26,187.39,186.92,186.92,45359.0,185.6017,185.7305,185.2647,185.2647,45359.0
2020-07-15 13:25:00,187.01,187.27,186.86,187.25,44514.0,185.3539,185.6116,185.2052,185.5918,44514.0
2020-07-15 13:30:00,187.24,187.26,187.12,187.21,25606.0,185.5819,185.6017,185.4629,185.5521,25606.0
2020-07-15 13:35:00,187.21,187.24,187.0,187.07,93926.0,185.5521,185.5819,185.344,185.4134,93926.0
2020-07-15 13:40:00,187.03,187.25,187.03,187.13,37048.0,185.3737,185.5918,185.3737,185.4728,37048.0
2020-07-15 13:45:00,187.17,187.36,187.02,187.02,105844.0,185.5125,185.7008,185.3638,185.3638,105844.0
2020-07-15 13:50:00,187.06,187.18,186.98,186.98,28426.0,185.4034,185.5224,185.3242,185.3242,28426.0
2020-07-15 13:55:00,187.03,187.09,186.75,186.97,23103.0,185.3737,185.4332,185.0962,185.3142,23103.0
2020-07-15 14:00:00,186.93,187.51,186.76,187.34,64720.0,185.2746,185.8495,185.1061,185.681,64720.0
2020-07-15 14:05:00,187.31,187.63,187.01,187.63,151768.0,185.6512,185.9684,185.3539,185.9684,151768.0
2020-07-15 14:10:00,187.71,188.25,187.61,188.05,39047.0,186.0477,186.5829,185.9486,186.3847,39047.0
2020-07-15 14:15:00,188.07,188.55,187.98,188.32,19841.0,186.4045,186.8802,186.3153,186.6523,19841.0
2020-07-15 14:20:00,188.31,188.41,188.17,188.33,20668.0,186.6424,186.7415,186.5036,186.6622,20668.0
2020-07-15 14:25:00,188.34,188.54,188.22,188.46,45007.0,186.6721,186.8703,186.5532,186.791,45007.0
2020-07-15 14:30:00,188.45,188.5,188.17,188.17,113402.0,186.7811,186.8307,186.5036,186.5036,113402.0
2020-07-15 14:35:00,188.16,188.33,188.0,188.13,72452.0,186.4937,186.6622,186.3351,186.464,72452.0
2020-07-15 14:40:00,188.16,188.22,188.07,188.15,16699.0,186.4937,186.5532,186.4045,186.4838,16699.0
2020-07-15 14:45:00,188.17,188.19,187.93,188.06,35400.0,186.5036,186.5234,186.2657,186.3946,35400.0
2020-07-15 14:50:00,188.1,188.1,187.46,187.51,19662.0,186.4342,186.4342,185.7999,185.8495,19662.0
2020-07-15 14:55:00,187.49,187.76,187.49,187.49,19517.0,185.8296,186.0972,185.8296,185.8296,19517.0
2020-07-15 15:00:00,187.47,187.83,187.44,187.6,19254.0,185.8098,186.1666,185.7801,185.9387,19254.0
2020-07-15 15:05:00,187.61,187.63,187.08,187.32,24225.0,185.9486,185.9684,185.4233,185.6611,24225.0
2020-07-15 15:10:00,187.22,187.37,187.05,187.11,22854.0,185.562,185.7107,185.3935,185.453,22854.0
2020-07-15 15:15:00,187.09,187.8,186.9,187.77,33803.0,185.4332,186.1369,185.2449,186.1072,33803.0
2020-07-15 15:20:00,187.75,187.96,187.64,187.76,42311.0,186.0873,186.2955,185.9783,186.0972,42311.0
2020-07-15 15:25:00,187.83,188.24,187.59,188.0,45356.0,186.1666,186.573,185.9288,186.3351,45356.0
2020-07-15 15:30:00,187.96,188.21,187.75,188.02,108447.0,186.2955,186.5433,186.0873,186.3549,108447.0
2020-07-15 15:35:00,188.05,188.22,187.98,188.07,106296.0,186.3847,186.5532,186.3153,186.4045,106296.0
2020-07-15 15:40:00,188.05,188.11,187.88,188.01,110762.0,186.3847,186.4441,186.2162,186.345,110762.0
2020-07-15 15:45:00,188.02,188.16,187.97,188.06,167872.0,186.3549,186.4937,186.3054,186.3946,167872.0
2020-07-15 15:50:00,188.1,188.11,187.59,187.73,155287.0,186.4342,186.4441,185.9288,186.0675,155287.0
2020-07-15 15:55:00,187.77,188.21,187.76,188.09,246782.0,186.1072,186.5433,186.0972,186.4243,246782.0
2020-07-16 09:30:00,186.42,186.78,185.41,185.41,123213.0,184.7691,185.1259,183.7681,183.7681,123213.0
2020-07-16 09:35:00,185.37,186.86,185.34,186.52,43902.0,183.7284,185.2052,183.6987,184.8682,43902.0
2020-07-16 09:40:00,186.58,186.59,185.08,185.4,92283.0,184.9277,184.9376,183.441,183.7581,92283.0
2020-07-16 09:45:00,185.4,185.4,184.78,185.32,122021.0,183.7581,183.7581,183.1436,183.6789,122021.0
2020-07-16 09:50:00,185.37,185.41,184.76,185.05,148268.0,183.7284,183.7681,183.1238,183.4112,148268.0
2020-07-16 09:55:00,185.03,185.14,184.54,184.66,57107.0,183.3914,183.5004,182.9058,183.0247,57107.0
2020-07-16 10:00:00,184.68,184.7,183.95,184.07,57149.0,183.0445,183.0643,182.321,182.4399,57149.0
2020-07-16 10:05:00,184.01,184.85,183.97,184.79,21948.0,182.3805,183.213,182.3408,183.1535,21948.0
2020-07-16 10:10:00,184.84,184.9,184.46,184.73,24412.0,183.2031,183.2626,182.8265,183.0941,24412.0
2020-07-16 10:15:00,184.75,185.15,184.75,184.92,47957.0,183.1139,183.5104,183.1139,183.2824,47957.0
2020-07-16 10:20:00,184.84,185.07,184.68,184.8,45319.0,183.2031,183.4311,183.0445,183.1635,45319.0
2020-07-16 10:25:00,184.8,185.06,184.39,184.9,37841.0,183.1635,183.4212,182.7571,183.2626,37841.0
2020-07-16 10:30:00,184.86,184.98,184.72,184.83,28729.0,183.2229,183.3419,183.0842,183.1932,28729.0
2020-07-16 10:35:00,184.86,184.91,184.03,184.16,33243.0,183.2229,183.2725,182.4003,182.5291,33243.0
2020-07-16 10:40:00,184.19,184.34,183.88,183.95,65021.0,182.5589,182.7075,182.2516,182.321,65021.0
2020-07-16 10:45:00,183.91,183.92,183.46,183.63,63660.0,182.2813,182.2913,181.8353,182.0038,63660.0
2020-07-16 10:50:00,183.64,183.99,183.54,183.92,33946.0,182.0137,182.3606,181.9146,182.2913,33946.0
2020-07-16 10:55:00,183.91,184.0,183.13,183.13,55726.0,182.2813,182.3705,181.5082,181.5082,55726.0
2020-07-16 11:00:00,183.14,183.37,182.9,183.07,104907.0,181.5182,181.7461,181.2803,181.4488,104907.0
2020-07-16 11:05:00,183.06,183.15,182.89,183.01,82404.0,181.4389,181.5281,181.2704,181.3893,82404.0
2020-07-16 11:10:00,182.99,183.12,182.58,182.66,63501.0,181.3695,181.4983,180.9631,181.0424,63501.0
2020-07-16 11:15:00,182.69,182.93,182.45,182.75,62529.0,181.0721,181.31,180.8343,181.1316,62529.0
2020-07-16 11:20:00,182.75,182.78,181.96,182.04,286676.0,181.1316,181.1613,180.3486,180.4279,286676.0
2020-07-16 11:25:00,182.06,183.09,181.96,182.29,315056.0,180.4477,181.4686,180.3486,180.6757,315056.0
2020-07-16 11:30:00,182.29,182.41,182.0,182.09,196862.0,180.6757,180.7946,180.3883,180.4775,196862.0
2020-07-16 11:35:00,182.12,182.31,182.1,182.16,175584.0,180.5072,180.6955,180.4874,180.5468,175584.0
2020-07-16 11:40:00,182.16,182.31,181.95,182.05,224190.0,180.5468,180.6955,180.3387,180.4378,224190.0
2020-07-16 11:45:00,182.07,182.14,181.93,182.04,105928.0,180.4576,180.527,180.3189,180.4279,105928.0
2020-07-16 11:50:00,182.04,182.57,182.04,182.47,136024.0,180.4279,180.9532,180.4279,180.8541,136024.0
2020-07-16 11:55:00,182.47,182.95,182.43,182.9,141686.0,180.8541,181.3298,180.8144,181.2803,141686.0
2020-07-16 12:00:00,182.91,183.1,182.89,183.05,100734.0,181.2902,181.4785,181.2704,181.429,100734.0
2020-07-16 12:05:00,183.07,183.08,182.69,182.93,73221.0,181.4488,181.4587,181.0721,181.31,73221.0
2020-07-16 12:10:00,182.9,183.07,182.78,183.0,61279.0,181.2803,181.4488,181.1613,181.3794,61279.0
2020-07-16 12:15:00,183.0,183.05,182.85,182.96,29742.0,181.3794,181.429,181.2307,181.3398,29742.0
2020-07-16 12:20:00,182.95,183.03,182.87,182.98,28982.0,181.3298,181.4091,181.2506,181.3596,28982.0
2020-07-16 12:25:00,183.0,183.03,182.85,182.96,48602.0,181.3794,181.4091,181.2307,181.3398,48602.0
2020-07-16 12:30:00,182.96,183.11,182.94,183.03,152859.0,181.3398,181.4884,181.3199,181.4091,152859.0
2020-07-16 12:35:00,183.03,183.46,183.02,183.46,161788.0,181.4091,181.8353,181.3992,181.8353,161788.0
2020-07-16 12:40:00,183.46,183.9,183.43,183.78,60759.0,181.8353,182.2714,181.8056,182.1525,60759.0
2020-07-16 12:45:00,183.79,184.13,183.73,183.99,40483.0,182.1624,182.4994,182.1029,182.3606,40483.0
2020-07-16 12:50:00,184.04,184.11,183.83,184.04,31393.0,182.4102,182.4796,182.202,182.4102,31393.0
2020-07-16 12:55:00,184.01,184.35,183.9,184.19,76697.0,182.3805,182.7174,182.2714,182.5589,76697.0
2020-07-16 13:00:00,184.26,184.36,184.11,184.25,26978.0,182.6282,182.7274,182.4796,182.6183,26978.0
2020-07-16 13:05:00,184.24,184.74,184.23,184.74,23696.0,182.6084,183.104,182.5985,183.104,23696.0
2020-07-16 13:10:00,184.74,185.05,184.65,185.05,29290.0,183.104,183.4112,183.0148,183.4112,29290.0
2020-07-16 13:15:00,185.08,185.17,184.87,185.16,67414.0,183.441,183.5302,183.2328,183.5203,67414.0
2020-07-16 13:20:00,185.14,185.2,184.95,185.19,20448.0,183.5004,183.5599,183.3121,183.55,20448.0
2020-07-16 13:25:00,185.19,185.38,184.88,185.03,57122.0,183.55,183.7383,183.2428,183.3914,57122.0
2020-07-16 13:30:00,185.0,185.03,184.72,184.77,23937.0,183.3617,183.3914,183.0842,183.1337,23937.0
2020-07-16 13:35:00,184.74,185.03,184.69,185.03,52875.0,183.104,183.3914,183.0544,183.3914,52875.0
2020-07-16 13:40:00,185.03,185.04,184.88,185.01,46764.0,183.3914,183.4013,183.2428,183.3716,46764.0
2020-07-16 13:45:00,185.01,185.04,184.91,185.01,64791.0,183.3716,183.4013,183.2725,183.3716,64791.0
2020-07-16 13:50:00,185.03,185.15,184.97,185.04,135259.0,183.3914,183.5104,183.332,183.4013,135259.0
2020-07-16 13:55:00,185.03,185.03,184.81,184.81,22453.0,183.3914,183.3914,183.1734,183.1734,22453.0
2020-07-16 14:00:00,184.8,185.03,184.8,184.93,19733.0,183.1635,183.3914,183.1635,183.2923,19733.0
2020-07-16 14:05:00,184.97,185.1,184.92,185.02,89392.0,183.332,183.4608,183.2824,183.3815,89392.0
2020-07-16 14:10:00,185.04,185.07,184.87,185.03,87946.0,183.4013,183.4311,183.2328,183.3914,87946.0
2020-07-16 14:15:00,185.04,185.04,184.95,185.01,25248.0,183.4013,183.4013,183.3121,183.3716,25248.0
2020-07-16 14:20:00,185.01,185.39,184.98,185.01,193478.0,183.3716,183.7482,183.3419,183.3716,193478.0
2020-07-16 14:25:00,185.02,185.35,184.94,185.23,71521.0,183.3815,183.7086,183.3022,183.5897,71521.0
2020-07-16 14:30:00,185.23,185.58,185.22,185.51,32444.0,183.5897,183.9366,183.5797,183.8672,32444.0
2020-07-16 14:35:00,185.47,185.81,185.47,185.68,21319.0,183.8275,184.1645,183.8275,184.0357,21319.0
2020-07-16 14:40:00,185.71,185.92,185.65,185.73,20396.0,184.0654,184.2735,184.0059,184.0852,20396.0
2020-07-16 14:45:00,185.73,185.87,185.35,185.35,29085.0,184.0852,184.224,183.7086,183.7086,29085.0
2020-07-16 14:50:00,185.39,185.5,185.05,185.13,48289.0,183.7482,183.8573,183.4112,183.4905,48289.0
2020-07-16 14:55:00,185.2,185.45,185.14,185.14,18689.0,183.5599,183.8077,183.5004,183.5004,18689.0
2020-07-16 15:00:00,185.13,185.33,185.07,185.26,16780.0,183.4905,183.6888,183.4311,183.6194,16780.0
2020-07-16 15:05:00,185.22,185.46,185.2,185.37,16240.0,183.5797,183.8176,183.5599,183.7284,16240.0
2020-07-16 15:10:00,185.32,185.38,185.1,185.13,22123.0,183.6789,183.7383,183.4608,183.4905,22123.0
2020-07-16 15:15:00,185.13,185.32,185.05,185.31,17182.0,183.4905,183.6789,183.4112,183.6689,17182.0
2020-07-16 15:20:00,185.3,185.41,185.23,185.34,30415.0,183.659,183.7681,183.5897,183.6987,30415.0
2020-07-16 15:25:00,185.33,185.69,185.17,185.67,29162.0,183.6888,184.0456,183.5302,184.0258,29162.0
2020-07-16 15:30:00,185.64,185.78,185.5,185.74,34488.0,183.996,184.1348,183.8573,184.0951,34488.0
2020-07-16 15:35:00,185.73,186.2,185.67,186.12,47825.0,184.0852,184.5511,184.0258,184.4718,47825.0
2020-07-16 15:40:00,186.12,186.13,185.66,185.68,57140.0,184.4718,184.4817,184.0158,184.0357,57140.0
2020-07-16 15:45:00,185.67,185.81,185.38,185.41,93395.0,184.0258,184.1645,183.7383,183.7681,93395.0
2020-07-16 15:50:00,185.44,185.53,185.06,185.25,98094.0,183.7978,183.887,183.4212,183.6095,98094.0
2020-07-16 15:55:00,185.31,185.69,185.26,185.51,179910.0,183.6689,184.0456,183.6194,183.8672,179910.0
2020-07-17 09:30:00,187.14,187.24,185.39,185.88,288330.0,185.4827,185.5819,183.7482,184.2339,288330.0
2020-07-17 09:35:00,185.88,186.16,185.42,185.89,73800.0,184.2339,184.5114,183.778,184.2438,73800.0
2020-07-17 09:40:00,185.9,185.9,184.17,184.26,30196.0,184.2537,184.2537,182.539,182.6282,30196.0
2020-07-17 09:45:00,184.36,184.79,184.0,184.15,25277.0,182.7274,183.1535,182.3705,182.5192,25277.0
2020-07-17 09:50:00,184.16,184.88,184.15,184.82,22544.0,182.5291,183.2428,182.5192,183.1833,22544.0
2020-07-17 09:55:00,184.81,185.12,184.7,184.72,16214.0,183.1734,183.4806,183.0643,183.0842,16214.0
2020-07-17 10:00:00,184.68,185.12,184.62,184.8,28986.0,183.0445,183.4806,182.9851,183.1635,28986.0
2020-07-17 10:05:00,184.86,185.12,184.68,184.69,15638.0,183.2229,183.4806,183.0445,183.0544,15638.0
2020-07-17 10:10:00,184.68,184.7,184.37,184.39,26698.0,183.0445,183.0643,182.7373,182.7571,26698.0
2020-07-17 10:15:00,184.39,184.58,184.1,184.1,70506.0,182.7571,182.9454,182.4697,182.4697,70506.0
2020-07-17 10:20:00,184.12,184.42,183.79,183.86,64227.0,182.4895,182.7868,182.1624,182.2318,64227.0
2020-07-17 10:25:00,183.8,183.98,183.4,183.7,45490.0,182.1723,182.3507,181.7759,182.0732,45490.0
2020-07-17 10:30:00,183.7,183.75,183.42,183.67,20505.0,182.0732,182.1228,181.7957,182.0435,20505.0
2020-07-17 10:35:00,183.71,183.89,183.52,183.52,90337.0,182.0831,182.2615,181.8948,181.8948,90337.0
2020-07-17 10:40:00,183.52,183.73,183.41,183.45,70009.0,181.8948,182.1029,181.7858,181.8254,70009.0
2020-07-17 10:45:00,183.41,183.87,183.36,183.73,89473.0,181.7858,182.2417,181.7362,182.1029,89473.0
2020-07-17 10:50:00,183.72,184.17,183.72,184.17,59105.0,182.093,182.539,182.093,182.539,59105.0
2020-07-17 10:55:00,184.1,184.71,184.04,184.7,32867.0,182.4697,183.0743,182.4102,183.0643,32867.0
2020-07-17 11:00:00,184.72,185.1,184.65,184.78,45602.0,183.0842,183.4608,183.0148,183.1436,45602.0
2020-07-17 11:05:00,184.75,184.96,184.52,184.96,30469.0,183.1139,183.322,182.8859,183.322,30469.0
2020-07-17 11:10:00,185.11,185.24,184.95,184.99,22316.0,183.4707,183.5996,183.3121,183.3518,22316.0
2020-07-17 11:15:00,185.01,185.4,184.91,185.19,22601.0,183.3716,183.7581,183.2725,183.55,22601.0
2020-07-17 11:20:00,185.23,185.27,185.03,185.06,12429.0,183.5897,183.6293,183.3914,183.4212,12429.0
2020-07-17 11:25:00,185.06,185.37,185.01,185.24,13412.0,183.4212,183.7284,183.3716,183.5996,13412.0
2020-07-17 11:30:00,185.3,185.34,185.14,185.24,14960.0,183.659,183.6987,183.5004,183.5996,14960.0
2020-07-17 11:35:00,185.24,185.38,185.15,185.24,21517.0,183.5996,183.7383,183.5104,183.5996,21517.0
2020-07-17 11:40:00,185.25,185.56,185.1,185.26,20143.0,183.6095,183.9167,183.4608,183.6194,20143.0
2020-07-17 11:45:00,185.31,185.31,184.93,185.07,14601.0,183.6689,183.6689,183.2923,183.4311,14601.0
2020-07-17 11:50:00,185.09,185.33,184.94,185.25,23390.0,183.4509,183.6888,183.3022,183.6095,23390.0
2020-07-17 11:55:00,185.28,185.52,185.15,185.38,16682.0,183.6392,183.8771,183.5104,183.7383,16682.0
2020-07-17 12:00:00,185.39,185.39,185.16,185.17,10900.0,183.7482,183.7482,183.5203,183.5302,10900.0
2020-07-17 12:05:00,185.17,185.59,185.11,185.53,20519.0,183.5302,183.9465,183.4707,183.887,20519.0
2020-07-17 12:10:00,185.51,185.51,185.22,185.24,9186.0,183.8672,183.8672,183.5797,183.5996,9186.0
2020-07-17 12:15:00,185.2,185.27,185.03,185.24,14625.0,183.5599,183.6293,183.3914,183.5996,14625.0
2020-07-17 12:20:00,185.24,185.49,185.11,185.47,12375.0,183.5996,183.8473,183.4707,183.8275,12375.0
2020-07-17 12:25:00,185.49,185.79,185.43,185.75,170977.0,183.8473,184.1447,183.7879,184.105,170977.0
2020-07-17 12:30:00,185.74,185.95,185.64,185.81,39592.0,184.0951,184.3033,183.996,184.1645,39592.0
2020-07-17 12:35:00,185.86,186.35,185.83,186.31,46045.0,184.2141,184.6997,184.1843,184.6601,46045.0
2020-07-17 12:40:00,186.3,186.55,186.12,186.42,66258.0,184.6502,184.898,184.4718,184.7691,66258.0
2020-07-17 12:45:00,186.42,186.74,186.41,186.69,30712.0,184.7691,185.0863,184.7592,185.0367,30712.0
2020-07-17 12:50:00,186.69,186.69,186.35,186.4,14008.0,185.0367,185.0367,184.6997,184.7493,14008.0
2020-07-17 12:55:00,186.4,186.44,186.14,186.24,19621.0,184.7493,184.7889,184.4916,184.5907,19621.0
2020-07-17 13:00:00,186.27,186.38,185.94,186.08,42844.0,184.6204,184.7295,184.2934,184.4321,42844.0
2020-07-17 13:05:00,186.09,186.5,186.09,186.47,20431.0,184.442,184.8484,184.442,184.8187,20431.0
2020-07-17 13:10:00,186.44,186.58,186.41,186.43,33482.0,184.7889,184.9277,184.7592,184.779,33482.0
2020-07-17 13:15:00,186.45,186.5,185.99,185.99,34520.0,184.7988,184.8484,184.3429,184.3429,34520.0
2020-07-17 13:20:00,186.02,186.77,185.97,186.75,63809.0,184.3727,185.116,184.3231,185.0962,63809.0
2020-07-17 13:25:00,186.76,187.11,186.72,186.82,134024.0,185.1061,185.453,185.0665,185.1656,134024.0
2020-07-17 13:30:00,186.82,187.0,186.64,186.65,101539.0,185.1656,185.344,184.9872,184.9971,101539.0
2020-07-17 13:35:00,186.63,186.84,186.55,186.66,21973.0,184.9773,185.1854,184.898,185.007,21973.0
2020-07-17 13:40:00,186.67,186.78,186.41,186.46,29657.0,185.0169,185.1259,184.7592,184.8088,29657.0
2020-07-17 13:45:00,186.51,186.56,186.21,186.33,24960.0,184.8583,184.9079,184.561,184.6799,24960.0
2020-07-17 13:50:00,186.33,186.39,186.05,186.05,24654.0,184.6799,184.7394,184.4024,184.4024,24654.0
2020-07-17 13:55:00,186.12,186.27,185.98,186.27,15403.0,184.4718,184.6204,184.333,184.6204,15403.0
2020-07-17 14:00:00,186.3,186.5,186.21,186.5,36852.0,184.6502,184.8484,184.561,184.8484,36852.0
2020-07-17 14:05:00,186.51,186.92,186.51,186.83,27082.0,184.8583,185.2647,184.8583,185.1755,27082.0
2020-07-17 14:10:00,186.83,187.33,186.83,187.33,40538.0,185.1755,185.6711,185.1755,185.6711,40538.0
2020-07-17 14:15:00,187.34,187.49,187.31,187.41,22166.0,185.681,185.8296,185.6512,185.7503,22166.0
2020-07-17 14:20:00,187.45,187.55,187.28,187.47,22569.0,185.79,185.8891,185.6215,185.8098,22569.0
2020-07-17 14:25:00,187.49,187.61,187.46,187.6,41363.0,185.8296,185.9486,185.7999,185.9387,41363.0
2020-07-17 14:30:00,187.59,187.68,187.44,187.66,32318.0,185.9288,186.018,185.7801,185.9981,32318.0
2020-07-17 14:35:00,187.62,187.7,187.5,187.64,23619.0,185.9585,186.0378,185.8395,185.9783,23619.0
2020-07-17 14:40:00,187.59,187.84,187.56,187.84,20310.0,185.9288,186.1765,185.899,186.1765,20310.0
2020-07-17 14:45:00,187.84,188.0,187.82,187.93,28381.0,186.1765,186.3351,186.1567,186.2657,28381.0
2020-07-17 14:50:00,187.98,188.28,187.92,188.17,21692.0,186.3153,186.6126,186.2558,186.5036,21692.0
2020-07-17 14:55:00,188.18,188.4,188.18,188.2,26017.0,186.5135,186.7316,186.5135,186.5333,26017.0
2020-07-17 15:00:00,188.15,188.16,187.53,187.71,29748.0,186.4838,186.4937,185.8693,186.0477,29748.0
2020-07-17 15:05:00,187.71,187.94,187.68,187.75,25973.0,186.0477,186.2757,186.018,186.0873,25973.0
2020-07-17 15:10:00,187.74,187.81,187.68,187.73,14371.0,186.0774,186.1468,186.018,186.0675,14371.0
2020-07-17 15:15:00,187.74,187.93,187.63,187.86,19858.0,186.0774,186.2657,185.9684,186.1964,19858.0
2020-07-17 15:20:00,187.87,187.92,187.67,187.72,23492.0,186.2063,186.2558,186.008,186.0576,23492.0
2020-07-17 15:25:00,187.78,187.85,187.66,187.78,29593.0,186.1171,186.1864,185.9981,186.1171,29593.0
2020-07-17 15:30:00,187.75,187.87,187.6,187.63,39508.0,186.0873,186.2063,185.9387,185.9684,39508.0
2020-07-17 15:35:00,187.62,187.74,187.55,187.7,52408.0,185.9585,186.0774,185.8891,186.0378,52408.0
2020-07-17 15:40:00,187.69,187.89,187.65,187.76,47877.0,186.0279,186.2261,185.9882,186.0972,47877.0
2020-07-17 15:45:00,187.75,187.81,187.5,187.59,46419.0,186.0873,186.1468,185.8395,185.9288,46419.0
2020-07-17 15:50:00,187.57,187.63,187.31,187.34,56035.0,185.9089,185.9684,185.6512,185.681,56035.0
2020-07-17 15:55:00,187.36,187.82,187.34,187.78,143431.0,185.7008,186.1567,185.681,186.1171,143431.0
2020-07-20 09:30:00,187.9,188.8,187.78,188.62,108784.0,186.236,187.128,186.1171,186.9496,108784.0
2020-07-20 09:35:00,188.81,188.82,187.27,188.1,93189.0,187.1379,187.1479,185.6116,186.4342,93189.0
2020-07-20 09:40:00,188.02,188.78,187.46,188.71,57114.0,186.3549,187.1082,185.7999,187.0388,57114.0
2020-07-20 09:45:00,188.64,189.89,188.5,189.52,117745.0,186.9695,188.2084,186.8307,187.8417,117745.0
2020-07-20 09:50:00,189.47,190.77,189.46,190.57,193231.0,187.7921,189.0806,187.7822,188.8824,193231.0
2020-07-20 09:55:00,190.64,191.02,190.16,190.75,73876.0,188.9517,189.3284,188.476,189.0608,73876.0
2020-07-20 10:00:00,190.83,191.55,190.66,191.43,57689.0,189.1401,189.8537,188.9716,189.7347,57689.0
2020-07-20 10:05:00,191.33,192.47,191.16,191.72,108478.0,189.6356,190.7655,189.4671,190.0222,108478.0
2020-07-20 10:10:00,191.73,192.22,191.52,191.94,49737.0,190.0321,190.5177,189.8239,190.2402,49737.0
2020-07-20 10:15:00,192.0,192.24,191.7,192.06,36368.0,190.2997,190.5376,190.0024,190.3592,36368.0
2020-07-20 10:20:00,192.06,192.99,191.98,192.86,62931.0,190.3592,191.2809,190.2799,191.1521,62931.0
2020-07-20 10:25:00,192.86,193.34,192.75,193.03,55258.0,191.1521,191.6278,191.0431,191.3206,55258.0
2020-07-20 10:30:00,193.01,193.22,192.62,192.69,42711.0,191.3008,191.5089,190.9142,190.9836,42711.0
2020-07-20 10:35:00,192.69,193.44,192.68,193.4,71339.0,190.9836,191.7269,190.9737,191.6873,71339.0
2020-07-20 10:40:00,193.46,194.17,193.44,194.09,97766.0,191.7468,192.4505,191.7269,192.3712,97766.0
2020-07-20 10:45:00,194.09,194.52,193.75,194.2,118212.0,192.3712,192.7974,192.0342,192.4802,118212.0
2020-07-20 10:50:00,194.2,194.21,193.73,193.78,61118.0,192.4802,192.4901,192.0144,192.0639,61118.0
2020-07-20 10:55:00,193.81,193.9,193.44,193.5,45741.0,192.0937,192.1829,191.7269,191.7864,45741.0
2020-07-20 11:00:00,193.57,193.64,192.84,192.94,42506.0,191.8558,191.9252,191.1323,191.2314,42506.0
2020-07-20 11:05:00,192.94,193.26,192.77,192.91,87954.0,191.2314,191.5485,191.0629,191.2016,87954.0
2020-07-20 11:10:00,192.89,193.26,192.89,193.17,24002.0,191.1818,191.5485,191.1818,191.4593,24002.0
2020-07-20 11:15:00,193.23,193.96,193.23,193.5,165033.0,191.5188,192.2423,191.5188,191.7864,165033.0
2020-07-20 11:20:00,193.51,193.51,192.88,193.22,228407.0,191.7963,191.7963,191.1719,191.5089,228407.0
2020-07-20 11:25:00,193.13,193.4,193.05,193.38,23811.0,191.4197,191.6873,191.3404,191.6675,23811.0
2020-07-20 11:30:00,193.36,193.4,193.19,193.26,17956.0,191.6477,191.6873,191.4792,191.5485,17956.0
2020-07-20 11:35:00,193.26,193.81,193.26,193.67,28609.0,191.5485,192.0937,191.5485,191.9549,28609.0
2020-07-20 11:40:00,193.68,193.79,193.5,193.64,24580.0,191.9648,192.0738,191.7864,191.9252,24580.0
2020-07-20 11:45:00,193.62,193.81,193.56,193.75,19553.0,191.9054,192.0937,191.8459,192.0342,19553.0
2020-07-20 11:50:00,193.75,193.84,193.64,193.77,22241.0,192.0342,192.1234,191.9252,192.054,22241.0
2020-07-20 11:55:00,193.78,193.89,193.68,193.84,17832.0,192.0639,192.173,191.9648,192.1234,17832.0
2020-07-20 12:00:00,193.91,193.91,193.57,193.68,42042.0,192.1928,192.1928,191.8558,191.9648,42042.0
2020-07-20 12:05:00,193.66,193.9,193.45,193.51,71521.0,191.945,192.1829,191.7369,191.7963,71521.0
2020-07-20 12:10:00,193.51,193.74,193.44,193.46,23601.0,191.7963,192.0243,191.7269,191.7468,23601.0
2020-07-20 12:15:00,193.47,193.47,193.03,193.08,72528.0,191.7567,191.7567,191.3206,191.3701,72528.0
2020-07-20 12:20:00,193.08,193.14,192.96,193.0,38105.0,191.3701,191.4296,191.2512,191.2908,38105.0
2020-07-20 12:25:00,193.02,193.04,192.57,192.78,29168.0,191.3107,191.3305,190.8646,191.0728,29168.0
2020-07-20 12:30:00,192.78,192.78,192.44,192.68,31484.0,191.0728,191.0728,190.7358,190.9737,31484.0
2020-07-20 12:35:00,192.71,192.95,192.65,192.69,41184.0,191.0034,191.2413,190.9439,190.9836,41184.0
2020-07-20 12:40:00,192.72,192.86,192.6,192.86,21409.0,191.0133,191.1521,190.8944,191.1521,21409.0
2020-07-20 12:45:00,192.85,192.9,192.68,192.82,18393.0,191.1422,191.1917,190.9737,191.1124,18393.0
2020-07-20 12:50:00,192.83,192.97,192.83,192.97,18011.0,191.1223,191.2611,191.1223,191.2611,18011.0
2020-07-20 12:55:00,192.94,193.01,192.83,192.99,29942.0,191.2314,191.3008,191.1223,191.2809,29942.0
2020-07-20 13:00:00,193.03,193.09,192.96,193.0,33740.0,191.3206,191.38,191.2512,191.2908,33740.0
2020-07-20 13:05:00,193.02,193.08,192.96,193.06,16247.0,191.3107,191.3701,191.2512,191.3503,16247.0
2020-07-20 13:10:00,193.06,193.1,192.91,192.92,14573.0,191.3503,191.39,191.2016,191.2116,14573.0
2020-07-20 13:15:00,192.96,193.05,192.91,192.97,18400.0,191.2512,191.3404,191.2016,191.2611,18400.0
2020-07-20 13:20:00,192.97,193.05,192.92,192.98,17915.0,191.2611,191.3404,191.2116,191.271,17915.0
2020-07-20 13:25:00,192.96,193.02,192.7,192.79,34471.0,191.2512,191.3107,190.9935,191.0827,34471.0
2020-07-20 13:30:00,192.79,192.82,192.7,192.8,23534.0,191.0827,191.1124,190.9935,191.0926,23534.0
2020-07-20 13:35:00,192.85,193.06,192.82,192.94,33523.0,191.1422,191.3503,191.1124,191.2314,33523.0
2020-07-20 13:40:00,192.92,193.6,192.92,193.45,75219.0,191.2116,191.8855,191.2116,191.7369,75219.0
2020-07-20 13:45:00,193.45,193.65,193.28,193.63,16789.0,191.7369,191.9351,191.5684,191.9153,16789.0
2020-07-20 13:50:00,193.64,193.64,193.33,193.48,25204.0,191.9252,191.9252,191.6179,191.7666,25204.0
2020-07-20 13:55:00,193.52,193.67,193.44,193.6,24990.0,191.8062,191.9549,191.7269,191.8855,24990.0
2020-07-20 14:00:00,193.62,193.8,193.54,193.76,17472.0,191.9054,192.0838,191.8261,192.0441,17472.0
2020-07-20 14:05:00,193.78,193.99,193.75,193.96,32941.0,192.0639,192.2721,192.0342,192.2423,32941.0
2020-07-20 14:10:00,193.96,194.3,193.96,194.29,44161.0,192.2423,192.5793,192.2423,192.5694,44161.0
2020-07-20 14:15:00,194.24,194.32,194.04,194.25,29772.0,192.5199,192.5992,192.3216,192.5298,29772.0
2020-07-20 14:20:00,194.27,194.37,194.15,194.32,28728.0,192.5496,192.6487,192.4307,192.5992,28728.0
2020-07-20 14:25:00,194.36,194.49,194.18,194.46,41577.0,192.6388,192.7676,192.4604,192.7379,41577.0
2020-07-20 14:30:00,194.47,194.65,194.32,194.64,42627.0,192.7478,192.9262,192.5992,192.9163,42627.0
2020-07-20 14:35:00,194.64,194.64,194.41,194.57,25495.0,192.9163,192.9163,192.6884,192.8469,25495.0
2020-07-20 14:40:00,194.57,194.7,194.52,194.62,23609.0,192.8469,192.9758,192.7974,192.8965,23609.0
2020-07-20 14:45:00,194.62,194.78,194.62,194.72,25759.0,192.8965,193.0551,192.8965,192.9956,25759.0
2020-07-20 14:50:00,194.69,194.79,194.57,194.63,26059.0,192.9659,193.065,192.8469,192.9064,26059.0
2020-07-20 14:55:00,194.61,194.85,194.58,194.83,28419.0,192.8866,193.1245,192.8568,193.1046,28419.0
2020-07-20 15:00:00,194.83,194.86,194.43,194.5,45018.0,193.1046,193.1344,192.7082,192.7776,45018.0
2020-07-20 15:05:00,194.48,194.52,194.07,194.1,96630.0,192.7577,192.7974,192.3514,192.3811,96630.0
2020-07-20 15:10:00,194.1,194.33,193.94,194.19,103539.0,192.3811,192.6091,192.2225,192.4703,103539.0
2020-07-20 15:15:00,194.22,194.4,194.09,194.37,74171.0,192.5,192.6784,192.3712,192.6487,74171.0
2020-07-20 15:20:00,194.36,194.64,194.25,194.31,147191.0,192.6388,192.9163,192.5298,192.5892,147191.0
2020-07-20 15:25:00,194.32,194.78,194.32,194.72,30912.0,192.5992,193.0551,192.5992,192.9956,30912.0
2020-07-20 15:30:00,194.72,194.89,194.49,194.52,65171.0,192.9956,193.1641,192.7676,192.7974,65171.0
2020-07-20 15:35:00,194.5,194.85,194.24,194.81,87202.0,192.7776,193.1245,192.5199,193.0848,87202.0
2020-07-20 15:40:00,194.81,194.94,194.77,194.91,58726.0,193.0848,193.2137,193.0452,193.1839,58726.0
2020-07-20 15:45:00,194.92,195.25,194.9,195.19,74712.0,193.1938,193.5209,193.174,193.4614,74712.0
2020-07-20 15:50:00,195.2,195.3,194.96,195.11,99841.0,193.4714,193.5705,193.2335,193.3822,99841.0
2020-07-20 15:55:00,195.1,195.31,195.0,195.08,163809.0,193.3722,193.5804,193.2731,193.3524,163809.0
2020-07-21 09:30:00,196.0,196.5,194.28,194.28,155444.0,194.2643,194.7598,192.5595,192.5595,155444.0
2020-07-21 09:35:00,194.24,194.38,192.57,192.66,80227.0,192.5199,192.6586,190.8646,190.9539,80227.0
2020-07-21 09:40:00,192.66,193.27,192.14,192.14,127754.0,190.9539,191.5585,190.4385,190.4385,127754.0
2020-07-21 09:45:00,192.22,193.15,192.01,193.12,108834.0,190.5177,191.4395,190.3096,191.4098,108834.0
2020-07-21 09:50:00,193.09,193.72,192.79,193.58,135764.0,191.38,192.0045,191.0827,191.8657,135764.0
2020-07-21 09:55:00,193.58,193.67,192.73,192.81,44625.0,191.8657,191.9549,191.0232,191.1025,44625.0
2020-07-21 10:00:00,192.81,193.27,192.26,193.27,59646.0,191.1025,191.5585,190.5574,191.5585,59646.0
2020-07-21 10:05:00,193.22,193.29,192.61,192.87,36649.0,191.5089,191.5783,190.9043,191.162,36649.0
2020-07-21 10:10:00,192.91,193.05,192.42,192.88,29506.0,191.2016,191.3404,190.716,191.1719,29506.0
2020-07-21 10:15:00,192.89,193.19,192.65,193.09,108005.0,191.1818,191.4792,190.9439,191.38,108005.0
2020-07-21 10:20:00,193.09,193.1,192.71,192.79,82848.0,191.38,191.39,191.0034,191.0827,82848.0
2020-07-21 10:25:00,192.81,192.86,192.38,192.76,53905.0,191.1025,191.1521,190.6763,191.053,53905.0
2020-07-21 10:30:00,192.8,192.82,192.43,192.47,81977.0,191.0926,191.1124,190.7259,190.7655,81977.0
2020-07-21 10:35:00,192.48,192.83,192.34,192.4,37260.0,190.7754,191.1223,190.6367,190.6962,37260.0
2020-07-21 10:40:00,192.37,192.63,191.43,191.47,71632.0,190.6664,190.9241,189.7347,189.7744,71632.0
2020-07-21 10:45:00,191.42,191.58,190.3,190.6,222850.0,189.7248,189.8834,188.6148,188.9121,222850.0
2020-07-21 10:50:00,190.6,191.51,190.51,191.43,246569.0,188.9121,189.814,188.8229,189.7347,246569.0
2020-07-21 10:55:00,191.39,191.6,190.9,191.04,133699.0,189.6951,189.9032,189.2094,189.3482,133699.0
2020-07-21 11:00:00,191.03,191.46,190.91,191.44,182188.0,189.3383,189.7645,189.2194,189.7447,182188.0
2020-07-21 11:05:00,191.46,191.46,191.0,191.03,39707.0,189.7645,189.7645,189.3086,189.3383,39707.0
2020-07-21 11:10:00,191.13,191.39,190.66,191.36,35107.0,189.4374,189.6951,188.9716,189.6654,35107.0
2020-07-21 11:15:00,191.39,191.48,191.09,191.23,47595.0,189.6951,189.7843,189.3978,189.5365,47595.0
2020-07-21 11:20:00,191.3,191.51,191.23,191.35,34846.0,189.6059,189.814,189.5365,189.6555,34846.0
2020-07-21 11:25:00,191.35,191.48,190.8,190.95,27739.0,189.6555,189.7843,189.1103,189.259,27739.0
2020-07-21 11:30:00,191.0,191.43,190.99,191.43,21660.0,189.3086,189.7347,189.2986,189.7347,21660.0
2020-07-21 11:35:00,191.33,191.33,190.79,190.82,34484.0,189.6356,189.6356,189.1004,189.1301,34484.0
2020-07-21 11:40:00,190.8,191.13,190.76,190.82,20142.0,189.1103,189.4374,189.0707,189.1301,20142.0
2020-07-21 11:45:00,190.87,190.92,190.35,190.43,30402.0,189.1797,189.2293,188.6643,188.7436,30402.0
2020-07-21 11:50:00,190.4,190.51,189.61,189.84,78808.0,188.7139,188.8229,187.9309,188.1588,78808.0
2020-07-21 11:55:00,189.83,190.0,189.48,189.91,52072.0,188.1489,188.3174,187.802,188.2282,52072.0
2020-07-21 12:00:00,189.9,190.04,189.69,189.87,22234.0,188.2183,188.3571,188.0102,188.1886,22234.0
2020-07-21 12:05:00,189.91,190.06,189.7,189.91,21770.0,188.2282,188.3769,188.0201,188.2282,21770.0
2020-07-21 12:10:00,189.87,190.43,189.79,190.36,27278.0,188.1886,188.7436,188.1093,188.6742,27278.0
2020-07-21 12:15:00,190.35,190.53,190.03,190.06,24826.0,188.6643,188.8427,188.3471,188.3769,24826.0
2020-07-21 12:20:00,190.07,190.21,189.91,190.0,20472.0,188.3868,188.5255,188.2282,188.3174,20472.0
2020-07-21 12:25:00,189.97,190.16,189.95,190.11,16962.0,188.2877,188.476,188.2679,188.4264,16962.0
2020-07-21 12:30:00,190.1,190.34,190.04,190.06,18495.0,188.4165,188.6544,188.3571,188.3769,18495.0
2020-07-21 12:35:00,190.03,190.14,189.87,189.98,18605.0,188.3471,188.4562,188.1886,188.2976,18605.0
2020-07-21 12:40:00,189.98,190.43,189.88,190.43,30994.0,188.2976,188.7436,188.1985,188.7436,30994.0
2020-07-21 12:45:00,190.42,190.56,190.38,190.44,22359.0,188.7337,188.8724,188.694,188.7535,22359.0
2020-07-21 12:50:00,190.43,190.66,190.39,190.64,12107.0,188.7436,188.9716,188.704,188.9517,12107.0
2020-07-21 12:55:00,190.73,190.95,190.52,190.91,41619.0,189.0409,189.259,188.8328,189.2194,41619.0
2020-07-21 13:00:00,190.93,191.2,190.79,190.91,16827.0,189.2392,189.5068,189.1004,189.2194,16827.0
2020-07-21 13:05:00,190.91,190.96,190.51,190.51,22410.0,189.2194,189.2689,188.8229,188.8229,22410.0
2020-07-21 13:10:00,190.51,190.62,190.28,190.31,24392.0,188.8229,188.9319,188.5949,188.6247,24392.0
2020-07-21 13:15:00,190.34,190.74,190.17,190.74,14819.0,188.6544,189.0509,188.4859,189.0509,14819.0
2020-07-21 13:20:00,190.77,190.92,190.47,190.58,15207.0,189.0806,189.2293,188.7832,188.8923,15207.0
2020-07-21 13:25:00,190.68,191.15,190.52,191.13,23301.0,188.9914,189.4572,188.8328,189.4374,23301.0
2020-07-21 13:30:00,191.14,191.48,191.09,191.48,21248.0,189.4473,189.7843,189.3978,189.7843,21248.0
2020-07-21 13:35:00,191.5,191.6,191.43,191.48,18372.0,189.8041,189.9032,189.7347,189.7843,18372.0
2020-07-21 13:40:00,191.48,191.92,191.48,191.92,19180.0,189.7843,190.2204,189.7843,190.2204,19180.0
2020-07-21 13:45:00,191.89,192.06,191.8,191.98,30872.0,190.1907,190.3592,190.1015,190.2799,30872.0
2020-07-21 13:50:00,191.95,192.11,191.82,191.86,18241.0,190.2501,190.4087,190.1213,190.1609,18241.0
2020-07-21 13:55:00,191.88,191.88,191.65,191.68,22818.0,190.1808,190.1808,189.9528,189.9825,22818.0
2020-07-21 14:00:00,191.72,191.99,191.67,191.86,25925.0,190.0222,190.2898,189.9726,190.1609,25925.0
2020-07-21 14:05:00,191.85,192.22,191.8,192.22,53807.0,190.151,190.5177,190.1015,190.5177,53807.0
2020-07-21 14:10:00,192.27,192.34,192.1,192.27,31044.0,190.5673,190.6367,190.3988,190.5673,31044.0
2020-07-21 14:15:00,192.28,192.45,191.68,191.7,71886.0,190.5772,190.7457,189.9825,190.0024,71886.0
2020-07-21 14:20:00,191.77,192.13,191.75,191.89,48388.0,190.0717,190.4285,190.0519,190.1907,48388.0
2020-07-21 14:25:00,191.87,192.08,191.86,191.99,33679.0,190.1708,190.379,190.1609,190.2898,33679.0
2020-07-21 14:30:00,191.98,192.0,191.7,191.79,21008.0,190.2799,190.2997,190.0024,190.0916,21008.0
2020-07-21 14:35:00,191.86,191.94,191.79,191.85,37897.0,190.1609,190.2402,190.0916,190.151,37897.0
2020-07-21 14:40:00,191.86,191.9,191.49,191.58,15288.0,190.1609,190.2006,189.7942,189.8834,15288.0
2020-07-21 14:45:00,191.59,191.64,191.46,191.47,15751.0,189.8933,189.9429,189.7645,189.7744,15751.0
2020-07-21 14:50:00,191.5,191.53,191.27,191.44,16948.0,189.8041,189.8339,189.5762,189.7447,16948.0
2020-07-21 14:55:00,191.47,191.52,191.27,191.4,15349.0,189.7744,189.8239,189.5762,189.705,15349.0
2020-07-21 15:00:00,191.39,191.51,191.27,191.31,18930.0,189.6951,189.814,189.5762,189.6158,18930.0
2020-07-21 15:05:00,191.34,191.34,190.97,190.97,18711.0,189.6455,189.6455,189.2788,189.2788,18711.0
2020-07-21 15:10:00,190.96,191.01,190.34,190.6,26520.0,189.2689,189.3185,188.6544,188.9121,26520.0
2020-07-21 15:15:00,190.55,190.56,190.32,190.53,27694.0,188.8625,188.8724,188.6346,188.8427,27694.0
2020-07-21 15:20:00,190.48,190.55,190.26,190.27,38375.0,188.7932,188.8625,188.5751,188.585,38375.0
2020-07-21 15:25:00,190.28,190.62,190.21,190.37,64720.0,188.5949,188.9319,188.5255,188.6841,64720.0
2020-07-21 15:30:00,190.37,190.68,190.33,190.38,31468.0,188.6841,188.9914,188.6445,188.694,31468.0
2020-07-21 15:35:00,190.39,190.44,190.12,190.18,28097.0,188.704,188.7535,188.4363,188.4958,28097.0
2020-07-21 15:40:00,190.17,190.64,190.13,190.6,34984.0,188.4859,188.9517,188.4463,188.9121,34984.0
2020-07-21 15:45:00,190.62,190.87,190.57,190.86,56856.0,188.9319,189.1797,188.8824,189.1698,56856.0
2020-07-21 15:50:00,190.83,190.83,190.02,190.38,68463.0,189.1401,189.1401,188.3372,188.694,68463.0
2020-07-21 15:55:00,190.35,190.85,190.31,190.8,175265.0,188.6643,189.1599,188.6247,189.1103,175265.0
2020-07-22 09:30:00,190.78,191.87,190.45,191.08,112460.0,189.0905,190.1708,188.7634,189.3878,112460.0
2020-07-22 09:35:00,191.12,191.27,190.02,190.41,41625.0,189.4275,189.5762,188.3372,188.7238,41625.0
2020-07-22 09:40:00,190.43,190.58,189.88,190.08,40568.0,188.7436,188.8923,188.1985,188.3967,40568.0
2020-07-22 09:45:00,190.07,190.47,190.0,190.18,28401.0,188.3868,188.7832,188.3174,188.4958,28401.0
2020-07-22 09:50:00,190.21,190.82,190.1,190.51,26755.0,188.5255,189.1301,188.4165,188.8229,26755.0
2020-07-22 09:55:00,190.55,191.14,190.52,190.77,24563.0,188.8625,189.4473,188.8328,189.0806,24563.0
2020-07-22 10:00:00,190.66,191.45,190.65,191.38,23513.0,188.9716,189.7546,188.9617,189.6852,23513.0
2020-07-22 10:05:00,191.3,191.36,190.49,190.58,21046.0,189.6059,189.6654,188.8031,188.8923,21046.0
2020-07-22 10:10:00,190.56,190.79,190.24,190.37,18900.0,188.8724,189.1004,188.5553,188.6841,18900.0
2020-07-22 10:15:00,190.37,190.81,190.34,190.6,20671.0,188.6841,189.1202,188.6544,188.9121,20671.0
2020-07-22 10:20:00,190.66,190.74,190.39,190.63,13950.0,188.9716,189.0509,188.704,188.9418,13950.0
2020-07-22 10:25:00,190.64,190.64,190.15,190.24,18987.0,188.9517,188.9517,188.4661,188.5553,18987.0
2020-07-22 10:30:00,190.23,190.44,189.97,190.17,16052.0,188.5454,188.7535,188.2877,188.4859,16052.0
2020-07-22 10:35:00,190.17,190.29,190.07,190.12,11778.0,188.4859,188.6048,188.3868,188.4363,11778.0
2020-07-22 10:40:00,190.16,190.16,189.43,189.67,26320.0,188.476,188.476,187.7525,187.9903,26320.0
2020-07-22 10:45:00,189.69,189.78,189.05,189.31,41532.0,188.0102,188.0994,187.3758,187.6335,41532.0
2020-07-22 10:50:00,189.28,189.29,188.87,188.98,45441.0,187.6038,187.6137,187.1974,187.3064,45441.0
2020-07-22 10:55:00,189.03,189.4,189.02,189.3,14859.0,187.356,187.7227,187.3461,187.6236,14859.0
2020-07-22 11:00:00,189.32,189.9,189.22,189.9,18391.0,187.6434,188.2183,187.5443,188.2183,18391.0
2020-07-22 11:05:00,189.98,189.98,189.5,189.7,15854.0,188.2976,188.2976,187.8218,188.0201,15854.0
2020-07-22 11:10:00,189.64,189.75,189.21,189.3,13264.0,187.9606,188.0696,187.5344,187.6236,13264.0
2020-07-22 11:15:00,189.17,189.91,189.15,189.74,11469.0,187.4948,188.2282,187.4749,188.0597,11469.0
2020-07-22 11:20:00,189.75,190.16,189.69,190.12,12502.0,188.0696,188.476,188.0102,188.4363,12502.0
2020-07-22 11:25:00,190.24,190.62,190.24,190.47,17916.0,188.5553,188.9319,188.5553,188.7832,17916.0
2020-07-22 11:30:00,190.62,190.65,190.33,190.41,50267.0,188.9319,188.9617,188.6445,188.7238,50267.0
2020-07-22 11:35:00,190.43,190.48,190.19,190.33,14038.0,188.7436,188.7932,188.5057,188.6445,14038.0
2020-07-22 11:40:00,190.42,190.83,190.4,190.77,13447.0,188.7337,189.1401,188.7139,189.0806,13447.0
2020-07-22 11:45:00,190.85,190.98,190.76,190.81,18662.0,189.1599,189.2887,189.0707,189.1202,18662.0
2020-07-22 11:50:00,190.81,190.85,190.66,190.81,12050.0,189.1202,189.1599,188.9716,189.1202,12050.0
2020-07-22 11:55:00,190.8,190.9,190.55,190.69,9448.0,189.1103,189.2094,188.8625,189.0013,9448.0
2020-07-22 12:00:00,190.65,190.75,190.42,190.42,7020.0,188.9617,189.0608,188.7337,188.7337,7020.0
2020-07-22 12:05:00,190.58,190.75,190.44,190.66,11324.0,188.8923,189.0608,188.7535,188.9716,11324.0
2020-07-22 12:10:00,190.7,191.16,190.7,191.05,16163.0,189.0112,189.4671,189.0112,189.3581,16163.0
2020-07-22 12:15:00,191.06,191.2,190.87,190.98,9110.0,189.368,189.5068,189.1797,189.2887,9110.0
2020-07-22 12:20:00,190.97,191.18,190.96,191.16,20956.0,189.2788,189.487,189.2689,189.4671,20956.0
2020-07-22 12:25:00,191.13,191.25,190.91,190.98,18777.0,189.4374,189.5563,189.2194,189.2887,18777.0
2020-07-22 12:30:00,191.02,191.13,190.73,190.73,6619.0,189.3284,189.4374,189.0409,189.0409,6619.0
2020-07-22 12:35:00,190.78,190.79,190.61,190.63,10528.0,189.0905,189.1004,188.922,188.9418,10528.0
2020-07-22 12:40:00,190.61,190.61,189.92,190.18,27045.0,188.922,188.922,188.2381,188.4958,27045.0
2020-07-22 12:45:00,190.17,190.59,190.13,190.56,7948.0,188.4859,188.9022,188.4463,188.8724,7948.0
2020-07-22 12:50:00,190.59,190.64,190.34,190.4,12194.0,188.9022,188.9517,188.6544,188.7139,12194.0
2020-07-22 12:55:00,190.39,190.51,190.32,190.5,7524.0,188.704,188.8229,188.6346,188.813,7524.0
2020-07-22 13:00:00,190.48,190.48,190.24,190.39,7492.0,188.7932,188.7932,188.5553,188.704,7492.0
2020-07-22 13:05:00,190.38,190.58,190.29,190.58,13828.0,188.694,188.8923,188.6048,188.8923,13828.0
2020-07-22 13:10:00,190.59,190.76,190.55,190.62,17622.0,188.9022,189.0707,188.8625,188.9319,17622.0
2020-07-22 13:15:00,190.57,190.57,190.36,190.54,10080.0,188.8824,188.8824,188.6742,188.8526,10080.0
2020-07-22 13:20:00,190.54,190.72,190.52,190.56,10510.0,188.8526,189.031,188.8328,188.8724,10510.0
2020-07-22 13:25:00,190.55,190.59,190.31,190.38,12671.0,188.8625,188.9022,188.6247,188.694,12671.0
2020-07-22 13:30:00,190.38,190.44,190.14,190.24,10450.0,188.694,188.7535,188.4562,188.5553,10450.0
2020-07-22 13:35:00,190.24,190.34,190.21,190.33,12658.0,188.5553,188.6544,188.5255,188.6445,12658.0
2020-07-22 13:40:00,190.3,190.43,190.25,190.37,11203.0,188.6148,188.7436,188.5652,188.6841,11203.0
2020-07-22 13:45:00,190.27,190.35,190.01,190.01,46560.0,188.585,188.6643,188.3273,188.3273,46560.0
2020-07-22 13:50:00,190.06,190.06,189.65,189.77,13831.0,188.3769,188.3769,187.9705,188.0894,13831.0
2020-07-22 13:55:00,189.72,189.9,189.65,189.72,8253.0,188.0399,188.2183,187.9705,188.0399,8253.0
2020-07-22 14:00:00,189.72,190.1,189.72,189.97,8545.0,188.0399,188.4165,188.0399,188.2877,8545.0
2020-07-22 14:05:00,189.98,190.08,189.83,189.87,12197.0,188.2976,188.3967,188.1489,188.1886,12197.0
2020-07-22 14:10:00,189.91,189.97,189.75,189.85,10253.0,188.2282,188.2877,188.0696,188.1687,10253.0
2020-07-22 14:15:00,189.87,190.08,189.75,190.03,9470.0,188.1886,188.3967,188.0696,188.3471,9470.0
2020-07-22 14:20:00,190.06,190.06,189.77,189.87,13705.0,188.3769,188.3769,188.0894,188.1886,13705.0
2020-07-22 14:25:00,189.84,190.04,189.84,190.01,6816.0,188.1588,188.3571,188.1588,188.3273,6816.0
2020-07-22 14:30:00,190.03,190.06,189.84,189.93,17202.0,188.3471,188.3769,188.1588,188.248,17202.0
2020-07-22 14:35:00,189.93,190.23,189.91,190.19,18108.0,188.248,188.5454,188.2282,188.5057,18108.0
2020-07-22 14:40:00,190.16,190.22,190.06,190.16,5467.0,188.476,188.5355,188.3769,188.476,5467.0
2020-07-22 14:45:00,190.17,190.2,190.05,190.19,38919.0,188.4859,188.5156,188.367,188.5057,38919.0
2020-07-22 14:50:00,190.17,190.28,190.13,190.18,11308.0,188.4859,188.5949,188.4463,188.4958,11308.0
2020-07-22 14:55:00,190.24,190.27,190.05,190.11,11829.0,188.5553,188.585,188.367,188.4264,11829.0
2020-07-22 15:00:00,190.16,190.18,190.02,190.03,13791.0,188.476,188.4958,188.3372,188.3471,13791.0
2020-07-22 15:05:00,190.03,190.1,189.85,190.1,16824.0,188.3471,188.4165,188.1687,188.4165,16824.0
2020-07-22 15:10:00,190.1,190.57,190.03,190.48,25673.0,188.4165,188.8824,188.3471,188.7932,25673.0
2020-07-22 15:15:00,190.43,190.61,190.39,190.47,29379.0,188.7436,188.922,188.704,188.7832,29379.0
2020-07-22 15:20:00,190.46,190.47,190.18,190.28,18513.0,188.7733,188.7832,188.4958,188.5949,18513.0
2020-07-22 15:25:00,190.3,190.38,190.0,190.05,16516.0,188.6148,188.694,188.3174,188.367,16516.0
2020-07-22 15:30:00,190.03,190.34,190.02,190.06,19228.0,188.3471,188.6544,188.3372,188.3769,19228.0
2020-07-22 15:35:00,190.07,190.6,190.07,190.57,34117.0,188.3868,188.9121,188.3868,188.8824,34117.0
2020-07-22 15:40:00,190.57,191.1,190.57,191.08,44023.0,188.8824,189.4077,188.8824,189.3878,44023.0
2020-07-22 15:45:00,191.07,191.4,191.03,191.39,52704.0,189.3779,189.705,189.3383,189.6951,52704.0
2020-07-22 15:50:00,191.4,191.59,190.93,191.06,49375.0,189.705,189.8933,189.2392,189.368,49375.0
2020-07-22 15:55:00,191.07,191.45,191.03,191.37,160709.0,189.3779,189.7546,189.3383,189.6753,160709.0
2020-07-23 09:30:00,191.48,191.98,190.44,190.86,107456.0,189.7843,190.2799,188.7535,189.1698,107456.0
2020-07-23 09:35:00,190.87,192.06,190.77,191.97,32683.0,189.1797,190.3592,189.0806,190.27,32683.0
2020-07-23 09:40:00,192.06,192.14,191.5,192.14,49847.0,190.3592,190.4385,189.8041,190.4385,49847.0
2020-07-23 09:45:00,192.16,193.8,192.15,193.79,60254.0,190.4583,192.0838,190.4484,192.0738,60254.0
2020-07-23 09:50:00,193.71,194.57,193.54,193.91,81344.0,191.9946,192.8469,191.8261,192.1928,81344.0
2020-07-23 09:55:00,193.95,193.98,193.48,193.84,25296.0,192.2324,192.2622,191.7666,192.1234,25296.0
2020-07-23 10:00:00,193.89,193.91,193.22,193.83,50867.0,192.173,192.1928,191.5089,192.1135,50867.0
2020-07-23 10:05:00,193.86,193.93,193.33,193.51,22543.0,192.1432,192.2126,191.6179,191.7963,22543.0
2020-07-23 10:10:00,193.58,193.59,192.77,192.94,26268.0,191.8657,191.8756,191.0629,191.2314,26268.0
2020-07-23 10:15:00,193.03,193.27,192.34,192.45,23177.0,191.3206,191.5585,190.6367,190.7457,23177.0
2020-07-23 10:20:00,192.46,192.74,192.44,192.74,16132.0,190.7556,191.0331,190.7358,191.0331,16132.0
2020-07-23 10:25:00,192.79,193.35,192.79,193.35,16284.0,191.0827,191.6377,191.0827,191.6377,16284.0
2020-07-23 10:30:00,193.33,193.63,193.3,193.43,11682.0,191.6179,191.9153,191.5882,191.717,11682.0
2020-07-23 10:35:00,193.5,193.9,193.5,193.64,14387.0,191.7864,192.1829,191.7864,191.9252,14387.0
2020-07-23 10:40:00,193.67,194.14,193.61,193.92,33712.0,191.9549,192.4207,191.8954,192.2027,33712.0
2020-07-23 10:45:00,193.95,194.33,193.59,194.13,21201.0,192.2324,192.6091,191.8756,192.4108,21201.0
2020-07-23 10:50:00,194.12,194.16,193.35,193.45,14054.0,192.4009,192.4406,191.6377,191.7369,14054.0
2020-07-23 10:55:00,193.5,193.55,193.22,193.27,16205.0,191.7864,191.836,191.5089,191.5585,16205.0
2020-07-23 11:00:00,193.33,193.62,193.13,193.18,14364.0,191.6179,191.9054,191.4197,191.4692,14364.0
2020-07-23 11:05:00,193.2,193.2,192.83,193.01,29550.0,191.4891,191.4891,191.1223,191.3008,29550.0
2020-07-23 11:10:00,193.16,193.49,192.92,193.39,11355.0,191.4494,191.7765,191.2116,191.6774,11355.0
2020-07-23 11:15:00,193.42,193.42,193.16,193.29,36909.0,191.7071,191.7071,191.4494,191.5783,36909.0
2020-07-23 11:20:00,193.36,193.37,192.68,192.73,12351.0,191.6477,191.6576,190.9737,191.0232,12351.0
2020-07-23 11:25:00,192.78,193.15,192.77,192.96,19510.0,191.0728,191.4395,191.0629,191.2512,19510.0
2020-07-23 11:30:00,193.02,193.44,192.85,193.37,14753.0,191.3107,191.7269,191.1422,191.6576,14753.0
2020-07-23 11:35:00,193.3,193.66,193.14,193.66,17470.0,191.5882,191.945,191.4296,191.945,17470.0
2020-07-23 11:40:00,193.6,193.6,193.11,193.46,12308.0,191.8855,191.8855,191.3999,191.7468,12308.0
2020-07-23 11:45:00,193.48,193.65,193.35,193.57,20954.0,191.7666,191.9351,191.6377,191.8558,20954.0
2020-07-23 11:50:00,193.52,193.53,193.05,193.12,14040.0,191.8062,191.8161,191.3404,191.4098,14040.0
2020-07-23 11:55:00,193.16,193.29,193.0,193.12,10443.0,191.4494,191.5783,191.2908,191.4098,10443.0
2020-07-23 12:00:00,193.13,193.13,192.44,192.48,18520.0,191.4197,191.4197,190.7358,190.7754,18520.0
2020-07-23 12:05:00,192.46,192.6,192.17,192.18,14947.0,190.7556,190.8944,190.4682,190.4781,14947.0
2020-07-23 12:10:00,192.27,192.51,192.09,192.51,17556.0,190.5673,190.8052,190.3889,190.8052,17556.0
2020-07-23 12:15:00,192.39,192.44,192.09,192.09,13025.0,190.6862,190.7358,190.3889,190.3889,13025.0
2020-07-23 12:20:00,192.14,192.38,191.65,191.67,13364.0,190.4385,190.6763,189.9528,189.9726,13364.0
2020-07-23 12:25:00,191.69,191.72,191.33,191.44,27240.0,189.9924,190.0222,189.6356,189.7447,27240.0
2020-07-23 12:30:00,191.5,191.68,191.09,191.1,9098.0,189.8041,189.9825,189.3978,189.4077,9098.0
2020-07-23 12:35:00,191.11,191.2,190.4,190.44,39773.0,189.4176,189.5068,188.7139,188.7535,39773.0
2020-07-23 12:40:00,190.47,190.84,190.44,190.69,31900.0,188.7832,189.15,188.7535,189.0013,31900.0
2020-07-23 12:45:00,190.69,190.92,190.68,190.76,14114.0,189.0013,189.2293,188.9914,189.0707,14114.0
2020-07-23 12:50:00,190.7,190.83,190.17,190.33,20708.0,189.0112,189.1401,188.4859,188.6445,20708.0
2020-07-23 12:55:00,190.38,191.27,190.36,191.27,21695.0,188.694,189.5762,188.6742,189.5762,21695.0
2020-07-23 13:00:00,191.16,191.54,190.94,191.53,18047.0,189.4671,189.8438,189.2491,189.8339,18047.0
2020-07-23 13:05:00,191.46,191.7,191.25,191.41,19957.0,189.7645,190.0024,189.5563,189.7149,19957.0
2020-07-23 13:10:00,191.33,191.71,191.17,191.51,13248.0,189.6356,190.0123,189.477,189.814,13248.0
2020-07-23 13:15:00,191.52,191.6,191.03,191.19,18855.0,189.8239,189.9032,189.3383,189.4969,18855.0
2020-07-23 13:20:00,191.18,191.22,190.44,190.49,21541.0,189.487,189.5266,188.7535,188.8031,21541.0
2020-07-23 13:25:00,190.37,190.7,190.28,190.67,15078.0,188.6841,189.0112,188.5949,188.9815,15078.0
2020-07-23 13:30:00,190.57,190.92,190.25,190.3,12037.0,188.8824,189.2293,188.5652,188.6148,12037.0
2020-07-23 13:35:00,190.35,190.56,190.18,190.41,16866.0,188.6643,188.8724,188.4958,188.7238,16866.0
2020-07-23 13:40:00,190.35,190.37,189.96,190.13,22543.0,188.6643,188.6841,188.2778,188.4463,22543.0
2020-07-23 13:45:00,190.1,190.33,189.49,189.49,20682.0,188.4165,188.6445,187.8119,187.8119,20682.0
2020-07-23 13:50:00,189.41,189.73,189.34,189.35,22191.0,187.7326,188.0498,187.6633,187.6732,22191.0
2020-07-23 13:55:00,189.29,189.63,189.05,189.63,29833.0,187.6137,187.9507,187.3758,187.9507,29833.0
2020-07-23 14:00:00,189.58,189.68,188.88,188.97,36149.0,187.9011,188.0002,187.2073,187.2965,36149.0
2020-07-23 14:05:00,188.99,189.3,188.83,189.0,41547.0,187.3164,187.6236,187.1578,187.3263,41547.0
2020-07-23 14:10:00,188.97,188.97,188.23,188.45,17785.0,187.2965,187.2965,186.5631,186.7811,17785.0
2020-07-23 14:15:00,188.43,188.57,188.01,188.57,36414.0,186.7613,186.9001,186.345,186.9001,36414.0
2020-07-23 14:20:00,188.47,188.91,188.26,188.81,35601.0,186.801,187.2371,186.5928,187.1379,35601.0
2020-07-23 14:25:00,188.82,188.95,188.65,188.75,17556.0,187.1479,187.2767,186.9794,187.0785,17556.0
2020-07-23 14:30:00,188.72,189.26,188.52,189.04,42291.0,187.0487,187.584,186.8505,187.3659,42291.0
2020-07-23 14:35:00,188.99,189.04,188.08,188.18,25696.0,187.3164,187.3659,186.4144,186.5135,25696.0
2020-07-23 14:40:00,188.16,188.78,188.09,188.7,13171.0,186.4937,187.1082,186.4243,187.0289,13171.0
2020-07-23 14:45:00,188.61,188.97,188.44,188.84,11365.0,186.9397,187.2965,186.7712,187.1677,11365.0
2020-07-23 14:50:00,188.88,189.24,188.88,189.08,22940.0,187.2073,187.5641,187.2073,187.4056,22940.0
2020-07-23 14:55:00,189.04,189.1,188.87,189.01,21388.0,187.3659,187.4254,187.1974,187.3362,21388.0
2020-07-23 15:00:00,189.01,189.2,188.87,188.99,16849.0,187.3362,187.5245,187.1974,187.3164,16849.0
2020-07-23 15:05:00,189.05,189.15,188.44,188.45,13396.0,187.3758,187.4749,186.7712,186.7811,13396.0
2020-07-23 15:10:00,188.39,188.56,188.13,188.27,27218.0,186.7217,186.8902,186.464,186.6027,27218.0
2020-07-23 15:15:00,188.23,188.42,188.19,188.35,65128.0,186.5631,186.7514,186.5234,186.682,65128.0
2020-07-23 15:20:00,188.37,188.51,188.07,188.07,28575.0,186.7018,186.8406,186.4045,186.4045,28575.0
2020-07-23 15:25:00,188.09,188.22,187.79,188.18,49197.0,186.4243,186.5532,186.127,186.5135,49197.0
2020-07-23 15:30:00,188.17,188.33,187.68,188.23,37544.0,186.5036,186.6622,186.018,186.5631,37544.0
2020-07-23 15:35:00,188.25,188.58,187.88,188.39,42339.0,186.5829,186.91,186.2162,186.7217,42339.0
2020-07-23 15:40:00,188.41,188.45,188.09,188.4,101447.0,186.7415,186.7811,186.4243,186.7316,101447.0
2020-07-23 15:45:00,188.32,188.49,188.12,188.41,49382.0,186.6523,186.8208,186.4541,186.7415,49382.0
2020-07-23 15:50:00,188.36,188.38,187.51,188.2,77387.0,186.6919,186.7118,185.8495,186.5333,77387.0
2020-07-23 15:55:00,188.22,188.65,188.09,188.57,152466.0,186.5532,186.9794,186.4243,186.9001,152466.0
2020-07-24 09:30:00,186.06,186.6,185.02,185.49,168014.0,184.4123,184.9475,183.3815,183.8473,168014.0
2020-07-24 09:35:00,185.61,185.69,184.37,184.8,76103.0,183.9663,184.0456,182.7373,183.1635,76103.0
2020-07-24 09:40:00,184.98,186.1,184.5,186.0,79995.0,183.3419,184.4519,182.8661,184.3528,79995.0
2020-07-24 09:45:00,185.82,186.19,185.26,185.49,44784.0,184.1744,184.5411,183.6194,183.8473,44784.0
2020-07-24 09:50:00,185.33,185.92,185.06,185.44,43785.0,183.6888,184.2735,183.4212,183.7978,43785.0
2020-07-24 09:55:00,185.35,186.62,185.31,186.42,31724.0,183.7086,184.9673,183.6689,184.7691,31724.0
2020-07-24 10:00:00,186.49,186.94,186.14,186.53,25664.0,184.8385,185.2845,184.4916,184.8781,25664.0
2020-07-24 10:05:00,186.51,186.9,186.29,186.78,42471.0,184.8583,185.2449,184.6403,185.1259,42471.0
2020-07-24 10:10:00,186.81,186.81,185.99,186.15,26500.0,185.1557,185.1557,184.3429,184.5015,26500.0
2020-07-24 10:15:00,186.23,186.75,186.16,186.52,23479.0,184.5808,185.0962,184.5114,184.8682,23479.0
2020-07-24 10:20:00,186.59,187.18,186.51,187.06,46026.0,184.9376,185.5224,184.8583,185.4034,46026.0
2020-07-24 10:25:00,187.09,187.28,186.82,187.08,16878.0,185.4332,185.6215,185.1656,185.4233,16878.0
2020-07-24 10:30:00,187.14,187.21,186.17,186.29,19552.0,185.4827,185.5521,184.5213,184.6403,19552.0
2020-07-24 10:35:00,186.37,186.85,186.26,186.47,24910.0,184.7196,185.1953,184.6105,184.8187,24910.0
2020-07-24 10:40:00,186.51,187.24,186.46,186.6,38669.0,184.8583,185.5819,184.8088,184.9475,38669.0
2020-07-24 10:45:00,186.62,187.02,186.57,186.91,24405.0,184.9673,185.3638,184.9178,185.2548,24405.0
2020-07-24 10:50:00,186.88,187.86,186.85,187.8,29228.0,185.225,186.1964,185.1953,186.1369,29228.0
2020-07-24 10:55:00,187.82,188.26,187.82,188.26,36618.0,186.1567,186.5928,186.1567,186.5928,36618.0
2020-07-24 11:00:00,188.26,188.5,187.88,187.94,41347.0,186.5928,186.8307,186.2162,186.2757,41347.0
2020-07-24 11:05:00,187.98,188.25,187.8,188.17,28482.0,186.3153,186.5829,186.1369,186.5036,28482.0
2020-07-24 11:10:00,188.17,188.32,187.9,188.19,13224.0,186.5036,186.6523,186.236,186.5234,13224.0
2020-07-24 11:15:00,188.22,188.33,187.8,188.0,10839.0,186.5532,186.6622,186.1369,186.3351,10839.0
2020-07-24 11:20:00,188.05,188.58,188.05,188.56,17301.0,186.3847,186.91,186.3847,186.8902,17301.0
2020-07-24 11:25:00,188.53,188.8,188.48,188.73,16883.0,186.8604,187.128,186.8109,187.0587,16883.0
2020-07-24 11:30:00,188.71,188.94,188.49,188.64,14403.0,187.0388,187.2668,186.8208,186.9695,14403.0
2020-07-24 11:35:00,188.65,188.71,188.26,188.34,25762.0,186.9794,187.0388,186.5928,186.6721,25762.0
2020-07-24 11:40:00,188.31,188.62,188.31,188.54,14347.0,186.6424,186.9496,186.6424,186.8703,14347.0
2020-07-24 11:45:00,188.53,188.6,188.08,188.15,12597.0,186.8604,186.9298,186.4144,186.4838,12597.0
2020-07-24 11:50:00,188.3,188.44,188.16,188.29,8804.0,186.6325,186.7712,186.4937,186.6226,8804.0
2020-07-24 11:55:00,188.25,188.64,188.07,188.62,7698.0,186.5829,186.9695,186.4045,186.9496,7698.0
2020-07-24 12:00:00,188.71,188.71,188.01,188.13,9092.0,187.0388,187.0388,186.345,186.464,9092.0
2020-07-24 12:05:00,188.17,188.19,187.75,187.84,18708.0,186.5036,186.5234,186.0873,186.1765,18708.0
2020-07-24 12:10:00,187.84,188.01,187.35,187.38,15220.0,186.1765,186.345,185.6909,185.7206,15220.0
2020-07-24 12:15:00,187.23,187.42,187.22,187.29,10350.0,185.5719,185.7603,185.562,185.6314,10350.0
2020-07-24 12:20:00,187.26,187.42,187.07,187.24,9954.0,185.6017,185.7603,185.4134,185.5819,9954.0
2020-07-24 12:25:00,187.23,187.9,187.23,187.8,13371.0,185.5719,186.236,185.5719,186.1369,13371.0
2020-07-24 12:30:00,187.8,187.81,187.41,187.45,9766.0,186.1369,186.1468,185.7503,185.79,9766.0
2020-07-24 12:35:00,187.52,187.58,187.34,187.55,11863.0,185.8594,185.9188,185.681,185.8891,11863.0
2020-07-24 12:40:00,187.54,187.54,187.18,187.2,12099.0,185.8792,185.8792,185.5224,185.5422,12099.0
2020-07-24 12:45:00,187.28,187.41,187.18,187.29,9469.0,185.6215,185.7503,185.5224,185.6314,9469.0
2020-07-24 12:50:00,187.32,187.37,186.99,187.23,8327.0,185.6611,185.7107,185.3341,185.5719,8327.0
2020-07-24 12:55:00,187.15,187.2,186.97,187.17,10131.0,185.4926,185.5422,185.3142,185.5125,10131.0
2020-07-24 13:00:00,187.13,187.34,187.02,187.16,9069.0,185.4728,185.681,185.3638,185.5026,9069.0
2020-07-24 13:05:00,187.17,187.17,186.76,186.85,7793.0,185.5125,185.5125,185.1061,185.1953,7793.0
2020-07-24 13:10:00,186.77,186.88,186.48,186.49,14292.0,185.116,185.225,184.8286,184.8385,14292.0
2020-07-24 13:15:00,186.53,186.71,186.42,186.68,14150.0,184.8781,185.0565,184.7691,185.0268,14150.0
2020-07-24 13:20:00,186.63,186.8,186.6,186.8,7452.0,184.9773,185.1457,184.9475,185.1457,7452.0
2020-07-24 13:25:00,186.82,187.29,186.77,187.22,13897.0,185.1656,185.6314,185.116,185.562,13897.0
2020-07-24 13:30:00,187.2,187.29,186.99,187.03,8198.0,185.5422,185.6314,185.3341,185.3737,8198.0
2020-07-24 13:35:00,187.15,187.41,187.06,187.34,11006.0,185.4926,185.7503,185.4034,185.681,11006.0
2020-07-24 13:40:00,187.39,187.73,187.34,187.67,368897.0,185.7305,186.0675,185.681,186.008,368897.0
2020-07-24 13:45:00,187.67,188.31,187.65,188.31,23826.0,186.008,186.6424,185.9882,186.6424,23826.0
2020-07-24 13:50:00,188.27,188.37,187.99,188.03,7199.0,186.6027,186.7018,186.3252,186.3649,7199.0
2020-07-24 13:55:00,188.04,188.25,187.98,188.18,109051.0,186.3748,186.5829,186.3153,186.5135,109051.0
2020-07-24 14:00:00,188.28,188.62,188.07,188.46,15213.0,186.6126,186.9496,186.4045,186.791,15213.0
2020-07-24 14:05:00,188.4,188.73,188.37,188.65,10769.0,186.7316,187.0587,186.7018,186.9794,10769.0
2020-07-24 14:10:00,188.63,188.79,188.57,188.67,9163.0,186.9595,187.1181,186.9001,186.9992,9163.0
2020-07-24 14:15:00,188.67,188.81,188.36,188.42,17279.0,186.9992,187.1379,186.6919,186.7514,17279.0
2020-07-24 14:20:00,188.39,188.44,188.15,188.22,19478.0,186.7217,186.7712,186.4838,186.5532,19478.0
2020-07-24 14:25:00,188.26,188.42,188.13,188.42,10751.0,186.5928,186.7514,186.464,186.7514,10751.0
2020-07-24 14:30:00,188.41,188.52,188.22,188.3,9788.0,186.7415,186.8505,186.5532,186.6325,9788.0
2020-07-24 14:35:00,188.33,188.45,187.97,188.41,12707.0,186.6622,186.7811,186.3054,186.7415,12707.0
2020-07-24 14:40:00,188.4,188.49,188.23,188.3,5372.0,186.7316,186.8208,186.5631,186.6325,5372.0
2020-07-24 14:45:00,188.38,188.47,188.18,188.2,9407.0,186.7118,186.801,186.5135,186.5333,9407.0
2020-07-24 14:50:00,188.26,188.38,188.07,188.07,7845.0,186.5928,186.7118,186.4045,186.4045,7845.0
2020-07-24 14:55:00,188.11,188.43,188.07,188.42,7719.0,186.4441,186.7613,186.4045,186.7514,7719.0
2020-07-24 15:00:00,188.37,188.54,188.16,188.49,12388.0,186.7018,186.8703,186.4937,186.8208,12388.0
2020-07-24 15:05:00,188.49,188.73,188.44,188.65,42579.0,186.8208,187.0587,186.7712,186.9794,42579.0
2020-07-24 15:10:00,188.67,188.84,188.53,188.67,12528.0,186.9992,187.1677,186.8604,186.9992,12528.0
2020-07-24 15:15:00,188.66,188.7,188.16,188.21,28162.0,186.9893,187.0289,186.4937,186.5433,28162.0
2020-07-24 15:20:00,188.29,188.4,188.1,188.11,18108.0,186.6226,186.7316,186.4342,186.4441,18108.0
2020-07-24 15:25:00,188.06,188.33,187.97,188.12,34973.0,186.3946,186.6622,186.3054,186.4541,34973.0
2020-07-24 15:30:00,188.03,188.14,187.6,187.68,26626.0,186.3649,186.4739,185.9387,186.018,26626.0
2020-07-24 15:35:00,187.71,188.32,187.66,188.18,22610.0,186.0477,186.6523,185.9981,186.5135,22610.0
2020-07-24 15:40:00,188.2,188.5,188.11,188.15,39759.0,186.5333,186.8307,186.4441,186.4838,39759.0
2020-07-24 15:45:00,188.18,188.54,188.14,188.42,43823.0,186.5135,186.8703,186.4739,186.7514,43823.0
2020-07-24 15:50:00,188.44,188.57,188.07,188.41,86557.0,186.7712,186.9001,186.4045,186.7415,86557.0
2020-07-24 15:55:00,188.36,188.62,188.23,188.52,127403.0,186.6919,186.9496,186.5631,186.8505,127403.0
2020-07-27 09:30:00,189.9,190.29,188.65,189.1,163428.0,188.2183,188.6048,186.9794,187.4254,163428.0
2020-07-27 09:35:00,189.1,190.04,189.1,189.65,62259.0,187.4254,188.3571,187.4254,187.9705,62259.0
2020-07-27 09:40:00,189.6,190.35,189.53,190.1,52803.0,187.921,188.6643,187.8516,188.4165,52803.0
2020-07-27 09:45:00,190.15,190.65,189.75,190.63,21342.0,188.4661,188.9617,188.0696,188.9418,21342.0
2020-07-27 09:50:00,190.69,190.89,190.42,190.75,33657.0,189.0013,189.1995,188.7337,189.0608,33657.0
2020-07-27 09:55:00,190.68,190.71,190.4,190.5,38214.0,188.9914,189.0211,188.7139,188.813,38214.0
2020-07-27 10:00:00,190.53,191.0,190.44,190.67,42361.0,188.8427,189.3086,188.7535,188.9815,42361.0
2020-07-27 10:05:00,190.71,190.71,190.4,190.61,67167.0,189.0211,189.0211,188.7139,188.922,67167.0
2020-07-27 10:10:00,190.63,191.07,190.5,190.71,23696.0,188.9418,189.3779,188.813,189.0211,23696.0
2020-07-27 10:15:00,190.72,191.06,190.41,190.76,14975.0,189.031,189.368,188.7238,189.0707,14975.0
2020-07-27 10:20:00,190.81,191.13,190.59,190.72,14490.0,189.1202,189.4374,188.9022,189.031,14490.0
2020-07-27 10:25:00,190.77,190.81,190.39,190.54,38882.0,189.0806,189.1202,188.704,188.8526,38882.0
2020-07-27 10:30:00,190.54,190.89,190.48,190.64,22866.0,188.8526,189.1995,188.7932,188.9517,22866.0
2020-07-27 10:35:00,190.61,190.89,190.57,190.86,20978.0,188.922,189.1995,188.8824,189.1698,20978.0
2020-07-27 10:40:00,190.86,190.89,190.52,190.55,37922.0,189.1698,189.1995,188.8328,188.8625,37922.0
2020-07-27 10:45:00,190.57,190.84,190.57,190.81,12396.0,188.8824,189.15,188.8824,189.1202,12396.0
2020-07-27 10:50:00,190.71,190.85,190.5,190.74,13752.0,189.0211,189.1599,188.813,189.0509,13752.0
2020-07-27 10:55:00,190.78,190.89,190.47,190.72,28826.0,189.0905,189.1995,188.7832,189.031,28826.0
2020-07-27 11:00:00,190.8,190.8,190.35,190.62,70125.0,189.1103,189.1103,188.6643,188.9319,70125.0
2020-07-27 11:05:00,190.6,190.68,190.34,190.54,21328.0,188.9121,188.9914,188.6544,188.8526,21328.0
2020-07-27 11:10:00,190.54,190.62,190.02,190.06,47968.0,188.8526,188.9319,188.3372,188.3769,47968.0
2020-07-27 11:15:00,190.15,190.32,189.79,190.19,14420.0,188.4661,188.6346,188.1093,188.5057,14420.0
2020-07-27 11:20:00,190.2,190.2,189.6,189.67,11563.0,188.5156,188.5156,187.921,187.9903,11563.0
2020-07-27 11:25:00,189.69,189.86,189.09,189.37,8877.0,188.0102,188.1786,187.4155,187.693,8877.0
2020-07-27 11:30:00,189.33,189.39,189.21,189.32,7604.0,187.6533,187.7128,187.5344,187.6434,7604.0
2020-07-27 11:35:00,189.25,189.26,188.94,189.19,17264.0,187.5741,187.584,187.2668,187.5146,17264.0
2020-07-27 11:40:00,189.13,189.39,189.08,189.26,7857.0,187.4551,187.7128,187.4056,187.584,7857.0
2020-07-27 11:45:00,189.23,189.42,189.16,189.27,17404.0,187.5542,187.7425,187.4848,187.5939,17404.0
2020-07-27 11:50:00,189.27,189.44,189.15,189.43,13684.0,187.5939,187.7624,187.4749,187.7525,13684.0
2020-07-27 11:55:00,189.42,189.62,189.25,189.52,18458.0,187.7425,187.9408,187.5741,187.8417,18458.0
2020-07-27 12:00:00,189.57,189.6,189.19,189.42,12090.0,187.8912,187.921,187.5146,187.7425,12090.0
2020-07-27 12:05:00,189.38,189.49,189.29,189.38,7261.0,187.7029,187.8119,187.6137,187.7029,7261.0
2020-07-27 12:10:00,189.42,189.82,189.41,189.8,7832.0,187.7425,188.139,187.7326,188.1192,7832.0
2020-07-27 12:15:00,189.81,189.82,189.66,189.7,9153.0,188.1291,188.139,187.9804,188.0201,9153.0
2020-07-27 12:20:00,189.78,190.1,189.72,189.93,29396.0,188.0994,188.4165,188.0399,188.248,29396.0
2020-07-27 12:25:00,189.9,190.09,189.84,189.85,9628.0,188.2183,188.4066,188.1588,188.1687,9628.0
2020-07-27 12:30:00,189.9,190.04,189.81,189.96,5732.0,188.2183,188.3571,188.1291,188.2778,5732.0
2020-07-27 12:35:00,190.0,190.18,189.93,190.18,8176.0,188.3174,188.4958,188.248,188.4958,8176.0
2020-07-27 12:40:00,190.17,190.21,190.06,190.1,11123.0,188.4859,188.5255,188.3769,188.4165,11123.0
2020-07-27 12:45:00,190.15,190.15,189.88,189.9,4576.0,188.4661,188.4661,188.1985,188.2183,4576.0
2020-07-27 12:50:00,189.9,190.11,189.75,189.98,5205.0,188.2183,188.4264,188.0696,188.2976,5205.0
2020-07-27 12:55:00,190.04,190.12,189.97,190.09,3105.0,188.3571,188.4363,188.2877,188.4066,3105.0
2020-07-27 13:00:00,190.14,190.4,190.06,190.37,19556.0,188.4562,188.7139,188.3769,188.6841,19556.0
2020-07-27 13:05:00,190.35,190.4,190.13,190.27,16736.0,188.6643,188.7139,188.4463,188.585,16736.0
2020-07-27 13:10:00,190.31,190.44,190.23,190.44,18127.0,188.6247,188.7535,188.5454,188.7535,18127.0
2020-07-27 13:15:00,190.46,190.62,190.41,190.56,17524.0,188.7733,188.9319,188.7238,188.8724,17524.0
2020-07-27 13:20:00,190.61,190.8,190.57,190.62,12768.0,188.922,189.1103,188.8824,188.9319,12768.0
2020-07-27 13:25:00,190.65,190.84,190.65,190.81,11368.0,188.9617,189.15,188.9617,189.1202,11368.0
2020-07-27 13:30:00,190.81,190.99,190.75,190.95,13654.0,189.1202,189.2986,189.0608,189.259,13654.0
2020-07-27 13:35:00,190.94,191.09,190.87,191.08,19275.0,189.2491,189.3978,189.1797,189.3878,19275.0
2020-07-27 13:40:00,191.09,191.22,191.03,191.2,25016.0,189.3978,189.5266,189.3383,189.5068,25016.0
2020-07-27 13:45:00,191.22,191.24,191.04,191.12,19790.0,189.5266,189.5464,189.3482,189.4275,19790.0
2020-07-27 13:50:00,191.14,191.14,191.0,191.0,11397.0,189.4473,189.4473,189.3086,189.3086,11397.0
2020-07-27 13:55:00,191.01,191.05,190.95,190.99,7661.0,189.3185,189.3581,189.259,189.2986,7661.0
2020-07-27 14:00:00,190.98,191.13,190.96,191.02,11555.0,189.2887,189.4374,189.2689,189.3284,11555.0
2020-07-27 14:05:00,191.04,191.47,191.02,191.28,44897.0,189.3482,189.7744,189.3284,189.5861,44897.0
2020-07-27 14:10:00,191.31,191.33,191.05,191.12,15422.0,189.6158,189.6356,189.3581,189.4275,15422.0
2020-07-27 14:15:00,191.13,191.2,190.81,191.14,27468.0,189.4374,189.5068,189.1202,189.4473,27468.0
2020-07-27 14:20:00,191.14,191.4,191.1,191.29,12156.0,189.4473,189.705,189.4077,189.596,12156.0
2020-07-27 14:25:00,191.3,191.42,191.23,191.42,13775.0,189.6059,189.7248,189.5365,189.7248,13775.0
2020-07-27 14:30:00,191.45,191.46,191.3,191.35,9235.0,189.7546,189.7645,189.6059,189.6555,9235.0
2020-07-27 14:35:00,191.35,191.45,191.29,191.29,8555.0,189.6555,189.7546,189.596,189.596,8555.0
2020-07-27 14:40:00,191.3,191.31,191.09,191.16,8866.0,189.6059,189.6158,189.3978,189.4671,8866.0
2020-07-27 14:45:00,191.16,191.18,190.82,191.03,10767.0,189.4671,189.487,189.1301,189.3383,10767.0
2020-07-27 14:50:00,191.03,191.13,190.68,190.79,9502.0,189.3383,189.4374,188.9914,189.1004,9502.0
2020-07-27 14:55:00,190.78,190.78,190.58,190.72,11861.0,189.0905,189.0905,188.8923,189.031,11861.0
2020-07-27 15:00:00,190.72,191.17,190.67,191.09,19869.0,189.031,189.477,188.9815,189.3978,19869.0
2020-07-27 15:05:00,191.07,191.14,190.95,191.07,15831.0,189.3779,189.4473,189.259,189.3779,15831.0
2020-07-27 15:10:00,191.08,191.16,190.97,191.04,13162.0,189.3878,189.4671,189.2788,189.3482,13162.0
2020-07-27 15:15:00,191.03,191.39,191.03,191.24,22299.0,189.3383,189.6951,189.3383,189.5464,22299.0
2020-07-27 15:20:00,191.24,191.46,191.23,191.35,9662.0,189.5464,189.7645,189.5365,189.6555,9662.0
2020-07-27 15:25:00,191.34,191.48,191.3,191.41,10678.0,189.6455,189.7843,189.6059,189.7149,10678.0
2020-07-27 15:30:00,191.42,191.56,191.4,191.49,20003.0,189.7248,189.8636,189.705,189.7942,20003.0
2020-07-27 15:35:00,191.44,191.5,191.21,191.21,28831.0,189.7447,189.8041,189.5167,189.5167,28831.0
2020-07-27 15:40:00,191.24,191.37,191.15,191.22,26564.0,189.5464,189.6753,189.4572,189.5266,26564.0
2020-07-27 15:45:00,191.19,191.27,191.06,191.2,33391.0,189.4969,189.5762,189.368,189.5068,33391.0
2020-07-27 15:50:00,191.16,191.22,190.85,190.92,45349.0,189.4671,189.5266,189.1599,189.2293,45349.0
2020-07-27 15:55:00,190.9,191.11,190.81,190.94,85657.0,189.2094,189.4176,189.1202,189.2491,85657.0
2020-07-28 09:30:00,191.0,191.32,190.04,190.78,73916.0,189.3086,189.6257,188.3571,189.0905,73916.0
2020-07-28 09:35:00,190.64,191.07,189.76,190.46,18493.0,188.9517,189.3779,188.0795,188.7733,18493.0
2020-07-28 09:40:00,190.32,190.71,190.23,190.47,9907.0,188.6346,189.0211,188.5454,188.7832,9907.0
2020-07-28 09:45:00,190.4,190.8,190.23,190.23,46860.0,188.7139,189.1103,188.5454,188.5454,46860.0
2020-07-28 09:50:00,190.18,190.18,189.13,189.16,15268.0,188.4958,188.4958,187.4551,187.4848,15268.0
2020-07-28 09:55:00,189.12,189.5,189.05,189.34,20443.0,187.4452,187.8218,187.3758,187.6633,20443.0
2020-07-28 10:00:00,189.39,189.93,189.12,189.93,18449.0,187.7128,188.248,187.4452,188.248,18449.0
2020-07-28 10:05:00,189.92,189.92,189.2,189.38,24600.0,188.2381,188.2381,187.5245,187.7029,24600.0
2020-07-28 10:10:00,189.37,190.19,189.37,190.14,28054.0,187.693,188.5057,187.693,188.4562,28054.0
2020-07-28 10:15:00,190.18,190.41,190.0,190.39,14581.0,188.4958,188.7238,188.3174,188.704,14581.0
2020-07-28 10:20:00,190.42,191.08,190.42,191.06,17246.0,188.7337,189.3878,188.7337,189.368,17246.0
2020-07-28 10:25:00,191.11,191.26,190.85,191.03,27811.0,189.4176,189.5663,189.1599,189.3383,27811.0
2020-07-28 10:30:00,191.08,191.22,190.74,190.85,8583.0,189.3878,189.5266,189.0509,189.1599,8583.0
2020-07-28 10:35:00,190.66,190.82,190.37,190.82,59799.0,188.9716,189.1301,188.6841,189.1301,59799.0
2020-07-28 10:40:00,190.89,190.96,190.67,190.76,12471.0,189.1995,189.2689,188.9815,189.0707,12471.0
2020-07-28 10:45:00,190.63,190.93,190.51,190.89,6533.0,188.9418,189.2392,188.8229,189.1995,6533.0
2020-07-28 10:50:00,190.88,190.91,190.6,190.84,5114.0,189.1896,189.2194,188.9121,189.15,5114.0
2020-07-28 10:55:00,190.96,191.25,190.94,191.25,14225.0,189.2689,189.5563,189.2491,189.5563,14225.0
2020-07-28 11:00:00,191.19,191.29,191.03,191.08,8694.0,189.4969,189.596,189.3383,189.3878,8694.0
2020-07-28 11:05:00,191.05,191.14,190.91,191.07,18277.0,189.3581,189.4473,189.2194,189.3779,18277.0
2020-07-28 11:10:00,191.14,191.5,191.02,191.43,25175.0,189.4473,189.8041,189.3284,189.7347,25175.0
2020-07-28 11:15:00,191.42,191.68,191.17,191.22,16434.0,189.7248,189.9825,189.477,189.5266,16434.0
2020-07-28 11:20:00,191.23,191.27,191.0,191.1,12811.0,189.5365,189.5762,189.3086,189.4077,12811.0
2020-07-28 11:25:00,191.14,191.36,191.05,191.36,41501.0,189.4473,189.6654,189.3581,189.6654,41501.0
2020-07-28 11:30:00,191.41,191.57,191.34,191.57,16305.0,189.7149,189.8735,189.6455,189.8735,16305.0
2020-07-28 11:35:00,191.54,191.58,191.3,191.53,27530.0,189.8438,189.8834,189.6059,189.8339,27530.0
2020-07-28 11:40:00,191.53,191.91,191.53,191.74,24603.0,189.8339,190.2105,189.8339,190.042,24603.0
2020-07-28 11:45:00,191.81,191.83,191.41,191.66,16603.0,190.1114,190.1312,189.7149,189.9627,16603.0
2020-07-28 11:50:00,191.58,191.64,191.15,191.27,17282.0,189.8834,189.9429,189.4572,189.5762,17282.0
2020-07-28 11:55:00,191.33,191.37,191.2,191.24,16063.0,189.6356,189.6753,189.5068,189.5464,16063.0
2020-07-28 12:00:00,191.27,191.34,191.09,191.18,23849.0,189.5762,189.6455,189.3978,189.487,23849.0
2020-07-28 12:05:00,191.18,191.47,190.99,191.4,37512.0,189.487,189.7744,189.2986,189.705,37512.0
2020-07-28 12:10:00,191.38,191.46,191.24,191.35,7463.0,189.6852,189.7645,189.5464,189.6555,7463.0
2020-07-28 12:15:00,191.34,191.59,191.34,191.5,10680.0,189.6455,189.8933,189.6455,189.8041,10680.0
2020-07-28 12:20:00,191.56,191.68,191.49,191.68,8341.0,189.8636,189.9825,189.7942,189.9825,8341.0
2020-07-28 12:25:00,191.72,191.77,191.51,191.67,12806.0,190.0222,190.0717,189.814,189.9726,12806.0
2020-07-28 12:30:00,191.68,191.9,191.58,191.82,7275.0,189.9825,190.2006,189.8834,190.1213,7275.0
2020-07-28 12:35:00,191.77,192.1,191.72,192.02,32215.0,190.0717,190.3988,190.0222,190.3195,32215.0
2020-07-28 12:40:00,192.04,192.04,191.93,191.99,6906.0,190.3393,190.3393,190.2303,190.2898,6906.0
2020-07-28 12:45:00,192.0,192.53,192.0,192.28,29013.0,190.2997,190.825,190.2997,190.5772,29013.0
2020-07-28 12:50:00,192.3,192.46,192.3,192.46,11926.0,190.597,190.7556,190.597,190.7556,11926.0
2020-07-28 12:55:00,192.43,192.72,192.43,192.67,28228.0,190.7259,191.0133,190.7259,190.9638,28228.0
2020-07-28 13:00:00,192.65,192.77,192.49,192.54,23628.0,190.9439,191.0629,190.7854,190.8349,23628.0
2020-07-28 13:05:00,192.52,192.95,192.5,192.66,126268.0,190.8151,191.2413,190.7953,190.9539,126268.0
2020-07-28 13:10:00,192.68,192.87,192.47,192.66,86160.0,190.9737,191.162,190.7655,190.9539,86160.0
2020-07-28 13:15:00,192.64,192.76,192.5,192.62,38340.0,190.934,191.053,190.7953,190.9142,38340.0
2020-07-28 13:20:00,192.59,192.97,192.56,192.97,18987.0,190.8845,191.2611,190.8547,191.2611,18987.0
2020-07-28 13:25:00,192.93,192.93,192.67,192.73,15155.0,191.2215,191.2215,190.9638,191.0232,15155.0
2020-07-28 13:30:00,192.74,192.86,192.71,192.82,9610.0,191.0331,191.1521,191.0034,191.1124,9610.0
2020-07-28 13:35:00,192.8,192.94,192.79,192.94,10966.0,191.0926,191.2314,191.0827,191.2314,10966.0
2020-07-28 13:40:00,192.93,192.96,192.44,192.47,51968.0,191.2215,191.2512,190.7358,190.7655,51968.0
2020-07-28 13:45:00,192.46,192.69,192.4,192.65,19573.0,190.7556,190.9836,190.6962,190.9439,19573.0
2020-07-28 13:50:00,192.65,192.68,192.45,192.53,20503.0,190.9439,190.9737,190.7457,190.825,20503.0
2020-07-28 13:55:00,192.55,192.55,192.29,192.37,23590.0,190.8448,190.8448,190.5871,190.6664,23590.0
2020-07-28 14:00:00,192.38,192.38,191.97,192.01,30919.0,190.6763,190.6763,190.27,190.3096,30919.0
2020-07-28 14:05:00,191.99,192.03,191.73,191.8,19648.0,190.2898,190.3294,190.0321,190.1015,19648.0
2020-07-28 14:10:00,191.81,191.94,191.78,191.83,13568.0,190.1114,190.2402,190.0816,190.1312,13568.0
2020-07-28 14:15:00,191.8,191.9,191.77,191.87,14199.0,190.1015,190.2006,190.0717,190.1708,14199.0
2020-07-28 14:20:00,191.84,191.96,191.8,191.89,24743.0,190.1411,190.2601,190.1015,190.1907,24743.0
2020-07-28 14:25:00,191.9,191.9,191.49,191.55,24605.0,190.2006,190.2006,189.7942,189.8537,24605.0
2020-07-28 14:30:00,191.57,191.59,191.18,191.3,94256.0,189.8735,189.8933,189.487,189.6059,94256.0
2020-07-28 14:35:00,191.3,191.34,191.09,191.13,17144.0,189.6059,189.6455,189.3978,189.4374,17144.0
2020-07-28 14:40:00,191.06,191.18,190.7,190.81,17038.0,189.368,189.487,189.0112,189.1202,17038.0
2020-07-28 14:45:00,190.82,190.91,190.67,190.81,19422.0,189.1301,189.2194,188.9815,189.1202,19422.0
2020-07-28 14:50:00,190.83,190.88,190.66,190.82,10718.0,189.1401,189.1896,188.9716,189.1301,10718.0
2020-07-28 14:55:00,190.82,190.98,190.62,190.74,17202.0,189.1301,189.2887,188.9319,189.0509,17202.0
2020-07-28 15:00:00,190.77,190.81,190.47,190.48,20388.0,189.0806,189.1202,188.7832,188.7932,20388.0
2020-07-28 15:05:00,190.49,190.54,190.26,190.36,14720.0,188.8031,188.8526,188.5751,188.6742,14720.0
2020-07-28 15:10:00,190.35,190.52,190.08,190.09,15870.0,188.6643,188.8328,188.3967,188.4066,15870.0
2020-07-28 15:15:00,190.06,190.3,189.96,190.3,20047.0,188.3769,188.6148,188.2778,188.6148,20047.0
2020-07-28 15:20:00,190.26,190.35,190.07,190.09,11544.0,188.5751,188.6643,188.3868,188.4066,11544.0
2020-07-28 15:25:00,190.11,190.28,189.95,190.1,50297.0,188.4264,188.5949,188.2679,188.4165,50297.0
2020-07-28 15:30:00,190.08,190.31,189.77,189.8,17512.0,188.3967,188.6247,188.0894,188.1192,17512.0
2020-07-28 15:35:00,189.81,190.0,189.68,189.73,23763.0,188.1291,188.3174,188.0002,188.0498,23763.0
2020-07-28 15:40:00,189.76,189.91,189.65,189.68,25237.0,188.0795,188.2282,187.9705,188.0002,25237.0
2020-07-28 15:45:00,189.67,189.99,189.66,189.78,37233.0,187.9903,188.3075,187.9804,188.0994,37233.0
2020-07-28 15:50:00,189.6,189.83,189.51,189.68,70139.0,187.921,188.1489,187.8317,188.0002,70139.0
2020-07-28 15:55:00,189.65,189.76,189.36,189.54,142222.0,187.9705,188.0795,187.6831,187.8615,142222.0
2020-07-29 09:30:00,190.15,190.87,189.9,190.67,118658.0,188.4661,189.1797,188.2183,188.9815,118658.0
2020-07-29 09:35:00,190.74,191.66,190.63,191.3,60381.0,189.0509,189.9627,188.9418,189.6059,60381.0
2020-07-29 09:40:00,191.2,191.36,190.64,190.79,34685.0,189.5068,189.6654,188.9517,189.1004,34685.0
2020-07-29 09:45:00,190.79,191.08,189.95,189.95,42457.0,189.1004,189.3878,188.2679,188.2679,42457.0
2020-07-29 09:50:00,190.0,190.11,189.75,189.97,19921.0,188.3174,188.4264,188.0696,188.2877,19921.0
2020-07-29 09:55:00,189.95,190.48,189.95,190.32,16533.0,188.2679,188.7932,188.2679,188.6346,16533.0
2020-07-29 10:00:00,190.36,191.32,190.32,191.24,22255.0,188.6742,189.6257,188.6346,189.5464,22255.0
2020-07-29 10:05:00,191.27,191.41,191.15,191.3,24544.0,189.5762,189.7149,189.4572,189.6059,24544.0
2020-07-29 10:10:00,191.19,191.4,191.13,191.23,25388.0,189.4969,189.705,189.4374,189.5365,25388.0
2020-07-29 10:15:00,191.27,191.55,191.12,191.49,21828.0,189.5762,189.8537,189.4275,189.7942,21828.0
2020-07-29 10:20:00,191.49,191.97,191.42,191.84,21419.0,189.7942,190.27,189.7248,190.1411,21419.0
2020-07-29 10:25:00,191.88,192.47,191.86,192.38,81764.0,190.1808,190.7655,190.1609,190.6763,81764.0
2020-07-29 10:30:00,192.39,192.8,192.32,192.65,38264.0,190.6862,191.0926,190.6169,190.9439,38264.0
2020-07-29 10:35:00,192.65,193.37,192.64,193.3,44171.0,190.9439,191.6576,190.934,191.5882,44171.0
2020-07-29 10:40:00,193.27,193.33,192.93,192.93,21401.0,191.5585,191.6179,191.2215,191.2215,21401.0
2020-07-29 10:45:00,192.91,193.09,192.7,192.94,29846.0,191.2016,191.38,190.9935,191.2314,29846.0
2020-07-29 10:50:00,192.88,193.18,192.81,193.1,23276.0,191.1719,191.4692,191.1025,191.39,23276.0
2020-07-29 10:55:00,193.12,193.4,193.01,193.33,33279.0,191.4098,191.6873,191.3008,191.6179,33279.0
2020-07-29 11:00:00,193.35,193.45,193.04,193.14,43059.0,191.6377,191.7369,191.3305,191.4296,43059.0
2020-07-29 11:05:00,193.2,193.39,192.87,193.21,30817.0,191.4891,191.6774,191.162,191.499,30817.0
2020-07-29 11:10:00,193.33,193.34,193.06,193.15,13805.0,191.6179,191.6278,191.3503,191.4395,13805.0
2020-07-29 11:15:00,193.15,193.57,193.15,193.48,26731.0,191.4395,191.8558,191.4395,191.7666,26731.0
2020-07-29 11:20:00,193.51,193.63,193.42,193.62,37332.0,191.7963,191.9153,191.7071,191.9054,37332.0
2020-07-29 11:25:00,193.62,194.04,193.55,194.0,39981.0,191.9054,192.3216,191.836,192.282,39981.0
2020-07-29 11:30:00,193.99,194.14,193.88,193.91,37201.0,192.2721,192.4207,192.163,192.1928,37201.0
2020-07-29 11:35:00,193.92,194.1,193.91,193.96,21647.0,192.2027,192.3811,192.1928,192.2423,21647.0
2020-07-29 11:40:00,193.94,194.02,193.74,193.97,24795.0,192.2225,192.3018,192.0243,192.2523,24795.0
2020-07-29 11:45:00,193.99,194.37,193.98,194.28,47542.0,192.2721,192.6487,192.2622,192.5595,47542.0
2020-07-29 11:50:00,194.28,194.33,193.91,193.92,24646.0,192.5595,192.6091,192.1928,192.2027,24646.0
2020-07-29 11:55:00,193.94,193.96,193.63,193.64,13029.0,192.2225,192.2423,191.9153,191.9252,13029.0
2020-07-29 12:00:00,193.62,193.62,193.09,193.23,17125.0,191.9054,191.9054,191.38,191.5188,17125.0
2020-07-29 12:05:00,193.21,193.23,192.57,192.58,40394.0,191.499,191.5188,190.8646,190.8746,40394.0
2020-07-29 12:10:00,192.62,192.7,192.46,192.63,9826.0,190.9142,190.9935,190.7556,190.9241,9826.0
2020-07-29 12:15:00,192.58,192.74,192.54,192.7,11538.0,190.8746,191.0331,190.8349,190.9935,11538.0
2020-07-29 12:20:00,192.71,193.03,192.71,192.95,7625.0,191.0034,191.3206,191.0034,191.2413,7625.0
2020-07-29 12:25:00,193.03,193.14,192.89,192.96,9149.0,191.3206,191.4296,191.1818,191.2512,9149.0
2020-07-29 12:30:00,192.94,193.3,192.92,193.23,12766.0,191.2314,191.5882,191.2116,191.5188,12766.0
2020-07-29 12:35:00,193.25,193.51,193.2,193.43,23939.0,191.5386,191.7963,191.4891,191.717,23939.0
2020-07-29 12:40:00,193.49,193.66,193.37,193.43,27962.0,191.7765,191.945,191.6576,191.717,27962.0
2020-07-29 12:45:00,193.5,193.57,193.44,193.56,8391.0,191.7864,191.8558,191.7269,191.8459,8391.0
2020-07-29 12:50:00,193.5,193.75,193.45,193.74,10326.0,191.7864,192.0342,191.7369,192.0243,10326.0
2020-07-29 12:55:00,193.71,193.74,193.34,193.36,24196.0,191.9946,192.0243,191.6278,191.6477,24196.0
2020-07-29 13:00:00,193.36,193.54,193.07,193.18,101523.0,191.6477,191.8261,191.3602,191.4692,101523.0
2020-07-29 13:05:00,193.2,193.27,192.93,193.26,51332.0,191.4891,191.5585,191.2215,191.5485,51332.0
2020-07-29 13:10:00,193.21,193.51,193.21,193.45,31572.0,191.499,191.7963,191.499,191.7369,31572.0
2020-07-29 13:15:00,193.48,193.64,193.35,193.55,45812.0,191.7666,191.9252,191.6377,191.836,45812.0
2020-07-29 13:20:00,193.51,193.77,193.48,193.59,24642.0,191.7963,192.054,191.7666,191.8756,24642.0
2020-07-29 13:25:00,193.59,193.78,193.43,193.74,28615.0,191.8756,192.0639,191.717,192.0243,28615.0
2020-07-29 13:30:00,193.72,193.83,193.69,193.73,17509.0,192.0045,192.1135,191.9747,192.0144,17509.0
2020-07-29 13:35:00,193.73,193.97,193.7,193.9,24177.0,192.0144,192.2523,191.9846,192.1829,24177.0
2020-07-29 13:40:00,193.89,193.93,193.8,193.93,10334.0,192.173,192.2126,192.0838,192.2126,10334.0
2020-07-29 13:45:00,193.9,194.06,193.89,194.02,13446.0,192.1829,192.3415,192.173,192.3018,13446.0
2020-07-29 13:50:00,194.03,194.05,193.9,193.94,21592.0,192.3117,192.3315,192.1829,192.2225,21592.0
2020-07-29 13:55:00,193.94,193.94,193.67,193.77,35252.0,192.2225,192.2225,191.9549,192.054,35252.0
2020-07-29 14:00:00,193.7,194.0,193.0,193.47,61097.0,191.9846,192.282,191.2908,191.7567,61097.0
2020-07-29 14:05:00,193.55,193.93,193.46,193.91,56459.0,191.836,192.2126,191.7468,192.1928,56459.0
2020-07-29 14:10:00,193.84,194.2,193.82,194.03,19052.0,192.1234,192.4802,192.1036,192.3117,19052.0
2020-07-29 14:15:00,194.06,194.19,193.91,193.91,14475.0,192.3415,192.4703,192.1928,192.1928,14475.0
2020-07-29 14:20:00,193.88,193.9,193.7,193.79,9844.0,192.163,192.1829,191.9846,192.0738,9844.0
2020-07-29 14:25:00,193.77,193.88,193.74,193.82,12229.0,192.054,192.163,192.0243,192.1036,12229.0
2020-07-29 14:30:00,193.81,194.16,193.79,194.03,16834.0,192.0937,192.4406,192.0738,192.3117,16834.0
2020-07-29 14:35:00,194.06,194.39,194.06,194.31,21696.0,192.3415,192.6685,192.3415,192.5892,21696.0
2020-07-29 14:40:00,194.33,194.56,194.23,194.41,19825.0,192.6091,192.837,192.5099,192.6884,19825.0
2020-07-29 14:45:00,194.44,194.44,194.25,194.37,7321.0,192.7181,192.7181,192.5298,192.6487,7321.0
2020-07-29 14:50:00,194.32,194.39,193.97,193.97,18992.0,192.5992,192.6685,192.2523,192.2523,18992.0
2020-07-29 14:55:00,193.97,193.99,193.66,193.71,19864.0,192.2523,192.2721,191.945,191.9946,19864.0
2020-07-29 15:00:00,193.72,193.9,193.09,193.09,23261.0,192.0045,192.1829,191.38,191.38,23261.0
2020-07-29 15:05:00,193.04,193.52,193.04,193.42,30115.0,191.3305,191.8062,191.3305,191.7071,30115.0
2020-07-29 15:10:00,193.43,193.73,193.37,193.41,18273.0,191.717,192.0144,191.6576,191.6972,18273.0
2020-07-29 15:15:00,193.45,193.54,193.19,193.37,20548.0,191.7369,191.8261,191.4792,191.6576,20548.0
2020-07-29 15:20:00,193.45,193.88,193.45,193.71,24970.0,191.7369,192.163,191.7369,191.9946,24970.0
2020-07-29 15:25:00,193.71,193.8,193.51,193.73,24753.0,191.9946,192.0838,191.7963,192.0144,24753.0
2020-07-29 15:30:00,193.69,194.08,193.55,194.0,45553.0,191.9747,192.3613,191.836,192.282,45553.0
2020-07-29 15:35:00,193.99,194.27,193.98,194.16,38817.0,192.2721,192.5496,192.2622,192.4406,38817.0
2020-07-29 15:40:00,194.15,194.19,193.79,193.9,33551.0,192.4307,192.4703,192.0738,192.1829,33551.0
2020-07-29 15:45:00,193.89,193.9,193.51,193.66,47172.0,192.173,192.1829,191.7963,191.945,47172.0
2020-07-29 15:50:00,193.63,193.66,193.35,193.35,61273.0,191.9153,191.945,191.6377,191.6377,61273.0
2020-07-29 15:55:00,193.35,193.76,193.27,193.68,121137.0,191.6377,192.0441,191.5585,191.9648,121137.0
2020-07-30 09:30:00,190.09,191.2,189.64,190.89,165019.0,188.4066,189.5068,187.9606,189.1995,165019.0
2020-07-30 09:35:00,191.03,191.03,189.59,189.59,70006.0,189.3383,189.3383,187.911,187.911,70006.0
2020-07-30 09:40:00,189.62,190.03,189.52,189.73,30607.0,187.9408,188.3471,187.8417,188.0498,30607.0
2020-07-30 09:45:00,189.66,190.0,189.21,189.23,54094.0,187.9804,188.3174,187.5344,187.5542,54094.0
2020-07-30 09:50:00,189.21,190.06,189.16,189.28,73086.0,187.5344,188.3769,187.4848,187.6038,73086.0
2020-07-30 09:55:00,189.21,189.47,188.92,189.23,47598.0,187.5344,187.7921,187.247,187.5542,47598.0
2020-07-30 10:00:00,189.23,189.31,188.46,189.01,56599.0,187.5542,187.6335,186.791,187.3362,56599.0
2020-07-30 10:05:00,188.82,188.95,188.36,188.74,34694.0,187.1479,187.2767,186.6919,187.0686,34694.0
2020-07-30 10:10:00,188.7,188.73,188.07,188.34,36660.0,187.0289,187.0587,186.4045,186.6721,36660.0
2020-07-30 10:15:00,188.28,188.32,187.61,187.83,39992.0,186.6126,186.6523,185.9486,186.1666,39992.0
2020-07-30 10:20:00,187.73,188.2,187.37,188.04,42349.0,186.0675,186.5333,185.7107,186.3748,42349.0
2020-07-30 10:25:00,188.08,188.54,187.96,188.54,32048.0,186.4144,186.8703,186.2955,186.8703,32048.0
2020-07-30 10:30:00,188.53,189.2,188.45,189.2,19799.0,186.8604,187.5245,186.7811,187.5245,19799.0
2020-07-30 10:35:00,189.24,189.88,189.08,189.6,54994.0,187.5641,188.1985,187.4056,187.921,54994.0
2020-07-30 10:40:00,189.6,189.69,189.44,189.52,33459.0,187.921,188.0102,187.7624,187.8417,33459.0
2020-07-30 10:45:00,189.56,189.6,189.15,189.19,19151.0,187.8813,187.921,187.4749,187.5146,19151.0
2020-07-30 10:50:00,189.15,189.17,188.56,188.85,20894.0,187.4749,187.4948,186.8902,187.1776,20894.0
2020-07-30 10:55:00,188.83,189.16,188.71,188.92,16866.0,187.1578,187.4848,187.0388,187.247,16866.0
2020-07-30 11:00:00,188.96,189.5,188.77,189.25,41956.0,187.2866,187.8218,187.0983,187.5741,41956.0
2020-07-30 11:05:00,189.25,189.35,189.11,189.25,35248.0,187.5741,187.6732,187.4353,187.5741,35248.0
2020-07-30 11:10:00,189.25,189.58,189.11,189.57,12443.0,187.5741,187.9011,187.4353,187.8912,12443.0
2020-07-30 11:15:00,189.59,190.26,189.54,190.23,15108.0,187.911,188.5751,187.8615,188.5454,15108.0
2020-07-30 11:20:00,190.22,190.56,190.16,190.16,46590.0,188.5355,188.8724,188.476,188.476,46590.0
2020-07-30 11:25:00,190.25,190.53,190.0,190.0,32934.0,188.5652,188.8427,188.3174,188.3174,32934.0
2020-07-30 11:30:00,190.09,190.55,190.0,190.41,89041.0,188.4066,188.8625,188.3174,188.7238,89041.0
2020-07-30 11:35:00,190.41,190.58,190.24,190.48,31911.0,188.7238,188.8923,188.5553,188.7932,31911.0
2020-07-30 11:40:00,190.47,190.81,190.36,190.47,21844.0,188.7832,189.1202,188.6742,188.7832,21844.0
2020-07-30 11:45:00,190.48,190.51,190.21,190.51,48686.0,188.7932,188.8229,188.5255,188.8229,48686.0
2020-07-30 11:50:00,190.5,190.56,190.29,190.4,33193.0,188.813,188.8724,188.6048,188.7139,33193.0
2020-07-30 11:55:00,190.42,190.52,190.31,190.48,32171.0,188.7337,188.8328,188.6247,188.7932,32171.0
2020-07-30 12:00:00,190.5,191.05,190.48,190.88,22875.0,188.813,189.3581,188.7932,189.1896,22875.0
2020-07-30 12:05:00,190.9,190.98,190.51,190.52,13037.0,189.2094,189.2887,188.8229,188.8328,13037.0
2020-07-30 12:10:00,190.58,190.64,190.35,190.6,14633.0,188.8923,188.9517,188.6643,188.9121,14633.0
2020-07-30 12:15:00,190.66,191.44,190.66,191.35,25829.0,188.9716,189.7447,188.9716,189.6555,25829.0
2020-07-30 12:20:00,191.33,191.38,190.85,191.05,9824.0,189.6356,189.6852,189.1599,189.3581,9824.0
2020-07-30 12:25:00,191.05,191.12,190.85,191.08,12771.0,189.3581,189.4275,189.1599,189.3878,12771.0
2020-07-30 12:30:00,191.03,191.06,190.65,190.7,22176.0,189.3383,189.368,188.9617,189.0112,22176.0
2020-07-30 12:35:00,190.77,190.9,190.69,190.81,32238.0,189.0806,189.2094,189.0013,189.1202,32238.0
2020-07-30 12:40:00,190.85,190.92,190.69,190.86,26914.0,189.1599,189.2293,189.0013,189.1698,26914.0
2020-07-30 12:45:00,190.88,191.14,190.8,191.1,19656.0,189.1896,189.4473,189.1103,189.4077,19656.0
2020-07-30 12:50:00,191.16,191.24,190.95,190.98,16441.0,189.4671,189.5464,189.259,189.2887,16441.0
2020-07-30 12:55:00,191.0,191.01,190.86,191.0,12366.0,189.3086,189.3185,189.1698,189.3086,12366.0
2020-07-30 13:00:00,191.0,191.13,190.8,191.0,14999.0,189.3086,189.4374,189.1103,189.3086,14999.0
2020-07-30 13:05:00,190.96,191.01,190.88,191.0,11269.0,189.2689,189.3185,189.1896,189.3086,11269.0
2020-07-30 13:10:00,191.0,191.08,190.97,191.02,22614.0,189.3086,189.3878,189.2788,189.3284,22614.0
2020-07-30 13:15:00,191.03,191.61,191.0,191.6,22544.0,189.3383,189.9132,189.3086,189.9032,22544.0
2020-07-30 13:20:00,191.65,191.92,191.65,191.81,12017.0,189.9528,190.2204,189.9528,190.1114,12017.0
2020-07-30 13:25:00,191.79,191.81,191.6,191.65,15891.0,190.0916,190.1114,189.9032,189.9528,15891.0
2020-07-30 13:30:00,191.65,191.65,191.15,191.29,13349.0,189.9528,189.9528,189.4572,189.596,13349.0
2020-07-30 13:35:00,191.25,191.32,191.07,191.17,11702.0,189.5563,189.6257,189.3779,189.477,11702.0
2020-07-30 13:40:00,191.2,191.42,191.2,191.38,13783.0,189.5068,189.7248,189.5068,189.6852,13783.0
2020-07-30 13:45:00,191.34,191.36,191.16,191.25,7144.0,189.6455,189.6654,189.4671,189.5563,7144.0
2020-07-30 13:50:00,191.25,191.81,191.2,191.8,22180.0,189.5563,190.1114,189.5068,190.1015,22180.0
2020-07-30 13:55:00,191.76,191.86,191.67,191.86,6977.0,190.0618,190.1609,189.9726,190.1609,6977.0
2020-07-30 14:00:00,191.83,191.85,191.57,191.73,9477.0,190.1312,190.151,189.8735,190.0321,9477.0
2020-07-30 14:05:00,191.73,191.87,191.65,191.75,12116.0,190.0321,190.1708,189.9528,190.0519,12116.0
2020-07-30 14:10:00,191.73,191.78,191.46,191.5,31772.0,190.0321,190.0816,189.7645,189.8041,31772.0
2020-07-30 14:15:00,191.48,191.59,191.37,191.54,16547.0,189.7843,189.8933,189.6753,189.8438,16547.0
2020-07-30 14:20:00,191.52,191.63,191.25,191.61,7551.0,189.8239,189.933,189.5563,189.9132,7551.0
2020-07-30 14:25:00,191.61,191.61,191.37,191.46,19622.0,189.9132,189.9132,189.6753,189.7645,19622.0
2020-07-30 14:30:00,191.49,191.75,191.48,191.61,14649.0,189.7942,190.0519,189.7843,189.9132,14649.0
2020-07-30 14:35:00,191.6,191.79,191.6,191.72,9792.0,189.9032,190.0916,189.9032,190.0222,9792.0
2020-07-30 14:40:00,191.71,191.77,191.61,191.61,89608.0,190.0123,190.0717,189.9132,189.9132,89608.0
2020-07-30 14:45:00,191.62,191.82,191.54,191.56,28707.0,189.9231,190.1213,189.8438,189.8636,28707.0
2020-07-30 14:50:00,191.6,191.6,191.2,191.23,25813.0,189.9032,189.9032,189.5068,189.5365,25813.0
2020-07-30 14:55:00,191.25,191.49,191.15,191.25,21294.0,189.5563,189.7942,189.4572,189.5563,21294.0
2020-07-30 15:00:00,191.23,191.5,191.22,191.47,28756.0,189.5365,189.8041,189.5266,189.7744,28756.0
2020-07-30 15:05:00,191.47,191.47,191.15,191.26,26908.0,189.7744,189.7744,189.4572,189.5663,26908.0
2020-07-30 15:10:00,191.29,191.66,191.21,191.59,32660.0,189.596,189.9627,189.5167,189.8933,32660.0
2020-07-30 15:15:00,191.59,191.81,191.47,191.81,19487.0,189.8933,190.1114,189.7744,190.1114,19487.0
2020-07-30 15:20:00,191.81,191.92,191.65,191.68,23354.0,190.1114,190.2204,189.9528,189.9825,23354.0
2020-07-30 15:25:00,191.68,191.71,191.51,191.65,13996.0,189.9825,190.0123,189.814,189.9528,13996.0
2020-07-30 15:30:00,191.63,191.83,191.37,191.64,24510.0,189.933,190.1312,189.6753,189.9429,24510.0
2020-07-30 15:35:00,191.6,191.67,191.37,191.4,22698.0,189.9032,189.9726,189.6753,189.705,22698.0
2020-07-30 15:40:00,191.39,191.48,191.14,191.14,27548.0,189.6951,189.7843,189.4473,189.4473,27548.0
2020-07-30 15:45:00,191.14,191.22,190.87,190.96,37011.0,189.4473,189.5266,189.1797,189.2689,37011.0
2020-07-30 15:50:00,190.96,191.45,190.94,191.31,41954.0,189.2689,189.7546,189.2491,189.6158,41954.0
2020-07-30 15:55:00,191.3,191.71,191.19,191.71,106764.0,189.6059,190.0123,189.4969,190.0123,106764.0
2020-07-31 09:30:00,193.0,193.25,191.04,192.06,122718.0,191.2908,191.5386,189.3482,190.3592,122718.0
2020-07-31 09:35:00,192.1,192.1,191.03,191.73,53937.0,190.3988,190.3988,189.3383,190.0321,53937.0
2020-07-31 09:40:00,191.84,192.99,191.79,192.72,39543.0,190.1411,191.2809,190.0916,191.0133,39543.0
2020-07-31 09:45:00,192.85,193.07,192.25,192.31,35136.0,191.1422,191.3602,190.5475,190.607,35136.0
2020-07-31 09:50:00,192.36,192.67,191.76,192.67,48973.0,190.6565,190.9638,190.0618,190.9638,48973.0
2020-07-31 09:55:00,192.74,192.86,192.21,192.85,15011.0,191.0331,191.1521,190.5078,191.1422,15011.0
2020-07-31 10:00:00,192.62,192.77,192.17,192.77,25111.0,190.9142,191.0629,190.4682,191.0629,25111.0
2020-07-31 10:05:00,192.75,192.79,191.66,191.79,50756.0,191.0431,191.0827,189.9627,190.0916,50756.0
2020-07-31 10:10:00,191.84,191.85,191.05,191.63,30997.0,190.1411,190.151,189.3581,189.933,30997.0
2020-07-31 10:15:00,191.6,191.74,190.66,190.96,54381.0,189.9032,190.042,188.9716,189.2689,54381.0
2020-07-31 10:20:00,191.02,191.43,190.79,191.34,32221.0,189.3284,189.7347,189.1004,189.6455,32221.0
2020-07-31 10:25:00,191.26,191.83,191.26,191.47,24600.0,189.5663,190.1312,189.5663,189.7744,24600.0
2020-07-31 10:30:00,191.41,191.78,191.25,191.51,19514.0,189.7149,190.0816,189.5563,189.814,19514.0
2020-07-31 10:35:00,191.49,192.0,191.48,192.0,23381.0,189.7942,190.2997,189.7843,190.2997,23381.0
2020-07-31 10:40:00,192.0,192.01,191.48,191.57,27112.0,190.2997,190.3096,189.7843,189.8735,27112.0
2020-07-31 10:45:00,191.61,191.91,191.26,191.89,16286.0,189.9132,190.2105,189.5663,190.1907,16286.0
2020-07-31 10:50:00,191.88,191.88,191.3,191.6,21358.0,190.1808,190.1808,189.6059,189.9032,21358.0
2020-07-31 10:55:00,191.55,192.13,191.51,192.13,18748.0,189.8537,190.4285,189.814,190.4285,18748.0
2020-07-31 11:00:00,192.19,192.52,192.0,192.48,21696.0,190.488,190.8151,190.2997,190.7754,21696.0
2020-07-31 11:05:00,192.49,192.61,192.36,192.37,20517.0,190.7854,190.9043,190.6565,190.6664,20517.0
2020-07-31 11:10:00,192.39,192.75,192.25,192.58,14252.0,190.6862,191.0431,190.5475,190.8746,14252.0
2020-07-31 11:15:00,192.58,193.07,192.51,192.96,34589.0,190.8746,191.3602,190.8052,191.2512,34589.0
2020-07-31 11:20:00,193.08,193.39,192.94,193.38,23120.0,191.3701,191.6774,191.2314,191.6675,23120.0
2020-07-31 11:25:00,193.38,193.72,193.13,193.18,19073.0,191.6675,192.0045,191.4197,191.4692,19073.0
2020-07-31 11:30:00,193.23,193.54,193.21,193.27,17082.0,191.5188,191.8261,191.499,191.5585,17082.0
2020-07-31 11:35:00,193.3,193.3,192.84,193.06,11431.0,191.5882,191.5882,191.1323,191.3503,11431.0
2020-07-31 11:40:00,193.11,193.25,192.75,192.75,17045.0,191.3999,191.5386,191.0431,191.0431,17045.0
2020-07-31 11:45:00,192.71,193.14,192.67,193.04,12050.0,191.0034,191.4296,190.9638,191.3305,12050.0
2020-07-31 11:50:00,193.02,193.02,192.63,192.87,9256.0,191.3107,191.3107,190.9241,191.162,9256.0
2020-07-31 11:55:00,192.81,192.92,192.21,192.35,11202.0,191.1025,191.2116,190.5078,190.6466,11202.0
2020-07-31 12:00:00,192.35,192.43,192.0,192.1,10573.0,190.6466,190.7259,190.2997,190.3988,10573.0
2020-07-31 12:05:00,192.18,192.43,191.99,192.12,10141.0,190.4781,190.7259,190.2898,190.4186,10141.0
2020-07-31 12:10:00,192.12,192.27,191.98,192.14,10138.0,190.4186,190.5673,190.2799,190.4385,10138.0
2020-07-31 12:15:00,192.12,192.24,191.86,192.16,25568.0,190.4186,190.5376,190.1609,190.4583,25568.0
2020-07-31 12:20:00,192.09,192.23,191.93,192.12,29275.0,190.3889,190.5277,190.2303,190.4186,29275.0
2020-07-31 12:25:00,192.07,192.49,191.98,192.41,26123.0,190.3691,190.7854,190.2799,190.7061,26123.0
2020-07-31 12:30:00,192.38,192.41,191.81,191.86,19465.0,190.6763,190.7061,190.1114,190.1609,19465.0
2020-07-31 12:35:00,191.86,191.86,191.38,191.5,22920.0,190.1609,190.1609,189.6852,189.8041,22920.0
2020-07-31 12:40:00,191.55,191.79,191.48,191.67,12244.0,189.8537,190.0916,189.7843,189.9726,12244.0
2020-07-31 12:45:00,191.71,191.72,191.5,191.59,10887.0,190.0123,190.0222,189.8041,189.8933,10887.0
2020-07-31 12:50:00,191.66,191.71,191.38,191.44,12062.0,189.9627,190.0123,189.6852,189.7447,12062.0
2020-07-31 12:55:00,191.45,191.53,191.14,191.46,10225.0,189.7546,189.8339,189.4473,189.7645,10225.0
2020-07-31 13:00:00,191.44,191.85,191.4,191.85,7951.0,189.7447,190.151,189.705,190.151,7951.0
2020-07-31 13:05:00,191.78,192.04,191.77,191.85,16041.0,190.0816,190.3393,190.0717,190.151,16041.0
2020-07-31 13:10:00,191.83,192.1,191.83,191.99,22159.0,190.1312,190.3988,190.1312,190.2898,22159.0
2020-07-31 13:15:00,192.0,192.09,191.69,191.95,16848.0,190.2997,190.3889,189.9924,190.2501,16848.0
2020-07-31 13:20:00,192.01,192.68,191.94,192.66,16902.0,190.3096,190.9737,190.2402,190.9539,16902.0
2020-07-31 13:25:00,192.69,192.99,192.69,192.99,31956.0,190.9836,191.2809,190.9836,191.2809,31956.0
2020-07-31 13:30:00,192.97,192.97,192.58,192.58,12757.0,191.2611,191.2611,190.8746,190.8746,12757.0
2020-07-31 13:35:00,192.57,192.73,192.5,192.71,17414.0,190.8646,191.0232,190.7953,191.0034,17414.0
2020-07-31 13:40:00,192.74,193.01,192.7,192.93,11122.0,191.0331,191.3008,190.9935,191.2215,11122.0
2020-07-31 13:45:00,192.94,193.15,192.77,193.14,20427.0,191.2314,191.4395,191.0629,191.4296,20427.0
2020-07-31 13:50:00,193.1,193.27,193.02,193.17,24407.0,191.39,191.5585,191.3107,191.4593,24407.0
2020-07-31 13:55:00,193.13,193.17,192.55,192.6,24926.0,191.4197,191.4593,190.8448,190.8944,24926.0
2020-07-31 14:00:00,192.57,192.99,192.47,192.84,43502.0,190.8646,191.2809,190.7655,191.1323,43502.0
2020-07-31 14:05:00,192.78,192.78,192.14,192.18,22073.0,191.0728,191.0728,190.4385,190.4781,22073.0
2020-07-31 14:10:00,192.15,192.34,192.11,192.27,14892.0,190.4484,190.6367,190.4087,190.5673,14892.0
2020-07-31 14:15:00,192.23,192.45,192.11,192.19,18494.0,190.5277,190.7457,190.4087,190.488,18494.0
2020-07-31 14:20:00,192.24,192.74,192.24,192.73,13527.0,190.5376,191.0331,190.5376,191.0232,13527.0
2020-07-31 14:25:00,192.72,192.95,192.71,192.88,18469.0,191.0133,191.2413,191.0034,191.1719,18469.0
2020-07-31 14:30:00,192.84,193.09,192.81,192.97,16090.0,191.1323,191.38,191.1025,191.2611,16090.0
2020-07-31 14:35:00,192.93,193.37,192.88,193.22,13997.0,191.2215,191.6576,191.1719,191.5089,13997.0
2020-07-31 14:40:00,193.19,193.51,193.01,193.43,30479.0,191.4792,191.7963,191.3008,191.717,30479.0
2020-07-31 14:45:00,193.35,193.59,193.33,193.39,15338.0,191.6377,191.8756,191.6179,191.6774,15338.0
2020-07-31 14:50:00,193.42,193.92,193.41,193.89,22378.0,191.7071,192.2027,191.6972,192.173,22378.0
2020-07-31 14:55:00,193.93,194.16,193.82,194.05,22561.0,192.2126,192.4406,192.1036,192.3315,22561.0
2020-07-31 15:00:00,194.05,194.25,193.75,194.18,30958.0,192.3315,192.5298,192.0342,192.4604,30958.0
2020-07-31 15:05:00,194.18,194.34,194.01,194.21,39482.0,192.4604,192.619,192.2919,192.4901,39482.0
2020-07-31 15:10:00,194.16,194.35,193.97,194.3,30247.0,192.4406,192.6289,192.2523,192.5793,30247.0
2020-07-31 15:15:00,194.34,194.41,193.93,194.14,15637.0,192.619,192.6884,192.2126,192.4207,15637.0
2020-07-31 15:20:00,194.18,194.48,194.17,194.4,27090.0,192.4604,192.7577,192.4505,192.6784,27090.0
2020-07-31 15:25:00,194.38,194.39,194.08,194.14,20010.0,192.6586,192.6685,192.3613,192.4207,20010.0
2020-07-31 15:30:00,194.18,194.37,194.08,194.12,23055.0,192.4604,192.6487,192.3613,192.4009,23055.0
2020-07-31 15:35:00,194.17,194.26,193.99,193.99,31400.0,192.4505,192.5397,192.2721,192.2721,31400.0
2020-07-31 15:40:00,193.99,194.19,193.88,193.9,50886.0,192.2721,192.4703,192.163,192.1829,50886.0
2020-07-31 15:45:00,193.96,194.55,193.95,194.53,70478.0,192.2423,192.8271,192.2324,192.8073,70478.0
2020-07-31 15:50:00,194.5,194.65,194.18,194.38,87296.0,192.7776,192.9262,192.4604,192.6586,87296.0
2020-07-31 15:55:00,194.4,194.99,194.28,194.85,148096.0,192.6784,193.2632,192.5595,193.1245,148096.0
2020-08-03 09:30:00,197.8,198.66,196.68,197.98,252423.0,196.0483,196.9007,194.9383,196.2267,252423.0
2020-08-03 09:35:00,197.99,198.61,196.68,197.09,90966.0,196.2367,196.8512,194.9383,195.3446,90966.0
2020-08-03 09:40:00,197.11,197.47,196.57,197.2,85737.0,195.3644,195.7213,194.8292,195.4536,85737.0
2020-08-03 09:45:00,197.22,197.85,197.16,197.56,104411.0,195.4735,196.0979,195.414,195.8105,104411.0
2020-08-03 09:50:00,197.5,198.26,197.43,198.16,88984.0,195.751,196.5043,195.6816,196.4051,88984.0
2020-08-03 09:55:00,198.19,199.2,198.19,199.08,105284.0,196.4349,197.4359,196.4349,197.317,105284.0
2020-08-03 10:00:00,199.09,199.4,199.01,199.19,101928.0,197.3269,197.6342,197.2476,197.426,101928.0
2020-08-03 10:05:00,199.22,199.38,198.93,199.19,97519.0,197.4558,197.6143,197.1683,197.426,97519.0
2020-08-03 10:10:00,199.23,199.51,198.99,199.39,78199.0,197.4657,197.7432,197.2278,197.6243,78199.0
2020-08-03 10:15:00,199.36,199.7,199.11,199.66,95631.0,197.5945,197.9315,197.3467,197.8919,95631.0
2020-08-03 10:20:00,199.69,199.9,199.14,199.64,150304.0,197.9216,198.1297,197.3765,197.872,150304.0
2020-08-03 10:25:00,199.64,200.2,199.62,200.02,122260.0,197.872,198.4271,197.8522,198.2487,122260.0
2020-08-03 10:30:00,200.05,200.67,200.05,200.65,62501.0,198.2784,198.8929,198.2784,198.8731,62501.0
2020-08-03 10:35:00,200.68,200.92,200.1,200.53,48171.0,198.9028,199.1407,198.328,198.7542,48171.0
2020-08-03 10:40:00,200.48,200.54,199.9,200.03,29551.0,198.7046,198.7641,198.1297,198.2586,29551.0
2020-08-03 10:45:00,200.07,200.1,199.53,199.73,76150.0,198.2982,198.328,197.763,197.9612,76150.0
2020-08-03 10:50:00,199.71,199.89,199.32,199.85,38328.0,197.9414,198.1198,197.5549,198.0802,38328.0
2020-08-03 10:55:00,199.8,199.95,199.67,199.75,24021.0,198.0306,198.1793,197.9018,197.9811,24021.0
2020-08-03 11:00:00,199.76,200.15,199.58,200.15,54907.0,197.991,198.3775,197.8126,198.3775,54907.0
2020-08-03 11:05:00,200.15,200.92,200.07,200.9,64310.0,198.3775,199.1407,198.2982,199.1209,64310.0
2020-08-03 11:10:00,200.95,200.98,200.12,200.4,40125.0,199.1704,199.2002,198.3478,198.6253,40125.0
2020-08-03 11:15:00,200.43,200.91,200.3,200.91,36819.0,198.655,199.1308,198.5262,199.1308,36819.0
2020-08-03 11:20:00,200.9,201.25,200.79,201.21,50996.0,199.1209,199.4678,199.0119,199.4281,50996.0
2020-08-03 11:25:00,201.21,201.5,201.12,201.15,57230.0,199.4281,199.7156,199.3389,199.3687,57230.0
2020-08-03 11:30:00,201.2,201.42,200.93,201.1,62776.0,199.4182,199.6363,199.1506,199.3191,62776.0
2020-08-03 11:35:00,201.19,201.23,201.06,201.2,42443.0,199.4083,199.448,199.2795,199.4182,42443.0
2020-08-03 11:40:00,201.21,201.23,200.96,201.0,51477.0,199.4281,199.448,199.1804,199.22,51477.0
2020-08-03 11:45:00,200.99,201.08,200.79,200.83,34623.0,199.2101,199.2993,199.0119,199.0515,34623.0
2020-08-03 11:50:00,200.87,201.09,200.78,200.81,22744.0,199.0911,199.3092,199.0019,199.0317,22744.0
2020-08-03 11:55:00,200.8,200.8,200.48,200.75,20547.0,199.0218,199.0218,198.7046,198.9722,20547.0
2020-08-03 12:00:00,200.81,201.09,200.81,200.91,59705.0,199.0317,199.3092,199.0317,199.1308,59705.0
2020-08-03 12:05:00,200.91,201.06,200.85,201.03,69309.0,199.1308,199.2795,199.0713,199.2497,69309.0
2020-08-03 12:10:00,201.03,201.7,200.95,201.69,54443.0,199.2497,199.9138,199.1704,199.9039,54443.0
2020-08-03 12:15:00,201.68,201.97,201.64,201.86,48468.0,199.894,200.1814,199.8543,200.0724,48468.0
2020-08-03 12:20:00,201.87,202.21,201.77,202.09,52110.0,200.0823,200.4193,199.9832,200.3003,52110.0
2020-08-03 12:25:00,202.09,202.7,202.09,202.64,60793.0,200.3003,200.9049,200.3003,200.8455,60793.0
2020-08-03 12:30:00,202.68,202.69,202.14,202.34,44777.0,200.8851,200.895,200.3499,200.5481,44777.0
2020-08-03 12:35:00,202.36,202.51,202.1,202.24,43148.0,200.568,200.7166,200.3103,200.449,43148.0
2020-08-03 12:40:00,202.28,202.56,202.15,202.26,19395.0,200.4887,200.7662,200.3598,200.4688,19395.0
2020-08-03 12:45:00,202.27,202.55,202.27,202.5,34546.0,200.4787,200.7563,200.4787,200.7067,34546.0
2020-08-03 12:50:00,202.52,202.53,202.04,202.2,31136.0,200.7265,200.7364,200.2508,200.4094,31136.0
2020-08-03 12:55:00,202.19,202.38,202.1,202.33,14459.0,200.3995,200.5878,200.3103,200.5382,14459.0
2020-08-03 13:00:00,202.34,202.4,201.96,202.03,24369.0,200.5481,200.6076,200.1715,200.2409,24369.0
2020-08-03 13:05:00,202.01,202.37,202.0,202.36,14383.0,200.2211,200.5779,200.2111,200.568,14383.0
2020-08-03 13:10:00,202.38,202.78,202.36,202.76,35834.0,200.5878,200.9842,200.568,200.9644,35834.0
2020-08-03 13:15:00,202.74,202.87,202.37,202.7,40738.0,200.9446,201.0734,200.5779,200.9049,40738.0
2020-08-03 13:20:00,202.73,202.8,202.44,202.7,40442.0,200.9347,201.0041,200.6472,200.9049,40442.0
2020-08-03 13:25:00,202.7,202.84,202.37,202.53,25327.0,200.9049,201.0437,200.5779,200.7364,25327.0
2020-08-03 13:30:00,202.47,202.6,202.42,202.51,15448.0,200.677,200.8058,200.6274,200.7166,15448.0
2020-08-03 13:35:00,202.55,202.56,202.36,202.5,21363.0,200.7563,200.7662,200.568,200.7067,21363.0
2020-08-03 13:40:00,202.49,202.59,202.34,202.57,40307.0,200.6968,200.7959,200.5481,200.7761,40307.0
2020-08-03 13:45:00,202.6,203.09,202.57,203.08,83943.0,200.8058,201.2915,200.7761,201.2816,83943.0
2020-08-03 13:50:00,203.1,203.27,202.98,203.09,35576.0,201.3014,201.4699,201.1825,201.2915,35576.0
2020-08-03 13:55:00,203.09,203.19,202.73,202.98,27449.0,201.2915,201.3906,200.9347,201.1825,27449.0
2020-08-03 14:00:00,202.99,203.03,202.73,203.01,29981.0,201.1924,201.232,200.9347,201.2122,29981.0
2020-08-03 14:05:00,203.02,203.27,202.85,203.06,41682.0,201.2221,201.4699,201.0536,201.2618,41682.0
2020-08-03 14:10:00,203.07,203.67,203.02,203.66,32212.0,201.2717,201.8664,201.2221,201.8564,32212.0
2020-08-03 14:15:00,203.64,203.9,203.52,203.66,92402.0,201.8366,202.0943,201.7177,201.8564,92402.0
2020-08-03 14:20:00,203.65,203.68,203.13,203.44,29809.0,201.8465,201.8763,201.3311,201.6384,29809.0
2020-08-03 14:25:00,203.4,203.61,203.31,203.57,20123.0,201.5987,201.8069,201.5095,201.7672,20123.0
2020-08-03 14:30:00,203.58,203.72,203.48,203.65,15839.0,201.7771,201.9159,201.678,201.8465,15839.0
2020-08-03 14:35:00,203.65,204.27,203.5,204.23,106309.0,201.8465,202.461,201.6979,202.4214,106309.0
2020-08-03 14:40:00,204.27,204.44,204.22,204.28,36018.0,202.461,202.6295,202.4115,202.4709,36018.0
2020-08-03 14:45:00,204.31,204.44,204.24,204.42,20859.0,202.5007,202.6295,202.4313,202.6097,20859.0
2020-08-03 14:50:00,204.4,204.5,204.38,204.42,28548.0,202.5899,202.689,202.5701,202.6097,28548.0
2020-08-03 14:55:00,204.41,204.56,204.34,204.34,32600.0,202.5998,202.7485,202.5304,202.5304,32600.0
2020-08-03 15:00:00,204.35,204.72,204.35,204.72,54801.0,202.5403,202.9071,202.5403,202.9071,54801.0
2020-08-03 15:05:00,204.74,204.79,204.58,204.69,40026.0,202.9269,202.9764,202.7683,202.8773,40026.0
2020-08-03 15:10:00,204.69,204.74,204.45,204.61,35045.0,202.8773,202.9269,202.6394,202.798,35045.0
2020-08-03 15:15:00,204.61,204.64,204.34,204.44,95365.0,202.798,202.8278,202.5304,202.6295,95365.0
2020-08-03 15:20:00,204.47,204.54,203.63,203.74,69597.0,202.6593,202.7286,201.8267,201.9357,69597.0
2020-08-03 15:25:00,203.75,204.02,203.56,203.56,94733.0,201.9456,202.2133,201.7573,201.7573,94733.0
2020-08-03 15:30:00,203.58,203.76,202.84,203.01,68068.0,201.7771,201.9556,201.0437,201.2122,68068.0
2020-08-03 15:35:00,203.03,203.47,203.02,203.24,56405.0,201.232,201.6681,201.2221,201.4402,56405.0
2020-08-03 15:40:00,203.14,203.6,203.12,203.6,41645.0,201.341,201.797,201.3212,201.797,41645.0
2020-08-03 15:45:00,203.62,203.66,203.23,203.28,52862.0,201.8168,201.8564,201.4302,201.4798,52862.0
2020-08-03 15:50:00,203.31,203.5,203.05,203.33,101279.0,201.5095,201.6979,201.2518,201.5294,101279.0
2020-08-03 15:55:00,203.32,203.52,203.12,203.18,128776.0,201.5195,201.7177,201.3212,201.3807,128776.0
2020-08-04 09:30:00,203.0,203.39,202.21,202.62,190586.0,201.2023,201.5888,200.4193,200.8256,190586.0
2020-08-04 09:35:00,202.61,202.61,201.1,201.46,84192.0,200.8157,200.8157,199.3191,199.6759,84192.0
2020-08-04 09:40:00,201.46,201.95,201.05,201.81,26582.0,199.6759,200.1616,199.2696,200.0228,26582.0
2020-08-04 09:45:00,201.79,202.65,201.61,202.6,35060.0,200.003,200.8554,199.8246,200.8058,35060.0
2020-08-04 09:50:00,202.59,202.83,202.39,202.39,30737.0,200.7959,201.0338,200.5977,200.5977,30737.0
2020-08-04 09:55:00,202.44,202.56,202.15,202.21,17042.0,200.6472,200.7662,200.3598,200.4193,17042.0
2020-08-04 10:00:00,202.24,202.33,201.7,202.15,28680.0,200.449,200.5382,199.9138,200.3598,28680.0
2020-08-04 10:05:00,202.24,202.73,202.11,202.73,33398.0,200.449,200.9347,200.3202,200.9347,33398.0
2020-08-04 10:10:00,202.75,202.84,202.37,202.55,19145.0,200.9545,201.0437,200.5779,200.7563,19145.0
2020-08-04 10:15:00,202.58,202.61,201.87,201.95,29836.0,200.786,200.8157,200.0823,200.1616,29836.0
2020-08-04 10:20:00,202.0,202.02,201.33,201.33,22261.0,200.2111,200.231,199.5471,199.5471,22261.0
2020-08-04 10:25:00,201.33,201.42,200.9,200.98,27063.0,199.5471,199.6363,199.1209,199.2002,27063.0
2020-08-04 10:30:00,201.06,201.38,201.06,201.16,12752.0,199.2795,199.5966,199.2795,199.3786,12752.0
2020-08-04 10:35:00,201.11,201.54,200.97,201.33,12697.0,199.329,199.7552,199.1903,199.5471,12697.0
2020-08-04 10:40:00,201.3,201.33,201.03,201.22,28418.0,199.5173,199.5471,199.2497,199.438,28418.0
2020-08-04 10:45:00,201.24,201.43,201.16,201.39,14912.0,199.4579,199.6462,199.3786,199.6065,14912.0
2020-08-04 10:50:00,201.39,201.75,201.31,201.6,22946.0,199.6065,199.9634,199.5273,199.8147,22946.0
2020-08-04 10:55:00,201.62,201.62,200.9,200.9,20321.0,199.8345,199.8345,199.1209,199.1209,20321.0
2020-08-04 11:00:00,200.9,201.17,200.55,200.82,27855.0,199.1209,199.3885,198.774,199.0416,27855.0
2020-08-04 11:05:00,200.81,200.86,200.57,200.61,14597.0,199.0317,199.0812,198.7938,198.8334,14597.0
2020-08-04 11:10:00,200.6,201.05,200.6,200.78,19345.0,198.8235,199.2696,198.8235,199.0019,19345.0
2020-08-04 11:15:00,200.65,200.65,200.16,200.43,18113.0,198.8731,198.8731,198.3874,198.655,18113.0
2020-08-04 11:20:00,200.49,200.49,199.42,199.42,72706.0,198.7145,198.7145,197.654,197.654,72706.0
2020-08-04 11:25:00,199.47,199.71,198.9,199.47,45296.0,197.7035,197.9414,197.1386,197.7035,45296.0
2020-08-04 11:30:00,199.5,199.5,199.22,199.44,18787.0,197.7333,197.7333,197.4558,197.6738,18787.0
2020-08-04 11:35:00,199.39,199.56,199.28,199.31,26256.0,197.6243,197.7927,197.5152,197.545,26256.0
2020-08-04 11:40:00,199.33,199.74,199.3,199.64,15903.0,197.5648,197.9712,197.5351,197.872,15903.0
2020-08-04 11:45:00,199.64,199.72,199.45,199.52,14033.0,197.872,197.9513,197.6837,197.7531,14033.0
2020-08-04 11:50:00,199.53,199.75,199.51,199.57,22070.0,197.763,197.9811,197.7432,197.8027,22070.0
2020-08-04 11:55:00,199.56,199.74,199.48,199.68,24374.0,197.7927,197.9712,197.7135,197.9117,24374.0
2020-08-04 12:00:00,199.7,199.71,199.51,199.56,13593.0,197.9315,197.9414,197.7432,197.7927,13593.0
2020-08-04 12:05:00,199.5,199.51,199.16,199.4,17180.0,197.7333,197.7432,197.3963,197.6342,17180.0
2020-08-04 12:10:00,199.41,199.53,199.01,199.2,28711.0,197.6441,197.763,197.2476,197.4359,28711.0
2020-08-04 12:15:00,199.22,199.7,199.11,199.65,12361.0,197.4558,197.9315,197.3467,197.882,12361.0
2020-08-04 12:20:00,199.69,199.75,199.48,199.65,22510.0,197.9216,197.9811,197.7135,197.882,22510.0
2020-08-04 12:25:00,199.64,199.94,199.57,199.93,23321.0,197.872,198.1694,197.8027,198.1595,23321.0
2020-08-04 12:30:00,199.92,200.25,199.84,200.16,28396.0,198.1496,198.4766,198.0703,198.3874,28396.0
2020-08-04 12:35:00,200.16,200.31,200.1,200.24,84042.0,198.3874,198.5361,198.328,198.4667,84042.0
2020-08-04 12:40:00,200.25,200.46,200.12,200.26,47926.0,198.4766,198.6848,198.3478,198.4865,47926.0
2020-08-04 12:45:00,200.27,200.62,200.25,200.55,19808.0,198.4965,198.8434,198.4766,198.774,19808.0
2020-08-04 12:50:00,200.56,200.85,200.51,200.69,19936.0,198.7839,199.0713,198.7343,198.9127,19936.0
2020-08-04 12:55:00,200.68,200.84,200.48,200.73,14411.0,198.9028,199.0614,198.7046,198.9524,14411.0
2020-08-04 13:00:00,200.7,200.74,200.36,200.4,11899.0,198.9227,198.9623,198.5857,198.6253,11899.0
2020-08-04 13:05:00,200.44,200.62,200.41,200.58,27957.0,198.665,198.8434,198.6352,198.8037,27957.0
2020-08-04 13:10:00,200.58,200.68,200.5,200.53,41999.0,198.8037,198.9028,198.7244,198.7542,41999.0
2020-08-04 13:15:00,200.59,200.68,200.53,200.56,15634.0,198.8136,198.9028,198.7542,198.7839,15634.0
2020-08-04 13:20:00,200.57,200.63,200.44,200.54,17476.0,198.7938,198.8533,198.665,198.7641,17476.0
2020-08-04 13:25:00,200.59,200.85,200.53,200.71,10588.0,198.8136,199.0713,198.7542,198.9326,10588.0
2020-08-04 13:30:00,200.74,200.89,200.65,200.84,10014.0,198.9623,199.111,198.8731,199.0614,10014.0
2020-08-04 13:35:00,200.86,201.16,200.84,201.06,14736.0,199.0812,199.3786,199.0614,199.2795,14736.0
2020-08-04 13:40:00,201.07,201.09,200.82,200.95,16257.0,199.2894,199.3092,199.0416,199.1704,16257.0
2020-08-04 13:45:00,200.92,201.26,200.83,201.17,16082.0,199.1407,199.4777,199.0515,199.3885,16082.0
2020-08-04 13:50:00,201.19,201.57,201.19,201.56,19739.0,199.4083,199.7849,199.4083,199.775,19739.0
2020-08-04 13:55:00,201.51,201.51,200.99,200.99,25518.0,199.7255,199.7255,199.2101,199.2101,25518.0
2020-08-04 14:00:00,201.08,201.1,200.85,200.91,17045.0,199.2993,199.3191,199.0713,199.1308,17045.0
2020-08-04 14:05:00,200.92,200.95,200.77,200.9,19987.0,199.1407,199.1704,198.992,199.1209,19987.0
2020-08-04 14:10:00,200.92,201.02,200.8,200.94,14136.0,199.1407,199.2398,199.0218,199.1605,14136.0
2020-08-04 14:15:00,200.99,201.05,200.78,200.87,15393.0,199.2101,199.2696,199.0019,199.0911,15393.0
2020-08-04 14:20:00,200.83,200.91,200.54,200.57,13279.0,199.0515,199.1308,198.7641,198.7938,13279.0
2020-08-04 14:25:00,200.54,200.58,200.32,200.35,11880.0,198.7641,198.8037,198.546,198.5758,11880.0
2020-08-04 14:30:00,200.33,200.34,199.67,199.8,37383.0,198.5559,198.5658,197.9018,198.0306,37383.0
2020-08-04 14:35:00,199.76,199.96,199.7,199.7,23181.0,197.991,198.1892,197.9315,197.9315,23181.0
2020-08-04 14:40:00,199.7,200.15,199.68,199.99,18289.0,197.9315,198.3775,197.9117,198.2189,18289.0
2020-08-04 14:45:00,199.94,200.18,199.92,200.16,13768.0,198.1694,198.4073,198.1496,198.3874,13768.0
2020-08-04 14:50:00,200.18,200.19,200.0,200.15,12535.0,198.4073,198.4172,198.2289,198.3775,12535.0
2020-08-04 14:55:00,200.2,200.54,200.19,200.52,17394.0,198.4271,198.7641,198.4172,198.7442,17394.0
2020-08-04 15:00:00,200.47,200.61,200.34,200.5,13167.0,198.6947,198.8334,198.5658,198.7244,13167.0
2020-08-04 15:05:00,200.49,200.6,200.42,200.6,16785.0,198.7145,198.8235,198.6451,198.8235,16785.0
2020-08-04 15:10:00,200.56,200.65,200.41,200.53,16045.0,198.7839,198.8731,198.6352,198.7542,16045.0
2020-08-04 15:15:00,200.55,200.61,200.37,200.53,19522.0,198.774,198.8334,198.5956,198.7542,19522.0
2020-08-04 15:20:00,200.53,200.66,200.41,200.66,17658.0,198.7542,198.883,198.6352,198.883,17658.0
2020-08-04 15:25:00,200.65,200.74,200.52,200.6,25883.0,198.8731,198.9623,198.7442,198.8235,25883.0
2020-08-04 15:30:00,200.6,200.81,200.55,200.67,24746.0,198.8235,199.0317,198.774,198.8929,24746.0
2020-08-04 15:35:00,200.7,200.79,200.5,200.76,31599.0,198.9227,199.0119,198.7244,198.9821,31599.0
2020-08-04 15:40:00,200.77,200.94,200.75,200.78,31945.0,198.992,199.1605,198.9722,199.0019,31945.0
2020-08-04 15:45:00,200.76,201.13,200.75,201.13,40407.0,198.9821,199.3488,198.9722,199.3488,40407.0
2020-08-04 15:50:00,201.11,201.14,200.79,201.14,65398.0,199.329,199.3588,199.0119,199.3588,65398.0
2020-08-04 15:55:00,201.15,201.51,201.15,201.36,138014.0,199.3687,199.7255,199.3687,199.5768,138014.0
2020-08-05 09:30:00,202.8,202.97,201.68,202.5,97248.0,201.0041,201.1726,199.894,200.7067,97248.0
2020-08-05 09:35:00,202.61,202.8,201.98,202.07,21397.0,200.8157,201.0041,200.1913,200.2805,21397.0
2020-08-05 09:40:00,201.93,202.26,201.58,202.01,29863.0,200.1418,200.4688,199.7949,200.2211,29863.0
2020-08-05 09:45:00,202.01,202.38,201.9,202.38,31401.0,200.2211,200.5878,200.112,200.5878,31401.0
2020-08-05 09:50:00,202.4,202.91,202.35,202.68,6905.0,200.6076,201.1131,200.558,200.8851,6905.0
2020-08-05 09:55:00,202.59,202.72,202.22,202.22,31736.0,200.7959,200.9248,200.4292,200.4292,31736.0
2020-08-05 10:00:00,202.31,202.52,202.02,202.15,20982.0,200.5184,200.7265,200.231,200.3598,20982.0
2020-08-05 10:05:00,202.05,202.5,201.99,202.4,14011.0,200.2607,200.7067,200.2012,200.6076,14011.0
2020-08-05 10:10:00,202.35,202.92,202.23,202.83,18398.0,200.558,201.123,200.4391,201.0338,18398.0
2020-08-05 10:15:00,202.84,202.86,202.41,202.54,13093.0,201.0437,201.0635,200.6175,200.7464,13093.0
2020-08-05 10:20:00,202.51,202.71,202.31,202.65,12514.0,200.7166,200.9149,200.5184,200.8554,12514.0
2020-08-05 10:25:00,202.52,202.84,202.42,202.83,10015.0,200.7265,201.0437,200.6274,201.0338,10015.0
2020-08-05 10:30:00,202.87,202.9,202.36,202.64,13227.0,201.0734,201.1032,200.568,200.8455,13227.0
2020-08-05 10:35:00,202.81,202.88,202.46,202.61,13174.0,201.014,201.0833,200.6671,200.8157,13174.0
2020-08-05 10:40:00,202.67,203.2,202.67,203.09,30947.0,200.8752,201.4005,200.8752,201.2915,30947.0
2020-08-05 10:45:00,203.05,203.05,202.48,202.48,14217.0,201.2518,201.2518,200.6869,200.6869,14217.0
2020-08-05 10:50:00,202.56,202.56,201.9,202.08,28084.0,200.7662,200.7662,200.112,200.2904,28084.0
2020-08-05 10:55:00,202.11,202.14,201.83,202.11,10568.0,200.3202,200.3499,200.0426,200.3202,10568.0
2020-08-05 11:00:00,202.11,202.38,202.06,202.28,16029.0,200.3202,200.5878,200.2706,200.4887,16029.0
2020-08-05 11:05:00,202.27,202.84,202.27,202.65,16810.0,200.4787,201.0437,200.4787,200.8554,16810.0
2020-08-05 11:10:00,202.65,202.84,202.48,202.59,32189.0,200.8554,201.0437,200.6869,200.7959,32189.0
2020-08-05 11:15:00,202.55,202.58,202.12,202.16,24521.0,200.7563,200.786,200.3301,200.3697,24521.0
2020-08-05 11:20:00,202.19,202.31,202.1,202.26,11726.0,200.3995,200.5184,200.3103,200.4688,11726.0
2020-08-05 11:25:00,202.26,202.3,201.69,201.98,19989.0,200.4688,200.5085,199.9039,200.1913,19989.0
2020-08-05 11:30:00,201.94,202.04,201.74,201.99,11351.0,200.1517,200.2508,199.9534,200.2012,11351.0
2020-08-05 11:35:00,202.0,202.18,201.99,202.07,12498.0,200.2111,200.3895,200.2012,200.2805,12498.0
2020-08-05 11:40:00,202.03,202.16,201.74,201.93,13117.0,200.2409,200.3697,199.9534,200.1418,13117.0
2020-08-05 11:45:00,201.84,202.13,201.64,202.13,26118.0,200.0526,200.34,199.8543,200.34,26118.0
2020-08-05 11:50:00,202.2,202.33,202.11,202.22,11400.0,200.4094,200.5382,200.3202,200.4292,11400.0
2020-08-05 11:55:00,202.3,202.37,202.15,202.19,16101.0,200.5085,200.5779,200.3598,200.3995,16101.0
2020-08-05 12:00:00,202.19,202.34,202.17,202.29,30542.0,200.3995,200.5481,200.3796,200.4986,30542.0
2020-08-05 12:05:00,202.26,202.29,202.12,202.23,20147.0,200.4688,200.4986,200.3301,200.4391,20147.0
2020-08-05 12:10:00,202.24,202.31,202.05,202.25,22380.0,200.449,200.5184,200.2607,200.4589,22380.0
2020-08-05 12:15:00,202.25,202.5,202.17,202.5,25945.0,200.4589,200.7067,200.3796,200.7067,25945.0
2020-08-05 12:20:00,202.53,202.67,202.4,202.41,14746.0,200.7364,200.8752,200.6076,200.6175,14746.0
2020-08-05 12:25:00,202.35,202.44,202.22,202.32,12209.0,200.558,200.6472,200.4292,200.5283,12209.0
2020-08-05 12:30:00,202.35,202.55,202.35,202.55,14259.0,200.558,200.7563,200.558,200.7563,14259.0
2020-08-05 12:35:00,202.47,202.63,202.38,202.57,5558.0,200.677,200.8356,200.5878,200.7761,5558.0
2020-08-05 12:40:00,202.56,202.72,202.56,202.72,7951.0,200.7662,200.9248,200.7662,200.9248,7951.0
2020-08-05 12:45:00,202.72,203.06,202.7,202.99,13934.0,200.9248,201.2618,200.9049,201.1924,13934.0
2020-08-05 12:50:00,202.94,203.13,202.9,203.11,8931.0,201.1428,201.3311,201.1032,201.3113,8931.0
2020-08-05 12:55:00,203.13,203.3,203.07,203.27,8768.0,201.3311,201.4996,201.2717,201.4699,8768.0
2020-08-05 13:00:00,203.32,203.39,203.18,203.2,5837.0,201.5195,201.5888,201.3807,201.4005,5837.0
2020-08-05 13:05:00,203.2,203.4,203.16,203.4,9497.0,201.4005,201.5987,201.3609,201.5987,9497.0
2020-08-05 13:10:00,203.4,203.45,203.31,203.31,8220.0,201.5987,201.6483,201.5095,201.5095,8220.0
2020-08-05 13:15:00,203.34,203.41,203.21,203.34,17282.0,201.5393,201.6087,201.4104,201.5393,17282.0
2020-08-05 13:20:00,203.3,203.32,203.19,203.31,7361.0,201.4996,201.5195,201.3906,201.5095,7361.0
2020-08-05 13:25:00,203.27,203.38,203.26,203.34,11631.0,201.4699,201.5789,201.46,201.5393,11631.0
2020-08-05 13:30:00,203.35,203.35,203.11,203.28,21271.0,201.5492,201.5492,201.3113,201.4798,21271.0
2020-08-05 13:35:00,203.3,203.33,203.11,203.17,8748.0,201.4996,201.5294,201.3113,201.3708,8748.0
2020-08-05 13:40:00,203.16,203.23,203.05,203.11,12291.0,201.3609,201.4302,201.2518,201.3113,12291.0
2020-08-05 13:45:00,203.09,203.17,203.04,203.06,4458.0,201.2915,201.3708,201.2419,201.2618,4458.0
2020-08-05 13:50:00,203.1,203.19,203.07,203.08,6293.0,201.3014,201.3906,201.2717,201.2816,6293.0
2020-08-05 13:55:00,203.09,203.17,203.09,203.12,7246.0,201.2915,201.3708,201.2915,201.3212,7246.0
2020-08-05 14:00:00,203.13,203.36,203.13,203.33,11483.0,201.3311,201.5591,201.3311,201.5294,11483.0
2020-08-05 14:05:00,203.36,203.43,203.31,203.39,8249.0,201.5591,201.6285,201.5095,201.5888,8249.0
2020-08-05 14:10:00,203.39,203.5,203.28,203.38,10393.0,201.5888,201.6979,201.4798,201.5789,10393.0
2020-08-05 14:15:00,203.4,203.49,203.27,203.36,13525.0,201.5987,201.6879,201.4699,201.5591,13525.0
2020-08-05 14:20:00,203.36,203.65,203.33,203.63,10774.0,201.5591,201.8465,201.5294,201.8267,10774.0
2020-08-05 14:25:00,203.65,203.69,203.46,203.56,11583.0,201.8465,201.8862,201.6582,201.7573,11583.0
2020-08-05 14:30:00,203.56,203.88,203.5,203.84,16799.0,201.7573,202.0745,201.6979,202.0348,16799.0
2020-08-05 14:35:00,203.8,203.9,203.7,203.76,17694.0,201.9952,202.0943,201.8961,201.9556,17694.0
2020-08-05 14:40:00,203.77,203.77,203.39,203.53,25365.0,201.9655,201.9655,201.5888,201.7276,25365.0
2020-08-05 14:45:00,203.51,203.54,203.26,203.33,11829.0,201.7078,201.7375,201.46,201.5294,11829.0
2020-08-05 14:50:00,203.26,203.29,203.14,203.19,6195.0,201.46,201.4897,201.341,201.3906,6195.0
2020-08-05 14:55:00,203.19,203.39,203.1,203.36,5821.0,201.3906,201.5888,201.3014,201.5591,5821.0
2020-08-05 15:00:00,203.36,203.38,203.22,203.33,8789.0,201.5591,201.5789,201.4203,201.5294,8789.0
2020-08-05 15:05:00,203.3,203.3,202.98,203.05,14988.0,201.4996,201.4996,201.1825,201.2518,14988.0
2020-08-05 15:10:00,203.05,203.16,202.89,202.89,7798.0,201.2518,201.3609,201.0933,201.0933,7798.0
2020-08-05 15:15:00,202.96,203.0,202.8,202.86,9473.0,201.1626,201.2023,201.0041,201.0635,9473.0
2020-08-05 15:20:00,202.84,203.02,202.72,202.99,19498.0,201.0437,201.2221,200.9248,201.1924,19498.0
2020-08-05 15:25:00,202.96,202.99,202.73,202.81,11373.0,201.1626,201.1924,200.9347,201.014,11373.0
2020-08-05 15:30:00,202.83,202.88,202.6,202.78,17061.0,201.0338,201.0833,200.8058,200.9842,17061.0
2020-08-05 15:35:00,202.76,202.84,202.6,202.66,20623.0,200.9644,201.0437,200.8058,200.8653,20623.0
2020-08-05 15:40:00,202.64,202.72,202.3,202.39,23842.0,200.8455,200.9248,200.5085,200.5977,23842.0
2020-08-05 15:45:00,202.4,202.56,202.09,202.12,32817.0,200.6076,200.7662,200.3003,200.3301,32817.0
2020-08-05 15:50:00,202.13,202.85,202.01,202.85,43834.0,200.34,201.0536,200.2211,201.0536,43834.0
2020-08-05 15:55:00,202.84,202.96,202.54,202.65,96167.0,201.0437,201.1626,200.7464,200.8554,96167.0
2020-08-06 09:30:00,202.97,203.55,202.85,202.9,89417.0,201.1726,201.7474,201.0536,201.1032,89417.0
2020-08-06 09:35:00,202.98,203.15,202.4,202.5,41258.0,201.1825,201.351,200.6076,200.7067,41258.0
2020-08-06 09:40:00,202.45,203.33,202.45,203.22,15421.0,200.6572,201.5294,200.6572,201.4203,15421.0
2020-08-06 09:45:00,203.36,203.81,203.05,203.64,16097.0,201.5591,202.0051,201.2518,201.8366,16097.0
2020-08-06 09:50:00,203.67,203.75,203.24,203.75,12845.0,201.8664,201.9456,201.4402,201.9456,12845.0
2020-08-06 09:55:00,203.67,204.22,203.5,204.11,36900.0,201.8664,202.4115,201.6979,202.3025,36900.0
2020-08-06 10:00:00,204.18,204.42,203.93,204.32,24729.0,202.3718,202.6097,202.124,202.5106,24729.0
2020-08-06 10:05:00,204.32,204.7,204.24,204.69,55532.0,202.5106,202.8872,202.4313,202.8773,55532.0
2020-08-06 10:10:00,204.71,205.43,204.63,205.08,163356.0,202.8971,203.6108,202.8178,203.2639,163356.0
2020-08-06 10:15:00,205.12,206.61,205.12,206.61,136857.0,203.3035,204.7803,203.3035,204.7803,136857.0
2020-08-06 10:20:00,206.58,206.85,206.15,206.77,61083.0,204.7506,205.0182,204.3244,204.9389,61083.0
2020-08-06 10:25:00,206.8,207.09,205.41,205.51,68913.0,204.9686,205.2561,203.5909,203.6901,68913.0
2020-08-06 10:30:00,205.5,205.75,205.27,205.4,55623.0,203.6801,203.9279,203.4522,203.581,55623.0
2020-08-06 10:35:00,205.49,206.0,205.18,205.25,68914.0,203.6702,204.1757,203.363,203.4324,68914.0
2020-08-06 10:40:00,205.27,205.37,204.19,204.33,69850.0,203.4522,203.5513,202.3817,202.5205,69850.0
2020-08-06 10:45:00,204.41,204.41,203.93,204.04,60905.0,202.5998,202.5998,202.124,202.2331,60905.0
2020-08-06 10:50:00,203.96,204.32,203.62,204.14,57707.0,202.1538,202.5106,201.8168,202.3322,57707.0
2020-08-06 10:55:00,204.14,204.2,203.75,204.2,59233.0,202.3322,202.3917,201.9456,202.3917,59233.0
2020-08-06 11:00:00,204.14,204.98,204.03,204.86,48020.0,202.3322,203.1648,202.2232,203.0458,48020.0
2020-08-06 11:05:00,204.95,205.83,204.94,205.55,46863.0,203.135,204.0072,203.1251,203.7297,46863.0
2020-08-06 11:10:00,205.6,205.85,205.49,205.79,42955.0,203.7793,204.027,203.6702,203.9676,42955.0
2020-08-06 11:15:00,205.81,206.37,205.6,206.13,59400.0,203.9874,204.5424,203.7793,204.3046,59400.0
2020-08-06 11:20:00,206.16,206.6,205.95,205.95,41310.0,204.3343,204.7704,204.1262,204.1262,41310.0
2020-08-06 11:25:00,205.91,205.93,205.26,205.31,28509.0,204.0865,204.1063,203.4423,203.4918,28509.0
2020-08-06 11:30:00,205.28,205.98,205.25,205.91,24458.0,203.4621,204.1559,203.4324,204.0865,24458.0
2020-08-06 11:35:00,205.98,206.15,205.87,205.87,25715.0,204.1559,204.3244,204.0469,204.0469,25715.0
2020-08-06 11:40:00,205.89,206.0,205.65,205.99,16375.0,204.0667,204.1757,203.8288,204.1658,16375.0
2020-08-06 11:45:00,205.98,206.26,205.81,205.87,20533.0,204.1559,204.4334,203.9874,204.0469,20533.0
2020-08-06 11:50:00,205.93,206.26,205.54,206.18,33712.0,204.1063,204.4334,203.7198,204.3541,33712.0
2020-08-06 11:55:00,206.2,206.3,205.92,206.3,32853.0,204.3739,204.4731,204.0964,204.4731,32853.0
2020-08-06 12:00:00,206.34,206.74,206.3,206.69,22461.0,204.5127,204.9092,204.4731,204.8596,22461.0
2020-08-06 12:05:00,206.7,207.25,206.49,207.25,38086.0,204.8695,205.4146,204.6614,205.4146,38086.0
2020-08-06 12:10:00,207.24,207.43,206.86,207.41,118299.0,205.4047,205.5931,205.0281,205.5732,118299.0
2020-08-06 12:15:00,207.42,207.45,207.2,207.34,32223.0,205.5831,205.6129,205.3651,205.5039,32223.0
2020-08-06 12:20:00,207.34,207.76,207.33,207.72,40694.0,205.5039,205.9201,205.4939,205.8805,40694.0
2020-08-06 12:25:00,207.71,207.75,207.12,207.18,30501.0,205.8706,205.9102,205.2858,205.3453,30501.0
2020-08-06 12:30:00,207.13,207.22,206.78,206.89,28057.0,205.2957,205.3849,204.9488,205.0578,28057.0
2020-08-06 12:35:00,206.91,206.95,206.52,206.52,24566.0,205.0777,205.1173,204.6911,204.6911,24566.0
2020-08-06 12:40:00,206.51,206.66,206.43,206.63,16956.0,204.6812,204.8299,204.6019,204.8001,16956.0
2020-08-06 12:45:00,206.63,207.09,206.6,207.09,15529.0,204.8001,205.2561,204.7704,205.2561,15529.0
2020-08-06 12:50:00,207.09,207.84,207.09,207.78,28983.0,205.2561,205.9994,205.2561,205.94,28983.0
2020-08-06 12:55:00,207.82,208.02,207.58,207.99,29051.0,205.9796,206.1778,205.7417,206.1481,29051.0
2020-08-06 13:00:00,208.0,208.4,207.95,208.27,29939.0,206.158,206.5545,206.1084,206.4256,29939.0
2020-08-06 13:05:00,208.26,208.4,208.07,208.26,19791.0,206.4157,206.5545,206.2274,206.4157,19791.0
2020-08-06 13:10:00,208.22,208.55,208.2,208.5,25683.0,206.3761,206.7031,206.3562,206.6536,25683.0
2020-08-06 13:15:00,208.51,208.59,208.3,208.34,21820.0,206.6635,206.7428,206.4553,206.495,21820.0
2020-08-06 13:20:00,208.31,208.76,208.31,208.61,23482.0,206.4653,206.9113,206.4653,206.7626,23482.0
2020-08-06 13:25:00,208.55,208.72,208.37,208.7,19622.0,206.7031,206.8716,206.5247,206.8518,19622.0
2020-08-06 13:30:00,208.74,208.86,208.22,208.24,43948.0,206.8915,207.0104,206.3761,206.3959,43948.0
2020-08-06 13:35:00,208.28,208.32,207.95,208.21,38797.0,206.4355,206.4752,206.1084,206.3661,38797.0
2020-08-06 13:40:00,208.21,208.55,208.2,208.39,30700.0,206.3661,206.7031,206.3562,206.5446,30700.0
2020-08-06 13:45:00,208.41,208.65,208.29,208.62,26293.0,206.5644,206.8022,206.4454,206.7725,26293.0
2020-08-06 13:50:00,208.61,208.97,208.6,208.96,29114.0,206.7626,207.1194,206.7527,207.1095,29114.0
2020-08-06 13:55:00,208.98,209.03,208.67,208.77,20834.0,207.1293,207.1789,206.8221,206.9212,20834.0
2020-08-06 14:00:00,208.79,209.41,208.79,209.01,37502.0,206.941,207.5555,206.941,207.1591,37502.0
2020-08-06 14:05:00,209.09,209.39,209.04,209.31,20641.0,207.2384,207.5357,207.1888,207.4564,20641.0
2020-08-06 14:10:00,209.36,209.5,209.22,209.26,33470.0,207.506,207.6447,207.3672,207.4068,33470.0
2020-08-06 14:15:00,209.26,209.32,209.12,209.18,32782.0,207.4068,207.4663,207.2681,207.3276,32782.0
2020-08-06 14:20:00,209.18,209.58,209.17,209.57,26835.0,207.3276,207.724,207.3176,207.7141,26835.0
2020-08-06 14:25:00,209.52,209.87,209.51,209.84,30866.0,207.6645,208.0114,207.6546,207.9817,30866.0
2020-08-06 14:30:00,209.87,209.95,209.82,209.87,26287.0,208.0114,208.0907,207.9619,208.0114,26287.0
2020-08-06 14:35:00,209.85,209.85,209.48,209.62,32856.0,207.9916,207.9916,207.6249,207.7637,32856.0
2020-08-06 14:40:00,209.65,209.66,209.16,209.26,29286.0,207.7934,207.8033,207.3077,207.4068,29286.0
2020-08-06 14:45:00,209.26,209.3,208.87,209.08,48598.0,207.4068,207.4465,207.0203,207.2284,48598.0
2020-08-06 14:50:00,209.15,209.74,209.15,209.72,36991.0,207.2978,207.8826,207.2978,207.8628,36991.0
2020-08-06 14:55:00,209.72,209.88,209.67,209.73,47174.0,207.8628,208.0214,207.8132,207.8727,47174.0
2020-08-06 15:00:00,209.75,209.95,209.63,209.86,33560.0,207.8925,208.0907,207.7736,208.0015,33560.0
2020-08-06 15:05:00,209.83,209.83,209.19,209.4,38470.0,207.9718,207.9718,207.3375,207.5456,38470.0
2020-08-06 15:10:00,209.36,209.47,209.17,209.21,40886.0,207.506,207.615,207.3176,207.3573,40886.0
2020-08-06 15:15:00,209.21,209.34,208.94,208.99,55377.0,207.3573,207.4861,207.0897,207.1392,55377.0
2020-08-06 15:20:00,208.98,209.3,208.88,208.97,63228.0,207.1293,207.4465,207.0302,207.1194,63228.0
2020-08-06 15:25:00,208.96,208.97,208.67,208.67,42003.0,207.1095,207.1194,206.8221,206.8221,42003.0
2020-08-06 15:30:00,208.69,208.97,208.55,208.57,47459.0,206.8419,207.1194,206.7031,206.723,47459.0
2020-08-06 15:35:00,208.57,208.59,208.01,208.05,63601.0,206.723,206.7428,206.1679,206.2076,63601.0
2020-08-06 15:40:00,208.03,208.09,207.68,207.94,56347.0,206.1877,206.2472,205.8408,206.0985,56347.0
2020-08-06 15:45:00,207.91,207.99,207.66,207.7,61044.0,206.0688,206.1481,205.821,205.8607,61044.0
2020-08-06 15:50:00,207.68,208.09,207.63,208.03,101718.0,205.8408,206.2472,205.7913,206.1877,101718.0
2020-08-06 15:55:00,208.04,208.16,207.74,207.79,201930.0,206.1977,206.3166,205.9003,205.9499,201930.0
2020-08-07 09:30:00,206.62,206.94,205.84,206.5,122491.0,204.7902,205.1074,204.0171,204.6713,122491.0
2020-08-07 09:35:00,206.49,206.49,204.76,204.85,54776.0,204.6614,204.6614,202.9467,203.0359,54776.0
2020-08-07 09:40:00,204.8,205.73,204.79,205.4,30519.0,202.9863,203.9081,202.9764,203.581,30519.0
2020-08-07 09:45:00,205.37,205.48,204.85,205.05,26260.0,203.5513,203.6603,203.0359,203.2341,26260.0
2020-08-07 09:50:00,205.01,205.43,204.77,205.09,25070.0,203.1945,203.6108,202.9566,203.2738,25070.0
2020-08-07 09:55:00,205.13,205.7,204.76,205.41,33130.0,203.3134,203.8784,202.9467,203.5909,33130.0
2020-08-07 10:00:00,205.45,205.45,204.19,204.2,43711.0,203.6306,203.6306,202.3817,202.3917,43711.0
2020-08-07 10:05:00,204.24,204.53,203.61,204.48,45536.0,202.4313,202.7187,201.8069,202.6692,45536.0
2020-08-07 10:10:00,204.46,204.89,204.31,204.36,31422.0,202.6494,203.0755,202.5007,202.5502,31422.0
2020-08-07 10:15:00,204.34,204.68,204.1,204.15,21167.0,202.5304,202.8674,202.2925,202.3421,21167.0
2020-08-07 10:20:00,204.2,204.32,203.69,204.2,30848.0,202.3917,202.5106,201.8862,202.3917,30848.0
2020-08-07 10:25:00,204.24,204.82,204.16,204.73,20824.0,202.4313,203.0062,202.352,202.917,20824.0
2020-08-07 10:30:00,204.67,204.87,204.39,204.85,13435.0,202.8575,203.0557,202.58,203.0359,13435.0
2020-08-07 10:35:00,204.86,204.86,204.25,204.31,16662.0,203.0458,203.0458,202.4412,202.5007,16662.0
2020-08-07 10:40:00,204.27,204.46,204.11,204.11,19229.0,202.461,202.6494,202.3025,202.3025,19229.0
2020-08-07 10:45:00,204.14,204.36,204.05,204.32,18687.0,202.3322,202.5502,202.243,202.5106,18687.0
2020-08-07 10:50:00,204.28,204.43,203.97,204.43,18806.0,202.4709,202.6196,202.1637,202.6196,18806.0
2020-08-07 10:55:00,204.44,204.72,204.43,204.65,30523.0,202.6295,202.9071,202.6196,202.8377,30523.0
2020-08-07 11:00:00,204.6,204.69,204.16,204.44,31762.0,202.7881,202.8773,202.352,202.6295,31762.0
2020-08-07 11:05:00,204.42,204.45,204.03,204.35,15084.0,202.6097,202.6394,202.2232,202.5403,15084.0
2020-08-07 11:10:00,204.29,204.53,204.26,204.46,12690.0,202.4809,202.7187,202.4511,202.6494,12690.0
2020-08-07 11:15:00,204.41,204.45,203.77,203.99,22153.0,202.5998,202.6394,201.9655,202.1835,22153.0
2020-08-07 11:20:00,203.97,204.36,203.91,203.98,17029.0,202.1637,202.5502,202.1042,202.1736,17029.0
2020-08-07 11:25:00,204.0,204.05,203.51,203.61,27978.0,202.1934,202.243,201.7078,201.8069,27978.0
2020-08-07 11:30:00,203.61,204.18,203.61,203.97,19598.0,201.8069,202.3718,201.8069,202.1637,19598.0
2020-08-07 11:35:00,204.06,204.48,203.89,204.39,15026.0,202.2529,202.6692,202.0844,202.58,15026.0
2020-08-07 11:40:00,204.44,204.53,204.25,204.39,8617.0,202.6295,202.7187,202.4412,202.58,8617.0
2020-08-07 11:45:00,204.43,204.68,204.43,204.68,15998.0,202.6196,202.8674,202.6196,202.8674,15998.0
2020-08-07 11:50:00,204.72,204.75,204.45,204.52,10844.0,202.9071,202.9368,202.6394,202.7088,10844.0
2020-08-07 11:55:00,204.51,204.51,203.71,203.72,15132.0,202.6989,202.6989,201.906,201.9159,15132.0
2020-08-07 12:00:00,203.72,204.15,203.57,203.94,53000.0,201.9159,202.3421,201.7672,202.134,53000.0
2020-08-07 12:05:00,203.98,203.98,203.04,203.07,42619.0,202.1736,202.1736,201.2419,201.2717,42619.0
2020-08-07 12:10:00,203.15,203.23,202.96,203.1,50454.0,201.351,201.4302,201.1626,201.3014,50454.0
2020-08-07 12:15:00,203.09,203.11,202.75,202.8,39260.0,201.2915,201.3113,200.9545,201.0041,39260.0
2020-08-07 12:20:00,202.77,202.96,202.42,202.8,23529.0,200.9743,201.1626,200.6274,201.0041,23529.0
2020-08-07 12:25:00,202.8,203.02,202.77,202.83,19719.0,201.0041,201.2221,200.9743,201.0338,19719.0
2020-08-07 12:30:00,202.82,202.88,202.45,202.79,19119.0,201.0239,201.0833,200.6572,200.9941,19119.0
2020-08-07 12:35:00,202.76,202.76,202.23,202.23,28866.0,200.9644,200.9644,200.4391,200.4391,28866.0
2020-08-07 12:40:00,202.25,202.27,201.95,202.15,26149.0,200.4589,200.4787,200.1616,200.3598,26149.0
2020-08-07 12:45:00,202.15,202.36,201.72,201.75,32025.0,200.3598,200.568,199.9336,199.9634,32025.0
2020-08-07 12:50:00,201.76,201.82,201.5,201.6,19991.0,199.9733,200.0327,199.7156,199.8147,19991.0
2020-08-07 12:55:00,201.6,201.83,201.43,201.43,33780.0,199.8147,200.0426,199.6462,199.6462,33780.0
2020-08-07 13:00:00,201.39,201.56,201.18,201.42,47679.0,199.6065,199.775,199.3984,199.6363,47679.0
2020-08-07 13:05:00,201.42,201.42,200.64,200.68,44127.0,199.6363,199.6363,198.8632,198.9028,44127.0
2020-08-07 13:10:00,200.74,200.97,200.33,200.81,34721.0,198.9623,199.1903,198.5559,199.0317,34721.0
2020-08-07 13:15:00,200.81,200.96,200.27,200.31,26214.0,199.0317,199.1804,198.4965,198.5361,26214.0
2020-08-07 13:20:00,200.31,200.48,200.03,200.28,36214.0,198.5361,198.7046,198.2586,198.5064,36214.0
2020-08-07 13:25:00,200.37,200.66,200.26,200.42,22488.0,198.5956,198.883,198.4865,198.6451,22488.0
2020-08-07 13:30:00,200.43,200.59,200.2,200.49,30505.0,198.655,198.8136,198.4271,198.7145,30505.0
2020-08-07 13:35:00,200.46,200.93,200.45,200.69,30084.0,198.6848,199.1506,198.6749,198.9127,30084.0
2020-08-07 13:40:00,200.66,201.1,200.66,201.01,24833.0,198.883,199.3191,198.883,199.2299,24833.0
2020-08-07 13:45:00,201.02,201.06,200.25,200.27,19978.0,199.2398,199.2795,198.4766,198.4965,19978.0
2020-08-07 13:50:00,200.35,200.42,199.73,199.81,83214.0,198.5758,198.6451,197.9612,198.0405,83214.0
2020-08-07 13:55:00,199.85,200.18,199.62,199.68,33997.0,198.0802,198.4073,197.8522,197.9117,33997.0
2020-08-07 14:00:00,199.77,200.26,199.63,200.07,39522.0,198.0009,198.4865,197.8621,198.2982,39522.0
2020-08-07 14:05:00,200.05,200.09,199.29,199.29,47733.0,198.2784,198.3181,197.5251,197.5251,47733.0
2020-08-07 14:10:00,199.31,199.72,199.2,199.53,30958.0,197.545,197.9513,197.4359,197.763,30958.0
2020-08-07 14:15:00,199.51,199.51,199.13,199.21,37224.0,197.7432,197.7432,197.3666,197.4458,37224.0
2020-08-07 14:20:00,199.25,199.37,198.6,198.78,89494.0,197.4855,197.6044,196.8412,197.0197,89494.0
2020-08-07 14:25:00,198.84,199.03,198.72,198.78,18700.0,197.0791,197.2674,196.9602,197.0197,18700.0
2020-08-07 14:30:00,198.78,199.19,198.58,199.08,41560.0,197.0197,197.426,196.8214,197.317,41560.0
2020-08-07 14:35:00,199.1,199.29,198.75,198.94,92683.0,197.3368,197.5251,196.9899,197.1782,92683.0
2020-08-07 14:40:00,198.98,199.02,198.68,199.02,27532.0,197.2179,197.2575,196.9205,197.2575,27532.0
2020-08-07 14:45:00,198.95,199.29,198.82,199.15,28943.0,197.1882,197.5251,197.0593,197.3864,28943.0
2020-08-07 14:50:00,199.12,199.52,198.96,199.37,31213.0,197.3566,197.7531,197.1981,197.6044,31213.0
2020-08-07 14:55:00,199.36,199.6,199.33,199.54,33298.0,197.5945,197.8324,197.5648,197.7729,33298.0
2020-08-07 15:00:00,199.52,200.85,199.52,200.8,77740.0,197.7531,199.0713,197.7531,199.0218,77740.0
2020-08-07 15:05:00,200.78,200.82,200.48,200.77,67185.0,199.0019,199.0416,198.7046,198.992,67185.0
2020-08-07 15:10:00,200.75,200.77,199.96,200.11,61677.0,198.9722,198.992,198.1892,198.3379,61677.0
2020-08-07 15:15:00,200.11,200.48,200.06,200.4,28115.0,198.3379,198.7046,198.2883,198.6253,28115.0
2020-08-07 15:20:00,200.41,200.74,200.28,200.47,41097.0,198.6352,198.9623,198.5064,198.6947,41097.0
2020-08-07 15:25:00,200.47,200.9,200.26,200.41,40898.0,198.6947,199.1209,198.4865,198.6352,40898.0
2020-08-07 15:30:00,200.39,200.93,200.38,200.81,64819.0,198.6154,199.1506,198.6055,199.0317,64819.0
2020-08-07 15:35:00,200.78,201.13,200.7,201.12,61855.0,199.0019,199.3488,198.9227,199.3389,61855.0
2020-08-07 15:40:00,201.12,201.45,201.04,201.45,68501.0,199.3389,199.666,199.2596,199.666,68501.0
2020-08-07 15:45:00,201.46,201.46,201.07,201.17,93670.0,199.6759,199.6759,199.2894,199.3885,93670.0
2020-08-07 15:50:00,201.19,201.26,200.61,200.95,127702.0,199.4083,199.4777,198.8334,199.1704,127702.0
2020-08-07 15:55:00,200.95,201.11,200.77,201.07,217995.0,199.1704,199.329,198.992,199.2894,217995.0
2020-08-10 09:30:00,200.4,200.75,199.48,199.69,127336.0,198.6253,198.9722,197.7135,197.9216,127336.0
2020-08-10 09:35:00,199.78,201.41,199.46,200.94,44571.0,198.0108,199.6264,197.6936,199.1605,44571.0
2020-08-10 09:40:00,200.94,201.48,200.6,200.6,46138.0,199.1605,199.6957,198.8235,198.8235,46138.0
2020-08-10 09:45:00,200.65,200.66,199.3,199.53,53360.0,198.8731,198.883,197.5351,197.763,53360.0
2020-08-10 09:50:00,199.53,199.81,198.25,198.48,54696.0,197.763,198.0405,196.4943,196.7223,54696.0
2020-08-10 09:55:00,198.5,198.61,197.31,197.51,129885.0,196.7421,196.8512,195.5627,195.7609,129885.0
2020-08-10 10:00:00,197.56,198.68,197.47,198.13,90696.0,195.8105,196.9205,195.7213,196.3754,90696.0
2020-08-10 10:05:00,198.13,198.3,197.81,198.02,55772.0,196.3754,196.5439,196.0582,196.2664,55772.0
2020-08-10 10:10:00,197.99,198.57,197.77,198.55,33040.0,196.2367,196.8115,196.0186,196.7917,33040.0
2020-08-10 10:15:00,198.57,198.65,198.06,198.19,43829.0,196.8115,196.8908,196.306,196.4349,43829.0
2020-08-10 10:20:00,198.22,198.26,197.66,197.88,37376.0,196.4646,196.5043,195.9096,196.1276,37376.0
2020-08-10 10:25:00,197.82,198.27,197.75,198.02,17433.0,196.0682,196.5142,195.9988,196.2664,17433.0
2020-08-10 10:30:00,198.06,198.29,197.7,198.24,17417.0,196.306,196.534,195.9492,196.4844,17417.0
2020-08-10 10:35:00,198.25,198.39,197.51,197.51,23633.0,196.4943,196.6331,195.7609,195.7609,23633.0
2020-08-10 10:40:00,197.5,197.68,196.81,196.83,29174.0,195.751,195.9294,195.0671,195.0869,29174.0
2020-08-10 10:45:00,196.89,197.04,196.14,196.22,68640.0,195.1464,195.2951,194.403,194.4823,68640.0
2020-08-10 10:50:00,196.17,196.5,195.9,196.45,90789.0,194.4328,194.7598,194.1652,194.7103,90789.0
2020-08-10 10:55:00,196.53,196.56,195.84,195.98,29449.0,194.7896,194.8193,194.1057,194.2445,29449.0
2020-08-10 11:00:00,195.99,196.47,195.72,196.36,36216.0,194.2544,194.7301,193.9868,194.6211,36216.0
2020-08-10 11:05:00,196.37,196.58,196.16,196.27,31311.0,194.631,194.8391,194.4229,194.5319,31311.0
2020-08-10 11:10:00,196.3,196.94,196.28,196.67,45029.0,194.5616,195.196,194.5418,194.9283,45029.0
2020-08-10 11:15:00,196.67,197.02,196.53,197.02,26301.0,194.9283,195.2752,194.7896,195.2752,26301.0
2020-08-10 11:20:00,197.04,197.98,196.97,197.95,63945.0,195.2951,196.2267,195.2257,196.197,63945.0
2020-08-10 11:25:00,197.93,198.46,197.89,198.07,52774.0,196.1772,196.7025,196.1375,196.3159,52774.0
2020-08-10 11:30:00,198.08,198.26,197.7,198.03,28979.0,196.3259,196.5043,195.9492,196.2763,28979.0
2020-08-10 11:35:00,198.06,198.28,197.87,197.92,18505.0,196.306,196.5241,196.1177,196.1673,18505.0
2020-08-10 11:40:00,197.9,197.9,197.17,197.18,28754.0,196.1474,196.1474,195.4239,195.4338,28754.0
2020-08-10 11:45:00,197.13,197.21,196.93,197.07,13048.0,195.3843,195.4636,195.186,195.3248,13048.0
2020-08-10 11:50:00,197.16,197.56,197.06,197.13,14769.0,195.414,195.8105,195.3149,195.3843,14769.0
2020-08-10 11:55:00,197.11,197.27,196.91,196.95,14441.0,195.3644,195.523,195.1662,195.2059,14441.0
2020-08-10 12:00:00,196.97,197.12,196.62,196.81,22734.0,195.2257,195.3744,194.8788,195.0671,22734.0
2020-08-10 12:05:00,196.8,196.8,196.56,196.56,30365.0,195.0572,195.0572,194.8193,194.8193,30365.0
2020-08-10 12:10:00,196.59,196.62,196.08,196.26,19511.0,194.849,194.8788,194.3436,194.522,19511.0
2020-08-10 12:15:00,196.26,196.37,196.16,196.28,46184.0,194.522,194.631,194.4229,194.5418,46184.0
2020-08-10 12:20:00,196.31,196.45,196.04,196.08,23280.0,194.5715,194.7103,194.3039,194.3436,23280.0
2020-08-10 12:25:00,196.09,196.3,195.88,195.9,27082.0,194.3535,194.5616,194.1453,194.1652,27082.0
2020-08-10 12:30:00,195.94,196.5,195.93,196.5,15520.0,194.2048,194.7598,194.1949,194.7598,15520.0
2020-08-10 12:35:00,196.47,196.82,196.47,196.81,29602.0,194.7301,195.077,194.7301,195.0671,29602.0
2020-08-10 12:40:00,196.79,197.27,196.78,197.16,22267.0,195.0473,195.523,195.0374,195.414,22267.0
2020-08-10 12:45:00,197.2,197.64,197.15,197.64,19530.0,195.4536,195.8898,195.4041,195.8898,19530.0
2020-08-10 12:50:00,197.64,197.9,197.49,197.71,17019.0,195.8898,196.1474,195.7411,195.9591,17019.0
2020-08-10 12:55:00,197.74,197.89,197.61,197.84,9537.0,195.9889,196.1375,195.86,196.088,9537.0
2020-08-10 13:00:00,197.84,197.96,197.78,197.9,13932.0,196.088,196.2069,196.0285,196.1474,13932.0
2020-08-10 13:05:00,197.92,198.17,197.86,198.12,13919.0,196.1673,196.4151,196.1078,196.3655,13919.0
2020-08-10 13:10:00,198.13,198.22,197.95,198.04,28002.0,196.3754,196.4646,196.197,196.2862,28002.0
2020-08-10 13:15:00,198.14,198.21,197.67,197.86,71856.0,196.3853,196.4547,195.9195,196.1078,71856.0
2020-08-10 13:20:00,197.86,198.2,197.78,198.06,48609.0,196.1078,196.4448,196.0285,196.306,48609.0
2020-08-10 13:25:00,198.06,198.2,197.74,197.75,28013.0,196.306,196.4448,195.9889,195.9988,28013.0
2020-08-10 13:30:00,197.75,197.88,197.61,197.66,13615.0,195.9988,196.1276,195.86,195.9096,13615.0
2020-08-10 13:35:00,197.65,197.78,197.43,197.64,10444.0,195.8997,196.0285,195.6816,195.8898,10444.0
2020-08-10 13:40:00,197.62,197.76,197.39,197.41,10490.0,195.8699,196.0087,195.642,195.6618,10490.0
2020-08-10 13:45:00,197.43,197.43,196.85,196.97,24858.0,195.6816,195.6816,195.1067,195.2257,24858.0
2020-08-10 13:50:00,196.99,197.11,196.84,197.08,14405.0,195.2455,195.3644,195.0968,195.3347,14405.0
2020-08-10 13:55:00,197.14,197.24,196.91,197.07,19526.0,195.3942,195.4933,195.1662,195.3248,19526.0
2020-08-10 14:00:00,197.04,197.49,196.99,197.34,18879.0,195.2951,195.7411,195.2455,195.5924,18879.0
2020-08-10 14:05:00,197.33,197.34,196.78,196.79,49076.0,195.5825,195.5924,195.0374,195.0473,49076.0
2020-08-10 14:10:00,196.75,196.81,196.6,196.73,60500.0,195.0076,195.0671,194.859,194.9878,60500.0
2020-08-10 14:15:00,196.75,196.84,196.58,196.61,11513.0,195.0076,195.0968,194.8391,194.8689,11513.0
2020-08-10 14:20:00,196.58,196.7,196.27,196.39,23050.0,194.8391,194.9581,194.5319,194.6508,23050.0
2020-08-10 14:25:00,196.38,196.55,196.16,196.54,38060.0,194.6409,194.8094,194.4229,194.7995,38060.0
2020-08-10 14:30:00,196.56,196.81,196.53,196.65,22909.0,194.8193,195.0671,194.7896,194.9085,22909.0
2020-08-10 14:35:00,196.66,196.7,196.45,196.47,36041.0,194.9184,194.9581,194.7103,194.7301,36041.0
2020-08-10 14:40:00,196.54,196.68,196.22,196.23,13725.0,194.7995,194.9383,194.4823,194.4922,13725.0
2020-08-10 14:45:00,196.19,196.2,195.99,196.12,26978.0,194.4526,194.4625,194.2544,194.3832,26978.0
2020-08-10 14:50:00,196.15,196.42,196.06,196.42,71040.0,194.4129,194.6806,194.3237,194.6806,71040.0
2020-08-10 14:55:00,196.44,196.65,196.33,196.39,36762.0,194.7004,194.9085,194.5914,194.6508,36762.0
2020-08-10 15:00:00,196.44,196.49,196.27,196.38,98811.0,194.7004,194.7499,194.5319,194.6409,98811.0
2020-08-10 15:05:00,196.38,196.78,196.36,196.37,47047.0,194.6409,195.0374,194.6211,194.631,47047.0
2020-08-10 15:10:00,196.36,196.65,196.22,196.52,36606.0,194.6211,194.9085,194.4823,194.7797,36606.0
2020-08-10 15:15:00,196.56,196.65,196.37,196.61,47601.0,194.8193,194.9085,194.631,194.8689,47601.0
2020-08-10 15:20:00,196.64,196.98,196.57,196.75,44470.0,194.8986,195.2356,194.8292,195.0076,44470.0
2020-08-10 15:25:00,196.74,196.86,196.53,196.62,22711.0,194.9977,195.1167,194.7896,194.8788,22711.0
2020-08-10 15:30:00,196.59,196.83,196.34,196.72,61491.0,194.849,195.0869,194.6013,194.9779,61491.0
2020-08-10 15:35:00,196.68,196.95,196.61,196.63,38064.0,194.9383,195.2059,194.8689,194.8887,38064.0
2020-08-10 15:40:00,196.71,196.81,196.5,196.5,35031.0,194.968,195.0671,194.7598,194.7598,35031.0
2020-08-10 15:45:00,196.52,196.59,196.29,196.37,55167.0,194.7797,194.849,194.5517,194.631,55167.0
2020-08-10 15:50:00,196.39,196.88,196.35,196.85,108283.0,194.6508,195.1365,194.6112,195.1067,108283.0
2020-08-10 15:55:00,196.87,197.22,196.75,197.16,152774.0,195.1266,195.4735,195.0076,195.414,152774.0
2020-08-11 09:30:00,193.62,194.74,192.43,192.73,219796.0,191.9054,193.0154,190.7259,191.0232,219796.0
2020-08-11 09:35:00,192.6,193.94,191.73,193.92,99212.0,190.8944,192.2225,190.0321,192.2027,99212.0
2020-08-11 09:40:00,193.98,194.47,193.41,193.8,115140.0,192.2622,192.7478,191.6972,192.0838,115140.0
2020-08-11 09:45:00,193.8,194.72,193.8,194.36,41984.0,192.0838,192.9956,192.0838,192.6388,41984.0
2020-08-11 09:50:00,194.32,194.42,193.4,193.92,59957.0,192.5992,192.6983,191.6873,192.2027,59957.0
2020-08-11 09:55:00,193.85,193.96,193.2,193.42,39094.0,192.1333,192.2423,191.4891,191.7071,39094.0
2020-08-11 10:00:00,193.33,193.61,192.11,192.33,58286.0,191.6179,191.8954,190.4087,190.6268,58286.0
2020-08-11 10:05:00,192.37,192.48,192.01,192.31,98308.0,190.6664,190.7754,190.3096,190.607,98308.0
2020-08-11 10:10:00,192.32,193.26,192.32,193.22,64089.0,190.6169,191.5485,190.6169,191.5089,64089.0
2020-08-11 10:15:00,193.25,194.07,193.04,193.98,41470.0,191.5386,192.3514,191.3305,192.2622,41470.0
2020-08-11 10:20:00,194.08,194.29,193.62,193.94,45377.0,192.3613,192.5694,191.9054,192.2225,45377.0
2020-08-11 10:25:00,194.02,194.22,193.81,193.96,30956.0,192.3018,192.5,192.0937,192.2423,30956.0
2020-08-11 10:30:00,193.95,194.03,193.37,193.62,41364.0,192.2324,192.3117,191.6576,191.9054,41364.0
2020-08-11 10:35:00,193.64,194.13,193.58,194.1,27091.0,191.9252,192.4108,191.8657,192.3811,27091.0
2020-08-11 10:40:00,194.08,194.42,193.91,194.36,48036.0,192.3613,192.6983,192.1928,192.6388,48036.0
2020-08-11 10:45:00,194.42,194.58,194.11,194.24,28506.0,192.6983,192.8568,192.391,192.5199,28506.0
2020-08-11 10:50:00,194.19,194.35,193.9,194.2,19379.0,192.4703,192.6289,192.1829,192.4802,19379.0
2020-08-11 10:55:00,194.2,194.27,193.75,193.96,33239.0,192.4802,192.5496,192.0342,192.2423,33239.0
2020-08-11 11:00:00,193.98,194.55,193.97,194.37,40044.0,192.2622,192.8271,192.2523,192.6487,40044.0
2020-08-11 11:05:00,194.37,194.58,194.03,194.54,30393.0,192.6487,192.8568,192.3117,192.8172,30393.0
2020-08-11 11:10:00,194.56,195.09,194.4,195.09,39358.0,192.837,193.3623,192.6784,193.3623,39358.0
2020-08-11 11:15:00,195.03,195.03,194.68,194.82,24931.0,193.3029,193.3029,192.956,193.0947,24931.0
2020-08-11 11:20:00,194.94,195.2,194.94,195.04,36827.0,193.2137,193.4714,193.2137,193.3128,36827.0
2020-08-11 11:25:00,195.06,195.39,194.78,194.99,33529.0,193.3326,193.6597,193.0551,193.2632,33529.0
2020-08-11 11:30:00,195.0,195.03,194.6,194.74,19010.0,193.2731,193.3029,192.8767,193.0154,19010.0
2020-08-11 11:35:00,194.78,195.22,194.72,194.95,22269.0,193.0551,193.4912,192.9956,193.2236,22269.0
2020-08-11 11:40:00,194.96,195.06,194.56,194.71,22959.0,193.2335,193.3326,192.837,192.9857,22959.0
2020-08-11 11:45:00,194.72,194.75,194.51,194.58,19139.0,192.9956,193.0253,192.7875,192.8568,19139.0
2020-08-11 11:50:00,194.59,194.66,194.11,194.18,36321.0,192.8668,192.9361,192.391,192.4604,36321.0
2020-08-11 11:55:00,194.18,194.4,194.13,194.25,27432.0,192.4604,192.6784,192.4108,192.5298,27432.0
2020-08-11 12:00:00,194.3,194.48,194.02,194.02,29780.0,192.5793,192.7577,192.3018,192.3018,29780.0
2020-08-11 12:05:00,194.02,194.41,194.02,194.41,28116.0,192.3018,192.6884,192.3018,192.6884,28116.0
2020-08-11 12:10:00,194.45,194.76,194.18,194.66,104184.0,192.728,193.0353,192.4604,192.9361,104184.0
2020-08-11 12:15:00,194.63,195.05,194.6,194.96,45160.0,192.9064,193.3227,192.8767,193.2335,45160.0
2020-08-11 12:20:00,194.92,195.44,194.72,195.28,23131.0,193.1938,193.7092,192.9956,193.5507,23131.0
2020-08-11 12:25:00,195.29,195.47,195.14,195.15,54345.0,193.5606,193.739,193.4119,193.4218,54345.0
2020-08-11 12:30:00,195.16,195.21,194.77,195.04,15832.0,193.4317,193.4813,193.0452,193.3128,15832.0
2020-08-11 12:35:00,195.08,195.29,195.01,195.25,12408.0,193.3524,193.5606,193.283,193.5209,12408.0
2020-08-11 12:40:00,195.27,195.84,195.2,195.61,25730.0,193.5407,194.1057,193.4714,193.8777,25730.0
2020-08-11 12:45:00,195.6,195.6,195.03,195.12,17988.0,193.8678,193.8678,193.3029,193.3921,17988.0
2020-08-11 12:50:00,195.14,195.29,195.0,195.11,19672.0,193.4119,193.5606,193.2731,193.3822,19672.0
2020-08-11 12:55:00,195.11,195.15,194.8,195.01,14748.0,193.3822,193.4218,193.0749,193.283,14748.0
2020-08-11 13:00:00,194.96,194.96,194.59,194.63,25018.0,193.2335,193.2335,192.8668,192.9064,25018.0
2020-08-11 13:05:00,194.63,195.07,194.53,194.95,35494.0,192.9064,193.3425,192.8073,193.2236,35494.0
2020-08-11 13:10:00,194.87,195.04,194.7,194.73,11860.0,193.1443,193.3128,192.9758,193.0055,11860.0
2020-08-11 13:15:00,194.69,194.83,194.57,194.78,14784.0,192.9659,193.1046,192.8469,193.0551,14784.0
2020-08-11 13:20:00,194.75,195.21,194.59,195.16,9776.0,193.0253,193.4813,192.8668,193.4317,9776.0
2020-08-11 13:25:00,195.15,195.37,195.0,195.29,22861.0,193.4218,193.6399,193.2731,193.5606,22861.0
2020-08-11 13:30:00,195.3,195.3,194.92,195.05,17187.0,193.5705,193.5705,193.1938,193.3227,17187.0
2020-08-11 13:35:00,195.05,195.08,194.75,194.81,21166.0,193.3227,193.3524,193.0253,193.0848,21166.0
2020-08-11 13:40:00,194.75,194.93,194.75,194.83,17685.0,193.0253,193.2038,193.0253,193.1046,17685.0
2020-08-11 13:45:00,194.86,194.99,194.45,194.45,22526.0,193.1344,193.2632,192.728,192.728,22526.0
2020-08-11 13:50:00,194.45,194.66,194.39,194.63,18092.0,192.728,192.9361,192.6685,192.9064,18092.0
2020-08-11 13:55:00,194.6,194.85,194.48,194.79,11202.0,192.8767,193.1245,192.7577,193.065,11202.0
2020-08-11 14:00:00,194.81,195.05,194.66,194.78,19549.0,193.0848,193.3227,192.9361,193.0551,19549.0
2020-08-11 14:05:00,194.81,194.85,194.72,194.76,26970.0,193.0848,193.1245,192.9956,193.0353,26970.0
2020-08-11 14:10:00,194.8,194.84,194.15,194.15,27130.0,193.0749,193.1145,192.4307,192.4307,27130.0
2020-08-11 14:15:00,194.18,194.28,193.95,194.0,21480.0,192.4604,192.5595,192.2324,192.282,21480.0
2020-08-11 14:20:00,194.02,194.14,193.85,193.86,16635.0,192.3018,192.4207,192.1333,192.1432,16635.0
2020-08-11 14:25:00,193.87,194.05,193.78,193.8,11425.0,192.1531,192.3315,192.0639,192.0838,11425.0
2020-08-11 14:30:00,193.84,193.85,193.54,193.78,18289.0,192.1234,192.1333,191.8261,192.0639,18289.0
2020-08-11 14:35:00,193.75,193.9,193.51,193.81,13750.0,192.0342,192.1829,191.7963,192.0937,13750.0
2020-08-11 14:40:00,193.79,194.07,193.73,193.98,16578.0,192.0738,192.3514,192.0144,192.2622,16578.0
2020-08-11 14:45:00,193.99,194.09,193.87,193.88,15697.0,192.2721,192.3712,192.1531,192.163,15697.0
2020-08-11 14:50:00,193.9,194.1,193.68,194.06,17238.0,192.1829,192.3811,191.9648,192.3415,17238.0
2020-08-11 14:55:00,194.02,194.27,193.96,194.2,16317.0,192.3018,192.5496,192.2423,192.4802,16317.0
2020-08-11 15:00:00,194.25,194.53,194.08,194.09,27943.0,192.5298,192.8073,192.3613,192.3712,27943.0
2020-08-11 15:05:00,194.12,194.31,193.97,194.05,22794.0,192.4009,192.5892,192.2523,192.3315,22794.0
2020-08-11 15:10:00,193.9,194.51,193.86,194.14,20119.0,192.1829,192.7875,192.1432,192.4207,20119.0
2020-08-11 15:15:00,194.16,194.21,193.27,193.46,45832.0,192.4406,192.4901,191.5585,191.7468,45832.0
2020-08-11 15:20:00,193.48,193.84,193.42,193.55,21232.0,191.7666,192.1234,191.7071,191.836,21232.0
2020-08-11 15:25:00,193.6,194.06,193.58,193.93,26763.0,191.8855,192.3415,191.8657,192.2126,26763.0
2020-08-11 15:30:00,193.93,193.93,193.08,193.08,35232.0,192.2126,192.2126,191.3701,191.3701,35232.0
2020-08-11 15:35:00,193.06,193.63,193.02,193.3,50410.0,191.3503,191.9153,191.3107,191.5882,50410.0
2020-08-11 15:40:00,193.34,193.47,192.83,192.83,76929.0,191.6278,191.7567,191.1223,191.1223,76929.0
2020-08-11 15:45:00,192.82,192.85,192.5,192.58,70009.0,191.1124,191.1422,190.7953,190.8746,70009.0
2020-08-11 15:50:00,192.53,192.56,191.72,191.73,141168.0,190.825,190.8547,190.0222,190.0321,141168.0
2020-08-11 15:55:00,191.78,192.04,191.72,191.99,155843.0,190.0816,190.3393,190.0222,190.2898,155843.0
2020-08-12 09:30:00,193.0,193.89,192.78,193.6,93143.0,191.2908,192.173,191.0728,191.8855,93143.0
2020-08-12 09:35:00,193.64,194.13,193.5,193.54,31166.0,191.9252,192.4108,191.7864,191.8261,31166.0
2020-08-12 09:40:00,193.66,194.07,193.26,193.28,21508.0,191.945,192.3514,191.5485,191.5684,21508.0
2020-08-12 09:45:00,193.28,193.93,193.02,193.63,47604.0,191.5684,192.2126,191.3107,191.9153,47604.0
2020-08-12 09:50:00,193.65,194.63,193.32,194.46,50146.0,191.9351,192.9064,191.608,192.7379,50146.0
2020-08-12 09:55:00,194.47,195.08,194.34,195.08,29767.0,192.7478,193.3524,192.619,193.3524,29767.0
2020-08-12 10:00:00,195.09,195.42,194.86,194.98,24857.0,193.3623,193.6894,193.1344,193.2533,24857.0
2020-08-12 10:05:00,194.93,195.08,194.27,194.34,46145.0,193.2038,193.3524,192.5496,192.619,46145.0
2020-08-12 10:10:00,194.2,194.42,193.77,194.08,21196.0,192.4802,192.6983,192.054,192.3613,21196.0
2020-08-12 10:15:00,194.17,194.39,193.96,194.06,26774.0,192.4505,192.6685,192.2423,192.3415,26774.0
2020-08-12 10:20:00,193.98,194.08,193.77,194.0,15653.0,192.2622,192.3613,192.054,192.282,15653.0
2020-08-12 10:25:00,194.05,194.34,193.88,194.04,53920.0,192.3315,192.619,192.163,192.3216,53920.0
2020-08-12 10:30:00,194.02,194.3,193.84,194.21,20820.0,192.3018,192.5793,192.1234,192.4901,20820.0
2020-08-12 10:35:00,194.25,194.32,193.92,194.0,23051.0,192.5298,192.5992,192.2027,192.282,23051.0
2020-08-12 10:40:00,193.98,194.0,193.06,193.16,52232.0,192.2622,192.282,191.3503,191.4494,52232.0
2020-08-12 10:45:00,193.22,193.22,192.79,192.86,50136.0,191.5089,191.5089,191.0827,191.1521,50136.0
2020-08-12 10:50:00,192.86,193.35,192.71,193.35,57841.0,191.1521,191.6377,191.0034,191.6377,57841.0
2020-08-12 10:55:00,193.34,193.52,192.96,193.1,40656.0,191.6278,191.8062,191.2512,191.39,40656.0
2020-08-12 11:00:00,193.09,193.28,193.0,193.16,35201.0,191.38,191.5684,191.2908,191.4494,35201.0
2020-08-12 11:05:00,193.17,193.49,193.13,193.23,29514.0,191.4593,191.7765,191.4197,191.5188,29514.0
2020-08-12 11:10:00,193.25,193.33,192.93,193.03,36160.0,191.5386,191.6179,191.2215,191.3206,36160.0
2020-08-12 11:15:00,193.06,193.44,192.99,193.29,37784.0,191.3503,191.7269,191.2809,191.5783,37784.0
2020-08-12 11:20:00,193.27,193.55,193.27,193.55,41577.0,191.5585,191.836,191.5585,191.836,41577.0
2020-08-12 11:25:00,193.59,193.71,193.46,193.62,25095.0,191.8756,191.9946,191.7468,191.9054,25095.0
2020-08-12 11:30:00,193.6,193.87,193.46,193.62,21550.0,191.8855,192.1531,191.7468,191.9054,21550.0
2020-08-12 11:35:00,193.7,193.86,193.5,193.8,169689.0,191.9846,192.1432,191.7864,192.0838,169689.0
2020-08-12 11:40:00,193.87,194.23,193.82,194.13,29621.0,192.1531,192.5099,192.1036,192.4108,29621.0
2020-08-12 11:45:00,194.1,194.23,193.91,194.0,25377.0,192.3811,192.5099,192.1928,192.282,25377.0
2020-08-12 11:50:00,193.99,194.25,193.98,194.08,17278.0,192.2721,192.5298,192.2622,192.3613,17278.0
2020-08-12 11:55:00,194.09,194.11,193.52,193.54,38214.0,192.3712,192.391,191.8062,191.8261,38214.0
2020-08-12 12:00:00,193.54,193.92,193.52,193.75,18528.0,191.8261,192.2027,191.8062,192.0342,18528.0
2020-08-12 12:05:00,193.76,194.02,193.74,193.74,30491.0,192.0441,192.3018,192.0243,192.0243,30491.0
2020-08-12 12:10:00,193.76,193.89,193.56,193.68,28889.0,192.0441,192.173,191.8459,191.9648,28889.0
2020-08-12 12:15:00,193.72,193.83,193.5,193.6,58872.0,192.0045,192.1135,191.7864,191.8855,58872.0
2020-08-12 12:20:00,193.57,193.88,193.57,193.82,27658.0,191.8558,192.163,191.8558,192.1036,27658.0
2020-08-12 12:25:00,193.79,193.87,193.63,193.81,28317.0,192.0738,192.1531,191.9153,192.0937,28317.0
2020-08-12 12:30:00,193.81,193.81,193.6,193.66,22896.0,192.0937,192.0937,191.8855,191.945,22896.0
2020-08-12 12:35:00,193.66,193.79,193.64,193.76,18309.0,191.945,192.0738,191.9252,192.0441,18309.0
2020-08-12 12:40:00,193.77,193.78,193.38,193.39,31250.0,192.054,192.0639,191.6675,191.6774,31250.0
2020-08-12 12:45:00,193.41,193.57,193.29,193.44,54659.0,191.6972,191.8558,191.5783,191.7269,54659.0
2020-08-12 12:50:00,193.43,193.48,193.3,193.41,19403.0,191.717,191.7666,191.5882,191.6972,19403.0
2020-08-12 12:55:00,193.41,193.41,193.02,193.17,19418.0,191.6972,191.6972,191.3107,191.4593,19418.0
2020-08-12 13:00:00,193.15,193.4,193.15,193.24,15696.0,191.4395,191.6873,191.4395,191.5287,15696.0
2020-08-12 13:05:00,193.22,193.35,193.15,193.24,16996.0,191.5089,191.6377,191.4395,191.5287,16996.0
2020-08-12 13:10:00,193.22,193.55,193.21,193.48,30972.0,191.5089,191.836,191.499,191.7666,30972.0
2020-08-12 13:15:00,193.46,193.6,193.17,193.23,15445.0,191.7468,191.8855,191.4593,191.5188,15445.0
2020-08-12 13:20:00,193.3,193.3,193.09,193.16,17755.0,191.5882,191.5882,191.38,191.4494,17755.0
2020-08-12 13:25:00,193.12,193.2,192.98,193.05,24701.0,191.4098,191.4891,191.271,191.3404,24701.0
2020-08-12 13:30:00,193.09,193.17,192.9,192.91,23283.0,191.38,191.4593,191.1917,191.2016,23283.0
2020-08-12 13:35:00,192.9,193.18,192.82,193.08,26917.0,191.1917,191.4692,191.1124,191.3701,26917.0
2020-08-12 13:40:00,193.12,193.23,193.06,193.16,18584.0,191.4098,191.5188,191.3503,191.4494,18584.0
2020-08-12 13:45:00,193.15,193.35,193.11,193.3,30633.0,191.4395,191.6377,191.3999,191.5882,30633.0
2020-08-12 13:50:00,193.3,193.35,193.25,193.28,27439.0,191.5882,191.6377,191.5386,191.5684,27439.0
2020-08-12 13:55:00,193.27,193.47,193.24,193.44,52992.0,191.5585,191.7567,191.5287,191.7269,52992.0
2020-08-12 14:00:00,193.44,193.51,193.13,193.16,24962.0,191.7269,191.7963,191.4197,191.4494,24962.0
2020-08-12 14:05:00,193.18,193.22,192.78,192.8,23763.0,191.4692,191.5089,191.0728,191.0926,23763.0
2020-08-12 14:10:00,192.81,192.84,192.6,192.62,36462.0,191.1025,191.1323,190.8944,190.9142,36462.0
2020-08-12 14:15:00,192.62,192.71,192.56,192.59,26191.0,190.9142,191.0034,190.8547,190.8845,26191.0
2020-08-12 14:20:00,192.58,193.05,192.5,192.92,32732.0,190.8746,191.3404,190.7953,191.2116,32732.0
2020-08-12 14:25:00,192.92,192.98,192.75,192.85,23715.0,191.2116,191.271,191.0431,191.1422,23715.0
2020-08-12 14:30:00,192.8,192.87,192.33,192.4,36117.0,191.0926,191.162,190.6268,190.6962,36117.0
2020-08-12 14:35:00,192.42,192.43,192.22,192.37,19289.0,190.716,190.7259,190.5177,190.6664,19289.0
2020-08-12 14:40:00,192.38,192.41,192.21,192.31,34670.0,190.6763,190.7061,190.5078,190.607,34670.0
2020-08-12 14:45:00,192.3,192.47,192.18,192.36,25750.0,190.597,190.7655,190.4781,190.6565,25750.0
2020-08-12 14:50:00,192.36,192.43,192.12,192.15,19527.0,190.6565,190.7259,190.4186,190.4484,19527.0
2020-08-12 14:55:00,192.19,192.5,192.19,192.44,18399.0,190.488,190.7953,190.488,190.7358,18399.0
2020-08-12 15:00:00,192.46,192.71,192.46,192.64,16189.0,190.7556,191.0034,190.7556,190.934,16189.0
2020-08-12 15:05:00,192.64,192.84,192.62,192.8,14273.0,190.934,191.1323,190.9142,191.0926,14273.0
2020-08-12 15:10:00,192.73,193.29,192.73,193.25,23455.0,191.0232,191.5783,191.0232,191.5386,23455.0
2020-08-12 15:15:00,193.23,193.6,193.1,193.59,23569.0,191.5188,191.8855,191.39,191.8756,23569.0
2020-08-12 15:20:00,193.56,193.56,193.32,193.44,16888.0,191.8459,191.8459,191.608,191.7269,16888.0
2020-08-12 15:25:00,193.39,193.41,193.12,193.23,20215.0,191.6774,191.6972,191.4098,191.5188,20215.0
2020-08-12 15:30:00,193.23,193.27,192.59,192.72,31369.0,191.5188,191.5585,190.8845,191.0133,31369.0
2020-08-12 15:35:00,192.7,193.08,192.58,193.07,32174.0,190.9935,191.3701,190.8746,191.3602,32174.0
2020-08-12 15:40:00,193.05,193.35,193.0,193.25,28891.0,191.3404,191.6377,191.2908,191.5386,28891.0
2020-08-12 15:45:00,193.27,193.28,192.99,193.06,33761.0,191.5585,191.5684,191.2809,191.3503,33761.0
2020-08-12 15:50:00,193.06,193.26,192.51,192.51,83829.0,191.3503,191.5485,190.8052,190.8052,83829.0
2020-08-12 15:55:00,192.52,192.78,192.34,192.55,157757.0,190.8151,191.0728,190.6367,190.8448,157757.0
2020-08-13 09:30:00,193.32,194.64,193.23,194.4,192900.0,191.608,192.9163,191.5188,192.6784,192900.0
2020-08-13 09:35:00,194.46,196.65,194.44,196.58,93501.0,192.7379,194.9085,192.7181,194.8391,93501.0
2020-08-13 09:40:00,196.6,196.84,195.83,196.46,80198.0,194.859,195.0968,194.0958,194.7202,80198.0
2020-08-13 09:45:00,196.51,197.15,196.24,196.4,78285.0,194.7698,195.4041,194.5021,194.6607,78285.0
2020-08-13 09:50:00,196.44,197.18,196.3,196.65,78244.0,194.7004,195.4338,194.5616,194.9085,78244.0
2020-08-13 09:55:00,196.68,197.84,196.68,197.84,71768.0,194.9383,196.088,194.9383,196.088,71768.0
2020-08-13 10:00:00,197.81,197.89,197.08,197.11,64059.0,196.0582,196.1375,195.3347,195.3644,64059.0
2020-08-13 10:05:00,197.14,197.51,196.74,196.91,38843.0,195.3942,195.7609,194.9977,195.1662,38843.0
2020-08-13 10:10:00,196.94,196.97,196.18,196.64,63750.0,195.196,195.2257,194.4427,194.8986,63750.0
2020-08-13 10:15:00,196.64,196.68,195.38,195.55,69273.0,194.8986,194.9383,193.6498,193.8183,69273.0
2020-08-13 10:20:00,195.55,196.97,195.54,196.57,32817.0,193.8183,195.2257,193.8083,194.8292,32817.0
2020-08-13 10:25:00,196.49,197.14,196.39,197.13,92342.0,194.7499,195.3942,194.6508,195.3843,92342.0
2020-08-13 10:30:00,197.11,197.44,197.01,197.36,22674.0,195.3644,195.6915,195.2653,195.6122,22674.0
2020-08-13 10:35:00,197.3,197.74,197.09,197.53,33673.0,195.5528,195.9889,195.3446,195.7807,33673.0
2020-08-13 10:40:00,197.5,197.74,197.47,197.59,19930.0,195.751,195.9889,195.7213,195.8402,19930.0
2020-08-13 10:45:00,197.59,197.89,197.42,197.82,31045.0,195.8402,196.1375,195.6717,196.0682,31045.0
2020-08-13 10:50:00,197.81,197.96,197.35,197.38,36134.0,196.0582,196.2069,195.6023,195.6321,36134.0
2020-08-13 10:55:00,197.39,197.54,196.94,197.31,24886.0,195.642,195.7906,195.196,195.5627,24886.0
2020-08-13 11:00:00,197.31,198.07,197.3,197.93,33932.0,195.5627,196.3159,195.5528,196.1772,33932.0
2020-08-13 11:05:00,197.99,198.04,197.48,197.48,18876.0,196.2367,196.2862,195.7312,195.7312,18876.0
2020-08-13 11:10:00,197.49,197.82,197.27,197.69,19419.0,195.7411,196.0682,195.523,195.9393,19419.0
2020-08-13 11:15:00,197.53,197.97,197.41,197.77,20967.0,195.7807,196.2168,195.6618,196.0186,20967.0
2020-08-13 11:20:00,197.81,197.81,197.28,197.41,14767.0,196.0582,196.0582,195.5329,195.6618,14767.0
2020-08-13 11:25:00,197.45,197.46,196.67,197.14,81188.0,195.7014,195.7113,194.9283,195.3942,81188.0
2020-08-13 11:30:00,197.09,197.15,196.67,196.68,32997.0,195.3446,195.4041,194.9283,194.9383,32997.0
2020-08-13 11:35:00,196.72,196.97,196.72,196.83,30845.0,194.9779,195.2257,194.9779,195.0869,30845.0
2020-08-13 11:40:00,196.84,196.94,196.29,196.39,25728.0,195.0968,195.196,194.5517,194.6508,25728.0
2020-08-13 11:45:00,196.37,196.69,196.35,196.46,17746.0,194.631,194.9482,194.6112,194.7202,17746.0
2020-08-13 11:50:00,196.41,196.69,196.35,196.46,22118.0,194.6706,194.9482,194.6112,194.7202,22118.0
2020-08-13 11:55:00,196.46,196.58,196.25,196.54,29345.0,194.7202,194.8391,194.5121,194.7995,29345.0
2020-08-13 12:00:00,196.58,197.09,196.51,197.06,30742.0,194.8391,195.3446,194.7698,195.3149,30742.0
2020-08-13 12:05:00,197.08,197.21,196.82,196.85,33320.0,195.3347,195.4636,195.077,195.1067,33320.0
2020-08-13 12:10:00,196.84,197.28,196.75,197.24,20553.0,195.0968,195.5329,195.0076,195.4933,20553.0
2020-08-13 12:15:00,197.21,197.49,197.17,197.45,28030.0,195.4636,195.7411,195.4239,195.7014,28030.0
2020-08-13 12:20:00,197.45,197.61,197.18,197.38,108673.0,195.7014,195.86,195.4338,195.6321,108673.0
2020-08-13 12:25:00,197.41,197.6,197.39,197.6,9811.0,195.6618,195.8501,195.642,195.8501,9811.0
2020-08-13 12:30:00,197.59,197.75,197.54,197.73,13751.0,195.8402,195.9988,195.7906,195.979,13751.0
2020-08-13 12:35:00,197.73,197.79,197.5,197.5,16903.0,195.979,196.0384,195.751,195.751,16903.0
2020-08-13 12:40:00,197.53,197.57,197.36,197.45,16753.0,195.7807,195.8204,195.6122,195.7014,16753.0
2020-08-13 12:45:00,197.46,197.56,197.28,197.31,11704.0,195.7113,195.8105,195.5329,195.5627,11704.0
2020-08-13 12:50:00,197.33,197.33,197.02,197.12,16097.0,195.5825,195.5825,195.2752,195.3744,16097.0
2020-08-13 12:55:00,197.14,197.52,197.14,197.42,10920.0,195.3942,195.7708,195.3942,195.6717,10920.0
2020-08-13 13:00:00,197.43,197.48,197.14,197.14,10631.0,195.6816,195.7312,195.3942,195.3942,10631.0
2020-08-13 13:05:00,197.11,197.23,196.91,197.08,19152.0,195.3644,195.4834,195.1662,195.3347,19152.0
2020-08-13 13:10:00,197.03,197.54,197.02,197.47,23937.0,195.2852,195.7906,195.2752,195.7213,23937.0
2020-08-13 13:15:00,197.49,197.51,196.98,196.99,22796.0,195.7411,195.7609,195.2356,195.2455,22796.0
2020-08-13 13:20:00,197.0,197.0,196.67,196.71,16753.0,195.2554,195.2554,194.9283,194.968,16753.0
2020-08-13 13:25:00,196.64,196.73,196.42,196.57,13319.0,194.8986,194.9878,194.6806,194.8292,13319.0
2020-08-13 13:30:00,196.51,196.66,196.06,196.09,20333.0,194.7698,194.9184,194.3237,194.3535,20333.0
2020-08-13 13:35:00,196.13,196.4,196.01,196.32,15539.0,194.3931,194.6607,194.2742,194.5814,15539.0
2020-08-13 13:40:00,196.28,196.5,196.2,196.41,12014.0,194.5418,194.7598,194.4625,194.6706,12014.0
2020-08-13 13:45:00,196.41,196.49,196.32,196.33,36210.0,194.6706,194.7499,194.5814,194.5914,36210.0
2020-08-13 13:50:00,196.34,196.44,196.26,196.44,11668.0,194.6013,194.7004,194.522,194.7004,11668.0
2020-08-13 13:55:00,196.44,196.58,196.34,196.35,21357.0,194.7004,194.8391,194.6013,194.6112,21357.0
2020-08-13 14:00:00,196.42,196.46,195.87,196.1,46934.0,194.6806,194.7202,194.1354,194.3634,46934.0
2020-08-13 14:05:00,196.08,196.28,196.06,196.23,29980.0,194.3436,194.5418,194.3237,194.4922,29980.0
2020-08-13 14:10:00,196.19,196.27,195.84,196.13,24466.0,194.4526,194.5319,194.1057,194.3931,24466.0
2020-08-13 14:15:00,196.14,196.19,195.35,195.35,26441.0,194.403,194.4526,193.62,193.62,26441.0
2020-08-13 14:20:00,195.34,195.5,195.04,195.26,22098.0,193.6101,193.7687,193.3128,193.5308,22098.0
2020-08-13 14:25:00,195.32,195.69,195.27,195.65,17559.0,193.5903,193.957,193.5407,193.9174,17559.0
2020-08-13 14:30:00,195.62,195.84,195.5,195.79,12391.0,193.8876,194.1057,193.7687,194.0561,12391.0
2020-08-13 14:35:00,195.81,195.82,195.3,195.45,17277.0,194.076,194.0859,193.5705,193.7191,17277.0
2020-08-13 14:40:00,195.41,195.93,195.41,195.72,24889.0,193.6795,194.1949,193.6795,193.9868,24889.0
2020-08-13 14:45:00,195.74,196.17,195.74,195.86,19289.0,194.0066,194.4328,194.0066,194.1255,19289.0
2020-08-13 14:50:00,195.85,195.85,195.23,195.77,23552.0,194.1156,194.1156,193.5011,194.0363,23552.0
2020-08-13 14:55:00,195.68,195.75,195.35,195.62,19652.0,193.9471,194.0165,193.62,193.8876,19652.0
2020-08-13 15:00:00,195.64,195.74,195.34,195.63,18914.0,193.9075,194.0066,193.6101,193.8976,18914.0
2020-08-13 15:05:00,195.6,195.71,195.37,195.54,15996.0,193.8678,193.9768,193.6399,193.8083,15996.0
2020-08-13 15:10:00,195.52,195.69,195.38,195.54,23844.0,193.7885,193.957,193.6498,193.8083,23844.0
2020-08-13 15:15:00,195.42,195.61,195.41,195.48,32151.0,193.6894,193.8777,193.6795,193.7489,32151.0
2020-08-13 15:20:00,195.49,195.54,195.28,195.35,42093.0,193.7588,193.8083,193.5507,193.62,42093.0
2020-08-13 15:25:00,195.36,195.38,195.16,195.32,34476.0,193.6299,193.6498,193.4317,193.5903,34476.0
2020-08-13 15:30:00,195.36,195.37,195.02,195.12,59212.0,193.6299,193.6399,193.293,193.3921,59212.0
2020-08-13 15:35:00,195.09,195.36,194.89,194.97,60362.0,193.3623,193.6299,193.1641,193.2434,60362.0
2020-08-13 15:40:00,194.97,195.13,194.85,194.94,60969.0,193.2434,193.402,193.1245,193.2137,60969.0
2020-08-13 15:45:00,194.93,195.12,194.77,194.84,59446.0,193.2038,193.3921,193.0452,193.1145,59446.0
2020-08-13 15:50:00,194.82,195.19,194.81,195.05,72419.0,193.0947,193.4614,193.0848,193.3227,72419.0
2020-08-13 15:55:00,195.02,195.21,194.95,195.14,137969.0,193.293,193.4813,193.2236,193.4119,137969.0
2020-08-14 09:30:00,195.22,195.48,192.85,193.27,220294.0,193.4912,193.7489,191.1422,191.5585,220294.0
2020-08-14 09:35:00,193.15,195.0,193.02,195.0,58858.0,191.4395,193.2731,191.3107,193.2731,58858.0
2020-08-14 09:40:00,194.94,195.33,194.63,195.18,44047.0,193.2137,193.6002,192.9064,193.4515,44047.0
2020-08-14 09:45:00,195.16,195.18,193.8,193.95,40429.0,193.4317,193.4515,192.0838,192.2324,40429.0
2020-08-14 09:50:00,194.0,194.19,193.65,193.93,25900.0,192.282,192.4703,191.9351,192.2126,25900.0
2020-08-14 09:55:00,193.96,194.82,193.93,194.61,26375.0,192.2423,193.0947,192.2126,192.8866,26375.0
2020-08-14 10:00:00,194.6,194.92,194.02,194.21,29096.0,192.8767,193.1938,192.3018,192.4901,29096.0
2020-08-14 10:05:00,194.26,194.55,193.86,193.86,19193.0,192.5397,192.8271,192.1432,192.1432,19193.0
2020-08-14 10:10:00,193.81,194.29,193.55,193.68,19387.0,192.0937,192.5694,191.836,191.9648,19387.0
2020-08-14 10:15:00,193.75,193.97,193.17,193.29,33515.0,192.0342,192.2523,191.4593,191.5783,33515.0
2020-08-14 10:20:00,193.31,193.53,192.95,193.16,31860.0,191.5981,191.8161,191.2413,191.4494,31860.0
2020-08-14 10:25:00,193.19,193.23,192.52,192.57,37739.0,191.4792,191.5188,190.8151,190.8646,37739.0
2020-08-14 10:30:00,192.61,193.21,192.53,193.21,21472.0,190.9043,191.499,190.825,191.499,21472.0
2020-08-14 10:35:00,193.22,193.31,192.97,193.17,14719.0,191.5089,191.5981,191.2611,191.4593,14719.0
2020-08-14 10:40:00,193.08,193.3,192.91,193.2,17376.0,191.3701,191.5882,191.2016,191.4891,17376.0
2020-08-14 10:45:00,193.2,193.6,193.17,193.48,13525.0,191.4891,191.8855,191.4593,191.7666,13525.0
2020-08-14 10:50:00,193.51,193.88,193.24,193.24,26366.0,191.7963,192.163,191.5287,191.5287,26366.0
2020-08-14 10:55:00,193.22,193.24,192.75,192.93,22703.0,191.5089,191.5287,191.0431,191.2215,22703.0
2020-08-14 11:00:00,192.84,193.08,192.78,192.87,16810.0,191.1323,191.3701,191.0728,191.162,16810.0
2020-08-14 11:05:00,192.86,193.16,192.76,193.05,18385.0,191.1521,191.4494,191.053,191.3404,18385.0
2020-08-14 11:10:00,193.14,193.38,193.02,193.08,11237.0,191.4296,191.6675,191.3107,191.3701,11237.0
2020-08-14 11:15:00,193.09,193.25,192.72,192.76,18547.0,191.38,191.5386,191.0133,191.053,18547.0
2020-08-14 11:20:00,192.78,193.22,192.76,193.19,13357.0,191.0728,191.5089,191.053,191.4792,13357.0
2020-08-14 11:25:00,193.18,193.2,193.0,193.17,10923.0,191.4692,191.4891,191.2908,191.4593,10923.0
2020-08-14 11:30:00,193.19,193.34,192.97,193.21,23931.0,191.4792,191.6278,191.2611,191.499,23931.0
2020-08-14 11:35:00,193.22,193.35,193.04,193.04,23118.0,191.5089,191.6377,191.3305,191.3305,23118.0
2020-08-14 11:40:00,193.05,193.35,192.96,193.05,18581.0,191.3404,191.6377,191.2512,191.3404,18581.0
2020-08-14 11:45:00,193.05,193.29,192.81,192.92,20694.0,191.3404,191.5783,191.1025,191.2116,20694.0
2020-08-14 11:50:00,192.92,193.02,192.79,192.85,11907.0,191.2116,191.3107,191.0827,191.1422,11907.0
2020-08-14 11:55:00,192.85,192.92,192.7,192.81,16383.0,191.1422,191.2116,190.9935,191.1025,16383.0
2020-08-14 12:00:00,192.8,193.03,192.74,192.95,14253.0,191.0926,191.3206,191.0331,191.2413,14253.0
2020-08-14 12:05:00,192.97,193.07,192.83,192.86,14284.0,191.2611,191.3602,191.1223,191.1521,14284.0
2020-08-14 12:10:00,192.89,193.02,192.81,192.85,6672.0,191.1818,191.3107,191.1025,191.1422,6672.0
2020-08-14 12:15:00,192.89,192.96,192.78,192.89,16425.0,191.1818,191.2512,191.0728,191.1818,16425.0
2020-08-14 12:20:00,192.89,193.44,192.87,193.41,25124.0,191.1818,191.7269,191.162,191.6972,25124.0
2020-08-14 12:25:00,193.4,193.5,193.05,193.11,10414.0,191.6873,191.7864,191.3404,191.3999,10414.0
2020-08-14 12:30:00,193.19,193.39,193.13,193.37,11551.0,191.4792,191.6774,191.4197,191.6576,11551.0
2020-08-14 12:35:00,193.4,193.89,193.37,193.82,17111.0,191.6873,192.173,191.6576,192.1036,17111.0
2020-08-14 12:40:00,193.84,194.0,193.71,193.88,11440.0,192.1234,192.282,191.9946,192.163,11440.0
2020-08-14 12:45:00,193.92,193.99,193.64,193.67,18041.0,192.2027,192.2721,191.9252,191.9549,18041.0
2020-08-14 12:50:00,193.64,193.68,193.41,193.64,14598.0,191.9252,191.9648,191.6972,191.9252,14598.0
2020-08-14 12:55:00,193.64,193.87,193.61,193.84,23043.0,191.9252,192.1531,191.8954,192.1234,23043.0
2020-08-14 13:00:00,193.82,193.86,193.41,193.45,12897.0,192.1036,192.1432,191.6972,191.7369,12897.0
2020-08-14 13:05:00,193.43,193.47,193.24,193.26,10454.0,191.717,191.7567,191.5287,191.5485,10454.0
2020-08-14 13:10:00,193.22,193.55,193.2,193.48,12876.0,191.5089,191.836,191.4891,191.7666,12876.0
2020-08-14 13:15:00,193.47,193.5,193.25,193.45,7968.0,191.7567,191.7864,191.5386,191.7369,7968.0
2020-08-14 13:20:00,193.45,193.65,193.42,193.61,9912.0,191.7369,191.9351,191.7071,191.8954,9912.0
2020-08-14 13:25:00,193.57,193.76,193.52,193.59,10388.0,191.8558,192.0441,191.8062,191.8756,10388.0
2020-08-14 13:30:00,193.59,193.74,193.37,193.43,11097.0,191.8756,192.0243,191.6576,191.717,11097.0
2020-08-14 13:35:00,193.42,193.42,193.24,193.33,17348.0,191.7071,191.7071,191.5287,191.6179,17348.0
2020-08-14 13:40:00,193.36,193.36,192.95,192.99,14934.0,191.6477,191.6477,191.2413,191.2809,14934.0
2020-08-14 13:45:00,192.95,193.27,192.92,193.23,12189.0,191.2413,191.5585,191.2116,191.5188,12189.0
2020-08-14 13:50:00,193.26,193.35,193.08,193.26,12868.0,191.5485,191.6377,191.3701,191.5485,12868.0
2020-08-14 13:55:00,193.29,193.59,193.26,193.59,9775.0,191.5783,191.8756,191.5485,191.8756,9775.0
2020-08-14 14:00:00,193.58,193.58,193.3,193.35,8517.0,191.8657,191.8657,191.5882,191.6377,8517.0
2020-08-14 14:05:00,193.34,193.53,193.34,193.46,9348.0,191.6278,191.8161,191.6278,191.7468,9348.0
2020-08-14 14:10:00,193.53,193.68,193.41,193.66,8136.0,191.8161,191.9648,191.6972,191.945,8136.0
2020-08-14 14:15:00,193.7,193.73,193.43,193.46,12833.0,191.9846,192.0144,191.717,191.7468,12833.0
2020-08-14 14:20:00,193.49,193.5,193.37,193.44,4765.0,191.7765,191.7864,191.6576,191.7269,4765.0
2020-08-14 14:25:00,193.39,193.56,193.14,193.56,10854.0,191.6774,191.8459,191.4296,191.8459,10854.0
2020-08-14 14:30:00,193.54,193.74,193.52,193.7,13388.0,191.8261,192.0243,191.8062,191.9846,13388.0
2020-08-14 14:35:00,193.74,193.75,193.45,193.45,7052.0,192.0243,192.0342,191.7369,191.7369,7052.0
2020-08-14 14:40:00,193.47,193.5,193.33,193.46,17749.0,191.7567,191.7864,191.6179,191.7468,17749.0
2020-08-14 14:45:00,193.42,193.52,193.35,193.42,10668.0,191.7071,191.8062,191.6377,191.7071,10668.0
2020-08-14 14:50:00,193.36,193.59,193.36,193.54,11646.0,191.6477,191.8756,191.6477,191.8261,11646.0
2020-08-14 14:55:00,193.56,193.68,193.39,193.65,12133.0,191.8459,191.9648,191.6774,191.9351,12133.0
2020-08-14 15:00:00,193.66,193.68,193.43,193.48,12973.0,191.945,191.9648,191.717,191.7666,12973.0
2020-08-14 15:05:00,193.48,193.78,193.47,193.67,15794.0,191.7666,192.0639,191.7567,191.9549,15794.0
2020-08-14 15:10:00,193.57,193.68,193.45,193.45,14094.0,191.8558,191.9648,191.7369,191.7369,14094.0
2020-08-14 15:15:00,193.47,193.66,193.41,193.52,16169.0,191.7567,191.945,191.6972,191.8062,16169.0
2020-08-14 15:20:00,193.54,193.63,193.3,193.3,16660.0,191.8261,191.9153,191.5882,191.5882,16660.0
2020-08-14 15:25:00,193.34,193.54,193.24,193.27,20987.0,191.6278,191.8261,191.5287,191.5585,20987.0
2020-08-14 15:30:00,193.23,193.44,193.2,193.25,32432.0,191.5188,191.7269,191.4891,191.5386,32432.0
2020-08-14 15:35:00,193.27,193.5,193.14,193.3,71296.0,191.5585,191.7864,191.4296,191.5882,71296.0
2020-08-14 15:40:00,193.28,193.29,193.11,193.2,36799.0,191.5684,191.5783,191.3999,191.4891,36799.0
2020-08-14 15:45:00,193.2,193.34,193.04,193.25,48787.0,191.4891,191.6278,191.3305,191.5386,48787.0
2020-08-14 15:50:00,193.25,193.48,193.11,193.4,57487.0,191.5386,191.7666,191.3999,191.6873,57487.0
2020-08-14 15:55:00,193.38,193.49,193.33,193.42,112022.0,191.6675,191.7765,191.6179,191.7071,112022.0
2020-08-17 09:30:00,195.34,195.72,194.41,194.75,138834.0,193.6101,193.9868,192.6884,193.0253,138834.0
2020-08-17 09:35:00,194.93,195.65,194.61,195.28,59848.0,193.2038,193.9174,192.8866,193.5507,59848.0
2020-08-17 09:40:00,195.29,196.13,195.29,195.71,40559.0,193.5606,194.3931,193.5606,193.9768,40559.0
2020-08-17 09:45:00,195.76,196.08,195.08,195.42,34848.0,194.0264,194.3436,193.3524,193.6894,34848.0
2020-08-17 09:50:00,195.43,196.08,195.4,195.85,48283.0,193.6993,194.3436,193.6696,194.1156,48283.0
2020-08-17 09:55:00,195.81,196.31,195.79,196.31,42526.0,194.076,194.5715,194.0561,194.5715,42526.0
2020-08-17 10:00:00,196.31,196.62,196.22,196.3,44826.0,194.5715,194.8788,194.4823,194.5616,44826.0
2020-08-17 10:05:00,196.27,196.67,196.19,196.21,32596.0,194.5319,194.9283,194.4526,194.4724,32596.0
2020-08-17 10:10:00,196.15,196.24,195.87,196.13,32496.0,194.4129,194.5021,194.1354,194.3931,32496.0
2020-08-17 10:15:00,196.17,196.52,195.96,196.15,26700.0,194.4328,194.7797,194.2246,194.4129,26700.0
2020-08-17 10:20:00,196.14,196.33,195.97,196.16,29327.0,194.403,194.5914,194.2345,194.4229,29327.0
2020-08-17 10:25:00,196.09,196.38,196.08,196.19,36357.0,194.3535,194.6409,194.3436,194.4526,36357.0
2020-08-17 10:30:00,196.25,196.35,196.11,196.16,16475.0,194.5121,194.6112,194.3733,194.4229,16475.0
2020-08-17 10:35:00,196.13,196.32,196.1,196.28,22619.0,194.3931,194.5814,194.3634,194.5418,22619.0
2020-08-17 10:40:00,196.26,196.26,195.93,195.93,27211.0,194.522,194.522,194.1949,194.1949,27211.0
2020-08-17 10:45:00,195.92,196.06,195.68,195.93,56871.0,194.185,194.3237,193.9471,194.1949,56871.0
2020-08-17 10:50:00,195.94,195.97,195.78,195.8,36803.0,194.2048,194.2345,194.0462,194.066,36803.0
2020-08-17 10:55:00,195.81,195.86,195.47,195.51,26697.0,194.076,194.1255,193.739,193.7786,26697.0
2020-08-17 11:00:00,195.46,195.48,195.12,195.32,40366.0,193.7291,193.7489,193.3921,193.5903,40366.0
2020-08-17 11:05:00,195.31,195.39,195.03,195.13,34556.0,193.5804,193.6597,193.3029,193.402,34556.0
2020-08-17 11:10:00,195.13,195.34,195.11,195.29,18922.0,193.402,193.6101,193.3822,193.5606,18922.0
2020-08-17 11:15:00,195.27,196.15,195.25,196.06,25159.0,193.5407,194.4129,193.5209,194.3237,25159.0
2020-08-17 11:20:00,196.04,196.04,195.49,195.71,16261.0,194.3039,194.3039,193.7588,193.9768,16261.0
2020-08-17 11:25:00,195.75,196.01,195.75,195.86,12030.0,194.0165,194.2742,194.0165,194.1255,12030.0
2020-08-17 11:30:00,195.87,195.96,195.64,195.64,10387.0,194.1354,194.2246,193.9075,193.9075,10387.0
2020-08-17 11:35:00,195.69,195.83,195.53,195.78,13762.0,193.957,194.0958,193.7984,194.0462,13762.0
2020-08-17 11:40:00,195.83,195.96,195.63,195.93,8486.0,194.0958,194.2246,193.8976,194.1949,8486.0
2020-08-17 11:45:00,195.94,196.1,195.89,196.04,16254.0,194.2048,194.3634,194.1552,194.3039,16254.0
2020-08-17 11:50:00,196.02,196.15,195.98,196.06,7591.0,194.2841,194.4129,194.2445,194.3237,7591.0
2020-08-17 11:55:00,196.04,196.12,195.93,196.12,14432.0,194.3039,194.3832,194.1949,194.3832,14432.0
2020-08-17 12:00:00,196.12,196.14,195.98,195.98,8870.0,194.3832,194.403,194.2445,194.2445,8870.0
2020-08-17 12:05:00,195.99,196.04,195.86,195.92,9811.0,194.2544,194.3039,194.1255,194.185,9811.0
2020-08-17 12:10:00,195.93,196.0,195.75,195.78,16578.0,194.1949,194.2643,194.0165,194.0462,16578.0
2020-08-17 12:15:00,195.79,195.81,195.5,195.51,10879.0,194.0561,194.076,193.7687,193.7786,10879.0
2020-08-17 12:20:00,195.49,195.7,195.44,195.66,25116.0,193.7588,193.9669,193.7092,193.9273,25116.0
2020-08-17 12:25:00,195.65,195.71,195.51,195.66,13774.0,193.9174,193.9768,193.7786,193.9273,13774.0
2020-08-17 12:30:00,195.63,195.64,195.45,195.59,22760.0,193.8976,193.9075,193.7191,193.8579,22760.0
2020-08-17 12:35:00,195.59,195.89,195.58,195.86,13980.0,193.8579,194.1552,193.848,194.1255,13980.0
2020-08-17 12:40:00,195.88,196.24,195.88,196.22,13998.0,194.1453,194.5021,194.1453,194.4823,13998.0
2020-08-17 12:45:00,196.23,196.37,196.2,196.26,12873.0,194.4922,194.631,194.4625,194.522,12873.0
2020-08-17 12:50:00,196.25,196.26,195.94,195.98,12933.0,194.5121,194.522,194.2048,194.2445,12933.0
2020-08-17 12:55:00,196.01,196.08,195.94,195.99,16608.0,194.2742,194.3436,194.2048,194.2544,16608.0
2020-08-17 13:00:00,196.0,196.36,196.0,196.29,20165.0,194.2643,194.6211,194.2643,194.5517,20165.0
2020-08-17 13:05:00,196.25,196.28,196.13,196.19,11771.0,194.5121,194.5418,194.3931,194.4526,11771.0
2020-08-17 13:10:00,196.18,196.25,196.08,196.1,12633.0,194.4427,194.5121,194.3436,194.3634,12633.0
2020-08-17 13:15:00,196.09,196.18,195.91,195.96,32283.0,194.3535,194.4427,194.1751,194.2246,32283.0
2020-08-17 13:20:00,196.01,196.26,196.01,196.22,11367.0,194.2742,194.522,194.2742,194.4823,11367.0
2020-08-17 13:25:00,196.25,196.44,196.19,196.42,11197.0,194.5121,194.7004,194.4526,194.6806,11197.0
2020-08-17 13:30:00,196.45,196.8,196.4,196.7,20593.0,194.7103,195.0572,194.6607,194.9581,20593.0
2020-08-17 13:35:00,196.75,196.78,196.66,196.75,13491.0,195.0076,195.0374,194.9184,195.0076,13491.0
2020-08-17 13:40:00,196.74,196.86,196.68,196.75,10390.0,194.9977,195.1167,194.9383,195.0076,10390.0
2020-08-17 13:45:00,196.78,196.78,196.59,196.72,9850.0,195.0374,195.0374,194.849,194.9779,9850.0
2020-08-17 13:50:00,196.69,196.83,196.61,196.83,5621.0,194.9482,195.0869,194.8689,195.0869,5621.0
2020-08-17 13:55:00,196.8,196.89,196.71,196.86,9973.0,195.0572,195.1464,194.968,195.1167,9973.0
2020-08-17 14:00:00,196.84,196.84,196.43,196.46,16576.0,195.0968,195.0968,194.6905,194.7202,16576.0
2020-08-17 14:05:00,196.47,196.54,196.4,196.47,8380.0,194.7301,194.7995,194.6607,194.7301,8380.0
2020-08-17 14:10:00,196.46,196.6,196.4,196.46,12039.0,194.7202,194.859,194.6607,194.7202,12039.0
2020-08-17 14:15:00,196.46,196.58,196.41,196.48,27116.0,194.7202,194.8391,194.6706,194.74,27116.0
2020-08-17 14:20:00,196.5,196.69,196.38,196.61,7727.0,194.7598,194.9482,194.6409,194.8689,7727.0
2020-08-17 14:25:00,196.57,196.63,196.46,196.54,10296.0,194.8292,194.8887,194.7202,194.7995,10296.0
2020-08-17 14:30:00,196.53,196.82,196.5,196.76,18685.0,194.7896,195.077,194.7598,195.0175,18685.0
2020-08-17 14:35:00,196.73,196.84,196.59,196.66,10537.0,194.9878,195.0968,194.849,194.9184,10537.0
2020-08-17 14:40:00,196.62,196.66,196.53,196.62,7618.0,194.8788,194.9184,194.7896,194.8788,7618.0
2020-08-17 14:45:00,196.61,196.61,196.44,196.45,9872.0,194.8689,194.8689,194.7004,194.7103,9872.0
2020-08-17 14:50:00,196.47,196.53,196.3,196.37,15130.0,194.7301,194.7896,194.5616,194.631,15130.0
2020-08-17 14:55:00,196.34,196.59,196.34,196.58,20265.0,194.6013,194.849,194.6013,194.8391,20265.0
2020-08-17 15:00:00,196.56,196.58,196.36,196.36,16163.0,194.8193,194.8391,194.6211,194.6211,16163.0
2020-08-17 15:05:00,196.32,196.47,196.27,196.39,14887.0,194.5814,194.7301,194.5319,194.6508,14887.0
2020-08-17 15:10:00,196.41,196.48,196.32,196.48,20008.0,194.6706,194.74,194.5814,194.74,20008.0
2020-08-17 15:15:00,196.49,196.58,196.46,196.49,20791.0,194.7499,194.8391,194.7202,194.7499,20791.0
2020-08-17 15:20:00,196.47,196.58,196.36,196.55,20020.0,194.7301,194.8391,194.6211,194.8094,20020.0
2020-08-17 15:25:00,196.55,196.7,196.47,196.7,16728.0,194.8094,194.9581,194.7301,194.9581,16728.0
2020-08-17 15:30:00,196.72,196.8,196.62,196.77,19895.0,194.9779,195.0572,194.8788,195.0275,19895.0
2020-08-17 15:35:00,196.76,196.82,196.65,196.78,25816.0,195.0175,195.077,194.9085,195.0374,25816.0
2020-08-17 15:40:00,196.79,197.01,196.79,196.96,35853.0,195.0473,195.2653,195.0473,195.2158,35853.0
2020-08-17 15:45:00,196.95,197.07,196.86,196.86,27121.0,195.2059,195.3248,195.1167,195.1167,27121.0
2020-08-17 15:50:00,196.88,196.96,196.6,196.65,48413.0,195.1365,195.2158,194.859,194.9085,48413.0
2020-08-17 15:55:00,196.66,196.77,196.39,196.77,109034.0,194.9184,195.0275,194.6508,195.0275,109034.0
2020-08-18 09:30:00,199.41,202.21,199.0,202.11,374750.0,197.6441,200.4193,197.2377,200.3202,374750.0
2020-08-18 09:35:00,202.11,202.89,201.26,202.21,187984.0,200.3202,201.0933,199.4777,200.4193,187984.0
2020-08-18 09:40:00,202.29,202.77,201.89,202.44,100030.0,200.4986,200.9743,200.1021,200.6472,100030.0
2020-08-18 09:45:00,202.47,202.96,201.64,202.37,81543.0,200.677,201.1626,199.8543,200.5779,81543.0
2020-08-18 09:50:00,202.42,202.86,201.66,201.7,103738.0,200.6274,201.0635,199.8742,199.9138,103738.0
2020-08-18 09:55:00,201.67,201.96,201.02,201.7,83384.0,199.8841,200.1715,199.2398,199.9138,83384.0
2020-08-18 10:00:00,201.79,202.07,201.47,201.79,52095.0,200.003,200.2805,199.6858,200.003,52095.0
2020-08-18 10:05:00,201.8,201.99,200.86,200.88,56223.0,200.0129,200.2012,199.0812,199.1011,56223.0
2020-08-18 10:10:00,200.93,201.56,200.82,201.31,42874.0,199.1506,199.775,199.0416,199.5273,42874.0
2020-08-18 10:15:00,201.24,201.66,201.15,201.59,37815.0,199.4579,199.8742,199.3687,199.8048,37815.0
2020-08-18 10:20:00,201.56,201.74,201.19,201.53,30774.0,199.775,199.9534,199.4083,199.7453,30774.0
2020-08-18 10:25:00,201.6,201.8,200.92,201.07,42072.0,199.8147,200.0129,199.1407,199.2894,42072.0
2020-08-18 10:30:00,201.12,201.31,200.78,200.9,31287.0,199.3389,199.5273,199.0019,199.1209,31287.0
2020-08-18 10:35:00,200.98,201.44,200.93,201.27,35968.0,199.2002,199.6561,199.1506,199.4876,35968.0
2020-08-18 10:40:00,201.23,201.47,200.77,201.4,36612.0,199.448,199.6858,198.992,199.6165,36612.0
2020-08-18 10:45:00,201.44,201.79,201.42,201.71,40082.0,199.6561,200.003,199.6363,199.9237,40082.0
2020-08-18 10:50:00,201.72,201.9,201.54,201.54,34271.0,199.9336,200.112,199.7552,199.7552,34271.0
2020-08-18 10:55:00,201.54,201.73,201.1,201.73,119834.0,199.7552,199.9435,199.3191,199.9435,119834.0
2020-08-18 11:00:00,201.7,201.86,201.51,201.71,28388.0,199.9138,200.0724,199.7255,199.9237,28388.0
2020-08-18 11:05:00,201.71,202.29,201.64,202.29,40290.0,199.9237,200.4986,199.8543,200.4986,40290.0
2020-08-18 11:10:00,202.3,202.38,201.99,202.31,30038.0,200.5085,200.5878,200.2012,200.5184,30038.0
2020-08-18 11:15:00,202.32,202.47,202.27,202.29,30471.0,200.5283,200.677,200.4787,200.4986,30471.0
2020-08-18 11:20:00,202.3,202.44,201.96,202.42,34361.0,200.5085,200.6472,200.1715,200.6274,34361.0
2020-08-18 11:25:00,202.4,202.52,202.27,202.42,17090.0,200.6076,200.7265,200.4787,200.6274,17090.0
2020-08-18 11:30:00,202.46,202.6,202.27,202.56,24506.0,200.6671,200.8058,200.4787,200.7662,24506.0
2020-08-18 11:35:00,202.56,202.65,202.47,202.53,18697.0,200.7662,200.8554,200.677,200.7364,18697.0
2020-08-18 11:40:00,202.53,202.6,202.16,202.21,39787.0,200.7364,200.8058,200.3697,200.4193,39787.0
2020-08-18 11:45:00,202.21,202.47,202.16,202.21,16908.0,200.4193,200.677,200.3697,200.4193,16908.0
2020-08-18 11:50:00,202.21,202.33,202.14,202.3,14048.0,200.4193,200.5382,200.3499,200.5085,14048.0
2020-08-18 11:55:00,202.32,202.53,202.3,202.42,19622.0,200.5283,200.7364,200.5085,200.6274,19622.0
2020-08-18 12:00:00,202.45,202.77,202.45,202.75,15814.0,200.6572,200.9743,200.6572,200.9545,15814.0
2020-08-18 12:05:00,202.77,203.0,202.64,202.82,89027.0,200.9743,201.2023,200.8455,201.0239,89027.0
2020-08-18 12:10:00,202.82,203.2,202.77,203.1,27762.0,201.0239,201.4005,200.9743,201.3014,27762.0
2020-08-18 12:15:00,203.09,203.36,203.02,203.08,15278.0,201.2915,201.5591,201.2221,201.2816,15278.0
2020-08-18 12:20:00,203.18,203.38,203.05,203.06,11800.0,201.3807,201.5789,201.2518,201.2618,11800.0
2020-08-18 12:25:00,203.08,203.08,202.77,202.94,18244.0,201.2816,201.2816,200.9743,201.1428,18244.0
2020-08-18 12:30:00,202.88,203.45,202.88,203.42,17502.0,201.0833,201.6483,201.0833,201.6186,17502.0
2020-08-18 12:35:00,203.44,203.64,203.4,203.56,27271.0,201.6384,201.8366,201.5987,201.7573,27271.0
2020-08-18 12:40:00,203.55,203.66,202.7,203.52,84820.0,201.7474,201.8564,200.9049,201.7177,84820.0
2020-08-18 12:45:00,203.59,203.68,203.32,203.33,25927.0,201.7871,201.8763,201.5195,201.5294,25927.0
2020-08-18 12:50:00,203.35,203.39,202.95,203.02,39456.0,201.5492,201.5888,201.1527,201.2221,39456.0
2020-08-18 12:55:00,203.02,203.03,202.62,202.76,35790.0,201.2221,201.232,200.8256,200.9644,35790.0
2020-08-18 13:00:00,202.75,203.12,202.63,203.12,17290.0,200.9545,201.3212,200.8356,201.3212,17290.0
2020-08-18 13:05:00,203.14,203.38,203.13,203.33,20936.0,201.341,201.5789,201.3311,201.5294,20936.0
2020-08-18 13:10:00,203.29,203.41,203.15,203.32,21629.0,201.4897,201.6087,201.351,201.5195,21629.0
2020-08-18 13:15:00,203.34,203.38,203.14,203.21,24109.0,201.5393,201.5789,201.341,201.4104,24109.0
2020-08-18 13:20:00,203.22,203.26,202.81,202.89,20874.0,201.4203,201.46,201.014,201.0933,20874.0
2020-08-18 13:25:00,202.91,203.15,202.91,203.09,15876.0,201.1131,201.351,201.1131,201.2915,15876.0
2020-08-18 13:30:00,203.07,203.17,203.03,203.14,26379.0,201.2717,201.3708,201.232,201.341,26379.0
2020-08-18 13:35:00,203.15,203.3,203.14,203.26,27588.0,201.351,201.4996,201.341,201.46,27588.0
2020-08-18 13:40:00,203.28,203.28,202.66,202.68,21390.0,201.4798,201.4798,200.8653,200.8851,21390.0
2020-08-18 13:45:00,202.72,202.83,202.46,202.74,44821.0,200.9248,201.0338,200.6671,200.9446,44821.0
2020-08-18 13:50:00,202.74,202.83,202.55,202.65,25547.0,200.9446,201.0338,200.7563,200.8554,25547.0
2020-08-18 13:55:00,202.7,202.89,202.43,202.52,34191.0,200.9049,201.0933,200.6373,200.7265,34191.0
2020-08-18 14:00:00,202.52,202.52,202.06,202.15,21151.0,200.7265,200.7265,200.2706,200.3598,21151.0
2020-08-18 14:05:00,202.1,202.44,202.0,202.28,28476.0,200.3103,200.6472,200.2111,200.4887,28476.0
2020-08-18 14:10:00,202.28,202.28,201.88,202.01,92767.0,200.4887,200.4887,200.0922,200.2211,92767.0
2020-08-18 14:15:00,202.04,202.16,201.5,201.69,126046.0,200.2508,200.3697,199.7156,199.9039,126046.0
2020-08-18 14:20:00,201.69,202.33,201.47,202.26,90501.0,199.9039,200.5382,199.6858,200.4688,90501.0
2020-08-18 14:25:00,202.22,202.52,202.17,202.43,42303.0,200.4292,200.7265,200.3796,200.6373,42303.0
2020-08-18 14:30:00,202.39,202.77,202.39,202.66,45298.0,200.5977,200.9743,200.5977,200.8653,45298.0
2020-08-18 14:35:00,202.68,202.96,202.53,202.93,106208.0,200.8851,201.1626,200.7364,201.1329,106208.0
2020-08-18 14:40:00,202.9,203.26,202.89,203.2,42073.0,201.1032,201.46,201.0933,201.4005,42073.0
2020-08-18 14:45:00,203.23,203.61,203.11,203.61,77172.0,201.4302,201.8069,201.3113,201.8069,77172.0
2020-08-18 14:50:00,203.59,203.88,203.5,203.79,56280.0,201.7871,202.0745,201.6979,201.9853,56280.0
2020-08-18 14:55:00,203.76,203.96,203.74,203.86,39922.0,201.9556,202.1538,201.9357,202.0547,39922.0
2020-08-18 15:00:00,203.87,204.0,203.81,203.92,40716.0,202.0646,202.1934,202.0051,202.1141,40716.0
2020-08-18 15:05:00,203.91,204.15,203.89,204.14,42354.0,202.1042,202.3421,202.0844,202.3322,42354.0
2020-08-18 15:10:00,204.16,204.51,204.1,204.48,70982.0,202.352,202.6989,202.2925,202.6692,70982.0
2020-08-18 15:15:00,204.48,204.66,204.12,204.24,72092.0,202.6692,202.8476,202.3124,202.4313,72092.0
2020-08-18 15:20:00,204.25,204.66,204.19,204.21,63346.0,202.4412,202.8476,202.3817,202.4016,63346.0
2020-08-18 15:25:00,204.26,204.3,204.01,204.21,64651.0,202.4511,202.4908,202.2033,202.4016,64651.0
2020-08-18 15:30:00,204.18,204.5,204.15,204.45,72440.0,202.3718,202.689,202.3421,202.6394,72440.0
2020-08-18 15:35:00,204.48,204.68,204.41,204.5,83221.0,202.6692,202.8674,202.5998,202.689,83221.0
2020-08-18 15:40:00,204.5,204.8,204.49,204.61,94492.0,202.689,202.9863,202.6791,202.798,94492.0
2020-08-18 15:45:00,204.6,204.73,204.39,204.43,100026.0,202.7881,202.917,202.58,202.6196,100026.0
2020-08-18 15:50:00,204.29,204.43,203.83,204.11,137130.0,202.4809,202.6196,202.0249,202.3025,137130.0
2020-08-18 15:55:00,204.12,204.21,203.87,204.01,230210.0,202.3124,202.4016,202.0646,202.2033,230210.0
2020-08-19 09:30:00,204.0,204.88,203.73,204.81,138451.0,202.1934,203.0656,201.9258,202.9963,138451.0
2020-08-19 09:35:00,204.8,205.24,204.2,204.46,79047.0,202.9863,203.4224,202.3917,202.6494,79047.0
2020-08-19 09:40:00,204.33,204.34,203.41,203.47,33773.0,202.5205,202.5304,201.6087,201.6681,33773.0
2020-08-19 09:45:00,203.4,203.49,202.03,202.09,51623.0,201.5987,201.6879,200.2409,200.3003,51623.0
2020-08-19 09:50:00,202.13,202.24,201.12,201.5,50428.0,200.34,200.449,199.3389,199.7156,50428.0
2020-08-19 09:55:00,201.55,201.77,200.71,200.92,76822.0,199.7651,199.9832,198.9326,199.1407,76822.0
2020-08-19 10:00:00,200.88,201.39,200.03,201.36,88540.0,199.1011,199.6065,198.2586,199.5768,88540.0
2020-08-19 10:05:00,201.23,202.23,201.07,201.99,83375.0,199.448,200.4391,199.2894,200.2012,83375.0
2020-08-19 10:10:00,202.07,202.14,201.75,201.86,33267.0,200.2805,200.3499,199.9634,200.0724,33267.0
2020-08-19 10:15:00,201.9,202.86,201.9,202.86,32132.0,200.112,201.0635,200.112,201.0635,32132.0
2020-08-19 10:20:00,202.82,202.89,202.32,202.87,29703.0,201.0239,201.0933,200.5283,201.0734,29703.0
2020-08-19 10:25:00,202.82,203.17,202.8,203.12,28500.0,201.0239,201.3708,201.0041,201.3212,28500.0
2020-08-19 10:30:00,203.17,203.17,202.57,202.64,28386.0,201.3708,201.3708,200.7761,200.8455,28386.0
2020-08-19 10:35:00,202.62,203.24,202.59,202.91,38985.0,200.8256,201.4402,200.7959,201.1131,38985.0
2020-08-19 10:40:00,202.84,203.01,202.55,202.64,26962.0,201.0437,201.2122,200.7563,200.8455,26962.0
2020-08-19 10:45:00,202.68,203.14,202.35,203.07,37224.0,200.8851,201.341,200.558,201.2717,37224.0
2020-08-19 10:50:00,203.06,203.41,202.99,203.07,98268.0,201.2618,201.6087,201.1924,201.2717,98268.0
2020-08-19 10:55:00,203.05,203.12,202.78,203.09,32899.0,201.2518,201.3212,200.9842,201.2915,32899.0
2020-08-19 11:00:00,203.08,203.15,202.35,202.59,55420.0,201.2816,201.351,200.558,200.7959,55420.0
2020-08-19 11:05:00,202.56,203.14,202.56,203.13,21365.0,200.7662,201.341,200.7662,201.3311,21365.0
2020-08-19 11:10:00,203.12,203.33,202.88,203.05,26022.0,201.3212,201.5294,201.0833,201.2518,26022.0
2020-08-19 11:15:00,203.05,203.65,203.01,203.2,196335.0,201.2518,201.8465,201.2122,201.4005,196335.0
2020-08-19 11:20:00,203.19,204.15,203.17,204.15,24523.0,201.3906,202.3421,201.3708,202.3421,24523.0
2020-08-19 11:25:00,204.11,204.32,203.81,204.18,85400.0,202.3025,202.5106,202.0051,202.3718,85400.0
2020-08-19 11:30:00,204.23,204.7,204.03,204.7,24531.0,202.4214,202.8872,202.2232,202.8872,24531.0
2020-08-19 11:35:00,204.7,204.79,204.3,204.67,44800.0,202.8872,202.9764,202.4908,202.8575,44800.0
2020-08-19 11:40:00,204.64,205.0,204.64,204.7,53399.0,202.8278,203.1846,202.8278,202.8872,53399.0
2020-08-19 11:45:00,204.69,204.81,204.48,204.68,41651.0,202.8773,202.9963,202.6692,202.8674,41651.0
2020-08-19 11:50:00,204.69,205.02,204.65,204.72,38539.0,202.8773,203.2044,202.8377,202.9071,38539.0
2020-08-19 11:55:00,204.71,205.13,204.64,205.01,41179.0,202.8971,203.3134,202.8278,203.1945,41179.0
2020-08-19 12:00:00,205.0,205.24,204.9,205.1,67243.0,203.1846,203.4224,203.0855,203.2837,67243.0
2020-08-19 12:05:00,205.09,205.5,205.05,205.34,133146.0,203.2738,203.6801,203.2341,203.5216,133146.0
2020-08-19 12:10:00,205.37,205.57,205.03,205.07,33727.0,203.5513,203.7495,203.2143,203.254,33727.0
2020-08-19 12:15:00,205.05,205.34,205.04,205.3,40896.0,203.2341,203.5216,203.2242,203.4819,40896.0
2020-08-19 12:20:00,205.28,205.49,205.17,205.45,26085.0,203.4621,203.6702,203.3531,203.6306,26085.0
2020-08-19 12:25:00,205.48,205.56,204.86,204.87,129144.0,203.6603,203.7396,203.0458,203.0557,129144.0
2020-08-19 12:30:00,204.86,205.08,204.52,204.93,196871.0,203.0458,203.2639,202.7088,203.1152,196871.0
2020-08-19 12:35:00,204.93,205.76,204.81,205.76,163582.0,203.1152,203.9378,202.9963,203.9378,163582.0
2020-08-19 12:40:00,205.74,205.99,205.65,205.71,53440.0,203.918,204.1658,203.8288,203.8883,53440.0
2020-08-19 12:45:00,205.73,205.91,205.56,205.84,39166.0,203.9081,204.0865,203.7396,204.0171,39166.0
2020-08-19 12:50:00,205.91,206.37,205.91,206.37,35258.0,204.0865,204.5424,204.0865,204.5424,35258.0
2020-08-19 12:55:00,206.3,206.39,205.93,206.19,32707.0,204.4731,204.5623,204.1063,204.364,32707.0
2020-08-19 13:00:00,206.19,206.2,205.6,205.86,40250.0,204.364,204.3739,203.7793,204.037,40250.0
2020-08-19 13:05:00,205.88,206.03,205.73,205.92,23555.0,204.0568,204.2055,203.9081,204.0964,23555.0
2020-08-19 13:10:00,205.88,206.25,205.86,205.99,32537.0,204.0568,204.4235,204.037,204.1658,32537.0
2020-08-19 13:15:00,206.04,206.22,205.94,206.2,14270.0,204.2154,204.3938,204.1162,204.3739,14270.0
2020-08-19 13:20:00,206.18,206.41,206.1,206.36,21963.0,204.3541,204.5821,204.2748,204.5325,21963.0
2020-08-19 13:25:00,206.34,206.64,206.34,206.49,30469.0,204.5127,204.81,204.5127,204.6614,30469.0
2020-08-19 13:30:00,206.5,206.68,206.48,206.59,38620.0,204.6713,204.8497,204.6515,204.7605,38620.0
2020-08-19 13:35:00,206.59,206.99,206.5,206.99,38160.0,204.7605,205.157,204.6713,205.157,38160.0
2020-08-19 13:40:00,206.96,207.0,206.7,206.91,26125.0,205.1272,205.1669,204.8695,205.0777,26125.0
2020-08-19 13:45:00,206.92,207.0,206.76,206.85,41555.0,205.0876,205.1669,204.929,205.0182,41555.0
2020-08-19 13:50:00,206.83,207.09,206.82,206.92,31278.0,204.9984,205.2561,204.9885,205.0876,31278.0
2020-08-19 13:55:00,206.95,207.06,206.93,206.99,25940.0,205.1173,205.2263,205.0975,205.157,25940.0
2020-08-19 14:00:00,206.96,207.1,206.91,207.0,32433.0,205.1272,205.266,205.0777,205.1669,32433.0
2020-08-19 14:05:00,207.0,207.01,206.42,206.69,42107.0,205.1669,205.1768,204.592,204.8596,42107.0
2020-08-19 14:10:00,206.67,206.67,206.09,206.09,22879.0,204.8398,204.8398,204.2649,204.2649,22879.0
2020-08-19 14:15:00,206.1,206.37,205.97,206.01,45293.0,204.2748,204.5424,204.146,204.1856,45293.0
2020-08-19 14:20:00,205.97,206.03,205.47,205.82,56375.0,204.146,204.2055,203.6504,203.9973,56375.0
2020-08-19 14:25:00,205.88,206.13,205.77,206.09,48992.0,204.0568,204.3046,203.9478,204.2649,48992.0
2020-08-19 14:30:00,206.11,206.24,205.75,206.12,33663.0,204.2847,204.4136,203.9279,204.2947,33663.0
2020-08-19 14:35:00,206.14,206.32,205.92,206.25,41613.0,204.3145,204.4929,204.0964,204.4235,41613.0
2020-08-19 14:40:00,206.27,206.35,205.95,206.15,26361.0,204.4433,204.5226,204.1262,204.3244,26361.0
2020-08-19 14:45:00,206.15,206.47,206.11,206.26,18575.0,204.3244,204.6416,204.2847,204.4334,18575.0
2020-08-19 14:50:00,206.24,206.5,206.22,206.47,28728.0,204.4136,204.6713,204.3938,204.6416,28728.0
2020-08-19 14:55:00,206.47,206.69,206.43,206.43,26524.0,204.6416,204.8596,204.6019,204.6019,26524.0
2020-08-19 15:00:00,206.41,206.5,206.21,206.27,29094.0,204.5821,204.6713,204.3839,204.4433,29094.0
2020-08-19 15:05:00,206.32,206.76,206.31,206.53,21525.0,204.4929,204.929,204.483,204.701,21525.0
2020-08-19 15:10:00,206.56,206.65,206.19,206.21,29687.0,204.7308,204.82,204.364,204.3839,29687.0
2020-08-19 15:15:00,206.2,206.41,206.08,206.15,34940.0,204.3739,204.5821,204.255,204.3244,34940.0
2020-08-19 15:20:00,206.17,206.33,205.99,205.99,27767.0,204.3442,204.5028,204.1658,204.1658,27767.0
2020-08-19 15:25:00,206.0,206.24,205.89,206.01,42267.0,204.1757,204.4136,204.0667,204.1856,42267.0
2020-08-19 15:30:00,206.04,206.17,205.86,205.97,58807.0,204.2154,204.3442,204.037,204.146,58807.0
2020-08-19 15:35:00,205.98,206.19,205.66,205.69,67659.0,204.1559,204.364,203.8387,203.8685,67659.0
2020-08-19 15:40:00,205.66,206.1,205.6,205.97,73154.0,203.8387,204.2748,203.7793,204.146,73154.0
2020-08-19 15:45:00,205.98,205.98,205.46,205.63,86193.0,204.1559,204.1559,203.6405,203.809,86193.0
2020-08-19 15:50:00,205.62,205.92,205.21,205.37,125688.0,203.7991,204.0964,203.3927,203.5513,125688.0
2020-08-19 15:55:00,205.36,205.61,205.06,205.08,287423.0,203.5414,203.7892,203.244,203.2639,287423.0
2020-08-20 09:30:00,203.85,204.49,203.51,204.37,152556.0,202.0448,202.6791,201.7078,202.5602,152556.0
2020-08-20 09:35:00,204.35,205.39,204.3,204.57,100597.0,202.5403,203.5711,202.4908,202.7584,100597.0
2020-08-20 09:40:00,204.58,205.11,204.22,205.11,60263.0,202.7683,203.2936,202.4115,203.2936,60263.0
2020-08-20 09:45:00,205.17,206.17,205.15,205.82,109820.0,203.3531,204.3442,203.3332,203.9973,109820.0
2020-08-20 09:50:00,205.75,205.84,204.97,205.54,38485.0,203.9279,204.0171,203.1548,203.7198,38485.0
2020-08-20 09:55:00,205.48,205.96,205.46,205.57,30579.0,203.6603,204.1361,203.6405,203.7495,30579.0
2020-08-20 10:00:00,205.6,205.86,204.85,205.67,39224.0,203.7793,204.037,203.0359,203.8486,39224.0
2020-08-20 10:05:00,205.72,206.36,205.62,206.06,32872.0,203.8982,204.5325,203.7991,204.2352,32872.0
2020-08-20 10:10:00,206.06,206.11,205.49,205.56,28848.0,204.2352,204.2847,203.6702,203.7396,28848.0
2020-08-20 10:15:00,205.56,205.68,205.06,205.15,34319.0,203.7396,203.8586,203.244,203.3332,34319.0
2020-08-20 10:20:00,205.1,205.28,204.84,205.06,32789.0,203.2837,203.4621,203.026,203.244,32789.0
2020-08-20 10:25:00,205.04,205.69,204.87,205.69,27159.0,203.2242,203.8685,203.0557,203.8685,27159.0
2020-08-20 10:30:00,205.67,206.24,205.63,206.17,53544.0,203.8486,204.4136,203.809,204.3442,53544.0
2020-08-20 10:35:00,206.17,206.17,205.52,205.76,32896.0,204.3442,204.3442,203.7,203.9378,32896.0
2020-08-20 10:40:00,205.73,205.74,205.27,205.49,16379.0,203.9081,203.918,203.4522,203.6702,16379.0
2020-08-20 10:45:00,205.47,205.62,205.22,205.58,22678.0,203.6504,203.7991,203.4026,203.7594,22678.0
2020-08-20 10:50:00,205.59,205.99,205.58,205.99,20032.0,203.7693,204.1658,203.7594,204.1658,20032.0
2020-08-20 10:55:00,205.95,206.24,205.95,206.03,28550.0,204.1262,204.4136,204.1262,204.2055,28550.0
2020-08-20 11:00:00,206.08,206.29,205.91,206.23,57759.0,204.255,204.4631,204.0865,204.4037,57759.0
2020-08-20 11:05:00,206.23,206.25,205.54,205.7,27286.0,204.4037,204.4235,203.7198,203.8784,27286.0
2020-08-20 11:10:00,205.72,205.9,205.65,205.86,27981.0,203.8982,204.0766,203.8288,204.037,27981.0
2020-08-20 11:15:00,205.86,205.99,205.68,205.74,17946.0,204.037,204.1658,203.8586,203.918,17946.0
2020-08-20 11:20:00,205.71,206.17,205.65,206.11,14676.0,203.8883,204.3442,203.8288,204.2847,14676.0
2020-08-20 11:25:00,206.11,206.29,206.11,206.2,20848.0,204.2847,204.4631,204.2847,204.3739,20848.0
2020-08-20 11:30:00,206.17,206.91,206.08,206.82,42502.0,204.3442,205.0777,204.255,204.9885,42502.0
2020-08-20 11:35:00,206.83,207.23,206.66,207.02,42411.0,204.9984,205.3948,204.8299,205.1867,42411.0
2020-08-20 11:40:00,206.99,207.0,206.78,206.85,24985.0,205.157,205.1669,204.9488,205.0182,24985.0
2020-08-20 11:45:00,206.9,207.02,206.82,206.95,19394.0,205.0677,205.1867,204.9885,205.1173,19394.0
2020-08-20 11:50:00,206.99,207.26,206.94,207.03,26575.0,205.157,205.4246,205.1074,205.1966,26575.0
2020-08-20 11:55:00,207.05,207.44,207.03,207.2,18348.0,205.2164,205.603,205.1966,205.3651,18348.0
2020-08-20 12:00:00,207.22,207.25,207.0,207.09,11399.0,205.3849,205.4146,205.1669,205.2561,11399.0
2020-08-20 12:05:00,207.11,207.26,207.08,207.14,18236.0,205.2759,205.4246,205.2462,205.3056,18236.0
2020-08-20 12:10:00,207.15,207.48,207.08,207.3,19321.0,205.3155,205.6426,205.2462,205.4642,19321.0
2020-08-20 12:15:00,207.29,207.29,206.91,206.96,20822.0,205.4543,205.4543,205.0777,205.1272,20822.0
2020-08-20 12:20:00,206.95,207.17,206.86,207.07,16358.0,205.1173,205.3354,205.0281,205.2362,16358.0
2020-08-20 12:25:00,207.07,207.2,206.89,206.91,19357.0,205.2362,205.3651,205.0578,205.0777,19357.0
2020-08-20 12:30:00,206.94,207.07,206.88,207.01,12153.0,205.1074,205.2362,205.0479,205.1768,12153.0
2020-08-20 12:35:00,207.09,207.28,207.02,207.26,9363.0,205.2561,205.4444,205.1867,205.4246,9363.0
2020-08-20 12:40:00,207.31,207.47,207.31,207.39,9264.0,205.4741,205.6327,205.4741,205.5534,9264.0
2020-08-20 12:45:00,207.4,207.49,207.28,207.35,14249.0,205.5633,205.6525,205.4444,205.5138,14249.0
2020-08-20 12:50:00,207.29,207.42,207.16,207.33,12946.0,205.4543,205.5831,205.3254,205.4939,12946.0
2020-08-20 12:55:00,207.35,207.42,207.03,207.19,7499.0,205.5138,205.5831,205.1966,205.3552,7499.0
2020-08-20 13:00:00,207.16,207.49,207.16,207.31,11354.0,205.3254,205.6525,205.3254,205.4741,11354.0
2020-08-20 13:05:00,207.31,207.31,206.91,207.05,15795.0,205.4741,205.4741,205.0777,205.2164,15795.0
2020-08-20 13:10:00,207.06,207.24,206.97,207.23,10126.0,205.2263,205.4047,205.1371,205.3948,10126.0
2020-08-20 13:15:00,207.22,207.57,207.2,207.55,17813.0,205.3849,205.7318,205.3651,205.712,17813.0
2020-08-20 13:20:00,207.53,207.92,207.49,207.9,17078.0,205.6922,206.0787,205.6525,206.0589,17078.0
2020-08-20 13:25:00,207.92,208.0,207.8,207.88,51356.0,206.0787,206.158,205.9598,206.0391,51356.0
2020-08-20 13:30:00,207.91,207.96,207.75,207.83,27652.0,206.0688,206.1184,205.9102,205.9895,27652.0
2020-08-20 13:35:00,207.86,208.0,207.82,208.0,37995.0,206.0192,206.158,205.9796,206.158,37995.0
2020-08-20 13:40:00,207.98,208.43,207.96,208.41,42956.0,206.1382,206.5842,206.1184,206.5644,42956.0
2020-08-20 13:45:00,208.43,208.49,207.8,207.97,100199.0,206.5842,206.6437,205.9598,206.1283,100199.0
2020-08-20 13:50:00,208.0,208.5,207.98,208.4,51799.0,206.158,206.6536,206.1382,206.5545,51799.0
2020-08-20 13:55:00,208.45,208.71,207.06,208.46,88216.0,206.604,206.8617,205.2263,206.6139,88216.0
2020-08-20 14:00:00,208.48,208.61,208.34,208.47,38856.0,206.6338,206.7626,206.495,206.6238,38856.0
2020-08-20 14:05:00,208.49,208.71,208.35,208.68,36423.0,206.6437,206.8617,206.5049,206.832,36423.0
2020-08-20 14:10:00,208.71,208.87,208.47,208.47,42668.0,206.8617,207.0203,206.6238,206.6238,42668.0
2020-08-20 14:15:00,208.44,208.91,208.41,208.89,36932.0,206.5941,207.0599,206.5644,207.0401,36932.0
2020-08-20 14:20:00,208.85,209.3,208.82,209.17,76592.0,207.0005,207.4465,206.9707,207.3176,76592.0
2020-08-20 14:25:00,209.14,209.27,208.91,209.08,49195.0,207.2879,207.4168,207.0599,207.2284,49195.0
2020-08-20 14:30:00,209.11,209.36,209.0,209.36,38960.0,207.2582,207.506,207.1492,207.506,38960.0
2020-08-20 14:35:00,209.32,209.49,209.25,209.3,43509.0,207.4663,207.6348,207.3969,207.4465,43509.0
2020-08-20 14:40:00,209.27,209.5,209.01,209.49,60502.0,207.4168,207.6447,207.1591,207.6348,60502.0
2020-08-20 14:45:00,209.49,209.6,209.26,209.33,49261.0,207.6348,207.7438,207.4068,207.4762,49261.0
2020-08-20 14:50:00,209.35,209.5,209.27,209.5,32459.0,207.4961,207.6447,207.4168,207.6447,32459.0
2020-08-20 14:55:00,209.48,209.69,209.43,209.69,39464.0,207.6249,207.833,207.5753,207.833,39464.0
2020-08-20 15:00:00,209.67,209.98,209.59,209.9,90055.0,207.8132,208.1205,207.7339,208.0412,90055.0
2020-08-20 15:05:00,209.9,210.0,209.77,209.95,50097.0,208.0412,208.1403,207.9123,208.0907,50097.0
2020-08-20 15:10:00,209.96,210.07,209.72,209.89,105586.0,208.1006,208.2097,207.8628,208.0313,105586.0
2020-08-20 15:15:00,209.86,209.92,209.57,209.58,48128.0,208.0015,208.061,207.7141,207.724,48128.0
2020-08-20 15:20:00,209.6,209.63,209.25,209.43,57969.0,207.7438,207.7736,207.3969,207.5753,57969.0
2020-08-20 15:25:00,209.46,209.58,209.23,209.54,56147.0,207.6051,207.724,207.3771,207.6844,56147.0
2020-08-20 15:30:00,209.52,209.88,209.47,209.82,64581.0,207.6645,208.0214,207.615,207.9619,64581.0
2020-08-20 15:35:00,209.81,210.03,209.75,209.95,83554.0,207.952,208.17,207.8925,208.0907,83554.0
2020-08-20 15:40:00,209.94,210.11,209.84,209.93,105747.0,208.0808,208.2493,207.9817,208.0709,105747.0
2020-08-20 15:45:00,209.92,210.08,209.63,209.63,96170.0,208.061,208.2196,207.7736,207.7736,96170.0
2020-08-20 15:50:00,209.57,210.0,209.45,209.86,131884.0,207.7141,208.1403,207.5952,208.0015,131884.0
2020-08-20 15:55:00,209.87,210.0,209.42,209.5,219207.0,208.0114,208.1403,207.5654,207.6447,219207.0
2020-08-21 09:30:00,209.94,210.0,207.88,208.31,365733.0,208.0808,208.1403,206.0391,206.4653,365733.0
2020-08-21 09:35:00,208.34,208.51,206.92,206.98,70706.0,206.495,206.6635,205.0876,205.147,70706.0
2020-08-21 09:40:00,206.96,208.86,206.64,208.8,58178.0,205.1272,207.0104,204.81,206.9509,58178.0
2020-08-21 09:45:00,208.86,209.17,207.05,207.49,56780.0,207.0104,207.3176,205.2164,205.6525,56780.0
2020-08-21 09:50:00,207.53,208.43,207.24,208.38,46514.0,205.6922,206.5842,205.4047,206.5346,46514.0
2020-08-21 09:55:00,208.44,208.83,207.77,208.54,55990.0,206.5941,206.9807,205.93,206.6932,55990.0
2020-08-21 10:00:00,208.51,208.6,207.67,208.28,33156.0,206.6635,206.7527,205.8309,206.4355,33156.0
2020-08-21 10:05:00,208.24,209.0,207.94,208.19,18542.0,206.3959,207.1492,206.0985,206.3463,18542.0
2020-08-21 10:10:00,208.1,208.13,206.9,207.14,64430.0,206.2571,206.2869,205.0677,205.3056,64430.0
2020-08-21 10:15:00,207.18,207.44,207.05,207.31,72534.0,205.3453,205.603,205.2164,205.4741,72534.0
2020-08-21 10:20:00,207.34,207.59,207.19,207.55,49297.0,205.5039,205.7516,205.3552,205.712,49297.0
2020-08-21 10:25:00,207.56,208.67,207.51,208.39,36051.0,205.7219,206.8221,205.6723,206.5446,36051.0
2020-08-21 10:30:00,208.45,208.88,208.37,208.62,17580.0,206.604,207.0302,206.5247,206.7725,17580.0
2020-08-21 10:35:00,208.6,208.6,208.11,208.16,23269.0,206.7527,206.7527,206.267,206.3166,23269.0
2020-08-21 10:40:00,208.16,208.31,207.87,208.01,21324.0,206.3166,206.4653,206.0292,206.1679,21324.0
2020-08-21 10:45:00,208.0,208.07,207.67,207.87,30323.0,206.158,206.2274,205.8309,206.0292,30323.0
2020-08-21 10:50:00,207.9,208.06,207.6,207.97,23728.0,206.0589,206.2175,205.7615,206.1283,23728.0
2020-08-21 10:55:00,207.98,208.15,207.68,207.82,25522.0,206.1382,206.3067,205.8408,205.9796,25522.0
2020-08-21 11:00:00,207.81,207.99,207.27,207.32,37192.0,205.9697,206.1481,205.4345,205.484,37192.0
2020-08-21 11:05:00,207.32,207.47,206.95,206.97,28150.0,205.484,205.6327,205.1173,205.1371,28150.0
2020-08-21 11:10:00,206.98,207.23,206.95,207.07,13958.0,205.147,205.3948,205.1173,205.2362,13958.0
2020-08-21 11:15:00,207.03,207.04,206.32,206.4,64233.0,205.1966,205.2065,204.4929,204.5722,64233.0
2020-08-21 11:20:00,206.4,207.36,206.25,207.3,54946.0,204.5722,205.5237,204.4235,205.4642,54946.0
2020-08-21 11:25:00,207.28,207.28,206.91,206.98,25565.0,205.4444,205.4444,205.0777,205.147,25565.0
2020-08-21 11:30:00,207.0,207.03,206.26,206.39,26619.0,205.1669,205.1966,204.4334,204.5623,26619.0
2020-08-21 11:35:00,206.42,206.57,206.28,206.55,18495.0,204.592,204.7407,204.4532,204.7208,18495.0
2020-08-21 11:40:00,206.51,206.92,206.41,206.45,77288.0,204.6812,205.0876,204.5821,204.6217,77288.0
2020-08-21 11:45:00,206.43,207.1,206.32,206.93,33203.0,204.6019,205.266,204.4929,205.0975,33203.0
2020-08-21 11:50:00,206.93,207.1,206.64,207.01,32682.0,205.0975,205.266,204.81,205.1768,32682.0
2020-08-21 11:55:00,207.01,207.27,206.68,206.76,24675.0,205.1768,205.4345,204.8497,204.929,24675.0
2020-08-21 12:00:00,206.78,207.5,206.75,207.49,42610.0,204.9488,205.6624,204.9191,205.6525,42610.0
2020-08-21 12:05:00,207.49,207.75,207.48,207.68,19084.0,205.6525,205.9102,205.6426,205.8408,19084.0
2020-08-21 12:10:00,207.75,207.95,207.67,207.94,15333.0,205.9102,206.1084,205.8309,206.0985,15333.0
2020-08-21 12:15:00,207.94,208.08,207.55,207.6,60729.0,206.0985,206.2373,205.712,205.7615,60729.0
2020-08-21 12:20:00,207.59,207.59,207.22,207.49,16669.0,205.7516,205.7516,205.3849,205.6525,16669.0
2020-08-21 12:25:00,207.52,207.73,207.4,207.73,13354.0,205.6823,205.8904,205.5633,205.8904,13354.0
2020-08-21 12:30:00,207.74,207.91,207.59,207.89,16561.0,205.9003,206.0688,205.7516,206.049,16561.0
2020-08-21 12:35:00,207.85,208.04,207.52,207.74,138226.0,206.0093,206.1977,205.6823,205.9003,138226.0
2020-08-21 12:40:00,207.78,208.05,207.76,207.77,41665.0,205.94,206.2076,205.9201,205.93,41665.0
2020-08-21 12:45:00,207.76,208.0,207.66,208.0,26037.0,205.9201,206.158,205.821,206.158,26037.0
2020-08-21 12:50:00,208.0,208.0,207.54,207.77,66623.0,206.158,206.158,205.7021,205.93,66623.0
2020-08-21 12:55:00,207.78,207.82,207.61,207.67,10562.0,205.94,205.9796,205.7715,205.8309,10562.0
2020-08-21 13:00:00,207.69,207.76,207.6,207.69,32114.0,205.8508,205.9201,205.7615,205.8508,32114.0
2020-08-21 13:05:00,207.72,207.79,207.61,207.69,9081.0,205.8805,205.9499,205.7715,205.8508,9081.0
2020-08-21 13:10:00,207.68,207.74,207.61,207.7,19169.0,205.8408,205.9003,205.7715,205.8607,19169.0
2020-08-21 13:15:00,207.68,207.79,207.61,207.67,18517.0,205.8408,205.9499,205.7715,205.8309,18517.0
2020-08-21 13:20:00,207.64,207.76,207.61,207.62,34988.0,205.8012,205.9201,205.7715,205.7814,34988.0
2020-08-21 13:25:00,207.61,207.7,207.45,207.52,52050.0,205.7715,205.8607,205.6129,205.6823,52050.0
2020-08-21 13:30:00,207.52,207.6,207.23,207.39,22805.0,205.6823,205.7615,205.3948,205.5534,22805.0
2020-08-21 13:35:00,207.38,207.38,206.91,206.94,17153.0,205.5435,205.5435,205.0777,205.1074,17153.0
2020-08-21 13:40:00,206.89,206.93,206.76,206.84,32255.0,205.0578,205.0975,204.929,205.0083,32255.0
2020-08-21 13:45:00,206.81,207.0,206.81,206.98,53625.0,204.9785,205.1669,204.9785,205.147,53625.0
2020-08-21 13:50:00,206.96,206.99,206.85,206.97,48206.0,205.1272,205.157,205.0182,205.1371,48206.0
2020-08-21 13:55:00,206.99,207.05,206.73,206.96,62121.0,205.157,205.2164,204.8993,205.1272,62121.0
2020-08-21 14:00:00,206.97,207.21,206.94,207.15,29247.0,205.1371,205.375,205.1074,205.3155,29247.0
2020-08-21 14:05:00,207.15,207.19,207.08,207.1,14729.0,205.3155,205.3552,205.2462,205.266,14729.0
2020-08-21 14:10:00,207.11,207.29,207.05,207.25,24963.0,205.2759,205.4543,205.2164,205.4146,24963.0
2020-08-21 14:15:00,207.27,207.42,207.26,207.41,16167.0,205.4345,205.5831,205.4246,205.5732,16167.0
2020-08-21 14:20:00,207.37,207.4,207.34,207.39,24062.0,205.5336,205.5633,205.5039,205.5534,24062.0
2020-08-21 14:25:00,207.39,207.48,207.35,207.41,31155.0,205.5534,205.6426,205.5138,205.5732,31155.0
2020-08-21 14:30:00,207.39,207.39,207.21,207.29,42131.0,205.5534,205.5534,205.375,205.4543,42131.0
2020-08-21 14:35:00,207.28,207.48,207.23,207.27,23457.0,205.4444,205.6426,205.3948,205.4345,23457.0
2020-08-21 14:40:00,207.28,207.46,207.24,207.38,20529.0,205.4444,205.6228,205.4047,205.5435,20529.0
2020-08-21 14:45:00,207.38,207.76,207.38,207.62,43268.0,205.5435,205.9201,205.5435,205.7814,43268.0
2020-08-21 14:50:00,207.64,207.79,207.56,207.79,22543.0,205.8012,205.9499,205.7219,205.9499,22543.0
2020-08-21 14:55:00,207.79,207.86,207.7,207.72,25604.0,205.9499,206.0192,205.8607,205.8805,25604.0
2020-08-21 15:00:00,207.71,207.84,207.6,207.61,39618.0,205.8706,205.9994,205.7615,205.7715,39618.0
2020-08-21 15:05:00,207.64,207.72,207.61,207.66,28403.0,205.8012,205.8805,205.7715,205.821,28403.0
2020-08-21 15:10:00,207.64,207.66,207.51,207.57,25193.0,205.8012,205.821,205.6723,205.7318,25193.0
2020-08-21 15:15:00,207.57,207.62,207.5,207.59,39669.0,205.7318,205.7814,205.6624,205.7516,39669.0
2020-08-21 15:20:00,207.6,207.8,207.6,207.72,42608.0,205.7615,205.9598,205.7615,205.8805,42608.0
2020-08-21 15:25:00,207.75,207.82,207.68,207.7,39005.0,205.9102,205.9796,205.8408,205.8607,39005.0
2020-08-21 15:30:00,207.7,207.82,207.58,207.69,43456.0,205.8607,205.9796,205.7417,205.8508,43456.0
2020-08-21 15:35:00,207.73,207.76,207.63,207.63,61390.0,205.8904,205.9201,205.7913,205.7913,61390.0
2020-08-21 15:40:00,207.62,207.72,207.61,207.66,68680.0,205.7814,205.8805,205.7715,205.821,68680.0
2020-08-21 15:45:00,207.66,207.73,207.6,207.62,88489.0,205.821,205.8904,205.7615,205.7814,88489.0
2020-08-21 15:50:00,207.61,207.71,207.49,207.5,57163.0,205.7715,205.8706,205.6525,205.6624,57163.0
2020-08-21 15:55:00,207.47,207.64,207.34,207.52,136650.0,205.6327,205.8012,205.5039,205.6823,136650.0
2020-08-24 09:30:00,208.88,209.29,207.41,207.41,283859.0,207.0302,207.4366,205.5732,205.5732,283859.0
2020-08-24 09:35:00,207.41,207.49,205.53,206.9,152601.0,205.5732,205.6525,203.7099,205.0677,152601.0
2020-08-24 09:40:00,206.9,208.29,206.83,207.84,81395.0,205.0677,206.4454,204.9984,205.9994,81395.0
2020-08-24 09:45:00,207.86,208.4,207.3,207.45,68676.0,206.0192,206.5545,205.4642,205.6129,68676.0
2020-08-24 09:50:00,207.5,208.14,206.88,206.89,56467.0,205.6624,206.2968,205.0479,205.0578,56467.0
2020-08-24 09:55:00,206.82,207.36,206.16,207.25,66464.0,204.9885,205.5237,204.3343,205.4146,66464.0
2020-08-24 10:00:00,207.35,207.55,205.84,206.04,75783.0,205.5138,205.712,204.0171,204.2154,75783.0
2020-08-24 10:05:00,206.02,206.33,205.15,205.91,108118.0,204.1955,204.5028,203.3332,204.0865,108118.0
2020-08-24 10:10:00,205.84,206.8,205.77,206.79,65557.0,204.0171,204.9686,203.9478,204.9587,65557.0
2020-08-24 10:15:00,206.92,207.31,206.82,207.21,67727.0,205.0876,205.4741,204.9885,205.375,67727.0
2020-08-24 10:20:00,207.26,207.91,207.12,207.56,62094.0,205.4246,206.0688,205.2858,205.7219,62094.0
2020-08-24 10:25:00,207.59,207.59,206.93,207.05,58718.0,205.7516,205.7516,205.0975,205.2164,58718.0
2020-08-24 10:30:00,207.0,207.0,206.24,206.61,19544.0,205.1669,205.1669,204.4136,204.7803,19544.0
2020-08-24 10:35:00,206.6,206.8,206.47,206.65,23406.0,204.7704,204.9686,204.6416,204.82,23406.0
2020-08-24 10:40:00,206.59,206.65,206.31,206.65,18335.0,204.7605,204.82,204.483,204.82,18335.0
2020-08-24 10:45:00,206.65,206.69,206.28,206.58,28094.0,204.82,204.8596,204.4532,204.7506,28094.0
2020-08-24 10:50:00,206.61,206.61,206.02,206.15,100038.0,204.7803,204.7803,204.1955,204.3244,100038.0
2020-08-24 10:55:00,206.19,206.43,205.63,205.89,65264.0,204.364,204.6019,203.809,204.0667,65264.0
2020-08-24 11:00:00,205.87,206.69,205.72,206.58,40916.0,204.0469,204.8596,203.8982,204.7506,40916.0
2020-08-24 11:05:00,206.6,207.24,206.54,207.17,23994.0,204.7704,205.4047,204.7109,205.3354,23994.0
2020-08-24 11:10:00,207.22,207.49,207.0,207.06,20665.0,205.3849,205.6525,205.1669,205.2263,20665.0
2020-08-24 11:15:00,207.06,207.15,206.89,206.93,15641.0,205.2263,205.3155,205.0578,205.0975,15641.0
2020-08-24 11:20:00,206.97,206.99,206.68,206.79,22891.0,205.1371,205.157,204.8497,204.9587,22891.0
2020-08-24 11:25:00,206.71,206.8,206.66,206.73,34719.0,204.8794,204.9686,204.8299,204.8993,34719.0
2020-08-24 11:30:00,206.75,207.13,206.66,206.67,35946.0,204.9191,205.2957,204.8299,204.8398,35946.0
2020-08-24 11:35:00,206.72,207.05,206.7,207.0,27939.0,204.8893,205.2164,204.8695,205.1669,27939.0
2020-08-24 11:40:00,207.05,207.33,206.98,207.28,35276.0,205.2164,205.4939,205.147,205.4444,35276.0
2020-08-24 11:45:00,207.33,207.52,207.24,207.42,23025.0,205.4939,205.6823,205.4047,205.5831,23025.0
2020-08-24 11:50:00,207.42,207.55,207.01,207.29,34506.0,205.5831,205.712,205.1768,205.4543,34506.0
2020-08-24 11:55:00,207.26,207.57,207.08,207.53,20283.0,205.4246,205.7318,205.2462,205.6922,20283.0
2020-08-24 12:00:00,207.57,207.99,207.49,207.86,26139.0,205.7318,206.1481,205.6525,206.0192,26139.0
2020-08-24 12:05:00,207.89,207.97,207.62,207.71,13310.0,206.049,206.1283,205.7814,205.8706,13310.0
2020-08-24 12:10:00,207.71,208.07,207.57,208.07,33270.0,205.8706,206.2274,205.7318,206.2274,33270.0
2020-08-24 12:15:00,208.1,208.3,207.99,208.25,18819.0,206.2571,206.4553,206.1481,206.4058,18819.0
2020-08-24 12:20:00,208.31,208.39,207.83,207.91,19041.0,206.4653,206.5446,205.9895,206.0688,19041.0
2020-08-24 12:25:00,207.9,207.94,207.66,207.89,16638.0,206.0589,206.0985,205.821,206.049,16638.0
2020-08-24 12:30:00,207.91,208.04,207.66,207.91,16558.0,206.0688,206.1977,205.821,206.0688,16558.0
2020-08-24 12:35:00,207.93,208.11,207.71,207.8,17615.0,206.0886,206.267,205.8706,205.9598,17615.0
2020-08-24 12:40:00,207.84,207.92,207.68,207.8,10989.0,205.9994,206.0787,205.8408,205.9598,10989.0
2020-08-24 12:45:00,207.81,207.92,207.79,207.87,15521.0,205.9697,206.0787,205.9499,206.0292,15521.0
2020-08-24 12:50:00,207.84,207.89,207.52,207.74,31034.0,205.9994,206.049,205.6823,205.9003,31034.0
2020-08-24 12:55:00,207.72,207.83,207.64,207.82,13719.0,205.8805,205.9895,205.8012,205.9796,13719.0
2020-08-24 13:00:00,207.82,208.1,207.64,207.99,23231.0,205.9796,206.2571,205.8012,206.1481,23231.0
2020-08-24 13:05:00,208.02,208.14,207.99,208.08,20615.0,206.1778,206.2968,206.1481,206.2373,20615.0
2020-08-24 13:10:00,208.06,208.06,207.7,207.7,18788.0,206.2175,206.2175,205.8607,205.8607,18788.0
2020-08-24 13:15:00,207.71,207.73,207.5,207.52,12181.0,205.8706,205.8904,205.6624,205.6823,12181.0
2020-08-24 13:20:00,207.58,207.63,207.22,207.36,18636.0,205.7417,205.7913,205.3849,205.5237,18636.0
2020-08-24 13:25:00,207.37,207.5,207.08,207.09,19345.0,205.5336,205.6624,205.2462,205.2561,19345.0
2020-08-24 13:30:00,207.1,207.19,206.86,206.93,20505.0,205.266,205.3552,205.0281,205.0975,20505.0
2020-08-24 13:35:00,206.93,207.07,206.91,206.98,27779.0,205.0975,205.2362,205.0777,205.147,27779.0
2020-08-24 13:40:00,206.99,207.08,206.67,206.78,23524.0,205.157,205.2462,204.8398,204.9488,23524.0
2020-08-24 13:45:00,206.8,207.13,206.8,206.95,22056.0,204.9686,205.2957,204.9686,205.1173,22056.0
2020-08-24 13:50:00,206.97,207.21,206.9,207.14,10665.0,205.1371,205.375,205.0677,205.3056,10665.0
2020-08-24 13:55:00,207.13,207.21,206.99,207.12,16052.0,205.2957,205.375,205.157,205.2858,16052.0
2020-08-24 14:00:00,207.15,207.3,207.05,207.13,15291.0,205.3155,205.4642,205.2164,205.2957,15291.0
2020-08-24 14:05:00,207.13,207.25,206.95,207.02,24632.0,205.2957,205.4146,205.1173,205.1867,24632.0
2020-08-24 14:10:00,207.02,207.05,206.85,206.86,21403.0,205.1867,205.2164,205.0182,205.0281,21403.0
2020-08-24 14:15:00,206.87,207.1,206.74,206.84,39824.0,205.038,205.266,204.9092,205.0083,39824.0
2020-08-24 14:20:00,206.8,206.86,206.6,206.81,49202.0,204.9686,205.0281,204.7704,204.9785,49202.0
2020-08-24 14:25:00,206.83,206.84,206.66,206.71,28234.0,204.9984,205.0083,204.8299,204.8794,28234.0
2020-08-24 14:30:00,206.69,206.81,206.57,206.66,45883.0,204.8596,204.9785,204.7407,204.8299,45883.0
2020-08-24 14:35:00,206.69,206.89,206.57,206.81,73740.0,204.8596,205.0578,204.7407,204.9785,73740.0
2020-08-24 14:40:00,206.79,207.24,206.66,207.24,80174.0,204.9587,205.4047,204.8299,205.4047,80174.0
2020-08-24 14:45:00,207.24,207.53,207.13,207.36,43580.0,205.4047,205.6922,205.2957,205.5237,43580.0
2020-08-24 14:50:00,207.37,207.56,207.23,207.34,50470.0,205.5336,205.7219,205.3948,205.5039,50470.0
2020-08-24 14:55:00,207.38,207.89,207.38,207.89,44614.0,205.5435,206.049,205.5435,206.049,44614.0
2020-08-24 15:00:00,207.88,208.06,207.54,207.7,38529.0,206.0391,206.2175,205.7021,205.8607,38529.0
2020-08-24 15:05:00,207.72,207.83,207.57,207.68,25970.0,205.8805,205.9895,205.7318,205.8408,25970.0
2020-08-24 15:10:00,207.67,207.73,207.54,207.71,23659.0,205.8309,205.8904,205.7021,205.8706,23659.0
2020-08-24 15:15:00,207.72,207.99,207.71,207.96,27932.0,205.8805,206.1481,205.8706,206.1184,27932.0
2020-08-24 15:20:00,207.93,208.27,207.91,208.21,36806.0,206.0886,206.4256,206.0688,206.3661,36806.0
2020-08-24 15:25:00,208.21,208.32,208.04,208.27,31722.0,206.3661,206.4752,206.1977,206.4256,31722.0
2020-08-24 15:30:00,208.28,208.46,208.2,208.21,45634.0,206.4355,206.6139,206.3562,206.3661,45634.0
2020-08-24 15:35:00,208.19,208.49,208.16,208.4,53520.0,206.3463,206.6437,206.3166,206.5545,53520.0
2020-08-24 15:40:00,208.42,208.47,208.28,208.46,43115.0,206.5743,206.6238,206.4355,206.6139,43115.0
2020-08-24 15:45:00,208.49,208.53,208.08,208.28,69988.0,206.6437,206.6833,206.2373,206.4355,69988.0
2020-08-24 15:50:00,208.29,208.5,207.78,208.02,106668.0,206.4454,206.6536,205.94,206.1778,106668.0
2020-08-24 15:55:00,208.01,208.53,207.75,208.45,177702.0,206.1679,206.6833,205.9102,206.604,177702.0
2020-08-25 09:30:00,213.22,213.76,210.8,212.31,832990.0,211.3318,211.867,208.9332,210.4298,832990.0
2020-08-25 09:35:00,212.31,214.78,212.31,214.67,433799.0,210.4298,212.878,210.4298,212.7689,433799.0
2020-08-25 09:40:00,214.71,215.0,214.3,214.67,399153.0,212.8086,213.096,212.4022,212.7689,399153.0
2020-08-25 09:45:00,214.76,214.95,212.08,212.19,264482.0,212.8581,213.0465,210.2019,210.3109,264482.0
2020-08-25 09:50:00,212.13,213.21,212.02,212.67,180659.0,210.2514,211.3219,210.1424,210.7866,180659.0
2020-08-25 09:55:00,212.67,214.08,212.38,213.93,211166.0,210.7866,212.1842,210.4992,212.0355,211166.0
2020-08-25 10:00:00,213.96,214.75,213.54,214.44,230560.0,212.0652,212.8482,211.6489,212.541,230560.0
2020-08-25 10:05:00,214.48,214.74,214.02,214.15,184133.0,212.5806,212.8383,212.1247,212.2535,184133.0
2020-08-25 10:10:00,214.17,215.57,214.17,215.44,272791.0,212.2734,213.661,212.2734,213.5321,272791.0
2020-08-25 10:15:00,215.48,216.38,215.36,215.45,341631.0,213.5718,214.4638,213.4528,213.542,341631.0
2020-08-25 10:20:00,215.47,215.66,214.84,215.09,189590.0,213.5619,213.7502,212.9374,213.1852,189590.0
2020-08-25 10:25:00,215.06,215.14,214.28,214.65,150107.0,213.1555,213.2348,212.3824,212.7491,150107.0
2020-08-25 10:30:00,214.6,215.79,214.3,215.78,124224.0,212.6996,213.879,212.4022,213.8691,124224.0
2020-08-25 10:35:00,215.77,216.03,215.71,215.88,142096.0,213.8592,214.1169,213.7997,213.9682,142096.0
2020-08-25 10:40:00,215.89,215.99,215.17,215.21,169649.0,213.9781,214.0772,213.2645,213.3042,169649.0
2020-08-25 10:45:00,215.2,215.78,215.11,215.31,134398.0,213.2942,213.8691,213.205,213.4033,134398.0
2020-08-25 10:50:00,215.32,215.75,214.81,215.65,147410.0,213.4132,213.8394,212.9077,213.7403,147410.0
2020-08-25 10:55:00,215.63,215.99,215.5,215.87,108775.0,213.7204,214.0772,213.5916,213.9583,108775.0
2020-08-25 11:00:00,215.85,216.01,215.56,215.71,103508.0,213.9385,214.0971,213.6511,213.7997,103508.0
2020-08-25 11:05:00,215.73,216.19,215.72,216.04,134990.0,213.8196,214.2755,213.8096,214.1268,134990.0
2020-08-25 11:10:00,216.06,216.75,215.97,216.7,126653.0,214.1466,214.8305,214.0574,214.781,126653.0
2020-08-25 11:15:00,216.7,216.9,216.38,216.86,123476.0,214.781,214.9792,214.4638,214.9395,123476.0
2020-08-25 11:20:00,216.87,216.9,215.76,216.03,97953.0,214.9495,214.9792,213.8493,214.1169,97953.0
2020-08-25 11:25:00,216.06,216.11,215.57,216.1,84587.0,214.1466,214.1962,213.661,214.1863,84587.0
2020-08-25 11:30:00,216.15,216.83,216.06,216.37,152507.0,214.2358,214.9098,214.1466,214.4539,152507.0
2020-08-25 11:35:00,216.36,216.64,216.03,216.37,117985.0,214.444,214.7215,214.1169,214.4539,117985.0
2020-08-25 11:40:00,216.39,216.58,215.61,215.9,62317.0,214.4737,214.662,213.7006,213.988,62317.0
2020-08-25 11:45:00,215.92,215.97,215.37,215.41,78147.0,214.0079,214.0574,213.4627,213.5024,78147.0
2020-08-25 11:50:00,215.4,215.92,215.36,215.82,44315.0,213.4925,214.0079,213.4528,213.9088,44315.0
2020-08-25 11:55:00,215.81,216.39,215.76,216.35,57100.0,213.8988,214.4737,213.8493,214.4341,57100.0
2020-08-25 12:00:00,216.38,216.54,216.14,216.54,71929.0,214.4638,214.6224,214.2259,214.6224,71929.0
2020-08-25 12:05:00,216.55,216.87,216.19,216.83,106223.0,214.6323,214.9495,214.2755,214.9098,106223.0
2020-08-25 12:10:00,216.86,216.91,215.71,215.77,88127.0,214.9395,214.9891,213.7997,213.8592,88127.0
2020-08-25 12:15:00,215.74,216.21,215.55,215.85,114967.0,213.8295,214.2953,213.6411,213.9385,114967.0
2020-08-25 12:20:00,215.78,216.25,215.63,215.84,113934.0,213.8691,214.3349,213.7204,213.9286,113934.0
2020-08-25 12:25:00,215.84,216.22,215.7,215.71,80680.0,213.9286,214.3052,213.7898,213.7997,80680.0
2020-08-25 12:30:00,215.71,215.96,215.62,215.87,68881.0,213.7997,214.0475,213.7105,213.9583,68881.0
2020-08-25 12:35:00,215.85,215.85,215.39,215.56,66613.0,213.9385,213.9385,213.4826,213.6511,66613.0
2020-08-25 12:40:00,215.55,215.93,215.47,215.85,47588.0,213.6411,214.0178,213.5619,213.9385,47588.0
2020-08-25 12:45:00,215.9,215.98,215.73,215.74,85441.0,213.988,214.0673,213.8196,213.8295,85441.0
2020-08-25 12:50:00,215.74,215.93,215.73,215.86,29669.0,213.8295,214.0178,213.8196,213.9484,29669.0
2020-08-25 12:55:00,215.87,216.42,215.85,216.38,50823.0,213.9583,214.5034,213.9385,214.4638,50823.0
2020-08-25 13:00:00,216.38,216.4,215.91,215.94,58942.0,214.4638,214.4836,213.998,214.0277,58942.0
2020-08-25 13:05:00,215.96,216.06,215.83,216.06,49054.0,214.0475,214.1466,213.9187,214.1466,49054.0
2020-08-25 13:10:00,216.05,216.09,215.91,216.04,45405.0,214.1367,214.1764,213.998,214.1268,45405.0
2020-08-25 13:15:00,216.05,216.15,215.82,215.87,61965.0,214.1367,214.2358,213.9088,213.9583,61965.0
2020-08-25 13:20:00,215.87,215.92,215.72,215.79,40833.0,213.9583,214.0079,213.8096,213.879,40833.0
2020-08-25 13:25:00,215.82,216.44,215.82,216.41,54266.0,213.9088,214.5233,213.9088,214.4935,54266.0
2020-08-25 13:30:00,216.42,216.46,216.08,216.42,75715.0,214.5034,214.5431,214.1665,214.5034,75715.0
2020-08-25 13:35:00,216.45,216.75,216.39,216.7,61136.0,214.5332,214.8305,214.4737,214.781,61136.0
2020-08-25 13:40:00,216.73,216.86,216.43,216.49,97637.0,214.8107,214.9395,214.5134,214.5728,97637.0
2020-08-25 13:45:00,216.49,216.73,216.36,216.43,63065.0,214.5728,214.8107,214.444,214.5134,63065.0
2020-08-25 13:50:00,216.43,216.57,216.17,216.34,71213.0,214.5134,214.6521,214.2557,214.4241,71213.0
2020-08-25 13:55:00,216.32,216.64,216.24,216.58,51860.0,214.4043,214.7215,214.325,214.662,51860.0
2020-08-25 14:00:00,216.59,216.93,216.5,216.93,73795.0,214.6719,215.0089,214.5827,215.0089,73795.0
2020-08-25 14:05:00,216.92,217.39,216.76,217.34,113392.0,214.999,215.4649,214.8404,215.4153,113392.0
2020-08-25 14:10:00,217.32,217.99,217.29,217.92,290140.0,215.3955,216.0595,215.3657,215.9902,290140.0
2020-08-25 14:15:00,217.9,218.35,217.5,217.94,180932.0,215.9703,216.4163,215.5739,216.01,180932.0
2020-08-25 14:20:00,217.99,218.03,217.52,217.77,88906.0,216.0595,216.0992,215.5937,215.8415,88906.0
2020-08-25 14:25:00,217.77,217.83,217.46,217.46,63510.0,215.8415,215.901,215.5342,215.5342,63510.0
2020-08-25 14:30:00,217.39,217.47,216.85,217.21,129636.0,215.4649,215.5441,214.9296,215.2864,129636.0
2020-08-25 14:35:00,217.22,217.33,216.17,216.23,144861.0,215.2964,215.4054,214.2557,214.3151,144861.0
2020-08-25 14:40:00,216.23,216.51,215.95,215.99,142659.0,214.3151,214.5926,214.0376,214.0772,142659.0
2020-08-25 14:45:00,215.98,216.35,215.95,216.09,103361.0,214.0673,214.4341,214.0376,214.1764,103361.0
2020-08-25 14:50:00,216.09,216.18,216.01,216.15,76949.0,214.1764,214.2656,214.0971,214.2358,76949.0
2020-08-25 14:55:00,216.13,217.04,216.0,216.91,138473.0,214.216,215.1179,214.0872,214.9891,138473.0
2020-08-25 15:00:00,216.9,217.33,216.63,216.83,110565.0,214.9792,215.4054,214.7116,214.9098,110565.0
2020-08-25 15:05:00,216.86,216.92,216.36,216.46,81095.0,214.9395,214.999,214.444,214.5431,81095.0
2020-08-25 15:10:00,216.47,216.98,216.23,216.77,121369.0,214.553,215.0585,214.3151,214.8503,121369.0
2020-08-25 15:15:00,216.77,216.78,216.47,216.64,63241.0,214.8503,214.8603,214.553,214.7215,63241.0
2020-08-25 15:20:00,216.64,216.87,216.56,216.87,54771.0,214.7215,214.9495,214.6422,214.9495,54771.0
2020-08-25 15:25:00,216.87,216.98,216.7,216.96,57670.0,214.9495,215.0585,214.781,215.0387,57670.0
2020-08-25 15:30:00,216.97,217.0,216.84,216.94,75573.0,215.0486,215.0783,214.9197,215.0188,75573.0
2020-08-25 15:35:00,216.95,217.09,216.67,216.86,117090.0,215.0287,215.1675,214.7512,214.9395,117090.0
2020-08-25 15:40:00,216.87,217.0,216.04,216.16,157825.0,214.9495,215.0783,214.1268,214.2457,157825.0
2020-08-25 15:45:00,216.16,216.85,216.13,216.67,181279.0,214.2457,214.9296,214.216,214.7512,181279.0
2020-08-25 15:50:00,216.67,216.72,216.23,216.43,235406.0,214.7512,214.8008,214.3151,214.5134,235406.0
2020-08-25 15:55:00,216.43,216.45,216.0,216.0,367128.0,214.5134,214.5332,214.0872,214.0872,367128.0
2020-08-26 09:30:00,251.96,257.0,249.47,252.67,2406759.0,249.7287,254.7241,247.2608,250.4324,2406759.0
2020-08-26 09:35:00,252.53,255.0,252.45,254.04,1061078.0,250.2937,252.7418,250.2144,251.7903,1061078.0
2020-08-26 09:40:00,254.03,255.22,251.63,254.33,978189.0,251.7804,252.9598,249.4016,252.0777,978189.0
2020-08-26 09:45:00,254.34,258.19,254.21,258.05,1014856.0,252.0876,255.9035,251.9588,255.7648,1014856.0
2020-08-26 09:50:00,258.06,260.34,257.28,257.56,1428147.0,255.7747,258.0345,255.0016,255.2791,1428147.0
2020-08-26 09:55:00,257.63,267.0,257.61,265.2,1673279.0,255.3485,264.6355,255.3287,262.8515,1673279.0
2020-08-26 10:00:00,265.61,267.73,264.57,266.6,1474753.0,263.2578,265.3591,262.227,264.2391,1474753.0
2020-08-26 10:05:00,266.61,272.35,266.49,272.05,1787745.0,264.249,269.9381,264.13,269.6408,1787745.0
2020-08-26 10:10:00,272.05,273.37,268.37,268.91,1337820.0,269.6408,270.9491,265.9934,266.5286,1337820.0
2020-08-26 10:15:00,268.97,276.19,268.74,274.01,1792911.0,266.5881,273.7441,266.3601,271.5834,1792911.0
2020-08-26 10:20:00,274.04,275.2,270.6,271.81,1443783.0,271.6132,272.7629,268.2036,269.4029,1443783.0
2020-08-26 10:25:00,271.73,272.8,269.22,271.75,1234801.0,269.3236,270.3842,266.8359,269.3435,1234801.0
2020-08-26 10:30:00,271.7,272.98,270.9,271.71,1141256.0,269.2939,270.5626,268.501,269.3038,1141256.0
2020-08-26 10:35:00,271.72,274.49,271.27,272.2,880386.0,269.3137,272.0592,268.8677,269.7895,880386.0
2020-08-26 10:40:00,272.0,273.5,271.3,273.03,569188.0,269.5912,271.078,268.8974,270.6121,569188.0
2020-08-26 10:45:00,273.09,273.9,271.95,273.75,593589.0,270.6716,271.4744,269.5417,271.3257,593589.0
2020-08-26 10:50:00,273.88,274.84,272.79,274.17,665647.0,271.4546,272.4061,270.3742,271.742,665647.0
2020-08-26 10:55:00,274.17,275.88,273.54,275.78,730940.0,271.742,273.4369,271.1176,273.3378,730940.0
2020-08-26 11:00:00,275.72,277.97,275.62,276.25,901992.0,273.2783,275.5084,273.1792,273.8036,901992.0
2020-08-26 11:05:00,276.36,276.36,274.31,274.91,728743.0,273.9126,273.9126,271.8808,272.4755,728743.0
2020-08-26 11:10:00,274.92,275.18,272.24,272.45,723967.0,272.4854,272.7431,269.8291,270.0373,723967.0
2020-08-26 11:15:00,272.55,273.22,271.89,272.23,679607.0,270.1364,270.8004,269.4822,269.8192,679607.0
2020-08-26 11:20:00,272.22,273.24,271.89,272.23,583286.0,269.8093,270.8203,269.4822,269.8192,583286.0
2020-08-26 11:25:00,272.24,272.24,270.58,271.07,682982.0,269.8291,269.8291,268.1838,268.6695,682982.0
2020-08-26 11:30:00,271.12,272.02,270.88,271.35,625978.0,268.719,269.6111,268.4812,268.947,625978.0
2020-08-26 11:35:00,271.34,272.38,270.53,271.79,578789.0,268.9371,269.9679,268.1343,269.3831,578789.0
2020-08-26 11:40:00,271.84,272.69,271.39,272.21,604868.0,269.4327,270.2751,268.9866,269.7994,604868.0
2020-08-26 11:45:00,272.24,272.35,269.54,271.24,639514.0,269.8291,269.9381,267.153,268.838,639514.0
2020-08-26 11:50:00,271.24,272.49,271.02,272.13,477923.0,268.838,270.0769,268.6199,269.7201,477923.0
2020-08-26 11:55:00,272.23,273.75,272.18,272.94,431545.0,269.8192,271.3257,269.7696,270.5229,431545.0
2020-08-26 12:00:00,272.96,274.86,272.92,274.45,439182.0,270.5427,272.4259,270.5031,272.0195,439182.0
2020-08-26 12:05:00,274.44,275.28,273.67,274.34,472439.0,272.0096,272.8422,271.2464,271.9105,472439.0
2020-08-26 12:10:00,274.37,275.1,274.11,274.82,280536.0,271.9403,272.6638,271.6826,272.3863,280536.0
2020-08-26 12:15:00,274.81,274.82,273.3,274.35,468469.0,272.3764,272.3863,270.8797,271.9204,468469.0
2020-08-26 12:20:00,274.34,274.53,274.01,274.19,478404.0,271.9105,272.0988,271.5834,271.7618,478404.0
2020-08-26 12:25:00,274.19,276.0,274.13,274.55,628851.0,271.7618,273.5558,271.7024,272.1187,628851.0
2020-08-26 12:30:00,274.64,274.87,272.67,273.73,640649.0,272.2079,272.4358,270.2553,271.3059,640649.0
2020-08-26 12:35:00,273.71,274.81,273.02,274.6,279520.0,271.2861,272.3764,270.6022,272.1682,279520.0
2020-08-26 12:40:00,274.63,274.89,273.25,273.36,354448.0,272.1979,272.4556,270.8302,270.9392,354448.0
2020-08-26 12:45:00,273.31,273.68,272.67,273.13,292056.0,270.8896,271.2564,270.2553,270.7112,292056.0
2020-08-26 12:50:00,273.12,273.95,272.75,272.95,424029.0,270.7013,271.524,270.3346,270.5328,424029.0
2020-08-26 12:55:00,272.96,274.55,272.96,273.74,269249.0,270.5427,272.1187,270.5427,271.3158,269249.0
2020-08-26 13:00:00,273.65,274.4,273.23,273.75,354457.0,271.2266,271.97,270.8103,271.3257,354457.0
2020-08-26 13:05:00,273.72,274.49,273.58,274.19,171219.0,271.296,272.0592,271.1572,271.7618,171219.0
2020-08-26 13:10:00,274.19,274.27,273.02,273.68,304864.0,271.7618,271.8411,270.6022,271.2564,304864.0
2020-08-26 13:15:00,273.7,273.95,272.53,273.89,357420.0,271.2762,271.524,270.1165,271.4645,357420.0
2020-08-26 13:20:00,273.87,274.38,273.2,274.22,264291.0,271.4447,271.9502,270.7806,271.7916,264291.0
2020-08-26 13:25:00,274.22,274.5,273.09,273.34,272878.0,271.7916,272.0691,270.6716,270.9194,272878.0
2020-08-26 13:30:00,273.34,273.67,272.1,272.8,295839.0,270.9194,271.2464,269.6904,270.3842,295839.0
2020-08-26 13:35:00,272.78,273.5,272.43,273.06,279637.0,270.3643,271.078,270.0174,270.6419,279637.0
2020-08-26 13:40:00,273.0,273.01,270.3,270.53,496329.0,270.5824,270.5923,267.9063,268.1343,496329.0
2020-08-26 13:45:00,270.54,270.85,269.1,270.15,627810.0,268.1442,268.4514,266.7169,267.7576,627810.0
2020-08-26 13:50:00,270.18,270.34,268.53,269.42,498821.0,267.7874,267.9459,266.152,267.0341,498821.0
2020-08-26 13:55:00,269.47,269.87,268.88,269.7,325494.0,267.0836,267.4801,266.4989,267.3116,325494.0
2020-08-26 14:00:00,269.74,270.64,269.31,270.42,338000.0,267.3513,268.2433,266.9251,268.0252,338000.0
2020-08-26 14:05:00,270.42,271.36,270.12,270.95,409555.0,268.0252,268.9569,267.7279,268.5505,409555.0
2020-08-26 14:10:00,270.93,272.42,270.92,271.51,432379.0,268.5307,270.0075,268.5208,269.1056,432379.0
2020-08-26 14:15:00,271.55,272.4,271.25,271.8,293842.0,269.1452,269.9877,268.8479,269.393,293842.0
2020-08-26 14:20:00,271.79,271.81,270.64,271.65,256055.0,269.3831,269.4029,268.2433,269.2443,256055.0
2020-08-26 14:25:00,271.63,271.68,270.52,270.71,153332.0,269.2245,269.2741,268.1243,268.3127,153332.0
2020-08-26 14:30:00,270.79,270.96,268.89,269.1,246932.0,268.392,268.5604,266.5088,266.7169,246932.0
2020-08-26 14:35:00,269.1,269.17,266.31,267.72,610116.0,266.7169,266.7863,263.9516,265.3491,610116.0
2020-08-26 14:40:00,267.78,268.5,265.89,266.22,522494.0,265.4086,266.1222,263.5353,263.8624,522494.0
2020-08-26 14:45:00,266.42,268.09,266.07,267.81,423069.0,264.0607,265.7159,263.7138,265.4383,423069.0
2020-08-26 14:50:00,267.8,268.18,266.79,267.33,334483.0,265.4284,265.8051,264.4274,264.9626,334483.0
2020-08-26 14:55:00,267.23,267.32,260.0,265.82,619340.0,264.8635,264.9527,257.6975,263.466,619340.0
2020-08-26 15:00:00,265.84,267.97,264.75,267.08,445000.0,263.4858,265.5969,262.4054,264.7148,445000.0
2020-08-26 15:05:00,267.23,268.7,266.9,267.78,343061.0,264.8635,266.3205,264.5364,265.4086,343061.0
2020-08-26 15:10:00,267.79,269.47,267.16,269.17,299521.0,265.4185,267.0836,264.7941,266.7863,299521.0
2020-08-26 15:15:00,269.17,269.61,268.63,268.9,337100.0,266.7863,267.2224,266.2511,266.5187,337100.0
2020-08-26 15:20:00,268.91,270.09,268.41,269.77,341582.0,266.5286,267.6982,266.033,267.381,341582.0
2020-08-26 15:25:00,269.82,270.87,269.36,270.87,381853.0,267.4305,268.4712,266.9746,268.4712,381853.0
2020-08-26 15:30:00,270.9,271.0,269.42,269.56,367028.0,268.501,268.6001,267.0341,267.1728,367028.0
2020-08-26 15:35:00,269.49,269.91,268.87,269.35,364085.0,267.1035,267.5197,266.489,266.9647,364085.0
2020-08-26 15:40:00,269.35,270.15,268.96,269.99,340831.0,266.9647,267.7576,266.5782,267.599,340831.0
2020-08-26 15:45:00,270.01,271.77,269.84,271.66,506023.0,267.6189,269.3633,267.4504,269.2542,506023.0
2020-08-26 15:50:00,271.68,272.94,271.66,272.91,698547.0,269.2741,270.5229,269.2542,270.4932,698547.0
2020-08-26 15:55:00,272.9,274.36,272.26,272.31,1222489.0,270.4833,271.9303,269.8489,269.8985,1222489.0
2020-08-27 09:30:00,267.0,268.46,264.1,264.68,1239495.0,264.6355,266.0826,261.7612,262.3361,1239495.0
2020-08-27 09:35:00,264.76,267.82,263.75,266.04,597322.0,262.4154,265.4483,261.4143,263.684,597322.0
2020-08-27 09:40:00,266.15,267.28,265.4,266.04,371786.0,263.793,264.913,263.0497,263.684,371786.0
2020-08-27 09:45:00,266.04,266.99,262.5,263.94,489522.0,263.684,264.6256,260.1754,261.6026,489522.0
2020-08-27 09:50:00,263.94,266.05,263.88,264.95,343929.0,261.6026,263.6939,261.5431,262.6037,343929.0
2020-08-27 09:55:00,265.0,265.75,264.0,264.57,285618.0,262.6532,263.3966,261.6621,262.227,285618.0
2020-08-27 10:00:00,264.58,264.65,260.84,263.05,625690.0,262.2369,262.3063,258.5301,260.7205,625690.0
2020-08-27 10:05:00,263.03,263.29,261.8,261.91,401358.0,260.7007,260.9584,259.4816,259.5906,401358.0
2020-08-27 10:10:00,261.95,265.23,261.94,264.68,384637.0,259.6302,262.8812,259.6203,262.3361,384637.0
2020-08-27 10:15:00,264.59,267.39,262.32,267.13,445578.0,262.2469,265.0221,259.997,264.7644,445578.0
2020-08-27 10:20:00,267.12,267.31,265.0,265.77,355312.0,264.7545,264.9428,262.6532,263.4164,355312.0
2020-08-27 10:25:00,265.66,266.65,265.12,266.49,294326.0,263.3074,264.2886,262.7722,264.13,294326.0
2020-08-27 10:30:00,266.49,267.88,265.75,267.3,337476.0,264.13,265.5077,263.3966,264.9329,337476.0
2020-08-27 10:35:00,267.3,268.57,267.11,268.12,417375.0,264.9329,266.1916,264.7445,265.7456,417375.0
2020-08-27 10:40:00,268.15,269.44,267.67,269.21,304328.0,265.7753,267.0539,265.2996,266.8259,304328.0
2020-08-27 10:45:00,269.24,269.44,267.24,267.5,258886.0,266.8557,267.0539,264.8734,265.1311,258886.0
2020-08-27 10:50:00,267.5,269.69,267.2,269.68,223378.0,265.1311,267.3017,264.8337,267.2918,223378.0
2020-08-27 10:55:00,269.68,269.99,269.37,269.89,229369.0,267.2918,267.599,266.9845,267.4999,229369.0
2020-08-27 11:00:00,269.84,270.0,269.13,269.37,318870.0,267.4504,267.6089,266.7467,266.9845,318870.0
2020-08-27 11:05:00,269.35,269.48,268.65,268.69,194185.0,266.9647,267.0936,266.2709,266.3106,194185.0
2020-08-27 11:10:00,268.64,269.2,267.69,268.01,170815.0,266.261,266.816,265.3194,265.6366,170815.0
2020-08-27 11:15:00,268.05,268.3,267.32,267.64,172652.0,265.6762,265.924,264.9527,265.2698,172652.0
2020-08-27 11:20:00,267.75,268.5,267.41,268.4,162276.0,265.3789,266.1222,265.0419,266.0231,162276.0
2020-08-27 11:25:00,268.36,269.2,268.34,269.09,132691.0,265.9835,266.816,265.9637,266.707,132691.0
2020-08-27 11:30:00,269.11,269.29,267.93,268.05,181515.0,266.7268,266.9052,265.5573,265.6762,181515.0
2020-08-27 11:35:00,268.07,269.0,267.96,268.94,105690.0,265.696,266.6178,265.587,266.5583,105690.0
2020-08-27 11:40:00,268.96,269.4,268.8,269.31,66931.0,266.5782,267.0143,266.4196,266.9251,66931.0
2020-08-27 11:45:00,269.34,269.7,269.0,269.02,91356.0,266.9548,267.3116,266.6178,266.6376,91356.0
2020-08-27 11:50:00,269.03,269.5,268.63,268.69,82370.0,266.6475,267.1134,266.2511,266.3106,82370.0
2020-08-27 11:55:00,268.67,268.86,267.68,268.11,137036.0,266.2907,266.479,265.3095,265.7357,137036.0
2020-08-27 12:00:00,268.11,268.17,267.25,267.81,95063.0,265.7357,265.7952,264.8833,265.4383,95063.0
2020-08-27 12:05:00,267.87,268.8,267.8,268.68,135857.0,265.4978,266.4196,265.4284,266.3006,135857.0
2020-08-27 12:10:00,268.64,268.95,268.43,268.85,85505.0,266.261,266.5682,266.0529,266.4691,85505.0
2020-08-27 12:15:00,268.9,269.19,268.27,268.31,85115.0,266.5187,266.8061,265.8943,265.9339,85115.0
2020-08-27 12:20:00,268.32,269.19,267.91,269.13,94786.0,265.9438,266.8061,265.5375,266.7467,94786.0
2020-08-27 12:25:00,269.11,269.18,268.32,268.39,103199.0,266.7268,266.7962,265.9438,266.0132,103199.0
2020-08-27 12:30:00,268.4,268.91,268.21,268.21,63818.0,266.0231,266.5286,265.8348,265.8348,63818.0
2020-08-27 12:35:00,268.2,268.23,267.02,267.25,107232.0,265.8249,265.8546,264.6553,264.8833,107232.0
2020-08-27 12:40:00,267.24,268.05,267.21,268.02,91178.0,264.8734,265.6762,264.8437,265.6465,91178.0
2020-08-27 12:45:00,268.01,268.01,266.06,266.65,119842.0,265.6366,265.6366,263.7038,264.2886,119842.0
2020-08-27 12:50:00,266.65,267.13,265.5,266.32,176270.0,264.2886,264.7644,263.1488,263.9615,176270.0
2020-08-27 12:55:00,266.31,267.49,266.3,266.96,130564.0,263.9516,265.1212,263.9417,264.5959,130564.0
2020-08-27 13:00:00,266.88,267.31,266.6,267.22,70397.0,264.5166,264.9428,264.2391,264.8536,70397.0
2020-08-27 13:05:00,267.19,267.36,266.54,267.31,99040.0,264.8238,264.9923,264.1796,264.9428,99040.0
2020-08-27 13:10:00,267.29,267.62,267.06,267.52,79535.0,264.9229,265.25,264.695,265.1509,79535.0
2020-08-27 13:15:00,267.48,267.48,266.51,267.17,89495.0,265.1113,265.1113,264.1499,264.804,89495.0
2020-08-27 13:20:00,267.16,267.49,266.97,267.42,54701.0,264.7941,265.1212,264.6058,265.0518,54701.0
2020-08-27 13:25:00,267.47,268.33,267.47,267.58,113139.0,265.1014,265.9537,265.1014,265.2104,113139.0
2020-08-27 13:30:00,267.61,267.94,267.25,267.79,59518.0,265.2401,265.5672,264.8833,265.4185,59518.0
2020-08-27 13:35:00,267.81,268.57,267.74,268.43,96700.0,265.4383,266.1916,265.369,266.0529,96700.0
2020-08-27 13:40:00,268.35,268.69,267.95,268.64,71934.0,265.9736,266.3106,265.5771,266.261,71934.0
2020-08-27 13:45:00,268.63,269.01,268.38,268.9,55556.0,266.2511,266.6277,266.0033,266.5187,55556.0
2020-08-27 13:50:00,268.9,268.96,268.17,268.27,125001.0,266.5187,266.5782,265.7952,265.8943,125001.0
2020-08-27 13:55:00,268.24,269.42,268.23,269.41,139669.0,265.8645,267.0341,265.8546,267.0242,139669.0
2020-08-27 14:00:00,269.43,269.85,269.13,269.81,89406.0,267.044,267.4603,266.7467,267.4206,89406.0
2020-08-27 14:05:00,269.8,270.58,269.65,270.58,204922.0,267.4107,268.1838,267.262,268.1838,204922.0
2020-08-27 14:10:00,270.58,271.7,270.03,271.49,197031.0,268.1838,269.2939,267.6387,269.0858,197031.0
2020-08-27 14:15:00,271.38,272.07,270.92,271.47,268235.0,268.9767,269.6606,268.5208,269.0659,268235.0
2020-08-27 14:20:00,271.47,271.5,270.24,270.57,167496.0,269.0659,269.0957,267.8468,268.1739,167496.0
2020-08-27 14:25:00,270.61,271.05,270.58,270.65,137250.0,268.2135,268.6497,268.1838,268.2532,137250.0
2020-08-27 14:30:00,270.66,271.07,270.06,270.25,162911.0,268.2631,268.6695,267.6684,267.8567,162911.0
2020-08-27 14:35:00,270.29,271.21,270.29,270.66,101485.0,267.8964,268.8082,267.8964,268.2631,101485.0
2020-08-27 14:40:00,270.66,270.99,270.6,270.83,62482.0,268.2631,268.5902,268.2036,268.4316,62482.0
2020-08-27 14:45:00,270.86,270.86,269.46,269.54,111022.0,268.4613,268.4613,267.0737,267.153,111022.0
2020-08-27 14:50:00,269.56,270.14,269.31,269.59,86576.0,267.1728,267.7477,266.9251,267.2026,86576.0
2020-08-27 14:55:00,269.67,270.23,269.62,269.88,86986.0,267.2819,267.8369,267.2323,267.49,86986.0
2020-08-27 15:00:00,269.86,270.15,269.71,269.72,74345.0,267.4702,267.7576,267.3215,267.3314,74345.0
2020-08-27 15:05:00,269.7,269.77,269.31,269.48,113379.0,267.3116,267.381,266.9251,267.0936,113379.0
2020-08-27 15:10:00,269.5,269.66,269.3,269.55,76610.0,267.1134,267.272,266.9151,267.1629,76610.0
2020-08-27 15:15:00,269.58,270.12,269.41,270.1,98623.0,267.1927,267.7279,267.0242,267.7081,98623.0
2020-08-27 15:20:00,270.12,270.82,270.12,270.56,196776.0,267.7279,268.4217,267.7279,268.164,196776.0
2020-08-27 15:25:00,270.56,271.09,270.43,271.07,147769.0,268.164,268.6893,268.0351,268.6695,147769.0
2020-08-27 15:30:00,271.09,271.36,270.79,271.24,211836.0,268.6893,268.9569,268.392,268.838,211836.0
2020-08-27 15:35:00,271.25,272.45,271.19,272.38,280960.0,268.8479,270.0373,268.7884,269.9679,280960.0
2020-08-27 15:40:00,272.43,273.31,272.12,272.9,414014.0,270.0174,270.8896,269.7102,270.4833,414014.0
2020-08-27 15:45:00,272.91,275.97,272.86,275.81,705909.0,270.4932,273.5261,270.4436,273.3675,705909.0
2020-08-27 15:50:00,275.8,277.9,274.96,276.98,938859.0,273.3576,275.439,272.525,274.5271,938859.0
2020-08-27 15:55:00,277.0,278.28,276.19,276.34,1018083.0,274.547,275.8156,273.7441,273.8928,1018083.0
2020-08-28 09:30:00,271.28,273.79,269.57,273.79,1165973.0,268.8776,271.3654,267.1828,271.3654,1165973.0
2020-08-28 09:35:00,273.68,275.36,272.69,274.02,535692.0,271.2564,272.9215,270.2751,271.5933,535692.0
2020-08-28 09:40:00,274.21,275.75,274.13,274.64,385313.0,271.7817,273.308,271.7024,272.2079,385313.0
2020-08-28 09:45:00,274.64,274.81,272.22,273.22,345303.0,272.2079,272.3764,269.8093,270.8004,345303.0
2020-08-28 09:50:00,273.17,274.91,271.6,274.47,305752.0,270.7509,272.4755,269.1948,272.0394,305752.0
2020-08-28 09:55:00,274.35,274.6,272.43,273.96,201096.0,271.9204,272.1682,270.0174,271.5339,201096.0
2020-08-28 10:00:00,274.27,274.66,270.62,272.09,301605.0,271.8411,272.2277,268.2235,269.6804,301605.0
2020-08-28 10:05:00,272.0,272.11,270.05,271.7,424450.0,269.5912,269.7003,267.6585,269.2939,424450.0
2020-08-28 10:10:00,271.67,271.9,270.15,270.23,303413.0,269.2642,269.4921,267.7576,267.8369,303413.0
2020-08-28 10:15:00,270.24,271.69,269.85,271.09,283263.0,267.8468,269.284,267.4603,268.6893,283263.0
2020-08-28 10:20:00,271.14,271.2,269.88,270.86,197842.0,268.7389,268.7983,267.49,268.4613,197842.0
2020-08-28 10:25:00,270.87,272.97,270.86,272.3,343477.0,268.4712,270.5526,268.4613,269.8886,343477.0
2020-08-28 10:30:00,272.22,272.99,270.28,270.73,340257.0,269.8093,270.5725,267.8865,268.3325,340257.0
2020-08-28 10:35:00,270.73,271.15,270.17,270.25,293562.0,268.3325,268.7488,267.7774,267.8567,293562.0
2020-08-28 10:40:00,270.23,271.76,270.19,271.02,182469.0,267.8369,269.3534,267.7973,268.6199,182469.0
2020-08-28 10:45:00,271.02,271.31,270.25,270.74,167624.0,268.6199,268.9073,267.8567,268.3424,167624.0
2020-08-28 10:50:00,270.85,271.24,270.25,270.97,113794.0,268.4514,268.838,267.8567,268.5704,113794.0
2020-08-28 10:55:00,271.07,271.27,267.4,268.9,430163.0,268.6695,268.8677,265.032,266.5187,430163.0
2020-08-28 11:00:00,268.76,269.77,268.38,269.46,290346.0,266.3799,267.381,266.0033,267.0737,290346.0
2020-08-28 11:05:00,269.42,270.45,269.42,270.1,173607.0,267.0341,268.055,267.0341,267.7081,173607.0
2020-08-28 11:10:00,270.15,270.5,269.8,270.37,173457.0,267.7576,268.1045,267.4107,267.9757,173457.0
2020-08-28 11:15:00,270.38,271.61,270.38,271.59,221472.0,267.9856,269.2047,267.9856,269.1849,221472.0
2020-08-28 11:20:00,271.54,272.22,270.71,271.06,245349.0,269.1353,269.8093,268.3127,268.6596,245349.0
2020-08-28 11:25:00,271.04,271.28,270.41,270.88,175670.0,268.6397,268.8776,268.0153,268.4812,175670.0
2020-08-28 11:30:00,270.85,271.37,270.72,271.09,103459.0,268.4514,268.9668,268.3226,268.6893,103459.0
2020-08-28 11:35:00,271.07,271.26,270.01,270.23,105931.0,268.6695,268.8578,267.6189,267.8369,105931.0
2020-08-28 11:40:00,270.18,270.96,270.0,270.92,84195.0,267.7874,268.5604,267.6089,268.5208,84195.0
2020-08-28 11:45:00,270.98,271.36,270.65,271.3,88388.0,268.5803,268.9569,268.2532,268.8974,88388.0
2020-08-28 11:50:00,271.26,271.34,270.23,270.63,107415.0,268.8578,268.9371,267.8369,268.2334,107415.0
2020-08-28 11:55:00,270.6,270.87,269.9,269.94,117732.0,268.2036,268.4712,267.5098,267.5495,117732.0
2020-08-28 12:00:00,269.95,270.3,269.71,270.08,114173.0,267.5594,267.9063,267.3215,267.6882,114173.0
2020-08-28 12:05:00,270.07,270.22,269.41,269.66,138975.0,267.6783,267.827,267.0242,267.272,138975.0
2020-08-28 12:10:00,269.65,269.66,268.53,269.1,268717.0,267.262,267.272,266.152,266.7169,268717.0
2020-08-28 12:15:00,269.11,269.98,268.79,269.05,168523.0,266.7268,267.5891,266.4097,266.6674,168523.0
2020-08-28 12:20:00,269.05,269.4,269.0,269.11,117669.0,266.6674,267.0143,266.6178,266.7268,117669.0
2020-08-28 12:25:00,269.1,269.62,268.97,269.04,95470.0,266.7169,267.2323,266.5881,266.6575,95470.0
2020-08-28 12:30:00,269.04,269.36,268.75,269.26,146685.0,266.6575,266.9746,266.37,266.8755,146685.0
2020-08-28 12:35:00,269.25,269.92,269.13,269.88,127984.0,266.8656,267.5297,266.7467,267.49,127984.0
2020-08-28 12:40:00,269.92,269.99,269.61,269.61,102333.0,267.5297,267.599,267.2224,267.2224,102333.0
2020-08-28 12:45:00,269.57,269.83,269.31,269.6,64619.0,267.1828,267.4405,266.9251,267.2125,64619.0
2020-08-28 12:50:00,269.6,269.6,269.11,269.36,72024.0,267.2125,267.2125,266.7268,266.9746,72024.0
2020-08-28 12:55:00,269.36,269.43,269.19,269.41,57850.0,266.9746,267.044,266.8061,267.0242,57850.0
2020-08-28 13:00:00,269.43,269.43,269.1,269.17,44108.0,267.044,267.044,266.7169,266.7863,44108.0
2020-08-28 13:05:00,269.19,269.25,267.87,268.16,192088.0,266.8061,266.8656,265.4978,265.7852,192088.0
2020-08-28 13:10:00,268.17,268.31,267.9,268.14,98610.0,265.7952,265.9339,265.5275,265.7654,98610.0
2020-08-28 13:15:00,268.14,269.28,268.12,269.01,110987.0,265.7654,266.8953,265.7456,266.6277,110987.0
2020-08-28 13:20:00,269.01,269.27,268.69,268.82,64386.0,266.6277,266.8854,266.3106,266.4394,64386.0
2020-08-28 13:25:00,268.78,268.95,268.43,268.5,70512.0,266.3998,266.5682,266.0529,266.1222,70512.0
2020-08-28 13:30:00,268.48,268.88,268.41,268.72,53806.0,266.1024,266.4989,266.033,266.3403,53806.0
2020-08-28 13:35:00,268.73,269.47,268.73,269.45,116075.0,266.3502,267.0836,266.3502,267.0638,116075.0
2020-08-28 13:40:00,269.48,269.84,269.26,269.71,109658.0,267.0936,267.4504,266.8755,267.3215,109658.0
2020-08-28 13:45:00,269.71,269.89,269.59,269.8,105649.0,267.3215,267.4999,267.2026,267.4107,105649.0
2020-08-28 13:50:00,269.79,270.76,269.76,270.7,174223.0,267.4008,268.3622,267.3711,268.3028,174223.0
2020-08-28 13:55:00,270.72,270.99,270.45,270.49,121674.0,268.3226,268.5902,268.055,268.0946,121674.0
2020-08-28 14:00:00,270.49,270.61,269.92,270.11,101744.0,268.0946,268.2135,267.5297,267.718,101744.0
2020-08-28 14:05:00,270.17,270.25,269.56,270.08,76091.0,267.7774,267.8567,267.1728,267.6882,76091.0
2020-08-28 14:10:00,270.11,270.26,268.69,268.94,153181.0,267.718,267.8666,266.3106,266.5583,153181.0
2020-08-28 14:15:00,268.94,269.62,268.93,269.29,114408.0,266.5583,267.2323,266.5484,266.9052,114408.0
2020-08-28 14:20:00,269.33,269.46,268.86,269.08,67334.0,266.9449,267.0737,266.479,266.6971,67334.0
2020-08-28 14:25:00,269.07,269.65,269.03,269.6,69794.0,266.6872,267.262,266.6475,267.2125,69794.0
2020-08-28 14:30:00,269.62,269.62,269.1,269.1,66891.0,267.2323,267.2323,266.7169,266.7169,66891.0
2020-08-28 14:35:00,269.15,269.63,269.15,269.6,69381.0,266.7665,267.2422,266.7665,267.2125,69381.0
2020-08-28 14:40:00,269.59,270.16,269.59,270.07,89446.0,267.2026,267.7675,267.2026,267.6783,89446.0
2020-08-28 14:45:00,270.08,270.89,270.04,270.72,100476.0,267.6882,268.4911,267.6486,268.3226,100476.0
2020-08-28 14:50:00,270.75,270.89,269.25,269.45,144978.0,268.3523,268.4911,266.8656,267.0638,144978.0
2020-08-28 14:55:00,269.46,269.71,269.41,269.65,77495.0,267.0737,267.3215,267.0242,267.262,77495.0
2020-08-28 15:00:00,269.71,269.9,269.58,269.87,68875.0,267.3215,267.5098,267.1927,267.4801,68875.0
2020-08-28 15:05:00,269.85,270.37,269.58,269.65,147948.0,267.4603,267.9757,267.1927,267.262,147948.0
2020-08-28 15:10:00,269.65,269.96,269.17,269.63,150099.0,267.262,267.5693,266.7863,267.2422,150099.0
2020-08-28 15:15:00,269.6,270.41,269.57,270.33,108647.0,267.2125,268.0153,267.1828,267.936,108647.0
2020-08-28 15:20:00,270.37,270.44,270.11,270.11,123921.0,267.9757,268.0451,267.718,267.718,123921.0
2020-08-28 15:25:00,270.14,270.44,269.86,269.87,98122.0,267.7477,268.0451,267.4702,267.4801,98122.0
2020-08-28 15:30:00,269.88,270.5,269.76,270.46,118315.0,267.49,268.1045,267.3711,268.0649,118315.0
2020-08-28 15:35:00,270.46,270.5,269.99,270.16,153408.0,268.0649,268.1045,267.599,267.7675,153408.0
2020-08-28 15:40:00,270.18,271.24,270.06,271.13,217181.0,267.7874,268.838,267.6684,268.7289,217181.0
2020-08-28 15:45:00,271.13,271.32,270.29,270.29,321391.0,268.7289,268.9173,267.8964,267.8964,321391.0
2020-08-28 15:50:00,270.27,270.81,269.24,269.36,475319.0,267.8766,268.4118,266.8557,266.9746,475319.0
2020-08-28 15:55:00,269.37,271.38,268.61,270.75,1116276.0,266.9845,268.9767,266.2313,268.3523,1116276.0
2020-08-31 09:30:00,270.0,274.71,269.65,273.55,682672.0,267.6089,272.2772,267.262,271.1275,682672.0
2020-08-31 09:35:00,273.43,274.69,270.0,271.75,243936.0,271.0086,272.2574,267.6089,269.3435,243936.0
2020-08-31 09:40:00,271.81,272.18,269.45,270.6,240965.0,269.4029,269.7696,267.0638,268.2036,240965.0
2020-08-31 09:45:00,270.74,271.67,269.28,271.29,237046.0,268.3424,269.2642,266.8953,268.8875,237046.0
2020-08-31 09:50:00,271.38,271.93,270.3,271.03,156611.0,268.9767,269.5219,267.9063,268.6298,156611.0
2020-08-31 09:55:00,271.14,271.36,269.7,270.48,172612.0,268.7389,268.9569,267.3116,268.0847,172612.0
2020-08-31 10:00:00,270.29,270.37,268.65,269.26,234236.0,267.8964,267.9757,266.2709,266.8755,234236.0
2020-08-31 10:05:00,269.27,270.0,269.1,269.71,143506.0,266.8854,267.6089,266.7169,267.3215,143506.0
2020-08-31 10:10:00,269.76,270.0,269.53,269.82,113665.0,267.3711,267.6089,267.1431,267.4305,113665.0
2020-08-31 10:15:00,269.81,270.03,269.29,269.95,89813.0,267.4206,267.6387,266.9052,267.5594,89813.0
2020-08-31 10:20:00,269.96,270.33,269.24,269.43,122415.0,267.5693,267.936,266.8557,267.044,122415.0
2020-08-31 10:25:00,269.42,269.44,267.84,268.29,155069.0,267.0341,267.0539,265.4681,265.9141,155069.0
2020-08-31 10:30:00,268.31,269.11,268.2,268.83,134436.0,265.9339,266.7268,265.8249,266.4493,134436.0
2020-08-31 10:35:00,268.78,268.78,267.55,267.79,188362.0,266.3998,266.3998,265.1806,265.4185,188362.0
2020-08-31 10:40:00,267.9,268.13,267.52,267.87,93441.0,265.5275,265.7555,265.1509,265.4978,93441.0
2020-08-31 10:45:00,268.0,268.05,267.06,267.88,166922.0,265.6267,265.6762,264.695,265.5077,166922.0
2020-08-31 10:50:00,267.92,269.36,267.92,269.22,180376.0,265.5474,266.9746,265.5474,266.8359,180376.0
2020-08-31 10:55:00,269.24,269.77,269.06,269.44,126206.0,266.8557,267.381,266.6773,267.0539,126206.0
2020-08-31 11:00:00,269.5,269.56,268.31,268.93,107637.0,267.1134,267.1728,265.9339,266.5484,107637.0
2020-08-31 11:05:00,269.0,269.4,268.6,268.62,56288.0,266.6178,267.0143,266.2213,266.2412,56288.0
2020-08-31 11:10:00,268.57,268.84,267.55,267.59,65269.0,266.1916,266.4592,265.1806,265.2203,65269.0
2020-08-31 11:15:00,267.6,268.41,267.34,267.78,93679.0,265.2302,266.033,264.9725,265.4086,93679.0
2020-08-31 11:20:00,267.82,267.82,266.53,267.04,139893.0,265.4483,265.4483,264.1697,264.6752,139893.0
2020-08-31 11:25:00,266.98,267.19,266.08,267.09,90918.0,264.6157,264.8238,263.7237,264.7247,90918.0
2020-08-31 11:30:00,267.1,267.24,266.67,267.08,61969.0,264.7346,264.8734,264.3084,264.7148,61969.0
2020-08-31 11:35:00,267.1,267.7,267.02,267.18,73712.0,264.7346,265.3293,264.6553,264.8139,73712.0
2020-08-31 11:40:00,267.14,267.41,267.08,267.2,49015.0,264.7743,265.0419,264.7148,264.8337,49015.0
2020-08-31 11:45:00,267.19,267.3,266.81,266.94,50951.0,264.8238,264.9329,264.4472,264.576,50951.0
2020-08-31 11:50:00,266.96,267.82,266.77,267.76,60536.0,264.5959,265.4483,264.4076,265.3888,60536.0
2020-08-31 11:55:00,267.82,267.89,267.23,267.41,94626.0,265.4483,265.5176,264.8635,265.0419,94626.0
2020-08-31 12:00:00,267.43,267.48,266.9,267.02,80664.0,265.0617,265.1113,264.5364,264.6553,80664.0
2020-08-31 12:05:00,267.03,267.03,266.31,266.95,128581.0,264.6653,264.6653,263.9516,264.586,128581.0
2020-08-31 12:10:00,266.85,267.1,266.44,266.55,87667.0,264.4868,264.7346,264.0805,264.1895,87667.0
2020-08-31 12:15:00,266.54,266.77,266.13,266.58,99712.0,264.1796,264.4076,263.7732,264.2192,99712.0
2020-08-31 12:20:00,266.59,266.75,266.16,266.19,94714.0,264.2291,264.3877,263.803,263.8327,94714.0
2020-08-31 12:25:00,266.23,266.41,265.91,266.26,71210.0,263.8723,264.0507,263.5552,263.9021,71210.0
2020-08-31 12:30:00,266.29,267.47,266.29,267.37,66880.0,263.9318,265.1014,263.9318,265.0022,66880.0
2020-08-31 12:35:00,267.41,267.5,266.54,266.72,106536.0,265.0419,265.1311,264.1796,264.358,106536.0
2020-08-31 12:40:00,266.7,267.08,266.58,266.59,59499.0,264.3382,264.7148,264.2192,264.2291,59499.0
2020-08-31 12:45:00,266.54,267.4,266.54,267.15,72716.0,264.1796,265.032,264.1796,264.7842,72716.0
2020-08-31 12:50:00,267.18,267.45,267.06,267.45,47175.0,264.8139,265.0815,264.695,265.0815,47175.0
2020-08-31 12:55:00,267.43,267.43,266.95,267.2,44173.0,265.0617,265.0617,264.586,264.8337,44173.0
2020-08-31 13:00:00,267.2,267.33,266.99,267.22,78908.0,264.8337,264.9626,264.6256,264.8536,78908.0
2020-08-31 13:05:00,267.22,267.47,267.16,267.39,87130.0,264.8536,265.1014,264.7941,265.0221,87130.0
2020-08-31 13:10:00,267.38,267.99,267.36,267.94,119350.0,265.0122,265.6167,264.9923,265.5672,119350.0
2020-08-31 13:15:00,267.99,268.88,267.86,268.69,140352.0,265.6167,266.4989,265.4879,266.3106,140352.0
2020-08-31 13:20:00,268.69,269.0,268.1,268.11,81685.0,266.3106,266.6178,265.7258,265.7357,81685.0
2020-08-31 13:25:00,268.13,268.89,267.95,268.57,55530.0,265.7555,266.5088,265.5771,266.1916,55530.0
2020-08-31 13:30:00,268.7,268.78,268.33,268.61,33565.0,266.3205,266.3998,265.9537,266.2313,33565.0
2020-08-31 13:35:00,268.56,269.47,268.56,269.24,85988.0,266.1817,267.0836,266.1817,266.8557,85988.0
2020-08-31 13:40:00,269.29,269.49,268.95,269.31,105277.0,266.9052,267.1035,266.5682,266.9251,105277.0
2020-08-31 13:45:00,269.31,269.74,268.94,268.98,85819.0,266.9251,267.3513,266.5583,266.598,85819.0
2020-08-31 13:50:00,268.96,269.25,268.32,268.43,63866.0,266.5782,266.8656,265.9438,266.0529,63866.0
2020-08-31 13:55:00,268.41,268.78,268.07,268.61,51944.0,266.033,266.3998,265.696,266.2313,51944.0
2020-08-31 14:00:00,268.6,268.68,268.22,268.23,37835.0,266.2213,266.3006,265.8447,265.8546,37835.0
2020-08-31 14:05:00,268.26,268.3,267.9,268.05,58191.0,265.8844,265.924,265.5275,265.6762,58191.0
2020-08-31 14:10:00,268.12,268.23,267.46,267.55,52013.0,265.7456,265.8546,265.0914,265.1806,52013.0
2020-08-31 14:15:00,267.56,268.08,267.53,267.79,51829.0,265.1906,265.706,265.1608,265.4185,51829.0
2020-08-31 14:20:00,267.79,268.1,267.58,268.1,36938.0,265.4185,265.7258,265.2104,265.7258,36938.0
2020-08-31 14:25:00,268.1,268.23,267.8,268.04,40050.0,265.7258,265.8546,265.4284,265.6663,40050.0
2020-08-31 14:30:00,268.0,269.14,267.93,269.11,108572.0,265.6267,266.7566,265.5573,266.7268,108572.0
2020-08-31 14:35:00,269.11,269.43,268.87,269.43,78482.0,266.7268,267.044,266.489,267.044,78482.0
2020-08-31 14:40:00,269.41,269.51,269.14,269.43,62201.0,267.0242,267.1233,266.7566,267.044,62201.0
2020-08-31 14:45:00,269.41,270.23,269.41,270.09,125407.0,267.0242,267.8369,267.0242,267.6982,125407.0
2020-08-31 14:50:00,270.08,270.65,269.98,270.35,103133.0,267.6882,268.2532,267.5891,267.9559,103133.0
2020-08-31 14:55:00,270.36,270.51,269.95,270.23,85404.0,267.9658,268.1144,267.5594,267.8369,85404.0
2020-08-31 15:00:00,270.23,270.31,269.78,270.07,92297.0,267.8369,267.9162,267.3909,267.6783,92297.0
2020-08-31 15:05:00,270.09,270.84,270.09,270.6,133804.0,267.6982,268.4415,267.6982,268.2036,133804.0
2020-08-31 15:10:00,270.6,271.04,270.54,270.61,125626.0,268.2036,268.6397,268.1442,268.2135,125626.0
2020-08-31 15:15:00,270.63,270.65,269.96,270.07,116494.0,268.2334,268.2532,267.5693,267.6783,116494.0
2020-08-31 15:20:00,270.06,270.21,269.66,270.12,101110.0,267.6684,267.8171,267.272,267.7279,101110.0
2020-08-31 15:25:00,270.09,270.67,270.03,270.54,81338.0,267.6982,268.273,267.6387,268.1442,81338.0
2020-08-31 15:30:00,270.52,270.84,270.51,270.71,62228.0,268.1243,268.4415,268.1144,268.3127,62228.0
2020-08-31 15:35:00,270.71,271.75,270.65,271.75,144613.0,268.3127,269.3435,268.2532,269.3435,144613.0
2020-08-31 15:40:00,271.75,272.51,271.38,272.14,357235.0,269.3435,270.0967,268.9767,269.73,357235.0
2020-08-31 15:45:00,272.16,273.92,272.1,273.86,481487.0,269.7498,271.4942,269.6904,271.4348,481487.0
2020-08-31 15:50:00,273.83,274.1,272.77,272.88,497285.0,271.405,271.6726,270.3544,270.4634,497285.0
2020-08-31 15:55:00,272.94,273.15,272.29,272.29,562990.0,270.5229,270.7311,269.8787,269.8787,562990.0
2020-09-01 09:30:00,271.0,273.45,270.73,271.66,400291.0,268.6001,271.0284,268.3325,269.2542,400291.0
2020-09-01 09:35:00,271.65,272.51,271.18,271.66,154258.0,269.2443,270.0967,268.7785,269.2542,154258.0
2020-09-01 09:40:00,271.77,272.48,270.85,270.85,95624.0,269.3633,270.067,268.4514,268.4514,95624.0
2020-09-01 09:45:00,270.98,272.8,270.58,272.66,154944.0,268.5803,270.3842,268.1838,270.2454,154944.0
2020-09-01 09:50:00,272.66,273.35,272.19,272.26,108883.0,270.2454,270.9293,269.7796,269.8489,108883.0
2020-09-01 09:55:00,272.29,273.15,272.09,272.57,153854.0,269.8787,270.7311,269.6804,270.1562,153854.0
2020-09-01 10:00:00,272.42,273.62,272.24,273.54,92457.0,270.0075,271.1969,269.8291,271.1176,92457.0
2020-09-01 10:05:00,273.55,273.95,273.1,273.6,112048.0,271.1275,271.524,270.6815,271.1771,112048.0
2020-09-01 10:10:00,273.6,274.8,273.59,274.05,154462.0,271.1771,272.3664,271.1672,271.6231,154462.0
2020-09-01 10:15:00,274.05,274.3,272.86,273.7,110319.0,271.6231,271.8709,270.4436,271.2762,110319.0
2020-09-01 10:20:00,273.76,274.08,273.26,273.89,46331.0,271.3357,271.6528,270.8401,271.4645,46331.0
2020-09-01 10:25:00,273.93,274.09,273.37,273.93,86004.0,271.5041,271.6627,270.9491,271.5041,86004.0
2020-09-01 10:30:00,273.93,273.94,272.67,272.73,102845.0,271.5041,271.5141,270.2553,270.3148,102845.0
2020-09-01 10:35:00,272.74,273.05,271.73,272.28,68557.0,270.3247,270.6319,269.3236,269.8688,68557.0
2020-09-01 10:40:00,272.27,272.33,270.73,271.28,63125.0,269.8588,269.9183,268.3325,268.8776,63125.0
2020-09-01 10:45:00,271.25,272.12,271.13,271.29,87356.0,268.8479,269.7102,268.7289,268.8875,87356.0
2020-09-01 10:50:00,271.3,271.91,271.2,271.3,48842.0,268.8974,269.502,268.7983,268.8974,48842.0
2020-09-01 10:55:00,271.3,271.83,271.17,271.51,42525.0,268.8974,269.4227,268.7686,269.1056,42525.0
2020-09-01 11:00:00,271.54,272.02,271.5,271.82,46689.0,269.1353,269.6111,269.0957,269.4128,46689.0
2020-09-01 11:05:00,271.87,272.53,271.71,272.51,82907.0,269.4624,270.1165,269.3038,270.0967,82907.0
2020-09-01 11:10:00,272.48,273.02,272.4,272.75,78157.0,270.067,270.6022,269.9877,270.3346,78157.0
2020-09-01 11:15:00,272.78,272.78,271.76,272.19,56728.0,270.3643,270.3643,269.3534,269.7796,56728.0
2020-09-01 11:20:00,272.2,272.35,271.53,271.98,45592.0,269.7895,269.9381,269.1254,269.5714,45592.0
2020-09-01 11:25:00,272.05,273.11,272.04,273.0,115961.0,269.6408,270.6914,269.6309,270.5824,115961.0
2020-09-01 11:30:00,272.99,273.11,271.96,272.4,70072.0,270.5725,270.6914,269.5516,269.9877,70072.0
2020-09-01 11:35:00,272.43,272.55,272.19,272.46,53785.0,270.0174,270.1364,269.7796,270.0472,53785.0
2020-09-01 11:40:00,272.49,272.55,272.02,272.49,47596.0,270.0769,270.1364,269.6111,270.0769,47596.0
2020-09-01 11:45:00,272.46,272.55,272.23,272.48,41581.0,270.0472,270.1364,269.8192,270.067,41581.0
2020-09-01 11:50:00,272.5,272.52,271.96,272.0,59567.0,270.0868,270.1066,269.5516,269.5912,59567.0
2020-09-01 11:55:00,272.0,272.26,271.81,271.94,37229.0,269.5912,269.8489,269.4029,269.5318,37229.0
2020-09-01 12:00:00,271.94,272.07,271.83,271.88,29399.0,269.5318,269.6606,269.4227,269.4723,29399.0
2020-09-01 12:05:00,271.88,272.79,271.86,272.72,201828.0,269.4723,270.3742,269.4525,270.3049,201828.0
2020-09-01 12:10:00,272.75,273.15,272.6,272.87,60370.0,270.3346,270.7311,270.1859,270.4535,60370.0
2020-09-01 12:15:00,272.86,273.9,272.84,273.8,116619.0,270.4436,271.4744,270.4238,271.3753,116619.0
2020-09-01 12:20:00,273.83,274.02,273.12,273.15,78112.0,271.405,271.5933,270.7013,270.7311,78112.0
2020-09-01 12:25:00,273.13,273.39,272.81,273.23,66090.0,270.7112,270.9689,270.3941,270.8103,66090.0
2020-09-01 12:30:00,273.25,273.27,272.88,273.16,43146.0,270.8302,270.85,270.4634,270.741,43146.0
2020-09-01 12:35:00,273.21,273.96,273.19,273.66,63221.0,270.7905,271.5339,270.7707,271.2365,63221.0
2020-09-01 12:40:00,273.64,273.81,273.03,273.06,58640.0,271.2167,271.3852,270.6121,270.6419,58640.0
2020-09-01 12:45:00,273.07,273.39,273.01,273.19,24305.0,270.6518,270.9689,270.5923,270.7707,24305.0
2020-09-01 12:50:00,273.18,273.86,273.08,273.78,36603.0,270.7608,271.4348,270.6617,271.3555,36603.0
2020-09-01 12:55:00,273.75,273.93,273.66,273.9,79400.0,271.3257,271.5041,271.2365,271.4744,79400.0
2020-09-01 13:00:00,273.88,274.18,273.57,273.93,58364.0,271.4546,271.7519,271.1473,271.5041,58364.0
2020-09-01 13:05:00,274.0,274.23,273.79,274.1,50160.0,271.5735,271.8015,271.3654,271.6726,50160.0
2020-09-01 13:10:00,274.1,274.6,274.0,274.55,128571.0,271.6726,272.1682,271.5735,272.1187,128571.0
2020-09-01 13:15:00,274.57,275.6,274.52,275.59,213703.0,272.1385,273.1594,272.0889,273.1494,213703.0
2020-09-01 13:20:00,275.6,276.39,275.17,276.32,170796.0,273.1594,273.9424,272.7332,273.873,170796.0
2020-09-01 13:25:00,276.25,277.0,275.82,276.58,123567.0,273.8036,274.547,273.3774,274.1307,123567.0
2020-09-01 13:30:00,276.59,277.71,276.57,277.02,207123.0,274.1406,275.2507,274.1208,274.5668,207123.0
2020-09-01 13:35:00,277.03,278.9,277.02,278.79,311104.0,274.5767,276.4301,274.5668,276.3211,311104.0
2020-09-01 13:40:00,278.79,281.0,278.78,280.76,634755.0,276.3211,278.5115,276.3112,278.2737,634755.0
2020-09-01 13:45:00,280.75,280.75,279.05,279.22,295698.0,278.2638,278.2638,276.5788,276.7473,295698.0
2020-09-01 13:50:00,279.25,279.33,277.87,278.12,174519.0,276.777,276.8563,275.4093,275.657,174519.0
2020-09-01 13:55:00,278.13,278.43,277.53,278.15,219255.0,275.667,275.9643,275.0723,275.6868,219255.0
2020-09-01 14:00:00,278.1,278.99,278.07,278.98,146481.0,275.6372,276.5193,275.6075,276.5094,146481.0
2020-09-01 14:05:00,278.96,279.69,278.62,279.14,133462.0,276.4896,277.2131,276.1526,276.668,133462.0
2020-09-01 14:10:00,279.13,279.6,279.13,279.31,95470.0,276.6581,277.1239,276.6581,276.8365,95470.0
2020-09-01 14:15:00,279.38,279.39,278.56,279.2,75455.0,276.9059,276.9158,276.0931,276.7275,75455.0
2020-09-01 14:20:00,279.21,280.34,279.18,280.17,203461.0,276.7374,277.8574,276.7077,277.6889,203461.0
2020-09-01 14:25:00,280.17,280.22,279.06,279.17,109840.0,277.6889,277.7384,276.5887,276.6977,109840.0
2020-09-01 14:30:00,279.17,279.57,279.05,279.11,93852.0,276.6977,277.0942,276.5788,276.6383,93852.0
2020-09-01 14:35:00,279.17,279.83,278.9,279.54,139192.0,276.6977,277.3519,276.4301,277.0645,139192.0
2020-09-01 14:40:00,279.58,279.75,279.01,279.03,126870.0,277.1041,277.2726,276.5392,276.559,126870.0
2020-09-01 14:45:00,279.08,279.35,278.88,279.11,88591.0,276.6085,276.8761,276.4103,276.6383,88591.0
2020-09-01 14:50:00,279.06,279.65,278.85,279.44,87394.0,276.5887,277.1735,276.3806,276.9654,87394.0
2020-09-01 14:55:00,279.38,279.64,278.78,278.81,64408.0,276.9059,277.1636,276.3112,276.3409,64408.0
2020-09-01 15:00:00,278.78,278.91,278.37,278.45,79242.0,276.3112,276.44,275.9048,275.9841,79242.0
2020-09-01 15:05:00,278.49,278.89,278.45,278.45,89430.0,276.0238,276.4202,275.9841,275.9841,89430.0
2020-09-01 15:10:00,278.43,278.49,277.73,277.9,101543.0,275.9643,276.0238,275.2705,275.439,101543.0
2020-09-01 15:15:00,277.88,278.2,277.53,277.54,82987.0,275.4192,275.7363,275.0723,275.0822,82987.0
2020-09-01 15:20:00,277.6,278.19,277.6,278.09,65293.0,275.1416,275.7264,275.1416,275.6273,65293.0
2020-09-01 15:25:00,278.12,278.22,277.6,277.65,74204.0,275.657,275.7562,275.1416,275.1912,74204.0
2020-09-01 15:30:00,277.66,278.06,277.65,277.88,65631.0,275.2011,275.5976,275.1912,275.4192,65631.0
2020-09-01 15:35:00,277.88,279.24,277.82,279.09,174852.0,275.4192,276.7671,275.3597,276.6185,174852.0
2020-09-01 15:40:00,279.09,280.37,279.06,280.14,226224.0,276.6185,277.8871,276.5887,277.6592,226224.0
2020-09-01 15:45:00,280.14,280.2,279.5,279.63,130035.0,277.6592,277.7186,277.0248,277.1537,130035.0
2020-09-01 15:50:00,279.63,279.78,279.38,279.77,166874.0,277.1537,277.3023,276.9059,277.2924,166874.0
2020-09-01 15:55:00,279.81,281.93,279.77,281.25,736132.0,277.3321,279.4333,277.2924,278.7593,736132.0
2020-09-02 09:30:00,283.47,284.5,279.51,280.79,520053.0,280.9597,281.9805,277.0347,278.3034,520053.0
2020-09-02 09:35:00,280.89,282.05,279.62,281.22,148647.0,278.4025,279.5522,277.1438,278.7296,148647.0
2020-09-02 09:40:00,281.17,281.75,279.58,280.82,155724.0,278.68,279.2549,277.1041,278.3331,155724.0
2020-09-02 09:45:00,280.82,280.95,277.05,277.63,176661.0,278.3331,278.462,274.5965,275.1714,176661.0
2020-09-02 09:50:00,277.63,278.18,272.36,274.22,317699.0,275.1714,275.7165,269.9481,271.7916,317699.0
2020-09-02 09:55:00,274.42,275.22,272.23,273.18,263341.0,271.9898,272.7827,269.8192,270.7608,263341.0
2020-09-02 10:00:00,273.25,274.33,272.53,273.62,181021.0,270.8302,271.9006,270.1165,271.1969,181021.0
2020-09-02 10:05:00,273.68,275.05,271.2,272.21,240495.0,271.2564,272.6142,268.7983,269.7994,240495.0
2020-09-02 10:10:00,272.13,274.22,270.72,273.6,173916.0,269.7201,271.7916,268.3226,271.1771,173916.0
2020-09-02 10:15:00,273.48,274.36,272.91,273.37,86351.0,271.0581,271.9303,270.4932,270.9491,86351.0
2020-09-02 10:20:00,273.44,274.98,272.92,274.38,120218.0,271.0185,272.5448,270.5031,271.9502,120218.0
2020-09-02 10:25:00,274.3,274.65,272.82,274.19,85446.0,271.8709,272.2178,270.404,271.7618,85446.0
2020-09-02 10:30:00,274.16,274.31,273.49,274.22,59119.0,271.7321,271.8808,271.068,271.7916,59119.0
2020-09-02 10:35:00,274.16,274.16,272.8,273.16,112253.0,271.7321,271.7321,270.3842,270.741,112253.0
2020-09-02 10:40:00,273.13,273.2,271.8,272.13,165996.0,270.7112,270.7806,269.393,269.7201,165996.0
2020-09-02 10:45:00,272.13,273.25,271.55,272.9,113902.0,269.7201,270.8302,269.1452,270.4833,113902.0
2020-09-02 10:50:00,272.97,273.54,272.38,272.63,118348.0,270.5526,271.1176,269.9679,270.2157,118348.0
2020-09-02 10:55:00,272.64,273.27,272.16,272.24,119509.0,270.2256,270.85,269.7498,269.8291,119509.0
2020-09-02 11:00:00,272.25,272.35,270.46,271.3,143014.0,269.839,269.9381,268.0649,268.8974,143014.0
2020-09-02 11:05:00,271.26,271.4,268.57,269.3,209694.0,268.8578,268.9966,266.1916,266.9151,209694.0
2020-09-02 11:10:00,269.38,270.46,269.35,270.33,127558.0,266.9944,268.0649,266.9647,267.936,127558.0
2020-09-02 11:15:00,270.3,270.3,268.57,269.93,158668.0,267.9063,267.9063,266.1916,267.5396,158668.0
2020-09-02 11:20:00,269.89,270.54,269.45,269.52,113962.0,267.4999,268.1442,267.0638,267.1332,113962.0
2020-09-02 11:25:00,269.62,270.57,269.06,270.14,101440.0,267.2323,268.1739,266.6773,267.7477,101440.0
2020-09-02 11:30:00,270.13,271.01,270.13,270.49,65304.0,267.7378,268.61,267.7378,268.0946,65304.0
2020-09-02 11:35:00,270.49,270.64,269.17,269.17,63496.0,268.0946,268.2433,266.7863,266.7863,63496.0
2020-09-02 11:40:00,269.13,269.95,269.1,269.83,64116.0,266.7467,267.5594,266.7169,267.4405,64116.0
2020-09-02 11:45:00,269.91,270.75,269.82,270.57,96742.0,267.5197,268.3523,267.4305,268.1739,96742.0
2020-09-02 11:50:00,270.54,270.69,269.96,270.26,45154.0,268.1442,268.2928,267.5693,267.8666,45154.0
2020-09-02 11:55:00,270.41,270.64,269.94,270.42,60305.0,268.0153,268.2433,267.5495,268.0252,60305.0
2020-09-02 12:00:00,270.39,271.2,270.32,271.11,84274.0,267.9955,268.7983,267.9261,268.7091,84274.0
2020-09-02 12:05:00,271.07,271.89,271.03,271.84,105248.0,268.6695,269.4822,268.6298,269.4327,105248.0
2020-09-02 12:10:00,271.94,271.99,271.4,271.99,73571.0,269.5318,269.5813,268.9966,269.5813,73571.0
2020-09-02 12:15:00,271.91,272.33,271.79,272.32,57145.0,269.502,269.9183,269.3831,269.9084,57145.0
2020-09-02 12:20:00,272.41,272.43,271.57,272.08,55152.0,269.9976,270.0174,269.165,269.6705,55152.0
2020-09-02 12:25:00,272.12,272.61,271.98,272.6,46420.0,269.7102,270.1958,269.5714,270.1859,46420.0
2020-09-02 12:30:00,272.58,272.67,272.34,272.54,42238.0,270.1661,270.2553,269.9282,270.1265,42238.0
2020-09-02 12:35:00,272.51,273.85,272.51,273.74,106591.0,270.0967,271.4249,270.0967,271.3158,106591.0
2020-09-02 12:40:00,273.7,273.98,273.49,273.87,53198.0,271.2762,271.5537,271.068,271.4447,53198.0
2020-09-02 12:45:00,273.82,274.45,273.82,274.38,58084.0,271.3951,272.0195,271.3951,271.9502,58084.0
2020-09-02 12:50:00,274.38,275.05,274.1,274.66,90749.0,271.9502,272.6142,271.6726,272.2277,90749.0
2020-09-02 12:55:00,274.66,275.1,274.66,274.81,66155.0,272.2277,272.6638,272.2277,272.3764,66155.0
2020-09-02 13:00:00,274.81,275.24,274.66,274.82,55058.0,272.3764,272.8025,272.2277,272.3863,55058.0
2020-09-02 13:05:00,274.83,275.35,274.83,275.35,37225.0,272.3962,272.9116,272.3962,272.9116,37225.0
2020-09-02 13:10:00,275.32,276.09,275.21,275.96,88809.0,272.8818,273.645,272.7728,273.5162,88809.0
2020-09-02 13:15:00,275.94,276.05,275.24,275.58,72120.0,273.4963,273.6054,272.8025,273.1395,72120.0
2020-09-02 13:20:00,275.67,276.0,275.23,275.93,58076.0,273.2287,273.5558,272.7926,273.4864,58076.0
2020-09-02 13:25:00,275.97,276.07,275.07,275.29,37633.0,273.5261,273.6252,272.6341,272.8521,37633.0
2020-09-02 13:30:00,275.3,276.29,275.3,276.29,35235.0,272.862,273.8432,272.862,273.8432,35235.0
2020-09-02 13:35:00,276.23,276.5,275.54,275.93,56248.0,273.7838,274.0514,273.0999,273.4864,56248.0
2020-09-02 13:40:00,275.88,275.97,275.23,275.47,45065.0,273.4369,273.5261,272.7926,273.0305,45065.0
2020-09-02 13:45:00,275.46,275.48,274.52,274.6,67251.0,273.0206,273.0404,272.0889,272.1682,67251.0
2020-09-02 13:50:00,274.66,274.7,273.72,273.81,61581.0,272.2277,272.2673,271.296,271.3852,61581.0
2020-09-02 13:55:00,273.85,274.29,273.84,274.02,36443.0,271.4249,271.861,271.4149,271.5933,36443.0
2020-09-02 14:00:00,274.05,274.53,273.97,274.52,58659.0,271.6231,272.0988,271.5438,272.0889,58659.0
2020-09-02 14:05:00,274.49,274.73,274.0,274.21,69355.0,272.0592,272.2971,271.5735,271.7817,69355.0
2020-09-02 14:10:00,274.28,274.39,273.02,273.76,73012.0,271.851,271.9601,270.6022,271.3357,73012.0
2020-09-02 14:15:00,273.79,274.11,273.65,273.85,67579.0,271.3654,271.6826,271.2266,271.4249,67579.0
2020-09-02 14:20:00,273.87,273.87,273.54,273.73,68827.0,271.4447,271.4447,271.1176,271.3059,68827.0
2020-09-02 14:25:00,273.74,273.96,273.57,273.72,111114.0,271.3158,271.5339,271.1473,271.296,111114.0
2020-09-02 14:30:00,273.75,274.27,273.55,274.23,100859.0,271.3257,271.8411,271.1275,271.8015,100859.0
2020-09-02 14:35:00,274.23,274.31,274.03,274.2,89291.0,271.8015,271.8808,271.6033,271.7718,89291.0
2020-09-02 14:40:00,274.23,274.39,273.97,274.0,83737.0,271.8015,271.9601,271.5438,271.5735,83737.0
2020-09-02 14:45:00,274.07,275.55,274.06,275.48,75913.0,271.6429,273.1098,271.633,273.0404,75913.0
2020-09-02 14:50:00,275.44,275.84,275.34,275.76,89169.0,273.0008,273.3972,272.9017,273.3179,89169.0
2020-09-02 14:55:00,275.8,276.5,275.8,276.26,97227.0,273.3576,274.0514,273.3576,273.8135,97227.0
2020-09-02 15:00:00,276.29,276.69,275.75,275.84,84661.0,273.8432,274.2397,273.308,273.3972,84661.0
2020-09-02 15:05:00,275.82,276.4,275.62,276.39,68749.0,273.3774,273.9523,273.1792,273.9424,68749.0
2020-09-02 15:10:00,276.37,276.94,276.31,276.93,81708.0,273.9225,274.4875,273.8631,274.4776,81708.0
2020-09-02 15:15:00,276.93,277.19,276.51,276.88,66769.0,274.4776,274.7353,274.0613,274.428,66769.0
2020-09-02 15:20:00,276.9,277.19,276.6,276.78,68041.0,274.4478,274.7353,274.1505,274.3289,68041.0
2020-09-02 15:25:00,276.89,276.92,275.86,275.97,72505.0,274.4379,274.4677,273.4171,273.5261,72505.0
2020-09-02 15:30:00,275.9,276.14,275.28,275.85,63719.0,273.4567,273.6946,272.8422,273.4071,63719.0
2020-09-02 15:35:00,275.89,276.28,275.69,276.07,56923.0,273.4468,273.8333,273.2486,273.6252,56923.0
2020-09-02 15:40:00,276.06,276.5,276.0,276.37,92915.0,273.6153,274.0514,273.5558,273.9225,92915.0
2020-09-02 15:45:00,276.38,276.42,275.31,276.25,116636.0,273.9325,273.9721,272.8719,273.8036,116636.0
2020-09-02 15:50:00,276.4,276.4,275.64,276.36,142148.0,273.9523,273.9523,273.199,273.9126,142148.0
2020-09-02 15:55:00,276.37,277.11,275.97,276.72,427498.0,273.9225,274.656,273.5261,274.2694,427498.0
2020-09-03 09:30:00,270.58,271.48,268.59,269.27,301037.0,268.1838,269.0758,266.2114,266.8854,301037.0
2020-09-03 09:35:00,269.15,269.31,268.12,268.64,150056.0,266.7665,266.9251,265.7456,266.261,150056.0
2020-09-03 09:40:00,268.76,268.99,267.04,267.66,200091.0,266.3799,266.6079,264.6752,265.2897,200091.0
2020-09-03 09:45:00,267.55,269.05,267.37,267.85,135578.0,265.1806,266.6674,265.0022,265.478,135578.0
2020-09-03 09:50:00,267.75,269.02,267.38,268.39,124379.0,265.3789,266.6376,265.0122,266.0132,124379.0
2020-09-03 09:55:00,268.47,271.16,268.46,271.08,162756.0,266.0925,268.7587,266.0826,268.6794,162756.0
2020-09-03 10:00:00,271.02,271.75,270.5,271.0,116047.0,268.6199,269.3435,268.1045,268.6001,116047.0
2020-09-03 10:05:00,270.93,271.22,268.15,268.33,125239.0,268.5307,268.8181,265.7753,265.9537,125239.0
2020-09-03 10:10:00,268.38,268.79,267.79,268.31,91441.0,266.0033,266.4097,265.4185,265.9339,91441.0
2020-09-03 10:15:00,268.33,268.33,266.61,267.44,141444.0,265.9537,265.9537,264.249,265.0716,141444.0
2020-09-03 10:20:00,267.45,267.72,264.14,266.09,210335.0,265.0815,265.3491,261.8008,263.7336,210335.0
2020-09-03 10:25:00,266.14,267.44,265.07,266.16,115548.0,263.7831,265.0716,262.7226,263.803,115548.0
2020-09-03 10:30:00,266.15,266.67,265.2,265.21,96609.0,263.793,264.3084,262.8515,262.8614,96609.0
2020-09-03 10:35:00,265.23,266.15,264.08,264.73,127397.0,262.8812,263.793,261.7414,262.3856,127397.0
2020-09-03 10:40:00,264.72,265.54,264.06,264.25,103441.0,262.3757,263.1884,261.7216,261.9099,103441.0
2020-09-03 10:45:00,264.28,264.56,262.9,263.4,133623.0,261.9396,262.2171,260.5718,261.0674,133623.0
2020-09-03 10:50:00,263.58,264.87,263.25,264.58,149397.0,261.2458,262.5244,260.9187,262.2369,149397.0
2020-09-03 10:55:00,264.56,265.27,263.64,264.98,84700.0,262.2171,262.9208,261.3053,262.6334,84700.0
2020-09-03 11:00:00,264.89,265.03,262.63,262.87,66291.0,262.5442,262.683,260.3042,260.5421,66291.0
2020-09-03 11:05:00,262.8,264.15,262.22,262.81,106561.0,260.4727,261.8108,259.8978,260.4826,106561.0
2020-09-03 11:10:00,262.91,263.32,262.05,262.73,73355.0,260.5817,260.9881,259.7294,260.4033,73355.0
2020-09-03 11:15:00,262.5,262.7,259.69,260.15,226598.0,260.1754,260.3736,257.3903,257.8462,226598.0
2020-09-03 11:20:00,260.19,261.48,259.28,259.46,181615.0,257.8858,259.1644,256.9839,257.1623,181615.0
2020-09-03 11:25:00,259.65,262.04,259.49,261.86,146110.0,257.3506,259.7194,257.192,259.541,146110.0
2020-09-03 11:30:00,261.79,262.4,261.18,261.3,68790.0,259.4717,260.0763,258.8671,258.986,68790.0
2020-09-03 11:35:00,261.35,262.34,260.59,262.3,90122.0,259.0356,260.0168,258.2823,259.9771,90122.0
2020-09-03 11:40:00,262.24,263.36,262.15,262.3,97709.0,259.9177,261.0278,259.8285,259.9771,97709.0
2020-09-03 11:45:00,262.38,263.33,262.0,262.14,66989.0,260.0564,260.998,259.6798,259.8186,66989.0
2020-09-03 11:50:00,262.15,263.66,262.1,263.64,61584.0,259.8285,261.3251,259.7789,261.3053,61584.0
2020-09-03 11:55:00,263.64,263.66,261.6,261.94,78568.0,261.3053,261.3251,259.2833,259.6203,78568.0
2020-09-03 12:00:00,261.95,262.38,261.59,261.63,60363.0,259.6302,260.0564,259.2734,259.3131,60363.0
2020-09-03 12:05:00,261.73,263.27,261.58,263.18,107522.0,259.4122,260.9385,259.2635,260.8493,107522.0
2020-09-03 12:10:00,263.19,263.68,262.74,263.04,54422.0,260.8593,261.3449,260.4132,260.7106,54422.0
2020-09-03 12:15:00,262.94,263.5,262.59,262.65,58435.0,260.6115,261.1665,260.2646,260.324,58435.0
2020-09-03 12:20:00,262.7,262.89,261.48,261.56,65570.0,260.3736,260.5619,259.1644,259.2437,65570.0
2020-09-03 12:25:00,261.49,261.74,260.72,261.54,100975.0,259.1743,259.4221,258.4111,259.2239,100975.0
2020-09-03 12:30:00,261.51,261.63,260.2,260.2,57391.0,259.1941,259.3131,257.8957,257.8957,57391.0
2020-09-03 12:35:00,260.15,261.9,259.92,261.48,83971.0,257.8462,259.5807,257.6182,259.1644,83971.0
2020-09-03 12:40:00,261.51,262.06,260.62,260.81,72159.0,259.1941,259.7393,258.312,258.5003,72159.0
2020-09-03 12:45:00,260.64,261.68,260.38,260.44,45549.0,258.3318,259.3626,258.0741,258.1336,45549.0
2020-09-03 12:50:00,260.47,261.11,260.0,260.28,60031.0,258.1633,258.7977,257.6975,257.975,60031.0
2020-09-03 12:55:00,260.22,260.51,259.65,259.68,61888.0,257.9156,258.203,257.3506,257.3803,61888.0
2020-09-03 13:00:00,259.73,260.0,258.89,259.32,72789.0,257.4299,257.6975,256.5973,257.0235,72789.0
2020-09-03 13:05:00,259.39,260.1,259.25,259.73,82152.0,257.0929,257.7966,256.9541,257.4299,82152.0
2020-09-03 13:10:00,259.73,261.0,259.5,260.92,75850.0,257.4299,258.6887,257.2019,258.6094,75850.0
2020-09-03 13:15:00,260.98,260.99,260.06,260.49,117874.0,258.6688,258.6787,257.757,258.1832,117874.0
2020-09-03 13:20:00,260.61,260.79,259.71,260.34,86114.0,258.3021,258.4805,257.4101,258.0345,86114.0
2020-09-03 13:25:00,260.3,261.46,260.14,261.41,55780.0,257.9949,259.1446,257.8363,259.095,55780.0
2020-09-03 13:30:00,261.38,261.39,259.8,260.03,73625.0,259.0653,259.0752,257.4993,257.7272,73625.0
2020-09-03 13:35:00,260.13,260.34,259.08,259.38,69782.0,257.8264,258.0345,256.7857,257.083,69782.0
2020-09-03 13:40:00,259.28,260.35,258.71,259.02,103399.0,256.9839,258.0444,256.4189,256.7262,103399.0
2020-09-03 13:45:00,259.1,259.83,258.55,258.68,56271.0,256.8055,257.529,256.2603,256.3892,56271.0
2020-09-03 13:50:00,258.77,260.1,258.77,260.03,44881.0,256.4784,257.7966,256.4784,257.7272,44881.0
2020-09-03 13:55:00,259.98,260.32,259.71,260.07,36865.0,257.6777,258.0147,257.4101,257.7669,36865.0
2020-09-03 14:00:00,260.04,260.87,259.6,260.66,55736.0,257.7372,258.5598,257.301,258.3517,55736.0
2020-09-03 14:05:00,260.6,260.98,260.3,260.8,38256.0,258.2922,258.6688,257.9949,258.4904,38256.0
2020-09-03 14:10:00,260.72,261.47,260.35,260.71,42811.0,258.4111,259.1545,258.0444,258.4012,42811.0
2020-09-03 14:15:00,260.71,260.85,260.14,260.6,28201.0,258.4012,258.54,257.8363,258.2922,28201.0
2020-09-03 14:20:00,260.8,261.22,260.42,260.72,46923.0,258.4904,258.9067,258.1138,258.4111,46923.0
2020-09-03 14:25:00,260.66,261.5,260.33,261.21,47595.0,258.3517,259.1842,258.0246,258.8968,47595.0
2020-09-03 14:30:00,261.3,262.27,261.08,261.83,76135.0,258.986,259.9474,258.7679,259.5113,76135.0
2020-09-03 14:35:00,261.78,262.31,261.63,261.81,39547.0,259.4617,259.9871,259.3131,259.4915,39547.0
2020-09-03 14:40:00,261.76,262.25,261.26,261.74,46282.0,259.4419,259.9276,258.9463,259.4221,46282.0
2020-09-03 14:45:00,261.7,262.1,261.05,261.2,52546.0,259.3825,259.7789,258.7382,258.8869,52546.0
2020-09-03 14:50:00,261.18,261.48,260.71,260.86,36971.0,258.8671,259.1644,258.4012,258.5499,36971.0
2020-09-03 14:55:00,260.87,260.89,259.3,259.34,73864.0,258.5598,258.5796,257.0037,257.0434,73864.0
2020-09-03 15:00:00,259.45,259.87,258.7,258.93,83728.0,257.1524,257.5687,256.409,256.637,83728.0
2020-09-03 15:05:00,258.89,259.4,258.22,258.22,112190.0,256.5973,257.1028,255.9333,255.9333,112190.0
2020-09-03 15:10:00,258.21,258.7,257.41,258.69,165486.0,255.9234,256.409,255.1304,256.3991,165486.0
2020-09-03 15:15:00,258.69,259.37,258.45,258.81,110084.0,256.3991,257.0731,256.1612,256.518,110084.0
2020-09-03 15:20:00,258.81,259.11,258.21,258.34,110108.0,256.518,256.8154,255.9234,256.0522,110108.0
2020-09-03 15:25:00,258.4,258.91,257.84,258.53,153828.0,256.1117,256.6172,255.5566,256.2405,153828.0
2020-09-03 15:30:00,258.51,259.54,258.48,259.13,171957.0,256.2207,257.2416,256.191,256.8352,171957.0
2020-09-03 15:35:00,259.14,261.03,259.14,260.93,226357.0,256.8451,258.7184,256.8451,258.6193,226357.0
2020-09-03 15:40:00,260.94,263.09,260.7,263.0,243046.0,258.6292,260.7601,258.3913,260.6709,243046.0
2020-09-03 15:45:00,263.05,263.46,262.45,262.69,245856.0,260.7205,261.1269,260.1258,260.3637,245856.0
2020-09-03 15:50:00,262.66,264.83,261.93,264.22,362703.0,260.334,262.4847,259.6104,261.8801,362703.0
2020-09-03 15:55:00,264.31,266.88,264.23,264.81,701705.0,261.9693,264.5166,261.89,262.4649,701705.0
2020-09-04 09:30:00,262.15,264.12,262.14,263.28,426242.0,259.8285,261.781,259.8186,260.9485,426242.0
2020-09-04 09:35:00,263.31,265.67,262.41,262.63,181876.0,260.9782,263.3173,260.0862,260.3042,181876.0
2020-09-04 09:40:00,262.68,262.76,259.18,259.29,159015.0,260.3538,260.4331,256.8848,256.9938,159015.0
2020-09-04 09:45:00,259.44,259.61,256.41,257.89,255117.0,257.1425,257.311,254.1393,255.6062,255117.0
2020-09-04 09:50:00,257.9,258.43,256.07,256.15,204244.0,255.6161,256.1414,253.8023,253.8816,204244.0
2020-09-04 09:55:00,256.15,256.5,254.46,255.29,245849.0,253.8816,254.2285,252.2066,253.0292,245849.0
2020-09-04 10:00:00,255.19,256.57,254.52,255.61,238593.0,252.9301,254.2979,252.266,253.3464,238593.0
2020-09-04 10:05:00,255.54,255.66,252.8,253.88,310874.0,253.277,253.3959,250.5613,251.6317,310874.0
2020-09-04 10:10:00,253.96,254.52,252.11,252.35,164877.0,251.711,252.266,249.8774,250.1153,164877.0
2020-09-04 10:15:00,252.41,252.81,250.17,250.24,348483.0,250.1747,250.5712,247.9546,248.0239,348483.0
2020-09-04 10:20:00,250.3,251.39,250.18,250.2,204253.0,248.0834,249.1638,247.9645,247.9843,204253.0
2020-09-04 10:25:00,250.2,250.78,248.78,249.23,284236.0,247.9843,248.5592,246.5769,247.0229,284236.0
2020-09-04 10:30:00,249.29,249.67,247.37,247.93,252282.0,247.0824,247.459,245.1794,245.7344,252282.0
2020-09-04 10:35:00,247.84,248.18,246.03,247.25,235071.0,245.6452,245.9822,243.8512,245.0604,235071.0
2020-09-04 10:40:00,247.23,247.94,243.89,244.66,289878.0,245.0406,245.7443,241.7302,242.4934,289878.0
2020-09-04 10:45:00,244.56,247.4,243.2,247.1,309097.0,242.3942,245.2091,241.0463,244.9117,309097.0
2020-09-04 10:50:00,247.1,247.18,244.93,246.22,197889.0,244.9117,244.991,242.761,244.0395,197889.0
2020-09-04 10:55:00,246.32,247.75,246.16,246.5,208690.0,244.1387,245.556,243.9801,244.3171,208690.0
2020-09-04 11:00:00,246.47,247.19,244.5,245.36,205423.0,244.2873,245.0009,242.3348,243.1872,205423.0
2020-09-04 11:05:00,245.33,245.47,244.14,244.68,127254.0,243.1574,243.2962,241.978,242.5132,127254.0
2020-09-04 11:10:00,244.66,245.53,244.49,245.17,144080.0,242.4934,243.3556,242.3249,242.9988,144080.0
2020-09-04 11:15:00,245.08,245.32,244.55,245.15,150132.0,242.9096,243.1475,242.3843,242.979,150132.0
2020-09-04 11:20:00,245.12,245.33,243.53,243.68,184426.0,242.9493,243.1574,241.3734,241.522,184426.0
2020-09-04 11:25:00,243.69,244.86,243.6,244.74,147040.0,241.5319,242.6916,241.4427,242.5726,147040.0
2020-09-04 11:30:00,244.66,245.23,244.13,245.13,157923.0,242.4934,243.0583,241.968,242.9592,157923.0
2020-09-04 11:35:00,245.05,246.91,244.72,246.7,165032.0,242.8799,244.7234,242.5528,244.5153,165032.0
2020-09-04 11:40:00,246.71,247.69,245.25,245.69,228627.0,244.5252,245.4965,243.0781,243.5142,228627.0
2020-09-04 11:45:00,245.81,247.49,245.8,247.45,91168.0,243.6332,245.2983,243.6233,245.2586,91168.0
2020-09-04 11:50:00,247.48,248.71,247.0,248.61,142190.0,245.2884,246.5075,244.8126,246.4084,142190.0
2020-09-04 11:55:00,248.67,249.81,248.2,249.46,123982.0,246.4678,247.5977,246.002,247.2508,123982.0
2020-09-04 12:00:00,249.46,250.14,249.34,249.54,98674.0,247.2508,247.9248,247.1319,247.3301,98674.0
2020-09-04 12:05:00,249.59,250.39,249.02,249.18,70474.0,247.3797,248.1726,246.8147,246.9733,70474.0
2020-09-04 12:10:00,249.28,249.83,248.57,249.44,66684.0,247.0724,247.6176,246.3687,247.231,66684.0
2020-09-04 12:15:00,249.47,249.65,248.3,248.8,77482.0,247.2608,247.4392,246.1011,246.5967,77482.0
2020-09-04 12:20:00,248.82,249.64,248.75,249.22,103671.0,246.6165,247.4293,246.5471,247.013,103671.0
2020-09-04 12:25:00,249.22,250.26,249.09,250.15,107793.0,247.013,248.0438,246.8841,247.9347,107793.0
2020-09-04 12:30:00,250.26,252.0,250.02,251.88,89597.0,248.0438,249.7684,247.8059,249.6494,89597.0
2020-09-04 12:35:00,251.9,253.04,251.58,251.58,124661.0,249.6692,250.7991,249.3521,249.3521,124661.0
2020-09-04 12:40:00,251.7,252.05,250.67,251.25,71714.0,249.471,249.8179,248.4501,249.025,71714.0
2020-09-04 12:45:00,251.29,251.29,250.34,250.61,67080.0,249.0646,249.0646,248.1231,248.3907,67080.0
2020-09-04 12:50:00,250.63,251.44,250.01,251.05,86778.0,248.4105,249.2133,247.796,248.8268,86778.0
2020-09-04 12:55:00,250.99,251.3,250.62,251.09,42933.0,248.7673,249.0746,248.4006,248.8664,42933.0
2020-09-04 13:00:00,251.05,251.05,249.22,249.5,59356.0,248.8268,248.8268,247.013,247.2905,59356.0
2020-09-04 13:05:00,249.59,250.66,249.51,250.54,38066.0,247.3797,248.4402,247.3004,248.3213,38066.0
2020-09-04 13:10:00,250.5,250.96,249.64,250.1,42194.0,248.2816,248.7376,247.4293,247.8852,42194.0
2020-09-04 13:15:00,250.01,250.01,248.41,248.69,48724.0,247.796,247.796,246.2101,246.4877,48724.0
2020-09-04 13:20:00,248.79,250.32,248.69,249.82,49720.0,246.5868,248.1032,246.4877,247.6077,49720.0
2020-09-04 13:25:00,249.88,250.67,249.44,250.37,56272.0,247.6671,248.4501,247.231,248.1528,56272.0
2020-09-04 13:30:00,250.27,250.27,248.83,249.12,54025.0,248.0537,248.0537,246.6264,246.9139,54025.0
2020-09-04 13:35:00,249.13,251.13,249.06,250.68,80192.0,246.9238,248.9061,246.8544,248.46,80192.0
2020-09-04 13:40:00,250.69,251.14,250.43,250.76,64175.0,248.47,248.916,248.2123,248.5393,64175.0
2020-09-04 13:45:00,250.6,251.28,250.56,251.13,60420.0,248.3808,249.0547,248.3411,248.9061,60420.0
2020-09-04 13:50:00,251.08,251.25,250.07,251.21,37267.0,248.8565,249.025,247.8554,248.9853,37267.0
2020-09-04 13:55:00,251.17,251.42,250.35,250.92,68844.0,248.9457,249.1935,248.133,248.6979,68844.0
2020-09-04 14:00:00,250.83,251.27,250.62,250.79,41553.0,248.6087,249.0448,248.4006,248.5691,41553.0
2020-09-04 14:05:00,250.84,251.58,250.7,251.23,54542.0,248.6186,249.3521,248.4799,249.0052,54542.0
2020-09-04 14:10:00,251.2,251.39,250.98,251.08,31429.0,248.9754,249.1638,248.7574,248.8565,31429.0
2020-09-04 14:15:00,251.11,251.94,251.06,251.81,45899.0,248.8862,249.7089,248.8367,249.58,45899.0
2020-09-04 14:20:00,251.75,252.13,251.04,251.83,59602.0,249.5206,249.8972,248.8169,249.5999,59602.0
2020-09-04 14:25:00,251.84,252.63,251.84,252.43,48835.0,249.6098,250.3928,249.6098,250.1945,48835.0
2020-09-04 14:30:00,252.4,252.62,251.94,252.32,50182.0,250.1648,250.3829,249.7089,250.0855,50182.0
2020-09-04 14:35:00,252.33,253.89,252.31,253.82,90060.0,250.0954,251.6416,250.0756,251.5722,90060.0
2020-09-04 14:40:00,253.82,255.59,253.6,254.27,169683.0,251.5722,253.3266,251.3542,252.0183,169683.0
2020-09-04 14:45:00,254.64,255.4,254.47,254.52,104022.0,252.385,253.1382,252.2165,252.266,104022.0
2020-09-04 14:50:00,254.65,255.06,254.05,255.0,74844.0,252.3949,252.8013,251.8002,252.7418,74844.0
2020-09-04 14:55:00,255.0,256.09,254.85,255.8,93196.0,252.7418,253.8221,252.5931,253.5347,93196.0
2020-09-04 15:00:00,255.8,255.94,255.06,255.74,105842.0,253.5347,253.6735,252.8013,253.4752,105842.0
2020-09-04 15:05:00,255.63,256.84,255.36,256.84,128621.0,253.3662,254.5655,253.0986,254.5655,128621.0
2020-09-04 15:10:00,256.81,256.81,255.57,255.59,79256.0,254.5358,254.5358,253.3067,253.3266,79256.0
2020-09-04 15:15:00,255.66,256.89,255.59,256.29,61574.0,253.3959,254.615,253.3266,254.0204,61574.0
2020-09-04 15:20:00,256.23,257.35,256.23,257.26,69308.0,253.9609,255.071,253.9609,254.9818,69308.0
2020-09-04 15:25:00,257.18,257.33,256.54,257.07,76543.0,254.9025,255.0512,254.2681,254.7935,76543.0
2020-09-04 15:30:00,257.07,257.07,255.4,255.63,93023.0,254.7935,254.7935,253.1382,253.3662,93023.0
2020-09-04 15:35:00,255.64,255.79,253.65,254.66,138746.0,253.3761,253.5248,251.4037,252.4048,138746.0
2020-09-04 15:40:00,254.6,255.16,254.41,254.7,73818.0,252.3453,252.9004,252.157,252.4444,73818.0
2020-09-04 15:45:00,254.72,255.5,254.27,254.27,90011.0,252.4643,253.2374,252.0183,252.0183,90011.0
2020-09-04 15:50:00,254.22,254.93,254.0,254.86,166187.0,251.9687,252.6724,251.7506,252.603,166187.0
2020-09-04 15:55:00,254.91,255.03,254.4,254.7,208429.0,252.6526,252.7715,252.1471,252.4444,208429.0
2020-09-08 09:30:00,240.56,248.7,240.14,245.1,716298.0,238.4297,246.4976,238.0134,242.9295,716298.0
2020-09-08 09:35:00,245.11,246.1,244.14,245.75,305199.0,242.9394,243.9206,241.978,243.5737,305199.0
2020-09-08 09:40:00,245.6,245.76,243.69,245.26,184793.0,243.425,243.5836,241.5319,243.088,184793.0
2020-09-08 09:45:00,244.8,247.42,244.24,246.25,164863.0,242.6321,245.2289,242.0771,244.0693,164863.0
2020-09-08 09:50:00,246.13,248.48,245.9,247.81,133596.0,243.9503,246.2795,243.7224,245.6155,133596.0
2020-09-08 09:55:00,248.05,248.73,247.1,247.9,127405.0,245.8533,246.5273,244.9117,245.7047,127405.0
2020-09-08 10:00:00,248.07,248.86,246.89,247.58,137429.0,245.8732,246.6562,244.7036,245.3875,137429.0
2020-09-08 10:05:00,247.54,249.0,246.88,248.76,111658.0,245.3478,246.7949,244.6937,246.557,111658.0
2020-09-08 10:10:00,248.66,249.38,248.22,248.66,106245.0,246.4579,247.1716,246.0218,246.4579,106245.0
2020-09-08 10:15:00,248.67,249.23,247.72,249.09,143468.0,246.4678,247.0229,245.5263,246.8841,143468.0
2020-09-08 10:20:00,249.09,250.22,248.61,250.22,134105.0,246.8841,248.0041,246.4084,248.0041,134105.0
2020-09-08 10:25:00,250.25,250.8,249.55,249.94,82928.0,248.0339,248.579,247.34,247.7266,82928.0
2020-09-08 10:30:00,249.99,251.11,248.28,249.2,136798.0,247.7762,248.8862,246.0813,246.9931,136798.0
2020-09-08 10:35:00,249.17,252.47,249.01,252.37,169180.0,246.9634,250.2342,246.8048,250.1351,169180.0
2020-09-08 10:40:00,252.4,252.68,249.47,250.78,95553.0,250.1648,250.4423,247.2608,248.5592,95553.0
2020-09-08 10:45:00,250.69,250.76,249.26,249.41,53958.0,248.47,248.5393,247.0526,247.2013,53958.0
2020-09-08 10:50:00,249.43,251.76,249.26,250.95,57832.0,247.2211,249.5305,247.0526,248.7277,57832.0
2020-09-08 10:55:00,250.95,252.35,250.76,251.92,64414.0,248.7277,250.1153,248.5393,249.6891,64414.0
2020-09-08 11:00:00,251.91,253.2,251.2,251.55,77817.0,249.6792,250.9577,248.9754,249.3223,77817.0
2020-09-08 11:05:00,251.45,252.98,251.1,252.81,67421.0,249.2232,250.7397,248.8763,250.5712,67421.0
2020-09-08 11:10:00,252.9,253.59,252.59,253.17,50250.0,250.6604,251.3443,250.3531,250.928,50250.0
2020-09-08 11:15:00,253.09,253.68,252.46,253.07,59364.0,250.8487,251.4335,250.2243,250.8289,59364.0
2020-09-08 11:20:00,253.03,253.15,251.14,251.64,42273.0,250.7892,250.9082,248.916,249.4115,42273.0
2020-09-08 11:25:00,251.65,252.08,250.91,251.48,45215.0,249.4215,249.8476,248.688,249.253,45215.0
2020-09-08 11:30:00,251.37,251.76,250.15,250.36,50129.0,249.1439,249.5305,247.9347,248.1429,50129.0
2020-09-08 11:35:00,250.36,250.84,249.59,249.61,46908.0,248.1429,248.6186,247.3797,247.3995,46908.0
2020-09-08 11:40:00,249.65,250.37,249.18,249.98,110893.0,247.4392,248.1528,246.9733,247.7662,110893.0
2020-09-08 11:45:00,249.95,250.64,249.49,250.23,86333.0,247.7365,248.4204,247.2806,248.014,86333.0
2020-09-08 11:50:00,250.27,250.56,249.58,250.22,70167.0,248.0537,248.3411,247.3698,248.0041,70167.0
2020-09-08 11:55:00,250.06,251.77,249.93,251.69,78872.0,247.8455,249.5404,247.7167,249.4611,78872.0
2020-09-08 12:00:00,251.72,252.53,251.54,252.45,39693.0,249.4908,250.2937,249.3124,250.2144,39693.0
2020-09-08 12:05:00,252.39,253.0,252.06,252.93,62303.0,250.1549,250.7595,249.8278,250.6901,62303.0
2020-09-08 12:10:00,252.95,253.39,252.09,252.09,103797.0,250.7099,251.146,249.8576,249.8576,103797.0
2020-09-08 12:15:00,251.99,252.38,251.16,251.61,61004.0,249.7584,250.145,248.9358,249.3818,61004.0
2020-09-08 12:20:00,251.51,252.52,251.04,252.22,53034.0,249.2827,250.2837,248.8169,249.9864,53034.0
2020-09-08 12:25:00,252.21,252.25,251.24,251.4,56872.0,249.9765,250.0161,249.0151,249.1737,56872.0
2020-09-08 12:30:00,251.32,251.91,250.97,251.31,39130.0,249.0944,249.6792,248.7475,249.0845,39130.0
2020-09-08 12:35:00,251.23,251.88,251.09,251.58,60438.0,249.0052,249.6494,248.8664,249.3521,60438.0
2020-09-08 12:40:00,251.59,251.96,251.44,251.81,28073.0,249.362,249.7287,249.2133,249.58,28073.0
2020-09-08 12:45:00,251.77,252.44,251.77,251.94,36771.0,249.5404,250.2045,249.5404,249.7089,36771.0
2020-09-08 12:50:00,251.9,251.91,251.11,251.12,34918.0,249.6692,249.6792,248.8862,248.8961,34918.0
2020-09-08 12:55:00,251.1,251.36,250.45,250.62,52494.0,248.8763,249.134,248.2321,248.4006,52494.0
2020-09-08 13:00:00,250.52,250.69,249.64,249.83,66222.0,248.3015,248.47,247.4293,247.6176,66222.0
2020-09-08 13:05:00,249.78,249.97,248.49,248.49,79568.0,247.568,247.7563,246.2894,246.2894,79568.0
2020-09-08 13:10:00,248.43,248.77,248.14,248.6,125625.0,246.23,246.567,245.9425,246.3985,125625.0
2020-09-08 13:15:00,248.52,248.62,247.81,248.15,91977.0,246.3192,246.4183,245.6155,245.9524,91977.0
2020-09-08 13:20:00,248.08,248.14,247.06,247.78,91955.0,245.8831,245.9425,244.8721,245.5857,91955.0
2020-09-08 13:25:00,247.76,247.97,247.2,247.52,65962.0,245.5659,245.774,245.0109,245.328,65962.0
2020-09-08 13:30:00,247.45,248.1,247.31,247.97,128167.0,245.2586,245.9029,245.1199,245.774,128167.0
2020-09-08 13:35:00,247.97,248.38,247.74,248.02,40382.0,245.774,246.1804,245.5461,245.8236,40382.0
2020-09-08 13:40:00,248.0,248.74,247.92,248.57,84464.0,245.8038,246.5372,245.7245,246.3687,84464.0
2020-09-08 13:45:00,248.54,248.92,248.43,248.43,107094.0,246.339,246.7156,246.23,246.23,107094.0
2020-09-08 13:50:00,248.46,248.48,247.8,248.17,101486.0,246.2597,246.2795,245.6055,245.9723,101486.0
2020-09-08 13:55:00,248.11,248.12,246.75,246.9,120958.0,245.9128,245.9227,244.5648,244.7135,120958.0
2020-09-08 14:00:00,246.94,247.46,245.93,246.01,106449.0,244.7532,245.2686,243.7521,243.8314,106449.0
2020-09-08 14:05:00,246.09,246.29,245.75,246.08,128184.0,243.9107,244.1089,243.5737,243.9008,128184.0
2020-09-08 14:10:00,246.13,246.32,245.31,245.45,80182.0,243.9503,244.1387,243.1376,243.2764,80182.0
2020-09-08 14:15:00,245.57,245.62,244.41,245.11,147032.0,243.3953,243.4449,242.2456,242.9394,147032.0
2020-09-08 14:20:00,245.17,245.51,244.79,245.33,125497.0,242.9988,243.3358,242.6222,243.1574,125497.0
2020-09-08 14:25:00,245.26,245.97,244.61,244.74,127412.0,243.088,243.7918,242.4438,242.5726,127412.0
2020-09-08 14:30:00,244.81,244.87,243.6,244.59,131225.0,242.642,242.7015,241.4427,242.424,131225.0
2020-09-08 14:35:00,244.5,244.99,243.96,244.11,114192.0,242.3348,242.8204,241.7996,241.9482,114192.0
2020-09-08 14:40:00,244.1,244.31,242.55,242.56,119710.0,241.9383,242.1465,240.402,240.412,119710.0
2020-09-08 14:45:00,242.65,243.74,242.62,243.13,112077.0,240.5012,241.5815,240.4714,240.9769,112077.0
2020-09-08 14:50:00,243.12,243.51,242.44,242.98,96221.0,240.967,241.3535,240.293,240.8282,96221.0
2020-09-08 14:55:00,242.95,243.99,241.03,241.39,378072.0,240.7985,241.8293,238.8955,239.2523,378072.0
2020-09-08 15:00:00,241.37,242.11,240.58,240.83,160571.0,239.2325,239.9659,238.4495,238.6973,160571.0
2020-09-08 15:05:00,240.9,242.22,240.83,242.01,149787.0,238.7667,240.075,238.6973,239.8668,149787.0
2020-09-08 15:10:00,242.05,242.94,241.8,242.16,103692.0,239.9065,240.7886,239.6587,240.0155,103692.0
2020-09-08 15:15:00,242.08,243.29,241.49,243.01,108187.0,239.9362,241.1355,239.3514,240.858,108187.0
2020-09-08 15:20:00,242.98,244.53,242.72,242.85,175735.0,240.8282,242.3645,240.5705,240.6994,175735.0
2020-09-08 15:25:00,242.91,244.2,242.51,244.06,104864.0,240.7589,242.0374,240.3624,241.8987,104864.0
2020-09-08 15:30:00,244.05,244.05,242.01,242.31,252254.0,241.8888,241.8888,239.8668,240.1642,252254.0
2020-09-08 15:35:00,242.26,243.51,242.15,242.64,165654.0,240.1146,241.3535,240.0056,240.4912,165654.0
2020-09-08 15:40:00,242.68,242.72,242.07,242.15,167946.0,240.5309,240.5705,239.9263,240.0056,167946.0
2020-09-08 15:45:00,242.16,242.17,241.31,242.0,158982.0,240.0155,240.0254,239.173,239.8569,158982.0
2020-09-08 15:50:00,242.0,242.07,240.19,240.83,570565.0,239.8569,239.9263,238.0629,238.6973,570565.0
2020-09-08 15:55:00,240.81,242.27,240.74,241.27,756748.0,238.6774,240.1245,238.6081,239.1334,756748.0
2020-09-09 09:30:00,246.4,246.98,244.12,244.24,403784.0,244.2179,244.7928,241.9581,242.0771,403784.0
2020-09-09 09:35:00,244.24,245.63,243.39,243.7,171186.0,242.0771,243.4548,241.2346,241.5419,171186.0
2020-09-09 09:40:00,243.71,246.05,242.96,245.76,202079.0,241.5518,243.871,240.8084,243.5836,202079.0
2020-09-09 09:45:00,245.95,246.57,243.68,244.31,110825.0,243.7719,244.3864,241.522,242.1465,110825.0
2020-09-09 09:50:00,244.35,245.4,243.2,245.27,130941.0,242.1861,243.2268,241.0463,243.098,130941.0
2020-09-09 09:55:00,245.35,246.75,245.08,246.11,128881.0,243.1772,244.5648,242.9096,243.9305,128881.0
2020-09-09 10:00:00,246.23,248.35,246.23,247.58,139967.0,244.0495,246.1507,244.0495,245.3875,139967.0
2020-09-09 10:05:00,247.65,247.8,246.55,246.88,96685.0,245.4569,245.6055,244.3666,244.6937,96685.0
2020-09-09 10:10:00,246.98,247.53,246.23,247.12,95170.0,244.7928,245.3379,244.0495,244.9316,95170.0
2020-09-09 10:15:00,247.18,247.76,246.89,246.95,91826.0,244.991,245.5659,244.7036,244.7631,91826.0
2020-09-09 10:20:00,246.87,247.41,246.53,247.28,61522.0,244.6838,245.219,244.3468,245.0902,61522.0
2020-09-09 10:25:00,247.33,249.3,247.33,249.22,111950.0,245.1397,247.0923,245.1397,247.013,111950.0
2020-09-09 10:30:00,249.2,249.56,248.64,249.06,104537.0,246.9931,247.35,246.4381,246.8544,104537.0
2020-09-09 10:35:00,249.11,250.31,248.95,250.19,72794.0,246.9039,248.0933,246.7454,247.9744,72794.0
2020-09-09 10:40:00,250.15,250.65,248.92,248.96,123287.0,247.9347,248.4303,246.7156,246.7553,123287.0
2020-09-09 10:45:00,249.0,249.38,248.51,248.69,52927.0,246.7949,247.1716,246.3093,246.4877,52927.0
2020-09-09 10:50:00,248.66,249.35,248.6,249.02,45795.0,246.4579,247.1418,246.3985,246.8147,45795.0
2020-09-09 10:55:00,249.1,249.68,248.72,248.92,49695.0,246.894,247.4689,246.5174,246.7156,49695.0
2020-09-09 11:00:00,248.97,250.21,248.97,250.14,115049.0,246.7652,247.9942,246.7652,247.9248,115049.0
2020-09-09 11:05:00,250.09,250.2,248.76,248.83,77442.0,247.8753,247.9843,246.557,246.6264,77442.0
2020-09-09 11:10:00,249.01,249.04,248.34,248.73,48175.0,246.8048,246.8346,246.1408,246.5273,48175.0
2020-09-09 11:15:00,248.66,248.88,247.21,247.66,71493.0,246.4579,246.676,245.0208,245.4668,71493.0
2020-09-09 11:20:00,247.64,249.18,247.64,249.13,41965.0,245.447,246.9733,245.447,246.9238,41965.0
2020-09-09 11:25:00,249.14,249.45,248.8,248.99,46130.0,246.9337,247.2409,246.5967,246.785,46130.0
2020-09-09 11:30:00,249.03,249.15,248.22,248.95,93704.0,246.8247,246.9436,246.0218,246.7454,93704.0
2020-09-09 11:35:00,248.98,250.35,248.95,250.3,109740.0,246.7751,248.133,246.7454,248.0834,109740.0
2020-09-09 11:40:00,250.33,250.61,249.91,250.21,77911.0,248.1131,248.3907,247.6969,247.9942,77911.0
2020-09-09 11:45:00,250.21,251.21,250.12,251.13,81643.0,247.9942,248.9853,247.905,248.9061,81643.0
2020-09-09 11:50:00,251.13,251.35,250.82,251.19,134886.0,248.9061,249.1241,248.5988,248.9655,134886.0
2020-09-09 11:55:00,251.15,251.26,250.77,251.19,61282.0,248.9259,249.0349,248.5492,248.9655,61282.0
2020-09-09 12:00:00,251.19,251.19,250.48,250.56,71382.0,248.9655,248.9655,248.2618,248.3411,71382.0
2020-09-09 12:05:00,250.57,251.27,250.47,251.27,53236.0,248.351,249.0448,248.2519,249.0448,53236.0
2020-09-09 12:10:00,251.2,251.5,251.09,251.39,63638.0,248.9754,249.2728,248.8664,249.1638,63638.0
2020-09-09 12:15:00,251.44,251.67,251.17,251.3,40661.0,249.2133,249.4413,248.9457,249.0746,40661.0
2020-09-09 12:20:00,251.28,251.53,250.65,250.9,63935.0,249.0547,249.3025,248.4303,248.6781,63935.0
2020-09-09 12:25:00,250.86,251.15,250.62,250.97,38409.0,248.6384,248.9259,248.4006,248.7475,38409.0
2020-09-09 12:30:00,251.0,251.41,250.77,251.09,39924.0,248.7772,249.1836,248.5492,248.8664,39924.0
2020-09-09 12:35:00,251.09,251.3,250.83,251.3,25219.0,248.8664,249.0746,248.6087,249.0746,25219.0
2020-09-09 12:40:00,251.3,251.93,251.24,251.93,32430.0,249.0746,249.699,249.0151,249.699,32430.0
2020-09-09 12:45:00,251.94,252.23,251.66,252.08,56117.0,249.7089,249.9963,249.4314,249.8476,56117.0
2020-09-09 12:50:00,252.05,252.12,251.75,251.87,38791.0,249.8179,249.8873,249.5206,249.6395,38791.0
2020-09-09 12:55:00,251.84,252.34,251.84,252.03,31148.0,249.6098,250.1053,249.6098,249.7981,31148.0
2020-09-09 13:00:00,252.1,252.5,251.87,252.48,40268.0,249.8675,250.2639,249.6395,250.2441,40268.0
2020-09-09 13:05:00,252.48,253.08,252.24,253.04,67575.0,250.2441,250.8388,250.0062,250.7991,67575.0
2020-09-09 13:10:00,252.96,253.0,252.28,252.29,57151.0,250.7199,250.7595,250.0459,250.0558,57151.0
2020-09-09 13:15:00,252.32,252.34,251.35,251.53,66315.0,250.0855,250.1053,249.1241,249.3025,66315.0
2020-09-09 13:20:00,251.51,251.8,251.13,251.32,128120.0,249.2827,249.5701,248.9061,249.0944,128120.0
2020-09-09 13:25:00,251.4,252.0,251.4,251.62,36028.0,249.1737,249.7684,249.1737,249.3917,36028.0
2020-09-09 13:30:00,251.6,251.68,250.65,250.9,54137.0,249.3719,249.4512,248.4303,248.6781,54137.0
2020-09-09 13:35:00,250.95,251.14,250.56,250.62,45401.0,248.7277,248.916,248.3411,248.4006,45401.0
2020-09-09 13:40:00,250.63,250.82,250.02,250.13,41415.0,248.4105,248.5988,247.8059,247.9149,41415.0
2020-09-09 13:45:00,250.09,250.62,250.07,250.56,34577.0,247.8753,248.4006,247.8554,248.3411,34577.0
2020-09-09 13:50:00,250.62,250.66,250.21,250.6,30828.0,248.4006,248.4402,247.9942,248.3808,30828.0
2020-09-09 13:55:00,250.56,250.6,250.04,250.16,38327.0,248.3411,248.3808,247.8257,247.9446,38327.0
2020-09-09 14:00:00,250.23,250.27,249.66,249.71,39695.0,248.014,248.0537,247.4491,247.4986,39695.0
2020-09-09 14:05:00,249.79,250.44,249.54,250.28,43386.0,247.5779,248.2222,247.3301,248.0636,43386.0
2020-09-09 14:10:00,250.33,250.64,249.92,250.43,32106.0,248.1131,248.4204,247.7068,248.2123,32106.0
2020-09-09 14:15:00,250.49,251.16,250.49,251.02,36321.0,248.2717,248.9358,248.2717,248.797,36321.0
2020-09-09 14:20:00,251.04,251.07,250.54,250.71,19886.0,248.8169,248.8466,248.3213,248.4898,19886.0
2020-09-09 14:25:00,250.74,250.88,250.1,250.42,83499.0,248.5195,248.6583,247.8852,248.2023,83499.0
2020-09-09 14:30:00,250.45,251.07,250.37,250.77,68116.0,248.2321,248.8466,248.1528,248.5492,68116.0
2020-09-09 14:35:00,250.82,251.31,250.81,251.25,59904.0,248.5988,249.0845,248.5889,249.025,59904.0
2020-09-09 14:40:00,251.27,251.91,251.07,251.72,46923.0,249.0448,249.6792,248.8466,249.4908,46923.0
2020-09-09 14:45:00,251.75,252.0,251.34,251.41,45953.0,249.5206,249.7684,249.1142,249.1836,45953.0
2020-09-09 14:50:00,251.39,251.82,251.11,251.68,45690.0,249.1638,249.5899,248.8862,249.4512,45690.0
2020-09-09 14:55:00,251.69,251.84,251.35,251.38,28014.0,249.4611,249.6098,249.1241,249.1538,28014.0
2020-09-09 15:00:00,251.43,252.0,251.42,251.81,28066.0,249.2034,249.7684,249.1935,249.58,28066.0
2020-09-09 15:05:00,251.87,252.35,251.72,252.26,33684.0,249.6395,250.1153,249.4908,250.0261,33684.0
2020-09-09 15:10:00,252.31,252.34,251.7,251.79,56974.0,250.0756,250.1053,249.471,249.5602,56974.0
2020-09-09 15:15:00,251.84,252.16,251.8,251.8,35968.0,249.6098,249.9269,249.5701,249.5701,35968.0
2020-09-09 15:20:00,251.83,252.58,251.82,252.51,40853.0,249.5999,250.3432,249.5899,250.2738,40853.0
2020-09-09 15:25:00,252.49,252.86,252.43,252.68,57504.0,250.254,250.6207,250.1945,250.4423,57504.0
2020-09-09 15:30:00,252.72,253.45,252.45,253.36,68350.0,250.482,251.2055,250.2144,251.1163,68350.0
2020-09-09 15:35:00,253.41,253.41,251.82,251.83,123425.0,251.1659,251.1659,249.5899,249.5999,123425.0
2020-09-09 15:40:00,251.77,251.98,251.16,251.74,72100.0,249.5404,249.7485,248.9358,249.5107,72100.0
2020-09-09 15:45:00,251.67,251.69,251.24,251.57,107539.0,249.4413,249.4611,249.0151,249.3422,107539.0
2020-09-09 15:50:00,251.54,252.57,251.04,252.5,148405.0,249.3124,250.3333,248.8169,250.2639,148405.0
2020-09-09 15:55:00,252.46,252.49,250.26,250.43,386923.0,250.2243,250.254,248.0438,248.2123,386923.0
2020-09-10 09:30:00,254.81,256.51,253.31,254.64,293161.0,252.5535,254.2384,251.0668,252.385,293161.0
2020-09-10 09:35:00,254.64,255.5,252.5,255.05,135514.0,252.385,253.2374,250.2639,252.7913,135514.0
2020-09-10 09:40:00,255.27,255.94,254.61,255.19,133295.0,253.0094,253.6735,252.3552,252.9301,133295.0
2020-09-10 09:45:00,255.23,255.54,253.88,254.0,85725.0,252.9697,253.277,251.6317,251.7506,85725.0
2020-09-10 09:50:00,254.03,254.27,252.17,254.04,109825.0,251.7804,252.0183,249.9368,251.7903,109825.0
2020-09-10 09:55:00,253.97,254.36,253.31,254.15,69489.0,251.7209,252.1075,251.0668,251.8993,69489.0
2020-09-10 10:00:00,254.31,255.83,254.27,255.83,52460.0,252.0579,253.5644,252.0183,253.5644,52460.0
2020-09-10 10:05:00,255.83,256.48,255.45,255.71,92599.0,253.5644,254.2087,253.1878,253.4455,92599.0
2020-09-10 10:10:00,255.75,255.93,254.85,255.78,79629.0,253.4851,253.6636,252.5931,253.5149,79629.0
2020-09-10 10:15:00,255.76,256.09,255.23,255.23,64931.0,253.4951,253.8221,252.9697,252.9697,64931.0
2020-09-10 10:20:00,255.32,255.88,254.6,255.61,58776.0,253.059,253.614,252.3453,253.3464,58776.0
2020-09-10 10:25:00,255.51,255.59,254.43,254.43,57042.0,253.2473,253.3266,252.1768,252.1768,57042.0
2020-09-10 10:30:00,254.63,255.81,254.62,255.81,20995.0,252.3751,253.5446,252.3652,253.5446,20995.0
2020-09-10 10:35:00,255.73,256.0,255.41,255.87,29220.0,253.4653,253.7329,253.1482,253.6041,29220.0
2020-09-10 10:40:00,255.86,256.15,255.14,255.16,45341.0,253.5942,253.8816,252.8805,252.9004,45341.0
2020-09-10 10:45:00,255.15,255.28,252.1,252.23,80923.0,252.8905,253.0193,249.8675,249.9963,80923.0
2020-09-10 10:50:00,252.21,253.51,252.01,253.36,106958.0,249.9765,251.265,249.7783,251.1163,106958.0
2020-09-10 10:55:00,253.26,253.54,251.5,251.88,82342.0,251.0172,251.2947,249.2728,249.6494,82342.0
2020-09-10 11:00:00,251.75,252.85,250.63,252.85,50587.0,249.5206,250.6108,248.4105,250.6108,50587.0
2020-09-10 11:05:00,252.7,253.96,252.68,253.82,50512.0,250.4622,251.711,250.4423,251.5722,50512.0
2020-09-10 11:10:00,253.86,254.34,253.02,254.16,48375.0,251.6119,252.0876,250.7793,251.9092,48375.0
2020-09-10 11:15:00,254.24,254.34,252.72,253.37,50561.0,251.9885,252.0876,250.482,251.1262,50561.0
2020-09-10 11:20:00,253.4,254.57,253.4,254.35,89556.0,251.156,252.3156,251.156,252.0975,89556.0
2020-09-10 11:25:00,254.32,254.62,254.15,254.54,32399.0,252.0678,252.3652,251.8993,252.2859,32399.0
2020-09-10 11:30:00,254.53,254.53,253.37,253.53,25128.0,252.2759,252.2759,251.1262,251.2848,25128.0
2020-09-10 11:35:00,253.65,254.34,253.56,253.81,33598.0,251.4037,252.0876,251.3145,251.5623,33598.0
2020-09-10 11:40:00,253.86,254.68,253.85,254.41,37059.0,251.6119,252.4246,251.602,252.157,37059.0
2020-09-10 11:45:00,254.44,254.88,253.74,254.88,22142.0,252.1867,252.6228,251.4929,252.6228,22142.0
2020-09-10 11:50:00,254.89,254.89,253.72,253.75,21841.0,252.6328,252.6328,251.4731,251.5029,21841.0
2020-09-10 11:55:00,253.65,253.78,252.92,253.25,34656.0,251.4037,251.5326,250.6802,251.0073,34656.0
2020-09-10 12:00:00,253.23,253.52,252.41,252.6,43784.0,250.9875,251.2749,250.1747,250.363,43784.0
2020-09-10 12:05:00,252.6,253.21,252.57,252.65,37634.0,250.363,250.9676,250.3333,250.4126,37634.0
2020-09-10 12:10:00,252.85,253.65,252.85,253.0,44155.0,250.6108,251.4037,250.6108,250.7595,44155.0
2020-09-10 12:15:00,252.99,253.38,252.6,253.14,23269.0,250.7496,251.1361,250.363,250.8983,23269.0
2020-09-10 12:20:00,253.0,253.2,252.0,252.31,54856.0,250.7595,250.9577,249.7684,250.0756,54856.0
2020-09-10 12:25:00,252.34,252.82,252.11,252.57,17877.0,250.1053,250.5811,249.8774,250.3333,17877.0
2020-09-10 12:30:00,252.53,253.05,252.5,252.61,30843.0,250.2937,250.8091,250.2639,250.373,30843.0
2020-09-10 12:35:00,252.43,252.57,250.93,251.09,60529.0,250.1945,250.3333,248.7078,248.8664,60529.0
2020-09-10 12:40:00,251.0,251.8,251.0,251.27,23520.0,248.7772,249.5701,248.7772,249.0448,23520.0
2020-09-10 12:45:00,251.51,251.92,251.45,251.8,14804.0,249.2827,249.6891,249.2232,249.5701,14804.0
2020-09-10 12:50:00,251.79,252.87,251.74,252.77,17266.0,249.5602,250.6306,249.5107,250.5315,17266.0
2020-09-10 12:55:00,252.78,253.0,252.69,252.76,19323.0,250.5414,250.7595,250.4522,250.5216,19323.0
2020-09-10 13:00:00,252.75,253.25,252.58,253.25,33447.0,250.5117,251.0073,250.3432,251.0073,33447.0
2020-09-10 13:05:00,253.33,253.34,252.85,253.26,18708.0,251.0866,251.0965,250.6108,251.0172,18708.0
2020-09-10 13:10:00,253.3,253.34,253.06,253.14,9681.0,251.0568,251.0965,250.819,250.8983,9681.0
2020-09-10 13:15:00,253.16,253.76,253.14,253.73,13277.0,250.9181,251.5128,250.8983,251.483,13277.0
2020-09-10 13:20:00,253.72,253.78,253.35,253.37,11030.0,251.4731,251.5326,251.1064,251.1262,11030.0
2020-09-10 13:25:00,253.43,253.47,252.13,252.21,23715.0,251.1857,251.2253,249.8972,249.9765,23715.0
2020-09-10 13:30:00,252.25,253.0,252.18,252.78,20782.0,250.0161,250.7595,249.9468,250.5414,20782.0
2020-09-10 13:35:00,252.84,253.11,252.12,252.23,26716.0,250.6009,250.8685,249.8873,249.9963,26716.0
2020-09-10 13:40:00,252.24,252.25,251.85,251.85,12398.0,250.0062,250.0161,249.6197,249.6197,12398.0
2020-09-10 13:45:00,251.99,252.45,251.95,252.27,14845.0,249.7584,250.2144,249.7188,250.036,14845.0
2020-09-10 13:50:00,252.34,252.35,251.47,251.58,17884.0,250.1053,250.1153,249.243,249.3521,17884.0
2020-09-10 13:55:00,251.64,251.99,251.21,251.43,43620.0,249.4115,249.7584,248.9853,249.2034,43620.0
2020-09-10 14:00:00,251.37,251.88,251.35,251.85,18271.0,249.1439,249.6494,249.1241,249.6197,18271.0
2020-09-10 14:05:00,251.83,251.9,251.01,251.09,30417.0,249.5999,249.6692,248.7871,248.8664,30417.0
2020-09-10 14:10:00,251.1,251.2,250.55,250.62,33179.0,248.8763,248.9754,248.3312,248.4006,33179.0
2020-09-10 14:15:00,250.72,250.72,249.32,249.67,90896.0,248.4997,248.4997,247.1121,247.459,90896.0
2020-09-10 14:20:00,249.68,250.11,248.43,248.43,29439.0,247.4689,247.8951,246.23,246.23,29439.0
2020-09-10 14:25:00,248.44,249.21,247.7,247.79,86136.0,246.2399,247.0031,245.5064,245.5956,86136.0
2020-09-10 14:30:00,247.74,249.48,247.68,249.07,54280.0,245.5461,247.2707,245.4866,246.8643,54280.0
2020-09-10 14:35:00,248.83,249.66,248.43,249.63,46848.0,246.6264,247.4491,246.23,247.4193,46848.0
2020-09-10 14:40:00,249.56,249.56,248.12,248.12,48845.0,247.35,247.35,245.9227,245.9227,48845.0
2020-09-10 14:45:00,248.18,249.73,248.1,249.51,42563.0,245.9822,247.5185,245.9029,247.3004,42563.0
2020-09-10 14:50:00,249.45,249.61,248.69,248.82,21780.0,247.2409,247.3995,246.4877,246.6165,21780.0
2020-09-10 14:55:00,248.9,250.65,248.76,250.42,41750.0,246.6958,248.4303,246.557,248.2023,41750.0
2020-09-10 15:00:00,250.55,250.55,248.83,248.92,29430.0,248.3312,248.3312,246.6264,246.7156,29430.0
2020-09-10 15:05:00,248.98,249.02,247.76,247.87,34295.0,246.7751,246.8147,245.5659,245.6749,34295.0
2020-09-10 15:10:00,247.87,248.58,247.37,247.97,47287.0,245.6749,246.3786,245.1794,245.774,47287.0
2020-09-10 15:15:00,247.87,248.29,247.19,247.3,49525.0,245.6749,246.0912,245.0009,245.11,49525.0
2020-09-10 15:20:00,247.41,248.23,247.11,247.45,56907.0,245.219,246.0317,244.9217,245.2586,56907.0
2020-09-10 15:25:00,247.39,248.19,246.97,247.92,66887.0,245.1992,245.9921,244.7829,245.7245,66887.0
2020-09-10 15:30:00,247.94,248.99,247.55,248.81,43002.0,245.7443,246.785,245.3578,246.6066,43002.0
2020-09-10 15:35:00,248.77,249.13,247.52,248.26,58579.0,246.567,246.9238,245.328,246.0615,58579.0
2020-09-10 15:40:00,248.11,249.48,247.97,248.93,52028.0,245.9128,247.2707,245.774,246.7255,52028.0
2020-09-10 15:45:00,248.9,249.05,247.52,247.81,59436.0,246.6958,246.8445,245.328,245.6155,59436.0
2020-09-10 15:50:00,248.12,248.47,247.55,248.07,103214.0,245.9227,246.2696,245.3578,245.8732,103214.0
2020-09-10 15:55:00,248.08,248.9,247.66,247.8,180419.0,245.8831,246.6958,245.4668,245.6055,180419.0
2020-09-11 09:30:00,250.72,251.3,248.66,249.09,138845.0,248.4997,249.0746,246.4579,246.8841,138845.0
2020-09-11 09:35:00,249.09,249.24,247.75,248.15,70400.0,246.8841,247.0328,245.556,245.9524,70400.0
2020-09-11 09:40:00,248.31,248.86,247.2,247.53,55481.0,246.111,246.6562,245.0109,245.3379,55481.0
2020-09-11 09:45:00,247.39,248.81,247.23,248.8,54960.0,245.1992,246.6066,245.0406,246.5967,54960.0
2020-09-11 09:50:00,248.84,248.84,247.62,248.47,60614.0,246.6363,246.6363,245.4271,246.2696,60614.0
2020-09-11 09:55:00,248.46,248.53,245.48,245.74,56223.0,246.2597,246.3291,243.3061,243.5638,56223.0
2020-09-11 10:00:00,245.72,246.41,245.4,246.04,32985.0,243.544,244.2279,243.2268,243.8611,32985.0
2020-09-11 10:05:00,246.03,246.82,245.65,245.9,39340.0,243.8512,244.6342,243.4746,243.7224,39340.0
2020-09-11 10:10:00,245.97,246.7,245.14,246.27,83254.0,243.7918,244.5153,242.9691,244.0891,83254.0
2020-09-11 10:15:00,246.19,247.2,245.44,247.13,61983.0,244.0098,245.0109,243.2664,244.9415,61983.0
2020-09-11 10:20:00,247.26,247.86,246.9,247.35,22954.0,245.0703,245.665,244.7135,245.1595,22954.0
2020-09-11 10:25:00,247.37,247.52,246.37,247.05,30919.0,245.1794,245.328,244.1882,244.8622,30919.0
2020-09-11 10:30:00,247.09,247.49,246.03,246.28,24834.0,244.9018,245.2983,243.8512,244.099,24834.0
2020-09-11 10:35:00,246.22,246.87,245.93,246.66,27104.0,244.0395,244.6838,243.7521,244.4756,27104.0
2020-09-11 10:40:00,246.46,247.56,246.4,247.37,34568.0,244.2774,245.3677,244.2179,245.1794,34568.0
2020-09-11 10:45:00,247.36,248.25,247.36,248.25,29013.0,245.1694,246.0516,245.1694,246.0516,29013.0
2020-09-11 10:50:00,248.14,248.43,247.59,247.88,19442.0,245.9425,246.23,245.3974,245.6848,19442.0
2020-09-11 10:55:00,247.79,248.0,247.0,247.1,21649.0,245.5956,245.8038,244.8126,244.9117,21649.0
2020-09-11 11:00:00,247.11,248.07,247.11,248.07,21223.0,244.9217,245.8732,244.9217,245.8732,21223.0
2020-09-11 11:05:00,248.09,248.25,247.46,248.0,20194.0,245.893,246.0516,245.2686,245.8038,20194.0
2020-09-11 11:10:00,247.87,247.87,247.17,247.82,26773.0,245.6749,245.6749,244.9811,245.6254,26773.0
2020-09-11 11:15:00,247.7,247.93,247.2,247.69,19225.0,245.5064,245.7344,245.0109,245.4965,19225.0
2020-09-11 11:20:00,247.68,247.68,246.18,246.32,32558.0,245.4866,245.4866,243.9999,244.1387,32558.0
2020-09-11 11:25:00,246.37,246.52,245.67,246.41,29078.0,244.1882,244.3369,243.4944,244.2279,29078.0
2020-09-11 11:30:00,246.28,246.28,245.14,245.51,56123.0,244.099,244.099,242.9691,243.3358,56123.0
2020-09-11 11:35:00,245.51,245.83,245.28,245.82,27083.0,243.3358,243.653,243.1079,243.6431,27083.0
2020-09-11 11:40:00,245.79,245.95,245.32,245.78,24131.0,243.6133,243.7719,243.1475,243.6034,24131.0
2020-09-11 11:45:00,245.7,246.37,245.6,245.95,30062.0,243.5241,244.1882,243.425,243.7719,30062.0
2020-09-11 11:50:00,245.97,246.07,245.36,245.46,20063.0,243.7918,243.8909,243.1872,243.2863,20063.0
2020-09-11 11:55:00,245.46,245.52,244.6,244.7,48618.0,243.2863,243.3457,242.4339,242.533,48618.0
2020-09-11 12:00:00,244.71,244.82,244.02,244.45,48186.0,242.5429,242.6519,241.859,242.2852,48186.0
2020-09-11 12:05:00,244.39,244.92,244.0,244.41,45300.0,242.2257,242.7511,241.8392,242.2456,45300.0
2020-09-11 12:10:00,244.44,244.59,243.98,244.36,40552.0,242.2753,242.424,241.8194,242.196,40552.0
2020-09-11 12:15:00,244.35,244.68,243.99,244.34,43996.0,242.1861,242.5132,241.8293,242.1762,43996.0
2020-09-11 12:20:00,244.27,245.15,244.27,244.95,52491.0,242.1068,242.979,242.1068,242.7808,52491.0
2020-09-11 12:25:00,244.98,245.08,244.47,244.57,24472.0,242.8105,242.9096,242.305,242.4042,24472.0
2020-09-11 12:30:00,244.5,244.5,242.9,243.16,50832.0,242.3348,242.3348,240.7489,241.0066,50832.0
2020-09-11 12:35:00,243.07,243.51,242.72,243.16,58829.0,240.9174,241.3535,240.5705,241.0066,58829.0
2020-09-11 12:40:00,243.06,243.1,242.31,242.9,67526.0,240.9075,240.9472,240.1642,240.7489,67526.0
2020-09-11 12:45:00,242.89,243.39,242.66,243.12,45414.0,240.739,241.2346,240.5111,240.967,45414.0
2020-09-11 12:50:00,243.14,243.43,242.92,242.99,31306.0,240.9868,241.2742,240.7688,240.8381,31306.0
2020-09-11 12:55:00,242.97,243.01,242.04,242.17,37650.0,240.8183,240.858,239.8966,240.0254,37650.0
2020-09-11 13:00:00,242.13,242.56,241.49,241.49,59141.0,239.9858,240.412,239.3514,239.3514,59141.0
2020-09-11 13:05:00,241.47,241.59,240.8,241.36,45491.0,239.3316,239.4505,238.6675,239.2226,45491.0
2020-09-11 13:10:00,241.3,241.44,240.74,240.93,46772.0,239.1631,239.3019,238.6081,238.7964,46772.0
2020-09-11 13:15:00,240.82,241.48,240.6,241.09,54159.0,238.6874,239.3415,238.4693,238.955,54159.0
2020-09-11 13:20:00,241.2,241.36,240.77,240.99,47063.0,239.064,239.2226,238.6378,238.8559,47063.0
2020-09-11 13:25:00,241.02,241.24,240.53,240.6,51754.0,238.8856,239.1036,238.3999,238.4693,51754.0
2020-09-11 13:30:00,240.61,240.8,239.45,239.86,109212.0,238.4792,238.6675,237.3295,237.7359,109212.0
2020-09-11 13:35:00,239.89,240.83,239.89,240.64,43375.0,237.7656,238.6973,237.7656,238.509,43375.0
2020-09-11 13:40:00,240.7,241.33,240.49,240.96,50207.0,238.5684,239.1928,238.3603,238.8261,50207.0
2020-09-11 13:45:00,240.98,241.36,240.58,240.9,48886.0,238.8459,239.2226,238.4495,238.7667,48886.0
2020-09-11 13:50:00,240.93,241.77,240.92,241.39,42317.0,238.7964,239.6289,238.7865,239.2523,42317.0
2020-09-11 13:55:00,241.42,241.46,240.06,240.15,31665.0,239.282,239.3217,237.9341,238.0233,31665.0
2020-09-11 14:00:00,240.16,240.9,239.86,240.72,39160.0,238.0332,238.7667,237.7359,238.5882,39160.0
2020-09-11 14:05:00,240.64,241.35,240.53,241.21,44672.0,238.509,239.2127,238.3999,239.0739,44672.0
2020-09-11 14:10:00,241.15,241.79,240.98,241.55,38026.0,239.0144,239.6488,238.8459,239.4109,38026.0
2020-09-11 14:15:00,241.64,241.73,241.17,241.47,45270.0,239.5001,239.5893,239.0343,239.3316,45270.0
2020-09-11 14:20:00,241.42,241.68,240.91,241.65,29262.0,239.282,239.5397,238.7766,239.51,29262.0
2020-09-11 14:25:00,241.59,241.87,241.15,241.17,31937.0,239.4505,239.7281,239.0144,239.0343,31937.0
2020-09-11 14:30:00,241.25,242.34,241.16,242.34,57769.0,239.1136,240.1939,239.0243,240.1939,57769.0
2020-09-11 14:35:00,242.4,243.02,242.16,242.89,44043.0,240.2534,240.8679,240.0155,240.739,44043.0
2020-09-11 14:40:00,242.78,243.31,242.48,243.11,49696.0,240.63,241.1553,240.3327,240.9571,49696.0
2020-09-11 14:45:00,243.1,243.13,242.6,242.77,27973.0,240.9472,240.9769,240.4516,240.6201,27973.0
2020-09-11 14:50:00,242.72,243.2,242.59,243.03,28991.0,240.5705,241.0463,240.4417,240.8778,28991.0
2020-09-11 14:55:00,243.01,243.32,242.19,242.19,31870.0,240.858,241.1652,240.0452,240.0452,31870.0
2020-09-11 15:00:00,242.26,242.44,241.59,241.84,41371.0,240.1146,240.293,239.4505,239.6983,41371.0
2020-09-11 15:05:00,241.92,242.04,241.08,241.14,48656.0,239.7776,239.8966,238.9451,239.0045,48656.0
2020-09-11 15:10:00,241.2,241.81,240.91,241.75,56840.0,239.064,239.6686,238.7766,239.6091,56840.0
2020-09-11 15:15:00,241.71,242.68,241.7,242.58,42825.0,239.5695,240.5309,239.5596,240.4318,42825.0
2020-09-11 15:20:00,242.56,243.48,242.41,243.3,41416.0,240.412,241.3238,240.2633,241.1454,41416.0
2020-09-11 15:25:00,243.27,243.84,242.91,243.67,35522.0,241.1157,241.6806,240.7589,241.5121,35522.0
2020-09-11 15:30:00,243.72,244.28,243.69,244.02,42792.0,241.5617,242.1167,241.5319,241.859,42792.0
2020-09-11 15:35:00,243.99,244.05,242.92,243.05,52284.0,241.8293,241.8888,240.7688,240.8976,52284.0
2020-09-11 15:40:00,243.03,243.38,242.72,242.94,57006.0,240.8778,241.2247,240.5705,240.7886,57006.0
2020-09-11 15:45:00,242.99,243.14,242.4,242.8,61279.0,240.8381,240.9868,240.2534,240.6498,61279.0
2020-09-11 15:50:00,242.82,242.94,242.28,242.5,80287.0,240.6696,240.7886,240.1344,240.3525,80287.0
2020-09-11 15:55:00,242.52,243.17,242.29,243.15,156888.0,240.3723,241.0165,240.1443,240.9967,156888.0
2020-09-14 09:30:00,246.31,247.31,244.76,245.17,155070.0,244.1287,245.1199,242.5925,242.9988,155070.0
2020-09-14 09:35:00,245.28,245.41,244.04,244.91,80541.0,243.1079,243.2367,241.8788,242.7411,80541.0
2020-09-14 09:40:00,244.91,246.27,244.9,246.14,84119.0,242.7411,244.0891,242.7312,243.9602,84119.0
2020-09-14 09:45:00,246.32,247.0,246.02,247.0,59886.0,244.1387,244.8126,243.8413,244.8126,59886.0
2020-09-14 09:50:00,247.12,247.9,247.07,247.45,93368.0,244.9316,245.7047,244.882,245.2586,93368.0
2020-09-14 09:55:00,247.4,247.88,246.66,247.08,63589.0,245.2091,245.6848,244.4756,244.8919,63589.0
2020-09-14 10:00:00,247.17,247.75,246.49,247.23,38811.0,244.9811,245.556,244.3071,245.0406,38811.0
2020-09-14 10:05:00,247.13,247.27,246.72,247.19,32076.0,244.9415,245.0802,244.5351,245.0009,32076.0
2020-09-14 10:10:00,247.13,247.74,247.03,247.58,27109.0,244.9415,245.5461,244.8424,245.3875,27109.0
2020-09-14 10:15:00,247.56,248.69,247.55,248.6,63934.0,245.3677,246.4877,245.3578,246.3985,63934.0
2020-09-14 10:20:00,248.54,248.87,247.72,247.8,68975.0,246.339,246.6661,245.5263,245.6055,68975.0
2020-09-14 10:25:00,247.79,248.69,247.61,248.56,32873.0,245.5956,246.4877,245.4172,246.3588,32873.0
2020-09-14 10:30:00,248.56,248.59,247.09,247.55,36185.0,246.3588,246.3886,244.9018,245.3578,36185.0
2020-09-14 10:35:00,247.57,248.14,247.56,247.64,30899.0,245.3776,245.9425,245.3677,245.447,30899.0
2020-09-14 10:40:00,247.6,247.97,247.06,247.51,42396.0,245.4073,245.774,244.8721,245.3181,42396.0
2020-09-14 10:45:00,247.51,247.76,246.94,246.98,32006.0,245.3181,245.5659,244.7532,244.7928,32006.0
2020-09-14 10:50:00,246.94,247.43,246.76,247.25,28172.0,244.7532,245.2388,244.5748,245.0604,28172.0
2020-09-14 10:55:00,247.18,247.88,246.79,247.82,62591.0,244.991,245.6848,244.6045,245.6254,62591.0
2020-09-14 11:00:00,247.85,248.23,247.57,247.98,42069.0,245.6551,246.0317,245.3776,245.784,42069.0
2020-09-14 11:05:00,247.88,248.32,247.78,248.0,22564.0,245.6848,246.1209,245.5857,245.8038,22564.0
2020-09-14 11:10:00,247.93,247.94,246.92,247.38,26575.0,245.7344,245.7443,244.7333,245.1893,26575.0
2020-09-14 11:15:00,247.39,248.26,247.35,247.92,21549.0,245.1992,246.0615,245.1595,245.7245,21549.0
2020-09-14 11:20:00,247.88,248.18,247.82,247.95,21855.0,245.6848,245.9822,245.6254,245.7542,21855.0
2020-09-14 11:25:00,247.93,248.24,247.48,248.17,28267.0,245.7344,246.0417,245.2884,245.9723,28267.0
2020-09-14 11:30:00,248.22,248.53,247.56,247.66,35210.0,246.0218,246.3291,245.3677,245.4668,35210.0
2020-09-14 11:35:00,247.68,247.82,247.08,247.6,32054.0,245.4866,245.6254,244.8919,245.4073,32054.0
2020-09-14 11:40:00,247.63,248.5,247.6,248.21,19256.0,245.4371,246.2993,245.4073,246.0119,19256.0
2020-09-14 11:45:00,248.43,248.53,247.62,247.83,28939.0,246.23,246.3291,245.4271,245.6353,28939.0
2020-09-14 11:50:00,247.83,248.07,247.56,248.0,12443.0,245.6353,245.8732,245.3677,245.8038,12443.0
2020-09-14 11:55:00,248.02,248.16,247.87,247.99,16105.0,245.8236,245.9624,245.6749,245.7939,16105.0
2020-09-14 12:00:00,247.94,248.59,247.74,248.41,16987.0,245.7443,246.3886,245.5461,246.2101,16987.0
2020-09-14 12:05:00,248.37,248.49,248.15,248.43,19335.0,246.1705,246.2894,245.9524,246.23,19335.0
2020-09-14 12:10:00,248.43,248.65,247.94,247.94,27188.0,246.23,246.448,245.7443,245.7443,27188.0
2020-09-14 12:15:00,247.95,248.01,247.15,247.15,34617.0,245.7542,245.8137,244.9613,244.9613,34617.0
2020-09-14 12:20:00,247.13,247.15,246.72,246.98,38841.0,244.9415,244.9613,244.5351,244.7928,38841.0
2020-09-14 12:25:00,246.99,247.2,246.66,246.73,14613.0,244.8027,245.0109,244.4756,244.545,14613.0
2020-09-14 12:30:00,246.74,247.0,246.25,246.25,21472.0,244.5549,244.8126,244.0693,244.0693,21472.0
2020-09-14 12:35:00,246.21,246.58,246.07,246.29,18890.0,244.0296,244.3964,243.8909,244.1089,18890.0
2020-09-14 12:40:00,246.21,246.88,246.19,246.71,14884.0,244.0296,244.6937,244.0098,244.5252,14884.0
2020-09-14 12:45:00,246.69,246.84,246.43,246.43,12496.0,244.5054,244.654,244.2477,244.2477,12496.0
2020-09-14 12:50:00,246.47,246.72,246.09,246.26,11423.0,244.2873,244.5351,243.9107,244.0792,11423.0
2020-09-14 12:55:00,246.22,246.62,246.18,246.62,10739.0,244.0395,244.436,243.9999,244.436,10739.0
2020-09-14 13:00:00,246.64,247.16,246.59,246.75,20934.0,244.4558,244.9712,244.4063,244.5648,20934.0
2020-09-14 13:05:00,246.69,246.8,246.14,246.25,19270.0,244.5054,244.6144,243.9602,244.0693,19270.0
2020-09-14 13:10:00,246.26,246.41,245.94,246.05,17096.0,244.0792,244.2279,243.762,243.871,17096.0
2020-09-14 13:15:00,246.09,246.09,245.32,245.48,29211.0,243.9107,243.9107,243.1475,243.3061,29211.0
2020-09-14 13:20:00,245.49,245.9,245.23,245.77,22579.0,243.316,243.7224,243.0583,243.5935,22579.0
2020-09-14 13:25:00,245.78,246.16,245.54,246.08,20488.0,243.6034,243.9801,243.3656,243.9008,20488.0
2020-09-14 13:30:00,246.01,246.08,245.2,245.6,21988.0,243.8314,243.9008,243.0286,243.425,21988.0
2020-09-14 13:35:00,245.62,245.96,245.6,245.8,16720.0,243.4449,243.7818,243.425,243.6233,16720.0
2020-09-14 13:40:00,245.75,246.06,245.59,245.97,18195.0,243.5737,243.881,243.4151,243.7918,18195.0
2020-09-14 13:45:00,245.96,246.77,245.82,246.65,20126.0,243.7818,244.5847,243.6431,244.4657,20126.0
2020-09-14 13:50:00,246.65,247.03,246.46,246.91,19501.0,244.4657,244.8424,244.2774,244.7234,19501.0
2020-09-14 13:55:00,246.83,247.09,246.63,246.96,16097.0,244.6441,244.9018,244.4459,244.773,16097.0
2020-09-14 14:00:00,246.89,246.94,246.17,246.63,16229.0,244.7036,244.7532,243.99,244.4459,16229.0
2020-09-14 14:05:00,246.61,247.25,246.61,247.25,18833.0,244.4261,245.0604,244.4261,245.0604,18833.0
2020-09-14 14:10:00,247.26,247.26,246.93,247.13,16493.0,245.0703,245.0703,244.7433,244.9415,16493.0
2020-09-14 14:15:00,247.11,247.11,246.79,246.97,10472.0,244.9217,244.9217,244.6045,244.7829,10472.0
2020-09-14 14:20:00,246.97,247.34,246.91,247.17,12983.0,244.7829,245.1496,244.7234,244.9811,12983.0
2020-09-14 14:25:00,247.13,247.13,246.45,246.63,17179.0,244.9415,244.9415,244.2675,244.4459,17179.0
2020-09-14 14:30:00,246.66,246.88,246.51,246.64,11233.0,244.4756,244.6937,244.327,244.4558,11233.0
2020-09-14 14:35:00,246.72,246.95,246.61,246.95,9937.0,244.5351,244.7631,244.4261,244.7631,9937.0
2020-09-14 14:40:00,246.95,247.22,246.44,246.76,24013.0,244.7631,245.0307,244.2576,244.5748,24013.0
2020-09-14 14:45:00,246.74,246.81,246.41,246.63,14294.0,244.5549,244.6243,244.2279,244.4459,14294.0
2020-09-14 14:50:00,246.66,247.16,246.49,246.56,16943.0,244.4756,244.9712,244.3071,244.3765,16943.0
2020-09-14 14:55:00,246.41,247.05,246.01,246.94,32830.0,244.2279,244.8622,243.8314,244.7532,32830.0
2020-09-14 15:00:00,247.03,247.16,246.31,246.55,25646.0,244.8424,244.9712,244.1287,244.3666,25646.0
2020-09-14 15:05:00,246.56,246.79,246.2,246.48,15673.0,244.3765,244.6045,244.0197,244.2972,15673.0
2020-09-14 15:10:00,246.49,246.56,246.21,246.35,27465.0,244.3071,244.3765,244.0296,244.1684,27465.0
2020-09-14 15:15:00,246.3,246.94,246.19,246.93,30422.0,244.1188,244.7532,244.0098,244.7433,30422.0
2020-09-14 15:20:00,246.88,246.88,245.78,245.93,30935.0,244.6937,244.6937,243.6034,243.7521,30935.0
2020-09-14 15:25:00,245.91,246.78,245.9,246.66,27649.0,243.7323,244.5946,243.7224,244.4756,27649.0
2020-09-14 15:30:00,246.75,246.96,246.37,246.56,41129.0,244.5648,244.773,244.1882,244.3765,41129.0
2020-09-14 15:35:00,246.56,247.01,246.4,246.73,39564.0,244.3765,244.8225,244.2179,244.545,39564.0
2020-09-14 15:40:00,246.81,247.01,246.69,246.91,46200.0,244.6243,244.8225,244.5054,244.7234,46200.0
2020-09-14 15:45:00,246.89,247.21,246.65,247.19,63568.0,244.7036,245.0208,244.4657,245.0009,63568.0
2020-09-14 15:50:00,247.21,247.21,246.43,246.51,90078.0,245.0208,245.0208,244.2477,244.327,90078.0
2020-09-14 15:55:00,246.55,246.86,246.36,246.54,161594.0,244.3666,244.6739,244.1783,244.3567,161594.0
2020-09-15 09:30:00,251.37,251.37,249.15,250.05,188488.0,249.1439,249.1439,246.9436,247.8356,188488.0
2020-09-15 09:35:00,250.03,250.7,249.42,250.52,65449.0,247.8158,248.4799,247.2112,248.3015,65449.0
2020-09-15 09:40:00,250.45,251.27,250.0,250.03,65372.0,248.2321,249.0448,247.7861,247.8158,65372.0
2020-09-15 09:45:00,250.11,250.22,249.19,249.76,47760.0,247.8951,248.0041,246.9832,247.5482,47760.0
2020-09-15 09:50:00,249.81,251.23,249.7,250.98,84852.0,247.5977,249.0052,247.4887,248.7574,84852.0
2020-09-15 09:55:00,251.1,251.56,250.67,251.14,34824.0,248.8763,249.3322,248.4501,248.916,34824.0
2020-09-15 10:00:00,251.09,251.81,250.39,250.69,67017.0,248.8664,249.58,248.1726,248.47,67017.0
2020-09-15 10:05:00,250.6,251.46,250.34,251.3,61899.0,248.3808,249.2331,248.1231,249.0746,61899.0
2020-09-15 10:10:00,251.34,251.94,250.09,250.29,37013.0,249.1142,249.7089,247.8753,248.0735,37013.0
2020-09-15 10:15:00,250.29,250.54,249.9,249.92,33526.0,248.0735,248.3213,247.687,247.7068,33526.0
2020-09-15 10:20:00,249.92,249.99,249.35,249.48,30406.0,247.7068,247.7762,247.1418,247.2707,30406.0
2020-09-15 10:25:00,249.39,249.98,248.91,249.83,31249.0,247.1815,247.7662,246.7057,247.6176,31249.0
2020-09-15 10:30:00,249.98,250.25,249.5,250.25,23506.0,247.7662,248.0339,247.2905,248.0339,23506.0
2020-09-15 10:35:00,250.17,250.51,249.45,249.71,20846.0,247.9546,248.2915,247.2409,247.4986,20846.0
2020-09-15 10:40:00,249.58,249.67,248.51,248.68,35002.0,247.3698,247.459,246.3093,246.4778,35002.0
2020-09-15 10:45:00,248.78,249.37,248.66,249.07,21299.0,246.5769,247.1616,246.4579,246.8643,21299.0
2020-09-15 10:50:00,249.24,250.0,248.83,249.91,18313.0,247.0328,247.7861,246.6264,247.6969,18313.0
2020-09-15 10:55:00,249.94,249.99,249.51,249.98,19312.0,247.7266,247.7762,247.3004,247.7662,19312.0
2020-09-15 11:00:00,249.86,250.13,249.6,249.88,21947.0,247.6473,247.9149,247.3896,247.6671,21947.0
2020-09-15 11:05:00,249.97,250.7,249.85,250.7,17192.0,247.7563,248.4799,247.6374,248.4799,17192.0
2020-09-15 11:10:00,250.65,251.06,250.26,250.26,29416.0,248.4303,248.8367,248.0438,248.0438,29416.0
2020-09-15 11:15:00,250.23,250.55,249.95,250.0,21474.0,248.014,248.3312,247.7365,247.7861,21474.0
2020-09-15 11:20:00,250.0,250.06,249.6,249.76,17162.0,247.7861,247.8455,247.3896,247.5482,17162.0
2020-09-15 11:25:00,249.75,249.99,249.51,249.92,15640.0,247.5383,247.7762,247.3004,247.7068,15640.0
2020-09-15 11:30:00,249.92,250.84,249.87,250.64,26836.0,247.7068,248.6186,247.6572,248.4204,26836.0
2020-09-15 11:35:00,250.78,250.83,250.0,250.21,15410.0,248.5592,248.6087,247.7861,247.9942,15410.0
2020-09-15 11:40:00,250.3,250.32,249.8,249.83,15651.0,248.0834,248.1032,247.5878,247.6176,15651.0
2020-09-15 11:45:00,249.92,250.09,249.57,249.57,14503.0,247.7068,247.8753,247.3599,247.3599,14503.0
2020-09-15 11:50:00,249.55,249.69,249.32,249.5,15617.0,247.34,247.4788,247.1121,247.2905,15617.0
2020-09-15 11:55:00,249.51,250.02,249.48,249.84,16174.0,247.3004,247.8059,247.2707,247.6275,16174.0
2020-09-15 12:00:00,249.81,250.27,249.79,250.04,12518.0,247.5977,248.0537,247.5779,247.8257,12518.0
2020-09-15 12:05:00,250.0,250.21,249.91,250.01,12320.0,247.7861,247.9942,247.6969,247.796,12320.0
2020-09-15 12:10:00,249.93,250.1,249.71,250.09,15979.0,247.7167,247.8852,247.4986,247.8753,15979.0
2020-09-15 12:15:00,250.07,250.1,249.83,250.07,12944.0,247.8554,247.8852,247.6176,247.8554,12944.0
2020-09-15 12:20:00,250.07,250.09,249.73,249.93,15325.0,247.8554,247.8753,247.5185,247.7167,15325.0
2020-09-15 12:25:00,249.9,250.18,249.76,250.06,10904.0,247.687,247.9645,247.5482,247.8455,10904.0
2020-09-15 12:30:00,250.05,250.3,250.04,250.1,13000.0,247.8356,248.0834,247.8257,247.8852,13000.0
2020-09-15 12:35:00,250.18,250.31,250.0,250.15,16784.0,247.9645,248.0933,247.7861,247.9347,16784.0
2020-09-15 12:40:00,250.17,250.53,250.14,250.23,20255.0,247.9546,248.3114,247.9248,248.014,20255.0
2020-09-15 12:45:00,250.25,250.3,249.94,249.95,18062.0,248.0339,248.0834,247.7266,247.7365,18062.0
2020-09-15 12:50:00,249.89,250.07,249.88,250.02,28392.0,247.677,247.8554,247.6671,247.8059,28392.0
2020-09-15 12:55:00,250.0,250.06,249.7,249.83,15028.0,247.7861,247.8455,247.4887,247.6176,15028.0
2020-09-15 13:00:00,249.81,250.1,249.6,249.65,23575.0,247.5977,247.8852,247.3896,247.4392,23575.0
2020-09-15 13:05:00,249.73,250.09,249.64,249.92,22994.0,247.5185,247.8753,247.4293,247.7068,22994.0
2020-09-15 13:10:00,249.98,250.11,249.88,249.98,14290.0,247.7662,247.8951,247.6671,247.7662,14290.0
2020-09-15 13:15:00,250.0,250.12,249.87,250.05,21026.0,247.7861,247.905,247.6572,247.8356,21026.0
2020-09-15 13:20:00,250.09,250.17,249.81,250.14,44215.0,247.8753,247.9546,247.5977,247.9248,44215.0
2020-09-15 13:25:00,250.14,250.7,250.11,250.46,22889.0,247.9248,248.4799,247.8951,248.242,22889.0
2020-09-15 13:30:00,250.52,250.56,250.19,250.34,13567.0,248.3015,248.3411,247.9744,248.1231,13567.0
2020-09-15 13:35:00,250.38,250.52,250.23,250.32,11539.0,248.1627,248.3015,248.014,248.1032,11539.0
2020-09-15 13:40:00,250.34,250.54,250.2,250.46,15912.0,248.1231,248.3213,247.9843,248.242,15912.0
2020-09-15 13:45:00,250.49,250.49,250.23,250.44,9882.0,248.2717,248.2717,248.014,248.2222,9882.0
2020-09-15 13:50:00,250.42,250.49,250.3,250.46,6215.0,248.2023,248.2717,248.0834,248.242,6215.0
2020-09-15 13:55:00,250.55,250.55,250.15,250.18,11915.0,248.3312,248.3312,247.9347,247.9645,11915.0
2020-09-15 14:00:00,250.23,250.42,250.07,250.17,32202.0,248.014,248.2023,247.8554,247.9546,32202.0
2020-09-15 14:05:00,250.22,250.3,249.8,249.81,25916.0,248.0041,248.0834,247.5878,247.5977,25916.0
2020-09-15 14:10:00,249.87,250.12,249.8,250.06,21424.0,247.6572,247.905,247.5878,247.8455,21424.0
2020-09-15 14:15:00,250.08,250.44,250.05,250.28,12573.0,247.8654,248.2222,247.8356,248.0636,12573.0
2020-09-15 14:20:00,250.28,250.65,250.24,250.58,29013.0,248.0636,248.4303,248.0239,248.3609,29013.0
2020-09-15 14:25:00,250.55,251.11,250.35,251.04,37406.0,248.3312,248.8862,248.133,248.8169,37406.0
2020-09-15 14:30:00,251.0,251.01,250.47,250.51,16064.0,248.7772,248.7871,248.2519,248.2915,16064.0
2020-09-15 14:35:00,250.54,250.93,250.45,250.79,16686.0,248.3213,248.7078,248.2321,248.5691,16686.0
2020-09-15 14:40:00,250.84,251.15,250.77,251.15,17625.0,248.6186,248.9259,248.5492,248.9259,17625.0
2020-09-15 14:45:00,251.12,251.82,251.09,251.79,42160.0,248.8961,249.5899,248.8664,249.5602,42160.0
2020-09-15 14:50:00,251.8,251.85,251.44,251.78,35083.0,249.5701,249.6197,249.2133,249.5503,35083.0
2020-09-15 14:55:00,251.78,251.81,251.43,251.81,44090.0,249.5503,249.58,249.2034,249.58,44090.0
2020-09-15 15:00:00,251.85,251.89,251.49,251.49,31881.0,249.6197,249.6593,249.2629,249.2629,31881.0
2020-09-15 15:05:00,251.48,251.49,250.53,250.72,41825.0,249.253,249.2629,248.3114,248.4997,41825.0
2020-09-15 15:10:00,250.74,251.14,250.59,250.91,22856.0,248.5195,248.916,248.3708,248.688,22856.0
2020-09-15 15:15:00,250.85,251.09,250.48,250.79,37660.0,248.6285,248.8664,248.2618,248.5691,37660.0
2020-09-15 15:20:00,250.9,250.9,250.45,250.8,22632.0,248.6781,248.6781,248.2321,248.579,22632.0
2020-09-15 15:25:00,250.83,251.52,250.76,251.47,37727.0,248.6087,249.2926,248.5393,249.243,37727.0
2020-09-15 15:30:00,251.45,251.61,250.41,250.54,35255.0,249.2232,249.3818,248.1924,248.3213,35255.0
2020-09-15 15:35:00,250.5,250.79,250.1,250.4,37968.0,248.2816,248.5691,247.8852,248.1825,37968.0
2020-09-15 15:40:00,250.38,250.71,250.2,250.37,56982.0,248.1627,248.4898,247.9843,248.1528,56982.0
2020-09-15 15:45:00,250.36,250.92,250.27,250.79,48769.0,248.1429,248.6979,248.0537,248.5691,48769.0
2020-09-15 15:50:00,250.77,251.33,250.5,251.33,77186.0,248.5492,249.1043,248.2816,249.1043,77186.0
2020-09-15 15:55:00,251.33,251.94,250.66,251.59,233879.0,249.1043,249.7089,248.4402,249.362,233879.0
2020-09-16 09:30:00,254.67,254.89,252.68,253.05,262999.0,252.4147,252.6328,250.4423,250.8091,262999.0
2020-09-16 09:35:00,253.0,254.56,252.7,254.04,113920.0,250.7595,252.3057,250.4622,251.7903,113920.0
2020-09-16 09:40:00,254.07,254.95,253.83,253.84,79502.0,251.82,252.6922,251.5821,251.5921,79502.0
2020-09-16 09:45:00,253.94,254.22,251.5,251.5,84599.0,251.6912,251.9687,249.2728,249.2728,84599.0
2020-09-16 09:50:00,251.54,252.62,251.45,252.17,47333.0,249.3124,250.3829,249.2232,249.9368,47333.0
2020-09-16 09:55:00,252.28,252.55,251.6,252.38,37917.0,250.0459,250.3135,249.3719,250.145,37917.0
2020-09-16 10:00:00,252.37,252.5,251.85,252.36,31062.0,250.1351,250.2639,249.6197,250.1252,31062.0
2020-09-16 10:05:00,252.35,253.62,252.23,253.39,39533.0,250.1153,251.374,249.9963,251.146,39533.0
2020-09-16 10:10:00,253.36,253.81,253.0,253.17,32123.0,251.1163,251.5623,250.7595,250.928,32123.0
2020-09-16 10:15:00,253.2,253.25,252.12,252.34,41318.0,250.9577,251.0073,249.8873,250.1053,41318.0
2020-09-16 10:20:00,252.31,253.53,252.31,253.52,31419.0,250.0756,251.2848,250.0756,251.2749,31419.0
2020-09-16 10:25:00,253.51,253.77,252.86,253.69,33427.0,251.265,251.5227,250.6207,251.4434,33427.0
2020-09-16 10:30:00,253.61,253.85,252.43,252.87,25136.0,251.3641,251.602,250.1945,250.6306,25136.0
2020-09-16 10:35:00,252.89,253.11,251.88,251.92,30014.0,250.6505,250.8685,249.6494,249.6891,30014.0
2020-09-16 10:40:00,251.98,252.31,251.1,251.17,39544.0,249.7485,250.0756,248.8763,248.9457,39544.0
2020-09-16 10:45:00,251.25,251.25,250.23,250.5,59084.0,249.025,249.025,248.014,248.2816,59084.0
2020-09-16 10:50:00,250.58,251.64,250.43,251.19,30404.0,248.3609,249.4115,248.2123,248.9655,30404.0
2020-09-16 10:55:00,251.09,252.26,251.09,251.51,28177.0,248.8664,250.0261,248.8664,249.2827,28177.0
2020-09-16 11:00:00,251.78,252.05,251.35,251.7,22790.0,249.5503,249.8179,249.1241,249.471,22790.0
2020-09-16 11:05:00,251.69,252.09,251.43,251.94,24444.0,249.4611,249.8576,249.2034,249.7089,24444.0
2020-09-16 11:10:00,251.95,252.59,251.59,252.38,36492.0,249.7188,250.3531,249.362,250.145,36492.0
2020-09-16 11:15:00,252.43,252.6,251.9,252.6,41082.0,250.1945,250.363,249.6692,250.363,41082.0
2020-09-16 11:20:00,252.54,253.11,252.34,252.94,36333.0,250.3036,250.8685,250.1053,250.7,36333.0
2020-09-16 11:25:00,252.94,253.38,252.64,253.15,32023.0,250.7,251.1361,250.4027,250.9082,32023.0
2020-09-16 11:30:00,253.15,253.96,253.04,253.7,50776.0,250.9082,251.711,250.7991,251.4533,50776.0
2020-09-16 11:35:00,253.78,254.15,253.58,253.79,68164.0,251.5326,251.8993,251.3344,251.5425,68164.0
2020-09-16 11:40:00,253.78,253.78,253.17,253.17,33714.0,251.5326,251.5326,250.928,250.928,33714.0
2020-09-16 11:45:00,253.32,253.6,253.0,253.6,33598.0,251.0767,251.3542,250.7595,251.3542,33598.0
2020-09-16 11:50:00,253.57,253.67,253.27,253.51,18478.0,251.3244,251.4236,251.0271,251.265,18478.0
2020-09-16 11:55:00,253.51,253.66,253.38,253.4,27274.0,251.265,251.4137,251.1361,251.156,27274.0
2020-09-16 12:00:00,253.43,254.42,253.38,254.39,39767.0,251.1857,252.1669,251.1361,252.1372,39767.0
2020-09-16 12:05:00,254.42,254.76,254.12,254.62,34001.0,252.1669,252.5039,251.8696,252.3652,34001.0
2020-09-16 12:10:00,254.64,254.65,254.01,254.28,48478.0,252.385,252.3949,251.7606,252.0282,48478.0
2020-09-16 12:15:00,254.34,254.79,254.11,254.79,49713.0,252.0876,252.5336,251.8597,252.5336,49713.0
2020-09-16 12:20:00,254.79,255.0,254.45,254.75,52748.0,252.5336,252.7418,252.1967,252.494,52748.0
2020-09-16 12:25:00,254.75,255.32,254.57,255.25,60406.0,252.494,253.059,252.3156,252.9896,60406.0
2020-09-16 12:30:00,255.19,255.43,254.45,254.66,48278.0,252.9301,253.168,252.1967,252.4048,48278.0
2020-09-16 12:35:00,254.68,255.02,253.77,254.0,60955.0,252.4246,252.7616,251.5227,251.7506,60955.0
2020-09-16 12:40:00,254.04,254.31,253.4,253.5,49423.0,251.7903,252.0579,251.156,251.2551,49423.0
2020-09-16 12:45:00,253.43,253.77,253.06,253.23,49687.0,251.1857,251.5227,250.819,250.9875,49687.0
2020-09-16 12:50:00,253.23,253.4,252.9,253.38,25902.0,250.9875,251.156,250.6604,251.1361,25902.0
2020-09-16 12:55:00,253.46,253.95,253.44,253.64,20609.0,251.2154,251.7011,251.1956,251.3938,20609.0
2020-09-16 13:00:00,253.55,254.1,253.32,253.91,32145.0,251.3046,251.8498,251.0767,251.6614,32145.0
2020-09-16 13:05:00,253.99,253.99,253.39,253.43,18298.0,251.7407,251.7407,251.146,251.1857,18298.0
2020-09-16 13:10:00,253.49,253.64,253.0,253.6,16331.0,251.2452,251.3938,250.7595,251.3542,16331.0
2020-09-16 13:15:00,253.56,253.59,253.2,253.32,20970.0,251.3145,251.3443,250.9577,251.0767,20970.0
2020-09-16 13:20:00,253.33,253.33,253.0,253.14,29517.0,251.0866,251.0866,250.7595,250.8983,29517.0
2020-09-16 13:25:00,253.11,253.22,252.43,252.64,35770.0,250.8685,250.9775,250.1945,250.4027,35770.0
2020-09-16 13:30:00,252.61,252.9,252.31,252.88,39079.0,250.373,250.6604,250.0756,250.6406,39079.0
2020-09-16 13:35:00,252.88,252.88,252.25,252.25,17593.0,250.6406,250.6406,250.0161,250.0161,17593.0
2020-09-16 13:40:00,252.27,252.78,252.23,252.69,29410.0,250.036,250.5414,249.9963,250.4522,29410.0
2020-09-16 13:45:00,252.74,252.9,252.61,252.74,24802.0,250.5018,250.6604,250.373,250.5018,24802.0
2020-09-16 13:50:00,252.74,252.93,252.69,252.9,13674.0,250.5018,250.6901,250.4522,250.6604,13674.0
2020-09-16 13:55:00,252.92,253.28,252.81,253.28,10640.0,250.6802,251.037,250.5712,251.037,10640.0
2020-09-16 14:00:00,253.41,254.13,252.96,253.07,27318.0,251.1659,251.8795,250.7199,250.8289,27318.0
2020-09-16 14:05:00,253.08,253.41,252.75,252.87,45702.0,250.8388,251.1659,250.5117,250.6306,45702.0
2020-09-16 14:10:00,252.89,253.68,252.74,253.5,17113.0,250.6505,251.4335,250.5018,251.2551,17113.0
2020-09-16 14:15:00,253.5,254.5,253.5,254.15,28593.0,251.2551,252.2462,251.2551,251.8993,28593.0
2020-09-16 14:20:00,254.21,254.29,253.84,254.12,25501.0,251.9588,252.0381,251.5921,251.8696,25501.0
2020-09-16 14:25:00,254.08,254.35,253.8,254.15,25150.0,251.8299,252.0975,251.5524,251.8993,25150.0
2020-09-16 14:30:00,254.26,254.63,253.91,254.16,37294.0,252.0083,252.3751,251.6614,251.9092,37294.0
2020-09-16 14:35:00,254.1,254.91,254.01,254.77,20528.0,251.8498,252.6526,251.7606,252.5138,20528.0
2020-09-16 14:40:00,254.84,254.94,253.86,253.93,25217.0,252.5832,252.6823,251.6119,251.6813,25217.0
2020-09-16 14:45:00,253.94,254.01,253.26,253.67,16585.0,251.6912,251.7606,251.0172,251.4236,16585.0
2020-09-16 14:50:00,253.65,253.68,252.73,252.75,20333.0,251.4037,251.4335,250.4919,250.5117,20333.0
2020-09-16 14:55:00,252.8,253.09,252.52,252.74,25905.0,250.5613,250.8487,250.2837,250.5018,25905.0
2020-09-16 15:00:00,252.77,253.23,252.57,253.08,18937.0,250.5315,250.9875,250.3333,250.8388,18937.0
2020-09-16 15:05:00,253.06,253.1,252.2,252.2,23723.0,250.819,250.8586,249.9666,249.9666,23723.0
2020-09-16 15:10:00,252.2,252.28,251.09,251.68,44709.0,249.9666,250.0459,248.8664,249.4512,44709.0
2020-09-16 15:15:00,251.59,252.06,251.21,251.96,35978.0,249.362,249.8278,248.9853,249.7287,35978.0
2020-09-16 15:20:00,251.89,252.02,251.27,251.31,18571.0,249.6593,249.7882,249.0448,249.0845,18571.0
2020-09-16 15:25:00,251.39,251.66,251.22,251.46,27528.0,249.1638,249.4314,248.9953,249.2331,27528.0
2020-09-16 15:30:00,251.38,251.5,250.38,251.28,64403.0,249.1538,249.2728,248.1627,249.0547,64403.0
2020-09-16 15:35:00,251.37,251.73,250.94,251.1,30515.0,249.1439,249.5007,248.7177,248.8763,30515.0
2020-09-16 15:40:00,251.09,251.33,250.63,251.18,39906.0,248.8664,249.1043,248.4105,248.9556,39906.0
2020-09-16 15:45:00,251.26,252.0,251.02,251.49,49389.0,249.0349,249.7684,248.797,249.2629,49389.0
2020-09-16 15:50:00,251.49,251.74,250.77,250.77,59976.0,249.2629,249.5107,248.5492,248.5492,59976.0
2020-09-16 15:55:00,250.8,251.0,250.33,250.74,172752.0,248.579,248.7772,248.1131,248.5195,172752.0
2020-09-17 09:30:00,246.12,248.13,245.15,246.94,194731.0,243.9404,245.9326,242.979,244.7532,194731.0
2020-09-17 09:35:00,246.9,248.02,246.15,246.58,87331.0,244.7135,245.8236,243.9702,244.3964,87331.0
2020-09-17 09:40:00,246.53,246.95,244.7,245.03,98554.0,244.3468,244.7631,242.533,242.8601,98554.0
2020-09-17 09:45:00,245.25,245.91,244.54,244.63,54268.0,243.0781,243.7323,242.3744,242.4636,54268.0
2020-09-17 09:50:00,244.62,247.19,244.62,246.87,54085.0,242.4537,245.0009,242.4537,244.6838,54085.0
2020-09-17 09:55:00,246.88,248.0,245.84,247.96,38230.0,244.6937,245.8038,243.6629,245.7641,38230.0
2020-09-17 10:00:00,247.98,248.74,247.34,247.72,36336.0,245.784,246.5372,245.1496,245.5263,36336.0
2020-09-17 10:05:00,247.71,248.58,247.46,247.77,48057.0,245.5163,246.3786,245.2686,245.5758,48057.0
2020-09-17 10:10:00,247.75,248.82,247.67,247.77,24609.0,245.556,246.6165,245.4767,245.5758,24609.0
2020-09-17 10:15:00,247.82,247.82,246.67,246.92,42617.0,245.6254,245.6254,244.4856,244.7333,42617.0
2020-09-17 10:20:00,246.97,247.54,246.0,246.01,20653.0,244.7829,245.3478,243.8215,243.8314,20653.0
2020-09-17 10:25:00,246.1,246.3,245.69,246.3,26159.0,243.9206,244.1188,243.5142,244.1188,26159.0
2020-09-17 10:30:00,246.23,246.24,245.29,246.22,28289.0,244.0495,244.0594,243.1178,244.0395,28289.0
2020-09-17 10:35:00,246.12,246.39,245.35,246.38,21990.0,243.9404,244.208,243.1772,244.1981,21990.0
2020-09-17 10:40:00,246.4,247.29,246.1,247.13,41076.0,244.2179,245.1001,243.9206,244.9415,41076.0
2020-09-17 10:45:00,247.17,247.7,246.17,246.41,31356.0,244.9811,245.5064,243.99,244.2279,31356.0
2020-09-17 10:50:00,246.47,247.06,246.14,246.86,30333.0,244.2873,244.8721,243.9602,244.6739,30333.0
2020-09-17 10:55:00,246.69,246.81,245.74,245.92,30425.0,244.5054,244.6243,243.5638,243.7422,30425.0
2020-09-17 11:00:00,245.95,247.04,245.94,246.67,28782.0,243.7719,244.8523,243.762,244.4856,28782.0
2020-09-17 11:05:00,246.66,247.26,246.56,246.88,27868.0,244.4756,245.0703,244.3765,244.6937,27868.0
2020-09-17 11:10:00,246.78,246.9,245.98,246.3,27587.0,244.5946,244.7135,243.8017,244.1188,27587.0
2020-09-17 11:15:00,246.44,247.0,245.6,245.72,38223.0,244.2576,244.8126,243.425,243.544,38223.0
2020-09-17 11:20:00,245.72,245.87,245.41,245.61,28781.0,243.544,243.6926,243.2367,243.4349,28781.0
2020-09-17 11:25:00,245.71,246.22,245.3,246.21,19579.0,243.5341,244.0395,243.1277,244.0296,19579.0
2020-09-17 11:30:00,246.34,247.0,246.16,246.5,19060.0,244.1585,244.8126,243.9801,244.3171,19060.0
2020-09-17 11:35:00,246.49,247.02,246.38,246.59,34124.0,244.3071,244.8325,244.1981,244.4063,34124.0
2020-09-17 11:40:00,246.61,246.81,245.4,245.47,25791.0,244.4261,244.6243,243.2268,243.2962,25791.0
2020-09-17 11:45:00,245.45,245.65,244.7,244.7,28270.0,243.2764,243.4746,242.533,242.533,28270.0
2020-09-17 11:50:00,244.8,245.0,244.65,244.96,21946.0,242.6321,242.8303,242.4834,242.7907,21946.0
2020-09-17 11:55:00,244.96,245.06,243.82,243.82,56002.0,242.7907,242.8898,241.6608,241.6608,56002.0
2020-09-17 12:00:00,243.81,244.56,243.77,243.99,34225.0,241.6509,242.3942,241.6112,241.8293,34225.0
2020-09-17 12:05:00,243.99,244.04,242.92,243.07,50848.0,241.8293,241.8788,240.7688,240.9174,50848.0
2020-09-17 12:10:00,243.11,243.34,242.43,242.88,34280.0,240.9571,241.185,240.2831,240.7291,34280.0
2020-09-17 12:15:00,242.95,243.12,242.19,242.67,40717.0,240.7985,240.967,240.0452,240.521,40717.0
2020-09-17 12:20:00,242.84,242.93,242.28,242.74,41711.0,240.6895,240.7787,240.1344,240.5904,41711.0
2020-09-17 12:25:00,242.74,242.98,242.02,242.82,47088.0,240.5904,240.8282,239.8767,240.6696,47088.0
2020-09-17 12:30:00,242.87,242.99,242.45,242.75,26761.0,240.7192,240.8381,240.3029,240.6003,26761.0
2020-09-17 12:35:00,242.74,242.94,242.3,242.66,41617.0,240.5904,240.7886,240.1543,240.5111,41617.0
2020-09-17 12:40:00,242.7,242.77,241.97,242.48,38667.0,240.5507,240.6201,239.8272,240.3327,38667.0
2020-09-17 12:45:00,242.2,242.44,241.52,241.66,42479.0,240.0551,240.293,239.3812,239.5199,42479.0
2020-09-17 12:50:00,241.68,241.93,241.39,241.83,70471.0,239.5397,239.7875,239.2523,239.6884,70471.0
2020-09-17 12:55:00,241.79,242.22,241.62,241.85,62034.0,239.6488,240.075,239.4803,239.7082,62034.0
2020-09-17 13:00:00,241.89,242.47,241.61,242.44,39937.0,239.7479,240.3227,239.4704,240.293,39937.0
2020-09-17 13:05:00,242.37,242.98,242.07,242.72,28208.0,240.2236,240.8282,239.9263,240.5705,28208.0
2020-09-17 13:10:00,242.66,242.74,242.2,242.37,27861.0,240.5111,240.5904,240.0551,240.2236,27861.0
2020-09-17 13:15:00,242.39,242.52,241.62,241.67,20495.0,240.2435,240.3723,239.4803,239.5298,20495.0
2020-09-17 13:20:00,241.63,242.15,241.57,241.93,29592.0,239.4902,240.0056,239.4307,239.7875,29592.0
2020-09-17 13:25:00,241.9,242.3,241.87,242.2,25942.0,239.7578,240.1543,239.7281,240.0551,25942.0
2020-09-17 13:30:00,242.18,243.21,242.07,242.9,46265.0,240.0353,241.0562,239.9263,240.7489,46265.0
2020-09-17 13:35:00,242.78,243.35,242.65,242.91,25550.0,240.63,241.195,240.5012,240.7589,25550.0
2020-09-17 13:40:00,242.96,243.3,242.8,243.22,36020.0,240.8084,241.1454,240.6498,241.0661,36020.0
2020-09-17 13:45:00,243.16,243.67,243.14,243.66,24574.0,241.0066,241.5121,240.9868,241.5022,24574.0
2020-09-17 13:50:00,243.6,243.6,243.18,243.36,20937.0,241.4427,241.4427,241.0265,241.2049,20937.0
2020-09-17 13:55:00,243.38,243.38,242.83,242.91,19668.0,241.2247,241.2247,240.6796,240.7589,19668.0
2020-09-17 14:00:00,242.94,243.43,242.9,243.43,11191.0,240.7886,241.2742,240.7489,241.2742,11191.0
2020-09-17 14:05:00,243.44,243.47,243.25,243.37,30995.0,241.2842,241.3139,241.0958,241.2148,30995.0
2020-09-17 14:10:00,243.42,243.89,243.3,243.87,23749.0,241.2643,241.7302,241.1454,241.7104,23749.0
2020-09-17 14:15:00,243.82,244.11,243.67,243.87,31175.0,241.6608,241.9482,241.5121,241.7104,31175.0
2020-09-17 14:20:00,243.83,243.92,243.31,243.51,20060.0,241.6707,241.7599,241.1553,241.3535,20060.0
2020-09-17 14:25:00,243.43,243.55,242.51,242.51,29035.0,241.2742,241.3932,240.3624,240.3624,29035.0
2020-09-17 14:30:00,242.5,242.79,242.24,242.36,24698.0,240.3525,240.6399,240.0948,240.2137,24698.0
2020-09-17 14:35:00,242.27,242.38,241.79,241.79,22576.0,240.1245,240.2335,239.6488,239.6488,22576.0
2020-09-17 14:40:00,241.9,242.45,241.76,242.25,28590.0,239.7578,240.3029,239.619,240.1047,28590.0
2020-09-17 14:45:00,242.23,242.53,242.1,242.34,16382.0,240.0849,240.3822,239.956,240.1939,16382.0
2020-09-17 14:50:00,242.3,242.64,242.11,242.59,19646.0,240.1543,240.4912,239.9659,240.4417,19646.0
2020-09-17 14:55:00,242.51,242.94,242.43,242.63,17706.0,240.3624,240.7886,240.2831,240.4813,17706.0
2020-09-17 15:00:00,242.72,242.88,241.72,241.79,32119.0,240.5705,240.7291,239.5794,239.6488,32119.0
2020-09-17 15:05:00,241.76,241.83,241.53,241.79,72810.0,239.619,239.6884,239.3911,239.6488,72810.0
2020-09-17 15:10:00,241.8,243.13,241.78,242.95,44494.0,239.6587,240.9769,239.6389,240.7985,44494.0
2020-09-17 15:15:00,242.89,243.15,242.68,242.77,28138.0,240.739,240.9967,240.5309,240.6201,28138.0
2020-09-17 15:20:00,242.79,243.0,242.22,242.22,42297.0,240.6399,240.8481,240.075,240.075,42297.0
2020-09-17 15:25:00,242.2,242.21,241.36,241.41,49207.0,240.0551,240.0651,239.2226,239.2721,49207.0
2020-09-17 15:30:00,241.34,242.56,241.31,242.39,73914.0,239.2028,240.412,239.173,240.2435,73914.0
2020-09-17 15:35:00,242.37,243.0,242.28,243.0,49518.0,240.2236,240.8481,240.1344,240.8481,49518.0
2020-09-17 15:40:00,243.07,243.45,242.76,242.96,71262.0,240.9174,241.2941,240.6102,240.8084,71262.0
2020-09-17 15:45:00,242.98,243.98,242.82,243.9,55551.0,240.8282,241.8194,240.6696,241.7401,55551.0
2020-09-17 15:50:00,243.89,244.88,243.74,244.8,106535.0,241.7302,242.7114,241.5815,242.6321,106535.0
2020-09-17 15:55:00,244.8,244.93,243.9,244.53,201233.0,242.6321,242.761,241.7401,242.3645,201233.0
2020-09-18 09:30:00,245.13,246.77,244.84,245.71,942329.0,242.9592,244.5847,242.6718,243.5341,942329.0
2020-09-18 09:35:00,245.65,246.87,245.63,245.67,81568.0,243.4746,244.6838,243.4548,243.4944,81568.0
2020-09-18 09:40:00,245.68,246.71,245.26,246.47,29794.0,243.5043,244.5252,243.088,244.2873,29794.0
2020-09-18 09:45:00,246.5,246.68,245.08,245.37,38972.0,244.3171,244.4955,242.9096,243.1971,38972.0
2020-09-18 09:50:00,245.35,245.47,244.22,245.15,32900.0,243.1772,243.2962,242.0573,242.979,32900.0
2020-09-18 09:55:00,244.94,245.67,244.7,245.48,17623.0,242.7709,243.4944,242.533,243.3061,17623.0
2020-09-18 10:00:00,245.67,246.89,245.67,246.82,36315.0,243.4944,244.7036,243.4944,244.6342,36315.0
2020-09-18 10:05:00,246.72,247.56,246.4,246.84,19411.0,244.5351,245.3677,244.2179,244.654,19411.0
2020-09-18 10:10:00,246.93,247.42,246.29,247.35,18080.0,244.7433,245.2289,244.1089,245.1595,18080.0
2020-09-18 10:15:00,247.25,248.11,246.26,246.4,52185.0,245.0604,245.9128,244.0792,244.2179,52185.0
2020-09-18 10:20:00,246.41,246.44,245.18,246.23,35825.0,244.2279,244.2576,243.0087,244.0495,35825.0
2020-09-18 10:25:00,246.34,246.41,245.12,245.92,25335.0,244.1585,244.2279,242.9493,243.7422,25335.0
2020-09-18 10:30:00,245.81,245.82,244.93,245.05,22348.0,243.6332,243.6431,242.761,242.8799,22348.0
2020-09-18 10:35:00,245.12,245.19,244.63,244.86,22151.0,242.9493,243.0187,242.4636,242.6916,22151.0
2020-09-18 10:40:00,244.97,245.47,244.58,245.26,28019.0,242.8006,243.2962,242.4141,243.088,28019.0
2020-09-18 10:45:00,245.22,245.22,244.13,244.61,31266.0,243.0484,243.0484,241.968,242.4438,31266.0
2020-09-18 10:50:00,244.61,244.7,243.86,243.91,26305.0,242.4438,242.533,241.7004,241.75,26305.0
2020-09-18 10:55:00,243.97,244.38,243.79,244.14,11402.0,241.8095,242.2158,241.6311,241.978,11402.0
2020-09-18 11:00:00,244.08,244.3,243.58,244.06,22436.0,241.9185,242.1365,241.4229,241.8987,22436.0
2020-09-18 11:05:00,244.15,244.8,244.12,244.29,25727.0,241.9879,242.6321,241.9581,242.1266,25727.0
2020-09-18 11:10:00,244.2,244.21,242.76,243.16,20062.0,242.0374,242.0473,240.6102,241.0066,20062.0
2020-09-18 11:15:00,243.35,243.9,243.19,243.39,19046.0,241.195,241.7401,241.0364,241.2346,19046.0
2020-09-18 11:20:00,243.53,244.13,243.47,243.75,11432.0,241.3734,241.968,241.3139,241.5914,11432.0
2020-09-18 11:25:00,243.86,244.05,243.22,243.48,23478.0,241.7004,241.8888,241.0661,241.3238,23478.0
2020-09-18 11:30:00,243.37,243.48,242.82,242.92,18907.0,241.2148,241.3238,240.6696,240.7688,18907.0
2020-09-18 11:35:00,242.92,243.19,242.29,242.43,40425.0,240.7688,241.0364,240.1443,240.2831,40425.0
2020-09-18 11:40:00,242.49,242.68,242.21,242.46,31596.0,240.3426,240.5309,240.0651,240.3128,31596.0
2020-09-18 11:45:00,242.46,242.79,242.33,242.62,73778.0,240.3128,240.6399,240.184,240.4714,73778.0
2020-09-18 11:50:00,242.65,242.79,242.25,242.59,50605.0,240.5012,240.6399,240.1047,240.4417,50605.0
2020-09-18 11:55:00,242.61,243.15,242.35,242.95,44821.0,240.4615,240.9967,240.2038,240.7985,44821.0
2020-09-18 12:00:00,242.9,243.0,242.67,242.75,39322.0,240.7489,240.8481,240.521,240.6003,39322.0
2020-09-18 12:05:00,242.71,243.5,242.41,243.38,40640.0,240.5606,241.3436,240.2633,241.2247,40640.0
2020-09-18 12:10:00,243.47,243.91,242.83,242.97,51229.0,241.3139,241.75,240.6796,240.8183,51229.0
2020-09-18 12:15:00,242.93,243.01,242.55,242.79,30411.0,240.7787,240.858,240.402,240.6399,30411.0
2020-09-18 12:20:00,242.86,242.96,242.55,242.82,15631.0,240.7093,240.8084,240.402,240.6696,15631.0
2020-09-18 12:25:00,242.61,242.93,242.56,242.85,19253.0,240.4615,240.7787,240.412,240.6994,19253.0
2020-09-18 12:30:00,242.82,242.82,241.59,241.84,29484.0,240.6696,240.6696,239.4505,239.6983,29484.0
2020-09-18 12:35:00,241.83,241.98,241.4,241.46,20119.0,239.6884,239.8371,239.2622,239.3217,20119.0
2020-09-18 12:40:00,241.44,241.55,241.07,241.27,19910.0,239.3019,239.4109,238.9351,239.1334,19910.0
2020-09-18 12:45:00,241.37,241.69,241.15,241.27,23177.0,239.2325,239.5497,239.0144,239.1334,23177.0
2020-09-18 12:50:00,241.24,241.36,240.79,240.93,31266.0,239.1036,239.2226,238.6576,238.7964,31266.0
2020-09-18 12:55:00,240.94,241.35,240.85,241.33,25441.0,238.8063,239.2127,238.7171,239.1928,25441.0
2020-09-18 13:00:00,241.23,241.72,241.1,241.59,16200.0,239.0937,239.5794,238.9649,239.4505,16200.0
2020-09-18 13:05:00,241.54,241.55,241.04,241.15,18851.0,239.401,239.4109,238.9054,239.0144,18851.0
2020-09-18 13:10:00,241.08,241.77,240.94,241.55,15358.0,238.9451,239.6289,238.8063,239.4109,15358.0
2020-09-18 13:15:00,241.51,241.58,241.04,241.28,24046.0,239.3712,239.4406,238.9054,239.1433,24046.0
2020-09-18 13:20:00,241.32,241.32,241.0,241.05,24949.0,239.1829,239.1829,238.8658,238.9153,24949.0
2020-09-18 13:25:00,241.11,241.25,240.13,240.2,39827.0,238.9748,239.1136,238.0035,238.0729,39827.0
2020-09-18 13:30:00,240.13,240.35,239.15,240.25,104825.0,238.0035,238.2215,237.0321,238.1224,104825.0
2020-09-18 13:35:00,240.3,240.3,238.71,239.29,96803.0,238.172,238.172,236.596,237.1709,96803.0
2020-09-18 13:40:00,239.37,239.69,239.05,239.69,36675.0,237.2502,237.5674,236.933,237.5674,36675.0
2020-09-18 13:45:00,239.52,240.04,239.29,239.94,17656.0,237.3989,237.9143,237.1709,237.8152,17656.0
2020-09-18 13:50:00,240.08,240.34,239.8,240.28,22390.0,237.9539,238.2116,237.6764,238.1521,22390.0
2020-09-18 13:55:00,240.27,240.87,240.23,240.8,17929.0,238.1422,238.7369,238.1026,238.6675,17929.0
2020-09-18 14:00:00,240.73,240.73,240.09,240.3,25471.0,238.5982,238.5982,237.9638,238.172,25471.0
2020-09-18 14:05:00,240.38,240.79,240.25,240.73,21939.0,238.2513,238.6576,238.1224,238.5982,21939.0
2020-09-18 14:10:00,240.68,240.99,240.35,240.57,22613.0,238.5486,238.8559,238.2215,238.4396,22613.0
2020-09-18 14:15:00,240.41,240.69,240.0,240.14,21995.0,238.281,238.5585,237.8746,238.0134,21995.0
2020-09-18 14:20:00,240.15,240.94,240.05,240.83,31199.0,238.0233,238.8063,237.9242,238.6973,31199.0
2020-09-18 14:25:00,240.84,240.96,240.58,240.91,38044.0,238.7072,238.8261,238.4495,238.7766,38044.0
2020-09-18 14:30:00,240.87,241.49,240.83,241.23,16544.0,238.7369,239.3514,238.6973,239.0937,16544.0
2020-09-18 14:35:00,241.2,241.26,240.9,241.05,15324.0,239.064,239.1235,238.7667,238.9153,15324.0
2020-09-18 14:40:00,241.18,241.32,240.48,240.59,11944.0,239.0442,239.1829,238.3504,238.4594,11944.0
2020-09-18 14:45:00,240.61,241.08,240.61,241.03,12845.0,238.4792,238.9451,238.4792,238.8955,12845.0
2020-09-18 14:50:00,241.01,241.23,240.4,240.87,22551.0,238.8757,239.0937,238.2711,238.7369,22551.0
2020-09-18 14:55:00,240.96,241.56,240.82,241.54,22263.0,238.8261,239.4208,238.6874,239.401,22263.0
2020-09-18 15:00:00,241.5,241.89,241.33,241.89,24195.0,239.3613,239.7479,239.1928,239.7479,24195.0
2020-09-18 15:05:00,241.9,242.45,241.76,242.33,24389.0,239.7578,240.3029,239.619,240.184,24389.0
2020-09-18 15:10:00,242.41,242.66,241.62,241.68,28924.0,240.2633,240.5111,239.4803,239.5397,28924.0
2020-09-18 15:15:00,241.75,242.08,241.56,241.79,22802.0,239.6091,239.9362,239.4208,239.6488,22802.0
2020-09-18 15:20:00,241.79,242.12,241.29,242.12,28197.0,239.6488,239.9758,239.1532,239.9758,28197.0
2020-09-18 15:25:00,242.14,242.44,241.85,242.44,30675.0,239.9957,240.293,239.7082,240.293,30675.0
2020-09-18 15:30:00,242.41,242.88,242.21,242.39,35274.0,240.2633,240.7291,240.0651,240.2435,35274.0
2020-09-18 15:35:00,242.39,242.61,242.03,242.28,47344.0,240.2435,240.4615,239.8866,240.1344,47344.0
2020-09-18 15:40:00,242.3,242.61,242.15,242.38,38870.0,240.1543,240.4615,240.0056,240.2335,38870.0
2020-09-18 15:45:00,242.31,243.06,242.29,242.88,62347.0,240.1642,240.9075,240.1443,240.7291,62347.0
2020-09-18 15:50:00,242.96,243.31,242.34,243.31,75660.0,240.8084,241.1553,240.1939,241.1553,75660.0
2020-09-18 15:55:00,243.23,243.68,242.6,242.72,145317.0,241.076,241.522,240.4516,240.5705,145317.0
2020-09-21 09:30:00,238.97,241.06,238.36,240.33,171706.0,236.8537,238.9252,236.2491,238.2017,171706.0
2020-09-21 09:35:00,240.42,240.89,237.65,238.01,88752.0,238.2909,238.7567,235.5454,235.9022,88752.0
2020-09-21 09:40:00,237.99,239.83,237.1,239.71,78969.0,235.8824,237.7061,235.0003,237.5872,78969.0
2020-09-21 09:45:00,239.73,242.14,239.3,241.89,36821.0,237.607,239.9957,237.1808,239.7479,36821.0
2020-09-21 09:50:00,241.94,242.55,241.17,242.43,47208.0,239.7974,240.402,239.0343,240.2831,47208.0
2020-09-21 09:55:00,242.31,243.95,241.92,243.44,65393.0,240.1642,241.7896,239.7776,241.2842,65393.0
2020-09-21 10:00:00,243.3,243.67,241.28,242.05,70961.0,241.1454,241.5121,239.1433,239.9065,70961.0
2020-09-21 10:05:00,241.98,242.2,241.34,242.03,51103.0,239.8371,240.0551,239.2028,239.8866,51103.0
2020-09-21 10:10:00,242.02,242.74,241.31,241.41,72001.0,239.8767,240.5904,239.173,239.2721,72001.0
2020-09-21 10:15:00,241.31,242.12,240.26,240.44,52421.0,239.173,239.9758,238.1323,238.3107,52421.0
2020-09-21 10:20:00,240.43,241.27,240.01,240.27,45742.0,238.3008,239.1334,237.8845,238.1422,45742.0
2020-09-21 10:25:00,240.28,240.4,239.13,239.27,50736.0,238.1521,238.2711,237.0123,237.1511,50736.0
2020-09-21 10:30:00,239.17,239.78,237.83,238.21,59023.0,237.052,237.6566,235.7238,236.1005,59023.0
2020-09-21 10:35:00,238.27,238.36,237.16,237.28,65343.0,236.1599,236.2491,235.0598,235.1787,65343.0
2020-09-21 10:40:00,237.11,237.98,236.81,237.0,51366.0,235.0102,235.8725,234.7129,234.9012,51366.0
2020-09-21 10:45:00,236.97,238.1,236.8,238.1,31308.0,234.8715,235.9914,234.703,235.9914,31308.0
2020-09-21 10:50:00,238.03,238.33,237.05,238.2,61844.0,235.9221,236.2194,234.9507,236.0906,61844.0
2020-09-21 10:55:00,238.1,238.92,237.77,238.63,45958.0,235.9914,236.8042,235.6644,236.5168,45958.0
2020-09-21 11:00:00,238.62,239.39,238.52,239.11,41602.0,236.5068,237.27,236.4077,236.9925,41602.0
2020-09-21 11:05:00,239.1,240.2,238.9,240.2,17470.0,236.9826,238.0729,236.7844,238.0729,17470.0
2020-09-21 11:10:00,240.11,240.11,238.99,239.1,33436.0,237.9836,237.9836,236.8736,236.9826,33436.0
2020-09-21 11:15:00,238.98,239.02,237.63,238.02,44719.0,236.8637,236.9033,235.5256,235.9122,44719.0
2020-09-21 11:20:00,238.04,238.55,237.8,238.0,29555.0,235.932,236.4375,235.6941,235.8923,29555.0
2020-09-21 11:25:00,237.92,238.66,237.44,238.55,46166.0,235.813,236.5465,235.3373,236.4375,46166.0
2020-09-21 11:30:00,238.56,238.99,237.86,238.16,41996.0,236.4474,236.8736,235.7536,236.0509,41996.0
2020-09-21 11:35:00,238.26,238.89,238.0,238.26,30852.0,236.15,236.7745,235.8923,236.15,30852.0
2020-09-21 11:40:00,238.29,238.9,238.15,238.56,48910.0,236.1798,236.7844,236.041,236.4474,48910.0
2020-09-21 11:45:00,238.46,239.13,238.41,239.02,25855.0,236.3483,237.0123,236.2987,236.9033,25855.0
2020-09-21 11:50:00,238.97,240.09,238.93,240.04,38166.0,236.8537,237.9638,236.8141,237.9143,38166.0
2020-09-21 11:55:00,240.0,240.85,239.88,240.76,35215.0,237.8746,238.7171,237.7557,238.6279,35215.0
2020-09-21 12:00:00,240.99,241.5,240.83,241.45,44371.0,238.8559,239.3613,238.6973,239.3118,44371.0
2020-09-21 12:05:00,241.58,241.85,241.36,241.53,23071.0,239.4406,239.7082,239.2226,239.3911,23071.0
2020-09-21 12:10:00,241.49,241.74,241.05,241.19,17647.0,239.3514,239.5992,238.9153,239.0541,17647.0
2020-09-21 12:15:00,241.17,241.62,240.85,241.44,26182.0,239.0343,239.4803,238.7171,239.3019,26182.0
2020-09-21 12:20:00,241.57,241.69,241.03,241.15,18998.0,239.4307,239.5497,238.8955,239.0144,18998.0
2020-09-21 12:25:00,241.14,242.09,241.13,241.91,16114.0,239.0045,239.9461,238.9946,239.7677,16114.0
2020-09-21 12:30:00,241.88,242.2,241.44,241.56,18328.0,239.738,240.0551,239.3019,239.4208,18328.0
2020-09-21 12:35:00,241.57,242.26,241.57,242.11,12836.0,239.4307,240.1146,239.4307,239.9659,12836.0
2020-09-21 12:40:00,242.1,242.57,241.85,242.17,17522.0,239.956,240.4219,239.7082,240.0254,17522.0
2020-09-21 12:45:00,242.13,242.31,241.74,241.99,16587.0,239.9858,240.1642,239.5992,239.847,16587.0
2020-09-21 12:50:00,242.01,242.49,241.85,242.47,11891.0,239.8668,240.3426,239.7082,240.3227,11891.0
2020-09-21 12:55:00,242.36,242.62,241.91,242.23,20752.0,240.2137,240.4714,239.7677,240.0849,20752.0
2020-09-21 13:00:00,242.4,242.51,241.73,242.19,13396.0,240.2534,240.3624,239.5893,240.0452,13396.0
2020-09-21 13:05:00,242.25,242.65,241.96,242.55,13260.0,240.1047,240.5012,239.8173,240.402,13260.0
2020-09-21 13:10:00,242.6,243.09,242.36,243.07,22233.0,240.4516,240.9373,240.2137,240.9174,22233.0
2020-09-21 13:15:00,243.07,243.21,242.76,242.76,24528.0,240.9174,241.0562,240.6102,240.6102,24528.0
2020-09-21 13:20:00,242.89,243.39,242.89,243.29,14097.0,240.739,241.2346,240.739,241.1355,14097.0
2020-09-21 13:25:00,243.34,243.49,243.04,243.28,21886.0,241.185,241.3337,240.8877,241.1256,21886.0
2020-09-21 13:30:00,243.28,243.76,243.27,243.57,19274.0,241.1256,241.6013,241.1157,241.413,19274.0
2020-09-21 13:35:00,243.6,244.12,243.41,244.02,32273.0,241.4427,241.9581,241.2544,241.859,32273.0
2020-09-21 13:40:00,243.98,244.08,243.38,243.39,36162.0,241.8194,241.9185,241.2247,241.2346,36162.0
2020-09-21 13:45:00,243.21,243.26,242.79,242.92,23544.0,241.0562,241.1058,240.6399,240.7688,23544.0
2020-09-21 13:50:00,243.08,243.09,242.22,242.22,12321.0,240.9273,240.9373,240.075,240.075,12321.0
2020-09-21 13:55:00,242.08,242.83,241.99,242.68,19604.0,239.9362,240.6796,239.847,240.5309,19604.0
2020-09-21 14:00:00,242.69,243.14,242.6,243.01,22203.0,240.5408,240.9868,240.4516,240.858,22203.0
2020-09-21 14:05:00,243.02,243.03,242.11,242.14,17883.0,240.8679,240.8778,239.9659,239.9957,17883.0
2020-09-21 14:10:00,242.23,242.36,241.55,241.84,16093.0,240.0849,240.2137,239.4109,239.6983,16093.0
2020-09-21 14:15:00,242.01,242.15,241.42,241.82,17565.0,239.8668,240.0056,239.282,239.6785,17565.0
2020-09-21 14:20:00,241.73,242.12,241.56,241.82,13243.0,239.5893,239.9758,239.4208,239.6785,13243.0
2020-09-21 14:25:00,241.73,241.99,241.55,241.76,17762.0,239.5893,239.847,239.4109,239.619,17762.0
2020-09-21 14:30:00,241.76,241.76,241.12,241.46,25897.0,239.619,239.619,238.9847,239.3217,25897.0
2020-09-21 14:35:00,241.42,241.47,241.15,241.31,15853.0,239.282,239.3316,239.0144,239.173,15853.0
2020-09-21 14:40:00,241.26,241.33,240.76,240.91,20623.0,239.1235,239.1928,238.6279,238.7766,20623.0
2020-09-21 14:45:00,240.93,241.11,240.56,240.72,15646.0,238.7964,238.9748,238.4297,238.5882,15646.0
2020-09-21 14:50:00,240.75,241.77,240.75,241.77,17238.0,238.618,239.6289,238.618,239.6289,17238.0
2020-09-21 14:55:00,241.74,242.37,241.68,242.23,20184.0,239.5992,240.2236,239.5397,240.0849,20184.0
2020-09-21 15:00:00,242.2,243.14,242.17,243.06,28496.0,240.0551,240.9868,240.0254,240.9075,28496.0
2020-09-21 15:05:00,243.13,243.41,242.88,243.39,37729.0,240.9769,241.2544,240.7291,241.2346,37729.0
2020-09-21 15:10:00,243.42,243.63,243.23,243.48,35328.0,241.2643,241.4725,241.076,241.3238,35328.0
2020-09-21 15:15:00,243.5,244.11,243.5,243.76,54082.0,241.3436,241.9482,241.3436,241.6013,54082.0
2020-09-21 15:20:00,243.81,244.35,243.46,244.27,35201.0,241.6509,242.1861,241.304,242.1068,35201.0
2020-09-21 15:25:00,244.29,244.29,243.45,243.71,23740.0,242.1266,242.1266,241.2941,241.5518,23740.0
2020-09-21 15:30:00,243.75,243.89,242.72,243.23,47004.0,241.5914,241.7302,240.5705,241.076,47004.0
2020-09-21 15:35:00,243.18,243.89,243.14,243.64,26878.0,241.0265,241.7302,240.9868,241.4824,26878.0
2020-09-21 15:40:00,243.75,243.84,243.24,243.76,22751.0,241.5914,241.6806,241.0859,241.6013,22751.0
2020-09-21 15:45:00,243.8,244.04,243.51,243.6,57453.0,241.641,241.8788,241.3535,241.4427,57453.0
2020-09-21 15:50:00,243.54,244.38,243.42,244.16,54265.0,241.3833,242.2158,241.2643,241.9978,54265.0
2020-09-21 15:55:00,244.23,245.13,244.1,245.05,151971.0,242.0672,242.9592,241.9383,242.8799,151971.0
2020-09-22 09:30:00,246.74,247.3,244.87,245.28,149221.0,244.5549,245.11,242.7015,243.1079,149221.0
2020-09-22 09:35:00,245.28,245.3,242.23,242.69,91838.0,243.1079,243.1277,240.0849,240.5408,91838.0
2020-09-22 09:40:00,242.58,243.14,242.01,242.19,45643.0,240.4318,240.9868,239.8668,240.0452,45643.0
2020-09-22 09:45:00,242.15,242.67,241.26,242.32,79906.0,240.0056,240.521,239.1235,240.1741,79906.0
2020-09-22 09:50:00,242.24,242.69,241.32,242.58,58424.0,240.0948,240.5408,239.1829,240.4318,58424.0
2020-09-22 09:55:00,242.63,245.23,242.55,245.12,83655.0,240.4813,243.0583,240.402,242.9493,83655.0
2020-09-22 10:00:00,245.09,245.12,243.86,244.68,71153.0,242.9195,242.9493,241.7004,242.5132,71153.0
2020-09-22 10:05:00,244.83,245.04,244.15,244.96,33365.0,242.6618,242.87,241.9879,242.7907,33365.0
2020-09-22 10:10:00,245.08,245.43,244.42,245.26,28689.0,242.9096,243.2565,242.2555,243.088,28689.0
2020-09-22 10:15:00,245.25,245.36,243.79,243.83,35297.0,243.0781,243.1872,241.6311,241.6707,35297.0
2020-09-22 10:20:00,243.92,244.29,243.3,243.67,21007.0,241.7599,242.1266,241.1454,241.5121,21007.0
2020-09-22 10:25:00,243.74,244.9,243.6,244.75,20699.0,241.5815,242.7312,241.4427,242.5826,20699.0
2020-09-22 10:30:00,244.77,245.13,244.36,244.51,19820.0,242.6024,242.9592,242.196,242.3447,19820.0
2020-09-22 10:35:00,244.66,244.95,243.87,243.98,12903.0,242.4934,242.7808,241.7104,241.8194,12903.0
2020-09-22 10:40:00,244.04,244.41,243.36,243.37,16281.0,241.8788,242.2456,241.2049,241.2148,16281.0
2020-09-22 10:45:00,243.29,243.56,243.01,243.41,13913.0,241.1355,241.4031,240.858,241.2544,13913.0
2020-09-22 10:50:00,243.32,244.34,243.14,244.31,9433.0,241.1652,242.1762,240.9868,242.1465,9433.0
2020-09-22 10:55:00,244.08,244.18,243.1,243.13,19518.0,241.9185,242.0176,240.9472,240.9769,19518.0
2020-09-22 11:00:00,243.08,243.54,242.5,242.98,17575.0,240.9273,241.3833,240.3525,240.8282,17575.0
2020-09-22 11:05:00,243.06,243.55,242.71,243.46,21118.0,240.9075,241.3932,240.5606,241.304,21118.0
2020-09-22 11:10:00,243.55,244.01,243.11,243.89,18535.0,241.3932,241.8491,240.9571,241.7302,18535.0
2020-09-22 11:15:00,243.79,244.63,243.79,244.1,18432.0,241.6311,242.4636,241.6311,241.9383,18432.0
2020-09-22 11:20:00,244.17,244.25,243.75,244.07,15613.0,242.0077,242.087,241.5914,241.9086,15613.0
2020-09-22 11:25:00,244.14,244.79,244.09,244.75,31979.0,241.978,242.6222,241.9284,242.5826,31979.0
2020-09-22 11:30:00,244.81,244.93,244.36,244.52,40930.0,242.642,242.761,242.196,242.3546,40930.0
2020-09-22 11:35:00,244.53,245.39,244.49,245.16,20761.0,242.3645,243.2169,242.3249,242.9889,20761.0
2020-09-22 11:40:00,245.16,246.19,245.16,245.64,27773.0,242.9889,244.0098,242.9889,243.4647,27773.0
2020-09-22 11:45:00,245.68,246.06,245.54,245.63,15975.0,243.5043,243.881,243.3656,243.4548,15975.0
2020-09-22 11:50:00,245.64,245.74,244.87,244.95,14495.0,243.4647,243.5638,242.7015,242.7808,14495.0
2020-09-22 11:55:00,245.04,245.34,244.92,245.2,23390.0,242.87,243.1673,242.7511,243.0286,23390.0
2020-09-22 12:00:00,245.23,245.83,245.21,245.59,23982.0,243.0583,243.653,243.0385,243.4151,23982.0
2020-09-22 12:05:00,245.72,245.92,245.52,245.82,30575.0,243.544,243.7422,243.3457,243.6431,30575.0
2020-09-22 12:10:00,245.89,246.27,245.8,246.09,14559.0,243.7125,244.0891,243.6233,243.9107,14559.0
2020-09-22 12:15:00,246.07,246.1,245.55,245.68,13550.0,243.8909,243.9206,243.3755,243.5043,13550.0
2020-09-22 12:20:00,245.72,245.93,245.38,245.91,14256.0,243.544,243.7521,243.207,243.7323,14256.0
2020-09-22 12:25:00,245.94,245.96,245.52,245.9,11429.0,243.762,243.7818,243.3457,243.7224,11429.0
2020-09-22 12:30:00,246.0,246.24,245.86,245.95,11532.0,243.8215,244.0594,243.6827,243.7719,11532.0
2020-09-22 12:35:00,245.97,246.29,245.8,246.09,10531.0,243.7918,244.1089,243.6233,243.9107,10531.0
2020-09-22 12:40:00,246.01,246.01,245.61,245.68,12406.0,243.8314,243.8314,243.4349,243.5043,12406.0
2020-09-22 12:45:00,245.75,245.81,244.98,245.21,15603.0,243.5737,243.6332,242.8105,243.0385,15603.0
2020-09-22 12:50:00,245.32,245.42,245.05,245.39,11081.0,243.1475,243.2466,242.8799,243.2169,11081.0
2020-09-22 12:55:00,245.28,245.3,244.78,245.21,14228.0,243.1079,243.1277,242.6123,243.0385,14228.0
2020-09-22 13:00:00,245.27,245.45,244.96,245.29,9817.0,243.098,243.2764,242.7907,243.1178,9817.0
2020-09-22 13:05:00,245.37,245.55,245.1,245.55,8033.0,243.1971,243.3755,242.9295,243.3755,8033.0
2020-09-22 13:10:00,245.54,245.97,245.52,245.88,10458.0,243.3656,243.7918,243.3457,243.7026,10458.0
2020-09-22 13:15:00,245.82,246.31,245.7,246.22,11633.0,243.6431,244.1287,243.5241,244.0395,11633.0
2020-09-22 13:20:00,246.21,246.26,245.95,246.25,8772.0,244.0296,244.0792,243.7719,244.0693,8772.0
2020-09-22 13:25:00,246.28,246.43,246.03,246.36,18321.0,244.099,244.2477,243.8512,244.1783,18321.0
2020-09-22 13:30:00,246.24,246.29,245.93,245.95,15692.0,244.0594,244.1089,243.7521,243.7719,15692.0
2020-09-22 13:35:00,245.98,246.18,245.79,245.92,8777.0,243.8017,243.9999,243.6133,243.7422,8777.0
2020-09-22 13:40:00,246.04,246.46,246.03,246.43,17597.0,243.8611,244.2774,243.8512,244.2477,17597.0
2020-09-22 13:45:00,246.43,246.79,246.14,246.76,17913.0,244.2477,244.6045,243.9602,244.5748,17913.0
2020-09-22 13:50:00,246.81,247.26,246.65,246.97,39936.0,244.6243,245.0703,244.4657,244.7829,39936.0
2020-09-22 13:55:00,246.94,247.43,246.87,247.28,24283.0,244.7532,245.2388,244.6838,245.0902,24283.0
2020-09-22 14:00:00,247.3,247.83,247.3,247.75,34593.0,245.11,245.6353,245.11,245.556,34593.0
2020-09-22 14:05:00,247.72,247.75,247.36,247.48,26852.0,245.5263,245.556,245.1694,245.2884,26852.0
2020-09-22 14:10:00,247.47,247.6,247.19,247.53,24945.0,245.2785,245.4073,245.0009,245.3379,24945.0
2020-09-22 14:15:00,247.62,247.91,247.54,247.82,24518.0,245.4271,245.7146,245.3478,245.6254,24518.0
2020-09-22 14:20:00,247.76,247.78,246.95,246.95,23574.0,245.5659,245.5857,244.7631,244.7631,23574.0
2020-09-22 14:25:00,246.99,247.32,246.78,247.23,19798.0,244.8027,245.1298,244.5946,245.0406,19798.0
2020-09-22 14:30:00,247.32,247.45,246.9,246.95,14692.0,245.1298,245.2586,244.7135,244.7631,14692.0
2020-09-22 14:35:00,246.83,247.39,246.59,247.34,14198.0,244.6441,245.1992,244.4063,245.1496,14198.0
2020-09-22 14:40:00,247.29,247.53,247.04,247.41,17205.0,245.1001,245.3379,244.8523,245.219,17205.0
2020-09-22 14:45:00,247.38,247.45,246.98,247.03,8403.0,245.1893,245.2586,244.7928,244.8424,8403.0
2020-09-22 14:50:00,247.01,247.18,246.86,247.02,16631.0,244.8225,244.991,244.6739,244.8325,16631.0
2020-09-22 14:55:00,246.98,247.54,246.93,247.3,16909.0,244.7928,245.3478,244.7433,245.11,16909.0
2020-09-22 15:00:00,247.34,247.53,246.99,247.33,14150.0,245.1496,245.3379,244.8027,245.1397,14150.0
2020-09-22 15:05:00,247.37,247.84,247.25,247.6,31224.0,245.1794,245.6452,245.0604,245.4073,31224.0
2020-09-22 15:10:00,247.7,247.83,247.12,247.13,23976.0,245.5064,245.6353,244.9316,244.9415,23976.0
2020-09-22 15:15:00,247.15,247.29,246.81,247.22,28170.0,244.9613,245.1001,244.6243,245.0307,28170.0
2020-09-22 15:20:00,247.2,247.39,246.99,247.27,28683.0,245.0109,245.1992,244.8027,245.0802,28683.0
2020-09-22 15:25:00,247.3,248.0,247.3,247.65,58238.0,245.11,245.8038,245.11,245.4569,58238.0
2020-09-22 15:30:00,247.64,247.69,247.22,247.53,47918.0,245.447,245.4965,245.0307,245.3379,47918.0
2020-09-22 15:35:00,247.53,247.79,247.42,247.61,36744.0,245.3379,245.5956,245.2289,245.4172,36744.0
2020-09-22 15:40:00,247.63,248.0,247.57,247.89,46545.0,245.4371,245.8038,245.3776,245.6948,46545.0
2020-09-22 15:45:00,247.89,248.5,247.72,248.16,88858.0,245.6948,246.2993,245.5263,245.9624,88858.0
2020-09-22 15:50:00,248.19,248.19,247.62,248.05,82609.0,245.9921,245.9921,245.4271,245.8533,82609.0
2020-09-22 15:55:00,248.07,248.57,247.49,247.78,163420.0,245.8732,246.3687,245.2983,245.5857,163420.0
2020-09-23 09:30:00,248.49,248.77,244.59,244.93,192466.0,246.2894,246.567,242.424,242.761,192466.0
2020-09-23 09:35:00,244.84,245.55,243.55,244.42,109752.0,242.6718,243.3755,241.3932,242.2555,109752.0
2020-09-23 09:40:00,244.61,246.67,244.01,245.99,120094.0,242.4438,244.4856,241.8491,243.8116,120094.0
2020-09-23 09:45:00,245.9,246.19,245.01,246.19,97266.0,243.7224,244.0098,242.8403,244.0098,97266.0
2020-09-23 09:50:00,245.97,245.97,244.44,244.7,63238.0,243.7918,243.7918,242.2753,242.533,63238.0
2020-09-23 09:55:00,244.57,245.03,244.03,244.22,36926.0,242.4042,242.8601,241.8689,242.0573,36926.0
2020-09-23 10:00:00,244.37,244.86,243.97,244.61,81766.0,242.2059,242.6916,241.8095,242.4438,81766.0
2020-09-23 10:05:00,244.58,244.58,243.88,243.91,35960.0,242.4141,242.4141,241.7203,241.75,35960.0
2020-09-23 10:10:00,243.93,245.17,243.69,245.16,65879.0,241.7698,242.9988,241.5319,242.9889,65879.0
2020-09-23 10:15:00,245.17,245.27,243.96,244.07,32747.0,242.9988,243.098,241.7996,241.9086,32747.0
2020-09-23 10:20:00,244.08,244.63,244.02,244.62,24150.0,241.9185,242.4636,241.859,242.4537,24150.0
2020-09-23 10:25:00,244.48,245.9,244.43,245.74,61568.0,242.3149,243.7224,242.2654,243.5638,61568.0
2020-09-23 10:30:00,245.78,245.83,245.37,245.41,32848.0,243.6034,243.653,243.1971,243.2367,32848.0
2020-09-23 10:35:00,245.37,245.43,244.56,245.25,42267.0,243.1971,243.2565,242.3942,243.0781,42267.0
2020-09-23 10:40:00,245.22,245.55,244.96,245.29,26767.0,243.0484,243.3755,242.7907,243.1178,26767.0
2020-09-23 10:45:00,245.24,245.53,245.1,245.28,24733.0,243.0682,243.3556,242.9295,243.1079,24733.0
2020-09-23 10:50:00,245.32,245.36,244.81,244.9,42910.0,243.1475,243.1872,242.642,242.7312,42910.0
2020-09-23 10:55:00,244.94,245.17,244.0,244.04,98064.0,242.7709,242.9988,241.8392,241.8788,98064.0
2020-09-23 11:00:00,244.07,244.38,243.66,243.87,45591.0,241.9086,242.2158,241.5022,241.7104,45591.0
2020-09-23 11:05:00,243.9,244.68,243.82,244.31,40293.0,241.7401,242.5132,241.6608,242.1465,40293.0
2020-09-23 11:10:00,244.32,244.63,244.03,244.13,28064.0,242.1564,242.4636,241.8689,241.968,28064.0
2020-09-23 11:15:00,244.15,244.9,243.92,244.39,51954.0,241.9879,242.7312,241.7599,242.2257,51954.0
2020-09-23 11:20:00,244.43,244.5,243.51,243.93,52087.0,242.2654,242.3348,241.3535,241.7698,52087.0
2020-09-23 11:25:00,243.92,244.15,242.87,243.23,98066.0,241.7599,241.9879,240.7192,241.076,98066.0
2020-09-23 11:30:00,243.13,243.43,242.59,242.73,46815.0,240.9769,241.2742,240.4417,240.5804,46815.0
2020-09-23 11:35:00,242.68,243.03,242.52,242.98,43905.0,240.5309,240.8778,240.3723,240.8282,43905.0
2020-09-23 11:40:00,242.97,242.98,242.3,242.51,27167.0,240.8183,240.8282,240.1543,240.3624,27167.0
2020-09-23 11:45:00,242.53,242.54,241.91,242.28,36009.0,240.3822,240.3921,239.7677,240.1344,36009.0
2020-09-23 11:50:00,242.25,242.29,241.49,241.81,61210.0,240.1047,240.1443,239.3514,239.6686,61210.0
2020-09-23 11:55:00,241.89,242.09,241.25,241.43,49568.0,239.7479,239.9461,239.1136,239.292,49568.0
2020-09-23 12:00:00,241.31,242.06,241.22,241.26,50442.0,239.173,239.9164,239.0838,239.1235,50442.0
2020-09-23 12:05:00,241.26,242.0,241.26,241.87,36471.0,239.1235,239.8569,239.1235,239.7281,36471.0
2020-09-23 12:10:00,241.92,242.48,241.76,242.48,43402.0,239.7776,240.3327,239.619,240.3327,43402.0
2020-09-23 12:15:00,242.47,242.62,242.08,242.12,42377.0,240.3227,240.4714,239.9362,239.9758,42377.0
2020-09-23 12:20:00,242.13,242.18,241.63,241.93,69502.0,239.9858,240.0353,239.4902,239.7875,69502.0
2020-09-23 12:25:00,242.03,242.45,242.02,242.24,28977.0,239.8866,240.3029,239.8767,240.0948,28977.0
2020-09-23 12:30:00,242.21,242.34,241.72,241.72,31662.0,240.0651,240.1939,239.5794,239.5794,31662.0
2020-09-23 12:35:00,241.73,242.31,241.57,242.31,25443.0,239.5893,240.1642,239.4307,240.1642,25443.0
2020-09-23 12:40:00,242.24,242.63,242.0,242.59,32936.0,240.0948,240.4813,239.8569,240.4417,32936.0
2020-09-23 12:45:00,242.55,242.68,242.09,242.6,69659.0,240.402,240.5309,239.9461,240.4516,69659.0
2020-09-23 12:50:00,242.59,242.87,242.46,242.68,82951.0,240.4417,240.7192,240.3128,240.5309,82951.0
2020-09-23 12:55:00,242.68,242.82,242.35,242.51,55334.0,240.5309,240.6696,240.2038,240.3624,55334.0
2020-09-23 13:00:00,242.48,242.54,241.8,241.93,50111.0,240.3327,240.3921,239.6587,239.7875,50111.0
2020-09-23 13:05:00,241.91,242.13,241.78,242.06,28412.0,239.7677,239.9858,239.6389,239.9164,28412.0
2020-09-23 13:10:00,242.06,242.23,241.9,241.97,22789.0,239.9164,240.0849,239.7578,239.8272,22789.0
2020-09-23 13:15:00,242.01,242.18,241.82,241.85,23934.0,239.8668,240.0353,239.6785,239.7082,23934.0
2020-09-23 13:20:00,241.87,241.93,241.51,241.64,28062.0,239.7281,239.7875,239.3712,239.5001,28062.0
2020-09-23 13:25:00,241.6,241.69,240.66,240.79,56710.0,239.4605,239.5497,238.5288,238.6576,56710.0
2020-09-23 13:30:00,240.8,241.04,240.48,240.98,50039.0,238.6675,238.9054,238.3504,238.8459,50039.0
2020-09-23 13:35:00,240.93,240.95,240.45,240.45,40403.0,238.7964,238.8162,238.3206,238.3206,40403.0
2020-09-23 13:40:00,240.5,240.5,239.36,239.39,84863.0,238.3702,238.3702,237.2403,237.27,84863.0
2020-09-23 13:45:00,239.39,239.95,239.02,239.77,66488.0,237.27,237.8251,236.9033,237.6467,66488.0
2020-09-23 13:50:00,239.76,240.07,239.28,239.4,53936.0,237.6367,237.944,237.161,237.2799,53936.0
2020-09-23 13:55:00,239.46,239.54,238.9,239.19,43969.0,237.3394,237.4187,236.7844,237.0718,43969.0
2020-09-23 14:00:00,239.17,239.19,238.01,238.43,69738.0,237.052,237.0718,235.9022,236.3185,69738.0
2020-09-23 14:05:00,238.36,238.66,238.14,238.16,35372.0,236.2491,236.5465,236.0311,236.0509,35372.0
2020-09-23 14:10:00,238.19,238.23,237.78,237.87,50178.0,236.0807,236.1203,235.6743,235.7635,50178.0
2020-09-23 14:15:00,237.85,237.86,236.83,236.93,73782.0,235.7437,235.7536,234.7327,234.8318,73782.0
2020-09-23 14:20:00,236.95,237.76,236.83,237.51,62484.0,234.8516,235.6545,234.7327,235.4067,62484.0
2020-09-23 14:25:00,237.53,238.04,237.16,237.16,60859.0,235.4265,235.932,235.0598,235.0598,60859.0
2020-09-23 14:30:00,237.15,237.54,236.6,237.51,55106.0,235.0499,235.4364,234.5047,235.4067,55106.0
2020-09-23 14:35:00,237.51,237.56,237.01,237.45,46386.0,235.4067,235.4562,234.9111,235.3472,46386.0
2020-09-23 14:40:00,237.41,237.47,236.27,236.36,54751.0,235.3076,235.367,234.1777,234.2669,54751.0
2020-09-23 14:45:00,236.39,236.57,236.11,236.32,43731.0,234.2966,234.475,234.0191,234.2272,43731.0
2020-09-23 14:50:00,236.32,236.7,235.83,235.93,68229.0,234.2272,234.6038,233.7416,233.8407,68229.0
2020-09-23 14:55:00,235.91,236.66,235.65,236.45,102770.0,233.8208,234.5642,233.5631,234.3561,102770.0
2020-09-23 15:00:00,236.52,237.04,235.88,235.97,57829.0,234.4254,234.9408,233.7911,233.8803,57829.0
2020-09-23 15:05:00,235.98,236.27,235.51,235.9,60079.0,233.8902,234.1777,233.4244,233.8109,60079.0
2020-09-23 15:10:00,235.86,237.35,235.75,237.03,54984.0,233.7713,235.2481,233.6623,234.9309,54984.0
2020-09-23 15:15:00,236.97,237.11,236.07,236.89,52854.0,234.8715,235.0102,233.9794,234.7922,52854.0
2020-09-23 15:20:00,236.9,237.19,236.39,236.39,50719.0,234.8021,235.0895,234.2966,234.2966,50719.0
2020-09-23 15:25:00,236.46,237.33,236.11,237.22,57243.0,234.366,235.2283,234.0191,235.1192,57243.0
2020-09-23 15:30:00,237.29,237.84,237.0,237.12,71021.0,235.1886,235.7338,234.9012,235.0201,71021.0
2020-09-23 15:35:00,237.22,237.88,237.08,237.84,60194.0,235.1192,235.7734,234.9805,235.7338,60194.0
2020-09-23 15:40:00,237.88,238.37,237.65,237.83,82722.0,235.7734,236.2591,235.5454,235.7238,82722.0
2020-09-23 15:45:00,237.8,238.03,236.21,236.85,84237.0,235.6941,235.9221,234.1182,234.7525,84237.0
2020-09-23 15:50:00,236.77,236.85,235.35,235.65,145330.0,234.6732,234.7525,233.2658,233.5631,145330.0
2020-09-23 15:55:00,235.64,236.64,235.54,236.13,273615.0,233.5532,234.5444,233.4541,234.0389,273615.0
2020-09-24 09:30:00,235.84,237.55,235.01,235.48,207774.0,233.7515,235.4463,232.9288,233.3946,207774.0
2020-09-24 09:35:00,235.44,236.62,234.32,234.51,79495.0,233.355,234.5246,232.2449,232.4332,79495.0
2020-09-24 09:40:00,234.31,235.86,233.63,235.56,95397.0,232.235,233.7713,231.561,233.4739,95397.0
2020-09-24 09:45:00,235.56,237.45,235.21,237.18,56613.0,233.4739,235.3472,233.127,235.0796,56613.0
2020-09-24 09:50:00,237.18,237.96,237.04,237.79,69435.0,235.0796,235.8527,234.9408,235.6842,69435.0
2020-09-24 09:55:00,237.75,237.95,236.29,237.21,64222.0,235.6445,235.8428,234.1975,235.1093,64222.0
2020-09-24 10:00:00,237.37,238.97,237.2,238.85,81654.0,235.2679,236.8537,235.0994,236.7348,81654.0
2020-09-24 10:05:00,238.9,239.5,238.54,239.19,41560.0,236.7844,237.379,236.4276,237.0718,41560.0
2020-09-24 10:10:00,239.06,239.06,238.25,238.7,28646.0,236.9429,236.9429,236.1401,236.5861,28646.0
2020-09-24 10:15:00,238.64,239.49,238.61,238.66,27914.0,236.5267,237.3691,236.4969,236.5465,27914.0
2020-09-24 10:20:00,238.66,238.74,236.86,236.86,30547.0,236.5465,236.6258,234.7624,234.7624,30547.0
2020-09-24 10:25:00,237.17,237.22,236.13,236.34,43280.0,235.0697,235.1192,234.0389,234.247,43280.0
2020-09-24 10:30:00,236.37,236.37,234.82,234.95,23677.0,234.2768,234.2768,232.7405,232.8693,23677.0
2020-09-24 10:35:00,234.9,235.0,233.72,234.26,49414.0,232.8198,232.9189,231.6502,232.1855,49414.0
2020-09-24 10:40:00,234.36,236.14,234.33,235.27,30699.0,232.2846,234.0488,232.2548,233.1865,30699.0
2020-09-24 10:45:00,235.57,237.2,235.57,236.5,30164.0,233.4839,235.0994,233.4839,234.4056,30164.0
2020-09-24 10:50:00,236.29,237.08,235.75,236.63,36635.0,234.1975,234.9805,233.6623,234.5345,36635.0
2020-09-24 10:55:00,236.53,237.09,236.13,236.92,26149.0,234.4354,234.9904,234.0389,234.8219,26149.0
2020-09-24 11:00:00,236.92,237.03,236.08,236.23,28397.0,234.8219,234.9309,233.9893,234.138,28397.0
2020-09-24 11:05:00,236.39,237.0,235.32,235.8,41680.0,234.2966,234.9012,233.2361,233.7118,41680.0
2020-09-24 11:10:00,235.94,237.5,235.84,237.43,26883.0,233.8506,235.3968,233.7515,235.3274,26883.0
2020-09-24 11:15:00,237.44,237.49,236.93,237.34,22122.0,235.3373,235.3868,234.8318,235.2382,22122.0
2020-09-24 11:20:00,237.25,238.45,237.21,238.12,24017.0,235.149,236.3383,235.1093,236.0113,24017.0
2020-09-24 11:25:00,238.09,238.66,237.95,238.14,24178.0,235.9815,236.5465,235.8428,236.0311,24178.0
2020-09-24 11:30:00,238.29,238.84,238.02,238.57,20060.0,236.1798,236.7249,235.9122,236.4573,20060.0
2020-09-24 11:35:00,238.57,238.77,237.98,238.16,34559.0,236.4573,236.6555,235.8725,236.0509,34559.0
2020-09-24 11:40:00,238.23,238.65,237.93,238.06,29664.0,236.1203,236.5366,235.823,235.9518,29664.0
2020-09-24 11:45:00,238.09,238.33,236.91,237.42,21201.0,235.9815,236.2194,234.812,235.3175,21201.0
2020-09-24 11:50:00,237.42,237.72,237.05,237.25,31885.0,235.3175,235.6148,234.9507,235.149,31885.0
2020-09-24 11:55:00,237.4,238.5,237.29,238.5,22622.0,235.2976,236.3879,235.1886,236.3879,22622.0
2020-09-24 12:00:00,238.57,238.98,238.32,238.95,21613.0,236.4573,236.8637,236.2095,236.8339,21613.0
2020-09-24 12:05:00,238.93,239.26,238.79,239.19,26399.0,236.8141,237.1412,236.6753,237.0718,26399.0
2020-09-24 12:10:00,239.24,239.24,238.71,238.95,25687.0,237.1214,237.1214,236.596,236.8339,25687.0
2020-09-24 12:15:00,238.91,239.58,238.55,238.68,27820.0,236.7943,237.4583,236.4375,236.5663,27820.0
2020-09-24 12:20:00,238.67,239.26,238.59,238.63,24775.0,236.5564,237.1412,236.4771,236.5168,24775.0
2020-09-24 12:25:00,238.74,239.08,238.52,238.52,15469.0,236.6258,236.9628,236.4077,236.4077,15469.0
2020-09-24 12:30:00,238.54,238.61,237.43,237.62,16801.0,236.4276,236.4969,235.3274,235.5157,16801.0
2020-09-24 12:35:00,237.75,238.18,237.39,237.65,13592.0,235.6445,236.0707,235.2877,235.5454,13592.0
2020-09-24 12:40:00,237.61,238.13,237.55,238.0,9556.0,235.5058,236.0212,235.4463,235.8923,9556.0
2020-09-24 12:45:00,238.05,238.45,237.88,238.44,11904.0,235.9419,236.3383,235.7734,236.3284,11904.0
2020-09-24 12:50:00,238.62,238.64,237.67,237.95,14497.0,236.5068,236.5267,235.5653,235.8428,14497.0
2020-09-24 12:55:00,237.95,238.93,237.92,238.85,14796.0,235.8428,236.8141,235.813,236.7348,14796.0
2020-09-24 13:00:00,238.84,239.24,238.78,239.24,18905.0,236.7249,237.1214,236.6654,237.1214,18905.0
2020-09-24 13:05:00,239.0,239.19,238.83,239.02,12785.0,236.8835,237.0718,236.715,236.9033,12785.0
2020-09-24 13:10:00,239.0,239.36,238.84,238.93,24465.0,236.8835,237.2403,236.7249,236.8141,24465.0
2020-09-24 13:15:00,238.84,239.35,238.29,238.29,11379.0,236.7249,237.2304,236.1798,236.1798,11379.0
2020-09-24 13:20:00,238.4,239.1,238.4,238.79,15988.0,236.2888,236.9826,236.2888,236.6753,15988.0
2020-09-24 13:25:00,238.73,239.46,238.66,239.42,11801.0,236.6159,237.3394,236.5465,237.2998,11801.0
2020-09-24 13:30:00,239.49,239.96,239.31,239.69,26494.0,237.3691,237.835,237.1907,237.5674,26494.0
2020-09-24 13:35:00,239.63,239.84,239.24,239.82,16142.0,237.5079,237.716,237.1214,237.6962,16142.0
2020-09-24 13:40:00,239.78,239.89,239.36,239.74,19314.0,237.6566,237.7656,237.2403,237.6169,19314.0
2020-09-24 13:45:00,239.72,239.84,239.32,239.35,14234.0,237.5971,237.716,237.2006,237.2304,14234.0
2020-09-24 13:50:00,239.28,239.45,238.77,238.94,18602.0,237.161,237.3295,236.6555,236.824,18602.0
2020-09-24 13:55:00,238.96,239.1,238.55,238.64,26732.0,236.8438,236.9826,236.4375,236.5267,26732.0
2020-09-24 14:00:00,238.79,238.91,238.04,238.46,20400.0,236.6753,236.7943,235.932,236.3483,20400.0
2020-09-24 14:05:00,238.44,238.7,238.32,238.49,29559.0,236.3284,236.5861,236.2095,236.378,29559.0
2020-09-24 14:10:00,238.47,238.57,238.21,238.36,19561.0,236.3582,236.4573,236.1005,236.2491,19561.0
2020-09-24 14:15:00,238.38,238.72,237.36,237.39,31143.0,236.269,236.606,235.258,235.2877,31143.0
2020-09-24 14:20:00,237.38,237.64,237.03,237.09,33698.0,235.2778,235.5355,234.9309,234.9904,33698.0
2020-09-24 14:25:00,237.13,237.59,236.79,237.28,27825.0,235.03,235.486,234.693,235.1787,27825.0
2020-09-24 14:30:00,237.28,237.96,237.07,237.78,27936.0,235.1787,235.8527,234.9706,235.6743,27936.0
2020-09-24 14:35:00,237.76,238.56,237.61,238.48,24633.0,235.6545,236.4474,235.5058,236.3681,24633.0
2020-09-24 14:40:00,238.42,238.76,238.27,238.59,21207.0,236.3086,236.6456,236.1599,236.4771,21207.0
2020-09-24 14:45:00,238.6,238.69,237.29,237.31,40476.0,236.487,236.5762,235.1886,235.2084,40476.0
2020-09-24 14:50:00,237.23,237.74,236.88,237.14,19705.0,235.1292,235.6346,234.7823,235.0399,19705.0
2020-09-24 14:55:00,237.07,237.41,236.65,236.75,18191.0,234.9706,235.3076,234.5543,234.6534,18191.0
2020-09-24 15:00:00,236.75,236.97,236.31,236.52,15508.0,234.6534,234.8715,234.2173,234.4254,15508.0
2020-09-24 15:05:00,236.52,236.87,236.24,236.81,17654.0,234.4254,234.7723,234.1479,234.7129,17654.0
2020-09-24 15:10:00,236.7,237.37,236.53,237.12,26562.0,234.6038,235.2679,234.4354,235.0201,26562.0
2020-09-24 15:15:00,237.05,237.39,236.74,236.74,27871.0,234.9507,235.2877,234.6435,234.6435,27871.0
2020-09-24 15:20:00,236.76,236.91,235.37,235.56,48539.0,234.6633,234.812,233.2856,233.4739,48539.0
2020-09-24 15:25:00,235.55,236.15,235.5,235.92,21003.0,233.464,234.0587,233.4145,233.8308,21003.0
2020-09-24 15:30:00,235.76,235.93,235.19,235.78,27116.0,233.6722,233.8407,233.1072,233.692,27116.0
2020-09-24 15:35:00,235.61,236.87,235.27,236.87,27372.0,233.5235,234.7723,233.1865,234.7723,27372.0
2020-09-24 15:40:00,236.74,237.13,236.61,236.73,50407.0,234.6435,235.03,234.5146,234.6336,50407.0
2020-09-24 15:45:00,236.69,237.61,236.31,236.4,51298.0,234.5939,235.5058,234.2173,234.3065,51298.0
2020-09-24 15:50:00,236.33,237.55,236.23,237.55,71216.0,234.2371,235.4463,234.138,235.4463,71216.0
2020-09-24 15:55:00,237.54,237.91,237.27,237.5,137676.0,235.4364,235.8031,235.1688,235.3968,137676.0
2020-09-25 09:30:00,237.39,238.83,236.44,237.0,124938.0,235.2877,236.715,234.3461,234.9012,124938.0
2020-09-25 09:35:00,236.76,238.15,236.3,236.93,38305.0,234.6633,236.041,234.2074,234.8318,38305.0
2020-09-25 09:40:00,237.0,237.62,236.1,236.19,37493.0,234.9012,235.5157,234.0092,234.0984,37493.0
2020-09-25 09:45:00,236.31,236.44,235.14,235.6,28302.0,234.2173,234.3461,233.0577,233.5136,28302.0
2020-09-25 09:50:00,235.54,236.49,235.05,235.71,53280.0,233.4541,234.3957,232.9685,233.6226,53280.0
2020-09-25 09:55:00,235.73,237.19,235.18,237.19,41497.0,233.6424,235.0895,233.0973,235.0895,41497.0
2020-09-25 10:00:00,237.25,237.57,236.28,237.13,23737.0,235.149,235.4661,234.1876,235.03,23737.0
2020-09-25 10:05:00,237.1,237.35,236.15,236.24,19476.0,235.0003,235.2481,234.0587,234.1479,19476.0
2020-09-25 10:10:00,236.2,236.72,235.59,236.19,30156.0,234.1083,234.6237,233.5037,234.0984,30156.0
2020-09-25 10:15:00,236.17,237.36,235.93,236.96,17995.0,234.0785,235.258,233.8407,234.8615,17995.0
2020-09-25 10:20:00,237.01,238.88,237.01,238.66,27251.0,234.9111,236.7645,234.9111,236.5465,27251.0
2020-09-25 10:25:00,238.65,239.14,238.5,238.82,24504.0,236.5366,237.0222,236.3879,236.7051,24504.0
2020-09-25 10:30:00,238.82,239.48,238.63,239.38,21458.0,236.7051,237.3592,236.5168,237.2601,21458.0
2020-09-25 10:35:00,239.26,239.39,238.47,239.39,13201.0,237.1412,237.27,236.3582,237.27,13201.0
2020-09-25 10:40:00,239.46,239.68,238.77,239.23,26262.0,237.3394,237.5575,236.6555,237.1114,26262.0
2020-09-25 10:45:00,239.31,239.69,238.92,239.13,16727.0,237.1907,237.5674,236.8042,237.0123,16727.0
2020-09-25 10:50:00,239.12,239.68,238.91,239.5,14851.0,237.0024,237.5575,236.7943,237.379,14851.0
2020-09-25 10:55:00,239.49,239.51,238.82,239.25,22333.0,237.3691,237.389,236.7051,237.1313,22333.0
2020-09-25 11:00:00,239.32,239.49,238.49,238.67,21913.0,237.2006,237.3691,236.378,236.5564,21913.0
2020-09-25 11:05:00,238.73,239.22,238.65,239.16,15766.0,236.6159,237.1015,236.5366,237.0421,15766.0
2020-09-25 11:10:00,239.08,239.92,238.85,239.87,16528.0,236.9628,237.7953,236.7348,237.7458,16528.0
2020-09-25 11:15:00,239.9,240.43,239.9,240.33,36611.0,237.7755,238.3008,237.7755,238.2017,36611.0
2020-09-25 11:20:00,240.31,240.36,239.88,239.94,26737.0,238.1819,238.2314,237.7557,237.8152,26737.0
2020-09-25 11:25:00,239.88,240.21,239.57,239.57,24266.0,237.7557,238.0828,237.4484,237.4484,24266.0
2020-09-25 11:30:00,239.57,239.57,238.98,239.26,22038.0,237.4484,237.4484,236.8637,237.1412,22038.0
2020-09-25 11:35:00,239.21,239.26,238.23,238.23,14664.0,237.0916,237.1412,236.1203,236.1203,14664.0
2020-09-25 11:40:00,238.41,238.79,238.19,238.19,15996.0,236.2987,236.6753,236.0807,236.0807,15996.0
2020-09-25 11:45:00,238.41,238.49,237.92,238.1,13298.0,236.2987,236.378,235.813,235.9914,13298.0
2020-09-25 11:50:00,238.12,238.62,238.09,238.15,13827.0,236.0113,236.5068,235.9815,236.041,13827.0
2020-09-25 11:55:00,238.13,238.33,237.87,237.9,12819.0,236.0212,236.2194,235.7635,235.7932,12819.0
2020-09-25 12:00:00,237.95,238.53,237.93,238.49,12985.0,235.8428,236.4176,235.823,236.378,12985.0
2020-09-25 12:05:00,238.42,239.09,238.36,239.05,13653.0,236.3086,236.9727,236.2491,236.933,13653.0
2020-09-25 12:10:00,239.01,239.09,238.7,238.98,14760.0,236.8934,236.9727,236.5861,236.8637,14760.0
2020-09-25 12:15:00,239.03,239.03,238.18,238.28,23096.0,236.9132,236.9132,236.0707,236.1699,23096.0
2020-09-25 12:20:00,238.34,238.61,238.07,238.51,24492.0,236.2293,236.4969,235.9617,236.3978,24492.0
2020-09-25 12:25:00,238.4,238.54,238.13,238.54,29461.0,236.2888,236.4276,236.0212,236.4276,29461.0
2020-09-25 12:30:00,238.55,238.73,238.3,238.64,35864.0,236.4375,236.6159,236.1897,236.5267,35864.0
2020-09-25 12:35:00,238.55,238.76,238.36,238.65,14728.0,236.4375,236.6456,236.2491,236.5366,14728.0
2020-09-25 12:40:00,238.6,239.45,238.59,239.26,11247.0,236.487,237.3295,236.4771,237.1412,11247.0
2020-09-25 12:45:00,239.3,239.48,238.97,238.97,11284.0,237.1808,237.3592,236.8537,236.8537,11284.0
2020-09-25 12:50:00,239.06,239.46,238.97,239.46,11066.0,236.9429,237.3394,236.8537,237.3394,11066.0
2020-09-25 12:55:00,239.43,239.74,239.37,239.66,9528.0,237.3097,237.6169,237.2502,237.5376,9528.0
2020-09-25 13:00:00,239.57,239.95,239.35,239.83,13460.0,237.4484,237.8251,237.2304,237.7061,13460.0
2020-09-25 13:05:00,239.78,240.3,239.74,240.07,33364.0,237.6566,238.172,237.6169,237.944,33364.0
2020-09-25 13:10:00,240.09,240.33,239.97,240.24,23928.0,237.9638,238.2017,237.8449,238.1125,23928.0
2020-09-25 13:15:00,240.21,240.36,239.82,239.89,41288.0,238.0828,238.2314,237.6962,237.7656,41288.0
2020-09-25 13:20:00,239.89,240.29,239.87,239.96,20729.0,237.7656,238.1621,237.7458,237.835,20729.0
2020-09-25 13:25:00,239.89,240.33,239.89,240.3,18501.0,237.7656,238.2017,237.7656,238.172,18501.0
2020-09-25 13:30:00,240.32,240.64,240.14,240.43,26719.0,238.1918,238.509,238.0134,238.3008,26719.0
2020-09-25 13:35:00,240.43,240.65,240.34,240.6,21336.0,238.3008,238.5189,238.2116,238.4693,21336.0
2020-09-25 13:40:00,240.61,241.55,240.61,241.42,48555.0,238.4792,239.4109,238.4792,239.282,48555.0
2020-09-25 13:45:00,241.39,241.59,241.21,241.43,25268.0,239.2523,239.4505,239.0739,239.292,25268.0
2020-09-25 13:50:00,241.46,241.7,241.38,241.5,21144.0,239.3217,239.5596,239.2424,239.3613,21144.0
2020-09-25 13:55:00,241.56,241.62,241.19,241.39,22912.0,239.4208,239.4803,239.0541,239.2523,22912.0
2020-09-25 14:00:00,241.29,241.33,241.04,241.24,16356.0,239.1532,239.1928,238.9054,239.1036,16356.0
2020-09-25 14:05:00,241.25,241.81,241.2,241.69,17746.0,239.1136,239.6686,239.064,239.5497,17746.0
2020-09-25 14:10:00,241.66,241.91,241.52,241.59,21878.0,239.5199,239.7677,239.3812,239.4505,21878.0
2020-09-25 14:15:00,241.62,242.11,241.57,242.08,41322.0,239.4803,239.9659,239.4307,239.9362,41322.0
2020-09-25 14:20:00,242.1,242.11,241.69,241.92,21069.0,239.956,239.9659,239.5497,239.7776,21069.0
2020-09-25 14:25:00,241.96,242.07,241.82,241.85,27301.0,239.8173,239.9263,239.6785,239.7082,27301.0
2020-09-25 14:30:00,241.86,241.86,241.54,241.62,16851.0,239.7182,239.7182,239.401,239.4803,16851.0
2020-09-25 14:35:00,241.67,242.05,241.62,242.04,23587.0,239.5298,239.9065,239.4803,239.8966,23587.0
2020-09-25 14:40:00,242.0,242.15,241.76,241.88,25426.0,239.8569,240.0056,239.619,239.738,25426.0
2020-09-25 14:45:00,241.87,242.36,241.87,242.28,32285.0,239.7281,240.2137,239.7281,240.1344,32285.0
2020-09-25 14:50:00,242.29,242.96,242.18,242.88,34703.0,240.1443,240.8084,240.0353,240.7291,34703.0
2020-09-25 14:55:00,242.91,242.95,242.64,242.71,27564.0,240.7589,240.7985,240.4912,240.5606,27564.0
2020-09-25 15:00:00,242.67,243.04,242.54,242.84,39451.0,240.521,240.8877,240.3921,240.6895,39451.0
2020-09-25 15:05:00,242.85,243.4,242.79,243.33,39007.0,240.6994,241.2445,240.6399,241.1751,39007.0
2020-09-25 15:10:00,243.29,243.6,243.14,243.2,44216.0,241.1355,241.4427,240.9868,241.0463,44216.0
2020-09-25 15:15:00,243.23,243.76,243.21,243.67,36410.0,241.076,241.6013,241.0562,241.5121,36410.0
2020-09-25 15:20:00,243.67,243.95,243.56,243.74,46728.0,241.5121,241.7896,241.4031,241.5815,46728.0
2020-09-25 15:25:00,243.78,243.87,243.07,243.12,43807.0,241.6211,241.7104,240.9174,240.967,43807.0
2020-09-25 15:30:00,243.09,243.18,242.25,242.33,49895.0,240.9373,241.0265,240.1047,240.184,49895.0
2020-09-25 15:35:00,242.37,242.83,242.31,242.44,41732.0,240.2236,240.6796,240.1642,240.293,41732.0
2020-09-25 15:40:00,242.45,243.0,242.36,242.83,45513.0,240.3029,240.8481,240.2137,240.6796,45513.0
2020-09-25 15:45:00,242.82,243.26,242.47,243.15,56231.0,240.6696,241.1058,240.3227,240.9967,56231.0
2020-09-25 15:50:00,243.1,243.25,242.63,243.14,93414.0,240.9472,241.0958,240.4813,240.9868,93414.0
2020-09-25 15:55:00,243.17,243.54,242.46,242.92,292311.0,241.0165,241.3833,240.3128,240.7688,292311.0
2020-09-28 09:30:00,247.56,247.99,244.0,245.29,263624.0,245.3677,245.7939,241.8392,243.1178,263624.0
2020-09-28 09:35:00,245.29,245.67,244.41,245.58,74117.0,243.1178,243.4944,242.2456,243.4052,74117.0
2020-09-28 09:40:00,245.6,246.6,245.29,245.5,40090.0,243.425,244.4162,243.1178,243.3259,40090.0
2020-09-28 09:45:00,245.54,245.88,242.21,243.14,146029.0,243.3656,243.7026,240.0651,240.9868,146029.0
2020-09-28 09:50:00,243.16,244.45,242.35,244.17,80997.0,241.0066,242.2852,240.2038,242.0077,80997.0
2020-09-28 09:55:00,244.16,244.71,243.41,244.11,30828.0,241.9978,242.5429,241.2544,241.9482,30828.0
2020-09-28 10:00:00,244.0,245.09,243.5,245.07,43899.0,241.8392,242.9195,241.3436,242.8997,43899.0
2020-09-28 10:05:00,245.15,245.87,244.89,245.85,65715.0,242.979,243.6926,242.7213,243.6728,65715.0
2020-09-28 10:10:00,245.89,247.45,245.77,247.36,60876.0,243.7125,245.2586,243.5935,245.1694,60876.0
2020-09-28 10:15:00,247.44,248.58,247.38,247.77,79435.0,245.2487,246.3786,245.1893,245.5758,79435.0
2020-09-28 10:20:00,247.8,247.8,246.65,246.72,50016.0,245.6055,245.6055,244.4657,244.5351,50016.0
2020-09-28 10:25:00,246.73,247.1,246.5,246.7,33811.0,244.545,244.9117,244.3171,244.5153,33811.0
2020-09-28 10:30:00,246.59,247.32,246.26,246.8,24295.0,244.4063,245.1298,244.0792,244.6144,24295.0
2020-09-28 10:35:00,246.9,246.97,246.03,246.84,22921.0,244.7135,244.7829,243.8512,244.654,22921.0
2020-09-28 10:40:00,246.84,246.9,245.9,246.37,29454.0,244.654,244.7135,243.7224,244.1882,29454.0
2020-09-28 10:45:00,246.36,246.76,245.84,246.58,28063.0,244.1783,244.5748,243.6629,244.3964,28063.0
2020-09-28 10:50:00,246.45,246.58,245.99,246.26,32432.0,244.2675,244.3964,243.8116,244.0792,32432.0
2020-09-28 10:55:00,246.23,246.58,246.08,246.43,23680.0,244.0495,244.3964,243.9008,244.2477,23680.0
2020-09-28 11:00:00,246.47,247.22,246.24,247.06,20078.0,244.2873,245.0307,244.0594,244.8721,20078.0
2020-09-28 11:05:00,247.11,247.65,246.76,247.53,29637.0,244.9217,245.4569,244.5748,245.3379,29637.0
2020-09-28 11:10:00,247.53,247.55,247.05,247.31,17587.0,245.3379,245.3578,244.8622,245.1199,17587.0
2020-09-28 11:15:00,247.39,247.58,246.68,246.81,25746.0,245.1992,245.3875,244.4955,244.6243,25746.0
2020-09-28 11:20:00,246.78,247.12,246.3,247.06,23725.0,244.5946,244.9316,244.1188,244.8721,23725.0
2020-09-28 11:25:00,247.15,247.15,246.44,246.89,19118.0,244.9613,244.9613,244.2576,244.7036,19118.0
2020-09-28 11:30:00,246.81,247.07,246.37,246.43,17430.0,244.6243,244.882,244.1882,244.2477,17430.0
2020-09-28 11:35:00,246.47,246.97,246.43,246.89,15174.0,244.2873,244.7829,244.2477,244.7036,15174.0
2020-09-28 11:40:00,246.88,246.95,246.2,246.49,15076.0,244.6937,244.7631,244.0197,244.3071,15076.0
2020-09-28 11:45:00,246.45,246.47,245.8,245.99,24560.0,244.2675,244.2873,243.6233,243.8116,24560.0
2020-09-28 11:50:00,245.92,246.39,245.89,246.1,18146.0,243.7422,244.208,243.7125,243.9206,18146.0
2020-09-28 11:55:00,246.09,246.11,245.35,245.6,18417.0,243.9107,243.9305,243.1772,243.425,18417.0
2020-09-28 12:00:00,245.57,245.66,245.11,245.25,25128.0,243.3953,243.4845,242.9394,243.0781,25128.0
2020-09-28 12:05:00,245.23,245.47,245.02,245.43,14050.0,243.0583,243.2962,242.8502,243.2565,14050.0
2020-09-28 12:10:00,245.41,245.51,245.13,245.39,14307.0,243.2367,243.3358,242.9592,243.2169,14307.0
2020-09-28 12:15:00,245.41,245.7,244.55,244.66,28855.0,243.2367,243.5241,242.3843,242.4934,28855.0
2020-09-28 12:20:00,244.65,244.89,244.42,244.43,21916.0,242.4834,242.7213,242.2555,242.2654,21916.0
2020-09-28 12:25:00,244.46,244.93,244.33,244.93,19001.0,242.2951,242.761,242.1663,242.761,19001.0
2020-09-28 12:30:00,244.93,245.15,244.55,244.92,46404.0,242.761,242.979,242.3843,242.7511,46404.0
2020-09-28 12:35:00,244.9,245.56,244.89,245.52,68572.0,242.7312,243.3854,242.7213,243.3457,68572.0
2020-09-28 12:40:00,245.52,245.67,245.17,245.6,14794.0,243.3457,243.4944,242.9988,243.425,14794.0
2020-09-28 12:45:00,245.62,245.98,245.51,245.82,13240.0,243.4449,243.8017,243.3358,243.6431,13240.0
2020-09-28 12:50:00,245.88,245.93,245.65,245.92,13479.0,243.7026,243.7521,243.4746,243.7422,13479.0
2020-09-28 12:55:00,246.0,246.16,245.86,245.92,7047.0,243.8215,243.9801,243.6827,243.7422,7047.0
2020-09-28 13:00:00,245.96,245.99,245.54,245.82,18516.0,243.7818,243.8116,243.3656,243.6431,18516.0
2020-09-28 13:05:00,245.78,245.98,245.35,245.36,12199.0,243.6034,243.8017,243.1772,243.1872,12199.0
2020-09-28 13:10:00,245.44,245.52,245.16,245.44,8560.0,243.2664,243.3457,242.9889,243.2664,8560.0
2020-09-28 13:15:00,245.46,245.85,245.46,245.85,17489.0,243.2863,243.6728,243.2863,243.6728,17489.0
2020-09-28 13:20:00,245.78,246.31,245.72,246.26,11568.0,243.6034,244.1287,243.544,244.0792,11568.0
2020-09-28 13:25:00,246.33,246.36,246.1,246.11,12503.0,244.1486,244.1783,243.9206,243.9305,12503.0
2020-09-28 13:30:00,246.08,246.6,246.08,246.6,16496.0,243.9008,244.4162,243.9008,244.4162,16496.0
2020-09-28 13:35:00,246.68,246.7,246.37,246.5,15974.0,244.4955,244.5153,244.1882,244.3171,15974.0
2020-09-28 13:40:00,246.5,246.7,246.24,246.48,12720.0,244.3171,244.5153,244.0594,244.2972,12720.0
2020-09-28 13:45:00,246.56,246.71,246.4,246.52,14426.0,244.3765,244.5252,244.2179,244.3369,14426.0
2020-09-28 13:50:00,246.57,246.88,246.49,246.85,17228.0,244.3864,244.6937,244.3071,244.664,17228.0
2020-09-28 13:55:00,246.92,246.97,246.74,246.83,10054.0,244.7333,244.7829,244.5549,244.6441,10054.0
2020-09-28 14:00:00,246.84,246.97,245.99,246.26,20863.0,244.654,244.7829,243.8116,244.0792,20863.0
2020-09-28 14:05:00,246.28,246.67,246.25,246.61,16296.0,244.099,244.4856,244.0693,244.4261,16296.0
2020-09-28 14:10:00,246.61,247.0,246.61,246.86,25244.0,244.4261,244.8126,244.4261,244.6739,25244.0
2020-09-28 14:15:00,246.89,247.09,246.87,246.92,18717.0,244.7036,244.9018,244.6838,244.7333,18717.0
2020-09-28 14:20:00,246.91,246.92,246.37,246.38,15965.0,244.7234,244.7333,244.1882,244.1981,15965.0
2020-09-28 14:25:00,246.38,246.87,246.34,246.85,14410.0,244.1981,244.6838,244.1585,244.664,14410.0
2020-09-28 14:30:00,246.89,247.16,246.8,247.0,15247.0,244.7036,244.9712,244.6144,244.8126,15247.0
2020-09-28 14:35:00,247.02,247.16,246.73,247.09,15470.0,244.8325,244.9712,244.545,244.9018,15470.0
2020-09-28 14:40:00,247.1,247.32,246.94,247.18,14898.0,244.9117,245.1298,244.7532,244.991,14898.0
2020-09-28 14:45:00,247.12,247.37,246.96,247.06,12618.0,244.9316,245.1794,244.773,244.8721,12618.0
2020-09-28 14:50:00,247.05,247.3,247.05,247.18,14443.0,244.8622,245.11,244.8622,244.991,14443.0
2020-09-28 14:55:00,247.06,247.14,246.77,246.78,16144.0,244.8721,244.9514,244.5847,244.5946,16144.0
2020-09-28 15:00:00,246.79,246.98,246.21,246.22,25440.0,244.6045,244.7928,244.0296,244.0395,25440.0
2020-09-28 15:05:00,246.2,246.53,245.99,245.99,14245.0,244.0197,244.3468,243.8116,243.8116,14245.0
2020-09-28 15:10:00,246.05,246.63,246.02,246.63,24611.0,243.871,244.4459,243.8413,244.4459,24611.0
2020-09-28 15:15:00,246.61,246.72,246.32,246.59,17468.0,244.4261,244.5351,244.1387,244.4063,17468.0
2020-09-28 15:20:00,246.65,246.89,246.5,246.68,18670.0,244.4657,244.7036,244.3171,244.4955,18670.0
2020-09-28 15:25:00,246.73,247.06,246.72,246.9,17891.0,244.545,244.8721,244.5351,244.7135,17891.0
2020-09-28 15:30:00,246.94,246.94,246.03,246.29,21277.0,244.7532,244.7532,243.8512,244.1089,21277.0
2020-09-28 15:35:00,246.4,246.59,246.14,246.29,24161.0,244.2179,244.4063,243.9602,244.1089,24161.0
2020-09-28 15:40:00,246.28,246.72,246.21,246.64,24900.0,244.099,244.5351,244.0296,244.4558,24900.0
2020-09-28 15:45:00,246.62,246.69,246.18,246.26,35022.0,244.436,244.5054,243.9999,244.0792,35022.0
2020-09-28 15:50:00,246.2,246.67,246.06,246.63,45563.0,244.0197,244.4856,243.881,244.4459,45563.0
2020-09-28 15:55:00,246.6,246.85,246.29,246.83,96316.0,244.4162,244.664,244.1089,244.6441,96316.0
2020-09-29 09:30:00,245.26,246.87,244.53,245.22,185307.0,243.088,244.6838,242.3645,243.0484,185307.0
2020-09-29 09:35:00,245.4,246.68,245.36,246.53,72997.0,243.2268,244.4955,243.1872,244.3468,72997.0
2020-09-29 09:40:00,246.47,246.95,244.5,244.9,40237.0,244.2873,244.7631,242.3348,242.7312,40237.0
2020-09-29 09:45:00,244.83,246.1,244.59,244.83,47954.0,242.6618,243.9206,242.424,242.6618,47954.0
2020-09-29 09:50:00,244.79,247.14,244.79,246.93,55712.0,242.6222,244.9514,242.6222,244.7433,55712.0
2020-09-29 09:55:00,246.97,246.98,246.26,246.82,23230.0,244.7829,244.7928,244.0792,244.6342,23230.0
2020-09-29 10:00:00,246.9,247.07,245.97,246.84,30362.0,244.7135,244.882,243.7918,244.654,30362.0
2020-09-29 10:05:00,246.79,246.97,246.5,246.88,22784.0,244.6045,244.7829,244.3171,244.6937,22784.0
2020-09-29 10:10:00,246.76,246.76,245.84,245.85,30211.0,244.5748,244.5748,243.6629,243.6728,30211.0
2020-09-29 10:15:00,245.82,246.2,245.6,245.94,24011.0,243.6431,244.0197,243.425,243.762,24011.0
2020-09-29 10:20:00,245.94,245.98,245.4,245.68,24850.0,243.762,243.8017,243.2268,243.5043,24850.0
2020-09-29 10:25:00,245.72,246.04,245.22,245.69,18173.0,243.544,243.8611,243.0484,243.5142,18173.0
2020-09-29 10:30:00,245.74,246.22,245.47,245.51,17956.0,243.5638,244.0395,243.2962,243.3358,17956.0
2020-09-29 10:35:00,245.54,245.67,245.09,245.19,54388.0,243.3656,243.4944,242.9195,243.0187,54388.0
2020-09-29 10:40:00,245.33,245.63,245.12,245.37,24407.0,243.1574,243.4548,242.9493,243.1971,24407.0
2020-09-29 10:45:00,245.37,245.51,244.57,245.11,36755.0,243.1971,243.3358,242.4042,242.9394,36755.0
2020-09-29 10:50:00,245.12,245.52,244.79,245.31,19540.0,242.9493,243.3457,242.6222,243.1376,19540.0
2020-09-29 10:55:00,245.38,245.82,245.35,245.52,16247.0,243.207,243.6431,243.1772,243.3457,16247.0
2020-09-29 11:00:00,245.56,245.9,245.21,245.9,17700.0,243.3854,243.7224,243.0385,243.7224,17700.0
2020-09-29 11:05:00,245.83,246.18,245.77,245.91,26782.0,243.653,243.9999,243.5935,243.7323,26782.0
2020-09-29 11:10:00,245.98,246.53,245.62,245.75,27091.0,243.8017,244.3468,243.4449,243.5737,27091.0
2020-09-29 11:15:00,245.76,246.15,245.66,245.91,13316.0,243.5836,243.9702,243.4845,243.7323,13316.0
2020-09-29 11:20:00,245.96,246.38,245.78,246.26,20743.0,243.7818,244.1981,243.6034,244.0792,20743.0
2020-09-29 11:25:00,246.26,246.46,245.95,246.09,19092.0,244.0792,244.2774,243.7719,243.9107,19092.0
2020-09-29 11:30:00,246.07,246.14,245.47,245.69,25598.0,243.8909,243.9602,243.2962,243.5142,25598.0
2020-09-29 11:35:00,245.73,246.19,245.7,246.19,14892.0,243.5539,244.0098,243.5241,244.0098,14892.0
2020-09-29 11:40:00,246.13,246.17,245.4,245.5,35552.0,243.9503,243.99,243.2268,243.3259,35552.0
2020-09-29 11:45:00,245.51,245.95,245.4,245.52,29122.0,243.3358,243.7719,243.2268,243.3457,29122.0
2020-09-29 11:50:00,245.56,246.07,245.5,246.02,13921.0,243.3854,243.8909,243.3259,243.8413,13921.0
2020-09-29 11:55:00,245.95,246.4,245.91,246.25,14971.0,243.7719,244.2179,243.7323,244.0693,14971.0
2020-09-29 12:00:00,246.23,246.58,246.06,246.11,17359.0,244.0495,244.3964,243.881,243.9305,17359.0
2020-09-29 12:05:00,246.16,246.23,245.82,246.0,20593.0,243.9801,244.0495,243.6431,243.8215,20593.0
2020-09-29 12:10:00,246.02,246.04,245.45,245.81,50644.0,243.8413,243.8611,243.2764,243.6332,50644.0
2020-09-29 12:15:00,245.84,245.95,245.47,245.56,13714.0,243.6629,243.7719,243.2962,243.3854,13714.0
2020-09-29 12:20:00,245.54,246.03,245.45,245.74,22887.0,243.3656,243.8512,243.2764,243.5638,22887.0
2020-09-29 12:25:00,245.74,246.02,245.64,245.68,14658.0,243.5638,243.8413,243.4647,243.5043,14658.0
2020-09-29 12:30:00,245.7,246.24,245.66,246.19,21456.0,243.5241,244.0594,243.4845,244.0098,21456.0
2020-09-29 12:35:00,246.23,246.76,246.23,246.68,25921.0,244.0495,244.5748,244.0495,244.4955,25921.0
2020-09-29 12:40:00,246.67,246.97,246.56,246.79,36788.0,244.4856,244.7829,244.3765,244.6045,36788.0
2020-09-29 12:45:00,246.72,246.73,246.31,246.5,18714.0,244.5351,244.545,244.1287,244.3171,18714.0
2020-09-29 12:50:00,246.47,246.64,246.47,246.58,26828.0,244.2873,244.4558,244.2873,244.3964,26828.0
2020-09-29 12:55:00,246.59,247.46,246.54,247.38,44071.0,244.4063,245.2686,244.3567,245.1893,44071.0
2020-09-29 13:00:00,247.38,247.4,246.64,246.71,22539.0,245.1893,245.2091,244.4558,244.5252,22539.0
2020-09-29 13:05:00,246.71,246.86,246.08,246.17,20736.0,244.5252,244.6739,243.9008,243.99,20736.0
2020-09-29 13:10:00,246.23,246.54,246.12,246.17,20143.0,244.0495,244.3567,243.9404,243.99,20143.0
2020-09-29 13:15:00,246.16,246.77,245.79,246.73,25114.0,243.9801,244.5847,243.6133,244.545,25114.0
2020-09-29 13:20:00,246.72,247.16,246.69,246.87,38680.0,244.5351,244.9712,244.5054,244.6838,38680.0
2020-09-29 13:25:00,246.91,247.39,246.73,247.34,25409.0,244.7234,245.1992,244.545,245.1496,25409.0
2020-09-29 13:30:00,247.4,247.61,247.2,247.37,26676.0,245.2091,245.4172,245.0109,245.1794,26676.0
2020-09-29 13:35:00,247.44,247.67,247.33,247.36,16441.0,245.2487,245.4767,245.1397,245.1694,16441.0
2020-09-29 13:40:00,247.4,247.59,247.21,247.27,14197.0,245.2091,245.3974,245.0208,245.0802,14197.0
2020-09-29 13:45:00,247.28,247.28,247.05,247.13,11225.0,245.0902,245.0902,244.8622,244.9415,11225.0
2020-09-29 13:50:00,247.16,247.45,246.89,246.97,42127.0,244.9712,245.2586,244.7036,244.7829,42127.0
2020-09-29 13:55:00,246.96,247.03,246.62,246.7,17826.0,244.773,244.8424,244.436,244.5153,17826.0
2020-09-29 14:00:00,246.72,246.78,246.26,246.26,24225.0,244.5351,244.5946,244.0792,244.0792,24225.0
2020-09-29 14:05:00,246.29,246.6,246.22,246.59,17189.0,244.1089,244.4162,244.0395,244.4063,17189.0
2020-09-29 14:10:00,246.56,246.75,246.3,246.35,23725.0,244.3765,244.5648,244.1188,244.1684,23725.0
2020-09-29 14:15:00,246.4,246.73,246.15,246.65,18981.0,244.2179,244.545,243.9702,244.4657,18981.0
2020-09-29 14:20:00,246.59,246.72,246.43,246.44,14803.0,244.4063,244.5351,244.2477,244.2576,14803.0
2020-09-29 14:25:00,246.4,246.79,246.4,246.73,19961.0,244.2179,244.6045,244.2179,244.545,19961.0
2020-09-29 14:30:00,246.73,247.05,246.64,246.93,22346.0,244.545,244.8622,244.4558,244.7433,22346.0
2020-09-29 14:35:00,246.93,247.11,246.76,246.97,28806.0,244.7433,244.9217,244.5748,244.7829,28806.0
2020-09-29 14:40:00,247.0,247.15,246.9,247.12,64585.0,244.8126,244.9613,244.7135,244.9316,64585.0
2020-09-29 14:45:00,247.11,247.63,247.09,247.4,60249.0,244.9217,245.4371,244.9018,245.2091,60249.0
2020-09-29 14:50:00,247.4,247.66,247.12,247.27,35794.0,245.2091,245.4668,244.9316,245.0802,35794.0
2020-09-29 14:55:00,247.33,247.5,247.07,247.09,34131.0,245.1397,245.3082,244.882,244.9018,34131.0
2020-09-29 15:00:00,247.1,247.43,246.78,247.43,31037.0,244.9117,245.2388,244.5946,245.2388,31037.0
2020-09-29 15:05:00,247.39,247.44,247.02,247.25,18878.0,245.1992,245.2487,244.8325,245.0604,18878.0
2020-09-29 15:10:00,247.32,247.67,247.21,247.61,20494.0,245.1298,245.4767,245.0208,245.4172,20494.0
2020-09-29 15:15:00,247.51,247.9,247.42,247.76,32206.0,245.3181,245.7047,245.2289,245.5659,32206.0
2020-09-29 15:20:00,247.73,247.84,247.1,247.47,84298.0,245.5362,245.6452,244.9117,245.2785,84298.0
2020-09-29 15:25:00,247.46,247.48,246.48,246.62,57341.0,245.2686,245.2884,244.2972,244.436,57341.0
2020-09-29 15:30:00,246.6,246.91,246.52,246.73,58223.0,244.4162,244.7234,244.3369,244.545,58223.0
2020-09-29 15:35:00,246.69,246.74,246.14,246.49,59063.0,244.5054,244.5549,243.9602,244.3071,59063.0
2020-09-29 15:40:00,246.51,246.91,246.5,246.77,75850.0,244.327,244.7234,244.3171,244.5847,75850.0
2020-09-29 15:45:00,246.8,247.44,246.79,247.36,51268.0,244.6144,245.2487,244.6045,245.1694,51268.0
2020-09-29 15:50:00,247.32,247.76,247.19,247.62,56954.0,245.1298,245.5659,245.0009,245.4271,56954.0
2020-09-29 15:55:00,247.61,247.76,247.25,247.39,160172.0,245.4172,245.5659,245.0604,245.1992,160172.0
2020-09-30 09:30:00,246.65,249.48,246.22,248.41,189894.0,244.4657,247.2707,244.0395,246.2101,189894.0
2020-09-30 09:35:00,248.56,248.65,246.62,246.99,62410.0,246.3588,246.448,244.436,244.8027,62410.0
2020-09-30 09:40:00,247.07,247.98,246.92,247.78,41503.0,244.882,245.784,244.7333,245.5857,41503.0
2020-09-30 09:45:00,247.64,248.32,247.37,247.99,32790.0,245.447,246.1209,245.1794,245.7939,32790.0
2020-09-30 09:50:00,247.86,248.72,247.63,248.5,61078.0,245.665,246.5174,245.4371,246.2993,61078.0
2020-09-30 09:55:00,248.53,250.43,248.25,249.99,171554.0,246.3291,248.2123,246.0516,247.7762,171554.0
2020-09-30 10:00:00,249.94,250.26,249.07,249.71,72811.0,247.7266,248.0438,246.8643,247.4986,72811.0
2020-09-30 10:05:00,249.64,250.99,249.09,250.81,100479.0,247.4293,248.7673,246.8841,248.5889,100479.0
2020-09-30 10:10:00,250.88,253.35,250.85,251.05,423993.0,248.6583,251.1064,248.6285,248.8268,423993.0
2020-09-30 10:15:00,251.05,251.85,250.59,251.27,178406.0,248.8268,249.6197,248.3708,249.0448,178406.0
2020-09-30 10:20:00,251.25,252.3,250.89,252.1,88722.0,249.025,250.0657,248.6682,249.8675,88722.0
2020-09-30 10:25:00,252.23,252.48,251.0,251.67,63789.0,249.9963,250.2441,248.7772,249.4413,63789.0
2020-09-30 10:30:00,251.72,252.29,251.49,251.87,47682.0,249.4908,250.0558,249.2629,249.6395,47682.0
2020-09-30 10:35:00,251.84,252.09,251.02,251.88,57782.0,249.6098,249.8576,248.797,249.6494,57782.0
2020-09-30 10:40:00,251.79,252.42,251.42,251.48,75438.0,249.5602,250.1846,249.1935,249.253,75438.0
2020-09-30 10:45:00,251.5,252.19,251.06,251.13,80128.0,249.2728,249.9567,248.8367,248.9061,80128.0
2020-09-30 10:50:00,251.17,251.42,250.42,251.27,94562.0,248.9457,249.1935,248.2023,249.0448,94562.0
2020-09-30 10:55:00,251.28,251.49,251.06,251.13,20356.0,249.0547,249.2629,248.8367,248.9061,20356.0
2020-09-30 11:00:00,251.18,251.96,251.17,251.8,42644.0,248.9556,249.7287,248.9457,249.5701,42644.0
2020-09-30 11:05:00,251.86,252.88,251.81,252.73,72835.0,249.6296,250.6406,249.58,250.4919,72835.0
2020-09-30 11:10:00,252.77,253.3,252.65,253.05,50665.0,250.5315,251.0568,250.4126,250.8091,50665.0
2020-09-30 11:15:00,253.07,253.59,252.84,253.29,80399.0,250.8289,251.3443,250.6009,251.0469,80399.0
2020-09-30 11:20:00,253.21,253.37,252.81,253.33,37714.0,250.9676,251.1262,250.5712,251.0866,37714.0
2020-09-30 11:25:00,253.44,254.23,253.29,254.21,83671.0,251.1956,251.9786,251.0469,251.9588,83671.0
2020-09-30 11:30:00,254.18,254.42,253.82,254.1,47417.0,251.929,252.1669,251.5722,251.8498,47417.0
2020-09-30 11:35:00,254.07,254.41,254.06,254.19,37977.0,251.82,252.157,251.8101,251.939,37977.0
2020-09-30 11:40:00,254.19,254.74,253.55,254.62,162097.0,251.939,252.4841,251.3046,252.3652,162097.0
2020-09-30 11:45:00,254.63,255.4,254.35,255.29,150296.0,252.3751,253.1382,252.0975,253.0292,150296.0
2020-09-30 11:50:00,255.3,255.41,255.05,255.1,42558.0,253.0391,253.1482,252.7913,252.8409,42558.0
2020-09-30 11:55:00,255.15,255.25,254.27,254.48,79554.0,252.8905,252.9896,252.0183,252.2264,79554.0
2020-09-30 12:00:00,254.53,255.39,254.52,255.05,43664.0,252.2759,253.1283,252.266,252.7913,43664.0
2020-09-30 12:05:00,255.03,255.26,254.51,254.76,43020.0,252.7715,252.9995,252.2561,252.5039,43020.0
2020-09-30 12:10:00,254.75,254.78,253.63,253.75,53765.0,252.494,252.5237,251.3839,251.5029,53765.0
2020-09-30 12:15:00,253.69,254.21,253.6,253.6,37958.0,251.4434,251.9588,251.3542,251.3542,37958.0
2020-09-30 12:20:00,253.64,253.81,253.33,253.57,32811.0,251.3938,251.5623,251.0866,251.3244,32811.0
2020-09-30 12:25:00,253.57,253.82,253.21,253.69,38620.0,251.3244,251.5722,250.9676,251.4434,38620.0
2020-09-30 12:30:00,253.65,254.03,253.52,253.98,35028.0,251.4037,251.7804,251.2749,251.7308,35028.0
2020-09-30 12:35:00,253.98,253.98,252.54,252.66,46654.0,251.7308,251.7308,250.3036,250.4225,46654.0
2020-09-30 12:40:00,252.68,252.76,252.02,252.15,51825.0,250.4423,250.5216,249.7882,249.917,51825.0
2020-09-30 12:45:00,252.22,252.59,252.14,252.29,30623.0,249.9864,250.3531,249.9071,250.0558,30623.0
2020-09-30 12:50:00,252.22,252.39,251.8,252.04,40658.0,249.9864,250.1549,249.5701,249.808,40658.0
2020-09-30 12:55:00,252.08,252.36,251.71,252.25,35748.0,249.8476,250.1252,249.4809,250.0161,35748.0
2020-09-30 13:00:00,252.35,252.42,251.34,251.42,33938.0,250.1153,250.1846,249.1142,249.1935,33938.0
2020-09-30 13:05:00,251.4,251.59,250.93,251.24,79478.0,249.1737,249.362,248.7078,249.0151,79478.0
2020-09-30 13:10:00,251.27,251.31,251.08,251.18,19850.0,249.0448,249.0845,248.8565,248.9556,19850.0
2020-09-30 13:15:00,251.18,252.38,251.18,252.35,58325.0,248.9556,250.145,248.9556,250.1153,58325.0
2020-09-30 13:20:00,252.35,252.35,251.87,252.01,22237.0,250.1153,250.1153,249.6395,249.7783,22237.0
2020-09-30 13:25:00,251.93,252.18,251.72,252.18,27707.0,249.699,249.9468,249.4908,249.9468,27707.0
2020-09-30 13:30:00,252.2,252.52,251.89,252.44,67475.0,249.9666,250.2837,249.6593,250.2045,67475.0
2020-09-30 13:35:00,252.39,252.62,252.24,252.34,41696.0,250.1549,250.3829,250.0062,250.1053,41696.0
2020-09-30 13:40:00,252.41,252.53,252.13,252.28,24015.0,250.1747,250.2937,249.8972,250.0459,24015.0
2020-09-30 13:45:00,252.3,252.56,252.19,252.48,18141.0,250.0657,250.3234,249.9567,250.2441,18141.0
2020-09-30 13:50:00,252.52,252.63,252.25,252.52,21537.0,250.2837,250.3928,250.0161,250.2837,21537.0
2020-09-30 13:55:00,252.51,253.32,252.51,252.91,79881.0,250.2738,251.0767,250.2738,250.6703,79881.0
2020-09-30 14:00:00,252.92,253.19,252.82,253.18,22522.0,250.6802,250.9478,250.5811,250.9379,22522.0
2020-09-30 14:05:00,253.11,253.38,253.0,253.21,44010.0,250.8685,251.1361,250.7595,250.9676,44010.0
2020-09-30 14:10:00,253.22,253.26,252.55,252.56,44567.0,250.9775,251.0172,250.3135,250.3234,44567.0
2020-09-30 14:15:00,252.58,252.74,252.12,252.43,31895.0,250.3432,250.5018,249.8873,250.1945,31895.0
2020-09-30 14:20:00,252.51,252.9,251.5,251.63,66028.0,250.2738,250.6604,249.2728,249.4016,66028.0
2020-09-30 14:25:00,251.59,252.26,250.88,252.04,52159.0,249.362,250.0261,248.6583,249.808,52159.0
2020-09-30 14:30:00,252.01,252.04,251.17,251.44,35782.0,249.7783,249.808,248.9457,249.2133,35782.0
2020-09-30 14:35:00,251.47,251.9,251.21,251.28,23614.0,249.243,249.6692,248.9853,249.0547,23614.0
2020-09-30 14:40:00,251.3,251.56,250.64,250.97,43725.0,249.0746,249.3322,248.4204,248.7475,43725.0
2020-09-30 14:45:00,250.88,251.08,250.02,250.23,81910.0,248.6583,248.8565,247.8059,248.014,81910.0
2020-09-30 14:50:00,250.1,250.87,249.83,250.6,37197.0,247.8852,248.6484,247.6176,248.3808,37197.0
2020-09-30 14:55:00,250.6,251.8,250.44,251.75,56885.0,248.3808,249.5701,248.2222,249.5206,56885.0
2020-09-30 15:00:00,251.67,251.94,251.25,251.32,31337.0,249.4413,249.7089,249.025,249.0944,31337.0
2020-09-30 15:05:00,251.43,251.92,251.41,251.83,55973.0,249.2034,249.6891,249.1836,249.5999,55973.0
2020-09-30 15:10:00,251.72,251.91,250.33,250.5,53698.0,249.4908,249.6792,248.1131,248.2816,53698.0
2020-09-30 15:15:00,250.35,252.28,249.44,249.54,91214.0,248.133,250.0459,247.231,247.3301,91214.0
2020-09-30 15:20:00,249.46,249.66,248.66,249.13,96150.0,247.2508,247.4491,246.4579,246.9238,96150.0
2020-09-30 15:25:00,249.1,250.22,248.88,250.11,46836.0,246.894,248.0041,246.676,247.8951,46836.0
2020-09-30 15:30:00,250.11,250.11,249.17,249.56,50027.0,247.8951,247.8951,246.9634,247.35,50027.0
2020-09-30 15:35:00,249.48,250.19,249.35,250.05,57238.0,247.2707,247.9744,247.1418,247.8356,57238.0
2020-09-30 15:40:00,250.04,250.42,249.65,250.28,58963.0,247.8257,248.2023,247.4392,248.0636,58963.0
2020-09-30 15:45:00,250.23,251.53,250.0,251.4,80996.0,248.014,249.3025,247.7861,249.1737,80996.0
2020-09-30 15:50:00,251.53,251.66,250.96,251.39,106627.0,249.3025,249.4314,248.7376,249.1638,106627.0
2020-09-30 15:55:00,251.33,252.0,251.0,251.01,305443.0,249.1043,249.7684,248.7772,248.7871,305443.0
2020-10-01 09:30:00,253.18,254.67,252.38,254.0,229493.0,250.9379,252.4147,250.145,251.7506,229493.0
2020-10-01 09:35:00,253.87,254.43,252.27,252.96,57734.0,251.6218,252.1768,250.036,250.7199,57734.0
2020-10-01 09:40:00,252.77,253.5,251.78,252.46,45963.0,250.5315,251.2551,249.5503,250.2243,45963.0
2020-10-01 09:45:00,252.52,253.02,251.61,252.63,48487.0,250.2837,250.7793,249.3818,250.3928,48487.0
2020-10-01 09:50:00,252.75,253.58,252.26,252.3,48202.0,250.5117,251.3344,250.0261,250.0657,48202.0
2020-10-01 09:55:00,252.31,253.57,252.16,253.19,40001.0,250.0756,251.3244,249.9269,250.9478,40001.0
2020-10-01 10:00:00,253.08,253.24,251.87,252.75,44767.0,250.8388,250.9974,249.6395,250.5117,44767.0
2020-10-01 10:05:00,252.94,252.94,251.48,251.69,40207.0,250.7,250.7,249.253,249.4611,40207.0
2020-10-01 10:10:00,251.74,252.12,250.81,251.96,44181.0,249.5107,249.8873,248.5889,249.7287,44181.0
2020-10-01 10:15:00,251.96,253.0,251.71,252.89,57627.0,249.7287,250.7595,249.4809,250.6505,57627.0
2020-10-01 10:20:00,252.84,253.46,252.73,253.15,30199.0,250.6009,251.2154,250.4919,250.9082,30199.0
2020-10-01 10:25:00,253.0,253.1,252.3,253.09,20296.0,250.7595,250.8586,250.0657,250.8487,20296.0
2020-10-01 10:30:00,253.14,253.74,252.84,253.74,22159.0,250.8983,251.4929,250.6009,251.4929,22159.0
2020-10-01 10:35:00,253.68,254.5,253.6,254.33,35222.0,251.4335,252.2462,251.3542,252.0777,35222.0
2020-10-01 10:40:00,254.36,254.51,253.9,254.17,27237.0,252.1075,252.2561,251.6515,251.9191,27237.0
2020-10-01 10:45:00,254.17,254.38,253.5,253.69,25622.0,251.9191,252.1273,251.2551,251.4434,25622.0
2020-10-01 10:50:00,253.69,254.44,253.56,254.23,27097.0,251.4434,252.1867,251.3145,251.9786,27097.0
2020-10-01 10:55:00,254.24,254.36,253.7,254.32,26973.0,251.9885,252.1075,251.4533,252.0678,26973.0
2020-10-01 11:00:00,254.38,254.58,253.82,254.18,22754.0,252.1273,252.3255,251.5722,251.929,22754.0
2020-10-01 11:05:00,254.19,254.35,253.6,253.61,38220.0,251.939,252.0975,251.3542,251.3641,38220.0
2020-10-01 11:10:00,253.51,253.97,252.91,253.67,23411.0,251.265,251.7209,250.6703,251.4236,23411.0
2020-10-01 11:15:00,253.65,253.99,253.5,253.61,14341.0,251.4037,251.7407,251.2551,251.3641,14341.0
2020-10-01 11:20:00,253.49,254.0,253.25,254.0,20399.0,251.2452,251.7506,251.0073,251.7506,20399.0
2020-10-01 11:25:00,253.95,254.08,253.52,253.67,25705.0,251.7011,251.8299,251.2749,251.4236,25705.0
2020-10-01 11:30:00,253.62,254.44,253.62,254.34,25591.0,251.374,252.1867,251.374,252.0876,25591.0
2020-10-01 11:35:00,254.34,254.61,254.04,254.21,40270.0,252.0876,252.3552,251.7903,251.9588,40270.0
2020-10-01 11:40:00,254.29,254.45,254.0,254.38,19995.0,252.0381,252.1967,251.7506,252.1273,19995.0
2020-10-01 11:45:00,254.4,254.45,253.34,253.34,30076.0,252.1471,252.1967,251.0965,251.0965,30076.0
2020-10-01 11:50:00,253.37,253.7,253.35,253.5,26234.0,251.1262,251.4533,251.1064,251.2551,26234.0
2020-10-01 11:55:00,253.41,253.69,252.99,253.29,25608.0,251.1659,251.4434,250.7496,251.0469,25608.0
2020-10-01 12:00:00,253.29,253.4,252.5,252.79,36725.0,251.0469,251.156,250.2639,250.5514,36725.0
2020-10-01 12:05:00,252.75,252.75,252.33,252.54,17128.0,250.5117,250.5117,250.0954,250.3036,17128.0
2020-10-01 12:10:00,252.53,253.09,252.4,252.98,35573.0,250.2937,250.8487,250.1648,250.7397,35573.0
2020-10-01 12:15:00,252.9,253.11,252.23,252.5,18318.0,250.6604,250.8685,249.9963,250.2639,18318.0
2020-10-01 12:20:00,252.59,253.66,252.56,253.42,42139.0,250.3531,251.4137,250.3234,251.1758,42139.0
2020-10-01 12:25:00,253.4,253.56,253.05,253.11,22862.0,251.156,251.3145,250.8091,250.8685,22862.0
2020-10-01 12:30:00,253.1,253.41,253.1,253.35,13724.0,250.8586,251.1659,250.8586,251.1064,13724.0
2020-10-01 12:35:00,253.3,253.34,252.59,253.02,15725.0,251.0568,251.0965,250.3531,250.7793,15725.0
2020-10-01 12:40:00,252.98,253.32,252.92,252.98,16025.0,250.7397,251.0767,250.6802,250.7397,16025.0
2020-10-01 12:45:00,252.94,253.53,252.82,253.34,12338.0,250.7,251.2848,250.5811,251.0965,12338.0
2020-10-01 12:50:00,253.31,253.55,253.02,253.45,16113.0,251.0668,251.3046,250.7793,251.2055,16113.0
2020-10-01 12:55:00,253.38,253.45,253.08,253.35,23446.0,251.1361,251.2055,250.8388,251.1064,23446.0
2020-10-01 13:00:00,253.35,253.87,253.35,253.83,18415.0,251.1064,251.6218,251.1064,251.5821,18415.0
2020-10-01 13:05:00,253.84,254.34,253.84,254.29,19386.0,251.5921,252.0876,251.5921,252.0381,19386.0
2020-10-01 13:10:00,254.28,254.33,253.76,253.79,19295.0,252.0282,252.0777,251.5128,251.5425,19295.0
2020-10-01 13:15:00,253.8,253.98,253.45,253.7,17648.0,251.5524,251.7308,251.2055,251.4533,17648.0
2020-10-01 13:20:00,253.74,253.87,253.55,253.81,12914.0,251.4929,251.6218,251.3046,251.5623,12914.0
2020-10-01 13:25:00,253.78,253.98,253.27,253.72,22435.0,251.5326,251.7308,251.0271,251.4731,22435.0
2020-10-01 13:30:00,253.66,253.77,253.49,253.6,21286.0,251.4137,251.5227,251.2452,251.3542,21286.0
2020-10-01 13:35:00,253.59,253.85,253.53,253.81,18797.0,251.3443,251.602,251.2848,251.5623,18797.0
2020-10-01 13:40:00,253.81,253.91,253.42,253.62,14192.0,251.5623,251.6614,251.1758,251.374,14192.0
2020-10-01 13:45:00,253.67,253.71,253.4,253.5,17077.0,251.4236,251.4632,251.156,251.2551,17077.0
2020-10-01 13:50:00,253.53,253.89,253.32,253.85,18180.0,251.2848,251.6416,251.0767,251.602,18180.0
2020-10-01 13:55:00,253.82,253.9,252.69,253.09,30111.0,251.5722,251.6515,250.4522,250.8487,30111.0
2020-10-01 14:00:00,253.18,253.74,252.17,252.7,36248.0,250.9379,251.4929,249.9368,250.4622,36248.0
2020-10-01 14:05:00,252.64,252.79,252.02,252.4,39916.0,250.4027,250.5514,249.7882,250.1648,39916.0
2020-10-01 14:10:00,252.52,252.87,252.31,252.5,20595.0,250.2837,250.6306,250.0756,250.2639,20595.0
2020-10-01 14:15:00,252.47,252.55,252.05,252.43,24158.0,250.2342,250.3135,249.8179,250.1945,24158.0
2020-10-01 14:20:00,252.47,253.02,252.42,252.89,21873.0,250.2342,250.7793,250.1846,250.6505,21873.0
2020-10-01 14:25:00,252.92,253.57,252.83,253.53,19506.0,250.6802,251.3244,250.591,251.2848,19506.0
2020-10-01 14:30:00,253.51,253.62,253.37,253.62,22343.0,251.265,251.374,251.1262,251.374,22343.0
2020-10-01 14:35:00,253.61,253.96,253.59,253.8,13871.0,251.3641,251.711,251.3443,251.5524,13871.0
2020-10-01 14:40:00,253.85,254.04,253.71,254.01,16014.0,251.602,251.7903,251.4632,251.7606,16014.0
2020-10-01 14:45:00,253.94,253.95,253.42,253.71,17301.0,251.6912,251.7011,251.1758,251.4632,17301.0
2020-10-01 14:50:00,253.73,254.24,253.63,254.02,13093.0,251.483,251.9885,251.3839,251.7705,13093.0
2020-10-01 14:55:00,253.99,254.22,253.89,254.02,16175.0,251.7407,251.9687,251.6416,251.7705,16175.0
2020-10-01 15:00:00,254.04,254.49,254.04,254.44,28424.0,251.7903,252.2363,251.7903,252.1867,28424.0
2020-10-01 15:05:00,254.43,254.5,254.0,254.15,26817.0,252.1768,252.2462,251.7506,251.8993,26817.0
2020-10-01 15:10:00,254.18,254.34,253.85,253.88,21334.0,251.929,252.0876,251.602,251.6317,21334.0
2020-10-01 15:15:00,253.93,253.94,253.39,253.39,21094.0,251.6813,251.6912,251.146,251.146,21094.0
2020-10-01 15:20:00,253.32,253.4,252.97,253.17,26537.0,251.0767,251.156,250.7298,250.928,26537.0
2020-10-01 15:25:00,253.12,253.31,252.77,253.16,27729.0,250.8784,251.0668,250.5315,250.9181,27729.0
2020-10-01 15:30:00,253.16,253.49,253.03,253.34,27422.0,250.9181,251.2452,250.7892,251.0965,27422.0
2020-10-01 15:35:00,253.3,253.31,252.48,253.02,29393.0,251.0568,251.0668,250.2441,250.7793,29393.0
2020-10-01 15:40:00,253.04,253.16,252.81,252.99,34736.0,250.7991,250.9181,250.5712,250.7496,34736.0
2020-10-01 15:45:00,252.95,253.04,252.71,252.8,37042.0,250.7099,250.7991,250.4721,250.5613,37042.0
2020-10-01 15:50:00,252.77,253.38,252.77,253.17,51242.0,250.5315,251.1361,250.5315,250.928,51242.0
2020-10-01 15:55:00,253.21,253.57,253.07,253.37,127127.0,250.9676,251.3244,250.8289,251.1262,127127.0
2020-10-02 09:30:00,249.75,250.99,248.0,250.49,167587.0,247.5383,248.7673,245.8038,248.2717,167587.0
2020-10-02 09:35:00,250.55,252.98,250.25,252.91,75450.0,248.3312,250.7397,248.0339,250.6703,75450.0
2020-10-02 09:40:00,252.83,253.1,251.77,252.63,49398.0,250.591,250.8586,249.5404,250.3928,49398.0
2020-10-02 09:45:00,252.51,253.64,251.81,252.92,61009.0,250.2738,251.3938,249.58,250.6802,61009.0
2020-10-02 09:50:00,253.0,253.03,251.44,252.36,33837.0,250.7595,250.7892,249.2133,250.1252,33837.0
2020-10-02 09:55:00,252.32,252.86,251.93,252.67,34342.0,250.0855,250.6207,249.699,250.4324,34342.0
2020-10-02 10:00:00,252.67,253.59,252.5,253.37,49930.0,250.4324,251.3443,250.2639,251.1262,49930.0
2020-10-02 10:05:00,253.36,254.32,253.28,254.05,57068.0,251.1163,252.0678,251.037,251.8002,57068.0
2020-10-02 10:10:00,254.03,254.6,253.66,254.59,66252.0,251.7804,252.3453,251.4137,252.3354,66252.0
2020-10-02 10:15:00,254.49,254.95,254.05,254.32,38364.0,252.2363,252.6922,251.8002,252.0678,38364.0
2020-10-02 10:20:00,254.4,254.44,253.76,253.89,31670.0,252.1471,252.1867,251.5128,251.6416,31670.0
2020-10-02 10:25:00,253.82,254.95,253.76,254.36,62306.0,251.5722,252.6922,251.5128,252.1075,62306.0
2020-10-02 10:30:00,254.28,254.7,253.71,254.65,49457.0,252.0282,252.4444,251.4632,252.3949,49457.0
2020-10-02 10:35:00,254.62,254.64,253.15,253.15,36658.0,252.3652,252.385,250.9082,250.9082,36658.0
2020-10-02 10:40:00,253.15,253.18,252.49,252.55,27476.0,250.9082,250.9379,250.254,250.3135,27476.0
2020-10-02 10:45:00,252.46,253.09,252.24,252.72,47852.0,250.2243,250.8487,250.0062,250.482,47852.0
2020-10-02 10:50:00,252.66,252.72,252.0,252.42,96292.0,250.4225,250.482,249.7684,250.1846,96292.0
2020-10-02 10:55:00,252.51,252.83,252.44,252.53,60211.0,250.2738,250.591,250.2045,250.2937,60211.0
2020-10-02 11:00:00,252.53,252.99,252.08,252.26,27417.0,250.2937,250.7496,249.8476,250.0261,27417.0
2020-10-02 11:05:00,252.24,252.79,251.98,252.41,41303.0,250.0062,250.5514,249.7485,250.1747,41303.0
2020-10-02 11:10:00,252.4,252.65,252.34,252.48,16458.0,250.1648,250.4126,250.1053,250.2441,16458.0
2020-10-02 11:15:00,252.45,252.65,251.76,252.15,53349.0,250.2144,250.4126,249.5305,249.917,53349.0
2020-10-02 11:20:00,252.15,252.35,251.47,251.55,17882.0,249.917,250.1153,249.243,249.3223,17882.0
2020-10-02 11:25:00,251.61,251.7,251.0,251.05,19193.0,249.3818,249.471,248.7772,248.8268,19193.0
2020-10-02 11:30:00,250.94,250.94,250.08,250.29,34063.0,248.7177,248.7177,247.8654,248.0735,34063.0
2020-10-02 11:35:00,250.3,250.35,249.07,249.08,39684.0,248.0834,248.133,246.8643,246.8742,39684.0
2020-10-02 11:40:00,249.09,249.62,248.9,249.11,38218.0,246.8841,247.4094,246.6958,246.9039,38218.0
2020-10-02 11:45:00,249.1,250.03,249.0,249.84,25175.0,246.894,247.8158,246.7949,247.6275,25175.0
2020-10-02 11:50:00,249.7,249.92,249.01,249.14,34896.0,247.4887,247.7068,246.8048,246.9337,34896.0
2020-10-02 11:55:00,249.08,249.12,248.08,248.59,37643.0,246.8742,246.9139,245.8831,246.3886,37643.0
2020-10-02 12:00:00,248.53,248.53,247.45,247.68,39548.0,246.3291,246.3291,245.2586,245.4866,39548.0
2020-10-02 12:05:00,247.69,248.55,247.21,248.33,46765.0,245.4965,246.3489,245.0208,246.1309,46765.0
2020-10-02 12:10:00,248.21,249.35,248.2,248.54,61200.0,246.0119,247.1418,246.002,246.339,61200.0
2020-10-02 12:15:00,248.63,249.29,247.91,249.28,64349.0,246.4282,247.0824,245.7146,247.0724,64349.0
2020-10-02 12:20:00,249.28,249.91,249.17,249.7,57749.0,247.0724,247.6969,246.9634,247.4887,57749.0
2020-10-02 12:25:00,249.62,249.8,249.0,249.37,31169.0,247.4094,247.5878,246.7949,247.1616,31169.0
2020-10-02 12:30:00,249.32,249.73,248.7,249.23,13860.0,247.1121,247.5185,246.4976,247.0229,13860.0
2020-10-02 12:35:00,249.22,249.92,249.02,249.91,21595.0,247.013,247.7068,246.8147,247.6969,21595.0
2020-10-02 12:40:00,249.91,250.26,249.58,249.96,38134.0,247.6969,248.0438,247.3698,247.7464,38134.0
2020-10-02 12:45:00,250.0,250.05,249.43,249.45,18670.0,247.7861,247.8356,247.2211,247.2409,18670.0
2020-10-02 12:50:00,249.47,249.95,249.05,249.87,18993.0,247.2608,247.7365,246.8445,247.6572,18993.0
2020-10-02 12:55:00,249.91,250.15,249.16,249.16,14958.0,247.6969,247.9347,246.9535,246.9535,14958.0
2020-10-02 13:00:00,249.24,249.44,248.8,248.89,20331.0,247.0328,247.231,246.5967,246.6859,20331.0
2020-10-02 13:05:00,248.81,248.92,248.14,248.67,13991.0,246.6066,246.7156,245.9425,246.4678,13991.0
2020-10-02 13:10:00,248.55,249.13,248.16,248.43,14197.0,246.3489,246.9238,245.9624,246.23,14197.0
2020-10-02 13:15:00,248.43,248.81,248.32,248.75,23106.0,246.23,246.6066,246.1209,246.5471,23106.0
2020-10-02 13:20:00,248.78,249.39,248.54,249.24,24050.0,246.5769,247.1815,246.339,247.0328,24050.0
2020-10-02 13:25:00,249.22,249.22,248.71,249.02,15498.0,247.013,247.013,246.5075,246.8147,15498.0
2020-10-02 13:30:00,249.01,249.16,248.5,248.63,11898.0,246.8048,246.9535,246.2993,246.4282,11898.0
2020-10-02 13:35:00,248.68,249.62,248.68,249.57,20508.0,246.4778,247.4094,246.4778,247.3599,20508.0
2020-10-02 13:40:00,249.68,249.68,248.49,248.49,15814.0,247.4689,247.4689,246.2894,246.2894,15814.0
2020-10-02 13:45:00,248.44,248.92,248.25,248.54,11927.0,246.2399,246.7156,246.0516,246.339,11927.0
2020-10-02 13:50:00,248.63,248.72,248.27,248.65,14117.0,246.4282,246.5174,246.0714,246.448,14117.0
2020-10-02 13:55:00,248.58,249.09,248.39,248.76,14334.0,246.3786,246.8841,246.1903,246.557,14334.0
2020-10-02 14:00:00,248.79,249.63,248.72,249.49,10077.0,246.5868,247.4193,246.5174,247.2806,10077.0
2020-10-02 14:05:00,249.59,249.85,249.55,249.81,15040.0,247.3797,247.6374,247.34,247.5977,15040.0
2020-10-02 14:10:00,249.79,249.95,249.39,249.49,18347.0,247.5779,247.7365,247.1815,247.2806,18347.0
2020-10-02 14:15:00,249.5,249.58,249.15,249.25,13751.0,247.2905,247.3698,246.9436,247.0427,13751.0
2020-10-02 14:20:00,249.29,249.57,249.09,249.35,12212.0,247.0824,247.3599,246.8841,247.1418,12212.0
2020-10-02 14:25:00,249.28,249.28,248.74,248.8,15566.0,247.0724,247.0724,246.5372,246.5967,15566.0
2020-10-02 14:30:00,248.81,248.94,248.16,248.62,23337.0,246.6066,246.7355,245.9624,246.4183,23337.0
2020-10-02 14:35:00,248.65,248.79,248.16,248.22,12933.0,246.448,246.5868,245.9624,246.0218,12933.0
2020-10-02 14:40:00,248.15,248.58,248.01,248.28,30432.0,245.9524,246.3786,245.8137,246.0813,30432.0
2020-10-02 14:45:00,248.17,248.54,248.0,248.07,22977.0,245.9723,246.339,245.8038,245.8732,22977.0
2020-10-02 14:50:00,248.15,248.31,248.0,248.23,18595.0,245.9524,246.111,245.8038,246.0317,18595.0
2020-10-02 14:55:00,248.24,249.18,248.24,248.91,26176.0,246.0417,246.9733,246.0417,246.7057,26176.0
2020-10-02 15:00:00,248.94,248.96,248.18,248.82,14696.0,246.7355,246.7553,245.9822,246.6165,14696.0
2020-10-02 15:05:00,248.7,248.94,248.53,248.65,11902.0,246.4976,246.7355,246.3291,246.448,11902.0
2020-10-02 15:10:00,248.64,249.29,248.15,248.31,35867.0,246.4381,247.0824,245.9524,246.111,35867.0
2020-10-02 15:15:00,248.23,248.7,248.01,248.52,14650.0,246.0317,246.4976,245.8137,246.3192,14650.0
2020-10-02 15:20:00,248.52,248.99,248.38,248.57,20774.0,246.3192,246.785,246.1804,246.3687,20774.0
2020-10-02 15:25:00,248.56,248.74,248.33,248.37,20242.0,246.3588,246.5372,246.1309,246.1705,20242.0
2020-10-02 15:30:00,248.4,248.88,248.21,248.66,46619.0,246.2002,246.676,246.0119,246.4579,46619.0
2020-10-02 15:35:00,248.61,249.21,248.61,249.0,54962.0,246.4084,247.0031,246.4084,246.7949,54962.0
2020-10-02 15:40:00,248.98,249.18,248.54,249.01,26615.0,246.7751,246.9733,246.339,246.8048,26615.0
2020-10-02 15:45:00,248.99,248.99,248.5,248.7,40358.0,246.785,246.785,246.2993,246.4976,40358.0
2020-10-02 15:50:00,248.7,248.77,248.24,248.33,69194.0,246.4976,246.567,246.0417,246.1309,69194.0
2020-10-02 15:55:00,248.36,248.63,247.8,247.95,157620.0,246.1606,246.4282,245.6055,245.7542,157620.0
2020-10-05 09:30:00,250.0,251.22,249.84,249.99,109150.0,247.7861,248.9953,247.6275,247.7762,109150.0
2020-10-05 09:35:00,250.11,250.77,249.0,250.71,49755.0,247.8951,248.5492,246.7949,248.4898,49755.0
2020-10-05 09:40:00,250.69,251.78,250.49,251.62,29339.0,248.47,249.5503,248.2717,249.3917,29339.0
2020-10-05 09:45:00,251.64,252.16,251.06,251.49,39139.0,249.4115,249.9269,248.8367,249.2629,39139.0
2020-10-05 09:50:00,251.6,252.32,251.42,251.85,26980.0,249.3719,250.0855,249.1935,249.6197,26980.0
2020-10-05 09:55:00,251.91,252.1,251.4,251.91,20534.0,249.6792,249.8675,249.1737,249.6792,20534.0
2020-10-05 10:00:00,251.98,252.9,251.98,252.56,29828.0,249.7485,250.6604,249.7485,250.3234,29828.0
2020-10-05 10:05:00,252.48,252.76,252.09,252.14,26047.0,250.2441,250.5216,249.8576,249.9071,26047.0
2020-10-05 10:10:00,252.11,252.38,251.8,252.31,26740.0,249.8774,250.145,249.5701,250.0756,26740.0
2020-10-05 10:15:00,252.28,252.28,251.79,251.98,15783.0,250.0459,250.0459,249.5602,249.7485,15783.0
2020-10-05 10:20:00,252.02,252.61,252.01,252.16,36299.0,249.7882,250.373,249.7783,249.9269,36299.0
2020-10-05 10:25:00,252.24,252.57,251.9,252.09,13092.0,250.0062,250.3333,249.6692,249.8576,13092.0
2020-10-05 10:30:00,252.16,252.92,252.16,252.88,14294.0,249.9269,250.6802,249.9269,250.6406,14294.0
2020-10-05 10:35:00,252.88,253.28,252.69,252.75,32556.0,250.6406,251.037,250.4522,250.5117,32556.0
2020-10-05 10:40:00,252.8,253.15,252.41,252.47,14817.0,250.5613,250.9082,250.1747,250.2342,14817.0
2020-10-05 10:45:00,252.53,252.8,252.28,252.72,10470.0,250.2937,250.5613,250.0459,250.482,10470.0
2020-10-05 10:50:00,252.77,252.8,252.27,252.46,11799.0,250.5315,250.5613,250.036,250.2243,11799.0
2020-10-05 10:55:00,252.46,252.75,252.33,252.33,10056.0,250.2243,250.5117,250.0954,250.0954,10056.0
2020-10-05 11:00:00,252.29,252.36,251.17,251.51,21614.0,250.0558,250.1252,248.9457,249.2827,21614.0
2020-10-05 11:05:00,251.5,251.77,251.23,251.74,8874.0,249.2728,249.5404,249.0052,249.5107,8874.0
2020-10-05 11:10:00,251.61,251.77,251.13,251.17,20471.0,249.3818,249.5404,248.9061,248.9457,20471.0
2020-10-05 11:15:00,251.16,251.4,250.9,251.24,19579.0,248.9358,249.1737,248.6781,249.0151,19579.0
2020-10-05 11:20:00,251.24,251.7,251.24,251.46,30288.0,249.0151,249.471,249.0151,249.2331,30288.0
2020-10-05 11:25:00,251.4,251.6,250.75,251.03,19116.0,249.1737,249.3719,248.5294,248.8069,19116.0
2020-10-05 11:30:00,251.16,251.19,250.83,251.06,9187.0,248.9358,248.9655,248.6087,248.8367,9187.0
2020-10-05 11:35:00,251.03,251.73,251.0,251.47,17636.0,248.8069,249.5007,248.7772,249.243,17636.0
2020-10-05 11:40:00,251.44,251.44,250.88,251.02,11482.0,249.2133,249.2133,248.6583,248.797,11482.0
2020-10-05 11:45:00,250.9,251.09,250.8,250.93,13555.0,248.6781,248.8664,248.579,248.7078,13555.0
2020-10-05 11:50:00,250.88,250.92,250.62,250.74,31622.0,248.6583,248.6979,248.4006,248.5195,31622.0
2020-10-05 11:55:00,250.76,251.39,250.76,251.36,30002.0,248.5393,249.1638,248.5393,249.134,30002.0
2020-10-05 12:00:00,251.4,251.43,250.76,250.9,14018.0,249.1737,249.2034,248.5393,248.6781,14018.0
2020-10-05 12:05:00,251.05,251.53,251.04,251.34,15023.0,248.8268,249.3025,248.8169,249.1142,15023.0
2020-10-05 12:10:00,251.34,251.75,251.34,251.34,19029.0,249.1142,249.5206,249.1142,249.1142,19029.0
2020-10-05 12:15:00,251.35,251.35,251.11,251.12,14653.0,249.1241,249.1241,248.8862,248.8961,14653.0
2020-10-05 12:20:00,251.05,251.19,250.72,250.75,28470.0,248.8268,248.9655,248.4997,248.5294,28470.0
2020-10-05 12:25:00,250.76,251.04,250.76,250.86,34118.0,248.5393,248.8169,248.5393,248.6384,34118.0
2020-10-05 12:30:00,250.85,250.96,250.63,250.73,48169.0,248.6285,248.7376,248.4105,248.5096,48169.0
2020-10-05 12:35:00,250.71,251.03,250.66,250.66,14291.0,248.4898,248.8069,248.4402,248.4402,14291.0
2020-10-05 12:40:00,250.71,251.31,250.71,251.26,17263.0,248.4898,249.0845,248.4898,249.0349,17263.0
2020-10-05 12:45:00,251.29,251.35,250.95,251.18,9481.0,249.0646,249.1241,248.7277,248.9556,9481.0
2020-10-05 12:50:00,251.22,251.5,251.21,251.48,12398.0,248.9953,249.2728,248.9853,249.253,12398.0
2020-10-05 12:55:00,251.5,251.76,251.41,251.73,10010.0,249.2728,249.5305,249.1836,249.5007,10010.0
2020-10-05 13:00:00,251.77,251.78,251.09,251.23,11467.0,249.5404,249.5503,248.8664,249.0052,11467.0
2020-10-05 13:05:00,251.2,251.33,251.0,251.08,13088.0,248.9754,249.1043,248.7772,248.8565,13088.0
2020-10-05 13:10:00,251.14,251.42,251.1,251.34,19667.0,248.916,249.1935,248.8763,249.1142,19667.0
2020-10-05 13:15:00,251.42,251.45,250.97,251.08,8679.0,249.1935,249.2232,248.7475,248.8565,8679.0
2020-10-05 13:20:00,251.03,251.03,250.64,250.69,12811.0,248.8069,248.8069,248.4204,248.47,12811.0
2020-10-05 13:25:00,250.7,250.91,250.63,250.79,10348.0,248.4799,248.688,248.4105,248.5691,10348.0
2020-10-05 13:30:00,250.82,250.82,250.17,250.52,45858.0,248.5988,248.5988,247.9546,248.3015,45858.0
2020-10-05 13:35:00,250.52,250.52,250.25,250.45,49137.0,248.3015,248.3015,248.0339,248.2321,49137.0
2020-10-05 13:40:00,250.47,250.64,250.42,250.61,30062.0,248.2519,248.4204,248.2023,248.3907,30062.0
2020-10-05 13:45:00,250.63,250.63,250.1,250.2,36673.0,248.4105,248.4105,247.8852,247.9843,36673.0
2020-10-05 13:50:00,250.19,250.62,250.16,250.62,17693.0,247.9744,248.4006,247.9446,248.4006,17693.0
2020-10-05 13:55:00,250.62,250.62,250.14,250.45,5653.0,248.4006,248.4006,247.9248,248.2321,5653.0
2020-10-05 14:00:00,250.37,250.6,250.06,250.23,10832.0,248.1528,248.3808,247.8455,248.014,10832.0
2020-10-05 14:05:00,250.37,250.7,250.35,250.57,21393.0,248.1528,248.4799,248.133,248.351,21393.0
2020-10-05 14:10:00,250.6,250.85,250.18,250.42,61698.0,248.3808,248.6285,247.9645,248.2023,61698.0
2020-10-05 14:15:00,250.38,250.53,250.21,250.24,8126.0,248.1627,248.3114,247.9942,248.0239,8126.0
2020-10-05 14:20:00,250.29,250.49,250.05,250.22,13161.0,248.0735,248.2717,247.8356,248.0041,13161.0
2020-10-05 14:25:00,250.16,250.31,250.0,250.09,18142.0,247.9446,248.0933,247.7861,247.8753,18142.0
2020-10-05 14:30:00,250.13,250.48,250.12,250.39,12788.0,247.9149,248.2618,247.905,248.1726,12788.0
2020-10-05 14:35:00,250.42,250.64,250.24,250.51,25297.0,248.2023,248.4204,248.0239,248.2915,25297.0
2020-10-05 14:40:00,250.45,250.52,250.33,250.43,19544.0,248.2321,248.3015,248.1131,248.2123,19544.0
2020-10-05 14:45:00,250.41,250.49,250.0,250.23,19537.0,248.1924,248.2717,247.7861,248.014,19537.0
2020-10-05 14:50:00,250.21,250.31,250.0,250.18,34237.0,247.9942,248.0933,247.7861,247.9645,34237.0
2020-10-05 14:55:00,250.15,250.54,250.0,250.54,32263.0,247.9347,248.3213,247.7861,248.3213,32263.0
2020-10-05 15:00:00,250.45,250.55,250.18,250.45,26442.0,248.2321,248.3312,247.9645,248.2321,26442.0
2020-10-05 15:05:00,250.45,250.69,250.07,250.69,20553.0,248.2321,248.47,247.8554,248.47,20553.0
2020-10-05 15:10:00,250.75,250.91,250.65,250.8,14694.0,248.5294,248.688,248.4303,248.579,14694.0
2020-10-05 15:15:00,250.91,251.05,250.72,250.98,20358.0,248.688,248.8268,248.4997,248.7574,20358.0
2020-10-05 15:20:00,250.92,250.98,250.67,250.82,12491.0,248.6979,248.7574,248.4501,248.5988,12491.0
2020-10-05 15:25:00,250.83,250.94,250.56,250.77,24543.0,248.6087,248.7177,248.3411,248.5492,24543.0
2020-10-05 15:30:00,250.73,250.86,250.59,250.65,22569.0,248.5096,248.6384,248.3708,248.4303,22569.0
2020-10-05 15:35:00,250.62,250.87,250.53,250.65,40338.0,248.4006,248.6484,248.3114,248.4303,40338.0
2020-10-05 15:40:00,250.68,250.86,250.55,250.65,27123.0,248.46,248.6384,248.3312,248.4303,27123.0
2020-10-05 15:45:00,250.72,250.75,250.4,250.75,27901.0,248.4997,248.5294,248.1825,248.5294,27901.0
2020-10-05 15:50:00,250.77,251.26,250.76,251.26,67728.0,248.5492,249.0349,248.5393,249.0349,67728.0
2020-10-05 15:55:00,251.27,251.71,251.01,251.53,166711.0,249.0448,249.4809,248.7871,249.3025,166711.0
2020-10-06 09:30:00,252.73,253.76,251.81,252.18,217286.0,250.4919,251.5128,249.58,249.9468,217286.0
2020-10-06 09:35:00,252.42,252.88,251.85,251.99,56754.0,250.1846,250.6406,249.6197,249.7584,56754.0
2020-10-06 09:40:00,252.2,252.97,251.83,252.74,77196.0,249.9666,250.7298,249.5999,250.5018,77196.0
2020-10-06 09:45:00,252.72,253.9,251.99,252.8,103686.0,250.482,251.6515,249.7584,250.5613,103686.0
2020-10-06 09:50:00,252.79,253.93,252.47,253.28,89475.0,250.5514,251.6813,250.2342,251.037,89475.0
2020-10-06 09:55:00,253.36,255.87,253.35,255.77,169831.0,251.1163,253.6041,251.1064,253.505,169831.0
2020-10-06 10:00:00,255.73,257.29,255.67,256.46,78403.0,253.4653,255.0115,253.4059,254.1889,78403.0
2020-10-06 10:05:00,256.53,257.27,255.9,257.2,55281.0,254.2582,254.9917,253.6338,254.9223,55281.0
2020-10-06 10:10:00,257.14,257.14,256.23,256.36,23738.0,254.8628,254.8628,253.9609,254.0897,23738.0
2020-10-06 10:15:00,256.36,256.89,256.03,256.88,36594.0,254.0897,254.615,253.7627,254.6051,36594.0
2020-10-06 10:20:00,256.94,256.97,255.45,255.45,37036.0,254.6646,254.6943,253.1878,253.1878,37036.0
2020-10-06 10:25:00,255.5,256.27,255.22,256.03,37046.0,253.2374,254.0005,252.9598,253.7627,37046.0
2020-10-06 10:30:00,256.04,256.29,255.06,255.1,31808.0,253.7726,254.0204,252.8013,252.8409,31808.0
2020-10-06 10:35:00,255.1,255.57,255.06,255.26,14574.0,252.8409,253.3067,252.8013,252.9995,14574.0
2020-10-06 10:40:00,255.21,255.8,254.33,254.65,35376.0,252.9499,253.5347,252.0777,252.3949,35376.0
2020-10-06 10:45:00,254.54,254.93,254.39,254.61,22543.0,252.2859,252.6724,252.1372,252.3552,22543.0
2020-10-06 10:50:00,254.56,255.03,254.21,254.37,19727.0,252.3057,252.7715,251.9588,252.1174,19727.0
2020-10-06 10:55:00,254.22,254.61,253.63,253.95,22337.0,251.9687,252.3552,251.3839,251.7011,22337.0
2020-10-06 11:00:00,254.07,254.47,254.07,254.2,18463.0,251.82,252.2165,251.82,251.9489,18463.0
2020-10-06 11:05:00,254.27,254.33,253.45,253.68,35394.0,252.0183,252.0777,251.2055,251.4335,35394.0
2020-10-06 11:10:00,253.64,254.17,253.16,253.79,25195.0,251.3938,251.9191,250.9181,251.5425,25195.0
2020-10-06 11:15:00,253.65,253.75,252.77,252.84,25917.0,251.4037,251.5029,250.5315,250.6009,25917.0
2020-10-06 11:20:00,252.76,253.06,252.56,252.66,32967.0,250.5216,250.819,250.3234,250.4225,32967.0
2020-10-06 11:25:00,252.73,253.37,252.45,252.95,35432.0,250.4919,251.1262,250.2144,250.7099,35432.0
2020-10-06 11:30:00,252.93,253.46,252.85,253.44,11692.0,250.6901,251.2154,250.6108,251.1956,11692.0
2020-10-06 11:35:00,253.46,253.9,253.45,253.81,23287.0,251.2154,251.6515,251.2055,251.5623,23287.0
2020-10-06 11:40:00,253.8,254.05,253.68,253.81,17164.0,251.5524,251.8002,251.4335,251.5623,17164.0
2020-10-06 11:45:00,253.85,253.85,252.91,252.96,12684.0,251.602,251.602,250.6703,250.7199,12684.0
2020-10-06 11:50:00,252.88,253.06,252.51,252.59,135935.0,250.6406,250.819,250.2738,250.3531,135935.0
2020-10-06 11:55:00,252.54,252.72,252.28,252.44,23054.0,250.3036,250.482,250.0459,250.2045,23054.0
2020-10-06 12:00:00,252.36,253.01,252.35,252.68,16203.0,250.1252,250.7694,250.1153,250.4423,16203.0
2020-10-06 12:05:00,252.69,252.91,252.35,252.91,19677.0,250.4522,250.6703,250.1153,250.6703,19677.0
2020-10-06 12:10:00,252.89,253.4,252.88,253.31,21467.0,250.6505,251.156,250.6406,251.0668,21467.0
2020-10-06 12:15:00,253.37,253.37,252.98,253.26,15697.0,251.1262,251.1262,250.7397,251.0172,15697.0
2020-10-06 12:20:00,253.35,253.86,253.2,253.79,15604.0,251.1064,251.6119,250.9577,251.5425,15604.0
2020-10-06 12:25:00,253.91,253.94,253.67,253.75,16399.0,251.6614,251.6912,251.4236,251.5029,16399.0
2020-10-06 12:30:00,253.74,253.8,253.32,253.37,11617.0,251.4929,251.5524,251.0767,251.1262,11617.0
2020-10-06 12:35:00,253.39,253.83,253.39,253.72,9545.0,251.146,251.5821,251.146,251.4731,9545.0
2020-10-06 12:40:00,253.72,254.33,253.72,254.17,43938.0,251.4731,252.0777,251.4731,251.9191,43938.0
2020-10-06 12:45:00,254.24,254.62,253.99,254.58,21148.0,251.9885,252.3652,251.7407,252.3255,21148.0
2020-10-06 12:50:00,254.58,254.75,254.11,254.14,27148.0,252.3255,252.494,251.8597,251.8894,27148.0
2020-10-06 12:55:00,254.24,254.26,253.7,253.89,14970.0,251.9885,252.0083,251.4533,251.6416,14970.0
2020-10-06 13:00:00,253.89,253.94,253.44,253.51,15652.0,251.6416,251.6912,251.1956,251.265,15652.0
2020-10-06 13:05:00,253.51,254.33,253.51,254.33,20035.0,251.265,252.0777,251.265,252.0777,20035.0
2020-10-06 13:10:00,254.33,254.42,254.11,254.2,14884.0,252.0777,252.1669,251.8597,251.9489,14884.0
2020-10-06 13:15:00,254.09,254.67,254.03,254.5,21822.0,251.8398,252.4147,251.7804,252.2462,21822.0
2020-10-06 13:20:00,254.42,254.62,254.27,254.38,15509.0,252.1669,252.3652,252.0183,252.1273,15509.0
2020-10-06 13:25:00,254.32,254.48,254.25,254.44,10440.0,252.0678,252.2264,251.9984,252.1867,10440.0
2020-10-06 13:30:00,254.44,254.63,254.36,254.47,14671.0,252.1867,252.3751,252.1075,252.2165,14671.0
2020-10-06 13:35:00,254.48,254.51,254.19,254.34,14866.0,252.2264,252.2561,251.939,252.0876,14866.0
2020-10-06 13:40:00,254.46,254.71,254.28,254.38,18225.0,252.2066,252.4544,252.0282,252.1273,18225.0
2020-10-06 13:45:00,254.4,254.49,253.86,254.29,19619.0,252.1471,252.2363,251.6119,252.0381,19619.0
2020-10-06 13:50:00,254.26,254.4,254.08,254.23,13437.0,252.0083,252.1471,251.8299,251.9786,13437.0
2020-10-06 13:55:00,254.16,254.3,254.08,254.3,7461.0,251.9092,252.048,251.8299,252.048,7461.0
2020-10-06 14:00:00,254.29,254.36,254.07,254.28,12360.0,252.0381,252.1075,251.82,252.0282,12360.0
2020-10-06 14:05:00,254.34,254.54,254.03,254.07,12006.0,252.0876,252.2859,251.7804,251.82,12006.0
2020-10-06 14:10:00,254.03,254.17,253.84,254.17,9771.0,251.7804,251.9191,251.5921,251.9191,9771.0
2020-10-06 14:15:00,254.06,254.24,254.0,254.06,15341.0,251.8101,251.9885,251.7506,251.8101,15341.0
2020-10-06 14:20:00,254.02,254.21,253.93,254.03,17460.0,251.7705,251.9588,251.6813,251.7804,17460.0
2020-10-06 14:25:00,254.06,254.33,254.01,254.15,13903.0,251.8101,252.0777,251.7606,251.8993,13903.0
2020-10-06 14:30:00,254.25,254.89,254.19,254.65,27554.0,251.9984,252.6328,251.939,252.3949,27554.0
2020-10-06 14:35:00,254.6,255.09,254.55,255.05,15689.0,252.3453,252.831,252.2958,252.7913,15689.0
2020-10-06 14:40:00,255.07,255.73,254.97,255.6,19983.0,252.8112,253.4653,252.7121,253.3365,19983.0
2020-10-06 14:45:00,255.69,255.8,253.8,254.18,20709.0,253.4257,253.5347,251.5524,251.929,20709.0
2020-10-06 14:50:00,253.96,253.96,250.85,251.07,53845.0,251.711,251.711,248.6285,248.8466,53845.0
2020-10-06 14:55:00,251.03,252.34,249.8,251.12,73023.0,248.8069,250.1053,247.5878,248.8961,73023.0
2020-10-06 15:00:00,250.86,251.16,250.21,250.53,40923.0,248.6384,248.9358,247.9942,248.3114,40923.0
2020-10-06 15:05:00,250.6,250.9,249.0,250.0,65615.0,248.3808,248.6781,246.7949,247.7861,65615.0
2020-10-06 15:10:00,249.99,250.93,249.55,250.65,45531.0,247.7762,248.7078,247.34,248.4303,45531.0
2020-10-06 15:15:00,250.7,251.16,250.37,250.45,86186.0,248.4799,248.9358,248.1528,248.2321,86186.0
2020-10-06 15:20:00,250.49,250.71,250.13,250.51,33156.0,248.2717,248.4898,247.9149,248.2915,33156.0
2020-10-06 15:25:00,250.52,252.06,250.48,251.93,75347.0,248.3015,249.8278,248.2618,249.699,75347.0
2020-10-06 15:30:00,251.86,252.4,251.7,252.25,37400.0,249.6296,250.1648,249.471,250.0161,37400.0
2020-10-06 15:35:00,252.14,252.24,251.53,251.67,41583.0,249.9071,250.0062,249.3025,249.4413,41583.0
2020-10-06 15:40:00,251.66,251.85,250.81,250.84,44662.0,249.4314,249.6197,248.5889,248.6186,44662.0
2020-10-06 15:45:00,250.83,251.04,249.92,250.26,37313.0,248.6087,248.8169,247.7068,248.0438,37313.0
2020-10-06 15:50:00,250.23,250.41,249.6,250.41,43706.0,248.014,248.1924,247.3896,248.1924,43706.0
2020-10-06 15:55:00,250.48,250.95,250.04,250.14,126846.0,248.2618,248.7277,247.8257,247.9248,126846.0
2020-10-07 09:30:00,252.2,254.37,252.2,253.98,78782.0,249.9666,252.1174,249.9666,251.7308,78782.0
2020-10-07 09:35:00,254.18,254.74,253.87,254.03,36304.0,251.929,252.4841,251.6218,251.7804,36304.0
2020-10-07 09:40:00,253.86,255.36,253.86,254.99,37886.0,251.6119,253.0986,251.6119,252.7319,37886.0
2020-10-07 09:45:00,255.02,255.83,254.59,255.41,82288.0,252.7616,253.5644,252.3354,253.1482,82288.0
2020-10-07 09:50:00,255.4,256.39,255.4,256.39,38270.0,253.1382,254.1195,253.1382,254.1195,38270.0
2020-10-07 09:55:00,256.41,256.58,255.4,255.4,52112.0,254.1393,254.3078,253.1382,253.1382,52112.0
2020-10-07 10:00:00,255.57,255.96,255.14,255.59,50029.0,253.3067,253.6933,252.8805,253.3266,50029.0
2020-10-07 10:05:00,255.65,257.45,255.62,257.03,72433.0,253.386,255.1701,253.3563,254.7538,72433.0
2020-10-07 10:10:00,257.07,257.22,255.41,255.47,41142.0,254.7935,254.9421,253.1482,253.2076,41142.0
2020-10-07 10:15:00,255.49,255.63,255.0,255.27,33219.0,253.2274,253.3662,252.7418,253.0094,33219.0
2020-10-07 10:20:00,255.32,256.39,255.29,255.5,34147.0,253.059,254.1195,253.0292,253.2374,34147.0
2020-10-07 10:25:00,255.58,255.59,254.55,254.88,23370.0,253.3166,253.3266,252.2958,252.6228,23370.0
2020-10-07 10:30:00,254.88,255.81,254.45,255.4,27240.0,252.6228,253.5446,252.1967,253.1382,27240.0
2020-10-07 10:35:00,255.37,255.74,255.07,255.13,30299.0,253.1085,253.4752,252.8112,252.8706,30299.0
2020-10-07 10:40:00,255.26,256.62,255.09,256.56,27421.0,252.9995,254.3474,252.831,254.288,27421.0
2020-10-07 10:45:00,256.53,257.11,256.05,257.01,30774.0,254.2582,254.8331,253.7825,254.734,30774.0
2020-10-07 10:50:00,257.02,257.69,256.87,257.51,35072.0,254.7439,255.408,254.5952,255.2296,35072.0
2020-10-07 10:55:00,257.42,257.49,256.83,257.01,31923.0,255.1404,255.2097,254.5556,254.734,31923.0
2020-10-07 11:00:00,257.09,257.44,256.88,257.23,22761.0,254.8133,255.1602,254.6051,254.952,22761.0
2020-10-07 11:05:00,257.22,257.74,257.19,257.38,40620.0,254.9421,255.4575,254.9124,255.1007,40620.0
2020-10-07 11:10:00,257.45,257.46,256.99,257.3,18494.0,255.1701,255.18,254.7142,255.0214,18494.0
2020-10-07 11:15:00,257.26,257.65,257.18,257.55,35574.0,254.9818,255.3683,254.9025,255.2692,35574.0
2020-10-07 11:20:00,257.54,258.23,257.48,258.06,39662.0,255.2593,255.9432,255.1998,255.7747,39662.0
2020-10-07 11:25:00,258.11,258.14,257.36,257.54,18748.0,255.8242,255.854,255.0809,255.2593,18748.0
2020-10-07 11:30:00,257.58,257.93,257.52,257.9,22462.0,255.2989,255.6458,255.2395,255.6161,22462.0
2020-10-07 11:35:00,257.96,257.97,257.52,257.87,21869.0,255.6756,255.6855,255.2395,255.5864,21869.0
2020-10-07 11:40:00,257.87,258.17,257.74,257.9,13563.0,255.5864,255.8837,255.4575,255.6161,13563.0
2020-10-07 11:45:00,257.92,258.23,257.91,258.23,17586.0,255.6359,255.9432,255.626,255.9432,17586.0
2020-10-07 11:50:00,258.23,258.33,258.1,258.3,19522.0,255.9432,256.0423,255.8143,256.0126,19522.0
2020-10-07 11:55:00,258.29,258.67,258.25,258.44,25982.0,256.0027,256.3793,255.963,256.1513,25982.0
2020-10-07 12:00:00,258.46,258.98,258.44,258.44,41564.0,256.1711,256.6865,256.1513,256.1513,41564.0
2020-10-07 12:05:00,258.5,258.75,258.27,258.43,21479.0,256.2108,256.4586,255.9828,256.1414,21479.0
2020-10-07 12:10:00,258.42,258.95,258.41,258.81,18058.0,256.1315,256.6568,256.1216,256.518,18058.0
2020-10-07 12:15:00,258.76,259.07,258.75,258.75,23468.0,256.4685,256.7757,256.4586,256.4586,23468.0
2020-10-07 12:20:00,258.74,259.11,258.7,258.77,28689.0,256.4487,256.8154,256.409,256.4784,28689.0
2020-10-07 12:25:00,258.79,259.1,257.68,258.03,44229.0,256.4982,256.8055,255.3981,255.745,44229.0
2020-10-07 12:30:00,258.2,258.95,258.15,258.86,28653.0,255.9134,256.6568,255.8639,256.5676,28653.0
2020-10-07 12:35:00,258.84,258.9,258.32,258.69,18797.0,256.5478,256.6072,256.0324,256.3991,18797.0
2020-10-07 12:40:00,258.7,258.7,258.45,258.6,15651.0,256.409,256.409,256.1612,256.3099,15651.0
2020-10-07 12:45:00,258.62,259.0,258.61,258.85,17385.0,256.3297,256.7064,256.3198,256.5577,17385.0
2020-10-07 12:50:00,258.95,259.19,258.86,259.09,13212.0,256.6568,256.8947,256.5676,256.7956,13212.0
2020-10-07 12:55:00,259.07,259.63,259.07,259.59,33996.0,256.7757,257.3308,256.7757,257.2911,33996.0
2020-10-07 13:00:00,259.56,259.93,259.46,259.51,35752.0,257.2614,257.6281,257.1623,257.2118,35752.0
2020-10-07 13:05:00,259.53,259.86,259.4,259.84,16855.0,257.2317,257.5587,257.1028,257.5389,16855.0
2020-10-07 13:10:00,259.78,260.13,259.61,259.74,59329.0,257.4795,257.8264,257.311,257.4398,59329.0
2020-10-07 13:15:00,259.75,260.07,259.59,260.04,17705.0,257.4497,257.7669,257.2911,257.7372,17705.0
2020-10-07 13:20:00,260.03,260.3,259.72,260.3,22400.0,257.7272,257.9949,257.42,257.9949,22400.0
2020-10-07 13:25:00,260.31,260.33,259.65,259.7,45661.0,258.0048,258.0246,257.3506,257.4002,45661.0
2020-10-07 13:30:00,259.73,259.96,259.62,259.66,43285.0,257.4299,257.6579,257.3209,257.3605,43285.0
2020-10-07 13:35:00,259.64,259.89,259.6,259.8,31263.0,257.3407,257.5885,257.301,257.4993,31263.0
2020-10-07 13:40:00,259.75,260.09,259.59,259.92,49561.0,257.4497,257.7867,257.2911,257.6182,49561.0
2020-10-07 13:45:00,259.91,260.74,259.88,260.47,48035.0,257.6083,258.431,257.5786,258.1633,48035.0
2020-10-07 13:50:00,260.44,260.73,260.4,260.62,56034.0,258.1336,258.421,258.094,258.312,56034.0
2020-10-07 13:55:00,260.6,260.64,259.88,259.95,31745.0,258.2922,258.3318,257.5786,257.648,31745.0
2020-10-07 14:00:00,260.03,260.41,259.87,260.34,34511.0,257.7272,258.1039,257.5687,258.0345,34511.0
2020-10-07 14:05:00,260.29,260.49,259.72,259.91,21148.0,257.9849,258.1832,257.42,257.6083,21148.0
2020-10-07 14:10:00,259.93,259.97,259.43,259.67,22795.0,257.6281,257.6678,257.1326,257.3704,22795.0
2020-10-07 14:15:00,259.7,260.0,259.63,260.0,24583.0,257.4002,257.6975,257.3308,257.6975,24583.0
2020-10-07 14:20:00,259.96,260.35,259.85,260.19,55921.0,257.6579,258.0444,257.5488,257.8858,55921.0
2020-10-07 14:25:00,260.15,260.37,259.94,260.14,53411.0,257.8462,258.0642,257.638,257.8363,53411.0
2020-10-07 14:30:00,260.08,260.26,259.94,259.99,43020.0,257.7768,257.9552,257.638,257.6876,43020.0
2020-10-07 14:35:00,259.99,260.01,259.57,259.59,29241.0,257.6876,257.7074,257.2713,257.2911,29241.0
2020-10-07 14:40:00,259.62,259.62,258.84,259.43,45395.0,257.3209,257.3209,256.5478,257.1326,45395.0
2020-10-07 14:45:00,259.48,259.97,259.41,259.92,25038.0,257.1821,257.6678,257.1127,257.6182,25038.0
2020-10-07 14:50:00,259.9,259.94,259.67,259.77,25947.0,257.5984,257.638,257.3704,257.4695,25947.0
2020-10-07 14:55:00,259.77,259.89,259.74,259.81,19388.0,257.4695,257.5885,257.4398,257.5092,19388.0
2020-10-07 15:00:00,259.76,259.8,259.45,259.64,27154.0,257.4596,257.4993,257.1524,257.3407,27154.0
2020-10-07 15:05:00,259.75,259.97,259.7,259.92,19881.0,257.4497,257.6678,257.4002,257.6182,19881.0
2020-10-07 15:10:00,259.93,260.26,259.9,259.95,27008.0,257.6281,257.9552,257.5984,257.648,27008.0
2020-10-07 15:15:00,259.93,260.15,259.58,259.68,27698.0,257.6281,257.8462,257.2812,257.3803,27698.0
2020-10-07 15:20:00,259.69,259.93,259.64,259.85,31096.0,257.3903,257.6281,257.3407,257.5488,31096.0
2020-10-07 15:25:00,259.87,259.87,259.36,259.61,45870.0,257.5687,257.5687,257.0632,257.311,45870.0
2020-10-07 15:30:00,259.64,259.85,259.45,259.52,35815.0,257.3407,257.5488,257.1524,257.2218,35815.0
2020-10-07 15:35:00,259.52,259.68,259.34,259.68,35264.0,257.2218,257.3803,257.0434,257.3803,35264.0
2020-10-07 15:40:00,259.62,259.74,259.41,259.69,36264.0,257.3209,257.4398,257.1127,257.3903,36264.0
2020-10-07 15:45:00,259.73,259.75,259.34,259.65,58726.0,257.4299,257.4497,257.0434,257.3506,58726.0
2020-10-07 15:50:00,259.71,260.67,259.34,260.61,142442.0,257.4101,258.3616,257.0434,258.3021,142442.0
2020-10-07 15:55:00,260.51,260.56,259.86,259.86,208052.0,258.203,258.2525,257.5587,257.5587,208052.0
2020-10-08 09:30:00,264.2,264.62,260.52,260.84,210589.0,261.8603,262.2766,258.2129,258.5301,210589.0
2020-10-08 09:35:00,260.73,261.21,259.16,260.12,85626.0,258.421,258.8968,256.8649,257.8164,85626.0
2020-10-08 09:40:00,260.05,260.47,257.27,257.59,94043.0,257.7471,258.1633,254.9917,255.3088,94043.0
2020-10-08 09:45:00,257.58,258.32,257.08,257.16,85246.0,255.2989,256.0324,254.8034,254.8827,85246.0
2020-10-08 09:50:00,257.16,259.06,257.13,259.06,94373.0,254.8827,256.7658,254.8529,256.7658,94373.0
2020-10-08 09:55:00,259.06,260.05,258.95,259.67,101056.0,256.7658,257.7471,256.6568,257.3704,101056.0
2020-10-08 10:00:00,259.6,260.08,258.38,259.36,54221.0,257.301,257.7768,256.0919,257.0632,54221.0
2020-10-08 10:05:00,259.24,259.78,259.0,259.5,24671.0,256.9442,257.4795,256.7064,257.2019,24671.0
2020-10-08 10:10:00,259.44,260.0,259.26,259.3,42563.0,257.1425,257.6975,256.9641,257.0037,42563.0
2020-10-08 10:15:00,259.3,259.61,259.0,259.4,22894.0,257.0037,257.311,256.7064,257.1028,22894.0
2020-10-08 10:20:00,259.34,259.67,258.14,258.3,36848.0,257.0434,257.3704,255.854,256.0126,36848.0
2020-10-08 10:25:00,258.38,258.39,257.63,258.3,27225.0,256.0919,256.1018,255.3485,256.0126,27225.0
2020-10-08 10:30:00,258.42,259.0,258.33,258.86,50263.0,256.1315,256.7064,256.0423,256.5676,50263.0
2020-10-08 10:35:00,258.82,259.0,258.58,258.94,28586.0,256.528,256.7064,256.2901,256.6469,28586.0
2020-10-08 10:40:00,259.0,259.25,258.71,259.16,125452.0,256.7064,256.9541,256.4189,256.8649,125452.0
2020-10-08 10:45:00,259.15,259.15,258.15,258.39,20491.0,256.855,256.855,255.8639,256.1018,20491.0
2020-10-08 10:50:00,258.5,259.6,258.42,258.43,52574.0,256.2108,257.301,256.1315,256.1414,52574.0
2020-10-08 10:55:00,258.54,259.19,258.54,259.14,18581.0,256.2504,256.8947,256.2504,256.8451,18581.0
2020-10-08 11:00:00,259.14,260.34,259.04,260.34,29142.0,256.8451,258.0345,256.746,258.0345,29142.0
2020-10-08 11:05:00,260.37,261.3,260.31,261.3,51896.0,258.0642,258.986,258.0048,258.986,51896.0
2020-10-08 11:10:00,261.26,261.89,260.7,261.89,39254.0,258.9463,259.5708,258.3913,259.5708,39254.0
2020-10-08 11:15:00,261.77,261.9,261.16,261.37,33892.0,259.4518,259.5807,258.8472,259.0554,33892.0
2020-10-08 11:20:00,261.44,261.61,260.5,260.63,28149.0,259.1248,259.2932,258.1931,258.3219,28149.0
2020-10-08 11:25:00,260.63,260.64,260.03,260.13,23732.0,258.3219,258.3318,257.7272,257.8264,23732.0
2020-10-08 11:30:00,260.18,260.33,259.22,259.32,32205.0,257.8759,258.0246,256.9244,257.0235,32205.0
2020-10-08 11:35:00,259.37,260.13,259.3,259.98,54921.0,257.0731,257.8264,257.0037,257.6777,54921.0
2020-10-08 11:40:00,259.99,261.08,259.89,260.61,38093.0,257.6876,258.7679,257.5885,258.3021,38093.0
2020-10-08 11:45:00,260.68,260.69,260.01,260.39,17661.0,258.3715,258.3814,257.7074,258.0841,17661.0
2020-10-08 11:50:00,260.28,260.42,260.0,260.1,8528.0,257.975,258.1138,257.6975,257.7966,8528.0
2020-10-08 11:55:00,260.17,260.55,260.03,260.31,14367.0,257.866,258.2426,257.7272,258.0048,14367.0
2020-10-08 12:00:00,260.32,260.7,260.31,260.62,15773.0,258.0147,258.3913,258.0048,258.312,15773.0
2020-10-08 12:05:00,260.65,261.18,260.6,260.73,19023.0,258.3418,258.8671,258.2922,258.421,19023.0
2020-10-08 12:10:00,260.69,260.79,260.35,260.77,19363.0,258.3814,258.4805,258.0444,258.4607,19363.0
2020-10-08 12:15:00,260.79,260.79,260.17,260.58,14828.0,258.4805,258.4805,257.866,258.2724,14828.0
2020-10-08 12:20:00,260.57,260.74,260.4,260.62,6377.0,258.2625,258.431,258.094,258.312,6377.0
2020-10-08 12:25:00,260.62,260.79,260.27,260.31,14795.0,258.312,258.4805,257.9651,258.0048,14795.0
2020-10-08 12:30:00,260.28,260.59,260.26,260.5,10635.0,257.975,258.2823,257.9552,258.1931,10635.0
2020-10-08 12:35:00,260.52,260.65,260.26,260.64,13770.0,258.2129,258.3418,257.9552,258.3318,13770.0
2020-10-08 12:40:00,260.67,260.67,260.35,260.38,12052.0,258.3616,258.3616,258.0444,258.0741,12052.0
2020-10-08 12:45:00,260.42,261.5,260.33,261.0,36247.0,258.1138,259.1842,258.0246,258.6887,36247.0
2020-10-08 12:50:00,261.0,261.12,260.83,260.91,12499.0,258.6887,258.8076,258.5202,258.5994,12499.0
2020-10-08 12:55:00,260.91,260.96,260.45,260.91,23746.0,258.5994,258.649,258.1435,258.5994,23746.0
2020-10-08 13:00:00,260.94,261.0,260.41,260.67,18777.0,258.6292,258.6887,258.1039,258.3616,18777.0
2020-10-08 13:05:00,260.59,260.84,260.5,260.77,9001.0,258.2823,258.5301,258.1931,258.4607,9001.0
2020-10-08 13:10:00,260.79,261.04,260.64,261.03,12442.0,258.4805,258.7283,258.3318,258.7184,12442.0
2020-10-08 13:15:00,261.05,261.17,260.58,260.59,14313.0,258.7382,258.8571,258.2724,258.2823,14313.0
2020-10-08 13:20:00,260.62,260.67,260.32,260.42,9162.0,258.312,258.3616,258.0147,258.1138,9162.0
2020-10-08 13:25:00,260.41,260.78,260.39,260.54,14154.0,258.1039,258.4706,258.0841,258.2327,14154.0
2020-10-08 13:30:00,260.52,260.73,260.3,260.38,21542.0,258.2129,258.421,257.9949,258.0741,21542.0
2020-10-08 13:35:00,260.3,260.52,260.07,260.08,6378.0,257.9949,258.2129,257.7669,257.7768,6378.0
2020-10-08 13:40:00,260.04,260.22,259.93,260.1,12867.0,257.7372,257.9156,257.6281,257.7966,12867.0
2020-10-08 13:45:00,260.05,260.11,259.75,260.1,13983.0,257.7471,257.8065,257.4497,257.7966,13983.0
2020-10-08 13:50:00,260.06,260.44,259.95,260.0,10201.0,257.757,258.1336,257.648,257.6975,10201.0
2020-10-08 13:55:00,259.95,260.03,259.53,259.64,10188.0,257.648,257.7272,257.2317,257.3407,10188.0
2020-10-08 14:00:00,259.58,259.65,259.35,259.58,7491.0,257.2812,257.3506,257.0533,257.2812,7491.0
2020-10-08 14:05:00,259.56,260.21,259.54,260.17,11965.0,257.2614,257.9056,257.2416,257.866,11965.0
2020-10-08 14:10:00,260.16,260.22,259.75,259.83,13291.0,257.8561,257.9156,257.4497,257.529,13291.0
2020-10-08 14:15:00,259.83,260.35,259.83,260.09,11969.0,257.529,258.0444,257.529,257.7867,11969.0
2020-10-08 14:20:00,260.03,260.23,259.92,260.02,9964.0,257.7272,257.9255,257.6182,257.7173,9964.0
2020-10-08 14:25:00,260.0,260.03,259.79,259.84,12024.0,257.6975,257.7272,257.4894,257.5389,12024.0
2020-10-08 14:30:00,259.92,260.44,259.88,260.32,36768.0,257.6182,258.1336,257.5786,258.0147,36768.0
2020-10-08 14:35:00,260.35,260.83,260.22,260.73,32052.0,258.0444,258.5202,257.9156,258.421,32052.0
2020-10-08 14:40:00,260.69,260.85,260.53,260.81,11416.0,258.3814,258.54,258.2228,258.5003,11416.0
2020-10-08 14:45:00,260.77,260.77,260.42,260.75,12272.0,258.4607,258.4607,258.1138,258.4409,12272.0
2020-10-08 14:50:00,260.73,260.77,260.37,260.45,12496.0,258.421,258.4607,258.0642,258.1435,12496.0
2020-10-08 14:55:00,260.44,260.5,260.24,260.27,11781.0,258.1336,258.1931,257.9354,257.9651,11781.0
2020-10-08 15:00:00,260.26,260.34,259.73,259.96,37054.0,257.9552,258.0345,257.4299,257.6579,37054.0
2020-10-08 15:05:00,260.0,260.39,259.89,260.2,25071.0,257.6975,258.0841,257.5885,257.8957,25071.0
2020-10-08 15:10:00,260.15,260.71,260.14,260.71,35844.0,257.8462,258.4012,257.8363,258.4012,35844.0
2020-10-08 15:15:00,260.71,260.9,260.4,260.82,50441.0,258.4012,258.5895,258.094,258.5102,50441.0
2020-10-08 15:20:00,260.75,260.79,260.42,260.46,26236.0,258.4409,258.4805,258.1138,258.1534,26236.0
2020-10-08 15:25:00,260.44,260.63,260.36,260.39,18861.0,258.1336,258.3219,258.0543,258.0841,18861.0
2020-10-08 15:30:00,260.45,260.49,260.24,260.24,15244.0,258.1435,258.1832,257.9354,257.9354,15244.0
2020-10-08 15:35:00,260.32,260.46,260.15,260.43,24108.0,258.0147,258.1534,257.8462,258.1237,24108.0
2020-10-08 15:40:00,260.4,260.43,260.0,260.22,32686.0,258.094,258.1237,257.6975,257.9156,32686.0
2020-10-08 15:45:00,260.2,260.28,259.81,259.94,38937.0,257.8957,257.975,257.5092,257.638,38937.0
2020-10-08 15:50:00,259.99,260.2,259.8,260.06,80672.0,257.6876,257.8957,257.4993,257.757,80672.0
2020-10-08 15:55:00,260.1,260.48,259.94,260.22,144214.0,257.7966,258.1733,257.638,257.9156,144214.0
2020-10-09 09:30:00,262.9,263.79,261.5,263.17,165300.0,260.5718,261.4539,259.1842,260.8394,165300.0
2020-10-09 09:35:00,263.17,264.11,263.04,263.41,63603.0,260.8394,261.7711,260.7106,261.0773,63603.0
2020-10-09 09:40:00,263.59,265.0,263.42,264.09,75454.0,261.2557,262.6532,261.0872,261.7513,75454.0
2020-10-09 09:45:00,264.12,264.31,263.75,264.29,41728.0,261.781,261.9693,261.4143,261.9495,41728.0
2020-10-09 09:50:00,264.31,264.76,264.1,264.53,41807.0,261.9693,262.4154,261.7612,262.1874,41807.0
2020-10-09 09:55:00,264.62,264.68,264.25,264.35,28687.0,262.2766,262.3361,261.9099,262.009,28687.0
2020-10-09 10:00:00,264.29,264.89,263.7,264.72,28149.0,261.9495,262.5442,261.3647,262.3757,28149.0
2020-10-09 10:05:00,264.67,264.87,263.78,264.16,72468.0,262.3262,262.5244,261.444,261.8207,72468.0
2020-10-09 10:10:00,264.16,264.63,263.07,263.23,38459.0,261.8207,262.2865,260.7403,260.8989,38459.0
2020-10-09 10:15:00,263.15,263.63,262.62,262.72,34494.0,260.8196,261.2954,260.2943,260.3934,34494.0
2020-10-09 10:20:00,262.8,263.18,262.54,262.96,22071.0,260.4727,260.8493,260.215,260.6313,22071.0
2020-10-09 10:25:00,262.95,263.25,262.53,263.12,35407.0,260.6214,260.9187,260.2051,260.7899,35407.0
2020-10-09 10:30:00,263.24,263.88,263.24,263.47,23168.0,260.9088,261.5431,260.9088,261.1368,23168.0
2020-10-09 10:35:00,263.44,263.98,263.34,263.61,21934.0,261.107,261.6423,261.0079,261.2755,21934.0
2020-10-09 10:40:00,263.6,263.92,263.57,263.85,16971.0,261.2656,261.5828,261.2359,261.5134,16971.0
2020-10-09 10:45:00,263.85,263.92,263.66,263.85,17435.0,261.5134,261.5828,261.3251,261.5134,17435.0
2020-10-09 10:50:00,263.84,263.96,263.53,263.59,25514.0,261.5035,261.6224,261.1962,261.2557,25514.0
2020-10-09 10:55:00,263.61,263.7,263.31,263.56,24318.0,261.2755,261.3647,260.9782,261.226,24318.0
2020-10-09 11:00:00,263.58,264.06,263.54,264.06,17932.0,261.2458,261.7216,261.2062,261.7216,17932.0
2020-10-09 11:05:00,264.02,264.57,263.99,264.55,33417.0,261.6819,262.227,261.6522,262.2072,33417.0
2020-10-09 11:10:00,264.58,264.74,264.24,264.67,30289.0,262.2369,262.3955,261.9,262.3262,30289.0
2020-10-09 11:15:00,264.63,264.93,264.59,264.61,24440.0,262.2865,262.5838,262.2469,262.2667,24440.0
2020-10-09 11:20:00,264.66,265.17,264.05,264.13,33753.0,262.3162,262.8217,261.7116,261.7909,33753.0
2020-10-09 11:25:00,264.19,264.53,264.06,264.4,17212.0,261.8504,262.1874,261.7216,262.0585,17212.0
2020-10-09 11:30:00,264.44,264.78,264.44,264.7,11447.0,262.0982,262.4352,262.0982,262.3559,11447.0
2020-10-09 11:35:00,264.71,265.3,264.65,265.22,29448.0,262.3658,262.9506,262.3063,262.8713,29448.0
2020-10-09 11:40:00,265.24,265.24,264.58,264.98,22926.0,262.8911,262.8911,262.2369,262.6334,22926.0
2020-10-09 11:45:00,264.91,265.5,264.91,265.36,27584.0,262.564,263.1488,262.564,263.01,27584.0
2020-10-09 11:50:00,265.36,265.72,265.05,265.14,28161.0,263.01,263.3669,262.7028,262.792,28161.0
2020-10-09 11:55:00,265.14,265.14,264.56,264.71,19504.0,262.792,262.792,262.2171,262.3658,19504.0
2020-10-09 12:00:00,264.68,264.89,264.34,264.45,18584.0,262.3361,262.5442,261.9991,262.1081,18584.0
2020-10-09 12:05:00,264.4,264.74,264.3,264.56,12857.0,262.0585,262.3955,261.9594,262.2171,12857.0
2020-10-09 12:10:00,264.53,264.61,264.2,264.5,16853.0,262.1874,262.2667,261.8603,262.1577,16853.0
2020-10-09 12:15:00,264.54,264.75,264.4,264.4,13091.0,262.1973,262.4054,262.0585,262.0585,13091.0
2020-10-09 12:20:00,264.27,264.8,264.17,264.58,13224.0,261.9297,262.455,261.8306,262.2369,13224.0
2020-10-09 12:25:00,264.59,264.8,264.14,264.17,30266.0,262.2469,262.455,261.8008,261.8306,30266.0
2020-10-09 12:30:00,264.11,264.86,264.11,264.86,16024.0,261.7711,262.5145,261.7711,262.5145,16024.0
2020-10-09 12:35:00,264.87,264.91,264.74,264.86,8514.0,262.5244,262.564,262.3955,262.5145,8514.0
2020-10-09 12:40:00,264.79,265.04,264.57,264.61,21633.0,262.4451,262.6929,262.227,262.2667,21633.0
2020-10-09 12:45:00,264.59,264.65,264.36,264.48,9630.0,262.2469,262.3063,262.0189,262.1378,9630.0
2020-10-09 12:50:00,264.55,264.85,264.5,264.85,4896.0,262.2072,262.5046,262.1577,262.5046,4896.0
2020-10-09 12:55:00,264.87,264.87,264.46,264.6,11235.0,262.5244,262.5244,262.118,262.2568,11235.0
2020-10-09 13:00:00,264.63,265.28,264.6,265.19,64677.0,262.2865,262.9307,262.2568,262.8415,64677.0
2020-10-09 13:05:00,265.19,265.3,264.68,264.77,22232.0,262.8415,262.9506,262.3361,262.4253,22232.0
2020-10-09 13:10:00,264.7,264.92,264.55,264.62,11982.0,262.3559,262.5739,262.2072,262.2766,11982.0
2020-10-09 13:15:00,264.63,264.7,264.32,264.59,6429.0,262.2865,262.3559,261.9793,262.2469,6429.0
2020-10-09 13:20:00,264.54,264.55,264.02,264.09,16403.0,262.1973,262.2072,261.6819,261.7513,16403.0
2020-10-09 13:25:00,264.1,264.44,264.06,264.11,10194.0,261.7612,262.0982,261.7216,261.7711,10194.0
2020-10-09 13:30:00,264.08,264.22,263.89,264.09,13755.0,261.7414,261.8801,261.5531,261.7513,13755.0
2020-10-09 13:35:00,264.11,264.37,263.84,263.85,15709.0,261.7711,262.0288,261.5035,261.5134,15709.0
2020-10-09 13:40:00,263.89,264.08,263.75,263.98,15656.0,261.5531,261.7414,261.4143,261.6423,15656.0
2020-10-09 13:45:00,263.92,264.08,263.71,263.88,17921.0,261.5828,261.7414,261.3747,261.5431,17921.0
2020-10-09 13:50:00,263.94,264.13,263.77,264.05,23980.0,261.6026,261.7909,261.4341,261.7116,23980.0
2020-10-09 13:55:00,264.08,264.2,263.96,264.16,14041.0,261.7414,261.8603,261.6224,261.8207,14041.0
2020-10-09 14:00:00,264.17,264.45,264.05,264.27,22753.0,261.8306,262.1081,261.7116,261.9297,22753.0
2020-10-09 14:05:00,264.28,264.45,264.05,264.27,16760.0,261.9396,262.1081,261.7116,261.9297,16760.0
2020-10-09 14:10:00,264.24,264.29,264.0,264.27,12943.0,261.9,261.9495,261.6621,261.9297,12943.0
2020-10-09 14:15:00,264.19,264.41,264.13,264.32,32664.0,261.8504,262.0685,261.7909,261.9793,32664.0
2020-10-09 14:20:00,264.31,264.55,264.25,264.34,12846.0,261.9693,262.2072,261.9099,261.9991,12846.0
2020-10-09 14:25:00,264.42,264.46,264.11,264.41,10639.0,262.0784,262.118,261.7711,262.0685,10639.0
2020-10-09 14:30:00,264.4,264.65,264.38,264.65,20550.0,262.0585,262.3063,262.0387,262.3063,20550.0
2020-10-09 14:35:00,264.7,264.74,264.14,264.19,16322.0,262.3559,262.3955,261.8008,261.8504,16322.0
2020-10-09 14:40:00,264.17,264.66,264.08,264.63,15038.0,261.8306,262.3162,261.7414,262.2865,15038.0
2020-10-09 14:45:00,264.66,264.67,264.35,264.4,7952.0,262.3162,262.3262,262.009,262.0585,7952.0
2020-10-09 14:50:00,264.43,264.55,264.2,264.55,12675.0,262.0883,262.2072,261.8603,262.2072,12675.0
2020-10-09 14:55:00,264.57,264.76,264.51,264.65,8417.0,262.227,262.4154,262.1676,262.3063,8417.0
2020-10-09 15:00:00,264.68,264.92,264.5,264.92,19476.0,262.3361,262.5739,262.1577,262.5739,19476.0
2020-10-09 15:05:00,264.91,265.02,264.77,264.92,28107.0,262.564,262.6731,262.4253,262.5739,28107.0
2020-10-09 15:10:00,264.91,265.16,264.88,265.05,40885.0,262.564,262.8118,262.5343,262.7028,40885.0
2020-10-09 15:15:00,265.08,265.56,265.08,265.4,22167.0,262.7325,263.2083,262.7325,263.0497,22167.0
2020-10-09 15:20:00,265.4,265.63,265.34,265.48,22007.0,263.0497,263.2776,262.9902,263.129,22007.0
2020-10-09 15:25:00,265.5,265.68,265.41,265.66,21806.0,263.1488,263.3272,263.0596,263.3074,21806.0
2020-10-09 15:30:00,265.61,265.8,265.01,265.09,29806.0,263.2578,263.4461,262.6631,262.7424,29806.0
2020-10-09 15:35:00,265.06,265.27,264.95,265.01,28987.0,262.7127,262.9208,262.6037,262.6631,28987.0
2020-10-09 15:40:00,265.03,265.06,264.8,264.98,36978.0,262.683,262.7127,262.455,262.6334,36978.0
2020-10-09 15:45:00,265.0,265.18,264.83,265.09,47202.0,262.6532,262.8316,262.4847,262.7424,47202.0
2020-10-09 15:50:00,265.02,265.43,264.93,265.35,58920.0,262.6731,263.0794,262.5838,263.0001,58920.0
2020-10-09 15:55:00,265.32,266.05,265.32,265.98,173704.0,262.9704,263.6939,262.9704,263.6245,173704.0
2020-10-12 09:30:00,270.0,270.0,267.21,267.73,196937.0,267.6089,267.6089,264.8437,265.3591,196937.0
2020-10-12 09:35:00,267.63,269.26,267.63,267.9,50406.0,265.2599,266.8755,265.2599,265.5275,50406.0
2020-10-12 09:40:00,267.8,268.07,266.16,266.21,56079.0,265.4284,265.696,263.803,263.8525,56079.0
2020-10-12 09:45:00,266.27,267.0,265.8,266.65,43269.0,263.912,264.6355,263.4461,264.2886,43269.0
2020-10-12 09:50:00,266.61,267.09,265.29,266.26,45424.0,264.249,264.7247,262.9407,263.9021,45424.0
2020-10-12 09:55:00,266.34,267.04,265.96,266.9,24477.0,263.9814,264.6752,263.6047,264.5364,24477.0
2020-10-12 10:00:00,266.84,267.3,266.0,267.08,46240.0,264.4769,264.9329,263.6444,264.7148,46240.0
2020-10-12 10:05:00,267.01,267.93,266.95,267.39,40235.0,264.6454,265.5573,264.586,265.0221,40235.0
2020-10-12 10:10:00,267.38,267.74,266.89,267.58,33278.0,265.0122,265.369,264.5265,265.2104,33278.0
2020-10-12 10:15:00,267.65,268.02,267.33,267.39,20178.0,265.2798,265.6465,264.9626,265.0221,20178.0
2020-10-12 10:20:00,267.43,268.14,267.4,267.92,25049.0,265.0617,265.7654,265.032,265.5474,25049.0
2020-10-12 10:25:00,267.86,267.92,266.98,267.47,25167.0,265.4879,265.5474,264.6157,265.1014,25167.0
2020-10-12 10:30:00,267.41,267.6,267.13,267.6,20174.0,265.0419,265.2302,264.7644,265.2302,20174.0
2020-10-12 10:35:00,267.69,267.92,267.2,267.24,22680.0,265.3194,265.5474,264.8337,264.8734,22680.0
2020-10-12 10:40:00,267.22,267.67,267.2,267.43,19327.0,264.8536,265.2996,264.8337,265.0617,19327.0
2020-10-12 10:45:00,267.41,267.75,266.92,266.92,20703.0,265.0419,265.3789,264.5562,264.5562,20703.0
2020-10-12 10:50:00,267.0,267.48,266.88,267.45,23656.0,264.6355,265.1113,264.5166,265.0815,23656.0
2020-10-12 10:55:00,267.44,267.93,267.44,267.85,20672.0,265.0716,265.5573,265.0716,265.478,20672.0
2020-10-12 11:00:00,267.92,268.34,267.81,268.01,15137.0,265.5474,265.9637,265.4383,265.6366,15137.0
2020-10-12 11:05:00,267.98,268.49,267.82,268.12,19093.0,265.6068,266.1123,265.4483,265.7456,19093.0
2020-10-12 11:10:00,268.1,268.4,267.74,267.98,19035.0,265.7258,266.0231,265.369,265.6068,19035.0
2020-10-12 11:15:00,267.98,268.33,267.88,267.91,18020.0,265.6068,265.9537,265.5077,265.5375,18020.0
2020-10-12 11:20:00,267.91,268.0,267.57,267.69,26333.0,265.5375,265.6267,265.2005,265.3194,26333.0
2020-10-12 11:25:00,267.69,267.96,267.58,267.69,26635.0,265.3194,265.587,265.2104,265.3194,26635.0
2020-10-12 11:30:00,267.69,268.09,267.66,267.85,24670.0,265.3194,265.7159,265.2897,265.478,24670.0
2020-10-12 11:35:00,267.99,267.99,267.14,267.4,21640.0,265.6167,265.6167,264.7743,265.032,21640.0
2020-10-12 11:40:00,267.45,267.61,266.03,266.61,83628.0,265.0815,265.2401,263.6741,264.249,83628.0
2020-10-12 11:45:00,266.5,266.85,265.99,266.1,23333.0,264.1399,264.4868,263.6345,263.7435,23333.0
2020-10-12 11:50:00,266.13,266.5,266.04,266.26,25234.0,263.7732,264.1399,263.684,263.9021,25234.0
2020-10-12 11:55:00,266.25,266.94,266.13,266.9,23112.0,263.8922,264.576,263.7732,264.5364,23112.0
2020-10-12 12:00:00,266.88,267.24,266.66,266.87,16278.0,264.5166,264.8734,264.2985,264.5067,16278.0
2020-10-12 12:05:00,266.87,267.3,266.86,267.2,19152.0,264.5067,264.9329,264.4968,264.8337,19152.0
2020-10-12 12:10:00,267.17,267.59,267.16,267.46,22027.0,264.804,265.2203,264.7941,265.0914,22027.0
2020-10-12 12:15:00,267.47,267.77,267.45,267.68,14093.0,265.1014,265.3987,265.0815,265.3095,14093.0
2020-10-12 12:20:00,267.71,267.85,267.55,267.66,18161.0,265.3392,265.478,265.1806,265.2897,18161.0
2020-10-12 12:25:00,267.64,268.03,267.59,267.85,18792.0,265.2698,265.6564,265.2203,265.478,18792.0
2020-10-12 12:30:00,267.82,268.02,267.57,267.84,17777.0,265.4483,265.6465,265.2005,265.4681,17777.0
2020-10-12 12:35:00,267.82,267.9,267.55,267.82,15261.0,265.4483,265.5275,265.1806,265.4483,15261.0
2020-10-12 12:40:00,267.78,268.25,267.77,267.95,27650.0,265.4086,265.8744,265.3987,265.5771,27650.0
2020-10-12 12:45:00,267.96,268.68,267.89,268.68,19444.0,265.587,266.3006,265.5176,266.3006,19444.0
2020-10-12 12:50:00,268.57,268.65,268.04,268.14,16958.0,266.1916,266.2709,265.6663,265.7654,16958.0
2020-10-12 12:55:00,268.17,268.41,268.05,268.32,10450.0,265.7952,266.033,265.6762,265.9438,10450.0
2020-10-12 13:00:00,268.24,268.44,268.12,268.36,12182.0,265.8645,266.0628,265.7456,265.9835,12182.0
2020-10-12 13:05:00,268.31,268.38,267.79,267.85,18880.0,265.9339,266.0033,265.4185,265.478,18880.0
2020-10-12 13:10:00,267.79,267.8,267.42,267.72,19129.0,265.4185,265.4284,265.0518,265.3491,19129.0
2020-10-12 13:15:00,267.73,268.32,267.72,268.3,15096.0,265.3591,265.9438,265.3491,265.924,15096.0
2020-10-12 13:20:00,268.22,268.65,268.11,268.55,13927.0,265.8447,266.2709,265.7357,266.1718,13927.0
2020-10-12 13:25:00,268.51,268.65,268.33,268.51,14261.0,266.1321,266.2709,265.9537,266.1321,14261.0
2020-10-12 13:30:00,268.56,268.81,268.52,268.76,22072.0,266.1817,266.4295,266.1421,266.3799,22072.0
2020-10-12 13:35:00,268.72,268.97,268.54,268.81,19279.0,266.3403,266.5881,266.1619,266.4295,19279.0
2020-10-12 13:40:00,268.85,269.23,268.68,268.92,25065.0,266.4691,266.8458,266.3006,266.5385,25065.0
2020-10-12 13:45:00,268.94,269.19,268.62,268.84,18515.0,266.5583,266.8061,266.2412,266.4592,18515.0
2020-10-12 13:50:00,268.9,269.09,268.75,268.93,12277.0,266.5187,266.707,266.37,266.5484,12277.0
2020-10-12 13:55:00,269.03,269.13,268.78,268.78,11352.0,266.6475,266.7467,266.3998,266.3998,11352.0
2020-10-12 14:00:00,268.84,268.99,268.41,268.51,24759.0,266.4592,266.6079,266.033,266.1321,24759.0
2020-10-12 14:05:00,268.54,268.93,268.53,268.93,16066.0,266.1619,266.5484,266.152,266.5484,16066.0
2020-10-12 14:10:00,268.9,268.9,268.47,268.47,24822.0,266.5187,266.5187,266.0925,266.0925,24822.0
2020-10-12 14:15:00,268.48,268.5,268.12,268.34,30524.0,266.1024,266.1222,265.7456,265.9637,30524.0
2020-10-12 14:20:00,268.36,268.67,268.29,268.55,30304.0,265.9835,266.2907,265.9141,266.1718,30304.0
2020-10-12 14:25:00,268.51,268.95,268.45,268.85,25389.0,266.1321,266.5682,266.0727,266.4691,25389.0
2020-10-12 14:30:00,268.88,268.92,268.62,268.63,31038.0,266.4989,266.5385,266.2412,266.2511,31038.0
2020-10-12 14:35:00,268.63,268.81,268.1,268.36,31966.0,266.2511,266.4295,265.7258,265.9835,31966.0
2020-10-12 14:40:00,268.3,268.39,267.75,267.97,36107.0,265.924,266.0132,265.3789,265.5969,36107.0
2020-10-12 14:45:00,268.0,268.1,267.8,267.94,34426.0,265.6267,265.7258,265.4284,265.5672,34426.0
2020-10-12 14:50:00,268.0,268.32,267.94,268.13,27729.0,265.6267,265.9438,265.5672,265.7555,27729.0
2020-10-12 14:55:00,268.17,268.21,267.75,267.9,39506.0,265.7952,265.8348,265.3789,265.5275,39506.0
2020-10-12 15:00:00,267.93,268.32,267.74,267.94,19072.0,265.5573,265.9438,265.369,265.5672,19072.0
2020-10-12 15:05:00,267.94,268.27,267.76,267.76,25851.0,265.5672,265.8943,265.3888,265.3888,25851.0
2020-10-12 15:10:00,267.8,267.92,267.34,267.43,27803.0,265.4284,265.5474,264.9725,265.0617,27803.0
2020-10-12 15:15:00,267.38,267.77,267.22,267.41,45848.0,265.0122,265.3987,264.8536,265.0419,45848.0
2020-10-12 15:20:00,267.49,267.64,267.23,267.6,42974.0,265.1212,265.2698,264.8635,265.2302,42974.0
2020-10-12 15:25:00,267.56,267.86,267.44,267.84,39815.0,265.1906,265.4879,265.0716,265.4681,39815.0
2020-10-12 15:30:00,267.81,267.86,267.36,267.39,38129.0,265.4383,265.4879,264.9923,265.0221,38129.0
2020-10-12 15:35:00,267.41,267.64,267.32,267.52,42630.0,265.0419,265.2698,264.9527,265.1509,42630.0
2020-10-12 15:40:00,267.52,267.75,267.43,267.65,37908.0,265.1509,265.3789,265.0617,265.2798,37908.0
2020-10-12 15:45:00,267.59,267.67,267.38,267.42,58384.0,265.2203,265.2996,265.0122,265.0518,58384.0
2020-10-12 15:50:00,267.46,267.7,267.21,267.66,100906.0,265.0914,265.3293,264.8437,265.2897,100906.0
2020-10-12 15:55:00,267.62,267.96,266.97,266.97,136619.0,265.25,265.587,264.6058,264.6058,136619.0
2020-10-13 09:30:00,266.42,266.51,264.23,266.41,206917.0,264.0607,264.1499,261.89,264.0507,206917.0
2020-10-13 09:35:00,266.41,267.65,265.91,265.91,77510.0,264.0507,265.2798,263.5552,263.5552,77510.0
2020-10-13 09:40:00,265.92,268.04,265.7,267.11,45932.0,263.5651,265.6663,263.347,264.7445,45932.0
2020-10-13 09:45:00,267.05,267.39,266.49,267.01,26178.0,264.6851,265.0221,264.13,264.6454,26178.0
2020-10-13 09:50:00,267.01,267.01,266.18,266.85,28979.0,264.6454,264.6454,263.8228,264.4868,28979.0
2020-10-13 09:55:00,266.86,267.98,266.65,267.98,29132.0,264.4968,265.6068,264.2886,265.6068,29132.0
2020-10-13 10:00:00,267.98,268.36,266.83,266.84,39534.0,265.6068,265.9835,264.467,264.4769,39534.0
2020-10-13 10:05:00,266.8,266.82,265.77,266.22,28589.0,264.4373,264.4571,263.4164,263.8624,28589.0
2020-10-13 10:10:00,266.25,266.82,266.0,266.4,24918.0,263.8922,264.4571,263.6444,264.0408,24918.0
2020-10-13 10:15:00,266.48,267.34,266.08,267.26,22999.0,264.1201,264.9725,263.7237,264.8932,22999.0
2020-10-13 10:20:00,267.16,267.63,267.14,267.28,23782.0,264.7941,265.2599,264.7743,264.913,23782.0
2020-10-13 10:25:00,267.27,267.27,266.68,266.76,18074.0,264.9031,264.9031,264.3184,264.3976,18074.0
2020-10-13 10:30:00,266.8,267.05,266.21,266.39,41635.0,264.4373,264.6851,263.8525,264.0309,41635.0
2020-10-13 10:35:00,266.38,266.8,266.21,266.61,26885.0,264.021,264.4373,263.8525,264.249,26885.0
2020-10-13 10:40:00,266.54,266.86,266.3,266.5,27581.0,264.1796,264.4968,263.9417,264.1399,27581.0
2020-10-13 10:45:00,266.53,266.95,266.31,266.55,23343.0,264.1697,264.586,263.9516,264.1895,23343.0
2020-10-13 10:50:00,266.68,266.85,266.36,266.77,21444.0,264.3184,264.4868,264.0012,264.4076,21444.0
2020-10-13 10:55:00,266.69,266.9,266.36,266.8,30784.0,264.3283,264.5364,264.0012,264.4373,30784.0
2020-10-13 11:00:00,266.84,266.87,266.32,266.46,25099.0,264.4769,264.5067,263.9615,264.1003,25099.0
2020-10-13 11:05:00,266.49,266.95,266.39,266.7,23351.0,264.13,264.586,264.0309,264.3382,23351.0
2020-10-13 11:10:00,266.59,267.19,266.49,267.19,29950.0,264.2291,264.8238,264.13,264.8238,29950.0
2020-10-13 11:15:00,267.28,267.45,266.91,267.16,77336.0,264.913,265.0815,264.5463,264.7941,77336.0
2020-10-13 11:20:00,267.16,267.72,267.12,267.57,166991.0,264.7941,265.3491,264.7545,265.2005,166991.0
2020-10-13 11:25:00,267.6,268.22,267.5,268.04,44904.0,265.2302,265.8447,265.1311,265.6663,44904.0
2020-10-13 11:30:00,268.06,268.42,267.88,268.27,24102.0,265.6861,266.0429,265.5077,265.8943,24102.0
2020-10-13 11:35:00,268.33,268.79,268.19,268.5,31981.0,265.9537,266.4097,265.815,266.1222,31981.0
2020-10-13 11:40:00,268.5,268.63,267.78,268.16,19734.0,266.1222,266.2511,265.4086,265.7852,19734.0
2020-10-13 11:45:00,268.16,268.26,267.59,268.05,21699.0,265.7852,265.8844,265.2203,265.6762,21699.0
2020-10-13 11:50:00,268.1,268.29,267.84,267.84,14090.0,265.7258,265.9141,265.4681,265.4681,14090.0
2020-10-13 11:55:00,267.81,267.94,267.67,267.89,11652.0,265.4383,265.5672,265.2996,265.5176,11652.0
2020-10-13 12:00:00,267.89,268.21,267.79,268.05,14908.0,265.5176,265.8348,265.4185,265.6762,14908.0
2020-10-13 12:05:00,268.06,268.26,267.86,267.86,10395.0,265.6861,265.8844,265.4879,265.4879,10395.0
2020-10-13 12:10:00,267.88,267.88,266.87,266.94,26972.0,265.5077,265.5077,264.5067,264.576,26972.0
2020-10-13 12:15:00,266.97,266.98,266.35,266.35,22011.0,264.6058,264.6157,263.9913,263.9913,22011.0
2020-10-13 12:20:00,266.35,266.84,266.3,266.6,23854.0,263.9913,264.4769,263.9417,264.2391,23854.0
2020-10-13 12:25:00,266.62,266.85,266.54,266.72,14913.0,264.2589,264.4868,264.1796,264.358,14913.0
2020-10-13 12:30:00,266.69,266.97,266.56,266.88,16887.0,264.3283,264.6058,264.1994,264.5166,16887.0
2020-10-13 12:35:00,266.93,267.11,266.56,266.71,23399.0,264.5661,264.7445,264.1994,264.3481,23399.0
2020-10-13 12:40:00,266.67,267.21,266.61,267.14,12773.0,264.3084,264.8437,264.249,264.7743,12773.0
2020-10-13 12:45:00,267.1,267.31,266.81,267.13,15042.0,264.7346,264.9428,264.4472,264.7644,15042.0
2020-10-13 12:50:00,267.17,267.55,267.06,267.12,12715.0,264.804,265.1806,264.695,264.7545,12715.0
2020-10-13 12:55:00,267.16,267.45,267.08,267.27,14429.0,264.7941,265.0815,264.7148,264.9031,14429.0
2020-10-13 13:00:00,267.34,267.34,266.88,266.99,10999.0,264.9725,264.9725,264.5166,264.6256,10999.0
2020-10-13 13:05:00,267.03,267.13,266.29,266.29,22536.0,264.6653,264.7644,263.9318,263.9318,22536.0
2020-10-13 13:10:00,266.37,266.92,266.37,266.92,23189.0,264.0111,264.5562,264.0111,264.5562,23189.0
2020-10-13 13:15:00,266.91,267.52,266.83,267.38,17373.0,264.5463,265.1509,264.467,265.0122,17373.0
2020-10-13 13:20:00,267.31,267.43,266.54,266.93,18358.0,264.9428,265.0617,264.1796,264.5661,18358.0
2020-10-13 13:25:00,266.84,267.21,266.68,267.19,15719.0,264.4769,264.8437,264.3184,264.8238,15719.0
2020-10-13 13:30:00,267.19,267.45,266.91,267.23,14550.0,264.8238,265.0815,264.5463,264.8635,14550.0
2020-10-13 13:35:00,267.18,267.34,266.73,266.98,13637.0,264.8139,264.9725,264.3679,264.6157,13637.0
2020-10-13 13:40:00,266.99,267.12,266.38,266.38,21246.0,264.6256,264.7545,264.021,264.021,21246.0
2020-10-13 13:45:00,266.43,266.88,266.43,266.67,16819.0,264.0706,264.5166,264.0706,264.3084,16819.0
2020-10-13 13:50:00,266.68,266.8,266.5,266.59,13043.0,264.3184,264.4373,264.1399,264.2291,13043.0
2020-10-13 13:55:00,266.58,266.62,266.0,266.28,47185.0,264.2192,264.2589,263.6444,263.9219,47185.0
2020-10-13 14:00:00,266.24,266.3,265.85,266.3,20630.0,263.8822,263.9417,263.4957,263.9417,20630.0
2020-10-13 14:05:00,266.28,266.44,266.05,266.28,17074.0,263.9219,264.0805,263.6939,263.9219,17074.0
2020-10-13 14:10:00,266.25,266.36,266.08,266.3,32244.0,263.8922,264.0012,263.7237,263.9417,32244.0
2020-10-13 14:15:00,266.25,266.91,266.16,266.86,26176.0,263.8922,264.5463,263.803,264.4968,26176.0
2020-10-13 14:20:00,266.82,266.96,266.5,266.89,12467.0,264.4571,264.5959,264.1399,264.5265,12467.0
2020-10-13 14:25:00,266.95,267.01,266.42,266.49,17370.0,264.586,264.6454,264.0607,264.13,17370.0
2020-10-13 14:30:00,266.57,267.0,265.95,266.75,30697.0,264.2093,264.6355,263.5948,264.3877,30697.0
2020-10-13 14:35:00,266.79,266.9,266.53,266.73,22678.0,264.4274,264.5364,264.1697,264.3679,22678.0
2020-10-13 14:40:00,266.7,267.0,266.33,266.95,28531.0,264.3382,264.6355,263.9715,264.586,28531.0
2020-10-13 14:45:00,266.95,267.38,266.69,266.99,26651.0,264.586,265.0122,264.3283,264.6256,26651.0
2020-10-13 14:50:00,267.02,267.25,266.82,266.89,15962.0,264.6553,264.8833,264.4571,264.5265,15962.0
2020-10-13 14:55:00,266.95,267.4,266.86,267.15,20829.0,264.586,265.032,264.4968,264.7842,20829.0
2020-10-13 15:00:00,267.08,267.59,267.06,267.44,29855.0,264.7148,265.2203,264.695,265.0716,29855.0
2020-10-13 15:05:00,267.44,267.62,267.32,267.32,15250.0,265.0716,265.25,264.9527,264.9527,15250.0
2020-10-13 15:10:00,267.39,267.77,267.35,267.5,24524.0,265.0221,265.3987,264.9824,265.1311,24524.0
2020-10-13 15:15:00,267.51,267.59,267.32,267.5,22498.0,265.141,265.2203,264.9527,265.1311,22498.0
2020-10-13 15:20:00,267.5,267.98,267.43,267.98,24075.0,265.1311,265.6068,265.0617,265.6068,24075.0
2020-10-13 15:25:00,267.9,267.98,267.57,267.63,25448.0,265.5275,265.6068,265.2005,265.2599,25448.0
2020-10-13 15:30:00,267.63,267.8,267.59,267.59,18760.0,265.2599,265.4284,265.2203,265.2203,18760.0
2020-10-13 15:35:00,267.67,267.68,267.17,267.35,29612.0,265.2996,265.3095,264.804,264.9824,29612.0
2020-10-13 15:40:00,267.38,267.8,267.1,267.1,35242.0,265.0122,265.4284,264.7346,264.7346,35242.0
2020-10-13 15:45:00,267.15,267.16,266.65,266.72,65846.0,264.7842,264.7941,264.2886,264.358,65846.0
2020-10-13 15:50:00,266.8,266.96,266.53,266.85,113853.0,264.4373,264.5959,264.1697,264.4868,113853.0
2020-10-13 15:55:00,266.82,266.99,266.67,266.85,147243.0,264.4571,264.6256,264.3084,264.4868,147243.0
2020-10-14 09:30:00,270.0,270.16,267.9,268.67,227710.0,267.6089,267.7675,265.5275,266.2907,227710.0
2020-10-14 09:35:00,268.77,269.28,268.28,268.8,58053.0,266.3898,266.8953,265.9042,266.4196,58053.0
2020-10-14 09:40:00,268.89,269.27,268.03,268.35,82412.0,266.5088,266.8854,265.6564,265.9736,82412.0
2020-10-14 09:45:00,268.29,268.69,267.54,267.63,58584.0,265.9141,266.3106,265.1707,265.2599,58584.0
2020-10-14 09:50:00,267.61,267.77,266.95,267.58,77595.0,265.2401,265.3987,264.586,265.2104,77595.0
2020-10-14 09:55:00,267.46,267.61,266.35,266.35,48547.0,265.0914,265.2401,263.9913,263.9913,48547.0
2020-10-14 10:00:00,266.44,266.58,265.22,265.66,45093.0,264.0805,264.2192,262.8713,263.3074,45093.0
2020-10-14 10:05:00,265.64,266.27,265.33,266.27,41678.0,263.2876,263.912,262.9803,263.912,41678.0
2020-10-14 10:10:00,266.2,266.37,265.47,265.58,52486.0,263.8426,264.0111,263.1191,263.2281,52486.0
2020-10-14 10:15:00,265.57,265.7,264.19,264.41,52688.0,263.2182,263.347,261.8504,262.0685,52688.0
2020-10-14 10:20:00,264.42,264.47,263.79,264.01,57266.0,262.0784,262.1279,261.4539,261.672,57266.0
2020-10-14 10:25:00,264.02,264.47,263.64,263.91,47719.0,261.6819,262.1279,261.3053,261.5729,47719.0
2020-10-14 10:30:00,263.88,264.1,262.82,263.05,67258.0,261.5431,261.7612,260.4925,260.7205,67258.0
2020-10-14 10:35:00,263.06,264.02,262.85,263.94,44569.0,260.7304,261.6819,260.5223,261.6026,44569.0
2020-10-14 10:40:00,263.95,264.66,263.85,264.6,32186.0,261.6125,262.3162,261.5134,262.2568,32186.0
2020-10-14 10:45:00,264.53,265.09,264.41,264.76,42956.0,262.1874,262.7424,262.0685,262.4154,42956.0
2020-10-14 10:50:00,264.8,266.05,264.78,265.85,38641.0,262.455,263.6939,262.4352,263.4957,38641.0
2020-10-14 10:55:00,265.82,265.9,265.34,265.52,22800.0,263.466,263.5453,262.9902,263.1686,22800.0
2020-10-14 11:00:00,265.75,265.9,265.4,265.65,13660.0,263.3966,263.5453,263.0497,263.2975,13660.0
2020-10-14 11:05:00,265.65,266.0,265.49,265.7,23560.0,263.2975,263.6444,263.1389,263.347,23560.0
2020-10-14 11:10:00,265.73,265.81,265.06,265.3,19397.0,263.3768,263.4561,262.7127,262.9506,19397.0
2020-10-14 11:15:00,265.38,265.46,264.87,264.99,33778.0,263.0299,263.1092,262.5244,262.6433,33778.0
2020-10-14 11:20:00,264.88,264.96,264.42,264.6,31652.0,262.5343,262.6136,262.0784,262.2568,31652.0
2020-10-14 11:25:00,264.64,264.81,264.31,264.56,19586.0,262.2964,262.4649,261.9693,262.2171,19586.0
2020-10-14 11:30:00,264.5,264.68,264.31,264.41,13572.0,262.1577,262.3361,261.9693,262.0685,13572.0
2020-10-14 11:35:00,264.6,264.84,264.38,264.49,14311.0,262.2568,262.4946,262.0387,262.1477,14311.0
2020-10-14 11:40:00,264.42,264.43,263.93,263.93,37494.0,262.0784,262.0883,261.5927,261.5927,37494.0
2020-10-14 11:45:00,263.94,263.97,262.96,263.14,30577.0,261.6026,261.6323,260.6313,260.8097,30577.0
2020-10-14 11:50:00,263.09,263.18,262.23,262.32,49654.0,260.7601,260.8493,259.9078,259.997,49654.0
2020-10-14 11:55:00,262.27,262.93,261.79,261.83,55308.0,259.9474,260.6016,259.4717,259.5113,55308.0
2020-10-14 12:00:00,261.85,262.01,261.36,261.58,55740.0,259.5311,259.6897,259.0455,259.2635,55740.0
2020-10-14 12:05:00,261.54,261.88,261.29,261.31,53827.0,259.2239,259.5609,258.9761,258.9959,53827.0
2020-10-14 12:10:00,261.23,261.33,260.81,260.81,48154.0,258.9166,259.0157,258.5003,258.5003,48154.0
2020-10-14 12:15:00,260.92,261.1,260.08,260.25,42742.0,258.6094,258.7878,257.7768,257.9453,42742.0
2020-10-14 12:20:00,260.17,260.3,258.88,258.9,135313.0,257.866,257.9949,256.5874,256.6072,135313.0
2020-10-14 12:25:00,258.88,259.66,258.74,259.44,53533.0,256.5874,257.3605,256.4487,257.1425,53533.0
2020-10-14 12:30:00,259.44,259.79,259.31,259.54,60515.0,257.1425,257.4894,257.0136,257.2416,60515.0
2020-10-14 12:35:00,259.54,259.81,258.8,259.26,75674.0,257.2416,257.5092,256.5081,256.9641,75674.0
2020-10-14 12:40:00,259.26,260.79,259.15,260.36,41020.0,256.9641,258.4805,256.855,258.0543,41020.0
2020-10-14 12:45:00,260.35,260.59,259.91,260.09,42023.0,258.0444,258.2823,257.6083,257.7867,42023.0
2020-10-14 12:50:00,260.03,260.04,259.29,259.92,38925.0,257.7272,257.7372,256.9938,257.6182,38925.0
2020-10-14 12:55:00,259.97,260.78,259.88,260.51,63719.0,257.6678,258.4706,257.5786,258.203,63719.0
2020-10-14 13:00:00,260.37,261.31,260.28,261.31,72474.0,258.0642,258.9959,257.975,258.9959,72474.0
2020-10-14 13:05:00,261.34,261.48,261.0,261.18,25420.0,259.0256,259.1644,258.6887,258.8671,25420.0
2020-10-14 13:10:00,261.07,261.2,260.58,260.81,21084.0,258.758,258.8869,258.2724,258.5003,21084.0
2020-10-14 13:15:00,260.8,261.37,260.62,261.07,18656.0,258.4904,259.0554,258.312,258.758,18656.0
2020-10-14 13:20:00,261.15,261.15,260.63,260.66,14388.0,258.8373,258.8373,258.3219,258.3517,14388.0
2020-10-14 13:25:00,260.75,261.36,260.7,261.04,15909.0,258.4409,259.0455,258.3913,258.7283,15909.0
2020-10-14 13:30:00,261.09,261.2,260.4,260.69,19899.0,258.7779,258.8869,258.094,258.3814,19899.0
2020-10-14 13:35:00,260.63,261.63,260.62,261.62,27818.0,258.3219,259.3131,258.312,259.3032,27818.0
2020-10-14 13:40:00,261.54,261.93,261.47,261.84,15705.0,259.2239,259.6104,259.1545,259.5212,15705.0
2020-10-14 13:45:00,261.79,262.06,261.63,262.0,15794.0,259.4717,259.7393,259.3131,259.6798,15794.0
2020-10-14 13:50:00,262.0,262.57,261.93,262.56,31606.0,259.6798,260.2447,259.6104,260.2348,31606.0
2020-10-14 13:55:00,262.52,262.57,262.26,262.32,12419.0,260.1952,260.2447,259.9375,259.997,12419.0
2020-10-14 14:00:00,262.32,262.6,262.16,262.21,35685.0,259.997,260.2745,259.8384,259.8879,35685.0
2020-10-14 14:05:00,262.27,262.87,262.27,262.73,16102.0,259.9474,260.5421,259.9474,260.4033,16102.0
2020-10-14 14:10:00,262.78,263.03,262.72,262.86,16475.0,260.4529,260.7007,260.3934,260.5322,16475.0
2020-10-14 14:15:00,262.8,262.88,262.33,262.34,15258.0,260.4727,260.552,260.0069,260.0168,15258.0
2020-10-14 14:20:00,262.38,262.46,262.19,262.26,12451.0,260.0564,260.1357,259.8681,259.9375,12451.0
2020-10-14 14:25:00,262.25,262.25,261.67,261.94,17992.0,259.9276,259.9276,259.3527,259.6203,17992.0
2020-10-14 14:30:00,261.92,262.15,261.45,261.51,15526.0,259.6005,259.8285,259.1347,259.1941,15526.0
2020-10-14 14:35:00,261.5,261.66,260.99,261.19,13233.0,259.1842,259.3428,258.6787,258.877,13233.0
2020-10-14 14:40:00,261.1,261.68,261.1,261.3,18763.0,258.7878,259.3626,258.7878,258.986,18763.0
2020-10-14 14:45:00,261.26,261.86,261.21,261.69,11774.0,258.9463,259.541,258.8968,259.3725,11774.0
2020-10-14 14:50:00,261.72,261.83,261.35,261.72,12094.0,259.4023,259.5113,259.0356,259.4023,12094.0
2020-10-14 14:55:00,261.67,262.22,261.62,262.13,21304.0,259.3527,259.8978,259.3032,259.8086,21304.0
2020-10-14 15:00:00,262.16,262.48,261.94,262.45,19398.0,259.8384,260.1555,259.6203,260.1258,19398.0
2020-10-14 15:05:00,262.42,262.82,262.34,262.67,22732.0,260.0961,260.4925,260.0168,260.3439,22732.0
2020-10-14 15:10:00,262.7,263.17,262.7,263.03,18399.0,260.3736,260.8394,260.3736,260.7007,18399.0
2020-10-14 15:15:00,263.02,263.14,262.77,263.07,24047.0,260.6908,260.8097,260.443,260.7403,24047.0
2020-10-14 15:20:00,263.07,263.4,263.07,263.17,19945.0,260.7403,261.0674,260.7403,260.8394,19945.0
2020-10-14 15:25:00,263.17,263.17,262.7,262.91,28659.0,260.8394,260.8394,260.3736,260.5817,28659.0
2020-10-14 15:30:00,262.89,263.5,262.76,263.28,34871.0,260.5619,261.1665,260.4331,260.9485,34871.0
2020-10-14 15:35:00,263.31,263.37,262.55,262.72,26842.0,260.9782,261.0377,260.2249,260.3934,26842.0
2020-10-14 15:40:00,262.73,263.05,262.55,262.91,31950.0,260.4033,260.7205,260.2249,260.5817,31950.0
2020-10-14 15:45:00,262.88,262.89,261.93,262.01,69812.0,260.552,260.5619,259.6104,259.6897,69812.0
2020-10-14 15:50:00,261.97,262.51,261.94,262.2,91713.0,259.6501,260.1853,259.6203,259.878,91713.0
2020-10-14 15:55:00,262.23,262.27,261.77,261.99,122097.0,259.9078,259.9474,259.4518,259.6699,122097.0
2020-10-15 09:30:00,258.11,260.52,256.37,258.67,151587.0,255.8242,258.2129,254.0997,256.3793,151587.0
2020-10-15 09:35:00,258.95,260.08,257.84,258.3,38413.0,256.6568,257.7768,255.5566,256.0126,38413.0
2020-10-15 09:40:00,258.16,259.59,257.83,259.29,38192.0,255.8738,257.2911,255.5467,256.9938,38192.0
2020-10-15 09:45:00,259.26,259.43,257.67,257.91,34315.0,256.9641,257.1326,255.3881,255.626,34315.0
2020-10-15 09:50:00,258.01,258.76,257.89,258.38,39361.0,255.7251,256.4685,255.6062,256.0919,39361.0
2020-10-15 09:55:00,258.54,258.72,257.65,258.29,57693.0,256.2504,256.4288,255.3683,256.0027,57693.0
2020-10-15 10:00:00,258.33,258.42,256.87,257.23,64260.0,256.0423,256.1315,254.5952,254.952,64260.0
2020-10-15 10:05:00,257.26,257.72,256.45,256.45,43152.0,254.9818,255.4377,254.1789,254.1789,43152.0
2020-10-15 10:10:00,256.4,257.12,255.52,255.81,67693.0,254.1294,254.843,253.2572,253.5446,67693.0
2020-10-15 10:15:00,255.91,256.85,255.63,256.4,58791.0,253.6437,254.5754,253.3662,254.1294,58791.0
2020-10-15 10:20:00,256.37,257.13,256.35,256.72,24022.0,254.0997,254.8529,254.0798,254.4466,24022.0
2020-10-15 10:25:00,256.77,256.98,255.93,256.04,36785.0,254.4961,254.7043,253.6636,253.7726,36785.0
2020-10-15 10:30:00,256.04,256.11,255.21,255.21,38288.0,253.7726,253.842,252.9499,252.9499,38288.0
2020-10-15 10:35:00,255.22,255.22,254.02,254.25,66661.0,252.9598,252.9598,251.7705,251.9984,66661.0
2020-10-15 10:40:00,254.3,255.18,254.02,254.37,53460.0,252.048,252.9202,251.7705,252.1174,53460.0
2020-10-15 10:45:00,254.46,254.76,254.1,254.58,44013.0,252.2066,252.5039,251.8498,252.3255,44013.0
2020-10-15 10:50:00,254.71,255.4,254.5,254.94,57677.0,252.4544,253.1382,252.2462,252.6823,57677.0
2020-10-15 10:55:00,254.85,255.88,254.71,255.65,31242.0,252.5931,253.614,252.4544,253.386,31242.0
2020-10-15 11:00:00,255.6,255.71,254.61,255.11,38341.0,253.3365,253.4455,252.3552,252.8508,38341.0
2020-10-15 11:05:00,255.11,256.38,255.01,255.94,25262.0,252.8508,254.1096,252.7517,253.6735,25262.0
2020-10-15 11:10:00,255.83,256.34,255.71,256.26,20241.0,253.5644,254.0699,253.4455,253.9906,20241.0
2020-10-15 11:15:00,256.13,256.87,256.11,256.68,28908.0,253.8618,254.5952,253.842,254.4069,28908.0
2020-10-15 11:20:00,256.74,256.83,256.45,256.56,31265.0,254.4664,254.5556,254.1789,254.288,31265.0
2020-10-15 11:25:00,256.58,256.64,255.97,256.16,31766.0,254.3078,254.3673,253.7032,253.8915,31766.0
2020-10-15 11:30:00,256.15,256.45,256.0,256.11,24766.0,253.8816,254.1789,253.7329,253.842,24766.0
2020-10-15 11:35:00,256.12,256.79,256.11,256.74,36482.0,253.8519,254.5159,253.842,254.4664,36482.0
2020-10-15 11:40:00,256.74,256.82,256.23,256.44,25946.0,254.4664,254.5457,253.9609,254.169,25946.0
2020-10-15 11:45:00,256.52,256.63,256.07,256.16,14779.0,254.2483,254.3574,253.8023,253.8915,14779.0
2020-10-15 11:50:00,256.22,256.78,256.22,256.27,27160.0,253.951,254.506,253.951,254.0005,27160.0
2020-10-15 11:55:00,256.27,256.43,255.17,255.21,44050.0,254.0005,254.1591,252.9103,252.9499,44050.0
2020-10-15 12:00:00,255.2,255.56,255.1,255.33,29506.0,252.94,253.2968,252.8409,253.0689,29506.0
2020-10-15 12:05:00,255.42,255.95,255.1,255.17,29700.0,253.1581,253.6834,252.8409,252.9103,29700.0
2020-10-15 12:10:00,255.17,255.36,254.91,254.91,39408.0,252.9103,253.0986,252.6526,252.6526,39408.0
2020-10-15 12:15:00,254.92,255.63,254.85,255.42,29333.0,252.6625,253.3662,252.5931,253.1581,29333.0
2020-10-15 12:20:00,255.55,255.66,255.35,255.53,13450.0,253.2869,253.3959,253.0887,253.2671,13450.0
2020-10-15 12:25:00,255.54,256.01,255.42,255.59,14120.0,253.277,253.7428,253.1581,253.3266,14120.0
2020-10-15 12:30:00,255.53,255.74,255.18,255.35,21296.0,253.2671,253.4752,252.9202,253.0887,21296.0
2020-10-15 12:35:00,255.38,255.69,255.2,255.59,16450.0,253.1184,253.4257,252.94,253.3266,16450.0
2020-10-15 12:40:00,255.51,255.66,254.91,254.91,23715.0,253.2473,253.3959,252.6526,252.6526,23715.0
2020-10-15 12:45:00,254.91,255.32,254.65,254.93,20697.0,252.6526,253.059,252.3949,252.6724,20697.0
2020-10-15 12:50:00,254.89,255.52,254.83,255.23,27135.0,252.6328,253.2572,252.5733,252.9697,27135.0
2020-10-15 12:55:00,255.23,255.49,254.84,254.99,20044.0,252.9697,253.2274,252.5832,252.7319,20044.0
2020-10-15 13:00:00,254.91,255.42,254.91,255.25,14161.0,252.6526,253.1581,252.6526,252.9896,14161.0
2020-10-15 13:05:00,255.31,255.51,255.25,255.51,18621.0,253.049,253.2473,252.9896,253.2473,18621.0
2020-10-15 13:10:00,255.54,255.91,255.47,255.53,16278.0,253.277,253.6437,253.2076,253.2671,16278.0
2020-10-15 13:15:00,255.54,255.97,255.0,255.47,24060.0,253.277,253.7032,252.7418,253.2076,24060.0
2020-10-15 13:20:00,255.55,255.63,255.17,255.22,17878.0,253.2869,253.3662,252.9103,252.9598,17878.0
2020-10-15 13:25:00,255.14,255.37,254.85,254.9,17500.0,252.8805,253.1085,252.5931,252.6427,17500.0
2020-10-15 13:30:00,254.93,255.16,254.66,255.09,22316.0,252.6724,252.9004,252.4048,252.831,22316.0
2020-10-15 13:35:00,255.13,255.57,255.13,255.54,17852.0,252.8706,253.3067,252.8706,253.277,17852.0
2020-10-15 13:40:00,255.58,255.86,255.4,255.74,26830.0,253.3166,253.5942,253.1382,253.4752,26830.0
2020-10-15 13:45:00,255.73,255.92,255.42,255.42,38618.0,253.4653,253.6536,253.1581,253.1581,38618.0
2020-10-15 13:50:00,255.44,255.56,255.24,255.3,21114.0,253.1779,253.2968,252.9797,253.0391,21114.0
2020-10-15 13:55:00,255.34,255.36,255.05,255.18,16547.0,253.0788,253.0986,252.7913,252.9202,16547.0
2020-10-15 14:00:00,255.21,255.48,255.12,255.48,96204.0,252.9499,253.2175,252.8607,253.2175,96204.0
2020-10-15 14:05:00,255.52,256.21,255.33,256.11,48930.0,253.2572,253.9411,253.0689,253.842,48930.0
2020-10-15 14:10:00,256.12,256.12,255.32,255.63,32153.0,253.8519,253.8519,253.059,253.3662,32153.0
2020-10-15 14:15:00,255.72,256.28,255.62,256.12,34225.0,253.4554,254.0105,253.3563,253.8519,34225.0
2020-10-15 14:20:00,256.07,256.27,255.97,256.22,37115.0,253.8023,254.0005,253.7032,253.951,37115.0
2020-10-15 14:25:00,256.21,256.48,256.2,256.28,16326.0,253.9411,254.2087,253.9312,254.0105,16326.0
2020-10-15 14:30:00,256.3,256.36,256.04,256.3,71233.0,254.0303,254.0897,253.7726,254.0303,71233.0
2020-10-15 14:35:00,256.25,256.28,255.71,255.78,39731.0,253.9807,254.0105,253.4455,253.5149,39731.0
2020-10-15 14:40:00,255.87,256.05,255.67,255.71,14398.0,253.6041,253.7825,253.4059,253.4455,14398.0
2020-10-15 14:45:00,255.69,256.04,255.67,256.01,18253.0,253.4257,253.7726,253.4059,253.7428,18253.0
2020-10-15 14:50:00,256.0,256.28,256.0,256.13,14232.0,253.7329,254.0105,253.7329,253.8618,14232.0
2020-10-15 14:55:00,256.1,256.85,256.03,256.77,53631.0,253.832,254.5754,253.7627,254.4961,53631.0
2020-10-15 15:00:00,256.76,257.06,256.69,256.83,32694.0,254.4862,254.7835,254.4168,254.5556,32694.0
2020-10-15 15:05:00,256.8,256.96,256.6,256.89,40448.0,254.5258,254.6844,254.3276,254.615,40448.0
2020-10-15 15:10:00,256.91,256.96,256.35,256.63,32167.0,254.6349,254.6844,254.0798,254.3574,32167.0
2020-10-15 15:15:00,256.65,257.4,256.59,257.34,36324.0,254.3772,255.1205,254.3177,255.0611,36324.0
2020-10-15 15:20:00,257.26,257.34,257.0,257.22,42294.0,254.9818,255.0611,254.7241,254.9421,42294.0
2020-10-15 15:25:00,257.25,257.55,257.24,257.3,21700.0,254.9719,255.2692,254.9619,255.0214,21700.0
2020-10-15 15:30:00,257.31,257.37,257.0,257.15,25850.0,255.0313,255.0908,254.7241,254.8727,25850.0
2020-10-15 15:35:00,257.17,257.27,256.87,257.01,41673.0,254.8926,254.9917,254.5952,254.734,41673.0
2020-10-15 15:40:00,257.03,257.71,256.85,257.48,50290.0,254.7538,255.4278,254.5754,255.1998,50290.0
2020-10-15 15:45:00,257.49,257.49,256.96,257.01,48076.0,255.2097,255.2097,254.6844,254.734,48076.0
2020-10-15 15:50:00,257.04,257.9,257.03,257.52,95709.0,254.7637,255.6161,254.7538,255.2395,95709.0
2020-10-15 15:55:00,257.52,257.77,257.23,257.77,174756.0,255.2395,255.4873,254.952,255.4873,174756.0
2020-10-16 09:30:00,259.24,260.42,258.79,259.55,292295.0,256.9442,258.1138,256.4982,257.2515,292295.0
2020-10-16 09:35:00,259.67,260.73,259.11,259.57,116361.0,257.3704,258.421,256.8154,257.2713,116361.0
2020-10-16 09:40:00,259.64,260.93,259.54,260.69,52380.0,257.3407,258.6193,257.2416,258.3814,52380.0
2020-10-16 09:45:00,260.72,260.84,259.6,260.5,23066.0,258.4111,258.5301,257.301,258.1931,23066.0
2020-10-16 09:50:00,260.54,260.54,259.79,260.0,33007.0,258.2327,258.2327,257.4894,257.6975,33007.0
2020-10-16 09:55:00,260.1,261.72,260.0,261.33,97934.0,257.7966,259.4023,257.6975,259.0157,97934.0
2020-10-16 10:00:00,261.62,261.68,260.74,261.06,34295.0,259.3032,259.3626,258.431,258.7481,34295.0
2020-10-16 10:05:00,261.07,261.46,260.84,261.02,15209.0,258.758,259.1446,258.5301,258.7085,15209.0
2020-10-16 10:10:00,261.1,261.66,260.9,261.07,18873.0,258.7878,259.3428,258.5895,258.758,18873.0
2020-10-16 10:15:00,261.17,262.39,261.17,262.3,19780.0,258.8571,260.0663,258.8571,259.9771,19780.0
2020-10-16 10:20:00,262.4,262.52,261.19,262.07,27004.0,260.0763,260.1952,258.877,259.7492,27004.0
2020-10-16 10:25:00,262.07,262.34,261.86,262.0,22694.0,259.7492,260.0168,259.541,259.6798,22694.0
2020-10-16 10:30:00,262.1,262.34,261.99,262.04,15369.0,259.7789,260.0168,259.6699,259.7194,15369.0
2020-10-16 10:35:00,261.97,262.26,261.37,261.97,30326.0,259.6501,259.9375,259.0554,259.6501,30326.0
2020-10-16 10:40:00,262.03,262.12,261.46,261.62,16458.0,259.7095,259.7987,259.1446,259.3032,16458.0
2020-10-16 10:45:00,261.62,261.76,260.31,260.47,15147.0,259.3032,259.4419,258.0048,258.1633,15147.0
2020-10-16 10:50:00,260.33,260.83,260.11,260.74,23243.0,258.0246,258.5202,257.8065,258.431,23243.0
2020-10-16 10:55:00,260.81,260.86,260.2,260.85,18561.0,258.5003,258.5499,257.8957,258.54,18561.0
2020-10-16 11:00:00,260.81,260.83,260.35,260.45,11972.0,258.5003,258.5202,258.0444,258.1435,11972.0
2020-10-16 11:05:00,260.33,260.33,259.29,259.57,30573.0,258.0246,258.0246,256.9938,257.2713,30573.0
2020-10-16 11:10:00,259.63,259.9,259.3,259.9,23598.0,257.3308,257.5984,257.0037,257.5984,23598.0
2020-10-16 11:15:00,259.85,259.95,259.04,259.73,23666.0,257.5488,257.648,256.746,257.4299,23666.0
2020-10-16 11:20:00,259.71,259.71,258.6,258.8,28682.0,257.4101,257.4101,256.3099,256.5081,28682.0
2020-10-16 11:25:00,258.72,259.43,258.5,259.28,19050.0,256.4288,257.1326,256.2108,256.9839,19050.0
2020-10-16 11:30:00,259.11,259.75,259.09,259.75,15668.0,256.8154,257.4497,256.7956,257.4497,15668.0
2020-10-16 11:35:00,259.75,259.91,259.29,259.36,14813.0,257.4497,257.6083,256.9938,257.0632,14813.0
2020-10-16 11:40:00,259.2,260.0,259.14,259.51,11692.0,256.9046,257.6975,256.8451,257.2118,11692.0
2020-10-16 11:45:00,259.53,259.88,259.45,259.88,9978.0,257.2317,257.5786,257.1524,257.5786,9978.0
2020-10-16 11:50:00,259.97,260.26,259.94,260.24,28756.0,257.6678,257.9552,257.638,257.9354,28756.0
2020-10-16 11:55:00,260.14,260.22,259.69,260.03,12019.0,257.8363,257.9156,257.3903,257.7272,12019.0
2020-10-16 12:00:00,260.0,260.1,259.56,259.75,14104.0,257.6975,257.7966,257.2614,257.4497,14104.0
2020-10-16 12:05:00,259.75,259.75,259.03,259.24,11419.0,257.4497,257.4497,256.7361,256.9442,11419.0
2020-10-16 12:10:00,259.13,259.28,258.9,259.28,7933.0,256.8352,256.9839,256.6072,256.9839,7933.0
2020-10-16 12:15:00,259.2,259.41,259.1,259.25,6000.0,256.9046,257.1127,256.8055,256.9541,6000.0
2020-10-16 12:20:00,259.26,259.26,258.95,259.08,7597.0,256.9641,256.9641,256.6568,256.7857,7597.0
2020-10-16 12:25:00,259.06,259.89,258.98,259.6,12408.0,256.7658,257.5885,256.6865,257.301,12408.0
2020-10-16 12:30:00,259.6,259.68,258.98,259.19,8844.0,257.301,257.3803,256.6865,256.8947,8844.0
2020-10-16 12:35:00,259.15,259.15,258.77,259.04,11307.0,256.855,256.855,256.4784,256.746,11307.0
2020-10-16 12:40:00,259.04,259.13,258.73,258.78,15646.0,256.746,256.8352,256.4388,256.4883,15646.0
2020-10-16 12:45:00,258.88,259.4,258.87,259.38,5461.0,256.5874,257.1028,256.5775,257.083,5461.0
2020-10-16 12:50:00,259.46,259.46,259.01,259.26,16698.0,257.1623,257.1623,256.7163,256.9641,16698.0
2020-10-16 12:55:00,259.26,259.56,258.97,259.3,10352.0,256.9641,257.2614,256.6766,257.0037,10352.0
2020-10-16 13:00:00,259.26,259.66,259.26,259.4,6865.0,256.9641,257.3605,256.9641,257.1028,6865.0
2020-10-16 13:05:00,259.38,259.56,259.28,259.5,8239.0,257.083,257.2614,256.9839,257.2019,8239.0
2020-10-16 13:10:00,259.5,259.91,259.5,259.88,11032.0,257.2019,257.6083,257.2019,257.5786,11032.0
2020-10-16 13:15:00,259.92,260.14,259.84,259.93,9324.0,257.6182,257.8363,257.5389,257.6281,9324.0
2020-10-16 13:20:00,259.92,260.14,259.76,259.8,8642.0,257.6182,257.8363,257.4596,257.4993,8642.0
2020-10-16 13:25:00,259.78,259.85,259.53,259.8,9723.0,257.4795,257.5488,257.2317,257.4993,9723.0
2020-10-16 13:30:00,259.72,259.72,259.37,259.63,7451.0,257.42,257.42,257.0731,257.3308,7451.0
2020-10-16 13:35:00,259.6,259.86,259.6,259.67,6420.0,257.301,257.5587,257.301,257.3704,6420.0
2020-10-16 13:40:00,259.75,259.94,259.52,259.56,10593.0,257.4497,257.638,257.2218,257.2614,10593.0
2020-10-16 13:45:00,259.58,259.76,259.43,259.65,11714.0,257.2812,257.4596,257.1326,257.3506,11714.0
2020-10-16 13:50:00,259.69,259.79,259.51,259.56,6558.0,257.3903,257.4894,257.2118,257.2614,6558.0
2020-10-16 13:55:00,259.5,259.5,259.07,259.07,8932.0,257.2019,257.2019,256.7757,256.7757,8932.0
2020-10-16 14:00:00,259.14,259.38,258.81,258.88,10167.0,256.8451,257.083,256.518,256.5874,10167.0
2020-10-16 14:05:00,258.89,259.51,258.89,259.3,7415.0,256.5973,257.2118,256.5973,257.0037,7415.0
2020-10-16 14:10:00,259.34,259.68,259.23,259.5,11799.0,257.0434,257.3803,256.9343,257.2019,11799.0
2020-10-16 14:15:00,259.51,259.61,259.19,259.29,13228.0,257.2118,257.311,256.8947,256.9938,13228.0
2020-10-16 14:20:00,259.35,259.4,259.19,259.24,7142.0,257.0533,257.1028,256.8947,256.9442,7142.0
2020-10-16 14:25:00,259.16,259.46,259.06,259.38,10070.0,256.8649,257.1623,256.7658,257.083,10070.0
2020-10-16 14:30:00,259.43,259.43,259.17,259.32,10608.0,257.1326,257.1326,256.8749,257.0235,10608.0
2020-10-16 14:35:00,259.36,259.69,259.2,259.61,21354.0,257.0632,257.3903,256.9046,257.311,21354.0
2020-10-16 14:40:00,259.61,259.73,259.37,259.73,8191.0,257.311,257.4299,257.0731,257.4299,8191.0
2020-10-16 14:45:00,259.74,259.75,259.46,259.59,8757.0,257.4398,257.4497,257.1623,257.2911,8757.0
2020-10-16 14:50:00,259.63,260.2,259.54,260.2,11312.0,257.3308,257.8957,257.2416,257.8957,11312.0
2020-10-16 14:55:00,260.11,260.35,260.05,260.28,12639.0,257.8065,258.0444,257.7471,257.975,12639.0
2020-10-16 15:00:00,260.25,260.28,259.92,259.92,46370.0,257.9453,257.975,257.6182,257.6182,46370.0
2020-10-16 15:05:00,259.87,259.87,259.43,259.55,16875.0,257.5687,257.5687,257.1326,257.2515,16875.0
2020-10-16 15:10:00,259.52,259.57,259.05,259.05,13686.0,257.2218,257.2713,256.7559,256.7559,13686.0
2020-10-16 15:15:00,259.01,259.36,258.97,259.1,19798.0,256.7163,257.0632,256.6766,256.8055,19798.0
2020-10-16 15:20:00,259.12,259.2,258.84,259.0,16127.0,256.8253,256.9046,256.5478,256.7064,16127.0
2020-10-16 15:25:00,258.96,259.43,258.86,259.31,19133.0,256.6667,257.1326,256.5676,257.0136,19133.0
2020-10-16 15:30:00,259.25,259.4,258.88,259.07,21533.0,256.9541,257.1028,256.5874,256.7757,21533.0
2020-10-16 15:35:00,259.06,259.34,258.97,259.01,15301.0,256.7658,257.0434,256.6766,256.7163,15301.0
2020-10-16 15:40:00,259.01,259.02,258.69,258.94,49002.0,256.7163,256.7262,256.3991,256.6469,49002.0
2020-10-16 15:45:00,258.93,259.16,258.75,258.89,30513.0,256.637,256.8649,256.4586,256.5973,30513.0
2020-10-16 15:50:00,258.88,259.04,258.5,258.64,58154.0,256.5874,256.746,256.2108,256.3496,58154.0
2020-10-16 15:55:00,258.68,258.93,258.49,258.51,129899.0,256.3892,256.637,256.2009,256.2207,129899.0
2020-10-19 09:30:00,259.76,260.37,259.12,259.15,90442.0,257.4596,258.0642,256.8253,256.855,90442.0
2020-10-19 09:35:00,259.32,260.25,259.32,260.09,41411.0,257.0235,257.9453,257.0235,257.7867,41411.0
2020-10-19 09:40:00,260.06,261.39,259.68,261.04,29358.0,257.757,259.0752,257.3803,258.7283,29358.0
2020-10-19 09:45:00,261.0,261.48,260.22,260.87,55827.0,258.6887,259.1644,257.9156,258.5598,55827.0
2020-10-19 09:50:00,260.8,260.8,259.07,259.15,23315.0,258.4904,258.4904,256.7757,256.855,23315.0
2020-10-19 09:55:00,259.16,259.35,258.39,258.46,33087.0,256.8649,257.0533,256.1018,256.1711,33087.0
2020-10-19 10:00:00,258.34,258.55,257.55,258.24,32339.0,256.0522,256.2603,255.2692,255.9531,32339.0
2020-10-19 10:05:00,258.24,258.31,256.71,256.94,34638.0,255.9531,256.0225,254.4366,254.6646,34638.0
2020-10-19 10:10:00,257.09,258.64,256.81,258.18,69673.0,254.8133,256.3496,254.5358,255.8936,69673.0
2020-10-19 10:15:00,258.18,258.97,258.08,258.81,27651.0,255.8936,256.6766,255.7945,256.518,27651.0
2020-10-19 10:20:00,258.74,259.06,258.24,259.0,8463.0,256.4487,256.7658,255.9531,256.7064,8463.0
2020-10-19 10:25:00,259.25,259.78,259.11,259.78,15436.0,256.9541,257.4795,256.8154,257.4795,15436.0
2020-10-19 10:30:00,259.7,259.73,258.76,258.81,13142.0,257.4002,257.4299,256.4685,256.518,13142.0
2020-10-19 10:35:00,258.66,258.78,257.65,258.26,16778.0,256.3694,256.4883,255.3683,255.9729,16778.0
2020-10-19 10:40:00,258.1,258.74,257.91,257.92,18067.0,255.8143,256.4487,255.626,255.6359,18067.0
2020-10-19 10:45:00,257.91,258.41,257.33,258.26,47683.0,255.626,256.1216,255.0512,255.9729,47683.0
2020-10-19 10:50:00,258.36,258.72,258.21,258.34,15854.0,256.072,256.4288,255.9234,256.0522,15854.0
2020-10-19 10:55:00,258.2,259.11,258.06,258.96,18871.0,255.9134,256.8154,255.7747,256.6667,18871.0
2020-10-19 11:00:00,259.01,259.25,258.98,259.22,11591.0,256.7163,256.9541,256.6865,256.9244,11591.0
2020-10-19 11:05:00,259.31,259.62,259.18,259.39,14937.0,257.0136,257.3209,256.8848,257.0929,14937.0
2020-10-19 11:10:00,259.43,259.75,259.29,259.45,5778.0,257.1326,257.4497,256.9938,257.1524,5778.0
2020-10-19 11:15:00,259.59,260.12,259.43,259.47,13295.0,257.2911,257.8164,257.1326,257.1722,13295.0
2020-10-19 11:20:00,259.34,259.35,258.51,258.98,11164.0,257.0434,257.0533,256.2207,256.6865,11164.0
2020-10-19 11:25:00,258.91,259.73,258.91,259.66,9821.0,256.6172,257.4299,256.6172,257.3605,9821.0
2020-10-19 11:30:00,259.49,259.62,258.79,258.89,43172.0,257.192,257.3209,256.4982,256.5973,43172.0
2020-10-19 11:35:00,258.79,259.59,258.79,259.23,21646.0,256.4982,257.2911,256.4982,256.9343,21646.0
2020-10-19 11:40:00,259.18,259.36,258.57,258.62,9231.0,256.8848,257.0632,256.2802,256.3297,9231.0
2020-10-19 11:45:00,258.65,258.74,258.25,258.47,14869.0,256.3595,256.4487,255.963,256.1811,14869.0
2020-10-19 11:50:00,258.5,258.89,258.43,258.63,13855.0,256.2108,256.5973,256.1414,256.3396,13855.0
2020-10-19 11:55:00,258.57,259.05,258.56,258.78,17350.0,256.2802,256.7559,256.2703,256.4883,17350.0
2020-10-19 12:00:00,258.76,259.3,258.64,258.94,10322.0,256.4685,257.0037,256.3496,256.6469,10322.0
2020-10-19 12:05:00,258.86,258.86,258.24,258.31,14648.0,256.5676,256.5676,255.9531,256.0225,14648.0
2020-10-19 12:10:00,258.26,258.38,257.7,257.74,10241.0,255.9729,256.0919,255.4179,255.4575,10241.0
2020-10-19 12:15:00,257.71,258.16,257.65,257.78,10953.0,255.4278,255.8738,255.3683,255.4972,10953.0
2020-10-19 12:20:00,257.8,258.04,257.46,257.75,9575.0,255.517,255.7549,255.18,255.4674,9575.0
2020-10-19 12:25:00,257.71,257.9,257.5,257.73,7717.0,255.4278,255.6161,255.2196,255.4476,7717.0
2020-10-19 12:30:00,257.89,258.03,257.77,257.81,6726.0,255.6062,255.745,255.4873,255.5269,6726.0
2020-10-19 12:35:00,257.81,258.21,257.73,257.94,7141.0,255.5269,255.9234,255.4476,255.6558,7141.0
2020-10-19 12:40:00,257.97,258.3,257.97,258.14,5963.0,255.6855,256.0126,255.6855,255.854,5963.0
2020-10-19 12:45:00,258.11,258.46,258.06,258.37,4757.0,255.8242,256.1711,255.7747,256.0819,4757.0
2020-10-19 12:50:00,258.34,258.45,258.01,258.31,7030.0,256.0522,256.1612,255.7251,256.0225,7030.0
2020-10-19 12:55:00,258.04,258.47,258.04,258.4,7391.0,255.7549,256.1811,255.7549,256.1117,7391.0
2020-10-19 13:00:00,258.38,258.68,258.21,258.37,12241.0,256.0919,256.3892,255.9234,256.0819,12241.0
2020-10-19 13:05:00,258.25,258.48,258.17,258.17,7716.0,255.963,256.191,255.8837,255.8837,7716.0
2020-10-19 13:10:00,258.21,258.49,258.15,258.44,12874.0,255.9234,256.2009,255.8639,256.1513,12874.0
2020-10-19 13:15:00,258.5,258.6,258.24,258.32,6223.0,256.2108,256.3099,255.9531,256.0324,6223.0
2020-10-19 13:20:00,258.43,258.55,258.13,258.13,6432.0,256.1414,256.2603,255.8441,255.8441,6432.0
2020-10-19 13:25:00,258.17,258.27,257.94,258.11,10631.0,255.8837,255.9828,255.6558,255.8242,10631.0
2020-10-19 13:30:00,258.15,258.25,257.73,257.84,7299.0,255.8639,255.963,255.4476,255.5566,7299.0
2020-10-19 13:35:00,257.81,257.95,257.47,257.52,8296.0,255.5269,255.6657,255.1899,255.2395,8296.0
2020-10-19 13:40:00,257.66,257.67,257.17,257.4,9216.0,255.3782,255.3881,254.8926,255.1205,9216.0
2020-10-19 13:45:00,257.37,257.37,256.81,257.17,12496.0,255.0908,255.0908,254.5358,254.8926,12496.0
2020-10-19 13:50:00,257.21,257.38,256.66,256.7,10310.0,254.9322,255.1007,254.3871,254.4267,10310.0
2020-10-19 13:55:00,256.63,257.14,256.57,257.14,9566.0,254.3574,254.8628,254.2979,254.8628,9566.0
2020-10-19 14:00:00,257.04,257.13,256.68,256.8,11372.0,254.7637,254.8529,254.4069,254.5258,11372.0
2020-10-19 14:05:00,256.82,257.47,256.77,257.26,9434.0,254.5457,255.1899,254.4961,254.9818,9434.0
2020-10-19 14:10:00,257.21,257.65,257.07,257.51,9202.0,254.9322,255.3683,254.7935,255.2296,9202.0
2020-10-19 14:15:00,257.56,257.74,257.35,257.41,22441.0,255.2791,255.4575,255.071,255.1304,22441.0
2020-10-19 14:20:00,257.47,257.57,257.26,257.52,15807.0,255.1899,255.289,254.9818,255.2395,15807.0
2020-10-19 14:25:00,257.55,257.81,257.45,257.67,14939.0,255.2692,255.5269,255.1701,255.3881,14939.0
2020-10-19 14:30:00,257.65,257.75,256.89,256.98,18607.0,255.3683,255.4674,254.615,254.7043,18607.0
2020-10-19 14:35:00,257.09,257.11,256.22,256.36,30939.0,254.8133,254.8331,253.951,254.0897,30939.0
2020-10-19 14:40:00,256.37,256.83,256.37,256.61,15569.0,254.0997,254.5556,254.0997,254.3375,15569.0
2020-10-19 14:45:00,256.52,256.55,256.14,256.29,14470.0,254.2483,254.2781,253.8717,254.0204,14470.0
2020-10-19 14:50:00,256.21,256.4,255.84,256.12,20789.0,253.9411,254.1294,253.5743,253.8519,20789.0
2020-10-19 14:55:00,256.12,256.57,255.85,255.88,20899.0,253.8519,254.2979,253.5843,253.614,20899.0
2020-10-19 15:00:00,255.81,255.97,254.92,255.24,48294.0,253.5446,253.7032,252.6625,252.9797,48294.0
2020-10-19 15:05:00,255.24,255.33,254.71,255.22,20641.0,252.9797,253.0689,252.4544,252.9598,20641.0
2020-10-19 15:10:00,255.38,255.83,254.92,255.74,15496.0,253.1184,253.5644,252.6625,253.4752,15496.0
2020-10-19 15:15:00,255.81,255.81,255.21,255.28,24940.0,253.5446,253.5446,252.9499,253.0193,24940.0
2020-10-19 15:20:00,255.26,255.5,254.5,254.65,28151.0,252.9995,253.2374,252.2462,252.3949,28151.0
2020-10-19 15:25:00,254.65,255.19,254.59,255.02,29559.0,252.3949,252.9301,252.3354,252.7616,29559.0
2020-10-19 15:30:00,254.98,255.58,254.96,255.35,30809.0,252.722,253.3166,252.7021,253.0887,30809.0
2020-10-19 15:35:00,255.34,255.63,255.31,255.63,34850.0,253.0788,253.3662,253.049,253.3662,34850.0
2020-10-19 15:40:00,255.63,255.63,255.13,255.19,35894.0,253.3662,253.3662,252.8706,252.9301,35894.0
2020-10-19 15:45:00,255.25,255.46,255.0,255.2,44723.0,252.9896,253.1977,252.7418,252.94,44723.0
2020-10-19 15:50:00,255.11,255.25,254.51,254.61,66906.0,252.8508,252.9896,252.2561,252.3552,66906.0
2020-10-19 15:55:00,254.59,255.51,254.57,255.06,184085.0,252.3354,253.2473,252.3156,252.8013,184085.0
2020-10-20 09:30:00,256.12,258.36,256.08,257.74,109083.0,253.8519,256.072,253.8122,255.4575,109083.0
2020-10-20 09:35:00,257.75,258.5,257.11,257.82,47616.0,255.4674,256.2108,254.8331,255.5368,47616.0
2020-10-20 09:40:00,257.99,258.48,257.63,258.09,25754.0,255.7053,256.191,255.3485,255.8044,25754.0
2020-10-20 09:45:00,258.12,259.18,257.56,258.48,54300.0,255.8342,256.8848,255.2791,256.191,54300.0
2020-10-20 09:50:00,258.45,259.0,257.9,258.03,48548.0,256.1612,256.7064,255.6161,255.745,48548.0
2020-10-20 09:55:00,257.76,258.28,257.56,258.19,21522.0,255.4773,255.9927,255.2791,255.9035,21522.0
2020-10-20 10:00:00,258.32,258.53,257.36,257.61,29365.0,256.0324,256.2405,255.0809,255.3287,29365.0
2020-10-20 10:05:00,257.53,258.35,257.4,257.87,12367.0,255.2494,256.0621,255.1205,255.5864,12367.0
2020-10-20 10:10:00,257.67,258.56,257.56,258.29,18030.0,255.3881,256.2703,255.2791,256.0027,18030.0
2020-10-20 10:15:00,258.29,258.46,257.57,257.89,13604.0,256.0027,256.1711,255.289,255.6062,13604.0
2020-10-20 10:20:00,257.97,257.98,256.72,256.84,18874.0,255.6855,255.6954,254.4466,254.5655,18874.0
2020-10-20 10:25:00,257.0,257.0,256.14,256.43,21712.0,254.7241,254.7241,253.8717,254.1591,21712.0
2020-10-20 10:30:00,256.46,257.03,256.4,256.84,13751.0,254.1889,254.7538,254.1294,254.5655,13751.0
2020-10-20 10:35:00,256.69,257.05,256.32,256.44,9559.0,254.4168,254.7736,254.0501,254.169,9559.0
2020-10-20 10:40:00,256.35,256.58,255.63,256.05,21828.0,254.0798,254.3078,253.3662,253.7825,21828.0
2020-10-20 10:45:00,256.12,256.37,255.5,255.86,16498.0,253.8519,254.0997,253.2374,253.5942,16498.0
2020-10-20 10:50:00,255.86,256.05,255.52,255.52,30180.0,253.5942,253.7825,253.2572,253.2572,30180.0
2020-10-20 10:55:00,255.63,255.74,255.04,255.04,21646.0,253.3662,253.4752,252.7814,252.7814,21646.0
2020-10-20 11:00:00,255.01,255.31,254.05,254.64,27392.0,252.7517,253.049,251.8002,252.385,27392.0
2020-10-20 11:05:00,254.63,254.96,254.37,254.89,45519.0,252.3751,252.7021,252.1174,252.6328,45519.0
2020-10-20 11:10:00,254.88,255.53,254.79,255.4,32850.0,252.6228,253.2671,252.5336,253.1382,32850.0
2020-10-20 11:15:00,255.35,255.8,255.3,255.79,9465.0,253.0887,253.5347,253.0391,253.5248,9465.0
2020-10-20 11:20:00,255.76,255.84,255.13,255.47,16216.0,253.4951,253.5743,252.8706,253.2076,16216.0
2020-10-20 11:25:00,255.42,255.63,254.76,254.77,12890.0,253.1581,253.3662,252.5039,252.5138,12890.0
2020-10-20 11:30:00,254.66,254.78,254.15,254.29,23580.0,252.4048,252.5237,251.8993,252.0381,23580.0
2020-10-20 11:35:00,254.25,254.9,254.25,254.9,22517.0,251.9984,252.6427,251.9984,252.6427,22517.0
2020-10-20 11:40:00,254.86,255.13,254.51,255.13,9650.0,252.603,252.8706,252.2561,252.8706,9650.0
2020-10-20 11:45:00,255.44,255.56,255.21,255.49,7073.0,253.1779,253.2968,252.9499,253.2274,7073.0
2020-10-20 11:50:00,255.52,255.94,255.48,255.74,6948.0,253.2572,253.6735,253.2175,253.4752,6948.0
2020-10-20 11:55:00,255.76,256.03,255.42,256.03,7841.0,253.4951,253.7627,253.1581,253.7627,7841.0
2020-10-20 12:00:00,256.03,256.4,255.89,256.32,12063.0,253.7627,254.1294,253.6239,254.0501,12063.0
2020-10-20 12:05:00,256.34,256.41,255.83,255.86,14713.0,254.0699,254.1393,253.5644,253.5942,14713.0
2020-10-20 12:10:00,255.9,256.16,255.86,255.98,9331.0,253.6338,253.8915,253.5942,253.7131,9331.0
2020-10-20 12:15:00,255.99,256.36,255.99,256.13,6974.0,253.723,254.0897,253.723,253.8618,6974.0
2020-10-20 12:20:00,256.1,256.31,256.05,256.11,4920.0,253.832,254.0402,253.7825,253.842,4920.0
2020-10-20 12:25:00,256.02,256.29,256.02,256.2,6932.0,253.7528,254.0204,253.7528,253.9312,6932.0
2020-10-20 12:30:00,256.13,256.74,255.72,256.72,23477.0,253.8618,254.4664,253.4554,254.4466,23477.0
2020-10-20 12:35:00,256.81,257.08,256.17,256.44,11583.0,254.5358,254.8034,253.9014,254.169,11583.0
2020-10-20 12:40:00,256.32,256.53,256.21,256.32,11434.0,254.0501,254.2582,253.9411,254.0501,11434.0
2020-10-20 12:45:00,256.45,256.45,255.62,255.71,6894.0,254.1789,254.1789,253.3563,253.4455,6894.0
2020-10-20 12:50:00,255.65,255.74,255.35,255.36,12876.0,253.386,253.4752,253.0887,253.0986,12876.0
2020-10-20 12:55:00,255.34,255.5,255.09,255.5,8229.0,253.0788,253.2374,252.831,253.2374,8229.0
2020-10-20 13:00:00,255.5,255.93,255.33,255.81,8160.0,253.2374,253.6636,253.0689,253.5446,8160.0
2020-10-20 13:05:00,255.72,256.04,255.58,255.68,12956.0,253.4554,253.7726,253.3166,253.4158,12956.0
2020-10-20 13:10:00,255.63,256.34,255.61,256.06,13082.0,253.3662,254.0699,253.3464,253.7924,13082.0
2020-10-20 13:15:00,256.15,256.66,256.14,256.43,9544.0,253.8816,254.3871,253.8717,254.1591,9544.0
2020-10-20 13:20:00,256.33,256.76,256.23,256.72,32583.0,254.06,254.4862,253.9609,254.4466,32583.0
2020-10-20 13:25:00,256.79,257.61,256.76,257.1,67707.0,254.5159,255.3287,254.4862,254.8232,67707.0
2020-10-20 13:30:00,257.13,257.57,257.12,257.19,22681.0,254.8529,255.289,254.843,254.9124,22681.0
2020-10-20 13:35:00,257.16,257.58,257.06,257.48,20710.0,254.8827,255.2989,254.7835,255.1998,20710.0
2020-10-20 13:40:00,257.42,257.5,257.16,257.25,17806.0,255.1404,255.2196,254.8827,254.9719,17806.0
2020-10-20 13:45:00,257.2,257.87,257.13,257.75,18767.0,254.9223,255.5864,254.8529,255.4674,18767.0
2020-10-20 13:50:00,257.7,257.98,257.47,257.82,28668.0,255.4179,255.6954,255.1899,255.5368,28668.0
2020-10-20 13:55:00,257.83,257.98,257.31,257.64,58008.0,255.5467,255.6954,255.0313,255.3584,58008.0
2020-10-20 14:00:00,257.64,258.15,257.57,257.96,21662.0,255.3584,255.8639,255.289,255.6756,21662.0
2020-10-20 14:05:00,257.94,258.48,257.49,258.38,21594.0,255.6558,256.191,255.2097,256.0919,21594.0
2020-10-20 14:10:00,258.34,258.76,258.34,258.55,14762.0,256.0522,256.4685,256.0522,256.2603,14762.0
2020-10-20 14:15:00,258.56,258.95,258.56,258.8,15626.0,256.2703,256.6568,256.2703,256.5081,15626.0
2020-10-20 14:20:00,258.85,258.88,258.22,258.56,15728.0,256.5577,256.5874,255.9333,256.2703,15728.0
2020-10-20 14:25:00,258.57,258.77,258.25,258.25,12094.0,256.2802,256.4784,255.963,255.963,12094.0
2020-10-20 14:30:00,258.44,258.71,258.32,258.35,13150.0,256.1513,256.4189,256.0324,256.0621,13150.0
2020-10-20 14:35:00,258.35,258.47,258.06,258.41,11026.0,256.0621,256.1811,255.7747,256.1216,11026.0
2020-10-20 14:40:00,258.41,258.68,258.19,258.5,13477.0,256.1216,256.3892,255.9035,256.2108,13477.0
2020-10-20 14:45:00,258.5,258.56,258.06,258.3,14684.0,256.2108,256.2703,255.7747,256.0126,14684.0
2020-10-20 14:50:00,258.25,258.34,257.95,258.12,9682.0,255.963,256.0522,255.6657,255.8342,9682.0
2020-10-20 14:55:00,258.19,258.38,258.02,258.16,15338.0,255.9035,256.0919,255.735,255.8738,15338.0
2020-10-20 15:00:00,258.17,258.45,258.07,258.38,21125.0,255.8837,256.1612,255.7846,256.0919,21125.0
2020-10-20 15:05:00,258.37,258.37,256.66,256.7,18266.0,256.0819,256.0819,254.3871,254.4267,18266.0
2020-10-20 15:10:00,256.8,256.8,255.95,256.21,16446.0,254.5258,254.5258,253.6834,253.9411,16446.0
2020-10-20 15:15:00,256.04,256.36,255.5,256.28,15039.0,253.7726,254.0897,253.2374,254.0105,15039.0
2020-10-20 15:20:00,256.24,256.63,256.03,256.43,11432.0,253.9708,254.3574,253.7627,254.1591,11432.0
2020-10-20 15:25:00,256.32,256.83,256.06,256.83,31473.0,254.0501,254.5556,253.7924,254.5556,31473.0
2020-10-20 15:30:00,256.63,256.86,256.48,256.79,31062.0,254.3574,254.5853,254.2087,254.5159,31062.0
2020-10-20 15:35:00,256.79,256.84,255.89,256.43,30702.0,254.5159,254.5655,253.6239,254.1591,30702.0
2020-10-20 15:40:00,256.45,257.25,256.45,256.98,16396.0,254.1789,254.9719,254.1789,254.7043,16396.0
2020-10-20 15:45:00,256.87,256.98,256.3,256.3,15176.0,254.5952,254.7043,254.0303,254.0303,15176.0
2020-10-20 15:50:00,256.24,256.78,255.94,256.55,35872.0,253.9708,254.506,253.6735,254.2781,35872.0
2020-10-20 15:55:00,256.29,256.56,255.86,255.87,66834.0,254.0204,254.288,253.5942,253.6041,66834.0
2020-10-21 09:30:00,256.45,256.92,255.32,255.44,100898.0,254.1789,254.6448,253.059,253.1779,100898.0
2020-10-21 09:35:00,255.24,256.05,253.8,254.34,61602.0,252.9797,253.7825,251.5524,252.0876,61602.0
2020-10-21 09:40:00,254.36,255.62,254.16,255.62,68762.0,252.1075,253.3563,251.9092,253.3563,68762.0
2020-10-21 09:45:00,255.71,256.66,255.65,256.23,47636.0,253.4455,254.3871,253.386,253.9609,47636.0
2020-10-21 09:50:00,256.3,257.5,256.26,257.41,34180.0,254.0303,255.2196,253.9906,255.1304,34180.0
2020-10-21 09:55:00,257.48,258.21,256.92,258.21,46014.0,255.1998,255.9234,254.6448,255.9234,46014.0
2020-10-21 10:00:00,258.08,258.24,257.44,257.52,25386.0,255.7945,255.9531,255.1602,255.2395,25386.0
2020-10-21 10:05:00,257.5,258.31,257.17,257.36,17563.0,255.2196,256.0225,254.8926,255.0809,17563.0
2020-10-21 10:10:00,257.47,257.76,256.92,257.52,14796.0,255.1899,255.4773,254.6448,255.2395,14796.0
2020-10-21 10:15:00,257.63,258.05,257.48,257.58,16599.0,255.3485,255.7648,255.1998,255.2989,16599.0
2020-10-21 10:20:00,257.68,257.95,257.41,257.41,4820.0,255.3981,255.6657,255.1304,255.1304,4820.0
2020-10-21 10:25:00,257.43,257.43,256.7,257.18,13926.0,255.1503,255.1503,254.4267,254.9025,13926.0
2020-10-21 10:30:00,257.2,257.29,256.27,256.33,8079.0,254.9223,255.0115,254.0005,254.06,8079.0
2020-10-21 10:35:00,256.32,256.42,255.56,255.98,17837.0,254.0501,254.1492,253.2968,253.7131,17837.0
2020-10-21 10:40:00,255.95,256.82,255.95,256.65,46303.0,253.6834,254.5457,253.6834,254.3772,46303.0
2020-10-21 10:45:00,256.58,256.67,255.62,255.71,10070.0,254.3078,254.397,253.3563,253.4455,10070.0
2020-10-21 10:50:00,255.73,256.0,255.59,255.89,8437.0,253.4653,253.7329,253.3266,253.6239,8437.0
2020-10-21 10:55:00,255.84,255.99,255.31,255.46,11934.0,253.5743,253.723,253.049,253.1977,11934.0
2020-10-21 11:00:00,255.53,255.63,255.04,255.24,10203.0,253.2671,253.3662,252.7814,252.9797,10203.0
2020-10-21 11:05:00,255.17,255.41,254.8,254.93,7513.0,252.9103,253.1482,252.5436,252.6724,7513.0
2020-10-21 11:10:00,254.75,254.77,253.97,254.13,19620.0,252.494,252.5138,251.7209,251.8795,19620.0
2020-10-21 11:15:00,254.08,254.08,252.29,252.53,83976.0,251.8299,251.8299,250.0558,250.2937,83976.0
2020-10-21 11:20:00,252.47,253.28,252.47,253.14,25878.0,250.2342,251.037,250.2342,250.8983,25878.0
2020-10-21 11:25:00,253.16,253.88,252.9,253.86,12749.0,250.9181,251.6317,250.6604,251.6119,12749.0
2020-10-21 11:30:00,253.81,254.36,253.68,253.95,21849.0,251.5623,252.1075,251.4335,251.7011,21849.0
2020-10-21 11:35:00,253.94,254.54,253.93,254.53,10921.0,251.6912,252.2859,251.6813,252.2759,10921.0
2020-10-21 11:40:00,254.56,254.6,254.07,254.34,20053.0,252.3057,252.3453,251.82,252.0876,20053.0
2020-10-21 11:45:00,254.39,254.86,254.26,254.8,5560.0,252.1372,252.603,252.0083,252.5436,5560.0
2020-10-21 11:50:00,254.79,255.0,254.53,254.78,8535.0,252.5336,252.7418,252.2759,252.5237,8535.0
2020-10-21 11:55:00,254.82,254.88,253.47,253.67,13234.0,252.5634,252.6228,251.2253,251.4236,13234.0
2020-10-21 12:00:00,253.74,253.77,253.19,253.59,7976.0,251.4929,251.5227,250.9478,251.3443,7976.0
2020-10-21 12:05:00,253.5,253.95,253.42,253.88,10958.0,251.2551,251.7011,251.1758,251.6317,10958.0
2020-10-21 12:10:00,253.88,253.88,252.57,253.04,30747.0,251.6317,251.6317,250.3333,250.7991,30747.0
2020-10-21 12:15:00,252.9,253.41,252.82,253.12,41413.0,250.6604,251.1659,250.5811,250.8784,41413.0
2020-10-21 12:20:00,253.08,254.9,253.06,254.06,52899.0,250.8388,252.6427,250.819,251.8101,52899.0
2020-10-21 12:25:00,253.94,254.41,253.26,253.88,21019.0,251.6912,252.157,251.0172,251.6317,21019.0
2020-10-21 12:30:00,253.87,253.96,252.7,252.78,24098.0,251.6218,251.711,250.4622,250.5414,24098.0
2020-10-21 12:35:00,252.73,252.84,252.35,252.44,33673.0,250.4919,250.6009,250.1153,250.2045,33673.0
2020-10-21 12:40:00,252.56,252.66,252.11,252.47,23906.0,250.3234,250.4225,249.8774,250.2342,23906.0
2020-10-21 12:45:00,252.51,252.62,251.88,252.02,28544.0,250.2738,250.3829,249.6494,249.7882,28544.0
2020-10-21 12:50:00,251.98,252.4,251.85,252.0,23973.0,249.7485,250.1648,249.6197,249.7684,23973.0
2020-10-21 12:55:00,252.0,252.49,251.87,252.14,21271.0,249.7684,250.254,249.6395,249.9071,21271.0
2020-10-21 13:00:00,252.08,252.49,251.98,252.42,19825.0,249.8476,250.254,249.7485,250.1846,19825.0
2020-10-21 13:05:00,252.35,252.75,252.14,252.56,22212.0,250.1153,250.5117,249.9071,250.3234,22212.0
2020-10-21 13:10:00,252.56,253.25,252.37,253.06,10697.0,250.3234,251.0073,250.1351,250.819,10697.0
2020-10-21 13:15:00,253.11,253.74,253.11,253.51,14523.0,250.8685,251.4929,250.8685,251.265,14523.0
2020-10-21 13:20:00,253.5,253.96,253.45,253.96,11012.0,251.2551,251.711,251.2055,251.711,11012.0
2020-10-21 13:25:00,253.97,253.98,253.72,253.72,8335.0,251.7209,251.7308,251.4731,251.4731,8335.0
2020-10-21 13:30:00,253.81,254.17,253.81,254.07,12731.0,251.5623,251.9191,251.5623,251.82,12731.0
2020-10-21 13:35:00,254.0,254.07,253.43,253.56,17883.0,251.7506,251.82,251.1857,251.3145,17883.0
2020-10-21 13:40:00,253.74,253.93,253.5,253.8,4737.0,251.4929,251.6813,251.2551,251.5524,4737.0
2020-10-21 13:45:00,253.75,254.42,253.75,254.41,18246.0,251.5029,252.1669,251.5029,252.157,18246.0
2020-10-21 13:50:00,254.45,254.79,254.07,254.15,9511.0,252.1967,252.5336,251.82,251.8993,9511.0
2020-10-21 13:55:00,254.17,254.33,253.9,253.9,6997.0,251.9191,252.0777,251.6515,251.6515,6997.0
2020-10-21 14:00:00,253.97,254.4,253.72,254.05,9015.0,251.7209,252.1471,251.4731,251.8002,9015.0
2020-10-21 14:05:00,254.04,254.32,254.0,254.24,9911.0,251.7903,252.0678,251.7506,251.9885,9911.0
2020-10-21 14:10:00,254.17,254.49,254.11,254.3,8745.0,251.9191,252.2363,251.8597,252.048,8745.0
2020-10-21 14:15:00,254.32,254.45,253.96,254.09,5203.0,252.0678,252.1967,251.711,251.8398,5203.0
2020-10-21 14:20:00,254.13,254.13,253.64,253.94,11095.0,251.8795,251.8795,251.3938,251.6912,11095.0
2020-10-21 14:25:00,254.13,254.95,254.08,254.88,17740.0,251.8795,252.6922,251.8299,252.6228,17740.0
2020-10-21 14:30:00,254.76,255.06,254.61,255.05,10228.0,252.5039,252.8013,252.3552,252.7913,10228.0
2020-10-21 14:35:00,254.94,255.08,254.73,254.88,9511.0,252.6823,252.8211,252.4742,252.6228,9511.0
2020-10-21 14:40:00,254.93,255.43,254.92,255.25,10606.0,252.6724,253.168,252.6625,252.9896,10606.0
2020-10-21 14:45:00,255.35,255.59,255.29,255.39,9252.0,253.0887,253.3266,253.0292,253.1283,9252.0
2020-10-21 14:50:00,255.46,255.58,255.21,255.42,4883.0,253.1977,253.3166,252.9499,253.1581,4883.0
2020-10-21 14:55:00,255.36,256.0,255.36,255.9,14100.0,253.0986,253.7329,253.0986,253.6338,14100.0
2020-10-21 15:00:00,255.93,256.0,255.29,255.29,9274.0,253.6636,253.7329,253.0292,253.0292,9274.0
2020-10-21 15:05:00,255.26,255.42,254.82,255.1,9929.0,252.9995,253.1581,252.5634,252.8409,9929.0
2020-10-21 15:10:00,254.95,255.2,254.72,255.08,11984.0,252.6922,252.94,252.4643,252.8211,11984.0
2020-10-21 15:15:00,255.02,255.24,254.87,255.12,9208.0,252.7616,252.9797,252.6129,252.8607,9208.0
2020-10-21 15:20:00,255.25,255.71,255.22,255.6,12673.0,252.9896,253.4455,252.9598,253.3365,12673.0
2020-10-21 15:25:00,255.67,255.94,255.24,255.55,12634.0,253.4059,253.6735,252.9797,253.2869,12634.0
2020-10-21 15:30:00,255.47,255.55,254.63,254.81,19162.0,253.2076,253.2869,252.3751,252.5535,19162.0
2020-10-21 15:35:00,254.82,255.03,254.62,254.93,9989.0,252.5634,252.7715,252.3652,252.6724,9989.0
2020-10-21 15:40:00,254.92,254.94,254.5,254.62,21322.0,252.6625,252.6823,252.2462,252.3652,21322.0
2020-10-21 15:45:00,254.4,254.55,253.9,254.0,29732.0,252.1471,252.2958,251.6515,251.7506,29732.0
2020-10-21 15:50:00,254.04,254.68,254.04,254.36,23697.0,251.7903,252.4246,251.7903,252.1075,23697.0
2020-10-21 15:55:00,254.32,254.63,254.01,254.17,77375.0,252.0678,252.3751,251.7606,251.9191,77375.0
2020-10-22 09:30:00,253.89,254.71,253.82,254.2,74233.0,251.6416,252.4544,251.5722,251.9489,74233.0
2020-10-22 09:35:00,254.16,255.22,253.98,254.3,12477.0,251.9092,252.9598,251.7308,252.048,12477.0
2020-10-22 09:40:00,254.48,254.71,253.31,253.63,86889.0,252.2264,252.4544,251.0668,251.3839,86889.0
2020-10-22 09:45:00,253.78,254.07,253.2,253.32,22255.0,251.5326,251.82,250.9577,251.0767,22255.0
2020-10-22 09:50:00,253.23,253.8,253.19,253.33,15372.0,250.9875,251.5524,250.9478,251.0866,15372.0
2020-10-22 09:55:00,253.29,253.4,252.7,252.89,18404.0,251.0469,251.156,250.4622,250.6505,18404.0
2020-10-22 10:00:00,252.77,253.22,252.13,252.34,38492.0,250.5315,250.9775,249.8972,250.1053,38492.0
2020-10-22 10:05:00,252.29,252.4,251.36,251.38,31992.0,250.0558,250.1648,249.134,249.1538,31992.0
2020-10-22 10:10:00,251.49,251.78,251.22,251.51,19575.0,249.2629,249.5503,248.9953,249.2827,19575.0
2020-10-22 10:15:00,251.44,251.45,250.36,250.37,27052.0,249.2133,249.2232,248.1429,248.1528,27052.0
2020-10-22 10:20:00,250.29,250.68,249.3,249.3,56015.0,248.0735,248.46,247.0923,247.0923,56015.0
2020-10-22 10:25:00,249.25,249.71,249.08,249.4,43485.0,247.0427,247.4986,246.8742,247.1914,43485.0
2020-10-22 10:30:00,249.46,249.53,248.2,248.26,50214.0,247.2508,247.3202,246.002,246.0615,50214.0
2020-10-22 10:35:00,248.34,248.83,247.54,247.72,52433.0,246.1408,246.6264,245.3478,245.5263,52433.0
2020-10-22 10:40:00,247.67,247.67,246.3,246.33,98635.0,245.4767,245.4767,244.1188,244.1486,98635.0
2020-10-22 10:45:00,246.38,247.34,246.13,246.8,97143.0,244.1981,245.1496,243.9503,244.6144,97143.0
2020-10-22 10:50:00,246.86,247.95,246.36,247.38,82826.0,244.6739,245.7542,244.1783,245.1893,82826.0
2020-10-22 10:55:00,247.42,247.72,247.11,247.28,89968.0,245.2289,245.5263,244.9217,245.0902,89968.0
2020-10-22 11:00:00,247.21,248.41,246.91,248.26,77081.0,245.0208,246.2101,244.7234,246.0615,77081.0
2020-10-22 11:05:00,248.32,248.53,247.43,247.43,36125.0,246.1209,246.3291,245.2388,245.2388,36125.0
2020-10-22 11:10:00,247.45,249.09,247.45,248.94,32617.0,245.2586,246.8841,245.2586,246.7355,32617.0
2020-10-22 11:15:00,248.95,249.15,248.55,248.59,26947.0,246.7454,246.9436,246.3489,246.3886,26947.0
2020-10-22 11:20:00,248.67,249.59,248.67,249.39,37826.0,246.4678,247.3797,246.4678,247.1815,37826.0
2020-10-22 11:25:00,249.26,249.29,248.78,249.03,20034.0,247.0526,247.0824,246.5769,246.8247,20034.0
2020-10-22 11:30:00,249.03,249.16,247.8,247.97,43647.0,246.8247,246.9535,245.6055,245.774,43647.0
2020-10-22 11:35:00,248.03,248.45,247.89,248.15,20308.0,245.8335,246.2498,245.6948,245.9524,20308.0
2020-10-22 11:40:00,248.16,248.68,247.97,248.21,18270.0,245.9624,246.4778,245.774,246.0119,18270.0
2020-10-22 11:45:00,248.21,248.53,248.03,248.26,19782.0,246.0119,246.3291,245.8335,246.0615,19782.0
2020-10-22 11:50:00,248.32,248.79,248.0,248.1,19556.0,246.1209,246.5868,245.8038,245.9029,19556.0
2020-10-22 11:55:00,248.13,248.36,248.0,248.0,18717.0,245.9326,246.1606,245.8038,245.8038,18717.0
2020-10-22 12:00:00,248.12,248.22,247.81,248.05,20744.0,245.9227,246.0218,245.6155,245.8533,20744.0
2020-10-22 12:05:00,248.08,248.41,247.69,248.41,14031.0,245.8831,246.2101,245.4965,246.2101,14031.0
2020-10-22 12:10:00,248.36,248.44,247.86,247.96,13506.0,246.1606,246.2399,245.665,245.7641,13506.0
2020-10-22 12:15:00,247.98,248.3,247.91,247.91,10954.0,245.784,246.1011,245.7146,245.7146,10954.0
2020-10-22 12:20:00,247.85,247.85,247.26,247.31,14714.0,245.6551,245.6551,245.0703,245.1199,14714.0
2020-10-22 12:25:00,247.36,247.63,247.25,247.36,12874.0,245.1694,245.4371,245.0604,245.1694,12874.0
2020-10-22 12:30:00,247.36,247.36,246.76,246.97,19460.0,245.1694,245.1694,244.5748,244.7829,19460.0
2020-10-22 12:35:00,246.96,247.12,246.61,247.01,12136.0,244.773,244.9316,244.4261,244.8225,12136.0
2020-10-22 12:40:00,247.03,247.36,246.75,247.22,26929.0,244.8424,245.1694,244.5648,245.0307,26929.0
2020-10-22 12:45:00,247.23,247.88,247.19,247.8,19101.0,245.0406,245.6848,245.0009,245.6055,19101.0
2020-10-22 12:50:00,247.8,247.96,247.53,247.8,17172.0,245.6055,245.7641,245.3379,245.6055,17172.0
2020-10-22 12:55:00,247.79,248.41,247.76,248.19,24943.0,245.5956,246.2101,245.5659,245.9921,24943.0
2020-10-22 13:00:00,248.27,248.27,247.88,248.05,17921.0,246.0714,246.0714,245.6848,245.8533,17921.0
2020-10-22 13:05:00,248.06,248.41,247.79,248.36,45552.0,245.8632,246.2101,245.5956,246.1606,45552.0
2020-10-22 13:10:00,248.4,249.0,248.36,248.99,39741.0,246.2002,246.7949,246.1606,246.785,39741.0
2020-10-22 13:15:00,248.9,249.45,248.81,249.24,23793.0,246.6958,247.2409,246.6066,247.0328,23793.0
2020-10-22 13:20:00,249.24,249.3,248.96,249.24,17007.0,247.0328,247.0923,246.7553,247.0328,17007.0
2020-10-22 13:25:00,249.33,249.59,249.22,249.49,18254.0,247.122,247.3797,247.013,247.2806,18254.0
2020-10-22 13:30:00,249.6,249.64,249.14,249.44,17510.0,247.3896,247.4293,246.9337,247.231,17510.0
2020-10-22 13:35:00,249.37,249.71,249.25,249.67,21089.0,247.1616,247.4986,247.0427,247.459,21089.0
2020-10-22 13:40:00,249.71,250.33,249.43,250.03,29045.0,247.4986,248.1131,247.2211,247.8158,29045.0
2020-10-22 13:45:00,249.99,250.19,249.72,249.93,21944.0,247.7762,247.9744,247.5085,247.7167,21944.0
2020-10-22 13:50:00,249.99,250.66,249.91,250.38,14519.0,247.7762,248.4402,247.6969,248.1627,14519.0
2020-10-22 13:55:00,250.45,250.52,249.8,249.95,13913.0,248.2321,248.3015,247.5878,247.7365,13913.0
2020-10-22 14:00:00,249.99,250.21,249.79,249.92,14570.0,247.7762,247.9942,247.5779,247.7068,14570.0
2020-10-22 14:05:00,249.89,249.98,249.6,249.65,11877.0,247.677,247.7662,247.3896,247.4392,11877.0
2020-10-22 14:10:00,249.69,249.91,249.63,249.73,10859.0,247.4788,247.6969,247.4193,247.5185,10859.0
2020-10-22 14:15:00,249.8,250.5,249.76,250.38,12083.0,247.5878,248.2816,247.5482,248.1627,12083.0
2020-10-22 14:20:00,250.32,250.5,249.99,250.48,15220.0,248.1032,248.2816,247.7762,248.2618,15220.0
2020-10-22 14:25:00,250.44,250.45,250.11,250.11,15054.0,248.2222,248.2321,247.8951,247.8951,15054.0
2020-10-22 14:30:00,250.13,250.52,250.0,250.41,18261.0,247.9149,248.3015,247.7861,248.1924,18261.0
2020-10-22 14:35:00,250.44,250.67,250.15,250.48,13759.0,248.2222,248.4501,247.9347,248.2618,13759.0
2020-10-22 14:40:00,250.4,250.44,250.15,250.2,12157.0,248.1825,248.2222,247.9347,247.9843,12157.0
2020-10-22 14:45:00,250.21,250.34,250.05,250.05,14564.0,247.9942,248.1231,247.8356,247.8356,14564.0
2020-10-22 14:50:00,250.08,250.5,249.93,250.26,13421.0,247.8654,248.2816,247.7167,248.0438,13421.0
2020-10-22 14:55:00,250.26,250.34,250.02,250.15,10439.0,248.0438,248.1231,247.8059,247.9347,10439.0
2020-10-22 15:00:00,250.2,250.31,250.06,250.25,15792.0,247.9843,248.0933,247.8455,248.0339,15792.0
2020-10-22 15:05:00,250.18,250.18,249.65,249.9,28769.0,247.9645,247.9645,247.4392,247.687,28769.0
2020-10-22 15:10:00,249.91,249.91,249.34,249.72,20227.0,247.6969,247.6969,247.1319,247.5085,20227.0
2020-10-22 15:15:00,249.7,249.92,249.63,249.9,15505.0,247.4887,247.7068,247.4193,247.687,15505.0
2020-10-22 15:20:00,249.88,250.21,249.84,250.0,16018.0,247.6671,247.9942,247.6275,247.7861,16018.0
2020-10-22 15:25:00,249.96,250.47,249.95,250.19,23569.0,247.7464,248.2519,247.7365,247.9744,23569.0
2020-10-22 15:30:00,250.2,250.42,250.04,250.39,24360.0,247.9843,248.2023,247.8257,248.1726,24360.0
2020-10-22 15:35:00,250.41,250.72,250.35,250.37,29484.0,248.1924,248.4997,248.133,248.1528,29484.0
2020-10-22 15:40:00,250.4,250.52,250.17,250.29,18076.0,248.1825,248.3015,247.9546,248.0735,18076.0
2020-10-22 15:45:00,250.3,250.37,250.09,250.15,27681.0,248.0834,248.1528,247.8753,247.9347,27681.0
2020-10-22 15:50:00,250.22,250.35,249.65,249.82,59459.0,248.0041,248.133,247.4392,247.6077,59459.0
2020-10-22 15:55:00,249.82,249.89,249.25,249.69,100580.0,247.6077,247.677,247.0427,247.4788,100580.0
2020-10-23 09:30:00,250.1,250.55,247.15,247.37,184499.0,247.8852,248.3312,244.9613,245.1794,184499.0
2020-10-23 09:35:00,247.67,249.34,247.28,249.09,61277.0,245.4767,247.1319,245.0902,246.8841,61277.0
2020-10-23 09:40:00,249.06,249.07,247.82,248.36,35645.0,246.8544,246.8643,245.6254,246.1606,35645.0
2020-10-23 09:45:00,248.36,249.14,248.01,248.52,41761.0,246.1606,246.9337,245.8137,246.3192,41761.0
2020-10-23 09:50:00,248.62,248.9,248.0,248.34,32164.0,246.4183,246.6958,245.8038,246.1408,32164.0
2020-10-23 09:55:00,248.51,248.79,247.86,248.01,40928.0,246.3093,246.5868,245.665,245.8137,40928.0
2020-10-23 10:00:00,248.04,248.07,246.81,247.47,41488.0,245.8434,245.8732,244.6243,245.2785,41488.0
2020-10-23 10:05:00,247.46,247.9,247.35,247.73,25923.0,245.2686,245.7047,245.1595,245.5362,25923.0
2020-10-23 10:10:00,247.67,248.69,247.14,248.61,41064.0,245.4767,246.4877,244.9514,246.4084,41064.0
2020-10-23 10:15:00,248.75,249.58,248.63,249.4,28628.0,246.5471,247.3698,246.4282,247.1914,28628.0
2020-10-23 10:20:00,249.47,249.48,248.67,248.83,18505.0,247.2608,247.2707,246.4678,246.6264,18505.0
2020-10-23 10:25:00,248.84,249.41,248.84,249.14,21124.0,246.6363,247.2013,246.6363,246.9337,21124.0
2020-10-23 10:30:00,249.05,249.46,248.96,249.05,23454.0,246.8445,247.2508,246.7553,246.8445,23454.0
2020-10-23 10:35:00,249.14,249.32,248.2,248.37,16010.0,246.9337,247.1121,246.002,246.1705,16010.0
2020-10-23 10:40:00,248.51,248.68,247.84,248.2,17885.0,246.3093,246.4778,245.6452,246.002,17885.0
2020-10-23 10:45:00,248.09,248.34,247.83,247.91,13938.0,245.893,246.1408,245.6353,245.7146,13938.0
2020-10-23 10:50:00,248.02,248.65,247.56,248.55,27671.0,245.8236,246.448,245.3677,246.3489,27671.0
2020-10-23 10:55:00,248.57,249.35,248.35,248.98,30972.0,246.3687,247.1418,246.1507,246.7751,30972.0
2020-10-23 11:00:00,248.95,249.38,248.77,249.26,28421.0,246.7454,247.1716,246.567,247.0526,28421.0
2020-10-23 11:05:00,249.31,249.89,249.23,249.75,19027.0,247.1022,247.677,247.0229,247.5383,19027.0
2020-10-23 11:10:00,249.83,250.33,249.6,250.33,24015.0,247.6176,248.1131,247.3896,248.1131,24015.0
2020-10-23 11:15:00,250.28,250.3,249.8,250.06,22491.0,248.0636,248.0834,247.5878,247.8455,22491.0
2020-10-23 11:20:00,250.09,250.24,248.66,248.66,18721.0,247.8753,248.0239,246.4579,246.4579,18721.0
2020-10-23 11:25:00,248.72,248.78,248.47,248.72,17782.0,246.5174,246.5769,246.2696,246.5174,17782.0
2020-10-23 11:30:00,248.67,248.9,248.26,248.37,19300.0,246.4678,246.6958,246.0615,246.1705,19300.0
2020-10-23 11:35:00,248.37,248.54,247.7,247.7,15746.0,246.1705,246.339,245.5064,245.5064,15746.0
2020-10-23 11:40:00,247.68,248.36,247.64,247.94,12678.0,245.4866,246.1606,245.447,245.7443,12678.0
2020-10-23 11:45:00,247.94,248.14,247.41,247.52,17048.0,245.7443,245.9425,245.219,245.328,17048.0
2020-10-23 11:50:00,247.47,247.94,247.36,247.81,21889.0,245.2785,245.7443,245.1694,245.6155,21889.0
2020-10-23 11:55:00,247.77,248.34,247.76,248.29,8740.0,245.5758,246.1408,245.5659,246.0912,8740.0
2020-10-23 12:00:00,248.25,248.48,247.9,248.39,9567.0,246.0516,246.2795,245.7047,246.1903,9567.0
2020-10-23 12:05:00,248.45,248.7,248.19,248.6,16771.0,246.2498,246.4976,245.9921,246.3985,16771.0
2020-10-23 12:10:00,248.72,248.87,248.39,248.42,15245.0,246.5174,246.6661,246.1903,246.2201,15245.0
2020-10-23 12:15:00,248.54,248.59,247.64,248.04,20069.0,246.339,246.3886,245.447,245.8434,20069.0
2020-10-23 12:20:00,247.79,247.79,247.39,247.45,12429.0,245.5956,245.5956,245.1992,245.2586,12429.0
2020-10-23 12:25:00,247.41,247.78,247.4,247.64,33396.0,245.219,245.5857,245.2091,245.447,33396.0
2020-10-23 12:30:00,247.64,247.64,247.22,247.31,11352.0,245.447,245.447,245.0307,245.1199,11352.0
2020-10-23 12:35:00,247.27,247.81,247.27,247.51,46144.0,245.0802,245.6155,245.0802,245.3181,46144.0
2020-10-23 12:40:00,247.58,248.03,247.56,247.94,14884.0,245.3875,245.8335,245.3677,245.7443,14884.0
2020-10-23 12:45:00,247.86,247.95,247.6,247.78,17720.0,245.665,245.7542,245.4073,245.5857,17720.0
2020-10-23 12:50:00,247.82,247.97,247.58,247.69,27042.0,245.6254,245.774,245.3875,245.4965,27042.0
2020-10-23 12:55:00,247.72,247.77,247.1,247.19,25890.0,245.5263,245.5758,244.9117,245.0009,25890.0
2020-10-23 13:00:00,247.17,247.96,247.13,247.84,22144.0,244.9811,245.7641,244.9415,245.6452,22144.0
2020-10-23 13:05:00,247.88,248.21,247.85,248.12,14234.0,245.6848,246.0119,245.6551,245.9227,14234.0
2020-10-23 13:10:00,248.09,248.27,247.95,248.22,14503.0,245.893,246.0714,245.7542,246.0218,14503.0
2020-10-23 13:15:00,248.28,248.63,248.21,248.55,20091.0,246.0813,246.4282,246.0119,246.3489,20091.0
2020-10-23 13:20:00,248.52,249.01,248.46,248.95,25561.0,246.3192,246.8048,246.2597,246.7454,25561.0
2020-10-23 13:25:00,248.88,248.88,248.55,248.73,12508.0,246.676,246.676,246.3489,246.5273,12508.0
2020-10-23 13:30:00,248.75,249.02,248.55,248.73,10816.0,246.5471,246.8147,246.3489,246.5273,10816.0
2020-10-23 13:35:00,248.72,248.81,248.32,248.37,21979.0,246.5174,246.6066,246.1209,246.1705,21979.0
2020-10-23 13:40:00,248.41,248.43,248.1,248.2,19141.0,246.2101,246.23,245.9029,246.002,19141.0
2020-10-23 13:45:00,248.21,248.48,248.15,248.47,12314.0,246.0119,246.2795,245.9524,246.2696,12314.0
2020-10-23 13:50:00,248.47,248.66,248.34,248.52,9493.0,246.2696,246.4579,246.1408,246.3192,9493.0
2020-10-23 13:55:00,248.49,248.72,248.25,248.33,11520.0,246.2894,246.5174,246.0516,246.1309,11520.0
2020-10-23 14:00:00,248.41,248.59,248.32,248.56,14405.0,246.2101,246.3886,246.1209,246.3588,14405.0
2020-10-23 14:05:00,248.61,248.87,248.58,248.87,7981.0,246.4084,246.6661,246.3786,246.6661,7981.0
2020-10-23 14:10:00,248.9,248.91,248.57,248.7,7299.0,246.6958,246.7057,246.3687,246.4976,7299.0
2020-10-23 14:15:00,248.75,248.83,248.64,248.79,17783.0,246.5471,246.6264,246.4381,246.5868,17783.0
2020-10-23 14:20:00,248.74,248.74,248.56,248.63,7596.0,246.5372,246.5372,246.3588,246.4282,7596.0
2020-10-23 14:25:00,248.64,248.89,248.59,248.86,12560.0,246.4381,246.6859,246.3886,246.6562,12560.0
2020-10-23 14:30:00,248.91,248.97,248.76,248.86,8962.0,246.7057,246.7652,246.557,246.6562,8962.0
2020-10-23 14:35:00,248.86,248.88,248.63,248.79,16674.0,246.6562,246.676,246.4282,246.5868,16674.0
2020-10-23 14:40:00,248.84,248.92,248.72,248.79,8665.0,246.6363,246.7156,246.5174,246.5868,8665.0
2020-10-23 14:45:00,248.81,248.97,248.77,248.9,16984.0,246.6066,246.7652,246.567,246.6958,16984.0
2020-10-23 14:50:00,248.85,248.97,248.54,248.55,16009.0,246.6462,246.7652,246.339,246.3489,16009.0
2020-10-23 14:55:00,248.57,248.75,248.38,248.59,13063.0,246.3687,246.5471,246.1804,246.3886,13063.0
2020-10-23 15:00:00,248.56,248.63,248.36,248.56,9098.0,246.3588,246.4282,246.1606,246.3588,9098.0
2020-10-23 15:05:00,248.47,248.53,248.36,248.48,13079.0,246.2696,246.3291,246.1606,246.2795,13079.0
2020-10-23 15:10:00,248.5,249.03,248.49,249.0,18796.0,246.2993,246.8247,246.2894,246.7949,18796.0
2020-10-23 15:15:00,249.01,249.09,248.9,249.03,11322.0,246.8048,246.8841,246.6958,246.8247,11322.0
2020-10-23 15:20:00,249.03,249.18,248.99,249.14,11313.0,246.8247,246.9733,246.785,246.9337,11313.0
2020-10-23 15:25:00,249.09,249.4,249.07,249.17,19859.0,246.8841,247.1914,246.8643,246.9634,19859.0
2020-10-23 15:30:00,249.2,249.56,249.11,249.55,28978.0,246.9931,247.35,246.9039,247.34,28978.0
2020-10-23 15:35:00,249.52,249.94,249.45,249.89,28845.0,247.3103,247.7266,247.2409,247.677,28845.0
2020-10-23 15:40:00,249.93,250.45,249.89,250.45,25650.0,247.7167,248.2321,247.677,248.2321,25650.0
2020-10-23 15:45:00,250.45,250.55,250.08,250.08,39886.0,248.2321,248.3312,247.8654,247.8654,39886.0
2020-10-23 15:50:00,250.05,250.55,249.97,250.55,50706.0,247.8356,248.3312,247.7563,248.3312,50706.0
2020-10-23 15:55:00,250.55,250.57,250.24,250.57,112975.0,248.3312,248.351,248.0239,248.351,112975.0
2020-10-26 09:30:00,245.3,247.26,244.26,246.39,334939.0,243.1277,245.0703,242.0969,244.208,334939.0
2020-10-26 09:35:00,246.34,247.82,245.52,247.82,103104.0,244.1585,245.6254,243.3457,245.6254,103104.0
2020-10-26 09:40:00,247.61,248.11,245.72,245.97,69920.0,245.4172,245.9128,243.544,243.7918,69920.0
2020-10-26 09:45:00,245.96,246.13,245.3,245.84,66725.0,243.7818,243.9503,243.1277,243.6629,66725.0
2020-10-26 09:50:00,245.93,246.82,245.55,246.82,37115.0,243.7521,244.6342,243.3755,244.6342,37115.0
2020-10-26 09:55:00,246.86,246.93,246.12,246.53,37764.0,244.6739,244.7433,243.9404,244.3468,37764.0
2020-10-26 10:00:00,246.5,247.04,245.83,246.65,43467.0,244.3171,244.8523,243.653,244.4657,43467.0
2020-10-26 10:05:00,246.74,246.9,246.02,246.31,23389.0,244.5549,244.7135,243.8413,244.1287,23389.0
2020-10-26 10:10:00,246.47,246.72,246.04,246.1,22916.0,244.2873,244.5351,243.8611,243.9206,22916.0
2020-10-26 10:15:00,246.1,246.88,246.04,246.8,26830.0,243.9206,244.6937,243.8611,244.6144,26830.0
2020-10-26 10:20:00,246.77,246.97,246.06,246.13,23238.0,244.5847,244.7829,243.881,243.9503,23238.0
2020-10-26 10:25:00,246.19,246.2,245.04,245.05,36526.0,244.0098,244.0197,242.87,242.8799,36526.0
2020-10-26 10:30:00,245.1,245.14,244.49,244.6,95681.0,242.9295,242.9691,242.3249,242.4339,95681.0
2020-10-26 10:35:00,244.52,244.92,244.16,244.86,41704.0,242.3546,242.7511,241.9978,242.6916,41704.0
2020-10-26 10:40:00,244.83,245.15,244.6,245.0,26203.0,242.6618,242.979,242.4339,242.8303,26203.0
2020-10-26 10:45:00,244.92,245.31,243.87,244.12,43661.0,242.7511,243.1376,241.7104,241.9581,43661.0
2020-10-26 10:50:00,244.12,244.35,243.6,243.66,33411.0,241.9581,242.1861,241.4427,241.5022,33411.0
2020-10-26 10:55:00,243.64,243.75,242.58,242.67,53753.0,241.4824,241.5914,240.4318,240.521,53753.0
2020-10-26 11:00:00,242.55,242.55,240.72,241.62,141436.0,240.402,240.402,238.5882,239.4803,141436.0
2020-10-26 11:05:00,241.52,241.58,240.62,241.14,96814.0,239.3812,239.4406,238.4891,239.0045,96814.0
2020-10-26 11:10:00,241.09,241.73,241.0,241.5,75225.0,238.955,239.5893,238.8658,239.3613,75225.0
2020-10-26 11:15:00,241.44,241.44,240.39,240.66,64806.0,239.3019,239.3019,238.2612,238.5288,64806.0
2020-10-26 11:20:00,240.71,241.79,240.56,241.7,29325.0,238.5783,239.6488,238.4297,239.5596,29325.0
2020-10-26 11:25:00,241.72,242.01,241.45,241.54,44581.0,239.5794,239.8668,239.3118,239.401,44581.0
2020-10-26 11:30:00,241.53,241.76,240.89,241.01,27719.0,239.3911,239.619,238.7567,238.8757,27719.0
2020-10-26 11:35:00,240.92,241.84,240.92,241.68,28553.0,238.7865,239.6983,238.7865,239.5397,28553.0
2020-10-26 11:40:00,241.68,241.89,240.92,241.54,22611.0,239.5397,239.7479,238.7865,239.401,22611.0
2020-10-26 11:45:00,241.56,242.07,241.44,241.64,29276.0,239.4208,239.9263,239.3019,239.5001,29276.0
2020-10-26 11:50:00,241.6,242.27,241.35,242.14,33218.0,239.4605,240.1245,239.2127,239.9957,33218.0
2020-10-26 11:55:00,242.21,242.29,241.41,241.49,41388.0,240.0651,240.1443,239.2721,239.3514,41388.0
2020-10-26 12:00:00,241.44,241.9,241.18,241.72,21430.0,239.3019,239.7578,239.0442,239.5794,21430.0
2020-10-26 12:05:00,241.8,241.9,241.36,241.49,24734.0,239.6587,239.7578,239.2226,239.3514,24734.0
2020-10-26 12:10:00,241.45,242.17,241.3,241.51,25640.0,239.3118,240.0254,239.1631,239.3712,25640.0
2020-10-26 12:15:00,241.5,242.0,241.36,241.93,17318.0,239.3613,239.8569,239.2226,239.7875,17318.0
2020-10-26 12:20:00,241.93,242.0,241.4,241.84,17197.0,239.7875,239.8569,239.2622,239.6983,17197.0
2020-10-26 12:25:00,241.91,242.26,241.48,241.77,21767.0,239.7677,240.1146,239.3415,239.6289,21767.0
2020-10-26 12:30:00,241.77,241.77,240.55,240.59,30755.0,239.6289,239.6289,238.4198,238.4594,30755.0
2020-10-26 12:35:00,240.59,240.78,240.38,240.42,48036.0,238.4594,238.6477,238.2513,238.2909,48036.0
2020-10-26 12:40:00,240.45,240.89,240.32,240.56,28915.0,238.3206,238.7567,238.1918,238.4297,28915.0
2020-10-26 12:45:00,240.55,240.6,239.7,239.73,91439.0,238.4198,238.4693,237.5773,237.607,91439.0
2020-10-26 12:50:00,239.83,239.96,239.45,239.59,43889.0,237.7061,237.835,237.3295,237.4683,43889.0
2020-10-26 12:55:00,239.51,239.64,238.95,239.21,53710.0,237.389,237.5178,236.8339,237.0916,53710.0
2020-10-26 13:00:00,239.09,239.14,238.14,238.88,86514.0,236.9727,237.0222,236.0311,236.7645,86514.0
2020-10-26 13:05:00,238.91,239.14,238.48,239.14,27888.0,236.7943,237.0222,236.3681,237.0222,27888.0
2020-10-26 13:10:00,239.15,239.55,239.01,239.54,36766.0,237.0321,237.4286,236.8934,237.4187,36766.0
2020-10-26 13:15:00,239.47,239.52,238.34,238.52,47386.0,237.3493,237.3989,236.2293,236.4077,47386.0
2020-10-26 13:20:00,238.52,238.7,238.06,238.22,51986.0,236.4077,236.5861,235.9518,236.1104,51986.0
2020-10-26 13:25:00,238.25,238.26,237.72,237.9,51776.0,236.1401,236.15,235.6148,235.7932,51776.0
2020-10-26 13:30:00,237.9,237.96,237.38,237.56,41358.0,235.7932,235.8527,235.2778,235.4562,41358.0
2020-10-26 13:35:00,237.51,238.12,237.38,238.06,27187.0,235.4067,236.0113,235.2778,235.9518,27187.0
2020-10-26 13:40:00,238.0,238.13,237.85,238.03,17966.0,235.8923,236.0212,235.7437,235.9221,17966.0
2020-10-26 13:45:00,238.09,238.81,237.91,238.81,19159.0,235.9815,236.6952,235.8031,236.6952,19159.0
2020-10-26 13:50:00,238.75,239.01,238.49,238.95,26022.0,236.6357,236.8934,236.378,236.8339,26022.0
2020-10-26 13:55:00,238.93,239.21,238.62,239.0,18500.0,236.8141,237.0916,236.5068,236.8835,18500.0
2020-10-26 14:00:00,239.12,239.28,238.8,238.95,18261.0,237.0024,237.161,236.6852,236.8339,18261.0
2020-10-26 14:05:00,239.0,239.57,239.0,239.02,19353.0,236.8835,237.4484,236.8835,236.9033,19353.0
2020-10-26 14:10:00,239.0,239.43,238.97,239.42,33737.0,236.8835,237.3097,236.8537,237.2998,33737.0
2020-10-26 14:15:00,239.49,239.88,239.36,239.38,27276.0,237.3691,237.7557,237.2403,237.2601,27276.0
2020-10-26 14:20:00,239.31,239.31,239.06,239.27,22953.0,237.1907,237.1907,236.9429,237.1511,22953.0
2020-10-26 14:25:00,239.3,240.31,239.06,240.16,41693.0,237.1808,238.1819,236.9429,238.0332,41693.0
2020-10-26 14:30:00,240.24,240.46,239.99,240.2,34088.0,238.1125,238.3305,237.8647,238.0729,34088.0
2020-10-26 14:35:00,240.17,240.68,240.02,240.68,30591.0,238.0431,238.5486,237.8944,238.5486,30591.0
2020-10-26 14:40:00,240.65,241.05,240.27,240.65,29762.0,238.5189,238.9153,238.1422,238.5189,29762.0
2020-10-26 14:45:00,240.58,240.58,240.03,240.14,16917.0,238.4495,238.4495,237.9044,238.0134,16917.0
2020-10-26 14:50:00,240.16,241.28,240.12,240.92,27655.0,238.0332,239.1433,237.9936,238.7865,27655.0
2020-10-26 14:55:00,241.06,241.42,240.9,241.22,13050.0,238.9252,239.282,238.7667,239.0838,13050.0
2020-10-26 15:00:00,241.23,241.55,240.95,240.95,26773.0,239.0937,239.4109,238.8162,238.8162,26773.0
2020-10-26 15:05:00,240.97,241.12,240.34,240.76,22381.0,238.836,238.9847,238.2116,238.6279,22381.0
2020-10-26 15:10:00,240.77,240.92,240.35,240.57,18206.0,238.6378,238.7865,238.2215,238.4396,18206.0
2020-10-26 15:15:00,240.54,241.21,240.49,240.63,23464.0,238.4098,239.0739,238.3603,238.499,23464.0
2020-10-26 15:20:00,240.61,241.64,240.61,240.85,47135.0,238.4792,239.5001,238.4792,238.7171,47135.0
2020-10-26 15:25:00,240.91,241.1,240.73,240.94,18791.0,238.7766,238.9649,238.5982,238.8063,18791.0
2020-10-26 15:30:00,241.0,241.25,240.5,241.1,25053.0,238.8658,239.1136,238.3702,238.9649,25053.0
2020-10-26 15:35:00,241.01,241.15,240.48,240.91,36871.0,238.8757,239.0144,238.3504,238.7766,36871.0
2020-10-26 15:40:00,240.88,241.25,240.83,241.16,33275.0,238.7468,239.1136,238.6973,239.0243,33275.0
2020-10-26 15:45:00,241.13,241.2,239.91,239.93,52509.0,238.9946,239.064,237.7854,237.8052,52509.0
2020-10-26 15:50:00,239.97,240.94,239.96,240.92,74811.0,237.8449,238.8063,237.835,238.7865,74811.0
2020-10-26 15:55:00,240.93,242.0,240.91,241.92,153133.0,238.7964,239.8569,238.7766,239.7776,153133.0
2020-10-27 09:30:00,248.0,248.15,245.76,247.29,224533.0,245.8038,245.9524,243.5836,245.1001,224533.0
2020-10-27 09:35:00,247.02,250.78,246.79,249.96,168683.0,244.8325,248.5592,244.6045,247.7464,168683.0
2020-10-27 09:40:00,249.97,251.49,249.4,250.89,143606.0,247.7563,249.2629,247.1914,248.6682,143606.0
2020-10-27 09:45:00,250.91,251.75,250.26,250.7,91193.0,248.688,249.5206,248.0438,248.4799,91193.0
2020-10-27 09:50:00,250.75,251.41,250.35,250.81,54614.0,248.5294,249.1836,248.133,248.5889,54614.0
2020-10-27 09:55:00,250.74,250.95,249.66,249.74,43090.0,248.5195,248.7277,247.4491,247.5284,43090.0
2020-10-27 10:00:00,249.9,249.95,248.6,248.61,33574.0,247.687,247.7365,246.3985,246.4084,33574.0
2020-10-27 10:05:00,248.48,249.25,248.2,248.82,52314.0,246.2795,247.0427,246.002,246.6165,52314.0
2020-10-27 10:10:00,248.91,249.39,247.8,247.8,36099.0,246.7057,247.1815,245.6055,245.6055,36099.0
2020-10-27 10:15:00,247.84,248.18,247.01,247.01,26185.0,245.6452,245.9822,244.8225,244.8225,26185.0
2020-10-27 10:20:00,247.14,247.45,246.6,246.99,29116.0,244.9514,245.2586,244.4162,244.8027,29116.0
2020-10-27 10:25:00,247.0,247.52,246.51,246.89,38242.0,244.8126,245.328,244.327,244.7036,38242.0
2020-10-27 10:30:00,246.81,248.0,246.71,247.8,51488.0,244.6243,245.8038,244.5252,245.6055,51488.0
2020-10-27 10:35:00,247.85,248.5,247.52,247.97,34916.0,245.6551,246.2993,245.328,245.774,34916.0
2020-10-27 10:40:00,248.08,248.08,247.07,247.46,14477.0,245.8831,245.8831,244.882,245.2686,14477.0
2020-10-27 10:45:00,247.52,248.46,247.31,248.46,36134.0,245.328,246.2597,245.1199,246.2597,36134.0
2020-10-27 10:50:00,248.41,248.82,248.11,248.42,48893.0,246.2101,246.6165,245.9128,246.2201,48893.0
2020-10-27 10:55:00,248.4,248.56,247.92,248.05,23910.0,246.2002,246.3588,245.7245,245.8533,23910.0
2020-10-27 11:00:00,247.93,248.64,247.84,248.42,22197.0,245.7344,246.4381,245.6452,246.2201,22197.0
2020-10-27 11:05:00,248.48,248.95,248.17,248.84,24827.0,246.2795,246.7454,245.9723,246.6363,24827.0
2020-10-27 11:10:00,248.76,249.45,248.69,249.08,19525.0,246.557,247.2409,246.4877,246.8742,19525.0
2020-10-27 11:15:00,249.21,249.32,248.84,249.23,29433.0,247.0031,247.1121,246.6363,247.0229,29433.0
2020-10-27 11:20:00,249.32,249.55,248.97,249.55,34741.0,247.1121,247.34,246.7652,247.34,34741.0
2020-10-27 11:25:00,249.49,249.79,249.06,249.13,17704.0,247.2806,247.5779,246.8544,246.9238,17704.0
2020-10-27 11:30:00,249.14,249.2,248.42,248.7,35914.0,246.9337,246.9931,246.2201,246.4976,35914.0
2020-10-27 11:35:00,248.7,249.01,248.54,249.0,18760.0,246.4976,246.8048,246.339,246.7949,18760.0
2020-10-27 11:40:00,248.97,249.04,248.39,248.4,24110.0,246.7652,246.8346,246.1903,246.2002,24110.0
2020-10-27 11:45:00,248.52,248.68,248.33,248.57,11596.0,246.3192,246.4778,246.1309,246.3687,11596.0
2020-10-27 11:50:00,248.55,249.04,248.5,248.93,17653.0,246.3489,246.8346,246.2993,246.7255,17653.0
2020-10-27 11:55:00,248.94,249.78,248.72,249.52,12667.0,246.7355,247.568,246.5174,247.3103,12667.0
2020-10-27 12:00:00,249.64,250.0,249.52,249.53,20607.0,247.4293,247.7861,247.3103,247.3202,20607.0
2020-10-27 12:05:00,249.56,249.76,249.39,249.6,18614.0,247.35,247.5482,247.1815,247.3896,18614.0
2020-10-27 12:10:00,249.59,249.7,248.85,248.87,17787.0,247.3797,247.4887,246.6462,246.6661,17787.0
2020-10-27 12:15:00,248.94,249.45,248.87,249.45,26564.0,246.7355,247.2409,246.6661,247.2409,26564.0
2020-10-27 12:20:00,249.41,249.76,249.13,249.29,15337.0,247.2013,247.5482,246.9238,247.0824,15337.0
2020-10-27 12:25:00,249.29,249.87,249.03,249.03,29660.0,247.0824,247.6572,246.8247,246.8247,29660.0
2020-10-27 12:30:00,248.9,248.9,248.43,248.55,13925.0,246.6958,246.6958,246.23,246.3489,13925.0
2020-10-27 12:35:00,248.61,248.83,248.35,248.75,8724.0,246.4084,246.6264,246.1507,246.5471,8724.0
2020-10-27 12:40:00,248.79,249.05,248.41,248.48,8580.0,246.5868,246.8445,246.2101,246.2795,8580.0
2020-10-27 12:45:00,248.46,249.0,248.41,248.67,8855.0,246.2597,246.7949,246.2101,246.4678,8855.0
2020-10-27 12:50:00,248.66,249.19,248.66,249.13,8718.0,246.4579,246.9832,246.4579,246.9238,8718.0
2020-10-27 12:55:00,249.04,249.23,248.69,249.21,16126.0,246.8346,247.0229,246.4877,247.0031,16126.0
2020-10-27 13:00:00,249.18,249.5,249.0,249.48,12303.0,246.9733,247.2905,246.7949,247.2707,12303.0
2020-10-27 13:05:00,249.53,249.73,249.4,249.52,19395.0,247.3202,247.5185,247.1914,247.3103,19395.0
2020-10-27 13:10:00,249.55,249.55,248.69,248.72,31636.0,247.34,247.34,246.4877,246.5174,31636.0
2020-10-27 13:15:00,248.79,248.84,248.34,248.52,23911.0,246.5868,246.6363,246.1408,246.3192,23911.0
2020-10-27 13:20:00,248.64,249.49,248.63,249.46,22736.0,246.4381,247.2806,246.4282,247.2508,22736.0
2020-10-27 13:25:00,249.42,249.72,249.14,249.44,39228.0,247.2112,247.5085,246.9337,247.231,39228.0
2020-10-27 13:30:00,249.37,250.12,249.36,249.91,29554.0,247.1616,247.905,247.1517,247.6969,29554.0
2020-10-27 13:35:00,249.93,250.65,249.88,250.46,43730.0,247.7167,248.4303,247.6671,248.242,43730.0
2020-10-27 13:40:00,250.48,251.2,250.48,251.12,63218.0,248.2618,248.9754,248.2618,248.8961,63218.0
2020-10-27 13:45:00,251.12,251.65,250.99,251.27,47473.0,248.8961,249.4215,248.7673,249.0448,47473.0
2020-10-27 13:50:00,251.32,251.62,250.86,251.18,27604.0,249.0944,249.3917,248.6384,248.9556,27604.0
2020-10-27 13:55:00,251.22,251.25,250.87,251.25,24399.0,248.9953,249.025,248.6484,249.025,24399.0
2020-10-27 14:00:00,251.21,251.38,250.64,250.71,29184.0,248.9853,249.1538,248.4204,248.4898,29184.0
2020-10-27 14:05:00,250.69,250.74,250.36,250.67,21161.0,248.47,248.5195,248.1429,248.4501,21161.0
2020-10-27 14:10:00,250.62,251.1,250.33,251.0,27189.0,248.4006,248.8763,248.1131,248.7772,27189.0
2020-10-27 14:15:00,250.95,250.99,250.18,250.26,16945.0,248.7277,248.7673,247.9645,248.0438,16945.0
2020-10-27 14:20:00,250.25,250.65,250.02,250.63,39997.0,248.0339,248.4303,247.8059,248.4105,39997.0
2020-10-27 14:25:00,250.71,250.96,250.71,250.74,12146.0,248.4898,248.7376,248.4898,248.5195,12146.0
2020-10-27 14:30:00,250.78,250.84,250.06,250.11,14296.0,248.5592,248.6186,247.8455,247.8951,14296.0
2020-10-27 14:35:00,250.16,250.39,250.1,250.31,17110.0,247.9446,248.1726,247.8852,248.0933,17110.0
2020-10-27 14:40:00,250.33,250.65,250.06,250.09,19115.0,248.1131,248.4303,247.8455,247.8753,19115.0
2020-10-27 14:45:00,250.1,250.2,249.64,249.86,36237.0,247.8852,247.9843,247.4293,247.6473,36237.0
2020-10-27 14:50:00,249.9,249.94,249.38,249.75,27884.0,247.687,247.7266,247.1716,247.5383,27884.0
2020-10-27 14:55:00,249.73,249.73,249.39,249.42,20605.0,247.5185,247.5185,247.1815,247.2112,20605.0
2020-10-27 15:00:00,249.51,250.0,249.21,249.53,29363.0,247.3004,247.7861,247.0031,247.3202,29363.0
2020-10-27 15:05:00,249.51,249.61,249.17,249.31,20203.0,247.3004,247.3995,246.9634,247.1022,20203.0
2020-10-27 15:10:00,249.45,250.11,249.34,249.94,22072.0,247.2409,247.8951,247.1319,247.7266,22072.0
2020-10-27 15:15:00,249.9,250.02,249.6,249.87,20609.0,247.687,247.8059,247.3896,247.6572,20609.0
2020-10-27 15:20:00,249.84,250.33,249.7,250.33,18199.0,247.6275,248.1131,247.4887,248.1131,18199.0
2020-10-27 15:25:00,250.39,250.6,250.2,250.6,27470.0,248.1726,248.3808,247.9843,248.3808,27470.0
2020-10-27 15:30:00,250.55,250.81,250.41,250.52,36427.0,248.3312,248.5889,248.1924,248.3015,36427.0
2020-10-27 15:35:00,250.54,250.83,250.26,250.82,36935.0,248.3213,248.6087,248.0438,248.5988,36935.0
2020-10-27 15:40:00,250.76,251.01,250.63,250.82,39196.0,248.5393,248.7871,248.4105,248.5988,39196.0
2020-10-27 15:45:00,250.82,251.0,250.31,250.86,55623.0,248.5988,248.7772,248.0933,248.6384,55623.0
2020-10-27 15:50:00,250.84,250.94,250.14,250.91,66504.0,248.6186,248.7177,247.9248,248.688,66504.0
2020-10-27 15:55:00,250.94,250.94,250.21,250.38,145725.0,248.7177,248.7177,247.9942,248.1627,145725.0
2020-10-28 09:30:00,244.6,245.45,243.84,244.09,152807.0,242.4339,243.2764,241.6806,241.9284,152807.0
2020-10-28 09:35:00,244.09,244.5,242.79,244.38,46081.0,241.9284,242.3348,240.6399,242.2158,46081.0
2020-10-28 09:40:00,244.38,244.38,243.02,243.96,53036.0,242.2158,242.2158,240.8679,241.7996,53036.0
2020-10-28 09:45:00,243.72,244.25,243.14,243.26,34692.0,241.5617,242.087,240.9868,241.1058,34692.0
2020-10-28 09:50:00,243.11,243.19,240.5,240.55,117039.0,240.9571,241.0364,238.3702,238.4198,117039.0
2020-10-28 09:55:00,240.59,242.24,240.41,241.9,57075.0,238.4594,240.0948,238.281,239.7578,57075.0
2020-10-28 10:00:00,241.9,242.14,240.62,241.06,50542.0,239.7578,239.9957,238.4891,238.9252,50542.0
2020-10-28 10:05:00,241.02,241.77,240.89,241.65,34832.0,238.8856,239.6289,238.7567,239.51,34832.0
2020-10-28 10:10:00,241.34,241.8,240.9,241.16,19897.0,239.2028,239.6587,238.7667,239.0243,19897.0
2020-10-28 10:15:00,241.09,241.09,239.76,239.8,76474.0,238.955,238.955,237.6367,237.6764,76474.0
2020-10-28 10:20:00,239.71,240.31,239.6,239.6,64390.0,237.5872,238.1819,237.4782,237.4782,64390.0
2020-10-28 10:25:00,239.72,239.96,239.09,239.77,40051.0,237.5971,237.835,236.9727,237.6467,40051.0
2020-10-28 10:30:00,239.69,240.73,239.42,240.72,23842.0,237.5674,238.5982,237.2998,238.5882,23842.0
2020-10-28 10:35:00,240.66,241.18,240.36,240.49,29380.0,238.5288,239.0442,238.2314,238.3603,29380.0
2020-10-28 10:40:00,240.51,240.97,240.27,240.56,32746.0,238.3801,238.836,238.1422,238.4297,32746.0
2020-10-28 10:45:00,240.61,240.74,239.79,239.84,25333.0,238.4792,238.6081,237.6665,237.716,25333.0
2020-10-28 10:50:00,239.84,240.0,239.01,239.55,49135.0,237.716,237.8746,236.8934,237.4286,49135.0
2020-10-28 10:55:00,239.5,240.87,239.36,240.78,26554.0,237.379,238.7369,237.2403,238.6477,26554.0
2020-10-28 11:00:00,240.69,240.89,239.88,239.97,17826.0,238.5585,238.7567,237.7557,237.8449,17826.0
2020-10-28 11:05:00,240.09,240.87,240.09,240.51,11866.0,237.9638,238.7369,237.9638,238.3801,11866.0
2020-10-28 11:10:00,240.36,240.92,240.3,240.62,24039.0,238.2314,238.7865,238.172,238.4891,24039.0
2020-10-28 11:15:00,240.54,240.76,240.04,240.14,14693.0,238.4098,238.6279,237.9143,238.0134,14693.0
2020-10-28 11:20:00,240.16,240.35,239.56,239.66,23419.0,238.0332,238.2215,237.4385,237.5376,23419.0
2020-10-28 11:25:00,239.67,239.67,239.18,239.35,27827.0,237.5475,237.5475,237.0619,237.2304,27827.0
2020-10-28 11:30:00,239.31,239.31,238.6,239.16,55894.0,237.1907,237.1907,236.487,237.0421,55894.0
2020-10-28 11:35:00,239.17,239.53,238.96,239.35,18495.0,237.052,237.4088,236.8438,237.2304,18495.0
2020-10-28 11:40:00,239.34,240.25,239.09,240.09,27202.0,237.2205,238.1224,236.9727,237.9638,27202.0
2020-10-28 11:45:00,240.04,240.39,239.76,239.99,20393.0,237.9143,238.2612,237.6367,237.8647,20393.0
2020-10-28 11:50:00,239.93,240.61,239.66,240.33,24667.0,237.8052,238.4792,237.5376,238.2017,24667.0
2020-10-28 11:55:00,240.21,240.39,239.61,239.71,50615.0,238.0828,238.2612,237.4881,237.5872,50615.0
2020-10-28 12:00:00,239.77,239.95,239.56,239.61,21693.0,237.6467,237.8251,237.4385,237.4881,21693.0
2020-10-28 12:05:00,239.62,240.34,239.46,240.05,15320.0,237.498,238.2116,237.3394,237.9242,15320.0
2020-10-28 12:10:00,239.97,240.73,239.87,240.44,34359.0,237.8449,238.5982,237.7458,238.3107,34359.0
2020-10-28 12:15:00,240.57,240.66,240.04,240.32,17600.0,238.4396,238.5288,237.9143,238.1918,17600.0
2020-10-28 12:20:00,240.38,240.4,239.86,240.16,14135.0,238.2513,238.2711,237.7359,238.0332,14135.0
2020-10-28 12:25:00,240.22,240.22,239.2,239.28,30555.0,238.0927,238.0927,237.0817,237.161,30555.0
2020-10-28 12:30:00,239.36,239.9,239.19,239.88,14914.0,237.2403,237.7755,237.0718,237.7557,14914.0
2020-10-28 12:35:00,239.84,239.95,239.51,239.51,12266.0,237.716,237.8251,237.389,237.389,12266.0
2020-10-28 12:40:00,239.46,239.51,238.96,239.11,34237.0,237.3394,237.389,236.8438,236.9925,34237.0
2020-10-28 12:45:00,239.06,239.17,238.75,238.75,23582.0,236.9429,237.052,236.6357,236.6357,23582.0
2020-10-28 12:50:00,238.79,239.06,238.67,238.93,23120.0,236.6753,236.9429,236.5564,236.8141,23120.0
2020-10-28 12:55:00,238.94,239.27,238.61,238.63,17768.0,236.824,237.1511,236.4969,236.5168,17768.0
2020-10-28 13:00:00,238.62,239.13,238.55,238.98,29626.0,236.5068,237.0123,236.4375,236.8637,29626.0
2020-10-28 13:05:00,238.93,239.21,238.66,238.74,25893.0,236.8141,237.0916,236.5465,236.6258,25893.0
2020-10-28 13:10:00,238.74,238.77,238.33,238.46,21357.0,236.6258,236.6555,236.2194,236.3483,21357.0
2020-10-28 13:15:00,238.49,238.56,238.01,238.41,24652.0,236.378,236.4474,235.9022,236.2987,24652.0
2020-10-28 13:20:00,238.26,238.27,238.02,238.15,17474.0,236.15,236.1599,235.9122,236.041,17474.0
2020-10-28 13:25:00,238.2,238.8,238.19,238.72,15395.0,236.0906,236.6852,236.0807,236.606,15395.0
2020-10-28 13:30:00,238.75,239.34,238.69,239.34,19298.0,236.6357,237.2205,236.5762,237.2205,19298.0
2020-10-28 13:35:00,239.35,240.21,239.33,239.92,20192.0,237.2304,238.0828,237.2106,237.7953,20192.0
2020-10-28 13:40:00,239.92,239.94,239.36,239.62,21336.0,237.7953,237.8152,237.2403,237.498,21336.0
2020-10-28 13:45:00,239.55,240.05,239.51,239.72,13335.0,237.4286,237.9242,237.389,237.5971,13335.0
2020-10-28 13:50:00,239.79,240.15,239.59,240.08,14729.0,237.6665,238.0233,237.4683,237.9539,14729.0
2020-10-28 13:55:00,240.08,240.18,239.82,240.01,15213.0,237.9539,238.053,237.6962,237.8845,15213.0
2020-10-28 14:00:00,239.91,239.92,239.36,239.55,13881.0,237.7854,237.7953,237.2403,237.4286,13881.0
2020-10-28 14:05:00,239.52,239.77,239.39,239.42,12502.0,237.3989,237.6467,237.27,237.2998,12502.0
2020-10-28 14:10:00,239.41,239.5,238.79,238.96,16991.0,237.2898,237.379,236.6753,236.8438,16991.0
2020-10-28 14:15:00,238.96,239.13,238.56,238.84,17588.0,236.8438,237.0123,236.4474,236.7249,17588.0
2020-10-28 14:20:00,238.78,239.43,238.76,239.38,14195.0,236.6654,237.3097,236.6456,237.2601,14195.0
2020-10-28 14:25:00,239.39,239.94,239.3,239.74,13741.0,237.27,237.8152,237.1808,237.6169,13741.0
2020-10-28 14:30:00,239.95,240.05,239.12,239.39,18450.0,237.8251,237.9242,237.0024,237.27,18450.0
2020-10-28 14:35:00,239.47,239.48,238.98,239.22,27405.0,237.3493,237.3592,236.8637,237.1015,27405.0
2020-10-28 14:40:00,239.13,239.41,238.92,239.02,17761.0,237.0123,237.2898,236.8042,236.9033,17761.0
2020-10-28 14:45:00,239.06,239.35,238.91,239.14,18331.0,236.9429,237.2304,236.7943,237.0222,18331.0
2020-10-28 14:50:00,239.09,239.36,238.57,238.65,22065.0,236.9727,237.2403,236.4573,236.5366,22065.0
2020-10-28 14:55:00,238.65,240.19,238.59,240.07,21494.0,236.5366,238.0629,236.4771,237.944,21494.0
2020-10-28 15:00:00,240.27,240.78,240.1,240.1,72088.0,238.1422,238.6477,237.9737,237.9737,72088.0
2020-10-28 15:05:00,240.3,240.79,240.07,240.56,18460.0,238.172,238.6576,237.944,238.4297,18460.0
2020-10-28 15:10:00,240.52,240.74,240.19,240.58,23890.0,238.39,238.6081,238.0629,238.4495,23890.0
2020-10-28 15:15:00,240.56,240.65,240.07,240.5,20762.0,238.4297,238.5189,237.944,238.3702,20762.0
2020-10-28 15:20:00,240.42,241.74,240.33,241.68,43605.0,238.2909,239.5992,238.2017,239.5397,43605.0
2020-10-28 15:25:00,241.58,241.7,241.09,241.09,22777.0,239.4406,239.5596,238.955,238.955,22777.0
2020-10-28 15:30:00,241.12,241.97,241.09,241.83,38989.0,238.9847,239.8272,238.955,239.6884,38989.0
2020-10-28 15:35:00,241.8,241.82,240.3,240.33,44846.0,239.6587,239.6785,238.172,238.2017,44846.0
2020-10-28 15:40:00,240.37,240.85,239.99,240.03,34605.0,238.2413,238.7171,237.8647,237.9044,34605.0
2020-10-28 15:45:00,240.06,240.39,239.5,239.5,63358.0,237.9341,238.2612,237.379,237.379,63358.0
2020-10-28 15:50:00,239.53,239.96,238.75,238.77,92927.0,237.4088,237.835,236.6357,236.6555,92927.0
2020-10-28 15:55:00,238.83,238.89,238.03,238.56,232368.0,236.715,236.7745,235.9221,236.4474,232368.0
2020-10-29 09:30:00,242.52,242.52,240.71,241.47,122750.0,240.3723,240.3723,238.5783,239.3316,122750.0
2020-10-29 09:35:00,241.38,242.04,240.2,240.42,45865.0,239.2424,239.8966,238.0729,238.2909,45865.0
2020-10-29 09:40:00,240.31,240.8,239.63,240.15,66540.0,238.1819,238.6675,237.5079,238.0233,66540.0
2020-10-29 09:45:00,240.37,240.8,239.6,239.72,27893.0,238.2413,238.6675,237.4782,237.5971,27893.0
2020-10-29 09:50:00,239.81,240.71,239.46,240.71,33509.0,237.6863,238.5783,237.3394,238.5783,33509.0
2020-10-29 09:55:00,240.61,241.66,240.47,240.9,47452.0,238.4792,239.5199,238.3405,238.7667,47452.0
2020-10-29 10:00:00,240.92,241.8,240.68,241.61,29229.0,238.7865,239.6587,238.5486,239.4704,29229.0
2020-10-29 10:05:00,241.55,241.56,240.35,240.52,31293.0,239.4109,239.4208,238.2215,238.39,31293.0
2020-10-29 10:10:00,240.5,240.9,239.37,239.62,49925.0,238.3702,238.7667,237.2502,237.498,49925.0
2020-10-29 10:15:00,239.65,240.22,239.31,240.02,44595.0,237.5277,238.0927,237.1907,237.8944,44595.0
2020-10-29 10:20:00,240.05,241.17,239.63,241.04,52048.0,237.9242,239.0343,237.5079,238.9054,52048.0
2020-10-29 10:25:00,241.03,241.29,240.49,241.05,39607.0,238.8955,239.1532,238.3603,238.9153,39607.0
2020-10-29 10:30:00,241.23,241.42,239.81,239.84,42975.0,239.0937,239.282,237.6863,237.716,42975.0
2020-10-29 10:35:00,239.78,239.92,239.03,239.63,26175.0,237.6566,237.7953,236.9132,237.5079,26175.0
2020-10-29 10:40:00,239.7,240.03,239.4,239.7,25131.0,237.5773,237.9044,237.2799,237.5773,25131.0
2020-10-29 10:45:00,239.77,239.97,238.9,239.17,19688.0,237.6467,237.8449,236.7844,237.052,19688.0
2020-10-29 10:50:00,239.33,239.33,238.64,238.86,24273.0,237.2106,237.2106,236.5267,236.7447,24273.0
2020-10-29 10:55:00,239.28,239.64,238.87,239.33,26962.0,237.161,237.5178,236.7546,237.2106,26962.0
2020-10-29 11:00:00,239.42,239.89,239.11,239.73,23472.0,237.2998,237.7656,236.9925,237.607,23472.0
2020-10-29 11:05:00,239.76,239.85,238.89,239.2,34507.0,237.6367,237.726,236.7745,237.0817,34507.0
2020-10-29 11:10:00,239.2,239.62,239.0,239.62,16226.0,237.0817,237.498,236.8835,237.498,16226.0
2020-10-29 11:15:00,239.42,240.3,239.25,240.17,26232.0,237.2998,238.172,237.1313,238.0431,26232.0
2020-10-29 11:20:00,240.23,240.41,239.92,240.06,18354.0,238.1026,238.281,237.7953,237.9341,18354.0
2020-10-29 11:25:00,239.99,240.35,239.93,240.0,26334.0,237.8647,238.2215,237.8052,237.8746,26334.0
2020-10-29 11:30:00,240.13,240.26,239.85,240.15,19150.0,238.0035,238.1323,237.726,238.0233,19150.0
2020-10-29 11:35:00,240.17,240.53,239.91,240.5,22472.0,238.0431,238.3999,237.7854,238.3702,22472.0
2020-10-29 11:40:00,240.46,240.58,239.85,239.87,19131.0,238.3305,238.4495,237.726,237.7458,19131.0
2020-10-29 11:45:00,239.8,240.01,239.5,239.75,24642.0,237.6764,237.8845,237.379,237.6268,24642.0
2020-10-29 11:50:00,239.63,239.73,239.09,239.62,19676.0,237.5079,237.607,236.9727,237.498,19676.0
2020-10-29 11:55:00,239.5,239.76,238.62,239.28,16253.0,237.379,237.6367,236.5068,237.161,16253.0
2020-10-29 12:00:00,239.56,239.63,239.16,239.18,12928.0,237.4385,237.5079,237.0421,237.0619,12928.0
2020-10-29 12:05:00,239.13,239.76,239.07,239.55,14236.0,237.0123,237.6367,236.9529,237.4286,14236.0
2020-10-29 12:10:00,239.43,239.71,239.27,239.66,9463.0,237.3097,237.5872,237.1511,237.5376,9463.0
2020-10-29 12:15:00,239.65,239.85,239.42,239.5,10721.0,237.5277,237.726,237.2998,237.379,10721.0
2020-10-29 12:20:00,239.57,239.66,239.05,239.07,13818.0,237.4484,237.5376,236.933,236.9529,13818.0
2020-10-29 12:25:00,239.13,239.39,239.08,239.21,16170.0,237.0123,237.27,236.9628,237.0916,16170.0
2020-10-29 12:30:00,239.2,239.2,238.76,238.95,18754.0,237.0817,237.0817,236.6456,236.8339,18754.0
2020-10-29 12:35:00,238.9,239.39,238.86,238.86,12053.0,236.7844,237.27,236.7447,236.7447,12053.0
2020-10-29 12:40:00,238.94,239.05,238.57,238.59,53014.0,236.824,236.933,236.4573,236.4771,53014.0
2020-10-29 12:45:00,238.56,238.6,238.03,238.48,82339.0,236.4474,236.487,235.9221,236.3681,82339.0
2020-10-29 12:50:00,238.42,238.5,237.92,237.96,37137.0,236.3086,236.3879,235.813,235.8527,37137.0
2020-10-29 12:55:00,237.98,237.98,237.46,237.56,45519.0,235.8725,235.8725,235.3571,235.4562,45519.0
2020-10-29 13:00:00,237.57,237.97,237.53,237.77,24439.0,235.4661,235.8626,235.4265,235.6644,24439.0
2020-10-29 13:05:00,237.83,238.08,237.59,237.73,25139.0,235.7238,235.9716,235.486,235.6247,25139.0
2020-10-29 13:10:00,237.72,238.0,237.59,237.92,21927.0,235.6148,235.8923,235.486,235.813,21927.0
2020-10-29 13:15:00,237.97,237.98,237.28,237.48,31255.0,235.8626,235.8725,235.1787,235.3769,31255.0
2020-10-29 13:20:00,237.5,238.03,237.36,237.95,23884.0,235.3968,235.9221,235.258,235.8428,23884.0
2020-10-29 13:25:00,238.04,238.21,237.66,238.2,23192.0,235.932,236.1005,235.5553,236.0906,23192.0
2020-10-29 13:30:00,238.2,238.29,237.83,238.19,31042.0,236.0906,236.1798,235.7238,236.0807,31042.0
2020-10-29 13:35:00,238.21,238.21,237.6,237.72,27150.0,236.1005,236.1005,235.4959,235.6148,27150.0
2020-10-29 13:40:00,237.7,238.2,237.7,238.05,18486.0,235.595,236.0906,235.595,235.9419,18486.0
2020-10-29 13:45:00,238.0,238.34,237.87,238.0,18193.0,235.8923,236.2293,235.7635,235.8923,18193.0
2020-10-29 13:50:00,237.96,238.22,237.88,238.17,23886.0,235.8527,236.1104,235.7734,236.0608,23886.0
2020-10-29 13:55:00,238.17,238.23,237.77,237.83,39149.0,236.0608,236.1203,235.6644,235.7238,39149.0
2020-10-29 14:00:00,237.82,238.4,237.82,238.3,28061.0,235.7139,236.2888,235.7139,236.1897,28061.0
2020-10-29 14:05:00,238.31,238.83,238.29,238.8,33490.0,236.1996,236.715,236.1798,236.6852,33490.0
2020-10-29 14:10:00,238.79,239.2,238.55,238.96,32747.0,236.6753,237.0817,236.4375,236.8438,32747.0
2020-10-29 14:15:00,238.96,239.12,238.88,238.89,28934.0,236.8438,237.0024,236.7645,236.7745,28934.0
2020-10-29 14:20:00,238.87,238.9,238.3,238.37,36436.0,236.7546,236.7844,236.1897,236.2591,36436.0
2020-10-29 14:25:00,238.31,238.68,238.29,238.51,43160.0,236.1996,236.5663,236.1798,236.3978,43160.0
2020-10-29 14:30:00,238.54,238.63,237.95,238.52,102426.0,236.4276,236.5168,235.8428,236.4077,102426.0
2020-10-29 14:35:00,238.49,238.59,237.99,238.24,24536.0,236.378,236.4771,235.8824,236.1302,24536.0
2020-10-29 14:40:00,238.29,238.81,238.19,238.69,21752.0,236.1798,236.6952,236.0807,236.5762,21752.0
2020-10-29 14:45:00,238.66,238.78,238.13,238.2,25445.0,236.5465,236.6654,236.0212,236.0906,25445.0
2020-10-29 14:50:00,238.14,238.29,237.85,238.13,19523.0,236.0311,236.1798,235.7437,236.0212,19523.0
2020-10-29 14:55:00,238.14,238.31,237.84,237.98,31598.0,236.0311,236.1996,235.7338,235.8725,31598.0
2020-10-29 15:00:00,238.11,238.69,237.91,238.61,41634.0,236.0014,236.5762,235.8031,236.4969,41634.0
2020-10-29 15:05:00,238.6,238.87,238.29,238.36,26042.0,236.487,236.7546,236.1798,236.2491,26042.0
2020-10-29 15:10:00,238.4,238.58,238.15,238.29,21406.0,236.2888,236.4672,236.041,236.1798,21406.0
2020-10-29 15:15:00,238.33,238.37,237.87,238.22,36256.0,236.2194,236.2591,235.7635,236.1104,36256.0
2020-10-29 15:20:00,238.15,238.2,237.88,238.08,22775.0,236.041,236.0906,235.7734,235.9716,22775.0
2020-10-29 15:25:00,238.01,238.2,237.67,237.9,27526.0,235.9022,236.0906,235.5653,235.7932,27526.0
2020-10-29 15:30:00,237.96,238.2,237.8,237.89,26513.0,235.8527,236.0906,235.6941,235.7833,26513.0
2020-10-29 15:35:00,237.88,237.93,237.56,237.73,23312.0,235.7734,235.823,235.4562,235.6247,23312.0
2020-10-29 15:40:00,237.69,238.2,237.66,237.87,31232.0,235.5851,236.0906,235.5553,235.7635,31232.0
2020-10-29 15:45:00,237.85,238.66,237.68,238.4,36523.0,235.7437,236.5465,235.5752,236.2888,36523.0
2020-10-29 15:50:00,238.35,238.6,237.93,237.95,82181.0,236.2392,236.487,235.823,235.8428,82181.0
2020-10-29 15:55:00,237.95,238.08,237.13,237.14,222305.0,235.8428,235.9716,235.03,235.0399,222305.0
2020-10-30 09:30:00,235.82,237.56,234.7,236.72,188097.0,233.7316,235.4562,232.6216,234.6237,188097.0
2020-10-30 09:35:00,236.66,237.75,236.0,236.99,54900.0,234.5642,235.6445,233.91,234.8913,54900.0
2020-10-30 09:40:00,236.66,236.86,235.68,236.06,65648.0,234.5642,234.7624,233.5929,233.9695,65648.0
2020-10-30 09:45:00,236.01,236.24,234.9,234.93,55399.0,233.92,234.1479,232.8198,232.8495,55399.0
2020-10-30 09:50:00,234.87,235.5,234.45,235.06,45615.0,232.7901,233.4145,232.3738,232.9784,45615.0
2020-10-30 09:55:00,234.98,235.8,234.6,235.56,26544.0,232.8991,233.7118,232.5224,233.4739,26544.0
2020-10-30 10:00:00,235.42,235.54,234.39,235.15,48264.0,233.3352,233.4541,232.3143,233.0676,48264.0
2020-10-30 10:05:00,234.98,235.69,234.66,234.76,41292.0,232.8991,233.6028,232.5819,232.681,41292.0
2020-10-30 10:10:00,234.73,234.9,234.11,234.43,34599.0,232.6513,232.8198,232.0368,232.3539,34599.0
2020-10-30 10:15:00,234.42,234.5,233.23,233.7,61548.0,232.344,232.4233,231.1646,231.6304,61548.0
2020-10-30 10:20:00,233.71,233.73,232.03,232.13,50121.0,231.6403,231.6601,229.9752,230.0743,50121.0
2020-10-30 10:25:00,232.24,232.3,231.17,231.44,82144.0,230.1833,230.2428,229.1228,229.3904,82144.0
2020-10-30 10:30:00,231.43,232.08,231.09,231.19,64113.0,229.3805,230.0248,229.0435,229.1426,64113.0
2020-10-30 10:35:00,231.26,231.42,230.26,231.17,43657.0,229.212,229.3706,228.2209,229.1228,43657.0
2020-10-30 10:40:00,231.05,231.05,230.05,230.41,62441.0,229.0039,229.0039,228.0127,228.3695,62441.0
2020-10-30 10:45:00,230.47,230.71,229.15,229.25,142345.0,228.429,228.6669,227.1207,227.2198,142345.0
2020-10-30 10:50:00,229.23,230.08,228.88,230.08,80501.0,227.2,228.0425,226.8531,228.0425,80501.0
2020-10-30 10:55:00,230.14,230.29,229.25,229.4,37976.0,228.1019,228.2506,227.2198,227.3685,37976.0
2020-10-30 11:00:00,229.42,231.26,229.42,230.86,77343.0,227.3883,229.212,227.3883,228.8156,77343.0
2020-10-30 11:05:00,230.82,231.39,230.36,230.62,34893.0,228.7759,229.3409,228.32,228.5777,34893.0
2020-10-30 11:10:00,230.57,231.15,230.15,230.55,62200.0,228.5281,229.103,228.1119,228.5083,62200.0
2020-10-30 11:15:00,230.59,230.68,229.52,229.78,101294.0,228.548,228.6372,227.4874,227.7451,101294.0
2020-10-30 11:20:00,229.77,230.24,229.57,229.89,50773.0,227.7352,228.2011,227.537,227.8542,50773.0
2020-10-30 11:25:00,229.9,230.15,229.51,229.54,35492.0,227.8641,228.1119,227.4775,227.5073,35492.0
2020-10-30 11:30:00,229.5,229.77,229.16,229.68,41336.0,227.4676,227.7352,227.1306,227.646,41336.0
2020-10-30 11:35:00,229.6,229.85,229.11,229.27,42794.0,227.5667,227.8145,227.0811,227.2396,42794.0
2020-10-30 11:40:00,229.38,229.52,228.66,229.52,52221.0,227.3487,227.4874,226.635,227.4874,52221.0
2020-10-30 11:45:00,229.56,229.74,228.87,229.74,49101.0,227.5271,227.7055,226.8432,227.7055,49101.0
2020-10-30 11:50:00,229.78,230.19,229.58,230.17,28201.0,227.7451,228.1515,227.5469,228.1317,28201.0
2020-10-30 11:55:00,230.24,230.24,229.49,229.95,23554.0,228.2011,228.2011,227.4577,227.9136,23554.0
2020-10-30 12:00:00,229.84,230.9,229.63,230.8,20283.0,227.8046,228.8552,227.5965,228.7561,20283.0
2020-10-30 12:05:00,230.72,231.0,230.65,230.87,23739.0,228.6768,228.9543,228.6074,228.8255,23739.0
2020-10-30 12:10:00,230.91,231.56,230.77,231.38,24038.0,228.8651,229.5094,228.7264,229.331,24038.0
2020-10-30 12:15:00,231.43,232.61,231.42,232.5,30932.0,229.3805,230.5501,229.3706,230.441,30932.0
2020-10-30 12:20:00,232.53,232.76,232.27,232.58,25600.0,230.4708,230.6987,230.2131,230.5203,25600.0
2020-10-30 12:25:00,232.65,233.16,232.48,233.05,21446.0,230.5897,231.0952,230.4212,230.9862,21446.0
2020-10-30 12:30:00,233.14,233.29,232.43,232.65,26568.0,231.0754,231.224,230.3717,230.5897,26568.0
2020-10-30 12:35:00,232.64,232.66,231.99,232.16,26286.0,230.5798,230.5996,229.9356,230.1041,26286.0
2020-10-30 12:40:00,232.18,232.55,231.93,231.95,24382.0,230.1239,230.4906,229.8761,229.8959,24382.0
2020-10-30 12:45:00,231.87,232.04,231.58,231.69,11881.0,229.8166,229.9851,229.5292,229.6382,11881.0
2020-10-30 12:50:00,231.72,231.93,231.26,231.78,17803.0,229.6679,229.8761,229.212,229.7274,17803.0
2020-10-30 12:55:00,231.86,231.89,231.31,231.43,15734.0,229.8067,229.8364,229.2616,229.3805,15734.0
2020-10-30 13:00:00,231.39,232.08,231.18,231.21,28613.0,229.3409,230.0248,229.1327,229.1625,28613.0
2020-10-30 13:05:00,231.15,231.53,231.14,231.35,16213.0,229.103,229.4796,229.0931,229.3012,16213.0
2020-10-30 13:10:00,231.32,231.48,230.78,230.85,17931.0,229.2715,229.4301,228.7363,228.8057,17931.0
2020-10-30 13:15:00,230.8,231.08,230.76,230.98,20000.0,228.7561,229.0336,228.7164,228.9345,20000.0
2020-10-30 13:20:00,231.0,231.12,230.76,230.85,17079.0,228.9543,229.0733,228.7164,228.8057,17079.0
2020-10-30 13:25:00,230.87,231.06,230.34,231.06,23148.0,228.8255,229.0138,228.3002,229.0138,23148.0
2020-10-30 13:30:00,231.03,231.12,230.5,230.52,11239.0,228.9841,229.0733,228.4588,228.4786,11239.0
2020-10-30 13:35:00,230.51,230.7,229.73,230.3,39899.0,228.4687,228.657,227.6956,228.2605,39899.0
2020-10-30 13:40:00,230.24,230.48,229.89,230.0,18421.0,228.2011,228.4389,227.8542,227.9632,18421.0
2020-10-30 13:45:00,229.93,230.28,229.59,230.28,15477.0,227.8938,228.2407,227.5568,228.2407,15477.0
2020-10-30 13:50:00,230.53,230.57,229.97,230.11,12166.0,228.4885,228.5281,227.9334,228.0722,12166.0
2020-10-30 13:55:00,230.06,230.43,230.04,230.17,29321.0,228.0226,228.3894,228.0028,228.1317,29321.0
2020-10-30 14:00:00,230.02,230.28,229.62,230.28,19229.0,227.983,228.2407,227.5865,228.2407,19229.0
2020-10-30 14:05:00,230.24,231.08,230.19,230.86,21558.0,228.2011,229.0336,228.1515,228.8156,21558.0
2020-10-30 14:10:00,230.9,231.03,230.48,230.58,10175.0,228.8552,228.9841,228.4389,228.538,10175.0
2020-10-30 14:15:00,230.46,231.33,230.43,231.11,18590.0,228.4191,229.2814,228.3894,229.0633,18590.0
2020-10-30 14:20:00,231.11,231.45,230.66,230.74,22291.0,229.0633,229.4003,228.6173,228.6966,22291.0
2020-10-30 14:25:00,230.8,230.81,230.16,230.45,19083.0,228.7561,228.766,228.1218,228.4092,19083.0
2020-10-30 14:30:00,230.44,230.44,229.85,229.97,29371.0,228.3993,228.3993,227.8145,227.9334,29371.0
2020-10-30 14:35:00,229.91,230.59,229.72,230.3,17748.0,227.874,228.548,227.6857,228.2605,17748.0
2020-10-30 14:40:00,230.18,230.26,229.77,229.88,17845.0,228.1416,228.2209,227.7352,227.8442,17845.0
2020-10-30 14:45:00,229.9,230.3,229.5,230.24,30886.0,227.8641,228.2605,227.4676,228.2011,30886.0
2020-10-30 14:50:00,230.17,230.23,229.69,229.95,16414.0,228.1317,228.1911,227.6559,227.9136,16414.0
2020-10-30 14:55:00,229.88,230.49,229.85,230.16,14810.0,227.8442,228.4488,227.8145,228.1218,14810.0
2020-10-30 15:00:00,230.1,230.35,229.79,230.1,21770.0,228.0623,228.3101,227.755,228.0623,21770.0
2020-10-30 15:05:00,230.03,230.14,229.55,229.65,19231.0,227.9929,228.1019,227.5172,227.6163,19231.0
2020-10-30 15:10:00,229.64,231.09,229.55,230.95,42120.0,227.6064,229.0435,227.5172,228.9048,42120.0
2020-10-30 15:15:00,230.93,231.21,230.71,231.07,31929.0,228.8849,229.1625,228.6669,229.0237,31929.0
2020-10-30 15:20:00,231.12,231.53,230.98,231.21,45001.0,229.0733,229.4796,228.9345,229.1625,45001.0
2020-10-30 15:25:00,231.15,231.26,230.41,230.46,39807.0,229.103,229.212,228.3695,228.4191,39807.0
2020-10-30 15:30:00,230.42,230.64,229.97,230.12,37675.0,228.3795,228.5975,227.9334,228.0821,37675.0
2020-10-30 15:35:00,230.1,230.24,229.64,230.04,33803.0,228.0623,228.2011,227.6064,228.0028,33803.0
2020-10-30 15:40:00,230.13,230.8,229.71,230.8,41045.0,228.092,228.7561,227.6757,228.7561,41045.0
2020-10-30 15:45:00,230.73,230.85,229.91,230.19,57586.0,228.6867,228.8057,227.874,228.1515,57586.0
2020-10-30 15:50:00,230.42,230.98,230.1,230.58,97757.0,228.3795,228.9345,228.0623,228.538,97757.0
2020-10-30 15:55:00,230.42,232.42,230.42,232.29,247857.0,228.3795,230.3617,228.3795,230.2329,247857.0
2020-11-02 09:30:00,235.12,235.45,232.27,233.24,132579.0,233.0378,233.3649,230.2131,231.1745,132579.0
2020-11-02 09:35:00,233.0,235.66,232.73,235.08,58450.0,230.9366,233.5731,230.669,232.9982,58450.0
2020-11-02 09:40:00,235.12,236.2,234.9,235.42,38822.0,233.0378,234.1083,232.8198,233.3352,38822.0
2020-11-02 09:45:00,235.58,236.75,235.45,236.66,42190.0,233.4938,234.6534,233.3649,234.5642,42190.0
2020-11-02 09:50:00,236.58,237.61,236.44,237.24,69499.0,234.4849,235.5058,234.3461,235.1391,69499.0
2020-11-02 09:55:00,237.32,237.81,236.61,236.84,50309.0,235.2184,235.704,234.5146,234.7426,50309.0
2020-11-02 10:00:00,237.12,237.69,236.8,237.44,34124.0,235.0201,235.5851,234.703,235.3373,34124.0
2020-11-02 10:05:00,237.39,237.57,236.54,236.67,28732.0,235.2877,235.4661,234.4453,234.5741,28732.0
2020-11-02 10:10:00,236.79,237.91,236.76,237.57,25223.0,234.693,235.8031,234.6633,235.4661,25223.0
2020-11-02 10:15:00,237.7,238.5,237.59,238.36,35848.0,235.595,236.3879,235.486,236.2491,35848.0
2020-11-02 10:20:00,238.29,238.32,237.02,237.12,25554.0,236.1798,236.2095,234.921,235.0201,25554.0
2020-11-02 10:25:00,237.17,237.47,236.9,236.9,12696.0,235.0697,235.367,234.8021,234.8021,12696.0
2020-11-02 10:30:00,236.94,237.05,236.34,236.47,23736.0,234.8417,234.9507,234.247,234.3759,23736.0
2020-11-02 10:35:00,236.42,236.42,235.64,235.93,28558.0,234.3263,234.3263,233.5532,233.8407,28558.0
2020-11-02 10:40:00,235.93,236.16,234.9,235.09,41642.0,233.8407,234.0686,232.8198,233.0081,41642.0
2020-11-02 10:45:00,235.14,235.86,235.13,235.81,17205.0,233.0577,233.7713,233.0477,233.7217,17205.0
2020-11-02 10:50:00,235.76,235.96,235.35,235.55,15290.0,233.6722,233.8704,233.2658,233.464,15290.0
2020-11-02 10:55:00,235.48,235.76,235.07,235.61,17880.0,233.3946,233.6722,232.9883,233.5235,17880.0
2020-11-02 11:00:00,235.52,236.0,234.97,235.81,15042.0,233.4343,233.91,232.8892,233.7217,15042.0
2020-11-02 11:05:00,235.78,235.78,235.07,235.07,14510.0,233.692,233.692,232.9883,232.9883,14510.0
2020-11-02 11:10:00,235.25,235.37,234.2,234.49,21015.0,233.1667,233.2856,232.126,232.4134,21015.0
2020-11-02 11:15:00,234.45,234.45,233.39,233.56,34082.0,232.3738,232.3738,231.3232,231.4917,34082.0
2020-11-02 11:20:00,233.45,233.65,233.14,233.26,17209.0,231.3826,231.5809,231.0754,231.1943,17209.0
2020-11-02 11:25:00,233.21,233.6,232.9,233.12,17263.0,231.1448,231.5313,230.8375,231.0555,17263.0
2020-11-02 11:30:00,233.14,233.17,232.65,232.8,22923.0,231.0754,231.1051,230.5897,230.7384,22923.0
2020-11-02 11:35:00,232.78,233.05,232.5,232.85,21148.0,230.7186,230.9862,230.441,230.7879,21148.0
2020-11-02 11:40:00,232.99,233.55,232.89,233.55,14300.0,230.9267,231.4817,230.8276,231.4817,14300.0
2020-11-02 11:45:00,233.5,233.57,232.95,232.98,21578.0,231.4322,231.5016,230.8871,230.9168,21578.0
2020-11-02 11:50:00,232.99,232.99,232.46,232.7,25886.0,230.9267,230.9267,230.4014,230.6393,25886.0
2020-11-02 11:55:00,232.71,233.14,232.6,233.01,24369.0,230.6492,231.0754,230.5402,230.9465,24369.0
2020-11-02 12:00:00,232.97,233.1,232.39,232.96,22589.0,230.9069,231.0357,230.332,230.897,22589.0
2020-11-02 12:05:00,232.94,233.61,232.61,233.61,35639.0,230.8771,231.5412,230.5501,231.5412,35639.0
2020-11-02 12:10:00,233.54,233.74,232.81,233.32,16106.0,231.4718,231.6701,230.7483,231.2538,16106.0
2020-11-02 12:15:00,233.22,233.63,233.09,233.09,15781.0,231.1547,231.561,231.0258,231.0258,15781.0
2020-11-02 12:20:00,233.09,233.69,233.09,233.57,18321.0,231.0258,231.6205,231.0258,231.5016,18321.0
2020-11-02 12:25:00,233.61,234.01,233.3,234.01,14477.0,231.5412,231.9377,231.234,231.9377,14477.0
2020-11-02 12:30:00,233.98,234.12,233.36,233.63,13225.0,231.9079,232.0467,231.2934,231.561,13225.0
2020-11-02 12:35:00,233.67,233.78,233.05,233.38,14882.0,231.6007,231.7097,230.9862,231.3132,14882.0
2020-11-02 12:40:00,233.34,233.51,232.59,232.59,18403.0,231.2736,231.4421,230.5302,230.5302,18403.0
2020-11-02 12:45:00,232.57,233.01,232.38,232.78,18508.0,230.5104,230.9465,230.3221,230.7186,18508.0
2020-11-02 12:50:00,232.85,233.25,232.62,232.85,39963.0,230.7879,231.1844,230.56,230.7879,39963.0
2020-11-02 12:55:00,232.86,232.92,232.41,232.58,23141.0,230.7979,230.8573,230.3518,230.5203,23141.0
2020-11-02 13:00:00,232.58,232.72,231.9,232.29,12440.0,230.5203,230.6591,229.8464,230.2329,12440.0
2020-11-02 13:05:00,232.09,232.16,231.54,231.69,16633.0,230.0347,230.1041,229.4895,229.6382,16633.0
2020-11-02 13:10:00,231.73,231.75,231.02,231.22,20654.0,229.6779,229.6977,228.9741,229.1724,20654.0
2020-11-02 13:15:00,231.21,231.54,230.67,230.87,26900.0,229.1625,229.4895,228.6272,228.8255,26900.0
2020-11-02 13:20:00,230.78,231.4,230.66,231.3,13882.0,228.7363,229.3508,228.6173,229.2517,13882.0
2020-11-02 13:25:00,231.3,231.66,231.14,231.66,13252.0,229.2517,229.6085,229.0931,229.6085,13252.0
2020-11-02 13:30:00,231.56,231.7,231.17,231.38,16126.0,229.5094,229.6481,229.1228,229.331,16126.0
2020-11-02 13:35:00,231.46,231.58,230.87,231.19,20059.0,229.4103,229.5292,228.8255,229.1426,20059.0
2020-11-02 13:40:00,231.21,231.48,231.0,231.05,27337.0,229.1625,229.4301,228.9543,229.0039,27337.0
2020-11-02 13:45:00,231.05,231.14,230.56,230.56,11519.0,229.0039,229.0931,228.5182,228.5182,11519.0
2020-11-02 13:50:00,230.56,230.66,229.88,230.05,26743.0,228.5182,228.6173,227.8442,228.0127,26743.0
2020-11-02 13:55:00,229.98,230.13,228.99,229.39,77439.0,227.9434,228.092,226.9621,227.3586,77439.0
2020-11-02 14:00:00,229.5,230.11,229.39,229.92,18496.0,227.4676,228.0722,227.3586,227.8839,18496.0
2020-11-02 14:05:00,229.85,230.33,229.57,229.98,16939.0,227.8145,228.2903,227.537,227.9434,16939.0
2020-11-02 14:10:00,229.98,230.27,229.8,229.82,21533.0,227.9434,228.2308,227.765,227.7848,21533.0
2020-11-02 14:15:00,229.82,230.03,229.65,229.89,14121.0,227.7848,227.9929,227.6163,227.8542,14121.0
2020-11-02 14:20:00,229.84,230.55,229.84,230.5,27541.0,227.8046,228.5083,227.8046,228.4588,27541.0
2020-11-02 14:25:00,230.45,230.54,230.05,230.3,13431.0,228.4092,228.4984,228.0127,228.2605,13431.0
2020-11-02 14:30:00,230.35,230.67,230.11,230.2,14918.0,228.3101,228.6272,228.0722,228.1614,14918.0
2020-11-02 14:35:00,230.17,230.71,230.17,230.53,14954.0,228.1317,228.6669,228.1317,228.4885,14954.0
2020-11-02 14:40:00,230.48,230.84,230.47,230.54,12462.0,228.4389,228.7957,228.429,228.4984,12462.0
2020-11-02 14:45:00,230.51,231.43,230.51,231.03,14827.0,228.4687,229.3805,228.4687,228.9841,14827.0
2020-11-02 14:50:00,231.03,231.25,230.62,230.82,24352.0,228.9841,229.2021,228.5777,228.7759,24352.0
2020-11-02 14:55:00,230.85,231.37,230.8,231.24,20803.0,228.8057,229.321,228.7561,229.1922,20803.0
2020-11-02 15:00:00,231.18,231.75,231.01,231.24,16590.0,229.1327,229.6977,228.9642,229.1922,16590.0
2020-11-02 15:05:00,231.21,231.36,231.04,231.22,20792.0,229.1625,229.3111,228.994,229.1724,20792.0
2020-11-02 15:10:00,231.28,231.69,231.18,231.46,16008.0,229.2318,229.6382,229.1327,229.4103,16008.0
2020-11-02 15:15:00,231.55,232.02,231.55,231.75,10959.0,229.4995,229.9653,229.4995,229.6977,10959.0
2020-11-02 15:20:00,231.79,231.97,231.65,231.72,26534.0,229.7373,229.9157,229.5986,229.6679,26534.0
2020-11-02 15:25:00,231.74,231.82,230.93,231.28,54711.0,229.6878,229.7671,228.8849,229.2318,54711.0
2020-11-02 15:30:00,231.3,231.57,230.58,230.64,46511.0,229.2517,229.5193,228.538,228.5975,46511.0
2020-11-02 15:35:00,230.66,231.09,230.56,230.89,30130.0,228.6173,229.0435,228.5182,228.8453,30130.0
2020-11-02 15:40:00,230.98,231.11,230.43,230.51,37168.0,228.9345,229.0633,228.3894,228.4687,37168.0
2020-11-02 15:45:00,230.51,231.73,230.49,231.42,68894.0,228.4687,229.6779,228.4488,229.3706,68894.0
2020-11-02 15:50:00,231.45,232.16,231.18,232.09,86649.0,229.4003,230.1041,229.1327,230.0347,86649.0
2020-11-02 15:55:00,232.07,232.68,231.66,232.45,226521.0,230.0148,230.6194,229.6085,230.3915,226521.0
2020-11-03 09:30:00,235.1,235.49,233.28,234.14,93993.0,233.018,233.4046,231.2141,232.0665,93993.0
2020-11-03 09:35:00,233.89,235.37,233.69,234.74,27226.0,231.8187,233.2856,231.6205,232.6612,27226.0
2020-11-03 09:40:00,234.65,235.8,234.11,235.26,27242.0,232.572,233.7118,232.0368,233.1766,27242.0
2020-11-03 09:45:00,235.26,237.0,235.01,236.48,69785.0,233.1766,234.9012,232.9288,234.3858,69785.0
2020-11-03 09:50:00,236.48,237.44,236.38,237.35,53704.0,234.3858,235.3373,234.2867,235.2481,53704.0
2020-11-03 09:55:00,237.3,237.77,236.71,237.66,21787.0,235.1985,235.6644,234.6138,235.5553,21787.0
2020-11-03 10:00:00,237.79,238.44,237.18,238.22,39024.0,235.6842,236.3284,235.0796,236.1104,39024.0
2020-11-03 10:05:00,238.23,238.85,237.9,238.71,47005.0,236.1203,236.7348,235.7932,236.596,47005.0
2020-11-03 10:10:00,238.9,239.39,238.46,239.12,47543.0,236.7844,237.27,236.3483,237.0024,47543.0
2020-11-03 10:15:00,239.3,240.1,239.25,240.1,70057.0,237.1808,237.9737,237.1313,237.9737,70057.0
2020-11-03 10:20:00,240.14,240.94,240.05,240.38,47855.0,238.0134,238.8063,237.9242,238.2513,47855.0
2020-11-03 10:25:00,240.3,240.51,239.51,239.58,37983.0,238.172,238.3801,237.389,237.4583,37983.0
2020-11-03 10:30:00,239.59,239.89,238.76,238.76,28555.0,237.4683,237.7656,236.6456,236.6456,28555.0
2020-11-03 10:35:00,238.69,238.98,238.07,238.27,40013.0,236.5762,236.8637,235.9617,236.1599,40013.0
2020-11-03 10:40:00,238.2,238.23,237.68,237.97,27763.0,236.0906,236.1203,235.5752,235.8626,27763.0
2020-11-03 10:45:00,237.98,238.77,237.85,238.77,45234.0,235.8725,236.6555,235.7437,236.6555,45234.0
2020-11-03 10:50:00,238.78,238.78,238.0,238.44,9645.0,236.6654,236.6654,235.8923,236.3284,9645.0
2020-11-03 10:55:00,238.48,239.73,238.4,239.59,25474.0,236.3681,237.607,236.2888,237.4683,25474.0
2020-11-03 11:00:00,239.61,240.12,239.28,239.94,40029.0,237.4881,237.9936,237.161,237.8152,40029.0
2020-11-03 11:05:00,239.92,240.08,239.76,239.83,20231.0,237.7953,237.9539,237.6367,237.7061,20231.0
2020-11-03 11:10:00,239.77,239.83,238.9,239.05,20170.0,237.6467,237.7061,236.7844,236.933,20170.0
2020-11-03 11:15:00,239.23,239.33,238.34,239.02,20891.0,237.1114,237.2106,236.2293,236.9033,20891.0
2020-11-03 11:20:00,239.16,239.49,238.87,239.1,20516.0,237.0421,237.3691,236.7546,236.9826,20516.0
2020-11-03 11:25:00,239.22,239.37,238.45,238.48,16219.0,237.1015,237.2502,236.3383,236.3681,16219.0
2020-11-03 11:30:00,238.56,239.15,238.42,238.78,14104.0,236.4474,237.0321,236.3086,236.6654,14104.0
2020-11-03 11:35:00,238.72,239.5,238.71,239.45,13922.0,236.606,237.379,236.596,237.3295,13922.0
2020-11-03 11:40:00,239.39,239.42,238.87,238.94,14802.0,237.27,237.2998,236.7546,236.824,14802.0
2020-11-03 11:45:00,238.94,239.17,238.71,238.71,9723.0,236.824,237.052,236.596,236.596,9723.0
2020-11-03 11:50:00,238.73,238.81,238.32,238.32,11515.0,236.6159,236.6952,236.2095,236.2095,11515.0
2020-11-03 11:55:00,238.31,238.7,238.08,238.56,13775.0,236.1996,236.5861,235.9716,236.4474,13775.0
2020-11-03 12:00:00,238.68,238.93,238.16,238.27,12709.0,236.5663,236.8141,236.0509,236.1599,12709.0
2020-11-03 12:05:00,238.22,238.31,237.89,238.23,10487.0,236.1104,236.1996,235.7833,236.1203,10487.0
2020-11-03 12:10:00,238.23,238.38,238.03,238.28,13191.0,236.1203,236.269,235.9221,236.1699,13191.0
2020-11-03 12:15:00,238.29,238.71,238.21,238.53,14755.0,236.1798,236.596,236.1005,236.4176,14755.0
2020-11-03 12:20:00,238.59,238.7,238.38,238.38,6827.0,236.4771,236.5861,236.269,236.269,6827.0
2020-11-03 12:25:00,238.42,238.76,238.27,238.53,14514.0,236.3086,236.6456,236.1599,236.4176,14514.0
2020-11-03 12:30:00,238.53,238.6,238.33,238.46,10396.0,236.4176,236.487,236.2194,236.3483,10396.0
2020-11-03 12:35:00,238.46,238.55,238.02,238.16,19891.0,236.3483,236.4375,235.9122,236.0509,19891.0
2020-11-03 12:40:00,238.18,238.45,238.08,238.22,10902.0,236.0707,236.3383,235.9716,236.1104,10902.0
2020-11-03 12:45:00,238.21,238.55,238.0,238.25,13196.0,236.1005,236.4375,235.8923,236.1401,13196.0
2020-11-03 12:50:00,238.24,238.32,237.64,237.84,12528.0,236.1302,236.2095,235.5355,235.7338,12528.0
2020-11-03 12:55:00,237.84,238.0,237.55,237.95,30846.0,235.7338,235.8923,235.4463,235.8428,30846.0
2020-11-03 13:00:00,237.89,238.28,237.84,238.17,8221.0,235.7833,236.1699,235.7338,236.0608,8221.0
2020-11-03 13:05:00,238.15,238.16,237.75,237.91,12149.0,236.041,236.0509,235.6445,235.8031,12149.0
2020-11-03 13:10:00,237.98,238.02,237.41,237.41,35433.0,235.8725,235.9122,235.3076,235.3076,35433.0
2020-11-03 13:15:00,237.5,237.58,237.0,237.19,16345.0,235.3968,235.4761,234.9012,235.0895,16345.0
2020-11-03 13:20:00,237.15,237.38,237.12,237.33,16874.0,235.0499,235.2778,235.0201,235.2283,16874.0
2020-11-03 13:25:00,237.35,237.39,236.9,237.15,12543.0,235.2481,235.2877,234.8021,235.0499,12543.0
2020-11-03 13:30:00,237.23,237.34,236.89,237.02,14662.0,235.1292,235.2382,234.7922,234.921,14662.0
2020-11-03 13:35:00,237.02,237.1,236.49,236.79,16831.0,234.921,235.0003,234.3957,234.693,16831.0
2020-11-03 13:40:00,236.72,236.96,236.54,236.84,14608.0,234.6237,234.8615,234.4453,234.7426,14608.0
2020-11-03 13:45:00,236.88,236.88,235.93,235.94,15266.0,234.7823,234.7823,233.8407,233.8506,15266.0
2020-11-03 13:50:00,236.01,236.34,235.81,235.89,9789.0,233.92,234.247,233.7217,233.801,9789.0
2020-11-03 13:55:00,235.7,236.06,235.7,235.92,13900.0,233.6127,233.9695,233.6127,233.8308,13900.0
2020-11-03 14:00:00,235.77,236.55,235.77,236.37,12241.0,233.6821,234.4552,233.6821,234.2768,12241.0
2020-11-03 14:05:00,236.38,236.43,235.69,235.69,16255.0,234.2867,234.3362,233.6028,233.6028,16255.0
2020-11-03 14:10:00,235.71,236.99,235.63,236.84,32020.0,233.6226,234.8913,233.5433,234.7426,32020.0
2020-11-03 14:15:00,236.78,237.0,236.66,236.98,39170.0,234.6831,234.9012,234.5642,234.8814,39170.0
2020-11-03 14:20:00,237.0,237.17,236.6,236.92,16812.0,234.9012,235.0697,234.5047,234.8219,16812.0
2020-11-03 14:25:00,236.9,237.01,236.55,236.68,10503.0,234.8021,234.9111,234.4552,234.584,10503.0
2020-11-03 14:30:00,236.74,237.12,236.57,236.97,30295.0,234.6435,235.0201,234.475,234.8715,30295.0
2020-11-03 14:35:00,236.85,237.35,236.83,237.19,22726.0,234.7525,235.2481,234.7327,235.0895,22726.0
2020-11-03 14:40:00,237.12,237.25,236.82,236.97,24736.0,235.0201,235.149,234.7228,234.8715,24736.0
2020-11-03 14:45:00,237.0,237.09,236.88,236.97,23142.0,234.9012,234.9904,234.7823,234.8715,23142.0
2020-11-03 14:50:00,236.97,237.3,236.9,237.3,13011.0,234.8715,235.1985,234.8021,235.1985,13011.0
2020-11-03 14:55:00,237.31,237.31,236.78,236.78,16808.0,235.2084,235.2084,234.6831,234.6831,16808.0
2020-11-03 15:00:00,236.75,236.82,236.17,236.46,30431.0,234.6534,234.7228,234.0785,234.366,30431.0
2020-11-03 15:05:00,236.44,236.61,236.32,236.46,23045.0,234.3461,234.5146,234.2272,234.366,23045.0
2020-11-03 15:10:00,236.31,236.7,236.25,236.44,21974.0,234.2173,234.6038,234.1578,234.3461,21974.0
2020-11-03 15:15:00,236.48,236.89,236.46,236.89,19443.0,234.3858,234.7922,234.366,234.7922,19443.0
2020-11-03 15:20:00,236.89,237.44,236.8,237.23,32053.0,234.7922,235.3373,234.703,235.1292,32053.0
2020-11-03 15:25:00,237.21,238.14,237.21,238.0,41376.0,235.1093,236.0311,235.1093,235.8923,41376.0
2020-11-03 15:30:00,238.06,238.07,237.47,237.94,58014.0,235.9518,235.9617,235.367,235.8329,58014.0
2020-11-03 15:35:00,237.93,238.05,237.4,237.44,41715.0,235.823,235.9419,235.2976,235.3373,41715.0
2020-11-03 15:40:00,237.59,238.01,237.16,237.23,52193.0,235.486,235.9022,235.0598,235.1292,52193.0
2020-11-03 15:45:00,237.13,237.49,237.05,237.35,68187.0,235.03,235.3868,234.9507,235.2481,68187.0
2020-11-03 15:50:00,237.32,238.1,236.88,237.9,79970.0,235.2184,235.9914,234.7823,235.7932,79970.0
2020-11-03 15:55:00,237.87,237.9,236.8,236.89,215348.0,235.7635,235.7932,234.703,234.7922,215348.0
2020-11-04 09:30:00,246.02,248.32,246.01,246.34,244750.0,243.8413,246.1209,243.8314,244.1585,244750.0
2020-11-04 09:35:00,246.31,246.56,244.25,245.37,150709.0,244.1287,244.3765,242.087,243.1971,150709.0
2020-11-04 09:40:00,245.57,245.77,243.24,244.72,152258.0,243.3953,243.5935,241.0859,242.5528,152258.0
2020-11-04 09:45:00,244.58,245.22,243.61,244.0,89856.0,242.4141,243.0484,241.4527,241.8392,89856.0
2020-11-04 09:50:00,243.91,245.61,243.88,245.45,70021.0,241.75,243.4349,241.7203,243.2764,70021.0
2020-11-04 09:55:00,245.24,246.22,245.1,246.16,53294.0,243.0682,244.0395,242.9295,243.9801,53294.0
2020-11-04 10:00:00,246.19,248.24,245.8,248.24,75525.0,244.0098,246.0417,243.6233,246.0417,75525.0
2020-11-04 10:05:00,248.06,249.95,248.06,249.9,143772.0,245.8632,247.7365,245.8632,247.687,143772.0
2020-11-04 10:10:00,249.81,250.0,248.75,249.04,78351.0,247.5977,247.7861,246.5471,246.8346,78351.0
2020-11-04 10:15:00,249.1,251.3,249.04,251.22,138187.0,246.894,249.0746,246.8346,248.9953,138187.0
2020-11-04 10:20:00,251.3,252.31,250.91,251.46,134831.0,249.0746,250.0756,248.688,249.2331,134831.0
2020-11-04 10:25:00,251.4,251.66,250.13,250.71,44897.0,249.1737,249.4314,247.9149,248.4898,44897.0
2020-11-04 10:30:00,250.61,250.9,249.8,249.82,48882.0,248.3907,248.6781,247.5878,247.6077,48882.0
2020-11-04 10:35:00,249.7,250.0,248.2,248.9,115939.0,247.4887,247.7861,246.002,246.6958,115939.0
2020-11-04 10:40:00,248.74,249.75,248.64,249.52,39468.0,246.5372,247.5383,246.4381,247.3103,39468.0
2020-11-04 10:45:00,249.59,250.7,249.22,250.39,48339.0,247.3797,248.4799,247.013,248.1726,48339.0
2020-11-04 10:50:00,250.47,250.99,249.8,250.66,45919.0,248.2519,248.7673,247.5878,248.4402,45919.0
2020-11-04 10:55:00,250.68,251.32,250.42,251.15,57745.0,248.46,249.0944,248.2023,248.9259,57745.0
2020-11-04 11:00:00,251.1,251.59,250.92,250.92,45707.0,248.8763,249.362,248.6979,248.6979,45707.0
2020-11-04 11:05:00,251.06,251.24,249.46,249.47,44283.0,248.8367,249.0151,247.2508,247.2608,44283.0
2020-11-04 11:10:00,249.57,250.15,249.4,249.69,21266.0,247.3599,247.9347,247.1914,247.4788,21266.0
2020-11-04 11:15:00,249.72,250.83,249.59,250.59,43144.0,247.5085,248.6087,247.3797,248.3708,43144.0
2020-11-04 11:20:00,250.55,250.97,250.39,250.78,32468.0,248.3312,248.7475,248.1726,248.5592,32468.0
2020-11-04 11:25:00,250.85,251.24,250.37,250.77,30298.0,248.6285,249.0151,248.1528,248.5492,30298.0
2020-11-04 11:30:00,250.79,251.31,250.47,250.7,25187.0,248.5691,249.0845,248.2519,248.4799,25187.0
2020-11-04 11:35:00,250.65,251.11,250.4,250.58,35478.0,248.4303,248.8862,248.1825,248.3609,35478.0
2020-11-04 11:40:00,250.48,251.15,250.45,250.79,31485.0,248.2618,248.9259,248.2321,248.5691,31485.0
2020-11-04 11:45:00,250.87,251.48,250.75,251.39,59180.0,248.6484,249.253,248.5294,249.1638,59180.0
2020-11-04 11:50:00,251.35,251.93,250.71,251.07,42697.0,249.1241,249.699,248.4898,248.8466,42697.0
2020-11-04 11:55:00,251.02,251.73,250.91,251.61,48265.0,248.797,249.5007,248.688,249.3818,48265.0
2020-11-04 12:00:00,251.53,251.71,251.07,251.4,28886.0,249.3025,249.4809,248.8466,249.1737,28886.0
2020-11-04 12:05:00,251.38,251.62,251.18,251.29,32143.0,249.1538,249.3917,248.9556,249.0646,32143.0
2020-11-04 12:10:00,251.35,251.73,251.1,251.63,24202.0,249.1241,249.5007,248.8763,249.4016,24202.0
2020-11-04 12:15:00,251.68,252.44,251.57,252.25,36345.0,249.4512,250.2045,249.3422,250.0161,36345.0
2020-11-04 12:20:00,252.17,252.66,252.01,252.52,22170.0,249.9368,250.4225,249.7783,250.2837,22170.0
2020-11-04 12:25:00,252.49,252.55,251.8,252.18,29167.0,250.254,250.3135,249.5701,249.9468,29167.0
2020-11-04 12:30:00,252.35,252.88,252.35,252.46,20747.0,250.1153,250.6406,250.1153,250.2243,20747.0
2020-11-04 12:35:00,252.55,252.6,252.17,252.37,20335.0,250.3135,250.363,249.9368,250.1351,20335.0
2020-11-04 12:40:00,252.32,252.73,252.18,252.42,17155.0,250.0855,250.4919,249.9468,250.1846,17155.0
2020-11-04 12:45:00,252.43,252.55,251.52,251.67,31230.0,250.1945,250.3135,249.2926,249.4413,31230.0
2020-11-04 12:50:00,251.59,251.76,251.01,251.18,36006.0,249.362,249.5305,248.7871,248.9556,36006.0
2020-11-04 12:55:00,251.31,251.85,251.02,251.35,21047.0,249.0845,249.6197,248.797,249.1241,21047.0
2020-11-04 13:00:00,251.48,251.67,250.59,250.87,30457.0,249.253,249.4413,248.3708,248.6484,30457.0
2020-11-04 13:05:00,250.82,250.97,250.02,250.63,43190.0,248.5988,248.7475,247.8059,248.4105,43190.0
2020-11-04 13:10:00,250.58,250.68,250.12,250.6,26740.0,248.3609,248.46,247.905,248.3808,26740.0
2020-11-04 13:15:00,250.52,251.2,250.45,250.84,27612.0,248.3015,248.9754,248.2321,248.6186,27612.0
2020-11-04 13:20:00,250.77,251.26,250.73,251.08,21833.0,248.5492,249.0349,248.5096,248.8565,21833.0
2020-11-04 13:25:00,251.14,251.19,250.71,251.19,10390.0,248.916,248.9655,248.4898,248.9655,10390.0
2020-11-04 13:30:00,251.2,251.94,250.95,251.94,38264.0,248.9754,249.7089,248.7277,249.7089,38264.0
2020-11-04 13:35:00,251.9,252.16,251.61,251.97,36293.0,249.6692,249.9269,249.3818,249.7386,36293.0
2020-11-04 13:40:00,251.97,251.99,250.19,250.56,49642.0,249.7386,249.7584,247.9744,248.3411,49642.0
2020-11-04 13:45:00,250.51,250.96,250.04,250.13,29752.0,248.2915,248.7376,247.8257,247.9149,29752.0
2020-11-04 13:50:00,250.17,250.79,249.75,250.79,23557.0,247.9546,248.5691,247.5383,248.5691,23557.0
2020-11-04 13:55:00,250.86,251.4,250.52,251.08,17012.0,248.6384,249.1737,248.3015,248.8565,17012.0
2020-11-04 14:00:00,251.12,251.67,250.82,251.16,34661.0,248.8961,249.4413,248.5988,248.9358,34661.0
2020-11-04 14:05:00,251.22,251.77,250.99,251.55,19120.0,248.9953,249.5404,248.7673,249.3223,19120.0
2020-11-04 14:10:00,251.61,251.97,251.61,251.75,16609.0,249.3818,249.7386,249.3818,249.5206,16609.0
2020-11-04 14:15:00,251.84,251.85,251.31,251.37,19320.0,249.6098,249.6197,249.0845,249.1439,19320.0
2020-11-04 14:20:00,251.31,251.86,251.31,251.7,20135.0,249.0845,249.6296,249.0845,249.471,20135.0
2020-11-04 14:25:00,251.66,251.66,251.21,251.47,22425.0,249.4314,249.4314,248.9853,249.243,22425.0
2020-11-04 14:30:00,251.54,251.65,251.04,251.4,28957.0,249.3124,249.4215,248.8169,249.1737,28957.0
2020-11-04 14:35:00,251.33,251.82,251.32,251.58,23530.0,249.1043,249.5899,249.0944,249.3521,23530.0
2020-11-04 14:40:00,251.53,251.57,250.59,250.78,35378.0,249.3025,249.3422,248.3708,248.5592,35378.0
2020-11-04 14:45:00,250.78,251.71,250.67,251.46,20971.0,248.5592,249.4809,248.4501,249.2331,20971.0
2020-11-04 14:50:00,251.45,251.99,251.45,251.91,27144.0,249.2232,249.7584,249.2232,249.6792,27144.0
2020-11-04 14:55:00,251.89,252.01,251.62,251.66,53244.0,249.6593,249.7783,249.3917,249.4314,53244.0
2020-11-04 15:00:00,251.67,252.03,250.99,251.1,30092.0,249.4413,249.7981,248.7673,248.8763,30092.0
2020-11-04 15:05:00,251.09,251.57,250.83,251.57,43135.0,248.8664,249.3422,248.6087,249.3422,43135.0
2020-11-04 15:10:00,251.52,251.58,251.03,251.36,34465.0,249.2926,249.3521,248.8069,249.134,34465.0
2020-11-04 15:15:00,251.31,251.36,250.5,250.55,36700.0,249.0845,249.134,248.2816,248.3312,36700.0
2020-11-04 15:20:00,250.55,251.25,250.55,251.25,42348.0,248.3312,249.025,248.3312,249.025,42348.0
2020-11-04 15:25:00,251.25,251.34,250.52,250.53,36386.0,249.025,249.1142,248.3015,248.3114,36386.0
2020-11-04 15:30:00,250.57,250.83,250.17,250.76,70603.0,248.351,248.6087,247.9546,248.5393,70603.0
2020-11-04 15:35:00,250.81,251.11,250.44,250.7,48747.0,248.5889,248.8862,248.2222,248.4799,48747.0
2020-11-04 15:40:00,250.74,250.77,250.14,250.16,62231.0,248.5195,248.5492,247.9248,247.9446,62231.0
2020-11-04 15:45:00,250.15,250.8,249.84,250.22,61534.0,247.9347,248.579,247.6275,248.0041,61534.0
2020-11-04 15:50:00,250.05,251.67,249.91,251.64,112703.0,247.8356,249.4413,247.6969,249.4115,112703.0
2020-11-04 15:55:00,251.66,251.66,250.43,250.74,220907.0,249.4314,249.4314,248.2123,248.5195,220907.0
2020-11-05 09:30:00,258.11,258.92,255.53,256.88,171450.0,255.8242,256.6271,253.2671,254.6051,171450.0
2020-11-05 09:35:00,256.67,257.66,255.55,257.27,69967.0,254.397,255.3782,253.2869,254.9917,69967.0
2020-11-05 09:40:00,257.29,257.64,255.67,256.1,65061.0,255.0115,255.3584,253.4059,253.832,65061.0
2020-11-05 09:45:00,256.03,256.75,255.44,256.68,73714.0,253.7627,254.4763,253.1779,254.4069,73714.0
2020-11-05 09:50:00,256.75,257.97,256.73,257.93,67044.0,254.4763,255.6855,254.4565,255.6458,67044.0
2020-11-05 09:55:00,257.94,258.31,257.68,258.11,55529.0,255.6558,256.0225,255.3981,255.8242,55529.0
2020-11-05 10:00:00,258.18,259.29,258.13,259.16,67713.0,255.8936,256.9938,255.8441,256.8649,67713.0
2020-11-05 10:05:00,259.09,259.24,258.38,258.74,44166.0,256.7956,256.9442,256.0919,256.4487,44166.0
2020-11-05 10:10:00,258.88,259.27,257.58,257.7,37985.0,256.5874,256.974,255.2989,255.4179,37985.0
2020-11-05 10:15:00,257.86,258.86,257.34,258.52,77240.0,255.5765,256.5676,255.0611,256.2306,77240.0
2020-11-05 10:20:00,258.47,258.76,257.18,257.32,54874.0,256.1811,256.4685,254.9025,255.0412,54874.0
2020-11-05 10:25:00,257.33,257.68,256.89,257.29,55655.0,255.0512,255.3981,254.615,255.0115,55655.0
2020-11-05 10:30:00,257.32,257.98,256.92,257.39,39573.0,255.0412,255.6954,254.6448,255.1106,39573.0
2020-11-05 10:35:00,257.38,258.0,256.9,257.16,52655.0,255.1007,255.7152,254.625,254.8827,52655.0
2020-11-05 10:40:00,257.23,257.81,256.98,257.47,28397.0,254.952,255.5269,254.7043,255.1899,28397.0
2020-11-05 10:45:00,257.55,258.45,257.05,258.31,40496.0,255.2692,256.1612,254.7736,256.0225,40496.0
2020-11-05 10:50:00,258.24,258.99,257.94,258.72,29914.0,255.9531,256.6965,255.6558,256.4288,29914.0
2020-11-05 10:55:00,258.72,259.18,258.59,259.06,41446.0,256.4288,256.8848,256.3,256.7658,41446.0
2020-11-05 11:00:00,259.13,259.53,258.9,258.9,31743.0,256.8352,257.2317,256.6072,256.6072,31743.0
2020-11-05 11:05:00,258.97,259.23,258.24,258.25,29139.0,256.6766,256.9343,255.9531,255.963,29139.0
2020-11-05 11:10:00,258.35,258.6,257.52,258.51,52044.0,256.0621,256.3099,255.2395,256.2207,52044.0
2020-11-05 11:15:00,258.45,258.67,258.08,258.26,28425.0,256.1612,256.3793,255.7945,255.9729,28425.0
2020-11-05 11:20:00,258.28,258.34,257.63,258.13,36267.0,255.9927,256.0522,255.3485,255.8441,36267.0
2020-11-05 11:25:00,258.19,258.88,258.15,258.68,24764.0,255.9035,256.5874,255.8639,256.3892,24764.0
2020-11-05 11:30:00,258.67,258.87,258.34,258.39,21033.0,256.3793,256.5775,256.0522,256.1018,21033.0
2020-11-05 11:35:00,258.33,258.42,257.77,258.07,20756.0,256.0423,256.1315,255.4873,255.7846,20756.0
2020-11-05 11:40:00,258.07,258.14,257.0,257.57,56034.0,255.7846,255.854,254.7241,255.289,56034.0
2020-11-05 11:45:00,257.53,258.29,257.46,257.86,22050.0,255.2494,256.0027,255.18,255.5765,22050.0
2020-11-05 11:50:00,257.97,257.99,257.33,257.61,15896.0,255.6855,255.7053,255.0512,255.3287,15896.0
2020-11-05 11:55:00,257.75,258.22,257.74,258.06,14532.0,255.4674,255.9333,255.4575,255.7747,14532.0
2020-11-05 12:00:00,258.08,258.26,257.41,257.61,32474.0,255.7945,255.9729,255.1304,255.3287,32474.0
2020-11-05 12:05:00,257.61,258.03,257.49,258.02,28577.0,255.3287,255.745,255.2097,255.735,28577.0
2020-11-05 12:10:00,258.08,258.18,257.5,257.8,30293.0,255.7945,255.8936,255.2196,255.517,30293.0
2020-11-05 12:15:00,257.79,257.79,256.78,256.78,29457.0,255.5071,255.5071,254.506,254.506,29457.0
2020-11-05 12:20:00,256.81,256.94,256.04,256.2,44908.0,254.5358,254.6646,253.7726,253.9312,44908.0
2020-11-05 12:25:00,256.24,256.5,255.88,255.94,21375.0,253.9708,254.2285,253.614,253.6735,21375.0
2020-11-05 12:30:00,255.98,256.32,255.81,255.93,23921.0,253.7131,254.0501,253.5446,253.6636,23921.0
2020-11-05 12:35:00,256.03,257.4,256.03,257.4,26518.0,253.7627,255.1205,253.7627,255.1205,26518.0
2020-11-05 12:40:00,257.4,257.92,257.28,257.82,17351.0,255.1205,255.6359,255.0016,255.5368,17351.0
2020-11-05 12:45:00,257.9,258.57,257.9,258.54,27198.0,255.6161,256.2802,255.6161,256.2504,27198.0
2020-11-05 12:50:00,258.63,258.82,258.39,258.74,13460.0,256.3396,256.528,256.1018,256.4487,13460.0
2020-11-05 12:55:00,258.76,258.84,258.6,258.75,13574.0,256.4685,256.5478,256.3099,256.4586,13574.0
2020-11-05 13:00:00,258.84,259.3,258.74,259.18,24942.0,256.5478,257.0037,256.4487,256.8848,24942.0
2020-11-05 13:05:00,259.16,259.8,259.04,259.72,45458.0,256.8649,257.4993,256.746,257.42,45458.0
2020-11-05 13:10:00,259.86,259.94,259.05,259.11,35568.0,257.5587,257.638,256.7559,256.8154,35568.0
2020-11-05 13:15:00,259.06,259.35,258.81,258.91,18031.0,256.7658,257.0533,256.518,256.6172,18031.0
2020-11-05 13:20:00,258.95,259.2,258.81,258.9,12336.0,256.6568,256.9046,256.518,256.6072,12336.0
2020-11-05 13:25:00,258.96,259.03,258.72,258.85,23245.0,256.6667,256.7361,256.4288,256.5577,23245.0
2020-11-05 13:30:00,258.89,258.89,258.31,258.41,21001.0,256.5973,256.5973,256.0225,256.1216,21001.0
2020-11-05 13:35:00,258.34,258.83,258.25,258.71,21376.0,256.0522,256.5379,255.963,256.4189,21376.0
2020-11-05 13:40:00,258.67,259.13,258.66,259.0,15843.0,256.3793,256.8352,256.3694,256.7064,15843.0
2020-11-05 13:45:00,259.06,259.46,258.99,259.29,16332.0,256.7658,257.1623,256.6965,256.9938,16332.0
2020-11-05 13:50:00,259.32,259.94,259.32,259.71,30957.0,257.0235,257.638,257.0235,257.4101,30957.0
2020-11-05 13:55:00,259.74,259.95,259.56,259.56,17599.0,257.4398,257.648,257.2614,257.2614,17599.0
2020-11-05 14:00:00,259.63,259.92,259.28,259.71,16026.0,257.3308,257.6182,256.9839,257.4101,16026.0
2020-11-05 14:05:00,259.73,259.86,259.01,259.27,28044.0,257.4299,257.5587,256.7163,256.974,28044.0
2020-11-05 14:10:00,259.27,259.36,259.06,259.07,26985.0,256.974,257.0632,256.7658,256.7757,26985.0
2020-11-05 14:15:00,259.17,259.65,259.17,259.57,19139.0,256.8749,257.3506,256.8749,257.2713,19139.0
2020-11-05 14:20:00,259.56,259.58,259.31,259.56,19249.0,257.2614,257.2812,257.0136,257.2614,19249.0
2020-11-05 14:25:00,259.55,259.92,259.49,259.92,23050.0,257.2515,257.6182,257.192,257.6182,23050.0
2020-11-05 14:30:00,259.85,259.96,259.75,259.91,20038.0,257.5488,257.6579,257.4497,257.6083,20038.0
2020-11-05 14:35:00,259.94,259.94,259.49,259.88,20328.0,257.638,257.638,257.192,257.5786,20328.0
2020-11-05 14:40:00,259.85,260.83,259.85,260.83,47233.0,257.5488,258.5202,257.5488,258.5202,47233.0
2020-11-05 14:45:00,260.72,260.86,260.35,260.44,53040.0,258.4111,258.5499,258.0444,258.1336,53040.0
2020-11-05 14:50:00,260.41,260.58,260.05,260.5,30068.0,258.1039,258.2724,257.7471,258.1931,30068.0
2020-11-05 14:55:00,260.48,260.82,260.48,260.66,51875.0,258.1733,258.5102,258.1733,258.3517,51875.0
2020-11-05 15:00:00,260.65,260.84,260.52,260.62,23802.0,258.3418,258.5301,258.2129,258.312,23802.0
2020-11-05 15:05:00,260.75,260.85,260.4,260.57,22387.0,258.4409,258.54,258.094,258.2625,22387.0
2020-11-05 15:10:00,260.57,260.66,260.02,260.13,36601.0,258.2625,258.3517,257.7173,257.8264,36601.0
2020-11-05 15:15:00,260.13,260.48,260.1,260.44,29540.0,257.8264,258.1733,257.7966,258.1336,29540.0
2020-11-05 15:20:00,260.49,260.92,260.43,260.68,37017.0,258.1832,258.6094,258.1237,258.3715,37017.0
2020-11-05 15:25:00,260.71,260.84,260.45,260.65,24283.0,258.4012,258.5301,258.1435,258.3418,24283.0
2020-11-05 15:30:00,260.69,260.78,260.09,260.21,54141.0,258.3814,258.4706,257.7867,257.9056,54141.0
2020-11-05 15:35:00,260.25,260.44,259.78,259.84,60362.0,257.9453,258.1336,257.4795,257.5389,60362.0
2020-11-05 15:40:00,259.82,260.25,259.44,259.44,77044.0,257.5191,257.9453,257.1425,257.1425,77044.0
2020-11-05 15:45:00,259.45,259.49,258.85,259.27,81247.0,257.1524,257.192,256.5577,256.974,81247.0
2020-11-05 15:50:00,259.23,260.48,259.15,260.48,117034.0,256.9343,258.1733,256.855,258.1733,117034.0
2020-11-05 15:55:00,260.46,260.84,260.22,260.22,197741.0,258.1534,258.5301,257.9156,257.9156,197741.0
2020-11-06 09:30:00,260.0,260.38,257.66,258.02,131589.0,257.6975,258.0741,255.3782,255.735,131589.0
2020-11-06 09:35:00,258.27,258.67,256.3,256.81,45798.0,255.9828,256.3793,254.0303,254.5358,45798.0
2020-11-06 09:40:00,256.84,256.93,255.45,256.3,53694.0,254.5655,254.6547,253.1878,254.0303,53694.0
2020-11-06 09:45:00,256.2,256.72,255.28,255.6,27547.0,253.9312,254.4466,253.0193,253.3365,27547.0
2020-11-06 09:50:00,255.55,255.84,254.85,255.67,34696.0,253.2869,253.5743,252.5931,253.4059,34696.0
2020-11-06 09:55:00,255.58,255.61,254.49,255.4,60994.0,253.3166,253.3464,252.2363,253.1382,60994.0
2020-11-06 10:00:00,255.26,256.28,254.91,254.91,29049.0,252.9995,254.0105,252.6526,252.6526,29049.0
2020-11-06 10:05:00,255.03,256.82,255.02,256.43,78033.0,252.7715,254.5457,252.7616,254.1591,78033.0
2020-11-06 10:10:00,256.53,257.06,256.45,256.68,23309.0,254.2582,254.7835,254.1789,254.4069,23309.0
2020-11-06 10:15:00,256.66,257.53,256.65,257.21,22700.0,254.3871,255.2494,254.3772,254.9322,22700.0
2020-11-06 10:20:00,257.24,257.75,256.99,257.61,21190.0,254.9619,255.4674,254.7142,255.3287,21190.0
2020-11-06 10:25:00,257.7,258.36,257.57,257.98,22261.0,255.4179,256.072,255.289,255.6954,22261.0
2020-11-06 10:30:00,257.97,258.86,257.96,258.82,19326.0,255.6855,256.5676,255.6756,256.528,19326.0
2020-11-06 10:35:00,258.9,259.33,258.38,258.58,24402.0,256.6072,257.0334,256.0919,256.2901,24402.0
2020-11-06 10:40:00,258.63,259.45,258.49,259.44,12161.0,256.3396,257.1524,256.2009,257.1425,12161.0
2020-11-06 10:45:00,259.36,259.53,258.96,259.48,17780.0,257.0632,257.2317,256.6667,257.1821,17780.0
2020-11-06 10:50:00,259.49,260.89,259.39,260.82,53010.0,257.192,258.5796,257.0929,258.5102,53010.0
2020-11-06 10:55:00,260.78,260.91,259.38,259.38,38232.0,258.4706,258.5994,257.083,257.083,38232.0
2020-11-06 11:00:00,259.52,260.35,259.28,260.14,19395.0,257.2218,258.0444,256.9839,257.8363,19395.0
2020-11-06 11:05:00,260.24,260.82,260.22,260.81,45730.0,257.9354,258.5102,257.9156,258.5003,45730.0
2020-11-06 11:10:00,260.73,260.88,259.7,260.01,14404.0,258.421,258.5697,257.4002,257.7074,14404.0
2020-11-06 11:15:00,260.03,260.14,259.62,260.04,28715.0,257.7272,257.8363,257.3209,257.7372,28715.0
2020-11-06 11:20:00,260.03,260.03,259.31,259.67,24523.0,257.7272,257.7272,257.0136,257.3704,24523.0
2020-11-06 11:25:00,259.62,260.36,259.6,260.31,16024.0,257.3209,258.0543,257.301,258.0048,16024.0
2020-11-06 11:30:00,260.45,260.95,260.27,260.71,18634.0,258.1435,258.6391,257.9651,258.4012,18634.0
2020-11-06 11:35:00,260.73,261.24,260.56,261.2,30602.0,258.421,258.9265,258.2525,258.8869,30602.0
2020-11-06 11:40:00,261.24,261.59,260.89,261.59,32545.0,258.9265,259.2734,258.5796,259.2734,32545.0
2020-11-06 11:45:00,261.44,261.75,260.92,261.06,30374.0,259.1248,259.432,258.6094,258.7481,30374.0
2020-11-06 11:50:00,261.02,261.13,260.33,260.38,19596.0,258.7085,258.8175,258.0246,258.0741,19596.0
2020-11-06 11:55:00,260.32,260.56,259.68,260.56,12998.0,258.0147,258.2525,257.3803,258.2525,12998.0
2020-11-06 12:00:00,260.44,261.43,260.37,261.25,23242.0,258.1336,259.1148,258.0642,258.9364,23242.0
2020-11-06 12:05:00,261.22,261.3,260.77,261.11,18318.0,258.9067,258.986,258.4607,258.7977,18318.0
2020-11-06 12:10:00,261.21,261.66,260.83,261.1,15285.0,258.8968,259.3428,258.5202,258.7878,15285.0
2020-11-06 12:15:00,261.1,261.3,260.44,260.62,19123.0,258.7878,258.986,258.1336,258.312,19123.0
2020-11-06 12:20:00,260.56,261.17,260.44,261.06,17332.0,258.2525,258.8571,258.1336,258.7481,17332.0
2020-11-06 12:25:00,261.05,261.21,260.39,260.4,14637.0,258.7382,258.8968,258.0841,258.094,14637.0
2020-11-06 12:30:00,260.58,260.9,260.24,260.24,16246.0,258.2724,258.5895,257.9354,257.9354,16246.0
2020-11-06 12:35:00,260.12,260.32,259.65,259.94,12746.0,257.8164,258.0147,257.3506,257.638,12746.0
2020-11-06 12:40:00,259.95,260.04,259.58,259.77,12047.0,257.648,257.7372,257.2812,257.4695,12047.0
2020-11-06 12:45:00,259.72,259.99,259.4,259.86,10876.0,257.42,257.6876,257.1028,257.5587,10876.0
2020-11-06 12:50:00,259.68,259.96,259.47,259.8,9388.0,257.3803,257.6579,257.1722,257.4993,9388.0
2020-11-06 12:55:00,259.75,260.17,259.7,259.89,15408.0,257.4497,257.866,257.4002,257.5885,15408.0
2020-11-06 13:00:00,259.99,260.35,259.87,260.32,11323.0,257.6876,258.0444,257.5687,258.0147,11323.0
2020-11-06 13:05:00,260.36,260.43,259.98,260.16,13966.0,258.0543,258.1237,257.6777,257.8561,13966.0
2020-11-06 13:10:00,260.2,260.71,260.2,260.7,22006.0,257.8957,258.4012,257.8957,258.3913,22006.0
2020-11-06 13:15:00,260.69,260.79,260.23,260.23,14267.0,258.3814,258.4805,257.9255,257.9255,14267.0
2020-11-06 13:20:00,260.24,260.29,259.74,260.15,15515.0,257.9354,257.9849,257.4398,257.8462,15515.0
2020-11-06 13:25:00,260.12,260.31,259.6,259.67,19946.0,257.8164,258.0048,257.301,257.3704,19946.0
2020-11-06 13:30:00,259.52,259.82,259.48,259.59,32427.0,257.2218,257.5191,257.1821,257.2911,32427.0
2020-11-06 13:35:00,259.54,260.01,259.47,259.71,25902.0,257.2416,257.7074,257.1722,257.4101,25902.0
2020-11-06 13:40:00,259.68,259.81,259.07,259.13,24758.0,257.3803,257.5092,256.7757,256.8352,24758.0
2020-11-06 13:45:00,259.16,259.52,258.56,259.24,29427.0,256.8649,257.2218,256.2703,256.9442,29427.0
2020-11-06 13:50:00,259.28,259.28,258.67,259.01,18294.0,256.9839,256.9839,256.3793,256.7163,18294.0
2020-11-06 13:55:00,259.1,259.58,259.01,259.42,14946.0,256.8055,257.2812,256.7163,257.1226,14946.0
2020-11-06 14:00:00,259.34,259.8,259.28,259.41,18184.0,257.0434,257.4993,256.9839,257.1127,18184.0
2020-11-06 14:05:00,259.46,260.07,259.42,259.83,22523.0,257.1623,257.7669,257.1226,257.529,22523.0
2020-11-06 14:10:00,259.79,260.28,259.64,260.17,13084.0,257.4894,257.975,257.3407,257.866,13084.0
2020-11-06 14:15:00,260.2,260.21,259.94,260.06,11061.0,257.8957,257.9056,257.638,257.757,11061.0
2020-11-06 14:20:00,259.99,260.06,259.74,259.92,12111.0,257.6876,257.757,257.4398,257.6182,12111.0
2020-11-06 14:25:00,259.85,259.89,259.57,259.73,8910.0,257.5488,257.5885,257.2713,257.4299,8910.0
2020-11-06 14:30:00,259.77,260.18,259.77,260.1,14122.0,257.4695,257.8759,257.4695,257.7966,14122.0
2020-11-06 14:35:00,260.16,260.35,259.87,259.87,13123.0,257.8561,258.0444,257.5687,257.5687,13123.0
2020-11-06 14:40:00,259.83,260.08,259.36,259.36,10284.0,257.529,257.7768,257.0632,257.0632,10284.0
2020-11-06 14:45:00,259.4,259.58,259.2,259.48,12863.0,257.1028,257.2812,256.9046,257.1821,12863.0
2020-11-06 14:50:00,259.5,259.86,259.33,259.39,14759.0,257.2019,257.5587,257.0334,257.0929,14759.0
2020-11-06 14:55:00,259.42,259.77,259.18,259.76,13689.0,257.1226,257.4695,256.8848,257.4596,13689.0
2020-11-06 15:00:00,259.7,259.73,259.02,259.58,17926.0,257.4002,257.4299,256.7262,257.2812,17926.0
2020-11-06 15:05:00,259.51,259.77,259.24,259.56,14396.0,257.2118,257.4695,256.9442,257.2614,14396.0
2020-11-06 15:10:00,259.54,260.1,259.35,259.88,12883.0,257.2416,257.7966,257.0533,257.5786,12883.0
2020-11-06 15:15:00,259.86,259.99,259.3,259.53,22215.0,257.5587,257.6876,257.0037,257.2317,22215.0
2020-11-06 15:20:00,259.65,259.93,259.26,259.8,18433.0,257.3506,257.6281,256.9641,257.4993,18433.0
2020-11-06 15:25:00,259.73,259.97,259.51,259.9,24168.0,257.4299,257.6678,257.2118,257.5984,24168.0
2020-11-06 15:30:00,259.85,260.38,259.77,260.02,23960.0,257.5488,258.0741,257.4695,257.7173,23960.0
2020-11-06 15:35:00,259.99,260.44,259.77,260.37,28115.0,257.6876,258.1336,257.4695,258.0642,28115.0
2020-11-06 15:40:00,260.41,260.85,260.34,260.81,34380.0,258.1039,258.54,258.0345,258.5003,34380.0
2020-11-06 15:45:00,260.8,261.1,260.73,260.91,55805.0,258.4904,258.7878,258.421,258.5994,55805.0
2020-11-06 15:50:00,261.03,261.16,260.66,260.95,58993.0,258.7184,258.8472,258.3517,258.6391,58993.0
2020-11-06 15:55:00,261.01,261.02,259.91,260.26,109889.0,258.6986,258.7085,257.6083,257.9552,109889.0
2020-11-09 09:30:00,260.95,261.8,257.25,257.63,266411.0,258.6391,259.4816,254.9719,255.3485,266411.0
2020-11-09 09:35:00,257.81,260.41,257.39,260.15,57480.0,255.5269,258.1039,255.1106,257.8462,57480.0
2020-11-09 09:40:00,260.19,261.62,259.31,260.44,102013.0,257.8858,259.3032,257.0136,258.1336,102013.0
2020-11-09 09:45:00,260.13,262.16,259.91,262.16,113182.0,257.8264,259.8384,257.6083,259.8384,113182.0
2020-11-09 09:50:00,261.89,261.89,260.23,260.72,55318.0,259.5708,259.5708,257.9255,258.4111,55318.0
2020-11-09 09:55:00,260.56,261.42,260.25,260.58,46401.0,258.2525,259.1049,257.9453,258.2724,46401.0
2020-11-09 10:00:00,260.6,264.44,260.31,264.44,109068.0,258.2922,262.0982,258.0048,262.0982,109068.0
2020-11-09 10:05:00,264.37,265.02,263.91,264.87,86082.0,262.0288,262.6731,261.5729,262.5244,86082.0
2020-11-09 10:10:00,264.88,265.55,264.17,265.4,68149.0,262.5343,263.1984,261.8306,263.0497,68149.0
2020-11-09 10:15:00,265.52,267.13,265.27,266.91,96460.0,263.1686,264.7644,262.9208,264.5463,96460.0
2020-11-09 10:20:00,266.88,268.0,266.67,267.82,74448.0,264.5166,265.6267,264.3084,265.4483,74448.0
2020-11-09 10:25:00,267.71,267.74,266.57,267.05,55237.0,265.3392,265.369,264.2093,264.6851,55237.0
2020-11-09 10:30:00,267.01,268.1,267.0,267.84,68153.0,264.6454,265.7258,264.6355,265.4681,68153.0
2020-11-09 10:35:00,267.7,267.74,265.85,266.5,64449.0,265.3293,265.369,263.4957,264.1399,64449.0
2020-11-09 10:40:00,266.67,267.39,266.35,266.86,40500.0,264.3084,265.0221,263.9913,264.4968,40500.0
2020-11-09 10:45:00,266.87,267.0,265.82,266.08,49239.0,264.5067,264.6355,263.466,263.7237,49239.0
2020-11-09 10:50:00,265.94,267.18,265.73,267.09,41304.0,263.5849,264.8139,263.3768,264.7247,41304.0
2020-11-09 10:55:00,267.08,267.85,265.84,267.5,44361.0,264.7148,265.478,263.4858,265.1311,44361.0
2020-11-09 11:00:00,267.56,267.73,266.3,266.52,48058.0,265.1906,265.3591,263.9417,264.1598,48058.0
2020-11-09 11:05:00,266.69,266.75,265.5,266.4,47427.0,264.3283,264.3877,263.1488,264.0408,47427.0
2020-11-09 11:10:00,266.24,266.9,265.55,266.62,36297.0,263.8822,264.5364,263.1984,264.2589,36297.0
2020-11-09 11:15:00,266.55,268.5,266.31,268.29,63979.0,264.1895,266.1222,263.9516,265.9141,63979.0
2020-11-09 11:20:00,268.47,268.82,267.83,268.75,95756.0,266.0925,266.4394,265.4582,266.37,95756.0
2020-11-09 11:25:00,268.75,269.8,268.73,269.45,120380.0,266.37,267.4107,266.3502,267.0638,120380.0
2020-11-09 11:30:00,269.36,269.62,268.77,269.44,53291.0,266.9746,267.2323,266.3898,267.0539,53291.0
2020-11-09 11:35:00,269.46,269.8,268.78,269.05,43438.0,267.0737,267.4107,266.3998,266.6674,43438.0
2020-11-09 11:40:00,269.09,269.09,268.05,268.62,43272.0,266.707,266.707,265.6762,266.2412,43272.0
2020-11-09 11:45:00,268.76,269.01,267.9,268.29,35750.0,266.3799,266.6277,265.5275,265.9141,35750.0
2020-11-09 11:50:00,268.19,268.71,267.91,268.39,30987.0,265.815,266.3304,265.5375,266.0132,30987.0
2020-11-09 11:55:00,268.29,268.92,267.8,268.85,32036.0,265.9141,266.5385,265.4284,266.4691,32036.0
2020-11-09 12:00:00,268.82,269.87,268.69,269.5,37883.0,266.4394,267.4801,266.3106,267.1134,37883.0
2020-11-09 12:05:00,269.59,269.89,269.04,269.23,94512.0,267.2026,267.4999,266.6575,266.8458,94512.0
2020-11-09 12:10:00,269.03,269.2,268.52,268.85,48240.0,266.6475,266.816,266.1421,266.4691,48240.0
2020-11-09 12:15:00,268.93,269.25,268.52,268.97,34602.0,266.5484,266.8656,266.1421,266.5881,34602.0
2020-11-09 12:20:00,268.85,270.6,268.85,270.6,95034.0,266.4691,268.2036,266.4691,268.2036,95034.0
2020-11-09 12:25:00,270.51,270.92,270.29,270.88,70109.0,268.1144,268.5208,267.8964,268.4812,70109.0
2020-11-09 12:30:00,270.75,270.91,269.56,270.15,50385.0,268.3523,268.5109,267.1728,267.7576,50385.0
2020-11-09 12:35:00,270.04,270.25,269.51,269.51,32471.0,267.6486,267.8567,267.1233,267.1233,32471.0
2020-11-09 12:40:00,269.56,269.94,269.31,269.75,31549.0,267.1728,267.5495,266.9251,267.3612,31549.0
2020-11-09 12:45:00,269.72,270.0,268.89,269.1,35098.0,267.3314,267.6089,266.5088,266.7169,35098.0
2020-11-09 12:50:00,269.07,269.26,268.57,268.91,24945.0,266.6872,266.8755,266.1916,266.5286,24945.0
2020-11-09 12:55:00,268.81,269.93,268.57,269.92,32433.0,266.4295,267.5396,266.1916,267.5297,32433.0
2020-11-09 13:00:00,269.92,270.45,269.18,269.35,37044.0,267.5297,268.055,266.7962,266.9647,37044.0
2020-11-09 13:05:00,269.3,269.39,268.89,269.16,27817.0,266.9151,267.0044,266.5088,266.7764,27817.0
2020-11-09 13:10:00,269.21,269.43,268.48,268.57,24904.0,266.8259,267.044,266.1024,266.1916,24904.0
2020-11-09 13:15:00,268.48,268.9,268.18,268.45,29236.0,266.1024,266.5187,265.8051,266.0727,29236.0
2020-11-09 13:20:00,268.56,268.96,268.4,268.51,24316.0,266.1817,266.5782,266.0231,266.1321,24316.0
2020-11-09 13:25:00,268.57,268.87,267.86,268.33,32350.0,266.1916,266.489,265.4879,265.9537,32350.0
2020-11-09 13:30:00,268.34,268.5,267.87,267.92,28284.0,265.9637,266.1222,265.4978,265.5474,28284.0
2020-11-09 13:35:00,267.96,268.66,267.9,268.57,24998.0,265.587,266.2808,265.5275,266.1916,24998.0
2020-11-09 13:40:00,268.56,268.56,267.9,268.25,43891.0,266.1817,266.1817,265.5275,265.8744,43891.0
2020-11-09 13:45:00,268.25,268.57,268.06,268.5,27377.0,265.8744,266.1916,265.6861,266.1222,27377.0
2020-11-09 13:50:00,268.56,268.85,267.62,267.7,30923.0,266.1817,266.4691,265.25,265.3293,30923.0
2020-11-09 13:55:00,267.62,268.36,267.5,268.23,26565.0,265.25,265.9835,265.1311,265.8546,26565.0
2020-11-09 14:00:00,268.3,268.37,267.54,267.58,39729.0,265.924,265.9934,265.1707,265.2104,39729.0
2020-11-09 14:05:00,267.54,267.61,267.13,267.15,31223.0,265.1707,265.2401,264.7644,264.7842,31223.0
2020-11-09 14:10:00,267.13,267.32,265.92,265.94,38270.0,264.7644,264.9527,263.5651,263.5849,38270.0
2020-11-09 14:15:00,265.86,266.04,265.17,265.53,35923.0,263.5056,263.684,262.8217,263.1785,35923.0
2020-11-09 14:20:00,265.59,265.63,264.39,264.53,31862.0,263.238,263.2776,262.0486,262.1874,31862.0
2020-11-09 14:25:00,264.27,264.99,263.74,263.85,37204.0,261.9297,262.6433,261.4044,261.5134,37204.0
2020-11-09 14:30:00,263.7,263.7,262.49,262.69,112628.0,261.3647,261.3647,260.1655,260.3637,112628.0
2020-11-09 14:35:00,262.57,263.2,262.2,262.39,73394.0,260.2447,260.8692,259.878,260.0663,73394.0
2020-11-09 14:40:00,262.0,263.29,261.97,263.19,32278.0,259.6798,260.9584,259.6501,260.8593,32278.0
2020-11-09 14:45:00,263.19,263.38,262.68,262.75,31713.0,260.8593,261.0476,260.3538,260.4232,31713.0
2020-11-09 14:50:00,262.59,262.7,261.97,262.49,31266.0,260.2646,260.3736,259.6501,260.1655,31266.0
2020-11-09 14:55:00,262.57,262.6,262.17,262.5,37340.0,260.2447,260.2745,259.8483,260.1754,37340.0
2020-11-09 15:00:00,262.47,263.93,262.39,263.93,37935.0,260.1456,261.5927,260.0663,261.5927,37935.0
2020-11-09 15:05:00,263.9,264.24,263.21,263.37,25667.0,261.563,261.9,260.8791,261.0377,25667.0
2020-11-09 15:10:00,263.37,263.51,262.57,262.81,40567.0,261.0377,261.1764,260.2447,260.4826,40567.0
2020-11-09 15:15:00,262.85,263.62,262.83,263.2,37496.0,260.5223,261.2854,260.5024,260.8692,37496.0
2020-11-09 15:20:00,263.04,263.04,261.72,262.23,48720.0,260.7106,260.7106,259.4023,259.9078,48720.0
2020-11-09 15:25:00,262.22,262.43,261.81,262.12,41105.0,259.8978,260.106,259.4915,259.7987,41105.0
2020-11-09 15:30:00,262.23,263.22,262.23,262.59,80442.0,259.9078,260.889,259.9078,260.2646,80442.0
2020-11-09 15:35:00,262.64,262.64,261.93,262.64,58124.0,260.3141,260.3141,259.6104,260.3141,58124.0
2020-11-09 15:40:00,262.62,262.71,261.99,262.46,56345.0,260.2943,260.3835,259.6699,260.1357,56345.0
2020-11-09 15:45:00,262.44,262.51,261.28,261.5,78088.0,260.1159,260.1853,258.9662,259.1842,78088.0
2020-11-09 15:50:00,261.48,261.5,260.15,260.7,97336.0,259.1644,259.1842,257.8462,258.3913,97336.0
2020-11-09 15:55:00,260.63,260.72,258.92,259.29,192637.0,258.3219,258.4111,256.6271,256.9938,192637.0
2020-11-10 09:30:00,258.06,259.0,255.75,256.66,145464.0,255.7747,256.7064,253.4851,254.3871,145464.0
2020-11-10 09:35:00,256.73,256.92,253.25,253.95,97555.0,254.4565,254.6448,251.0073,251.7011,97555.0
2020-11-10 09:40:00,253.96,254.44,253.63,253.79,79719.0,251.711,252.1867,251.3839,251.5425,79719.0
2020-11-10 09:45:00,253.91,253.91,250.31,251.27,133154.0,251.6614,251.6614,248.0933,249.0448,133154.0
2020-11-10 09:50:00,251.29,252.39,250.64,251.72,97588.0,249.0646,250.1549,248.4204,249.4908,97588.0
2020-11-10 09:55:00,251.61,252.65,251.09,251.6,77593.0,249.3818,250.4126,248.8664,249.3719,77593.0
2020-11-10 10:00:00,251.6,252.6,251.38,252.52,91729.0,249.3719,250.363,249.1538,250.2837,91729.0
2020-11-10 10:05:00,252.52,252.69,251.29,252.31,59022.0,250.2837,250.4522,249.0646,250.0756,59022.0
2020-11-10 10:10:00,252.36,252.58,250.24,250.34,69255.0,250.1252,250.3432,248.0239,248.1231,69255.0
2020-11-10 10:15:00,250.34,250.42,247.3,247.55,207597.0,248.1231,248.2023,245.11,245.3578,207597.0
2020-11-10 10:20:00,247.69,248.0,246.46,246.69,128302.0,245.4965,245.8038,244.2774,244.5054,128302.0
2020-11-10 10:25:00,246.7,246.77,244.64,244.77,98253.0,244.5153,244.5847,242.4735,242.6024,98253.0
2020-11-10 10:30:00,244.97,246.64,244.8,245.7,62847.0,242.8006,244.4558,242.6321,243.5241,62847.0
2020-11-10 10:35:00,245.85,246.26,243.51,243.9,73220.0,243.6728,244.0792,241.3535,241.7401,73220.0
2020-11-10 10:40:00,243.95,244.31,242.9,243.45,89875.0,241.7896,242.1465,240.7489,241.2941,89875.0
2020-11-10 10:45:00,243.66,244.4,243.24,243.86,83959.0,241.5022,242.2357,241.0859,241.7004,83959.0
2020-11-10 10:50:00,243.8,244.62,243.64,244.5,87269.0,241.641,242.4537,241.4824,242.3348,87269.0
2020-11-10 10:55:00,244.38,245.07,243.63,244.96,89721.0,242.2158,242.8997,241.4725,242.7907,89721.0
2020-11-10 11:00:00,245.03,247.02,245.03,246.97,65486.0,242.8601,244.8325,242.8601,244.7829,65486.0
2020-11-10 11:05:00,246.99,247.96,246.77,247.8,52099.0,244.8027,245.7641,244.5847,245.6055,52099.0
2020-11-10 11:10:00,247.78,248.02,246.81,246.93,38714.0,245.5857,245.8236,244.6243,244.7433,38714.0
2020-11-10 11:15:00,246.95,247.55,246.35,246.73,37574.0,244.7631,245.3578,244.1684,244.545,37574.0
2020-11-10 11:20:00,246.66,247.74,246.65,247.32,41138.0,244.4756,245.5461,244.4657,245.1298,41138.0
2020-11-10 11:25:00,247.39,248.57,247.32,247.83,36100.0,245.1992,246.3687,245.1298,245.6353,36100.0
2020-11-10 11:30:00,247.75,248.48,247.14,247.15,51314.0,245.556,246.2795,244.9514,244.9613,51314.0
2020-11-10 11:35:00,247.14,248.29,247.01,248.2,47703.0,244.9514,246.0912,244.8225,246.002,47703.0
2020-11-10 11:40:00,248.22,249.51,248.21,248.92,76434.0,246.0218,247.3004,246.0119,246.7156,76434.0
2020-11-10 11:45:00,248.98,249.55,248.44,248.99,105097.0,246.7751,247.34,246.2399,246.785,105097.0
2020-11-10 11:50:00,248.98,249.21,248.05,248.69,86183.0,246.7751,247.0031,245.8533,246.4877,86183.0
2020-11-10 11:55:00,248.7,249.19,248.17,248.33,51056.0,246.4976,246.9832,245.9723,246.1309,51056.0
2020-11-10 12:00:00,248.29,249.73,248.12,249.29,36362.0,246.0912,247.5185,245.9227,247.0824,36362.0
2020-11-10 12:05:00,249.34,249.77,248.86,249.67,57791.0,247.1319,247.5581,246.6562,247.459,57791.0
2020-11-10 12:10:00,249.7,250.34,249.58,249.83,44121.0,247.4887,248.1231,247.3698,247.6176,44121.0
2020-11-10 12:15:00,249.81,250.01,248.97,249.27,31852.0,247.5977,247.796,246.7652,247.0625,31852.0
2020-11-10 12:20:00,249.25,249.58,248.85,249.03,34260.0,247.0427,247.3698,246.6462,246.8247,34260.0
2020-11-10 12:25:00,249.09,249.15,247.93,248.09,36266.0,246.8841,246.9436,245.7344,245.893,36266.0
2020-11-10 12:30:00,248.06,248.49,247.92,248.2,24093.0,245.8632,246.2894,245.7245,246.002,24093.0
2020-11-10 12:35:00,248.14,248.19,247.65,247.99,36041.0,245.9425,245.9921,245.4569,245.7939,36041.0
2020-11-10 12:40:00,247.99,248.36,247.89,248.08,22768.0,245.7939,246.1606,245.6948,245.8831,22768.0
2020-11-10 12:45:00,248.12,248.81,248.02,248.37,23045.0,245.9227,246.6066,245.8236,246.1705,23045.0
2020-11-10 12:50:00,248.33,248.7,248.05,248.11,21353.0,246.1309,246.4976,245.8533,245.9128,21353.0
2020-11-10 12:55:00,248.27,248.49,247.9,248.04,34798.0,246.0714,246.2894,245.7047,245.8434,34798.0
2020-11-10 13:00:00,248.01,248.37,247.98,248.15,24195.0,245.8137,246.1705,245.784,245.9524,24195.0
2020-11-10 13:05:00,248.18,248.34,247.79,247.88,19092.0,245.9822,246.1408,245.5956,245.6848,19092.0
2020-11-10 13:10:00,247.9,247.9,247.22,247.27,19579.0,245.7047,245.7047,245.0307,245.0802,19579.0
2020-11-10 13:15:00,247.26,247.32,246.95,247.17,25230.0,245.0703,245.1298,244.7631,244.9811,25230.0
2020-11-10 13:20:00,247.13,247.14,246.26,246.26,28041.0,244.9415,244.9514,244.0792,244.0792,28041.0
2020-11-10 13:25:00,246.22,246.57,245.88,246.06,34409.0,244.0395,244.3864,243.7026,243.881,34409.0
2020-11-10 13:30:00,245.92,246.06,245.23,245.36,34046.0,243.7422,243.881,243.0583,243.1872,34046.0
2020-11-10 13:35:00,245.42,245.93,245.35,245.69,49905.0,243.2466,243.7521,243.1772,243.5142,49905.0
2020-11-10 13:40:00,245.62,246.31,245.6,246.16,29596.0,243.4449,244.1287,243.425,243.9801,29596.0
2020-11-10 13:45:00,246.26,246.28,245.85,246.04,30165.0,244.0792,244.099,243.6728,243.8611,30165.0
2020-11-10 13:50:00,246.08,247.14,246.07,246.88,34904.0,243.9008,244.9514,243.8909,244.6937,34904.0
2020-11-10 13:55:00,246.83,246.84,246.16,246.48,30934.0,244.6441,244.654,243.9801,244.2972,30934.0
2020-11-10 14:00:00,246.48,246.94,246.48,246.91,27179.0,244.2972,244.7532,244.2972,244.7234,27179.0
2020-11-10 14:05:00,246.89,247.08,246.42,246.51,21639.0,244.7036,244.8919,244.2378,244.327,21639.0
2020-11-10 14:10:00,246.51,246.72,245.61,246.05,45023.0,244.327,244.5351,243.4349,243.871,45023.0
2020-11-10 14:15:00,246.12,246.32,245.61,245.86,31697.0,243.9404,244.1387,243.4349,243.6827,31697.0
2020-11-10 14:20:00,245.86,245.97,244.94,245.8,55094.0,243.6827,243.7918,242.7709,243.6233,55094.0
2020-11-10 14:25:00,245.88,246.06,244.6,244.67,47377.0,243.7026,243.881,242.4339,242.5033,47377.0
2020-11-10 14:30:00,244.72,246.04,244.66,245.79,35139.0,242.5528,243.8611,242.4934,243.6133,35139.0
2020-11-10 14:35:00,245.76,246.36,245.36,246.34,25370.0,243.5836,244.1783,243.1872,244.1585,25370.0
2020-11-10 14:40:00,246.38,246.8,245.76,246.02,32909.0,244.1981,244.6144,243.5836,243.8413,32909.0
2020-11-10 14:45:00,246.04,246.37,245.61,245.8,24165.0,243.8611,244.1882,243.4349,243.6233,24165.0
2020-11-10 14:50:00,245.76,246.56,245.76,246.29,30828.0,243.5836,244.3765,243.5836,244.1089,30828.0
2020-11-10 14:55:00,246.23,246.57,246.0,246.22,45079.0,244.0495,244.3864,243.8215,244.0395,45079.0
2020-11-10 15:00:00,246.31,246.63,245.68,245.7,31458.0,244.1287,244.4459,243.5043,243.5241,31458.0
2020-11-10 15:05:00,245.69,246.0,245.31,245.52,40669.0,243.5142,243.8215,243.1376,243.3457,40669.0
2020-11-10 15:10:00,245.56,246.06,245.31,245.43,44344.0,243.3854,243.881,243.1376,243.2565,44344.0
2020-11-10 15:15:00,245.5,246.58,245.41,246.52,48079.0,243.3259,244.3964,243.2367,244.3369,48079.0
2020-11-10 15:20:00,246.53,246.88,246.35,246.79,42786.0,244.3468,244.6937,244.1684,244.6045,42786.0
2020-11-10 15:25:00,246.7,247.27,246.43,247.05,52211.0,244.5153,245.0802,244.2477,244.8622,52211.0
2020-11-10 15:30:00,246.99,247.22,246.61,246.61,49724.0,244.8027,245.0307,244.4261,244.4261,49724.0
2020-11-10 15:35:00,246.67,246.81,245.92,246.23,66438.0,244.4856,244.6243,243.7422,244.0495,66438.0
2020-11-10 15:40:00,246.27,247.51,246.27,247.28,54051.0,244.0891,245.3181,244.0891,245.0902,54051.0
2020-11-10 15:45:00,247.31,247.36,246.34,247.15,77156.0,245.1199,245.1694,244.1585,244.9613,77156.0
2020-11-10 15:50:00,247.18,247.53,246.4,246.98,133137.0,244.991,245.3379,244.2179,244.7928,133137.0
2020-11-10 15:55:00,246.99,247.96,246.8,247.68,226990.0,244.8027,245.7641,244.6144,245.4866,226990.0
2020-11-11 09:30:00,253.51,255.14,251.21,251.84,187154.0,251.265,252.8805,248.9853,249.6098,187154.0
2020-11-11 09:35:00,251.99,253.51,251.56,252.93,63025.0,249.7584,251.265,249.3322,250.6901,63025.0
2020-11-11 09:40:00,252.93,254.0,252.79,253.92,90038.0,250.6901,251.7506,250.5514,251.6714,90038.0
2020-11-11 09:45:00,253.99,254.47,253.13,254.34,59720.0,251.7407,252.2165,250.8883,252.0876,59720.0
2020-11-11 09:50:00,254.36,255.69,254.36,255.0,57682.0,252.1075,253.4257,252.1075,252.7418,57682.0
2020-11-11 09:55:00,254.92,255.64,253.94,254.7,34983.0,252.6625,253.3761,251.6912,252.4444,34983.0
2020-11-11 10:00:00,254.75,255.04,253.8,254.16,34643.0,252.494,252.7814,251.5524,251.9092,34643.0
2020-11-11 10:05:00,254.36,255.11,254.36,254.88,22017.0,252.1075,252.8508,252.1075,252.6228,22017.0
2020-11-11 10:10:00,254.99,255.55,254.18,255.53,48369.0,252.7319,253.2869,251.929,253.2671,48369.0
2020-11-11 10:15:00,255.58,256.47,255.2,256.18,51207.0,253.3166,254.1988,252.94,253.9113,51207.0
2020-11-11 10:20:00,256.24,256.74,255.64,256.3,54738.0,253.9708,254.4664,253.3761,254.0303,54738.0
2020-11-11 10:25:00,256.37,256.44,255.14,255.81,32509.0,254.0997,254.169,252.8805,253.5446,32509.0
2020-11-11 10:30:00,255.96,256.32,255.41,255.62,22149.0,253.6933,254.0501,253.1482,253.3563,22149.0
2020-11-11 10:35:00,255.59,255.77,254.38,254.82,35116.0,253.3266,253.505,252.1273,252.5634,35116.0
2020-11-11 10:40:00,254.89,255.13,254.0,254.11,28186.0,252.6328,252.8706,251.7506,251.8597,28186.0
2020-11-11 10:45:00,254.18,254.35,253.56,253.61,21586.0,251.929,252.0975,251.3145,251.3641,21586.0
2020-11-11 10:50:00,253.69,254.26,253.51,254.03,24615.0,251.4434,252.0083,251.265,251.7804,24615.0
2020-11-11 10:55:00,254.04,254.52,253.96,254.39,20761.0,251.7903,252.266,251.711,252.1372,20761.0
2020-11-11 11:00:00,254.39,254.41,253.69,253.76,14148.0,252.1372,252.157,251.4434,251.5128,14148.0
2020-11-11 11:05:00,253.84,254.4,253.65,254.4,16101.0,251.5921,252.1471,251.4037,252.1471,16101.0
2020-11-11 11:10:00,254.38,254.83,254.37,254.59,24279.0,252.1273,252.5733,252.1174,252.3354,24279.0
2020-11-11 11:15:00,254.56,255.14,254.32,255.03,15974.0,252.3057,252.8805,252.0678,252.7715,15974.0
2020-11-11 11:20:00,254.98,255.12,254.8,254.8,11850.0,252.722,252.8607,252.5436,252.5436,11850.0
2020-11-11 11:25:00,254.87,255.21,254.68,254.71,15769.0,252.6129,252.9499,252.4246,252.4544,15769.0
2020-11-11 11:30:00,254.72,255.39,254.72,255.31,18668.0,252.4643,253.1283,252.4643,253.049,18668.0
2020-11-11 11:35:00,255.25,255.36,254.8,255.36,19026.0,252.9896,253.0986,252.5436,253.0986,19026.0
2020-11-11 11:40:00,255.34,255.36,254.81,255.08,11246.0,253.0788,253.0986,252.5535,252.8211,11246.0
2020-11-11 11:45:00,255.02,255.77,255.01,255.73,23075.0,252.7616,253.505,252.7517,253.4653,23075.0
2020-11-11 11:50:00,255.73,255.78,255.33,255.46,20316.0,253.4653,253.5149,253.0689,253.1977,20316.0
2020-11-11 11:55:00,255.48,255.97,255.45,255.96,14752.0,253.2175,253.7032,253.1878,253.6933,14752.0
2020-11-11 12:00:00,255.94,255.97,255.64,255.68,17177.0,253.6735,253.7032,253.3761,253.4158,17177.0
2020-11-11 12:05:00,255.72,255.98,255.43,255.87,26978.0,253.4554,253.7131,253.168,253.6041,26978.0
2020-11-11 12:10:00,255.86,256.07,255.76,255.76,15269.0,253.5942,253.8023,253.4951,253.4951,15269.0
2020-11-11 12:15:00,255.75,255.83,255.23,255.48,12026.0,253.4851,253.5644,252.9697,253.2175,12026.0
2020-11-11 12:20:00,255.42,255.83,255.42,255.64,9947.0,253.1581,253.5644,253.1581,253.3761,9947.0
2020-11-11 12:25:00,255.55,255.67,255.31,255.52,22219.0,253.2869,253.4059,253.049,253.2572,22219.0
2020-11-11 12:30:00,255.56,255.87,255.36,255.65,18677.0,253.2968,253.6041,253.0986,253.386,18677.0
2020-11-11 12:35:00,255.72,255.81,255.24,255.61,13013.0,253.4554,253.5446,252.9797,253.3464,13013.0
2020-11-11 12:40:00,255.65,255.7,255.15,255.15,10840.0,253.386,253.4356,252.8905,252.8905,10840.0
2020-11-11 12:45:00,255.25,255.29,255.07,255.16,16640.0,252.9896,253.0292,252.8112,252.9004,16640.0
2020-11-11 12:50:00,255.16,255.16,254.75,254.87,12933.0,252.9004,252.9004,252.494,252.6129,12933.0
2020-11-11 12:55:00,254.92,254.92,254.36,254.42,18844.0,252.6625,252.6625,252.1075,252.1669,18844.0
2020-11-11 13:00:00,254.45,255.08,254.45,254.98,14576.0,252.1967,252.8211,252.1967,252.722,14576.0
2020-11-11 13:05:00,255.0,255.25,254.79,255.25,26548.0,252.7418,252.9896,252.5336,252.9896,26548.0
2020-11-11 13:10:00,255.25,255.54,255.12,255.49,17063.0,252.9896,253.277,252.8607,253.2274,17063.0
2020-11-11 13:15:00,255.53,255.7,255.23,255.52,22167.0,253.2671,253.4356,252.9697,253.2572,22167.0
2020-11-11 13:20:00,255.46,255.55,255.26,255.3,15840.0,253.1977,253.2869,252.9995,253.0391,15840.0
2020-11-11 13:25:00,255.35,255.42,254.98,254.99,14380.0,253.0887,253.1581,252.722,252.7319,14380.0
2020-11-11 13:30:00,255.04,255.3,254.91,254.96,16063.0,252.7814,253.0391,252.6526,252.7021,16063.0
2020-11-11 13:35:00,254.99,255.43,254.93,255.4,40342.0,252.7319,253.168,252.6724,253.1382,40342.0
2020-11-11 13:40:00,255.4,255.4,255.1,255.13,19672.0,253.1382,253.1382,252.8409,252.8706,19672.0
2020-11-11 13:45:00,255.15,255.19,254.43,254.43,12433.0,252.8905,252.9301,252.1768,252.1768,12433.0
2020-11-11 13:50:00,254.44,255.0,254.18,254.87,13553.0,252.1867,252.7418,251.929,252.6129,13553.0
2020-11-11 13:55:00,254.9,255.03,254.44,254.54,12051.0,252.6427,252.7715,252.1867,252.2859,12051.0
2020-11-11 14:00:00,254.58,255.51,254.41,255.2,18569.0,252.3255,253.2473,252.157,252.94,18569.0
2020-11-11 14:05:00,255.12,255.58,255.11,255.37,10283.0,252.8607,253.3166,252.8508,253.1085,10283.0
2020-11-11 14:10:00,255.33,255.51,254.96,255.04,13977.0,253.0689,253.2473,252.7021,252.7814,13977.0
2020-11-11 14:15:00,254.89,254.94,254.31,254.46,18449.0,252.6328,252.6823,252.0579,252.2066,18449.0
2020-11-11 14:20:00,254.34,254.69,254.28,254.44,14358.0,252.0876,252.4345,252.0282,252.1867,14358.0
2020-11-11 14:25:00,254.46,254.46,253.85,253.96,21252.0,252.2066,252.2066,251.602,251.711,21252.0
2020-11-11 14:30:00,253.92,254.03,253.75,253.84,22374.0,251.6714,251.7804,251.5029,251.5921,22374.0
2020-11-11 14:35:00,253.82,253.96,253.55,253.63,18185.0,251.5722,251.711,251.3046,251.3839,18185.0
2020-11-11 14:40:00,253.6,253.64,253.06,253.51,20343.0,251.3542,251.3938,250.819,251.265,20343.0
2020-11-11 14:45:00,253.52,253.53,252.78,253.14,30228.0,251.2749,251.2848,250.5414,250.8983,30228.0
2020-11-11 14:50:00,253.13,253.31,252.88,253.26,27627.0,250.8883,251.0668,250.6406,251.0172,27627.0
2020-11-11 14:55:00,253.16,253.45,252.96,253.1,33631.0,250.9181,251.2055,250.7199,250.8586,33631.0
2020-11-11 15:00:00,253.08,253.42,253.0,253.13,35920.0,250.8388,251.1758,250.7595,250.8883,35920.0
2020-11-11 15:05:00,253.08,253.2,252.85,252.95,30924.0,250.8388,250.9577,250.6108,250.7099,30924.0
2020-11-11 15:10:00,252.93,253.09,252.73,253.09,41713.0,250.6901,250.8487,250.4919,250.8487,41713.0
2020-11-11 15:15:00,253.07,253.1,252.74,252.96,23538.0,250.8289,250.8586,250.5018,250.7199,23538.0
2020-11-11 15:20:00,252.93,253.0,252.3,252.6,31917.0,250.6901,250.7595,250.0657,250.363,31917.0
2020-11-11 15:25:00,252.66,253.05,252.61,252.81,34784.0,250.4225,250.8091,250.373,250.5712,34784.0
2020-11-11 15:30:00,252.8,253.14,252.57,252.57,43817.0,250.5613,250.8983,250.3333,250.3333,43817.0
2020-11-11 15:35:00,252.54,253.13,252.4,253.11,43605.0,250.3036,250.8883,250.1648,250.8685,43605.0
2020-11-11 15:40:00,253.11,253.5,252.95,253.46,49250.0,250.8685,251.2551,250.7099,251.2154,49250.0
2020-11-11 15:45:00,253.44,253.77,253.25,253.74,59401.0,251.1956,251.5227,251.0073,251.4929,59401.0
2020-11-11 15:50:00,253.74,254.62,253.66,254.38,105969.0,251.4929,252.3652,251.4137,252.1273,105969.0
2020-11-11 15:55:00,254.33,254.38,253.81,254.18,163978.0,252.0777,252.1273,251.5623,251.929,163978.0
2020-11-12 09:30:00,247.4,251.19,246.36,250.76,307227.0,245.2091,248.9655,244.1783,248.5393,307227.0
2020-11-12 09:35:00,250.73,253.26,250.3,252.6,124263.0,248.5096,251.0172,248.0834,250.363,124263.0
2020-11-12 09:40:00,252.7,253.23,251.75,253.09,99540.0,250.4622,250.9875,249.5206,250.8487,99540.0
2020-11-12 09:45:00,253.18,253.65,252.16,253.12,98122.0,250.9379,251.4037,249.9269,250.8784,98122.0
2020-11-12 09:50:00,253.05,254.49,252.89,253.98,135973.0,250.8091,252.2363,250.6505,251.7308,135973.0
2020-11-12 09:55:00,253.94,253.96,252.82,253.19,98620.0,251.6912,251.711,250.5811,250.9478,98620.0
2020-11-12 10:00:00,253.09,253.6,252.26,253.51,73114.0,250.8487,251.3542,250.0261,251.265,73114.0
2020-11-12 10:05:00,253.56,254.15,252.93,253.74,40429.0,251.3145,251.8993,250.6901,251.4929,40429.0
2020-11-12 10:10:00,253.77,254.48,253.43,254.19,21308.0,251.5227,252.2264,251.1857,251.939,21308.0
2020-11-12 10:15:00,254.26,254.42,253.55,253.69,38175.0,252.0083,252.1669,251.3046,251.4434,38175.0
2020-11-12 10:20:00,253.71,254.34,253.54,253.95,25871.0,251.4632,252.0876,251.2947,251.7011,25871.0
2020-11-12 10:25:00,253.99,254.41,253.51,253.93,29766.0,251.7407,252.157,251.265,251.6813,29766.0
2020-11-12 10:30:00,253.87,254.43,253.84,254.29,26542.0,251.6218,252.1768,251.5921,252.0381,26542.0
2020-11-12 10:35:00,254.29,254.9,253.74,254.6,41991.0,252.0381,252.6427,251.4929,252.3453,41991.0
2020-11-12 10:40:00,254.68,254.97,253.52,253.68,48635.0,252.4246,252.7121,251.2749,251.4335,48635.0
2020-11-12 10:45:00,253.69,253.79,253.1,253.6,76326.0,251.4434,251.5425,250.8586,251.3542,76326.0
2020-11-12 10:50:00,253.59,253.59,252.35,252.57,32859.0,251.3443,251.3443,250.1153,250.3333,32859.0
2020-11-12 10:55:00,252.51,252.62,251.69,251.69,54944.0,250.2738,250.3829,249.4611,249.4611,54944.0
2020-11-12 11:00:00,251.73,252.69,251.73,252.35,36897.0,249.5007,250.4522,249.5007,250.1153,36897.0
2020-11-12 11:05:00,252.52,252.58,252.12,252.52,33022.0,250.2837,250.3432,249.8873,250.2837,33022.0
2020-11-12 11:10:00,252.57,252.57,251.13,251.13,33666.0,250.3333,250.3333,248.9061,248.9061,33666.0
2020-11-12 11:15:00,251.1,251.77,251.05,251.62,29007.0,248.8763,249.5404,248.8268,249.3917,29007.0
2020-11-12 11:20:00,251.77,251.83,251.13,251.22,26722.0,249.5404,249.5999,248.9061,248.9953,26722.0
2020-11-12 11:25:00,251.11,251.39,250.96,251.39,30077.0,248.8862,249.1638,248.7376,249.1638,30077.0
2020-11-12 11:30:00,251.33,251.58,251.09,251.12,17632.0,249.1043,249.3521,248.8664,248.8961,17632.0
2020-11-12 11:35:00,251.18,251.43,250.92,250.92,20176.0,248.9556,249.2034,248.6979,248.6979,20176.0
2020-11-12 11:40:00,250.94,250.94,250.24,250.31,25881.0,248.7177,248.7177,248.0239,248.0933,25881.0
2020-11-12 11:45:00,250.25,250.68,250.19,250.48,19698.0,248.0339,248.46,247.9744,248.2618,19698.0
2020-11-12 11:50:00,250.4,251.26,250.38,251.26,39871.0,248.1825,249.0349,248.1627,249.0349,39871.0
2020-11-12 11:55:00,251.12,251.29,250.88,250.92,25767.0,248.8961,249.0646,248.6583,248.6979,25767.0
2020-11-12 12:00:00,250.97,251.17,250.81,251.08,21698.0,248.7475,248.9457,248.5889,248.8565,21698.0
2020-11-12 12:05:00,251.09,251.66,250.93,251.52,26108.0,248.8664,249.4314,248.7078,249.2926,26108.0
2020-11-12 12:10:00,251.52,252.01,251.47,251.98,17672.0,249.2926,249.7783,249.243,249.7485,17672.0
2020-11-12 12:15:00,252.02,252.11,251.47,251.53,18581.0,249.7882,249.8774,249.243,249.3025,18581.0
2020-11-12 12:20:00,251.65,251.85,250.75,250.76,14586.0,249.4215,249.6197,248.5294,248.5393,14586.0
2020-11-12 12:25:00,250.75,250.75,250.2,250.23,20636.0,248.5294,248.5294,247.9843,248.014,20636.0
2020-11-12 12:30:00,250.33,250.88,250.29,250.68,22163.0,248.1131,248.6583,248.0735,248.46,22163.0
2020-11-12 12:35:00,250.66,250.88,250.27,250.38,16770.0,248.4402,248.6583,248.0537,248.1627,16770.0
2020-11-12 12:40:00,250.33,250.47,249.87,250.06,18770.0,248.1131,248.2519,247.6572,247.8455,18770.0
2020-11-12 12:45:00,250.01,250.09,249.06,249.12,29937.0,247.796,247.8753,246.8544,246.9139,29937.0
2020-11-12 12:50:00,249.17,249.25,248.29,248.72,138728.0,246.9634,247.0427,246.0912,246.5174,138728.0
2020-11-12 12:55:00,248.79,249.63,248.78,249.56,31998.0,246.5868,247.4193,246.5769,247.35,31998.0
2020-11-12 13:00:00,249.48,250.0,249.33,249.82,22105.0,247.2707,247.7861,247.122,247.6077,22105.0
2020-11-12 13:05:00,249.75,250.17,249.65,250.14,21052.0,247.5383,247.9546,247.4392,247.9248,21052.0
2020-11-12 13:10:00,250.17,250.17,249.43,250.1,18344.0,247.9546,247.9546,247.2211,247.8852,18344.0
2020-11-12 13:15:00,250.06,250.14,249.41,249.71,23906.0,247.8455,247.9248,247.2013,247.4986,23906.0
2020-11-12 13:20:00,249.67,250.0,249.49,249.52,29663.0,247.459,247.7861,247.2806,247.3103,29663.0
2020-11-12 13:25:00,249.55,249.8,249.24,249.33,24935.0,247.34,247.5878,247.0328,247.122,24935.0
2020-11-12 13:30:00,249.23,249.99,248.8,249.95,18998.0,247.0229,247.7762,246.5967,247.7365,18998.0
2020-11-12 13:35:00,249.89,250.66,249.84,250.5,17857.0,247.677,248.4402,247.6275,248.2816,17857.0
2020-11-12 13:40:00,250.44,250.87,250.35,250.64,14843.0,248.2222,248.6484,248.133,248.4204,14843.0
2020-11-12 13:45:00,250.67,250.73,250.31,250.56,19553.0,248.4501,248.5096,248.0933,248.3411,19553.0
2020-11-12 13:50:00,250.55,251.23,250.55,251.18,25901.0,248.3312,249.0052,248.3312,248.9556,25901.0
2020-11-12 13:55:00,251.14,251.22,250.93,251.04,21787.0,248.916,248.9953,248.7078,248.8169,21787.0
2020-11-12 14:00:00,251.05,251.54,250.79,251.41,20301.0,248.8268,249.3124,248.5691,249.1836,20301.0
2020-11-12 14:05:00,251.37,251.37,250.46,250.46,18554.0,249.1439,249.1439,248.242,248.242,18554.0
2020-11-12 14:10:00,250.48,250.48,249.74,249.74,24867.0,248.2618,248.2618,247.5284,247.5284,24867.0
2020-11-12 14:15:00,249.78,249.97,249.55,249.72,15157.0,247.568,247.7563,247.34,247.5085,15157.0
2020-11-12 14:20:00,249.78,250.13,249.53,249.84,28661.0,247.568,247.9149,247.3202,247.6275,28661.0
2020-11-12 14:25:00,249.83,250.13,249.67,249.74,26380.0,247.6176,247.9149,247.459,247.5284,26380.0
2020-11-12 14:30:00,249.65,249.97,249.17,249.52,27012.0,247.4392,247.7563,246.9634,247.3103,27012.0
2020-11-12 14:35:00,249.58,249.64,249.32,249.51,23773.0,247.3698,247.4293,247.1121,247.3004,23773.0
2020-11-12 14:40:00,249.46,249.49,248.83,248.84,30249.0,247.2508,247.2806,246.6264,246.6363,30249.0
2020-11-12 14:45:00,248.79,248.89,248.58,248.68,26957.0,246.5868,246.6859,246.3786,246.4778,26957.0
2020-11-12 14:50:00,248.68,249.06,248.53,248.72,45571.0,246.4778,246.8544,246.3291,246.5174,45571.0
2020-11-12 14:55:00,248.67,249.19,248.67,248.94,21021.0,246.4678,246.9832,246.4678,246.7355,21021.0
2020-11-12 15:00:00,248.96,248.96,248.41,248.41,25304.0,246.7553,246.7553,246.2101,246.2101,25304.0
2020-11-12 15:05:00,248.39,248.47,248.01,248.47,24676.0,246.1903,246.2696,245.8137,246.2696,24676.0
2020-11-12 15:10:00,248.5,249.21,248.44,249.18,30470.0,246.2993,247.0031,246.2399,246.9733,30470.0
2020-11-12 15:15:00,249.14,249.8,249.1,249.69,29878.0,246.9337,247.5878,246.894,247.4788,29878.0
2020-11-12 15:20:00,249.71,249.77,249.32,249.59,28406.0,247.4986,247.5581,247.1121,247.3797,28406.0
2020-11-12 15:25:00,249.61,249.77,249.32,249.52,35408.0,247.3995,247.5581,247.1121,247.3103,35408.0
2020-11-12 15:30:00,249.54,249.57,249.0,249.04,52321.0,247.3301,247.3599,246.7949,246.8346,52321.0
2020-11-12 15:35:00,249.03,249.06,248.56,248.96,41886.0,246.8247,246.8544,246.3588,246.7553,41886.0
2020-11-12 15:40:00,248.97,249.13,248.65,248.67,40075.0,246.7652,246.9238,246.448,246.4678,40075.0
2020-11-12 15:45:00,248.66,248.75,247.53,248.25,79513.0,246.4579,246.5471,245.3379,246.0516,79513.0
2020-11-12 15:50:00,248.25,248.52,247.87,248.32,120468.0,246.0516,246.3192,245.6749,246.1209,120468.0
2020-11-12 15:55:00,248.32,249.51,248.11,249.43,239114.0,246.1209,247.3004,245.9128,247.2211,239114.0
2020-11-13 09:30:00,252.84,253.3,250.91,251.52,138763.0,250.6009,251.0568,248.688,249.2926,138763.0
2020-11-13 09:35:00,251.28,253.79,251.08,253.1,83381.0,249.0547,251.5425,248.8565,250.8586,83381.0
2020-11-13 09:40:00,253.0,253.23,252.15,252.81,37072.0,250.7595,250.9875,249.917,250.5712,37072.0
2020-11-13 09:45:00,252.83,253.38,252.56,253.24,49295.0,250.591,251.1361,250.3234,250.9974,49295.0
2020-11-13 09:50:00,253.34,253.65,252.7,253.22,48296.0,251.0965,251.4037,250.4622,250.9775,48296.0
2020-11-13 09:55:00,253.34,253.68,252.36,252.46,53793.0,251.0965,251.4335,250.1252,250.2243,53793.0
2020-11-13 10:00:00,252.4,252.68,251.35,251.8,43647.0,250.1648,250.4423,249.1241,249.5701,43647.0
2020-11-13 10:05:00,251.77,251.87,250.89,251.02,23545.0,249.5404,249.6395,248.6682,248.797,23545.0
2020-11-13 10:10:00,250.91,251.13,250.25,250.72,34346.0,248.688,248.9061,248.0339,248.4997,34346.0
2020-11-13 10:15:00,250.81,251.29,250.45,250.88,24104.0,248.5889,249.0646,248.2321,248.6583,24104.0
2020-11-13 10:20:00,250.94,251.2,250.43,250.68,18395.0,248.7177,248.9754,248.2123,248.46,18395.0
2020-11-13 10:25:00,250.63,251.04,250.43,250.68,25189.0,248.4105,248.8169,248.2123,248.46,25189.0
2020-11-13 10:30:00,250.78,251.07,249.72,249.72,35574.0,248.5592,248.8466,247.5085,247.5085,35574.0
2020-11-13 10:35:00,249.73,249.73,248.41,248.5,52133.0,247.5185,247.5185,246.2101,246.2993,52133.0
2020-11-13 10:40:00,248.61,249.1,248.41,248.75,31246.0,246.4084,246.894,246.2101,246.5471,31246.0
2020-11-13 10:45:00,248.82,249.22,248.5,249.22,20351.0,246.6165,247.013,246.2993,247.013,20351.0
2020-11-13 10:50:00,249.25,249.5,248.6,248.65,32436.0,247.0427,247.2905,246.3985,246.448,32436.0
2020-11-13 10:55:00,248.61,248.67,247.56,248.17,37203.0,246.4084,246.4678,245.3677,245.9723,37203.0
2020-11-13 11:00:00,248.17,248.24,247.88,248.15,22678.0,245.9723,246.0417,245.6848,245.9524,22678.0
2020-11-13 11:05:00,248.15,248.21,247.86,247.98,41259.0,245.9524,246.0119,245.665,245.784,41259.0
2020-11-13 11:10:00,247.94,248.18,247.79,247.93,27503.0,245.7443,245.9822,245.5956,245.7344,27503.0
2020-11-13 11:15:00,247.98,248.47,247.92,248.39,63532.0,245.784,246.2696,245.7245,246.1903,63532.0
2020-11-13 11:20:00,248.44,248.58,248.27,248.58,43330.0,246.2399,246.3786,246.0714,246.3786,43330.0
2020-11-13 11:25:00,248.66,248.67,248.0,248.06,33631.0,246.4579,246.4678,245.8038,245.8632,33631.0
2020-11-13 11:30:00,248.0,248.23,247.76,247.81,28238.0,245.8038,246.0317,245.5659,245.6155,28238.0
2020-11-13 11:35:00,247.76,248.68,247.62,248.52,54118.0,245.5659,246.4778,245.4271,246.3192,54118.0
2020-11-13 11:40:00,248.49,249.85,248.45,249.63,40137.0,246.2894,247.6374,246.2498,247.4193,40137.0
2020-11-13 11:45:00,249.58,249.67,249.37,249.6,18093.0,247.3698,247.459,247.1616,247.3896,18093.0
2020-11-13 11:50:00,249.57,249.74,249.38,249.48,23295.0,247.3599,247.5284,247.1716,247.2707,23295.0
2020-11-13 11:55:00,249.48,249.74,248.65,248.74,21981.0,247.2707,247.5284,246.448,246.5372,21981.0
2020-11-13 12:00:00,248.76,248.76,248.08,248.19,31407.0,246.557,246.557,245.8831,245.9921,31407.0
2020-11-13 12:05:00,248.21,248.35,247.74,247.8,52013.0,246.0119,246.1507,245.5461,245.6055,52013.0
2020-11-13 12:10:00,247.81,248.85,247.65,248.73,36786.0,245.6155,246.6462,245.4569,246.5273,36786.0
2020-11-13 12:15:00,248.67,249.02,248.48,248.75,6978.0,246.4678,246.8147,246.2795,246.5471,6978.0
2020-11-13 12:20:00,248.72,248.82,248.5,248.59,6497.0,246.5174,246.6165,246.2993,246.3886,6497.0
2020-11-13 12:25:00,248.71,248.86,248.4,248.45,16116.0,246.5075,246.6562,246.2002,246.2498,16116.0
2020-11-13 12:30:00,248.46,248.76,248.38,248.69,11992.0,246.2597,246.557,246.1804,246.4877,11992.0
2020-11-13 12:35:00,248.73,248.91,248.5,248.86,16469.0,246.5273,246.7057,246.2993,246.6562,16469.0
2020-11-13 12:40:00,248.88,249.46,248.88,249.14,20883.0,246.676,247.2508,246.676,246.9337,20883.0
2020-11-13 12:45:00,249.13,249.77,249.05,249.65,7451.0,246.9238,247.5581,246.8445,247.4392,7451.0
2020-11-13 12:50:00,249.61,249.61,249.2,249.2,7410.0,247.3995,247.3995,246.9931,246.9931,7410.0
2020-11-13 12:55:00,249.19,249.68,249.16,249.68,9206.0,246.9832,247.4689,246.9535,247.4689,9206.0
2020-11-13 13:00:00,249.73,249.78,249.47,249.64,6393.0,247.5185,247.568,247.2608,247.4293,6393.0
2020-11-13 13:05:00,249.67,249.72,249.32,249.41,16120.0,247.459,247.5085,247.1121,247.2013,16120.0
2020-11-13 13:10:00,249.46,249.51,249.16,249.32,14936.0,247.2508,247.3004,246.9535,247.1121,14936.0
2020-11-13 13:15:00,249.32,249.63,249.26,249.58,11222.0,247.1121,247.4193,247.0526,247.3698,11222.0
2020-11-13 13:20:00,249.54,249.63,248.79,249.05,19164.0,247.3301,247.4193,246.5868,246.8445,19164.0
2020-11-13 13:25:00,248.99,249.32,248.89,249.03,12207.0,246.785,247.1121,246.6859,246.8247,12207.0
2020-11-13 13:30:00,248.98,249.12,248.62,248.66,13594.0,246.7751,246.9139,246.4183,246.4579,13594.0
2020-11-13 13:35:00,248.65,248.7,248.42,248.55,16050.0,246.448,246.4976,246.2201,246.3489,16050.0
2020-11-13 13:40:00,248.52,248.6,248.24,248.59,13900.0,246.3192,246.3985,246.0417,246.3886,13900.0
2020-11-13 13:45:00,248.47,248.8,248.34,248.38,10117.0,246.2696,246.5967,246.1408,246.1804,10117.0
2020-11-13 13:50:00,248.52,248.6,248.45,248.6,9128.0,246.3192,246.3985,246.2498,246.3985,9128.0
2020-11-13 13:55:00,248.47,248.74,248.42,248.5,9580.0,246.2696,246.5372,246.2201,246.2993,9580.0
2020-11-13 14:00:00,248.56,249.0,248.51,248.71,12934.0,246.3588,246.7949,246.3093,246.5075,12934.0
2020-11-13 14:05:00,248.73,248.98,248.32,248.41,12647.0,246.5273,246.7751,246.1209,246.2101,12647.0
2020-11-13 14:10:00,248.46,248.46,248.07,248.34,14660.0,246.2597,246.2597,245.8732,246.1408,14660.0
2020-11-13 14:15:00,248.21,248.48,248.06,248.46,13298.0,246.0119,246.2795,245.8632,246.2597,13298.0
2020-11-13 14:20:00,248.48,249.12,248.48,248.94,17442.0,246.2795,246.9139,246.2795,246.7355,17442.0
2020-11-13 14:25:00,248.99,249.02,248.59,248.65,11198.0,246.785,246.8147,246.3886,246.448,11198.0
2020-11-13 14:30:00,248.63,248.79,248.57,248.67,10762.0,246.4282,246.5868,246.3687,246.4678,10762.0
2020-11-13 14:35:00,248.59,249.04,248.59,248.98,15985.0,246.3886,246.8346,246.3886,246.7751,15985.0
2020-11-13 14:40:00,248.98,249.13,248.75,248.75,12387.0,246.7751,246.9238,246.5471,246.5471,12387.0
2020-11-13 14:45:00,248.78,248.95,248.62,248.94,6802.0,246.5769,246.7454,246.4183,246.7355,6802.0
2020-11-13 14:50:00,248.97,249.22,248.93,249.12,21186.0,246.7652,247.013,246.7255,246.9139,21186.0
2020-11-13 14:55:00,249.15,249.38,249.12,249.19,26832.0,246.9436,247.1716,246.9139,246.9832,26832.0
2020-11-13 15:00:00,249.18,249.27,249.01,249.09,17926.0,246.9733,247.0625,246.8048,246.8841,17926.0
2020-11-13 15:05:00,249.16,249.18,249.01,249.07,13801.0,246.9535,246.9733,246.8048,246.8643,13801.0
2020-11-13 15:10:00,249.1,249.13,248.88,248.97,15878.0,246.894,246.9238,246.676,246.7652,15878.0
2020-11-13 15:15:00,248.98,249.05,248.7,248.92,23087.0,246.7751,246.8445,246.4976,246.7156,23087.0
2020-11-13 15:20:00,248.93,249.05,248.86,249.0,28936.0,246.7255,246.8445,246.6562,246.7949,28936.0
2020-11-13 15:25:00,249.0,249.1,248.77,249.1,42846.0,246.7949,246.894,246.567,246.894,42846.0
2020-11-13 15:30:00,249.09,249.28,248.93,249.23,73796.0,246.8841,247.0724,246.7255,247.0229,73796.0
2020-11-13 15:35:00,249.17,249.49,248.99,249.49,29304.0,246.9634,247.2806,246.785,247.2806,29304.0
2020-11-13 15:40:00,249.47,250.2,249.4,249.8,58803.0,247.2608,247.9843,247.1914,247.5878,58803.0
2020-11-13 15:45:00,249.83,249.96,249.46,249.66,44432.0,247.6176,247.7464,247.2508,247.4491,44432.0
2020-11-13 15:50:00,249.73,249.89,249.42,249.46,67060.0,247.5185,247.677,247.2112,247.2508,67060.0
2020-11-13 15:55:00,249.53,249.67,249.05,249.51,179840.0,247.3202,247.459,246.8445,247.3004,179840.0
2020-11-16 09:30:00,249.52,250.25,248.18,249.56,214534.0,247.3103,248.0339,245.9822,247.35,214534.0
2020-11-16 09:35:00,249.61,251.57,249.55,251.34,73731.0,247.3995,249.3422,247.34,249.1142,73731.0
2020-11-16 09:40:00,251.34,252.58,251.34,252.54,91844.0,249.1142,250.3432,249.1142,250.3036,91844.0
2020-11-16 09:45:00,252.61,253.49,252.34,252.69,83827.0,250.373,251.2452,250.1053,250.4522,83827.0
2020-11-16 09:50:00,252.69,253.1,251.48,251.65,29341.0,250.4522,250.8586,249.253,249.4215,29341.0
2020-11-16 09:55:00,251.66,252.45,251.31,252.27,36522.0,249.4314,250.2144,249.0845,250.036,36522.0
2020-11-16 10:00:00,252.18,252.44,251.4,252.13,33360.0,249.9468,250.2045,249.1737,249.8972,33360.0
2020-11-16 10:05:00,252.03,252.14,251.42,251.8,37458.0,249.7981,249.9071,249.1935,249.5701,37458.0
2020-11-16 10:10:00,251.79,251.97,250.79,251.04,37048.0,249.5602,249.7386,248.5691,248.8169,37048.0
2020-11-16 10:15:00,250.93,251.06,250.52,250.74,42130.0,248.7078,248.8367,248.3015,248.5195,42130.0
2020-11-16 10:20:00,250.7,251.47,250.3,251.02,41620.0,248.4799,249.243,248.0834,248.797,41620.0
2020-11-16 10:25:00,251.06,251.44,250.7,251.41,42663.0,248.8367,249.2133,248.4799,249.1836,42663.0
2020-11-16 10:30:00,251.46,252.64,251.3,251.62,46819.0,249.2331,250.4027,249.0746,249.3917,46819.0
2020-11-16 10:35:00,251.75,251.86,250.57,250.57,18763.0,249.5206,249.6296,248.351,248.351,18763.0
2020-11-16 10:40:00,250.65,251.27,250.24,251.08,29610.0,248.4303,249.0448,248.0239,248.8565,29610.0
2020-11-16 10:45:00,251.15,251.55,250.94,251.15,26324.0,248.9259,249.3223,248.7177,248.9259,26324.0
2020-11-16 10:50:00,251.18,251.7,251.14,251.7,109425.0,248.9556,249.471,248.916,249.471,109425.0
2020-11-16 10:55:00,251.64,252.67,251.56,252.63,46081.0,249.4115,250.4324,249.3322,250.3928,46081.0
2020-11-16 11:00:00,252.64,252.87,251.64,251.83,32537.0,250.4027,250.6306,249.4115,249.5999,32537.0
2020-11-16 11:05:00,251.83,251.9,251.34,251.82,27641.0,249.5999,249.6692,249.1142,249.5899,27641.0
2020-11-16 11:10:00,251.77,252.12,251.71,251.75,16336.0,249.5404,249.8873,249.4809,249.5206,16336.0
2020-11-16 11:15:00,251.8,251.8,251.07,251.18,12418.0,249.5701,249.5701,248.8466,248.9556,12418.0
2020-11-16 11:20:00,251.12,251.29,250.91,251.11,32078.0,248.8961,249.0646,248.688,248.8862,32078.0
2020-11-16 11:25:00,251.15,251.15,250.46,250.65,43409.0,248.9259,248.9259,248.242,248.4303,43409.0
2020-11-16 11:30:00,250.69,250.97,250.24,250.3,15017.0,248.47,248.7475,248.0239,248.0834,15017.0
2020-11-16 11:35:00,250.29,250.99,250.18,250.67,23415.0,248.0735,248.7673,247.9645,248.4501,23415.0
2020-11-16 11:40:00,250.69,250.79,250.51,250.56,10886.0,248.47,248.5691,248.2915,248.3411,10886.0
2020-11-16 11:45:00,250.76,250.79,250.38,250.63,7181.0,248.5393,248.5691,248.1627,248.4105,7181.0
2020-11-16 11:50:00,250.65,251.16,250.53,251.09,13473.0,248.4303,248.9358,248.3114,248.8664,13473.0
2020-11-16 11:55:00,251.11,251.87,251.09,251.78,32655.0,248.8862,249.6395,248.8664,249.5503,32655.0
2020-11-16 12:00:00,251.73,252.4,251.25,251.26,47153.0,249.5007,250.1648,249.025,249.0349,47153.0
2020-11-16 12:05:00,251.21,251.38,250.5,250.53,24809.0,248.9853,249.1538,248.2816,248.3114,24809.0
2020-11-16 12:10:00,250.56,250.63,250.21,250.26,11948.0,248.3411,248.4105,247.9942,248.0438,11948.0
2020-11-16 12:15:00,250.31,250.33,250.01,250.33,12822.0,248.0933,248.1131,247.796,248.1131,12822.0
2020-11-16 12:20:00,250.28,250.28,249.83,250.18,16871.0,248.0636,248.0636,247.6176,247.9645,16871.0
2020-11-16 12:25:00,250.18,250.43,250.05,250.14,8139.0,247.9645,248.2123,247.8356,247.9248,8139.0
2020-11-16 12:30:00,250.14,250.18,249.44,249.45,36121.0,247.9248,247.9645,247.231,247.2409,36121.0
2020-11-16 12:35:00,249.37,249.65,249.25,249.32,34463.0,247.1616,247.4392,247.0427,247.1121,34463.0
2020-11-16 12:40:00,249.37,250.23,249.37,250.19,47543.0,247.1616,248.014,247.1616,247.9744,47543.0
2020-11-16 12:45:00,250.21,250.34,249.9,250.07,16802.0,247.9942,248.1231,247.687,247.8554,16802.0
2020-11-16 12:50:00,250.2,250.24,249.54,249.55,47546.0,247.9843,248.0239,247.3301,247.34,47546.0
2020-11-16 12:55:00,249.61,249.85,249.18,249.81,16340.0,247.3995,247.6374,246.9733,247.5977,16340.0
2020-11-16 13:00:00,249.77,249.77,249.06,249.28,25592.0,247.5581,247.5581,246.8544,247.0724,25592.0
2020-11-16 13:05:00,249.25,249.87,249.24,249.81,17092.0,247.0427,247.6572,247.0328,247.5977,17092.0
2020-11-16 13:10:00,249.87,250.12,249.61,249.62,16474.0,247.6572,247.905,247.3995,247.4094,16474.0
2020-11-16 13:15:00,249.66,250.15,249.65,250.09,17875.0,247.4491,247.9347,247.4392,247.8753,17875.0
2020-11-16 13:20:00,250.12,250.14,249.67,249.8,38929.0,247.905,247.9248,247.459,247.5878,38929.0
2020-11-16 13:25:00,249.81,249.81,249.23,249.3,14343.0,247.5977,247.5977,247.0229,247.0923,14343.0
2020-11-16 13:30:00,249.34,249.89,249.23,249.84,11930.0,247.1319,247.677,247.0229,247.6275,11930.0
2020-11-16 13:35:00,249.88,249.97,249.73,249.8,15470.0,247.6671,247.7563,247.5185,247.5878,15470.0
2020-11-16 13:40:00,249.78,249.81,249.25,249.47,23789.0,247.568,247.5977,247.0427,247.2608,23789.0
2020-11-16 13:45:00,249.36,249.95,249.36,249.85,17636.0,247.1517,247.7365,247.1517,247.6374,17636.0
2020-11-16 13:50:00,249.93,250.34,249.87,250.22,14414.0,247.7167,248.1231,247.6572,248.0041,14414.0
2020-11-16 13:55:00,250.19,250.58,250.19,250.49,12981.0,247.9744,248.3609,247.9744,248.2717,12981.0
2020-11-16 14:00:00,250.53,250.66,250.28,250.45,14917.0,248.3114,248.4402,248.0636,248.2321,14917.0
2020-11-16 14:05:00,250.48,250.7,250.3,250.67,10629.0,248.2618,248.4799,248.0834,248.4501,10629.0
2020-11-16 14:10:00,250.65,250.81,250.44,250.8,50273.0,248.4303,248.5889,248.2222,248.579,50273.0
2020-11-16 14:15:00,250.87,250.87,250.6,250.6,15216.0,248.6484,248.6484,248.3808,248.3808,15216.0
2020-11-16 14:20:00,250.62,250.75,250.39,250.74,13869.0,248.4006,248.5294,248.1726,248.5195,13869.0
2020-11-16 14:25:00,250.75,250.79,250.55,250.7,18315.0,248.5294,248.5691,248.3312,248.4799,18315.0
2020-11-16 14:30:00,250.7,250.77,250.27,250.42,15674.0,248.4799,248.5492,248.0537,248.2023,15674.0
2020-11-16 14:35:00,250.41,250.41,250.06,250.21,19815.0,248.1924,248.1924,247.8455,247.9942,19815.0
2020-11-16 14:40:00,250.21,250.21,249.76,250.0,21626.0,247.9942,247.9942,247.5482,247.7861,21626.0
2020-11-16 14:45:00,250.04,250.11,249.6,249.64,19043.0,247.8257,247.8951,247.3896,247.4293,19043.0
2020-11-16 14:50:00,249.69,249.96,249.35,249.41,23445.0,247.4788,247.7464,247.1418,247.2013,23445.0
2020-11-16 14:55:00,249.39,249.53,249.29,249.4,21563.0,247.1815,247.3202,247.0824,247.1914,21563.0
2020-11-16 15:00:00,249.43,249.57,248.89,248.89,33794.0,247.2211,247.3599,246.6859,246.6859,33794.0
2020-11-16 15:05:00,248.94,249.12,248.86,249.06,35678.0,246.7355,246.9139,246.6562,246.8544,35678.0
2020-11-16 15:10:00,249.08,249.25,249.0,249.02,26934.0,246.8742,247.0427,246.7949,246.8147,26934.0
2020-11-16 15:15:00,249.06,249.59,248.94,249.54,27242.0,246.8544,247.3797,246.7355,247.3301,27242.0
2020-11-16 15:20:00,249.56,249.92,249.53,249.59,45047.0,247.35,247.7068,247.3202,247.3797,45047.0
2020-11-16 15:25:00,249.55,249.55,248.8,249.13,33587.0,247.34,247.34,246.5967,246.9238,33587.0
2020-11-16 15:30:00,249.12,249.29,248.86,249.14,38142.0,246.9139,247.0824,246.6562,246.9337,38142.0
2020-11-16 15:35:00,249.14,249.37,248.89,249.1,33041.0,246.9337,247.1616,246.6859,246.894,33041.0
2020-11-16 15:40:00,249.12,249.61,249.05,249.45,42009.0,246.9139,247.3995,246.8445,247.2409,42009.0
2020-11-16 15:45:00,249.44,249.56,249.18,249.18,64518.0,247.231,247.35,246.9733,246.9733,64518.0
2020-11-16 15:50:00,249.0,249.79,248.71,249.31,89757.0,246.7949,247.5779,246.5075,247.1022,89757.0
2020-11-16 15:55:00,249.28,250.19,249.09,250.18,194415.0,247.0724,247.9744,246.8841,247.9645,194415.0
2020-11-17 09:30:00,253.74,253.75,250.92,253.25,230987.0,251.4929,251.5029,248.6979,251.0073,230987.0
2020-11-17 09:35:00,253.25,253.34,251.28,251.92,52751.0,251.0073,251.0965,249.0547,249.6891,52751.0
2020-11-17 09:40:00,251.94,252.04,250.46,250.96,53414.0,249.7089,249.808,248.242,248.7376,53414.0
2020-11-17 09:45:00,250.95,251.64,250.58,251.5,53594.0,248.7277,249.4115,248.3609,249.2728,53594.0
2020-11-17 09:50:00,251.65,251.76,251.16,251.55,48727.0,249.4215,249.5305,248.9358,249.3223,48727.0
2020-11-17 09:55:00,251.62,252.52,250.81,250.81,35644.0,249.3917,250.2837,248.5889,248.5889,35644.0
2020-11-17 10:00:00,251.01,253.08,251.0,252.48,36141.0,248.7871,250.8388,248.7772,250.2441,36141.0
2020-11-17 10:05:00,252.61,253.86,252.24,253.86,26137.0,250.373,251.6119,250.0062,251.6119,26137.0
2020-11-17 10:10:00,253.83,254.88,253.14,254.8,94421.0,251.5821,252.6228,250.8983,252.5436,94421.0
2020-11-17 10:15:00,254.75,254.93,254.44,254.85,53256.0,252.494,252.6724,252.1867,252.5931,53256.0
2020-11-17 10:20:00,254.9,255.66,254.82,255.35,46592.0,252.6427,253.3959,252.5634,253.0887,46592.0
2020-11-17 10:25:00,255.35,255.75,254.95,255.22,37109.0,253.0887,253.4851,252.6922,252.9598,37109.0
2020-11-17 10:30:00,255.22,255.7,254.89,255.48,34220.0,252.9598,253.4356,252.6328,253.2175,34220.0
2020-11-17 10:35:00,255.56,256.65,255.52,256.59,49944.0,253.2968,254.3772,253.2572,254.3177,49944.0
2020-11-17 10:40:00,256.55,257.23,256.29,257.18,87411.0,254.2781,254.952,254.0204,254.9025,87411.0
2020-11-17 10:45:00,257.1,257.38,256.94,257.2,92639.0,254.8232,255.1007,254.6646,254.9223,92639.0
2020-11-17 10:50:00,257.2,257.72,256.97,257.06,50123.0,254.9223,255.4377,254.6943,254.7835,50123.0
2020-11-17 10:55:00,257.03,258.27,256.92,258.05,100502.0,254.7538,255.9828,254.6448,255.7648,100502.0
2020-11-17 11:00:00,258.05,258.15,257.2,257.54,58014.0,255.7648,255.8639,254.9223,255.2593,58014.0
2020-11-17 11:05:00,257.52,257.62,257.21,257.31,52521.0,255.2395,255.3386,254.9322,255.0313,52521.0
2020-11-17 11:10:00,257.29,257.4,256.12,256.17,59615.0,255.0115,255.1205,253.8519,253.9014,59615.0
2020-11-17 11:15:00,256.19,256.32,255.28,255.41,38204.0,253.9212,254.0501,253.0193,253.1482,38204.0
2020-11-17 11:20:00,255.5,255.72,254.81,254.86,76293.0,253.2374,253.4554,252.5535,252.603,76293.0
2020-11-17 11:25:00,254.9,254.91,254.26,254.57,50353.0,252.6427,252.6526,252.0083,252.3156,50353.0
2020-11-17 11:30:00,254.57,254.99,254.1,254.15,47337.0,252.3156,252.7319,251.8498,251.8993,47337.0
2020-11-17 11:35:00,254.25,254.85,253.97,254.81,36950.0,251.9984,252.5931,251.7209,252.5535,36950.0
2020-11-17 11:40:00,254.79,255.87,254.69,255.79,62992.0,252.5336,253.6041,252.4345,253.5248,62992.0
2020-11-17 11:45:00,255.86,255.87,254.82,254.97,19887.0,253.5942,253.6041,252.5634,252.7121,19887.0
2020-11-17 11:50:00,254.92,254.96,254.5,254.61,15943.0,252.6625,252.7021,252.2462,252.3552,15943.0
2020-11-17 11:55:00,254.63,255.34,254.59,255.34,15238.0,252.3751,253.0788,252.3354,253.0788,15238.0
2020-11-17 12:00:00,255.28,255.85,255.28,255.83,16024.0,253.0193,253.5843,253.0193,253.5644,16024.0
2020-11-17 12:05:00,255.81,256.3,255.74,256.2,25998.0,253.5446,254.0303,253.4752,253.9312,25998.0
2020-11-17 12:10:00,256.23,256.36,255.9,256.3,22136.0,253.9609,254.0897,253.6338,254.0303,22136.0
2020-11-17 12:15:00,256.36,256.45,255.87,255.93,15070.0,254.0897,254.1789,253.6041,253.6636,15070.0
2020-11-17 12:20:00,255.9,256.07,255.53,255.7,16017.0,253.6338,253.8023,253.2671,253.4356,16017.0
2020-11-17 12:25:00,255.65,255.97,255.55,255.7,19577.0,253.386,253.7032,253.2869,253.4356,19577.0
2020-11-17 12:30:00,255.76,256.13,255.71,256.1,10267.0,253.4951,253.8618,253.4455,253.832,10267.0
2020-11-17 12:35:00,256.14,256.22,255.84,255.99,14310.0,253.8717,253.951,253.5743,253.723,14310.0
2020-11-17 12:40:00,255.89,256.0,255.62,255.84,29367.0,253.6239,253.7329,253.3563,253.5743,29367.0
2020-11-17 12:45:00,255.88,256.09,255.5,255.6,20749.0,253.614,253.8221,253.2374,253.3365,20749.0
2020-11-17 12:50:00,255.67,255.89,255.53,255.74,10314.0,253.4059,253.6239,253.2671,253.4752,10314.0
2020-11-17 12:55:00,255.78,256.21,255.71,256.03,9677.0,253.5149,253.9411,253.4455,253.7627,9677.0
2020-11-17 13:00:00,256.03,256.25,255.96,256.01,10022.0,253.7627,253.9807,253.6933,253.7428,10022.0
2020-11-17 13:05:00,256.01,256.01,255.67,255.91,11768.0,253.7428,253.7428,253.4059,253.6437,11768.0
2020-11-17 13:10:00,255.94,256.11,255.87,255.92,5262.0,253.6735,253.842,253.6041,253.6536,5262.0
2020-11-17 13:15:00,255.86,256.14,255.84,255.9,13175.0,253.5942,253.8717,253.5743,253.6338,13175.0
2020-11-17 13:20:00,255.83,255.83,255.54,255.78,13276.0,253.5644,253.5644,253.277,253.5149,13276.0
2020-11-17 13:25:00,255.8,256.08,255.7,255.94,15048.0,253.5347,253.8122,253.4356,253.6735,15048.0
2020-11-17 13:30:00,255.91,256.07,255.49,255.51,18920.0,253.6437,253.8023,253.2274,253.2473,18920.0
2020-11-17 13:35:00,255.49,255.49,255.05,255.25,19968.0,253.2274,253.2274,252.7913,252.9896,19968.0
2020-11-17 13:40:00,255.19,255.2,254.81,254.81,12172.0,252.9301,252.94,252.5535,252.5535,12172.0
2020-11-17 13:45:00,254.85,255.08,254.66,254.97,22125.0,252.5931,252.8211,252.4048,252.7121,22125.0
2020-11-17 13:50:00,254.95,255.11,254.8,255.07,22524.0,252.6922,252.8508,252.5436,252.8112,22524.0
2020-11-17 13:55:00,255.13,255.64,255.02,255.58,21488.0,252.8706,253.3761,252.7616,253.3166,21488.0
2020-11-17 14:00:00,255.51,256.14,255.37,256.11,29437.0,253.2473,253.8717,253.1085,253.842,29437.0
2020-11-17 14:05:00,256.13,256.5,255.94,256.25,22158.0,253.8618,254.2285,253.6735,253.9807,22158.0
2020-11-17 14:10:00,256.28,256.82,256.28,256.7,29116.0,254.0105,254.5457,254.0105,254.4267,29116.0
2020-11-17 14:15:00,256.76,257.01,256.52,256.61,47185.0,254.4862,254.734,254.2483,254.3375,47185.0
2020-11-17 14:20:00,256.61,257.14,256.49,257.02,40860.0,254.3375,254.8628,254.2186,254.7439,40860.0
2020-11-17 14:25:00,257.0,257.04,256.25,256.35,18209.0,254.7241,254.7637,253.9807,254.0798,18209.0
2020-11-17 14:30:00,256.38,256.74,256.36,256.74,23610.0,254.1096,254.4664,254.0897,254.4664,23610.0
2020-11-17 14:35:00,256.84,257.19,256.67,257.08,24249.0,254.5655,254.9124,254.397,254.8034,24249.0
2020-11-17 14:40:00,257.05,257.45,256.91,257.44,17241.0,254.7736,255.1701,254.6349,255.1602,17241.0
2020-11-17 14:45:00,257.39,257.43,256.92,257.04,25605.0,255.1106,255.1503,254.6448,254.7637,25605.0
2020-11-17 14:50:00,257.0,257.01,256.73,256.74,27069.0,254.7241,254.734,254.4565,254.4664,27069.0
2020-11-17 14:55:00,256.77,256.92,256.7,256.78,23727.0,254.4961,254.6448,254.4267,254.506,23727.0
2020-11-17 15:00:00,256.81,256.98,256.55,256.58,32692.0,254.5358,254.7043,254.2781,254.3078,32692.0
2020-11-17 15:05:00,256.59,256.95,256.48,256.54,22460.0,254.3177,254.6745,254.2087,254.2681,22460.0
2020-11-17 15:10:00,256.57,256.57,255.92,255.92,20231.0,254.2979,254.2979,253.6536,253.6536,20231.0
2020-11-17 15:15:00,255.95,256.52,255.86,256.33,51005.0,253.6834,254.2483,253.5942,254.06,51005.0
2020-11-17 15:20:00,256.35,256.47,255.66,255.88,37733.0,254.0798,254.1988,253.3959,253.614,37733.0
2020-11-17 15:25:00,255.84,256.51,255.77,256.5,32273.0,253.5743,254.2384,253.505,254.2285,32273.0
2020-11-17 15:30:00,256.46,256.5,256.11,256.13,43962.0,254.1889,254.2285,253.842,253.8618,43962.0
2020-11-17 15:35:00,256.15,256.83,256.13,256.79,59436.0,253.8816,254.5556,253.8618,254.5159,59436.0
2020-11-17 15:40:00,256.79,256.8,256.05,256.25,67576.0,254.5159,254.5258,253.7825,253.9807,67576.0
2020-11-17 15:45:00,256.27,256.5,256.12,256.28,64424.0,254.0005,254.2285,253.8519,254.0105,64424.0
2020-11-17 15:50:00,256.23,256.79,255.79,256.27,95679.0,253.9609,254.5159,253.5248,254.0005,95679.0
2020-11-17 15:55:00,256.27,256.59,256.09,256.16,184465.0,254.0005,254.3177,253.8221,253.8915,184465.0
2020-11-18 09:30:00,256.4,258.21,255.85,257.92,308667.0,254.1294,255.9234,253.5843,255.6359,308667.0
2020-11-18 09:35:00,258.25,261.56,258.11,261.33,244418.0,255.963,259.2437,255.8242,259.0157,244418.0
2020-11-18 09:40:00,261.44,262.66,260.88,261.42,256235.0,259.1248,260.334,258.5697,259.1049,256235.0
2020-11-18 09:45:00,261.18,261.94,260.18,260.23,108247.0,258.8671,259.6203,257.8759,257.9255,108247.0
2020-11-18 09:50:00,260.23,260.68,257.56,258.41,136489.0,257.9255,258.3715,255.2791,256.1216,136489.0
2020-11-18 09:55:00,258.38,258.65,256.9,257.22,108060.0,256.0919,256.3595,254.625,254.9421,108060.0
2020-11-18 10:00:00,257.2,259.15,256.72,259.08,94149.0,254.9223,256.855,254.4466,256.7857,94149.0
2020-11-18 10:05:00,258.86,259.99,257.72,257.84,39650.0,256.5676,257.6876,255.4377,255.5566,39650.0
2020-11-18 10:10:00,257.87,259.3,257.87,259.08,46246.0,255.5864,257.0037,255.5864,256.7857,46246.0
2020-11-18 10:15:00,258.82,259.05,257.77,258.23,10883.0,256.528,256.7559,255.4873,255.9432,10883.0
2020-11-18 10:20:00,258.17,258.25,257.15,257.63,23389.0,255.8837,255.963,254.8727,255.3485,23389.0
2020-11-18 10:25:00,257.76,258.15,257.32,257.63,23913.0,255.4773,255.8639,255.0412,255.3485,23913.0
2020-11-18 10:30:00,257.53,258.1,257.46,257.89,19842.0,255.2494,255.8143,255.18,255.6062,19842.0
2020-11-18 10:35:00,257.94,258.28,257.72,257.78,22864.0,255.6558,255.9927,255.4377,255.4972,22864.0
2020-11-18 10:40:00,257.89,258.55,257.89,258.5,15266.0,255.6062,256.2603,255.6062,256.2108,15266.0
2020-11-18 10:45:00,258.5,259.75,258.49,259.75,40241.0,256.2108,257.4497,256.2009,257.4497,40241.0
2020-11-18 10:50:00,259.75,260.26,259.3,259.35,46874.0,257.4497,257.9552,257.0037,257.0533,46874.0
2020-11-18 10:55:00,259.3,259.98,259.23,259.89,18062.0,257.0037,257.6777,256.9343,257.5885,18062.0
2020-11-18 11:00:00,259.93,260.76,259.72,260.69,63429.0,257.6281,258.4508,257.42,258.3814,63429.0
2020-11-18 11:05:00,260.74,261.44,260.02,261.03,76245.0,258.431,259.1248,257.7173,258.7184,76245.0
2020-11-18 11:10:00,260.99,262.22,260.59,261.46,128299.0,258.6787,259.8978,258.2823,259.1446,128299.0
2020-11-18 11:15:00,261.46,261.46,260.23,260.69,44396.0,259.1446,259.1446,257.9255,258.3814,44396.0
2020-11-18 11:20:00,260.69,261.19,259.95,260.13,52687.0,258.3814,258.877,257.648,257.8264,52687.0
2020-11-18 11:25:00,260.18,260.36,259.78,260.35,21658.0,257.8759,258.0543,257.4795,258.0444,21658.0
2020-11-18 11:30:00,260.38,260.63,260.11,260.57,34865.0,258.0741,258.3219,257.8065,258.2625,34865.0
2020-11-18 11:35:00,260.62,260.7,259.67,259.72,21088.0,258.312,258.3913,257.3704,257.42,21088.0
2020-11-18 11:40:00,259.67,260.06,259.58,259.84,12055.0,257.3704,257.757,257.2812,257.5389,12055.0
2020-11-18 11:45:00,259.94,260.12,259.59,259.74,23280.0,257.638,257.8164,257.2911,257.4398,23280.0
2020-11-18 11:50:00,259.82,260.04,259.77,260.0,17660.0,257.5191,257.7372,257.4695,257.6975,17660.0
2020-11-18 11:55:00,259.97,260.18,259.91,260.12,15842.0,257.6678,257.8759,257.6083,257.8164,15842.0
2020-11-18 12:00:00,260.13,260.69,260.12,260.2,20052.0,257.8264,258.3814,257.8164,257.8957,20052.0
2020-11-18 12:05:00,260.22,260.85,260.19,260.76,12479.0,257.9156,258.54,257.8858,258.4508,12479.0
2020-11-18 12:10:00,260.73,261.08,260.72,260.94,20329.0,258.421,258.7679,258.4111,258.6292,20329.0
2020-11-18 12:15:00,260.96,261.33,260.73,261.09,20110.0,258.649,259.0157,258.421,258.7779,20110.0
2020-11-18 12:20:00,261.08,261.2,260.92,261.13,16193.0,258.7679,258.8869,258.6094,258.8175,16193.0
2020-11-18 12:25:00,261.16,261.51,261.13,261.42,24131.0,258.8472,259.1941,258.8175,259.1049,24131.0
2020-11-18 12:30:00,261.37,261.58,261.36,261.56,24827.0,259.0554,259.2635,259.0455,259.2437,24827.0
2020-11-18 12:35:00,261.6,261.91,261.52,261.66,23417.0,259.2833,259.5906,259.204,259.3428,23417.0
2020-11-18 12:40:00,261.63,261.66,261.3,261.34,17632.0,259.3131,259.3428,258.986,259.0256,17632.0
2020-11-18 12:45:00,261.31,261.53,261.21,261.41,17747.0,258.9959,259.214,258.8968,259.095,17747.0
2020-11-18 12:50:00,261.38,261.56,261.0,261.08,18967.0,259.0653,259.2437,258.6887,258.7679,18967.0
2020-11-18 12:55:00,261.1,261.15,260.77,260.9,19351.0,258.7878,258.8373,258.4607,258.5895,19351.0
2020-11-18 13:00:00,260.85,260.89,260.31,260.62,14105.0,258.54,258.5796,258.0048,258.312,14105.0
2020-11-18 13:05:00,260.61,260.8,260.5,260.63,51652.0,258.3021,258.4904,258.1931,258.3219,51652.0
2020-11-18 13:10:00,260.62,260.66,260.03,260.07,94525.0,258.312,258.3517,257.7272,257.7669,94525.0
2020-11-18 13:15:00,260.08,260.28,259.91,260.02,15478.0,257.7768,257.975,257.6083,257.7173,15478.0
2020-11-18 13:20:00,259.99,260.07,259.38,259.77,35397.0,257.6876,257.7669,257.083,257.4695,35397.0
2020-11-18 13:25:00,259.81,259.84,258.18,258.18,57799.0,257.5092,257.5389,255.8936,255.8936,57799.0
2020-11-18 13:30:00,258.29,259.03,258.25,258.84,31103.0,256.0027,256.7361,255.963,256.5478,31103.0
2020-11-18 13:35:00,258.69,258.99,258.46,258.94,13350.0,256.3991,256.6965,256.1711,256.6469,13350.0
2020-11-18 13:40:00,258.9,258.91,258.42,258.62,23071.0,256.6072,256.6172,256.1315,256.3297,23071.0
2020-11-18 13:45:00,258.59,258.66,258.12,258.35,51593.0,256.3,256.3694,255.8342,256.0621,51593.0
2020-11-18 13:50:00,258.36,260.19,258.16,258.39,71564.0,256.072,257.8858,255.8738,256.1018,71564.0
2020-11-18 13:55:00,258.38,258.61,257.86,257.86,41455.0,256.0919,256.3198,255.5765,255.5765,41455.0
2020-11-18 14:00:00,257.79,257.99,257.58,257.83,39142.0,255.5071,255.7053,255.2989,255.5467,39142.0
2020-11-18 14:05:00,257.84,258.39,257.83,258.3,20679.0,255.5566,256.1018,255.5467,256.0126,20679.0
2020-11-18 14:10:00,258.24,258.34,257.7,257.89,16001.0,255.9531,256.0522,255.4179,255.6062,16001.0
2020-11-18 14:15:00,257.92,257.97,257.5,257.5,16532.0,255.6359,255.6855,255.2196,255.2196,16532.0
2020-11-18 14:20:00,257.53,258.19,257.52,257.75,17290.0,255.2494,255.9035,255.2395,255.4674,17290.0
2020-11-18 14:25:00,257.72,258.05,257.64,258.05,18996.0,255.4377,255.7648,255.3584,255.7648,18996.0
2020-11-18 14:30:00,258.1,258.76,258.1,258.75,34685.0,255.8143,256.4685,255.8143,256.4586,34685.0
2020-11-18 14:35:00,258.64,258.66,257.99,258.08,23914.0,256.3496,256.3694,255.7053,255.7945,23914.0
2020-11-18 14:40:00,258.13,258.9,258.12,258.85,19640.0,255.8441,256.6072,255.8342,256.5577,19640.0
2020-11-18 14:45:00,258.85,259.36,258.8,259.19,28974.0,256.5577,257.0632,256.5081,256.8947,28974.0
2020-11-18 14:50:00,259.14,259.23,258.74,259.01,15151.0,256.8451,256.9343,256.4487,256.7163,15151.0
2020-11-18 14:55:00,258.98,259.19,258.77,258.85,15802.0,256.6865,256.8947,256.4784,256.5577,15802.0
2020-11-18 15:00:00,258.81,258.82,258.48,258.56,20080.0,256.518,256.528,256.191,256.2703,20080.0
2020-11-18 15:05:00,258.57,259.28,258.5,259.26,14423.0,256.2802,256.9839,256.2108,256.9641,14423.0
2020-11-18 15:10:00,259.24,259.46,259.15,259.29,23720.0,256.9442,257.1623,256.855,256.9938,23720.0
2020-11-18 15:15:00,259.27,259.36,258.94,258.98,20897.0,256.974,257.0632,256.6469,256.6865,20897.0
2020-11-18 15:20:00,258.89,259.26,258.74,259.22,26968.0,256.5973,256.9641,256.4487,256.9244,26968.0
2020-11-18 15:25:00,259.21,259.22,258.66,258.95,38191.0,256.9145,256.9244,256.3694,256.6568,38191.0
2020-11-18 15:30:00,258.93,259.25,258.47,259.09,56493.0,256.637,256.9541,256.1811,256.7956,56493.0
2020-11-18 15:35:00,259.04,259.06,257.98,258.4,59192.0,256.746,256.7658,255.6954,256.1117,59192.0
2020-11-18 15:40:00,258.42,258.46,257.78,258.15,68821.0,256.1315,256.1711,255.4972,255.8639,68821.0
2020-11-18 15:45:00,258.13,258.38,257.64,257.83,63453.0,255.8441,256.0919,255.3584,255.5467,63453.0
2020-11-18 15:50:00,257.79,257.97,257.04,257.41,90363.0,255.5071,255.6855,254.7637,255.1304,90363.0
2020-11-18 15:55:00,257.38,257.98,257.08,257.08,193289.0,255.1007,255.6954,254.8034,254.8034,193289.0
2020-11-19 09:30:00,256.84,257.27,256.21,256.34,117357.0,254.5655,254.9917,253.9411,254.0699,117357.0
2020-11-19 09:35:00,256.36,258.0,255.66,257.7,74351.0,254.0897,255.7152,253.3959,255.4179,74351.0
2020-11-19 09:40:00,257.81,259.14,257.11,259.14,28343.0,255.5269,256.8451,254.8331,256.8451,28343.0
2020-11-19 09:45:00,259.17,259.75,258.55,259.75,33427.0,256.8749,257.4497,256.2603,257.4497,33427.0
2020-11-19 09:50:00,259.71,260.28,258.96,259.98,29680.0,257.4101,257.975,256.6667,257.6777,29680.0
2020-11-19 09:55:00,260.09,260.96,259.96,260.52,37445.0,257.7867,258.649,257.6579,258.2129,37445.0
2020-11-19 10:00:00,260.73,260.74,259.59,259.72,23436.0,258.421,258.431,257.2911,257.42,23436.0
2020-11-19 10:05:00,259.78,260.72,259.75,260.38,46170.0,257.4795,258.4111,257.4497,258.0741,46170.0
2020-11-19 10:10:00,260.3,260.47,259.84,259.84,18870.0,257.9949,258.1633,257.5389,257.5389,18870.0
2020-11-19 10:15:00,259.93,260.57,259.89,260.32,19310.0,257.6281,258.2625,257.5885,258.0147,19310.0
2020-11-19 10:20:00,260.39,260.74,260.28,260.34,19777.0,258.0841,258.431,257.975,258.0345,19777.0
2020-11-19 10:25:00,260.38,261.33,260.3,261.3,18272.0,258.0741,259.0157,257.9949,258.986,18272.0
2020-11-19 10:30:00,261.35,261.99,261.21,261.66,39652.0,259.0356,259.6699,258.8968,259.3428,39652.0
2020-11-19 10:35:00,261.65,262.2,261.07,261.88,48828.0,259.3329,259.878,258.758,259.5609,48828.0
2020-11-19 10:40:00,261.87,262.58,261.83,262.58,27343.0,259.5509,260.2547,259.5113,260.2547,27343.0
2020-11-19 10:45:00,262.53,262.67,261.47,261.51,30483.0,260.2051,260.3439,259.1545,259.1941,30483.0
2020-11-19 10:50:00,261.46,261.95,261.28,261.61,30810.0,259.1446,259.6302,258.9662,259.2932,30810.0
2020-11-19 10:55:00,261.61,262.38,261.56,262.38,31968.0,259.2932,260.0564,259.2437,260.0564,31968.0
2020-11-19 11:00:00,262.34,262.99,262.31,262.55,35635.0,260.0168,260.661,259.9871,260.2249,35635.0
2020-11-19 11:05:00,262.52,262.64,261.85,262.34,25695.0,260.1952,260.3141,259.5311,260.0168,25695.0
2020-11-19 11:10:00,262.32,262.59,262.17,262.53,32618.0,259.997,260.2646,259.8483,260.2051,32618.0
2020-11-19 11:15:00,262.53,263.47,262.38,263.47,72539.0,260.2051,261.1368,260.0564,261.1368,72539.0
2020-11-19 11:20:00,263.59,263.88,263.35,263.81,48693.0,261.2557,261.5431,261.0178,261.4738,48693.0
2020-11-19 11:25:00,263.85,264.52,263.8,264.25,61142.0,261.5134,262.1775,261.4639,261.9099,61142.0
2020-11-19 11:30:00,264.31,264.51,263.5,263.75,35242.0,261.9693,262.1676,261.1665,261.4143,35242.0
2020-11-19 11:35:00,263.76,264.18,263.73,264.0,35828.0,261.4242,261.8405,261.3945,261.6621,35828.0
2020-11-19 11:40:00,264.05,264.76,264.04,264.67,56246.0,261.7116,262.4154,261.7017,262.3262,56246.0
2020-11-19 11:45:00,264.66,265.02,263.94,264.2,64293.0,262.3162,262.6731,261.6026,261.8603,64293.0
2020-11-19 11:50:00,264.12,264.27,263.78,264.09,28002.0,261.781,261.9297,261.444,261.7513,28002.0
2020-11-19 11:55:00,264.12,264.86,264.04,264.79,27290.0,261.781,262.5145,261.7017,262.4451,27290.0
2020-11-19 12:00:00,264.84,265.16,264.45,264.71,29775.0,262.4946,262.8118,262.1081,262.3658,29775.0
2020-11-19 12:05:00,264.71,265.14,264.65,265.09,22020.0,262.3658,262.792,262.3063,262.7424,22020.0
2020-11-19 12:10:00,265.06,265.64,264.8,265.57,55183.0,262.7127,263.2876,262.455,263.2182,55183.0
2020-11-19 12:15:00,265.53,265.71,264.84,265.1,43716.0,263.1785,263.3569,262.4946,262.7523,43716.0
2020-11-19 12:20:00,265.03,265.38,264.52,264.69,27139.0,262.683,263.0299,262.1775,262.346,27139.0
2020-11-19 12:25:00,264.7,264.97,264.43,264.92,34190.0,262.3559,262.6235,262.0883,262.5739,34190.0
2020-11-19 12:30:00,264.96,265.17,264.76,264.76,16993.0,262.6136,262.8217,262.4154,262.4154,16993.0
2020-11-19 12:35:00,264.85,265.28,264.7,265.26,20665.0,262.5046,262.9307,262.3559,262.9109,20665.0
2020-11-19 12:40:00,265.28,265.43,264.73,264.88,45801.0,262.9307,263.0794,262.3856,262.5343,45801.0
2020-11-19 12:45:00,264.88,265.29,264.39,264.64,107681.0,262.5343,262.9407,262.0486,262.2964,107681.0
2020-11-19 12:50:00,264.59,264.74,264.23,264.61,32577.0,262.2469,262.3955,261.89,262.2667,32577.0
2020-11-19 12:55:00,264.55,264.77,264.32,264.37,28817.0,262.2072,262.4253,261.9793,262.0288,28817.0
2020-11-19 13:00:00,264.46,264.75,264.43,264.46,30080.0,262.118,262.4054,262.0883,262.118,30080.0
2020-11-19 13:05:00,264.45,264.96,264.29,264.96,41187.0,262.1081,262.6136,261.9495,262.6136,41187.0
2020-11-19 13:10:00,264.9,265.2,264.64,264.9,107117.0,262.5541,262.8515,262.2964,262.5541,107117.0
2020-11-19 13:15:00,264.89,265.26,264.52,264.87,45766.0,262.5442,262.9109,262.1775,262.5244,45766.0
2020-11-19 13:20:00,264.83,265.19,264.29,264.44,33671.0,262.4847,262.8415,261.9495,262.0982,33671.0
2020-11-19 13:25:00,264.49,264.98,264.34,264.49,32026.0,262.1477,262.6334,261.9991,262.1477,32026.0
2020-11-19 13:30:00,264.5,265.08,264.41,264.75,42048.0,262.1577,262.7325,262.0685,262.4054,42048.0
2020-11-19 13:35:00,264.75,265.19,264.75,265.12,16677.0,262.4054,262.8415,262.4054,262.7722,16677.0
2020-11-19 13:40:00,265.13,265.13,264.67,264.96,36666.0,262.7821,262.7821,262.3262,262.6136,36666.0
2020-11-19 13:45:00,265.08,265.8,265.02,265.8,53020.0,262.7325,263.4461,262.6731,263.4461,53020.0
2020-11-19 13:50:00,265.82,266.35,265.82,266.21,72678.0,263.466,263.9913,263.466,263.8525,72678.0
2020-11-19 13:55:00,266.22,266.44,266.01,266.4,50547.0,263.8624,264.0805,263.6543,264.0408,50547.0
2020-11-19 14:00:00,266.37,266.93,266.31,266.93,71191.0,264.0111,264.5661,263.9516,264.5661,71191.0
2020-11-19 14:05:00,266.94,266.96,266.35,266.56,67093.0,264.576,264.5959,263.9913,264.1994,67093.0
2020-11-19 14:10:00,266.56,266.85,266.39,266.57,39832.0,264.1994,264.4868,264.0309,264.2093,39832.0
2020-11-19 14:15:00,266.51,266.7,266.31,266.6,38825.0,264.1499,264.3382,263.9516,264.2391,38825.0
2020-11-19 14:20:00,266.62,266.76,266.2,266.21,49720.0,264.2589,264.3976,263.8426,263.8525,49720.0
2020-11-19 14:25:00,266.15,266.45,266.01,266.42,34807.0,263.793,264.0904,263.6543,264.0607,34807.0
2020-11-19 14:30:00,266.45,266.59,266.4,266.57,33609.0,264.0904,264.2291,264.0408,264.2093,33609.0
2020-11-19 14:35:00,266.56,266.7,266.42,266.64,72619.0,264.1994,264.3382,264.0607,264.2787,72619.0
2020-11-19 14:40:00,266.69,267.04,266.65,266.8,37816.0,264.3283,264.6752,264.2886,264.4373,37816.0
2020-11-19 14:45:00,266.85,267.09,266.42,266.5,23769.0,264.4868,264.7247,264.0607,264.1399,23769.0
2020-11-19 14:50:00,266.48,266.48,265.87,265.99,57843.0,264.1201,264.1201,263.5155,263.6345,57843.0
2020-11-19 14:55:00,265.96,266.22,265.88,265.95,76199.0,263.6047,263.8624,263.5254,263.5948,76199.0
2020-11-19 15:00:00,265.96,266.18,264.68,264.74,72086.0,263.6047,263.8228,262.3361,262.3955,72086.0
2020-11-19 15:05:00,264.76,264.86,264.37,264.37,31983.0,262.4154,262.5145,262.0288,262.0288,31983.0
2020-11-19 15:10:00,264.4,264.58,264.09,264.38,29959.0,262.0585,262.2369,261.7513,262.0387,29959.0
2020-11-19 15:15:00,264.4,264.4,263.81,263.95,93476.0,262.0585,262.0585,261.4738,261.6125,93476.0
2020-11-19 15:20:00,263.92,264.3,263.63,263.84,63173.0,261.5828,261.9594,261.2954,261.5035,63173.0
2020-11-19 15:25:00,263.79,264.35,263.58,264.34,58469.0,261.4539,262.009,261.2458,261.9991,58469.0
2020-11-19 15:30:00,264.38,264.83,264.07,264.81,62028.0,262.0387,262.4847,261.7315,262.4649,62028.0
2020-11-19 15:35:00,264.78,265.28,264.76,265.11,57511.0,262.4352,262.9307,262.4154,262.7623,57511.0
2020-11-19 15:40:00,265.11,265.29,264.96,265.05,56720.0,262.7623,262.9407,262.6136,262.7028,56720.0
2020-11-19 15:45:00,265.03,265.13,264.87,264.97,83659.0,262.683,262.7821,262.5244,262.6235,83659.0
2020-11-19 15:50:00,264.95,265.32,264.47,264.63,124413.0,262.6037,262.9704,262.1279,262.2865,124413.0
2020-11-19 15:55:00,264.52,265.28,264.28,264.58,299332.0,262.1775,262.9307,261.9396,262.2369,299332.0
2020-11-20 09:30:00,263.59,264.17,261.88,262.44,234056.0,261.2557,261.8306,259.5609,260.1159,234056.0
2020-11-20 09:35:00,262.42,262.96,260.85,260.86,82069.0,260.0961,260.6313,258.54,258.5499,82069.0
2020-11-20 09:40:00,260.95,261.77,260.94,261.63,61397.0,258.6391,259.4518,258.6292,259.3131,61397.0
2020-11-20 09:45:00,261.43,261.59,260.83,261.05,38747.0,259.1148,259.2734,258.5202,258.7382,38747.0
2020-11-20 09:50:00,261.22,261.99,260.81,261.45,52031.0,258.9067,259.6699,258.5003,259.1347,52031.0
2020-11-20 09:55:00,261.45,262.23,260.83,262.2,51929.0,259.1347,259.9078,258.5202,259.878,51929.0
2020-11-20 10:00:00,262.21,262.84,261.92,262.61,31954.0,259.8879,260.5124,259.6005,260.2844,31954.0
2020-11-20 10:05:00,262.58,263.19,262.43,262.71,29169.0,260.2547,260.8593,260.106,260.3835,29169.0
2020-11-20 10:10:00,262.66,262.93,261.96,262.41,26114.0,260.334,260.6016,259.6401,260.0862,26114.0
2020-11-20 10:15:00,262.37,262.7,262.08,262.62,44972.0,260.0465,260.3736,259.7591,260.2943,44972.0
2020-11-20 10:20:00,262.67,263.46,262.55,263.27,53896.0,260.3439,261.1269,260.2249,260.9385,53896.0
2020-11-20 10:25:00,263.22,263.55,262.98,263.4,60446.0,260.889,261.2161,260.6511,261.0674,60446.0
2020-11-20 10:30:00,263.38,264.0,263.07,263.94,61087.0,261.0476,261.6621,260.7403,261.6026,61087.0
2020-11-20 10:35:00,264.0,264.6,263.97,264.48,33608.0,261.6621,262.2568,261.6323,262.1378,33608.0
2020-11-20 10:40:00,264.48,264.48,263.76,264.26,31678.0,262.1378,262.1378,261.4242,261.9198,31678.0
2020-11-20 10:45:00,264.32,264.44,263.82,263.92,21112.0,261.9793,262.0982,261.4837,261.5828,21112.0
2020-11-20 10:50:00,263.88,264.61,263.84,264.47,32189.0,261.5431,262.2667,261.5035,262.1279,32189.0
2020-11-20 10:55:00,264.36,264.36,263.88,264.06,22842.0,262.0189,262.0189,261.5431,261.7216,22842.0
2020-11-20 11:00:00,264.13,264.34,263.9,264.1,30799.0,261.7909,261.9991,261.563,261.7612,30799.0
2020-11-20 11:05:00,264.02,264.53,264.01,264.5,63132.0,261.6819,262.1874,261.672,262.1577,63132.0
2020-11-20 11:10:00,264.49,265.02,264.43,264.62,42880.0,262.1477,262.6731,262.0883,262.2766,42880.0
2020-11-20 11:15:00,264.64,264.64,264.05,264.3,33354.0,262.2964,262.2964,261.7116,261.9594,33354.0
2020-11-20 11:20:00,264.28,264.28,263.61,263.75,72222.0,261.9396,261.9396,261.2755,261.4143,72222.0
2020-11-20 11:25:00,263.75,263.84,263.42,263.55,36210.0,261.4143,261.5035,261.0872,261.2161,36210.0
2020-11-20 11:30:00,263.51,263.69,263.18,263.54,38612.0,261.1764,261.3548,260.8493,261.2062,38612.0
2020-11-20 11:35:00,263.56,263.79,263.28,263.31,22301.0,261.226,261.4539,260.9485,260.9782,22301.0
2020-11-20 11:40:00,263.34,263.53,262.64,262.84,32830.0,261.0079,261.1962,260.3141,260.5124,32830.0
2020-11-20 11:45:00,262.85,262.94,262.5,262.5,61371.0,260.5223,260.6115,260.1754,260.1754,61371.0
2020-11-20 11:50:00,262.47,262.89,262.2,262.26,26259.0,260.1456,260.5619,259.878,259.9375,26259.0
2020-11-20 11:55:00,262.31,262.72,262.27,262.65,19865.0,259.9871,260.3934,259.9474,260.324,19865.0
2020-11-20 12:00:00,262.68,262.84,262.53,262.55,14290.0,260.3538,260.5124,260.2051,260.2249,14290.0
2020-11-20 12:05:00,262.55,263.14,262.55,262.9,26081.0,260.2249,260.8097,260.2249,260.5718,26081.0
2020-11-20 12:10:00,262.9,262.95,262.58,262.59,24969.0,260.5718,260.6214,260.2547,260.2646,24969.0
2020-11-20 12:15:00,262.55,262.58,262.06,262.5,31230.0,260.2249,260.2547,259.7393,260.1754,31230.0
2020-11-20 12:20:00,262.47,262.56,262.29,262.52,15885.0,260.1456,260.2348,259.9672,260.1952,15885.0
2020-11-20 12:25:00,262.53,262.83,262.53,262.74,21087.0,260.2051,260.5024,260.2051,260.4132,21087.0
2020-11-20 12:30:00,262.78,262.94,262.4,262.41,9961.0,260.4529,260.6115,260.0763,260.0862,9961.0
2020-11-20 12:35:00,262.42,262.7,262.25,262.47,13683.0,260.0961,260.3736,259.9276,260.1456,13683.0
2020-11-20 12:40:00,262.52,262.87,262.38,262.79,16025.0,260.1952,260.5421,260.0564,260.4628,16025.0
2020-11-20 12:45:00,262.74,263.12,262.53,262.72,19707.0,260.4132,260.7899,260.2051,260.3934,19707.0
2020-11-20 12:50:00,262.72,262.86,262.65,262.7,8719.0,260.3934,260.5322,260.324,260.3736,8719.0
2020-11-20 12:55:00,262.73,263.03,262.62,262.84,10444.0,260.4033,260.7007,260.2943,260.5124,10444.0
2020-11-20 13:00:00,262.84,262.84,262.12,262.21,13072.0,260.5124,260.5124,259.7987,259.8879,13072.0
2020-11-20 13:05:00,262.18,262.19,261.81,261.91,36068.0,259.8582,259.8681,259.4915,259.5906,36068.0
2020-11-20 13:10:00,261.86,262.11,261.73,261.96,47773.0,259.541,259.7888,259.4122,259.6401,47773.0
2020-11-20 13:15:00,261.99,262.21,261.92,262.2,23843.0,259.6699,259.8879,259.6005,259.878,23843.0
2020-11-20 13:20:00,262.19,262.42,262.0,262.06,18566.0,259.8681,260.0961,259.6798,259.7393,18566.0
2020-11-20 13:25:00,262.13,262.43,262.08,262.38,22413.0,259.8086,260.106,259.7591,260.0564,22413.0
2020-11-20 13:30:00,262.43,262.57,262.42,262.55,21340.0,260.106,260.2447,260.0961,260.2249,21340.0
2020-11-20 13:35:00,262.55,262.87,262.55,262.73,41973.0,260.2249,260.5421,260.2249,260.4033,41973.0
2020-11-20 13:40:00,262.72,262.76,262.43,262.67,29435.0,260.3934,260.4331,260.106,260.3439,29435.0
2020-11-20 13:45:00,262.69,262.74,261.98,262.1,35608.0,260.3637,260.4132,259.66,259.7789,35608.0
2020-11-20 13:50:00,262.06,262.06,261.8,261.92,17440.0,259.7393,259.7393,259.4816,259.6005,17440.0
2020-11-20 13:55:00,261.94,262.04,261.71,261.8,18346.0,259.6203,259.7194,259.3924,259.4816,18346.0
2020-11-20 14:00:00,261.8,262.12,261.66,261.94,45312.0,259.4816,259.7987,259.3428,259.6203,45312.0
2020-11-20 14:05:00,261.93,262.01,261.73,261.93,27453.0,259.6104,259.6897,259.4122,259.6104,27453.0
2020-11-20 14:10:00,261.93,261.93,261.64,261.64,15976.0,259.6104,259.6104,259.323,259.323,15976.0
2020-11-20 14:15:00,261.62,261.83,261.4,261.48,17974.0,259.3032,259.5113,259.0851,259.1644,17974.0
2020-11-20 14:20:00,261.53,262.17,261.5,262.14,26695.0,259.214,259.8483,259.1842,259.8186,26695.0
2020-11-20 14:25:00,262.15,262.21,261.84,262.02,15427.0,259.8285,259.8879,259.5212,259.6996,15427.0
2020-11-20 14:30:00,262.07,262.11,261.9,262.06,17606.0,259.7492,259.7888,259.5807,259.7393,17606.0
2020-11-20 14:35:00,262.08,262.37,262.07,262.24,30722.0,259.7591,260.0465,259.7492,259.9177,30722.0
2020-11-20 14:40:00,262.25,262.25,261.71,262.06,12238.0,259.9276,259.9276,259.3924,259.7393,12238.0
2020-11-20 14:45:00,262.0,262.15,261.85,262.15,20661.0,259.6798,259.8285,259.5311,259.8285,20661.0
2020-11-20 14:50:00,262.16,262.23,261.95,262.11,21323.0,259.8384,259.9078,259.6302,259.7888,21323.0
2020-11-20 14:55:00,262.1,262.24,261.95,262.09,30445.0,259.7789,259.9177,259.6302,259.769,30445.0
2020-11-20 15:00:00,262.15,262.19,261.98,262.03,19020.0,259.8285,259.8681,259.66,259.7095,19020.0
2020-11-20 15:05:00,262.0,262.39,261.89,261.92,28985.0,259.6798,260.0663,259.5708,259.6005,28985.0
2020-11-20 15:10:00,261.9,261.91,261.02,261.02,39325.0,259.5807,259.5906,258.7085,258.7085,39325.0
2020-11-20 15:15:00,261.03,261.03,260.6,260.85,51612.0,258.7184,258.7184,258.2922,258.54,51612.0
2020-11-20 15:20:00,260.82,261.09,260.65,261.05,38378.0,258.5102,258.7779,258.3418,258.7382,38378.0
2020-11-20 15:25:00,261.06,261.16,260.55,260.55,42779.0,258.7481,258.8472,258.2426,258.2426,42779.0
2020-11-20 15:30:00,260.55,260.61,259.5,259.61,87279.0,258.2426,258.3021,257.2019,257.311,87279.0
2020-11-20 15:35:00,259.61,260.33,259.54,260.15,70912.0,257.311,258.0246,257.2416,257.8462,70912.0
2020-11-20 15:40:00,260.17,260.22,259.56,260.08,89419.0,257.866,257.9156,257.2614,257.7768,89419.0
2020-11-20 15:45:00,260.05,260.25,259.82,260.05,60733.0,257.7471,257.9453,257.5191,257.7471,60733.0
2020-11-20 15:50:00,259.98,260.03,259.16,259.16,139576.0,257.6777,257.7272,256.8649,256.8649,139576.0
2020-11-20 15:55:00,259.15,259.17,257.82,258.03,370577.0,256.855,256.8749,255.5368,255.745,370577.0
2020-11-23 09:30:00,261.23,261.74,257.51,257.69,189648.0,258.9166,259.4221,255.2296,255.408,189648.0
2020-11-23 09:35:00,257.65,259.89,257.3,259.03,98410.0,255.3683,257.5885,255.0214,256.7361,98410.0
2020-11-23 09:40:00,259.03,259.37,258.58,259.21,49069.0,256.7361,257.0731,256.2901,256.9145,49069.0
2020-11-23 09:45:00,259.32,261.23,259.26,260.93,92242.0,257.0235,258.9166,256.9641,258.6193,92242.0
2020-11-23 09:50:00,260.94,260.95,259.87,260.25,71245.0,258.6292,258.6391,257.5687,257.9453,71245.0
2020-11-23 09:55:00,260.25,260.61,258.7,258.84,50350.0,257.9453,258.3021,256.409,256.5478,50350.0
2020-11-23 10:00:00,258.84,259.46,258.73,259.28,82268.0,256.5478,257.1623,256.4388,256.9839,82268.0
2020-11-23 10:05:00,259.32,259.48,257.75,257.89,85215.0,257.0235,257.1821,255.4674,255.6062,85215.0
2020-11-23 10:10:00,257.7,257.72,256.5,256.8,58657.0,255.4179,255.4377,254.2285,254.5258,58657.0
2020-11-23 10:15:00,256.73,257.24,256.42,256.7,61116.0,254.4565,254.9619,254.1492,254.4267,61116.0
2020-11-23 10:20:00,256.41,256.49,255.39,255.47,56026.0,254.1393,254.2186,253.1283,253.2076,56026.0
2020-11-23 10:25:00,255.35,255.57,254.73,254.9,109567.0,253.0887,253.3067,252.4742,252.6427,109567.0
2020-11-23 10:30:00,254.81,256.07,254.61,255.72,82214.0,252.5535,253.8023,252.3552,253.4554,82214.0
2020-11-23 10:35:00,255.76,256.59,255.67,256.39,53612.0,253.4951,254.3177,253.4059,254.1195,53612.0
2020-11-23 10:40:00,256.32,256.56,255.69,255.95,37649.0,254.0501,254.288,253.4257,253.6834,37649.0
2020-11-23 10:45:00,255.95,256.01,255.0,255.0,69030.0,253.6834,253.7428,252.7418,252.7418,69030.0
2020-11-23 10:50:00,255.0,256.37,255.0,256.33,41079.0,252.7418,254.0997,252.7418,254.06,41079.0
2020-11-23 10:55:00,256.22,256.71,256.16,256.55,30451.0,253.951,254.4366,253.8915,254.2781,30451.0
2020-11-23 11:00:00,256.59,256.81,256.36,256.75,34680.0,254.3177,254.5358,254.0897,254.4763,34680.0
2020-11-23 11:05:00,256.75,257.0,256.05,256.1,36392.0,254.4763,254.7241,253.7825,253.832,36392.0
2020-11-23 11:10:00,255.93,255.93,255.15,255.16,29004.0,253.6636,253.6636,252.8905,252.9004,29004.0
2020-11-23 11:15:00,255.23,255.88,255.15,255.87,20640.0,252.9697,253.614,252.8905,253.6041,20640.0
2020-11-23 11:20:00,255.85,256.24,255.63,256.0,34531.0,253.5843,253.9708,253.3662,253.7329,34531.0
2020-11-23 11:25:00,255.95,256.4,255.94,256.12,35654.0,253.6834,254.1294,253.6735,253.8519,35654.0
2020-11-23 11:30:00,256.11,256.76,256.01,256.28,21196.0,253.842,254.4862,253.7428,254.0105,21196.0
2020-11-23 11:35:00,256.31,256.92,256.28,256.68,30895.0,254.0402,254.6448,254.0105,254.4069,30895.0
2020-11-23 11:40:00,256.69,256.69,256.3,256.35,16485.0,254.4168,254.4168,254.0303,254.0798,16485.0
2020-11-23 11:45:00,256.29,256.45,255.95,255.96,34267.0,254.0204,254.1789,253.6834,253.6933,34267.0
2020-11-23 11:50:00,255.99,256.2,255.47,256.19,33326.0,253.723,253.9312,253.2076,253.9212,33326.0
2020-11-23 11:55:00,256.16,256.99,256.16,256.87,10821.0,253.8915,254.7142,253.8915,254.5952,10821.0
2020-11-23 12:00:00,256.83,256.86,256.5,256.57,16937.0,254.5556,254.5853,254.2285,254.2979,16937.0
2020-11-23 12:05:00,256.51,256.52,255.98,256.12,34826.0,254.2384,254.2483,253.7131,253.8519,34826.0
2020-11-23 12:10:00,256.01,256.51,255.9,256.4,17102.0,253.7428,254.2384,253.6338,254.1294,17102.0
2020-11-23 12:15:00,256.33,256.85,256.3,256.85,10954.0,254.06,254.5754,254.0303,254.5754,10954.0
2020-11-23 12:20:00,256.88,257.44,256.81,257.27,23902.0,254.6051,255.1602,254.5358,254.9917,23902.0
2020-11-23 12:25:00,257.28,257.39,256.99,257.16,15555.0,255.0016,255.1106,254.7142,254.8827,15555.0
2020-11-23 12:30:00,257.11,257.25,256.95,257.0,17200.0,254.8331,254.9719,254.6745,254.7241,17200.0
2020-11-23 12:35:00,257.0,257.06,256.67,256.76,28093.0,254.7241,254.7835,254.397,254.4862,28093.0
2020-11-23 12:40:00,256.71,256.74,256.15,256.27,15746.0,254.4366,254.4664,253.8816,254.0005,15746.0
2020-11-23 12:45:00,256.32,256.48,256.15,256.44,14192.0,254.0501,254.2087,253.8816,254.169,14192.0
2020-11-23 12:50:00,256.44,256.68,256.33,256.57,12017.0,254.169,254.4069,254.06,254.2979,12017.0
2020-11-23 12:55:00,256.62,256.7,256.34,256.69,13334.0,254.3474,254.4267,254.0699,254.4168,13334.0
2020-11-23 13:00:00,256.77,256.83,256.5,256.57,17793.0,254.4961,254.5556,254.2285,254.2979,17793.0
2020-11-23 13:05:00,256.61,257.41,256.54,257.41,16838.0,254.3375,255.1304,254.2681,255.1304,16838.0
2020-11-23 13:10:00,257.35,257.69,257.26,257.69,18059.0,255.071,255.408,254.9818,255.408,18059.0
2020-11-23 13:15:00,257.7,258.05,257.56,257.94,29740.0,255.4179,255.7648,255.2791,255.6558,29740.0
2020-11-23 13:20:00,257.89,258.06,257.64,257.65,25271.0,255.6062,255.7747,255.3584,255.3683,25271.0
2020-11-23 13:25:00,257.75,257.85,257.5,257.65,17584.0,255.4674,255.5665,255.2196,255.3683,17584.0
2020-11-23 13:30:00,257.66,257.89,257.54,257.58,11721.0,255.3782,255.6062,255.2593,255.2989,11721.0
2020-11-23 13:35:00,257.51,257.76,257.47,257.65,13381.0,255.2296,255.4773,255.1899,255.3683,13381.0
2020-11-23 13:40:00,257.63,257.63,257.24,257.24,10234.0,255.3485,255.3485,254.9619,254.9619,10234.0
2020-11-23 13:45:00,257.34,257.87,257.28,257.58,18162.0,255.0611,255.5864,255.0016,255.2989,18162.0
2020-11-23 13:50:00,257.51,257.53,257.13,257.34,11737.0,255.2296,255.2494,254.8529,255.0611,11737.0
2020-11-23 13:55:00,257.25,257.38,257.06,257.21,14195.0,254.9719,255.1007,254.7835,254.9322,14195.0
2020-11-23 14:00:00,257.16,257.17,256.6,256.88,18033.0,254.8827,254.8926,254.3276,254.6051,18033.0
2020-11-23 14:05:00,256.87,257.06,256.6,256.63,20584.0,254.5952,254.7835,254.3276,254.3574,20584.0
2020-11-23 14:10:00,256.72,256.78,256.48,256.75,14191.0,254.4466,254.506,254.2087,254.4763,14191.0
2020-11-23 14:15:00,256.82,257.09,256.37,256.59,19210.0,254.5457,254.8133,254.0997,254.3177,19210.0
2020-11-23 14:20:00,256.55,257.31,256.55,257.1,28442.0,254.2781,255.0313,254.2781,254.8232,28442.0
2020-11-23 14:25:00,257.06,257.08,256.74,256.88,13713.0,254.7835,254.8034,254.4664,254.6051,13713.0
2020-11-23 14:30:00,256.84,257.31,256.74,257.23,36406.0,254.5655,255.0313,254.4664,254.952,36406.0
2020-11-23 14:35:00,257.26,257.46,257.1,257.46,17619.0,254.9818,255.18,254.8232,255.18,17619.0
2020-11-23 14:40:00,257.35,257.35,257.03,257.12,17056.0,255.071,255.071,254.7538,254.843,17056.0
2020-11-23 14:45:00,257.11,257.15,256.8,256.99,22825.0,254.8331,254.8727,254.5258,254.7142,22825.0
2020-11-23 14:50:00,257.1,257.99,256.85,257.72,51526.0,254.8232,255.7053,254.5754,255.4377,51526.0
2020-11-23 14:55:00,257.69,258.07,257.68,258.04,33318.0,255.408,255.7846,255.3981,255.7549,33318.0
2020-11-23 15:00:00,258.06,258.46,258.05,258.29,33873.0,255.7747,256.1711,255.7648,256.0027,33873.0
2020-11-23 15:05:00,258.34,258.81,258.22,258.45,23089.0,256.0522,256.518,255.9333,256.1612,23089.0
2020-11-23 15:10:00,258.49,258.49,258.03,258.03,23711.0,256.2009,256.2009,255.745,255.745,23711.0
2020-11-23 15:15:00,258.07,258.11,257.55,257.58,35808.0,255.7846,255.8242,255.2692,255.2989,35808.0
2020-11-23 15:20:00,257.62,257.69,257.21,257.44,26049.0,255.3386,255.408,254.9322,255.1602,26049.0
2020-11-23 15:25:00,257.41,257.55,257.28,257.47,25065.0,255.1304,255.2692,255.0016,255.1899,25065.0
2020-11-23 15:30:00,257.51,257.62,257.16,257.21,40799.0,255.2296,255.3386,254.8827,254.9322,40799.0
2020-11-23 15:35:00,257.22,257.29,256.88,257.05,34368.0,254.9421,255.0115,254.6051,254.7736,34368.0
2020-11-23 15:40:00,257.05,257.48,257.05,257.38,37000.0,254.7736,255.1998,254.7736,255.1007,37000.0
2020-11-23 15:45:00,257.4,257.77,257.3,257.38,46351.0,255.1205,255.4873,255.0214,255.1007,46351.0
2020-11-23 15:50:00,257.42,257.6,257.1,257.14,82098.0,255.1404,255.3188,254.8232,254.8628,82098.0
2020-11-23 15:55:00,257.14,257.86,256.29,257.58,285944.0,254.8628,255.5765,254.0204,255.2989,285944.0
2020-11-24 09:30:00,260.0,262.31,259.51,260.9,214298.0,257.6975,259.9871,257.2118,258.5895,214298.0
2020-11-24 09:35:00,260.89,261.27,259.76,260.7,85029.0,258.5796,258.9563,257.4596,258.3913,85029.0
2020-11-24 09:40:00,260.7,260.7,258.82,259.39,73423.0,258.3913,258.3913,256.528,257.0929,73423.0
2020-11-24 09:45:00,259.43,260.19,258.35,260.02,63438.0,257.1326,257.8858,256.0621,257.7173,63438.0
2020-11-24 09:50:00,260.17,261.93,259.86,261.63,83189.0,257.866,259.6104,257.5587,259.3131,83189.0
2020-11-24 09:55:00,261.63,262.1,260.93,261.78,56479.0,259.3131,259.7789,258.6193,259.4617,56479.0
2020-11-24 10:00:00,261.75,262.09,260.76,260.91,60779.0,259.432,259.769,258.4508,258.5994,60779.0
2020-11-24 10:05:00,260.95,261.71,260.85,261.34,62176.0,258.6391,259.3924,258.54,259.0256,62176.0
2020-11-24 10:10:00,261.27,261.73,260.5,260.52,54540.0,258.9563,259.4122,258.1931,258.2129,54540.0
2020-11-24 10:15:00,260.6,261.47,260.17,261.06,49544.0,258.2922,259.1545,257.866,258.7481,49544.0
2020-11-24 10:20:00,261.1,261.18,260.17,260.35,51075.0,258.7878,258.8671,257.866,258.0444,51075.0
2020-11-24 10:25:00,260.28,260.95,260.21,260.36,39267.0,257.975,258.6391,257.9056,258.0543,39267.0
2020-11-24 10:30:00,260.34,260.71,259.49,259.64,60048.0,258.0345,258.4012,257.192,257.3407,60048.0
2020-11-24 10:35:00,259.63,259.93,259.37,259.47,59647.0,257.3308,257.6281,257.0731,257.1722,59647.0
2020-11-24 10:40:00,259.46,260.38,259.39,259.75,61606.0,257.1623,258.0741,257.0929,257.4497,61606.0
2020-11-24 10:45:00,259.64,259.69,259.2,259.63,41000.0,257.3407,257.3903,256.9046,257.3308,41000.0
2020-11-24 10:50:00,259.67,259.73,259.09,259.29,52502.0,257.3704,257.4299,256.7956,256.9938,52502.0
2020-11-24 10:55:00,259.37,259.68,259.09,259.44,49909.0,257.0731,257.3803,256.7956,257.1425,49909.0
2020-11-24 11:00:00,259.52,259.7,259.26,259.6,46055.0,257.2218,257.4002,256.9641,257.301,46055.0
2020-11-24 11:05:00,259.65,260.35,259.65,260.01,40572.0,257.3506,258.0444,257.3506,257.7074,40572.0
2020-11-24 11:10:00,260.06,260.65,259.79,259.8,42482.0,257.757,258.3418,257.4894,257.4993,42482.0
2020-11-24 11:15:00,259.82,260.19,259.82,260.19,41460.0,257.5191,257.8858,257.5191,257.8858,41460.0
2020-11-24 11:20:00,260.2,260.26,258.91,259.0,60461.0,257.8957,257.9552,256.6172,256.7064,60461.0
2020-11-24 11:25:00,259.05,259.4,258.95,259.06,40369.0,256.7559,257.1028,256.6568,256.7658,40369.0
2020-11-24 11:30:00,259.11,259.33,258.75,259.26,47687.0,256.8154,257.0334,256.4586,256.9641,47687.0
2020-11-24 11:35:00,259.23,259.23,258.5,258.98,31522.0,256.9343,256.9343,256.2108,256.6865,31522.0
2020-11-24 11:40:00,259.0,259.05,258.42,258.42,32156.0,256.7064,256.7559,256.1315,256.1315,32156.0
2020-11-24 11:45:00,258.42,258.8,258.2,258.75,25832.0,256.1315,256.5081,255.9134,256.4586,25832.0
2020-11-24 11:50:00,258.77,258.81,257.82,258.31,35521.0,256.4784,256.518,255.5368,256.0225,35521.0
2020-11-24 11:55:00,258.36,258.9,258.32,258.58,31590.0,256.072,256.6072,256.0324,256.2901,31590.0
2020-11-24 12:00:00,258.66,259.0,258.6,259.0,38002.0,256.3694,256.7064,256.3099,256.7064,38002.0
2020-11-24 12:05:00,259.04,259.31,258.96,259.11,27498.0,256.746,257.0136,256.6667,256.8154,27498.0
2020-11-24 12:10:00,259.08,259.11,258.81,258.89,18499.0,256.7857,256.8154,256.518,256.5973,18499.0
2020-11-24 12:15:00,258.79,259.35,258.77,259.12,17155.0,256.4982,257.0533,256.4784,256.8253,17155.0
2020-11-24 12:20:00,259.12,259.5,259.08,259.48,20532.0,256.8253,257.2019,256.7857,257.1821,20532.0
2020-11-24 12:25:00,259.48,259.95,259.44,259.71,36092.0,257.1821,257.648,257.1425,257.4101,36092.0
2020-11-24 12:30:00,259.77,260.09,259.71,260.03,32982.0,257.4695,257.7867,257.4101,257.7272,32982.0
2020-11-24 12:35:00,260.01,260.22,259.26,259.55,22795.0,257.7074,257.9156,256.9641,257.2515,22795.0
2020-11-24 12:40:00,259.52,259.68,259.22,259.48,17549.0,257.2218,257.3803,256.9244,257.1821,17549.0
2020-11-24 12:45:00,259.48,259.83,259.37,259.6,18994.0,257.1821,257.529,257.0731,257.301,18994.0
2020-11-24 12:50:00,259.67,259.77,259.13,259.21,19556.0,257.3704,257.4695,256.8352,256.9145,19556.0
2020-11-24 12:55:00,259.19,259.55,259.11,259.47,22673.0,256.8947,257.2515,256.8154,257.1722,22673.0
2020-11-24 13:00:00,259.52,259.59,259.27,259.53,18828.0,257.2218,257.2911,256.974,257.2317,18828.0
2020-11-24 13:05:00,259.53,259.69,259.3,259.6,17629.0,257.2317,257.3903,257.0037,257.301,17629.0
2020-11-24 13:10:00,259.61,259.98,259.53,259.88,16327.0,257.311,257.6777,257.2317,257.5786,16327.0
2020-11-24 13:15:00,259.85,259.9,259.54,259.73,13860.0,257.5488,257.5984,257.2416,257.4299,13860.0
2020-11-24 13:20:00,259.67,260.0,259.54,259.7,20073.0,257.3704,257.6975,257.2416,257.4002,20073.0
2020-11-24 13:25:00,259.71,259.83,259.37,259.81,15517.0,257.4101,257.529,257.0731,257.5092,15517.0
2020-11-24 13:30:00,259.85,260.15,259.75,260.13,17645.0,257.5488,257.8462,257.4497,257.8264,17645.0
2020-11-24 13:35:00,260.16,260.44,260.1,260.35,27640.0,257.8561,258.1336,257.7966,258.0444,27640.0
2020-11-24 13:40:00,260.32,260.55,260.07,260.21,55825.0,258.0147,258.2426,257.7669,257.9056,55825.0
2020-11-24 13:45:00,260.23,260.29,259.97,260.05,15923.0,257.9255,257.9849,257.6678,257.7471,15923.0
2020-11-24 13:50:00,260.05,260.11,259.69,259.8,10906.0,257.7471,257.8065,257.3903,257.4993,10906.0
2020-11-24 13:55:00,259.81,260.11,259.81,260.11,14042.0,257.5092,257.8065,257.5092,257.8065,14042.0
2020-11-24 14:00:00,260.1,260.34,260.0,260.13,21867.0,257.7966,258.0345,257.6975,257.8264,21867.0
2020-11-24 14:05:00,260.15,260.2,259.61,259.77,21584.0,257.8462,257.8957,257.311,257.4695,21584.0
2020-11-24 14:10:00,259.79,259.8,259.59,259.76,11333.0,257.4894,257.4993,257.2911,257.4596,11333.0
2020-11-24 14:15:00,259.72,259.93,259.53,259.93,20248.0,257.42,257.6281,257.2317,257.6281,20248.0
2020-11-24 14:20:00,259.97,260.18,259.8,259.9,31206.0,257.6678,257.8759,257.4993,257.5984,31206.0
2020-11-24 14:25:00,259.9,259.96,259.52,259.57,29996.0,257.5984,257.6579,257.2218,257.2713,29996.0
2020-11-24 14:30:00,259.66,259.85,259.59,259.8,19769.0,257.3605,257.5488,257.2911,257.4993,19769.0
2020-11-24 14:35:00,259.84,259.9,259.64,259.68,26499.0,257.5389,257.5984,257.3407,257.3803,26499.0
2020-11-24 14:40:00,259.69,259.98,259.63,259.68,24399.0,257.3903,257.6777,257.3308,257.3803,24399.0
2020-11-24 14:45:00,259.7,259.8,259.39,259.69,17602.0,257.4002,257.4993,257.0929,257.3903,17602.0
2020-11-24 14:50:00,259.76,259.9,259.7,259.74,21129.0,257.4596,257.5984,257.4002,257.4398,21129.0
2020-11-24 14:55:00,259.76,260.1,259.69,260.03,41225.0,257.4596,257.7966,257.3903,257.7272,41225.0
2020-11-24 15:00:00,259.99,260.22,259.61,259.81,32826.0,257.6876,257.9156,257.311,257.5092,32826.0
2020-11-24 15:05:00,259.79,259.93,259.57,259.91,24824.0,257.4894,257.6281,257.2713,257.6083,24824.0
2020-11-24 15:10:00,259.92,260.43,259.91,260.35,45874.0,257.6182,258.1237,257.6083,258.0444,45874.0
2020-11-24 15:15:00,260.35,260.48,260.08,260.15,35608.0,258.0444,258.1733,257.7768,257.8462,35608.0
2020-11-24 15:20:00,260.21,260.36,260.05,260.22,28280.0,257.9056,258.0543,257.7471,257.9156,28280.0
2020-11-24 15:25:00,260.19,260.29,260.08,260.22,27096.0,257.8858,257.9849,257.7768,257.9156,27096.0
2020-11-24 15:30:00,260.24,260.86,260.24,260.68,62052.0,257.9354,258.5499,257.9354,258.3715,62052.0
2020-11-24 15:35:00,260.65,260.65,260.13,260.18,35680.0,258.3418,258.3418,257.8264,257.8759,35680.0
2020-11-24 15:40:00,260.18,260.45,260.05,260.19,43718.0,257.8759,258.1435,257.7471,257.8858,43718.0
2020-11-24 15:45:00,260.18,260.42,260.09,260.11,51475.0,257.8759,258.1138,257.7867,257.8065,51475.0
2020-11-24 15:50:00,260.12,260.63,260.07,260.63,80979.0,257.8164,258.3219,257.7669,258.3219,80979.0
2020-11-24 15:55:00,260.64,260.9,260.2,260.79,163484.0,258.3318,258.5895,257.8957,258.4805,163484.0
2020-11-25 09:30:00,263.73,264.64,262.0,264.64,202375.0,261.3945,262.2964,259.6798,262.2964,202375.0
2020-11-25 09:35:00,264.65,264.75,263.6,263.78,56139.0,262.3063,262.4054,261.2656,261.444,56139.0
2020-11-25 09:40:00,263.88,264.5,263.22,263.25,56332.0,261.5431,262.1577,260.889,260.9187,56332.0
2020-11-25 09:45:00,263.46,263.92,262.55,262.55,46039.0,261.1269,261.5828,260.2249,260.2249,46039.0
2020-11-25 09:50:00,262.55,264.64,262.5,264.62,62146.0,260.2249,262.2964,260.1754,262.2766,62146.0
2020-11-25 09:55:00,264.67,265.26,264.32,265.23,102960.0,262.3262,262.9109,261.9793,262.8812,102960.0
2020-11-25 10:00:00,265.23,265.23,264.39,264.54,55295.0,262.8812,262.8812,262.0486,262.1973,55295.0
2020-11-25 10:05:00,264.49,265.1,263.94,265.1,42122.0,262.1477,262.7523,261.6026,262.7523,42122.0
2020-11-25 10:10:00,265.15,265.37,264.6,265.37,33457.0,262.8019,263.02,262.2568,263.02,33457.0
2020-11-25 10:15:00,265.36,265.88,265.03,265.69,27654.0,263.01,263.5254,262.683,263.3371,27654.0
2020-11-25 10:20:00,265.79,266.1,265.51,265.72,65316.0,263.4362,263.7435,263.1587,263.3669,65316.0
2020-11-25 10:25:00,265.72,266.01,264.5,265.14,55195.0,263.3669,263.6543,262.1577,262.792,55195.0
2020-11-25 10:30:00,265.19,265.92,264.8,265.25,41457.0,262.8415,263.5651,262.455,262.901,41457.0
2020-11-25 10:35:00,265.19,265.93,265.07,265.65,36292.0,262.8415,263.575,262.7226,263.2975,36292.0
2020-11-25 10:40:00,265.72,265.95,265.34,265.38,31078.0,263.3669,263.5948,262.9902,263.0299,31078.0
2020-11-25 10:45:00,265.43,265.69,265.29,265.58,17840.0,263.0794,263.3371,262.9407,263.2281,17840.0
2020-11-25 10:50:00,265.54,265.6,264.57,264.68,55369.0,263.1884,263.2479,262.227,262.3361,55369.0
2020-11-25 10:55:00,264.62,264.63,263.71,264.23,52977.0,262.2766,262.2865,261.3747,261.89,52977.0
2020-11-25 11:00:00,264.31,264.98,264.13,264.58,36901.0,261.9693,262.6334,261.7909,262.2369,36901.0
2020-11-25 11:05:00,264.51,264.57,263.83,263.96,32995.0,262.1676,262.227,261.4936,261.6224,32995.0
2020-11-25 11:10:00,263.94,264.42,263.59,264.35,23382.0,261.6026,262.0784,261.2557,262.009,23382.0
2020-11-25 11:15:00,264.34,264.4,263.89,263.96,15538.0,261.9991,262.0585,261.5531,261.6224,15538.0
2020-11-25 11:20:00,263.95,264.2,263.49,263.73,20235.0,261.6125,261.8603,261.1566,261.3945,20235.0
2020-11-25 11:25:00,263.75,263.9,263.59,263.79,12453.0,261.4143,261.563,261.2557,261.4539,12453.0
2020-11-25 11:30:00,263.66,264.1,263.46,263.91,15363.0,261.3251,261.7612,261.1269,261.5729,15363.0
2020-11-25 11:35:00,263.91,264.55,260.0,260.32,292537.0,261.5729,262.2072,257.6975,258.0147,292537.0
2020-11-25 11:40:00,260.47,261.98,249.0,254.31,1065983.0,258.1633,259.66,246.7949,252.0579,1065983.0
2020-11-25 11:45:00,254.3,256.0,251.05,251.8,676631.0,252.048,253.7329,248.8268,249.5701,676631.0
2020-11-25 11:50:00,251.89,252.96,249.05,250.65,536381.0,249.6593,250.7199,246.8445,248.4303,536381.0
2020-11-25 11:55:00,250.63,251.87,250.0,250.4,477990.0,248.4105,249.6395,247.7861,248.1825,477990.0
2020-11-25 12:00:00,250.26,252.0,249.85,251.16,379282.0,248.0438,249.7684,247.6374,248.9358,379282.0
2020-11-25 12:05:00,251.07,251.3,247.22,248.11,548473.0,248.8466,249.0746,245.0307,245.9128,548473.0
2020-11-25 12:10:00,248.0,252.73,247.73,252.47,636386.0,245.8038,250.4919,245.5362,250.2342,636386.0
2020-11-25 12:15:00,252.58,252.71,248.81,249.44,515144.0,250.3432,250.4721,246.6066,247.231,515144.0
2020-11-25 12:20:00,249.45,250.42,249.1,249.94,419089.0,247.2409,248.2023,246.894,247.7266,419089.0
2020-11-25 12:25:00,249.96,251.82,249.6,251.76,648126.0,247.7464,249.5899,247.3896,249.5305,648126.0
2020-11-25 12:30:00,251.79,252.98,251.2,252.13,431828.0,249.5602,250.7397,248.9754,249.8972,431828.0
2020-11-25 12:35:00,252.1,253.51,252.04,252.45,318014.0,249.8675,251.265,249.808,250.2144,318014.0
2020-11-25 12:40:00,252.41,252.65,251.66,252.21,189557.0,250.1747,250.4126,249.4314,249.9765,189557.0
2020-11-25 12:45:00,252.25,252.5,251.66,252.0,165651.0,250.0161,250.2639,249.4314,249.7684,165651.0
2020-11-25 12:50:00,252.02,252.29,251.07,251.61,190460.0,249.7882,250.0558,248.8466,249.3818,190460.0
2020-11-25 12:55:00,251.63,252.02,251.09,251.7,127524.0,249.4016,249.7882,248.8664,249.471,127524.0
2020-11-25 13:00:00,251.63,254.02,251.31,253.96,304306.0,249.4016,251.7705,249.0845,251.711,304306.0
2020-11-25 13:05:00,253.99,254.81,253.52,253.7,349478.0,251.7407,252.5535,251.2749,251.4533,349478.0
2020-11-25 13:10:00,253.7,254.5,253.28,254.19,162632.0,251.4533,252.2462,251.037,251.939,162632.0
2020-11-25 13:15:00,254.21,254.25,253.57,253.74,131878.0,251.9588,251.9984,251.3244,251.4929,131878.0
2020-11-25 13:20:00,253.74,253.85,252.9,253.45,96212.0,251.4929,251.602,250.6604,251.2055,96212.0
2020-11-25 13:25:00,253.5,253.75,252.85,252.93,86375.0,251.2551,251.5029,250.6108,250.6901,86375.0
2020-11-25 13:30:00,252.94,253.0,252.51,252.58,123196.0,250.7,250.7595,250.2738,250.3432,123196.0
2020-11-25 13:35:00,252.53,253.45,252.5,252.78,207011.0,250.2937,251.2055,250.2639,250.5414,207011.0
2020-11-25 13:40:00,252.76,253.93,252.53,253.82,120224.0,250.5216,251.6813,250.2937,251.5722,120224.0
2020-11-25 13:45:00,253.71,253.84,253.08,253.44,110160.0,251.4632,251.5921,250.8388,251.1956,110160.0
2020-11-25 13:50:00,253.44,253.98,253.06,253.45,89030.0,251.1956,251.7308,250.819,251.2055,89030.0
2020-11-25 13:55:00,253.35,253.61,253.21,253.27,42402.0,251.1064,251.3641,250.9676,251.0271,42402.0
2020-11-25 14:00:00,253.3,253.47,251.85,252.18,239410.0,251.0568,251.2253,249.6197,249.9468,239410.0
2020-11-25 14:05:00,252.12,252.22,250.8,250.97,294196.0,249.8873,249.9864,248.579,248.7475,294196.0
2020-11-25 14:10:00,250.99,251.09,249.53,250.15,474908.0,248.7673,248.8664,247.3202,247.9347,474908.0
2020-11-25 14:15:00,250.19,250.54,249.31,249.6,223570.0,247.9744,248.3213,247.1022,247.3896,223570.0
2020-11-25 14:20:00,249.56,249.91,248.04,249.09,476180.0,247.35,247.6969,245.8434,246.8841,476180.0
2020-11-25 14:25:00,249.12,250.07,248.7,249.64,305174.0,246.9139,247.8554,246.4976,247.4293,305174.0
2020-11-25 14:30:00,249.58,249.78,248.62,249.29,215196.0,247.3698,247.568,246.4183,247.0824,215196.0
2020-11-25 14:35:00,249.22,249.4,248.5,248.65,195437.0,247.013,247.1914,246.2993,246.448,195437.0
2020-11-25 14:40:00,248.58,248.87,248.2,248.47,222209.0,246.3786,246.6661,246.002,246.2696,222209.0
2020-11-25 14:45:00,248.49,249.46,248.41,248.72,179535.0,246.2894,247.2508,246.2101,246.5174,179535.0
2020-11-25 14:50:00,248.72,249.04,248.19,248.25,192285.0,246.5174,246.8346,245.9921,246.0516,192285.0
2020-11-25 14:55:00,248.24,248.55,247.52,247.57,411206.0,246.0417,246.3489,245.328,245.3776,411206.0
2020-11-25 15:00:00,247.57,247.99,247.25,247.89,280197.0,245.3776,245.7939,245.0604,245.6948,280197.0
2020-11-25 15:05:00,247.9,247.9,246.89,247.64,395332.0,245.7047,245.7047,244.7036,245.447,395332.0
2020-11-25 15:10:00,247.63,247.95,247.18,247.6,224041.0,245.4371,245.7542,244.991,245.4073,224041.0
2020-11-25 15:15:00,247.6,247.71,246.72,246.72,233622.0,245.4073,245.5163,244.5351,244.5351,233622.0
2020-11-25 15:20:00,246.71,246.8,245.05,246.02,574273.0,244.5252,244.6144,242.8799,243.8413,574273.0
2020-11-25 15:25:00,246.01,246.77,245.47,246.51,374953.0,243.8314,244.5847,243.2962,244.327,374953.0
2020-11-25 15:30:00,246.54,247.61,246.21,247.48,342128.0,244.3567,245.4172,244.0296,245.2884,342128.0
2020-11-25 15:35:00,247.47,247.85,246.31,246.38,222435.0,245.2785,245.6551,244.1287,244.1981,222435.0
2020-11-25 15:40:00,246.44,247.15,246.22,247.0,262663.0,244.2576,244.9613,244.0395,244.8126,262663.0
2020-11-25 15:45:00,247.05,247.14,246.53,246.66,275298.0,244.8622,244.9514,244.3468,244.4756,275298.0
2020-11-25 15:50:00,246.61,247.41,246.44,247.1,359155.0,244.4261,245.219,244.2576,244.9117,359155.0
2020-11-25 15:55:00,247.11,247.28,246.7,246.71,474788.0,244.9217,245.0902,244.5153,244.5252,474788.0
2020-11-27 09:30:00,251.0,251.84,248.73,250.0,571279.0,248.7772,249.6098,246.5273,247.7861,571279.0
2020-11-27 09:35:00,250.05,250.5,248.88,249.41,198115.0,247.8356,248.2816,246.676,247.2013,198115.0
2020-11-27 09:40:00,249.53,249.8,248.8,248.96,239632.0,247.3202,247.5878,246.5967,246.7553,239632.0
2020-11-27 09:45:00,248.96,249.32,248.6,248.6,146948.0,246.7553,247.1121,246.3985,246.3985,146948.0
2020-11-27 09:50:00,248.61,248.94,247.32,247.47,258986.0,246.4084,246.7355,245.1298,245.2785,258986.0
2020-11-27 09:55:00,247.51,248.5,247.41,248.18,159252.0,245.3181,246.2993,245.219,245.9822,159252.0
2020-11-27 10:00:00,248.15,249.22,247.32,249.08,206067.0,245.9524,247.013,245.1298,246.8742,206067.0
2020-11-27 10:05:00,249.03,250.0,249.01,249.69,155067.0,246.8247,247.7861,246.8048,247.4788,155067.0
2020-11-27 10:10:00,249.68,249.98,249.5,249.86,84953.0,247.4689,247.7662,247.2905,247.6473,84953.0
2020-11-27 10:15:00,249.88,250.08,249.7,249.94,135686.0,247.6671,247.8654,247.4887,247.7266,135686.0
2020-11-27 10:20:00,249.83,249.94,248.76,248.8,87922.0,247.6176,247.7266,246.557,246.5967,87922.0
2020-11-27 10:25:00,248.8,248.96,248.1,248.44,143627.0,246.5967,246.7553,245.9029,246.2399,143627.0
2020-11-27 10:30:00,248.37,249.44,248.37,249.16,82883.0,246.1705,247.231,246.1705,246.9535,82883.0
2020-11-27 10:35:00,249.14,249.42,248.91,249.33,74393.0,246.9337,247.2112,246.7057,247.122,74393.0
2020-11-27 10:40:00,249.33,249.44,249.04,249.2,63100.0,247.122,247.231,246.8346,246.9931,63100.0
2020-11-27 10:45:00,249.24,250.03,249.24,249.73,81517.0,247.0328,247.8158,247.0328,247.5185,81517.0
2020-11-27 10:50:00,249.74,249.86,249.34,249.63,39187.0,247.5284,247.6473,247.1319,247.4193,39187.0
2020-11-27 10:55:00,249.69,249.72,249.03,249.18,77276.0,247.4788,247.5085,246.8247,246.9733,77276.0
2020-11-27 11:00:00,249.17,249.21,248.81,248.9,77926.0,246.9634,247.0031,246.6066,246.6958,77926.0
2020-11-27 11:05:00,248.87,249.23,248.8,248.98,52614.0,246.6661,247.0229,246.5967,246.7751,52614.0
2020-11-27 11:10:00,248.97,249.74,248.93,249.65,73832.0,246.7652,247.5284,246.7255,247.4392,73832.0
2020-11-27 11:15:00,249.66,250.41,249.64,249.98,146295.0,247.4491,248.1924,247.4293,247.7662,146295.0
2020-11-27 11:20:00,249.96,249.99,249.37,249.37,55723.0,247.7464,247.7762,247.1616,247.1616,55723.0
2020-11-27 11:25:00,249.39,250.0,249.36,249.79,42366.0,247.1815,247.7861,247.1517,247.5779,42366.0
2020-11-27 11:30:00,249.75,249.94,249.64,249.74,33559.0,247.5383,247.7266,247.4293,247.5284,33559.0
2020-11-27 11:35:00,249.67,249.7,248.92,248.99,89510.0,247.459,247.4887,246.7156,246.785,89510.0
2020-11-27 11:40:00,248.97,249.07,248.51,248.67,67333.0,246.7652,246.8643,246.3093,246.4678,67333.0
2020-11-27 11:45:00,248.67,248.73,248.17,248.39,78983.0,246.4678,246.5273,245.9723,246.1903,78983.0
2020-11-27 11:50:00,248.36,248.95,248.15,248.89,80606.0,246.1606,246.7454,245.9524,246.6859,80606.0
2020-11-27 11:55:00,248.89,249.06,248.24,248.38,58373.0,246.6859,246.8544,246.0417,246.1804,58373.0
2020-11-27 12:00:00,248.38,248.66,248.24,248.65,62614.0,246.1804,246.4579,246.0417,246.448,62614.0
2020-11-27 12:05:00,248.67,248.73,248.4,248.41,44032.0,246.4678,246.5273,246.2002,246.2101,44032.0
2020-11-27 12:10:00,248.38,248.47,247.87,247.99,141656.0,246.1804,246.2696,245.6749,245.7939,141656.0
2020-11-27 12:15:00,248.0,248.48,247.99,248.38,56347.0,245.8038,246.2795,245.7939,246.1804,56347.0
2020-11-27 12:20:00,248.31,248.38,247.9,248.09,56081.0,246.111,246.1804,245.7047,245.893,56081.0
2020-11-27 12:25:00,248.1,248.49,248.04,248.34,51138.0,245.9029,246.2894,245.8434,246.1408,51138.0
2020-11-27 12:30:00,248.33,248.41,248.19,248.39,63709.0,246.1309,246.2101,245.9921,246.1903,63709.0
2020-11-27 12:35:00,248.38,248.39,248.08,248.09,73957.0,246.1804,246.1903,245.8831,245.893,73957.0
2020-11-27 12:40:00,248.1,248.22,247.67,247.89,99974.0,245.9029,246.0218,245.4767,245.6948,99974.0
2020-11-27 12:45:00,247.94,247.96,247.33,247.44,125511.0,245.7443,245.7641,245.1397,245.2487,125511.0
2020-11-27 12:50:00,247.49,248.18,247.47,247.71,133062.0,245.2983,245.9822,245.2785,245.5163,133062.0
2020-11-27 12:55:00,247.81,247.89,247.03,247.86,288677.0,245.6155,245.6948,244.8424,245.665,288677.0
2020-11-30 09:30:00,245.48,247.63,240.59,243.26,882226.0,243.3061,245.4371,238.4594,241.1058,882226.0
2020-11-30 09:35:00,243.49,243.49,241.0,242.04,268567.0,241.3337,241.3337,238.8658,239.8966,268567.0
2020-11-30 09:40:00,241.97,242.09,240.23,240.32,374108.0,239.8272,239.9461,238.1026,238.1918,374108.0
2020-11-30 09:45:00,240.24,240.35,237.0,237.11,569276.0,238.1125,238.2215,234.9012,235.0102,569276.0
2020-11-30 09:50:00,237.06,238.45,236.07,238.45,607124.0,234.9607,236.3383,233.9794,236.3383,607124.0
2020-11-30 09:55:00,238.49,239.83,238.05,239.04,359057.0,236.378,237.7061,235.9419,236.9231,359057.0
2020-11-30 10:00:00,239.25,239.78,237.92,238.12,243730.0,237.1313,237.6566,235.813,236.0113,243730.0
2020-11-30 10:05:00,238.11,238.4,237.05,237.9,249603.0,236.0014,236.2888,234.9507,235.7932,249603.0
2020-11-30 10:10:00,237.92,239.14,237.5,238.74,263130.0,235.813,237.0222,235.3968,236.6258,263130.0
2020-11-30 10:15:00,238.8,240.51,238.5,240.17,316050.0,236.6852,238.3801,236.3879,238.0431,316050.0
2020-11-30 10:20:00,240.17,240.76,239.63,240.05,201289.0,238.0431,238.6279,237.5079,237.9242,201289.0
2020-11-30 10:25:00,240.16,240.94,239.9,240.58,195986.0,238.0332,238.8063,237.7755,238.4495,195986.0
2020-11-30 10:30:00,240.54,240.93,239.76,240.83,127740.0,238.4098,238.7964,237.6367,238.6973,127740.0
2020-11-30 10:35:00,240.81,241.19,239.36,239.42,187483.0,238.6774,239.0541,237.2403,237.2998,187483.0
2020-11-30 10:40:00,239.37,240.0,237.7,238.9,229317.0,237.2502,237.8746,235.595,236.7844,229317.0
2020-11-30 10:45:00,238.8,239.3,237.82,238.93,147232.0,236.6852,237.1808,235.7139,236.8141,147232.0
2020-11-30 10:50:00,238.95,240.06,238.65,239.5,142174.0,236.8339,237.9341,236.5366,237.379,142174.0
2020-11-30 10:55:00,239.47,239.68,238.32,239.4,161484.0,237.3493,237.5575,236.2095,237.2799,161484.0
2020-11-30 11:00:00,239.28,239.83,238.8,239.78,84054.0,237.161,237.7061,236.6852,237.6566,84054.0
2020-11-30 11:05:00,239.75,240.0,239.2,239.27,122339.0,237.6268,237.8746,237.0817,237.1511,122339.0
2020-11-30 11:10:00,239.31,239.32,238.15,238.28,184728.0,237.1907,237.2006,236.041,236.1699,184728.0
2020-11-30 11:15:00,238.32,238.9,238.13,238.21,99646.0,236.2095,236.7844,236.0212,236.1005,99646.0
2020-11-30 11:20:00,238.22,239.11,237.96,238.62,164616.0,236.1104,236.9925,235.8527,236.5068,164616.0
2020-11-30 11:25:00,238.66,239.0,238.35,238.6,65469.0,236.5465,236.8835,236.2392,236.487,65469.0
2020-11-30 11:30:00,238.64,238.67,238.05,238.08,77911.0,236.5267,236.5564,235.9419,235.9716,77911.0
2020-11-30 11:35:00,238.1,238.83,238.0,238.83,137493.0,235.9914,236.715,235.8923,236.715,137493.0
2020-11-30 11:40:00,238.87,239.84,238.8,239.74,86251.0,236.7546,237.716,236.6852,237.6169,86251.0
2020-11-30 11:45:00,239.74,239.76,238.95,239.11,103457.0,237.6169,237.6367,236.8339,236.9925,103457.0
2020-11-30 11:50:00,239.14,239.38,238.65,239.31,67448.0,237.0222,237.2601,236.5366,237.1907,67448.0
2020-11-30 11:55:00,239.31,239.66,238.89,239.17,53949.0,237.1907,237.5376,236.7745,237.052,53949.0
2020-11-30 12:00:00,239.17,239.31,238.36,238.52,88057.0,237.052,237.1907,236.2491,236.4077,88057.0
2020-11-30 12:05:00,238.58,238.86,238.2,238.25,60718.0,236.4672,236.7447,236.0906,236.1401,60718.0
2020-11-30 12:10:00,238.32,238.86,238.16,238.45,60076.0,236.2095,236.7447,236.0509,236.3383,60076.0
2020-11-30 12:15:00,238.49,239.16,238.48,239.16,38338.0,236.378,237.0421,236.3681,237.0421,38338.0
2020-11-30 12:20:00,239.14,239.2,238.61,238.97,91735.0,237.0222,237.0817,236.4969,236.8537,91735.0
2020-11-30 12:25:00,238.93,239.31,238.93,239.2,126941.0,236.8141,237.1907,236.8141,237.0817,126941.0
2020-11-30 12:30:00,239.27,239.35,239.04,239.15,63021.0,237.1511,237.2304,236.9231,237.0321,63021.0
2020-11-30 12:35:00,239.15,239.77,239.13,239.5,63564.0,237.0321,237.6467,237.0123,237.379,63564.0
2020-11-30 12:40:00,239.5,239.64,239.12,239.15,93642.0,237.379,237.5178,237.0024,237.0321,93642.0
2020-11-30 12:45:00,239.16,239.16,238.37,238.58,75843.0,237.0421,237.0421,236.2591,236.4672,75843.0
2020-11-30 12:50:00,238.59,239.2,238.48,239.2,82961.0,236.4771,237.0817,236.3681,237.0817,82961.0
2020-11-30 12:55:00,239.16,239.5,238.77,238.78,64118.0,237.0421,237.379,236.6555,236.6654,64118.0
2020-11-30 13:00:00,238.8,239.23,238.7,239.11,61402.0,236.6852,237.1114,236.5861,236.9925,61402.0
2020-11-30 13:05:00,239.11,239.57,239.08,239.47,35121.0,236.9925,237.4484,236.9628,237.3493,35121.0
2020-11-30 13:10:00,239.46,239.82,239.46,239.76,103016.0,237.3394,237.6962,237.3394,237.6367,103016.0
2020-11-30 13:15:00,239.73,240.0,239.68,239.91,64159.0,237.607,237.8746,237.5575,237.7854,64159.0
2020-11-30 13:20:00,239.89,240.28,239.87,240.03,63304.0,237.7656,238.1521,237.7458,237.9044,63304.0
2020-11-30 13:25:00,240.02,240.26,239.41,239.68,80934.0,237.8944,238.1323,237.2898,237.5575,80934.0
2020-11-30 13:30:00,239.68,240.08,239.65,239.67,85225.0,237.5575,237.9539,237.5277,237.5475,85225.0
2020-11-30 13:35:00,239.67,239.92,239.62,239.91,129120.0,237.5475,237.7953,237.498,237.7854,129120.0
2020-11-30 13:40:00,239.91,240.09,239.5,239.86,165617.0,237.7854,237.9638,237.379,237.7359,165617.0
2020-11-30 13:45:00,239.8,240.92,239.8,240.5,101645.0,237.6764,238.7865,237.6764,238.3702,101645.0
2020-11-30 13:50:00,240.46,240.59,240.0,240.09,73155.0,238.3305,238.4594,237.8746,237.9638,73155.0
2020-11-30 13:55:00,240.07,240.15,239.34,239.88,97988.0,237.944,238.0233,237.2205,237.7557,97988.0
2020-11-30 14:00:00,239.91,239.93,238.98,239.5,148790.0,237.7854,237.8052,236.8637,237.379,148790.0
2020-11-30 14:05:00,239.53,239.95,239.41,239.77,45535.0,237.4088,237.8251,237.2898,237.6467,45535.0
2020-11-30 14:10:00,239.81,240.5,239.71,240.31,55773.0,237.6863,238.3702,237.5872,238.1819,55773.0
2020-11-30 14:15:00,240.3,240.4,239.6,239.77,56052.0,238.172,238.2711,237.4782,237.6467,56052.0
2020-11-30 14:20:00,239.79,240.72,239.72,240.66,47776.0,237.6665,238.5882,237.5971,238.5288,47776.0
2020-11-30 14:25:00,240.62,241.86,240.61,241.44,205899.0,238.4891,239.7182,238.4792,239.3019,205899.0
2020-11-30 14:30:00,241.43,241.57,240.77,241.26,107166.0,239.292,239.4307,238.6378,239.1235,107166.0
2020-11-30 14:35:00,241.29,241.49,241.12,241.18,55276.0,239.1532,239.3514,238.9847,239.0442,55276.0
2020-11-30 14:40:00,241.17,241.47,240.59,240.69,55978.0,239.0343,239.3316,238.4594,238.5585,55978.0
2020-11-30 14:45:00,240.7,241.3,240.63,241.01,62925.0,238.5684,239.1631,238.499,238.8757,62925.0
2020-11-30 14:50:00,241.07,241.4,240.94,241.19,58311.0,238.9351,239.2622,238.8063,239.0541,58311.0
2020-11-30 14:55:00,241.13,241.7,241.09,241.68,74891.0,238.9946,239.5596,238.955,239.5397,74891.0
2020-11-30 15:00:00,241.72,241.79,241.31,241.39,75278.0,239.5794,239.6488,239.173,239.2523,75278.0
2020-11-30 15:05:00,241.4,241.43,240.85,241.02,64938.0,239.2622,239.292,238.7171,238.8856,64938.0
2020-11-30 15:10:00,241.01,241.21,240.65,240.81,66346.0,238.8757,239.0739,238.5189,238.6774,66346.0
2020-11-30 15:15:00,240.81,241.12,240.68,240.99,54034.0,238.6774,238.9847,238.5486,238.8559,54034.0
2020-11-30 15:20:00,240.99,241.3,240.75,240.92,73921.0,238.8559,239.1631,238.618,238.7865,73921.0
2020-11-30 15:25:00,240.89,240.95,240.1,240.11,78135.0,238.7567,238.8162,237.9737,237.9836,78135.0
2020-11-30 15:30:00,240.14,241.18,240.09,241.01,120503.0,238.0134,239.0442,237.9638,238.8757,120503.0
2020-11-30 15:35:00,241.01,241.5,240.71,241.48,104610.0,238.8757,239.3613,238.5783,239.3415,104610.0
2020-11-30 15:40:00,241.52,241.74,241.35,241.63,131101.0,239.3812,239.5992,239.2127,239.4902,131101.0
2020-11-30 15:45:00,241.63,242.57,241.63,242.54,198549.0,239.4902,240.4219,239.4902,240.3921,198549.0
2020-11-30 15:50:00,242.65,244.15,242.62,243.42,327265.0,240.5012,241.9879,240.4714,241.2643,327265.0
2020-11-30 15:55:00,243.48,246.34,243.22,246.27,896011.0,241.3238,244.1585,241.0661,244.0891,896011.0
2020-12-01 09:30:00,245.0,246.7,241.83,242.47,510698.0,242.8303,244.5153,239.6884,240.3227,510698.0
2020-12-01 09:35:00,242.52,242.77,240.38,240.6,221671.0,240.3723,240.6201,238.2513,238.4693,221671.0
2020-12-01 09:40:00,240.58,241.11,239.3,239.76,266685.0,238.4495,238.9748,237.1808,237.6367,266685.0
2020-12-01 09:45:00,239.82,240.65,239.48,240.45,199016.0,237.6962,238.5189,237.3592,238.3206,199016.0
2020-12-01 09:50:00,240.48,241.0,239.13,239.31,249518.0,238.3504,238.8658,237.0123,237.1907,249518.0
2020-12-01 09:55:00,239.34,240.44,239.12,240.0,317516.0,237.2205,238.3107,237.0024,237.8746,317516.0
2020-12-01 10:00:00,240.0,241.31,239.85,241.0,227112.0,237.8746,239.173,237.726,238.8658,227112.0
2020-12-01 10:05:00,240.92,241.21,239.92,240.1,151818.0,238.7865,239.0739,237.7953,237.9737,151818.0
2020-12-01 10:10:00,239.99,240.18,239.7,239.89,178421.0,237.8647,238.053,237.5773,237.7656,178421.0
2020-12-01 10:15:00,239.89,240.8,239.88,240.08,188741.0,237.7656,238.6675,237.7557,237.9539,188741.0
2020-12-01 10:20:00,240.14,240.38,239.2,239.35,196797.0,238.0134,238.2513,237.0817,237.2304,196797.0
2020-12-01 10:25:00,239.25,239.36,238.7,238.99,220332.0,237.1313,237.2403,236.5861,236.8736,220332.0
2020-12-01 10:30:00,239.0,239.86,238.93,239.79,135238.0,236.8835,237.7359,236.8141,237.6665,135238.0
2020-12-01 10:35:00,239.75,240.77,239.62,240.52,184718.0,237.6268,238.6378,237.498,238.39,184718.0
2020-12-01 10:40:00,240.49,241.76,240.43,241.28,151096.0,238.3603,239.619,238.3008,239.1433,151096.0
2020-12-01 10:45:00,241.3,241.39,240.21,240.56,116439.0,239.1631,239.2523,238.0828,238.4297,116439.0
2020-12-01 10:50:00,240.56,241.29,240.44,240.62,135720.0,238.4297,239.1532,238.3107,238.4891,135720.0
2020-12-01 10:55:00,240.5,240.8,240.25,240.31,100214.0,238.3702,238.6675,238.1224,238.1819,100214.0
2020-12-01 11:00:00,240.31,241.55,240.24,241.26,108385.0,238.1819,239.4109,238.1125,239.1235,108385.0
2020-12-01 11:05:00,241.34,241.48,240.73,241.26,59268.0,239.2028,239.3415,238.5982,239.1235,59268.0
2020-12-01 11:10:00,241.26,241.6,240.88,241.47,86454.0,239.1235,239.4605,238.7468,239.3316,86454.0
2020-12-01 11:15:00,241.47,241.8,241.35,241.58,87166.0,239.3316,239.6587,239.2127,239.4406,87166.0
2020-12-01 11:20:00,241.59,241.75,241.02,241.41,93895.0,239.4505,239.6091,238.8856,239.2721,93895.0
2020-12-01 11:25:00,241.46,241.46,240.93,241.2,119331.0,239.3217,239.3217,238.7964,239.064,119331.0
2020-12-01 11:30:00,241.27,241.5,240.56,241.29,109246.0,239.1334,239.3613,238.4297,239.1532,109246.0
2020-12-01 11:35:00,241.12,241.68,240.5,240.72,178859.0,238.9847,239.5397,238.3702,238.5882,178859.0
2020-12-01 11:40:00,240.78,241.91,240.62,241.87,82277.0,238.6477,239.7677,238.4891,239.7281,82277.0
2020-12-01 11:45:00,241.94,242.43,240.93,241.14,165165.0,239.7974,240.2831,238.7964,239.0045,165165.0
2020-12-01 11:50:00,241.23,241.52,240.9,241.03,151872.0,239.0937,239.3812,238.7667,238.8955,151872.0
2020-12-01 11:55:00,241.03,242.09,241.02,241.55,91463.0,238.8955,239.9461,238.8856,239.4109,91463.0
2020-12-01 12:00:00,241.5,242.03,241.4,242.01,47298.0,239.3613,239.8866,239.2622,239.8668,47298.0
2020-12-01 12:05:00,242.07,242.22,241.59,242.01,68806.0,239.9263,240.075,239.4505,239.8668,68806.0
2020-12-01 12:10:00,242.14,242.2,241.86,242.08,52016.0,239.9957,240.0551,239.7182,239.9362,52016.0
2020-12-01 12:15:00,242.09,242.35,241.94,242.35,60559.0,239.9461,240.2038,239.7974,240.2038,60559.0
2020-12-01 12:20:00,242.4,243.12,242.33,243.06,78926.0,240.2534,240.967,240.184,240.9075,78926.0
2020-12-01 12:25:00,243.1,243.39,242.86,243.27,137634.0,240.9472,241.2346,240.7093,241.1157,137634.0
2020-12-01 12:30:00,243.28,243.28,242.4,242.52,99596.0,241.1256,241.1256,240.2534,240.3723,99596.0
2020-12-01 12:35:00,242.59,242.61,241.95,241.99,52501.0,240.4417,240.4615,239.8074,239.847,52501.0
2020-12-01 12:40:00,241.97,242.34,241.78,242.16,67078.0,239.8272,240.1939,239.6389,240.0155,67078.0
2020-12-01 12:45:00,242.19,242.36,241.87,242.14,55172.0,240.0452,240.2137,239.7281,239.9957,55172.0
2020-12-01 12:50:00,242.11,242.23,241.73,241.99,79672.0,239.9659,240.0849,239.5893,239.847,79672.0
2020-12-01 12:55:00,242.04,242.36,242.03,242.2,55533.0,239.8966,240.2137,239.8866,240.0551,55533.0
2020-12-01 13:00:00,242.17,242.4,242.05,242.24,43865.0,240.0254,240.2534,239.9065,240.0948,43865.0
2020-12-01 13:05:00,242.2,242.69,242.12,242.64,49304.0,240.0551,240.5408,239.9758,240.4912,49304.0
2020-12-01 13:10:00,242.63,242.7,242.02,242.2,55362.0,240.4813,240.5507,239.8767,240.0551,55362.0
2020-12-01 13:15:00,242.24,242.4,241.74,241.97,78692.0,240.0948,240.2534,239.5992,239.8272,78692.0
2020-12-01 13:20:00,241.95,242.16,241.67,242.03,57386.0,239.8074,240.0155,239.5298,239.8866,57386.0
2020-12-01 13:25:00,242.0,242.05,241.34,241.75,98038.0,239.8569,239.9065,239.2028,239.6091,98038.0
2020-12-01 13:30:00,241.75,242.26,241.55,241.78,55754.0,239.6091,240.1146,239.4109,239.6389,55754.0
2020-12-01 13:35:00,241.73,241.82,241.5,241.63,59101.0,239.5893,239.6785,239.3613,239.4902,59101.0
2020-12-01 13:40:00,241.63,241.98,241.5,241.94,64784.0,239.4902,239.8371,239.3613,239.7974,64784.0
2020-12-01 13:45:00,241.98,242.84,241.93,242.23,143603.0,239.8371,240.6895,239.7875,240.0849,143603.0
2020-12-01 13:50:00,242.23,242.37,241.9,241.99,91578.0,240.0849,240.2236,239.7578,239.847,91578.0
2020-12-01 13:55:00,242.01,242.1,241.55,241.7,78791.0,239.8668,239.956,239.4109,239.5596,78791.0
2020-12-01 14:00:00,241.69,242.0,241.65,241.85,46610.0,239.5497,239.8569,239.51,239.7082,46610.0
2020-12-01 14:05:00,241.85,242.0,241.77,241.9,65450.0,239.7082,239.8569,239.6289,239.7578,65450.0
2020-12-01 14:10:00,241.9,242.06,241.73,241.79,60170.0,239.7578,239.9164,239.5893,239.6488,60170.0
2020-12-01 14:15:00,241.82,242.33,241.78,241.92,76656.0,239.6785,240.184,239.6389,239.7776,76656.0
2020-12-01 14:20:00,241.93,242.0,241.73,241.8,57522.0,239.7875,239.8569,239.5893,239.6587,57522.0
2020-12-01 14:25:00,241.76,241.97,241.7,241.86,49076.0,239.619,239.8272,239.5596,239.7182,49076.0
2020-12-01 14:30:00,241.83,242.02,241.63,241.65,261130.0,239.6884,239.8767,239.4902,239.51,261130.0
2020-12-01 14:35:00,241.62,242.04,241.62,241.98,145575.0,239.4803,239.8966,239.4803,239.8371,145575.0
2020-12-01 14:40:00,241.98,242.33,241.88,242.11,55545.0,239.8371,240.184,239.738,239.9659,55545.0
2020-12-01 14:45:00,242.1,242.26,241.9,242.0,48713.0,239.956,240.1146,239.7578,239.8569,48713.0
2020-12-01 14:50:00,241.98,242.17,241.65,241.75,77425.0,239.8371,240.0254,239.51,239.6091,77425.0
2020-12-01 14:55:00,241.71,241.96,241.5,241.94,123700.0,239.5695,239.8173,239.3613,239.7974,123700.0
2020-12-01 15:00:00,241.94,241.99,241.75,241.85,127272.0,239.7974,239.847,239.6091,239.7082,127272.0
2020-12-01 15:05:00,241.91,241.95,241.6,241.81,79056.0,239.7677,239.8074,239.4605,239.6686,79056.0
2020-12-01 15:10:00,241.81,242.49,241.6,242.05,180086.0,239.6686,240.3426,239.4605,239.9065,180086.0
2020-12-01 15:15:00,242.06,242.12,241.76,241.76,113726.0,239.9164,239.9758,239.619,239.619,113726.0
2020-12-01 15:20:00,241.78,242.06,241.68,242.06,91853.0,239.6389,239.9164,239.5397,239.9164,91853.0
2020-12-01 15:25:00,242.05,242.13,241.87,242.08,102720.0,239.9065,239.9858,239.7281,239.9362,102720.0
2020-12-01 15:30:00,242.02,242.08,241.67,241.75,97095.0,239.8767,239.9362,239.5298,239.6091,97095.0
2020-12-01 15:35:00,241.82,242.13,241.68,241.94,109477.0,239.6785,239.9858,239.5397,239.7974,109477.0
2020-12-01 15:40:00,241.94,241.98,241.71,241.84,142640.0,239.7974,239.8371,239.5695,239.6983,142640.0
2020-12-01 15:45:00,241.82,241.89,241.56,241.72,173419.0,239.6785,239.7479,239.4208,239.5794,173419.0
2020-12-01 15:50:00,241.66,241.85,241.51,241.69,281505.0,239.5199,239.7082,239.3712,239.5497,281505.0
2020-12-01 15:55:00,241.65,241.98,241.25,241.3,535093.0,239.51,239.8371,239.1136,239.1631,535093.0
2020-12-02 09:30:00,225.49,226.0,217.07,217.07,3447576.0,223.4931,223.9986,215.1477,215.1477,3447576.0
2020-12-02 09:35:00,217.07,219.0,215.63,218.76,2548341.0,215.1477,217.0606,213.7204,216.8227,2548341.0
2020-12-02 09:40:00,218.71,219.9,217.5,217.87,1664657.0,216.7732,217.9526,215.5739,215.9406,1664657.0
2020-12-02 09:45:00,217.87,219.06,217.5,217.85,1077321.0,215.9406,217.1201,215.5739,215.9208,1077321.0
2020-12-02 09:50:00,217.86,217.86,216.08,216.5,1349106.0,215.9307,215.9307,214.1665,214.5827,1349106.0
2020-12-02 09:55:00,216.48,219.49,216.2,218.83,1081734.0,214.5629,217.5463,214.2854,216.8921,1081734.0
2020-12-02 10:00:00,218.83,220.5,218.5,219.42,1036055.0,216.8921,218.5473,216.565,217.4769,1036055.0
2020-12-02 10:05:00,219.48,221.05,218.04,220.18,1041839.0,217.5363,219.0924,216.1091,218.2301,1041839.0
2020-12-02 10:10:00,220.22,221.52,220.21,220.96,878172.0,218.2698,219.5583,218.2599,219.0032,878172.0
2020-12-02 10:15:00,220.94,222.33,220.59,222.27,722283.0,218.9834,220.3611,218.6365,220.3016,722283.0
2020-12-02 10:20:00,222.31,222.37,221.19,221.77,519718.0,220.3413,220.4007,219.2312,219.8061,519718.0
2020-12-02 10:25:00,221.76,224.15,221.76,223.93,794052.0,219.7962,222.165,219.7962,221.9469,794052.0
2020-12-02 10:30:00,223.89,225.46,223.61,225.2,760093.0,221.9073,223.4634,221.6298,223.2057,760093.0
2020-12-02 10:35:00,225.23,225.37,222.29,223.25,629283.0,223.2354,223.3742,220.3215,221.273,629283.0
2020-12-02 10:40:00,223.25,223.65,222.52,223.17,307086.0,221.273,221.6694,220.5494,221.1937,307086.0
2020-12-02 10:45:00,223.17,223.27,222.5,222.79,253180.0,221.1937,221.2928,220.5296,220.817,253180.0
2020-12-02 10:50:00,222.72,222.94,222.0,222.17,356865.0,220.7476,220.9657,220.034,220.2025,356865.0
2020-12-02 10:55:00,222.16,222.81,221.85,222.28,368296.0,220.1926,220.8369,219.8854,220.3115,368296.0
2020-12-02 11:00:00,222.29,222.44,221.66,222.34,419771.0,220.3215,220.4701,219.697,220.371,419771.0
2020-12-02 11:05:00,222.36,223.87,222.03,223.86,322979.0,220.3908,221.8875,220.0638,221.8776,322979.0
2020-12-02 11:10:00,223.85,225.02,223.67,224.28,497400.0,221.8676,223.0273,221.6892,222.2938,497400.0
2020-12-02 11:15:00,224.32,224.35,222.76,223.05,419449.0,222.3335,222.3632,220.7873,221.0747,419449.0
2020-12-02 11:20:00,223.05,224.45,223.04,224.44,203815.0,221.0747,222.4623,221.0648,222.4524,203815.0
2020-12-02 11:25:00,224.45,225.04,224.23,224.98,360390.0,222.4623,223.0471,222.2443,222.9876,360390.0
2020-12-02 11:30:00,224.64,225.01,224.15,224.33,318016.0,222.6506,223.0174,222.165,222.3434,318016.0
2020-12-02 11:35:00,224.33,224.5,223.82,224.32,237411.0,222.3434,222.5119,221.8379,222.3335,237411.0
2020-12-02 11:40:00,224.3,224.88,224.2,224.43,223819.0,222.3137,222.8885,222.2145,222.4425,223819.0
2020-12-02 11:45:00,224.43,224.47,222.95,223.19,273405.0,222.4425,222.4822,220.9756,221.2135,273405.0
2020-12-02 11:50:00,223.18,223.92,223.0,223.44,274820.0,221.2036,221.937,221.0252,221.4613,274820.0
2020-12-02 11:55:00,223.45,223.88,223.31,223.61,215464.0,221.4712,221.8974,221.3324,221.6298,215464.0
2020-12-02 12:00:00,223.61,223.66,222.75,222.87,247053.0,221.6298,221.6793,220.7774,220.8963,247053.0
2020-12-02 12:05:00,222.87,223.87,222.82,223.84,287212.0,220.8963,221.8875,220.8468,221.8577,287212.0
2020-12-02 12:10:00,223.83,224.0,222.55,222.66,326220.0,221.8478,222.0163,220.5792,220.6882,326220.0
2020-12-02 12:15:00,222.64,223.16,222.38,222.97,401203.0,220.6684,221.1838,220.4107,220.9954,401203.0
2020-12-02 12:20:00,222.97,222.98,222.4,222.43,209123.0,220.9954,221.0053,220.4305,220.4602,209123.0
2020-12-02 12:25:00,222.43,222.63,221.1,221.23,301497.0,220.4602,220.6584,219.142,219.2708,301497.0
2020-12-02 12:30:00,221.25,221.89,220.8,221.64,369152.0,219.2907,219.925,218.8447,219.6772,369152.0
2020-12-02 12:35:00,221.61,221.82,220.95,221.09,337699.0,219.6475,219.8556,218.9933,219.1321,337699.0
2020-12-02 12:40:00,221.07,221.34,220.51,220.56,352221.0,219.1123,219.3799,218.5572,218.6068,352221.0
2020-12-02 12:45:00,220.57,221.85,220.32,221.8,292534.0,218.6167,219.8854,218.3689,219.8358,292534.0
2020-12-02 12:50:00,221.8,222.85,221.73,222.61,248446.0,219.8358,220.8765,219.7664,220.6386,248446.0
2020-12-02 12:55:00,222.62,222.92,222.59,222.69,215179.0,220.6485,220.9459,220.6188,220.7179,215179.0
2020-12-02 13:00:00,222.68,222.98,222.26,222.27,227581.0,220.708,221.0053,220.2917,220.3016,227581.0
2020-12-02 13:05:00,222.33,222.45,220.99,221.0,262248.0,220.3611,220.48,219.033,219.0429,262248.0
2020-12-02 13:10:00,221.01,221.06,220.5,220.77,406621.0,219.0528,219.1023,218.5473,218.8149,406621.0
2020-12-02 13:15:00,220.86,220.87,220.28,220.52,268801.0,218.9041,218.914,218.3293,218.5671,268801.0
2020-12-02 13:20:00,220.52,220.71,220.0,220.49,402527.0,218.5671,218.7554,218.0517,218.5374,402527.0
2020-12-02 13:25:00,220.46,221.39,220.41,221.13,200653.0,218.5077,219.4294,218.4581,219.1717,200653.0
2020-12-02 13:30:00,221.14,221.32,220.36,220.4,185795.0,219.1816,219.36,218.4085,218.4482,185795.0
2020-12-02 13:35:00,220.41,221.25,220.4,220.84,137073.0,218.4581,219.2907,218.4482,218.8843,137073.0
2020-12-02 13:40:00,220.84,221.6,220.81,221.45,178332.0,218.8843,219.6376,218.8546,219.4889,178332.0
2020-12-02 13:45:00,221.41,221.9,221.27,221.67,166227.0,219.4493,219.9349,219.3105,219.7069,166227.0
2020-12-02 13:50:00,221.64,222.63,221.63,221.81,341022.0,219.6772,220.6584,219.6673,219.8457,341022.0
2020-12-02 13:55:00,221.76,221.85,220.3,220.64,344874.0,219.7962,219.8854,218.3491,218.6861,344874.0
2020-12-02 14:00:00,220.67,220.7,219.66,219.69,760396.0,218.7158,218.7455,217.7147,217.7445,760396.0
2020-12-02 14:05:00,219.66,219.97,219.58,219.8,218997.0,217.7147,218.022,217.6355,217.8535,218997.0
2020-12-02 14:10:00,219.78,219.9,219.41,219.89,240437.0,217.8337,217.9526,217.467,217.9427,240437.0
2020-12-02 14:15:00,219.86,220.64,219.82,220.48,267890.0,217.913,218.6861,217.8733,218.5275,267890.0
2020-12-02 14:20:00,220.45,221.01,220.21,220.88,228468.0,218.4978,219.0528,218.2599,218.9239,228468.0
2020-12-02 14:25:00,220.87,221.0,220.6,220.84,173921.0,218.914,219.0429,218.6464,218.8843,173921.0
2020-12-02 14:30:00,220.84,221.38,220.79,221.05,184933.0,218.8843,219.4195,218.8347,219.0924,184933.0
2020-12-02 14:35:00,221.07,221.07,220.5,220.54,196136.0,219.1123,219.1123,218.5473,218.587,196136.0
2020-12-02 14:40:00,220.56,220.56,220.06,220.39,162728.0,218.6068,218.6068,218.1112,218.4383,162728.0
2020-12-02 14:45:00,220.37,220.48,220.2,220.21,116655.0,218.4185,218.5275,218.25,218.2599,116655.0
2020-12-02 14:50:00,220.21,220.37,220.1,220.16,144478.0,218.2599,218.4185,218.1509,218.2103,144478.0
2020-12-02 14:55:00,220.16,220.85,220.16,220.71,154908.0,218.2103,218.8942,218.2103,218.7554,154908.0
2020-12-02 15:00:00,220.71,220.79,220.4,220.5,205291.0,218.7554,218.8347,218.4482,218.5473,205291.0
2020-12-02 15:05:00,220.5,220.74,220.23,220.71,178792.0,218.5473,218.7852,218.2797,218.7554,178792.0
2020-12-02 15:10:00,220.7,221.84,220.7,221.54,275619.0,218.7455,219.8754,218.7455,219.5781,275619.0
2020-12-02 15:15:00,221.55,221.6,220.5,220.54,286484.0,219.588,219.6376,218.5473,218.587,286484.0
2020-12-02 15:20:00,220.55,220.56,220.01,220.06,315382.0,218.5969,218.6068,218.0616,218.1112,315382.0
2020-12-02 15:25:00,220.08,220.14,220.01,220.06,227347.0,218.131,218.1905,218.0616,218.1112,227347.0
2020-12-02 15:30:00,220.05,220.31,219.8,219.84,452984.0,218.1013,218.359,217.8535,217.8932,452984.0
2020-12-02 15:35:00,219.84,220.6,219.55,220.1,403869.0,217.8932,218.6464,217.6057,218.1509,403869.0
2020-12-02 15:40:00,220.11,220.22,219.8,219.98,376594.0,218.1608,218.2698,217.8535,218.0319,376594.0
2020-12-02 15:45:00,219.98,220.22,219.61,219.64,572333.0,218.0319,218.2698,217.6652,217.6949,572333.0
2020-12-02 15:50:00,219.64,219.9,219.55,219.72,541236.0,217.6949,217.9526,217.6057,217.7742,541236.0
2020-12-02 15:55:00,219.72,220.84,219.7,220.67,1043549.0,217.7742,218.8843,217.7544,218.7158,1043549.0
2020-12-03 09:30:00,226.0,226.11,224.0,224.16,1139648.0,223.9986,224.1076,222.0163,222.1749,1139648.0
2020-12-03 09:35:00,224.17,225.35,223.54,223.57,416232.0,222.1848,223.3544,221.5604,221.5901,416232.0
2020-12-03 09:40:00,223.6,225.28,223.5,224.49,352771.0,221.6199,223.285,221.5207,222.502,352771.0
2020-12-03 09:45:00,224.44,225.45,224.06,225.41,334453.0,222.4524,223.4535,222.0758,223.4138,334453.0
2020-12-03 09:50:00,225.41,225.59,224.32,224.56,330009.0,223.4138,223.5922,222.3335,222.5714,330009.0
2020-12-03 09:55:00,224.58,225.33,224.56,225.07,256262.0,222.5912,223.3345,222.5714,223.0768,256262.0
2020-12-03 10:00:00,225.09,225.2,224.15,224.16,246866.0,223.0967,223.2057,222.165,222.1749,246866.0
2020-12-03 10:05:00,224.18,224.3,223.77,223.98,278447.0,222.1947,222.3137,221.7884,221.9965,278447.0
2020-12-03 10:10:00,223.98,224.0,223.66,223.8,212893.0,221.9965,222.0163,221.6793,221.8181,212893.0
2020-12-03 10:15:00,223.8,223.85,223.15,223.42,238735.0,221.8181,221.8676,221.1738,221.4415,238735.0
2020-12-03 10:20:00,223.42,223.63,223.38,223.41,130713.0,221.4415,221.6496,221.4018,221.4315,130713.0
2020-12-03 10:25:00,223.44,223.56,223.0,223.05,202857.0,221.4613,221.5802,221.0252,221.0747,202857.0
2020-12-03 10:30:00,223.05,223.36,223.01,223.11,190931.0,221.0747,221.382,221.0351,221.1342,190931.0
2020-12-03 10:35:00,223.11,223.35,223.06,223.11,148639.0,221.1342,221.3721,221.0846,221.1342,148639.0
2020-12-03 10:40:00,223.11,224.0,223.0,223.83,383421.0,221.1342,222.0163,221.0252,221.8478,383421.0
2020-12-03 10:45:00,223.84,224.33,223.47,223.95,185486.0,221.8577,222.3434,221.491,221.9668,185486.0
2020-12-03 10:50:00,223.96,224.04,223.63,223.85,109331.0,221.9767,222.056,221.6496,221.8676,109331.0
2020-12-03 10:55:00,223.84,224.06,223.66,223.8,116164.0,221.8577,222.0758,221.6793,221.8181,116164.0
2020-12-03 11:00:00,223.8,223.94,223.5,223.73,132680.0,221.8181,221.9568,221.5207,221.7487,132680.0
2020-12-03 11:05:00,223.73,224.0,223.54,223.61,101396.0,221.7487,222.0163,221.5604,221.6298,101396.0
2020-12-03 11:10:00,223.62,223.85,223.4,223.59,110007.0,221.6397,221.8676,221.4216,221.6099,110007.0
2020-12-03 11:15:00,223.58,223.91,223.5,223.5,131947.0,221.6,221.9271,221.5207,221.5207,131947.0
2020-12-03 11:20:00,223.51,223.81,223.25,223.64,129199.0,221.5307,221.828,221.273,221.6595,129199.0
2020-12-03 11:25:00,223.68,224.08,223.58,223.95,107335.0,221.6991,222.0956,221.6,221.9668,107335.0
2020-12-03 11:30:00,223.92,224.01,223.6,223.64,91866.0,221.937,222.0262,221.6199,221.6595,91866.0
2020-12-03 11:35:00,223.64,223.72,223.45,223.54,65219.0,221.6595,221.7388,221.4712,221.5604,65219.0
2020-12-03 11:40:00,223.54,223.64,223.29,223.3,123199.0,221.5604,221.6595,221.3126,221.3225,123199.0
2020-12-03 11:45:00,223.31,223.33,223.05,223.14,187557.0,221.3324,221.3522,221.0747,221.1639,187557.0
2020-12-03 11:50:00,223.13,223.4,223.04,223.23,80841.0,221.154,221.4216,221.0648,221.2531,80841.0
2020-12-03 11:55:00,223.21,223.39,223.08,223.34,110171.0,221.2333,221.4117,221.1045,221.3622,110171.0
2020-12-03 12:00:00,223.37,223.58,223.11,223.28,112985.0,221.3919,221.6,221.1342,221.3027,112985.0
2020-12-03 12:05:00,223.3,223.52,223.26,223.41,106212.0,221.3225,221.5406,221.2829,221.4315,106212.0
2020-12-03 12:10:00,223.38,224.29,223.37,224.21,238036.0,221.4018,222.3037,221.3919,222.2245,238036.0
2020-12-03 12:15:00,224.14,224.35,223.62,223.81,158874.0,222.1551,222.3632,221.6397,221.828,158874.0
2020-12-03 12:20:00,223.85,224.45,223.72,224.27,184093.0,221.8676,222.4623,221.7388,222.2839,184093.0
2020-12-03 12:25:00,224.26,224.37,223.83,224.03,147855.0,222.274,222.383,221.8478,222.046,147855.0
2020-12-03 12:30:00,224.03,224.25,223.83,224.18,107887.0,222.046,222.2641,221.8478,222.1947,107887.0
2020-12-03 12:35:00,224.2,224.67,224.15,224.5,133371.0,222.2145,222.6804,222.165,222.5119,133371.0
2020-12-03 12:40:00,224.51,224.53,224.27,224.28,87890.0,222.5218,222.5416,222.2839,222.2938,87890.0
2020-12-03 12:45:00,224.28,224.5,224.24,224.4,85973.0,222.2938,222.5119,222.2542,222.4128,85973.0
2020-12-03 12:50:00,224.41,224.47,223.91,223.91,94763.0,222.4227,222.4822,221.9271,221.9271,94763.0
2020-12-03 12:55:00,223.91,223.91,223.58,223.66,96268.0,221.9271,221.9271,221.6,221.6793,96268.0
2020-12-03 13:00:00,223.66,223.79,223.5,223.72,128540.0,221.6793,221.8082,221.5207,221.7388,128540.0
2020-12-03 13:05:00,223.71,223.75,223.39,223.56,101662.0,221.7289,221.7685,221.4117,221.5802,101662.0
2020-12-03 13:10:00,223.56,223.87,223.5,223.51,94126.0,221.5802,221.8875,221.5207,221.5307,94126.0
2020-12-03 13:15:00,223.51,223.68,223.35,223.51,87640.0,221.5307,221.6991,221.3721,221.5307,87640.0
2020-12-03 13:20:00,223.55,223.65,223.45,223.5,57484.0,221.5703,221.6694,221.4712,221.5207,57484.0
2020-12-03 13:25:00,223.48,223.57,223.41,223.44,87399.0,221.5009,221.5901,221.4315,221.4613,87399.0
2020-12-03 13:30:00,223.41,223.44,223.16,223.17,87172.0,221.4315,221.4613,221.1838,221.1937,87172.0
2020-12-03 13:35:00,223.17,223.18,222.62,222.68,214230.0,221.1937,221.2036,220.6485,220.708,214230.0
2020-12-03 13:40:00,222.65,223.12,222.64,222.89,90276.0,220.6783,221.1441,220.6684,220.9161,90276.0
2020-12-03 13:45:00,222.87,223.14,222.75,223.1,88927.0,220.8963,221.1639,220.7774,221.1243,88927.0
2020-12-03 13:50:00,223.1,223.32,223.07,223.11,86224.0,221.1243,221.3423,221.0945,221.1342,86224.0
2020-12-03 13:55:00,223.1,223.12,222.5,222.71,100511.0,221.1243,221.1441,220.5296,220.7377,100511.0
2020-12-03 14:00:00,222.7,222.83,222.55,222.67,98395.0,220.7278,220.8567,220.5792,220.6981,98395.0
2020-12-03 14:05:00,222.66,222.68,222.24,222.28,107212.0,220.6882,220.708,220.2719,220.3115,107212.0
2020-12-03 14:10:00,222.27,222.34,222.0,222.26,137410.0,220.3016,220.371,220.034,220.2917,137410.0
2020-12-03 14:15:00,222.28,222.39,222.0,222.01,94883.0,220.3115,220.4206,220.034,220.0439,94883.0
2020-12-03 14:20:00,222.04,222.18,222.0,222.09,95076.0,220.0737,220.2124,220.034,220.1232,95076.0
2020-12-03 14:25:00,222.09,222.14,222.01,222.05,86354.0,220.1232,220.1728,220.0439,220.0836,86354.0
2020-12-03 14:30:00,222.04,222.26,222.0,222.22,180188.0,220.0737,220.2917,220.034,220.2521,180188.0
2020-12-03 14:35:00,222.22,222.33,222.03,222.16,93991.0,220.2521,220.3611,220.0638,220.1926,93991.0
2020-12-03 14:40:00,222.16,222.17,222.0,222.09,172679.0,220.1926,220.2025,220.034,220.1232,172679.0
2020-12-03 14:45:00,222.09,222.13,222.0,222.04,99670.0,220.1232,220.1629,220.034,220.0737,99670.0
2020-12-03 14:50:00,222.04,222.27,222.01,222.16,85075.0,220.0737,220.3016,220.0439,220.1926,85075.0
2020-12-03 14:55:00,222.15,222.37,222.02,222.35,183668.0,220.1827,220.4007,220.0538,220.3809,183668.0
2020-12-03 15:00:00,222.35,222.4,222.08,222.1,118252.0,220.3809,220.4305,220.1133,220.1331,118252.0
2020-12-03 15:05:00,222.11,222.17,221.7,221.77,195200.0,220.1431,220.2025,219.7367,219.8061,195200.0
2020-12-03 15:10:00,221.77,221.78,221.5,221.53,190725.0,219.8061,219.816,219.5385,219.5682,190725.0
2020-12-03 15:15:00,221.52,221.7,221.05,221.15,223398.0,219.5583,219.7367,219.0924,219.1916,223398.0
2020-12-03 15:20:00,221.15,221.5,221.05,221.41,198276.0,219.1916,219.5385,219.0924,219.4493,198276.0
2020-12-03 15:25:00,221.39,221.6,221.3,221.6,208769.0,219.4294,219.6376,219.3402,219.6376,208769.0
2020-12-03 15:30:00,221.6,221.88,221.48,221.53,219070.0,219.6376,219.9151,219.5186,219.5682,219070.0
2020-12-03 15:35:00,221.53,221.84,221.3,221.62,228283.0,219.5682,219.8754,219.3402,219.6574,228283.0
2020-12-03 15:40:00,221.62,221.62,220.81,220.94,296687.0,219.6574,219.6574,218.8546,218.9834,296687.0
2020-12-03 15:45:00,220.92,221.2,220.85,220.96,311899.0,218.9636,219.2411,218.8942,219.0032,311899.0
2020-12-03 15:50:00,220.95,220.99,220.13,220.23,396161.0,218.9933,219.033,218.1806,218.2797,396161.0
2020-12-03 15:55:00,220.22,221.04,220.22,221.04,609041.0,218.2698,219.0825,218.2698,219.0825,609041.0
2020-12-04 09:30:00,223.82,224.9,222.8,223.23,992059.0,221.8379,222.9083,220.8269,221.2531,992059.0
2020-12-04 09:35:00,223.4,224.0,222.68,223.84,281871.0,221.4216,222.0163,220.708,221.8577,281871.0
2020-12-04 09:40:00,223.74,224.49,222.62,222.69,276826.0,221.7586,222.502,220.6485,220.7179,276826.0
2020-12-04 09:45:00,222.69,223.53,222.46,223.3,233057.0,220.7179,221.5505,220.49,221.3225,233057.0
2020-12-04 09:50:00,223.34,223.43,222.36,222.92,153845.0,221.3622,221.4514,220.3908,220.9459,153845.0
2020-12-04 09:55:00,222.88,223.75,222.66,222.89,257740.0,220.9062,221.7685,220.6882,220.9161,257740.0
2020-12-04 10:00:00,222.94,223.1,222.4,222.68,136100.0,220.9657,221.1243,220.4305,220.708,136100.0
2020-12-04 10:05:00,222.7,222.95,222.15,222.16,103724.0,220.7278,220.9756,220.1827,220.1926,103724.0
2020-12-04 10:10:00,222.2,222.63,222.1,222.59,102535.0,220.2323,220.6584,220.1331,220.6188,102535.0
2020-12-04 10:15:00,222.63,223.74,222.63,223.34,174218.0,220.6584,221.7586,220.6584,221.3622,174218.0
2020-12-04 10:20:00,223.32,223.65,223.1,223.14,122942.0,221.3423,221.6694,221.1243,221.1639,122942.0
2020-12-04 10:25:00,223.17,223.31,221.82,222.05,234380.0,221.1937,221.3324,219.8556,220.0836,234380.0
2020-12-04 10:30:00,221.98,222.8,221.98,222.69,130558.0,220.0142,220.8269,220.0142,220.7179,130558.0
2020-12-04 10:35:00,222.64,223.47,222.6,223.3,163886.0,220.6684,221.491,220.6287,221.3225,163886.0
2020-12-04 10:40:00,223.33,224.05,223.3,223.99,239818.0,221.3522,222.0659,221.3225,222.0064,239818.0
2020-12-04 10:45:00,223.97,224.0,223.46,223.9,186221.0,221.9866,222.0163,221.4811,221.9172,186221.0
2020-12-04 10:50:00,223.87,224.0,223.43,223.63,158705.0,221.8875,222.0163,221.4514,221.6496,158705.0
2020-12-04 10:55:00,223.64,223.72,223.01,223.28,83890.0,221.6595,221.7388,221.0351,221.3027,83890.0
2020-12-04 11:00:00,223.29,223.4,222.68,223.08,122475.0,221.3126,221.4216,220.708,221.1045,122475.0
2020-12-04 11:05:00,223.05,223.17,222.56,223.09,92607.0,221.0747,221.1937,220.5891,221.1144,92607.0
2020-12-04 11:10:00,223.1,223.2,222.68,222.69,81994.0,221.1243,221.2234,220.708,220.7179,81994.0
2020-12-04 11:15:00,222.66,222.95,222.31,222.78,151715.0,220.6882,220.9756,220.3413,220.8071,151715.0
2020-12-04 11:20:00,222.76,223.24,222.67,223.13,69242.0,220.7873,221.263,220.6981,221.154,69242.0
2020-12-04 11:25:00,223.19,223.55,223.11,223.48,108258.0,221.2135,221.5703,221.1342,221.5009,108258.0
2020-12-04 11:30:00,223.48,223.8,223.39,223.77,81712.0,221.5009,221.8181,221.4117,221.7884,81712.0
2020-12-04 11:35:00,223.79,224.0,223.7,224.0,108765.0,221.8082,222.0163,221.719,222.0163,108765.0
2020-12-04 11:40:00,224.0,224.39,223.97,224.16,253406.0,222.0163,222.4029,221.9866,222.1749,253406.0
2020-12-04 11:45:00,224.14,224.7,223.76,224.59,204771.0,222.1551,222.7101,221.7784,222.6011,204771.0
2020-12-04 11:50:00,224.57,225.19,224.53,224.53,277556.0,222.5813,223.1958,222.5416,222.5416,277556.0
2020-12-04 11:55:00,224.58,224.75,224.12,224.28,141598.0,222.5912,222.7597,222.1353,222.2938,141598.0
2020-12-04 12:00:00,224.25,224.65,224.15,224.3,72510.0,222.2641,222.6606,222.165,222.3137,72510.0
2020-12-04 12:05:00,224.3,225.2,224.2,225.15,173726.0,222.3137,223.2057,222.2145,223.1561,173726.0
2020-12-04 12:10:00,225.15,225.86,224.97,225.67,355623.0,223.1561,223.8598,222.9777,223.6715,355623.0
2020-12-04 12:15:00,225.67,225.75,225.2,225.54,131698.0,223.6715,223.7508,223.2057,223.5427,131698.0
2020-12-04 12:20:00,225.54,225.95,225.46,225.91,97555.0,223.5427,223.949,223.4634,223.9094,97555.0
2020-12-04 12:25:00,225.91,226.26,225.5,225.56,185726.0,223.9094,224.2563,223.503,223.5625,185726.0
2020-12-04 12:30:00,225.56,226.07,225.5,225.62,93022.0,223.5625,224.068,223.503,223.622,93022.0
2020-12-04 12:35:00,225.62,225.78,225.25,225.56,96027.0,223.622,223.7806,223.2552,223.5625,96027.0
2020-12-04 12:40:00,225.56,225.61,224.71,224.98,124433.0,223.5625,223.6121,222.72,222.9876,124433.0
2020-12-04 12:45:00,225.01,225.19,224.88,224.89,83127.0,223.0174,223.1958,222.8885,222.8984,83127.0
2020-12-04 12:50:00,224.88,224.93,224.42,224.66,96375.0,222.8885,222.9381,222.4326,222.6705,96375.0
2020-12-04 12:55:00,224.66,225.34,224.5,225.34,111765.0,222.6705,223.3444,222.5119,223.3444,111765.0
2020-12-04 13:00:00,225.36,226.29,225.18,226.26,251010.0,223.3643,224.286,223.1859,224.2563,251010.0
2020-12-04 13:05:00,226.3,226.7,226.18,226.64,281776.0,224.2959,224.6924,224.177,224.6329,281776.0
2020-12-04 13:10:00,226.67,227.04,226.62,226.84,268815.0,224.6627,225.0294,224.6131,224.8312,268815.0
2020-12-04 13:15:00,226.88,227.88,226.71,227.73,269426.0,224.8708,225.862,224.7023,225.7133,269426.0
2020-12-04 13:20:00,227.69,228.6,227.27,227.43,338793.0,225.6736,226.5756,225.2574,225.4159,338793.0
2020-12-04 13:25:00,227.31,227.49,226.67,227.26,252929.0,225.297,225.4754,224.6627,225.2474,252929.0
2020-12-04 13:30:00,227.29,227.94,227.19,227.91,130087.0,225.2772,225.9214,225.1781,225.8917,130087.0
2020-12-04 13:35:00,227.93,227.98,227.54,227.64,126380.0,225.9115,225.9611,225.525,225.6241,126380.0
2020-12-04 13:40:00,227.63,227.73,226.76,226.94,147372.0,225.6142,225.7133,224.7519,224.9303,147372.0
2020-12-04 13:45:00,226.91,227.47,226.72,227.35,116930.0,224.9005,225.4556,224.7122,225.3366,116930.0
2020-12-04 13:50:00,227.32,227.45,226.26,226.42,111393.0,225.3069,225.4358,224.2563,224.4149,111393.0
2020-12-04 13:55:00,226.45,226.62,226.2,226.29,125798.0,224.4446,224.6131,224.1968,224.286,125798.0
2020-12-04 14:00:00,226.29,226.35,225.77,226.04,178367.0,224.286,224.3455,223.7706,224.0382,178367.0
2020-12-04 14:05:00,226.04,226.4,226.0,226.16,101142.0,224.0382,224.3951,223.9986,224.1572,101142.0
2020-12-04 14:10:00,226.16,226.42,226.02,226.14,115153.0,224.1572,224.4149,224.0184,224.1374,115153.0
2020-12-04 14:15:00,226.17,226.48,226.11,226.22,79430.0,224.1671,224.4744,224.1076,224.2167,79430.0
2020-12-04 14:20:00,226.27,226.43,225.75,225.77,103113.0,224.2662,224.4248,223.7508,223.7706,103113.0
2020-12-04 14:25:00,225.82,226.03,225.77,225.95,74269.0,223.8202,224.0283,223.7706,223.949,74269.0
2020-12-04 14:30:00,226.02,226.03,225.34,225.54,114228.0,224.0184,224.0283,223.3444,223.5427,114228.0
2020-12-04 14:35:00,225.55,225.75,225.41,225.53,106348.0,223.5526,223.7508,223.4138,223.5328,106348.0
2020-12-04 14:40:00,225.47,225.65,225.22,225.5,83524.0,223.4733,223.6517,223.2255,223.503,83524.0
2020-12-04 14:45:00,225.49,225.65,225.11,225.58,103295.0,223.4931,223.6517,223.1165,223.5823,103295.0
2020-12-04 14:50:00,225.56,225.82,225.44,225.48,94545.0,223.5625,223.8202,223.4436,223.4832,94545.0
2020-12-04 14:55:00,225.42,225.6,225.36,225.53,52270.0,223.4237,223.6021,223.3643,223.5328,52270.0
2020-12-04 15:00:00,225.54,225.64,225.0,225.11,111252.0,223.5427,223.6418,223.0075,223.1165,111252.0
2020-12-04 15:05:00,225.09,225.36,225.08,225.16,77086.0,223.0967,223.3643,223.0867,223.166,77086.0
2020-12-04 15:10:00,225.15,225.43,225.0,225.08,127002.0,223.1561,223.4337,223.0075,223.0867,127002.0
2020-12-04 15:15:00,225.12,225.26,224.78,225.1,115842.0,223.1264,223.2652,222.7894,223.1066,115842.0
2020-12-04 15:20:00,225.11,225.19,224.7,224.83,101785.0,223.1165,223.1958,222.7101,222.839,101785.0
2020-12-04 15:25:00,224.8,225.18,224.7,225.13,120309.0,222.8092,223.1859,222.7101,223.1363,120309.0
2020-12-04 15:30:00,225.14,225.83,225.14,225.62,159098.0,223.1462,223.8301,223.1462,223.622,159098.0
2020-12-04 15:35:00,225.59,225.86,225.48,225.56,119340.0,223.5922,223.8598,223.4832,223.5625,119340.0
2020-12-04 15:40:00,225.54,225.96,225.45,225.8,147353.0,223.5427,223.959,223.4535,223.8004,147353.0
2020-12-04 15:45:00,225.8,225.92,225.29,225.41,214011.0,223.8004,223.9193,223.2949,223.4138,214011.0
2020-12-04 15:50:00,225.38,225.52,224.78,225.22,352016.0,223.3841,223.5229,222.7894,223.2255,352016.0
2020-12-04 15:55:00,225.16,225.58,224.94,225.56,600395.0,223.166,223.5823,222.948,223.5625,600395.0
2020-12-07 09:30:00,228.11,229.33,227.58,229.0,705911.0,226.0899,227.2991,225.5646,226.972,705911.0
2020-12-07 09:35:00,229.03,229.87,228.1,228.71,352557.0,227.0018,227.8343,226.08,226.6846,352557.0
2020-12-07 09:40:00,228.76,228.97,227.48,227.63,248988.0,226.7342,226.9423,225.4655,225.6142,248988.0
2020-12-07 09:45:00,227.7,228.27,227.44,227.91,245344.0,225.6835,226.2485,225.4259,225.8917,245344.0
2020-12-07 09:50:00,228.0,228.1,227.5,227.98,142332.0,225.9809,226.08,225.4853,225.9611,142332.0
2020-12-07 09:55:00,228.0,228.63,227.86,228.43,194254.0,225.9809,226.6053,225.8421,226.4071,194254.0
2020-12-07 10:00:00,228.51,228.61,228.02,228.11,133998.0,226.4864,226.5855,226.0007,226.0899,133998.0
2020-12-07 10:05:00,228.13,228.25,227.03,227.06,208742.0,226.1097,226.2287,225.0195,225.0492,208742.0
2020-12-07 10:10:00,227.06,227.16,226.25,226.87,229855.0,225.0492,225.1483,224.2464,224.8609,229855.0
2020-12-07 10:15:00,226.87,227.45,226.8,227.39,166780.0,224.8609,225.4358,224.7915,225.3763,166780.0
2020-12-07 10:20:00,227.39,227.55,227.25,227.48,160429.0,225.3763,225.5349,225.2375,225.4655,160429.0
2020-12-07 10:25:00,227.49,227.59,227.31,227.43,132313.0,225.4754,225.5745,225.297,225.4159,132313.0
2020-12-07 10:30:00,227.48,227.85,227.38,227.49,111479.0,225.4655,225.8322,225.3664,225.4754,111479.0
2020-12-07 10:35:00,227.51,227.55,227.03,227.1,112162.0,225.4952,225.5349,225.0195,225.0889,112162.0
2020-12-07 10:40:00,227.12,227.48,226.85,227.11,90125.0,225.1087,225.4655,224.8411,225.0988,90125.0
2020-12-07 10:45:00,227.21,227.3,227.04,227.05,64740.0,225.1979,225.2871,225.0294,225.0393,64740.0
2020-12-07 10:50:00,227.06,227.13,226.85,227.11,93069.0,225.0492,225.1186,224.8411,225.0988,93069.0
2020-12-07 10:55:00,227.08,227.18,226.9,227.09,92449.0,225.069,225.1682,224.8906,225.0789,92449.0
2020-12-07 11:00:00,227.05,227.15,226.9,227.13,84424.0,225.0393,225.1384,224.8906,225.1186,84424.0
2020-12-07 11:05:00,227.15,227.27,227.04,227.23,58886.0,225.1384,225.2574,225.0294,225.2177,58886.0
2020-12-07 11:10:00,227.23,227.76,227.14,227.74,124578.0,225.2177,225.743,225.1285,225.7232,124578.0
2020-12-07 11:15:00,227.74,228.93,227.74,228.86,229656.0,225.7232,226.9027,225.7232,226.8333,229656.0
2020-12-07 11:20:00,228.88,228.93,228.04,228.41,99151.0,226.8531,226.9027,226.0205,226.3873,99151.0
2020-12-07 11:25:00,228.42,228.8,228.22,228.73,85480.0,226.3972,226.7738,226.1989,226.7044,85480.0
2020-12-07 11:30:00,228.68,228.86,228.52,228.74,83260.0,226.6549,226.8333,226.4963,226.7143,83260.0
2020-12-07 11:35:00,228.76,228.94,228.52,228.72,90631.0,226.7342,226.9126,226.4963,226.6945,90631.0
2020-12-07 11:40:00,228.7,229.08,228.46,228.54,128035.0,226.6747,227.0513,226.4368,226.5161,128035.0
2020-12-07 11:45:00,228.59,228.87,228.45,228.49,71566.0,226.5657,226.8432,226.4269,226.4666,71566.0
2020-12-07 11:50:00,228.52,228.84,228.46,228.81,188687.0,226.4963,226.8135,226.4368,226.7837,188687.0
2020-12-07 11:55:00,228.77,229.48,228.77,229.1,139345.0,226.7441,227.4478,226.7441,227.0711,139345.0
2020-12-07 12:00:00,229.09,229.61,228.81,229.54,105483.0,227.0612,227.5766,226.7837,227.5073,105483.0
2020-12-07 12:05:00,229.51,229.61,228.81,228.89,89379.0,227.4775,227.5766,226.7837,226.863,89379.0
2020-12-07 12:10:00,228.86,229.3,228.6,228.99,63271.0,226.8333,227.2694,226.5756,226.9621,63271.0
2020-12-07 12:15:00,229.0,229.05,228.58,228.59,39711.0,226.972,227.0216,226.5558,226.5657,39711.0
2020-12-07 12:20:00,228.57,229.08,228.33,228.54,64846.0,226.5458,227.0513,226.308,226.5161,64846.0
2020-12-07 12:25:00,228.59,228.71,228.33,228.5,49521.0,226.5657,226.6846,226.308,226.4765,49521.0
2020-12-07 12:30:00,228.58,228.84,228.51,228.54,49765.0,226.5558,226.8135,226.4864,226.5161,49765.0
2020-12-07 12:35:00,228.64,228.83,228.49,228.71,35411.0,226.6152,226.8035,226.4666,226.6846,35411.0
2020-12-07 12:40:00,228.67,228.75,228.25,228.42,47992.0,226.645,226.7242,226.2287,226.3972,47992.0
2020-12-07 12:45:00,228.39,228.48,228.19,228.31,39365.0,226.3674,226.4566,226.1692,226.2881,39365.0
2020-12-07 12:50:00,228.32,228.48,228.06,228.1,46353.0,226.2981,226.4566,226.0404,226.08,46353.0
2020-12-07 12:55:00,228.06,228.36,228.02,228.36,149875.0,226.0404,226.3377,226.0007,226.3377,149875.0
2020-12-07 13:00:00,228.35,228.36,227.85,228.1,59499.0,226.3278,226.3377,225.8322,226.08,59499.0
2020-12-07 13:05:00,228.05,228.16,227.75,227.93,64695.0,226.0304,226.1395,225.7331,225.9115,64695.0
2020-12-07 13:10:00,227.96,228.09,227.85,227.96,50616.0,225.9412,226.0701,225.8322,225.9412,50616.0
2020-12-07 13:15:00,227.92,228.25,227.85,227.94,73330.0,225.9016,226.2287,225.8322,225.9214,73330.0
2020-12-07 13:20:00,227.88,228.16,227.88,228.1,72265.0,225.862,226.1395,225.862,226.08,72265.0
2020-12-07 13:25:00,228.09,228.1,227.92,227.94,39342.0,226.0701,226.08,225.9016,225.9214,39342.0
2020-12-07 13:30:00,227.97,227.97,227.58,227.77,55211.0,225.9512,225.9512,225.5646,225.7529,55211.0
2020-12-07 13:35:00,227.73,227.94,227.55,227.73,45517.0,225.7133,225.9214,225.5349,225.7133,45517.0
2020-12-07 13:40:00,227.71,227.87,227.52,227.84,47336.0,225.6935,225.852,225.5051,225.8223,47336.0
2020-12-07 13:45:00,227.84,228.04,227.75,227.91,65980.0,225.8223,226.0205,225.7331,225.8917,65980.0
2020-12-07 13:50:00,227.89,228.42,227.87,228.39,105162.0,225.8719,226.3972,225.852,226.3674,105162.0
2020-12-07 13:55:00,228.35,228.67,228.32,228.39,81830.0,226.3278,226.645,226.2981,226.3674,81830.0
2020-12-07 14:00:00,228.36,228.37,227.85,227.98,98866.0,226.3377,226.3476,225.8322,225.9611,98866.0
2020-12-07 14:05:00,227.95,228.27,227.94,228.13,72785.0,225.9313,226.2485,225.9214,226.1097,72785.0
2020-12-07 14:10:00,228.08,228.17,227.75,227.79,81488.0,226.0602,226.1494,225.7331,225.7728,81488.0
2020-12-07 14:15:00,227.77,228.22,227.77,228.15,42166.0,225.7529,226.1989,225.7529,226.1296,42166.0
2020-12-07 14:20:00,228.13,228.15,227.81,228.02,55464.0,226.1097,226.1296,225.7926,226.0007,55464.0
2020-12-07 14:25:00,228.0,228.1,227.9,228.06,36083.0,225.9809,226.08,225.8818,226.0404,36083.0
2020-12-07 14:30:00,228.01,228.33,228.01,228.09,106082.0,225.9908,226.308,225.9908,226.0701,106082.0
2020-12-07 14:35:00,228.04,228.13,227.87,227.95,41229.0,226.0205,226.1097,225.852,225.9313,41229.0
2020-12-07 14:40:00,227.94,228.01,227.87,228.0,61190.0,225.9214,225.9908,225.852,225.9809,61190.0
2020-12-07 14:45:00,227.99,228.16,227.82,228.13,61608.0,225.971,226.1395,225.8025,226.1097,61608.0
2020-12-07 14:50:00,228.13,228.39,228.13,228.23,61454.0,226.1097,226.3674,226.1097,226.2089,61454.0
2020-12-07 14:55:00,228.2,228.32,227.83,227.89,56453.0,226.1791,226.2981,225.8124,225.8719,56453.0
2020-12-07 15:00:00,227.99,228.1,227.77,227.99,89100.0,225.971,226.08,225.7529,225.971,89100.0
2020-12-07 15:05:00,228.0,228.0,227.75,227.79,89270.0,225.9809,225.9809,225.7331,225.7728,89270.0
2020-12-07 15:10:00,227.83,228.0,227.78,227.94,40725.0,225.8124,225.9809,225.7628,225.9214,40725.0
2020-12-07 15:15:00,227.92,228.0,227.82,227.94,78376.0,225.9016,225.9809,225.8025,225.9214,78376.0
2020-12-07 15:20:00,227.93,227.94,227.62,227.68,88709.0,225.9115,225.9214,225.6043,225.6637,88709.0
2020-12-07 15:25:00,227.65,227.92,227.6,227.81,85848.0,225.634,225.9016,225.5844,225.7926,85848.0
2020-12-07 15:30:00,227.84,227.85,227.33,227.42,120355.0,225.8223,225.8322,225.3168,225.406,120355.0
2020-12-07 15:35:00,227.46,227.54,227.22,227.4,175304.0,225.4457,225.525,225.2078,225.3862,175304.0
2020-12-07 15:40:00,227.4,227.63,227.29,227.33,106731.0,225.3862,225.6142,225.2772,225.3168,106731.0
2020-12-07 15:45:00,227.33,227.5,227.27,227.41,117030.0,225.3168,225.4853,225.2574,225.3961,117030.0
2020-12-07 15:50:00,227.4,227.52,227.26,227.36,226554.0,225.3862,225.5051,225.2474,225.3466,226554.0
2020-12-07 15:55:00,227.36,227.78,227.3,227.58,358900.0,225.3466,225.7628,225.2871,225.5646,358900.0
2020-12-08 09:30:00,228.65,229.5,228.0,228.88,631764.0,226.6251,227.4676,225.9809,226.8531,631764.0
2020-12-08 09:35:00,228.89,229.0,227.13,227.53,400203.0,226.863,226.972,225.1186,225.5151,400203.0
2020-12-08 09:40:00,227.53,227.61,226.45,226.75,267610.0,225.5151,225.5943,224.4446,224.742,267610.0
2020-12-08 09:45:00,226.78,226.99,226.17,226.43,192458.0,224.7717,224.9798,224.1671,224.4248,192458.0
2020-12-08 09:50:00,226.42,226.94,226.1,226.4,147332.0,224.4149,224.9303,224.0977,224.3951,147332.0
2020-12-08 09:55:00,226.36,226.94,226.06,226.76,138736.0,224.3554,224.9303,224.0581,224.7519,138736.0
2020-12-08 10:00:00,226.78,226.81,226.27,226.66,152526.0,224.7717,224.8014,224.2662,224.6528,152526.0
2020-12-08 10:05:00,226.7,227.86,226.6,227.46,219125.0,224.6924,225.8421,224.5933,225.4457,219125.0
2020-12-08 10:10:00,227.46,227.88,227.02,227.7,138684.0,225.4457,225.862,225.0096,225.6835,138684.0
2020-12-08 10:15:00,227.64,227.65,226.7,226.77,79742.0,225.6241,225.634,224.6924,224.7618,79742.0
2020-12-08 10:20:00,226.77,226.79,225.66,226.15,178381.0,224.7618,224.7816,223.6616,224.1473,178381.0
2020-12-08 10:25:00,226.07,226.49,225.9,226.15,123795.0,224.068,224.4843,223.8995,224.1473,123795.0
2020-12-08 10:30:00,226.15,226.7,226.05,226.4,89855.0,224.1473,224.6924,224.0482,224.3951,89855.0
2020-12-08 10:35:00,226.4,226.62,226.08,226.41,117912.0,224.3951,224.6131,224.0779,224.405,117912.0
2020-12-08 10:40:00,226.45,226.69,226.37,226.48,89730.0,224.4446,224.6825,224.3653,224.4744,89730.0
2020-12-08 10:45:00,226.48,226.68,226.39,226.48,97761.0,224.4744,224.6726,224.3851,224.4744,97761.0
2020-12-08 10:50:00,226.49,226.75,226.46,226.64,50085.0,224.4843,224.742,224.4545,224.6329,50085.0
2020-12-08 10:55:00,226.62,227.0,226.41,226.81,82838.0,224.6131,224.9897,224.405,224.8014,82838.0
2020-12-08 11:00:00,226.78,226.84,226.5,226.55,69184.0,224.7717,224.8312,224.4942,224.5437,69184.0
2020-12-08 11:05:00,226.6,226.78,226.31,226.59,58057.0,224.5933,224.7717,224.3059,224.5834,58057.0
2020-12-08 11:10:00,226.62,226.71,226.51,226.54,72872.0,224.6131,224.7023,224.5041,224.5338,72872.0
2020-12-08 11:15:00,226.55,227.16,226.41,226.96,99987.0,224.5437,225.1483,224.405,224.9501,99987.0
2020-12-08 11:20:00,227.0,227.61,226.97,227.57,130623.0,224.9897,225.5943,224.96,225.5547,130623.0
2020-12-08 11:25:00,227.59,228.25,227.5,228.12,116970.0,225.5745,226.2287,225.4853,226.0998,116970.0
2020-12-08 11:30:00,228.11,228.12,227.7,227.95,66448.0,226.0899,226.0998,225.6835,225.9313,66448.0
2020-12-08 11:35:00,227.92,227.92,227.37,227.58,63538.0,225.9016,225.9016,225.3565,225.5646,63538.0
2020-12-08 11:40:00,227.6,227.95,227.57,227.72,57118.0,225.5844,225.9313,225.5547,225.7034,57118.0
2020-12-08 11:45:00,227.8,227.93,227.65,227.92,50398.0,225.7827,225.9115,225.634,225.9016,50398.0
2020-12-08 11:50:00,227.88,227.93,227.32,227.41,48621.0,225.862,225.9115,225.3069,225.3961,48621.0
2020-12-08 11:55:00,227.44,227.93,227.44,227.88,44478.0,225.4259,225.9115,225.4259,225.862,44478.0
2020-12-08 12:00:00,227.83,228.04,227.59,227.73,59148.0,225.8124,226.0205,225.5745,225.7133,59148.0
2020-12-08 12:05:00,227.75,227.76,227.43,227.47,61669.0,225.7331,225.743,225.4159,225.4556,61669.0
2020-12-08 12:10:00,227.47,227.47,227.05,227.1,42841.0,225.4556,225.4556,225.0393,225.0889,42841.0
2020-12-08 12:15:00,227.12,227.19,226.8,226.98,66628.0,225.1087,225.1781,224.7915,224.9699,66628.0
2020-12-08 12:20:00,226.95,227.13,226.8,226.85,52549.0,224.9402,225.1186,224.7915,224.8411,52549.0
2020-12-08 12:25:00,226.87,227.38,226.8,227.34,60439.0,224.8609,225.3664,224.7915,225.3267,60439.0
2020-12-08 12:30:00,227.29,227.36,226.88,226.88,54134.0,225.2772,225.3466,224.8708,224.8708,54134.0
2020-12-08 12:35:00,226.84,227.07,226.68,227.07,33739.0,224.8312,225.0591,224.6726,225.0591,33739.0
2020-12-08 12:40:00,227.03,227.07,226.86,226.9,39034.0,225.0195,225.0591,224.851,224.8906,39034.0
2020-12-08 12:45:00,226.93,227.0,226.5,226.83,72816.0,224.9204,224.9897,224.4942,224.8213,72816.0
2020-12-08 12:50:00,226.79,226.95,226.55,226.77,74068.0,224.7816,224.9402,224.5437,224.7618,74068.0
2020-12-08 12:55:00,226.75,226.84,226.65,226.79,48440.0,224.742,224.8312,224.6428,224.7816,48440.0
2020-12-08 13:00:00,226.74,226.94,226.62,226.88,46352.0,224.732,224.9303,224.6131,224.8708,46352.0
2020-12-08 13:05:00,226.89,226.93,226.71,226.83,42911.0,224.8807,224.9204,224.7023,224.8213,42911.0
2020-12-08 13:10:00,226.84,227.13,226.78,227.08,53880.0,224.8312,225.1186,224.7717,225.069,53880.0
2020-12-08 13:15:00,227.05,227.22,226.92,227.16,32109.0,225.0393,225.2078,224.9105,225.1483,32109.0
2020-12-08 13:20:00,227.14,227.5,227.1,227.22,49224.0,225.1285,225.4853,225.0889,225.2078,49224.0
2020-12-08 13:25:00,227.16,227.31,227.1,227.16,47930.0,225.1483,225.297,225.0889,225.1483,47930.0
2020-12-08 13:30:00,227.19,227.26,227.04,227.16,76476.0,225.1781,225.2474,225.0294,225.1483,76476.0
2020-12-08 13:35:00,227.16,227.17,227.0,227.1,57885.0,225.1483,225.1582,224.9897,225.0889,57885.0
2020-12-08 13:40:00,227.05,227.1,226.71,226.96,65161.0,225.0393,225.0889,224.7023,224.9501,65161.0
2020-12-08 13:45:00,226.94,227.07,226.71,226.92,53083.0,224.9303,225.0591,224.7023,224.9105,53083.0
2020-12-08 13:50:00,226.89,226.92,226.52,226.58,71603.0,224.8807,224.9105,224.514,224.5735,71603.0
2020-12-08 13:55:00,226.59,226.85,226.5,226.75,77651.0,224.5834,224.8411,224.4942,224.742,77651.0
2020-12-08 14:00:00,226.72,227.05,226.67,226.94,53008.0,224.7122,225.0393,224.6627,224.9303,53008.0
2020-12-08 14:05:00,226.95,227.38,226.94,227.38,48139.0,224.9402,225.3664,224.9303,225.3664,48139.0
2020-12-08 14:10:00,227.4,227.67,227.21,227.51,62468.0,225.3862,225.6538,225.1979,225.4952,62468.0
2020-12-08 14:15:00,227.54,228.42,227.54,228.35,129030.0,225.525,226.3972,225.525,226.3278,129030.0
2020-12-08 14:20:00,228.35,229.47,228.29,229.3,225130.0,226.3278,227.4379,226.2683,227.2694,225130.0
2020-12-08 14:25:00,229.29,229.35,228.4,228.79,131939.0,227.2595,227.3189,226.3773,226.7639,131939.0
2020-12-08 14:30:00,228.84,228.9,228.08,228.34,83868.0,226.8135,226.8729,226.0602,226.3179,83868.0
2020-12-08 14:35:00,228.32,228.37,227.94,228.1,50081.0,226.2981,226.3476,225.9214,226.08,50081.0
2020-12-08 14:40:00,228.12,228.38,227.77,228.34,92146.0,226.0998,226.3575,225.7529,226.3179,92146.0
2020-12-08 14:45:00,228.34,228.38,227.82,228.08,59543.0,226.3179,226.3575,225.8025,226.0602,59543.0
2020-12-08 14:50:00,228.08,228.4,227.75,227.87,64732.0,226.0602,226.3773,225.7331,225.852,64732.0
2020-12-08 14:55:00,227.88,228.09,227.75,227.96,47595.0,225.862,226.0701,225.7331,225.9412,47595.0
2020-12-08 15:00:00,227.9,228.33,227.9,228.26,44348.0,225.8818,226.308,225.8818,226.2386,44348.0
2020-12-08 15:05:00,228.27,228.57,228.24,228.34,96808.0,226.2485,226.5458,226.2188,226.3179,96808.0
2020-12-08 15:10:00,228.39,228.46,227.71,227.78,47211.0,226.3674,226.4368,225.6935,225.7628,47211.0
2020-12-08 15:15:00,227.79,228.01,227.74,227.81,55484.0,225.7728,225.9908,225.7232,225.7926,55484.0
2020-12-08 15:20:00,227.81,228.16,227.48,227.57,75271.0,225.7926,226.1395,225.4655,225.5547,75271.0
2020-12-08 15:25:00,227.58,227.71,227.25,227.44,89701.0,225.5646,225.6935,225.2375,225.4259,89701.0
2020-12-08 15:30:00,227.44,227.93,227.37,227.83,62606.0,225.4259,225.9115,225.3565,225.8124,62606.0
2020-12-08 15:35:00,227.83,227.94,227.51,227.52,93827.0,225.8124,225.9214,225.4952,225.5051,93827.0
2020-12-08 15:40:00,227.53,227.79,227.49,227.71,73941.0,225.5151,225.7728,225.4754,225.6935,73941.0
2020-12-08 15:45:00,227.73,227.75,227.4,227.57,101486.0,225.7133,225.7331,225.3862,225.5547,101486.0
2020-12-08 15:50:00,227.61,227.94,227.56,227.74,143712.0,225.5943,225.9214,225.5448,225.7232,143712.0
2020-12-08 15:55:00,227.76,228.07,227.68,227.83,251764.0,225.743,226.0503,225.6637,225.8124,251764.0
2020-12-09 09:30:00,228.29,228.84,227.04,227.09,366560.0,226.2683,226.8135,225.0294,225.0789,366560.0
2020-12-09 09:35:00,227.01,228.0,227.0,227.57,180764.0,224.9997,225.9809,224.9897,225.5547,180764.0
2020-12-09 09:40:00,227.54,227.6,226.8,226.86,104330.0,225.525,225.5844,224.7915,224.851,104330.0
2020-12-09 09:45:00,226.88,226.92,226.17,226.5,152755.0,224.8708,224.9105,224.1671,224.4942,152755.0
2020-12-09 09:50:00,226.5,226.97,226.11,226.31,128080.0,224.4942,224.96,224.1076,224.3059,128080.0
2020-12-09 09:55:00,226.2,226.33,225.54,225.62,245816.0,224.1968,224.3257,223.5427,223.622,245816.0
2020-12-09 10:00:00,225.62,225.81,224.26,224.6,313421.0,223.622,223.8103,222.274,222.611,313421.0
2020-12-09 10:05:00,224.63,225.07,224.6,224.75,181382.0,222.6407,223.0768,222.611,222.7597,181382.0
2020-12-09 10:10:00,224.84,224.84,223.64,223.9,283968.0,222.8489,222.8489,221.6595,221.9172,283968.0
2020-12-09 10:15:00,223.89,225.79,223.44,225.79,381705.0,221.9073,223.7905,221.4613,223.7905,381705.0
2020-12-09 10:20:00,225.8,225.88,224.9,225.16,223643.0,223.8004,223.8797,222.9083,223.166,223643.0
2020-12-09 10:25:00,225.16,225.6,224.71,224.86,129997.0,223.166,223.6021,222.72,222.8687,129997.0
2020-12-09 10:30:00,224.86,225.3,224.86,225.11,83430.0,222.8687,223.3048,222.8687,223.1165,83430.0
2020-12-09 10:35:00,225.16,225.18,224.5,224.53,98755.0,223.166,223.1859,222.5119,222.5416,98755.0
2020-12-09 10:40:00,224.53,224.96,224.48,224.84,73559.0,222.5416,222.9678,222.4921,222.8489,73559.0
2020-12-09 10:45:00,224.88,225.53,224.72,225.45,105477.0,222.8885,223.5328,222.7299,223.4535,105477.0
2020-12-09 10:50:00,225.45,225.49,225.06,225.13,83183.0,223.4535,223.4931,223.0669,223.1363,83183.0
2020-12-09 10:55:00,225.13,225.14,224.73,224.77,116323.0,223.1363,223.1462,222.7398,222.7795,116323.0
2020-12-09 11:00:00,224.78,224.94,224.56,224.6,69617.0,222.7894,222.948,222.5714,222.611,69617.0
2020-12-09 11:05:00,224.64,225.12,224.38,224.8,105958.0,222.6506,223.1264,222.3929,222.8092,105958.0
2020-12-09 11:10:00,224.79,225.0,224.71,224.84,44008.0,222.7993,223.0075,222.72,222.8489,44008.0
2020-12-09 11:15:00,224.81,224.81,224.18,224.2,82332.0,222.8191,222.8191,222.1947,222.2145,82332.0
2020-12-09 11:20:00,224.22,224.72,224.19,224.53,64373.0,222.2344,222.7299,222.2046,222.5416,64373.0
2020-12-09 11:25:00,224.53,224.55,224.01,224.38,77476.0,222.5416,222.5614,222.0262,222.3929,77476.0
2020-12-09 11:30:00,224.39,224.43,224.12,224.15,49459.0,222.4029,222.4425,222.1353,222.165,49459.0
2020-12-09 11:35:00,224.12,224.43,224.04,224.25,94949.0,222.1353,222.4425,222.056,222.2641,94949.0
2020-12-09 11:40:00,224.23,224.33,224.0,224.24,74147.0,222.2443,222.3434,222.0163,222.2542,74147.0
2020-12-09 11:45:00,224.27,224.37,224.08,224.31,49059.0,222.2839,222.383,222.0956,222.3236,49059.0
2020-12-09 11:50:00,224.28,224.31,224.0,224.03,93330.0,222.2938,222.3236,222.0163,222.046,93330.0
2020-12-09 11:55:00,224.03,224.24,223.85,224.15,99198.0,222.046,222.2542,221.8676,222.165,99198.0
2020-12-09 12:00:00,224.15,224.27,223.92,223.93,59890.0,222.165,222.2839,221.937,221.9469,59890.0
2020-12-09 12:05:00,223.95,224.03,223.6,223.64,91926.0,221.9668,222.046,221.6199,221.6595,91926.0
2020-12-09 12:10:00,223.64,223.82,223.37,223.51,88898.0,221.6595,221.8379,221.3919,221.5307,88898.0
2020-12-09 12:15:00,223.52,223.54,223.0,223.03,97114.0,221.5406,221.5604,221.0252,221.0549,97114.0
2020-12-09 12:20:00,223.05,223.2,222.98,223.13,153672.0,221.0747,221.2234,221.0053,221.154,153672.0
2020-12-09 12:25:00,223.11,223.44,223.1,223.43,70210.0,221.1342,221.4613,221.1243,221.4514,70210.0
2020-12-09 12:30:00,223.46,223.46,222.97,223.13,102910.0,221.4811,221.4811,220.9954,221.154,102910.0
2020-12-09 12:35:00,223.14,223.14,222.42,222.43,128314.0,221.1639,221.1639,220.4503,220.4602,128314.0
2020-12-09 12:40:00,222.48,222.52,222.0,222.1,206022.0,220.5098,220.5494,220.034,220.1331,206022.0
2020-12-09 12:45:00,222.09,222.2,221.75,221.77,216557.0,220.1232,220.2323,219.7862,219.8061,216557.0
2020-12-09 12:50:00,221.77,222.15,221.24,222.12,256752.0,219.8061,220.1827,219.2808,220.153,256752.0
2020-12-09 12:55:00,222.11,222.91,222.04,222.65,155756.0,220.1431,220.936,220.0737,220.6783,155756.0
2020-12-09 13:00:00,222.59,222.66,222.15,222.19,95113.0,220.6188,220.6882,220.1827,220.2223,95113.0
2020-12-09 13:05:00,222.2,223.01,222.06,222.99,89324.0,220.2323,221.0351,220.0935,221.0153,89324.0
2020-12-09 13:10:00,222.97,223.18,222.66,222.82,85170.0,220.9954,221.2036,220.6882,220.8468,85170.0
2020-12-09 13:15:00,222.8,222.92,222.05,222.13,72935.0,220.8269,220.9459,220.0836,220.1629,72935.0
2020-12-09 13:20:00,222.12,222.48,221.84,221.84,70968.0,220.153,220.5098,219.8754,219.8754,70968.0
2020-12-09 13:25:00,221.83,221.84,221.16,221.26,120221.0,219.8655,219.8754,219.2015,219.3006,120221.0
2020-12-09 13:30:00,221.28,221.6,221.16,221.21,104356.0,219.3204,219.6376,219.2015,219.251,104356.0
2020-12-09 13:35:00,221.15,221.58,221.07,221.44,81111.0,219.1916,219.6177,219.1123,219.479,81111.0
2020-12-09 13:40:00,221.46,222.2,221.42,221.83,87670.0,219.4988,220.2323,219.4592,219.8655,87670.0
2020-12-09 13:45:00,221.88,222.23,221.64,221.64,66332.0,219.9151,220.262,219.6772,219.6772,66332.0
2020-12-09 13:50:00,221.6,221.78,221.28,221.37,65005.0,219.6376,219.816,219.3204,219.4096,65005.0
2020-12-09 13:55:00,221.37,221.45,220.6,220.63,243413.0,219.4096,219.4889,218.6464,218.6762,243413.0
2020-12-09 14:00:00,220.64,221.27,220.61,221.2,160814.0,218.6861,219.3105,218.6563,219.2411,160814.0
2020-12-09 14:05:00,221.2,221.63,221.2,221.38,71351.0,219.2411,219.6673,219.2411,219.4195,71351.0
2020-12-09 14:10:00,221.34,221.59,220.95,221.34,67307.0,219.3799,219.6277,218.9933,219.3799,67307.0
2020-12-09 14:15:00,221.3,221.42,220.94,221.15,78284.0,219.3402,219.4592,218.9834,219.1916,78284.0
2020-12-09 14:20:00,221.15,221.88,221.03,221.85,79022.0,219.1916,219.9151,219.0726,219.8854,79022.0
2020-12-09 14:25:00,221.78,222.29,221.68,222.13,90405.0,219.816,220.3215,219.7169,220.1629,90405.0
2020-12-09 14:30:00,222.11,222.15,221.59,221.9,60018.0,220.1431,220.1827,219.6277,219.9349,60018.0
2020-12-09 14:35:00,221.95,222.27,221.72,221.97,64107.0,219.9845,220.3016,219.7565,220.0043,64107.0
2020-12-09 14:40:00,222.01,222.08,221.2,221.22,58455.0,220.0439,220.1133,219.2411,219.2609,58455.0
2020-12-09 14:45:00,221.22,221.94,221.2,221.83,47633.0,219.2609,219.9746,219.2411,219.8655,47633.0
2020-12-09 14:50:00,221.84,221.84,221.15,221.65,71255.0,219.8754,219.8754,219.1916,219.6871,71255.0
2020-12-09 14:55:00,221.6,222.18,221.52,222.02,57592.0,219.6376,220.2124,219.5583,220.0538,57592.0
2020-12-09 15:00:00,222.0,222.3,221.6,221.82,78145.0,220.034,220.3314,219.6376,219.8556,78145.0
2020-12-09 15:05:00,221.86,222.39,221.81,221.86,51295.0,219.8953,220.4206,219.8457,219.8953,51295.0
2020-12-09 15:10:00,221.87,222.06,221.45,221.7,79244.0,219.9052,220.0935,219.4889,219.7367,79244.0
2020-12-09 15:15:00,221.64,221.76,221.03,221.13,89823.0,219.6772,219.7962,219.0726,219.1717,89823.0
2020-12-09 15:20:00,221.12,221.46,220.85,220.94,103713.0,219.1618,219.4988,218.8942,218.9834,103713.0
2020-12-09 15:25:00,220.92,220.95,220.56,220.56,132059.0,218.9636,218.9933,218.6068,218.6068,132059.0
2020-12-09 15:30:00,220.58,220.86,220.34,220.56,172004.0,218.6266,218.9041,218.3887,218.6068,172004.0
2020-12-09 15:35:00,220.47,221.0,220.25,220.8,104415.0,218.5176,219.0429,218.2995,218.8447,104415.0
2020-12-09 15:40:00,220.84,221.32,220.46,221.13,131404.0,218.8843,219.36,218.5077,219.1717,131404.0
2020-12-09 15:45:00,221.16,221.27,220.16,220.28,220770.0,219.2015,219.3105,218.2103,218.3293,220770.0
2020-12-09 15:50:00,220.31,220.86,220.06,220.67,387158.0,218.359,218.9041,218.1112,218.7158,387158.0
2020-12-09 15:55:00,220.7,220.94,220.18,220.36,846465.0,218.7455,218.9834,218.2301,218.4085,846465.0
2020-12-10 09:30:00,220.57,222.83,220.16,221.09,647396.0,218.6167,220.8567,218.2103,219.1321,647396.0
2020-12-10 09:35:00,221.24,222.59,221.08,222.38,150216.0,219.2808,220.6188,219.1222,220.4107,150216.0
2020-12-10 09:40:00,222.42,222.91,222.18,222.29,148372.0,220.4503,220.936,220.2124,220.3215,148372.0
2020-12-10 09:45:00,222.39,224.19,222.39,224.18,203237.0,220.4206,222.2046,220.4206,222.1947,203237.0
2020-12-10 09:50:00,224.1,224.31,222.83,223.67,160925.0,222.1154,222.3236,220.8567,221.6892,160925.0
2020-12-10 09:55:00,223.78,224.0,223.0,223.16,85377.0,221.7983,222.0163,221.0252,221.1838,85377.0
2020-12-10 10:00:00,223.15,223.2,222.38,222.81,72730.0,221.1738,221.2234,220.4107,220.8369,72730.0
2020-12-10 10:05:00,222.88,223.45,222.53,223.04,99772.0,220.9062,221.4712,220.5593,221.0648,99772.0
2020-12-10 10:10:00,223.15,223.17,222.33,222.43,63996.0,221.1738,221.1937,220.3611,220.4602,63996.0
2020-12-10 10:15:00,222.44,223.07,221.85,223.07,82730.0,220.4701,221.0945,219.8854,221.0945,82730.0
2020-12-10 10:20:00,222.98,223.68,222.8,223.46,74016.0,221.0053,221.6991,220.8269,221.4811,74016.0
2020-12-10 10:25:00,223.46,223.8,223.01,223.01,65597.0,221.4811,221.8181,221.0351,221.0351,65597.0
2020-12-10 10:30:00,223.12,223.31,222.44,222.48,61155.0,221.1441,221.3324,220.4701,220.5098,61155.0
2020-12-10 10:35:00,222.49,223.09,222.47,222.91,63543.0,220.5197,221.1144,220.4999,220.936,63543.0
2020-12-10 10:40:00,222.97,223.16,222.64,222.65,41371.0,220.9954,221.1838,220.6684,220.6783,41371.0
2020-12-10 10:45:00,222.7,222.76,222.27,222.49,42598.0,220.7278,220.7873,220.3016,220.5197,42598.0
2020-12-10 10:50:00,222.59,223.09,222.44,223.02,95963.0,220.6188,221.1144,220.4701,221.045,95963.0
2020-12-10 10:55:00,223.02,223.36,222.86,223.14,67212.0,221.045,221.382,220.8864,221.1639,67212.0
2020-12-10 11:00:00,223.17,223.28,222.78,223.1,39643.0,221.1937,221.3027,220.8071,221.1243,39643.0
2020-12-10 11:05:00,223.15,223.26,222.65,222.65,42367.0,221.1738,221.2829,220.6783,220.6783,42367.0
2020-12-10 11:10:00,222.72,222.76,221.91,222.21,82447.0,220.7476,220.7873,219.9448,220.2422,82447.0
2020-12-10 11:15:00,222.23,222.8,222.22,222.69,76166.0,220.262,220.8269,220.2521,220.7179,76166.0
2020-12-10 11:20:00,222.65,222.8,222.4,222.47,43261.0,220.6783,220.8269,220.4305,220.4999,43261.0
2020-12-10 11:25:00,222.43,222.75,222.11,222.12,37086.0,220.4602,220.7774,220.1431,220.153,37086.0
2020-12-10 11:30:00,222.07,222.34,221.97,222.14,54434.0,220.1034,220.371,220.0043,220.1728,54434.0
2020-12-10 11:35:00,222.14,222.14,221.45,221.58,60904.0,220.1728,220.1728,219.4889,219.6177,60904.0
2020-12-10 11:40:00,221.55,222.14,221.33,221.94,81800.0,219.588,220.1728,219.37,219.9746,81800.0
2020-12-10 11:45:00,221.89,222.11,221.82,221.99,38106.0,219.925,220.1431,219.8556,220.0241,38106.0
2020-12-10 11:50:00,221.96,222.13,221.55,221.56,82619.0,219.9944,220.1629,219.588,219.5979,82619.0
2020-12-10 11:55:00,221.54,221.61,221.25,221.42,45722.0,219.5781,219.6475,219.2907,219.4592,45722.0
2020-12-10 12:00:00,221.4,221.96,221.3,221.86,41724.0,219.4393,219.9944,219.3402,219.8953,41724.0
2020-12-10 12:05:00,221.85,222.11,221.83,221.92,35212.0,219.8854,220.1431,219.8655,219.9547,35212.0
2020-12-10 12:10:00,221.9,221.91,221.54,221.66,53406.0,219.9349,219.9448,219.5781,219.697,53406.0
2020-12-10 12:15:00,221.72,221.88,221.46,221.53,43428.0,219.7565,219.9151,219.4988,219.5682,43428.0
2020-12-10 12:20:00,221.56,221.77,221.5,221.62,31282.0,219.5979,219.8061,219.5385,219.6574,31282.0
2020-12-10 12:25:00,221.64,221.69,221.4,221.62,37982.0,219.6772,219.7268,219.4393,219.6574,37982.0
2020-12-10 12:30:00,221.61,221.69,221.48,221.52,45043.0,219.6475,219.7268,219.5186,219.5583,45043.0
2020-12-10 12:35:00,221.5,221.6,221.36,221.37,22441.0,219.5385,219.6376,219.3997,219.4096,22441.0
2020-12-10 12:40:00,221.36,221.63,221.35,221.52,30986.0,219.3997,219.6673,219.3898,219.5583,30986.0
2020-12-10 12:45:00,221.48,221.6,221.2,221.21,28246.0,219.5186,219.6376,219.2411,219.251,28246.0
2020-12-10 12:50:00,221.2,221.35,221.01,221.08,57425.0,219.2411,219.3898,219.0528,219.1222,57425.0
2020-12-10 12:55:00,221.08,221.32,220.89,221.23,53751.0,219.1222,219.36,218.9339,219.2708,53751.0
2020-12-10 13:00:00,221.21,221.89,221.18,221.89,50437.0,219.251,219.925,219.2213,219.925,50437.0
2020-12-10 13:05:00,221.9,222.06,221.68,221.74,85060.0,219.9349,220.0935,219.7169,219.7763,85060.0
2020-12-10 13:10:00,221.78,221.95,221.59,221.94,35526.0,219.816,219.9845,219.6277,219.9746,35526.0
2020-12-10 13:15:00,221.96,221.96,221.63,221.78,27239.0,219.9944,219.9944,219.6673,219.816,27239.0
2020-12-10 13:20:00,221.78,221.91,221.45,221.52,80250.0,219.816,219.9448,219.4889,219.5583,80250.0
2020-12-10 13:25:00,221.54,221.91,221.52,221.78,34109.0,219.5781,219.9448,219.5583,219.816,34109.0
2020-12-10 13:30:00,221.74,221.78,221.25,221.31,36720.0,219.7763,219.816,219.2907,219.3501,36720.0
2020-12-10 13:35:00,221.38,221.4,220.96,221.21,60609.0,219.4195,219.4393,219.0032,219.251,60609.0
2020-12-10 13:40:00,221.25,221.31,221.1,221.22,28867.0,219.2907,219.3501,219.142,219.2609,28867.0
2020-12-10 13:45:00,221.18,221.26,220.86,220.87,33972.0,219.2213,219.3006,218.9041,218.914,33972.0
2020-12-10 13:50:00,220.88,221.6,220.87,221.49,56240.0,218.9239,219.6376,218.914,219.5285,56240.0
2020-12-10 13:55:00,221.49,221.55,221.32,221.42,64230.0,219.5285,219.588,219.36,219.4592,64230.0
2020-12-10 14:00:00,221.45,221.58,221.06,221.09,43107.0,219.4889,219.6177,219.1023,219.1321,43107.0
2020-12-10 14:05:00,221.07,221.45,221.0,221.16,45534.0,219.1123,219.4889,219.0429,219.2015,45534.0
2020-12-10 14:10:00,221.2,221.5,221.18,221.3,54894.0,219.2411,219.5385,219.2213,219.3402,54894.0
2020-12-10 14:15:00,221.25,221.34,220.93,221.17,62765.0,219.2907,219.3799,218.9735,219.2114,62765.0
2020-12-10 14:20:00,221.15,221.26,220.95,220.97,34125.0,219.1916,219.3006,218.9933,219.0131,34125.0
2020-12-10 14:25:00,221.03,221.47,221.02,221.06,42974.0,219.0726,219.5087,219.0627,219.1023,42974.0
2020-12-10 14:30:00,221.06,221.27,220.92,221.1,27208.0,219.1023,219.3105,218.9636,219.142,27208.0
2020-12-10 14:35:00,221.14,221.2,220.97,221.06,27849.0,219.1816,219.2411,219.0131,219.1023,27849.0
2020-12-10 14:40:00,221.06,221.46,220.95,221.46,53131.0,219.1023,219.4988,218.9933,219.4988,53131.0
2020-12-10 14:45:00,221.42,221.6,221.21,221.28,49125.0,219.4592,219.6376,219.251,219.3204,49125.0
2020-12-10 14:50:00,221.27,221.59,221.23,221.39,36518.0,219.3105,219.6277,219.2708,219.4294,36518.0
2020-12-10 14:55:00,221.36,221.4,220.99,221.12,53152.0,219.3997,219.4393,219.033,219.1618,53152.0
2020-12-10 15:00:00,221.15,221.39,221.14,221.39,33133.0,219.1916,219.4294,219.1816,219.4294,33133.0
2020-12-10 15:05:00,221.43,221.71,221.35,221.41,44611.0,219.4691,219.7466,219.3898,219.4493,44611.0
2020-12-10 15:10:00,221.42,221.5,221.2,221.25,46563.0,219.4592,219.5385,219.2411,219.2907,46563.0
2020-12-10 15:15:00,221.26,221.43,221.2,221.36,38842.0,219.3006,219.4691,219.2411,219.3997,38842.0
2020-12-10 15:20:00,221.37,221.47,221.25,221.47,40974.0,219.4096,219.5087,219.2907,219.5087,40974.0
2020-12-10 15:25:00,221.46,221.79,221.41,221.79,75324.0,219.4988,219.8259,219.4493,219.8259,75324.0
2020-12-10 15:30:00,221.81,222.38,221.8,222.32,119868.0,219.8457,220.4107,219.8358,220.3512,119868.0
2020-12-10 15:35:00,222.31,222.65,222.16,222.62,83013.0,220.3413,220.6783,220.1926,220.6485,83013.0
2020-12-10 15:40:00,222.6,222.9,222.54,222.78,78123.0,220.6287,220.9261,220.5692,220.8071,78123.0
2020-12-10 15:45:00,222.81,223.0,222.39,222.56,115219.0,220.8369,221.0252,220.4206,220.5891,115219.0
2020-12-10 15:50:00,222.56,222.9,222.44,222.87,115471.0,220.5891,220.9261,220.4701,220.8963,115471.0
2020-12-10 15:55:00,222.9,223.21,222.63,223.0,326163.0,220.9261,221.2333,220.6584,221.0252,326163.0
2020-12-11 09:30:00,221.99,222.64,220.97,221.49,289366.0,220.0241,220.6684,219.0131,219.5285,289366.0
2020-12-11 09:35:00,221.5,222.0,220.97,221.69,115290.0,219.5385,220.034,219.0131,219.7268,115290.0
2020-12-11 09:40:00,221.63,221.78,220.34,220.42,162449.0,219.6673,219.816,218.3887,218.468,162449.0
2020-12-11 09:45:00,220.49,220.84,220.37,220.37,92349.0,218.5374,218.8843,218.4185,218.4185,92349.0
2020-12-11 09:50:00,220.37,220.49,220.01,220.49,96519.0,218.4185,218.5374,218.0616,218.5374,96519.0
2020-12-11 09:55:00,220.52,221.39,220.2,220.87,99795.0,218.5671,219.4294,218.25,218.914,99795.0
2020-12-11 10:00:00,220.87,221.72,220.87,221.33,62928.0,218.914,219.7565,218.914,219.37,62928.0
2020-12-11 10:05:00,221.39,221.82,221.12,221.6,44167.0,219.4294,219.8556,219.1618,219.6376,44167.0
2020-12-11 10:10:00,221.59,221.9,221.3,221.81,34833.0,219.6277,219.9349,219.3402,219.8457,34833.0
2020-12-11 10:15:00,221.86,221.94,221.25,221.53,33068.0,219.8953,219.9746,219.2907,219.5682,33068.0
2020-12-11 10:20:00,221.53,221.72,221.15,221.63,56271.0,219.5682,219.7565,219.1916,219.6673,56271.0
2020-12-11 10:25:00,221.48,222.04,221.42,221.9,45300.0,219.5186,220.0737,219.4592,219.9349,45300.0
2020-12-11 10:30:00,221.85,221.85,221.39,221.8,50782.0,219.8854,219.8854,219.4294,219.8358,50782.0
2020-12-11 10:35:00,221.73,221.9,221.4,221.44,22431.0,219.7664,219.9349,219.4393,219.479,22431.0
2020-12-11 10:40:00,221.42,221.49,221.15,221.46,30256.0,219.4592,219.5285,219.1916,219.4988,30256.0
2020-12-11 10:45:00,221.43,221.47,221.0,221.42,49371.0,219.4691,219.5087,219.0429,219.4592,49371.0
2020-12-11 10:50:00,221.39,221.45,220.7,221.0,126316.0,219.4294,219.4889,218.7455,219.0429,126316.0
2020-12-11 10:55:00,221.0,221.07,220.75,220.97,58209.0,219.0429,219.1123,218.7951,219.0131,58209.0
2020-12-11 11:00:00,220.94,221.54,220.94,221.53,48270.0,218.9834,219.5781,218.9834,219.5682,48270.0
2020-12-11 11:05:00,221.56,221.69,221.16,221.3,48508.0,219.5979,219.7268,219.2015,219.3402,48508.0
2020-12-11 11:10:00,221.25,221.4,221.0,221.15,29318.0,219.2907,219.4393,219.0429,219.1916,29318.0
2020-12-11 11:15:00,221.11,221.39,221.07,221.22,26796.0,219.1519,219.4294,219.1123,219.2609,26796.0
2020-12-11 11:20:00,221.2,221.26,220.71,220.74,36407.0,219.2411,219.3006,218.7554,218.7852,36407.0
2020-12-11 11:25:00,220.77,220.82,220.53,220.65,36879.0,218.8149,218.8645,218.577,218.696,36879.0
2020-12-11 11:30:00,220.6,220.88,220.48,220.76,54318.0,218.6464,218.9239,218.5275,218.805,54318.0
2020-12-11 11:35:00,220.76,220.78,220.37,220.49,28016.0,218.805,218.8248,218.4185,218.5374,28016.0
2020-12-11 11:40:00,220.5,220.69,220.14,220.17,72517.0,218.5473,218.7356,218.1905,218.2202,72517.0
2020-12-11 11:45:00,220.11,220.34,220.08,220.21,47052.0,218.1608,218.3887,218.131,218.2599,47052.0
2020-12-11 11:50:00,220.21,220.4,220.18,220.39,27554.0,218.2599,218.4482,218.2301,218.4383,27554.0
2020-12-11 11:55:00,220.37,220.42,220.05,220.15,48615.0,218.4185,218.468,218.1013,218.2004,48615.0
2020-12-11 12:00:00,220.15,220.49,220.14,220.38,39957.0,218.2004,218.5374,218.1905,218.4284,39957.0
2020-12-11 12:05:00,220.36,220.68,220.24,220.31,33502.0,218.4085,218.7257,218.2896,218.359,33502.0
2020-12-11 12:10:00,220.34,220.37,220.03,220.15,40148.0,218.3887,218.4185,218.0815,218.2004,40148.0
2020-12-11 12:15:00,220.14,220.33,220.06,220.1,28256.0,218.1905,218.3788,218.1112,218.1509,28256.0
2020-12-11 12:20:00,220.18,220.37,219.98,220.35,186686.0,218.2301,218.4185,218.0319,218.3986,186686.0
2020-12-11 12:25:00,220.4,220.62,220.3,220.34,40996.0,218.4482,218.6662,218.3491,218.3887,40996.0
2020-12-11 12:30:00,220.36,220.36,220.01,220.06,32763.0,218.4085,218.4085,218.0616,218.1112,32763.0
2020-12-11 12:35:00,220.04,220.24,220.0,220.19,58383.0,218.0914,218.2896,218.0517,218.2401,58383.0
2020-12-11 12:40:00,220.12,220.44,220.12,220.42,34011.0,218.1707,218.4878,218.1707,218.468,34011.0
2020-12-11 12:45:00,220.38,220.52,220.29,220.38,56976.0,218.4284,218.5671,218.3392,218.4284,56976.0
2020-12-11 12:50:00,220.3,220.4,220.15,220.23,74842.0,218.3491,218.4482,218.2004,218.2797,74842.0
2020-12-11 12:55:00,220.22,220.59,219.99,220.57,70835.0,218.2698,218.6365,218.0418,218.6167,70835.0
2020-12-11 13:00:00,220.6,220.69,220.37,220.37,44451.0,218.6464,218.7356,218.4185,218.4185,44451.0
2020-12-11 13:05:00,220.39,220.51,220.0,220.0,93501.0,218.4383,218.5572,218.0517,218.0517,93501.0
2020-12-11 13:10:00,220.01,220.75,219.98,220.57,119779.0,218.0616,218.7951,218.0319,218.6167,119779.0
2020-12-11 13:15:00,220.57,221.17,220.56,221.09,78613.0,218.6167,219.2114,218.6068,219.1321,78613.0
2020-12-11 13:20:00,221.09,221.19,220.63,220.63,43198.0,219.1321,219.2312,218.6762,218.6762,43198.0
2020-12-11 13:25:00,220.68,221.19,220.6,221.19,30072.0,218.7257,219.2312,218.6464,219.2312,30072.0
2020-12-11 13:30:00,221.16,221.69,221.16,221.58,42470.0,219.2015,219.7268,219.2015,219.6177,42470.0
2020-12-11 13:35:00,221.57,221.63,221.42,221.54,38954.0,219.6078,219.6673,219.4592,219.5781,38954.0
2020-12-11 13:40:00,221.56,221.63,221.23,221.37,34680.0,219.5979,219.6673,219.2708,219.4096,34680.0
2020-12-11 13:45:00,221.36,221.64,221.06,221.55,30926.0,219.3997,219.6772,219.1023,219.588,30926.0
2020-12-11 13:50:00,221.65,221.79,221.33,221.74,55493.0,219.6871,219.8259,219.37,219.7763,55493.0
2020-12-11 13:55:00,221.71,221.87,221.52,221.8,37760.0,219.7466,219.9052,219.5583,219.8358,37760.0
2020-12-11 14:00:00,221.83,221.84,221.37,221.48,37185.0,219.8655,219.8754,219.4096,219.5186,37185.0
2020-12-11 14:05:00,221.48,221.65,221.27,221.31,29136.0,219.5186,219.6871,219.3105,219.3501,29136.0
2020-12-11 14:10:00,221.32,221.47,221.13,221.17,45383.0,219.36,219.5087,219.1717,219.2114,45383.0
2020-12-11 14:15:00,221.2,221.33,221.03,221.26,30852.0,219.2411,219.37,219.0726,219.3006,30852.0
2020-12-11 14:20:00,221.21,221.28,221.02,221.16,30602.0,219.251,219.3204,219.0627,219.2015,30602.0
2020-12-11 14:25:00,221.18,221.26,221.05,221.22,25173.0,219.2213,219.3006,219.0924,219.2609,25173.0
2020-12-11 14:30:00,221.25,221.37,221.17,221.26,66716.0,219.2907,219.4096,219.2114,219.3006,66716.0
2020-12-11 14:35:00,221.26,221.31,221.16,221.18,24508.0,219.3006,219.3501,219.2015,219.2213,24508.0
2020-12-11 14:40:00,221.18,221.3,221.05,221.13,23410.0,219.2213,219.3402,219.0924,219.1717,23410.0
2020-12-11 14:45:00,221.15,221.36,221.14,221.3,25793.0,219.1916,219.3997,219.1816,219.3402,25793.0
2020-12-11 14:50:00,221.3,221.35,221.13,221.23,35180.0,219.3402,219.3898,219.1717,219.2708,35180.0
2020-12-11 14:55:00,221.23,221.34,221.17,221.24,36129.0,219.2708,219.3799,219.2114,219.2808,36129.0
2020-12-11 15:00:00,221.24,221.4,220.92,220.92,32282.0,219.2808,219.4393,218.9636,218.9636,32282.0
2020-12-11 15:05:00,220.94,221.13,220.88,221.1,42581.0,218.9834,219.1717,218.9239,219.142,42581.0
2020-12-11 15:10:00,221.11,221.45,221.06,221.41,34939.0,219.1519,219.4889,219.1023,219.4493,34939.0
2020-12-11 15:15:00,221.4,221.76,221.4,221.68,31268.0,219.4393,219.7962,219.4393,219.7169,31268.0
2020-12-11 15:20:00,221.67,221.69,221.23,221.33,37710.0,219.7069,219.7268,219.2708,219.37,37710.0
2020-12-11 15:25:00,221.31,221.53,221.3,221.39,29069.0,219.3501,219.5682,219.3402,219.4294,29069.0
2020-12-11 15:30:00,221.39,221.75,221.35,221.65,50924.0,219.4294,219.7862,219.3898,219.6871,50924.0
2020-12-11 15:35:00,221.66,221.96,221.66,221.94,43953.0,219.697,219.9944,219.697,219.9746,43953.0
2020-12-11 15:40:00,221.91,222.02,221.48,221.51,60696.0,219.9448,220.0538,219.5186,219.5484,60696.0
2020-12-11 15:45:00,221.54,221.74,221.44,221.71,56796.0,219.5781,219.7763,219.479,219.7466,56796.0
2020-12-11 15:50:00,221.78,221.92,221.43,221.59,121552.0,219.816,219.9547,219.4691,219.6277,121552.0
2020-12-11 15:55:00,221.62,222.74,221.57,222.43,452863.0,219.6574,220.7675,219.6078,220.4602,452863.0
2020-12-14 09:30:00,223.09,223.47,222.53,222.65,247154.0,221.1144,221.491,220.5593,220.6783,247154.0
2020-12-14 09:35:00,222.77,223.08,222.34,223.01,106175.0,220.7972,221.1045,220.371,221.0351,106175.0
2020-12-14 09:40:00,222.94,222.95,221.5,221.77,165995.0,220.9657,220.9756,219.5385,219.8061,165995.0
2020-12-14 09:45:00,221.79,222.18,221.58,221.79,90102.0,219.8259,220.2124,219.6177,219.8259,90102.0
2020-12-14 09:50:00,221.74,221.78,221.07,221.37,115658.0,219.7763,219.816,219.1123,219.4096,115658.0
2020-12-14 09:55:00,221.41,222.05,221.3,221.89,143294.0,219.4493,220.0836,219.3402,219.925,143294.0
2020-12-14 10:00:00,221.78,222.13,220.9,221.46,108924.0,219.816,220.1629,218.9438,219.4988,108924.0
2020-12-14 10:05:00,221.48,221.56,220.68,220.8,126026.0,219.5186,219.5979,218.7257,218.8447,126026.0
2020-12-14 10:10:00,220.85,221.2,220.45,220.96,164380.0,218.8942,219.2411,218.4978,219.0032,164380.0
2020-12-14 10:15:00,220.92,221.81,220.78,221.69,79054.0,218.9636,219.8457,218.8248,219.7268,79054.0
2020-12-14 10:20:00,221.68,222.27,221.67,221.93,83140.0,219.7169,220.3016,219.7069,219.9646,83140.0
2020-12-14 10:25:00,221.9,221.95,221.52,221.66,71467.0,219.9349,219.9845,219.5583,219.697,71467.0
2020-12-14 10:30:00,221.6,222.14,221.31,221.8,53312.0,219.6376,220.1728,219.3501,219.8358,53312.0
2020-12-14 10:35:00,221.81,221.99,221.3,221.34,45921.0,219.8457,220.0241,219.3402,219.3799,45921.0
2020-12-14 10:40:00,221.38,221.78,221.1,221.25,81129.0,219.4195,219.816,219.142,219.2907,81129.0
2020-12-14 10:45:00,221.24,221.28,220.77,220.88,129619.0,219.2808,219.3204,218.8149,218.9239,129619.0
2020-12-14 10:50:00,220.9,221.3,220.81,221.23,76141.0,218.9438,219.3402,218.8546,219.2708,76141.0
2020-12-14 10:55:00,221.22,221.5,220.89,220.89,40193.0,219.2609,219.5385,218.9339,218.9339,40193.0
2020-12-14 11:00:00,220.92,221.11,220.82,220.91,35099.0,218.9636,219.1519,218.8645,218.9537,35099.0
2020-12-14 11:05:00,220.95,221.26,220.89,220.96,40841.0,218.9933,219.3006,218.9339,219.0032,40841.0
2020-12-14 11:10:00,220.97,221.53,220.94,221.47,28972.0,219.0131,219.5682,218.9834,219.5087,28972.0
2020-12-14 11:15:00,221.47,222.04,221.3,222.04,69989.0,219.5087,220.0737,219.3402,220.0737,69989.0
2020-12-14 11:20:00,222.04,222.04,221.5,221.84,27402.0,220.0737,220.0737,219.5385,219.8754,27402.0
2020-12-14 11:25:00,221.87,222.03,221.64,221.7,35446.0,219.9052,220.0638,219.6772,219.7367,35446.0
2020-12-14 11:30:00,221.64,221.85,221.19,221.59,49524.0,219.6772,219.8854,219.2312,219.6277,49524.0
2020-12-14 11:35:00,221.6,221.8,221.3,221.34,20940.0,219.6376,219.8358,219.3402,219.3799,20940.0
2020-12-14 11:40:00,221.3,221.48,221.23,221.26,22221.0,219.3402,219.5186,219.2708,219.3006,22221.0
2020-12-14 11:45:00,221.25,221.72,221.23,221.55,25432.0,219.2907,219.7565,219.2708,219.588,25432.0
2020-12-14 11:50:00,221.61,221.68,221.49,221.58,14163.0,219.6475,219.7169,219.5285,219.6177,14163.0
2020-12-14 11:55:00,221.57,221.74,221.52,221.68,22254.0,219.6078,219.7763,219.5583,219.7169,22254.0
2020-12-14 12:00:00,221.74,221.74,221.3,221.53,27436.0,219.7763,219.7763,219.3402,219.5682,27436.0
2020-12-14 12:05:00,221.49,221.59,221.3,221.34,32855.0,219.5285,219.6277,219.3402,219.3799,32855.0
2020-12-14 12:10:00,221.38,221.46,221.26,221.36,24144.0,219.4195,219.4988,219.3006,219.3997,24144.0
2020-12-14 12:15:00,221.34,221.41,220.86,220.86,70625.0,219.3799,219.4493,218.9041,218.9041,70625.0
2020-12-14 12:20:00,220.9,221.32,220.88,221.2,42026.0,218.9438,219.36,218.9239,219.2411,42026.0
2020-12-14 12:25:00,221.17,221.25,221.01,221.03,27089.0,219.2114,219.2907,219.0528,219.0726,27089.0
2020-12-14 12:30:00,221.01,221.1,220.9,221.05,27173.0,219.0528,219.142,218.9438,219.0924,27173.0
2020-12-14 12:35:00,221.02,221.18,220.95,221.06,18130.0,219.0627,219.2213,218.9933,219.1023,18130.0
2020-12-14 12:40:00,221.09,221.3,220.99,221.25,20086.0,219.1321,219.3402,219.033,219.2907,20086.0
2020-12-14 12:45:00,221.26,221.33,221.07,221.31,26935.0,219.3006,219.37,219.1123,219.3501,26935.0
2020-12-14 12:50:00,221.34,221.46,221.22,221.28,29103.0,219.3799,219.4988,219.2609,219.3204,29103.0
2020-12-14 12:55:00,221.34,221.5,221.17,221.38,28979.0,219.3799,219.5385,219.2114,219.4195,28979.0
2020-12-14 13:00:00,221.44,221.64,221.33,221.38,64556.0,219.479,219.6772,219.37,219.4195,64556.0
2020-12-14 13:05:00,221.4,221.5,221.06,221.29,36685.0,219.4393,219.5385,219.1023,219.3303,36685.0
2020-12-14 13:10:00,221.3,221.49,221.15,221.38,26926.0,219.3402,219.5285,219.1916,219.4195,26926.0
2020-12-14 13:15:00,221.38,221.58,221.29,221.5,32651.0,219.4195,219.6177,219.3303,219.5385,32651.0
2020-12-14 13:20:00,221.55,221.75,221.5,221.57,24409.0,219.588,219.7862,219.5385,219.6078,24409.0
2020-12-14 13:25:00,221.55,221.78,221.3,221.3,34048.0,219.588,219.816,219.3402,219.3402,34048.0
2020-12-14 13:30:00,221.36,221.37,221.15,221.23,39031.0,219.3997,219.4096,219.1916,219.2708,39031.0
2020-12-14 13:35:00,221.26,221.35,221.06,221.31,22412.0,219.3006,219.3898,219.1023,219.3501,22412.0
2020-12-14 13:40:00,221.31,221.43,221.12,221.26,45266.0,219.3501,219.4691,219.1618,219.3006,45266.0
2020-12-14 13:45:00,221.26,221.34,220.96,221.18,78439.0,219.3006,219.3799,219.0032,219.2213,78439.0
2020-12-14 13:50:00,221.19,221.52,221.06,221.51,107796.0,219.2312,219.5583,219.1023,219.5484,107796.0
2020-12-14 13:55:00,221.5,221.69,221.18,221.29,78975.0,219.5385,219.7268,219.2213,219.3303,78975.0
2020-12-14 14:00:00,221.29,221.41,221.12,221.23,51111.0,219.3303,219.4493,219.1618,219.2708,51111.0
2020-12-14 14:05:00,221.23,221.28,221.07,221.11,61065.0,219.2708,219.3204,219.1123,219.1519,61065.0
2020-12-14 14:10:00,221.14,221.19,220.99,221.05,36887.0,219.1816,219.2312,219.033,219.0924,36887.0
2020-12-14 14:15:00,221.06,221.14,220.88,221.14,46040.0,219.1023,219.1816,218.9239,219.1816,46040.0
2020-12-14 14:20:00,221.1,221.58,221.1,221.5,38646.0,219.142,219.6177,219.142,219.5385,38646.0
2020-12-14 14:25:00,221.48,221.51,221.32,221.36,17186.0,219.5186,219.5484,219.36,219.3997,17186.0
2020-12-14 14:30:00,221.37,221.4,220.99,221.04,33678.0,219.4096,219.4393,219.033,219.0825,33678.0
2020-12-14 14:35:00,221.06,221.15,220.9,221.02,30694.0,219.1023,219.1916,218.9438,219.0627,30694.0
2020-12-14 14:40:00,220.99,221.48,220.96,221.44,31984.0,219.033,219.5186,219.0032,219.479,31984.0
2020-12-14 14:45:00,221.46,221.47,221.16,221.31,34608.0,219.4988,219.5087,219.2015,219.3501,34608.0
2020-12-14 14:50:00,221.31,221.64,221.21,221.55,37547.0,219.3501,219.6772,219.251,219.588,37547.0
2020-12-14 14:55:00,221.57,221.65,221.31,221.36,55210.0,219.6078,219.6871,219.3501,219.3997,55210.0
2020-12-14 15:00:00,221.4,221.44,221.27,221.41,21174.0,219.4393,219.479,219.3105,219.4493,21174.0
2020-12-14 15:05:00,221.43,221.46,221.25,221.33,36523.0,219.4691,219.4988,219.2907,219.37,36523.0
2020-12-14 15:10:00,221.33,221.68,221.32,221.58,32819.0,219.37,219.7169,219.36,219.6177,32819.0
2020-12-14 15:15:00,221.55,221.65,221.46,221.63,27115.0,219.588,219.6871,219.4988,219.6673,27115.0
2020-12-14 15:20:00,221.62,221.87,221.6,221.82,68012.0,219.6574,219.9052,219.6376,219.8556,68012.0
2020-12-14 15:25:00,221.82,222.0,221.78,221.93,42538.0,219.8556,220.034,219.816,219.9646,42538.0
2020-12-14 15:30:00,221.9,221.97,221.52,221.7,77724.0,219.9349,220.0043,219.5583,219.7367,77724.0
2020-12-14 15:35:00,221.71,221.8,221.44,221.44,51235.0,219.7466,219.8358,219.479,219.479,51235.0
2020-12-14 15:40:00,221.49,221.55,221.09,221.09,44224.0,219.5285,219.588,219.1321,219.1321,44224.0
2020-12-14 15:45:00,221.07,221.49,220.96,221.4,93188.0,219.1123,219.5285,219.0032,219.4393,93188.0
2020-12-14 15:50:00,221.41,221.41,220.88,221.33,138279.0,219.4493,219.4493,218.9239,219.37,138279.0
2020-12-14 15:55:00,221.33,221.53,221.15,221.27,256140.0,219.37,219.5682,219.1916,219.3105,256140.0
2020-12-15 09:30:00,222.07,222.14,220.52,220.72,283339.0,220.1034,220.1728,218.5671,218.7654,283339.0
2020-12-15 09:35:00,220.79,221.18,219.62,220.22,238817.0,218.8347,219.2213,217.6751,218.2698,238817.0
2020-12-15 09:40:00,220.32,220.33,219.57,219.63,151886.0,218.3689,218.3788,217.6255,217.685,151886.0
2020-12-15 09:45:00,219.63,220.04,219.11,219.87,194838.0,217.685,218.0914,217.1696,217.9229,194838.0
2020-12-15 09:50:00,219.89,220.67,219.77,220.37,118657.0,217.9427,218.7158,217.8238,218.4185,118657.0
2020-12-15 09:55:00,220.34,220.55,219.86,220.1,118575.0,218.3887,218.5969,217.913,218.1509,118575.0
2020-12-15 10:00:00,220.1,220.56,219.85,220.28,91371.0,218.1509,218.6068,217.9031,218.3293,91371.0
2020-12-15 10:05:00,220.39,220.57,219.95,219.95,76427.0,218.4383,218.6167,218.0022,218.0022,76427.0
2020-12-15 10:10:00,219.9,220.08,219.57,219.75,81052.0,217.9526,218.131,217.6255,217.804,81052.0
2020-12-15 10:15:00,219.71,220.24,219.63,220.18,63370.0,217.7643,218.2896,217.685,218.2301,63370.0
2020-12-15 10:20:00,220.2,220.23,219.89,220.03,54340.0,218.25,218.2797,217.9427,218.0815,54340.0
2020-12-15 10:25:00,220.07,220.29,219.75,219.82,74559.0,218.1211,218.3392,217.804,217.8733,74559.0
2020-12-15 10:30:00,219.8,220.19,219.55,220.02,86612.0,217.8535,218.2401,217.6057,218.0716,86612.0
2020-12-15 10:35:00,220.0,220.25,219.64,219.84,59163.0,218.0517,218.2995,217.6949,217.8932,59163.0
2020-12-15 10:40:00,219.84,220.0,219.6,219.91,73493.0,217.8932,218.0517,217.6553,217.9625,73493.0
2020-12-15 10:45:00,219.88,220.06,219.78,219.86,44550.0,217.9328,218.1112,217.8337,217.913,44550.0
2020-12-15 10:50:00,219.81,219.84,219.51,219.67,52369.0,217.8634,217.8932,217.5661,217.7247,52369.0
2020-12-15 10:55:00,219.65,219.67,219.4,219.46,163755.0,217.7048,217.7247,217.4571,217.5165,163755.0
2020-12-15 11:00:00,219.46,219.5,219.0,219.03,238716.0,217.5165,217.5562,217.0606,217.0903,238716.0
2020-12-15 11:05:00,219.02,219.09,218.5,218.63,147001.0,217.0804,217.1498,216.565,216.6939,147001.0
2020-12-15 11:10:00,218.6,218.83,218.37,218.67,120432.0,216.6641,216.8921,216.4362,216.7335,120432.0
2020-12-15 11:15:00,218.65,218.69,218.5,218.61,78830.0,216.7137,216.7533,216.565,216.674,78830.0
2020-12-15 11:20:00,218.63,218.79,218.5,218.57,81617.0,216.6939,216.8525,216.565,216.6344,81617.0
2020-12-15 11:25:00,218.57,218.91,218.55,218.82,83431.0,216.6344,216.9714,216.6146,216.8822,83431.0
2020-12-15 11:30:00,218.82,219.1,218.77,219.06,78129.0,216.8822,217.1597,216.8326,217.1201,78129.0
2020-12-15 11:35:00,219.06,219.24,219.03,219.13,62691.0,217.1201,217.2985,217.0903,217.1894,62691.0
2020-12-15 11:40:00,219.19,219.25,218.98,219.08,45372.0,217.2489,217.3084,217.0408,217.1399,45372.0
2020-12-15 11:45:00,219.12,219.13,218.61,218.64,75405.0,217.1795,217.1894,216.674,216.7038,75405.0
2020-12-15 11:50:00,218.63,219.24,218.55,218.99,62660.0,216.6939,217.2985,216.6146,217.0507,62660.0
2020-12-15 11:55:00,219.03,219.28,218.89,219.27,65558.0,217.0903,217.3381,216.9516,217.3282,65558.0
2020-12-15 12:00:00,219.27,219.71,219.21,219.56,66821.0,217.3282,217.7643,217.2687,217.6156,66821.0
2020-12-15 12:05:00,219.61,219.61,219.0,219.28,59574.0,217.6652,217.6652,217.0606,217.3381,59574.0
2020-12-15 12:10:00,219.25,219.71,219.23,219.51,76778.0,217.3084,217.7643,217.2886,217.5661,76778.0
2020-12-15 12:15:00,219.5,219.75,219.35,219.64,75951.0,217.5562,217.804,217.4075,217.6949,75951.0
2020-12-15 12:20:00,219.63,219.85,219.6,219.73,86302.0,217.685,217.9031,217.6553,217.7841,86302.0
2020-12-15 12:25:00,219.74,219.8,219.57,219.76,37186.0,217.794,217.8535,217.6255,217.8139,37186.0
2020-12-15 12:30:00,219.73,219.77,219.39,219.47,55709.0,217.7841,217.8238,217.4471,217.5264,55709.0
2020-12-15 12:35:00,219.43,219.48,219.05,219.11,65774.0,217.4868,217.5363,217.1101,217.1696,65774.0
2020-12-15 12:40:00,219.11,219.2,219.0,219.02,114972.0,217.1696,217.2588,217.0606,217.0804,114972.0
2020-12-15 12:45:00,219.0,219.14,218.7,218.87,127255.0,217.0606,217.1994,216.7632,216.9317,127255.0
2020-12-15 12:50:00,218.84,219.08,218.79,218.99,68248.0,216.902,217.1399,216.8525,217.0507,68248.0
2020-12-15 12:55:00,219.01,219.37,218.78,218.85,139640.0,217.0705,217.4273,216.8425,216.9119,139640.0
2020-12-15 13:00:00,218.82,218.95,218.75,218.91,44175.0,216.8822,217.011,216.8128,216.9714,44175.0
2020-12-15 13:05:00,218.91,218.94,218.7,218.94,60631.0,216.9714,217.0011,216.7632,217.0011,60631.0
2020-12-15 13:10:00,218.95,218.99,218.74,218.92,57905.0,217.011,217.0507,216.8029,216.9813,57905.0
2020-12-15 13:15:00,218.95,219.04,218.72,218.73,55284.0,217.011,217.1002,216.7831,216.793,55284.0
2020-12-15 13:20:00,218.75,218.78,218.52,218.53,89417.0,216.8128,216.8425,216.5848,216.5948,89417.0
2020-12-15 13:25:00,218.51,218.58,218.2,218.5,206862.0,216.5749,216.6443,216.2677,216.565,206862.0
2020-12-15 13:30:00,218.55,218.84,218.41,218.62,78533.0,216.6146,216.902,216.4758,216.684,78533.0
2020-12-15 13:35:00,218.62,219.07,218.57,219.03,50462.0,216.684,217.13,216.6344,217.0903,50462.0
2020-12-15 13:40:00,219.01,219.13,218.89,219.06,43560.0,217.0705,217.1894,216.9516,217.1201,43560.0
2020-12-15 13:45:00,219.08,219.24,218.92,219.04,43514.0,217.1399,217.2985,216.9813,217.1002,43514.0
2020-12-15 13:50:00,219.07,219.08,218.63,218.63,66130.0,217.13,217.1399,216.6939,216.6939,66130.0
2020-12-15 13:55:00,218.62,218.85,218.58,218.84,49392.0,216.684,216.9119,216.6443,216.902,49392.0
2020-12-15 14:00:00,218.81,218.82,218.45,218.55,55460.0,216.8723,216.8822,216.5155,216.6146,55460.0
2020-12-15 14:05:00,218.55,218.68,218.46,218.59,45758.0,216.6146,216.7434,216.5254,216.6542,45758.0
2020-12-15 14:10:00,218.63,218.85,218.63,218.84,39631.0,216.6939,216.9119,216.6939,216.902,39631.0
2020-12-15 14:15:00,218.84,218.98,218.75,218.94,51424.0,216.902,217.0408,216.8128,217.0011,51424.0
2020-12-15 14:20:00,218.99,219.03,218.56,218.98,66582.0,217.0507,217.0903,216.6245,217.0408,66582.0
2020-12-15 14:25:00,219.01,219.01,218.83,218.92,40650.0,217.0705,217.0705,216.8921,216.9813,40650.0
2020-12-15 14:30:00,218.92,218.98,218.82,218.87,40271.0,216.9813,217.0408,216.8822,216.9317,40271.0
2020-12-15 14:35:00,218.86,219.0,218.86,218.93,42915.0,216.9218,217.0606,216.9218,216.9912,42915.0
2020-12-15 14:40:00,218.95,218.98,218.77,218.86,46369.0,217.011,217.0408,216.8326,216.9218,46369.0
2020-12-15 14:45:00,218.88,218.92,218.75,218.87,37295.0,216.9417,216.9813,216.8128,216.9317,37295.0
2020-12-15 14:50:00,218.84,219.14,218.78,219.06,67634.0,216.902,217.1994,216.8425,217.1201,67634.0
2020-12-15 14:55:00,219.05,219.33,219.0,219.26,40321.0,217.1101,217.3877,217.0606,217.3183,40321.0
2020-12-15 15:00:00,219.3,219.45,219.16,219.34,79088.0,217.3579,217.5066,217.2192,217.3976,79088.0
2020-12-15 15:05:00,219.38,219.41,219.2,219.27,44441.0,217.4372,217.467,217.2588,217.3282,44441.0
2020-12-15 15:10:00,219.3,219.34,219.01,219.17,71707.0,217.3579,217.3976,217.0705,217.2291,71707.0
2020-12-15 15:15:00,219.2,219.21,219.06,219.14,44108.0,217.2588,217.2687,217.1201,217.1994,44108.0
2020-12-15 15:20:00,219.13,219.42,219.04,219.35,65492.0,217.1894,217.4769,217.1002,217.4075,65492.0
2020-12-15 15:25:00,219.38,219.64,219.35,219.49,58185.0,217.4372,217.6949,217.4075,217.5463,58185.0
2020-12-15 15:30:00,219.49,219.52,219.25,219.37,46979.0,217.5463,217.576,217.3084,217.4273,46979.0
2020-12-15 15:35:00,219.33,219.42,219.21,219.28,48581.0,217.3877,217.4769,217.2687,217.3381,48581.0
2020-12-15 15:40:00,219.26,219.42,219.18,219.31,60533.0,217.3183,217.4769,217.239,217.3678,60533.0
2020-12-15 15:45:00,219.31,219.4,219.23,219.39,72474.0,217.3678,217.4571,217.2886,217.4471,72474.0
2020-12-15 15:50:00,219.36,219.64,219.33,219.61,132858.0,217.4174,217.6949,217.3877,217.6652,132858.0
2020-12-15 15:55:00,219.62,220.24,219.36,220.22,310231.0,217.6751,218.2896,217.4174,218.2698,310231.0
2020-12-16 09:30:00,221.48,222.05,220.94,221.33,387557.0,219.5186,220.0836,218.9834,219.37,387557.0
2020-12-16 09:35:00,221.34,221.43,220.25,220.94,126928.0,219.3799,219.4691,218.2995,218.9834,126928.0
2020-12-16 09:40:00,221.0,221.01,220.3,220.88,79289.0,219.0429,219.0528,218.3491,218.9239,79289.0
2020-12-16 09:45:00,220.8,221.38,220.8,221.12,112446.0,218.8447,219.4195,218.8447,219.1618,112446.0
2020-12-16 09:50:00,221.18,222.17,221.18,222.0,139732.0,219.2213,220.2025,219.2213,220.034,139732.0
2020-12-16 09:55:00,222.04,222.22,221.2,221.35,117105.0,220.0737,220.2521,219.2411,219.3898,117105.0
2020-12-16 10:00:00,221.38,221.93,220.95,221.87,93343.0,219.4195,219.9646,218.9933,219.9052,93343.0
2020-12-16 10:05:00,221.9,221.98,221.44,221.82,52802.0,219.9349,220.0142,219.479,219.8556,52802.0
2020-12-16 10:10:00,221.83,221.93,221.26,221.35,54186.0,219.8655,219.9646,219.3006,219.3898,54186.0
2020-12-16 10:15:00,221.35,221.65,221.02,221.13,108376.0,219.3898,219.6871,219.0627,219.1717,108376.0
2020-12-16 10:20:00,221.12,221.42,221.05,221.33,42852.0,219.1618,219.4592,219.0924,219.37,42852.0
2020-12-16 10:25:00,221.36,222.19,221.36,222.06,80297.0,219.3997,220.2223,219.3997,220.0935,80297.0
2020-12-16 10:30:00,222.12,222.52,222.04,222.37,139807.0,220.153,220.5494,220.0737,220.4007,139807.0
2020-12-16 10:35:00,222.35,223.0,222.16,222.74,243338.0,220.3809,221.0252,220.1926,220.7675,243338.0
2020-12-16 10:40:00,222.72,222.94,222.62,222.86,64474.0,220.7476,220.9657,220.6485,220.8864,64474.0
2020-12-16 10:45:00,222.85,222.85,222.41,222.53,42323.0,220.8765,220.8765,220.4404,220.5593,42323.0
2020-12-16 10:50:00,222.53,222.6,222.28,222.38,61553.0,220.5593,220.6287,220.3115,220.4107,61553.0
2020-12-16 10:55:00,222.39,222.6,221.73,221.84,77576.0,220.4206,220.6287,219.7664,219.8754,77576.0
2020-12-16 11:00:00,221.92,222.4,221.85,222.11,83043.0,219.9547,220.4305,219.8854,220.1431,83043.0
2020-12-16 11:05:00,222.09,222.4,222.01,222.2,51480.0,220.1232,220.4305,220.0439,220.2323,51480.0
2020-12-16 11:10:00,222.17,222.27,222.04,222.12,29628.0,220.2025,220.3016,220.0737,220.153,29628.0
2020-12-16 11:15:00,222.13,222.21,221.56,221.77,46993.0,220.1629,220.2422,219.5979,219.8061,46993.0
2020-12-16 11:20:00,221.75,221.82,221.46,221.6,33049.0,219.7862,219.8556,219.4988,219.6376,33049.0
2020-12-16 11:25:00,221.65,221.85,221.53,221.76,24695.0,219.6871,219.8854,219.5682,219.7962,24695.0
2020-12-16 11:30:00,221.72,221.85,221.51,221.85,44165.0,219.7565,219.8854,219.5484,219.8854,44165.0
2020-12-16 11:35:00,221.87,221.89,221.48,221.52,42602.0,219.9052,219.925,219.5186,219.5583,42602.0
2020-12-16 11:40:00,221.64,221.65,221.37,221.48,38189.0,219.6772,219.6871,219.4096,219.5186,38189.0
2020-12-16 11:45:00,221.48,221.8,221.43,221.8,60835.0,219.5186,219.8358,219.4691,219.8358,60835.0
2020-12-16 11:50:00,221.8,222.1,221.63,221.93,54239.0,219.8358,220.1331,219.6673,219.9646,54239.0
2020-12-16 11:55:00,221.94,222.34,221.91,222.3,47053.0,219.9746,220.371,219.9448,220.3314,47053.0
2020-12-16 12:00:00,222.31,222.42,222.0,222.19,37492.0,220.3413,220.4503,220.034,220.2223,37492.0
2020-12-16 12:05:00,222.21,222.51,222.12,222.47,53546.0,220.2422,220.5395,220.153,220.4999,53546.0
2020-12-16 12:10:00,222.44,222.52,222.29,222.3,37976.0,220.4701,220.5494,220.3215,220.3314,37976.0
2020-12-16 12:15:00,222.35,223.0,222.31,223.0,358045.0,220.3809,221.0252,220.3413,221.0252,358045.0
2020-12-16 12:20:00,222.99,223.5,222.97,223.2,159256.0,221.0153,221.5207,220.9954,221.2234,159256.0
2020-12-16 12:25:00,223.2,223.77,223.18,223.72,176353.0,221.2234,221.7884,221.2036,221.7388,176353.0
2020-12-16 12:30:00,223.69,223.9,223.44,223.78,93924.0,221.7091,221.9172,221.4613,221.7983,93924.0
2020-12-16 12:35:00,223.78,223.78,223.46,223.5,58315.0,221.7983,221.7983,221.4811,221.5207,58315.0
2020-12-16 12:40:00,223.52,223.95,223.5,223.87,58108.0,221.5406,221.9668,221.5207,221.8875,58108.0
2020-12-16 12:45:00,223.82,223.96,223.7,223.88,46269.0,221.8379,221.9767,221.719,221.8974,46269.0
2020-12-16 12:50:00,223.85,223.9,223.03,223.04,72747.0,221.8676,221.9172,221.0549,221.0648,72747.0
2020-12-16 12:55:00,223.06,223.45,223.05,223.32,36063.0,221.0846,221.4712,221.0747,221.3423,36063.0
2020-12-16 13:00:00,223.32,223.57,223.28,223.57,26880.0,221.3423,221.5901,221.3027,221.5901,26880.0
2020-12-16 13:05:00,223.55,223.71,223.48,223.62,46110.0,221.5703,221.7289,221.5009,221.6397,46110.0
2020-12-16 13:10:00,223.59,223.63,223.36,223.63,27270.0,221.6099,221.6496,221.382,221.6496,27270.0
2020-12-16 13:15:00,223.61,223.72,223.52,223.67,37820.0,221.6298,221.7388,221.5406,221.6892,37820.0
2020-12-16 13:20:00,223.7,223.89,223.51,223.53,43194.0,221.719,221.9073,221.5307,221.5505,43194.0
2020-12-16 13:25:00,223.5,223.54,223.09,223.13,32886.0,221.5207,221.5604,221.1144,221.154,32886.0
2020-12-16 13:30:00,223.12,223.49,223.11,223.26,32123.0,221.1441,221.5108,221.1342,221.2829,32123.0
2020-12-16 13:35:00,223.25,223.43,223.16,223.16,18372.0,221.273,221.4514,221.1838,221.1838,18372.0
2020-12-16 13:40:00,223.14,223.27,223.01,223.23,40940.0,221.1639,221.2928,221.0351,221.2531,40940.0
2020-12-16 13:45:00,223.23,223.73,223.21,223.56,42302.0,221.2531,221.7487,221.2333,221.5802,42302.0
2020-12-16 13:50:00,223.57,223.72,223.48,223.72,33709.0,221.5901,221.7388,221.5009,221.7388,33709.0
2020-12-16 13:55:00,223.72,224.0,223.71,223.86,56086.0,221.7388,222.0163,221.7289,221.8776,56086.0
2020-12-16 14:00:00,223.82,223.96,223.25,223.57,49933.0,221.8379,221.9767,221.273,221.5901,49933.0
2020-12-16 14:05:00,223.61,223.62,222.83,222.83,109944.0,221.6298,221.6397,220.8567,220.8567,109944.0
2020-12-16 14:10:00,222.82,223.15,222.68,223.15,60448.0,220.8468,221.1738,220.708,221.1738,60448.0
2020-12-16 14:15:00,223.16,223.18,222.76,223.12,48670.0,221.1838,221.2036,220.7873,221.1441,48670.0
2020-12-16 14:20:00,223.11,223.68,223.1,223.41,61466.0,221.1342,221.6991,221.1243,221.4315,61466.0
2020-12-16 14:25:00,223.37,223.53,223.15,223.4,42395.0,221.3919,221.5505,221.1738,221.4216,42395.0
2020-12-16 14:30:00,223.4,224.0,223.4,223.79,90986.0,221.4216,222.0163,221.4216,221.8082,90986.0
2020-12-16 14:35:00,223.76,224.0,223.53,223.89,42222.0,221.7784,222.0163,221.5505,221.9073,42222.0
2020-12-16 14:40:00,223.87,224.0,223.8,223.97,112239.0,221.8875,222.0163,221.8181,221.9866,112239.0
2020-12-16 14:45:00,223.95,224.0,223.87,223.9,56204.0,221.9668,222.0163,221.8875,221.9172,56204.0
2020-12-16 14:50:00,223.9,223.96,223.46,223.82,74409.0,221.9172,221.9767,221.4811,221.8379,74409.0
2020-12-16 14:55:00,223.79,223.88,223.56,223.63,32306.0,221.8082,221.8974,221.5802,221.6496,32306.0
2020-12-16 15:00:00,223.62,223.8,223.38,223.79,45354.0,221.6397,221.8181,221.4018,221.8082,45354.0
2020-12-16 15:05:00,223.75,223.78,223.55,223.67,32720.0,221.7685,221.7983,221.5703,221.6892,32720.0
2020-12-16 15:10:00,223.67,223.81,223.58,223.72,30848.0,221.6892,221.828,221.6,221.7388,30848.0
2020-12-16 15:15:00,223.73,223.8,223.6,223.66,34829.0,221.7487,221.8181,221.6199,221.6793,34829.0
2020-12-16 15:20:00,223.63,223.82,223.51,223.68,47629.0,221.6496,221.8379,221.5307,221.6991,47629.0
2020-12-16 15:25:00,223.64,223.76,223.53,223.56,53846.0,221.6595,221.7784,221.5505,221.5802,53846.0
2020-12-16 15:30:00,223.54,223.75,223.45,223.75,74670.0,221.5604,221.7685,221.4712,221.7685,74670.0
2020-12-16 15:35:00,223.75,223.76,223.55,223.7,58360.0,221.7685,221.7784,221.5703,221.719,58360.0
2020-12-16 15:40:00,223.74,223.99,223.7,223.91,80413.0,221.7586,222.0064,221.719,221.9271,80413.0
2020-12-16 15:45:00,223.9,223.92,223.53,223.67,78687.0,221.9172,221.937,221.5505,221.6892,78687.0
2020-12-16 15:50:00,223.67,223.88,223.4,223.87,164654.0,221.6892,221.8974,221.4216,221.8875,164654.0
2020-12-16 15:55:00,223.87,223.9,223.56,223.62,186603.0,221.8875,221.9172,221.5802,221.6397,186603.0
2020-12-17 09:30:00,224.9,225.4,224.5,225.4,494047.0,222.9083,223.4039,222.5119,223.4039,494047.0
2020-12-17 09:35:00,225.43,226.24,225.14,225.23,248150.0,223.4337,224.2365,223.1462,223.2354,248150.0
2020-12-17 09:40:00,225.15,225.98,225.15,225.34,120679.0,223.1561,223.9788,223.1561,223.3444,120679.0
2020-12-17 09:45:00,225.34,225.95,224.96,225.95,110893.0,223.3444,223.949,222.9678,223.949,110893.0
2020-12-17 09:50:00,225.97,226.22,225.79,226.06,114416.0,223.9689,224.2167,223.7905,224.0581,114416.0
2020-12-17 09:55:00,226.06,226.28,225.52,226.22,113821.0,224.0581,224.2761,223.5229,224.2167,113821.0
2020-12-17 10:00:00,226.21,226.37,225.97,226.12,124038.0,224.2067,224.3653,223.9689,224.1175,124038.0
2020-12-17 10:05:00,226.13,226.35,226.09,226.23,82023.0,224.1275,224.3455,224.0878,224.2266,82023.0
2020-12-17 10:10:00,226.24,226.55,226.15,226.21,143924.0,224.2365,224.5437,224.1473,224.2067,143924.0
2020-12-17 10:15:00,226.09,226.51,226.03,226.41,71428.0,224.0878,224.5041,224.0283,224.405,71428.0
2020-12-17 10:20:00,226.44,226.46,226.21,226.24,53613.0,224.4347,224.4545,224.2067,224.2365,53613.0
2020-12-17 10:25:00,226.22,226.34,226.05,226.34,104734.0,224.2167,224.3356,224.0482,224.3356,104734.0
2020-12-17 10:30:00,226.34,226.73,226.3,226.3,86939.0,224.3356,224.7221,224.2959,224.2959,86939.0
2020-12-17 10:35:00,226.31,226.44,226.15,226.29,67751.0,224.3059,224.4347,224.1473,224.286,67751.0
2020-12-17 10:40:00,226.29,226.3,225.56,225.73,210995.0,224.286,224.2959,223.5625,223.731,210995.0
2020-12-17 10:45:00,225.75,225.96,225.54,225.77,102238.0,223.7508,223.959,223.5427,223.7706,102238.0
2020-12-17 10:50:00,225.79,226.1,225.79,225.91,81759.0,223.7905,224.0977,223.7905,223.9094,81759.0
2020-12-17 10:55:00,225.93,226.08,225.6,225.73,105800.0,223.9292,224.0779,223.6021,223.731,105800.0
2020-12-17 11:00:00,225.7,225.84,225.4,225.69,81069.0,223.7013,223.84,223.4039,223.6913,81069.0
2020-12-17 11:05:00,225.72,225.89,225.61,225.79,61829.0,223.7211,223.8896,223.6121,223.7905,61829.0
2020-12-17 11:10:00,225.76,225.86,225.59,225.69,45930.0,223.7607,223.8598,223.5922,223.6913,45930.0
2020-12-17 11:15:00,225.66,225.84,225.63,225.7,60270.0,223.6616,223.84,223.6319,223.7013,60270.0
2020-12-17 11:20:00,225.7,225.95,225.57,225.77,71610.0,223.7013,223.949,223.5724,223.7706,71610.0
2020-12-17 11:25:00,225.79,225.8,225.63,225.77,50299.0,223.7905,223.8004,223.6319,223.7706,50299.0
2020-12-17 11:30:00,225.78,225.81,225.43,225.79,163417.0,223.7806,223.8103,223.4337,223.7905,163417.0
2020-12-17 11:35:00,225.78,225.93,225.75,225.82,40371.0,223.7806,223.9292,223.7508,223.8202,40371.0
2020-12-17 11:40:00,225.83,225.84,225.65,225.74,63709.0,223.8301,223.84,223.6517,223.7409,63709.0
2020-12-17 11:45:00,225.72,225.72,225.3,225.45,157197.0,223.7211,223.7211,223.3048,223.4535,157197.0
2020-12-17 11:50:00,225.44,225.49,225.31,225.44,199370.0,223.4436,223.4931,223.3147,223.4436,199370.0
2020-12-17 11:55:00,225.45,226.06,225.35,225.9,203741.0,223.4535,224.0581,223.3544,223.8995,203741.0
2020-12-17 12:00:00,225.91,226.08,225.71,225.9,53089.0,223.9094,224.0779,223.7112,223.8995,53089.0
2020-12-17 12:05:00,225.92,225.99,225.71,225.81,46497.0,223.9193,223.9887,223.7112,223.8103,46497.0
2020-12-17 12:10:00,225.79,225.94,225.73,225.75,40633.0,223.7905,223.9391,223.731,223.7508,40633.0
2020-12-17 12:15:00,225.74,225.78,225.38,225.56,57835.0,223.7409,223.7806,223.3841,223.5625,57835.0
2020-12-17 12:20:00,225.56,225.67,225.17,225.2,59011.0,223.5625,223.6715,223.176,223.2057,59011.0
2020-12-17 12:25:00,225.22,225.3,225.07,225.11,82473.0,223.2255,223.3048,223.0768,223.1165,82473.0
2020-12-17 12:30:00,225.11,225.11,224.81,224.87,101227.0,223.1165,223.1165,222.8191,222.8786,101227.0
2020-12-17 12:35:00,224.87,225.14,224.85,225.14,84543.0,222.8786,223.1462,222.8588,223.1462,84543.0
2020-12-17 12:40:00,225.12,225.28,225.08,225.13,56349.0,223.1264,223.285,223.0867,223.1363,56349.0
2020-12-17 12:45:00,225.17,225.42,225.11,225.41,49089.0,223.176,223.4237,223.1165,223.4138,49089.0
2020-12-17 12:50:00,225.41,225.68,225.38,225.6,52335.0,223.4138,223.6814,223.3841,223.6021,52335.0
2020-12-17 12:55:00,225.6,225.63,225.36,225.36,31492.0,223.6021,223.6319,223.3643,223.3643,31492.0
2020-12-17 13:00:00,225.38,225.57,225.14,225.45,36038.0,223.3841,223.5724,223.1462,223.4535,36038.0
2020-12-17 13:05:00,225.45,225.51,224.96,225.01,53519.0,223.4535,223.5129,222.9678,223.0174,53519.0
2020-12-17 13:10:00,225.0,225.07,224.85,224.97,71797.0,223.0075,223.0768,222.8588,222.9777,71797.0
2020-12-17 13:15:00,224.95,225.04,224.88,224.95,82806.0,222.9579,223.0471,222.8885,222.9579,82806.0
2020-12-17 13:20:00,224.97,225.2,224.95,225.15,25334.0,222.9777,223.2057,222.9579,223.1561,25334.0
2020-12-17 13:25:00,225.18,225.23,224.97,225.0,32011.0,223.1859,223.2354,222.9777,223.0075,32011.0
2020-12-17 13:30:00,225.02,225.07,224.96,225.0,33987.0,223.0273,223.0768,222.9678,223.0075,33987.0
2020-12-17 13:35:00,225.01,225.23,225.01,225.17,23898.0,223.0174,223.2354,223.0174,223.176,23898.0
2020-12-17 13:40:00,225.17,225.33,225.06,225.2,29391.0,223.176,223.3345,223.0669,223.2057,29391.0
2020-12-17 13:45:00,225.18,225.22,225.07,225.18,48054.0,223.1859,223.2255,223.0768,223.1859,48054.0
2020-12-17 13:50:00,225.18,225.22,224.88,224.98,44692.0,223.1859,223.2255,222.8885,222.9876,44692.0
2020-12-17 13:55:00,224.98,225.02,224.87,224.96,81796.0,222.9876,223.0273,222.8786,222.9678,81796.0
2020-12-17 14:00:00,224.94,225.12,224.89,225.04,74200.0,222.948,223.1264,222.8984,223.0471,74200.0
2020-12-17 14:05:00,225.05,225.11,224.97,225.01,34799.0,223.057,223.1165,222.9777,223.0174,34799.0
2020-12-17 14:10:00,225.04,225.32,225.04,225.23,39608.0,223.0471,223.3246,223.0471,223.2354,39608.0
2020-12-17 14:15:00,225.26,225.48,225.23,225.33,50293.0,223.2652,223.4832,223.2354,223.3345,50293.0
2020-12-17 14:20:00,225.35,225.36,225.01,225.04,40365.0,223.3544,223.3643,223.0174,223.0471,40365.0
2020-12-17 14:25:00,225.05,225.1,224.93,225.04,35352.0,223.057,223.1066,222.9381,223.0471,35352.0
2020-12-17 14:30:00,225.04,225.09,224.97,224.98,39791.0,223.0471,223.0967,222.9777,222.9876,39791.0
2020-12-17 14:35:00,224.99,225.07,224.93,225.03,46798.0,222.9975,223.0768,222.9381,223.0372,46798.0
2020-12-17 14:40:00,225.05,225.08,224.91,225.08,54479.0,223.057,223.0867,222.9183,223.0867,54479.0
2020-12-17 14:45:00,225.09,225.12,224.99,225.01,34635.0,223.0967,223.1264,222.9975,223.0174,34635.0
2020-12-17 14:50:00,225.02,225.11,224.97,225.04,25292.0,223.0273,223.1165,222.9777,223.0471,25292.0
2020-12-17 14:55:00,225.06,225.18,225.04,225.08,29484.0,223.0669,223.1859,223.0471,223.0867,29484.0
2020-12-17 15:00:00,225.09,225.1,224.81,224.94,69276.0,223.0967,223.1066,222.8191,222.948,69276.0
2020-12-17 15:05:00,224.92,224.97,224.6,224.86,80499.0,222.9282,222.9777,222.611,222.8687,80499.0
2020-12-17 15:10:00,224.86,224.89,224.7,224.79,52708.0,222.8687,222.8984,222.7101,222.7993,52708.0
2020-12-17 15:15:00,224.77,224.99,224.75,224.83,43861.0,222.7795,222.9975,222.7597,222.839,43861.0
2020-12-17 15:20:00,224.84,225.12,224.79,225.05,35825.0,222.8489,223.1264,222.7993,223.057,35825.0
2020-12-17 15:25:00,225.05,225.08,224.95,225.0,70865.0,223.057,223.0867,222.9579,223.0075,70865.0
2020-12-17 15:30:00,225.0,225.34,224.83,225.33,81689.0,223.0075,223.3444,222.839,223.3345,81689.0
2020-12-17 15:35:00,225.34,225.42,225.19,225.34,82510.0,223.3444,223.4237,223.1958,223.3444,82510.0
2020-12-17 15:40:00,225.32,225.44,225.3,225.39,93428.0,223.3246,223.4436,223.3048,223.394,93428.0
2020-12-17 15:45:00,225.4,225.4,225.07,225.24,58386.0,223.4039,223.4039,223.0768,223.2453,58386.0
2020-12-17 15:50:00,225.26,225.75,225.26,225.7,127710.0,223.2652,223.7508,223.2652,223.7013,127710.0
2020-12-17 15:55:00,225.75,225.93,225.37,225.83,278128.0,223.7508,223.9292,223.3742,223.8301,278128.0
2020-12-18 09:30:00,227.02,227.1,225.88,226.13,1411648.0,225.0096,225.0889,223.8797,224.1275,1411648.0
2020-12-18 09:35:00,226.0,226.9,225.92,226.37,100549.0,223.9986,224.8906,223.9193,224.3653,100549.0
2020-12-18 09:40:00,226.4,226.69,225.65,225.81,89980.0,224.3951,224.6825,223.6517,223.8103,89980.0
2020-12-18 09:45:00,225.83,226.44,225.65,226.24,150180.0,223.8301,224.4347,223.6517,224.2365,150180.0
2020-12-18 09:50:00,226.21,226.5,225.94,226.24,190759.0,224.2067,224.4942,223.9391,224.2365,190759.0
2020-12-18 09:55:00,226.25,226.3,225.4,225.48,68881.0,224.2464,224.2959,223.4039,223.4832,68881.0
2020-12-18 10:00:00,225.49,225.56,224.65,224.77,107722.0,223.4931,223.5625,222.6606,222.7795,107722.0
2020-12-18 10:05:00,224.69,225.15,224.4,225.04,75298.0,222.7002,223.1561,222.4128,223.0471,75298.0
2020-12-18 10:10:00,225.02,225.69,224.88,225.61,100866.0,223.0273,223.6913,222.8885,223.6121,100866.0
2020-12-18 10:15:00,225.63,226.0,225.38,225.81,107391.0,223.6319,223.9986,223.3841,223.8103,107391.0
2020-12-18 10:20:00,225.8,226.09,225.57,225.98,104821.0,223.8004,224.0878,223.5724,223.9788,104821.0
2020-12-18 10:25:00,226.01,226.17,225.81,226.09,70217.0,224.0085,224.1671,223.8103,224.0878,70217.0
2020-12-18 10:30:00,226.12,226.14,225.85,225.98,50338.0,224.1175,224.1374,223.8499,223.9788,50338.0
2020-12-18 10:35:00,225.94,226.24,225.86,226.15,58138.0,223.9391,224.2365,223.8598,224.1473,58138.0
2020-12-18 10:40:00,226.19,226.24,225.87,225.94,54974.0,224.1869,224.2365,223.8698,223.9391,54974.0
2020-12-18 10:45:00,225.92,225.98,225.54,225.62,51333.0,223.9193,223.9788,223.5427,223.622,51333.0
2020-12-18 10:50:00,225.65,225.97,225.53,225.68,33511.0,223.6517,223.9689,223.5328,223.6814,33511.0
2020-12-18 10:55:00,225.71,226.35,225.66,226.13,43494.0,223.7112,224.3455,223.6616,224.1275,43494.0
2020-12-18 11:00:00,226.2,226.43,226.17,226.27,34761.0,224.1968,224.4248,224.1671,224.2662,34761.0
2020-12-18 11:05:00,226.23,226.23,225.75,225.84,28635.0,224.2266,224.2266,223.7508,223.84,28635.0
2020-12-18 11:10:00,225.85,225.91,225.54,225.68,211886.0,223.8499,223.9094,223.5427,223.6814,211886.0
2020-12-18 11:15:00,225.64,225.76,225.18,225.31,106242.0,223.6418,223.7607,223.1859,223.3147,106242.0
2020-12-18 11:20:00,225.34,225.71,225.27,225.71,38725.0,223.3444,223.7112,223.2751,223.7112,38725.0
2020-12-18 11:25:00,225.72,225.88,225.61,225.85,88864.0,223.7211,223.8797,223.6121,223.8499,88864.0
2020-12-18 11:30:00,225.85,226.0,225.72,225.93,37646.0,223.8499,223.9986,223.7211,223.9292,37646.0
2020-12-18 11:35:00,225.93,226.0,225.79,225.98,26019.0,223.9292,223.9986,223.7905,223.9788,26019.0
2020-12-18 11:40:00,225.96,226.17,225.73,226.09,28281.0,223.959,224.1671,223.731,224.0878,28281.0
2020-12-18 11:45:00,226.03,226.2,225.98,226.06,28695.0,224.0283,224.1968,223.9788,224.0581,28695.0
2020-12-18 11:50:00,226.07,226.25,226.03,226.1,25040.0,224.068,224.2464,224.0283,224.0977,25040.0
2020-12-18 11:55:00,226.12,226.19,225.97,226.05,20948.0,224.1175,224.1869,223.9689,224.0482,20948.0
2020-12-18 12:00:00,226.09,226.3,226.02,226.25,29250.0,224.0878,224.2959,224.0184,224.2464,29250.0
2020-12-18 12:05:00,226.23,226.45,226.23,226.42,45037.0,224.2266,224.4446,224.2266,224.4149,45037.0
2020-12-18 12:10:00,226.41,226.61,226.31,226.37,95430.0,224.405,224.6032,224.3059,224.3653,95430.0
2020-12-18 12:15:00,226.37,226.42,226.18,226.2,47889.0,224.3653,224.4149,224.177,224.1968,47889.0
2020-12-18 12:20:00,226.19,226.34,226.15,226.33,28759.0,224.1869,224.3356,224.1473,224.3257,28759.0
2020-12-18 12:25:00,226.33,226.52,226.21,226.47,39700.0,224.3257,224.514,224.2067,224.4644,39700.0
2020-12-18 12:30:00,226.46,226.63,226.35,226.59,32000.0,224.4545,224.623,224.3455,224.5834,32000.0
2020-12-18 12:35:00,226.59,226.7,226.56,226.67,31877.0,224.5834,224.6924,224.5536,224.6627,31877.0
2020-12-18 12:40:00,226.68,226.93,226.63,226.86,40965.0,224.6726,224.9204,224.623,224.851,40965.0
2020-12-18 12:45:00,226.89,226.92,226.42,226.47,32791.0,224.8807,224.9105,224.4149,224.4644,32791.0
2020-12-18 12:50:00,226.45,226.49,226.06,226.12,31060.0,224.4446,224.4843,224.0581,224.1175,31060.0
2020-12-18 12:55:00,226.15,226.24,225.86,226.22,53359.0,224.1473,224.2365,223.8598,224.2167,53359.0
2020-12-18 13:00:00,226.22,226.43,226.14,226.25,27036.0,224.2167,224.4248,224.1374,224.2464,27036.0
2020-12-18 13:05:00,226.25,226.47,226.23,226.37,23639.0,224.2464,224.4644,224.2266,224.3653,23639.0
2020-12-18 13:10:00,226.43,226.56,226.35,226.35,37237.0,224.4248,224.5536,224.3455,224.3455,37237.0
2020-12-18 13:15:00,226.37,226.38,225.92,226.13,28546.0,224.3653,224.3752,223.9193,224.1275,28546.0
2020-12-18 13:20:00,226.1,226.13,225.56,225.56,26846.0,224.0977,224.1275,223.5625,223.5625,26846.0
2020-12-18 13:25:00,225.56,225.76,225.56,225.7,37791.0,223.5625,223.7607,223.5625,223.7013,37791.0
2020-12-18 13:30:00,225.7,225.92,225.67,225.91,27666.0,223.7013,223.9193,223.6715,223.9094,27666.0
2020-12-18 13:35:00,225.91,225.93,225.43,225.48,28234.0,223.9094,223.9292,223.4337,223.4832,28234.0
2020-12-18 13:40:00,225.49,225.68,225.49,225.58,24545.0,223.4931,223.6814,223.4931,223.5823,24545.0
2020-12-18 13:45:00,225.62,225.75,225.54,225.55,20105.0,223.622,223.7508,223.5427,223.5526,20105.0
2020-12-18 13:50:00,225.58,225.64,225.26,225.54,32425.0,223.5823,223.6418,223.2652,223.5427,32425.0
2020-12-18 13:55:00,225.56,225.57,225.36,225.56,27224.0,223.5625,223.5724,223.3643,223.5625,27224.0
2020-12-18 14:00:00,225.54,225.58,225.21,225.3,27431.0,223.5427,223.5823,223.2156,223.3048,27431.0
2020-12-18 14:05:00,225.33,225.49,225.2,225.41,20626.0,223.3345,223.4931,223.2057,223.4138,20626.0
2020-12-18 14:10:00,225.44,225.44,225.23,225.32,39074.0,223.4436,223.4436,223.2354,223.3246,39074.0
2020-12-18 14:15:00,225.32,225.34,224.99,225.0,39777.0,223.3246,223.3444,222.9975,223.0075,39777.0
2020-12-18 14:20:00,225.03,225.3,225.0,225.18,15226.0,223.0372,223.3048,223.0075,223.1859,15226.0
2020-12-18 14:25:00,225.25,225.32,225.14,225.32,16303.0,223.2552,223.3246,223.1462,223.3246,16303.0
2020-12-18 14:30:00,225.33,225.5,225.32,225.4,44730.0,223.3345,223.503,223.3246,223.4039,44730.0
2020-12-18 14:35:00,225.37,225.54,225.33,225.34,35799.0,223.3742,223.5427,223.3345,223.3444,35799.0
2020-12-18 14:40:00,225.34,225.34,225.17,225.31,27871.0,223.3444,223.3444,223.176,223.3147,27871.0
2020-12-18 14:45:00,225.3,225.4,225.3,225.36,37303.0,223.3048,223.4039,223.3048,223.3643,37303.0
2020-12-18 14:50:00,225.36,225.43,225.3,225.33,25237.0,223.3643,223.4337,223.3048,223.3345,25237.0
2020-12-18 14:55:00,225.34,225.35,224.87,224.92,51830.0,223.3444,223.3544,222.8786,222.9282,51830.0
2020-12-18 15:00:00,224.94,225.15,224.79,224.84,39274.0,222.948,223.1561,222.7993,222.8489,39274.0
2020-12-18 15:05:00,224.87,225.07,224.84,224.88,44889.0,222.8786,223.0768,222.8489,222.8885,44889.0
2020-12-18 15:10:00,224.86,224.98,224.72,224.96,55135.0,222.8687,222.9876,222.7299,222.9678,55135.0
2020-12-18 15:15:00,224.97,225.27,224.97,224.97,33573.0,222.9777,223.2751,222.9777,222.9777,33573.0
2020-12-18 15:20:00,224.99,225.01,224.57,224.69,47133.0,222.9975,223.0174,222.5813,222.7002,47133.0
2020-12-18 15:25:00,224.7,224.89,224.57,224.83,58687.0,222.7101,222.8984,222.5813,222.839,58687.0
2020-12-18 15:30:00,224.84,225.3,224.81,225.12,53034.0,222.8489,223.3048,222.8191,223.1264,53034.0
2020-12-18 15:35:00,225.13,225.49,225.11,225.47,121199.0,223.1363,223.4931,223.1165,223.4733,121199.0
2020-12-18 15:40:00,225.45,225.55,225.1,225.55,76129.0,223.4535,223.5526,223.1066,223.5526,76129.0
2020-12-18 15:45:00,225.57,226.05,225.37,225.82,189490.0,223.5724,224.0482,223.3742,223.8202,189490.0
2020-12-18 15:50:00,225.87,226.53,225.69,226.53,189221.0,223.8698,224.5239,223.6913,224.5239,189221.0
2020-12-18 15:55:00,226.53,227.82,226.53,227.48,652513.0,224.5239,225.8025,224.5239,225.4655,652513.0
2020-12-21 09:30:00,224.9,227.11,224.69,227.11,445188.0,222.9083,225.0988,222.7002,225.0988,445188.0
2020-12-21 09:35:00,227.19,227.23,226.42,226.62,170398.0,225.1781,225.2177,224.4149,224.6131,170398.0
2020-12-21 09:40:00,226.6,227.1,226.09,226.09,76189.0,224.5933,225.0889,224.0878,224.0878,76189.0
2020-12-21 09:45:00,226.0,226.09,224.71,225.54,200401.0,223.9986,224.0878,222.72,223.5427,200401.0
2020-12-21 09:50:00,225.51,226.35,225.46,226.25,207661.0,223.5129,224.3455,223.4634,224.2464,207661.0
2020-12-21 09:55:00,226.28,226.6,225.95,226.14,72225.0,224.2761,224.5933,223.949,224.1374,72225.0
2020-12-21 10:00:00,226.03,226.34,225.4,225.76,148904.0,224.0283,224.3356,223.4039,223.7607,148904.0
2020-12-21 10:05:00,225.84,225.94,225.25,225.41,172972.0,223.84,223.9391,223.2552,223.4138,172972.0
2020-12-21 10:10:00,225.41,225.59,225.07,225.25,234950.0,223.4138,223.5922,223.0768,223.2552,234950.0
2020-12-21 10:15:00,225.24,225.54,225.07,225.27,181352.0,223.2453,223.5427,223.0768,223.2751,181352.0
2020-12-21 10:20:00,225.26,225.79,225.23,225.54,111206.0,223.2652,223.7905,223.2354,223.5427,111206.0
2020-12-21 10:25:00,225.49,225.87,225.37,225.72,55758.0,223.4931,223.8698,223.3742,223.7211,55758.0
2020-12-21 10:30:00,225.66,225.92,225.27,225.39,137656.0,223.6616,223.9193,223.2751,223.394,137656.0
2020-12-21 10:35:00,225.37,225.73,225.12,225.55,169949.0,223.3742,223.731,223.1264,223.5526,169949.0
2020-12-21 10:40:00,225.52,225.66,225.34,225.53,78277.0,223.5229,223.6616,223.3444,223.5328,78277.0
2020-12-21 10:45:00,225.5,225.6,225.07,225.21,189469.0,223.503,223.6021,223.0768,223.2156,189469.0
2020-12-21 10:50:00,225.24,225.51,224.84,225.24,98977.0,223.2453,223.5129,222.8489,223.2453,98977.0
2020-12-21 10:55:00,225.22,225.68,225.14,225.66,53548.0,223.2255,223.6814,223.1462,223.6616,53548.0
2020-12-21 11:00:00,225.57,226.55,225.52,226.41,96720.0,223.5724,224.5437,223.5229,224.405,96720.0
2020-12-21 11:05:00,226.35,226.49,225.8,225.8,37267.0,224.3455,224.4843,223.8004,223.8004,37267.0
2020-12-21 11:10:00,225.78,226.01,225.54,225.81,38312.0,223.7806,224.0085,223.5427,223.8103,38312.0
2020-12-21 11:15:00,225.85,226.13,225.74,225.94,41817.0,223.8499,224.1275,223.7409,223.9391,41817.0
2020-12-21 11:20:00,225.93,226.65,225.93,226.65,42620.0,223.9292,224.6428,223.9292,224.6428,42620.0
2020-12-21 11:25:00,226.65,226.88,226.56,226.68,87793.0,224.6428,224.8708,224.5536,224.6726,87793.0
2020-12-21 11:30:00,226.71,226.97,226.62,226.87,69402.0,224.7023,224.96,224.6131,224.8609,69402.0
2020-12-21 11:35:00,226.85,227.23,226.73,227.05,61805.0,224.8411,225.2177,224.7221,225.0393,61805.0
2020-12-21 11:40:00,227.06,227.25,226.91,226.94,49793.0,225.0492,225.2375,224.9005,224.9303,49793.0
2020-12-21 11:45:00,227.0,227.13,226.61,226.78,42113.0,224.9897,225.1186,224.6032,224.7717,42113.0
2020-12-21 11:50:00,226.75,226.96,226.31,226.39,41918.0,224.742,224.9501,224.3059,224.3851,41918.0
2020-12-21 11:55:00,226.35,226.65,226.28,226.57,70979.0,224.3455,224.6428,224.2761,224.5636,70979.0
2020-12-21 12:00:00,226.57,226.78,226.47,226.68,33914.0,224.5636,224.7717,224.4644,224.6726,33914.0
2020-12-21 12:05:00,226.67,226.84,226.55,226.73,19285.0,224.6627,224.8312,224.5437,224.7221,19285.0
2020-12-21 12:10:00,226.75,226.96,226.7,226.73,21234.0,224.742,224.9501,224.6924,224.7221,21234.0
2020-12-21 12:15:00,226.73,226.84,226.4,226.47,40298.0,224.7221,224.8312,224.3951,224.4644,40298.0
2020-12-21 12:20:00,226.45,226.82,226.45,226.78,45446.0,224.4446,224.8113,224.4446,224.7717,45446.0
2020-12-21 12:25:00,226.82,226.88,226.66,226.67,47377.0,224.8113,224.8708,224.6528,224.6627,47377.0
2020-12-21 12:30:00,226.72,227.19,226.69,226.77,65320.0,224.7122,225.1781,224.6825,224.7618,65320.0
2020-12-21 12:35:00,226.77,226.88,226.68,226.82,21741.0,224.7618,224.8708,224.6726,224.8113,21741.0
2020-12-21 12:40:00,226.81,226.98,226.62,226.83,47348.0,224.8014,224.9699,224.6131,224.8213,47348.0
2020-12-21 12:45:00,226.8,226.9,226.61,226.69,27895.0,224.7915,224.8906,224.6032,224.6825,27895.0
2020-12-21 12:50:00,226.69,227.23,226.64,226.91,40138.0,224.6825,225.2177,224.6329,224.9005,40138.0
2020-12-21 12:55:00,227.0,227.1,226.8,226.93,32195.0,224.9897,225.0889,224.7915,224.9204,32195.0
2020-12-21 13:00:00,226.97,227.07,226.85,226.97,109765.0,224.96,225.0591,224.8411,224.96,109765.0
2020-12-21 13:05:00,226.96,227.2,226.81,227.18,28397.0,224.9501,225.188,224.8014,225.1682,28397.0
2020-12-21 13:10:00,227.13,227.27,227.08,227.23,36927.0,225.1186,225.2574,225.069,225.2177,36927.0
2020-12-21 13:15:00,227.24,227.25,227.06,227.09,49010.0,225.2276,225.2375,225.0492,225.0789,49010.0
2020-12-21 13:20:00,227.11,227.28,227.07,227.24,35557.0,225.0988,225.2673,225.0591,225.2276,35557.0
2020-12-21 13:25:00,227.24,227.44,226.86,227.15,62968.0,225.2276,225.4259,224.851,225.1384,62968.0
2020-12-21 13:30:00,227.12,227.44,227.03,227.04,43589.0,225.1087,225.4259,225.0195,225.0294,43589.0
2020-12-21 13:35:00,227.04,227.06,226.68,226.74,31469.0,225.0294,225.0492,224.6726,224.732,31469.0
2020-12-21 13:40:00,226.69,226.82,226.54,226.72,46509.0,224.6825,224.8113,224.5338,224.7122,46509.0
2020-12-21 13:45:00,226.71,226.98,226.48,226.69,57471.0,224.7023,224.9699,224.4744,224.6825,57471.0
2020-12-21 13:50:00,226.71,227.0,226.71,226.98,20230.0,224.7023,224.9897,224.7023,224.9699,20230.0
2020-12-21 13:55:00,226.92,226.98,226.71,226.73,22201.0,224.9105,224.9699,224.7023,224.7221,22201.0
2020-12-21 14:00:00,226.71,226.94,226.65,226.83,49149.0,224.7023,224.9303,224.6428,224.8213,49149.0
2020-12-21 14:05:00,226.81,226.83,226.42,226.47,30817.0,224.8014,224.8213,224.4149,224.4644,30817.0
2020-12-21 14:10:00,226.5,226.64,226.37,226.54,32215.0,224.4942,224.6329,224.3653,224.5338,32215.0
2020-12-21 14:15:00,226.48,226.66,226.4,226.56,29001.0,224.4744,224.6528,224.3951,224.5536,29001.0
2020-12-21 14:20:00,226.55,226.61,226.12,226.31,31123.0,224.5437,224.6032,224.1175,224.3059,31123.0
2020-12-21 14:25:00,226.31,226.64,226.26,226.6,43036.0,224.3059,224.6329,224.2563,224.5933,43036.0
2020-12-21 14:30:00,226.6,226.81,226.52,226.66,20028.0,224.5933,224.8014,224.514,224.6528,20028.0
2020-12-21 14:35:00,226.69,226.95,226.37,226.54,28503.0,224.6825,224.9402,224.3653,224.5338,28503.0
2020-12-21 14:40:00,226.53,226.63,226.33,226.44,27763.0,224.5239,224.623,224.3257,224.4347,27763.0
2020-12-21 14:45:00,226.41,226.63,226.41,226.51,22841.0,224.405,224.623,224.405,224.5041,22841.0
2020-12-21 14:50:00,226.5,226.63,226.35,226.58,26929.0,224.4942,224.623,224.3455,224.5735,26929.0
2020-12-21 14:55:00,226.57,226.73,226.54,226.56,27923.0,224.5636,224.7221,224.5338,224.5536,27923.0
2020-12-21 15:00:00,226.64,226.74,226.5,226.58,32314.0,224.6329,224.732,224.4942,224.5735,32314.0
2020-12-21 15:05:00,226.56,226.74,226.43,226.5,33059.0,224.5536,224.732,224.4248,224.4942,33059.0
2020-12-21 15:10:00,226.53,226.56,226.37,226.53,52683.0,224.5239,224.5536,224.3653,224.5239,52683.0
2020-12-21 15:15:00,226.53,226.54,226.29,226.33,28255.0,224.5239,224.5338,224.286,224.3257,28255.0
2020-12-21 15:20:00,226.3,226.44,226.24,226.42,40019.0,224.2959,224.4347,224.2365,224.4149,40019.0
2020-12-21 15:25:00,226.42,226.42,226.18,226.22,41776.0,224.4149,224.4149,224.177,224.2167,41776.0
2020-12-21 15:30:00,226.18,226.18,225.62,225.65,58333.0,224.177,224.177,223.622,223.6517,58333.0
2020-12-21 15:35:00,225.65,225.98,225.62,225.94,63822.0,223.6517,223.9788,223.622,223.9391,63822.0
2020-12-21 15:40:00,225.97,226.0,225.74,225.89,56455.0,223.9689,223.9986,223.7409,223.8896,56455.0
2020-12-21 15:45:00,225.97,226.11,225.78,225.96,58781.0,223.9689,224.1076,223.7806,223.959,58781.0
2020-12-21 15:50:00,225.96,226.09,225.74,225.91,146374.0,223.959,224.0878,223.7409,223.9094,146374.0
2020-12-21 15:55:00,225.91,226.58,225.9,226.48,239129.0,223.9094,224.5735,223.8995,224.4744,239129.0
2020-12-22 09:30:00,227.0,227.44,226.6,227.23,317504.0,224.9897,225.4259,224.5933,225.2177,317504.0
2020-12-22 09:35:00,227.29,227.44,226.96,227.23,141608.0,225.2772,225.4259,224.9501,225.2177,141608.0
2020-12-22 09:40:00,227.25,228.1,227.16,227.95,150295.0,225.2375,226.08,225.1483,225.9313,150295.0
2020-12-22 09:45:00,227.95,228.34,227.62,228.25,90219.0,225.9313,226.3179,225.6043,226.2287,90219.0
2020-12-22 09:50:00,228.27,228.48,227.84,227.88,106976.0,226.2485,226.4566,225.8223,225.862,106976.0
2020-12-22 09:55:00,227.98,228.5,227.95,228.11,151659.0,225.9611,226.4765,225.9313,226.0899,151659.0
2020-12-22 10:00:00,228.11,228.11,227.35,227.49,102674.0,226.0899,226.0899,225.3366,225.4754,102674.0
2020-12-22 10:05:00,227.42,228.12,227.4,228.01,92028.0,225.406,226.0998,225.3862,225.9908,92028.0
2020-12-22 10:10:00,227.99,228.2,227.3,227.7,107375.0,225.971,226.1791,225.2871,225.6835,107375.0
2020-12-22 10:15:00,227.7,227.7,226.71,227.0,115312.0,225.6835,225.6835,224.7023,224.9897,115312.0
2020-12-22 10:20:00,227.0,227.3,226.63,227.29,183896.0,224.9897,225.2871,224.623,225.2772,183896.0
2020-12-22 10:25:00,227.29,227.45,227.07,227.18,92978.0,225.2772,225.4358,225.0591,225.1682,92978.0
2020-12-22 10:30:00,227.18,227.6,227.18,227.51,45867.0,225.1682,225.5844,225.1682,225.4952,45867.0
2020-12-22 10:35:00,227.6,227.63,227.26,227.57,44405.0,225.5844,225.6142,225.2474,225.5547,44405.0
2020-12-22 10:40:00,227.62,228.0,227.57,227.76,84752.0,225.6043,225.9809,225.5547,225.743,84752.0
2020-12-22 10:45:00,227.79,227.95,227.56,227.75,183980.0,225.7728,225.9313,225.5448,225.7331,183980.0
2020-12-22 10:50:00,227.74,228.08,227.63,228.0,126463.0,225.7232,226.0602,225.6142,225.9809,126463.0
2020-12-22 10:55:00,228.03,228.2,227.91,228.15,72149.0,226.0106,226.1791,225.8917,226.1296,72149.0
2020-12-22 11:00:00,228.13,228.2,227.73,227.87,145957.0,226.1097,226.1791,225.7133,225.852,145957.0
2020-12-22 11:05:00,227.89,228.31,227.84,228.3,97103.0,225.8719,226.2881,225.8223,226.2782,97103.0
2020-12-22 11:10:00,228.32,228.48,228.09,228.45,96566.0,226.2981,226.4566,226.0701,226.4269,96566.0
2020-12-22 11:15:00,228.43,228.77,228.39,228.74,130114.0,226.4071,226.7441,226.3674,226.7143,130114.0
2020-12-22 11:20:00,228.78,228.99,228.69,228.73,166915.0,226.754,226.9621,226.6648,226.7044,166915.0
2020-12-22 11:25:00,228.7,228.91,228.51,228.58,54943.0,226.6747,226.8828,226.4864,226.5558,54943.0
2020-12-22 11:30:00,228.58,228.65,227.6,227.92,127209.0,226.5558,226.6251,225.5844,225.9016,127209.0
2020-12-22 11:35:00,227.93,227.95,227.27,227.51,270887.0,225.9115,225.9313,225.2574,225.4952,270887.0
2020-12-22 11:40:00,227.55,227.68,227.02,227.09,82693.0,225.5349,225.6637,225.0096,225.0789,82693.0
2020-12-22 11:45:00,227.11,227.67,226.85,227.56,97720.0,225.0988,225.6538,224.8411,225.5448,97720.0
2020-12-22 11:50:00,227.56,228.03,227.55,227.94,46054.0,225.5448,226.0106,225.5349,225.9214,46054.0
2020-12-22 11:55:00,227.94,228.91,227.88,228.88,65814.0,225.9214,226.8828,225.862,226.8531,65814.0
2020-12-22 12:00:00,228.88,229.24,228.79,228.91,126890.0,226.8531,227.2099,226.7639,226.8828,126890.0
2020-12-22 12:05:00,228.91,229.0,228.56,228.61,49909.0,226.8828,226.972,226.5359,226.5855,49909.0
2020-12-22 12:10:00,228.68,229.36,228.54,229.3,69735.0,226.6549,227.3288,226.5161,227.2694,69735.0
2020-12-22 12:15:00,229.28,229.64,229.21,229.63,78651.0,227.2496,227.6064,227.1802,227.5965,78651.0
2020-12-22 12:20:00,229.67,230.35,229.64,230.35,191183.0,227.6361,228.3101,227.6064,228.3101,191183.0
2020-12-22 12:25:00,230.36,230.37,229.74,229.85,70193.0,228.32,228.3299,227.7055,227.8145,70193.0
2020-12-22 12:30:00,229.84,230.3,229.83,230.14,70520.0,227.8046,228.2605,227.7947,228.1019,70520.0
2020-12-22 12:35:00,230.12,230.68,230.06,230.49,116153.0,228.0821,228.6372,228.0226,228.4488,116153.0
2020-12-22 12:40:00,230.45,230.69,230.3,230.53,83746.0,228.4092,228.6471,228.2605,228.4885,83746.0
2020-12-22 12:45:00,230.53,230.66,230.21,230.46,55657.0,228.4885,228.6173,228.1713,228.4191,55657.0
2020-12-22 12:50:00,230.43,230.55,230.26,230.49,45180.0,228.3894,228.5083,228.2209,228.4488,45180.0
2020-12-22 12:55:00,230.51,231.05,230.51,230.85,104115.0,228.4687,229.0039,228.4687,228.8057,104115.0
2020-12-22 13:00:00,230.88,230.95,230.7,230.79,47060.0,228.8354,228.9048,228.657,228.7462,47060.0
2020-12-22 13:05:00,230.8,231.08,230.35,230.43,77006.0,228.7561,229.0336,228.3101,228.3894,77006.0
2020-12-22 13:10:00,230.43,230.44,230.01,230.15,74059.0,228.3894,228.3993,227.9731,228.1119,74059.0
2020-12-22 13:15:00,230.14,230.72,230.12,230.68,47523.0,228.1019,228.6768,228.0821,228.6372,47523.0
2020-12-22 13:20:00,230.71,230.78,230.49,230.77,36724.0,228.6669,228.7363,228.4488,228.7264,36724.0
2020-12-22 13:25:00,230.74,231.37,230.61,231.21,123132.0,228.6966,229.321,228.5678,229.1625,123132.0
2020-12-22 13:30:00,231.21,231.87,231.2,231.77,105644.0,229.1625,229.8166,229.1526,229.7175,105644.0
2020-12-22 13:35:00,231.73,231.77,231.26,231.45,76720.0,229.6779,229.7175,229.212,229.4003,76720.0
2020-12-22 13:40:00,231.45,231.47,230.62,230.81,62353.0,229.4003,229.4202,228.5777,228.766,62353.0
2020-12-22 13:45:00,230.84,230.94,230.45,230.46,38291.0,228.7957,228.8949,228.4092,228.4191,38291.0
2020-12-22 13:50:00,230.48,230.68,230.31,230.58,72052.0,228.4389,228.6372,228.2704,228.538,72052.0
2020-12-22 13:55:00,230.58,230.65,230.2,230.3,52806.0,228.538,228.6074,228.1614,228.2605,52806.0
2020-12-22 14:00:00,230.3,230.59,230.3,230.58,38726.0,228.2605,228.548,228.2605,228.538,38726.0
2020-12-22 14:05:00,230.59,230.78,230.58,230.7,42366.0,228.548,228.7363,228.538,228.657,42366.0
2020-12-22 14:10:00,230.71,231.19,230.69,231.07,58067.0,228.6669,229.1426,228.6471,229.0237,58067.0
2020-12-22 14:15:00,231.1,231.11,230.79,230.98,42098.0,229.0534,229.0633,228.7462,228.9345,42098.0
2020-12-22 14:20:00,230.96,231.03,230.67,230.79,30254.0,228.9147,228.9841,228.6272,228.7462,30254.0
2020-12-22 14:25:00,230.76,230.8,230.59,230.71,20937.0,228.7164,228.7561,228.548,228.6669,20937.0
2020-12-22 14:30:00,230.71,230.79,230.23,230.33,36324.0,228.6669,228.7462,228.1911,228.2903,36324.0
2020-12-22 14:35:00,230.34,230.36,229.98,230.06,60310.0,228.3002,228.32,227.9434,228.0226,60310.0
2020-12-22 14:40:00,230.09,230.43,229.98,230.38,47550.0,228.0524,228.3894,227.9434,228.3398,47550.0
2020-12-22 14:45:00,230.4,230.89,230.39,230.82,58590.0,228.3596,228.8453,228.3497,228.7759,58590.0
2020-12-22 14:50:00,230.84,230.84,230.3,230.31,41752.0,228.7957,228.7957,228.2605,228.2704,41752.0
2020-12-22 14:55:00,230.27,230.62,230.25,230.62,31337.0,228.2308,228.5777,228.211,228.5777,31337.0
2020-12-22 15:00:00,230.62,230.67,230.44,230.5,35555.0,228.5777,228.6272,228.3993,228.4588,35555.0
2020-12-22 15:05:00,230.44,230.46,230.25,230.3,67566.0,228.3993,228.4191,228.211,228.2605,67566.0
2020-12-22 15:10:00,230.28,230.53,230.28,230.5,38867.0,228.2407,228.4885,228.2407,228.4588,38867.0
2020-12-22 15:15:00,230.5,230.76,230.47,230.76,40154.0,228.4588,228.7164,228.429,228.7164,40154.0
2020-12-22 15:20:00,230.74,230.95,230.7,230.86,80525.0,228.6966,228.9048,228.657,228.8156,80525.0
2020-12-22 15:25:00,230.85,230.9,230.59,230.68,48437.0,228.8057,228.8552,228.548,228.6372,48437.0
2020-12-22 15:30:00,230.69,230.69,230.43,230.57,45647.0,228.6471,228.6471,228.3894,228.5281,45647.0
2020-12-22 15:35:00,230.55,230.89,230.37,230.58,104513.0,228.5083,228.8453,228.3299,228.538,104513.0
2020-12-22 15:40:00,230.57,230.64,230.37,230.55,71412.0,228.5281,228.5975,228.3299,228.5083,71412.0
2020-12-22 15:45:00,230.55,230.76,230.2,230.65,116277.0,228.5083,228.7164,228.1614,228.6074,116277.0
2020-12-22 15:50:00,230.65,231.11,230.5,231.07,140075.0,228.6074,229.0633,228.4588,229.0237,140075.0
2020-12-22 15:55:00,231.1,231.35,231.04,231.17,241927.0,229.0534,229.3012,228.994,229.1228,241927.0
2020-12-23 09:30:00,232.5,233.18,231.8,231.83,353911.0,230.441,231.115,229.7472,229.777,353911.0
2020-12-23 09:35:00,231.83,231.99,230.38,230.5,159279.0,229.777,229.9356,228.3398,228.4588,159279.0
2020-12-23 09:40:00,230.5,230.58,229.03,229.1,180583.0,228.4588,228.538,227.0018,227.0711,180583.0
2020-12-23 09:45:00,229.06,229.13,227.11,228.17,271676.0,227.0315,227.1009,225.0988,226.1494,271676.0
2020-12-23 09:50:00,228.15,229.5,227.93,228.29,150649.0,226.1296,227.4676,225.9115,226.2683,150649.0
2020-12-23 09:55:00,228.22,229.19,227.8,228.65,96152.0,226.1989,227.1604,225.7827,226.6251,96152.0
2020-12-23 10:00:00,228.77,228.91,228.06,228.24,71712.0,226.7441,226.8828,226.0404,226.2188,71712.0
2020-12-23 10:05:00,228.25,228.58,227.55,227.98,96580.0,226.2287,226.5558,225.5349,225.9611,96580.0
2020-12-23 10:10:00,228.01,228.84,227.94,228.68,115331.0,225.9908,226.8135,225.9214,226.6549,115331.0
2020-12-23 10:15:00,228.66,228.87,228.14,228.26,99170.0,226.635,226.8432,226.1197,226.2386,99170.0
2020-12-23 10:20:00,228.26,228.88,228.25,228.82,33197.0,226.2386,226.8531,226.2287,226.7936,33197.0
2020-12-23 10:25:00,228.82,229.15,228.71,228.87,61153.0,226.7936,227.1207,226.6846,226.8432,61153.0
2020-12-23 10:30:00,228.83,229.8,228.8,229.68,106210.0,226.8035,227.765,226.7738,227.646,106210.0
2020-12-23 10:35:00,229.69,229.87,229.31,229.76,54307.0,227.6559,227.8343,227.2793,227.7253,54307.0
2020-12-23 10:40:00,229.79,229.79,229.5,229.63,56209.0,227.755,227.755,227.4676,227.5965,56209.0
2020-12-23 10:45:00,229.65,229.67,229.19,229.2,54117.0,227.6163,227.6361,227.1604,227.1703,54117.0
2020-12-23 10:50:00,229.24,229.5,228.89,229.44,77511.0,227.2099,227.4676,226.863,227.4081,77511.0
2020-12-23 10:55:00,229.46,229.6,229.21,229.44,46413.0,227.428,227.5667,227.1802,227.4081,46413.0
2020-12-23 11:00:00,229.42,229.8,229.34,229.58,41251.0,227.3883,227.765,227.309,227.5469,41251.0
2020-12-23 11:05:00,229.61,229.75,229.4,229.52,41637.0,227.5766,227.7154,227.3685,227.4874,41637.0
2020-12-23 11:10:00,229.5,229.56,228.91,229.11,65168.0,227.4676,227.5271,226.8828,227.0811,65168.0
2020-12-23 11:15:00,229.11,229.2,228.87,229.12,45028.0,227.0811,227.1703,226.8432,227.091,45028.0
2020-12-23 11:20:00,229.14,229.27,228.94,229.01,53892.0,227.1108,227.2396,226.9126,226.9819,53892.0
2020-12-23 11:25:00,229.01,229.27,229.0,229.08,54423.0,226.9819,227.2396,226.972,227.0513,54423.0
2020-12-23 11:30:00,229.11,229.24,228.78,228.85,61233.0,227.0811,227.2099,226.754,226.8234,61233.0
2020-12-23 11:35:00,228.79,229.16,228.79,228.84,33859.0,226.7639,227.1306,226.7639,226.8135,33859.0
2020-12-23 11:40:00,228.86,229.05,228.86,228.93,41674.0,226.8333,227.0216,226.8333,226.9027,41674.0
2020-12-23 11:45:00,228.91,229.07,228.78,228.98,37009.0,226.8828,227.0414,226.754,226.9522,37009.0
2020-12-23 11:50:00,229.0,229.01,228.79,228.86,50363.0,226.972,226.9819,226.7639,226.8333,50363.0
2020-12-23 11:55:00,228.85,229.49,228.7,229.36,60785.0,226.8234,227.4577,226.6747,227.3288,60785.0
2020-12-23 12:00:00,229.38,229.43,228.9,228.91,37757.0,227.3487,227.3982,226.8729,226.8828,37757.0
2020-12-23 12:05:00,228.88,228.95,228.45,228.76,63125.0,226.8531,226.9225,226.4269,226.7342,63125.0
2020-12-23 12:10:00,228.77,229.1,228.62,229.06,46824.0,226.7441,227.0711,226.5954,227.0315,46824.0
2020-12-23 12:15:00,229.09,229.2,228.93,228.94,38731.0,227.0612,227.1703,226.9027,226.9126,38731.0
2020-12-23 12:20:00,228.91,228.99,228.71,228.71,39057.0,226.8828,226.9621,226.6846,226.6846,39057.0
2020-12-23 12:25:00,228.69,228.95,228.6,228.92,30058.0,226.6648,226.9225,226.5756,226.8927,30058.0
2020-12-23 12:30:00,228.92,229.27,228.92,229.2,25538.0,226.8927,227.2396,226.8927,227.1703,25538.0
2020-12-23 12:35:00,229.19,229.26,228.97,229.09,31538.0,227.1604,227.2297,226.9423,227.0612,31538.0
2020-12-23 12:40:00,229.08,229.09,228.66,228.73,28125.0,227.0513,227.0612,226.635,226.7044,28125.0
2020-12-23 12:45:00,228.72,228.9,228.68,228.75,42036.0,226.6945,226.8729,226.6549,226.7242,42036.0
2020-12-23 12:50:00,228.76,228.85,228.6,228.74,55139.0,226.7342,226.8234,226.5756,226.7143,55139.0
2020-12-23 12:55:00,228.74,229.09,228.74,229.08,35221.0,226.7143,227.0612,226.7143,227.0513,35221.0
2020-12-23 13:00:00,229.05,229.25,228.92,229.25,40683.0,227.0216,227.2198,226.8927,227.2198,40683.0
2020-12-23 13:05:00,229.25,229.33,229.12,229.33,26791.0,227.2198,227.2991,227.091,227.2991,26791.0
2020-12-23 13:10:00,229.3,229.31,229.13,229.24,18332.0,227.2694,227.2793,227.1009,227.2099,18332.0
2020-12-23 13:15:00,229.22,229.26,228.98,229.11,32132.0,227.1901,227.2297,226.9522,227.0811,32132.0
2020-12-23 13:20:00,229.11,229.18,228.97,229.07,25676.0,227.0811,227.1504,226.9423,227.0414,25676.0
2020-12-23 13:25:00,229.09,229.2,229.01,229.19,21094.0,227.0612,227.1703,226.9819,227.1604,21094.0
2020-12-23 13:30:00,229.16,229.3,228.92,229.07,47347.0,227.1306,227.2694,226.8927,227.0414,47347.0
2020-12-23 13:35:00,229.04,229.09,228.72,228.93,31738.0,227.0117,227.0612,226.6945,226.9027,31738.0
2020-12-23 13:40:00,228.95,229.13,228.87,228.99,35552.0,226.9225,227.1009,226.8432,226.9621,35552.0
2020-12-23 13:45:00,228.98,229.26,228.92,229.23,26032.0,226.9522,227.2297,226.8927,227.2,26032.0
2020-12-23 13:50:00,229.26,229.31,229.06,229.14,42744.0,227.2297,227.2793,227.0315,227.1108,42744.0
2020-12-23 13:55:00,229.15,229.22,229.05,229.06,21925.0,227.1207,227.1901,227.0216,227.0315,21925.0
2020-12-23 14:00:00,229.05,229.07,228.75,228.83,25263.0,227.0216,227.0414,226.7242,226.8035,25263.0
2020-12-23 14:05:00,228.84,228.96,228.72,228.75,25642.0,226.8135,226.9324,226.6945,226.7242,25642.0
2020-12-23 14:10:00,228.76,228.78,228.6,228.68,30775.0,226.7342,226.754,226.5756,226.6549,30775.0
2020-12-23 14:15:00,228.7,228.95,228.67,228.78,31206.0,226.6747,226.9225,226.645,226.754,31206.0
2020-12-23 14:20:00,228.79,228.97,228.77,228.89,23689.0,226.7639,226.9423,226.7441,226.863,23689.0
2020-12-23 14:25:00,228.86,228.89,228.74,228.84,23561.0,226.8333,226.863,226.7143,226.8135,23561.0
2020-12-23 14:30:00,228.8,229.08,228.79,229.07,32420.0,226.7738,227.0513,226.7639,227.0414,32420.0
2020-12-23 14:35:00,229.1,229.49,229.1,229.41,48711.0,227.0711,227.4577,227.0711,227.3784,48711.0
2020-12-23 14:40:00,229.41,229.45,229.03,229.05,39499.0,227.3784,227.4181,227.0018,227.0216,39499.0
2020-12-23 14:45:00,229.05,229.15,229.01,229.04,25328.0,227.0216,227.1207,226.9819,227.0117,25328.0
2020-12-23 14:50:00,229.02,229.13,228.9,229.02,29553.0,226.9919,227.1009,226.8729,226.9919,29553.0
2020-12-23 14:55:00,229.04,229.13,228.92,229.01,33440.0,227.0117,227.1009,226.8927,226.9819,33440.0
2020-12-23 15:00:00,229.05,229.22,228.93,229.02,30121.0,227.0216,227.1901,226.9027,226.9919,30121.0
2020-12-23 15:05:00,228.97,229.28,228.9,229.24,29424.0,226.9423,227.2496,226.8729,227.2099,29424.0
2020-12-23 15:10:00,229.23,229.29,229.15,229.25,21211.0,227.2,227.2595,227.1207,227.2198,21211.0
2020-12-23 15:15:00,229.24,229.34,229.14,229.27,40849.0,227.2099,227.309,227.1108,227.2396,40849.0
2020-12-23 15:20:00,229.26,229.32,228.92,228.92,22878.0,227.2297,227.2892,226.8927,226.8927,22878.0
2020-12-23 15:25:00,228.93,228.93,228.7,228.72,40747.0,226.9027,226.9027,226.6747,226.6945,40747.0
2020-12-23 15:30:00,228.74,228.85,228.63,228.68,28865.0,226.7143,226.8234,226.6053,226.6549,28865.0
2020-12-23 15:35:00,228.69,228.7,228.28,228.32,60527.0,226.6648,226.6747,226.2584,226.2981,60527.0
2020-12-23 15:40:00,228.3,228.4,228.1,228.3,74959.0,226.2782,226.3773,226.08,226.2782,74959.0
2020-12-23 15:45:00,228.28,228.41,228.15,228.3,63054.0,226.2584,226.3873,226.1296,226.2782,63054.0
2020-12-23 15:50:00,228.27,228.31,227.65,227.66,152450.0,226.2485,226.2881,225.634,225.6439,152450.0
2020-12-23 15:55:00,227.65,227.82,227.3,227.51,234458.0,225.634,225.8025,225.2871,225.4952,234458.0
2020-12-24 09:30:00,228.3,229.05,227.79,229.04,203582.0,226.2782,227.0216,225.7728,227.0117,203582.0
2020-12-24 09:35:00,228.99,229.13,228.42,228.99,126660.0,226.9621,227.1009,226.3972,226.9621,126660.0
2020-12-24 09:40:00,229.0,229.19,228.59,228.91,55162.0,226.972,227.1604,226.5657,226.8828,55162.0
2020-12-24 09:45:00,228.83,229.17,228.61,229.05,73710.0,226.8035,227.1405,226.5855,227.0216,73710.0
2020-12-24 09:50:00,229.05,229.1,228.39,228.49,83402.0,227.0216,227.0711,226.3674,226.4666,83402.0
2020-12-24 09:55:00,228.45,228.74,228.21,228.68,68069.0,226.4269,226.7143,226.189,226.6549,68069.0
2020-12-24 10:00:00,228.68,229.01,228.55,228.69,61100.0,226.6549,226.9819,226.526,226.6648,61100.0
2020-12-24 10:05:00,228.67,229.13,228.56,229.06,78235.0,226.645,227.1009,226.5359,227.0315,78235.0
2020-12-24 10:10:00,228.9,229.15,228.4,228.48,65041.0,226.8729,227.1207,226.3773,226.4566,65041.0
2020-12-24 10:15:00,228.42,228.56,228.32,228.47,67585.0,226.3972,226.5359,226.2981,226.4467,67585.0
2020-12-24 10:20:00,228.47,228.55,227.98,228.25,59343.0,226.4467,226.526,225.9611,226.2287,59343.0
2020-12-24 10:25:00,228.23,228.52,228.11,228.18,53789.0,226.2089,226.4963,226.0899,226.1593,53789.0
2020-12-24 10:30:00,228.18,228.41,228.01,228.27,48509.0,226.1593,226.3873,225.9908,226.2485,48509.0
2020-12-24 10:35:00,228.28,228.34,227.5,227.52,50362.0,226.2584,226.3179,225.4853,225.5051,50362.0
2020-12-24 10:40:00,227.54,227.63,227.11,227.17,101068.0,225.525,225.6142,225.0988,225.1582,101068.0
2020-12-24 10:45:00,227.17,227.62,227.09,227.43,84333.0,225.1582,225.6043,225.0789,225.4159,84333.0
2020-12-24 10:50:00,227.36,227.6,227.13,227.18,63299.0,225.3466,225.5844,225.1186,225.1682,63299.0
2020-12-24 10:55:00,227.19,227.28,226.34,226.38,117382.0,225.1781,225.2673,224.3356,224.3752,117382.0
2020-12-24 11:00:00,226.38,226.71,226.2,226.66,70424.0,224.3752,224.7023,224.1968,224.6528,70424.0
2020-12-24 11:05:00,226.66,226.69,225.6,225.73,143445.0,224.6528,224.6825,223.6021,223.731,143445.0
2020-12-24 11:10:00,225.74,225.76,225.05,225.05,100929.0,223.7409,223.7607,223.057,223.057,100929.0
2020-12-24 11:15:00,225.05,225.52,224.88,225.47,198088.0,223.057,223.5229,222.8885,223.4733,198088.0
2020-12-24 11:20:00,225.5,225.93,225.17,225.19,52820.0,223.503,223.9292,223.176,223.1958,52820.0
2020-12-24 11:25:00,225.21,225.22,224.9,224.96,105735.0,223.2156,223.2255,222.9083,222.9678,105735.0
2020-12-24 11:30:00,224.94,225.54,224.82,225.45,56820.0,222.948,223.5427,222.8291,223.4535,56820.0
2020-12-24 11:35:00,225.48,225.6,225.41,225.56,27199.0,223.4832,223.6021,223.4138,223.5625,27199.0
2020-12-24 11:40:00,225.59,225.93,225.58,225.81,41389.0,223.5922,223.9292,223.5823,223.8103,41389.0
2020-12-24 11:45:00,225.84,225.89,225.33,225.42,34998.0,223.84,223.8896,223.3345,223.4237,34998.0
2020-12-24 11:50:00,225.42,225.77,225.34,225.71,32660.0,223.4237,223.7706,223.3444,223.7112,32660.0
2020-12-24 11:55:00,225.73,225.94,225.53,225.81,31238.0,223.731,223.9391,223.5328,223.8103,31238.0
2020-12-24 12:00:00,225.8,225.85,225.38,225.4,49243.0,223.8004,223.8499,223.3841,223.4039,49243.0
2020-12-24 12:05:00,225.49,225.75,225.3,225.71,41001.0,223.4931,223.7508,223.3048,223.7112,41001.0
2020-12-24 12:10:00,225.7,225.81,225.53,225.8,33518.0,223.7013,223.8103,223.5328,223.8004,33518.0
2020-12-24 12:15:00,225.73,225.76,225.54,225.68,15329.0,223.731,223.7607,223.5427,223.6814,15329.0
2020-12-24 12:20:00,225.66,225.88,225.54,225.84,30439.0,223.6616,223.8797,223.5427,223.84,30439.0
2020-12-24 12:25:00,225.87,226.08,225.85,225.97,36693.0,223.8698,224.0779,223.8499,223.9689,36693.0
2020-12-24 12:30:00,225.97,225.99,225.54,225.54,40601.0,223.9689,223.9887,223.5427,223.5427,40601.0
2020-12-24 12:35:00,225.51,225.55,225.19,225.26,39814.0,223.5129,223.5526,223.1958,223.2652,39814.0
2020-12-24 12:40:00,225.28,225.63,225.25,225.61,52160.0,223.285,223.6319,223.2552,223.6121,52160.0
2020-12-24 12:45:00,225.58,225.84,225.57,225.83,31759.0,223.5823,223.84,223.5724,223.8301,31759.0
2020-12-24 12:50:00,225.85,225.95,225.45,225.71,58087.0,223.8499,223.949,223.4535,223.7112,58087.0
2020-12-24 12:55:00,225.68,225.96,225.36,225.96,137725.0,223.6814,223.959,223.3643,223.959,137725.0
2020-12-28 09:30:00,227.22,227.84,225.7,225.92,273484.0,225.2078,225.8223,223.7013,223.9193,273484.0
2020-12-28 09:35:00,225.92,226.01,224.57,224.6,160215.0,223.9193,224.0085,222.5813,222.611,160215.0
2020-12-28 09:40:00,224.69,225.07,224.47,224.88,209599.0,222.7002,223.0768,222.4822,222.8885,209599.0
2020-12-28 09:45:00,224.89,225.19,224.68,224.95,172474.0,222.8984,223.1958,222.6903,222.9579,172474.0
2020-12-28 09:50:00,224.97,225.18,224.74,225.13,132429.0,222.9777,223.1859,222.7498,223.1363,132429.0
2020-12-28 09:55:00,225.13,225.21,224.88,225.06,89958.0,223.1363,223.2156,222.8885,223.0669,89958.0
2020-12-28 10:00:00,225.0,225.06,224.43,224.6,113648.0,223.0075,223.0669,222.4425,222.611,113648.0
2020-12-28 10:05:00,224.56,224.65,223.39,223.45,86813.0,222.5714,222.6606,221.4117,221.4712,86813.0
2020-12-28 10:10:00,223.46,223.77,222.66,222.87,86119.0,221.4811,221.7884,220.6882,220.8963,86119.0
2020-12-28 10:15:00,222.86,223.41,222.17,222.3,104174.0,220.8864,221.4315,220.2025,220.3314,104174.0
2020-12-28 10:20:00,222.21,222.79,222.05,222.65,110308.0,220.2422,220.817,220.0836,220.6783,110308.0
2020-12-28 10:25:00,222.69,222.85,222.4,222.75,48738.0,220.7179,220.8765,220.4305,220.7774,48738.0
2020-12-28 10:30:00,222.83,223.36,222.76,222.85,60032.0,220.8567,221.382,220.7873,220.8765,60032.0
2020-12-28 10:35:00,222.84,223.31,222.81,223.31,81329.0,220.8666,221.3324,220.8369,221.3324,81329.0
2020-12-28 10:40:00,223.23,223.6,223.21,223.47,46627.0,221.2531,221.6199,221.2333,221.491,46627.0
2020-12-28 10:45:00,223.46,223.75,223.42,223.53,52474.0,221.4811,221.7685,221.4415,221.5505,52474.0
2020-12-28 10:50:00,223.55,224.08,223.45,223.97,54869.0,221.5703,222.0956,221.4712,221.9866,54869.0
2020-12-28 10:55:00,223.98,224.16,223.79,224.16,50312.0,221.9965,222.1749,221.8082,222.1749,50312.0
2020-12-28 11:00:00,224.15,224.21,223.73,223.77,54599.0,222.165,222.2245,221.7487,221.7884,54599.0
2020-12-28 11:05:00,223.77,223.96,223.62,223.79,41656.0,221.7884,221.9767,221.6397,221.8082,41656.0
2020-12-28 11:10:00,223.79,223.82,223.3,223.58,26231.0,221.8082,221.8379,221.3225,221.6,26231.0
2020-12-28 11:15:00,223.63,223.63,223.14,223.31,41632.0,221.6496,221.6496,221.1639,221.3324,41632.0
2020-12-28 11:20:00,223.36,223.56,223.19,223.34,33169.0,221.382,221.5802,221.2135,221.3622,33169.0
2020-12-28 11:25:00,223.34,223.9,223.33,223.9,20308.0,221.3622,221.9172,221.3522,221.9172,20308.0
2020-12-28 11:30:00,223.89,224.0,223.57,223.67,38045.0,221.9073,222.0163,221.5901,221.6892,38045.0
2020-12-28 11:35:00,223.65,223.91,223.62,223.83,17399.0,221.6694,221.9271,221.6397,221.8478,17399.0
2020-12-28 11:40:00,223.83,223.88,223.59,223.75,33874.0,221.8478,221.8974,221.6099,221.7685,33874.0
2020-12-28 11:45:00,223.76,223.78,223.35,223.41,25413.0,221.7784,221.7983,221.3721,221.4315,25413.0
2020-12-28 11:50:00,223.42,223.52,223.2,223.49,39038.0,221.4415,221.5406,221.2234,221.5108,39038.0
2020-12-28 11:55:00,223.49,223.56,223.35,223.56,29597.0,221.5108,221.5802,221.3721,221.5802,29597.0
2020-12-28 12:00:00,223.5,223.61,223.26,223.59,29799.0,221.5207,221.6298,221.2829,221.6099,29799.0
2020-12-28 12:05:00,223.6,223.9,223.54,223.71,42110.0,221.6199,221.9172,221.5604,221.7289,42110.0
2020-12-28 12:10:00,223.65,223.69,223.28,223.56,29578.0,221.6694,221.7091,221.3027,221.5802,29578.0
2020-12-28 12:15:00,223.55,223.66,223.25,223.34,42987.0,221.5703,221.6793,221.273,221.3622,42987.0
2020-12-28 12:20:00,223.3,223.47,223.16,223.25,40395.0,221.3225,221.491,221.1838,221.273,40395.0
2020-12-28 12:25:00,223.28,223.57,223.24,223.57,30841.0,221.3027,221.5901,221.263,221.5901,30841.0
2020-12-28 12:30:00,223.61,223.62,223.26,223.32,20331.0,221.6298,221.6397,221.2829,221.3423,20331.0
2020-12-28 12:35:00,223.38,223.49,223.3,223.37,19477.0,221.4018,221.5108,221.3225,221.3919,19477.0
2020-12-28 12:40:00,223.36,223.37,223.11,223.33,43951.0,221.382,221.3919,221.1342,221.3522,43951.0
2020-12-28 12:45:00,223.33,223.47,223.21,223.47,30510.0,221.3522,221.491,221.2333,221.491,30510.0
2020-12-28 12:50:00,223.44,223.66,223.37,223.42,17903.0,221.4613,221.6793,221.3919,221.4415,17903.0
2020-12-28 12:55:00,223.45,223.53,223.24,223.46,30521.0,221.4712,221.5505,221.263,221.4811,30521.0
2020-12-28 13:00:00,223.44,223.54,223.26,223.48,21948.0,221.4613,221.5604,221.2829,221.5009,21948.0
2020-12-28 13:05:00,223.5,223.67,223.42,223.61,36809.0,221.5207,221.6892,221.4415,221.6298,36809.0
2020-12-28 13:10:00,223.6,223.71,223.5,223.67,23307.0,221.6199,221.7289,221.5207,221.6892,23307.0
2020-12-28 13:15:00,223.68,223.73,223.49,223.49,19510.0,221.6991,221.7487,221.5108,221.5108,19510.0
2020-12-28 13:20:00,223.45,223.68,223.45,223.62,20747.0,221.4712,221.6991,221.4712,221.6397,20747.0
2020-12-28 13:25:00,223.59,223.85,223.52,223.75,41104.0,221.6099,221.8676,221.5406,221.7685,41104.0
2020-12-28 13:30:00,223.72,223.81,223.56,223.66,26822.0,221.7388,221.828,221.5802,221.6793,26822.0
2020-12-28 13:35:00,223.67,224.1,223.6,224.09,48494.0,221.6892,222.1154,221.6199,222.1055,48494.0
2020-12-28 13:40:00,224.08,224.25,224.01,224.24,29915.0,222.0956,222.2641,222.0262,222.2542,29915.0
2020-12-28 13:45:00,224.22,224.36,224.1,224.15,26648.0,222.2344,222.3731,222.1154,222.165,26648.0
2020-12-28 13:50:00,224.17,224.23,223.99,224.03,16472.0,222.1848,222.2443,222.0064,222.046,16472.0
2020-12-28 13:55:00,224.03,224.17,223.93,224.1,29206.0,222.046,222.1848,221.9469,222.1154,29206.0
2020-12-28 14:00:00,224.08,224.44,224.07,224.41,24781.0,222.0956,222.4524,222.0857,222.4227,24781.0
2020-12-28 14:05:00,224.39,224.49,224.08,224.29,56089.0,222.4029,222.502,222.0956,222.3037,56089.0
2020-12-28 14:10:00,224.27,224.46,224.21,224.37,21705.0,222.2839,222.4722,222.2245,222.383,21705.0
2020-12-28 14:15:00,224.34,224.55,224.28,224.47,29584.0,222.3533,222.5614,222.2938,222.4822,29584.0
2020-12-28 14:20:00,224.47,224.73,224.4,224.68,22002.0,222.4822,222.7398,222.4128,222.6903,22002.0
2020-12-28 14:25:00,224.68,224.85,224.57,224.7,41473.0,222.6903,222.8588,222.5813,222.7101,41473.0
2020-12-28 14:30:00,224.7,224.82,224.54,224.57,32267.0,222.7101,222.8291,222.5515,222.5813,32267.0
2020-12-28 14:35:00,224.54,224.73,224.53,224.59,22035.0,222.5515,222.7398,222.5416,222.6011,22035.0
2020-12-28 14:40:00,224.56,224.71,224.49,224.59,16588.0,222.5714,222.72,222.502,222.6011,16588.0
2020-12-28 14:45:00,224.6,224.68,224.52,224.64,17215.0,222.611,222.6903,222.5317,222.6506,17215.0
2020-12-28 14:50:00,224.64,224.67,224.3,224.4,32365.0,222.6506,222.6804,222.3137,222.4128,32365.0
2020-12-28 14:55:00,224.37,224.39,224.14,224.23,32616.0,222.383,222.4029,222.1551,222.2443,32616.0
2020-12-28 15:00:00,224.24,224.59,224.22,224.5,40886.0,222.2542,222.6011,222.2344,222.5119,40886.0
2020-12-28 15:05:00,224.5,224.5,224.26,224.42,28826.0,222.5119,222.5119,222.274,222.4326,28826.0
2020-12-28 15:10:00,224.42,224.44,224.07,224.16,27882.0,222.4326,222.4524,222.0857,222.1749,27882.0
2020-12-28 15:15:00,224.13,224.45,224.05,224.42,35448.0,222.1452,222.4623,222.0659,222.4326,35448.0
2020-12-28 15:20:00,224.42,224.75,224.42,224.72,45443.0,222.4326,222.7597,222.4326,222.7299,45443.0
2020-12-28 15:25:00,224.72,224.72,224.25,224.39,31307.0,222.7299,222.7299,222.2641,222.4029,31307.0
2020-12-28 15:30:00,224.38,224.62,224.33,224.5,45511.0,222.3929,222.6308,222.3434,222.5119,45511.0
2020-12-28 15:35:00,224.5,224.62,224.35,224.62,42514.0,222.5119,222.6308,222.3632,222.6308,42514.0
2020-12-28 15:40:00,224.63,224.75,224.47,224.59,63103.0,222.6407,222.7597,222.4822,222.6011,63103.0
2020-12-28 15:45:00,224.59,224.72,224.46,224.72,64817.0,222.6011,222.7299,222.4722,222.7299,64817.0
2020-12-28 15:50:00,224.74,224.82,224.49,224.59,99725.0,222.7498,222.8291,222.502,222.6011,99725.0
2020-12-28 15:55:00,224.55,224.75,224.31,224.65,217921.0,222.5614,222.7597,222.3236,222.6606,217921.0
2020-12-29 09:30:00,224.97,225.3,223.25,223.76,242752.0,222.9777,223.3048,221.273,221.7784,242752.0
2020-12-29 09:35:00,223.78,224.18,223.52,224.1,109693.0,221.7983,222.1947,221.5406,222.1154,109693.0
2020-12-29 09:40:00,224.13,225.13,223.99,224.63,145696.0,222.1452,223.1363,222.0064,222.6407,145696.0
2020-12-29 09:45:00,224.63,224.74,223.8,223.99,93722.0,222.6407,222.7498,221.8181,222.0064,93722.0
2020-12-29 09:50:00,223.96,224.47,223.13,223.24,102655.0,221.9767,222.4822,221.154,221.263,102655.0
2020-12-29 09:55:00,223.26,223.33,222.3,222.43,132152.0,221.2829,221.3522,220.3314,220.4602,132152.0
2020-12-29 10:00:00,222.44,222.94,222.36,222.86,105885.0,220.4701,220.9657,220.3908,220.8864,105885.0
2020-12-29 10:05:00,222.82,223.04,222.66,222.97,97959.0,220.8468,221.0648,220.6882,220.9954,97959.0
2020-12-29 10:10:00,222.93,222.98,221.59,221.6,130758.0,220.9558,221.0053,219.6277,219.6376,130758.0
2020-12-29 10:15:00,221.54,222.42,221.54,222.27,65565.0,219.5781,220.4503,219.5781,220.3016,65565.0
2020-12-29 10:20:00,222.25,222.84,222.16,222.79,68398.0,220.2818,220.8666,220.1926,220.817,68398.0
2020-12-29 10:25:00,222.73,222.74,222.28,222.47,36292.0,220.7576,220.7675,220.3115,220.4999,36292.0
2020-12-29 10:30:00,222.54,223.05,222.5,222.97,73786.0,220.5692,221.0747,220.5296,220.9954,73786.0
2020-12-29 10:35:00,222.98,223.16,222.25,222.34,52373.0,221.0053,221.1838,220.2818,220.371,52373.0
2020-12-29 10:40:00,222.33,222.59,222.26,222.53,59904.0,220.3611,220.6188,220.2917,220.5593,59904.0
2020-12-29 10:45:00,222.5,222.68,222.24,222.53,51101.0,220.5296,220.708,220.2719,220.5593,51101.0
2020-12-29 10:50:00,222.57,222.92,222.31,222.77,38396.0,220.599,220.9459,220.3413,220.7972,38396.0
2020-12-29 10:55:00,222.63,223.24,222.63,222.93,36120.0,220.6584,221.263,220.6584,220.9558,36120.0
2020-12-29 11:00:00,223.0,223.17,222.64,222.81,36530.0,221.0252,221.1937,220.6684,220.8369,36530.0
2020-12-29 11:05:00,222.9,222.9,222.5,222.78,21269.0,220.9261,220.9261,220.5296,220.8071,21269.0
2020-12-29 11:10:00,222.84,222.88,222.33,222.44,29398.0,220.8666,220.9062,220.3611,220.4701,29398.0
2020-12-29 11:15:00,222.46,222.46,222.16,222.3,57554.0,220.49,220.49,220.1926,220.3314,57554.0
2020-12-29 11:20:00,222.28,222.63,222.2,222.55,42005.0,220.3115,220.6584,220.2323,220.5792,42005.0
2020-12-29 11:25:00,222.56,222.9,222.4,222.51,41472.0,220.5891,220.9261,220.4305,220.5395,41472.0
2020-12-29 11:30:00,222.52,222.54,222.33,222.36,34901.0,220.5494,220.5692,220.3611,220.3908,34901.0
2020-12-29 11:35:00,222.39,222.4,221.96,222.23,63214.0,220.4206,220.4305,219.9944,220.262,63214.0
2020-12-29 11:40:00,222.21,222.21,221.89,222.01,49006.0,220.2422,220.2422,219.925,220.0439,49006.0
2020-12-29 11:45:00,222.03,222.23,221.88,222.19,32192.0,220.0638,220.262,219.9151,220.2223,32192.0
2020-12-29 11:50:00,222.18,222.21,221.84,221.86,42986.0,220.2124,220.2422,219.8754,219.8953,42986.0
2020-12-29 11:55:00,221.9,222.09,221.7,222.03,64340.0,219.9349,220.1232,219.7367,220.0638,64340.0
2020-12-29 12:00:00,222.09,222.1,221.81,221.85,32986.0,220.1232,220.1331,219.8457,219.8854,32986.0
2020-12-29 12:05:00,221.85,222.0,221.7,221.97,45284.0,219.8854,220.034,219.7367,220.0043,45284.0
2020-12-29 12:10:00,221.96,221.96,221.6,221.81,47208.0,219.9944,219.9944,219.6376,219.8457,47208.0
2020-12-29 12:15:00,221.82,221.91,221.32,221.34,104888.0,219.8556,219.9448,219.36,219.3799,104888.0
2020-12-29 12:20:00,221.38,221.72,221.37,221.58,82061.0,219.4195,219.7565,219.4096,219.6177,82061.0
2020-12-29 12:25:00,221.63,221.93,221.41,221.81,81892.0,219.6673,219.9646,219.4493,219.8457,81892.0
2020-12-29 12:30:00,221.75,221.75,221.34,221.55,41705.0,219.7862,219.7862,219.3799,219.588,41705.0
2020-12-29 12:35:00,221.56,221.68,221.3,221.32,35551.0,219.5979,219.7169,219.3402,219.36,35551.0
2020-12-29 12:40:00,221.36,221.48,221.26,221.29,35433.0,219.3997,219.5186,219.3006,219.3303,35433.0
2020-12-29 12:45:00,221.29,221.33,220.86,221.18,86503.0,219.3303,219.37,218.9041,219.2213,86503.0
2020-12-29 12:50:00,221.13,221.57,221.1,221.5,43494.0,219.1717,219.6078,219.142,219.5385,43494.0
2020-12-29 12:55:00,221.54,222.04,221.51,221.95,45431.0,219.5781,220.0737,219.5484,219.9845,45431.0
2020-12-29 13:00:00,221.88,221.98,221.74,221.82,36597.0,219.9151,220.0142,219.7763,219.8556,36597.0
2020-12-29 13:05:00,221.82,222.23,221.78,221.98,48017.0,219.8556,220.262,219.816,220.0142,48017.0
2020-12-29 13:10:00,221.99,222.28,221.91,222.28,29183.0,220.0241,220.3115,219.9448,220.3115,29183.0
2020-12-29 13:15:00,222.28,222.33,221.97,222.23,30113.0,220.3115,220.3611,220.0043,220.262,30113.0
2020-12-29 13:20:00,222.2,222.25,222.01,222.16,13487.0,220.2323,220.2818,220.0439,220.1926,13487.0
2020-12-29 13:25:00,222.16,222.29,222.01,222.07,14028.0,220.1926,220.3215,220.0439,220.1034,14028.0
2020-12-29 13:30:00,222.09,222.39,222.09,222.22,22160.0,220.1232,220.4206,220.1232,220.2521,22160.0
2020-12-29 13:35:00,222.22,222.32,222.06,222.31,15961.0,220.2521,220.3512,220.0935,220.3413,15961.0
2020-12-29 13:40:00,222.35,222.42,222.22,222.33,19669.0,220.3809,220.4503,220.2521,220.3611,19669.0
2020-12-29 13:45:00,222.38,222.48,222.2,222.25,36262.0,220.4107,220.5098,220.2323,220.2818,36262.0
2020-12-29 13:50:00,222.18,222.4,222.16,222.4,19705.0,220.2124,220.4305,220.1926,220.4305,19705.0
2020-12-29 13:55:00,222.38,222.52,222.32,222.5,25109.0,220.4107,220.5494,220.3512,220.5296,25109.0
2020-12-29 14:00:00,222.49,222.58,221.88,222.26,41940.0,220.5197,220.6089,219.9151,220.2917,41940.0
2020-12-29 14:05:00,222.26,222.27,221.77,221.86,27224.0,220.2917,220.3016,219.8061,219.8953,27224.0
2020-12-29 14:10:00,221.85,222.08,221.78,221.93,37179.0,219.8854,220.1133,219.816,219.9646,37179.0
2020-12-29 14:15:00,221.94,222.19,221.9,222.17,20619.0,219.9746,220.2223,219.9349,220.2025,20619.0
2020-12-29 14:20:00,222.12,222.12,221.81,221.97,16337.0,220.153,220.153,219.8457,220.0043,16337.0
2020-12-29 14:25:00,221.96,222.01,221.81,221.81,24551.0,219.9944,220.0439,219.8457,219.8457,24551.0
2020-12-29 14:30:00,221.85,222.06,221.83,222.06,20584.0,219.8854,220.0935,219.8655,220.0935,20584.0
2020-12-29 14:35:00,222.04,222.33,221.95,222.33,21284.0,220.0737,220.3611,219.9845,220.3611,21284.0
2020-12-29 14:40:00,222.34,222.43,222.2,222.23,17304.0,220.371,220.4602,220.2323,220.262,17304.0
2020-12-29 14:45:00,222.22,222.3,222.07,222.12,15780.0,220.2521,220.3314,220.1034,220.153,15780.0
2020-12-29 14:50:00,222.14,222.66,222.11,222.54,33814.0,220.1728,220.6882,220.1431,220.5692,33814.0
2020-12-29 14:55:00,222.53,222.68,222.45,222.65,18388.0,220.5593,220.708,220.48,220.6783,18388.0
2020-12-29 15:00:00,222.63,222.67,222.26,222.4,32336.0,220.6584,220.6981,220.2917,220.4305,32336.0
2020-12-29 15:05:00,222.39,222.72,222.38,222.62,27208.0,220.4206,220.7476,220.4107,220.6485,27208.0
2020-12-29 15:10:00,222.58,222.83,222.58,222.74,49257.0,220.6089,220.8567,220.6089,220.7675,49257.0
2020-12-29 15:15:00,222.76,222.82,222.54,222.57,37084.0,220.7873,220.8468,220.5692,220.599,37084.0
2020-12-29 15:20:00,222.55,222.9,222.42,222.74,54240.0,220.5792,220.9261,220.4503,220.7675,54240.0
2020-12-29 15:25:00,222.69,222.79,222.44,222.58,26969.0,220.7179,220.817,220.4701,220.6089,26969.0
2020-12-29 15:30:00,222.58,222.67,222.39,222.51,26723.0,220.6089,220.6981,220.4206,220.5395,26723.0
2020-12-29 15:35:00,222.5,222.55,222.27,222.33,41486.0,220.5296,220.5792,220.3016,220.3611,41486.0
2020-12-29 15:40:00,222.32,222.54,222.22,222.5,51219.0,220.3512,220.5692,220.2521,220.5296,51219.0
2020-12-29 15:45:00,222.51,222.52,222.33,222.37,35497.0,220.5395,220.5494,220.3611,220.4007,35497.0
2020-12-29 15:50:00,222.38,222.52,222.1,222.16,77043.0,220.4107,220.5494,220.1331,220.1926,77043.0
2020-12-29 15:55:00,222.18,222.47,222.14,222.47,156322.0,220.2124,220.4999,220.1728,220.4999,156322.0
2020-12-30 09:30:00,223.13,223.65,222.62,222.89,183422.0,221.154,221.6694,220.6485,220.9161,183422.0
2020-12-30 09:35:00,222.85,223.15,222.34,222.93,72781.0,220.8765,221.1738,220.371,220.9558,72781.0
2020-12-30 09:40:00,222.83,222.92,222.46,222.79,40679.0,220.8567,220.9459,220.49,220.817,40679.0
2020-12-30 09:45:00,222.8,223.12,222.5,223.09,49056.0,220.8269,221.1441,220.5296,221.1144,49056.0
2020-12-30 09:50:00,223.11,223.11,222.3,222.42,58425.0,221.1342,221.1342,220.3314,220.4503,58425.0
2020-12-30 09:55:00,222.35,222.85,222.2,222.51,52774.0,220.3809,220.8765,220.2323,220.5395,52774.0
2020-12-30 10:00:00,222.55,222.67,222.2,222.36,39592.0,220.5792,220.6981,220.2323,220.3908,39592.0
2020-12-30 10:05:00,222.35,222.57,222.0,222.4,48489.0,220.3809,220.599,220.034,220.4305,48489.0
2020-12-30 10:10:00,222.34,222.79,222.26,222.6,39415.0,220.371,220.817,220.2917,220.6287,39415.0
2020-12-30 10:15:00,222.53,222.98,222.4,222.8,43571.0,220.5593,221.0053,220.4305,220.8269,43571.0
2020-12-30 10:20:00,222.78,222.95,222.66,222.83,78971.0,220.8071,220.9756,220.6882,220.8567,78971.0
2020-12-30 10:25:00,222.84,222.93,222.16,222.43,115557.0,220.8666,220.9558,220.1926,220.4602,115557.0
2020-12-30 10:30:00,222.42,222.5,222.13,222.13,51970.0,220.4503,220.5296,220.1629,220.1629,51970.0
2020-12-30 10:35:00,222.12,222.15,221.67,221.75,66011.0,220.153,220.1827,219.7069,219.7862,66011.0
2020-12-30 10:40:00,221.75,222.06,221.74,221.85,28709.0,219.7862,220.0935,219.7763,219.8854,28709.0
2020-12-30 10:45:00,221.81,222.31,221.8,222.15,46167.0,219.8457,220.3413,219.8358,220.1827,46167.0
2020-12-30 10:50:00,222.12,222.23,221.87,221.97,47497.0,220.153,220.262,219.9052,220.0043,47497.0
2020-12-30 10:55:00,221.94,222.01,221.79,221.95,40019.0,219.9746,220.0439,219.8259,219.9845,40019.0
2020-12-30 11:00:00,221.9,221.97,221.58,221.63,54808.0,219.9349,220.0043,219.6177,219.6673,54808.0
2020-12-30 11:05:00,221.64,222.02,221.63,221.99,43370.0,219.6772,220.0538,219.6673,220.0241,43370.0
2020-12-30 11:10:00,221.93,222.18,221.85,222.0,37029.0,219.9646,220.2124,219.8854,220.034,37029.0
2020-12-30 11:15:00,222.01,222.14,221.86,221.91,30399.0,220.0439,220.1728,219.8953,219.9448,30399.0
2020-12-30 11:20:00,221.89,222.11,221.81,222.04,55002.0,219.925,220.1431,219.8457,220.0737,55002.0
2020-12-30 11:25:00,222.04,222.26,221.94,222.11,27679.0,220.0737,220.2917,219.9746,220.1431,27679.0
2020-12-30 11:30:00,222.13,222.38,221.93,222.31,34913.0,220.1629,220.4107,219.9646,220.3413,34913.0
2020-12-30 11:35:00,222.39,222.46,222.24,222.28,38482.0,220.4206,220.49,220.2719,220.3115,38482.0
2020-12-30 11:40:00,222.32,222.48,222.18,222.23,25242.0,220.3512,220.5098,220.2124,220.262,25242.0
2020-12-30 11:45:00,222.2,222.35,221.95,222.26,31312.0,220.2323,220.3809,219.9845,220.2917,31312.0
2020-12-30 11:50:00,222.26,222.67,222.23,222.67,45776.0,220.2917,220.6981,220.262,220.6981,45776.0
2020-12-30 11:55:00,222.68,222.88,222.5,222.52,66553.0,220.708,220.9062,220.5296,220.5494,66553.0
2020-12-30 12:00:00,222.56,222.69,222.48,222.56,21390.0,220.5891,220.7179,220.5098,220.5891,21390.0
2020-12-30 12:05:00,222.5,222.61,222.28,222.45,29545.0,220.5296,220.6386,220.3115,220.48,29545.0
2020-12-30 12:10:00,222.47,222.63,222.36,222.6,41760.0,220.4999,220.6584,220.3908,220.6287,41760.0
2020-12-30 12:15:00,222.59,222.8,222.54,222.73,22710.0,220.6188,220.8269,220.5692,220.7576,22710.0
2020-12-30 12:20:00,222.73,222.83,222.6,222.62,30680.0,220.7576,220.8567,220.6287,220.6485,30680.0
2020-12-30 12:25:00,222.6,222.77,222.53,222.53,24944.0,220.6287,220.7972,220.5593,220.5593,24944.0
2020-12-30 12:30:00,222.58,222.71,222.51,222.68,14847.0,220.6089,220.7377,220.5395,220.708,14847.0
2020-12-30 12:35:00,222.7,222.77,222.54,222.59,18187.0,220.7278,220.7972,220.5692,220.6188,18187.0
2020-12-30 12:40:00,222.64,222.64,222.3,222.4,20862.0,220.6684,220.6684,220.3314,220.4305,20862.0
2020-12-30 12:45:00,222.38,222.44,222.26,222.31,18040.0,220.4107,220.4701,220.2917,220.3413,18040.0
2020-12-30 12:50:00,222.35,222.36,222.19,222.22,19109.0,220.3809,220.3908,220.2223,220.2521,19109.0
2020-12-30 12:55:00,222.19,222.49,222.14,222.42,21099.0,220.2223,220.5197,220.1728,220.4503,21099.0
2020-12-30 13:00:00,222.41,222.69,222.4,222.64,24947.0,220.4404,220.7179,220.4305,220.6684,24947.0
2020-12-30 13:05:00,222.68,222.68,222.45,222.59,16156.0,220.708,220.708,220.48,220.6188,16156.0
2020-12-30 13:10:00,222.62,222.78,222.57,222.74,20512.0,220.6485,220.8071,220.599,220.7675,20512.0
2020-12-30 13:15:00,222.76,222.79,222.62,222.69,20448.0,220.7873,220.817,220.6485,220.7179,20448.0
2020-12-30 13:20:00,222.73,222.98,222.65,222.98,24315.0,220.7576,221.0053,220.6783,221.0053,24315.0
2020-12-30 13:25:00,222.99,223.07,222.91,222.97,53418.0,221.0153,221.0945,220.936,220.9954,53418.0
2020-12-30 13:30:00,222.91,222.99,222.77,222.83,17257.0,220.936,221.0153,220.7972,220.8567,17257.0
2020-12-30 13:35:00,222.84,222.94,222.73,222.91,19927.0,220.8666,220.9657,220.7576,220.936,19927.0
2020-12-30 13:40:00,222.88,222.9,222.75,222.89,25316.0,220.9062,220.9261,220.7774,220.9161,25316.0
2020-12-30 13:45:00,222.89,223.08,222.75,222.98,29267.0,220.9161,221.1045,220.7774,221.0053,29267.0
2020-12-30 13:50:00,222.92,222.99,222.79,222.85,34444.0,220.9459,221.0153,220.817,220.8765,34444.0
2020-12-30 13:55:00,222.83,222.95,222.68,222.76,18261.0,220.8567,220.9756,220.708,220.7873,18261.0
2020-12-30 14:00:00,222.75,222.76,222.57,222.72,19650.0,220.7774,220.7873,220.599,220.7476,19650.0
2020-12-30 14:05:00,222.72,222.73,222.47,222.62,24668.0,220.7476,220.7576,220.4999,220.6485,24668.0
2020-12-30 14:10:00,222.67,222.78,222.62,222.73,20137.0,220.6981,220.8071,220.6485,220.7576,20137.0
2020-12-30 14:15:00,222.7,222.96,222.66,222.92,26281.0,220.7278,220.9855,220.6882,220.9459,26281.0
2020-12-30 14:20:00,222.92,223.0,222.83,222.98,29452.0,220.9459,221.0252,220.8567,221.0053,29452.0
2020-12-30 14:25:00,222.96,223.08,222.93,223.07,21909.0,220.9855,221.1045,220.9558,221.0945,21909.0
2020-12-30 14:30:00,223.07,223.09,222.68,222.77,19119.0,221.0945,221.1144,220.708,220.7972,19119.0
2020-12-30 14:35:00,222.69,222.91,222.68,222.86,14986.0,220.7179,220.936,220.708,220.8864,14986.0
2020-12-30 14:40:00,222.88,223.02,222.82,223.0,17953.0,220.9062,221.045,220.8468,221.0252,17953.0
2020-12-30 14:45:00,223.0,223.09,222.9,223.03,29834.0,221.0252,221.1144,220.9261,221.0549,29834.0
2020-12-30 14:50:00,223.01,223.07,222.76,222.79,27304.0,221.0351,221.0945,220.7873,220.817,27304.0
2020-12-30 14:55:00,222.81,222.9,222.64,222.86,26703.0,220.8369,220.9261,220.6684,220.8864,26703.0
2020-12-30 15:00:00,222.82,222.94,222.75,222.9,19747.0,220.8468,220.9657,220.7774,220.9261,19747.0
2020-12-30 15:05:00,222.9,222.94,222.76,222.9,29532.0,220.9261,220.9657,220.7873,220.9261,29532.0
2020-12-30 15:10:00,222.88,222.95,222.8,222.87,22002.0,220.9062,220.9756,220.8269,220.8963,22002.0
2020-12-30 15:15:00,222.87,222.89,222.63,222.66,30150.0,220.8963,220.9161,220.6584,220.6882,30150.0
2020-12-30 15:20:00,222.61,222.9,222.6,222.85,27472.0,220.6386,220.9261,220.6287,220.8765,27472.0
2020-12-30 15:25:00,222.84,222.88,222.64,222.72,46184.0,220.8666,220.9062,220.6684,220.7476,46184.0
2020-12-30 15:30:00,222.74,222.86,222.68,222.72,44045.0,220.7675,220.8864,220.708,220.7476,44045.0
2020-12-30 15:35:00,222.7,222.85,222.66,222.81,44089.0,220.7278,220.8765,220.6882,220.8369,44089.0
2020-12-30 15:40:00,222.81,222.84,222.57,222.58,43270.0,220.8369,220.8666,220.599,220.6089,43270.0
2020-12-30 15:45:00,222.58,222.6,222.45,222.48,40580.0,220.6089,220.6287,220.48,220.5098,40580.0
2020-12-30 15:50:00,222.48,222.73,222.44,222.46,56525.0,220.5098,220.7576,220.4701,220.49,56525.0
2020-12-30 15:55:00,222.4,222.6,222.27,222.44,160901.0,220.4305,220.6287,220.3016,220.4701,160901.0
2020-12-31 09:30:00,222.27,222.5,221.45,221.65,145325.0,220.3016,220.5296,219.4889,219.6871,145325.0
2020-12-31 09:35:00,221.57,221.83,221.16,221.83,83539.0,219.6078,219.8655,219.2015,219.8655,83539.0
2020-12-31 09:40:00,221.9,221.9,221.1,221.24,34143.0,219.9349,219.9349,219.142,219.2808,34143.0
2020-12-31 09:45:00,221.24,221.24,220.44,220.53,104136.0,219.2808,219.2808,218.4878,218.577,104136.0
2020-12-31 09:50:00,220.5,221.22,220.4,221.15,90643.0,218.5473,219.2609,218.4482,219.1916,90643.0
2020-12-31 09:55:00,221.13,221.43,220.93,221.12,49713.0,219.1717,219.4691,218.9735,219.1618,49713.0
2020-12-31 10:00:00,221.19,221.7,221.16,221.7,40661.0,219.2312,219.7367,219.2015,219.7367,40661.0
2020-12-31 10:05:00,221.71,221.76,221.25,221.38,41645.0,219.7466,219.7962,219.2907,219.4195,41645.0
2020-12-31 10:10:00,221.4,221.58,221.22,221.58,35269.0,219.4393,219.6177,219.2609,219.6177,35269.0
2020-12-31 10:15:00,221.53,221.98,221.43,221.8,32877.0,219.5682,220.0142,219.4691,219.8358,32877.0
2020-12-31 10:20:00,221.81,221.9,221.49,221.51,30378.0,219.8457,219.9349,219.5285,219.5484,30378.0
2020-12-31 10:25:00,221.45,222.07,221.44,221.91,41850.0,219.4889,220.1034,219.479,219.9448,41850.0
2020-12-31 10:30:00,221.87,221.94,221.3,221.35,38439.0,219.9052,219.9746,219.3402,219.3898,38439.0
2020-12-31 10:35:00,221.32,221.43,221.2,221.42,32619.0,219.36,219.4691,219.2411,219.4592,32619.0
2020-12-31 10:40:00,221.41,221.8,221.37,221.54,43005.0,219.4493,219.8358,219.4096,219.5781,43005.0
2020-12-31 10:45:00,221.59,221.71,221.35,221.59,28598.0,219.6277,219.7466,219.3898,219.6277,28598.0
2020-12-31 10:50:00,221.57,221.88,221.46,221.73,32087.0,219.6078,219.9151,219.4988,219.7664,32087.0
2020-12-31 10:55:00,221.79,221.87,221.53,221.57,41650.0,219.8259,219.9052,219.5682,219.6078,41650.0
2020-12-31 11:00:00,221.56,221.77,221.49,221.49,27633.0,219.5979,219.8061,219.5285,219.5285,27633.0
2020-12-31 11:05:00,221.47,221.47,221.24,221.25,36351.0,219.5087,219.5087,219.2808,219.2907,36351.0
2020-12-31 11:10:00,221.23,221.35,221.11,221.24,21282.0,219.2708,219.3898,219.1519,219.2808,21282.0
2020-12-31 11:15:00,221.27,221.55,221.24,221.36,32473.0,219.3105,219.588,219.2808,219.3997,32473.0
2020-12-31 11:20:00,221.43,221.45,221.2,221.25,17604.0,219.4691,219.4889,219.2411,219.2907,17604.0
2020-12-31 11:25:00,221.2,221.35,221.08,221.12,35684.0,219.2411,219.3898,219.1222,219.1618,35684.0
2020-12-31 11:30:00,221.08,221.2,221.0,221.16,45413.0,219.1222,219.2411,219.0429,219.2015,45413.0
2020-12-31 11:35:00,221.17,221.18,220.84,220.96,41588.0,219.2114,219.2213,218.8843,219.0032,41588.0
2020-12-31 11:40:00,220.93,221.05,220.69,220.75,45257.0,218.9735,219.0924,218.7356,218.7951,45257.0
2020-12-31 11:45:00,220.78,220.95,220.67,220.87,37837.0,218.8248,218.9933,218.7158,218.914,37837.0
2020-12-31 11:50:00,220.85,220.85,220.5,220.72,61162.0,218.8942,218.8942,218.5473,218.7654,61162.0
2020-12-31 11:55:00,220.69,220.78,220.41,220.52,34405.0,218.7356,218.8248,218.4581,218.5671,34405.0
2020-12-31 12:00:00,220.55,220.72,220.39,220.62,42195.0,218.5969,218.7654,218.4383,218.6662,42195.0
2020-12-31 12:05:00,220.62,220.74,220.6,220.65,32173.0,218.6662,218.7852,218.6464,218.696,32173.0
2020-12-31 12:10:00,220.61,220.85,220.5,220.56,40208.0,218.6563,218.8942,218.5473,218.6068,40208.0
2020-12-31 12:15:00,220.52,220.53,220.32,220.43,29854.0,218.5671,218.577,218.3689,218.4779,29854.0
2020-12-31 12:20:00,220.45,220.48,220.17,220.25,39293.0,218.4978,218.5275,218.2202,218.2995,39293.0
2020-12-31 12:25:00,220.26,220.36,220.2,220.26,40513.0,218.3094,218.4085,218.25,218.3094,40513.0
2020-12-31 12:30:00,220.25,220.68,220.24,220.51,41715.0,218.2995,218.7257,218.2896,218.5572,41715.0
2020-12-31 12:35:00,220.53,220.54,220.33,220.37,42020.0,218.577,218.587,218.3788,218.4185,42020.0
2020-12-31 12:40:00,220.38,221.02,220.33,221.02,213349.0,218.4284,219.0627,218.3788,219.0627,213349.0
2020-12-31 12:45:00,221.0,221.27,220.95,221.09,110087.0,219.0429,219.3105,218.9933,219.1321,110087.0
2020-12-31 12:50:00,221.1,221.24,220.83,220.99,48517.0,219.142,219.2808,218.8744,219.033,48517.0
2020-12-31 12:55:00,220.99,221.17,220.94,221.12,40226.0,219.033,219.2114,218.9834,219.1618,40226.0
2020-12-31 13:00:00,221.14,221.34,220.93,221.32,31088.0,219.1816,219.3799,218.9735,219.36,31088.0
2020-12-31 13:05:00,221.34,221.52,221.29,221.35,41068.0,219.3799,219.5583,219.3303,219.3898,41068.0
2020-12-31 13:10:00,221.34,221.51,221.29,221.4,17802.0,219.3799,219.5484,219.3303,219.4393,17802.0
2020-12-31 13:15:00,221.41,221.59,221.39,221.49,35534.0,219.4493,219.6277,219.4294,219.5285,35534.0
2020-12-31 13:20:00,221.5,221.52,221.31,221.34,22587.0,219.5385,219.5583,219.3501,219.3799,22587.0
2020-12-31 13:25:00,221.37,221.54,221.25,221.31,35600.0,219.4096,219.5781,219.2907,219.3501,35600.0
2020-12-31 13:30:00,221.27,221.35,221.15,221.15,39212.0,219.3105,219.3898,219.1916,219.1916,39212.0
2020-12-31 13:35:00,221.14,221.29,221.14,221.22,28492.0,219.1816,219.3303,219.1816,219.2609,28492.0
2020-12-31 13:40:00,221.22,221.23,220.95,220.97,20498.0,219.2609,219.2708,218.9933,219.0131,20498.0
2020-12-31 13:45:00,220.95,221.14,220.91,221.02,31443.0,218.9933,219.1816,218.9537,219.0627,31443.0
2020-12-31 13:50:00,221.04,221.2,220.95,221.12,31308.0,219.0825,219.2411,218.9933,219.1618,31308.0
2020-12-31 13:55:00,221.09,221.16,220.89,220.89,29952.0,219.1321,219.2015,218.9339,218.9339,29952.0
2020-12-31 14:00:00,220.91,220.92,220.55,220.59,47780.0,218.9537,218.9636,218.5969,218.6365,47780.0
2020-12-31 14:05:00,220.61,220.88,220.53,220.79,45479.0,218.6563,218.9239,218.577,218.8347,45479.0
2020-12-31 14:10:00,220.81,220.98,220.54,220.72,68336.0,218.8546,219.0231,218.587,218.7654,68336.0
2020-12-31 14:15:00,220.74,221.07,220.73,220.96,44992.0,218.7852,219.1123,218.7753,219.0032,44992.0
2020-12-31 14:20:00,220.96,221.14,220.8,221.14,30966.0,219.0032,219.1816,218.8447,219.1816,30966.0
2020-12-31 14:25:00,221.13,221.28,220.91,221.28,27278.0,219.1717,219.3204,218.9537,219.3204,27278.0
2020-12-31 14:30:00,221.3,221.75,221.24,221.64,47663.0,219.3402,219.7862,219.2808,219.6772,47663.0
2020-12-31 14:35:00,221.64,221.64,221.34,221.57,26096.0,219.6772,219.6772,219.3799,219.6078,26096.0
2020-12-31 14:40:00,221.56,221.8,221.48,221.71,32805.0,219.5979,219.8358,219.5186,219.7466,32805.0
2020-12-31 14:45:00,221.7,221.94,221.65,221.84,34816.0,219.7367,219.9746,219.6871,219.8754,34816.0
2020-12-31 14:50:00,221.8,221.87,221.65,221.8,23195.0,219.8358,219.9052,219.6871,219.8358,23195.0
2020-12-31 14:55:00,221.82,221.85,221.5,221.51,21911.0,219.8556,219.8854,219.5385,219.5484,21911.0
2020-12-31 15:00:00,221.54,221.72,221.48,221.6,27553.0,219.5781,219.7565,219.5186,219.6376,27553.0
2020-12-31 15:05:00,221.63,221.84,221.51,221.81,41156.0,219.6673,219.8754,219.5484,219.8457,41156.0
2020-12-31 15:10:00,221.77,221.97,221.75,221.89,28403.0,219.8061,220.0043,219.7862,219.925,28403.0
2020-12-31 15:15:00,221.9,222.01,221.76,221.86,43740.0,219.9349,220.0439,219.7962,219.8953,43740.0
2020-12-31 15:20:00,221.9,222.0,221.65,221.66,45423.0,219.9349,220.034,219.6871,219.697,45423.0
2020-12-31 15:25:00,221.68,221.85,221.57,221.72,42943.0,219.7169,219.8854,219.6078,219.7565,42943.0
2020-12-31 15:30:00,221.71,221.77,221.58,221.65,41437.0,219.7466,219.8061,219.6177,219.6871,41437.0
2020-12-31 15:35:00,221.69,221.85,221.63,221.67,45722.0,219.7268,219.8854,219.6673,219.7069,45722.0
2020-12-31 15:40:00,221.64,221.79,221.42,221.76,61257.0,219.6772,219.8259,219.4592,219.7962,61257.0
2020-12-31 15:45:00,221.76,222.0,221.58,221.85,67294.0,219.7962,220.034,219.6177,219.8854,67294.0
2020-12-31 15:50:00,221.88,222.26,221.7,222.24,113616.0,219.9151,220.2917,219.7367,220.2719,113616.0
2020-12-31 15:55:00,222.21,222.79,222.18,222.25,329502.0,220.2422,220.817,220.2124,220.2818,329502.0
2021-01-04 09:30:00,222.64,223.75,222.61,223.1,360881.0,220.6684,221.7685,220.6386,221.1243,360881.0
2021-01-04 09:35:00,223.1,223.35,222.09,222.09,93330.0,221.1243,221.3721,220.1232,220.1232,93330.0
2021-01-04 09:40:00,222.24,222.53,221.56,222.26,105501.0,220.2719,220.5593,219.5979,220.2917,105501.0
2021-01-04 09:45:00,222.19,222.19,220.86,221.26,118947.0,220.2223,220.2223,218.9041,219.3006,118947.0
2021-01-04 09:50:00,221.21,221.83,221.09,221.34,72904.0,219.251,219.8655,219.1321,219.3799,72904.0
2021-01-04 09:55:00,221.36,221.86,221.2,221.58,67239.0,219.3997,219.8953,219.2411,219.6177,67239.0
2021-01-04 10:00:00,221.65,221.74,221.25,221.54,64028.0,219.6871,219.7763,219.2907,219.5781,64028.0
2021-01-04 10:05:00,221.59,221.95,221.32,221.46,55241.0,219.6277,219.9845,219.36,219.4988,55241.0
2021-01-04 10:10:00,221.49,221.52,221.11,221.31,65452.0,219.5285,219.5583,219.1519,219.3501,65452.0
2021-01-04 10:15:00,221.3,221.4,220.85,221.0,83930.0,219.3402,219.4393,218.8942,219.0429,83930.0
2021-01-04 10:20:00,221.01,221.36,220.87,221.19,68970.0,219.0528,219.3997,218.914,219.2312,68970.0
2021-01-04 10:25:00,221.17,221.25,220.87,221.19,109400.0,219.2114,219.2907,218.914,219.2312,109400.0
2021-01-04 10:30:00,221.16,221.17,220.74,220.91,70699.0,219.2015,219.2114,218.7852,218.9537,70699.0
2021-01-04 10:35:00,220.91,220.91,220.4,220.7,101908.0,218.9537,218.9537,218.4482,218.7455,101908.0
2021-01-04 10:40:00,220.69,221.1,220.69,220.82,55573.0,218.7356,219.142,218.7356,218.8645,55573.0
2021-01-04 10:45:00,220.81,220.81,220.26,220.33,86069.0,218.8546,218.8546,218.3094,218.3788,86069.0
2021-01-04 10:50:00,220.38,220.57,219.61,219.68,138937.0,218.4284,218.6167,217.6652,217.7346,138937.0
2021-01-04 10:55:00,219.7,219.79,218.68,218.73,152534.0,217.7544,217.8436,216.7434,216.793,152534.0
2021-01-04 11:00:00,218.75,219.06,217.75,218.12,130131.0,216.8128,217.1201,215.8217,216.1884,130131.0
2021-01-04 11:05:00,218.14,218.46,217.6,218.1,78040.0,216.2082,216.5254,215.673,216.1686,78040.0
2021-01-04 11:10:00,218.17,218.61,217.75,218.56,111059.0,216.2379,216.674,215.8217,216.6245,111059.0
2021-01-04 11:15:00,218.53,218.87,218.39,218.81,58862.0,216.5948,216.9317,216.456,216.8723,58862.0
2021-01-04 11:20:00,218.76,218.88,218.28,218.28,46805.0,216.8227,216.9417,216.347,216.347,46805.0
2021-01-04 11:25:00,218.28,218.3,217.86,218.21,77768.0,216.347,216.3668,215.9307,216.2776,77768.0
2021-01-04 11:30:00,218.14,218.23,217.71,218.06,51752.0,216.2082,216.2974,215.782,216.1289,51752.0
2021-01-04 11:35:00,218.04,218.5,217.73,218.4,45951.0,216.1091,216.565,215.8018,216.4659,45951.0
2021-01-04 11:40:00,218.35,218.35,218.04,218.21,28112.0,216.4163,216.4163,216.1091,216.2776,28112.0
2021-01-04 11:45:00,218.18,218.55,218.07,218.09,90088.0,216.2479,216.6146,216.1388,216.1587,90088.0
2021-01-04 11:50:00,218.08,218.26,217.79,217.81,67489.0,216.1487,216.3271,215.8613,215.8811,67489.0
2021-01-04 11:55:00,217.77,217.85,217.32,217.39,82200.0,215.8415,215.9208,215.3955,215.4649,82200.0
2021-01-04 12:00:00,217.35,217.63,217.03,217.08,67638.0,215.4252,215.7027,215.108,215.1576,67638.0
2021-01-04 12:05:00,217.1,217.3,216.52,216.58,96464.0,215.1774,215.3756,214.6026,214.662,96464.0
2021-01-04 12:10:00,216.63,216.75,216.1,216.18,93502.0,214.7116,214.8305,214.1863,214.2656,93502.0
2021-01-04 12:15:00,216.15,217.45,216.05,217.28,85854.0,214.2358,215.5243,214.1367,215.3558,85854.0
2021-01-04 12:20:00,217.23,217.4,216.9,217.1,81046.0,215.3063,215.4748,214.9792,215.1774,81046.0
2021-01-04 12:25:00,217.08,217.3,216.79,216.86,45814.0,215.1576,215.3756,214.8702,214.9395,45814.0
2021-01-04 12:30:00,216.87,217.05,216.16,216.74,89471.0,214.9495,215.1279,214.2457,214.8206,89471.0
2021-01-04 12:35:00,216.74,216.92,216.25,216.38,49176.0,214.8206,214.999,214.3349,214.4638,49176.0
2021-01-04 12:40:00,216.39,216.4,216.04,216.14,65288.0,214.4737,214.4836,214.1268,214.2259,65288.0
2021-01-04 12:45:00,216.14,216.18,215.72,215.8,96664.0,214.2259,214.2656,213.8096,213.8889,96664.0
2021-01-04 12:50:00,215.87,216.59,215.75,216.59,57661.0,213.9583,214.6719,213.8394,214.6719,57661.0
2021-01-04 12:55:00,216.56,216.72,216.35,216.55,53295.0,214.6422,214.8008,214.4341,214.6323,53295.0
2021-01-04 13:00:00,216.5,216.88,216.48,216.88,41740.0,214.5827,214.9594,214.5629,214.9594,41740.0
2021-01-04 13:05:00,216.84,216.89,216.56,216.81,28203.0,214.9197,214.9693,214.6422,214.89,28203.0
2021-01-04 13:10:00,216.83,217.34,216.81,217.11,43150.0,214.9098,215.4153,214.89,215.1873,43150.0
2021-01-04 13:15:00,217.07,217.66,217.03,217.4,65539.0,215.1477,215.7325,215.108,215.4748,65539.0
2021-01-04 13:20:00,217.42,217.82,217.38,217.82,33894.0,215.4946,215.891,215.4549,215.891,33894.0
2021-01-04 13:25:00,217.87,218.13,217.76,217.96,41923.0,215.9406,216.1983,215.8316,216.0298,41923.0
2021-01-04 13:30:00,217.95,217.95,217.32,217.39,42340.0,216.0199,216.0199,215.3955,215.4649,42340.0
2021-01-04 13:35:00,217.39,218.01,217.39,218.01,33239.0,215.4649,216.0794,215.4649,216.0794,33239.0
2021-01-04 13:40:00,218.02,218.34,218.0,218.17,57573.0,216.0893,216.4064,216.0694,216.2379,57573.0
2021-01-04 13:45:00,218.23,218.4,218.16,218.38,26410.0,216.2974,216.4659,216.228,216.4461,26410.0
2021-01-04 13:50:00,218.38,218.53,218.21,218.44,35447.0,216.4461,216.5948,216.2776,216.5056,35447.0
2021-01-04 13:55:00,218.49,218.72,218.42,218.57,26225.0,216.5551,216.7831,216.4857,216.6344,26225.0
2021-01-04 14:00:00,218.63,218.82,218.44,218.7,37856.0,216.6939,216.8822,216.5056,216.7632,37856.0
2021-01-04 14:05:00,218.74,218.83,218.23,218.26,39248.0,216.8029,216.8921,216.2974,216.3271,39248.0
2021-01-04 14:10:00,218.27,218.63,217.93,218.61,39957.0,216.3371,216.6939,216.0001,216.674,39957.0
2021-01-04 14:15:00,218.56,218.73,218.43,218.49,28558.0,216.6245,216.793,216.4956,216.5551,28558.0
2021-01-04 14:20:00,218.46,218.56,218.15,218.42,24292.0,216.5254,216.6245,216.2181,216.4857,24292.0
2021-01-04 14:25:00,218.42,218.42,217.93,218.09,27391.0,216.4857,216.4857,216.0001,216.1587,27391.0
2021-01-04 14:30:00,218.05,218.25,217.96,218.1,24355.0,216.119,216.3172,216.0298,216.1686,24355.0
2021-01-04 14:35:00,218.1,218.37,217.98,218.29,44157.0,216.1686,216.4362,216.0496,216.3569,44157.0
2021-01-04 14:40:00,218.31,218.33,218.04,218.31,15796.0,216.3767,216.3965,216.1091,216.3767,15796.0
2021-01-04 14:45:00,218.28,218.4,217.96,217.97,23559.0,216.347,216.4659,216.0298,216.0397,23559.0
2021-01-04 14:50:00,218.0,218.03,217.8,217.83,20981.0,216.0694,216.0992,215.8712,215.901,20981.0
2021-01-04 14:55:00,217.88,218.53,217.77,218.46,26384.0,215.9505,216.5948,215.8415,216.5254,26384.0
2021-01-04 15:00:00,218.42,218.7,218.14,218.29,41401.0,216.4857,216.7632,216.2082,216.3569,41401.0
2021-01-04 15:05:00,218.32,218.8,218.28,218.69,32557.0,216.3866,216.8624,216.347,216.7533,32557.0
2021-01-04 15:10:00,218.68,218.85,218.39,218.84,32218.0,216.7434,216.9119,216.456,216.902,32218.0
2021-01-04 15:15:00,218.84,218.89,218.45,218.54,31107.0,216.902,216.9516,216.5155,216.6047,31107.0
2021-01-04 15:20:00,218.58,218.67,218.32,218.46,26396.0,216.6443,216.7335,216.3866,216.5254,26396.0
2021-01-04 15:25:00,218.45,218.67,218.33,218.64,29368.0,216.5155,216.7335,216.3965,216.7038,29368.0
2021-01-04 15:30:00,218.64,218.86,218.29,218.84,45054.0,216.7038,216.9218,216.3569,216.902,45054.0
2021-01-04 15:35:00,218.81,218.96,218.67,218.88,44283.0,216.8723,217.0209,216.7335,216.9417,44283.0
2021-01-04 15:40:00,218.89,219.14,218.84,219.1,68393.0,216.9516,217.1994,216.902,217.1597,68393.0
2021-01-04 15:45:00,219.1,219.66,219.09,219.66,124040.0,217.1597,217.7147,217.1498,217.7147,124040.0
2021-01-04 15:50:00,219.7,220.07,219.63,219.87,151350.0,217.7544,218.1211,217.685,217.9229,151350.0
2021-01-04 15:55:00,219.87,220.49,219.75,220.44,375549.0,217.9229,218.5374,217.804,218.4878,375549.0
2021-01-05 09:30:00,219.49,220.24,218.01,218.7,228197.0,217.5463,218.2896,216.0794,216.7632,228197.0
2021-01-05 09:35:00,218.76,218.8,217.99,218.33,148701.0,216.8227,216.8624,216.0595,216.3965,148701.0
2021-01-05 09:40:00,218.54,219.79,218.27,219.39,90431.0,216.6047,217.8436,216.3371,217.4471,90431.0
2021-01-05 09:45:00,219.44,220.15,219.44,220.09,75937.0,217.4967,218.2004,217.4967,218.1409,75937.0
2021-01-05 09:50:00,220.14,220.43,219.36,219.94,68615.0,218.1905,218.4779,217.4174,217.9923,68615.0
2021-01-05 09:55:00,219.92,220.13,218.86,219.02,82143.0,217.9724,218.1806,216.9218,217.0804,82143.0
2021-01-05 10:00:00,219.05,219.87,218.87,219.69,133003.0,217.1101,217.9229,216.9317,217.7445,133003.0
2021-01-05 10:05:00,219.73,220.0,219.32,219.6,80425.0,217.7841,218.0517,217.3778,217.6553,80425.0
2021-01-05 10:10:00,219.68,219.8,219.27,219.35,52732.0,217.7346,217.8535,217.3282,217.4075,52732.0
2021-01-05 10:15:00,219.38,219.81,218.48,218.7,88074.0,217.4372,217.8634,216.5452,216.7632,88074.0
2021-01-05 10:20:00,218.71,218.86,218.35,218.84,74737.0,216.7732,216.9218,216.4163,216.902,74737.0
2021-01-05 10:25:00,218.86,219.44,218.84,219.44,57730.0,216.9218,217.4967,216.902,217.4967,57730.0
2021-01-05 10:30:00,219.43,219.51,218.99,219.25,53632.0,217.4868,217.5661,217.0507,217.3084,53632.0
2021-01-05 10:35:00,219.24,219.53,219.14,219.5,66197.0,217.2985,217.5859,217.1994,217.5562,66197.0
2021-01-05 10:40:00,219.5,219.82,219.28,219.45,55036.0,217.5562,217.8733,217.3381,217.5066,55036.0
2021-01-05 10:45:00,219.46,219.89,219.26,219.75,37415.0,217.5165,217.9427,217.3183,217.804,37415.0
2021-01-05 10:50:00,219.8,220.1,219.47,219.98,55976.0,217.8535,218.1509,217.5264,218.0319,55976.0
2021-01-05 10:55:00,219.95,220.12,219.49,219.57,74280.0,218.0022,218.1707,217.5463,217.6255,74280.0
2021-01-05 11:00:00,219.58,219.97,219.4,219.9,46350.0,217.6355,218.022,217.4571,217.9526,46350.0
2021-01-05 11:05:00,219.91,220.37,219.9,220.23,59862.0,217.9625,218.4185,217.9526,218.2797,59862.0
2021-01-05 11:10:00,220.25,220.4,219.75,220.13,45427.0,218.2995,218.4482,217.804,218.1806,45427.0
2021-01-05 11:15:00,220.15,220.2,219.85,220.0,39637.0,218.2004,218.25,217.9031,218.0517,39637.0
2021-01-05 11:20:00,219.98,220.17,219.85,220.17,36915.0,218.0319,218.2202,217.9031,218.2202,36915.0
2021-01-05 11:25:00,220.15,220.41,220.06,220.35,61037.0,218.2004,218.4581,218.1112,218.3986,61037.0
2021-01-05 11:30:00,220.34,220.54,220.3,220.45,35869.0,218.3887,218.587,218.3491,218.4978,35869.0
2021-01-05 11:35:00,220.45,220.66,220.44,220.53,38612.0,218.4978,218.7059,218.4878,218.577,38612.0
2021-01-05 11:40:00,220.52,220.61,220.33,220.53,23636.0,218.5671,218.6563,218.3788,218.577,23636.0
2021-01-05 11:45:00,220.52,221.14,220.42,221.04,43041.0,218.5671,219.1816,218.468,219.0825,43041.0
2021-01-05 11:50:00,221.11,221.65,221.11,221.47,105431.0,219.1519,219.6871,219.1519,219.5087,105431.0
2021-01-05 11:55:00,221.5,221.58,221.01,221.08,66996.0,219.5385,219.6177,219.0528,219.1222,66996.0
2021-01-05 12:00:00,221.11,221.43,221.0,221.34,48961.0,219.1519,219.4691,219.0429,219.3799,48961.0
2021-01-05 12:05:00,221.41,221.42,220.92,221.04,44634.0,219.4493,219.4592,218.9636,219.0825,44634.0
2021-01-05 12:10:00,221.01,221.51,221.0,221.31,79512.0,219.0528,219.5484,219.0429,219.3501,79512.0
2021-01-05 12:15:00,221.3,221.51,221.03,221.42,45652.0,219.3402,219.5484,219.0726,219.4592,45652.0
2021-01-05 12:20:00,221.42,221.53,221.17,221.33,50681.0,219.4592,219.5682,219.2114,219.37,50681.0
2021-01-05 12:25:00,221.39,221.42,221.02,221.15,32655.0,219.4294,219.4592,219.0627,219.1916,32655.0
2021-01-05 12:30:00,221.19,221.27,220.98,220.99,42582.0,219.2312,219.3105,219.0231,219.033,42582.0
2021-01-05 12:35:00,220.99,221.13,220.86,221.07,38996.0,219.033,219.1717,218.9041,219.1123,38996.0
2021-01-05 12:40:00,221.12,221.21,220.8,220.91,55762.0,219.1618,219.251,218.8447,218.9537,55762.0
2021-01-05 12:45:00,220.87,220.96,220.69,220.72,40945.0,218.914,219.0032,218.7356,218.7654,40945.0
2021-01-05 12:50:00,220.72,220.75,220.31,220.71,38713.0,218.7654,218.7951,218.359,218.7554,38713.0
2021-01-05 12:55:00,220.68,221.25,220.66,221.24,60501.0,218.7257,219.2907,218.7059,219.2808,60501.0
2021-01-05 13:00:00,221.22,221.3,221.07,221.22,32003.0,219.2609,219.3402,219.1123,219.2609,32003.0
2021-01-05 13:05:00,221.2,221.23,221.0,221.06,18585.0,219.2411,219.2708,219.0429,219.1023,18585.0
2021-01-05 13:10:00,221.03,221.13,220.89,221.1,17736.0,219.0726,219.1717,218.9339,219.142,17736.0
2021-01-05 13:15:00,221.14,221.32,221.02,221.04,20302.0,219.1816,219.36,219.0627,219.0825,20302.0
2021-01-05 13:20:00,221.04,221.25,221.03,221.18,15409.0,219.0825,219.2907,219.0726,219.2213,15409.0
2021-01-05 13:25:00,221.19,221.19,220.9,221.07,18491.0,219.2312,219.2312,218.9438,219.1123,18491.0
2021-01-05 13:30:00,221.05,221.56,221.02,221.51,48619.0,219.0924,219.5979,219.0627,219.5484,48619.0
2021-01-05 13:35:00,221.49,221.55,221.3,221.45,28080.0,219.5285,219.588,219.3402,219.4889,28080.0
2021-01-05 13:40:00,221.44,221.53,221.43,221.52,27701.0,219.479,219.5682,219.4691,219.5583,27701.0
2021-01-05 13:45:00,221.53,221.86,221.52,221.86,49778.0,219.5682,219.8953,219.5583,219.8953,49778.0
2021-01-05 13:50:00,221.86,222.1,221.85,222.0,56341.0,219.8953,220.1331,219.8854,220.034,56341.0
2021-01-05 13:55:00,222.01,222.55,222.01,222.52,64205.0,220.0439,220.5792,220.0439,220.5494,64205.0
2021-01-05 14:00:00,222.55,223.0,222.35,222.55,83837.0,220.5792,221.0252,220.3809,220.5792,83837.0
2021-01-05 14:05:00,222.55,222.81,222.55,222.6,72178.0,220.5792,220.8369,220.5792,220.6287,72178.0
2021-01-05 14:10:00,222.66,222.71,222.48,222.52,57802.0,220.6882,220.7377,220.5098,220.5494,57802.0
2021-01-05 14:15:00,222.5,222.66,222.31,222.65,61151.0,220.5296,220.6882,220.3413,220.6783,61151.0
2021-01-05 14:20:00,222.63,222.67,222.0,222.13,63483.0,220.6584,220.6981,220.034,220.1629,63483.0
2021-01-05 14:25:00,222.13,222.13,221.94,222.03,28031.0,220.1629,220.1629,219.9746,220.0638,28031.0
2021-01-05 14:30:00,222.02,222.35,222.02,222.28,31106.0,220.0538,220.3809,220.0538,220.3115,31106.0
2021-01-05 14:35:00,222.29,222.7,222.29,222.69,51833.0,220.3215,220.7278,220.3215,220.7179,51833.0
2021-01-05 14:40:00,222.7,222.71,222.3,222.45,38194.0,220.7278,220.7377,220.3314,220.48,38194.0
2021-01-05 14:45:00,222.44,222.49,222.22,222.29,66653.0,220.4701,220.5197,220.2521,220.3215,66653.0
2021-01-05 14:50:00,222.29,222.34,221.95,222.06,31870.0,220.3215,220.371,219.9845,220.0935,31870.0
2021-01-05 14:55:00,222.09,222.22,221.99,222.14,21684.0,220.1232,220.2521,220.0241,220.1728,21684.0
2021-01-05 15:00:00,222.15,222.35,222.09,222.27,40584.0,220.1827,220.3809,220.1232,220.3016,40584.0
2021-01-05 15:05:00,222.27,222.27,221.96,222.16,28286.0,220.3016,220.3016,219.9944,220.1926,28286.0
2021-01-05 15:10:00,222.17,222.18,221.9,221.9,41998.0,220.2025,220.2124,219.9349,219.9349,41998.0
2021-01-05 15:15:00,221.94,222.02,221.76,221.91,44982.0,219.9746,220.0538,219.7962,219.9448,44982.0
2021-01-05 15:20:00,221.91,221.98,221.57,221.77,42686.0,219.9448,220.0142,219.6078,219.8061,42686.0
2021-01-05 15:25:00,221.79,221.89,221.74,221.84,31010.0,219.8259,219.925,219.7763,219.8754,31010.0
2021-01-05 15:30:00,221.82,221.98,221.72,221.78,41060.0,219.8556,220.0142,219.7565,219.816,41060.0
2021-01-05 15:35:00,221.77,221.93,221.38,221.43,56680.0,219.8061,219.9646,219.4195,219.4691,56680.0
2021-01-05 15:40:00,221.45,221.71,221.27,221.66,62555.0,219.4889,219.7466,219.3105,219.697,62555.0
2021-01-05 15:45:00,221.63,221.7,220.95,221.15,207138.0,219.6673,219.7367,218.9933,219.1916,207138.0
2021-01-05 15:50:00,221.36,221.8,220.75,221.73,750144.0,219.3997,219.8358,218.7951,219.7664,750144.0
2021-01-05 15:55:00,221.69,222.1,221.49,221.52,338341.0,219.7268,220.1331,219.5285,219.5583,338341.0
2021-01-06 09:30:00,218.0,218.7,216.3,216.62,415540.0,216.0694,216.7632,214.3845,214.7017,415540.0
2021-01-06 09:35:00,216.68,217.2,216.17,216.96,243104.0,214.7611,215.2765,214.2557,215.0387,243104.0
2021-01-06 09:40:00,216.99,217.0,216.26,216.52,218998.0,215.0684,215.0783,214.3449,214.6026,218998.0
2021-01-06 09:45:00,216.52,217.85,215.78,217.79,303704.0,214.6026,215.9208,213.8691,215.8613,303704.0
2021-01-06 09:50:00,217.78,218.4,217.43,218.0,140992.0,215.8514,216.4659,215.5045,216.0694,140992.0
2021-01-06 09:55:00,218.06,218.15,217.15,217.19,128847.0,216.1289,216.2181,215.227,215.2666,128847.0
2021-01-06 10:00:00,217.22,217.82,217.02,217.39,87759.0,215.2964,215.891,215.0981,215.4649,87759.0
2021-01-06 10:05:00,217.32,217.47,216.59,217.47,125217.0,215.3955,215.5441,214.6719,215.5441,125217.0
2021-01-06 10:10:00,217.47,219.27,217.3,219.19,163564.0,215.5441,217.3282,215.3756,217.2489,163564.0
2021-01-06 10:15:00,219.16,219.3,217.72,218.13,147322.0,217.2192,217.3579,215.7919,216.1983,147322.0
2021-01-06 10:20:00,218.13,218.85,218.1,218.66,130127.0,216.1983,216.9119,216.1686,216.7236,130127.0
2021-01-06 10:25:00,218.69,218.86,218.48,218.63,93982.0,216.7533,216.9218,216.5452,216.6939,93982.0
2021-01-06 10:30:00,218.62,219.2,218.62,218.94,125828.0,216.684,217.2588,216.684,217.0011,125828.0
2021-01-06 10:35:00,218.95,219.19,218.76,219.13,68297.0,217.011,217.2489,216.8227,217.1894,68297.0
2021-01-06 10:40:00,219.14,219.2,218.56,218.73,55621.0,217.1994,217.2588,216.6245,216.793,55621.0
2021-01-06 10:45:00,218.71,218.88,218.45,218.88,45559.0,216.7732,216.9417,216.5155,216.9417,45559.0
2021-01-06 10:50:00,218.88,219.12,218.67,218.99,46127.0,216.9417,217.1795,216.7335,217.0507,46127.0
2021-01-06 10:55:00,218.98,219.16,218.52,218.75,72534.0,217.0408,217.2192,216.5848,216.8128,72534.0
2021-01-06 11:00:00,218.75,219.18,218.61,218.9,47097.0,216.8128,217.239,216.674,216.9615,47097.0
2021-01-06 11:05:00,218.9,219.75,218.8,219.7,54930.0,216.9615,217.804,216.8624,217.7544,54930.0
2021-01-06 11:10:00,219.73,219.99,219.51,219.79,55844.0,217.7841,218.0418,217.5661,217.8436,55844.0
2021-01-06 11:15:00,219.82,220.46,219.64,220.37,73711.0,217.8733,218.5077,217.6949,218.4185,73711.0
2021-01-06 11:20:00,220.36,220.46,219.8,219.91,48433.0,218.4085,218.5077,217.8535,217.9625,48433.0
2021-01-06 11:25:00,220.07,220.07,219.26,219.37,51508.0,218.1211,218.1211,217.3183,217.4273,51508.0
2021-01-06 11:30:00,219.42,219.74,219.28,219.31,38173.0,217.4769,217.794,217.3381,217.3678,38173.0
2021-01-06 11:35:00,219.32,219.45,218.8,218.95,62754.0,217.3778,217.5066,216.8624,217.011,62754.0
2021-01-06 11:40:00,218.95,219.29,218.78,219.21,47856.0,217.011,217.348,216.8425,217.2687,47856.0
2021-01-06 11:45:00,219.19,219.4,218.9,218.97,36086.0,217.2489,217.4571,216.9615,217.0309,36086.0
2021-01-06 11:50:00,219.02,219.03,218.61,218.88,32425.0,217.0804,217.0903,216.674,216.9417,32425.0
2021-01-06 11:55:00,218.89,219.28,218.88,219.16,28866.0,216.9516,217.3381,216.9417,217.2192,28866.0
2021-01-06 12:00:00,219.19,219.65,219.16,219.63,28101.0,217.2489,217.7048,217.2192,217.685,28101.0
2021-01-06 12:05:00,219.6,219.9,219.32,219.66,50789.0,217.6553,217.9526,217.3778,217.7147,50789.0
2021-01-06 12:10:00,219.69,219.93,219.6,219.77,37519.0,217.7445,217.9824,217.6553,217.8238,37519.0
2021-01-06 12:15:00,219.74,220.0,219.6,219.96,61749.0,217.794,218.0517,217.6553,218.0121,61749.0
2021-01-06 12:20:00,219.98,219.98,219.36,219.36,29318.0,218.0319,218.0319,217.4174,217.4174,29318.0
2021-01-06 12:25:00,219.39,219.57,219.24,219.37,27796.0,217.4471,217.6255,217.2985,217.4273,27796.0
2021-01-06 12:30:00,219.33,219.57,219.27,219.37,25063.0,217.3877,217.6255,217.3282,217.4273,25063.0
2021-01-06 12:35:00,219.41,219.42,219.03,219.18,28181.0,217.467,217.4769,217.0903,217.239,28181.0
2021-01-06 12:40:00,219.17,219.28,219.02,219.06,36143.0,217.2291,217.3381,217.0804,217.1201,36143.0
2021-01-06 12:45:00,219.02,219.25,218.84,218.98,53455.0,217.0804,217.3084,216.902,217.0408,53455.0
2021-01-06 12:50:00,218.99,219.08,218.67,218.82,42644.0,217.0507,217.1399,216.7335,216.8822,42644.0
2021-01-06 12:55:00,218.83,219.05,218.77,218.87,35546.0,216.8921,217.1101,216.8326,216.9317,35546.0
2021-01-06 13:00:00,218.88,219.27,218.74,219.25,48123.0,216.9417,217.3282,216.8029,217.3084,48123.0
2021-01-06 13:05:00,219.22,219.27,219.0,219.16,46880.0,217.2786,217.3282,217.0606,217.2192,46880.0
2021-01-06 13:10:00,219.17,219.39,219.1,219.28,54598.0,217.2291,217.4471,217.1597,217.3381,54598.0
2021-01-06 13:15:00,219.3,219.42,218.9,218.9,41090.0,217.3579,217.4769,216.9615,216.9615,41090.0
2021-01-06 13:20:00,218.9,219.08,218.81,218.96,37017.0,216.9615,217.1399,216.8723,217.0209,37017.0
2021-01-06 13:25:00,218.94,219.03,218.76,218.79,40294.0,217.0011,217.0903,216.8227,216.8525,40294.0
2021-01-06 13:30:00,218.78,218.92,218.73,218.86,33475.0,216.8425,216.9813,216.793,216.9218,33475.0
2021-01-06 13:35:00,218.87,219.27,218.87,219.22,39997.0,216.9317,217.3282,216.9317,217.2786,39997.0
2021-01-06 13:40:00,219.24,219.45,219.12,219.28,42568.0,217.2985,217.5066,217.1795,217.3381,42568.0
2021-01-06 13:45:00,219.3,219.42,219.12,219.12,31740.0,217.3579,217.4769,217.1795,217.1795,31740.0
2021-01-06 13:50:00,219.11,219.22,219.01,219.17,40547.0,217.1696,217.2786,217.0705,217.2291,40547.0
2021-01-06 13:55:00,219.15,219.36,219.0,219.07,38912.0,217.2093,217.4174,217.0606,217.13,38912.0
2021-01-06 14:00:00,219.01,219.34,218.99,219.25,50721.0,217.0705,217.3976,217.0507,217.3084,50721.0
2021-01-06 14:05:00,219.26,219.45,218.98,219.23,69387.0,217.3183,217.5066,217.0408,217.2886,69387.0
2021-01-06 14:10:00,219.24,219.35,219.21,219.24,53014.0,217.2985,217.4075,217.2687,217.2985,53014.0
2021-01-06 14:15:00,219.24,219.33,218.4,218.51,57041.0,217.2985,217.3877,216.4659,216.5749,57041.0
2021-01-06 14:20:00,218.45,218.76,218.3,218.34,37531.0,216.5155,216.8227,216.3668,216.4064,37531.0
2021-01-06 14:25:00,218.35,218.37,217.73,217.83,110772.0,216.4163,216.4362,215.8018,215.901,110772.0
2021-01-06 14:30:00,217.76,218.41,217.69,218.0,61189.0,215.8316,216.4758,215.7622,216.0694,61189.0
2021-01-06 14:35:00,217.99,218.23,217.73,218.0,72704.0,216.0595,216.2974,215.8018,216.0694,72704.0
2021-01-06 14:40:00,218.0,218.17,217.61,217.67,85541.0,216.0694,216.2379,215.6829,215.7424,85541.0
2021-01-06 14:45:00,217.69,217.87,216.95,217.05,110317.0,215.7622,215.9406,215.0287,215.1279,110317.0
2021-01-06 14:50:00,217.07,217.72,217.0,217.68,64215.0,215.1477,215.7919,215.0783,215.7523,64215.0
2021-01-06 14:55:00,217.66,218.09,217.64,217.95,72585.0,215.7325,216.1587,215.7126,216.0199,72585.0
2021-01-06 15:00:00,217.9,217.91,216.99,217.08,78505.0,215.9703,215.9802,215.0684,215.1576,78505.0
2021-01-06 15:05:00,217.05,217.45,216.68,217.0,102276.0,215.1279,215.5243,214.7611,215.0783,102276.0
2021-01-06 15:10:00,217.04,217.51,216.87,216.94,90096.0,215.1179,215.5838,214.9495,215.0188,90096.0
2021-01-06 15:15:00,216.95,217.22,216.9,217.2,55333.0,215.0287,215.2964,214.9792,215.2765,55333.0
2021-01-06 15:20:00,217.18,217.35,216.45,216.55,75942.0,215.2567,215.4252,214.5332,214.6323,75942.0
2021-01-06 15:25:00,216.55,216.94,216.4,216.89,124243.0,214.6323,215.0188,214.4836,214.9693,124243.0
2021-01-06 15:30:00,216.85,217.05,216.4,216.65,90816.0,214.9296,215.1279,214.4836,214.7314,90816.0
2021-01-06 15:35:00,216.63,216.91,216.44,216.49,75696.0,214.7116,214.9891,214.5233,214.5728,75696.0
2021-01-06 15:40:00,216.49,217.11,216.48,217.03,100113.0,214.5728,215.1873,214.5629,215.108,100113.0
2021-01-06 15:45:00,217.02,217.07,216.53,216.91,84757.0,215.0981,215.1477,214.6125,214.9891,84757.0
2021-01-06 15:50:00,216.84,216.88,216.25,216.85,149372.0,214.9197,214.9594,214.3349,214.9296,149372.0
2021-01-06 15:55:00,216.87,216.96,216.0,216.21,409090.0,214.9495,215.0387,214.0872,214.2953,409090.0
2021-01-07 09:30:00,217.03,219.0,216.5,218.64,481613.0,215.108,217.0606,214.5827,216.7038,481613.0
2021-01-07 09:35:00,218.87,220.49,218.54,219.1,251438.0,216.9317,218.5374,216.6047,217.1597,251438.0
2021-01-07 09:40:00,219.11,219.75,218.65,219.06,161641.0,217.1696,217.804,216.7137,217.1201,161641.0
2021-01-07 09:45:00,218.97,219.06,218.2,218.2,110464.0,217.0309,217.1201,216.2677,216.2677,110464.0
2021-01-07 09:50:00,218.2,219.2,218.0,218.57,104452.0,216.2677,217.2588,216.0694,216.6344,104452.0
2021-01-07 09:55:00,218.62,219.0,218.51,218.72,95712.0,216.684,217.0606,216.5749,216.7831,95712.0
2021-01-07 10:00:00,218.79,219.01,217.81,218.36,126834.0,216.8525,217.0705,215.8811,216.4263,126834.0
2021-01-07 10:05:00,218.35,219.25,218.21,219.24,157970.0,216.4163,217.3084,216.2776,217.2985,157970.0
2021-01-07 10:10:00,219.24,219.42,218.81,218.97,94957.0,217.2985,217.4769,216.8723,217.0309,94957.0
2021-01-07 10:15:00,218.91,219.09,218.52,218.93,77324.0,216.9714,217.1498,216.5848,216.9912,77324.0
2021-01-07 10:20:00,218.96,219.24,218.7,218.97,97304.0,217.0209,217.2985,216.7632,217.0309,97304.0
2021-01-07 10:25:00,219.0,219.08,218.71,218.79,63159.0,217.0606,217.1399,216.7732,216.8525,63159.0
2021-01-07 10:30:00,218.75,218.88,218.42,218.71,71450.0,216.8128,216.9417,216.4857,216.7732,71450.0
2021-01-07 10:35:00,218.65,218.98,218.46,218.5,48622.0,216.7137,217.0408,216.5254,216.565,48622.0
2021-01-07 10:40:00,218.49,219.11,218.49,219.08,66410.0,216.5551,217.1696,216.5551,217.1399,66410.0
2021-01-07 10:45:00,219.1,219.25,218.85,219.18,70722.0,217.1597,217.3084,216.9119,217.239,70722.0
2021-01-07 10:50:00,219.14,219.25,218.97,219.24,65832.0,217.1994,217.3084,217.0309,217.2985,65832.0
2021-01-07 10:55:00,219.24,219.34,219.01,219.08,61891.0,217.2985,217.3976,217.0705,217.1399,61891.0
2021-01-07 11:00:00,219.1,219.45,219.1,219.43,60679.0,217.1597,217.5066,217.1597,217.4868,60679.0
2021-01-07 11:05:00,219.45,219.63,219.13,219.39,62534.0,217.5066,217.685,217.1894,217.4471,62534.0
2021-01-07 11:10:00,219.34,219.45,219.01,219.3,81320.0,217.3976,217.5066,217.0705,217.3579,81320.0
2021-01-07 11:15:00,219.3,219.66,219.27,219.35,58447.0,217.3579,217.7147,217.3282,217.4075,58447.0
2021-01-07 11:20:00,219.39,219.5,219.27,219.48,29984.0,217.4471,217.5562,217.3282,217.5363,29984.0
2021-01-07 11:25:00,219.46,219.98,219.45,219.91,56343.0,217.5165,218.0319,217.5066,217.9625,56343.0
2021-01-07 11:30:00,219.92,220.39,219.91,220.21,79618.0,217.9724,218.4383,217.9625,218.2599,79618.0
2021-01-07 11:35:00,220.22,220.53,220.14,220.26,50045.0,218.2698,218.577,218.1905,218.3094,50045.0
2021-01-07 11:40:00,220.26,220.66,220.01,220.39,58121.0,218.3094,218.7059,218.0616,218.4383,58121.0
2021-01-07 11:45:00,220.36,220.58,220.29,220.51,46482.0,218.4085,218.6266,218.3392,218.5572,46482.0
2021-01-07 11:50:00,220.47,220.5,219.75,219.95,64783.0,218.5176,218.5473,217.804,218.0022,64783.0
2021-01-07 11:55:00,219.91,220.06,219.54,219.73,38536.0,217.9625,218.1112,217.5958,217.7841,38536.0
2021-01-07 12:00:00,219.69,220.14,219.69,219.79,47096.0,217.7445,218.1905,217.7445,217.8436,47096.0
2021-01-07 12:05:00,219.79,219.79,219.16,219.16,39824.0,217.8436,217.8436,217.2192,217.2192,39824.0
2021-01-07 12:10:00,219.21,219.33,219.02,219.2,58726.0,217.2687,217.3877,217.0804,217.2588,58726.0
2021-01-07 12:15:00,219.2,219.48,218.96,219.07,38264.0,217.2588,217.5363,217.0209,217.13,38264.0
2021-01-07 12:20:00,219.04,219.5,218.91,219.14,36926.0,217.1002,217.5562,216.9714,217.1994,36926.0
2021-01-07 12:25:00,219.18,219.46,219.1,219.37,56792.0,217.239,217.5165,217.1597,217.4273,56792.0
2021-01-07 12:30:00,219.39,219.69,219.36,219.56,33357.0,217.4471,217.7445,217.4174,217.6156,33357.0
2021-01-07 12:35:00,219.56,219.62,219.26,219.42,45938.0,217.6156,217.6751,217.3183,217.4769,45938.0
2021-01-07 12:40:00,219.44,219.49,218.94,218.95,109963.0,217.4967,217.5463,217.0011,217.011,109963.0
2021-01-07 12:45:00,218.95,219.05,218.85,219.0,68906.0,217.011,217.1101,216.9119,217.0606,68906.0
2021-01-07 12:50:00,219.0,219.35,218.99,219.18,53870.0,217.0606,217.4075,217.0507,217.239,53870.0
2021-01-07 12:55:00,219.23,219.44,219.1,219.31,27119.0,217.2886,217.4967,217.1597,217.3678,27119.0
2021-01-07 13:00:00,219.3,219.32,219.08,219.08,24064.0,217.3579,217.3778,217.1399,217.1399,24064.0
2021-01-07 13:05:00,219.05,219.12,218.51,218.57,32562.0,217.1101,217.1795,216.5749,216.6344,32562.0
2021-01-07 13:10:00,218.53,218.9,218.46,218.9,43832.0,216.5948,216.9615,216.5254,216.9615,43832.0
2021-01-07 13:15:00,218.9,219.04,218.86,219.0,35372.0,216.9615,217.1002,216.9218,217.0606,35372.0
2021-01-07 13:20:00,219.02,219.25,218.94,219.2,24596.0,217.0804,217.3084,217.0011,217.2588,24596.0
2021-01-07 13:25:00,219.17,219.33,219.07,219.25,38634.0,217.2291,217.3877,217.13,217.3084,38634.0
2021-01-07 13:30:00,219.28,219.53,219.24,219.48,22634.0,217.3381,217.5859,217.2985,217.5363,22634.0
2021-01-07 13:35:00,219.41,219.53,219.34,219.38,20989.0,217.467,217.5859,217.3976,217.4372,20989.0
2021-01-07 13:40:00,219.34,219.39,219.04,219.04,42940.0,217.3976,217.4471,217.1002,217.1002,42940.0
2021-01-07 13:45:00,219.07,219.12,218.82,218.84,57573.0,217.13,217.1795,216.8822,216.902,57573.0
2021-01-07 13:50:00,218.85,218.88,218.68,218.87,33287.0,216.9119,216.9417,216.7434,216.9317,33287.0
2021-01-07 13:55:00,218.87,219.09,218.87,219.05,32248.0,216.9317,217.1498,216.9317,217.1101,32248.0
2021-01-07 14:00:00,219.05,219.11,218.88,219.08,43486.0,217.1101,217.1696,216.9417,217.1399,43486.0
2021-01-07 14:05:00,219.06,219.18,218.87,218.88,42496.0,217.1201,217.239,216.9317,216.9417,42496.0
2021-01-07 14:10:00,218.83,218.86,218.6,218.8,36872.0,216.8921,216.9218,216.6641,216.8624,36872.0
2021-01-07 14:15:00,218.78,219.0,218.66,218.73,37513.0,216.8425,217.0606,216.7236,216.793,37513.0
2021-01-07 14:20:00,218.75,218.93,218.62,218.8,26902.0,216.8128,216.9912,216.684,216.8624,26902.0
2021-01-07 14:25:00,218.8,218.97,218.58,218.93,30231.0,216.8624,217.0309,216.6443,216.9912,30231.0
2021-01-07 14:30:00,218.89,218.89,218.67,218.67,43573.0,216.9516,216.9516,216.7335,216.7335,43573.0
2021-01-07 14:35:00,218.67,218.73,218.51,218.65,48577.0,216.7335,216.793,216.5749,216.7137,48577.0
2021-01-07 14:40:00,218.61,218.76,218.55,218.6,54821.0,216.674,216.8227,216.6146,216.6641,54821.0
2021-01-07 14:45:00,218.62,218.85,218.55,218.79,67666.0,216.684,216.9119,216.6146,216.8525,67666.0
2021-01-07 14:50:00,218.79,218.79,218.57,218.67,38824.0,216.8525,216.8525,216.6344,216.7335,38824.0
2021-01-07 14:55:00,218.66,218.92,218.6,218.9,65227.0,216.7236,216.9813,216.6641,216.9615,65227.0
2021-01-07 15:00:00,218.92,219.06,218.87,218.93,89906.0,216.9813,217.1201,216.9317,216.9912,89906.0
2021-01-07 15:05:00,218.91,219.0,218.87,218.92,34824.0,216.9714,217.0606,216.9317,216.9813,34824.0
2021-01-07 15:10:00,218.92,218.92,218.44,218.5,69888.0,216.9813,216.9813,216.5056,216.565,69888.0
2021-01-07 15:15:00,218.49,218.6,218.44,218.58,40883.0,216.5551,216.6641,216.5056,216.6443,40883.0
2021-01-07 15:20:00,218.61,218.83,218.58,218.73,52973.0,216.674,216.8921,216.6443,216.793,52973.0
2021-01-07 15:25:00,218.75,218.78,218.55,218.56,69538.0,216.8128,216.8425,216.6146,216.6245,69538.0
2021-01-07 15:30:00,218.55,218.81,218.26,218.28,78328.0,216.6146,216.8723,216.3271,216.347,78328.0
2021-01-07 15:35:00,218.29,218.5,218.25,218.33,89688.0,216.3569,216.565,216.3172,216.3965,89688.0
2021-01-07 15:40:00,218.33,218.39,218.01,218.1,110833.0,216.3965,216.456,216.0794,216.1686,110833.0
2021-01-07 15:45:00,218.1,218.33,218.01,218.02,83995.0,216.1686,216.3965,216.0794,216.0893,83995.0
2021-01-07 15:50:00,218.03,218.24,217.93,218.11,129652.0,216.0992,216.3073,216.0001,216.1785,129652.0
2021-01-07 15:55:00,218.13,218.15,217.66,217.86,300922.0,216.1983,216.2181,215.7325,215.9307,300922.0
2021-01-08 09:30:00,219.6,220.4,219.6,220.33,399775.0,217.6553,218.4482,217.6553,218.3788,399775.0
2021-01-08 09:35:00,220.38,221.34,220.36,220.8,106431.0,218.4284,219.3799,218.4085,218.8447,106431.0
2021-01-08 09:40:00,220.89,222.25,220.82,221.77,174332.0,218.9339,220.2818,218.8645,219.8061,174332.0
2021-01-08 09:45:00,221.85,221.98,220.65,221.4,87243.0,219.8854,220.0142,218.696,219.4393,87243.0
2021-01-08 09:50:00,221.31,221.48,221.15,221.36,80908.0,219.3501,219.5186,219.1916,219.3997,80908.0
2021-01-08 09:55:00,221.33,221.93,221.18,221.47,60853.0,219.37,219.9646,219.2213,219.5087,60853.0
2021-01-08 10:00:00,221.5,222.32,221.43,222.24,91707.0,219.5385,220.3512,219.4691,220.2719,91707.0
2021-01-08 10:05:00,222.2,222.32,221.8,221.85,94001.0,220.2323,220.3512,219.8358,219.8854,94001.0
2021-01-08 10:10:00,221.75,222.07,221.2,221.23,43066.0,219.7862,220.1034,219.2411,219.2708,43066.0
2021-01-08 10:15:00,221.23,221.4,221.1,221.32,55866.0,219.2708,219.4393,219.142,219.36,55866.0
2021-01-08 10:20:00,221.34,221.35,220.42,220.44,66235.0,219.3799,219.3898,218.468,218.4878,66235.0
2021-01-08 10:25:00,220.45,220.51,219.22,219.41,152325.0,218.4978,218.5572,217.2786,217.467,152325.0
2021-01-08 10:30:00,219.62,220.37,219.54,220.34,63693.0,217.6751,218.4185,217.5958,218.3887,63693.0
2021-01-08 10:35:00,220.27,220.82,220.11,220.58,50039.0,218.3193,218.8645,218.1608,218.6266,50039.0
2021-01-08 10:40:00,220.59,221.0,220.55,220.98,39469.0,218.6365,219.0429,218.5969,219.0231,39469.0
2021-01-08 10:45:00,220.98,221.28,220.91,221.15,45066.0,219.0231,219.3204,218.9537,219.1916,45066.0
2021-01-08 10:50:00,221.18,221.59,220.91,221.53,106424.0,219.2213,219.6277,218.9537,219.5682,106424.0
2021-01-08 10:55:00,221.54,221.75,221.39,221.64,73259.0,219.5781,219.7862,219.4294,219.6772,73259.0
2021-01-08 11:00:00,221.63,221.68,221.29,221.36,76841.0,219.6673,219.7169,219.3303,219.3997,76841.0
2021-01-08 11:05:00,221.33,221.38,220.62,220.7,34424.0,219.37,219.4195,218.6662,218.7455,34424.0
2021-01-08 11:10:00,220.71,220.8,220.32,220.53,40719.0,218.7554,218.8447,218.3689,218.577,40719.0
2021-01-08 11:15:00,220.53,220.66,220.14,220.3,46784.0,218.577,218.7059,218.1905,218.3491,46784.0
2021-01-08 11:20:00,220.24,220.5,220.01,220.17,44629.0,218.2896,218.5473,218.0616,218.2202,44629.0
2021-01-08 11:25:00,220.17,220.56,219.95,220.52,45032.0,218.2202,218.6068,218.0022,218.5671,45032.0
2021-01-08 11:30:00,220.52,220.54,220.15,220.22,31051.0,218.5671,218.587,218.2004,218.2698,31051.0
2021-01-08 11:35:00,220.18,220.62,220.03,220.6,35956.0,218.2301,218.6662,218.0815,218.6464,35956.0
2021-01-08 11:40:00,220.6,220.7,220.2,220.58,30177.0,218.6464,218.7455,218.25,218.6266,30177.0
2021-01-08 11:45:00,220.6,220.8,220.46,220.79,32204.0,218.6464,218.8447,218.5077,218.8347,32204.0
2021-01-08 11:50:00,220.75,220.75,220.22,220.4,44744.0,218.7951,218.7951,218.2698,218.4482,44744.0
2021-01-08 11:55:00,220.44,221.22,220.44,221.18,50827.0,218.4878,219.2609,218.4878,219.2213,50827.0
2021-01-08 12:00:00,221.18,221.44,221.05,221.22,44198.0,219.2213,219.479,219.0924,219.2609,44198.0
2021-01-08 12:05:00,221.22,221.39,220.99,221.04,55160.0,219.2609,219.4294,219.033,219.0825,55160.0
2021-01-08 12:10:00,221.02,221.27,220.83,221.27,26476.0,219.0627,219.3105,218.8744,219.3105,26476.0
2021-01-08 12:15:00,221.32,221.41,221.01,221.09,19190.0,219.36,219.4493,219.0528,219.1321,19190.0
2021-01-08 12:20:00,221.09,221.18,220.98,220.98,32433.0,219.1321,219.2213,219.0231,219.0231,32433.0
2021-01-08 12:25:00,220.98,221.14,220.69,220.7,28207.0,219.0231,219.1816,218.7356,218.7455,28207.0
2021-01-08 12:30:00,220.7,220.83,220.55,220.77,22097.0,218.7455,218.8744,218.5969,218.8149,22097.0
2021-01-08 12:35:00,220.77,221.04,220.76,220.85,30881.0,218.8149,219.0825,218.805,218.8942,30881.0
2021-01-08 12:40:00,220.86,221.01,220.68,220.73,28112.0,218.9041,219.0528,218.7257,218.7753,28112.0
2021-01-08 12:45:00,220.73,220.76,220.25,220.3,29556.0,218.7753,218.805,218.2995,218.3491,29556.0
2021-01-08 12:50:00,220.3,220.68,220.25,220.58,30021.0,218.3491,218.7257,218.2995,218.6266,30021.0
2021-01-08 12:55:00,220.59,220.72,220.49,220.56,14324.0,218.6365,218.7654,218.5374,218.6068,14324.0
2021-01-08 13:00:00,220.57,220.58,220.22,220.29,12811.0,218.6167,218.6266,218.2698,218.3392,12811.0
2021-01-08 13:05:00,220.3,220.61,220.24,220.56,36176.0,218.3491,218.6563,218.2896,218.6068,36176.0
2021-01-08 13:10:00,220.6,220.74,220.49,220.51,20900.0,218.6464,218.7852,218.5374,218.5572,20900.0
2021-01-08 13:15:00,220.56,220.56,220.0,220.0,29259.0,218.6068,218.6068,218.0517,218.0517,29259.0
2021-01-08 13:20:00,219.97,220.03,219.5,219.73,51739.0,218.022,218.0815,217.5562,217.7841,51739.0
2021-01-08 13:25:00,219.82,220.33,219.72,220.28,35953.0,217.8733,218.3788,217.7742,218.3293,35953.0
2021-01-08 13:30:00,220.34,220.5,220.14,220.17,26832.0,218.3887,218.5473,218.1905,218.2202,26832.0
2021-01-08 13:35:00,220.14,220.35,219.63,220.17,32824.0,218.1905,218.3986,217.685,218.2202,32824.0
2021-01-08 13:40:00,220.09,220.17,219.7,220.13,33629.0,218.1409,218.2202,217.7544,218.1806,33629.0
2021-01-08 13:45:00,220.11,220.74,220.1,220.72,47702.0,218.1608,218.7852,218.1509,218.7654,47702.0
2021-01-08 13:50:00,220.68,220.78,220.52,220.68,63698.0,218.7257,218.8248,218.5671,218.7257,63698.0
2021-01-08 13:55:00,220.69,220.88,220.65,220.85,26707.0,218.7356,218.9239,218.696,218.8942,26707.0
2021-01-08 14:00:00,220.91,221.0,220.54,220.69,49986.0,218.9537,219.0429,218.587,218.7356,49986.0
2021-01-08 14:05:00,220.63,220.93,220.56,220.72,17794.0,218.6762,218.9735,218.6068,218.7654,17794.0
2021-01-08 14:10:00,220.68,220.94,220.36,220.54,30427.0,218.7257,218.9834,218.4085,218.587,30427.0
2021-01-08 14:15:00,220.58,220.84,220.52,220.74,21053.0,218.6266,218.8843,218.5671,218.7852,21053.0
2021-01-08 14:20:00,220.75,220.88,220.55,220.88,22042.0,218.7951,218.9239,218.5969,218.9239,22042.0
2021-01-08 14:25:00,220.92,221.18,220.75,221.07,49652.0,218.9636,219.2213,218.7951,219.1123,49652.0
2021-01-08 14:30:00,221.11,221.42,221.06,221.23,30588.0,219.1519,219.4592,219.1023,219.2708,30588.0
2021-01-08 14:35:00,221.24,221.4,221.15,221.3,18796.0,219.2808,219.4393,219.1916,219.3402,18796.0
2021-01-08 14:40:00,221.35,221.54,221.09,221.23,39137.0,219.3898,219.5781,219.1321,219.2708,39137.0
2021-01-08 14:45:00,221.22,221.42,221.0,221.4,38745.0,219.2609,219.4592,219.0429,219.4393,38745.0
2021-01-08 14:50:00,221.4,221.55,221.25,221.34,39917.0,219.4393,219.588,219.2907,219.3799,39917.0
2021-01-08 14:55:00,221.31,221.71,221.27,221.49,24233.0,219.3501,219.7466,219.3105,219.5285,24233.0
2021-01-08 15:00:00,221.56,221.75,221.26,221.34,20579.0,219.5979,219.7862,219.3006,219.3799,20579.0
2021-01-08 15:05:00,221.26,221.66,221.18,221.61,36257.0,219.3006,219.697,219.2213,219.6475,36257.0
2021-01-08 15:10:00,221.59,221.76,221.44,221.5,42860.0,219.6277,219.7962,219.479,219.5385,42860.0
2021-01-08 15:15:00,221.52,221.67,221.43,221.63,30924.0,219.5583,219.7069,219.4691,219.6673,30924.0
2021-01-08 15:20:00,221.61,221.65,221.28,221.38,36952.0,219.6475,219.6871,219.3204,219.4195,36952.0
2021-01-08 15:25:00,221.42,221.56,221.27,221.55,30508.0,219.4592,219.5979,219.3105,219.588,30508.0
2021-01-08 15:30:00,221.52,221.66,221.28,221.66,35485.0,219.5583,219.697,219.3204,219.697,35485.0
2021-01-08 15:35:00,221.66,221.68,221.39,221.51,48548.0,219.697,219.7169,219.4294,219.5484,48548.0
2021-01-08 15:40:00,221.53,221.75,221.48,221.72,45886.0,219.5682,219.7862,219.5186,219.7565,45886.0
2021-01-08 15:45:00,221.73,221.91,221.56,221.6,78010.0,219.7664,219.9448,219.5979,219.6376,78010.0
2021-01-08 15:50:00,221.6,221.98,221.58,221.95,108894.0,219.6376,220.0142,219.6177,219.9845,108894.0
2021-01-08 15:55:00,221.95,222.2,221.72,222.05,224181.0,219.9845,220.2323,219.7565,220.0836,224181.0
2021-01-11 09:30:00,219.63,219.69,218.12,218.22,417177.0,217.685,217.7445,216.1884,216.2875,417177.0
2021-01-11 09:35:00,218.25,218.45,216.23,218.45,313795.0,216.3172,216.5155,214.3151,216.5155,313795.0
2021-01-11 09:40:00,218.44,218.77,217.58,217.66,128078.0,216.5056,216.8326,215.6532,215.7325,128078.0
2021-01-11 09:45:00,217.66,219.1,217.5,218.37,132981.0,215.7325,217.1597,215.5739,216.4362,132981.0
2021-01-11 09:50:00,218.4,219.07,218.33,218.83,95315.0,216.4659,217.13,216.3965,216.8921,95315.0
2021-01-11 09:55:00,218.87,219.37,218.45,219.01,111229.0,216.9317,217.4273,216.5155,217.0705,111229.0
2021-01-11 10:00:00,218.78,219.35,218.7,219.29,80433.0,216.8425,217.4075,216.7632,217.348,80433.0
2021-01-11 10:05:00,219.32,219.86,219.02,219.65,95584.0,217.3778,217.913,217.0804,217.7048,95584.0
2021-01-11 10:10:00,219.61,219.75,219.04,219.25,91467.0,217.6652,217.804,217.1002,217.3084,91467.0
2021-01-11 10:15:00,219.16,219.37,218.9,219.03,64451.0,217.2192,217.4273,216.9615,217.0903,64451.0
2021-01-11 10:20:00,219.03,219.17,218.74,219.13,53239.0,217.0903,217.2291,216.8029,217.1894,53239.0
2021-01-11 10:25:00,219.19,219.34,218.97,219.19,40785.0,217.2489,217.3976,217.0309,217.2489,40785.0
2021-01-11 10:30:00,219.23,219.54,219.08,219.32,62114.0,217.2886,217.5958,217.1399,217.3778,62114.0
2021-01-11 10:35:00,219.32,219.37,219.0,219.14,32703.0,217.3778,217.4273,217.0606,217.1994,32703.0
2021-01-11 10:40:00,219.22,219.29,218.9,219.02,56569.0,217.2786,217.348,216.9615,217.0804,56569.0
2021-01-11 10:45:00,218.99,219.13,218.6,218.91,49339.0,217.0507,217.1894,216.6641,216.9714,49339.0
2021-01-11 10:50:00,218.82,219.21,218.8,219.16,32054.0,216.8822,217.2687,216.8624,217.2192,32054.0
2021-01-11 10:55:00,219.19,219.43,218.91,218.93,49955.0,217.2489,217.4868,216.9714,216.9912,49955.0
2021-01-11 11:00:00,218.93,219.1,218.7,219.1,65361.0,216.9912,217.1597,216.7632,217.1597,65361.0
2021-01-11 11:05:00,219.14,219.58,219.12,219.4,44444.0,217.1994,217.6355,217.1795,217.4571,44444.0
2021-01-11 11:10:00,219.4,219.54,218.9,219.1,58574.0,217.4571,217.5958,216.9615,217.1597,58574.0
2021-01-11 11:15:00,219.08,219.08,218.7,218.94,28441.0,217.1399,217.1399,216.7632,217.0011,28441.0
2021-01-11 11:20:00,218.92,219.24,218.92,219.17,56596.0,216.9813,217.2985,216.9813,217.2291,56596.0
2021-01-11 11:25:00,219.13,219.43,219.07,219.39,40771.0,217.1894,217.4868,217.13,217.4471,40771.0
2021-01-11 11:30:00,219.39,219.61,219.25,219.26,42277.0,217.4471,217.6652,217.3084,217.3183,42277.0
2021-01-11 11:35:00,219.28,219.97,219.22,219.89,37173.0,217.3381,218.022,217.2786,217.9427,37173.0
2021-01-11 11:40:00,219.9,219.97,219.71,219.9,31973.0,217.9526,218.022,217.7643,217.9526,31973.0
2021-01-11 11:45:00,219.89,219.92,219.72,219.76,37674.0,217.9427,217.9724,217.7742,217.8139,37674.0
2021-01-11 11:50:00,219.84,219.96,219.72,219.82,35991.0,217.8932,218.0121,217.7742,217.8733,35991.0
2021-01-11 11:55:00,219.83,220.13,219.79,220.1,52909.0,217.8832,218.1806,217.8436,218.1509,52909.0
2021-01-11 12:00:00,220.09,220.25,219.72,219.9,19197.0,218.1409,218.2995,217.7742,217.9526,19197.0
2021-01-11 12:05:00,219.91,219.95,219.53,219.58,38509.0,217.9625,218.0022,217.5859,217.6355,38509.0
2021-01-11 12:10:00,219.58,219.74,219.37,219.49,31933.0,217.6355,217.794,217.4273,217.5463,31933.0
2021-01-11 12:15:00,219.46,219.63,219.45,219.53,40173.0,217.5165,217.685,217.5066,217.5859,40173.0
2021-01-11 12:20:00,219.57,220.0,219.45,219.99,29686.0,217.6255,218.0517,217.5066,218.0418,29686.0
2021-01-11 12:25:00,219.95,220.04,219.92,220.0,17377.0,218.0022,218.0914,217.9724,218.0517,17377.0
2021-01-11 12:30:00,220.03,220.55,220.01,220.41,72376.0,218.0815,218.5969,218.0616,218.4581,72376.0
2021-01-11 12:35:00,220.42,220.47,220.17,220.25,30479.0,218.468,218.5176,218.2202,218.2995,30479.0
2021-01-11 12:40:00,220.25,220.44,220.1,220.44,30386.0,218.2995,218.4878,218.1509,218.4878,30386.0
2021-01-11 12:45:00,220.43,220.58,220.36,220.4,21233.0,218.4779,218.6266,218.4085,218.4482,21233.0
2021-01-11 12:50:00,220.4,220.43,220.0,220.0,14984.0,218.4482,218.4779,218.0517,218.0517,14984.0
2021-01-11 12:55:00,220.1,220.2,219.95,220.15,27285.0,218.1509,218.25,218.0022,218.2004,27285.0
2021-01-11 13:00:00,220.15,220.36,220.12,220.26,14162.0,218.2004,218.4085,218.1707,218.3094,14162.0
2021-01-11 13:05:00,220.28,220.44,220.08,220.1,33701.0,218.3293,218.4878,218.131,218.1509,33701.0
2021-01-11 13:10:00,220.11,220.12,219.82,219.97,15626.0,218.1608,218.1707,217.8733,218.022,15626.0
2021-01-11 13:15:00,220.07,220.1,219.69,219.69,25361.0,218.1211,218.1509,217.7445,217.7445,25361.0
2021-01-11 13:20:00,219.68,220.08,219.41,220.0,58215.0,217.7346,218.131,217.467,218.0517,58215.0
2021-01-11 13:25:00,219.94,220.02,219.76,219.87,21509.0,217.9923,218.0716,217.8139,217.9229,21509.0
2021-01-11 13:30:00,219.84,219.88,219.56,219.62,18113.0,217.8932,217.9328,217.6156,217.6751,18113.0
2021-01-11 13:35:00,219.65,219.85,219.62,219.79,12070.0,217.7048,217.9031,217.6751,217.8436,12070.0
2021-01-11 13:40:00,219.83,219.83,219.54,219.68,14318.0,217.8832,217.8832,217.5958,217.7346,14318.0
2021-01-11 13:45:00,219.7,219.71,219.28,219.31,30235.0,217.7544,217.7643,217.3381,217.3678,30235.0
2021-01-11 13:50:00,219.31,219.52,219.24,219.47,18060.0,217.3678,217.576,217.2985,217.5264,18060.0
2021-01-11 13:55:00,219.51,219.56,219.33,219.44,20195.0,217.5661,217.6156,217.3877,217.4967,20195.0
2021-01-11 14:00:00,219.43,219.53,219.22,219.45,41112.0,217.4868,217.5859,217.2786,217.5066,41112.0
2021-01-11 14:05:00,219.44,219.47,219.09,219.14,21454.0,217.4967,217.5264,217.1498,217.1994,21454.0
2021-01-11 14:10:00,219.15,219.24,218.93,219.01,30464.0,217.2093,217.2985,216.9912,217.0705,30464.0
2021-01-11 14:15:00,219.01,219.14,218.87,218.93,29023.0,217.0705,217.1994,216.9317,216.9912,29023.0
2021-01-11 14:20:00,218.94,219.22,218.94,219.22,21914.0,217.0011,217.2786,217.0011,217.2786,21914.0
2021-01-11 14:25:00,219.23,219.28,218.82,218.85,42534.0,217.2886,217.3381,216.8822,216.9119,42534.0
2021-01-11 14:30:00,218.87,219.02,218.75,218.93,41953.0,216.9317,217.0804,216.8128,216.9912,41953.0
2021-01-11 14:35:00,218.96,219.04,218.84,219.01,31581.0,217.0209,217.1002,216.902,217.0705,31581.0
2021-01-11 14:40:00,219.02,219.11,218.87,219.07,21713.0,217.0804,217.1696,216.9317,217.13,21713.0
2021-01-11 14:45:00,219.08,219.2,218.92,218.99,26739.0,217.1399,217.2588,216.9813,217.0507,26739.0
2021-01-11 14:50:00,218.99,219.12,218.8,219.0,35320.0,217.0507,217.1795,216.8624,217.0606,35320.0
2021-01-11 14:55:00,219.0,219.43,218.99,219.29,21223.0,217.0606,217.4868,217.0507,217.348,21223.0
2021-01-11 15:00:00,219.31,219.31,218.97,219.12,40680.0,217.3678,217.3678,217.0309,217.1795,40680.0
2021-01-11 15:05:00,219.1,219.15,218.75,218.82,27197.0,217.1597,217.2093,216.8128,216.8822,27197.0
2021-01-11 15:10:00,218.81,219.01,218.78,218.83,26945.0,216.8723,217.0705,216.8425,216.8921,26945.0
2021-01-11 15:15:00,218.87,219.06,218.86,218.96,31044.0,216.9317,217.1201,216.9218,217.0209,31044.0
2021-01-11 15:20:00,218.98,219.04,218.61,218.68,31224.0,217.0408,217.1002,216.674,216.7434,31224.0
2021-01-11 15:25:00,218.7,218.95,218.25,218.33,39144.0,216.7632,217.011,216.3172,216.3965,39144.0
2021-01-11 15:30:00,218.3,218.7,218.27,218.47,31655.0,216.3668,216.7632,216.3371,216.5353,31655.0
2021-01-11 15:35:00,218.49,218.65,218.42,218.51,51612.0,216.5551,216.7137,216.4857,216.5749,51612.0
2021-01-11 15:40:00,218.49,218.71,218.34,218.39,40182.0,216.5551,216.7732,216.4064,216.456,40182.0
2021-01-11 15:45:00,218.4,218.86,218.3,218.7,52770.0,216.4659,216.9218,216.3668,216.7632,52770.0
2021-01-11 15:50:00,218.74,218.84,218.11,218.11,97160.0,216.8029,216.902,216.1785,216.1785,97160.0
2021-01-11 15:55:00,218.13,218.35,217.95,218.17,230743.0,216.1983,216.4163,216.0199,216.2379,230743.0
2021-01-12 09:30:00,218.0,218.3,216.28,216.49,355912.0,216.0694,216.3668,214.3647,214.5728,355912.0
2021-01-12 09:35:00,216.54,217.53,216.29,216.46,360845.0,214.6224,215.6036,214.3746,214.5431,360845.0
2021-01-12 09:40:00,216.46,216.77,215.83,216.76,337373.0,214.5431,214.8503,213.9187,214.8404,337373.0
2021-01-12 09:45:00,216.78,216.91,215.72,215.98,154644.0,214.8603,214.9891,213.8096,214.0673,154644.0
2021-01-12 09:50:00,215.96,216.18,215.41,215.65,168863.0,214.0475,214.2656,213.5024,213.7403,168863.0
2021-01-12 09:55:00,215.65,215.96,215.43,215.53,171828.0,213.7403,214.0475,213.5222,213.6213,171828.0
2021-01-12 10:00:00,215.55,215.59,215.0,215.33,190932.0,213.6411,213.6808,213.096,213.4231,190932.0
2021-01-12 10:05:00,215.32,215.59,215.08,215.43,110580.0,213.4132,213.6808,213.1753,213.5222,110580.0
2021-01-12 10:10:00,215.48,215.84,215.0,215.15,168942.0,213.5718,213.9286,213.096,213.2447,168942.0
2021-01-12 10:15:00,215.11,215.91,214.85,215.67,127951.0,213.205,213.998,212.9473,213.7601,127951.0
2021-01-12 10:20:00,215.71,216.05,215.2,215.26,121434.0,213.7997,214.1367,213.2942,213.3537,121434.0
2021-01-12 10:25:00,215.21,215.51,214.9,214.98,83066.0,213.3042,213.6015,212.9969,213.0762,83066.0
2021-01-12 10:30:00,215.02,215.08,214.77,214.99,126074.0,213.1158,213.1753,212.8681,213.0861,126074.0
2021-01-12 10:35:00,215.04,215.13,214.78,214.8,128149.0,213.1357,213.2249,212.878,212.8978,128149.0
2021-01-12 10:40:00,214.81,215.3,214.47,215.05,186411.0,212.9077,213.3934,212.5707,213.1456,186411.0
2021-01-12 10:45:00,215.05,215.39,214.75,215.24,155478.0,213.1456,213.4826,212.8482,213.3339,155478.0
2021-01-12 10:50:00,215.24,215.35,214.71,214.77,72665.0,213.3339,213.4429,212.8086,212.8681,72665.0
2021-01-12 10:55:00,214.82,215.42,214.52,215.26,118323.0,212.9176,213.5123,212.6203,213.3537,118323.0
2021-01-12 11:00:00,215.21,215.71,215.15,215.41,76310.0,213.3042,213.7997,213.2447,213.5024,76310.0
2021-01-12 11:05:00,215.4,215.95,215.4,215.77,62853.0,213.4925,214.0376,213.4925,213.8592,62853.0
2021-01-12 11:10:00,215.83,215.98,215.56,215.74,98369.0,213.9187,214.0673,213.6511,213.8295,98369.0
2021-01-12 11:15:00,215.83,216.02,215.52,215.58,79431.0,213.9187,214.107,213.6114,213.6709,79431.0
2021-01-12 11:20:00,215.55,216.02,215.42,215.85,52213.0,213.6411,214.107,213.5123,213.9385,52213.0
2021-01-12 11:25:00,215.86,216.09,215.66,215.66,76797.0,213.9484,214.1764,213.7502,213.7502,76797.0
2021-01-12 11:30:00,215.66,215.74,215.5,215.55,169257.0,213.7502,213.8295,213.5916,213.6411,169257.0
2021-01-12 11:35:00,215.5,215.87,215.5,215.85,39001.0,213.5916,213.9583,213.5916,213.9385,39001.0
2021-01-12 11:40:00,215.85,216.02,215.68,215.72,52496.0,213.9385,214.107,213.77,213.8096,52496.0
2021-01-12 11:45:00,215.7,215.86,215.55,215.82,49198.0,213.7898,213.9484,213.6411,213.9088,49198.0
2021-01-12 11:50:00,215.83,215.83,215.56,215.59,36315.0,213.9187,213.9187,213.6511,213.6808,36315.0
2021-01-12 11:55:00,215.62,215.92,215.55,215.8,34179.0,213.7105,214.0079,213.6411,213.8889,34179.0
2021-01-12 12:00:00,215.84,215.92,215.31,215.31,89154.0,213.9286,214.0079,213.4033,213.4033,89154.0
2021-01-12 12:05:00,215.33,215.33,214.6,214.66,78334.0,213.4231,213.4231,212.6996,212.759,78334.0
2021-01-12 12:10:00,214.65,214.72,214.2,214.5,252552.0,212.7491,212.8185,212.3031,212.6004,252552.0
2021-01-12 12:15:00,214.5,214.67,214.09,214.53,128664.0,212.6004,212.7689,212.1941,212.6302,128664.0
2021-01-12 12:20:00,214.53,214.75,214.29,214.44,63096.0,212.6302,212.8482,212.3923,212.541,63096.0
2021-01-12 12:25:00,214.45,214.86,214.26,214.85,71339.0,212.5509,212.9573,212.3626,212.9473,71339.0
2021-01-12 12:30:00,214.81,215.17,214.47,215.09,82164.0,212.9077,213.2645,212.5707,213.1852,82164.0
2021-01-12 12:35:00,215.08,215.32,215.0,215.26,46344.0,213.1753,213.4132,213.096,213.3537,46344.0
2021-01-12 12:40:00,215.32,215.32,214.91,215.03,60185.0,213.4132,213.4132,213.0068,213.1257,60185.0
2021-01-12 12:45:00,214.99,215.06,214.81,215.02,33441.0,213.0861,213.1555,212.9077,213.1158,33441.0
2021-01-12 12:50:00,215.05,215.32,214.95,215.21,34026.0,213.1456,213.4132,213.0465,213.3042,34026.0
2021-01-12 12:55:00,215.2,215.7,215.17,215.65,40140.0,213.2942,213.7898,213.2645,213.7403,40140.0
2021-01-12 13:00:00,215.66,215.8,215.39,215.77,39803.0,213.7502,213.8889,213.4826,213.8592,39803.0
2021-01-12 13:05:00,215.73,216.0,215.73,215.91,98440.0,213.8196,214.0872,213.8196,213.998,98440.0
2021-01-12 13:10:00,215.92,216.12,215.78,215.98,57964.0,214.0079,214.2061,213.8691,214.0673,57964.0
2021-01-12 13:15:00,215.98,216.21,215.91,215.95,27588.0,214.0673,214.2953,213.998,214.0376,27588.0
2021-01-12 13:20:00,215.92,216.03,215.75,215.83,18607.0,214.0079,214.1169,213.8394,213.9187,18607.0
2021-01-12 13:25:00,215.86,216.24,215.85,216.18,29270.0,213.9484,214.325,213.9385,214.2656,29270.0
2021-01-12 13:30:00,216.2,216.49,216.1,216.23,35106.0,214.2854,214.5728,214.1863,214.3151,35106.0
2021-01-12 13:35:00,216.23,216.39,216.11,216.3,51533.0,214.3151,214.4737,214.1962,214.3845,51533.0
2021-01-12 13:40:00,216.37,216.54,216.3,216.52,69148.0,214.4539,214.6224,214.3845,214.6026,69148.0
2021-01-12 13:45:00,216.51,216.56,216.34,216.39,33993.0,214.5926,214.6422,214.4241,214.4737,33993.0
2021-01-12 13:50:00,216.36,216.63,216.28,216.63,58347.0,214.444,214.7116,214.3647,214.7116,58347.0
2021-01-12 13:55:00,216.63,216.95,216.62,216.84,55129.0,214.7116,215.0287,214.7017,214.9197,55129.0
2021-01-12 14:00:00,216.81,217.09,216.8,216.92,98424.0,214.89,215.1675,214.8801,214.999,98424.0
2021-01-12 14:05:00,216.92,216.96,216.73,216.8,56600.0,214.999,215.0387,214.8107,214.8801,56600.0
2021-01-12 14:10:00,216.84,216.87,216.52,216.84,58235.0,214.9197,214.9495,214.6026,214.9197,58235.0
2021-01-12 14:15:00,216.84,216.85,216.45,216.53,34685.0,214.9197,214.9296,214.5332,214.6125,34685.0
2021-01-12 14:20:00,216.53,216.68,216.28,216.33,38392.0,214.6125,214.7611,214.3647,214.4142,38392.0
2021-01-12 14:25:00,216.31,216.49,216.2,216.39,30768.0,214.3944,214.5728,214.2854,214.4737,30768.0
2021-01-12 14:30:00,216.36,216.71,216.36,216.53,41097.0,214.444,214.7909,214.444,214.6125,41097.0
2021-01-12 14:35:00,216.53,216.62,216.1,216.16,50082.0,214.6125,214.7017,214.1863,214.2457,50082.0
2021-01-12 14:40:00,216.16,216.23,216.04,216.1,42705.0,214.2457,214.3151,214.1268,214.1863,42705.0
2021-01-12 14:45:00,216.12,216.25,216.0,216.19,45874.0,214.2061,214.3349,214.0872,214.2755,45874.0
2021-01-12 14:50:00,216.16,216.21,215.94,215.96,40363.0,214.2457,214.2953,214.0277,214.0475,40363.0
2021-01-12 14:55:00,215.95,216.39,215.92,216.38,49907.0,214.0376,214.4737,214.0079,214.4638,49907.0
2021-01-12 15:00:00,216.38,216.59,216.33,216.5,46323.0,214.4638,214.6719,214.4142,214.5827,46323.0
2021-01-12 15:05:00,216.5,216.58,216.21,216.37,44485.0,214.5827,214.662,214.2953,214.4539,44485.0
2021-01-12 15:10:00,216.43,216.5,216.27,216.3,57016.0,214.5134,214.5827,214.3548,214.3845,57016.0
2021-01-12 15:15:00,216.27,216.42,216.1,216.15,29554.0,214.3548,214.5034,214.1863,214.2358,29554.0
2021-01-12 15:20:00,216.15,216.35,216.05,216.11,55799.0,214.2358,214.4341,214.1367,214.1962,55799.0
2021-01-12 15:25:00,216.07,216.09,215.86,215.94,31934.0,214.1565,214.1764,213.9484,214.0277,31934.0
2021-01-12 15:30:00,215.97,216.07,215.86,216.05,50585.0,214.0574,214.1565,213.9484,214.1367,50585.0
2021-01-12 15:35:00,216.1,216.45,215.86,215.88,67789.0,214.1863,214.5332,213.9484,213.9682,67789.0
2021-01-12 15:40:00,215.87,215.96,215.85,215.89,79379.0,213.9583,214.0475,213.9385,213.9781,79379.0
2021-01-12 15:45:00,215.89,216.07,215.75,215.75,80122.0,213.9781,214.1565,213.8394,213.8394,80122.0
2021-01-12 15:50:00,215.79,215.9,215.53,215.6,97086.0,213.879,213.988,213.6213,213.6907,97086.0
2021-01-12 15:55:00,215.64,215.75,215.51,215.51,208537.0,213.7303,213.8394,213.6015,213.6015,208537.0
2021-01-13 09:30:00,217.0,217.83,215.56,217.82,283541.0,215.0783,215.901,213.6511,215.891,283541.0
2021-01-13 09:35:00,217.8,217.92,216.72,216.88,148649.0,215.8712,215.9902,214.8008,214.9594,148649.0
2021-01-13 09:40:00,216.89,217.12,216.0,216.33,91238.0,214.9693,215.1972,214.0872,214.4142,91238.0
2021-01-13 09:45:00,216.34,216.97,216.29,216.87,67197.0,214.4241,215.0486,214.3746,214.9495,67197.0
2021-01-13 09:50:00,216.79,217.23,216.7,216.8,50203.0,214.8702,215.3063,214.781,214.8801,50203.0
2021-01-13 09:55:00,216.85,216.85,215.99,216.28,43757.0,214.9296,214.9296,214.0772,214.3647,43757.0
2021-01-13 10:00:00,216.3,216.37,215.53,215.55,79418.0,214.3845,214.4539,213.6213,213.6411,79418.0
2021-01-13 10:05:00,215.57,216.68,215.53,216.51,79117.0,213.661,214.7611,213.6213,214.5926,79117.0
2021-01-13 10:10:00,216.48,217.04,216.38,216.97,49115.0,214.5629,215.1179,214.4638,215.0486,49115.0
2021-01-13 10:15:00,216.97,217.49,216.71,217.31,49857.0,215.0486,215.564,214.7909,215.3856,49857.0
2021-01-13 10:20:00,217.32,217.44,216.88,216.98,49728.0,215.3955,215.5144,214.9594,215.0585,49728.0
2021-01-13 10:25:00,217.0,217.22,216.86,217.1,44870.0,215.0783,215.2964,214.9395,215.1774,44870.0
2021-01-13 10:30:00,217.14,217.65,217.13,217.55,102024.0,215.2171,215.7225,215.2072,215.6234,102024.0
2021-01-13 10:35:00,217.59,217.8,217.36,217.67,83214.0,215.6631,215.8712,215.4351,215.7424,83214.0
2021-01-13 10:40:00,217.68,217.96,217.49,217.61,51202.0,215.7523,216.0298,215.564,215.6829,51202.0
2021-01-13 10:45:00,217.78,218.0,217.49,217.54,172394.0,215.8514,216.0694,215.564,215.6135,172394.0
2021-01-13 10:50:00,217.58,217.74,217.45,217.47,40130.0,215.6532,215.8118,215.5243,215.5441,40130.0
2021-01-13 10:55:00,217.47,217.51,217.07,217.16,69213.0,215.5441,215.5838,215.1477,215.2369,69213.0
2021-01-13 11:00:00,217.13,217.53,217.02,217.09,46618.0,215.2072,215.6036,215.0981,215.1675,46618.0
2021-01-13 11:05:00,217.12,217.51,217.03,217.46,43641.0,215.1972,215.5838,215.108,215.5342,43641.0
2021-01-13 11:10:00,217.48,217.66,217.13,217.41,42212.0,215.5541,215.7325,215.2072,215.4847,42212.0
2021-01-13 11:15:00,217.42,217.49,216.95,217.33,43256.0,215.4946,215.564,215.0287,215.4054,43256.0
2021-01-13 11:20:00,217.36,217.64,217.28,217.59,44252.0,215.4351,215.7126,215.3558,215.6631,44252.0
2021-01-13 11:25:00,217.58,217.98,217.57,217.8,54302.0,215.6532,216.0496,215.6433,215.8712,54302.0
2021-01-13 11:30:00,217.82,218.25,217.78,218.21,56792.0,215.891,216.3172,215.8514,216.2776,56792.0
2021-01-13 11:35:00,218.22,218.5,218.13,218.47,84153.0,216.2875,216.565,216.1983,216.5353,84153.0
2021-01-13 11:40:00,218.48,218.5,218.21,218.36,90290.0,216.5452,216.565,216.2776,216.4263,90290.0
2021-01-13 11:45:00,218.32,218.45,218.1,218.45,44972.0,216.3866,216.5155,216.1686,216.5155,44972.0
2021-01-13 11:50:00,218.42,218.5,217.71,217.77,86731.0,216.4857,216.565,215.782,215.8415,86731.0
2021-01-13 11:55:00,217.79,217.97,217.69,217.83,77358.0,215.8613,216.0397,215.7622,215.901,77358.0
2021-01-13 12:00:00,217.81,218.24,217.74,218.15,55090.0,215.8811,216.3073,215.8118,216.2181,55090.0
2021-01-13 12:05:00,218.16,218.36,218.06,218.1,43848.0,216.228,216.4263,216.1289,216.1686,43848.0
2021-01-13 12:10:00,218.13,218.25,217.99,218.07,32389.0,216.1983,216.3172,216.0595,216.1388,32389.0
2021-01-13 12:15:00,218.12,218.23,217.96,218.04,34015.0,216.1884,216.2974,216.0298,216.1091,34015.0
2021-01-13 12:20:00,218.09,218.25,218.04,218.21,33068.0,216.1587,216.3172,216.1091,216.2776,33068.0
2021-01-13 12:25:00,218.22,218.69,218.12,218.68,62095.0,216.2875,216.7533,216.1884,216.7434,62095.0
2021-01-13 12:30:00,218.69,218.7,218.16,218.23,30280.0,216.7533,216.7632,216.228,216.2974,30280.0
2021-01-13 12:35:00,218.2,218.75,218.09,218.75,24507.0,216.2677,216.8128,216.1587,216.8128,24507.0
2021-01-13 12:40:00,218.74,218.9,218.61,218.8,28925.0,216.8029,216.9615,216.674,216.8624,28925.0
2021-01-13 12:45:00,218.79,218.84,217.96,218.0,33623.0,216.8525,216.902,216.0298,216.0694,33623.0
2021-01-13 12:50:00,217.97,218.13,217.78,217.91,166914.0,216.0397,216.1983,215.8514,215.9802,166914.0
2021-01-13 12:55:00,217.91,218.07,217.83,217.95,124626.0,215.9802,216.1388,215.901,216.0199,124626.0
2021-01-13 13:00:00,217.9,218.09,217.54,218.02,38517.0,215.9703,216.1587,215.6135,216.0893,38517.0
2021-01-13 13:05:00,218.01,218.07,217.77,217.99,14032.0,216.0794,216.1388,215.8415,216.0595,14032.0
2021-01-13 13:10:00,217.95,218.19,217.71,218.08,51120.0,216.0199,216.2578,215.782,216.1487,51120.0
2021-01-13 13:15:00,217.99,218.17,217.94,218.0,19119.0,216.0595,216.2379,216.01,216.0694,19119.0
2021-01-13 13:20:00,218.02,218.02,217.73,217.85,17436.0,216.0893,216.0893,215.8018,215.9208,17436.0
2021-01-13 13:25:00,217.9,217.98,217.62,217.83,32410.0,215.9703,216.0496,215.6928,215.901,32410.0
2021-01-13 13:30:00,217.83,218.15,217.78,218.0,24626.0,215.901,216.2181,215.8514,216.0694,24626.0
2021-01-13 13:35:00,218.0,218.07,217.9,218.04,14572.0,216.0694,216.1388,215.9703,216.1091,14572.0
2021-01-13 13:40:00,218.01,218.01,217.69,217.7,29466.0,216.0794,216.0794,215.7622,215.7721,29466.0
2021-01-13 13:45:00,217.72,217.73,217.13,217.33,47022.0,215.7919,215.8018,215.2072,215.4054,47022.0
2021-01-13 13:50:00,217.34,217.63,217.32,217.55,29708.0,215.4153,215.7027,215.3955,215.6234,29708.0
2021-01-13 13:55:00,217.59,217.61,217.4,217.5,19646.0,215.6631,215.6829,215.4748,215.5739,19646.0
2021-01-13 14:00:00,217.47,217.72,217.23,217.63,28063.0,215.5441,215.7919,215.3063,215.7027,28063.0
2021-01-13 14:05:00,217.64,217.84,217.6,217.78,23412.0,215.7126,215.9109,215.673,215.8514,23412.0
2021-01-13 14:10:00,217.75,218.04,217.67,218.02,30385.0,215.8217,216.1091,215.7424,216.0893,30385.0
2021-01-13 14:15:00,217.99,218.1,217.85,217.88,23648.0,216.0595,216.1686,215.9208,215.9505,23648.0
2021-01-13 14:20:00,217.86,217.86,217.56,217.76,18658.0,215.9307,215.9307,215.6333,215.8316,18658.0
2021-01-13 14:25:00,217.81,218.02,217.74,217.95,20013.0,215.8811,216.0893,215.8118,216.0199,20013.0
2021-01-13 14:30:00,217.91,218.16,217.91,218.16,24315.0,215.9802,216.228,215.9802,216.228,24315.0
2021-01-13 14:35:00,218.18,218.27,218.11,218.22,20551.0,216.2479,216.3371,216.1785,216.2875,20551.0
2021-01-13 14:40:00,218.24,218.39,218.03,218.03,32620.0,216.3073,216.456,216.0992,216.0992,32620.0
2021-01-13 14:45:00,218.0,218.12,217.94,218.1,35488.0,216.0694,216.1884,216.01,216.1686,35488.0
2021-01-13 14:50:00,218.1,218.21,218.0,218.15,17830.0,216.1686,216.2776,216.0694,216.2181,17830.0
2021-01-13 14:55:00,218.15,218.2,217.91,218.18,30427.0,216.2181,216.2677,215.9802,216.2479,30427.0
2021-01-13 15:00:00,218.21,218.24,218.03,218.09,17889.0,216.2776,216.3073,216.0992,216.1587,17889.0
2021-01-13 15:05:00,218.07,218.17,217.55,217.85,32222.0,216.1388,216.2379,215.6234,215.9208,32222.0
2021-01-13 15:10:00,217.86,218.06,217.78,217.81,48193.0,215.9307,216.1289,215.8514,215.8811,48193.0
2021-01-13 15:15:00,217.78,217.96,217.76,217.8,35356.0,215.8514,216.0298,215.8316,215.8712,35356.0
2021-01-13 15:20:00,217.79,217.82,217.53,217.75,29272.0,215.8613,215.891,215.6036,215.8217,29272.0
2021-01-13 15:25:00,217.77,217.93,217.57,217.61,32667.0,215.8415,216.0001,215.6433,215.6829,32667.0
2021-01-13 15:30:00,217.6,218.06,217.59,218.03,34096.0,215.673,216.1289,215.6631,216.0992,34096.0
2021-01-13 15:35:00,218.03,218.03,217.77,217.91,26435.0,216.0992,216.0992,215.8415,215.9802,26435.0
2021-01-13 15:40:00,217.93,218.21,217.92,217.99,47568.0,216.0001,216.2776,215.9902,216.0595,47568.0
2021-01-13 15:45:00,218.02,218.15,217.91,218.07,73308.0,216.0893,216.2181,215.9802,216.1388,73308.0
2021-01-13 15:50:00,218.1,218.14,217.77,217.79,100207.0,216.1686,216.2082,215.8415,215.8613,100207.0
2021-01-13 15:55:00,217.84,218.4,217.76,218.19,269084.0,215.9109,216.4659,215.8316,216.2578,269084.0
2021-01-14 09:30:00,218.23,218.83,217.5,218.11,256847.0,216.2974,216.8921,215.5739,216.1785,256847.0
2021-01-14 09:35:00,218.13,218.66,217.88,218.46,76016.0,216.1983,216.7236,215.9505,216.5254,76016.0
2021-01-14 09:40:00,218.48,219.5,218.06,219.28,100562.0,216.5452,217.5562,216.1289,217.3381,100562.0
2021-01-14 09:45:00,219.33,219.38,218.66,218.94,57962.0,217.3877,217.4372,216.7236,217.0011,57962.0
2021-01-14 09:50:00,218.98,219.15,218.58,218.83,66062.0,217.0408,217.2093,216.6443,216.8921,66062.0
2021-01-14 09:55:00,218.78,219.02,218.39,218.42,81064.0,216.8425,217.0804,216.456,216.4857,81064.0
2021-01-14 10:00:00,218.41,218.59,217.5,217.84,80446.0,216.4758,216.6542,215.5739,215.9109,80446.0
2021-01-14 10:05:00,217.82,217.91,216.9,217.24,105304.0,215.891,215.9802,214.9792,215.3162,105304.0
2021-01-14 10:10:00,217.28,217.66,217.1,217.65,62129.0,215.3558,215.7325,215.1774,215.7225,62129.0
2021-01-14 10:15:00,217.69,218.3,217.6,218.18,53586.0,215.7622,216.3668,215.673,216.2479,53586.0
2021-01-14 10:20:00,218.13,218.29,217.83,218.06,36588.0,216.1983,216.3569,215.901,216.1289,36588.0
2021-01-14 10:25:00,218.05,218.13,217.5,217.74,58486.0,216.119,216.1983,215.5739,215.8118,58486.0
2021-01-14 10:30:00,217.8,217.9,217.38,217.61,40311.0,215.8712,215.9703,215.4549,215.6829,40311.0
2021-01-14 10:35:00,217.61,217.7,217.16,217.39,62286.0,215.6829,215.7721,215.2369,215.4649,62286.0
2021-01-14 10:40:00,217.4,217.51,217.2,217.42,53173.0,215.4748,215.5838,215.2765,215.4946,53173.0
2021-01-14 10:45:00,217.41,217.67,217.41,217.5,44899.0,215.4847,215.7424,215.4847,215.5739,44899.0
2021-01-14 10:50:00,217.5,217.94,217.48,217.81,50086.0,215.5739,216.01,215.5541,215.8811,50086.0
2021-01-14 10:55:00,217.86,217.9,217.48,217.49,26010.0,215.9307,215.9703,215.5541,215.564,26010.0
2021-01-14 11:00:00,217.53,217.99,217.53,217.83,70962.0,215.6036,216.0595,215.6036,215.901,70962.0
2021-01-14 11:05:00,217.86,217.87,217.37,217.48,27947.0,215.9307,215.9406,215.445,215.5541,27947.0
2021-01-14 11:10:00,217.49,217.8,217.47,217.74,26584.0,215.564,215.8712,215.5441,215.8118,26584.0
2021-01-14 11:15:00,217.79,217.79,217.12,217.19,46274.0,215.8613,215.8613,215.1972,215.2666,46274.0
2021-01-14 11:20:00,217.17,217.21,216.82,217.02,68819.0,215.2468,215.2864,214.8999,215.0981,68819.0
2021-01-14 11:25:00,216.98,217.15,216.86,217.05,35755.0,215.0585,215.227,214.9395,215.1279,35755.0
2021-01-14 11:30:00,217.05,217.3,216.82,216.82,40893.0,215.1279,215.3756,214.8999,214.8999,40893.0
2021-01-14 11:35:00,216.8,216.81,216.2,216.23,102000.0,214.8801,214.89,214.2854,214.3151,102000.0
2021-01-14 11:40:00,216.24,216.55,216.14,216.19,106209.0,214.325,214.6323,214.2259,214.2755,106209.0
2021-01-14 11:45:00,216.25,216.56,216.2,216.2,59592.0,214.3349,214.6422,214.2854,214.2854,59592.0
2021-01-14 11:50:00,216.21,216.42,216.13,216.23,40720.0,214.2953,214.5034,214.216,214.3151,40720.0
2021-01-14 11:55:00,216.21,216.41,216.04,216.33,54878.0,214.2953,214.4935,214.1268,214.4142,54878.0
2021-01-14 12:00:00,216.33,216.43,215.8,216.11,75669.0,214.4142,214.5134,213.8889,214.1962,75669.0
2021-01-14 12:05:00,216.11,216.44,215.96,216.0,37941.0,214.1962,214.5233,214.0475,214.0872,37941.0
2021-01-14 12:10:00,215.99,216.3,215.9,216.28,45530.0,214.0772,214.3845,213.988,214.3647,45530.0
2021-01-14 12:15:00,216.34,216.49,216.0,216.45,105202.0,214.4241,214.5728,214.0872,214.5332,105202.0
2021-01-14 12:20:00,216.47,217.0,216.47,216.94,68169.0,214.553,215.0783,214.553,215.0188,68169.0
2021-01-14 12:25:00,216.97,217.01,216.65,216.77,20058.0,215.0486,215.0882,214.7314,214.8503,20058.0
2021-01-14 12:30:00,216.81,216.9,216.5,216.5,14275.0,214.89,214.9792,214.5827,214.5827,14275.0
2021-01-14 12:35:00,216.5,216.58,216.34,216.44,14136.0,214.5827,214.662,214.4241,214.5233,14136.0
2021-01-14 12:40:00,216.45,216.45,215.9,216.13,57865.0,214.5332,214.5332,213.988,214.216,57865.0
2021-01-14 12:45:00,216.09,216.27,215.88,216.15,43754.0,214.1764,214.3548,213.9682,214.2358,43754.0
2021-01-14 12:50:00,216.1,216.35,216.08,216.32,20149.0,214.1863,214.4341,214.1665,214.4043,20149.0
2021-01-14 12:55:00,216.32,216.46,216.27,216.37,24843.0,214.4043,214.5431,214.3548,214.4539,24843.0
2021-01-14 13:00:00,216.35,216.52,216.33,216.48,27519.0,214.4341,214.6026,214.4142,214.5629,27519.0
2021-01-14 13:05:00,216.47,216.65,216.43,216.5,20448.0,214.553,214.7314,214.5134,214.5827,20448.0
2021-01-14 13:10:00,216.4,216.59,216.39,216.5,29693.0,214.4836,214.6719,214.4737,214.5827,29693.0
2021-01-14 13:15:00,216.46,216.52,216.17,216.22,27171.0,214.5431,214.6026,214.2557,214.3052,27171.0
2021-01-14 13:20:00,216.2,216.31,216.0,216.07,42426.0,214.2854,214.3944,214.0872,214.1565,42426.0
2021-01-14 13:25:00,216.08,216.18,215.96,215.99,24140.0,214.1665,214.2656,214.0475,214.0772,24140.0
2021-01-14 13:30:00,216.0,216.0,215.59,215.78,85329.0,214.0872,214.0872,213.6808,213.8691,85329.0
2021-01-14 13:35:00,215.76,215.91,215.6,215.91,42342.0,213.8493,213.998,213.6907,213.998,42342.0
2021-01-14 13:40:00,215.92,216.08,215.81,215.91,34934.0,214.0079,214.1665,213.8988,213.998,34934.0
2021-01-14 13:45:00,215.92,216.11,215.85,215.93,27435.0,214.0079,214.1962,213.9385,214.0178,27435.0
2021-01-14 13:50:00,215.91,216.04,215.72,215.82,32742.0,213.998,214.1268,213.8096,213.9088,32742.0
2021-01-14 13:55:00,215.86,216.07,215.82,215.96,31137.0,213.9484,214.1565,213.9088,214.0475,31137.0
2021-01-14 14:00:00,215.93,216.25,215.85,216.19,39609.0,214.0178,214.3349,213.9385,214.2755,39609.0
2021-01-14 14:05:00,216.2,216.27,216.06,216.24,48135.0,214.2854,214.3548,214.1466,214.325,48135.0
2021-01-14 14:10:00,216.28,216.39,216.18,216.24,27380.0,214.3647,214.4737,214.2656,214.325,27380.0
2021-01-14 14:15:00,216.29,216.37,216.12,216.37,15461.0,214.3746,214.4539,214.2061,214.4539,15461.0
2021-01-14 14:20:00,216.35,216.43,216.16,216.17,30021.0,214.4341,214.5134,214.2457,214.2557,30021.0
2021-01-14 14:25:00,216.15,216.21,216.0,216.19,26715.0,214.2358,214.2953,214.0872,214.2755,26715.0
2021-01-14 14:30:00,216.21,216.4,216.17,216.3,14950.0,214.2953,214.4836,214.2557,214.3845,14950.0
2021-01-14 14:35:00,216.29,216.4,216.21,216.27,30658.0,214.3746,214.4836,214.2953,214.3548,30658.0
2021-01-14 14:40:00,216.3,216.54,216.29,216.54,34374.0,214.3845,214.6224,214.3746,214.6224,34374.0
2021-01-14 14:45:00,216.52,216.73,216.47,216.72,49025.0,214.6026,214.8107,214.553,214.8008,49025.0
2021-01-14 14:50:00,216.74,216.85,216.59,216.68,39174.0,214.8206,214.9296,214.6719,214.7611,39174.0
2021-01-14 14:55:00,216.65,216.88,216.55,216.87,30730.0,214.7314,214.9594,214.6323,214.9495,30730.0
2021-01-14 15:00:00,216.88,216.89,216.68,216.79,34836.0,214.9594,214.9693,214.7611,214.8702,34836.0
2021-01-14 15:05:00,216.77,216.77,216.5,216.7,38632.0,214.8503,214.8503,214.5827,214.781,38632.0
2021-01-14 15:10:00,216.7,216.72,216.33,216.5,34830.0,214.781,214.8008,214.4142,214.5827,34830.0
2021-01-14 15:15:00,216.54,216.61,216.23,216.29,43077.0,214.6224,214.6918,214.3151,214.3746,43077.0
2021-01-14 15:20:00,216.28,216.5,216.21,216.44,37174.0,214.3647,214.5827,214.2953,214.5233,37174.0
2021-01-14 15:25:00,216.44,216.54,216.33,216.53,42480.0,214.5233,214.6224,214.4142,214.6125,42480.0
2021-01-14 15:30:00,216.53,216.7,216.37,216.69,68880.0,214.6125,214.781,214.4539,214.771,68880.0
2021-01-14 15:35:00,216.69,216.71,216.57,216.59,45693.0,214.771,214.7909,214.6521,214.6719,45693.0
2021-01-14 15:40:00,216.57,216.71,216.42,216.64,65252.0,214.6521,214.7909,214.5034,214.7215,65252.0
2021-01-14 15:45:00,216.62,216.72,216.1,216.16,72970.0,214.7017,214.8008,214.1863,214.2457,72970.0
2021-01-14 15:50:00,216.12,216.24,215.65,215.71,154430.0,214.2061,214.325,213.7403,213.7997,154430.0
2021-01-14 15:55:00,215.71,215.85,215.55,215.59,277170.0,213.7997,213.9385,213.6411,213.6808,277170.0
2021-01-15 09:30:00,216.17,217.63,216.17,217.42,507380.0,214.2557,215.7027,214.2557,215.4946,507380.0
2021-01-15 09:35:00,217.26,217.87,217.12,217.15,109593.0,215.336,215.9406,215.1972,215.227,109593.0
2021-01-15 09:40:00,217.14,217.38,216.36,216.64,63218.0,215.2171,215.4549,214.444,214.7215,63218.0
2021-01-15 09:45:00,216.63,217.03,216.51,216.93,43974.0,214.7116,215.108,214.5926,215.0089,43974.0
2021-01-15 09:50:00,216.9,217.07,216.68,216.9,64100.0,214.9792,215.1477,214.7611,214.9792,64100.0
2021-01-15 09:55:00,216.86,217.03,216.75,216.91,35171.0,214.9395,215.108,214.8305,214.9891,35171.0
2021-01-15 10:00:00,216.97,217.02,215.66,215.67,95464.0,215.0486,215.0981,213.7502,213.7601,95464.0
2021-01-15 10:05:00,215.6,215.7,214.26,214.26,209317.0,213.6907,213.7898,212.3626,212.3626,209317.0
2021-01-15 10:10:00,214.25,215.32,214.18,215.3,112486.0,212.3527,213.4132,212.2833,213.3934,112486.0
2021-01-15 10:15:00,215.25,215.49,214.45,214.5,98214.0,213.3438,213.5817,212.5509,212.6004,98214.0
2021-01-15 10:20:00,214.56,214.61,214.15,214.3,66674.0,212.6599,212.7095,212.2535,212.4022,66674.0
2021-01-15 10:25:00,214.3,214.81,214.18,214.8,58103.0,212.4022,212.9077,212.2833,212.8978,58103.0
2021-01-15 10:30:00,214.76,215.63,214.45,215.44,111332.0,212.8581,213.7204,212.5509,213.5321,111332.0
2021-01-15 10:35:00,215.44,215.46,214.51,214.85,81131.0,213.5321,213.5519,212.6104,212.9473,81131.0
2021-01-15 10:40:00,214.84,215.08,214.66,214.81,75945.0,212.9374,213.1753,212.759,212.9077,75945.0
2021-01-15 10:45:00,214.81,215.08,214.51,214.82,74306.0,212.9077,213.1753,212.6104,212.9176,74306.0
2021-01-15 10:50:00,214.81,215.09,214.69,215.0,78114.0,212.9077,213.1852,212.7888,213.096,78114.0
2021-01-15 10:55:00,214.96,215.0,214.61,214.8,59789.0,213.0564,213.096,212.7095,212.8978,59789.0
2021-01-15 11:00:00,214.78,215.26,214.56,214.7,53842.0,212.878,213.3537,212.6599,212.7987,53842.0
2021-01-15 11:05:00,214.65,215.33,214.47,215.31,68313.0,212.7491,213.4231,212.5707,213.4033,68313.0
2021-01-15 11:10:00,215.33,215.83,215.31,215.78,83995.0,213.4231,213.9187,213.4033,213.8691,83995.0
2021-01-15 11:15:00,215.78,216.03,215.3,215.97,77667.0,213.8691,214.1169,213.3934,214.0574,77667.0
2021-01-15 11:20:00,215.99,216.02,215.62,215.71,54674.0,214.0772,214.107,213.7105,213.7997,54674.0
2021-01-15 11:25:00,215.7,215.88,215.5,215.66,31384.0,213.7898,213.9682,213.5916,213.7502,31384.0
2021-01-15 11:30:00,215.71,215.79,215.27,215.3,52877.0,213.7997,213.879,213.3636,213.3934,52877.0
2021-01-15 11:35:00,215.33,215.41,215.14,215.39,55161.0,213.4231,213.5024,213.2348,213.4826,55161.0
2021-01-15 11:40:00,215.4,215.58,215.2,215.25,31658.0,213.4925,213.6709,213.2942,213.3438,31658.0
2021-01-15 11:45:00,215.26,215.27,214.86,214.86,51188.0,213.3537,213.3636,212.9573,212.9573,51188.0
2021-01-15 11:50:00,214.84,215.05,214.74,214.98,45857.0,212.9374,213.1456,212.8383,213.0762,45857.0
2021-01-15 11:55:00,214.97,215.1,214.82,214.96,34226.0,213.0663,213.1951,212.9176,213.0564,34226.0
2021-01-15 12:00:00,214.94,215.05,214.8,215.0,25174.0,213.0365,213.1456,212.8978,213.096,25174.0
2021-01-15 12:05:00,215.03,215.12,214.76,214.78,45987.0,213.1257,213.215,212.8581,212.878,45987.0
2021-01-15 12:10:00,214.78,214.9,214.61,214.68,50736.0,212.878,212.9969,212.7095,212.7788,50736.0
2021-01-15 12:15:00,214.7,215.0,214.64,214.81,120643.0,212.7987,213.096,212.7392,212.9077,120643.0
2021-01-15 12:20:00,214.81,214.82,214.4,214.52,81269.0,212.9077,212.9176,212.5013,212.6203,81269.0
2021-01-15 12:25:00,214.52,214.85,214.52,214.53,33378.0,212.6203,212.9473,212.6203,212.6302,33378.0
2021-01-15 12:30:00,214.52,214.89,214.51,214.8,21476.0,212.6203,212.987,212.6104,212.8978,21476.0
2021-01-15 12:35:00,214.78,214.88,214.54,214.54,26802.0,212.878,212.9771,212.6401,212.6401,26802.0
2021-01-15 12:40:00,214.53,214.97,214.47,214.94,31601.0,212.6302,213.0663,212.5707,213.0365,31601.0
2021-01-15 12:45:00,214.9,215.0,214.56,214.59,43700.0,212.9969,213.096,212.6599,212.6896,43700.0
2021-01-15 12:50:00,214.61,214.69,214.49,214.63,52744.0,212.7095,212.7888,212.5905,212.7293,52744.0
2021-01-15 12:55:00,214.64,214.65,214.43,214.52,40441.0,212.7392,212.7491,212.5311,212.6203,40441.0
2021-01-15 13:00:00,214.49,214.55,214.33,214.35,164573.0,212.5905,212.65,212.4319,212.4518,164573.0
2021-01-15 13:05:00,214.35,214.59,214.26,214.49,56762.0,212.4518,212.6896,212.3626,212.5905,56762.0
2021-01-15 13:10:00,214.49,214.56,214.36,214.53,53450.0,212.5905,212.6599,212.4617,212.6302,53450.0
2021-01-15 13:15:00,214.51,214.85,214.51,214.64,34198.0,212.6104,212.9473,212.6104,212.7392,34198.0
2021-01-15 13:20:00,214.64,214.77,214.58,214.74,34023.0,212.7392,212.8681,212.6797,212.8383,34023.0
2021-01-15 13:25:00,214.75,214.78,214.55,214.64,38659.0,212.8482,212.878,212.65,212.7392,38659.0
2021-01-15 13:30:00,214.64,214.66,214.02,214.18,100876.0,212.7392,212.759,212.1247,212.2833,100876.0
2021-01-15 13:35:00,214.21,214.49,214.11,214.42,49461.0,212.313,212.5905,212.2139,212.5212,49461.0
2021-01-15 13:40:00,214.42,214.46,214.32,214.4,46466.0,212.5212,212.5608,212.422,212.5013,46466.0
2021-01-15 13:45:00,214.43,214.62,214.39,214.51,28442.0,212.5311,212.7194,212.4914,212.6104,28442.0
2021-01-15 13:50:00,214.5,214.96,214.42,214.63,43712.0,212.6004,213.0564,212.5212,212.7293,43712.0
2021-01-15 13:55:00,214.68,214.68,214.44,214.46,33744.0,212.7788,212.7788,212.541,212.5608,33744.0
2021-01-15 14:00:00,214.5,214.62,214.43,214.49,21096.0,212.6004,212.7194,212.5311,212.5905,21096.0
2021-01-15 14:05:00,214.52,214.6,214.44,214.56,16785.0,212.6203,212.6996,212.541,212.6599,16785.0
2021-01-15 14:10:00,214.56,214.58,214.41,214.55,18075.0,212.6599,212.6797,212.5112,212.65,18075.0
2021-01-15 14:15:00,214.56,214.71,214.5,214.59,25924.0,212.6599,212.8086,212.6004,212.6896,25924.0
2021-01-15 14:20:00,214.59,214.64,214.39,214.45,25453.0,212.6896,212.7392,212.4914,212.5509,25453.0
2021-01-15 14:25:00,214.47,214.54,214.34,214.49,33860.0,212.5707,212.6401,212.4419,212.5905,33860.0
2021-01-15 14:30:00,214.49,214.68,214.38,214.65,56495.0,212.5905,212.7788,212.4815,212.7491,56495.0
2021-01-15 14:35:00,214.68,214.78,214.6,214.67,130884.0,212.7788,212.878,212.6996,212.7689,130884.0
2021-01-15 14:40:00,214.65,214.76,214.64,214.66,37304.0,212.7491,212.8581,212.7392,212.759,37304.0
2021-01-15 14:45:00,214.67,214.69,214.48,214.5,95732.0,212.7689,212.7888,212.5806,212.6004,95732.0
2021-01-15 14:50:00,214.49,214.5,214.3,214.35,66657.0,212.5905,212.6004,212.4022,212.4518,66657.0
2021-01-15 14:55:00,214.35,214.51,214.27,214.38,96035.0,212.4518,212.6104,212.3725,212.4815,96035.0
2021-01-15 15:00:00,214.38,214.47,214.25,214.46,58193.0,212.4815,212.5707,212.3527,212.5608,58193.0
2021-01-15 15:05:00,214.45,214.49,214.25,214.36,35536.0,212.5509,212.5905,212.3527,212.4617,35536.0
2021-01-15 15:10:00,214.35,214.64,214.35,214.59,43096.0,212.4518,212.7392,212.4518,212.6896,43096.0
2021-01-15 15:15:00,214.62,214.72,214.39,214.39,33825.0,212.7194,212.8185,212.4914,212.4914,33825.0
2021-01-15 15:20:00,214.39,214.53,214.36,214.44,34396.0,212.4914,212.6302,212.4617,212.541,34396.0
2021-01-15 15:25:00,214.44,214.44,214.14,214.19,79261.0,212.541,212.541,212.2436,212.2932,79261.0
2021-01-15 15:30:00,214.21,214.25,214.15,214.18,36972.0,212.313,212.3527,212.2535,212.2833,36972.0
2021-01-15 15:35:00,214.17,214.34,214.12,214.14,61354.0,212.2734,212.4419,212.2238,212.2436,61354.0
2021-01-15 15:40:00,214.16,214.25,213.84,213.92,118306.0,212.2635,212.3527,211.9463,212.0256,118306.0
2021-01-15 15:45:00,213.96,214.06,213.76,213.8,95154.0,212.0652,212.1643,211.867,211.9066,95154.0
2021-01-15 15:50:00,213.9,213.99,213.67,213.74,162760.0,212.0058,212.095,211.7778,211.8472,162760.0
2021-01-15 15:55:00,213.69,213.74,212.98,213.23,534165.0,211.7976,211.8472,211.0939,211.3417,534165.0
2021-01-19 09:30:00,215.35,215.61,214.05,214.62,474492.0,213.4429,213.7006,212.1544,212.7194,474492.0
2021-01-19 09:35:00,214.65,215.19,214.43,215.06,146798.0,212.7491,213.2843,212.5311,213.1555,146798.0
2021-01-19 09:40:00,215.1,216.5,214.97,215.72,168598.0,213.1951,214.5827,213.0663,213.8096,168598.0
2021-01-19 09:45:00,215.67,215.72,214.75,214.92,107174.0,213.7601,213.8096,212.8482,213.0167,107174.0
2021-01-19 09:50:00,214.98,215.2,214.57,214.57,78696.0,213.0762,213.2942,212.6698,212.6698,78696.0
2021-01-19 09:55:00,214.57,215.11,214.55,214.72,102812.0,212.6698,213.205,212.65,212.8185,102812.0
2021-01-19 10:00:00,214.82,215.4,214.6,215.4,79031.0,212.9176,213.4925,212.6996,213.4925,79031.0
2021-01-19 10:05:00,215.36,216.48,215.36,216.0,97266.0,213.4528,214.5629,213.4528,214.0872,97266.0
2021-01-19 10:10:00,216.01,216.33,215.9,216.19,72046.0,214.0971,214.4142,213.988,214.2755,72046.0
2021-01-19 10:15:00,216.22,216.24,215.34,215.48,68684.0,214.3052,214.325,213.433,213.5718,68684.0
2021-01-19 10:20:00,215.42,215.42,214.78,214.78,75170.0,213.5123,213.5123,212.878,212.878,75170.0
2021-01-19 10:25:00,214.75,215.45,214.74,215.27,49067.0,212.8482,213.542,212.8383,213.3636,49067.0
2021-01-19 10:30:00,215.24,215.33,215.0,215.2,46296.0,213.3339,213.4231,213.096,213.2942,46296.0
2021-01-19 10:35:00,215.21,215.32,214.97,215.05,37190.0,213.3042,213.4132,213.0663,213.1456,37190.0
2021-01-19 10:40:00,215.03,215.56,214.92,215.55,52798.0,213.1257,213.6511,213.0167,213.6411,52798.0
2021-01-19 10:45:00,215.51,215.67,215.1,215.22,40377.0,213.6015,213.7601,213.1951,213.3141,40377.0
2021-01-19 10:50:00,215.2,215.28,214.98,215.02,59230.0,213.2942,213.3735,213.0762,213.1158,59230.0
2021-01-19 10:55:00,215.02,215.18,214.94,215.08,48290.0,213.1158,213.2744,213.0365,213.1753,48290.0
2021-01-19 11:00:00,215.05,215.38,214.98,215.31,43323.0,213.1456,213.4727,213.0762,213.4033,43323.0
2021-01-19 11:05:00,215.3,215.36,214.7,214.73,44178.0,213.3934,213.4528,212.7987,212.8284,44178.0
2021-01-19 11:10:00,214.74,214.8,213.7,213.9,110197.0,212.8383,212.8978,211.8075,212.0058,110197.0
2021-01-19 11:15:00,213.87,214.14,213.75,213.88,82120.0,211.976,212.2436,211.8571,211.9859,82120.0
2021-01-19 11:20:00,213.92,214.39,213.88,214.36,58752.0,212.0256,212.4914,211.9859,212.4617,58752.0
2021-01-19 11:25:00,214.36,214.57,214.26,214.5,40666.0,212.4617,212.6698,212.3626,212.6004,40666.0
2021-01-19 11:30:00,214.47,214.73,214.41,214.55,49610.0,212.5707,212.8284,212.5112,212.65,49610.0
2021-01-19 11:35:00,214.48,214.65,214.34,214.61,32802.0,212.5806,212.7491,212.4419,212.7095,32802.0
2021-01-19 11:40:00,214.64,214.86,214.53,214.77,34129.0,212.7392,212.9573,212.6302,212.8681,34129.0
2021-01-19 11:45:00,214.82,214.88,214.4,214.87,70177.0,212.9176,212.9771,212.5013,212.9672,70177.0
2021-01-19 11:50:00,214.87,215.09,214.8,214.89,33307.0,212.9672,213.1852,212.8978,212.987,33307.0
2021-01-19 11:55:00,214.9,215.08,214.74,214.81,29730.0,212.9969,213.1753,212.8383,212.9077,29730.0
2021-01-19 12:00:00,214.77,215.27,214.68,215.27,27715.0,212.8681,213.3636,212.7788,213.3636,27715.0
2021-01-19 12:05:00,215.21,215.25,214.94,214.96,33361.0,213.3042,213.3438,213.0365,213.0564,33361.0
2021-01-19 12:10:00,214.94,215.26,214.85,215.2,34024.0,213.0365,213.3537,212.9473,213.2942,34024.0
2021-01-19 12:15:00,215.17,215.59,215.16,215.45,45487.0,213.2645,213.6808,213.2546,213.542,45487.0
2021-01-19 12:20:00,215.41,215.46,215.27,215.42,17012.0,213.5024,213.5519,213.3636,213.5123,17012.0
2021-01-19 12:25:00,215.4,215.55,215.28,215.55,20171.0,213.4925,213.6411,213.3735,213.6411,20171.0
2021-01-19 12:30:00,215.57,215.84,215.47,215.73,31132.0,213.661,213.9286,213.5619,213.8196,31132.0
2021-01-19 12:35:00,215.7,216.04,215.69,216.03,56937.0,213.7898,214.1268,213.7799,214.1169,56937.0
2021-01-19 12:40:00,216.0,216.04,215.83,216.04,22857.0,214.0872,214.1268,213.9187,214.1268,22857.0
2021-01-19 12:45:00,216.01,216.2,215.92,216.01,53082.0,214.0971,214.2854,214.0079,214.0971,53082.0
2021-01-19 12:50:00,216.0,216.0,215.75,215.83,38758.0,214.0872,214.0872,213.8394,213.9187,38758.0
2021-01-19 12:55:00,215.8,216.05,215.77,216.02,63213.0,213.8889,214.1367,213.8592,214.107,63213.0
2021-01-19 13:00:00,216.01,216.11,215.73,215.92,59054.0,214.0971,214.1962,213.8196,214.0079,59054.0
2021-01-19 13:05:00,215.92,216.07,215.84,216.07,41989.0,214.0079,214.1565,213.9286,214.1565,41989.0
2021-01-19 13:10:00,216.06,216.2,215.92,216.16,50505.0,214.1466,214.2854,214.0079,214.2457,50505.0
2021-01-19 13:15:00,216.14,216.3,216.05,216.16,41984.0,214.2259,214.3845,214.1367,214.2457,41984.0
2021-01-19 13:20:00,216.14,216.34,216.04,216.32,31957.0,214.2259,214.4241,214.1268,214.4043,31957.0
2021-01-19 13:25:00,216.34,216.67,216.24,216.62,69436.0,214.4241,214.7512,214.325,214.7017,69436.0
2021-01-19 13:30:00,216.61,216.65,216.16,216.29,42697.0,214.6918,214.7314,214.2457,214.3746,42697.0
2021-01-19 13:35:00,216.27,216.44,216.15,216.36,15195.0,214.3548,214.5233,214.2358,214.444,15195.0
2021-01-19 13:40:00,216.37,216.67,216.28,216.65,35287.0,214.4539,214.7512,214.3647,214.7314,35287.0
2021-01-19 13:45:00,216.67,216.87,216.67,216.87,39564.0,214.7512,214.9495,214.7512,214.9495,39564.0
2021-01-19 13:50:00,216.87,217.28,216.87,217.24,90030.0,214.9495,215.3558,214.9495,215.3162,90030.0
2021-01-19 13:55:00,217.22,217.22,216.72,216.75,35318.0,215.2964,215.2964,214.8008,214.8305,35318.0
2021-01-19 14:00:00,216.73,216.74,216.36,216.5,30917.0,214.8107,214.8206,214.444,214.5827,30917.0
2021-01-19 14:05:00,216.48,216.65,216.43,216.54,35234.0,214.5629,214.7314,214.5134,214.6224,35234.0
2021-01-19 14:10:00,216.51,216.67,216.39,216.42,25730.0,214.5926,214.7512,214.4737,214.5034,25730.0
2021-01-19 14:15:00,216.42,216.63,216.35,216.56,27060.0,214.5034,214.7116,214.4341,214.6422,27060.0
2021-01-19 14:20:00,216.56,216.61,216.41,216.52,22058.0,214.6422,214.6918,214.4935,214.6026,22058.0
2021-01-19 14:25:00,216.53,216.62,216.3,216.58,24455.0,214.6125,214.7017,214.3845,214.662,24455.0
2021-01-19 14:30:00,216.6,216.72,216.45,216.57,36308.0,214.6818,214.8008,214.5332,214.6521,36308.0
2021-01-19 14:35:00,216.55,216.62,216.39,216.42,40926.0,214.6323,214.7017,214.4737,214.5034,40926.0
2021-01-19 14:40:00,216.42,216.65,216.35,216.58,20223.0,214.5034,214.7314,214.4341,214.662,20223.0
2021-01-19 14:45:00,216.58,216.8,216.51,216.76,32185.0,214.662,214.8801,214.5926,214.8404,32185.0
2021-01-19 14:50:00,216.76,216.85,216.5,216.62,40648.0,214.8404,214.9296,214.5827,214.7017,40648.0
2021-01-19 14:55:00,216.62,216.63,216.37,216.47,40430.0,214.7017,214.7116,214.4539,214.553,40430.0
2021-01-19 15:00:00,216.46,216.6,216.44,216.51,37209.0,214.5431,214.6818,214.5233,214.5926,37209.0
2021-01-19 15:05:00,216.51,216.59,216.42,216.54,40698.0,214.5926,214.6719,214.5034,214.6224,40698.0
2021-01-19 15:10:00,216.53,216.59,216.44,216.45,30966.0,214.6125,214.6719,214.5233,214.5332,30966.0
2021-01-19 15:15:00,216.46,216.59,216.42,216.51,43854.0,214.5431,214.6719,214.5034,214.5926,43854.0
2021-01-19 15:20:00,216.51,216.52,216.32,216.36,33892.0,214.5926,214.6026,214.4043,214.444,33892.0
2021-01-19 15:25:00,216.35,216.73,216.33,216.66,47126.0,214.4341,214.8107,214.4142,214.7413,47126.0
2021-01-19 15:30:00,216.67,216.85,216.61,216.84,76972.0,214.7512,214.9296,214.6918,214.9197,76972.0
2021-01-19 15:35:00,216.84,216.96,216.74,216.84,48444.0,214.9197,215.0387,214.8206,214.9197,48444.0
2021-01-19 15:40:00,216.81,216.97,216.72,216.93,49031.0,214.89,215.0486,214.8008,215.0089,49031.0
2021-01-19 15:45:00,216.92,216.95,216.74,216.8,57107.0,214.999,215.0287,214.8206,214.8801,57107.0
2021-01-19 15:50:00,216.8,216.94,216.57,216.87,90589.0,214.8801,215.0188,214.6521,214.9495,90589.0
2021-01-19 15:55:00,216.88,216.97,216.64,216.88,211622.0,214.9594,215.0486,214.7215,214.9594,211622.0
2021-01-20 09:30:00,221.99,222.2,219.97,222.13,595705.0,220.0241,220.2323,218.022,220.1629,595705.0
2021-01-20 09:35:00,222.13,223.39,222.08,223.3,382604.0,220.1629,221.4117,220.1133,221.3225,382604.0
2021-01-20 09:40:00,223.4,223.94,223.13,223.64,255275.0,221.4216,221.9568,221.154,221.6595,255275.0
2021-01-20 09:45:00,223.6,223.7,222.3,222.68,149327.0,221.6199,221.719,220.3314,220.708,149327.0
2021-01-20 09:50:00,222.64,222.89,220.92,221.47,184015.0,220.6684,220.9161,218.9636,219.5087,184015.0
2021-01-20 09:55:00,221.48,222.03,221.44,221.93,128843.0,219.5186,220.0638,219.479,219.9646,128843.0
2021-01-20 10:00:00,221.92,222.79,221.88,222.61,114185.0,219.9547,220.817,219.9151,220.6386,114185.0
2021-01-20 10:05:00,222.59,222.87,222.42,222.58,94726.0,220.6188,220.8963,220.4503,220.6089,94726.0
2021-01-20 10:10:00,222.61,223.22,222.55,222.69,115363.0,220.6386,221.2432,220.5792,220.7179,115363.0
2021-01-20 10:15:00,222.68,223.26,222.58,222.78,103557.0,220.708,221.2829,220.6089,220.8071,103557.0
2021-01-20 10:20:00,222.74,223.28,222.46,223.09,114428.0,220.7675,221.3027,220.49,221.1144,114428.0
2021-01-20 10:25:00,223.1,223.22,222.87,223.05,110062.0,221.1243,221.2432,220.8963,221.0747,110062.0
2021-01-20 10:30:00,223.07,224.14,223.02,224.1,159402.0,221.0945,222.1551,221.045,222.1154,159402.0
2021-01-20 10:35:00,224.08,224.64,224.07,224.17,195346.0,222.0956,222.6506,222.0857,222.1848,195346.0
2021-01-20 10:40:00,224.21,224.5,223.55,223.63,131736.0,222.2245,222.5119,221.5703,221.6496,131736.0
2021-01-20 10:45:00,223.59,223.77,223.16,223.32,76584.0,221.6099,221.7884,221.1838,221.3423,76584.0
2021-01-20 10:50:00,223.33,223.92,223.16,223.92,67657.0,221.3522,221.937,221.1838,221.937,67657.0
2021-01-20 10:55:00,223.95,224.03,223.54,223.56,90471.0,221.9668,222.046,221.5604,221.5802,90471.0
2021-01-20 11:00:00,223.55,223.57,223.06,223.08,90558.0,221.5703,221.5901,221.0846,221.1045,90558.0
2021-01-20 11:05:00,223.03,223.36,222.47,223.27,136350.0,221.0549,221.382,220.4999,221.2928,136350.0
2021-01-20 11:10:00,223.31,223.74,222.81,223.14,147215.0,221.3324,221.7586,220.8369,221.1639,147215.0
2021-01-20 11:15:00,223.31,223.56,223.02,223.39,77873.0,221.3324,221.5802,221.045,221.4117,77873.0
2021-01-20 11:20:00,223.36,224.21,223.33,224.1,93351.0,221.382,222.2245,221.3522,222.1154,93351.0
2021-01-20 11:25:00,224.13,224.4,224.05,224.23,92355.0,222.1452,222.4128,222.0659,222.2443,92355.0
2021-01-20 11:30:00,224.22,224.22,223.52,223.67,62705.0,222.2344,222.2344,221.5406,221.6892,62705.0
2021-01-20 11:35:00,223.67,223.67,223.23,223.23,50940.0,221.6892,221.6892,221.2531,221.2531,50940.0
2021-01-20 11:40:00,223.27,223.47,223.23,223.34,46510.0,221.2928,221.491,221.2531,221.3622,46510.0
2021-01-20 11:45:00,223.36,223.48,223.31,223.48,41667.0,221.382,221.5009,221.3324,221.5009,41667.0
2021-01-20 11:50:00,223.5,224.15,223.49,223.9,51715.0,221.5207,222.165,221.5108,221.9172,51715.0
2021-01-20 11:55:00,223.9,224.15,223.83,224.1,37300.0,221.9172,222.165,221.8478,222.1154,37300.0
2021-01-20 12:00:00,224.12,224.21,223.67,223.73,45039.0,222.1353,222.2245,221.6892,221.7487,45039.0
2021-01-20 12:05:00,223.74,223.79,223.4,223.44,39816.0,221.7586,221.8082,221.4216,221.4613,39816.0
2021-01-20 12:10:00,223.47,223.47,223.15,223.16,31314.0,221.491,221.491,221.1738,221.1838,31314.0
2021-01-20 12:15:00,223.16,223.29,222.92,222.92,44369.0,221.1838,221.3126,220.9459,220.9459,44369.0
2021-01-20 12:20:00,222.92,223.6,222.92,223.38,72985.0,220.9459,221.6199,220.9459,221.4018,72985.0
2021-01-20 12:25:00,223.37,223.57,223.16,223.46,59806.0,221.3919,221.5901,221.1838,221.4811,59806.0
2021-01-20 12:30:00,223.45,223.45,223.08,223.23,47384.0,221.4712,221.4712,221.1045,221.2531,47384.0
2021-01-20 12:35:00,223.23,223.28,223.0,223.05,33240.0,221.2531,221.3027,221.0252,221.0747,33240.0
2021-01-20 12:40:00,223.03,223.21,222.86,222.96,34590.0,221.0549,221.2333,220.8864,220.9855,34590.0
2021-01-20 12:45:00,222.92,222.92,222.5,222.54,38639.0,220.9459,220.9459,220.5296,220.5692,38639.0
2021-01-20 12:50:00,222.53,222.7,222.47,222.47,24993.0,220.5593,220.7278,220.4999,220.4999,24993.0
2021-01-20 12:55:00,222.48,222.66,222.42,222.56,45737.0,220.5098,220.6882,220.4503,220.5891,45737.0
2021-01-20 13:00:00,222.55,222.83,222.55,222.73,32894.0,220.5792,220.8567,220.5792,220.7576,32894.0
2021-01-20 13:05:00,222.74,222.76,222.32,222.56,40914.0,220.7675,220.7873,220.3512,220.5891,40914.0
2021-01-20 13:10:00,222.56,222.79,222.35,222.7,30715.0,220.5891,220.817,220.3809,220.7278,30715.0
2021-01-20 13:15:00,222.74,222.85,222.56,222.6,26437.0,220.7675,220.8765,220.5891,220.6287,26437.0
2021-01-20 13:20:00,222.56,222.82,222.41,222.75,28688.0,220.5891,220.8468,220.4404,220.7774,28688.0
2021-01-20 13:25:00,222.79,223.04,222.72,222.79,43488.0,220.817,221.0648,220.7476,220.817,43488.0
2021-01-20 13:30:00,222.79,223.15,222.79,223.07,42009.0,220.817,221.1738,220.817,221.0945,42009.0
2021-01-20 13:35:00,223.05,223.08,222.75,222.77,35541.0,221.0747,221.1045,220.7774,220.7972,35541.0
2021-01-20 13:40:00,222.75,222.75,222.46,222.51,49227.0,220.7774,220.7774,220.49,220.5395,49227.0
2021-01-20 13:45:00,222.49,222.82,222.44,222.57,27318.0,220.5197,220.8468,220.4701,220.599,27318.0
2021-01-20 13:50:00,222.54,222.58,222.43,222.46,136357.0,220.5692,220.6089,220.4602,220.49,136357.0
2021-01-20 13:55:00,222.44,222.92,222.43,222.9,31756.0,220.4701,220.9459,220.4602,220.9261,31756.0
2021-01-20 14:00:00,222.9,222.96,222.8,222.93,29074.0,220.9261,220.9855,220.8269,220.9558,29074.0
2021-01-20 14:05:00,222.91,223.12,222.76,223.06,58857.0,220.936,221.1441,220.7873,221.0846,58857.0
2021-01-20 14:10:00,223.04,223.08,222.81,223.01,36373.0,221.0648,221.1045,220.8369,221.0351,36373.0
2021-01-20 14:15:00,222.99,223.3,222.91,223.22,21291.0,221.0153,221.3225,220.936,221.2432,21291.0
2021-01-20 14:20:00,223.19,223.35,223.11,223.23,28111.0,221.2135,221.3721,221.1342,221.2531,28111.0
2021-01-20 14:25:00,223.2,223.44,223.14,223.37,20011.0,221.2234,221.4613,221.1639,221.3919,20011.0
2021-01-20 14:30:00,223.3,223.32,223.05,223.13,20377.0,221.3225,221.3423,221.0747,221.154,20377.0
2021-01-20 14:35:00,223.14,223.26,223.0,223.06,27093.0,221.1639,221.2829,221.0252,221.0846,27093.0
2021-01-20 14:40:00,223.04,223.3,222.98,223.21,32956.0,221.0648,221.3225,221.0053,221.2333,32956.0
2021-01-20 14:45:00,223.23,223.28,223.13,223.21,30133.0,221.2531,221.3027,221.154,221.2333,30133.0
2021-01-20 14:50:00,223.22,223.4,223.21,223.37,33077.0,221.2432,221.4216,221.2333,221.3919,33077.0
2021-01-20 14:55:00,223.31,223.48,223.13,223.19,42506.0,221.3324,221.5009,221.154,221.2135,42506.0
2021-01-20 15:00:00,223.2,223.23,223.05,223.08,28465.0,221.2234,221.2531,221.0747,221.1045,28465.0
2021-01-20 15:05:00,223.07,223.5,223.05,223.36,44717.0,221.0945,221.5207,221.0747,221.382,44717.0
2021-01-20 15:10:00,223.36,223.47,223.15,223.21,42682.0,221.382,221.491,221.1738,221.2333,42682.0
2021-01-20 15:15:00,223.19,223.45,223.1,223.25,33517.0,221.2135,221.4712,221.1243,221.273,33517.0
2021-01-20 15:20:00,223.25,223.29,223.08,223.17,37060.0,221.273,221.3126,221.1045,221.1937,37060.0
2021-01-20 15:25:00,223.2,223.37,222.97,222.97,38991.0,221.2234,221.3919,220.9954,220.9954,38991.0
2021-01-20 15:30:00,222.96,223.25,222.95,223.18,50963.0,220.9855,221.273,220.9756,221.2036,50963.0
2021-01-20 15:35:00,223.17,223.17,222.85,222.91,54270.0,221.1937,221.1937,220.8765,220.936,54270.0
2021-01-20 15:40:00,222.9,223.28,222.86,223.23,78629.0,220.9261,221.3027,220.8864,221.2531,78629.0
2021-01-20 15:45:00,223.23,223.42,223.18,223.35,89876.0,221.2531,221.4415,221.2036,221.3721,89876.0
2021-01-20 15:50:00,223.33,223.59,223.2,223.51,130470.0,221.3522,221.6099,221.2234,221.5307,130470.0
2021-01-20 15:55:00,223.53,223.69,223.36,223.45,253766.0,221.5505,221.7091,221.382,221.4712,253766.0
2021-01-21 09:30:00,223.69,224.74,221.5,221.91,331826.0,221.7091,222.7498,219.5385,219.9448,331826.0
2021-01-21 09:35:00,221.76,222.92,221.64,222.58,114540.0,219.7962,220.9459,219.6772,220.6089,114540.0
2021-01-21 09:40:00,222.58,222.8,222.02,222.5,89765.0,220.6089,220.8269,220.0538,220.5296,89765.0
2021-01-21 09:45:00,222.54,223.0,222.31,222.64,58264.0,220.5692,221.0252,220.3413,220.6684,58264.0
2021-01-21 09:50:00,222.56,222.96,222.21,222.62,47907.0,220.5891,220.9855,220.2422,220.6485,47907.0
2021-01-21 09:55:00,222.57,222.63,221.9,222.13,81755.0,220.599,220.6584,219.9349,220.1629,81755.0
2021-01-21 10:00:00,222.07,222.12,221.4,221.4,55567.0,220.1034,220.153,219.4393,219.4393,55567.0
2021-01-21 10:05:00,221.38,221.78,221.07,221.7,60844.0,219.4195,219.816,219.1123,219.7367,60844.0
2021-01-21 10:10:00,221.75,222.23,221.7,221.86,41053.0,219.7862,220.262,219.7367,219.8953,41053.0
2021-01-21 10:15:00,221.9,222.44,221.88,222.36,53755.0,219.9349,220.4701,219.9151,220.3908,53755.0
2021-01-21 10:20:00,222.35,222.35,221.89,222.02,48352.0,220.3809,220.3809,219.925,220.0538,48352.0
2021-01-21 10:25:00,222.09,222.13,221.51,221.68,42079.0,220.1232,220.1629,219.5484,219.7169,42079.0
2021-01-21 10:30:00,221.75,221.84,221.2,221.3,50452.0,219.7862,219.8754,219.2411,219.3402,50452.0
2021-01-21 10:35:00,221.35,221.4,221.13,221.18,46201.0,219.3898,219.4393,219.1717,219.2213,46201.0
2021-01-21 10:40:00,221.17,221.55,221.07,221.09,60886.0,219.2114,219.588,219.1123,219.1321,60886.0
2021-01-21 10:45:00,221.1,221.27,220.82,220.96,58599.0,219.142,219.3105,218.8645,219.0032,58599.0
2021-01-21 10:50:00,220.95,221.44,220.93,221.22,82812.0,218.9933,219.479,218.9735,219.2609,82812.0
2021-01-21 10:55:00,221.2,221.5,221.11,221.4,35019.0,219.2411,219.5385,219.1519,219.4393,35019.0
2021-01-21 11:00:00,221.39,222.38,221.38,222.36,76283.0,219.4294,220.4107,219.4195,220.3908,76283.0
2021-01-21 11:05:00,222.33,222.56,222.13,222.55,62951.0,220.3611,220.5891,220.1629,220.5792,62951.0
2021-01-21 11:10:00,222.54,222.54,221.85,221.99,56976.0,220.5692,220.5692,219.8854,220.0241,56976.0
2021-01-21 11:15:00,221.98,222.48,221.78,222.14,41317.0,220.0142,220.5098,219.816,220.1728,41317.0
2021-01-21 11:20:00,222.17,222.83,222.05,222.44,55833.0,220.2025,220.8567,220.0836,220.4701,55833.0
2021-01-21 11:25:00,222.45,222.95,222.41,222.75,59010.0,220.48,220.9756,220.4404,220.7774,59010.0
2021-01-21 11:30:00,222.66,222.75,222.29,222.51,37390.0,220.6882,220.7774,220.3215,220.5395,37390.0
2021-01-21 11:35:00,222.53,222.75,221.96,222.34,38265.0,220.5593,220.7774,219.9944,220.371,38265.0
2021-01-21 11:40:00,222.32,222.38,222.0,222.15,17998.0,220.3512,220.4107,220.034,220.1827,17998.0
2021-01-21 11:45:00,222.17,222.48,222.17,222.29,26401.0,220.2025,220.5098,220.2025,220.3215,26401.0
2021-01-21 11:50:00,222.29,222.9,222.28,222.87,35664.0,220.3215,220.9261,220.3115,220.8963,35664.0
2021-01-21 11:55:00,222.87,222.99,222.63,222.65,36245.0,220.8963,221.0153,220.6584,220.6783,36245.0
2021-01-21 12:00:00,222.66,222.67,222.24,222.32,26746.0,220.6882,220.6981,220.2719,220.3512,26746.0
2021-01-21 12:05:00,222.3,222.39,221.98,221.99,24350.0,220.3314,220.4206,220.0142,220.0241,24350.0
2021-01-21 12:10:00,222.0,222.22,221.68,221.84,29066.0,220.034,220.2521,219.7169,219.8754,29066.0
2021-01-21 12:15:00,221.81,221.87,221.62,221.68,32411.0,219.8457,219.9052,219.6574,219.7169,32411.0
2021-01-21 12:20:00,221.65,222.17,221.62,222.11,25301.0,219.6871,220.2025,219.6574,220.1431,25301.0
2021-01-21 12:25:00,222.1,222.19,221.87,222.07,22157.0,220.1331,220.2223,219.9052,220.1034,22157.0
2021-01-21 12:30:00,222.13,222.45,221.89,222.4,28332.0,220.1629,220.48,219.925,220.4305,28332.0
2021-01-21 12:35:00,222.37,222.58,222.37,222.5,22074.0,220.4007,220.6089,220.4007,220.5296,22074.0
2021-01-21 12:40:00,222.52,222.99,222.51,222.79,35094.0,220.5494,221.0153,220.5395,220.817,35094.0
2021-01-21 12:45:00,222.72,222.84,222.61,222.8,23615.0,220.7476,220.8666,220.6386,220.8269,23615.0
2021-01-21 12:50:00,222.78,222.78,222.24,222.24,15788.0,220.8071,220.8071,220.2719,220.2719,15788.0
2021-01-21 12:55:00,222.19,222.63,222.15,222.63,24814.0,220.2223,220.6584,220.1827,220.6584,24814.0
2021-01-21 13:00:00,222.64,222.67,222.34,222.38,23421.0,220.6684,220.6981,220.371,220.4107,23421.0
2021-01-21 13:05:00,222.41,222.51,222.02,222.03,24376.0,220.4404,220.5395,220.0538,220.0638,24376.0
2021-01-21 13:10:00,222.1,222.48,222.07,222.46,24057.0,220.1331,220.5098,220.1034,220.49,24057.0
2021-01-21 13:15:00,222.46,222.74,222.4,222.74,73815.0,220.49,220.7675,220.4305,220.7675,73815.0
2021-01-21 13:20:00,222.71,222.99,222.71,222.96,38032.0,220.7377,221.0153,220.7377,220.9855,38032.0
2021-01-21 13:25:00,222.96,223.16,222.92,223.12,37385.0,220.9855,221.1838,220.9459,221.1441,37385.0
2021-01-21 13:30:00,223.12,223.5,222.9,222.94,49352.0,221.1441,221.5207,220.9261,220.9657,49352.0
2021-01-21 13:35:00,222.94,223.1,222.81,222.91,26489.0,220.9657,221.1243,220.8369,220.936,26489.0
2021-01-21 13:40:00,222.87,223.09,222.87,222.97,18130.0,220.8963,221.1144,220.8963,220.9954,18130.0
2021-01-21 13:45:00,222.97,223.26,222.9,223.05,34860.0,220.9954,221.2829,220.9261,221.0747,34860.0
2021-01-21 13:50:00,223.06,223.29,223.04,223.13,29465.0,221.0846,221.3126,221.0648,221.154,29465.0
2021-01-21 13:55:00,223.09,223.6,223.09,223.55,58298.0,221.1144,221.6199,221.1144,221.5703,58298.0
2021-01-21 14:00:00,223.54,223.62,223.31,223.38,44116.0,221.5604,221.6397,221.3324,221.4018,44116.0
2021-01-21 14:05:00,223.34,223.35,222.9,223.13,48169.0,221.3622,221.3721,220.9261,221.154,48169.0
2021-01-21 14:10:00,223.08,223.37,222.94,223.21,66194.0,221.1045,221.3919,220.9657,221.2333,66194.0
2021-01-21 14:15:00,223.21,223.35,223.02,223.35,31833.0,221.2333,221.3721,221.045,221.3721,31833.0
2021-01-21 14:20:00,223.35,223.42,223.16,223.31,16061.0,221.3721,221.4415,221.1838,221.3324,16061.0
2021-01-21 14:25:00,223.29,223.33,222.93,222.96,27542.0,221.3126,221.3522,220.9558,220.9855,27542.0
2021-01-21 14:30:00,222.96,222.99,222.6,222.93,32779.0,220.9855,221.0153,220.6287,220.9558,32779.0
2021-01-21 14:35:00,222.94,223.03,222.68,222.88,20338.0,220.9657,221.0549,220.708,220.9062,20338.0
2021-01-21 14:40:00,222.83,222.85,222.57,222.57,19560.0,220.8567,220.8765,220.599,220.599,19560.0
2021-01-21 14:45:00,222.59,222.74,222.48,222.73,17466.0,220.6188,220.7675,220.5098,220.7576,17466.0
2021-01-21 14:50:00,222.76,222.82,222.64,222.76,18696.0,220.7873,220.8468,220.6684,220.7873,18696.0
2021-01-21 14:55:00,222.77,222.85,222.6,222.66,18050.0,220.7972,220.8765,220.6287,220.6882,18050.0
2021-01-21 15:00:00,222.66,222.69,222.46,222.55,26106.0,220.6882,220.7179,220.49,220.5792,26106.0
2021-01-21 15:05:00,222.56,222.58,222.38,222.57,22562.0,220.5891,220.6089,220.4107,220.599,22562.0
2021-01-21 15:10:00,222.55,222.69,222.5,222.64,29707.0,220.5792,220.7179,220.5296,220.6684,29707.0
2021-01-21 15:15:00,222.69,222.98,222.5,222.53,38303.0,220.7179,221.0053,220.5296,220.5593,38303.0
2021-01-21 15:20:00,222.52,222.66,222.49,222.66,30727.0,220.5494,220.6882,220.5197,220.6882,30727.0
2021-01-21 15:25:00,222.66,222.66,222.32,222.41,42205.0,220.6882,220.6882,220.3512,220.4404,42205.0
2021-01-21 15:30:00,222.44,222.96,222.44,222.62,42154.0,220.4701,220.9855,220.4701,220.6485,42154.0
2021-01-21 15:35:00,222.62,222.99,222.55,222.68,41221.0,220.6485,221.0153,220.5792,220.708,41221.0
2021-01-21 15:40:00,222.72,222.86,222.43,222.6,41719.0,220.7476,220.8864,220.4602,220.6287,41719.0
2021-01-21 15:45:00,222.63,222.8,222.56,222.65,59999.0,220.6584,220.8269,220.5891,220.6783,59999.0
2021-01-21 15:50:00,222.72,222.8,222.54,222.56,105523.0,220.7476,220.8269,220.5692,220.5891,105523.0
2021-01-21 15:55:00,222.57,222.99,222.13,222.19,362590.0,220.599,221.0153,220.1629,220.2223,362590.0
2021-01-22 09:30:00,225.0,225.0,223.75,224.85,357784.0,223.0075,223.0075,221.7685,222.8588,357784.0
2021-01-22 09:35:00,224.89,226.57,224.88,225.67,324366.0,222.8984,224.5636,222.8885,223.6715,324366.0
2021-01-22 09:40:00,225.62,226.3,224.65,225.0,154876.0,223.622,224.2959,222.6606,223.0075,154876.0
2021-01-22 09:45:00,225.1,226.3,224.9,226.12,125945.0,223.1066,224.2959,222.9083,224.1175,125945.0
2021-01-22 09:50:00,226.08,226.85,225.73,226.5,195533.0,224.0779,224.8411,223.731,224.4942,195533.0
2021-01-22 09:55:00,226.53,227.14,226.42,226.53,182427.0,224.5239,225.1285,224.4149,224.5239,182427.0
2021-01-22 10:00:00,226.54,226.91,226.46,226.5,75125.0,224.5338,224.9005,224.4545,224.4942,75125.0
2021-01-22 10:05:00,226.56,227.27,226.46,227.24,81232.0,224.5536,225.2574,224.4545,225.2276,81232.0
2021-01-22 10:10:00,227.24,227.25,226.46,226.64,98067.0,225.2276,225.2375,224.4545,224.6329,98067.0
2021-01-22 10:15:00,226.64,226.69,225.92,226.1,107573.0,224.6329,224.6825,223.9193,224.0977,107573.0
2021-01-22 10:20:00,226.15,226.37,225.59,225.74,74322.0,224.1473,224.3653,223.5922,223.7409,74322.0
2021-01-22 10:25:00,225.72,225.73,225.18,225.34,59883.0,223.7211,223.731,223.1859,223.3444,59883.0
2021-01-22 10:30:00,225.35,226.12,225.35,225.66,87234.0,223.3544,224.1175,223.3544,223.6616,87234.0
2021-01-22 10:35:00,225.73,226.03,225.67,226.03,57099.0,223.731,224.0283,223.6715,224.0283,57099.0
2021-01-22 10:40:00,225.93,226.09,225.77,225.94,34881.0,223.9292,224.0878,223.7706,223.9391,34881.0
2021-01-22 10:45:00,225.94,225.99,225.51,225.81,104953.0,223.9391,223.9887,223.5129,223.8103,104953.0
2021-01-22 10:50:00,225.82,226.38,225.77,226.33,58133.0,223.8202,224.3752,223.7706,224.3257,58133.0
2021-01-22 10:55:00,226.33,226.62,225.79,225.91,114833.0,224.3257,224.6131,223.7905,223.9094,114833.0
2021-01-22 11:00:00,225.87,226.14,225.78,226.08,52086.0,223.8698,224.1374,223.7806,224.0779,52086.0
2021-01-22 11:05:00,226.1,226.24,225.98,226.21,56335.0,224.0977,224.2365,223.9788,224.2067,56335.0
2021-01-22 11:10:00,226.2,226.93,226.17,226.92,139152.0,224.1968,224.9204,224.1671,224.9105,139152.0
2021-01-22 11:15:00,226.92,227.04,226.75,226.99,125820.0,224.9105,225.0294,224.742,224.9798,125820.0
2021-01-22 11:20:00,227.01,227.53,226.99,227.33,177853.0,224.9997,225.5151,224.9798,225.3168,177853.0
2021-01-22 11:25:00,227.33,227.79,227.18,227.34,189425.0,225.3168,225.7728,225.1682,225.3267,189425.0
2021-01-22 11:30:00,227.37,227.51,226.56,226.63,149926.0,225.3565,225.4952,224.5536,224.623,149926.0
2021-01-22 11:35:00,226.65,226.8,226.06,226.26,77411.0,224.6428,224.7915,224.0581,224.2563,77411.0
2021-01-22 11:40:00,226.26,226.87,226.16,226.8,64521.0,224.2563,224.8609,224.1572,224.7915,64521.0
2021-01-22 11:45:00,226.81,227.01,226.57,226.57,56466.0,224.8014,224.9997,224.5636,224.5636,56466.0
2021-01-22 11:50:00,226.57,226.92,226.43,226.81,23621.0,224.5636,224.9105,224.4248,224.8014,23621.0
2021-01-22 11:55:00,226.74,226.91,226.4,226.46,31096.0,224.732,224.9005,224.3951,224.4545,31096.0
2021-01-22 12:00:00,226.5,226.83,226.11,226.15,39581.0,224.4942,224.8213,224.1076,224.1473,39581.0
2021-01-22 12:05:00,226.14,226.47,226.01,226.42,41260.0,224.1374,224.4644,224.0085,224.4149,41260.0
2021-01-22 12:10:00,226.36,226.53,226.21,226.27,31934.0,224.3554,224.5239,224.2067,224.2662,31934.0
2021-01-22 12:15:00,226.32,226.53,226.3,226.31,17543.0,224.3158,224.5239,224.2959,224.3059,17543.0
2021-01-22 12:20:00,226.31,226.47,226.21,226.27,41400.0,224.3059,224.4644,224.2067,224.2662,41400.0
2021-01-22 12:25:00,226.3,226.59,226.28,226.41,38107.0,224.2959,224.5834,224.2761,224.405,38107.0
2021-01-22 12:30:00,226.42,226.49,226.25,226.46,24143.0,224.4149,224.4843,224.2464,224.4545,24143.0
2021-01-22 12:35:00,226.44,226.46,226.28,226.35,22410.0,224.4347,224.4545,224.2761,224.3455,22410.0
2021-01-22 12:40:00,226.32,226.4,225.91,225.93,29672.0,224.3158,224.3951,223.9094,223.9292,29672.0
2021-01-22 12:45:00,225.91,226.09,225.86,226.03,32578.0,223.9094,224.0878,223.8598,224.0283,32578.0
2021-01-22 12:50:00,226.06,226.26,226.04,226.26,31479.0,224.0581,224.2563,224.0382,224.2563,31479.0
2021-01-22 12:55:00,226.24,226.39,226.0,226.29,53964.0,224.2365,224.3851,223.9986,224.286,53964.0
2021-01-22 13:00:00,226.31,226.42,226.21,226.32,25308.0,224.3059,224.4149,224.2067,224.3158,25308.0
2021-01-22 13:05:00,226.35,226.4,226.06,226.17,244312.0,224.3455,224.3951,224.0581,224.1671,244312.0
2021-01-22 13:10:00,226.15,226.24,226.1,226.17,39173.0,224.1473,224.2365,224.0977,224.1671,39173.0
2021-01-22 13:15:00,226.19,226.33,226.1,226.3,39270.0,224.1869,224.3257,224.0977,224.2959,39270.0
2021-01-22 13:20:00,226.3,226.66,226.26,226.58,41463.0,224.2959,224.6528,224.2563,224.5735,41463.0
2021-01-22 13:25:00,226.57,226.63,226.44,226.49,20540.0,224.5636,224.623,224.4347,224.4843,20540.0
2021-01-22 13:30:00,226.47,226.62,226.36,226.62,34196.0,224.4644,224.6131,224.3554,224.6131,34196.0
2021-01-22 13:35:00,226.61,226.97,226.6,226.68,48825.0,224.6032,224.96,224.5933,224.6726,48825.0
2021-01-22 13:40:00,226.68,226.68,226.34,226.57,45543.0,224.6726,224.6726,224.3356,224.5636,45543.0
2021-01-22 13:45:00,226.56,226.62,226.24,226.31,35098.0,224.5536,224.6131,224.2365,224.3059,35098.0
2021-01-22 13:50:00,226.31,226.42,226.14,226.27,41131.0,224.3059,224.4149,224.1374,224.2662,41131.0
2021-01-22 13:55:00,226.3,226.67,226.14,226.15,43474.0,224.2959,224.6627,224.1374,224.1473,43474.0
2021-01-22 14:00:00,226.14,226.33,226.06,226.33,30908.0,224.1374,224.3257,224.0581,224.3257,30908.0
2021-01-22 14:05:00,226.3,226.41,226.07,226.31,36759.0,224.2959,224.405,224.068,224.3059,36759.0
2021-01-22 14:10:00,226.33,226.37,226.13,226.37,41611.0,224.3257,224.3653,224.1275,224.3653,41611.0
2021-01-22 14:15:00,226.37,226.41,226.23,226.39,45117.0,224.3653,224.405,224.2266,224.3851,45117.0
2021-01-22 14:20:00,226.37,226.41,226.25,226.31,22391.0,224.3653,224.405,224.2464,224.3059,22391.0
2021-01-22 14:25:00,226.31,226.32,225.95,226.04,43103.0,224.3059,224.3158,223.949,224.0382,43103.0
2021-01-22 14:30:00,226.07,226.08,225.68,225.73,43535.0,224.068,224.0779,223.6814,223.731,43535.0
2021-01-22 14:35:00,225.74,225.75,225.39,225.4,49981.0,223.7409,223.7508,223.394,223.4039,49981.0
2021-01-22 14:40:00,225.39,225.55,225.31,225.47,49045.0,223.394,223.5526,223.3147,223.4733,49045.0
2021-01-22 14:45:00,225.44,225.47,225.21,225.32,38065.0,223.4436,223.4733,223.2156,223.3246,38065.0
2021-01-22 14:50:00,225.32,225.58,225.12,225.58,52186.0,223.3246,223.5823,223.1264,223.5823,52186.0
2021-01-22 14:55:00,225.51,225.83,225.48,225.73,29192.0,223.5129,223.8301,223.4832,223.731,29192.0
2021-01-22 15:00:00,225.7,225.76,225.61,225.65,28620.0,223.7013,223.7607,223.6121,223.6517,28620.0
2021-01-22 15:05:00,225.66,226.04,225.55,226.03,50040.0,223.6616,224.0382,223.5526,224.0283,50040.0
2021-01-22 15:10:00,226.03,226.03,225.79,225.84,43211.0,224.0283,224.0283,223.7905,223.84,43211.0
2021-01-22 15:15:00,225.85,226.12,225.85,225.91,45579.0,223.8499,224.1175,223.8499,223.9094,45579.0
2021-01-22 15:20:00,225.9,226.23,225.89,226.18,45968.0,223.8995,224.2266,223.8896,224.177,45968.0
2021-01-22 15:25:00,226.19,226.5,226.18,226.38,68117.0,224.1869,224.4942,224.177,224.3752,68117.0
2021-01-22 15:30:00,226.38,226.53,226.33,226.42,60320.0,224.3752,224.5239,224.3257,224.4149,60320.0
2021-01-22 15:35:00,226.42,226.52,226.35,226.43,55545.0,224.4149,224.514,224.3455,224.4248,55545.0
2021-01-22 15:40:00,226.43,226.56,226.35,226.44,75278.0,224.4248,224.5536,224.3455,224.4347,75278.0
2021-01-22 15:45:00,226.41,227.29,226.21,226.24,104824.0,224.405,225.2772,224.2067,224.2365,104824.0
2021-01-22 15:50:00,226.24,226.44,226.21,226.36,145676.0,224.2365,224.4347,224.2067,224.3554,145676.0
2021-01-22 15:55:00,226.36,226.4,225.68,225.69,317691.0,224.3554,224.3951,223.6814,223.6913,317691.0
2021-01-25 09:30:00,229.69,230.3,228.38,229.04,693471.0,227.6559,228.2605,226.3575,227.0117,693471.0
2021-01-25 09:35:00,229.07,229.8,228.84,228.99,134985.0,227.0414,227.765,226.8135,226.9621,134985.0
2021-01-25 09:40:00,228.9,229.13,227.91,228.38,125829.0,226.8729,227.1009,225.8917,226.3575,125829.0
2021-01-25 09:45:00,228.35,228.35,227.35,227.77,174420.0,226.3278,226.3278,225.3366,225.7529,174420.0
2021-01-25 09:50:00,227.8,227.85,227.33,227.59,114734.0,225.7827,225.8322,225.3168,225.5745,114734.0
2021-01-25 09:55:00,227.64,228.18,227.13,227.38,110167.0,225.6241,226.1593,225.1186,225.3664,110167.0
2021-01-25 10:00:00,227.37,227.87,227.15,227.58,122862.0,225.3565,225.852,225.1384,225.5646,122862.0
2021-01-25 10:05:00,227.52,227.65,226.69,226.74,108140.0,225.5051,225.634,224.6825,224.732,108140.0
2021-01-25 10:10:00,226.72,226.94,226.44,226.81,78909.0,224.7122,224.9303,224.4347,224.8014,78909.0
2021-01-25 10:15:00,226.86,227.24,226.74,226.91,89080.0,224.851,225.2276,224.732,224.9005,89080.0
2021-01-25 10:20:00,226.98,227.56,226.93,227.53,61323.0,224.9699,225.5448,224.9204,225.5151,61323.0
2021-01-25 10:25:00,227.58,227.58,226.42,226.84,89848.0,225.5646,225.5646,224.4149,224.8312,89848.0
2021-01-25 10:30:00,226.85,227.04,226.58,226.94,71592.0,224.8411,225.0294,224.5735,224.9303,71592.0
2021-01-25 10:35:00,226.94,227.01,226.35,226.45,56964.0,224.9303,224.9997,224.3455,224.4446,56964.0
2021-01-25 10:40:00,226.43,226.75,226.42,226.43,79175.0,224.4248,224.742,224.4149,224.4248,79175.0
2021-01-25 10:45:00,226.42,226.45,225.05,225.13,113863.0,224.4149,224.4446,223.057,223.1363,113863.0
2021-01-25 10:50:00,225.05,225.15,224.2,224.3,177518.0,223.057,223.1561,222.2145,222.3137,177518.0
2021-01-25 10:55:00,224.37,224.48,223.2,223.32,129236.0,222.383,222.4921,221.2234,221.3423,129236.0
2021-01-25 11:00:00,223.28,224.13,222.54,222.72,105552.0,221.3027,222.1452,220.5692,220.7476,105552.0
2021-01-25 11:05:00,222.77,222.85,221.5,221.61,145980.0,220.7972,220.8765,219.5385,219.6475,145980.0
2021-01-25 11:10:00,221.6,223.89,221.32,223.89,111715.0,219.6376,221.9073,219.36,221.9073,111715.0
2021-01-25 11:15:00,223.78,224.43,223.3,224.37,90300.0,221.7983,222.4425,221.3225,222.383,90300.0
2021-01-25 11:20:00,224.4,224.88,224.16,224.38,134223.0,222.4128,222.8885,222.1749,222.3929,134223.0
2021-01-25 11:25:00,224.43,224.47,223.29,223.6,55677.0,222.4425,222.4822,221.3126,221.6199,55677.0
2021-01-25 11:30:00,223.64,224.35,223.64,224.22,43814.0,221.6595,222.3632,221.6595,222.2344,43814.0
2021-01-25 11:35:00,224.18,224.75,224.04,224.46,42931.0,222.1947,222.7597,222.056,222.4722,42931.0
2021-01-25 11:40:00,224.43,224.74,224.25,224.73,53823.0,222.4425,222.7498,222.2641,222.7398,53823.0
2021-01-25 11:45:00,224.72,224.83,224.2,224.26,53820.0,222.7299,222.839,222.2145,222.274,53820.0
2021-01-25 11:50:00,224.3,225.1,224.24,224.9,67661.0,222.3137,223.1066,222.2542,222.9083,67661.0
2021-01-25 11:55:00,224.89,225.39,224.85,225.37,39120.0,222.8984,223.394,222.8588,223.3742,39120.0
2021-01-25 12:00:00,225.34,225.86,225.34,225.86,27041.0,223.3444,223.8598,223.3444,223.8598,27041.0
2021-01-25 12:05:00,225.86,225.86,225.27,225.55,30855.0,223.8598,223.8598,223.2751,223.5526,30855.0
2021-01-25 12:10:00,225.56,225.7,224.8,224.88,30677.0,223.5625,223.7013,222.8092,222.8885,30677.0
2021-01-25 12:15:00,224.81,225.38,224.2,224.5,63883.0,222.8191,223.3841,222.2145,222.5119,63883.0
2021-01-25 12:20:00,224.53,225.21,223.82,223.82,63400.0,222.5416,223.2156,221.8379,221.8379,63400.0
2021-01-25 12:25:00,223.94,224.61,223.93,224.51,40435.0,221.9568,222.6209,221.9469,222.5218,40435.0
2021-01-25 12:30:00,224.48,225.41,224.29,225.3,33593.0,222.4921,223.4138,222.3037,223.3048,33593.0
2021-01-25 12:35:00,225.3,225.39,224.77,224.81,19423.0,223.3048,223.394,222.7795,222.8191,19423.0
2021-01-25 12:40:00,224.87,225.3,224.83,225.12,29592.0,222.8786,223.3048,222.839,223.1264,29592.0
2021-01-25 12:45:00,225.11,225.67,225.02,225.42,80270.0,223.1165,223.6715,223.0273,223.4237,80270.0
2021-01-25 12:50:00,225.49,226.04,225.33,225.99,37207.0,223.4931,224.0382,223.3345,223.9887,37207.0
2021-01-25 12:55:00,225.98,226.35,225.82,226.27,45762.0,223.9788,224.3455,223.8202,224.2662,45762.0
2021-01-25 13:00:00,226.3,226.33,225.75,225.87,28462.0,224.2959,224.3257,223.7508,223.8698,28462.0
2021-01-25 13:05:00,225.79,225.92,225.51,225.88,30817.0,223.7905,223.9193,223.5129,223.8797,30817.0
2021-01-25 13:10:00,225.91,226.2,225.9,226.09,32554.0,223.9094,224.1968,223.8995,224.0878,32554.0
2021-01-25 13:15:00,226.13,226.16,225.74,225.78,25008.0,224.1275,224.1572,223.7409,223.7806,25008.0
2021-01-25 13:20:00,225.81,226.15,225.77,226.06,23393.0,223.8103,224.1473,223.7706,224.0581,23393.0
2021-01-25 13:25:00,226.05,226.11,225.76,225.9,33200.0,224.0482,224.1076,223.7607,223.8995,33200.0
2021-01-25 13:30:00,225.93,225.99,225.55,225.86,32336.0,223.9292,223.9887,223.5526,223.8598,32336.0
2021-01-25 13:35:00,225.81,226.0,225.73,225.96,28360.0,223.8103,223.9986,223.731,223.959,28360.0
2021-01-25 13:40:00,225.99,226.05,225.79,225.87,24207.0,223.9887,224.0482,223.7905,223.8698,24207.0
2021-01-25 13:45:00,225.89,226.21,225.87,226.12,26592.0,223.8896,224.2067,223.8698,224.1175,26592.0
2021-01-25 13:50:00,226.09,226.21,225.93,226.02,28035.0,224.0878,224.2067,223.9292,224.0184,28035.0
2021-01-25 13:55:00,225.99,226.42,225.98,226.35,53951.0,223.9887,224.4149,223.9788,224.3455,53951.0
2021-01-25 14:00:00,226.38,226.46,226.15,226.46,37503.0,224.3752,224.4545,224.1473,224.4545,37503.0
2021-01-25 14:05:00,226.45,226.47,225.98,226.25,31623.0,224.4446,224.4644,223.9788,224.2464,31623.0
2021-01-25 14:10:00,226.25,226.25,225.56,225.7,33146.0,224.2464,224.2464,223.5625,223.7013,33146.0
2021-01-25 14:15:00,225.7,225.81,225.35,225.58,39648.0,223.7013,223.8103,223.3544,223.5823,39648.0
2021-01-25 14:20:00,225.58,225.77,225.52,225.59,32078.0,223.5823,223.7706,223.5229,223.5922,32078.0
2021-01-25 14:25:00,225.58,225.68,225.35,225.67,28450.0,223.5823,223.6814,223.3544,223.6715,28450.0
2021-01-25 14:30:00,225.66,225.84,225.61,225.77,28460.0,223.6616,223.84,223.6121,223.7706,28460.0
2021-01-25 14:35:00,225.77,225.87,225.48,225.64,21637.0,223.7706,223.8698,223.4832,223.6418,21637.0
2021-01-25 14:40:00,225.67,225.85,225.55,225.74,23125.0,223.6715,223.8499,223.5526,223.7409,23125.0
2021-01-25 14:45:00,225.71,225.75,225.5,225.56,35044.0,223.7112,223.7508,223.503,223.5625,35044.0
2021-01-25 14:50:00,225.55,225.68,225.39,225.5,23788.0,223.5526,223.6814,223.394,223.503,23788.0
2021-01-25 14:55:00,225.52,225.8,225.47,225.56,28919.0,223.5229,223.8004,223.4733,223.5625,28919.0
2021-01-25 15:00:00,225.52,225.63,225.27,225.35,34909.0,223.5229,223.6319,223.2751,223.3544,34909.0
2021-01-25 15:05:00,225.31,225.48,225.21,225.34,23809.0,223.3147,223.4832,223.2156,223.3444,23809.0
2021-01-25 15:10:00,225.36,225.36,224.55,224.62,42599.0,223.3643,223.3643,222.5614,222.6308,42599.0
2021-01-25 15:15:00,224.59,225.43,224.43,225.23,76632.0,222.6011,223.4337,222.4425,223.2354,76632.0
2021-01-25 15:20:00,225.23,225.25,224.71,224.71,36218.0,223.2354,223.2552,222.72,222.72,36218.0
2021-01-25 15:25:00,224.7,224.9,224.52,224.62,29906.0,222.7101,222.9083,222.5317,222.6308,29906.0
2021-01-25 15:30:00,224.62,224.64,224.34,224.38,51622.0,222.6308,222.6506,222.3533,222.3929,51622.0
2021-01-25 15:35:00,224.37,224.6,224.32,224.56,52833.0,222.383,222.611,222.3335,222.5714,52833.0
2021-01-25 15:40:00,224.55,224.97,224.51,224.87,45317.0,222.5614,222.9777,222.5218,222.8786,45317.0
2021-01-25 15:45:00,224.86,225.2,224.85,225.17,62676.0,222.8687,223.2057,222.8588,223.176,62676.0
2021-01-25 15:50:00,225.21,225.48,225.0,225.36,107974.0,223.2156,223.4832,223.0075,223.3643,107974.0
2021-01-25 15:55:00,225.39,225.99,225.27,225.92,212987.0,223.394,223.9887,223.2751,223.9193,212987.0
2021-01-26 09:30:00,227.8,227.85,226.64,227.57,250658.0,225.7827,225.8322,224.6329,225.5547,250658.0
2021-01-26 09:35:00,227.65,227.91,227.01,227.47,90606.0,225.634,225.8917,224.9997,225.4556,90606.0
2021-01-26 09:40:00,227.46,227.46,226.15,226.19,58258.0,225.4457,225.4457,224.1473,224.1869,58258.0
2021-01-26 09:45:00,226.17,226.72,225.9,226.53,101091.0,224.1671,224.7122,223.8995,224.5239,101091.0
2021-01-26 09:50:00,226.55,226.61,225.87,226.4,53778.0,224.5437,224.6032,223.8698,224.3951,53778.0
2021-01-26 09:55:00,226.41,226.8,226.02,226.36,53308.0,224.405,224.7915,224.0184,224.3554,53308.0
2021-01-26 10:00:00,226.38,226.83,225.7,226.63,66587.0,224.3752,224.8213,223.7013,224.623,66587.0
2021-01-26 10:05:00,226.7,226.83,225.82,225.88,50357.0,224.6924,224.8213,223.8202,223.8797,50357.0
2021-01-26 10:10:00,225.89,225.91,224.66,224.87,98711.0,223.8896,223.9094,222.6705,222.8786,98711.0
2021-01-26 10:15:00,224.91,225.67,224.89,225.2,43300.0,222.9183,223.6715,222.8984,223.2057,43300.0
2021-01-26 10:20:00,225.22,225.69,225.09,225.61,42496.0,223.2255,223.6913,223.0967,223.6121,42496.0
2021-01-26 10:25:00,225.61,226.08,225.6,225.87,35416.0,223.6121,224.0779,223.6021,223.8698,35416.0
2021-01-26 10:30:00,225.88,226.67,225.73,226.52,48654.0,223.8797,224.6627,223.731,224.514,48654.0
2021-01-26 10:35:00,226.53,226.9,226.29,226.31,53518.0,224.5239,224.8906,224.286,224.3059,53518.0
2021-01-26 10:40:00,226.35,226.65,226.09,226.16,26069.0,224.3455,224.6428,224.0878,224.1572,26069.0
2021-01-26 10:45:00,226.1,226.61,226.09,226.51,37384.0,224.0977,224.6032,224.0878,224.5041,37384.0
2021-01-26 10:50:00,226.52,226.7,226.4,226.52,39798.0,224.514,224.6924,224.3951,224.514,39798.0
2021-01-26 10:55:00,226.47,227.1,226.47,227.09,49756.0,224.4644,225.0889,224.4644,225.0789,49756.0
2021-01-26 11:00:00,227.11,227.19,226.42,226.42,30792.0,225.0988,225.1781,224.4149,224.4149,30792.0
2021-01-26 11:05:00,226.55,226.57,225.54,225.59,32899.0,224.5437,224.5636,223.5427,223.5922,32899.0
2021-01-26 11:10:00,225.52,225.81,225.38,225.4,35745.0,223.5229,223.8103,223.3841,223.4039,35745.0
2021-01-26 11:15:00,225.43,225.88,225.42,225.79,19386.0,223.4337,223.8797,223.4237,223.7905,19386.0
2021-01-26 11:20:00,225.77,225.95,225.53,225.59,23313.0,223.7706,223.949,223.5328,223.5922,23313.0
2021-01-26 11:25:00,225.59,225.78,225.2,225.2,30461.0,223.5922,223.7806,223.2057,223.2057,30461.0
2021-01-26 11:30:00,225.2,225.5,225.2,225.34,26033.0,223.2057,223.503,223.2057,223.3444,26033.0
2021-01-26 11:35:00,225.32,225.41,225.03,225.12,34280.0,223.3246,223.4138,223.0372,223.1264,34280.0
2021-01-26 11:40:00,225.08,225.22,224.99,225.13,41723.0,223.0867,223.2255,222.9975,223.1363,41723.0
2021-01-26 11:45:00,225.1,225.26,224.78,224.8,32340.0,223.1066,223.2652,222.7894,222.8092,32340.0
2021-01-26 11:50:00,224.78,225.11,224.77,224.93,29387.0,222.7894,223.1165,222.7795,222.9381,29387.0
2021-01-26 11:55:00,224.91,224.93,224.64,224.65,21352.0,222.9183,222.9381,222.6506,222.6606,21352.0
2021-01-26 12:00:00,224.67,225.17,224.54,225.02,35457.0,222.6804,223.176,222.5515,223.0273,35457.0
2021-01-26 12:05:00,225.03,225.48,224.95,225.35,19088.0,223.0372,223.4832,222.9579,223.3544,19088.0
2021-01-26 12:10:00,225.38,225.9,225.38,225.83,48538.0,223.3841,223.8995,223.3841,223.8301,48538.0
2021-01-26 12:15:00,225.77,225.82,225.57,225.61,16911.0,223.7706,223.8202,223.5724,223.6121,16911.0
2021-01-26 12:20:00,225.63,225.88,225.44,225.47,35321.0,223.6319,223.8797,223.4436,223.4733,35321.0
2021-01-26 12:25:00,225.48,225.87,225.48,225.76,15380.0,223.4832,223.8698,223.4832,223.7607,15380.0
2021-01-26 12:30:00,225.77,225.9,225.34,225.35,36897.0,223.7706,223.8995,223.3444,223.3544,36897.0
2021-01-26 12:35:00,225.36,225.7,225.1,225.58,28253.0,223.3643,223.7013,223.1066,223.5823,28253.0
2021-01-26 12:40:00,225.59,225.71,225.44,225.65,26822.0,223.5922,223.7112,223.4436,223.6517,26822.0
2021-01-26 12:45:00,225.62,225.64,225.41,225.64,13086.0,223.622,223.6418,223.4138,223.6418,13086.0
2021-01-26 12:50:00,225.65,225.85,225.53,225.84,16452.0,223.6517,223.8499,223.5328,223.84,16452.0
2021-01-26 12:55:00,225.84,225.93,225.53,225.61,21877.0,223.84,223.9292,223.5328,223.6121,21877.0
2021-01-26 13:00:00,225.67,225.73,225.5,225.67,19848.0,223.6715,223.731,223.503,223.6715,19848.0
2021-01-26 13:05:00,225.65,225.72,225.46,225.68,19080.0,223.6517,223.7211,223.4634,223.6814,19080.0
2021-01-26 13:10:00,225.69,225.84,225.65,225.72,32926.0,223.6913,223.84,223.6517,223.7211,32926.0
2021-01-26 13:15:00,225.73,225.96,225.69,225.87,15976.0,223.731,223.959,223.6913,223.8698,15976.0
2021-01-26 13:20:00,225.91,226.01,225.82,225.95,28999.0,223.9094,224.0085,223.8202,223.949,28999.0
2021-01-26 13:25:00,225.95,226.14,225.75,225.79,18902.0,223.949,224.1374,223.7508,223.7905,18902.0
2021-01-26 13:30:00,225.76,225.85,225.66,225.72,14055.0,223.7607,223.8499,223.6616,223.7211,14055.0
2021-01-26 13:35:00,225.74,225.81,225.61,225.78,12920.0,223.7409,223.8103,223.6121,223.7806,12920.0
2021-01-26 13:40:00,225.78,225.94,225.76,225.86,16539.0,223.7806,223.9391,223.7607,223.8598,16539.0
2021-01-26 13:45:00,225.84,225.99,225.67,225.97,15451.0,223.84,223.9887,223.6715,223.9689,15451.0
2021-01-26 13:50:00,225.98,226.23,225.98,226.04,42723.0,223.9788,224.2266,223.9788,224.0382,42723.0
2021-01-26 13:55:00,226.08,226.09,225.84,225.88,18255.0,224.0779,224.0878,223.84,223.8797,18255.0
2021-01-26 14:00:00,225.92,226.08,225.84,225.94,15650.0,223.9193,224.0779,223.84,223.9391,15650.0
2021-01-26 14:05:00,225.9,226.06,225.82,226.03,18218.0,223.8995,224.0581,223.8202,224.0283,18218.0
2021-01-26 14:10:00,226.04,226.27,226.0,226.24,26527.0,224.0382,224.2662,223.9986,224.2365,26527.0
2021-01-26 14:15:00,226.25,226.29,226.13,226.22,30717.0,224.2464,224.286,224.1275,224.2167,30717.0
2021-01-26 14:20:00,226.24,226.48,226.24,226.35,30707.0,224.2365,224.4744,224.2365,224.3455,30707.0
2021-01-26 14:25:00,226.39,226.39,225.79,226.0,19223.0,224.3851,224.3851,223.7905,223.9986,19223.0
2021-01-26 14:30:00,226.0,226.14,225.93,226.1,22560.0,223.9986,224.1374,223.9292,224.0977,22560.0
2021-01-26 14:35:00,226.11,226.29,226.08,226.21,16828.0,224.1076,224.286,224.0779,224.2067,16828.0
2021-01-26 14:40:00,226.2,226.31,226.15,226.23,17833.0,224.1968,224.3059,224.1473,224.2266,17833.0
2021-01-26 14:45:00,226.22,226.44,226.08,226.32,31484.0,224.2167,224.4347,224.0779,224.3158,31484.0
2021-01-26 14:50:00,226.33,226.37,226.15,226.21,34673.0,224.3257,224.3653,224.1473,224.2067,34673.0
2021-01-26 14:55:00,226.18,226.35,226.06,226.29,30345.0,224.177,224.3455,224.0581,224.286,30345.0
2021-01-26 15:00:00,226.29,226.37,226.13,226.33,20189.0,224.286,224.3653,224.1275,224.3257,20189.0
2021-01-26 15:05:00,226.31,226.32,226.06,226.15,30774.0,224.3059,224.3158,224.0581,224.1473,30774.0
2021-01-26 15:10:00,226.18,226.4,226.16,226.37,23853.0,224.177,224.3951,224.1572,224.3653,23853.0
2021-01-26 15:15:00,226.38,226.41,226.2,226.35,31535.0,224.3752,224.405,224.1968,224.3455,31535.0
2021-01-26 15:20:00,226.31,226.45,226.08,226.29,31813.0,224.3059,224.4446,224.0779,224.286,31813.0
2021-01-26 15:25:00,226.3,226.44,226.28,226.29,40223.0,224.2959,224.4347,224.2761,224.286,40223.0
2021-01-26 15:30:00,226.31,226.43,226.16,226.28,32529.0,224.3059,224.4248,224.1572,224.2761,32529.0
2021-01-26 15:35:00,226.29,226.39,226.2,226.28,46887.0,224.286,224.3851,224.1968,224.2761,46887.0
2021-01-26 15:40:00,226.21,226.42,226.2,226.41,40860.0,224.2067,224.4149,224.1968,224.405,40860.0
2021-01-26 15:45:00,226.4,226.7,226.34,226.42,60724.0,224.3951,224.6924,224.3356,224.4149,60724.0
2021-01-26 15:50:00,226.48,226.51,226.11,226.33,82810.0,224.4744,224.5041,224.1076,224.3257,82810.0
2021-01-26 15:55:00,226.28,226.6,226.26,226.27,156774.0,224.2761,224.5933,224.2563,224.2662,156774.0
2021-01-27 09:30:00,223.7,224.8,222.6,222.72,294267.0,221.719,222.8092,220.6287,220.7476,294267.0
2021-01-27 09:35:00,222.54,222.83,221.77,222.29,84095.0,220.5692,220.8567,219.8061,220.3215,84095.0
2021-01-27 09:40:00,222.32,222.48,221.58,222.18,82473.0,220.3512,220.5098,219.6177,220.2124,82473.0
2021-01-27 09:45:00,222.13,225.48,222.03,224.64,122556.0,220.1629,223.4832,220.0638,222.6506,122556.0
2021-01-27 09:50:00,224.71,224.74,223.53,224.39,74274.0,222.72,222.7498,221.5505,222.4029,74274.0
2021-01-27 09:55:00,224.39,225.26,224.28,225.13,87677.0,222.4029,223.2652,222.2938,223.1363,87677.0
2021-01-27 10:00:00,225.11,225.71,224.51,225.6,59345.0,223.1165,223.7112,222.5218,223.6021,59345.0
2021-01-27 10:05:00,225.56,226.83,225.55,226.55,76783.0,223.5625,224.8213,223.5526,224.5437,76783.0
2021-01-27 10:10:00,226.5,226.65,225.78,225.9,55947.0,224.4942,224.6428,223.7806,223.8995,55947.0
2021-01-27 10:15:00,225.83,226.03,224.32,224.84,73839.0,223.8301,224.0283,222.3335,222.8489,73839.0
2021-01-27 10:20:00,224.84,226.29,224.7,226.21,135315.0,222.8489,224.286,222.7101,224.2067,135315.0
2021-01-27 10:25:00,226.15,226.46,225.93,226.14,48742.0,224.1473,224.4545,223.9292,224.1374,48742.0
2021-01-27 10:30:00,225.97,226.44,225.63,226.1,96587.0,223.9689,224.4347,223.6319,224.0977,96587.0
2021-01-27 10:35:00,226.03,226.48,226.0,226.34,48620.0,224.0283,224.4744,223.9986,224.3356,48620.0
2021-01-27 10:40:00,226.44,226.9,226.21,226.61,50037.0,224.4347,224.8906,224.2067,224.6032,50037.0
2021-01-27 10:45:00,226.61,227.17,226.61,227.04,61695.0,224.6032,225.1582,224.6032,225.0294,61695.0
2021-01-27 10:50:00,226.99,227.47,226.93,227.28,51868.0,224.9798,225.4556,224.9204,225.2673,51868.0
2021-01-27 10:55:00,227.27,227.28,226.46,226.5,84607.0,225.2574,225.2673,224.4545,224.4942,84607.0
2021-01-27 11:00:00,226.63,226.69,226.15,226.42,37928.0,224.623,224.6825,224.1473,224.4149,37928.0
2021-01-27 11:05:00,226.44,226.65,226.11,226.15,30053.0,224.4347,224.6428,224.1076,224.1473,30053.0
2021-01-27 11:10:00,226.17,226.18,225.35,225.66,61922.0,224.1671,224.177,223.3544,223.6616,61922.0
2021-01-27 11:15:00,225.62,225.89,225.03,225.44,56382.0,223.622,223.8896,223.0372,223.4436,56382.0
2021-01-27 11:20:00,225.33,225.49,225.05,225.37,24075.0,223.3345,223.4931,223.057,223.3742,24075.0
2021-01-27 11:25:00,225.37,225.85,225.13,225.74,21365.0,223.3742,223.8499,223.1363,223.7409,21365.0
2021-01-27 11:30:00,225.77,225.88,224.81,224.95,34383.0,223.7706,223.8797,222.8191,222.9579,34383.0
2021-01-27 11:35:00,224.93,225.72,224.91,225.67,29567.0,222.9381,223.7211,222.9183,223.6715,29567.0
2021-01-27 11:40:00,225.63,225.85,225.32,225.37,24254.0,223.6319,223.8499,223.3246,223.3742,24254.0
2021-01-27 11:45:00,225.43,225.97,225.2,225.21,23131.0,223.4337,223.9689,223.2057,223.2156,23131.0
2021-01-27 11:50:00,225.28,225.7,225.13,225.44,20139.0,223.285,223.7013,223.1363,223.4436,20139.0
2021-01-27 11:55:00,225.37,225.6,225.07,225.24,27253.0,223.3742,223.6021,223.0768,223.2453,27253.0
2021-01-27 12:00:00,225.24,225.32,224.87,225.06,74413.0,223.2453,223.3246,222.8786,223.0669,74413.0
2021-01-27 12:05:00,225.01,225.73,225.01,225.7,27482.0,223.0174,223.731,223.0174,223.7013,27482.0
2021-01-27 12:10:00,225.7,226.56,225.37,226.42,61785.0,223.7013,224.5536,223.3742,224.4149,61785.0
2021-01-27 12:15:00,226.42,227.22,226.42,227.17,58077.0,224.4149,225.2078,224.4149,225.1582,58077.0
2021-01-27 12:20:00,227.21,227.81,227.21,227.81,59758.0,225.1979,225.7926,225.1979,225.7926,59758.0
2021-01-27 12:25:00,227.78,227.8,227.05,227.09,65223.0,225.7628,225.7827,225.0393,225.0789,65223.0
2021-01-27 12:30:00,227.05,227.09,226.3,226.65,29625.0,225.0393,225.0789,224.2959,224.6428,29625.0
2021-01-27 12:35:00,226.69,227.07,226.35,226.97,27758.0,224.6825,225.0591,224.3455,224.96,27758.0
2021-01-27 12:40:00,226.96,227.45,226.95,227.21,32364.0,224.9501,225.4358,224.9402,225.1979,32364.0
2021-01-27 12:45:00,227.25,227.5,227.11,227.43,46254.0,225.2375,225.4853,225.0988,225.4159,46254.0
2021-01-27 12:50:00,227.39,227.69,227.2,227.49,59253.0,225.3763,225.6736,225.188,225.4754,59253.0
2021-01-27 12:55:00,227.46,227.75,227.3,227.46,25985.0,225.4457,225.7331,225.2871,225.4457,25985.0
2021-01-27 13:00:00,227.47,227.63,227.3,227.45,30888.0,225.4556,225.6142,225.2871,225.4358,30888.0
2021-01-27 13:05:00,227.46,227.53,227.15,227.29,30367.0,225.4457,225.5151,225.1384,225.2772,30367.0
2021-01-27 13:10:00,227.24,227.29,226.76,226.98,30238.0,225.2276,225.2772,224.7519,224.9699,30238.0
2021-01-27 13:15:00,226.98,227.17,226.81,227.07,24917.0,224.9699,225.1582,224.8014,225.0591,24917.0
2021-01-27 13:20:00,226.94,227.09,226.76,227.09,22620.0,224.9303,225.0789,224.7519,225.0789,22620.0
2021-01-27 13:25:00,227.13,227.71,227.13,227.29,32260.0,225.1186,225.6935,225.1186,225.2772,32260.0
2021-01-27 13:30:00,227.27,227.35,226.97,227.13,20376.0,225.2574,225.3366,224.96,225.1186,20376.0
2021-01-27 13:35:00,227.07,227.25,226.84,226.92,26955.0,225.0591,225.2375,224.8312,224.9105,26955.0
2021-01-27 13:40:00,226.87,226.87,226.26,226.26,58749.0,224.8609,224.8609,224.2563,224.2563,58749.0
2021-01-27 13:45:00,226.23,226.84,226.2,226.58,16281.0,224.2266,224.8312,224.1968,224.5735,16281.0
2021-01-27 13:50:00,226.6,226.85,226.55,226.8,20295.0,224.5933,224.8411,224.5437,224.7915,20295.0
2021-01-27 13:55:00,226.74,226.74,225.86,226.25,34910.0,224.732,224.732,223.8598,224.2464,34910.0
2021-01-27 14:00:00,226.11,226.77,226.06,226.58,23367.0,224.1076,224.7618,224.0581,224.5735,23367.0
2021-01-27 14:05:00,226.52,226.65,226.26,226.45,30131.0,224.514,224.6428,224.2563,224.4446,30131.0
2021-01-27 14:10:00,226.48,227.04,226.36,226.81,47710.0,224.4744,225.0294,224.3554,224.8014,47710.0
2021-01-27 14:15:00,226.77,226.8,226.02,226.06,43250.0,224.7618,224.7915,224.0184,224.0581,43250.0
2021-01-27 14:20:00,226.09,226.33,225.53,226.18,40752.0,224.0878,224.3257,223.5328,224.177,40752.0
2021-01-27 14:25:00,226.22,226.27,225.84,225.99,43351.0,224.2167,224.2662,223.84,223.9887,43351.0
2021-01-27 14:30:00,225.94,226.07,225.05,225.24,58945.0,223.9391,224.068,223.057,223.2453,58945.0
2021-01-27 14:35:00,225.25,225.45,224.81,225.23,51063.0,223.2552,223.4535,222.8191,223.2354,51063.0
2021-01-27 14:40:00,225.15,225.82,225.06,225.53,40640.0,223.1561,223.8202,223.0669,223.5328,40640.0
2021-01-27 14:45:00,225.5,225.67,224.52,224.75,50049.0,223.503,223.6715,222.5317,222.7597,50049.0
2021-01-27 14:50:00,224.75,225.11,224.23,224.55,71550.0,222.7597,223.1165,222.2443,222.5614,71550.0
2021-01-27 14:55:00,224.6,224.93,224.35,224.58,47632.0,222.611,222.9381,222.3632,222.5912,47632.0
2021-01-27 15:00:00,224.5,225.08,224.1,224.72,84685.0,222.5119,223.0867,222.1154,222.7299,84685.0
2021-01-27 15:05:00,224.66,224.88,224.3,224.36,36618.0,222.6705,222.8885,222.3137,222.3731,36618.0
2021-01-27 15:10:00,224.46,224.97,224.03,224.84,56748.0,222.4722,222.9777,222.046,222.8489,56748.0
2021-01-27 15:15:00,224.79,224.89,224.15,224.19,56585.0,222.7993,222.8984,222.165,222.2046,56585.0
2021-01-27 15:20:00,224.12,224.45,223.63,223.64,56670.0,222.1353,222.4623,221.6496,221.6595,56670.0
2021-01-27 15:25:00,223.7,224.24,223.32,223.7,61623.0,221.719,222.2542,221.3423,221.719,61623.0
2021-01-27 15:30:00,223.75,223.8,223.22,223.28,72226.0,221.7685,221.8181,221.2432,221.3027,72226.0
2021-01-27 15:35:00,223.28,223.74,222.89,223.52,101616.0,221.3027,221.7586,220.9161,221.5406,101616.0
2021-01-27 15:40:00,223.52,223.93,223.17,223.71,80700.0,221.5406,221.9469,221.1937,221.7289,80700.0
2021-01-27 15:45:00,223.75,224.38,223.42,224.34,89091.0,221.7685,222.3929,221.4415,222.3533,89091.0
2021-01-27 15:50:00,224.3,225.37,224.15,225.09,121975.0,222.3137,223.3742,222.165,223.0967,121975.0
2021-01-27 15:55:00,225.0,225.37,224.56,225.02,264259.0,223.0075,223.3742,222.5714,223.0273,264259.0
2021-01-28 09:30:00,225.0,228.15,225.0,227.84,267864.0,223.0075,226.1296,223.0075,225.8223,267864.0
2021-01-28 09:35:00,227.69,228.5,227.69,228.24,95864.0,225.6736,226.4765,225.6736,226.2188,95864.0
2021-01-28 09:40:00,228.2,229.0,227.53,229.0,139079.0,226.1791,226.972,225.5151,226.972,139079.0
2021-01-28 09:45:00,228.94,229.1,226.4,226.7,127245.0,226.9126,227.0711,224.3951,224.6924,127245.0
2021-01-28 09:50:00,226.75,227.09,226.3,226.86,70196.0,224.742,225.0789,224.2959,224.851,70196.0
2021-01-28 09:55:00,226.81,227.18,225.9,226.15,122331.0,224.8014,225.1682,223.8995,224.1473,122331.0
2021-01-28 10:00:00,226.29,227.18,226.2,226.98,85353.0,224.286,225.1682,224.1968,224.9699,85353.0
2021-01-28 10:05:00,226.9,227.43,226.7,226.91,62199.0,224.8906,225.4159,224.6924,224.9005,62199.0
2021-01-28 10:10:00,226.9,227.86,226.85,227.67,37339.0,224.8906,225.8421,224.8411,225.6538,37339.0
2021-01-28 10:15:00,227.71,228.34,227.71,227.8,50758.0,225.6935,226.3179,225.6935,225.7827,50758.0
2021-01-28 10:20:00,227.71,228.29,227.52,227.6,68829.0,225.6935,226.2683,225.5051,225.5844,68829.0
2021-01-28 10:25:00,227.52,227.76,227.16,227.23,51667.0,225.5051,225.743,225.1483,225.2177,51667.0
2021-01-28 10:30:00,227.35,227.49,226.74,226.75,44458.0,225.3366,225.4754,224.732,224.742,44458.0
2021-01-28 10:35:00,226.81,226.82,226.12,226.12,56621.0,224.8014,224.8113,224.1175,224.1175,56621.0
2021-01-28 10:40:00,226.06,226.16,225.0,225.8,85013.0,224.0581,224.1572,223.0075,223.8004,85013.0
2021-01-28 10:45:00,225.81,226.49,225.5,226.34,67160.0,223.8103,224.4843,223.503,224.3356,67160.0
2021-01-28 10:50:00,226.37,226.57,225.93,226.01,51321.0,224.3653,224.5636,223.9292,224.0085,51321.0
2021-01-28 10:55:00,226.06,226.42,225.84,226.39,40394.0,224.0581,224.4149,223.84,224.3851,40394.0
2021-01-28 11:00:00,226.5,227.22,226.42,227.09,42870.0,224.4942,225.2078,224.4149,225.0789,42870.0
2021-01-28 11:05:00,227.2,227.49,227.17,227.42,33455.0,225.188,225.4754,225.1582,225.406,33455.0
2021-01-28 11:10:00,227.39,227.72,227.17,227.62,45087.0,225.3763,225.7034,225.1582,225.6043,45087.0
2021-01-28 11:15:00,227.62,227.66,227.13,227.17,42289.0,225.6043,225.6439,225.1186,225.1582,42289.0
2021-01-28 11:20:00,227.22,227.68,227.15,227.68,30601.0,225.2078,225.6637,225.1384,225.6637,30601.0
2021-01-28 11:25:00,227.67,227.9,227.49,227.62,48135.0,225.6538,225.8818,225.4754,225.6043,48135.0
2021-01-28 11:30:00,227.65,228.01,227.25,227.46,64899.0,225.634,225.9908,225.2375,225.4457,64899.0
2021-01-28 11:35:00,227.36,228.06,227.26,227.97,35074.0,225.3466,226.0404,225.2474,225.9512,35074.0
2021-01-28 11:40:00,228.0,228.25,227.77,227.85,59920.0,225.9809,226.2287,225.7529,225.8322,59920.0
2021-01-28 11:45:00,227.93,227.97,227.44,227.59,33243.0,225.9115,225.9512,225.4259,225.5745,33243.0
2021-01-28 11:50:00,227.63,228.05,227.6,227.89,30866.0,225.6142,226.0304,225.5844,225.8719,30866.0
2021-01-28 11:55:00,227.98,228.25,227.91,228.0,42247.0,225.9611,226.2287,225.8917,225.9809,42247.0
2021-01-28 12:00:00,228.06,228.61,227.95,228.59,63865.0,226.0404,226.5855,225.9313,226.5657,63865.0
2021-01-28 12:05:00,228.61,228.94,228.61,228.67,67918.0,226.5855,226.9126,226.5855,226.645,67918.0
2021-01-28 12:10:00,228.64,228.8,228.21,228.72,50267.0,226.6152,226.7738,226.189,226.6945,50267.0
2021-01-28 12:15:00,228.73,228.81,228.5,228.61,36819.0,226.7044,226.7837,226.4765,226.5855,36819.0
2021-01-28 12:20:00,228.65,228.77,228.27,228.73,49269.0,226.6251,226.7441,226.2485,226.7044,49269.0
2021-01-28 12:25:00,228.7,228.85,228.56,228.83,24431.0,226.6747,226.8234,226.5359,226.8035,24431.0
2021-01-28 12:30:00,228.86,228.9,228.26,228.27,36536.0,226.8333,226.8729,226.2386,226.2485,36536.0
2021-01-28 12:35:00,228.34,228.4,228.11,228.21,28385.0,226.3179,226.3773,226.0899,226.189,28385.0
2021-01-28 12:40:00,228.22,228.61,228.15,228.56,45571.0,226.1989,226.5855,226.1296,226.5359,45571.0
2021-01-28 12:45:00,228.5,228.95,228.47,228.9,35123.0,226.4765,226.9225,226.4467,226.8729,35123.0
2021-01-28 12:50:00,228.92,228.92,228.55,228.57,40459.0,226.8927,226.8927,226.526,226.5458,40459.0
2021-01-28 12:55:00,228.59,228.64,228.35,228.5,28485.0,226.5657,226.6152,226.3278,226.4765,28485.0
2021-01-28 13:00:00,228.48,228.75,228.41,228.52,31328.0,226.4566,226.7242,226.3873,226.4963,31328.0
2021-01-28 13:05:00,228.53,228.57,228.1,228.1,28617.0,226.5062,226.5458,226.08,226.08,28617.0
2021-01-28 13:10:00,228.16,228.29,227.7,227.7,32380.0,226.1395,226.2683,225.6835,225.6835,32380.0
2021-01-28 13:15:00,227.69,228.14,227.58,228.04,33497.0,225.6736,226.1197,225.5646,226.0205,33497.0
2021-01-28 13:20:00,228.06,228.34,227.85,228.34,23772.0,226.0404,226.3179,225.8322,226.3179,23772.0
2021-01-28 13:25:00,228.39,228.54,228.25,228.34,25836.0,226.3674,226.5161,226.2287,226.3179,25836.0
2021-01-28 13:30:00,228.31,228.84,228.26,228.83,23763.0,226.2881,226.8135,226.2386,226.8035,23763.0
2021-01-28 13:35:00,228.85,229.25,228.84,229.14,84622.0,226.8234,227.2198,226.8135,227.1108,84622.0
2021-01-28 13:40:00,229.16,229.6,228.83,228.9,106363.0,227.1306,227.5667,226.8035,226.8729,106363.0
2021-01-28 13:45:00,228.97,229.06,228.75,229.02,31930.0,226.9423,227.0315,226.7242,226.9919,31930.0
2021-01-28 13:50:00,229.05,229.5,228.36,228.65,82714.0,227.0216,227.4676,226.3377,226.6251,82714.0
2021-01-28 13:55:00,228.66,229.28,228.51,228.7,119125.0,226.635,227.2496,226.4864,226.6747,119125.0
2021-01-28 14:00:00,228.74,229.06,227.88,227.92,52103.0,226.7143,227.0315,225.862,225.9016,52103.0
2021-01-28 14:05:00,227.92,228.09,227.57,227.72,52658.0,225.9016,226.0701,225.5547,225.7034,52658.0
2021-01-28 14:10:00,227.67,227.7,227.43,227.45,54703.0,225.6538,225.6835,225.4159,225.4358,54703.0
2021-01-28 14:15:00,227.5,227.65,227.13,227.14,40769.0,225.4853,225.634,225.1186,225.1285,40769.0
2021-01-28 14:20:00,227.12,227.51,227.05,227.21,31818.0,225.1087,225.4952,225.0393,225.1979,31818.0
2021-01-28 14:25:00,227.21,227.78,227.21,227.7,37516.0,225.1979,225.7628,225.1979,225.6835,37516.0
2021-01-28 14:30:00,227.71,228.0,227.61,227.88,37249.0,225.6935,225.9809,225.5943,225.862,37249.0
2021-01-28 14:35:00,227.86,227.92,227.03,227.9,47465.0,225.8421,225.9016,225.0195,225.8818,47465.0
2021-01-28 14:40:00,227.87,227.92,227.5,227.5,41336.0,225.852,225.9016,225.4853,225.4853,41336.0
2021-01-28 14:45:00,227.55,227.87,227.5,227.64,25469.0,225.5349,225.852,225.4853,225.6241,25469.0
2021-01-28 14:50:00,227.59,227.84,227.15,227.21,40381.0,225.5745,225.8223,225.1384,225.1979,40381.0
2021-01-28 14:55:00,227.21,227.66,226.85,227.6,58649.0,225.1979,225.6439,224.8411,225.5844,58649.0
2021-01-28 15:00:00,227.56,227.7,227.07,227.54,41495.0,225.5448,225.6835,225.0591,225.525,41495.0
2021-01-28 15:05:00,227.51,227.62,227.07,227.13,55146.0,225.4952,225.6043,225.0591,225.1186,55146.0
2021-01-28 15:10:00,227.15,227.16,226.9,227.05,40041.0,225.1384,225.1483,224.8906,225.0393,40041.0
2021-01-28 15:15:00,227.04,227.24,226.66,227.11,61151.0,225.0294,225.2276,224.6528,225.0988,61151.0
2021-01-28 15:20:00,227.12,227.2,226.69,226.99,50566.0,225.1087,225.188,224.6825,224.9798,50566.0
2021-01-28 15:25:00,227.04,227.19,226.73,226.86,31262.0,225.0294,225.1781,224.7221,224.851,31262.0
2021-01-28 15:30:00,226.86,227.28,226.69,226.76,37130.0,224.851,225.2673,224.6825,224.7519,37130.0
2021-01-28 15:35:00,226.84,227.24,226.57,227.11,45437.0,224.8312,225.2276,224.5636,225.0988,45437.0
2021-01-28 15:40:00,227.09,227.21,226.94,227.16,53622.0,225.0789,225.1979,224.9303,225.1483,53622.0
2021-01-28 15:45:00,227.14,227.62,226.66,227.4,93644.0,225.1285,225.6043,224.6528,225.3862,93644.0
2021-01-28 15:50:00,227.39,227.49,226.9,227.04,115846.0,225.3763,225.4754,224.8906,225.0294,115846.0
2021-01-28 15:55:00,227.01,227.21,226.35,226.36,172882.0,224.9997,225.1979,224.3455,224.3554,172882.0
2021-01-29 09:30:00,224.66,226.82,224.59,225.25,204316.0,222.6705,224.8113,222.6011,223.2552,204316.0
2021-01-29 09:35:00,225.2,225.47,224.05,224.17,54528.0,223.2057,223.4733,222.0659,222.1848,54528.0
2021-01-29 09:40:00,224.06,224.29,223.03,223.19,73762.0,222.0758,222.3037,221.0549,221.2135,73762.0
2021-01-29 09:45:00,223.1,225.16,223.1,224.71,65516.0,221.1243,223.166,221.1243,222.72,65516.0
2021-01-29 09:50:00,224.87,225.0,224.31,224.41,36453.0,222.8786,223.0075,222.3236,222.4227,36453.0
2021-01-29 09:55:00,224.55,225.38,224.27,224.94,56381.0,222.5614,223.3841,222.2839,222.948,56381.0
2021-01-29 10:00:00,225.08,225.81,224.64,225.77,41281.0,223.0867,223.8103,222.6506,223.7706,41281.0
2021-01-29 10:05:00,225.73,226.61,225.46,226.55,67835.0,223.731,224.6032,223.4634,224.5437,67835.0
2021-01-29 10:10:00,226.56,227.12,226.34,226.55,51511.0,224.5536,225.1087,224.3356,224.5437,51511.0
2021-01-29 10:15:00,226.63,226.93,226.45,226.71,22115.0,224.623,224.9204,224.4446,224.7023,22115.0
2021-01-29 10:20:00,226.63,227.48,226.56,227.48,39508.0,224.623,225.4655,224.5536,225.4655,39508.0
2021-01-29 10:25:00,227.45,227.77,227.37,227.62,48906.0,225.4358,225.7529,225.3565,225.6043,48906.0
2021-01-29 10:30:00,227.67,227.95,227.37,227.67,39583.0,225.6538,225.9313,225.3565,225.6538,39583.0
2021-01-29 10:35:00,227.66,227.79,227.14,227.31,41037.0,225.6439,225.7728,225.1285,225.297,41037.0
2021-01-29 10:40:00,227.34,227.59,226.65,226.72,42337.0,225.3267,225.5745,224.6428,224.7122,42337.0
2021-01-29 10:45:00,226.74,227.8,226.6,227.7,36118.0,224.732,225.7827,224.5933,225.6835,36118.0
2021-01-29 10:50:00,227.69,228.1,227.54,227.84,57864.0,225.6736,226.08,225.525,225.8223,57864.0
2021-01-29 10:55:00,227.9,228.55,227.9,228.48,64697.0,225.8818,226.526,225.8818,226.4566,64697.0
2021-01-29 11:00:00,228.44,228.79,227.73,227.73,40560.0,226.417,226.7639,225.7133,225.7133,40560.0
2021-01-29 11:05:00,227.8,227.94,227.42,227.55,51005.0,225.7827,225.9214,225.406,225.5349,51005.0
2021-01-29 11:10:00,227.51,227.61,226.64,226.73,28175.0,225.4952,225.5943,224.6329,224.7221,28175.0
2021-01-29 11:15:00,226.75,226.94,226.46,226.49,39309.0,224.742,224.9303,224.4545,224.4843,39309.0
2021-01-29 11:20:00,226.52,226.82,226.31,226.75,35375.0,224.514,224.8113,224.3059,224.742,35375.0
2021-01-29 11:25:00,226.71,227.05,226.25,226.41,46756.0,224.7023,225.0393,224.2464,224.405,46756.0
2021-01-29 11:30:00,226.36,226.8,226.2,226.42,50673.0,224.3554,224.7915,224.1968,224.4149,50673.0
2021-01-29 11:35:00,226.49,226.6,225.91,226.48,42941.0,224.4843,224.5933,223.9094,224.4744,42941.0
2021-01-29 11:40:00,226.45,226.85,226.29,226.67,25899.0,224.4446,224.8411,224.286,224.6627,25899.0
2021-01-29 11:45:00,226.67,226.99,226.61,226.9,25135.0,224.6627,224.9798,224.6032,224.8906,25135.0
2021-01-29 11:50:00,226.86,226.9,226.41,226.71,38751.0,224.851,224.8906,224.405,224.7023,38751.0
2021-01-29 11:55:00,226.73,227.4,226.57,227.19,31594.0,224.7221,225.3862,224.5636,225.1781,31594.0
2021-01-29 12:00:00,227.26,227.26,226.66,227.16,27675.0,225.2474,225.2474,224.6528,225.1483,27675.0
2021-01-29 12:05:00,227.1,227.13,226.46,226.47,23534.0,225.0889,225.1186,224.4545,224.4644,23534.0
2021-01-29 12:10:00,226.48,226.92,226.04,226.08,34654.0,224.4744,224.9105,224.0382,224.0779,34654.0
2021-01-29 12:15:00,226.01,226.01,225.21,225.23,39605.0,224.0085,224.0085,223.2156,223.2354,39605.0
2021-01-29 12:20:00,225.31,225.35,224.6,224.65,33935.0,223.3147,223.3544,222.611,222.6606,33935.0
2021-01-29 12:25:00,224.53,225.12,224.5,224.55,30691.0,222.5416,223.1264,222.5119,222.5614,30691.0
2021-01-29 12:30:00,224.61,224.8,224.34,224.34,32285.0,222.6209,222.8092,222.3533,222.3533,32285.0
2021-01-29 12:35:00,224.35,224.54,223.84,223.94,55983.0,222.3632,222.5515,221.8577,221.9568,55983.0
2021-01-29 12:40:00,223.99,224.41,223.85,223.91,31214.0,222.0064,222.4227,221.8676,221.9271,31214.0
2021-01-29 12:45:00,223.85,224.07,223.02,223.08,54226.0,221.8676,222.0857,221.045,221.1045,54226.0
2021-01-29 12:50:00,223.09,224.5,223.02,224.3,57689.0,221.1144,222.5119,221.045,222.3137,57689.0
2021-01-29 12:55:00,224.34,224.44,223.55,223.6,32993.0,222.3533,222.4524,221.5703,221.6199,32993.0
2021-01-29 13:00:00,223.55,224.11,223.31,223.82,50723.0,221.5703,222.1253,221.3324,221.8379,50723.0
2021-01-29 13:05:00,223.82,224.25,223.53,224.04,27802.0,221.8379,222.2641,221.5505,222.056,27802.0
2021-01-29 13:10:00,223.94,224.17,223.56,223.8,32178.0,221.9568,222.1848,221.5802,221.8181,32178.0
2021-01-29 13:15:00,223.76,223.86,223.36,223.69,31912.0,221.7784,221.8776,221.382,221.7091,31912.0
2021-01-29 13:20:00,223.65,224.68,223.65,224.34,40650.0,221.6694,222.6903,221.6694,222.3533,40650.0
2021-01-29 13:25:00,224.29,225.17,224.25,225.17,34082.0,222.3037,223.176,222.2641,223.176,34082.0
2021-01-29 13:30:00,225.22,225.22,224.7,224.77,27066.0,223.2255,223.2255,222.7101,222.7795,27066.0
2021-01-29 13:35:00,224.85,225.0,224.61,224.9,16953.0,222.8588,223.0075,222.6209,222.9083,16953.0
2021-01-29 13:40:00,224.85,225.07,224.65,225.0,11301.0,222.8588,223.0768,222.6606,223.0075,11301.0
2021-01-29 13:45:00,224.89,225.15,224.13,224.31,21235.0,222.8984,223.1561,222.1452,222.3236,21235.0
2021-01-29 13:50:00,224.31,224.42,224.08,224.17,31988.0,222.3236,222.4326,222.0956,222.1848,31988.0
2021-01-29 13:55:00,224.22,224.51,224.06,224.48,22849.0,222.2344,222.5218,222.0758,222.4921,22849.0
2021-01-29 14:00:00,224.44,225.31,224.4,225.13,20272.0,222.4524,223.3147,222.4128,223.1363,20272.0
2021-01-29 14:05:00,225.07,225.71,224.93,225.71,36041.0,223.0768,223.7112,222.9381,223.7112,36041.0
2021-01-29 14:10:00,225.71,225.9,225.56,225.73,43787.0,223.7112,223.8995,223.5625,223.731,43787.0
2021-01-29 14:15:00,225.71,225.86,225.52,225.68,21662.0,223.7112,223.8598,223.5229,223.6814,21662.0
2021-01-29 14:20:00,225.69,225.78,225.43,225.77,22155.0,223.6913,223.7806,223.4337,223.7706,22155.0
2021-01-29 14:25:00,225.77,225.92,225.6,225.77,31576.0,223.7706,223.9193,223.6021,223.7706,31576.0
2021-01-29 14:30:00,225.73,225.73,224.82,225.0,55089.0,223.731,223.731,222.8291,223.0075,55089.0
2021-01-29 14:35:00,224.89,225.46,224.86,225.25,29977.0,222.8984,223.4634,222.8687,223.2552,29977.0
2021-01-29 14:40:00,225.2,225.89,224.92,225.43,45054.0,223.2057,223.8896,222.9282,223.4337,45054.0
2021-01-29 14:45:00,225.38,225.78,225.35,225.43,26390.0,223.3841,223.7806,223.3544,223.4337,26390.0
2021-01-29 14:50:00,225.47,225.92,225.42,225.64,44078.0,223.4733,223.9193,223.4237,223.6418,44078.0
2021-01-29 14:55:00,225.63,226.0,225.45,225.78,32453.0,223.6319,223.9986,223.4535,223.7806,32453.0
2021-01-29 15:00:00,225.76,226.46,225.73,226.41,46750.0,223.7607,224.4545,223.731,224.405,46750.0
2021-01-29 15:05:00,226.4,226.57,225.77,226.0,42677.0,224.3951,224.5636,223.7706,223.9986,42677.0
2021-01-29 15:10:00,226.01,226.5,225.95,226.19,34238.0,224.0085,224.4942,223.949,224.1869,34238.0
2021-01-29 15:15:00,226.22,226.6,226.11,226.49,37957.0,224.2167,224.5933,224.1076,224.4843,37957.0
2021-01-29 15:20:00,226.5,226.73,226.26,226.4,43661.0,224.4942,224.7221,224.2563,224.3951,43661.0
2021-01-29 15:25:00,226.37,226.6,225.89,226.02,37443.0,224.3653,224.5933,223.8896,224.0184,37443.0
2021-01-29 15:30:00,226.05,226.54,226.0,226.36,55182.0,224.0482,224.5338,223.9986,224.3554,55182.0
2021-01-29 15:35:00,226.42,226.46,225.32,225.36,72551.0,224.4149,224.4545,223.3246,223.3643,72551.0
2021-01-29 15:40:00,225.39,225.81,225.28,225.42,44538.0,223.394,223.8103,223.285,223.4237,44538.0
2021-01-29 15:45:00,225.37,225.51,224.92,225.33,68987.0,223.3742,223.5129,222.9282,223.3345,68987.0
2021-01-29 15:50:00,225.4,226.61,225.34,226.33,94283.0,223.4039,224.6032,223.3444,224.3257,94283.0
2021-01-29 15:55:00,226.37,226.73,225.25,225.38,233959.0,224.3653,224.7221,223.2552,223.3841,233959.0
2021-02-01 09:30:00,227.05,228.86,226.63,228.54,214726.0,225.0393,226.8333,224.623,226.5161,214726.0
2021-02-01 09:35:00,228.49,229.0,228.22,228.81,77169.0,226.4666,226.972,226.1989,226.7837,77169.0
2021-02-01 09:40:00,228.9,229.08,226.96,227.19,83329.0,226.8729,227.0513,224.9501,225.1781,83329.0
2021-02-01 09:45:00,227.21,227.27,225.5,225.65,86605.0,225.1979,225.2574,223.503,223.6517,86605.0
2021-02-01 09:50:00,225.62,226.13,224.74,225.01,107188.0,223.622,224.1275,222.7498,223.0174,107188.0
2021-02-01 09:55:00,225.1,226.17,225.06,226.03,64292.0,223.1066,224.1671,223.0669,224.0283,64292.0
2021-02-01 10:00:00,225.94,226.5,225.4,226.39,56472.0,223.9391,224.4942,223.4039,224.3851,56472.0
2021-02-01 10:05:00,226.39,226.45,225.28,225.34,49655.0,224.3851,224.4446,223.285,223.3444,49655.0
2021-02-01 10:10:00,225.44,226.4,225.44,226.31,29140.0,223.4436,224.3951,223.4436,224.3059,29140.0
2021-02-01 10:15:00,226.3,226.5,225.64,225.9,22808.0,224.2959,224.4942,223.6418,223.8995,22808.0
2021-02-01 10:20:00,225.81,226.57,225.81,226.42,23930.0,223.8103,224.5636,223.8103,224.4149,23930.0
2021-02-01 10:25:00,226.45,226.71,226.26,226.41,33607.0,224.4446,224.7023,224.2563,224.405,33607.0
2021-02-01 10:30:00,226.4,226.75,226.08,226.65,35050.0,224.3951,224.742,224.0779,224.6428,35050.0
2021-02-01 10:35:00,226.76,226.8,226.06,226.17,36451.0,224.7519,224.7915,224.0581,224.1671,36451.0
2021-02-01 10:40:00,226.25,226.9,226.05,226.74,25191.0,224.2464,224.8906,224.0482,224.732,25191.0
2021-02-01 10:45:00,226.69,227.35,226.67,227.3,31088.0,224.6825,225.3366,224.6627,225.2871,31088.0
2021-02-01 10:50:00,227.17,227.21,226.02,226.15,44109.0,225.1582,225.1979,224.0184,224.1473,44109.0
2021-02-01 10:55:00,226.15,226.81,225.95,226.75,31791.0,224.1473,224.8014,223.949,224.742,31791.0
2021-02-01 11:00:00,226.72,226.73,226.1,226.4,26877.0,224.7122,224.7221,224.0977,224.3951,26877.0
2021-02-01 11:05:00,226.4,227.36,226.4,227.31,30064.0,224.3951,225.3466,224.3951,225.297,30064.0
2021-02-01 11:10:00,227.26,227.45,226.92,227.01,28468.0,225.2474,225.4358,224.9105,224.9997,28468.0
2021-02-01 11:15:00,227.0,227.22,226.89,227.04,18050.0,224.9897,225.2078,224.8807,225.0294,18050.0
2021-02-01 11:20:00,227.18,227.76,227.09,227.74,41415.0,225.1682,225.743,225.0789,225.7232,41415.0
2021-02-01 11:25:00,227.74,227.93,227.52,227.93,27269.0,225.7232,225.9115,225.5051,225.9115,27269.0
2021-02-01 11:30:00,227.96,228.01,227.52,227.69,31136.0,225.9412,225.9908,225.5051,225.6736,31136.0
2021-02-01 11:35:00,227.68,227.88,227.5,227.88,20577.0,225.6637,225.862,225.4853,225.862,20577.0
2021-02-01 11:40:00,227.9,228.3,227.9,228.12,38947.0,225.8818,226.2782,225.8818,226.0998,38947.0
2021-02-01 11:45:00,228.12,228.35,228.03,228.31,12958.0,226.0998,226.3278,226.0106,226.2881,12958.0
2021-02-01 11:50:00,228.28,228.4,228.07,228.12,26636.0,226.2584,226.3773,226.0503,226.0998,26636.0
2021-02-01 11:55:00,228.14,228.24,227.84,227.92,22816.0,226.1197,226.2188,225.8223,225.9016,22816.0
2021-02-01 12:00:00,227.95,228.4,227.94,228.33,30993.0,225.9313,226.3773,225.9214,226.308,30993.0
2021-02-01 12:05:00,228.34,228.55,228.22,228.47,32894.0,226.3179,226.526,226.1989,226.4467,32894.0
2021-02-01 12:10:00,228.48,228.62,228.2,228.52,30474.0,226.4566,226.5954,226.1791,226.4963,30474.0
2021-02-01 12:15:00,228.53,229.03,228.53,228.87,72378.0,226.5062,227.0018,226.5062,226.8432,72378.0
2021-02-01 12:20:00,228.93,229.3,228.81,229.19,52721.0,226.9027,227.2694,226.7837,227.1604,52721.0
2021-02-01 12:25:00,229.18,229.4,229.0,229.08,28092.0,227.1504,227.3685,226.972,227.0513,28092.0
2021-02-01 12:30:00,229.14,229.19,228.69,228.72,22139.0,227.1108,227.1604,226.6648,226.6945,22139.0
2021-02-01 12:35:00,228.86,228.93,228.6,228.8,19799.0,226.8333,226.9027,226.5756,226.7738,19799.0
2021-02-01 12:40:00,228.82,229.0,228.72,228.87,19055.0,226.7936,226.972,226.6945,226.8432,19055.0
2021-02-01 12:45:00,228.86,228.92,228.51,228.64,30180.0,226.8333,226.8927,226.4864,226.6152,30180.0
2021-02-01 12:50:00,228.84,229.43,228.79,229.43,25122.0,226.8135,227.3982,226.7639,227.3982,25122.0
2021-02-01 12:55:00,229.43,229.44,229.03,229.34,31860.0,227.3982,227.4081,227.0018,227.309,31860.0
2021-02-01 13:00:00,229.38,229.9,229.26,229.4,130054.0,227.3487,227.8641,227.2297,227.3685,130054.0
2021-02-01 13:05:00,229.42,229.49,229.1,229.2,51702.0,227.3883,227.4577,227.0711,227.1703,51702.0
2021-02-01 13:10:00,229.15,229.15,228.8,228.91,21351.0,227.1207,227.1207,226.7738,226.8828,21351.0
2021-02-01 13:15:00,228.93,229.28,228.92,229.28,52231.0,226.9027,227.2496,226.8927,227.2496,52231.0
2021-02-01 13:20:00,229.29,229.47,229.23,229.47,17612.0,227.2595,227.4379,227.2,227.4379,17612.0
2021-02-01 13:25:00,229.47,229.5,228.99,229.08,26113.0,227.4379,227.4676,226.9621,227.0513,26113.0
2021-02-01 13:30:00,229.03,229.16,228.69,228.69,37865.0,227.0018,227.1306,226.6648,226.6648,37865.0
2021-02-01 13:35:00,228.71,228.71,227.63,227.83,68298.0,226.6846,226.6846,225.6142,225.8124,68298.0
2021-02-01 13:40:00,227.87,227.87,227.41,227.64,48071.0,225.852,225.852,225.3961,225.6241,48071.0
2021-02-01 13:45:00,227.64,227.79,227.54,227.65,51930.0,225.6241,225.7728,225.525,225.634,51930.0
2021-02-01 13:50:00,227.65,227.86,227.63,227.83,28795.0,225.634,225.8421,225.6142,225.8124,28795.0
2021-02-01 13:55:00,227.9,228.32,227.82,228.1,43517.0,225.8818,226.2981,225.8025,226.08,43517.0
2021-02-01 14:00:00,228.08,228.12,227.62,227.93,31114.0,226.0602,226.0998,225.6043,225.9115,31114.0
2021-02-01 14:05:00,228.0,228.23,227.72,228.14,20095.0,225.9809,226.2089,225.7034,226.1197,20095.0
2021-02-01 14:10:00,228.14,228.15,227.81,227.88,23969.0,226.1197,226.1296,225.7926,225.862,23969.0
2021-02-01 14:15:00,227.86,228.53,227.85,228.21,26815.0,225.8421,226.5062,225.8322,226.189,26815.0
2021-02-01 14:20:00,228.24,228.32,228.0,228.09,29186.0,226.2188,226.2981,225.9809,226.0701,29186.0
2021-02-01 14:25:00,228.12,228.48,228.08,228.4,50440.0,226.0998,226.4566,226.0602,226.3773,50440.0
2021-02-01 14:30:00,228.43,228.58,228.31,228.53,33099.0,226.4071,226.5558,226.2881,226.5062,33099.0
2021-02-01 14:35:00,228.55,228.71,228.4,228.69,32415.0,226.526,226.6846,226.3773,226.6648,32415.0
2021-02-01 14:40:00,228.71,229.02,228.7,228.86,45185.0,226.6846,226.9919,226.6747,226.8333,45185.0
2021-02-01 14:45:00,228.88,228.97,228.67,228.84,26792.0,226.8531,226.9423,226.645,226.8135,26792.0
2021-02-01 14:50:00,228.82,229.19,228.82,229.1,30110.0,226.7936,227.1604,226.7936,227.0711,30110.0
2021-02-01 14:55:00,229.06,229.06,228.53,228.88,37796.0,227.0315,227.0315,226.5062,226.8531,37796.0
2021-02-01 15:00:00,228.95,229.16,228.91,229.05,28764.0,226.9225,227.1306,226.8828,227.0216,28764.0
2021-02-01 15:05:00,229.03,229.17,228.73,229.14,27085.0,227.0018,227.1405,226.7044,227.1108,27085.0
2021-02-01 15:10:00,229.1,229.26,228.81,228.92,26472.0,227.0711,227.2297,226.7837,226.8927,26472.0
2021-02-01 15:15:00,228.88,229.09,228.77,228.96,54185.0,226.8531,227.0612,226.7441,226.9324,54185.0
2021-02-01 15:20:00,228.97,229.06,228.59,228.81,24552.0,226.9423,227.0315,226.5657,226.7837,24552.0
2021-02-01 15:25:00,228.89,229.1,228.83,228.84,22022.0,226.863,227.0711,226.8035,226.8135,22022.0
2021-02-01 15:30:00,228.83,228.84,228.61,228.71,21260.0,226.8035,226.8135,226.5855,226.6846,21260.0
2021-02-01 15:35:00,228.75,229.12,228.71,229.02,32615.0,226.7242,227.091,226.6846,226.9919,32615.0
2021-02-01 15:40:00,229.0,229.19,228.79,229.09,44097.0,226.972,227.1604,226.7639,227.0612,44097.0
2021-02-01 15:45:00,229.06,229.11,228.86,228.93,36988.0,227.0315,227.0811,226.8333,226.9027,36988.0
2021-02-01 15:50:00,228.92,229.23,228.76,229.11,76936.0,226.8927,227.2,226.7342,227.0811,76936.0
2021-02-01 15:55:00,229.12,229.21,228.42,228.57,157459.0,227.091,227.1802,226.3972,226.5458,157459.0
2021-02-02 09:30:00,231.47,233.16,231.38,232.77,369872.0,229.4202,231.0952,229.331,230.7086,369872.0
2021-02-02 09:35:00,232.83,234.75,232.68,232.96,259674.0,230.7681,232.6711,230.6194,230.897,259674.0
2021-02-02 09:40:00,232.91,233.6,232.56,232.9,138721.0,230.8474,231.5313,230.5005,230.8375,138721.0
2021-02-02 09:45:00,232.98,234.09,232.71,234.09,163912.0,230.9168,232.017,230.6492,232.017,163912.0
2021-02-02 09:50:00,234.1,234.29,232.33,232.89,146394.0,232.0269,232.2152,230.2725,230.8276,146394.0
2021-02-02 09:55:00,232.94,233.42,232.11,232.64,104986.0,230.8771,231.3529,230.0545,230.5798,104986.0
2021-02-02 10:00:00,232.69,233.1,232.51,232.63,64981.0,230.6294,231.0357,230.451,230.5699,64981.0
2021-02-02 10:05:00,232.61,232.84,232.01,232.65,60751.0,230.5501,230.778,229.9554,230.5897,60751.0
2021-02-02 10:10:00,232.7,232.87,231.76,231.96,48957.0,230.6393,230.8078,229.7076,229.9058,48957.0
2021-02-02 10:15:00,232.03,232.9,231.9,232.9,67496.0,229.9752,230.8375,229.8464,230.8375,67496.0
2021-02-02 10:20:00,232.93,233.0,232.66,232.89,49040.0,230.8672,230.9366,230.5996,230.8276,49040.0
2021-02-02 10:25:00,232.86,233.05,232.47,232.47,48435.0,230.7979,230.9862,230.4113,230.4113,48435.0
2021-02-02 10:30:00,232.48,232.79,232.43,232.6,41165.0,230.4212,230.7285,230.3717,230.5402,41165.0
2021-02-02 10:35:00,232.7,233.39,232.69,233.18,47665.0,230.6393,231.3232,230.6294,231.115,47665.0
2021-02-02 10:40:00,233.18,233.48,232.88,233.15,46250.0,231.115,231.4124,230.8177,231.0853,46250.0
2021-02-02 10:45:00,233.13,233.5,232.91,233.43,43361.0,231.0655,231.4322,230.8474,231.3628,43361.0
2021-02-02 10:50:00,233.42,233.77,233.05,233.51,48666.0,231.3529,231.6998,230.9862,231.4421,48666.0
2021-02-02 10:55:00,233.51,233.75,233.22,233.43,47869.0,231.4421,231.68,231.1547,231.3628,47869.0
2021-02-02 11:00:00,233.42,233.47,232.95,233.21,63290.0,231.3529,231.4025,230.8871,231.1448,63290.0
2021-02-02 11:05:00,233.21,233.79,233.13,233.77,45332.0,231.1448,231.7196,231.0655,231.6998,45332.0
2021-02-02 11:10:00,233.82,234.4,233.68,234.36,79043.0,231.7494,232.3242,231.6106,232.2846,79043.0
2021-02-02 11:15:00,234.37,234.4,233.97,234.39,50778.0,232.2945,232.3242,231.898,232.3143,50778.0
2021-02-02 11:20:00,234.36,234.6,234.12,234.26,67252.0,232.2846,232.5224,232.0467,232.1855,67252.0
2021-02-02 11:25:00,234.3,234.51,234.3,234.49,56548.0,232.2251,232.4332,232.2251,232.4134,56548.0
2021-02-02 11:30:00,234.45,234.78,234.29,234.35,131828.0,232.3738,232.7008,232.2152,232.2747,131828.0
2021-02-02 11:35:00,234.32,234.75,234.32,234.72,38549.0,232.2449,232.6711,232.2449,232.6414,38549.0
2021-02-02 11:40:00,234.64,234.74,234.43,234.55,39620.0,232.5621,232.6612,232.3539,232.4729,39620.0
2021-02-02 11:45:00,234.56,234.57,234.26,234.56,37898.0,232.4828,232.4927,232.1855,232.4828,37898.0
2021-02-02 11:50:00,234.55,234.85,234.54,234.84,43527.0,232.4729,232.7702,232.463,232.7603,43527.0
2021-02-02 11:55:00,234.84,235.18,234.82,235.16,111901.0,232.7603,233.0973,232.7405,233.0775,111901.0
2021-02-02 12:00:00,235.17,235.18,234.57,234.7,33355.0,233.0874,233.0973,232.4927,232.6216,33355.0
2021-02-02 12:05:00,234.76,235.0,234.53,234.8,49483.0,232.681,232.9189,232.4531,232.7207,49483.0
2021-02-02 12:10:00,234.8,235.38,234.79,235.24,38705.0,232.7207,233.2955,232.7108,233.1568,38705.0
2021-02-02 12:15:00,235.23,235.25,234.86,235.11,47455.0,233.1469,233.1667,232.7801,233.0279,47455.0
2021-02-02 12:20:00,235.1,235.23,235.02,235.15,31778.0,233.018,233.1469,232.9387,233.0676,31778.0
2021-02-02 12:25:00,235.2,235.7,235.14,235.62,102450.0,233.1171,233.6127,233.0577,233.5334,102450.0
2021-02-02 12:30:00,235.6,235.93,235.6,235.89,64107.0,233.5136,233.8407,233.5136,233.801,64107.0
2021-02-02 12:35:00,235.88,235.95,235.32,235.35,46752.0,233.7911,233.8605,233.2361,233.2658,46752.0
2021-02-02 12:40:00,235.33,235.4,235.1,235.19,33899.0,233.246,233.3154,233.018,233.1072,33899.0
2021-02-02 12:45:00,235.21,235.28,235.03,235.15,29144.0,233.127,233.1964,232.9486,233.0676,29144.0
2021-02-02 12:50:00,235.17,235.45,234.77,234.82,52454.0,233.0874,233.3649,232.6909,232.7405,52454.0
2021-02-02 12:55:00,234.82,234.96,234.55,234.88,36692.0,232.7405,232.8793,232.4729,232.8,36692.0
2021-02-02 13:00:00,234.9,235.25,234.9,235.04,49325.0,232.8198,233.1667,232.8198,232.9585,49325.0
2021-02-02 13:05:00,235.1,235.11,234.87,234.88,34655.0,233.018,233.0279,232.7901,232.8,34655.0
2021-02-02 13:10:00,234.89,235.0,234.61,234.84,41923.0,232.8099,232.9189,232.5324,232.7603,41923.0
2021-02-02 13:15:00,234.84,235.03,234.65,234.68,17783.0,232.7603,232.9486,232.572,232.6017,17783.0
2021-02-02 13:20:00,234.7,234.83,234.38,234.41,29294.0,232.6216,232.7504,232.3044,232.3341,29294.0
2021-02-02 13:25:00,234.4,234.63,234.21,234.6,22459.0,232.3242,232.5522,232.1359,232.5224,22459.0
2021-02-02 13:30:00,234.59,234.61,234.31,234.5,23657.0,232.5125,232.5324,232.235,232.4233,23657.0
2021-02-02 13:35:00,234.49,234.68,234.28,234.63,23644.0,232.4134,232.6017,232.2053,232.5522,23644.0
2021-02-02 13:40:00,234.64,234.7,234.3,234.31,19278.0,232.5621,232.6216,232.2251,232.235,19278.0
2021-02-02 13:45:00,234.3,234.43,234.11,234.12,19975.0,232.2251,232.3539,232.0368,232.0467,19975.0
2021-02-02 13:50:00,234.13,234.22,234.02,234.13,24861.0,232.0566,232.1458,231.9476,232.0566,24861.0
2021-02-02 13:55:00,234.12,234.36,234.08,234.2,25602.0,232.0467,232.2846,232.007,232.126,25602.0
2021-02-02 14:00:00,234.18,234.23,234.03,234.17,20273.0,232.1062,232.1557,231.9575,232.0963,20273.0
2021-02-02 14:05:00,234.2,234.66,234.18,234.61,40434.0,232.126,232.5819,232.1062,232.5324,40434.0
2021-02-02 14:10:00,234.62,235.0,234.58,234.97,28286.0,232.5423,232.9189,232.5026,232.8892,28286.0
2021-02-02 14:15:00,234.98,235.09,234.87,234.92,37112.0,232.8991,233.0081,232.7901,232.8396,37112.0
2021-02-02 14:20:00,234.95,234.97,234.46,234.51,31253.0,232.8693,232.8892,232.3837,232.4332,31253.0
2021-02-02 14:25:00,234.5,234.56,234.23,234.4,35032.0,232.4233,232.4828,232.1557,232.3242,35032.0
2021-02-02 14:30:00,234.43,234.58,234.3,234.48,27371.0,232.3539,232.5026,232.2251,232.4035,27371.0
2021-02-02 14:35:00,234.53,234.83,234.53,234.61,23200.0,232.4531,232.7504,232.4531,232.5324,23200.0
2021-02-02 14:40:00,234.64,234.8,234.54,234.8,20817.0,232.5621,232.7207,232.463,232.7207,20817.0
2021-02-02 14:45:00,234.75,235.03,234.75,234.87,23910.0,232.6711,232.9486,232.6711,232.7901,23910.0
2021-02-02 14:50:00,234.87,234.87,234.58,234.58,26707.0,232.7901,232.7901,232.5026,232.5026,26707.0
2021-02-02 14:55:00,234.63,234.88,234.63,234.76,18866.0,232.5522,232.8,232.5522,232.681,18866.0
2021-02-02 15:00:00,234.73,234.77,234.54,234.71,18378.0,232.6513,232.6909,232.463,232.6315,18378.0
2021-02-02 15:05:00,234.71,234.71,234.4,234.43,22284.0,232.6315,232.6315,232.3242,232.3539,22284.0
2021-02-02 15:10:00,234.42,234.51,234.25,234.45,36870.0,232.344,232.4332,232.1755,232.3738,36870.0
2021-02-02 15:15:00,234.4,234.5,234.26,234.36,29215.0,232.3242,232.4233,232.1855,232.2846,29215.0
2021-02-02 15:20:00,234.38,234.73,234.38,234.6,31602.0,232.3044,232.6513,232.3044,232.5224,31602.0
2021-02-02 15:25:00,234.61,234.65,234.44,234.46,34809.0,232.5324,232.572,232.3639,232.3837,34809.0
2021-02-02 15:30:00,234.44,234.46,234.01,234.09,48445.0,232.3639,232.3837,231.9377,232.017,48445.0
2021-02-02 15:35:00,234.11,234.4,234.1,234.27,56880.0,232.0368,232.3242,232.0269,232.1954,56880.0
2021-02-02 15:40:00,234.28,234.39,234.05,234.15,61254.0,232.2053,232.3143,231.9773,232.0764,61254.0
2021-02-02 15:45:00,234.18,234.49,234.12,234.36,54476.0,232.1062,232.4134,232.0467,232.2846,54476.0
2021-02-02 15:50:00,234.35,234.81,234.14,234.47,202195.0,232.2747,232.7306,232.0665,232.3936,202195.0
2021-02-02 15:55:00,234.44,234.48,234.01,234.02,184151.0,232.3639,232.4035,231.9377,231.9476,184151.0
2021-02-03 09:30:00,235.01,236.0,234.6,235.02,362569.0,232.9288,233.91,232.5224,232.9387,362569.0
2021-02-03 09:35:00,235.14,235.17,234.27,234.68,95029.0,233.0577,233.0874,232.1954,232.6017,95029.0
2021-02-03 09:40:00,234.56,234.83,233.68,233.7,124283.0,232.4828,232.7504,231.6106,231.6304,124283.0
2021-02-03 09:45:00,233.79,233.93,232.85,233.6,113061.0,231.7196,231.8584,230.7879,231.5313,113061.0
2021-02-03 09:50:00,233.51,234.0,233.33,233.62,55821.0,231.4421,231.9278,231.2637,231.5511,55821.0
2021-02-03 09:55:00,233.69,234.44,233.42,234.3,48315.0,231.6205,232.3639,231.3529,232.2251,48315.0
2021-02-03 10:00:00,234.36,234.46,233.51,233.84,42775.0,232.2846,232.3837,231.4421,231.7692,42775.0
2021-02-03 10:05:00,233.95,234.6,233.55,233.88,61924.0,231.8782,232.5224,231.4817,231.8088,61924.0
2021-02-03 10:10:00,233.9,234.07,233.07,233.5,59306.0,231.8286,231.9971,231.006,231.4322,59306.0
2021-02-03 10:15:00,233.64,233.8,233.0,233.11,32928.0,231.5709,231.7295,230.9366,231.0456,32928.0
2021-02-03 10:20:00,233.13,233.51,232.7,233.51,47289.0,231.0655,231.4421,230.6393,231.4421,47289.0
2021-02-03 10:25:00,233.53,233.74,232.26,232.27,60347.0,231.4619,231.6701,230.2032,230.2131,60347.0
2021-02-03 10:30:00,232.3,233.42,232.26,233.01,47265.0,230.2428,231.3529,230.2032,230.9465,47265.0
2021-02-03 10:35:00,232.98,233.84,232.95,233.65,37801.0,230.9168,231.7692,230.8871,231.5809,37801.0
2021-02-03 10:40:00,233.61,234.46,233.57,234.18,42524.0,231.5412,232.3837,231.5016,232.1062,42524.0
2021-02-03 10:45:00,234.11,234.23,233.39,233.49,36171.0,232.0368,232.1557,231.3232,231.4223,36171.0
2021-02-03 10:50:00,233.3,233.99,232.99,233.69,41026.0,231.234,231.9178,230.9267,231.6205,41026.0
2021-02-03 10:55:00,233.64,234.07,233.31,233.48,41546.0,231.5709,231.9971,231.2439,231.4124,41546.0
2021-02-03 11:00:00,233.48,233.87,233.38,233.74,43045.0,231.4124,231.7989,231.3132,231.6701,43045.0
2021-02-03 11:05:00,233.71,234.17,233.6,233.97,34173.0,231.6403,232.0963,231.5313,231.898,34173.0
2021-02-03 11:10:00,234.0,234.43,233.64,233.71,36294.0,231.9278,232.3539,231.5709,231.6403,36294.0
2021-02-03 11:15:00,233.75,234.5,233.73,234.34,46518.0,231.68,232.4233,231.6601,232.2647,46518.0
2021-02-03 11:20:00,234.34,234.8,234.32,234.35,35467.0,232.2647,232.7207,232.2449,232.2747,35467.0
2021-02-03 11:25:00,234.36,234.78,234.05,234.29,30893.0,232.2846,232.7008,231.9773,232.2152,30893.0
2021-02-03 11:30:00,234.36,234.8,234.1,234.76,27632.0,232.2846,232.7207,232.0269,232.681,27632.0
2021-02-03 11:35:00,234.69,234.83,234.56,234.64,28429.0,232.6116,232.7504,232.4828,232.5621,28429.0
2021-02-03 11:40:00,234.63,234.87,234.54,234.77,24291.0,232.5522,232.7901,232.463,232.6909,24291.0
2021-02-03 11:45:00,234.79,234.82,234.45,234.52,30910.0,232.7108,232.7405,232.3738,232.4432,30910.0
2021-02-03 11:50:00,234.56,234.87,234.45,234.74,36633.0,232.4828,232.7901,232.3738,232.6612,36633.0
2021-02-03 11:55:00,234.66,234.83,234.5,234.74,26450.0,232.5819,232.7504,232.4233,232.6612,26450.0
2021-02-03 12:00:00,234.75,234.78,234.42,234.48,36951.0,232.6711,232.7008,232.344,232.4035,36951.0
2021-02-03 12:05:00,234.49,234.87,234.49,234.68,24058.0,232.4134,232.7901,232.4134,232.6017,24058.0
2021-02-03 12:10:00,234.67,234.84,234.33,234.41,27946.0,232.5918,232.7603,232.2548,232.3341,27946.0
2021-02-03 12:15:00,234.37,234.99,234.36,234.87,33881.0,232.2945,232.909,232.2846,232.7901,33881.0
2021-02-03 12:20:00,234.88,235.2,234.85,235.17,37395.0,232.8,233.1171,232.7702,233.0874,37395.0
2021-02-03 12:25:00,235.18,235.34,235.02,235.24,49612.0,233.0973,233.2559,232.9387,233.1568,49612.0
2021-02-03 12:30:00,235.19,235.37,235.11,235.18,37409.0,233.1072,233.2856,233.0279,233.0973,37409.0
2021-02-03 12:35:00,235.18,235.33,235.15,235.25,32792.0,233.0973,233.246,233.0676,233.1667,32792.0
2021-02-03 12:40:00,235.27,235.59,235.27,235.58,45345.0,233.1865,233.5037,233.1865,233.4938,45345.0
2021-02-03 12:45:00,235.51,235.8,235.51,235.73,43037.0,233.4244,233.7118,233.4244,233.6424,43037.0
2021-02-03 12:50:00,235.73,236.0,235.7,235.97,79854.0,233.6424,233.91,233.6127,233.8803,79854.0
2021-02-03 12:55:00,235.99,236.0,235.9,235.99,50934.0,233.9001,233.91,233.8109,233.9001,50934.0
2021-02-03 13:00:00,235.99,236.0,235.79,235.95,48760.0,233.9001,233.91,233.7019,233.8605,48760.0
2021-02-03 13:05:00,235.97,236.0,235.88,235.95,38586.0,233.8803,233.91,233.7911,233.8605,38586.0
2021-02-03 13:10:00,235.93,235.97,235.53,235.74,26712.0,233.8407,233.8803,233.4442,233.6523,26712.0
2021-02-03 13:15:00,235.82,235.83,235.6,235.67,25307.0,233.7316,233.7416,233.5136,233.583,25307.0
2021-02-03 13:20:00,235.68,235.77,235.52,235.66,36250.0,233.5929,233.6821,233.4343,233.5731,36250.0
2021-02-03 13:25:00,235.66,235.85,235.48,235.8,17215.0,233.5731,233.7614,233.3946,233.7118,17215.0
2021-02-03 13:30:00,235.8,235.84,235.6,235.76,14728.0,233.7118,233.7515,233.5136,233.6722,14728.0
2021-02-03 13:35:00,235.72,236.0,235.71,235.97,44646.0,233.6325,233.91,233.6226,233.8803,44646.0
2021-02-03 13:40:00,235.93,236.0,235.91,236.0,30477.0,233.8407,233.91,233.8208,233.91,30477.0
2021-02-03 13:45:00,236.0,236.0,235.89,235.9,12188.0,233.91,233.91,233.801,233.8109,12188.0
2021-02-03 13:50:00,235.92,235.94,235.66,235.72,20657.0,233.8308,233.8506,233.5731,233.6325,20657.0
2021-02-03 13:55:00,235.74,235.94,235.7,235.75,18067.0,233.6523,233.8506,233.6127,233.6623,18067.0
2021-02-03 14:00:00,235.75,235.9,235.66,235.8,17212.0,233.6623,233.8109,233.5731,233.7118,17212.0
2021-02-03 14:05:00,235.82,235.98,235.68,235.7,29203.0,233.7316,233.8902,233.5929,233.6127,29203.0
2021-02-03 14:10:00,235.71,235.73,235.44,235.48,24485.0,233.6226,233.6424,233.355,233.3946,24485.0
2021-02-03 14:15:00,235.43,235.49,235.25,235.46,18510.0,233.3451,233.4046,233.1667,233.3748,18510.0
2021-02-03 14:20:00,235.49,235.57,235.33,235.43,18987.0,233.4046,233.4839,233.246,233.3451,18987.0
2021-02-03 14:25:00,235.4,235.62,235.37,235.61,17634.0,233.3154,233.5334,233.2856,233.5235,17634.0
2021-02-03 14:30:00,235.62,235.78,235.62,235.73,14432.0,233.5334,233.692,233.5334,233.6424,14432.0
2021-02-03 14:35:00,235.76,235.89,235.7,235.77,16617.0,233.6722,233.801,233.6127,233.6821,16617.0
2021-02-03 14:40:00,235.77,235.88,235.58,235.7,16101.0,233.6821,233.7911,233.4938,233.6127,16101.0
2021-02-03 14:45:00,235.72,235.76,235.54,235.61,13292.0,233.6325,233.6722,233.4541,233.5235,13292.0
2021-02-03 14:50:00,235.61,235.76,235.57,235.75,20482.0,233.5235,233.6722,233.4839,233.6623,20482.0
2021-02-03 14:55:00,235.75,235.88,235.5,235.56,21804.0,233.6623,233.7911,233.4145,233.4739,21804.0
2021-02-03 15:00:00,235.52,235.72,235.2,235.33,23473.0,233.4343,233.6325,233.1171,233.246,23473.0
2021-02-03 15:05:00,235.4,235.54,235.31,235.34,19958.0,233.3154,233.4541,233.2262,233.2559,19958.0
2021-02-03 15:10:00,235.3,235.4,235.01,235.32,46253.0,233.2162,233.3154,232.9288,233.2361,46253.0
2021-02-03 15:15:00,235.36,235.43,234.72,234.76,47241.0,233.2757,233.3451,232.6414,232.681,47241.0
2021-02-03 15:20:00,234.76,234.78,234.44,234.63,51239.0,232.681,232.7008,232.3639,232.5522,51239.0
2021-02-03 15:25:00,234.63,234.9,234.42,234.5,35412.0,232.5522,232.8198,232.344,232.4233,35412.0
2021-02-03 15:30:00,234.49,234.86,234.48,234.86,24392.0,232.4134,232.7801,232.4035,232.7801,24392.0
2021-02-03 15:35:00,234.86,234.9,234.69,234.7,18735.0,232.7801,232.8198,232.6116,232.6216,18735.0
2021-02-03 15:40:00,234.66,235.04,234.62,234.91,26169.0,232.5819,232.9585,232.5423,232.8297,26169.0
2021-02-03 15:45:00,234.89,235.08,234.66,234.8,34421.0,232.8099,232.9982,232.5819,232.7207,34421.0
2021-02-03 15:50:00,234.81,235.14,234.6,234.78,67801.0,232.7306,233.0577,232.5224,232.7008,67801.0
2021-02-03 15:55:00,234.8,235.09,234.75,234.75,150498.0,232.7207,233.0081,232.6711,232.6711,150498.0
2021-02-04 09:30:00,235.52,236.2,235.47,235.66,288497.0,233.4343,234.1083,233.3847,233.5731,288497.0
2021-02-04 09:35:00,235.72,236.44,235.5,236.39,103124.0,233.6325,234.3461,233.4145,234.2966,103124.0
2021-02-04 09:40:00,236.49,237.11,236.35,236.81,86433.0,234.3957,235.0102,234.2569,234.7129,86433.0
2021-02-04 09:45:00,236.84,236.98,236.26,236.81,96542.0,234.7426,234.8814,234.1677,234.7129,96542.0
2021-02-04 09:50:00,236.88,237.11,236.46,237.04,57114.0,234.7823,235.0102,234.366,234.9408,57114.0
2021-02-04 09:55:00,236.99,237.36,236.66,237.33,63645.0,234.8913,235.258,234.5642,235.2283,63645.0
2021-02-04 10:00:00,237.33,237.33,236.74,236.76,67326.0,235.2283,235.2283,234.6435,234.6633,67326.0
2021-02-04 10:05:00,236.87,237.11,236.76,236.95,44603.0,234.7723,235.0102,234.6633,234.8516,44603.0
2021-02-04 10:10:00,236.94,237.55,236.9,237.47,49168.0,234.8417,235.4463,234.8021,235.367,49168.0
2021-02-04 10:15:00,237.5,238.07,237.49,238.07,83175.0,235.3968,235.9617,235.3868,235.9617,83175.0
2021-02-04 10:20:00,238.05,238.19,237.83,238.04,36907.0,235.9419,236.0807,235.7238,235.932,36907.0
2021-02-04 10:25:00,238.02,238.14,237.28,237.34,44126.0,235.9122,236.0311,235.1787,235.2382,44126.0
2021-02-04 10:30:00,237.37,237.37,236.66,236.82,49205.0,235.2679,235.2679,234.5642,234.7228,49205.0
2021-02-04 10:35:00,236.81,237.11,236.47,236.76,39011.0,234.7129,235.0102,234.3759,234.6633,39011.0
2021-02-04 10:40:00,236.8,237.25,236.65,236.9,25223.0,234.703,235.149,234.5543,234.8021,25223.0
2021-02-04 10:45:00,236.98,237.41,236.72,237.4,24167.0,234.8814,235.3076,234.6237,235.2976,24167.0
2021-02-04 10:50:00,237.43,237.83,237.39,237.8,35385.0,235.3274,235.7238,235.2877,235.6941,35385.0
2021-02-04 10:55:00,237.81,238.0,237.21,237.42,47712.0,235.704,235.8923,235.1093,235.3175,47712.0
2021-02-04 11:00:00,237.42,238.0,237.23,237.93,50173.0,235.3175,235.8923,235.1292,235.823,50173.0
2021-02-04 11:05:00,237.9,237.99,237.66,237.95,34368.0,235.7932,235.8824,235.5553,235.8428,34368.0
2021-02-04 11:10:00,237.91,238.23,237.73,237.86,63930.0,235.8031,236.1203,235.6247,235.7536,63930.0
2021-02-04 11:15:00,237.89,237.95,237.62,237.87,22496.0,235.7833,235.8428,235.5157,235.7635,22496.0
2021-02-04 11:20:00,237.89,237.93,237.41,237.43,33220.0,235.7833,235.823,235.3076,235.3274,33220.0
2021-02-04 11:25:00,237.39,237.53,237.06,237.11,23232.0,235.2877,235.4265,234.9607,235.0102,23232.0
2021-02-04 11:30:00,237.16,237.46,237.13,237.23,15755.0,235.0598,235.3571,235.03,235.1292,15755.0
2021-02-04 11:35:00,237.18,237.42,237.17,237.28,11563.0,235.0796,235.3175,235.0697,235.1787,11563.0
2021-02-04 11:40:00,237.29,237.53,237.05,237.06,35209.0,235.1886,235.4265,234.9507,234.9607,35209.0
2021-02-04 11:45:00,237.08,237.16,236.73,236.77,34197.0,234.9805,235.0598,234.6336,234.6732,34197.0
2021-02-04 11:50:00,236.8,237.09,236.59,237.09,22919.0,234.703,234.9904,234.4948,234.9904,22919.0
2021-02-04 11:55:00,237.14,237.45,237.01,237.35,26783.0,235.0399,235.3472,234.9111,235.2481,26783.0
2021-02-04 12:00:00,237.27,237.75,237.27,237.69,50271.0,235.1688,235.6445,235.1688,235.5851,50271.0
2021-02-04 12:05:00,237.74,237.98,237.65,237.88,32784.0,235.6346,235.8725,235.5454,235.7734,32784.0
2021-02-04 12:10:00,237.84,238.0,237.41,237.41,36001.0,235.7338,235.8923,235.3076,235.3076,36001.0
2021-02-04 12:15:00,237.45,237.58,237.26,237.34,33533.0,235.3472,235.4761,235.1589,235.2382,33533.0
2021-02-04 12:20:00,237.38,237.57,237.34,237.45,21655.0,235.2778,235.4661,235.2382,235.3472,21655.0
2021-02-04 12:25:00,237.4,237.77,237.36,237.76,37909.0,235.2976,235.6644,235.258,235.6545,37909.0
2021-02-04 12:30:00,237.79,237.88,237.59,237.81,19364.0,235.6842,235.7734,235.486,235.704,19364.0
2021-02-04 12:35:00,237.86,237.87,237.51,237.55,20861.0,235.7536,235.7635,235.4067,235.4463,20861.0
2021-02-04 12:40:00,237.58,237.68,237.35,237.43,26021.0,235.4761,235.5752,235.2481,235.3274,26021.0
2021-02-04 12:45:00,237.42,237.42,237.12,237.28,24073.0,235.3175,235.3175,235.0201,235.1787,24073.0
2021-02-04 12:50:00,237.28,237.39,236.96,237.17,23037.0,235.1787,235.2877,234.8615,235.0697,23037.0
2021-02-04 12:55:00,237.17,237.52,237.1,237.52,13464.0,235.0697,235.4166,235.0003,235.4166,13464.0
2021-02-04 13:00:00,237.53,237.65,237.25,237.46,15787.0,235.4265,235.5454,235.149,235.3571,15787.0
2021-02-04 13:05:00,237.46,237.5,237.28,237.34,15742.0,235.3571,235.3968,235.1787,235.2382,15742.0
2021-02-04 13:10:00,237.33,237.33,237.17,237.32,20314.0,235.2283,235.2283,235.0697,235.2184,20314.0
2021-02-04 13:15:00,237.3,237.55,237.27,237.44,16000.0,235.1985,235.4463,235.1688,235.3373,16000.0
2021-02-04 13:20:00,237.45,237.51,237.33,237.37,11282.0,235.3472,235.4067,235.2283,235.2679,11282.0
2021-02-04 13:25:00,237.38,237.43,237.18,237.28,28574.0,235.2778,235.3274,235.0796,235.1787,28574.0
2021-02-04 13:30:00,237.3,237.39,237.15,237.32,15501.0,235.1985,235.2877,235.0499,235.2184,15501.0
2021-02-04 13:35:00,237.33,237.35,237.11,237.18,21008.0,235.2283,235.2481,235.0102,235.0796,21008.0
2021-02-04 13:40:00,237.18,237.28,237.15,237.25,20810.0,235.0796,235.1787,235.0499,235.149,20810.0
2021-02-04 13:45:00,237.3,237.63,237.3,237.46,16280.0,235.1985,235.5256,235.1985,235.3571,16280.0
2021-02-04 13:50:00,237.47,237.5,237.26,237.35,26446.0,235.367,235.3968,235.1589,235.2481,26446.0
2021-02-04 13:55:00,237.38,237.51,237.34,237.38,12587.0,235.2778,235.4067,235.2382,235.2778,12587.0
2021-02-04 14:00:00,237.4,237.53,237.2,237.24,18549.0,235.2976,235.4265,235.0994,235.1391,18549.0
2021-02-04 14:05:00,237.24,237.37,237.16,237.16,8587.0,235.1391,235.2679,235.0598,235.0598,8587.0
2021-02-04 14:10:00,237.13,237.22,237.0,237.06,13420.0,235.03,235.1192,234.9012,234.9607,13420.0
2021-02-04 14:15:00,237.03,237.19,236.88,236.89,28670.0,234.9309,235.0895,234.7823,234.7922,28670.0
2021-02-04 14:20:00,236.86,237.27,236.77,237.21,19502.0,234.7624,235.1688,234.6732,235.1093,19502.0
2021-02-04 14:25:00,237.29,237.36,237.06,237.13,19083.0,235.1886,235.258,234.9607,235.03,19083.0
2021-02-04 14:30:00,237.16,237.34,237.06,237.3,12212.0,235.0598,235.2382,234.9607,235.1985,12212.0
2021-02-04 14:35:00,237.33,237.35,237.17,237.17,10550.0,235.2283,235.2481,235.0697,235.0697,10550.0
2021-02-04 14:40:00,237.15,237.27,237.14,237.16,15847.0,235.0499,235.1688,235.0399,235.0598,15847.0
2021-02-04 14:45:00,237.11,237.3,237.01,237.3,17192.0,235.0102,235.1985,234.9111,235.1985,17192.0
2021-02-04 14:50:00,237.25,237.42,237.15,237.28,15820.0,235.149,235.3175,235.0499,235.1787,15820.0
2021-02-04 14:55:00,237.33,237.47,237.29,237.39,16296.0,235.2283,235.367,235.1886,235.2877,16296.0
2021-02-04 15:00:00,237.42,237.44,237.26,237.27,17112.0,235.3175,235.3373,235.1589,235.1688,17112.0
2021-02-04 15:05:00,237.24,237.48,237.17,237.33,21780.0,235.1391,235.3769,235.0697,235.2283,21780.0
2021-02-04 15:10:00,237.33,237.35,237.06,237.15,27052.0,235.2283,235.2481,234.9607,235.0499,27052.0
2021-02-04 15:15:00,237.15,237.22,236.96,237.02,31636.0,235.0499,235.1192,234.8615,234.921,31636.0
2021-02-04 15:20:00,237.02,237.11,236.89,236.89,23014.0,234.921,235.0102,234.7922,234.7922,23014.0
2021-02-04 15:25:00,236.87,236.99,236.81,236.92,28292.0,234.7723,234.8913,234.7129,234.8219,28292.0
2021-02-04 15:30:00,236.91,236.96,236.6,236.76,46095.0,234.812,234.8615,234.5047,234.6633,46095.0
2021-02-04 15:35:00,236.7,237.0,236.7,236.89,25024.0,234.6038,234.9012,234.6038,234.7922,25024.0
2021-02-04 15:40:00,236.89,237.0,236.73,236.93,26957.0,234.7922,234.9012,234.6336,234.8318,26957.0
2021-02-04 15:45:00,236.9,237.32,236.89,237.29,51089.0,234.8021,235.2184,234.7922,235.1886,51089.0
2021-02-04 15:50:00,237.27,237.61,237.19,237.61,101265.0,235.1688,235.5058,235.0895,235.5058,101265.0
2021-02-04 15:55:00,237.6,238.0,237.35,237.98,225096.0,235.4959,235.8923,235.2481,235.8725,225096.0
2021-02-05 09:30:00,239.15,239.36,238.33,238.5,223432.0,237.0321,237.2403,236.2194,236.3879,223432.0
2021-02-05 09:35:00,238.54,238.7,237.57,237.64,89256.0,236.4276,236.5861,235.4661,235.5355,89256.0
2021-02-05 09:40:00,237.62,238.87,237.54,238.63,64077.0,235.5157,236.7546,235.4364,236.5168,64077.0
2021-02-05 09:45:00,238.59,238.85,237.9,238.44,55001.0,236.4771,236.7348,235.7932,236.3284,55001.0
2021-02-05 09:50:00,238.54,239.09,238.54,239.0,41390.0,236.4276,236.9727,236.4276,236.8835,41390.0
2021-02-05 09:55:00,238.98,238.99,237.95,238.17,148870.0,236.8637,236.8736,235.8428,236.0608,148870.0
2021-02-05 10:00:00,238.29,238.86,237.92,238.11,48395.0,236.1798,236.7447,235.813,236.0014,48395.0
2021-02-05 10:05:00,238.17,239.0,238.17,238.8,40914.0,236.0608,236.8835,236.0608,236.6852,40914.0
2021-02-05 10:10:00,238.88,238.88,238.21,238.4,27243.0,236.7645,236.7645,236.1005,236.2888,27243.0
2021-02-05 10:15:00,238.29,238.44,237.41,237.58,45344.0,236.1798,236.3284,235.3076,235.4761,45344.0
2021-02-05 10:20:00,237.51,237.63,237.13,237.57,43444.0,235.4067,235.5256,235.03,235.4661,43444.0
2021-02-05 10:25:00,237.56,237.67,237.4,237.44,33379.0,235.4562,235.5653,235.2976,235.3373,33379.0
2021-02-05 10:30:00,237.45,237.46,236.63,236.81,54846.0,235.3472,235.3571,234.5345,234.7129,54846.0
2021-02-05 10:35:00,236.74,237.38,236.41,237.11,48422.0,234.6435,235.2778,234.3164,235.0102,48422.0
2021-02-05 10:40:00,237.09,237.17,236.55,236.74,31148.0,234.9904,235.0697,234.4552,234.6435,31148.0
2021-02-05 10:45:00,236.82,237.22,236.65,237.12,31012.0,234.7228,235.1192,234.5543,235.0201,31012.0
2021-02-05 10:50:00,237.14,237.57,237.13,237.49,36894.0,235.0399,235.4661,235.03,235.3868,36894.0
2021-02-05 10:55:00,237.5,237.63,237.27,237.41,35455.0,235.3968,235.5256,235.1688,235.3076,35455.0
2021-02-05 11:00:00,237.46,237.46,237.0,237.19,25552.0,235.3571,235.3571,234.9012,235.0895,25552.0
2021-02-05 11:05:00,237.14,237.15,236.81,236.9,35647.0,235.0399,235.0499,234.7129,234.8021,35647.0
2021-02-05 11:10:00,236.94,237.65,236.76,237.54,36485.0,234.8417,235.5454,234.6633,235.4364,36485.0
2021-02-05 11:15:00,237.49,237.49,236.99,237.0,37496.0,235.3868,235.3868,234.8913,234.9012,37496.0
2021-02-05 11:20:00,237.03,237.17,236.94,237.05,27314.0,234.9309,235.0697,234.8417,234.9507,27314.0
2021-02-05 11:25:00,237.0,237.26,236.94,236.97,26536.0,234.9012,235.1589,234.8417,234.8715,26536.0
2021-02-05 11:30:00,237.02,237.17,236.95,237.11,23689.0,234.921,235.0697,234.8516,235.0102,23689.0
2021-02-05 11:35:00,237.1,237.37,237.03,237.21,37886.0,235.0003,235.2679,234.9309,235.1093,37886.0
2021-02-05 11:40:00,237.32,237.56,237.27,237.54,31195.0,235.2184,235.4562,235.1688,235.4364,31195.0
2021-02-05 11:45:00,237.5,237.83,237.45,237.79,15122.0,235.3968,235.7238,235.3472,235.6842,15122.0
2021-02-05 11:50:00,237.85,237.85,237.15,237.2,29447.0,235.7437,235.7437,235.0499,235.0994,29447.0
2021-02-05 11:55:00,237.17,237.26,236.83,236.94,38860.0,235.0697,235.1589,234.7327,234.8417,38860.0
2021-02-05 12:00:00,236.97,237.22,236.81,237.19,26590.0,234.8715,235.1192,234.7129,235.0895,26590.0
2021-02-05 12:05:00,237.16,237.65,237.1,237.33,60780.0,235.0598,235.5454,235.0003,235.2283,60780.0
2021-02-05 12:10:00,237.38,237.64,237.35,237.64,31451.0,235.2778,235.5355,235.2481,235.5355,31451.0
2021-02-05 12:15:00,237.62,237.94,237.61,237.89,29734.0,235.5157,235.8329,235.5058,235.7833,29734.0
2021-02-05 12:20:00,237.93,238.5,237.93,238.41,50553.0,235.823,236.3879,235.823,236.2987,50553.0
2021-02-05 12:25:00,238.45,238.46,238.26,238.26,27611.0,236.3383,236.3483,236.15,236.15,27611.0
2021-02-05 12:30:00,238.2,238.26,237.92,238.04,22548.0,236.0906,236.15,235.813,235.932,22548.0
2021-02-05 12:35:00,237.99,238.16,237.9,237.99,17688.0,235.8824,236.0509,235.7932,235.8824,17688.0
2021-02-05 12:40:00,238.05,238.29,237.75,238.09,30762.0,235.9419,236.1798,235.6445,235.9815,30762.0
2021-02-05 12:45:00,238.12,238.29,237.84,238.21,22767.0,236.0113,236.1798,235.7338,236.1005,22767.0
2021-02-05 12:50:00,238.18,238.46,238.01,238.44,23763.0,236.0707,236.3483,235.9022,236.3284,23763.0
2021-02-05 12:55:00,238.44,238.49,238.2,238.44,17897.0,236.3284,236.378,236.0906,236.3284,17897.0
2021-02-05 13:00:00,238.35,238.36,238.11,238.11,9077.0,236.2392,236.2491,236.0014,236.0014,9077.0
2021-02-05 13:05:00,238.15,238.43,238.07,238.26,16645.0,236.041,236.3185,235.9617,236.15,16645.0
2021-02-05 13:10:00,238.26,238.52,238.2,238.45,18182.0,236.15,236.4077,236.0906,236.3383,18182.0
2021-02-05 13:15:00,238.43,238.6,238.35,238.57,16508.0,236.3185,236.487,236.2392,236.4573,16508.0
2021-02-05 13:20:00,238.59,238.61,238.26,238.32,21072.0,236.4771,236.4969,236.15,236.2095,21072.0
2021-02-05 13:25:00,238.37,238.41,238.14,238.2,12521.0,236.2591,236.2987,236.0311,236.0906,12521.0
2021-02-05 13:30:00,238.22,238.23,237.9,238.04,26694.0,236.1104,236.1203,235.7932,235.932,26694.0
2021-02-05 13:35:00,238.08,238.43,238.05,238.28,14047.0,235.9716,236.3185,235.9419,236.1699,14047.0
2021-02-05 13:40:00,238.28,238.3,238.11,238.22,13126.0,236.1699,236.1897,236.0014,236.1104,13126.0
2021-02-05 13:45:00,238.18,238.23,238.08,238.1,15826.0,236.0707,236.1203,235.9716,235.9914,15826.0
2021-02-05 13:50:00,238.11,238.12,237.88,238.01,19653.0,236.0014,236.0113,235.7734,235.9022,19653.0
2021-02-05 13:55:00,238.0,238.04,237.83,237.85,24220.0,235.8923,235.932,235.7238,235.7437,24220.0
2021-02-05 14:00:00,237.84,238.11,237.64,237.9,42784.0,235.7338,236.0014,235.5355,235.7932,42784.0
2021-02-05 14:05:00,237.9,238.29,237.87,238.27,16241.0,235.7932,236.1798,235.7635,236.1599,16241.0
2021-02-05 14:10:00,238.27,238.37,238.21,238.36,13443.0,236.1599,236.2591,236.1005,236.2491,13443.0
2021-02-05 14:15:00,238.35,238.47,238.31,238.41,19022.0,236.2392,236.3582,236.1996,236.2987,19022.0
2021-02-05 14:20:00,238.41,238.44,238.18,238.34,18667.0,236.2987,236.3284,236.0707,236.2293,18667.0
2021-02-05 14:25:00,238.34,238.69,238.28,238.59,22967.0,236.2293,236.5762,236.1699,236.4771,22967.0
2021-02-05 14:30:00,238.59,238.75,238.47,238.62,12450.0,236.4771,236.6357,236.3582,236.5068,12450.0
2021-02-05 14:35:00,238.62,238.85,238.53,238.85,20497.0,236.5068,236.7348,236.4176,236.7348,20497.0
2021-02-05 14:40:00,238.86,238.86,238.52,238.66,23837.0,236.7447,236.7447,236.4077,236.5465,23837.0
2021-02-05 14:45:00,238.65,238.76,238.39,238.39,19779.0,236.5366,236.6456,236.2789,236.2789,19779.0
2021-02-05 14:50:00,238.35,238.69,238.2,238.53,13963.0,236.2392,236.5762,236.0906,236.4176,13963.0
2021-02-05 14:55:00,238.56,238.65,238.54,238.62,15183.0,236.4474,236.5366,236.4276,236.5068,15183.0
2021-02-05 15:00:00,238.63,238.75,238.4,238.43,19806.0,236.5168,236.6357,236.2888,236.3185,19806.0
2021-02-05 15:05:00,238.4,238.6,238.39,238.47,21348.0,236.2888,236.487,236.2789,236.3582,21348.0
2021-02-05 15:10:00,238.47,238.56,238.25,238.38,33488.0,236.3582,236.4474,236.1401,236.269,33488.0
2021-02-05 15:15:00,238.36,238.54,238.28,238.35,24057.0,236.2491,236.4276,236.1699,236.2392,24057.0
2021-02-05 15:20:00,238.31,238.41,238.17,238.18,18056.0,236.1996,236.2987,236.0608,236.0707,18056.0
2021-02-05 15:25:00,238.19,238.28,237.86,237.92,33826.0,236.0807,236.1699,235.7536,235.813,33826.0
2021-02-05 15:30:00,237.92,238.12,237.86,237.92,23885.0,235.813,236.0113,235.7536,235.813,23885.0
2021-02-05 15:35:00,237.98,238.18,237.84,237.87,28232.0,235.8725,236.0707,235.7338,235.7635,28232.0
2021-02-05 15:40:00,237.84,238.0,237.69,237.8,29410.0,235.7338,235.8923,235.5851,235.6941,29410.0
2021-02-05 15:45:00,237.82,238.18,237.77,238.05,55600.0,235.7139,236.0707,235.6644,235.9419,55600.0
2021-02-05 15:50:00,238.07,238.36,237.93,238.03,92560.0,235.9617,236.2491,235.823,235.9221,92560.0
2021-02-05 15:55:00,238.01,238.89,238.01,238.88,181938.0,235.9022,236.7745,235.9022,236.7645,181938.0
2021-02-08 09:30:00,239.51,240.79,239.5,240.72,266487.0,237.389,238.6576,237.379,238.5882,266487.0
2021-02-08 09:35:00,240.78,241.11,239.8,240.14,110825.0,238.6477,238.9748,237.6764,238.0134,110825.0
2021-02-08 09:40:00,240.07,240.96,239.89,240.57,55172.0,237.944,238.8261,237.7656,238.4396,55172.0
2021-02-08 09:45:00,240.55,240.8,239.19,239.31,51919.0,238.4198,238.6675,237.0718,237.1907,51919.0
2021-02-08 09:50:00,239.31,240.0,239.1,239.86,59381.0,237.1907,237.8746,236.9826,237.7359,59381.0
2021-02-08 09:55:00,239.87,240.47,239.83,240.29,54308.0,237.7458,238.3405,237.7061,238.1621,54308.0
2021-02-08 10:00:00,240.28,240.67,240.08,240.48,79897.0,238.1521,238.5387,237.9539,238.3504,79897.0
2021-02-08 10:05:00,240.52,240.56,239.96,240.24,45543.0,238.39,238.4297,237.835,238.1125,45543.0
2021-02-08 10:10:00,240.24,240.5,239.93,240.26,46013.0,238.1125,238.3702,237.8052,238.1323,46013.0
2021-02-08 10:15:00,240.26,240.31,239.58,239.75,39688.0,238.1323,238.1819,237.4583,237.6268,39688.0
2021-02-08 10:20:00,239.84,239.84,239.02,239.21,49912.0,237.716,237.716,236.9033,237.0916,49912.0
2021-02-08 10:25:00,239.2,239.34,239.07,239.27,32610.0,237.0817,237.2205,236.9529,237.1511,32610.0
2021-02-08 10:30:00,239.3,239.36,238.7,238.71,49919.0,237.1808,237.2403,236.5861,236.596,49919.0
2021-02-08 10:35:00,238.72,239.29,238.62,238.93,45583.0,236.606,237.1709,236.5068,236.8141,45583.0
2021-02-08 10:40:00,238.9,239.26,238.82,239.21,21673.0,236.7844,237.1412,236.7051,237.0916,21673.0
2021-02-08 10:45:00,239.22,239.45,239.05,239.35,24296.0,237.1015,237.3295,236.933,237.2304,24296.0
2021-02-08 10:50:00,239.29,239.43,239.04,239.39,37700.0,237.1709,237.3097,236.9231,237.27,37700.0
2021-02-08 10:55:00,239.39,239.92,239.38,239.83,50603.0,237.27,237.7953,237.2601,237.7061,50603.0
2021-02-08 11:00:00,239.86,239.86,239.28,239.29,20756.0,237.7359,237.7359,237.161,237.1709,20756.0
2021-02-08 11:05:00,239.26,239.34,238.95,239.03,28802.0,237.1412,237.2205,236.8339,236.9132,28802.0
2021-02-08 11:10:00,239.04,239.09,238.64,238.66,32217.0,236.9231,236.9727,236.5267,236.5465,32217.0
2021-02-08 11:15:00,238.66,238.98,238.41,238.95,37595.0,236.5465,236.8637,236.2987,236.8339,37595.0
2021-02-08 11:20:00,238.96,239.19,238.88,238.9,30258.0,236.8438,237.0718,236.7645,236.7844,30258.0
2021-02-08 11:25:00,238.82,239.04,238.7,238.98,35220.0,236.7051,236.9231,236.5861,236.8637,35220.0
2021-02-08 11:30:00,238.97,238.98,238.64,238.8,66585.0,236.8537,236.8637,236.5267,236.6852,66585.0
2021-02-08 11:35:00,238.78,239.11,238.67,238.93,44490.0,236.6654,236.9925,236.5564,236.8141,44490.0
2021-02-08 11:40:00,238.86,238.89,238.26,238.26,48295.0,236.7447,236.7745,236.15,236.15,48295.0
2021-02-08 11:45:00,238.24,238.31,237.88,237.93,42187.0,236.1302,236.1996,235.7734,235.823,42187.0
2021-02-08 11:50:00,238.0,238.07,237.9,237.95,32372.0,235.8923,235.9617,235.7932,235.8428,32372.0
2021-02-08 11:55:00,237.95,238.59,237.78,238.54,57500.0,235.8428,236.4771,235.6743,236.4276,57500.0
2021-02-08 12:00:00,238.57,238.64,238.34,238.38,22875.0,236.4573,236.5267,236.2293,236.269,22875.0
2021-02-08 12:05:00,238.33,238.44,238.13,238.2,18055.0,236.2194,236.3284,236.0212,236.0906,18055.0
2021-02-08 12:10:00,238.2,238.35,238.02,238.1,27460.0,236.0906,236.2392,235.9122,235.9914,27460.0
2021-02-08 12:15:00,238.18,238.41,238.1,238.2,12544.0,236.0707,236.2987,235.9914,236.0906,12544.0
2021-02-08 12:20:00,238.19,238.37,238.04,238.31,18329.0,236.0807,236.2591,235.932,236.1996,18329.0
2021-02-08 12:25:00,238.31,238.33,238.13,238.26,14498.0,236.1996,236.2194,236.0212,236.15,14498.0
2021-02-08 12:30:00,238.26,238.41,238.19,238.33,10367.0,236.15,236.2987,236.0807,236.2194,10367.0
2021-02-08 12:35:00,238.32,238.38,238.08,238.1,11356.0,236.2095,236.269,235.9716,235.9914,11356.0
2021-02-08 12:40:00,238.05,238.15,237.69,237.7,24698.0,235.9419,236.041,235.5851,235.595,24698.0
2021-02-08 12:45:00,237.74,237.92,237.74,237.84,16478.0,235.6346,235.813,235.6346,235.7338,16478.0
2021-02-08 12:50:00,237.81,237.85,237.58,237.67,32160.0,235.704,235.7437,235.4761,235.5653,32160.0
2021-02-08 12:55:00,237.69,237.86,237.63,237.68,17979.0,235.5851,235.7536,235.5256,235.5752,17979.0
2021-02-08 13:00:00,237.65,237.68,237.55,237.59,16258.0,235.5454,235.5752,235.4463,235.486,16258.0
2021-02-08 13:05:00,237.58,237.62,237.18,237.18,40174.0,235.4761,235.5157,235.0796,235.0796,40174.0
2021-02-08 13:10:00,237.17,237.37,237.13,237.2,21048.0,235.0697,235.2679,235.03,235.0994,21048.0
2021-02-08 13:15:00,237.2,237.5,237.19,237.44,17793.0,235.0994,235.3968,235.0895,235.3373,17793.0
2021-02-08 13:20:00,237.44,237.75,237.44,237.71,22127.0,235.3373,235.6445,235.3373,235.6049,22127.0
2021-02-08 13:25:00,237.71,238.07,237.67,238.06,23337.0,235.6049,235.9617,235.5653,235.9518,23337.0
2021-02-08 13:30:00,238.06,238.23,238.02,238.14,29796.0,235.9518,236.1203,235.9122,236.0311,29796.0
2021-02-08 13:35:00,238.13,238.19,238.0,238.07,11389.0,236.0212,236.0807,235.8923,235.9617,11389.0
2021-02-08 13:40:00,238.07,238.1,237.92,237.96,11349.0,235.9617,235.9914,235.813,235.8527,11349.0
2021-02-08 13:45:00,237.96,238.03,237.74,237.9,19143.0,235.8527,235.9221,235.6346,235.7932,19143.0
2021-02-08 13:50:00,237.94,237.94,237.53,237.53,18214.0,235.8329,235.8329,235.4265,235.4265,18214.0
2021-02-08 13:55:00,237.54,237.85,237.54,237.74,13815.0,235.4364,235.7437,235.4364,235.6346,13815.0
2021-02-08 14:00:00,237.74,238.02,237.67,238.02,13946.0,235.6346,235.9122,235.5653,235.9122,13946.0
2021-02-08 14:05:00,237.99,238.05,237.92,237.99,21522.0,235.8824,235.9419,235.813,235.8824,21522.0
2021-02-08 14:10:00,238.01,238.01,237.65,237.65,21257.0,235.9022,235.9022,235.5454,235.5454,21257.0
2021-02-08 14:15:00,237.59,237.65,237.44,237.45,29385.0,235.486,235.5454,235.3373,235.3472,29385.0
2021-02-08 14:20:00,237.45,237.7,237.45,237.67,19252.0,235.3472,235.595,235.3472,235.5653,19252.0
2021-02-08 14:25:00,237.73,237.73,237.49,237.59,14785.0,235.6247,235.6247,235.3868,235.486,14785.0
2021-02-08 14:30:00,237.6,237.83,237.55,237.67,32671.0,235.4959,235.7238,235.4463,235.5653,32671.0
2021-02-08 14:35:00,237.64,237.86,237.53,237.59,19068.0,235.5355,235.7536,235.4265,235.486,19068.0
2021-02-08 14:40:00,237.53,237.79,237.35,237.79,49504.0,235.4265,235.6842,235.2481,235.6842,49504.0
2021-02-08 14:45:00,237.79,237.84,237.62,237.83,16104.0,235.6842,235.7338,235.5157,235.7238,16104.0
2021-02-08 14:50:00,237.86,237.96,237.71,237.76,18707.0,235.7536,235.8527,235.6049,235.6545,18707.0
2021-02-08 14:55:00,237.75,237.99,237.75,237.92,15372.0,235.6445,235.8824,235.6445,235.813,15372.0
2021-02-08 15:00:00,237.93,238.17,237.92,238.02,22403.0,235.823,236.0608,235.813,235.9122,22403.0
2021-02-08 15:05:00,238.07,238.3,238.02,238.12,13256.0,235.9617,236.1897,235.9122,236.0113,13256.0
2021-02-08 15:10:00,238.14,238.35,238.14,238.31,13057.0,236.0311,236.2392,236.0311,236.1996,13057.0
2021-02-08 15:15:00,238.3,238.41,238.22,238.25,18288.0,236.1897,236.2987,236.1104,236.1401,18288.0
2021-02-08 15:20:00,238.23,238.23,238.0,238.17,20381.0,236.1203,236.1203,235.8923,236.0608,20381.0
2021-02-08 15:25:00,238.19,238.23,237.94,238.06,35512.0,236.0807,236.1203,235.8329,235.9518,35512.0
2021-02-08 15:30:00,238.09,238.28,238.07,238.18,19994.0,235.9815,236.1699,235.9617,236.0707,19994.0
2021-02-08 15:35:00,238.15,238.28,238.04,238.13,23707.0,236.041,236.1699,235.932,236.0212,23707.0
2021-02-08 15:40:00,238.14,238.47,238.11,238.42,30713.0,236.0311,236.3582,236.0014,236.3086,30713.0
2021-02-08 15:45:00,238.4,238.64,238.31,238.36,45751.0,236.2888,236.5267,236.1996,236.2491,45751.0
2021-02-08 15:50:00,238.41,238.69,238.32,238.69,47788.0,236.2987,236.5762,236.2095,236.5762,47788.0
2021-02-08 15:55:00,238.69,239.0,238.5,238.96,168585.0,236.5762,236.8835,236.3879,236.8438,168585.0
2021-02-09 09:30:00,239.56,239.96,239.15,239.81,150920.0,237.4385,237.835,237.0321,237.6863,150920.0
2021-02-09 09:35:00,239.9,240.08,238.85,238.96,141032.0,237.7755,237.9539,236.7348,236.8438,141032.0
2021-02-09 09:40:00,238.85,239.38,238.45,239.33,70314.0,236.7348,237.2601,236.3383,237.2106,70314.0
2021-02-09 09:45:00,239.36,239.5,238.48,238.62,47650.0,237.2403,237.379,236.3681,236.5068,47650.0
2021-02-09 09:50:00,238.65,239.07,238.22,238.48,49667.0,236.5366,236.9529,236.1104,236.3681,49667.0
2021-02-09 09:55:00,238.4,238.85,238.31,238.51,38197.0,236.2888,236.7348,236.1996,236.3978,38197.0
2021-02-09 10:00:00,238.46,239.15,238.32,239.09,56450.0,236.3483,237.0321,236.2095,236.9727,56450.0
2021-02-09 10:05:00,239.16,239.2,238.68,238.99,32072.0,237.0421,237.0817,236.5663,236.8736,32072.0
2021-02-09 10:10:00,239.04,239.21,238.94,239.16,48987.0,236.9231,237.0916,236.824,237.0421,48987.0
2021-02-09 10:15:00,239.18,239.31,239.07,239.24,32056.0,237.0619,237.1907,236.9529,237.1214,32056.0
2021-02-09 10:20:00,239.25,239.5,239.21,239.36,50351.0,237.1313,237.379,237.0916,237.2403,50351.0
2021-02-09 10:25:00,239.4,239.58,239.15,239.33,40412.0,237.2799,237.4583,237.0321,237.2106,40412.0
2021-02-09 10:30:00,239.37,239.37,238.53,238.76,30596.0,237.2502,237.2502,236.4176,236.6456,30596.0
2021-02-09 10:35:00,238.76,238.99,238.45,238.69,28906.0,236.6456,236.8736,236.3383,236.5762,28906.0
2021-02-09 10:40:00,238.69,239.48,238.69,239.38,35816.0,236.5762,237.3592,236.5762,237.2601,35816.0
2021-02-09 10:45:00,239.43,239.49,239.08,239.19,30830.0,237.3097,237.3691,236.9628,237.0718,30830.0
2021-02-09 10:50:00,239.23,239.34,239.03,239.23,19717.0,237.1114,237.2205,236.9132,237.1114,19717.0
2021-02-09 10:55:00,239.21,239.21,238.94,239.04,34284.0,237.0916,237.0916,236.824,236.9231,34284.0
2021-02-09 11:00:00,239.04,239.04,238.82,238.99,21355.0,236.9231,236.9231,236.7051,236.8736,21355.0
2021-02-09 11:05:00,239.0,239.19,238.92,238.95,25482.0,236.8835,237.0718,236.8042,236.8339,25482.0
2021-02-09 11:10:00,238.92,238.93,238.4,238.44,32375.0,236.8042,236.8141,236.2888,236.3284,32375.0
2021-02-09 11:15:00,238.42,238.45,237.88,238.04,49448.0,236.3086,236.3383,235.7734,235.932,49448.0
2021-02-09 11:20:00,238.03,238.27,237.9,238.25,22956.0,235.9221,236.1599,235.7932,236.1401,22956.0
2021-02-09 11:25:00,238.18,238.22,237.93,237.97,23127.0,236.0707,236.1104,235.823,235.8626,23127.0
2021-02-09 11:30:00,237.92,238.1,237.89,238.04,36603.0,235.813,235.9914,235.7833,235.932,36603.0
2021-02-09 11:35:00,238.09,238.21,237.9,238.0,58218.0,235.9815,236.1005,235.7932,235.8923,58218.0
2021-02-09 11:40:00,238.0,238.24,237.97,238.0,27119.0,235.8923,236.1302,235.8626,235.8923,27119.0
2021-02-09 11:45:00,238.0,238.26,237.99,238.25,22319.0,235.8923,236.15,235.8824,236.1401,22319.0
2021-02-09 11:50:00,238.23,238.3,238.03,238.09,50029.0,236.1203,236.1897,235.9221,235.9815,50029.0
2021-02-09 11:55:00,238.08,238.08,237.73,237.75,17094.0,235.9716,235.9716,235.6247,235.6445,17094.0
2021-02-09 12:00:00,237.75,237.75,237.33,237.38,31987.0,235.6445,235.6445,235.2283,235.2778,31987.0
2021-02-09 12:05:00,237.38,237.82,237.37,237.77,31085.0,235.2778,235.7139,235.2679,235.6644,31085.0
2021-02-09 12:10:00,237.78,237.79,237.45,237.61,27943.0,235.6743,235.6842,235.3472,235.5058,27943.0
2021-02-09 12:15:00,237.64,237.83,237.54,237.77,47506.0,235.5355,235.7238,235.4364,235.6644,47506.0
2021-02-09 12:20:00,237.74,237.77,237.15,237.2,56030.0,235.6346,235.6644,235.0499,235.0994,56030.0
2021-02-09 12:25:00,237.19,237.38,236.89,236.97,63406.0,235.0895,235.2778,234.7922,234.8715,63406.0
2021-02-09 12:30:00,236.98,237.45,236.98,237.38,33569.0,234.8814,235.3472,234.8814,235.2778,33569.0
2021-02-09 12:35:00,237.34,237.34,237.11,237.16,26174.0,235.2382,235.2382,235.0102,235.0598,26174.0
2021-02-09 12:40:00,237.13,237.48,237.13,237.28,24089.0,235.03,235.3769,235.03,235.1787,24089.0
2021-02-09 12:45:00,237.3,237.31,237.09,237.24,28881.0,235.1985,235.2084,234.9904,235.1391,28881.0
2021-02-09 12:50:00,237.24,237.27,237.11,237.15,16231.0,235.1391,235.1688,235.0102,235.0499,16231.0
2021-02-09 12:55:00,237.13,237.21,237.02,237.05,17639.0,235.03,235.1093,234.921,234.9507,17639.0
2021-02-09 13:00:00,237.05,237.05,236.72,236.84,56979.0,234.9507,234.9507,234.6237,234.7426,56979.0
2021-02-09 13:05:00,236.89,236.9,236.66,236.69,25656.0,234.7922,234.8021,234.5642,234.5939,25656.0
2021-02-09 13:10:00,236.69,236.9,236.68,236.74,36051.0,234.5939,234.8021,234.584,234.6435,36051.0
2021-02-09 13:15:00,236.74,236.74,236.62,236.65,40704.0,234.6435,234.6435,234.5246,234.5543,40704.0
2021-02-09 13:20:00,236.65,236.65,236.41,236.45,41016.0,234.5543,234.5543,234.3164,234.3561,41016.0
2021-02-09 13:25:00,236.45,236.8,236.45,236.79,37126.0,234.3561,234.703,234.3561,234.693,37126.0
2021-02-09 13:30:00,236.8,237.04,236.75,236.86,43922.0,234.703,234.9408,234.6534,234.7624,43922.0
2021-02-09 13:35:00,236.9,237.01,236.84,236.93,27021.0,234.8021,234.9111,234.7426,234.8318,27021.0
2021-02-09 13:40:00,236.89,236.9,236.6,236.66,19572.0,234.7922,234.8021,234.5047,234.5642,19572.0
2021-02-09 13:45:00,236.65,236.73,236.58,236.67,18398.0,234.5543,234.6336,234.4849,234.5741,18398.0
2021-02-09 13:50:00,236.64,236.89,236.59,236.82,19089.0,234.5444,234.7922,234.4948,234.7228,19089.0
2021-02-09 13:55:00,236.79,236.94,236.72,236.72,16373.0,234.693,234.8417,234.6237,234.6237,16373.0
2021-02-09 14:00:00,236.73,236.93,236.68,236.86,22813.0,234.6336,234.8318,234.584,234.7624,22813.0
2021-02-09 14:05:00,236.81,237.01,236.81,236.94,17348.0,234.7129,234.9111,234.7129,234.8417,17348.0
2021-02-09 14:10:00,236.94,237.01,236.84,236.98,31339.0,234.8417,234.9111,234.7426,234.8814,31339.0
2021-02-09 14:15:00,236.95,237.03,236.7,236.71,18602.0,234.8516,234.9309,234.6038,234.6138,18602.0
2021-02-09 14:20:00,236.73,236.87,236.65,236.74,24584.0,234.6336,234.7723,234.5543,234.6435,24584.0
2021-02-09 14:25:00,236.7,236.86,236.65,236.85,22710.0,234.6038,234.7624,234.5543,234.7525,22710.0
2021-02-09 14:30:00,236.85,237.04,236.81,236.96,49331.0,234.7525,234.9408,234.7129,234.8615,49331.0
2021-02-09 14:35:00,236.97,237.0,236.74,236.94,33342.0,234.8715,234.9012,234.6435,234.8417,33342.0
2021-02-09 14:40:00,236.92,236.97,236.8,236.84,21209.0,234.8219,234.8715,234.703,234.7426,21209.0
2021-02-09 14:45:00,236.83,237.02,236.83,237.0,33226.0,234.7327,234.921,234.7327,234.9012,33226.0
2021-02-09 14:50:00,237.01,237.15,236.84,237.13,50984.0,234.9111,235.0499,234.7426,235.03,50984.0
2021-02-09 14:55:00,237.18,237.2,237.02,237.14,32631.0,235.0796,235.0994,234.921,235.0399,32631.0
2021-02-09 15:00:00,237.13,237.26,236.95,237.2,49440.0,235.03,235.1589,234.8516,235.0994,49440.0
2021-02-09 15:05:00,237.21,237.42,237.19,237.23,49820.0,235.1093,235.3175,235.0895,235.1292,49820.0
2021-02-09 15:10:00,237.19,237.24,236.99,237.09,25468.0,235.0895,235.1391,234.8913,234.9904,25468.0
2021-02-09 15:15:00,237.06,237.08,236.87,237.05,26926.0,234.9607,234.9805,234.7723,234.9507,26926.0
2021-02-09 15:20:00,237.04,237.04,236.56,236.59,44085.0,234.9408,234.9408,234.4651,234.4948,44085.0
2021-02-09 15:25:00,236.58,236.8,236.47,236.59,34832.0,234.4849,234.703,234.3759,234.4948,34832.0
2021-02-09 15:30:00,236.57,237.01,236.57,236.92,35225.0,234.475,234.9111,234.475,234.8219,35225.0
2021-02-09 15:35:00,236.91,237.41,236.81,237.28,52561.0,234.812,235.3076,234.7129,235.1787,52561.0
2021-02-09 15:40:00,237.26,237.43,237.09,237.22,40570.0,235.1589,235.3274,234.9904,235.1192,40570.0
2021-02-09 15:45:00,237.23,237.24,236.85,236.89,76117.0,235.1292,235.1391,234.7525,234.7922,76117.0
2021-02-09 15:50:00,236.86,236.92,236.44,236.47,132644.0,234.7624,234.8219,234.3461,234.3759,132644.0
2021-02-09 15:55:00,236.47,236.79,236.23,236.79,204317.0,234.3759,234.693,234.138,234.693,204317.0
2021-02-10 09:30:00,237.45,238.22,236.71,237.56,253577.0,235.3472,236.1104,234.6138,235.4562,253577.0
2021-02-10 09:35:00,237.52,237.72,237.14,237.21,79600.0,235.4166,235.6148,235.0399,235.1093,79600.0
2021-02-10 09:40:00,237.24,237.35,237.0,237.34,65187.0,235.1391,235.2481,234.9012,235.2382,65187.0
2021-02-10 09:45:00,237.33,237.47,237.06,237.23,33180.0,235.2283,235.367,234.9607,235.1292,33180.0
2021-02-10 09:50:00,237.17,237.39,236.8,236.98,55229.0,235.0697,235.2877,234.703,234.8814,55229.0
2021-02-10 09:55:00,236.97,236.98,236.3,236.49,58284.0,234.8715,234.8814,234.2074,234.3957,58284.0
2021-02-10 10:00:00,236.39,236.7,236.2,236.64,59011.0,234.2966,234.6038,234.1083,234.5444,59011.0
2021-02-10 10:05:00,236.61,236.99,236.56,236.96,47710.0,234.5146,234.8913,234.4651,234.8615,47710.0
2021-02-10 10:10:00,236.99,237.42,236.92,236.96,69022.0,234.8913,235.3175,234.8219,234.8615,69022.0
2021-02-10 10:15:00,236.98,237.05,236.6,236.63,63049.0,234.8814,234.9507,234.5047,234.5345,63049.0
2021-02-10 10:20:00,236.61,236.61,234.5,234.85,151834.0,234.5146,234.5146,232.4233,232.7702,151834.0
2021-02-10 10:25:00,234.73,236.09,234.57,235.55,98148.0,232.6513,233.9992,232.4927,233.464,98148.0
2021-02-10 10:30:00,235.58,235.9,235.1,235.18,64400.0,233.4938,233.8109,233.018,233.0973,64400.0
2021-02-10 10:35:00,235.15,236.21,235.14,235.89,49023.0,233.0676,234.1182,233.0577,233.801,49023.0
2021-02-10 10:40:00,235.87,236.01,234.3,234.36,62667.0,233.7812,233.92,232.2251,232.2846,62667.0
2021-02-10 10:45:00,234.39,234.51,233.96,234.45,109576.0,232.3143,232.4332,231.8881,232.3738,109576.0
2021-02-10 10:50:00,234.5,235.49,234.31,235.23,64480.0,232.4233,233.4046,232.235,233.1469,64480.0
2021-02-10 10:55:00,235.28,235.84,235.02,235.79,78210.0,233.1964,233.7515,232.9387,233.7019,78210.0
2021-02-10 11:00:00,235.74,236.09,235.2,235.2,52327.0,233.6523,233.9992,233.1171,233.1171,52327.0
2021-02-10 11:05:00,235.17,236.08,234.93,235.87,39476.0,233.0874,233.9893,232.8495,233.7812,39476.0
2021-02-10 11:10:00,235.83,236.09,235.81,235.82,44683.0,233.7416,233.9992,233.7217,233.7316,44683.0
2021-02-10 11:15:00,235.88,235.96,235.58,235.78,65563.0,233.7911,233.8704,233.4938,233.692,65563.0
2021-02-10 11:20:00,235.83,236.12,235.74,235.84,59036.0,233.7416,234.029,233.6523,233.7515,59036.0
2021-02-10 11:25:00,235.95,236.14,235.43,235.43,43063.0,233.8605,234.0488,233.3451,233.3451,43063.0
2021-02-10 11:30:00,235.46,235.73,235.06,235.62,19904.0,233.3748,233.6424,232.9784,233.5334,19904.0
2021-02-10 11:35:00,235.53,235.78,235.41,235.75,15556.0,233.4442,233.692,233.3253,233.6623,15556.0
2021-02-10 11:40:00,235.75,236.11,235.7,235.76,25611.0,233.6623,234.0191,233.6127,233.6722,25611.0
2021-02-10 11:45:00,235.75,236.08,235.6,235.98,14087.0,233.6623,233.9893,233.5136,233.8902,14087.0
2021-02-10 11:50:00,236.01,236.39,235.84,236.21,51874.0,233.92,234.2966,233.7515,234.1182,51874.0
2021-02-10 11:55:00,236.31,236.53,236.24,236.29,14909.0,234.2173,234.4354,234.1479,234.1975,14909.0
2021-02-10 12:00:00,236.23,236.28,235.65,235.8,20863.0,234.138,234.1876,233.5631,233.7118,20863.0
2021-02-10 12:05:00,235.78,235.87,235.46,235.48,28958.0,233.692,233.7812,233.3748,233.3946,28958.0
2021-02-10 12:10:00,235.54,236.12,235.51,236.04,22246.0,233.4541,234.029,233.4244,233.9497,22246.0
2021-02-10 12:15:00,236.03,236.07,235.81,235.96,16317.0,233.9398,233.9794,233.7217,233.8704,16317.0
2021-02-10 12:20:00,235.96,236.33,235.71,236.31,37995.0,233.8704,234.2371,233.6226,234.2173,37995.0
2021-02-10 12:25:00,236.31,236.77,236.29,236.62,55030.0,234.2173,234.6732,234.1975,234.5246,55030.0
2021-02-10 12:30:00,236.61,236.89,236.45,236.65,59787.0,234.5146,234.7922,234.3561,234.5543,59787.0
2021-02-10 12:35:00,236.68,236.79,236.41,236.47,15813.0,234.584,234.693,234.3164,234.3759,15813.0
2021-02-10 12:40:00,236.42,236.64,236.36,236.39,20042.0,234.3263,234.5444,234.2669,234.2966,20042.0
2021-02-10 12:45:00,236.37,236.57,236.3,236.56,26878.0,234.2768,234.475,234.2074,234.4651,26878.0
2021-02-10 12:50:00,236.56,236.87,236.54,236.71,27855.0,234.4651,234.7723,234.4453,234.6138,27855.0
2021-02-10 12:55:00,236.73,237.0,236.7,236.75,43996.0,234.6336,234.9012,234.6038,234.6534,43996.0
2021-02-10 13:00:00,236.73,236.85,236.52,236.84,45759.0,234.6336,234.7525,234.4254,234.7426,45759.0
2021-02-10 13:05:00,236.84,237.11,236.82,237.0,20587.0,234.7426,235.0102,234.7228,234.9012,20587.0
2021-02-10 13:10:00,236.93,237.09,236.67,236.76,18864.0,234.8318,234.9904,234.5741,234.6633,18864.0
2021-02-10 13:15:00,236.72,236.86,236.64,236.75,39312.0,234.6237,234.7624,234.5444,234.6534,39312.0
2021-02-10 13:20:00,236.76,236.94,236.71,236.93,16851.0,234.6633,234.8417,234.6138,234.8318,16851.0
2021-02-10 13:25:00,236.91,236.94,236.59,236.7,42561.0,234.812,234.8417,234.4948,234.6038,42561.0
2021-02-10 13:30:00,236.71,236.71,236.52,236.61,24267.0,234.6138,234.6138,234.4254,234.5146,24267.0
2021-02-10 13:35:00,236.6,236.69,236.49,236.67,35149.0,234.5047,234.5939,234.3957,234.5741,35149.0
2021-02-10 13:40:00,236.71,236.74,236.49,236.7,38980.0,234.6138,234.6435,234.3957,234.6038,38980.0
2021-02-10 13:45:00,236.67,236.75,236.29,236.37,21508.0,234.5741,234.6534,234.1975,234.2768,21508.0
2021-02-10 13:50:00,236.31,236.52,236.15,236.44,15289.0,234.2173,234.4254,234.0587,234.3461,15289.0
2021-02-10 13:55:00,236.41,236.65,236.35,236.62,18543.0,234.3164,234.5543,234.2569,234.5246,18543.0
2021-02-10 14:00:00,236.59,236.8,236.49,236.7,70498.0,234.4948,234.703,234.3957,234.6038,70498.0
2021-02-10 14:05:00,236.7,236.83,236.16,236.24,42684.0,234.6038,234.7327,234.0686,234.1479,42684.0
2021-02-10 14:10:00,236.26,236.45,236.09,236.23,27473.0,234.1677,234.3561,233.9992,234.138,27473.0
2021-02-10 14:15:00,236.29,236.41,236.17,236.34,28002.0,234.1975,234.3164,234.0785,234.247,28002.0
2021-02-10 14:20:00,236.31,236.56,236.25,236.44,16273.0,234.2173,234.4651,234.1578,234.3461,16273.0
2021-02-10 14:25:00,236.44,236.68,236.38,236.6,35154.0,234.3461,234.584,234.2867,234.5047,35154.0
2021-02-10 14:30:00,236.58,236.89,236.52,236.8,31178.0,234.4849,234.7922,234.4254,234.703,31178.0
2021-02-10 14:35:00,236.78,236.95,236.62,236.82,33105.0,234.6831,234.8516,234.5246,234.7228,33105.0
2021-02-10 14:40:00,236.83,236.96,236.7,236.77,17855.0,234.7327,234.8615,234.6038,234.6732,17855.0
2021-02-10 14:45:00,236.76,236.93,236.7,236.85,19814.0,234.6633,234.8318,234.6038,234.7525,19814.0
2021-02-10 14:50:00,236.84,236.96,236.73,236.75,34548.0,234.7426,234.8615,234.6336,234.6534,34548.0
2021-02-10 14:55:00,236.71,236.93,236.71,236.86,34201.0,234.6138,234.8318,234.6138,234.7624,34201.0
2021-02-10 15:00:00,236.86,236.97,236.8,236.86,57352.0,234.7624,234.8715,234.703,234.7624,57352.0
2021-02-10 15:05:00,236.84,237.35,236.84,237.35,47004.0,234.7426,235.2481,234.7426,235.2481,47004.0
2021-02-10 15:10:00,237.35,237.36,236.91,236.96,54559.0,235.2481,235.258,234.812,234.8615,54559.0
2021-02-10 15:15:00,236.96,237.05,236.89,236.95,22557.0,234.8615,234.9507,234.7922,234.8516,22557.0
2021-02-10 15:20:00,236.95,236.95,236.53,236.54,21428.0,234.8516,234.8516,234.4354,234.4453,21428.0
2021-02-10 15:25:00,236.53,236.68,236.34,236.49,31562.0,234.4354,234.584,234.247,234.3957,31562.0
2021-02-10 15:30:00,236.51,236.73,236.17,236.18,37521.0,234.4155,234.6336,234.0785,234.0885,37521.0
2021-02-10 15:35:00,236.16,236.24,235.83,235.83,38302.0,234.0686,234.1479,233.7416,233.7416,38302.0
2021-02-10 15:40:00,235.85,236.29,235.83,235.9,50160.0,233.7614,234.1975,233.7416,233.8109,50160.0
2021-02-10 15:45:00,235.89,236.25,235.86,236.04,46316.0,233.801,234.1578,233.7713,233.9497,46316.0
2021-02-10 15:50:00,236.09,236.43,235.96,236.19,62375.0,233.9992,234.3362,233.8704,234.0984,62375.0
2021-02-10 15:55:00,236.19,236.74,236.19,236.73,132518.0,234.0984,234.6435,234.0984,234.6336,132518.0
2021-02-11 09:30:00,238.93,240.4,238.58,238.93,246204.0,236.8141,238.2711,236.4672,236.8141,246204.0
2021-02-11 09:35:00,238.85,240.59,238.69,240.5,149847.0,236.7348,238.4594,236.5762,238.3702,149847.0
2021-02-11 09:40:00,240.6,241.2,240.04,241.0,178184.0,238.4693,239.064,237.9143,238.8658,178184.0
2021-02-11 09:45:00,241.0,242.34,241.0,241.25,283936.0,238.8658,240.1939,238.8658,239.1136,283936.0
2021-02-11 09:50:00,241.28,241.54,240.6,240.75,141305.0,239.1433,239.401,238.4693,238.618,141305.0
2021-02-11 09:55:00,240.88,241.2,240.56,240.75,83046.0,238.7468,239.064,238.4297,238.618,83046.0
2021-02-11 10:00:00,240.75,242.68,240.7,242.68,98776.0,238.618,240.5309,238.5684,240.5309,98776.0
2021-02-11 10:05:00,242.68,242.89,241.78,241.95,127130.0,240.5309,240.739,239.6389,239.8074,127130.0
2021-02-11 10:10:00,241.94,242.12,241.62,242.11,55351.0,239.7974,239.9758,239.4803,239.9659,55351.0
2021-02-11 10:15:00,242.09,242.35,241.89,242.03,73036.0,239.9461,240.2038,239.7479,239.8866,73036.0
2021-02-11 10:20:00,242.01,242.75,241.89,242.61,67202.0,239.8668,240.6003,239.7479,240.4615,67202.0
2021-02-11 10:25:00,242.65,242.8,241.85,241.95,63184.0,240.5012,240.6498,239.7082,239.8074,63184.0
2021-02-11 10:30:00,241.92,241.93,241.32,241.32,48920.0,239.7776,239.7875,239.1829,239.1829,48920.0
2021-02-11 10:35:00,241.34,241.51,240.83,240.99,57360.0,239.2028,239.3712,238.6973,238.8559,57360.0
2021-02-11 10:40:00,241.0,241.43,240.99,241.29,26436.0,238.8658,239.292,238.8559,239.1532,26436.0
2021-02-11 10:45:00,241.31,241.97,241.24,241.66,41254.0,239.173,239.8272,239.1036,239.5199,41254.0
2021-02-11 10:50:00,241.74,241.9,241.38,241.41,28488.0,239.5992,239.7578,239.2424,239.2721,28488.0
2021-02-11 10:55:00,241.38,241.59,240.92,241.01,49667.0,239.2424,239.4505,238.7865,238.8757,49667.0
2021-02-11 11:00:00,241.06,241.09,240.74,240.97,20087.0,238.9252,238.955,238.6081,238.836,20087.0
2021-02-11 11:05:00,240.95,241.08,240.85,240.93,18299.0,238.8162,238.9451,238.7171,238.7964,18299.0
2021-02-11 11:10:00,240.89,241.18,240.85,241.11,26105.0,238.7567,239.0442,238.7171,238.9748,26105.0
2021-02-11 11:15:00,241.15,241.29,240.87,240.87,21761.0,239.0144,239.1532,238.7369,238.7369,21761.0
2021-02-11 11:20:00,240.89,241.11,240.87,241.06,20462.0,238.7567,238.9748,238.7369,238.9252,20462.0
2021-02-11 11:25:00,241.03,241.17,241.02,241.12,30422.0,238.8955,239.0343,238.8856,238.9847,30422.0
2021-02-11 11:30:00,241.14,241.27,241.0,241.27,33750.0,239.0045,239.1334,238.8658,239.1334,33750.0
2021-02-11 11:35:00,241.27,241.41,241.17,241.33,23360.0,239.1334,239.2721,239.0343,239.1928,23360.0
2021-02-11 11:40:00,241.33,241.9,241.33,241.67,253653.0,239.1928,239.7578,239.1928,239.5298,253653.0
2021-02-11 11:45:00,241.64,241.76,241.52,241.72,93843.0,239.5001,239.619,239.3812,239.5794,93843.0
2021-02-11 11:50:00,241.72,241.76,240.71,240.88,47578.0,239.5794,239.619,238.5783,238.7468,47578.0
2021-02-11 11:55:00,240.88,241.7,240.79,241.57,73835.0,238.7468,239.5596,238.6576,239.4307,73835.0
2021-02-11 12:00:00,241.58,241.58,240.87,240.96,34744.0,239.4406,239.4406,238.7369,238.8261,34744.0
2021-02-11 12:05:00,240.99,241.05,240.67,240.77,28675.0,238.8559,238.9153,238.5387,238.6378,28675.0
2021-02-11 12:10:00,240.82,241.0,240.73,240.91,17919.0,238.6874,238.8658,238.5982,238.7766,17919.0
2021-02-11 12:15:00,240.87,240.87,239.6,239.6,60053.0,238.7369,238.7369,237.4782,237.4782,60053.0
2021-02-11 12:20:00,239.56,239.97,239.5,239.8,45530.0,237.4385,237.8449,237.379,237.6764,45530.0
2021-02-11 12:25:00,239.79,239.8,239.26,239.58,44218.0,237.6665,237.6764,237.1412,237.4583,44218.0
2021-02-11 12:30:00,239.6,240.18,239.49,239.89,37786.0,237.4782,238.053,237.3691,237.7656,37786.0
2021-02-11 12:35:00,239.87,240.5,239.85,240.45,42076.0,237.7458,238.3702,237.726,238.3206,42076.0
2021-02-11 12:40:00,240.46,240.48,239.89,239.89,28847.0,238.3305,238.3504,237.7656,237.7656,28847.0
2021-02-11 12:45:00,239.89,240.15,239.58,239.9,32235.0,237.7656,238.0233,237.4583,237.7755,32235.0
2021-02-11 12:50:00,240.02,240.07,239.66,239.93,25117.0,237.8944,237.944,237.5376,237.8052,25117.0
2021-02-11 12:55:00,239.93,240.19,239.85,240.15,23617.0,237.8052,238.0629,237.726,238.0233,23617.0
2021-02-11 13:00:00,240.17,240.17,239.78,240.03,32947.0,238.0431,238.0431,237.6566,237.9044,32947.0
2021-02-11 13:05:00,239.95,240.11,239.73,239.8,20060.0,237.8251,237.9836,237.607,237.6764,20060.0
2021-02-11 13:10:00,239.71,240.19,239.39,240.17,22069.0,237.5872,238.0629,237.27,238.0431,22069.0
2021-02-11 13:15:00,240.12,240.44,240.09,240.31,19809.0,237.9936,238.3107,237.9638,238.1819,19809.0
2021-02-11 13:20:00,240.34,240.5,240.25,240.47,17986.0,238.2116,238.3702,238.1224,238.3405,17986.0
2021-02-11 13:25:00,240.47,240.5,240.3,240.33,25982.0,238.3405,238.3702,238.172,238.2017,25982.0
2021-02-11 13:30:00,240.33,240.67,240.25,240.61,15074.0,238.2017,238.5387,238.1224,238.4792,15074.0
2021-02-11 13:35:00,240.62,240.73,240.55,240.72,21734.0,238.4891,238.5982,238.4198,238.5882,21734.0
2021-02-11 13:40:00,240.75,240.93,240.68,240.87,17821.0,238.618,238.7964,238.5486,238.7369,17821.0
2021-02-11 13:45:00,240.89,240.9,240.49,240.61,24898.0,238.7567,238.7667,238.3603,238.4792,24898.0
2021-02-11 13:50:00,240.66,240.72,240.55,240.58,16152.0,238.5288,238.5882,238.4198,238.4495,16152.0
2021-02-11 13:55:00,240.55,240.7,240.49,240.62,15664.0,238.4198,238.5684,238.3603,238.4891,15664.0
2021-02-11 14:00:00,240.62,240.62,240.06,240.2,28147.0,238.4891,238.4891,237.9341,238.0729,28147.0
2021-02-11 14:05:00,240.17,240.53,240.1,240.2,28230.0,238.0431,238.3999,237.9737,238.0729,28230.0
2021-02-11 14:10:00,240.31,240.44,240.02,240.39,29139.0,238.1819,238.3107,237.8944,238.2612,29139.0
2021-02-11 14:15:00,240.46,240.52,240.23,240.28,20992.0,238.3305,238.39,238.1026,238.1521,20992.0
2021-02-11 14:20:00,240.28,240.36,239.8,240.18,20167.0,238.1521,238.2314,237.6764,238.053,20167.0
2021-02-11 14:25:00,240.19,240.21,239.94,240.06,28653.0,238.0629,238.0828,237.8152,237.9341,28653.0
2021-02-11 14:30:00,240.06,240.51,240.01,240.45,24785.0,237.9341,238.3801,237.8845,238.3206,24785.0
2021-02-11 14:35:00,240.47,240.6,240.23,240.48,65042.0,238.3405,238.4693,238.1026,238.3504,65042.0
2021-02-11 14:40:00,240.47,240.75,240.39,240.75,25499.0,238.3405,238.618,238.2612,238.618,25499.0
2021-02-11 14:45:00,240.73,240.93,240.67,240.83,26193.0,238.5982,238.7964,238.5387,238.6973,26193.0
2021-02-11 14:50:00,240.86,240.88,240.61,240.76,27763.0,238.727,238.7468,238.4792,238.6279,27763.0
2021-02-11 14:55:00,240.78,240.9,240.71,240.89,38704.0,238.6477,238.7667,238.5783,238.7567,38704.0
2021-02-11 15:00:00,240.88,240.91,240.75,240.77,30389.0,238.7468,238.7766,238.618,238.6378,30389.0
2021-02-11 15:05:00,240.75,240.87,240.63,240.79,25385.0,238.618,238.7369,238.499,238.6576,25385.0
2021-02-11 15:10:00,240.78,241.1,240.76,240.95,37325.0,238.6477,238.9649,238.6279,238.8162,37325.0
2021-02-11 15:15:00,240.94,241.0,240.73,240.77,31978.0,238.8063,238.8658,238.5982,238.6378,31978.0
2021-02-11 15:20:00,240.76,240.94,240.71,240.77,30210.0,238.6279,238.8063,238.5783,238.6378,30210.0
2021-02-11 15:25:00,240.77,240.86,240.74,240.78,27358.0,238.6378,238.727,238.6081,238.6477,27358.0
2021-02-11 15:30:00,240.78,240.82,240.63,240.77,34685.0,238.6477,238.6874,238.499,238.6378,34685.0
2021-02-11 15:35:00,240.77,240.85,240.63,240.7,45876.0,238.6378,238.7171,238.499,238.5684,45876.0
2021-02-11 15:40:00,240.69,240.77,240.51,240.71,63321.0,238.5585,238.6378,238.3801,238.5783,63321.0
2021-02-11 15:45:00,240.72,240.94,240.62,240.62,94894.0,238.5882,238.8063,238.4891,238.4891,94894.0
2021-02-11 15:50:00,240.61,241.38,240.52,241.35,101011.0,238.4792,239.2424,238.39,239.2127,101011.0
2021-02-11 15:55:00,241.36,241.43,241.03,241.2,207150.0,239.2226,239.292,238.8955,239.064,207150.0
2021-02-12 09:30:00,240.95,241.56,239.43,239.52,153001.0,238.8162,239.4208,237.3097,237.3989,153001.0
2021-02-12 09:35:00,239.45,239.55,239.05,239.26,46854.0,237.3295,237.4286,236.933,237.1412,46854.0
2021-02-12 09:40:00,239.26,240.25,239.2,240.19,50004.0,237.1412,238.1224,237.0817,238.0629,50004.0
2021-02-12 09:45:00,240.2,240.5,239.92,240.37,30829.0,238.0729,238.3702,237.7953,238.2413,30829.0
2021-02-12 09:50:00,240.31,240.84,240.2,240.35,64854.0,238.1819,238.7072,238.0729,238.2215,64854.0
2021-02-12 09:55:00,240.42,240.9,240.2,240.72,52446.0,238.2909,238.7667,238.0729,238.5882,52446.0
2021-02-12 10:00:00,240.64,241.27,240.51,240.92,48677.0,238.509,239.1334,238.3801,238.7865,48677.0
2021-02-12 10:05:00,240.88,241.0,240.6,240.85,31423.0,238.7468,238.8658,238.4693,238.7171,31423.0
2021-02-12 10:10:00,240.85,241.36,240.77,240.97,33771.0,238.7171,239.2226,238.6378,238.836,33771.0
2021-02-12 10:15:00,240.93,240.95,240.2,240.2,45648.0,238.7964,238.8162,238.0729,238.0729,45648.0
2021-02-12 10:20:00,240.27,240.33,240.03,240.16,25788.0,238.1422,238.2017,237.9044,238.0332,25788.0
2021-02-12 10:25:00,240.17,240.18,239.77,239.83,27402.0,238.0431,238.053,237.6467,237.7061,27402.0
2021-02-12 10:30:00,239.8,239.8,239.24,239.27,39594.0,237.6764,237.6764,237.1214,237.1511,39594.0
2021-02-12 10:35:00,239.31,239.45,238.93,239.24,69115.0,237.1907,237.3295,236.8141,237.1214,69115.0
2021-02-12 10:40:00,239.21,239.21,238.91,239.09,39247.0,237.0916,237.0916,236.7943,236.9727,39247.0
2021-02-12 10:45:00,239.09,239.24,238.98,239.01,67504.0,236.9727,237.1214,236.8637,236.8934,67504.0
2021-02-12 10:50:00,239.06,239.73,239.06,239.73,44334.0,236.9429,237.607,236.9429,237.607,44334.0
2021-02-12 10:55:00,239.74,240.15,239.7,240.02,37386.0,237.6169,238.0233,237.5773,237.8944,37386.0
2021-02-12 11:00:00,240.03,240.2,239.81,239.95,25823.0,237.9044,238.0729,237.6863,237.8251,25823.0
2021-02-12 11:05:00,239.96,239.99,239.67,239.77,19616.0,237.835,237.8647,237.5475,237.6467,19616.0
2021-02-12 11:10:00,239.74,240.3,239.74,240.11,25201.0,237.6169,238.172,237.6169,237.9836,25201.0
2021-02-12 11:15:00,240.1,240.53,240.1,240.44,30719.0,237.9737,238.3999,237.9737,238.3107,30719.0
2021-02-12 11:20:00,240.44,240.78,240.37,240.78,15726.0,238.3107,238.6477,238.2413,238.6477,15726.0
2021-02-12 11:25:00,240.74,240.88,240.57,240.77,24094.0,238.6081,238.7468,238.4396,238.6378,24094.0
2021-02-12 11:30:00,240.74,241.07,240.66,241.01,24316.0,238.6081,238.9351,238.5288,238.8757,24316.0
2021-02-12 11:35:00,241.08,241.16,240.85,241.11,31488.0,238.9451,239.0243,238.7171,238.9748,31488.0
2021-02-12 11:40:00,241.03,241.11,240.53,240.56,20189.0,238.8955,238.9748,238.3999,238.4297,20189.0
2021-02-12 11:45:00,240.57,240.87,240.55,240.87,10525.0,238.4396,238.7369,238.4198,238.7369,10525.0
2021-02-12 11:50:00,240.84,240.89,240.67,240.75,19730.0,238.7072,238.7567,238.5387,238.618,19730.0
2021-02-12 11:55:00,240.74,240.82,240.58,240.58,11328.0,238.6081,238.6874,238.4495,238.4495,11328.0
2021-02-12 12:00:00,240.6,240.79,240.53,240.62,13594.0,238.4693,238.6576,238.3999,238.4891,13594.0
2021-02-12 12:05:00,240.55,240.69,240.53,240.59,11010.0,238.4198,238.5585,238.3999,238.4594,11010.0
2021-02-12 12:10:00,240.59,240.72,240.5,240.67,16410.0,238.4594,238.5882,238.3702,238.5387,16410.0
2021-02-12 12:15:00,240.69,240.69,240.17,240.36,29590.0,238.5585,238.5585,238.0431,238.2314,29590.0
2021-02-12 12:20:00,240.36,240.42,240.2,240.38,12421.0,238.2314,238.2909,238.0729,238.2513,12421.0
2021-02-12 12:25:00,240.32,240.48,240.18,240.26,14552.0,238.1918,238.3504,238.053,238.1323,14552.0
2021-02-12 12:30:00,240.2,240.26,239.89,239.89,23271.0,238.0729,238.1323,237.7656,237.7656,23271.0
2021-02-12 12:35:00,239.89,240.03,239.82,239.93,19182.0,237.7656,237.9044,237.6962,237.8052,19182.0
2021-02-12 12:40:00,239.94,239.95,239.61,239.68,15855.0,237.8152,237.8251,237.4881,237.5575,15855.0
2021-02-12 12:45:00,239.7,240.28,239.7,240.21,26442.0,237.5773,238.1521,237.5773,238.0828,26442.0
2021-02-12 12:50:00,240.21,240.24,240.11,240.17,10727.0,238.0828,238.1125,237.9836,238.0431,10727.0
2021-02-12 12:55:00,240.12,240.34,240.12,240.25,11372.0,237.9936,238.2116,237.9936,238.1224,11372.0
2021-02-12 13:00:00,240.27,240.48,240.26,240.31,19317.0,238.1422,238.3504,238.1323,238.1819,19317.0
2021-02-12 13:05:00,240.29,240.42,239.97,239.97,14375.0,238.1621,238.2909,237.8449,237.8449,14375.0
2021-02-12 13:10:00,239.9,240.01,239.76,239.93,14093.0,237.7755,237.8845,237.6367,237.8052,14093.0
2021-02-12 13:15:00,239.92,240.04,239.39,239.45,22047.0,237.7953,237.9143,237.27,237.3295,22047.0
2021-02-12 13:20:00,239.54,239.66,239.3,239.59,25018.0,237.4187,237.5376,237.1808,237.4683,25018.0
2021-02-12 13:25:00,239.56,239.69,239.44,239.69,27582.0,237.4385,237.5674,237.3196,237.5674,27582.0
2021-02-12 13:30:00,239.65,239.97,239.57,239.76,25378.0,237.5277,237.8449,237.4484,237.6367,25378.0
2021-02-12 13:35:00,239.82,240.1,239.78,240.05,22384.0,237.6962,237.9737,237.6566,237.9242,22384.0
2021-02-12 13:40:00,240.1,240.26,239.85,239.88,28134.0,237.9737,238.1323,237.726,237.7557,28134.0
2021-02-12 13:45:00,239.87,239.92,239.81,239.89,12456.0,237.7458,237.7953,237.6863,237.7656,12456.0
2021-02-12 13:50:00,239.88,240.05,239.85,239.9,14449.0,237.7557,237.9242,237.726,237.7755,14449.0
2021-02-12 13:55:00,239.91,239.98,239.82,239.95,14397.0,237.7854,237.8548,237.6962,237.8251,14397.0
2021-02-12 14:00:00,239.96,240.0,239.57,239.68,28515.0,237.835,237.8746,237.4484,237.5575,28515.0
2021-02-12 14:05:00,239.68,239.87,239.53,239.84,14689.0,237.5575,237.7458,237.4088,237.716,14689.0
2021-02-12 14:10:00,239.83,239.97,239.8,239.97,11044.0,237.7061,237.8449,237.6764,237.8449,11044.0
2021-02-12 14:15:00,239.95,240.0,239.84,239.95,19474.0,237.8251,237.8746,237.716,237.8251,19474.0
2021-02-12 14:20:00,239.98,240.11,239.9,239.93,29563.0,237.8548,237.9836,237.7755,237.8052,29563.0
2021-02-12 14:25:00,239.93,240.05,239.9,239.97,17041.0,237.8052,237.9242,237.7755,237.8449,17041.0
2021-02-12 14:30:00,239.99,239.99,239.65,239.8,21613.0,237.8647,237.8647,237.5277,237.6764,21613.0
2021-02-12 14:35:00,239.74,239.78,239.58,239.66,13041.0,237.6169,237.6566,237.4583,237.5376,13041.0
2021-02-12 14:40:00,239.66,239.75,239.6,239.72,39519.0,237.5376,237.6268,237.4782,237.5971,39519.0
2021-02-12 14:45:00,239.69,240.1,239.69,240.04,31244.0,237.5674,237.9737,237.5674,237.9143,31244.0
2021-02-12 14:50:00,240.05,240.18,239.93,240.14,27200.0,237.9242,238.053,237.8052,238.0134,27200.0
2021-02-12 14:55:00,240.18,240.35,240.16,240.25,23727.0,238.053,238.2215,238.0332,238.1224,23727.0
2021-02-12 15:00:00,240.25,240.31,240.12,240.16,20490.0,238.1224,238.1819,237.9936,238.0332,20490.0
2021-02-12 15:05:00,240.18,240.2,239.89,239.9,30843.0,238.053,238.0729,237.7656,237.7755,30843.0
2021-02-12 15:10:00,239.92,239.96,239.77,239.82,27504.0,237.7953,237.835,237.6467,237.6962,27504.0
2021-02-12 15:15:00,239.86,239.86,239.41,239.47,40192.0,237.7359,237.7359,237.2898,237.3493,40192.0
2021-02-12 15:20:00,239.47,239.54,239.31,239.37,42098.0,237.3493,237.4187,237.1907,237.2502,42098.0
2021-02-12 15:25:00,239.35,239.72,239.32,239.54,28258.0,237.2304,237.5971,237.2006,237.4187,28258.0
2021-02-12 15:30:00,239.53,239.59,239.35,239.4,52761.0,237.4088,237.4683,237.2304,237.2799,52761.0
2021-02-12 15:35:00,239.38,239.58,239.35,239.48,90683.0,237.2601,237.4583,237.2304,237.3592,90683.0
2021-02-12 15:40:00,239.53,239.85,239.52,239.66,80223.0,237.4088,237.726,237.3989,237.5376,80223.0
2021-02-12 15:45:00,239.63,239.76,239.63,239.71,54055.0,237.5079,237.6367,237.5079,237.5872,54055.0
2021-02-12 15:50:00,239.74,240.19,239.65,240.16,95860.0,237.6169,238.0629,237.5277,238.0332,95860.0
2021-02-12 15:55:00,240.17,240.59,240.14,240.47,179797.0,238.0431,238.4594,238.0134,238.3405,179797.0
2021-02-16 09:30:00,245.0,245.1,243.8,244.54,577779.0,242.8303,242.9295,241.641,242.3744,577779.0
2021-02-16 09:35:00,244.44,246.87,244.34,245.94,280375.0,242.2753,244.6838,242.1762,243.762,280375.0
2021-02-16 09:40:00,245.93,246.95,245.4,246.94,172661.0,243.7521,244.7631,243.2268,244.7532,172661.0
2021-02-16 09:45:00,246.93,248.08,246.93,247.76,329102.0,244.7433,245.8831,244.7433,245.5659,329102.0
2021-02-16 09:50:00,247.79,248.15,246.9,246.96,130891.0,245.5956,245.9524,244.7135,244.773,130891.0
2021-02-16 09:55:00,246.97,247.38,246.55,246.88,116413.0,244.7829,245.1893,244.3666,244.6937,116413.0
2021-02-16 10:00:00,246.9,247.83,246.65,247.02,256641.0,244.7135,245.6353,244.4657,244.8325,256641.0
2021-02-16 10:05:00,246.95,247.16,246.35,246.4,136704.0,244.7631,244.9712,244.1684,244.2179,136704.0
2021-02-16 10:10:00,246.4,247.2,246.16,246.99,155320.0,244.2179,245.0109,243.9801,244.8027,155320.0
2021-02-16 10:15:00,247.0,247.55,246.74,247.51,130752.0,244.8126,245.3578,244.5549,245.3181,130752.0
2021-02-16 10:20:00,247.47,247.91,247.21,247.22,108775.0,245.2785,245.7146,245.0208,245.0307,108775.0
2021-02-16 10:25:00,247.2,248.2,247.17,248.19,107830.0,245.0109,246.002,244.9811,245.9921,107830.0
2021-02-16 10:30:00,248.2,248.5,248.03,248.48,139295.0,246.002,246.2993,245.8335,246.2795,139295.0
2021-02-16 10:35:00,248.48,249.17,248.48,249.09,136855.0,246.2795,246.9634,246.2795,246.8841,136855.0
2021-02-16 10:40:00,249.12,250.0,249.1,249.88,205813.0,246.9139,247.7861,246.894,247.6671,205813.0
2021-02-16 10:45:00,249.91,250.33,249.29,249.61,359379.0,247.6969,248.1131,247.0824,247.3995,359379.0
2021-02-16 10:50:00,249.59,249.72,248.71,248.84,134686.0,247.3797,247.5085,246.5075,246.6363,134686.0
2021-02-16 10:55:00,248.75,249.97,248.68,249.84,103602.0,246.5471,247.7563,246.4778,247.6275,103602.0
2021-02-16 11:00:00,249.85,250.69,249.17,250.64,161885.0,247.6374,248.47,246.9634,248.4204,161885.0
2021-02-16 11:05:00,250.65,251.23,249.33,249.54,139998.0,248.4303,249.0052,247.122,247.3301,139998.0
2021-02-16 11:10:00,249.59,250.15,249.36,249.9,100584.0,247.3797,247.9347,247.1517,247.687,100584.0
2021-02-16 11:15:00,249.86,249.86,249.0,249.01,88148.0,247.6473,247.6473,246.7949,246.8048,88148.0
2021-02-16 11:20:00,248.94,249.3,248.61,248.61,66529.0,246.7355,247.0923,246.4084,246.4084,66529.0
2021-02-16 11:25:00,248.54,249.1,248.46,249.08,61086.0,246.339,246.894,246.2597,246.8742,61086.0
2021-02-16 11:30:00,249.04,249.07,248.6,248.84,73136.0,246.8346,246.8643,246.3985,246.6363,73136.0
2021-02-16 11:35:00,248.87,250.35,248.7,250.17,126328.0,246.6661,248.133,246.4976,247.9546,126328.0
2021-02-16 11:40:00,250.18,250.5,249.91,249.91,81497.0,247.9645,248.2816,247.6969,247.6969,81497.0
2021-02-16 11:45:00,249.88,249.93,249.53,249.87,78097.0,247.6671,247.7167,247.3202,247.6572,78097.0
2021-02-16 11:50:00,249.94,249.94,249.17,249.61,82562.0,247.7266,247.7266,246.9634,247.3995,82562.0
2021-02-16 11:55:00,249.57,249.79,249.13,249.2,69752.0,247.3599,247.5779,246.9238,246.9931,69752.0
2021-02-16 12:00:00,249.15,249.44,248.93,249.01,56452.0,246.9436,247.231,246.7255,246.8048,56452.0
2021-02-16 12:05:00,248.93,248.98,248.4,248.56,61897.0,246.7255,246.7751,246.2002,246.3588,61897.0
2021-02-16 12:10:00,248.46,248.79,247.96,248.57,55288.0,246.2597,246.5868,245.7641,246.3687,55288.0
2021-02-16 12:15:00,248.49,248.82,248.49,248.63,43954.0,246.2894,246.6165,246.2894,246.4282,43954.0
2021-02-16 12:20:00,248.66,249.48,248.62,249.42,50256.0,246.4579,247.2707,246.4183,247.2112,50256.0
2021-02-16 12:25:00,249.44,249.86,249.36,249.64,58493.0,247.231,247.6473,247.1517,247.4293,58493.0
2021-02-16 12:30:00,249.67,249.94,249.57,249.9,75794.0,247.459,247.7266,247.3599,247.687,75794.0
2021-02-16 12:35:00,249.94,250.32,249.84,250.0,66955.0,247.7266,248.1032,247.6275,247.7861,66955.0
2021-02-16 12:40:00,250.0,250.35,249.75,249.77,71152.0,247.7861,248.133,247.5383,247.5581,71152.0
2021-02-16 12:45:00,249.77,250.06,249.64,249.93,43675.0,247.5581,247.8455,247.4293,247.7167,43675.0
2021-02-16 12:50:00,249.98,250.47,249.43,250.1,186793.0,247.7662,248.2519,247.2211,247.8852,186793.0
2021-02-16 12:55:00,250.15,250.15,249.65,249.65,40421.0,247.9347,247.9347,247.4392,247.4392,40421.0
2021-02-16 13:00:00,249.71,249.91,249.58,249.84,41959.0,247.4986,247.6969,247.3698,247.6275,41959.0
2021-02-16 13:05:00,249.81,249.81,249.56,249.58,49307.0,247.5977,247.5977,247.35,247.3698,49307.0
2021-02-16 13:10:00,249.59,249.8,249.48,249.55,28035.0,247.3797,247.5878,247.2707,247.34,28035.0
2021-02-16 13:15:00,249.57,249.94,249.53,249.65,32591.0,247.3599,247.7266,247.3202,247.4392,32591.0
2021-02-16 13:20:00,249.64,249.77,249.38,249.75,32436.0,247.4293,247.5581,247.1716,247.5383,32436.0
2021-02-16 13:25:00,249.77,250.3,249.56,250.19,41675.0,247.5581,248.0834,247.35,247.9744,41675.0
2021-02-16 13:30:00,250.05,250.11,249.66,249.99,26445.0,247.8356,247.8951,247.4491,247.7762,26445.0
2021-02-16 13:35:00,249.99,250.12,249.86,249.96,29958.0,247.7762,247.905,247.6473,247.7464,29958.0
2021-02-16 13:40:00,249.99,249.99,249.2,249.32,60966.0,247.7762,247.7762,246.9931,247.1121,60966.0
2021-02-16 13:45:00,249.36,249.36,249.15,249.34,40004.0,247.1517,247.1517,246.9436,247.1319,40004.0
2021-02-16 13:50:00,249.31,249.35,248.81,248.95,54278.0,247.1022,247.1418,246.6066,246.7454,54278.0
2021-02-16 13:55:00,248.91,248.93,248.34,248.38,48346.0,246.7057,246.7255,246.1408,246.1804,48346.0
2021-02-16 14:00:00,248.38,249.0,248.3,248.99,53579.0,246.1804,246.7949,246.1011,246.785,53579.0
2021-02-16 14:05:00,249.0,249.44,248.86,249.13,48301.0,246.7949,247.231,246.6562,246.9238,48301.0
2021-02-16 14:10:00,249.13,249.6,249.09,249.56,31811.0,246.9238,247.3896,246.8841,247.35,31811.0
2021-02-16 14:15:00,249.57,249.88,249.51,249.88,38582.0,247.3599,247.6671,247.3004,247.6671,38582.0
2021-02-16 14:20:00,249.88,249.91,249.52,249.74,33335.0,247.6671,247.6969,247.3103,247.5284,33335.0
2021-02-16 14:25:00,249.73,249.82,249.59,249.62,23221.0,247.5185,247.6077,247.3797,247.4094,23221.0
2021-02-16 14:30:00,249.62,250.03,249.52,250.01,42208.0,247.4094,247.8158,247.3103,247.796,42208.0
2021-02-16 14:35:00,249.98,250.07,249.79,249.86,41059.0,247.7662,247.8554,247.5779,247.6473,41059.0
2021-02-16 14:40:00,249.84,249.96,249.68,249.74,41888.0,247.6275,247.7464,247.4689,247.5284,41888.0
2021-02-16 14:45:00,249.77,249.87,249.72,249.82,26238.0,247.5581,247.6572,247.5085,247.6077,26238.0
2021-02-16 14:50:00,249.8,249.88,249.6,249.87,33928.0,247.5878,247.6671,247.3896,247.6572,33928.0
2021-02-16 14:55:00,249.85,250.4,249.82,250.32,53572.0,247.6374,248.1825,247.6077,248.1032,53572.0
2021-02-16 15:00:00,250.28,250.28,249.86,250.02,61289.0,248.0636,248.0636,247.6473,247.8059,61289.0
2021-02-16 15:05:00,250.01,250.22,249.93,250.08,47634.0,247.796,248.0041,247.7167,247.8654,47634.0
2021-02-16 15:10:00,250.06,250.16,250.0,250.09,42000.0,247.8455,247.9446,247.7861,247.8753,42000.0
2021-02-16 15:15:00,250.08,250.17,249.84,249.94,47295.0,247.8654,247.9546,247.6275,247.7266,47295.0
2021-02-16 15:20:00,249.96,250.1,249.85,249.91,54453.0,247.7464,247.8852,247.6374,247.6969,54453.0
2021-02-16 15:25:00,249.91,250.04,249.44,249.6,50587.0,247.6969,247.8257,247.231,247.3896,50587.0
2021-02-16 15:30:00,249.6,249.6,249.24,249.48,55333.0,247.3896,247.3896,247.0328,247.2707,55333.0
2021-02-16 15:35:00,249.47,249.7,248.88,248.99,68648.0,247.2608,247.4887,246.676,246.785,68648.0
2021-02-16 15:40:00,248.98,249.2,248.81,249.09,76149.0,246.7751,246.9931,246.6066,246.8841,76149.0
2021-02-16 15:45:00,249.1,249.16,248.54,248.74,138705.0,246.894,246.9535,246.339,246.5372,138705.0
2021-02-16 15:50:00,248.73,248.96,248.38,248.86,195271.0,246.5273,246.7553,246.1804,246.6562,195271.0
2021-02-16 15:55:00,248.78,249.09,248.52,248.59,301724.0,246.5769,246.8841,246.3192,246.3886,301724.0
2021-02-17 09:30:00,248.36,249.5,247.0,247.99,462160.0,246.1606,247.2905,244.8126,245.7939,462160.0
2021-02-17 09:35:00,247.99,248.9,246.54,246.89,124033.0,245.7939,246.6958,244.3567,244.7036,124033.0
2021-02-17 09:40:00,246.87,248.22,246.38,247.87,134469.0,244.6838,246.0218,244.1981,245.6749,134469.0
2021-02-17 09:45:00,247.88,248.0,247.31,247.77,75976.0,245.6848,245.8038,245.1199,245.5758,75976.0
2021-02-17 09:50:00,247.73,248.76,247.17,247.6,83469.0,245.5362,246.557,244.9811,245.4073,83469.0
2021-02-17 09:55:00,247.64,248.2,247.06,247.1,53604.0,245.447,246.002,244.8721,244.9117,53604.0
2021-02-17 10:00:00,247.17,247.55,246.61,246.61,65271.0,244.9811,245.3578,244.4261,244.4261,65271.0
2021-02-17 10:05:00,246.57,246.88,245.8,246.39,123816.0,244.3864,244.6937,243.6233,244.208,123816.0
2021-02-17 10:10:00,246.36,246.65,245.9,246.34,63666.0,244.1783,244.4657,243.7224,244.1585,63666.0
2021-02-17 10:15:00,246.34,246.55,246.11,246.3,66660.0,244.1585,244.3666,243.9305,244.1188,66660.0
2021-02-17 10:20:00,246.29,246.66,245.96,246.14,64587.0,244.1089,244.4756,243.7818,243.9602,64587.0
2021-02-17 10:25:00,246.15,246.29,245.75,245.77,123277.0,243.9702,244.1089,243.5737,243.5935,123277.0
2021-02-17 10:30:00,245.8,246.05,245.5,246.05,76849.0,243.6233,243.871,243.3259,243.871,76849.0
2021-02-17 10:35:00,246.08,246.98,246.03,246.22,66274.0,243.9008,244.7928,243.8512,244.0395,66274.0
2021-02-17 10:40:00,246.16,246.92,246.05,246.77,43423.0,243.9801,244.7333,243.871,244.5847,43423.0
2021-02-17 10:45:00,246.67,247.59,246.35,247.58,58401.0,244.4856,245.3974,244.1684,245.3875,58401.0
2021-02-17 10:50:00,247.58,248.22,247.36,247.76,75197.0,245.3875,246.0218,245.1694,245.5659,75197.0
2021-02-17 10:55:00,247.8,248.17,247.55,247.75,51297.0,245.6055,245.9723,245.3578,245.556,51297.0
2021-02-17 11:00:00,247.72,247.85,246.73,246.85,24730.0,245.5263,245.6551,244.545,244.664,24730.0
2021-02-17 11:05:00,246.76,247.24,246.63,247.14,31879.0,244.5748,245.0505,244.4459,244.9514,31879.0
2021-02-17 11:10:00,247.14,247.14,246.53,246.61,34497.0,244.9514,244.9514,244.3468,244.4261,34497.0
2021-02-17 11:15:00,246.56,246.8,246.28,246.32,53083.0,244.3765,244.6144,244.099,244.1387,53083.0
2021-02-17 11:20:00,246.36,246.67,246.04,246.11,51730.0,244.1783,244.4856,243.8611,243.9305,51730.0
2021-02-17 11:25:00,246.11,246.66,245.9,246.41,44652.0,243.9305,244.4756,243.7224,244.2279,44652.0
2021-02-17 11:30:00,246.31,246.91,245.8,246.34,43987.0,244.1287,244.7234,243.6233,244.1585,43987.0
2021-02-17 11:35:00,246.23,246.6,246.0,246.07,28597.0,244.0495,244.4162,243.8215,243.8909,28597.0
2021-02-17 11:40:00,246.13,246.6,246.0,246.34,40882.0,243.9503,244.4162,243.8215,244.1585,40882.0
2021-02-17 11:45:00,246.35,246.9,245.86,246.64,76923.0,244.1684,244.7135,243.6827,244.4558,76923.0
2021-02-17 11:50:00,246.7,247.26,246.64,246.86,33035.0,244.5153,245.0703,244.4558,244.6739,33035.0
2021-02-17 11:55:00,246.83,247.08,246.76,246.97,50922.0,244.6441,244.8919,244.5748,244.7829,50922.0
2021-02-17 12:00:00,246.96,247.15,246.63,247.09,32191.0,244.773,244.9613,244.4459,244.9018,32191.0
2021-02-17 12:05:00,247.04,247.2,246.66,247.16,33396.0,244.8523,245.0109,244.4756,244.9712,33396.0
2021-02-17 12:10:00,247.11,247.37,246.99,247.32,18713.0,244.9217,245.1794,244.8027,245.1298,18713.0
2021-02-17 12:15:00,247.34,247.46,247.2,247.24,22737.0,245.1496,245.2686,245.0109,245.0505,22737.0
2021-02-17 12:20:00,247.2,247.21,247.01,247.17,16622.0,245.0109,245.0208,244.8225,244.9811,16622.0
2021-02-17 12:25:00,247.15,247.41,246.95,247.36,22083.0,244.9613,245.219,244.7631,245.1694,22083.0
2021-02-17 12:30:00,247.36,247.64,247.35,247.64,34656.0,245.1694,245.447,245.1595,245.447,34656.0
2021-02-17 12:35:00,247.66,247.91,247.48,247.74,22856.0,245.4668,245.7146,245.2884,245.5461,22856.0
2021-02-17 12:40:00,247.77,247.84,247.5,247.82,15683.0,245.5758,245.6452,245.3082,245.6254,15683.0
2021-02-17 12:45:00,247.78,247.82,247.4,247.56,19656.0,245.5857,245.6254,245.2091,245.3677,19656.0
2021-02-17 12:50:00,247.48,247.58,247.02,247.08,12520.0,245.2884,245.3875,244.8325,244.8919,12520.0
2021-02-17 12:55:00,247.1,247.31,246.84,246.96,20870.0,244.9117,245.1199,244.654,244.773,20870.0
2021-02-17 13:00:00,246.98,247.2,246.83,247.0,14321.0,244.7928,245.0109,244.6441,244.8126,14321.0
2021-02-17 13:05:00,247.01,247.36,246.93,247.36,19061.0,244.8225,245.1694,244.7433,245.1694,19061.0
2021-02-17 13:10:00,247.38,247.38,247.0,247.14,19055.0,245.1893,245.1893,244.8126,244.9514,19055.0
2021-02-17 13:15:00,247.15,247.25,247.1,247.19,15822.0,244.9613,245.0604,244.9117,245.0009,15822.0
2021-02-17 13:20:00,247.22,247.66,247.15,247.58,28769.0,245.0307,245.4668,244.9613,245.3875,28769.0
2021-02-17 13:25:00,247.58,247.75,247.17,247.63,33964.0,245.3875,245.556,244.9811,245.4371,33964.0
2021-02-17 13:30:00,247.63,247.68,247.39,247.64,36318.0,245.4371,245.4866,245.1992,245.447,36318.0
2021-02-17 13:35:00,247.56,247.59,247.29,247.42,28030.0,245.3677,245.3974,245.1001,245.2289,28030.0
2021-02-17 13:40:00,247.43,247.66,247.36,247.43,23523.0,245.2388,245.4668,245.1694,245.2388,23523.0
2021-02-17 13:45:00,247.39,247.62,247.33,247.47,36033.0,245.1992,245.4271,245.1397,245.2785,36033.0
2021-02-17 13:50:00,247.47,247.88,247.34,247.81,32201.0,245.2785,245.6848,245.1496,245.6155,32201.0
2021-02-17 13:55:00,247.81,248.15,247.67,248.03,34772.0,245.6155,245.9524,245.4767,245.8335,34772.0
2021-02-17 14:00:00,248.03,248.67,248.03,248.59,50151.0,245.8335,246.4678,245.8335,246.3886,50151.0
2021-02-17 14:05:00,248.53,248.57,248.18,248.28,26309.0,246.3291,246.3687,245.9822,246.0813,26309.0
2021-02-17 14:10:00,248.26,248.38,247.84,247.92,22139.0,246.0615,246.1804,245.6452,245.7245,22139.0
2021-02-17 14:15:00,247.92,248.16,247.81,247.89,24740.0,245.7245,245.9624,245.6155,245.6948,24740.0
2021-02-17 14:20:00,247.89,248.07,247.65,247.75,48126.0,245.6948,245.8732,245.4569,245.556,48126.0
2021-02-17 14:25:00,247.73,247.79,247.6,247.66,18663.0,245.5362,245.5956,245.4073,245.4668,18663.0
2021-02-17 14:30:00,247.66,247.66,247.45,247.57,19292.0,245.4668,245.4668,245.2586,245.3776,19292.0
2021-02-17 14:35:00,247.53,247.63,247.41,247.59,21047.0,245.3379,245.4371,245.219,245.3974,21047.0
2021-02-17 14:40:00,247.59,247.6,247.4,247.48,12297.0,245.3974,245.4073,245.2091,245.2884,12297.0
2021-02-17 14:45:00,247.58,247.58,247.36,247.41,25496.0,245.3875,245.3875,245.1694,245.219,25496.0
2021-02-17 14:50:00,247.41,247.45,247.11,247.32,23480.0,245.219,245.2586,244.9217,245.1298,23480.0
2021-02-17 14:55:00,247.3,247.7,247.27,247.64,24433.0,245.11,245.5064,245.0802,245.447,24433.0
2021-02-17 15:00:00,247.64,247.75,247.45,247.48,23396.0,245.447,245.556,245.2586,245.2884,23396.0
2021-02-17 15:05:00,247.53,247.75,247.49,247.68,15768.0,245.3379,245.556,245.2983,245.4866,15768.0
2021-02-17 15:10:00,247.65,247.68,247.46,247.53,19951.0,245.4569,245.4866,245.2686,245.3379,19951.0
2021-02-17 15:15:00,247.51,247.63,247.45,247.53,19510.0,245.3181,245.4371,245.2586,245.3379,19510.0
2021-02-17 15:20:00,247.51,247.8,247.5,247.69,38693.0,245.3181,245.6055,245.3082,245.4965,38693.0
2021-02-17 15:25:00,247.66,247.79,247.42,247.46,30514.0,245.4668,245.5956,245.2289,245.2686,30514.0
2021-02-17 15:30:00,247.55,247.66,247.29,247.55,28954.0,245.3578,245.4668,245.1001,245.3578,28954.0
2021-02-17 15:35:00,247.6,247.78,247.6,247.7,35362.0,245.4073,245.5857,245.4073,245.5064,35362.0
2021-02-17 15:40:00,247.7,247.77,247.65,247.7,32843.0,245.5064,245.5758,245.4569,245.5064,32843.0
2021-02-17 15:45:00,247.71,247.78,247.65,247.75,43695.0,245.5163,245.5857,245.4569,245.556,43695.0
2021-02-17 15:50:00,247.78,248.0,247.66,247.86,62547.0,245.5857,245.8038,245.4668,245.665,62547.0
2021-02-17 15:55:00,247.81,248.12,247.66,247.67,118102.0,245.6155,245.9227,245.4668,245.4767,118102.0
2021-02-18 09:30:00,245.97,246.0,243.9,244.2,214969.0,243.7918,243.8215,241.7401,242.0374,214969.0
2021-02-18 09:35:00,244.17,245.0,243.9,244.31,45499.0,242.0077,242.8303,241.7401,242.1465,45499.0
2021-02-18 09:40:00,244.28,244.3,243.52,244.3,38548.0,242.1167,242.1365,241.3634,242.1365,38548.0
2021-02-18 09:45:00,244.18,245.08,243.92,245.05,105937.0,242.0176,242.9096,241.7599,242.8799,105937.0
2021-02-18 09:50:00,245.1,245.71,244.6,245.21,37720.0,242.9295,243.5341,242.4339,243.0385,37720.0
2021-02-18 09:55:00,245.09,245.46,245.05,245.23,25224.0,242.9195,243.2863,242.8799,243.0583,25224.0
2021-02-18 10:00:00,245.29,245.4,244.55,244.62,44773.0,243.1178,243.2268,242.3843,242.4537,44773.0
2021-02-18 10:05:00,244.62,244.62,243.34,243.7,78531.0,242.4537,242.4537,241.185,241.5419,78531.0
2021-02-18 10:10:00,243.76,244.17,243.33,243.8,60606.0,241.6013,242.0077,241.1751,241.641,60606.0
2021-02-18 10:15:00,243.86,243.9,242.8,243.02,52263.0,241.7004,241.7401,240.6498,240.8679,52263.0
2021-02-18 10:20:00,243.05,243.11,242.65,242.93,41845.0,240.8976,240.9571,240.5012,240.7787,41845.0
2021-02-18 10:25:00,243.04,243.38,242.73,243.28,35769.0,240.8877,241.2247,240.5804,241.1256,35769.0
2021-02-18 10:30:00,243.24,243.32,242.57,243.23,65127.0,241.0859,241.1652,240.4219,241.076,65127.0
2021-02-18 10:35:00,243.14,243.82,243.06,243.67,32345.0,240.9868,241.6608,240.9075,241.5121,32345.0
2021-02-18 10:40:00,243.69,244.18,243.55,244.05,39082.0,241.5319,242.0176,241.3932,241.8888,39082.0
2021-02-18 10:45:00,244.05,244.66,243.91,244.53,19267.0,241.8888,242.4934,241.75,242.3645,19267.0
2021-02-18 10:50:00,244.41,245.03,244.35,244.9,35510.0,242.2456,242.8601,242.1861,242.7312,35510.0
2021-02-18 10:55:00,244.93,245.45,244.63,244.85,50580.0,242.761,243.2764,242.4636,242.6817,50580.0
2021-02-18 11:00:00,244.89,245.43,244.5,245.42,32802.0,242.7213,243.2565,242.3348,243.2466,32802.0
2021-02-18 11:05:00,245.5,245.51,244.55,244.88,33073.0,243.3259,243.3358,242.3843,242.7114,33073.0
2021-02-18 11:10:00,244.88,245.0,244.44,244.88,31298.0,242.7114,242.8303,242.2753,242.7114,31298.0
2021-02-18 11:15:00,244.88,245.69,244.86,245.69,39111.0,242.7114,243.5142,242.6916,243.5142,39111.0
2021-02-18 11:20:00,245.69,245.69,245.09,245.24,37280.0,243.5142,243.5142,242.9195,243.0682,37280.0
2021-02-18 11:25:00,245.25,245.45,244.66,244.67,27350.0,243.0781,243.2764,242.4934,242.5033,27350.0
2021-02-18 11:30:00,244.6,244.77,244.26,244.53,22498.0,242.4339,242.6024,242.0969,242.3645,22498.0
2021-02-18 11:35:00,244.6,244.95,244.32,244.33,26108.0,242.4339,242.7808,242.1564,242.1663,26108.0
2021-02-18 11:40:00,244.31,244.41,244.05,244.41,22550.0,242.1465,242.2456,241.8888,242.2456,22550.0
2021-02-18 11:45:00,244.45,244.5,244.16,244.42,10651.0,242.2852,242.3348,241.9978,242.2555,10651.0
2021-02-18 11:50:00,244.3,244.71,244.22,244.67,12451.0,242.1365,242.5429,242.0573,242.5033,12451.0
2021-02-18 11:55:00,244.65,244.98,244.58,244.86,17327.0,242.4834,242.8105,242.4141,242.6916,17327.0
2021-02-18 12:00:00,244.93,244.99,244.5,244.75,22314.0,242.761,242.8204,242.3348,242.5826,22314.0
2021-02-18 12:05:00,244.71,245.22,244.61,245.11,26079.0,242.5429,243.0484,242.4438,242.9394,26079.0
2021-02-18 12:10:00,245.09,245.3,244.88,245.18,20357.0,242.9195,243.1277,242.7114,243.0087,20357.0
2021-02-18 12:15:00,245.08,245.59,245.05,245.55,17431.0,242.9096,243.4151,242.8799,243.3755,17431.0
2021-02-18 12:20:00,245.56,245.84,245.5,245.71,24845.0,243.3854,243.6629,243.3259,243.5341,24845.0
2021-02-18 12:25:00,245.71,245.92,245.57,245.73,35964.0,243.5341,243.7422,243.3953,243.5539,35964.0
2021-02-18 12:30:00,245.69,245.72,245.44,245.56,19295.0,243.5142,243.544,243.2664,243.3854,19295.0
2021-02-18 12:35:00,245.55,245.66,245.24,245.61,16893.0,243.3755,243.4845,243.0682,243.4349,16893.0
2021-02-18 12:40:00,245.62,245.69,245.48,245.53,13795.0,243.4449,243.5142,243.3061,243.3556,13795.0
2021-02-18 12:45:00,245.54,245.79,245.52,245.78,17692.0,243.3656,243.6133,243.3457,243.6034,17692.0
2021-02-18 12:50:00,245.78,245.78,245.34,245.45,13683.0,243.6034,243.6034,243.1673,243.2764,13683.0
2021-02-18 12:55:00,245.47,245.7,245.41,245.46,14160.0,243.2962,243.5241,243.2367,243.2863,14160.0
2021-02-18 13:00:00,245.45,245.56,245.17,245.52,20171.0,243.2764,243.3854,242.9988,243.3457,20171.0
2021-02-18 13:05:00,245.54,245.7,245.49,245.62,10131.0,243.3656,243.5241,243.316,243.4449,10131.0
2021-02-18 13:10:00,245.66,245.69,245.41,245.53,13592.0,243.4845,243.5142,243.2367,243.3556,13592.0
2021-02-18 13:15:00,245.54,245.79,245.5,245.79,13599.0,243.3656,243.6133,243.3259,243.6133,13599.0
2021-02-18 13:20:00,245.73,246.05,245.69,245.95,31455.0,243.5539,243.871,243.5142,243.7719,31455.0
2021-02-18 13:25:00,246.02,246.5,246.02,246.35,26213.0,243.8413,244.3171,243.8413,244.1684,26213.0
2021-02-18 13:30:00,246.38,246.73,246.37,246.7,23292.0,244.1981,244.545,244.1882,244.5153,23292.0
2021-02-18 13:35:00,246.68,246.75,246.44,246.57,11875.0,244.4955,244.5648,244.2576,244.3864,11875.0
2021-02-18 13:40:00,246.58,246.58,246.17,246.3,12499.0,244.3964,244.3964,243.99,244.1188,12499.0
2021-02-18 13:45:00,246.33,246.41,246.22,246.31,9831.0,244.1486,244.2279,244.0395,244.1287,9831.0
2021-02-18 13:50:00,246.26,246.59,246.23,246.56,10799.0,244.0792,244.4063,244.0495,244.3765,10799.0
2021-02-18 13:55:00,246.5,246.57,246.34,246.36,10868.0,244.3171,244.3864,244.1585,244.1783,10868.0
2021-02-18 14:00:00,246.4,246.71,246.35,246.69,10160.0,244.2179,244.5252,244.1684,244.5054,10160.0
2021-02-18 14:05:00,246.68,246.76,246.58,246.67,13726.0,244.4955,244.5748,244.3964,244.4856,13726.0
2021-02-18 14:10:00,246.66,246.81,246.54,246.77,7545.0,244.4756,244.6243,244.3567,244.5847,7545.0
2021-02-18 14:15:00,246.8,246.91,246.75,246.75,12440.0,244.6144,244.7234,244.5648,244.5648,12440.0
2021-02-18 14:20:00,246.74,247.0,246.74,246.94,31163.0,244.5549,244.8126,244.5549,244.7532,31163.0
2021-02-18 14:25:00,246.94,247.0,246.68,246.83,9453.0,244.7532,244.8126,244.4955,244.6441,9453.0
2021-02-18 14:30:00,246.81,246.92,246.7,246.75,9322.0,244.6243,244.7333,244.5153,244.5648,9322.0
2021-02-18 14:35:00,246.74,246.84,246.59,246.79,10815.0,244.5549,244.654,244.4063,244.6045,10815.0
2021-02-18 14:40:00,246.78,246.81,246.61,246.7,8765.0,244.5946,244.6243,244.4261,244.5153,8765.0
2021-02-18 14:45:00,246.73,246.79,246.54,246.71,14565.0,244.545,244.6045,244.3567,244.5252,14565.0
2021-02-18 14:50:00,246.72,246.95,246.67,246.95,25041.0,244.5351,244.7631,244.4856,244.7631,25041.0
2021-02-18 14:55:00,246.93,247.49,246.88,247.41,29796.0,244.7433,245.2983,244.6937,245.219,29796.0
2021-02-18 15:00:00,247.37,247.6,247.2,247.6,30177.0,245.1794,245.4073,245.0109,245.4073,30177.0
2021-02-18 15:05:00,247.6,247.6,247.37,247.59,20645.0,245.4073,245.4073,245.1794,245.3974,20645.0
2021-02-18 15:10:00,247.56,247.6,247.45,247.58,9489.0,245.3677,245.4073,245.2586,245.3875,9489.0
2021-02-18 15:15:00,247.55,247.6,247.3,247.4,21460.0,245.3578,245.4073,245.11,245.2091,21460.0
2021-02-18 15:20:00,247.37,247.47,247.15,247.32,27031.0,245.1794,245.2785,244.9613,245.1298,27031.0
2021-02-18 15:25:00,247.32,247.49,247.16,247.24,17386.0,245.1298,245.2983,244.9712,245.0505,17386.0
2021-02-18 15:30:00,247.28,247.83,247.23,247.72,30599.0,245.0902,245.6353,245.0406,245.5263,30599.0
2021-02-18 15:35:00,247.73,247.94,247.6,247.76,31458.0,245.5362,245.7443,245.4073,245.5659,31458.0
2021-02-18 15:40:00,247.8,248.01,247.67,247.84,53653.0,245.6055,245.8137,245.4767,245.6452,53653.0
2021-02-18 15:45:00,247.84,247.96,247.46,247.63,42341.0,245.6452,245.7641,245.2686,245.4371,42341.0
2021-02-18 15:50:00,247.66,247.79,247.35,247.45,72391.0,245.4668,245.5956,245.1595,245.2586,72391.0
2021-02-18 15:55:00,247.49,247.52,246.98,247.05,197069.0,245.2983,245.328,244.7928,244.8622,197069.0
2021-02-19 09:30:00,248.08,248.73,247.81,248.32,308688.0,245.8831,246.5273,245.6155,246.1209,308688.0
2021-02-19 09:35:00,248.47,248.85,248.0,248.06,67301.0,246.2696,246.6462,245.8038,245.8632,67301.0
2021-02-19 09:40:00,248.04,248.96,247.84,247.84,47008.0,245.8434,246.7553,245.6452,245.6452,47008.0
2021-02-19 09:45:00,247.9,247.93,247.19,247.4,55071.0,245.7047,245.7344,245.0009,245.2091,55071.0
2021-02-19 09:50:00,247.43,248.06,247.36,247.62,33604.0,245.2388,245.8632,245.1694,245.4271,33604.0
2021-02-19 09:55:00,247.69,248.23,247.3,248.14,58719.0,245.4965,246.0317,245.11,245.9425,58719.0
2021-02-19 10:00:00,248.19,248.96,248.01,248.64,85899.0,245.9921,246.7553,245.8137,246.4381,85899.0
2021-02-19 10:05:00,248.64,248.69,248.06,248.25,28247.0,246.4381,246.4877,245.8632,246.0516,28247.0
2021-02-19 10:10:00,248.37,248.37,247.72,247.89,21237.0,246.1705,246.1705,245.5263,245.6948,21237.0
2021-02-19 10:15:00,247.92,248.18,247.74,247.99,24812.0,245.7245,245.9822,245.5461,245.7939,24812.0
2021-02-19 10:20:00,247.94,248.24,247.69,248.22,29359.0,245.7443,246.0417,245.4965,246.0218,29359.0
2021-02-19 10:25:00,248.17,248.18,247.75,247.98,24856.0,245.9723,245.9822,245.556,245.784,24856.0
2021-02-19 10:30:00,248.01,248.21,247.71,248.02,48276.0,245.8137,246.0119,245.5163,245.8236,48276.0
2021-02-19 10:35:00,248.01,248.22,248.01,248.09,37202.0,245.8137,246.0218,245.8137,245.893,37202.0
2021-02-19 10:40:00,248.12,248.2,247.96,248.13,25839.0,245.9227,246.002,245.7641,245.9326,25839.0
2021-02-19 10:45:00,248.11,248.62,248.04,248.56,73047.0,245.9128,246.4183,245.8434,246.3588,73047.0
2021-02-19 10:50:00,248.54,248.59,248.27,248.41,36608.0,246.339,246.3886,246.0714,246.2101,36608.0
2021-02-19 10:55:00,248.4,249.16,248.35,249.11,62934.0,246.2002,246.9535,246.1507,246.9039,62934.0
2021-02-19 11:00:00,249.06,249.2,248.6,248.6,23447.0,246.8544,246.9931,246.3985,246.3985,23447.0
2021-02-19 11:05:00,248.6,249.25,248.59,249.24,43050.0,246.3985,247.0427,246.3886,247.0328,43050.0
2021-02-19 11:10:00,249.22,249.39,248.71,248.8,46158.0,247.013,247.1815,246.5075,246.5967,46158.0
2021-02-19 11:15:00,248.8,248.83,247.85,248.31,49686.0,246.5967,246.6264,245.6551,246.111,49686.0
2021-02-19 11:20:00,248.26,248.63,248.06,248.25,24840.0,246.0615,246.4282,245.8632,246.0516,24840.0
2021-02-19 11:25:00,248.25,248.82,248.22,248.7,35135.0,246.0516,246.6165,246.0218,246.4976,35135.0
2021-02-19 11:30:00,248.74,248.87,248.59,248.75,33326.0,246.5372,246.6661,246.3886,246.5471,33326.0
2021-02-19 11:35:00,248.7,248.84,248.57,248.67,15646.0,246.4976,246.6363,246.3687,246.4678,15646.0
2021-02-19 11:40:00,248.68,248.95,248.51,248.75,32466.0,246.4778,246.7454,246.3093,246.5471,32466.0
2021-02-19 11:45:00,248.74,248.98,248.53,248.72,20771.0,246.5372,246.7751,246.3291,246.5174,20771.0
2021-02-19 11:50:00,248.68,248.76,248.28,248.29,39299.0,246.4778,246.557,246.0813,246.0912,39299.0
2021-02-19 11:55:00,248.26,248.4,247.79,247.9,20111.0,246.0615,246.2002,245.5956,245.7047,20111.0
2021-02-19 12:00:00,248.01,248.08,247.57,247.6,22524.0,245.8137,245.8831,245.3776,245.4073,22524.0
2021-02-19 12:05:00,247.57,247.7,246.96,247.09,67987.0,245.3776,245.5064,244.773,244.9018,67987.0
2021-02-19 12:10:00,247.12,247.48,247.01,247.15,17586.0,244.9316,245.2884,244.8225,244.9613,17586.0
2021-02-19 12:15:00,247.18,247.41,247.1,247.1,32656.0,244.991,245.219,244.9117,244.9117,32656.0
2021-02-19 12:20:00,247.0,247.33,246.54,246.54,30757.0,244.8126,245.1397,244.3567,244.3567,30757.0
2021-02-19 12:25:00,246.68,247.01,246.68,246.82,14374.0,244.4955,244.8225,244.4955,244.6342,14374.0
2021-02-19 12:30:00,246.81,247.07,246.43,246.49,20057.0,244.6243,244.882,244.2477,244.3071,20057.0
2021-02-19 12:35:00,246.46,246.71,246.27,246.34,24307.0,244.2774,244.5252,244.0891,244.1585,24307.0
2021-02-19 12:40:00,246.29,246.6,246.16,246.4,32802.0,244.1089,244.4162,243.9801,244.2179,32802.0
2021-02-19 12:45:00,246.39,246.82,246.35,246.64,25801.0,244.208,244.6342,244.1684,244.4558,25801.0
2021-02-19 12:50:00,246.66,247.75,246.03,246.08,51973.0,244.4756,245.556,243.8512,243.9008,51973.0
2021-02-19 12:55:00,246.13,246.56,246.0,246.3,28819.0,243.9503,244.3765,243.8215,244.1188,28819.0
2021-02-19 13:00:00,246.24,246.42,245.98,246.24,45411.0,244.0594,244.2378,243.8017,244.0594,45411.0
2021-02-19 13:05:00,246.38,246.76,246.22,246.23,28362.0,244.1981,244.5748,244.0395,244.0495,28362.0
2021-02-19 13:10:00,246.2,246.83,246.2,246.82,25493.0,244.0197,244.6441,244.0197,244.6342,25493.0
2021-02-19 13:15:00,246.73,247.13,246.61,246.78,53558.0,244.545,244.9415,244.4261,244.5946,53558.0
2021-02-19 13:20:00,246.83,247.19,246.65,247.16,22297.0,244.6441,245.0009,244.4657,244.9712,22297.0
2021-02-19 13:25:00,247.19,247.45,247.1,247.11,21326.0,245.0009,245.2586,244.9117,244.9217,21326.0
2021-02-19 13:30:00,247.11,247.24,246.82,246.94,16607.0,244.9217,245.0505,244.6342,244.7532,16607.0
2021-02-19 13:35:00,246.89,247.21,246.86,247.15,16980.0,244.7036,245.0208,244.6739,244.9613,16980.0
2021-02-19 13:40:00,247.18,247.27,247.0,247.19,20635.0,244.991,245.0802,244.8126,245.0009,20635.0
2021-02-19 13:45:00,247.19,247.2,246.79,246.96,19132.0,245.0009,245.0109,244.6045,244.773,19132.0
2021-02-19 13:50:00,246.98,247.05,246.84,246.98,11026.0,244.7928,244.8622,244.654,244.7928,11026.0
2021-02-19 13:55:00,246.99,247.1,246.92,247.07,10856.0,244.8027,244.9117,244.7333,244.882,10856.0
2021-02-19 14:00:00,247.08,247.23,247.05,247.15,16848.0,244.8919,245.0406,244.8622,244.9613,16848.0
2021-02-19 14:05:00,247.14,247.22,246.95,247.04,13757.0,244.9514,245.0307,244.7631,244.8523,13757.0
2021-02-19 14:10:00,247.06,247.07,246.92,247.02,21774.0,244.8721,244.882,244.7333,244.8325,21774.0
2021-02-19 14:15:00,246.99,247.22,246.93,247.13,14152.0,244.8027,245.0307,244.7433,244.9415,14152.0
2021-02-19 14:20:00,247.14,247.15,246.51,246.78,14111.0,244.9514,244.9613,244.327,244.5946,14111.0
2021-02-19 14:25:00,246.8,246.87,246.4,246.54,18432.0,244.6144,244.6838,244.2179,244.3567,18432.0
2021-02-19 14:30:00,246.48,246.82,246.48,246.71,16319.0,244.2972,244.6342,244.2972,244.5252,16319.0
2021-02-19 14:35:00,246.7,246.8,246.47,246.5,21599.0,244.5153,244.6144,244.2873,244.3171,21599.0
2021-02-19 14:40:00,246.54,246.68,246.36,246.68,17475.0,244.3567,244.4955,244.1783,244.4955,17475.0
2021-02-19 14:45:00,246.65,246.87,246.6,246.63,17088.0,244.4657,244.6838,244.4162,244.4459,17088.0
2021-02-19 14:50:00,246.62,246.63,246.42,246.5,14476.0,244.436,244.4459,244.2378,244.3171,14476.0
2021-02-19 14:55:00,246.52,246.72,246.47,246.6,18953.0,244.3369,244.5351,244.2873,244.4162,18953.0
2021-02-19 15:00:00,246.62,246.94,246.6,246.84,18396.0,244.436,244.7532,244.4162,244.654,18396.0
2021-02-19 15:05:00,246.81,246.82,246.43,246.49,23728.0,244.6243,244.6342,244.2477,244.3071,23728.0
2021-02-19 15:10:00,246.49,246.93,246.48,246.68,29192.0,244.3071,244.7433,244.2972,244.4955,29192.0
2021-02-19 15:15:00,246.64,246.78,246.5,246.69,23261.0,244.4558,244.5946,244.3171,244.5054,23261.0
2021-02-19 15:20:00,246.69,246.82,246.51,246.73,23867.0,244.5054,244.6342,244.327,244.545,23867.0
2021-02-19 15:25:00,246.71,246.96,246.65,246.76,33862.0,244.5252,244.773,244.4657,244.5748,33862.0
2021-02-19 15:30:00,246.8,246.85,246.66,246.75,32672.0,244.6144,244.664,244.4756,244.5648,32672.0
2021-02-19 15:35:00,246.72,247.02,246.72,247.0,42496.0,244.5351,244.8325,244.5351,244.8126,42496.0
2021-02-19 15:40:00,246.99,247.04,246.88,246.89,47897.0,244.8027,244.8523,244.6937,244.7036,47897.0
2021-02-19 15:45:00,246.89,246.96,246.68,246.8,44185.0,244.7036,244.773,244.4955,244.6144,44185.0
2021-02-19 15:50:00,246.74,246.94,246.63,246.8,78944.0,244.5549,244.7532,244.4459,244.6144,78944.0
2021-02-19 15:55:00,246.82,246.87,246.32,246.51,180632.0,244.6342,244.6838,244.1387,244.327,180632.0
2021-02-22 09:30:00,244.26,244.52,242.34,242.5,235868.0,242.0969,242.3546,240.1939,240.3525,235868.0
2021-02-22 09:35:00,242.4,243.62,242.14,243.07,80119.0,240.2534,241.4626,239.9957,240.9174,80119.0
2021-02-22 09:40:00,242.93,243.07,242.21,242.35,55919.0,240.7787,240.9174,240.0651,240.2038,55919.0
2021-02-22 09:45:00,242.36,242.9,241.79,242.68,88465.0,240.2137,240.7489,239.6488,240.5309,88465.0
2021-02-22 09:50:00,242.67,243.23,242.24,243.02,42239.0,240.521,241.076,240.0948,240.8679,42239.0
2021-02-22 09:55:00,243.07,243.28,242.7,242.92,35045.0,240.9174,241.1256,240.5507,240.7688,35045.0
2021-02-22 10:00:00,242.87,243.24,242.65,243.24,38764.0,240.7192,241.0859,240.5012,241.0859,38764.0
2021-02-22 10:05:00,243.11,243.29,242.79,243.26,43507.0,240.9571,241.1355,240.6399,241.1058,43507.0
2021-02-22 10:10:00,243.31,243.44,243.03,243.13,32459.0,241.1553,241.2842,240.8778,240.9769,32459.0
2021-02-22 10:15:00,243.11,243.13,242.06,242.34,57863.0,240.9571,240.9769,239.9164,240.1939,57863.0
2021-02-22 10:20:00,242.35,242.63,241.92,242.0,42580.0,240.2038,240.4813,239.7776,239.8569,42580.0
2021-02-22 10:25:00,241.93,242.11,241.64,241.86,37508.0,239.7875,239.9659,239.5001,239.7182,37508.0
2021-02-22 10:30:00,241.77,241.8,241.03,241.19,54695.0,239.6289,239.6587,238.8955,239.0541,54695.0
2021-02-22 10:35:00,241.32,241.34,240.68,240.93,46344.0,239.1829,239.2028,238.5486,238.7964,46344.0
2021-02-22 10:40:00,241.0,241.51,240.86,241.43,40725.0,238.8658,239.3712,238.727,239.292,40725.0
2021-02-22 10:45:00,241.45,241.87,241.12,241.84,34208.0,239.3118,239.7281,238.9847,239.6983,34208.0
2021-02-22 10:50:00,241.9,241.9,240.82,241.0,32289.0,239.7578,239.7578,238.6874,238.8658,32289.0
2021-02-22 10:55:00,241.04,241.04,240.64,240.76,26205.0,238.9054,238.9054,238.509,238.6279,26205.0
2021-02-22 11:00:00,240.73,240.98,240.38,240.78,51443.0,238.5982,238.8459,238.2513,238.6477,51443.0
2021-02-22 11:05:00,240.75,241.08,240.64,240.68,36374.0,238.618,238.9451,238.509,238.5486,36374.0
2021-02-22 11:10:00,240.68,241.11,240.4,241.11,72464.0,238.5486,238.9748,238.2711,238.9748,72464.0
2021-02-22 11:15:00,241.09,241.75,240.92,241.75,28094.0,238.955,239.6091,238.7865,239.6091,28094.0
2021-02-22 11:20:00,241.73,242.14,241.62,242.1,30512.0,239.5893,239.9957,239.4803,239.956,30512.0
2021-02-22 11:25:00,242.07,242.17,241.9,241.9,22053.0,239.9263,240.0254,239.7578,239.7578,22053.0
2021-02-22 11:30:00,241.87,242.13,241.73,242.1,44408.0,239.7281,239.9858,239.5893,239.956,44408.0
2021-02-22 11:35:00,242.13,242.7,241.98,242.28,59998.0,239.9858,240.5507,239.8371,240.1344,59998.0
2021-02-22 11:40:00,242.31,242.74,242.25,242.45,28379.0,240.1642,240.5904,240.1047,240.3029,28379.0
2021-02-22 11:45:00,242.43,242.48,242.0,242.1,29139.0,240.2831,240.3327,239.8569,239.956,29139.0
2021-02-22 11:50:00,242.13,242.93,242.12,242.39,67345.0,239.9858,240.7787,239.9758,240.2435,67345.0
2021-02-22 11:55:00,242.42,242.77,242.25,242.74,32669.0,240.2732,240.6201,240.1047,240.5904,32669.0
2021-02-22 12:00:00,242.7,242.74,242.39,242.57,49966.0,240.5507,240.5904,240.2435,240.4219,49966.0
2021-02-22 12:05:00,242.53,242.58,242.15,242.15,46931.0,240.3822,240.4318,240.0056,240.0056,46931.0
2021-02-22 12:10:00,242.19,242.44,242.04,242.38,36517.0,240.0452,240.293,239.8966,240.2335,36517.0
2021-02-22 12:15:00,242.4,242.55,242.04,242.32,32684.0,240.2534,240.402,239.8966,240.1741,32684.0
2021-02-22 12:20:00,242.29,242.32,241.81,241.84,28802.0,240.1443,240.1741,239.6686,239.6983,28802.0
2021-02-22 12:25:00,241.82,241.86,241.55,241.69,25797.0,239.6785,239.7182,239.4109,239.5497,25797.0
2021-02-22 12:30:00,241.69,241.75,241.33,241.57,23056.0,239.5497,239.6091,239.1928,239.4307,23056.0
2021-02-22 12:35:00,241.6,241.62,241.2,241.26,34674.0,239.4605,239.4803,239.064,239.1235,34674.0
2021-02-22 12:40:00,241.2,241.65,241.19,241.46,16760.0,239.064,239.51,239.0541,239.3217,16760.0
2021-02-22 12:45:00,241.52,241.86,241.46,241.83,20486.0,239.3812,239.7182,239.3217,239.6884,20486.0
2021-02-22 12:50:00,241.81,242.19,241.81,242.14,20549.0,239.6686,240.0452,239.6686,239.9957,20549.0
2021-02-22 12:55:00,242.15,242.25,241.99,242.21,24192.0,240.0056,240.1047,239.847,240.0651,24192.0
2021-02-22 13:00:00,242.2,242.37,242.01,242.1,46944.0,240.0551,240.2236,239.8668,239.956,46944.0
2021-02-22 13:05:00,242.09,242.5,242.05,242.42,23713.0,239.9461,240.3525,239.9065,240.2732,23713.0
2021-02-22 13:10:00,242.45,242.62,242.39,242.5,19952.0,240.3029,240.4714,240.2435,240.3525,19952.0
2021-02-22 13:15:00,242.55,242.66,242.51,242.59,19152.0,240.402,240.5111,240.3624,240.4417,19152.0
2021-02-22 13:20:00,242.61,243.05,242.61,243.02,35817.0,240.4615,240.8976,240.4615,240.8679,35817.0
2021-02-22 13:25:00,242.99,243.13,242.82,243.04,23291.0,240.8381,240.9769,240.6696,240.8877,23291.0
2021-02-22 13:30:00,243.0,243.14,242.89,243.14,17974.0,240.8481,240.9868,240.739,240.9868,17974.0
2021-02-22 13:35:00,243.14,243.27,243.06,243.27,23972.0,240.9868,241.1157,240.9075,241.1157,23972.0
2021-02-22 13:40:00,243.26,243.41,243.23,243.34,22428.0,241.1058,241.2544,241.076,241.185,22428.0
2021-02-22 13:45:00,243.33,243.42,243.24,243.27,16827.0,241.1751,241.2643,241.0859,241.1157,16827.0
2021-02-22 13:50:00,243.29,243.75,243.29,243.75,35146.0,241.1355,241.5914,241.1355,241.5914,35146.0
2021-02-22 13:55:00,243.79,244.0,243.77,243.91,27973.0,241.6311,241.8392,241.6112,241.75,27973.0
2021-02-22 14:00:00,243.88,244.04,243.71,243.71,24354.0,241.7203,241.8788,241.5518,241.5518,24354.0
2021-02-22 14:05:00,243.74,243.95,243.67,243.71,21586.0,241.5815,241.7896,241.5121,241.5518,21586.0
2021-02-22 14:10:00,243.71,243.81,243.6,243.78,21665.0,241.5518,241.6509,241.4427,241.6211,21665.0
2021-02-22 14:15:00,243.79,243.91,243.69,243.76,17929.0,241.6311,241.75,241.5319,241.6013,17929.0
2021-02-22 14:20:00,243.81,243.92,243.69,243.89,22006.0,241.6509,241.7599,241.5319,241.7302,22006.0
2021-02-22 14:25:00,243.87,244.1,243.85,243.91,22831.0,241.7104,241.9383,241.6905,241.75,22831.0
2021-02-22 14:30:00,243.88,244.05,243.86,243.96,15791.0,241.7203,241.8888,241.7004,241.7996,15791.0
2021-02-22 14:35:00,243.99,243.99,243.72,243.78,14017.0,241.8293,241.8293,241.5617,241.6211,14017.0
2021-02-22 14:40:00,243.74,243.76,243.62,243.68,13323.0,241.5815,241.6013,241.4626,241.522,13323.0
2021-02-22 14:45:00,243.7,243.75,243.41,243.54,27485.0,241.5419,241.5914,241.2544,241.3833,27485.0
2021-02-22 14:50:00,243.58,243.8,243.55,243.65,25775.0,241.4229,241.641,241.3932,241.4923,25775.0
2021-02-22 14:55:00,243.65,243.91,243.64,243.64,24417.0,241.4923,241.75,241.4824,241.4824,24417.0
2021-02-22 15:00:00,243.62,243.62,243.1,243.13,33311.0,241.4626,241.4626,240.9472,240.9769,33311.0
2021-02-22 15:05:00,243.1,243.3,243.08,243.27,22591.0,240.9472,241.1454,240.9273,241.1157,22591.0
2021-02-22 15:10:00,243.36,243.41,242.75,242.89,31236.0,241.2049,241.2544,240.6003,240.739,31236.0
2021-02-22 15:15:00,242.88,243.12,242.68,242.87,29681.0,240.7291,240.967,240.5309,240.7192,29681.0
2021-02-22 15:20:00,242.9,242.9,242.3,242.35,37717.0,240.7489,240.7489,240.1543,240.2038,37717.0
2021-02-22 15:25:00,242.34,242.48,241.99,242.02,49586.0,240.1939,240.3327,239.847,239.8767,49586.0
2021-02-22 15:30:00,242.0,242.35,241.53,241.53,60967.0,239.8569,240.2038,239.3911,239.3911,60967.0
2021-02-22 15:35:00,241.5,241.57,241.05,241.22,86434.0,239.3613,239.4307,238.9153,239.0838,86434.0
2021-02-22 15:40:00,241.21,241.39,241.08,241.12,65365.0,239.0739,239.2523,238.9451,238.9847,65365.0
2021-02-22 15:45:00,241.11,241.39,240.98,241.01,93954.0,238.9748,239.2523,238.8459,238.8757,93954.0
2021-02-22 15:50:00,241.0,241.36,240.77,240.92,103743.0,238.8658,239.2226,238.6378,238.7865,103743.0
2021-02-22 15:55:00,240.92,241.18,240.73,240.96,193257.0,238.7865,239.0442,238.5982,238.8261,193257.0
2021-02-23 09:30:00,235.26,236.54,233.72,234.93,407650.0,233.1766,234.4453,231.6502,232.8495,407650.0
2021-02-23 09:35:00,234.94,235.14,233.38,234.62,255518.0,232.8594,233.0577,231.3132,232.5423,255518.0
2021-02-23 09:40:00,234.75,234.88,232.0,232.18,178045.0,232.6711,232.8,229.9455,230.1239,178045.0
2021-02-23 09:45:00,232.04,232.22,229.01,230.17,267337.0,229.9851,230.1635,226.9819,228.1317,267337.0
2021-02-23 09:50:00,229.97,233.33,229.92,233.04,163638.0,227.9334,231.2637,227.8839,230.9763,163638.0
2021-02-23 09:55:00,233.04,233.94,231.73,233.27,154839.0,230.9763,231.8683,229.6779,231.2042,154839.0
2021-02-23 10:00:00,233.25,234.29,232.75,234.27,131879.0,231.1844,232.2152,230.6888,232.1954,131879.0
2021-02-23 10:05:00,234.45,234.88,233.5,234.01,103298.0,232.3738,232.8,231.4322,231.9377,103298.0
2021-02-23 10:10:00,234.08,235.25,233.51,234.54,107062.0,232.007,233.1667,231.4421,232.463,107062.0
2021-02-23 10:15:00,234.44,234.94,233.79,234.88,92865.0,232.3639,232.8594,231.7196,232.8,92865.0
2021-02-23 10:20:00,234.98,235.78,234.68,235.76,157081.0,232.8991,233.692,232.6017,233.6722,157081.0
2021-02-23 10:25:00,235.59,237.18,235.58,236.66,122215.0,233.5037,235.0796,233.4938,234.5642,122215.0
2021-02-23 10:30:00,236.7,236.95,235.68,235.84,80337.0,234.6038,234.8516,233.5929,233.7515,80337.0
2021-02-23 10:35:00,235.69,236.78,235.49,236.69,75902.0,233.6028,234.6831,233.4046,234.5939,75902.0
2021-02-23 10:40:00,236.71,237.68,236.14,237.58,100992.0,234.6138,235.5752,234.0488,235.4761,100992.0
2021-02-23 10:45:00,237.53,238.56,237.22,238.3,74175.0,235.4265,236.4474,235.1192,236.1897,74175.0
2021-02-23 10:50:00,238.26,238.96,237.54,238.96,41186.0,236.15,236.8438,235.4364,236.8438,41186.0
2021-02-23 10:55:00,238.83,238.94,237.77,238.04,55475.0,236.715,236.824,235.6644,235.932,55475.0
2021-02-23 11:00:00,238.0,238.33,237.68,238.21,36888.0,235.8923,236.2194,235.5752,236.1005,36888.0
2021-02-23 11:05:00,238.23,238.34,237.39,237.54,28736.0,236.1203,236.2293,235.2877,235.4364,28736.0
2021-02-23 11:10:00,237.47,237.83,237.3,237.6,29093.0,235.367,235.7238,235.1985,235.4959,29093.0
2021-02-23 11:15:00,237.64,237.89,237.18,237.23,24555.0,235.5355,235.7833,235.0796,235.1292,24555.0
2021-02-23 11:20:00,237.22,237.23,236.54,236.58,64989.0,235.1192,235.1292,234.4453,234.4849,64989.0
2021-02-23 11:25:00,236.6,236.65,235.78,236.05,56266.0,234.5047,234.5543,233.692,233.9596,56266.0
2021-02-23 11:30:00,236.06,236.37,235.32,236.19,60402.0,233.9695,234.2768,233.2361,234.0984,60402.0
2021-02-23 11:35:00,236.21,236.22,235.38,235.44,40060.0,234.1182,234.1281,233.2955,233.355,40060.0
2021-02-23 11:40:00,235.44,235.46,234.78,235.03,42476.0,233.355,233.3748,232.7008,232.9486,42476.0
2021-02-23 11:45:00,234.9,235.08,234.75,234.86,40561.0,232.8198,232.9982,232.6711,232.7801,40561.0
2021-02-23 11:50:00,234.81,235.2,234.68,235.09,43035.0,232.7306,233.1171,232.6017,233.0081,43035.0
2021-02-23 11:55:00,235.12,235.16,234.13,234.22,49050.0,233.0378,233.0775,232.0566,232.1458,49050.0
2021-02-23 12:00:00,234.18,234.18,233.35,233.35,41183.0,232.1062,232.1062,231.2835,231.2835,41183.0
2021-02-23 12:05:00,233.41,233.77,233.08,233.62,34095.0,231.343,231.6998,231.0159,231.5511,34095.0
2021-02-23 12:10:00,233.61,233.74,232.8,233.03,39533.0,231.5412,231.6701,230.7384,230.9663,39533.0
2021-02-23 12:15:00,233.02,234.34,232.76,234.13,61169.0,230.9564,232.2647,230.6987,232.0566,61169.0
2021-02-23 12:20:00,234.07,234.63,233.79,234.63,34739.0,231.9971,232.5522,231.7196,232.5522,34739.0
2021-02-23 12:25:00,234.66,234.81,234.33,234.49,29813.0,232.5819,232.7306,232.2548,232.4134,29813.0
2021-02-23 12:30:00,234.48,235.25,234.44,234.64,65452.0,232.4035,233.1667,232.3639,232.5621,65452.0
2021-02-23 12:35:00,234.69,234.69,233.31,233.41,57603.0,232.6116,232.6116,231.2439,231.343,57603.0
2021-02-23 12:40:00,233.34,233.62,233.15,233.25,46267.0,231.2736,231.5511,231.0853,231.1844,46267.0
2021-02-23 12:45:00,233.21,233.21,232.5,232.56,64215.0,231.1448,231.1448,230.441,230.5005,64215.0
2021-02-23 12:50:00,232.55,233.13,232.31,232.97,58649.0,230.4906,231.0655,230.2527,230.9069,58649.0
2021-02-23 12:55:00,233.04,233.04,231.8,231.8,58727.0,230.9763,230.9763,229.7472,229.7472,58727.0
2021-02-23 13:00:00,231.76,233.01,231.42,232.78,76700.0,229.7076,230.9465,229.3706,230.7186,76700.0
2021-02-23 13:05:00,232.72,233.22,232.69,233.0,35891.0,230.6591,231.1547,230.6294,230.9366,35891.0
2021-02-23 13:10:00,233.0,233.5,232.8,232.91,82513.0,230.9366,231.4322,230.7384,230.8474,82513.0
2021-02-23 13:15:00,232.89,233.71,232.8,233.63,50741.0,230.8276,231.6403,230.7384,231.561,50741.0
2021-02-23 13:20:00,233.68,233.91,233.45,233.88,52719.0,231.6106,231.8386,231.3826,231.8088,52719.0
2021-02-23 13:25:00,233.89,234.56,233.87,234.17,36051.0,231.8187,232.4828,231.7989,232.0963,36051.0
2021-02-23 13:30:00,234.19,234.63,234.09,234.59,20859.0,232.1161,232.5522,232.017,232.5125,20859.0
2021-02-23 13:35:00,234.46,234.74,234.13,234.65,36148.0,232.3837,232.6612,232.0566,232.572,36148.0
2021-02-23 13:40:00,234.67,234.68,233.5,233.58,43316.0,232.5918,232.6017,231.4322,231.5115,43316.0
2021-02-23 13:45:00,233.59,233.89,233.1,233.28,50431.0,231.5214,231.8187,231.0357,231.2141,50431.0
2021-02-23 13:50:00,233.2,233.85,232.95,233.49,46923.0,231.1348,231.7791,230.8871,231.4223,46923.0
2021-02-23 13:55:00,233.49,233.97,233.38,233.79,29655.0,231.4223,231.898,231.3132,231.7196,29655.0
2021-02-23 14:00:00,233.75,233.96,233.34,233.67,37816.0,231.68,231.8881,231.2736,231.6007,37816.0
2021-02-23 14:05:00,233.74,234.2,233.65,233.8,29990.0,231.6701,232.126,231.5809,231.7295,29990.0
2021-02-23 14:10:00,233.88,234.02,233.61,233.89,41586.0,231.8088,231.9476,231.5412,231.8187,41586.0
2021-02-23 14:15:00,233.95,234.46,233.89,234.4,98143.0,231.8782,232.3837,231.8187,232.3242,98143.0
2021-02-23 14:20:00,234.37,234.58,234.21,234.49,47253.0,232.2945,232.5026,232.1359,232.4134,47253.0
2021-02-23 14:25:00,234.54,235.06,234.5,234.88,27470.0,232.463,232.9784,232.4233,232.8,27470.0
2021-02-23 14:30:00,234.95,235.0,234.19,234.19,51071.0,232.8693,232.9189,232.1161,232.1161,51071.0
2021-02-23 14:35:00,234.21,234.63,234.17,234.35,31443.0,232.1359,232.5522,232.0963,232.2747,31443.0
2021-02-23 14:40:00,234.37,234.54,234.09,234.18,27503.0,232.2945,232.463,232.017,232.1062,27503.0
2021-02-23 14:45:00,234.22,234.82,234.22,234.63,23795.0,232.1458,232.7405,232.1458,232.5522,23795.0
2021-02-23 14:50:00,234.55,235.19,234.54,234.74,50748.0,232.4729,233.1072,232.463,232.6612,50748.0
2021-02-23 14:55:00,234.86,235.1,234.68,235.0,53485.0,232.7801,233.018,232.6017,232.9189,53485.0
2021-02-23 15:00:00,234.98,235.02,234.64,234.93,41870.0,232.8991,232.9387,232.5621,232.8495,41870.0
2021-02-23 15:05:00,234.94,235.44,234.83,235.34,67349.0,232.8594,233.355,232.7504,233.2559,67349.0
2021-02-23 15:10:00,235.36,235.75,235.09,235.57,78504.0,233.2757,233.6623,233.0081,233.4839,78504.0
2021-02-23 15:15:00,235.56,236.08,235.44,236.0,98991.0,233.4739,233.9893,233.355,233.91,98991.0
2021-02-23 15:20:00,235.99,236.22,235.89,236.22,72917.0,233.9001,234.1281,233.801,234.1281,72917.0
2021-02-23 15:25:00,236.22,236.53,235.97,236.39,90226.0,234.1281,234.4354,233.8803,234.2966,90226.0
2021-02-23 15:30:00,236.45,236.72,236.26,236.61,94160.0,234.3561,234.6237,234.1677,234.5146,94160.0
2021-02-23 15:35:00,236.61,236.96,236.43,236.56,48521.0,234.5146,234.8615,234.3362,234.4651,48521.0
2021-02-23 15:40:00,236.61,236.72,236.16,236.33,58204.0,234.5146,234.6237,234.0686,234.2371,58204.0
2021-02-23 15:45:00,236.33,236.9,236.29,236.63,89486.0,234.2371,234.8021,234.1975,234.5345,89486.0
2021-02-23 15:50:00,236.63,236.68,235.61,235.87,100242.0,234.5345,234.584,233.5235,233.7812,100242.0
2021-02-23 15:55:00,235.92,236.12,235.52,235.64,238070.0,233.8308,234.029,233.4343,233.5532,238070.0
2021-02-24 09:30:00,235.53,236.23,234.75,234.91,275829.0,233.4442,234.138,232.6711,232.8297,275829.0
2021-02-24 09:35:00,234.74,235.0,233.53,234.96,96394.0,232.6612,232.9189,231.4619,232.8793,96394.0
2021-02-24 09:40:00,234.82,234.82,232.81,232.91,56826.0,232.7405,232.7405,230.7483,230.8474,56826.0
2021-02-24 09:45:00,232.99,235.6,232.96,235.22,73167.0,230.9267,233.5136,230.897,233.137,73167.0
2021-02-24 09:50:00,235.2,235.65,234.25,234.46,75535.0,233.1171,233.5631,232.1755,232.3837,75535.0
2021-02-24 09:55:00,234.65,235.24,234.09,234.43,45422.0,232.572,233.1568,232.017,232.3539,45422.0
2021-02-24 10:00:00,234.34,234.58,232.62,232.62,54065.0,232.2647,232.5026,230.56,230.56,54065.0
2021-02-24 10:05:00,232.75,232.77,231.71,232.61,66283.0,230.6888,230.7086,229.658,230.5501,66283.0
2021-02-24 10:10:00,232.41,233.15,231.51,232.38,54715.0,230.3518,231.0853,229.4598,230.3221,54715.0
2021-02-24 10:15:00,232.32,233.55,232.16,233.55,50431.0,230.2626,231.4817,230.1041,231.4817,50431.0
2021-02-24 10:20:00,233.54,234.92,233.25,234.92,39496.0,231.4718,232.8396,231.1844,232.8396,39496.0
2021-02-24 10:25:00,234.91,235.18,234.53,234.92,30364.0,232.8297,233.0973,232.4531,232.8396,30364.0
2021-02-24 10:30:00,235.0,235.19,234.39,234.84,25737.0,232.9189,233.1072,232.3143,232.7603,25737.0
2021-02-24 10:35:00,234.78,234.81,233.88,234.29,58338.0,232.7008,232.7306,231.8088,232.2152,58338.0
2021-02-24 10:40:00,234.28,234.32,233.75,234.2,20854.0,232.2053,232.2449,231.68,232.126,20854.0
2021-02-24 10:45:00,234.2,234.24,233.85,234.13,26267.0,232.126,232.1656,231.7791,232.0566,26267.0
2021-02-24 10:50:00,234.06,234.35,233.77,234.18,19840.0,231.9872,232.2747,231.6998,232.1062,19840.0
2021-02-24 10:55:00,234.11,235.33,234.11,234.67,102766.0,232.0368,233.246,232.0368,232.5918,102766.0
2021-02-24 11:00:00,234.74,236.37,234.74,236.19,43259.0,232.6612,234.2768,232.6612,234.0984,43259.0
2021-02-24 11:05:00,236.31,236.69,235.92,236.67,29580.0,234.2173,234.5939,233.8308,234.5741,29580.0
2021-02-24 11:10:00,236.71,237.16,236.6,237.16,39964.0,234.6138,235.0598,234.5047,235.0598,39964.0
2021-02-24 11:15:00,237.19,237.67,237.19,237.53,34470.0,235.0895,235.5653,235.0895,235.4265,34470.0
2021-02-24 11:20:00,237.53,238.5,237.52,238.45,92982.0,235.4265,236.3879,235.4166,236.3383,92982.0
2021-02-24 11:25:00,238.4,240.0,238.12,238.26,67699.0,236.2888,237.8746,236.0113,236.15,67699.0
2021-02-24 11:30:00,238.31,238.9,238.28,238.54,62920.0,236.1996,236.7844,236.1699,236.4276,62920.0
2021-02-24 11:35:00,238.58,238.78,238.42,238.53,84348.0,236.4672,236.6654,236.3086,236.4176,84348.0
2021-02-24 11:40:00,238.46,238.5,237.56,237.8,37515.0,236.3483,236.3879,235.4562,235.6941,37515.0
2021-02-24 11:45:00,237.81,237.9,237.51,237.77,36482.0,235.704,235.7932,235.4067,235.6644,36482.0
2021-02-24 11:50:00,237.79,238.23,237.79,237.9,21743.0,235.6842,236.1203,235.6842,235.7932,21743.0
2021-02-24 11:55:00,237.89,238.34,237.65,238.34,21957.0,235.7833,236.2293,235.5454,236.2293,21957.0
2021-02-24 12:00:00,238.32,238.65,238.23,238.54,26169.0,236.2095,236.5366,236.1203,236.4276,26169.0
2021-02-24 12:05:00,238.53,238.58,238.29,238.44,14755.0,236.4176,236.4672,236.1798,236.3284,14755.0
2021-02-24 12:10:00,238.44,238.52,238.0,238.48,19361.0,236.3284,236.4077,235.8923,236.3681,19361.0
2021-02-24 12:15:00,238.51,239.37,238.43,239.12,122039.0,236.3978,237.2502,236.3185,237.0024,122039.0
2021-02-24 12:20:00,239.03,239.03,238.44,238.64,41996.0,236.9132,236.9132,236.3284,236.5267,41996.0
2021-02-24 12:25:00,238.73,239.47,238.42,239.37,32800.0,236.6159,237.3493,236.3086,237.2502,32800.0
2021-02-24 12:30:00,239.35,239.47,239.07,239.11,28990.0,237.2304,237.3493,236.9529,236.9925,28990.0
2021-02-24 12:35:00,239.16,239.24,238.91,238.94,22532.0,237.0421,237.1214,236.7943,236.824,22532.0
2021-02-24 12:40:00,238.94,239.41,238.69,239.28,26127.0,236.824,237.2898,236.5762,237.161,26127.0
2021-02-24 12:45:00,239.27,239.88,238.94,238.98,115303.0,237.1511,237.7557,236.824,236.8637,115303.0
2021-02-24 12:50:00,238.99,239.09,238.41,238.5,28847.0,236.8736,236.9727,236.2987,236.3879,28847.0
2021-02-24 12:55:00,238.47,238.59,238.32,238.43,25288.0,236.3582,236.4771,236.2095,236.3185,25288.0
2021-02-24 13:00:00,238.52,238.55,238.14,238.16,23217.0,236.4077,236.4375,236.0311,236.0509,23217.0
2021-02-24 13:05:00,238.15,238.56,238.1,238.55,29108.0,236.041,236.4474,235.9914,236.4375,29108.0
2021-02-24 13:10:00,238.52,239.37,238.33,239.37,26353.0,236.4077,237.2502,236.2194,237.2502,26353.0
2021-02-24 13:15:00,239.34,239.37,238.76,239.07,33388.0,237.2205,237.2502,236.6456,236.9529,33388.0
2021-02-24 13:20:00,239.06,239.1,238.79,238.85,17185.0,236.9429,236.9826,236.6753,236.7348,17185.0
2021-02-24 13:25:00,238.92,239.18,238.81,239.07,21805.0,236.8042,237.0619,236.6952,236.9529,21805.0
2021-02-24 13:30:00,239.14,239.58,239.1,239.49,22778.0,237.0222,237.4583,236.9826,237.3691,22778.0
2021-02-24 13:35:00,239.52,239.69,239.45,239.62,18698.0,237.3989,237.5674,237.3295,237.498,18698.0
2021-02-24 13:40:00,239.64,240.21,239.34,239.98,51385.0,237.5178,238.0828,237.2205,237.8548,51385.0
2021-02-24 13:45:00,240.01,240.58,239.86,240.2,54140.0,237.8845,238.4495,237.7359,238.0729,54140.0
2021-02-24 13:50:00,240.2,240.44,240.06,240.14,25052.0,238.0729,238.3107,237.9341,238.0134,25052.0
2021-02-24 13:55:00,240.14,240.46,240.08,240.33,54443.0,238.0134,238.3305,237.9539,238.2017,54443.0
2021-02-24 14:00:00,240.33,240.47,240.07,240.15,31742.0,238.2017,238.3405,237.944,238.0233,31742.0
2021-02-24 14:05:00,240.19,240.2,239.43,239.5,44992.0,238.0629,238.0729,237.3097,237.379,44992.0
2021-02-24 14:10:00,239.49,239.63,239.02,239.18,36707.0,237.3691,237.5079,236.9033,237.0619,36707.0
2021-02-24 14:15:00,239.16,240.21,239.07,240.11,29823.0,237.0421,238.0828,236.9529,237.9836,29823.0
2021-02-24 14:20:00,240.11,240.33,239.94,240.26,27860.0,237.9836,238.2017,237.8152,238.1323,27860.0
2021-02-24 14:25:00,240.25,240.52,240.22,240.5,20082.0,238.1224,238.39,238.0927,238.3702,20082.0
2021-02-24 14:30:00,240.51,240.8,240.13,240.5,18157.0,238.3801,238.6675,238.0035,238.3702,18157.0
2021-02-24 14:35:00,240.47,240.55,240.34,240.38,13290.0,238.3405,238.4198,238.2116,238.2513,13290.0
2021-02-24 14:40:00,240.38,240.64,240.2,240.31,14868.0,238.2513,238.509,238.0729,238.1819,14868.0
2021-02-24 14:45:00,240.3,240.3,239.92,240.01,18842.0,238.172,238.172,237.7953,237.8845,18842.0
2021-02-24 14:50:00,240.01,240.37,239.89,240.14,33409.0,237.8845,238.2413,237.7656,238.0134,33409.0
2021-02-24 14:55:00,240.14,240.51,240.03,240.47,28036.0,238.0134,238.3801,237.9044,238.3405,28036.0
2021-02-24 15:00:00,240.47,240.73,240.47,240.64,28512.0,238.3405,238.5982,238.3405,238.509,28512.0
2021-02-24 15:05:00,240.67,240.87,240.39,240.43,33399.0,238.5387,238.7369,238.2612,238.3008,33399.0
2021-02-24 15:10:00,240.46,240.86,240.46,240.82,27049.0,238.3305,238.727,238.3305,238.6874,27049.0
2021-02-24 15:15:00,240.82,240.9,240.4,240.55,34765.0,238.6874,238.7667,238.2711,238.4198,34765.0
2021-02-24 15:20:00,240.53,240.9,240.48,240.81,42420.0,238.3999,238.7667,238.3504,238.6774,42420.0
2021-02-24 15:25:00,240.8,241.03,240.69,240.97,39934.0,238.6675,238.8955,238.5585,238.836,39934.0
2021-02-24 15:30:00,240.98,241.2,240.75,241.18,40126.0,238.8459,239.064,238.618,239.0442,40126.0
2021-02-24 15:35:00,241.15,241.5,241.13,241.29,56688.0,239.0144,239.3613,238.9946,239.1532,56688.0
2021-02-24 15:40:00,241.3,241.33,240.88,240.89,52578.0,239.1631,239.1928,238.7468,238.7567,52578.0
2021-02-24 15:45:00,240.9,241.11,240.66,240.67,72817.0,238.7667,238.9748,238.5288,238.5387,72817.0
2021-02-24 15:50:00,240.73,241.26,240.69,240.99,127923.0,238.5982,239.1235,238.5585,238.8559,127923.0
2021-02-24 15:55:00,240.95,241.08,240.41,240.47,243143.0,238.8162,238.9451,238.281,238.3405,243143.0
2021-02-25 09:30:00,238.53,238.9,237.2,238.08,198270.0,236.4176,236.7844,235.0994,235.9716,198270.0
2021-02-25 09:35:00,238.2,239.69,238.0,238.45,101243.0,236.0906,237.5674,235.8923,236.3383,101243.0
2021-02-25 09:40:00,238.44,238.65,237.35,237.42,56242.0,236.3284,236.5366,235.2481,235.3175,56242.0
2021-02-25 09:45:00,237.45,238.74,237.44,238.52,80245.0,235.3472,236.6258,235.3373,236.4077,80245.0
2021-02-25 09:50:00,238.52,240.35,238.16,239.38,189232.0,236.4077,238.2215,236.0509,237.2601,189232.0
2021-02-25 09:55:00,239.51,239.84,238.72,238.73,63087.0,237.389,237.716,236.606,236.6159,63087.0
2021-02-25 10:00:00,238.78,238.81,238.14,238.35,92144.0,236.6654,236.6952,236.0311,236.2392,92144.0
2021-02-25 10:05:00,238.37,238.54,237.22,237.83,54447.0,236.2591,236.4276,235.1192,235.7238,54447.0
2021-02-25 10:10:00,237.86,238.26,236.85,237.71,66850.0,235.7536,236.15,234.7525,235.6049,66850.0
2021-02-25 10:15:00,237.68,238.88,237.55,238.47,46694.0,235.5752,236.7645,235.4463,236.3582,46694.0
2021-02-25 10:20:00,238.48,239.42,238.44,238.74,48556.0,236.3681,237.2998,236.3284,236.6258,48556.0
2021-02-25 10:25:00,238.75,238.76,237.56,237.94,39954.0,236.6357,236.6456,235.4562,235.8329,39954.0
2021-02-25 10:30:00,237.95,238.27,237.65,237.91,36201.0,235.8428,236.1599,235.5454,235.8031,36201.0
2021-02-25 10:35:00,237.83,237.96,237.15,237.34,51046.0,235.7238,235.8527,235.0499,235.2382,51046.0
2021-02-25 10:40:00,237.28,237.66,236.77,237.06,50575.0,235.1787,235.5553,234.6732,234.9607,50575.0
2021-02-25 10:45:00,237.13,237.25,236.25,236.47,67776.0,235.03,235.149,234.1578,234.3759,67776.0
2021-02-25 10:50:00,236.41,237.42,236.16,237.03,35559.0,234.3164,235.3175,234.0686,234.9309,35559.0
2021-02-25 10:55:00,237.0,237.62,236.99,237.62,36678.0,234.9012,235.5157,234.8913,235.5157,36678.0
2021-02-25 11:00:00,237.64,237.86,237.39,237.71,34876.0,235.5355,235.7536,235.2877,235.6049,34876.0
2021-02-25 11:05:00,237.69,238.12,237.27,237.93,30279.0,235.5851,236.0113,235.1688,235.823,30279.0
2021-02-25 11:10:00,237.94,238.0,237.5,237.64,24961.0,235.8329,235.8923,235.3968,235.5355,24961.0
2021-02-25 11:15:00,237.66,238.12,237.38,237.96,25835.0,235.5553,236.0113,235.2778,235.8527,25835.0
2021-02-25 11:20:00,238.01,238.25,237.3,237.45,22806.0,235.9022,236.1401,235.1985,235.3472,22806.0
2021-02-25 11:25:00,237.47,237.52,236.55,236.79,44185.0,235.367,235.4166,234.4552,234.693,44185.0
2021-02-25 11:30:00,236.9,237.01,236.62,236.73,27515.0,234.8021,234.9111,234.5246,234.6336,27515.0
2021-02-25 11:35:00,236.72,236.93,236.18,236.28,57554.0,234.6237,234.8318,234.0885,234.1876,57554.0
2021-02-25 11:40:00,236.32,236.32,235.61,235.63,81715.0,234.2272,234.2272,233.5235,233.5433,81715.0
2021-02-25 11:45:00,235.61,235.62,234.77,235.09,113701.0,233.5235,233.5334,232.6909,233.0081,113701.0
2021-02-25 11:50:00,235.0,235.47,234.72,235.35,56041.0,232.9189,233.3847,232.6414,233.2658,56041.0
2021-02-25 11:55:00,235.3,235.46,234.37,234.57,66130.0,233.2162,233.3748,232.2945,232.4927,66130.0
2021-02-25 12:00:00,234.55,235.06,234.11,235.0,63230.0,232.4729,232.9784,232.0368,232.9189,63230.0
2021-02-25 12:05:00,234.9,235.27,234.66,234.72,35427.0,232.8198,233.1865,232.5819,232.6414,35427.0
2021-02-25 12:10:00,234.74,235.46,234.17,235.36,45602.0,232.6612,233.3748,232.0963,233.2757,45602.0
2021-02-25 12:15:00,235.36,235.64,234.94,234.96,41960.0,233.2757,233.5532,232.8594,232.8793,41960.0
2021-02-25 12:20:00,234.94,235.06,234.55,234.82,33091.0,232.8594,232.9784,232.4729,232.7405,33091.0
2021-02-25 12:25:00,234.81,234.83,234.07,234.15,79162.0,232.7306,232.7504,231.9971,232.0764,79162.0
2021-02-25 12:30:00,234.14,234.21,233.67,234.07,71086.0,232.0665,232.1359,231.6007,231.9971,71086.0
2021-02-25 12:35:00,234.07,234.64,233.83,234.64,37073.0,231.9971,232.5621,231.7593,232.5621,37073.0
2021-02-25 12:40:00,234.66,234.67,233.86,234.01,39439.0,232.5819,232.5918,231.789,231.9377,39439.0
2021-02-25 12:45:00,234.01,234.36,233.6,233.6,32178.0,231.9377,232.2846,231.5313,231.5313,32178.0
2021-02-25 12:50:00,233.52,233.53,232.46,232.46,55824.0,231.452,231.4619,230.4014,230.4014,55824.0
2021-02-25 12:55:00,232.47,232.79,231.86,232.19,62923.0,230.4113,230.7285,229.8067,230.1338,62923.0
2021-02-25 13:00:00,232.13,232.77,231.25,232.34,42631.0,230.0743,230.7086,229.2021,230.2825,42631.0
2021-02-25 13:05:00,232.59,233.5,232.19,233.42,43588.0,230.5302,231.4322,230.1338,231.3529,43588.0
2021-02-25 13:10:00,233.47,233.6,232.73,233.16,72946.0,231.4025,231.5313,230.669,231.0952,72946.0
2021-02-25 13:15:00,233.15,233.24,232.72,233.06,45643.0,231.0853,231.1745,230.6591,230.9961,45643.0
2021-02-25 13:20:00,233.01,233.49,232.53,233.01,72727.0,230.9465,231.4223,230.4708,230.9465,72727.0
2021-02-25 13:25:00,233.01,233.41,232.59,233.09,68056.0,230.9465,231.343,230.5302,231.0258,68056.0
2021-02-25 13:30:00,233.11,233.16,232.25,232.62,42474.0,231.0456,231.0952,230.1933,230.56,42474.0
2021-02-25 13:35:00,232.58,232.9,232.13,232.78,45045.0,230.5203,230.8375,230.0743,230.7186,45045.0
2021-02-25 13:40:00,232.77,233.1,232.41,232.71,32722.0,230.7086,231.0357,230.3518,230.6492,32722.0
2021-02-25 13:45:00,232.66,232.84,232.14,232.74,38482.0,230.5996,230.778,230.0842,230.6789,38482.0
2021-02-25 13:50:00,232.7,232.72,232.13,232.18,41657.0,230.6393,230.6591,230.0743,230.1239,41657.0
2021-02-25 13:55:00,232.15,233.02,231.97,232.89,43508.0,230.0941,230.9564,229.9157,230.8276,43508.0
2021-02-25 14:00:00,232.8,233.88,232.61,233.74,46058.0,230.7384,231.8088,230.5501,231.6701,46058.0
2021-02-25 14:05:00,233.76,234.33,233.72,234.33,35845.0,231.6899,232.2548,231.6502,232.2548,35845.0
2021-02-25 14:10:00,234.25,234.65,234.16,234.25,39934.0,232.1755,232.572,232.0863,232.1755,39934.0
2021-02-25 14:15:00,234.3,235.08,234.26,235.07,58694.0,232.2251,232.9982,232.1855,232.9883,58694.0
2021-02-25 14:20:00,235.03,235.12,234.6,234.83,61792.0,232.9486,233.0378,232.5224,232.7504,61792.0
2021-02-25 14:25:00,234.86,235.02,234.55,234.88,46411.0,232.7801,232.9387,232.4729,232.8,46411.0
2021-02-25 14:30:00,234.81,234.83,233.74,233.85,43603.0,232.7306,232.7504,231.6701,231.7791,43603.0
2021-02-25 14:35:00,233.81,233.91,233.09,233.27,58098.0,231.7394,231.8386,231.0258,231.2042,58098.0
2021-02-25 14:40:00,233.28,233.61,233.11,233.28,32445.0,231.2141,231.5412,231.0456,231.2141,32445.0
2021-02-25 14:45:00,233.29,233.54,232.8,233.06,57304.0,231.224,231.4718,230.7384,230.9961,57304.0
2021-02-25 14:50:00,233.1,233.41,232.5,232.51,40204.0,231.0357,231.343,230.441,230.451,40204.0
2021-02-25 14:55:00,232.56,232.73,232.26,232.36,56704.0,230.5005,230.669,230.2032,230.3023,56704.0
2021-02-25 15:00:00,232.35,232.67,231.81,231.9,65935.0,230.2924,230.6095,229.7572,229.8464,65935.0
2021-02-25 15:05:00,231.85,232.17,231.03,231.2,59284.0,229.7968,230.114,228.9841,229.1526,59284.0
2021-02-25 15:10:00,231.13,231.89,231.03,231.23,51304.0,229.0832,229.8364,228.9841,229.1823,51304.0
2021-02-25 15:15:00,231.17,231.24,230.7,230.86,54800.0,229.1228,229.1922,228.657,228.8156,54800.0
2021-02-25 15:20:00,230.82,231.25,230.18,230.34,82404.0,228.7759,229.2021,228.1416,228.3002,82404.0
2021-02-25 15:25:00,230.36,231.25,230.31,231.02,101752.0,228.32,229.2021,228.2704,228.9741,101752.0
2021-02-25 15:30:00,231.0,231.33,230.72,230.89,64621.0,228.9543,229.2814,228.6768,228.8453,64621.0
2021-02-25 15:35:00,230.86,231.0,229.79,230.15,154899.0,228.8156,228.9543,227.755,228.1119,154899.0
2021-02-25 15:40:00,230.2,231.35,229.77,231.31,108855.0,228.1614,229.3012,227.7352,229.2616,108855.0
2021-02-25 15:45:00,231.34,232.45,231.09,232.21,147266.0,229.2913,230.3915,229.0435,230.1536,147266.0
2021-02-25 15:50:00,232.17,232.63,231.43,232.18,165041.0,230.114,230.5699,229.3805,230.1239,165041.0
2021-02-25 15:55:00,232.11,232.15,230.93,230.94,288541.0,230.0545,230.0941,228.8849,228.8949,288541.0
2021-02-26 09:30:00,229.39,230.5,226.16,226.55,598619.0,227.3586,228.4588,224.1572,224.5437,598619.0
2021-02-26 09:35:00,226.42,226.95,224.76,225.57,314689.0,224.4149,224.9402,222.7696,223.5724,314689.0
2021-02-26 09:40:00,225.6,225.71,223.85,224.01,296976.0,223.6021,223.7112,221.8676,222.0262,296976.0
2021-02-26 09:45:00,224.13,224.17,222.62,223.14,335474.0,222.1452,222.1848,220.6485,221.1639,335474.0
2021-02-26 09:50:00,223.25,223.31,221.58,222.41,439439.0,221.273,221.3324,219.6177,220.4404,439439.0
2021-02-26 09:55:00,222.41,223.24,222.25,222.57,327895.0,220.4404,221.263,220.2818,220.599,327895.0
2021-02-26 10:00:00,222.59,222.86,220.83,222.63,298488.0,220.6188,220.8864,218.8744,220.6584,298488.0
2021-02-26 10:05:00,222.55,222.6,220.58,220.67,191492.0,220.5792,220.6287,218.6266,218.7158,191492.0
2021-02-26 10:10:00,220.77,220.83,219.81,220.26,413025.0,218.8149,218.8744,217.8634,218.3094,413025.0
2021-02-26 10:15:00,220.25,222.14,219.74,222.05,211175.0,218.2995,220.1728,217.794,220.0836,211175.0
2021-02-26 10:20:00,222.02,222.37,221.37,222.2,292307.0,220.0538,220.4007,219.4096,220.2323,292307.0
2021-02-26 10:25:00,222.25,222.93,221.92,222.04,305749.0,220.2818,220.9558,219.9547,220.0737,305749.0
2021-02-26 10:30:00,222.01,222.34,220.39,220.64,204125.0,220.0439,220.371,218.4383,218.6861,204125.0
2021-02-26 10:35:00,220.64,221.06,219.58,220.35,280348.0,218.6861,219.1023,217.6355,218.3986,280348.0
2021-02-26 10:40:00,220.38,220.55,219.52,220.39,212856.0,218.4284,218.5969,217.576,218.4383,212856.0
2021-02-26 10:45:00,220.41,221.84,220.3,221.29,189734.0,218.4581,219.8754,218.3491,219.3303,189734.0
2021-02-26 10:50:00,221.25,221.25,219.92,220.11,154129.0,219.2907,219.2907,217.9724,218.1608,154129.0
2021-02-26 10:55:00,220.19,220.22,219.11,219.11,180122.0,218.2401,218.2698,217.1696,217.1696,180122.0
2021-02-26 11:00:00,219.16,221.33,219.15,221.06,196316.0,217.2192,219.37,217.2093,219.1023,196316.0
2021-02-26 11:05:00,221.0,221.27,220.37,220.61,103727.0,219.0429,219.3105,218.4185,218.6563,103727.0
2021-02-26 11:10:00,220.64,220.83,219.6,220.21,124853.0,218.6861,218.8744,217.6553,218.2599,124853.0
2021-02-26 11:15:00,220.27,221.17,219.94,220.06,135546.0,218.3193,219.2114,217.9923,218.1112,135546.0
2021-02-26 11:20:00,220.15,220.3,219.83,219.96,171414.0,218.2004,218.3491,217.8832,218.0121,171414.0
2021-02-26 11:25:00,219.97,220.58,219.56,219.81,146265.0,218.022,218.6266,217.6156,217.8634,146265.0
2021-02-26 11:30:00,219.88,220.28,219.62,219.98,151609.0,217.9328,218.3293,217.6751,218.0319,151609.0
2021-02-26 11:35:00,220.01,220.25,219.77,220.04,186417.0,218.0616,218.2995,217.8238,218.0914,186417.0
2021-02-26 11:40:00,220.0,220.9,219.77,220.45,161685.0,218.0517,218.9438,217.8238,218.4978,161685.0
2021-02-26 11:45:00,220.5,221.2,220.24,221.16,100316.0,218.5473,219.2411,218.2896,219.2015,100316.0
2021-02-26 11:50:00,221.22,221.26,220.45,221.19,76775.0,219.2609,219.3006,218.4978,219.2312,76775.0
2021-02-26 11:55:00,221.13,221.24,220.56,221.03,93256.0,219.1717,219.2808,218.6068,219.0726,93256.0
2021-02-26 12:00:00,221.09,221.51,220.77,221.41,102096.0,219.1321,219.5484,218.8149,219.4493,102096.0
2021-02-26 12:05:00,221.26,221.94,220.81,221.94,82097.0,219.3006,219.9746,218.8546,219.9746,82097.0
2021-02-26 12:10:00,221.89,222.16,221.21,222.06,116233.0,219.925,220.1926,219.251,220.0935,116233.0
2021-02-26 12:15:00,222.07,222.73,221.65,222.66,104179.0,220.1034,220.7576,219.6871,220.6882,104179.0
2021-02-26 12:20:00,222.69,223.19,222.68,223.13,171886.0,220.7179,221.2135,220.708,221.154,171886.0
2021-02-26 12:25:00,223.1,223.56,222.1,222.31,129801.0,221.1243,221.5802,220.1331,220.3413,129801.0
2021-02-26 12:30:00,222.34,222.49,221.74,221.84,87073.0,220.371,220.5197,219.7763,219.8754,87073.0
2021-02-26 12:35:00,221.9,222.04,220.97,221.07,95087.0,219.9349,220.0737,219.0131,219.1123,95087.0
2021-02-26 12:40:00,221.07,221.55,220.78,221.54,76918.0,219.1123,219.588,218.8248,219.5781,76918.0
2021-02-26 12:45:00,221.54,221.64,221.06,221.08,54742.0,219.5781,219.6772,219.1023,219.1222,54742.0
2021-02-26 12:50:00,221.08,221.16,220.69,220.95,90965.0,219.1222,219.2015,218.7356,218.9933,90965.0
2021-02-26 12:55:00,220.95,221.14,220.38,220.66,77426.0,218.9933,219.1816,218.4284,218.7059,77426.0
2021-02-26 13:00:00,220.67,220.85,220.08,220.52,81457.0,218.7158,218.8942,218.131,218.5671,81457.0
2021-02-26 13:05:00,220.46,220.7,220.21,220.68,84427.0,218.5077,218.7455,218.2599,218.7257,84427.0
2021-02-26 13:10:00,220.65,220.8,220.22,220.29,62546.0,218.696,218.8447,218.2698,218.3392,62546.0
2021-02-26 13:15:00,220.32,220.63,220.2,220.59,72803.0,218.3689,218.6762,218.25,218.6365,72803.0
2021-02-26 13:20:00,220.57,221.3,220.55,221.05,71192.0,218.6167,219.3402,218.5969,219.0924,71192.0
2021-02-26 13:25:00,221.08,221.14,220.61,220.62,44048.0,219.1222,219.1816,218.6563,218.6662,44048.0
2021-02-26 13:30:00,220.68,220.78,219.95,220.07,91445.0,218.7257,218.8248,218.0022,218.1211,91445.0
2021-02-26 13:35:00,220.06,220.1,219.65,219.7,65377.0,218.1112,218.1509,217.7048,217.7544,65377.0
2021-02-26 13:40:00,219.71,219.81,219.43,219.66,103393.0,217.7643,217.8634,217.4868,217.7147,103393.0
2021-02-26 13:45:00,219.59,220.02,219.06,219.27,102105.0,217.6454,218.0716,217.1201,217.3282,102105.0
2021-02-26 13:50:00,219.26,219.4,219.02,219.24,120858.0,217.3183,217.4571,217.0804,217.2985,120858.0
2021-02-26 13:55:00,219.23,219.46,218.88,218.94,174534.0,217.2886,217.5165,216.9417,217.0011,174534.0
2021-02-26 14:00:00,218.93,219.06,218.26,218.33,132629.0,216.9912,217.1201,216.3271,216.3965,132629.0
2021-02-26 14:05:00,218.37,218.66,218.15,218.33,85530.0,216.4362,216.7236,216.2181,216.3965,85530.0
2021-02-26 14:10:00,218.3,219.29,218.18,218.98,99980.0,216.3668,217.348,216.2479,217.0408,99980.0
2021-02-26 14:15:00,218.96,219.13,218.21,218.35,99398.0,217.0209,217.1894,216.2776,216.4163,99398.0
2021-02-26 14:20:00,218.37,218.76,218.17,218.36,93001.0,216.4362,216.8227,216.2379,216.4263,93001.0
2021-02-26 14:25:00,218.32,218.6,218.23,218.51,103358.0,216.3866,216.6641,216.2974,216.5749,103358.0
2021-02-26 14:30:00,218.52,219.95,218.38,219.91,178788.0,216.5848,218.0022,216.4461,217.9625,178788.0
2021-02-26 14:35:00,219.91,220.36,219.78,219.91,242779.0,217.9625,218.4085,217.8337,217.9625,242779.0
2021-02-26 14:40:00,219.9,220.47,219.71,220.02,95583.0,217.9526,218.5176,217.7643,218.0716,95583.0
2021-02-26 14:45:00,220.03,220.16,219.51,219.6,82531.0,218.0815,218.2103,217.5661,217.6553,82531.0
2021-02-26 14:50:00,219.56,219.78,218.93,219.12,93178.0,217.6156,217.8337,216.9912,217.1795,93178.0
2021-02-26 14:55:00,219.17,219.69,218.96,219.5,104740.0,217.2291,217.7445,217.0209,217.5562,104740.0
2021-02-26 15:00:00,219.46,220.39,219.42,220.23,126688.0,217.5165,218.4383,217.4769,218.2797,126688.0
2021-02-26 15:05:00,220.21,220.72,220.07,220.19,122393.0,218.2599,218.7654,218.1211,218.2401,122393.0
2021-02-26 15:10:00,220.15,220.28,219.53,220.13,107074.0,218.2004,218.3293,217.5859,218.1806,107074.0
2021-02-26 15:15:00,220.14,220.15,219.2,219.38,89415.0,218.1905,218.2004,217.2588,217.4372,89415.0
2021-02-26 15:20:00,219.4,219.48,218.72,218.82,99771.0,217.4571,217.5363,216.7831,216.8822,99771.0
2021-02-26 15:25:00,218.85,218.85,218.08,218.32,166321.0,216.9119,216.9119,216.1487,216.3866,166321.0
2021-02-26 15:30:00,218.35,218.59,218.25,218.45,122792.0,216.4163,216.6542,216.3172,216.5155,122792.0
2021-02-26 15:35:00,218.41,218.83,217.65,218.83,280608.0,216.4758,216.8921,215.7225,216.8921,280608.0
2021-02-26 15:40:00,218.82,219.06,218.05,218.16,204450.0,216.8822,217.1201,216.119,216.228,204450.0
2021-02-26 15:45:00,218.18,218.9,218.15,218.21,267585.0,216.2479,216.9615,216.2181,216.2776,267585.0
2021-02-26 15:50:00,218.19,218.37,217.4,217.4,393342.0,216.2578,216.4362,215.4748,215.4748,393342.0
2021-02-26 15:55:00,217.47,217.48,216.34,216.36,790184.0,215.5441,215.5541,214.4241,214.444,790184.0
2021-03-01 09:30:00,219.9,220.2,217.4,217.66,619377.0,217.9526,218.25,215.4748,215.7325,619377.0
2021-03-01 09:35:00,217.68,218.97,216.22,218.64,402775.0,215.7523,217.0309,214.3052,216.7038,402775.0
2021-03-01 09:40:00,218.62,218.86,217.24,218.56,207281.0,216.684,216.9218,215.3162,216.6245,207281.0
2021-03-01 09:45:00,218.59,218.83,216.76,217.23,166980.0,216.6542,216.8921,214.8404,215.3063,166980.0
2021-03-01 09:50:00,217.22,218.5,217.22,217.79,198956.0,215.2964,216.565,215.2964,215.8613,198956.0
2021-03-01 09:55:00,217.8,218.4,217.42,218.1,139572.0,215.8712,216.4659,215.4946,216.1686,139572.0
2021-03-01 10:00:00,218.1,218.48,217.6,217.99,139006.0,216.1686,216.5452,215.673,216.0595,139006.0
2021-03-01 10:05:00,217.98,218.02,216.7,217.22,202455.0,216.0496,216.0893,214.781,215.2964,202455.0
2021-03-01 10:10:00,217.17,217.98,216.91,217.22,151073.0,215.2468,216.0496,214.9891,215.2964,151073.0
2021-03-01 10:15:00,217.22,218.19,217.19,217.91,145241.0,215.2964,216.2578,215.2666,215.9802,145241.0
2021-03-01 10:20:00,217.95,218.33,217.67,217.73,118879.0,216.0199,216.3965,215.7424,215.8018,118879.0
2021-03-01 10:25:00,217.77,218.4,217.73,217.92,144132.0,215.8415,216.4659,215.8018,215.9902,144132.0
2021-03-01 10:30:00,217.97,218.81,217.53,217.66,160898.0,216.0397,216.8723,215.6036,215.7325,160898.0
2021-03-01 10:35:00,217.68,218.29,217.17,218.29,209285.0,215.7523,216.3569,215.2468,216.3569,209285.0
2021-03-01 10:40:00,218.3,218.75,217.87,218.32,141844.0,216.3668,216.8128,215.9406,216.3866,141844.0
2021-03-01 10:45:00,218.26,218.73,218.14,218.34,95423.0,216.3271,216.793,216.2082,216.4064,95423.0
2021-03-01 10:50:00,218.38,218.73,218.17,218.52,49188.0,216.4461,216.793,216.2379,216.5848,49188.0
2021-03-01 10:55:00,218.51,218.86,218.45,218.65,76215.0,216.5749,216.9218,216.5155,216.7137,76215.0
2021-03-01 11:00:00,218.68,219.08,218.52,219.01,98440.0,216.7434,217.1399,216.5848,217.0705,98440.0
2021-03-01 11:05:00,218.92,219.18,218.83,219.11,81514.0,216.9813,217.239,216.8921,217.1696,81514.0
2021-03-01 11:10:00,219.11,219.21,218.89,219.11,59826.0,217.1696,217.2687,216.9516,217.1696,59826.0
2021-03-01 11:15:00,219.1,219.15,218.62,218.72,54858.0,217.1597,217.2093,216.684,216.7831,54858.0
2021-03-01 11:20:00,218.75,219.0,218.67,218.75,66520.0,216.8128,217.0606,216.7335,216.8128,66520.0
2021-03-01 11:25:00,218.77,218.85,218.14,218.25,84130.0,216.8326,216.9119,216.2082,216.3172,84130.0
2021-03-01 11:30:00,218.22,218.43,218.0,218.28,94765.0,216.2875,216.4956,216.0694,216.347,94765.0
2021-03-01 11:35:00,218.26,218.6,218.15,218.16,59952.0,216.3271,216.6641,216.2181,216.228,59952.0
2021-03-01 11:40:00,218.22,219.23,218.19,219.1,79018.0,216.2875,217.2886,216.2578,217.1597,79018.0
2021-03-01 11:45:00,219.09,219.46,218.91,219.45,53947.0,217.1498,217.5165,216.9714,217.5066,53947.0
2021-03-01 11:50:00,219.45,219.59,219.1,219.59,48043.0,217.5066,217.6454,217.1597,217.6454,48043.0
2021-03-01 11:55:00,219.59,220.17,219.36,219.41,167686.0,217.6454,218.2202,217.4174,217.467,167686.0
2021-03-01 12:00:00,219.43,219.7,219.06,219.08,120272.0,217.4868,217.7544,217.1201,217.1399,120272.0
2021-03-01 12:05:00,219.08,219.57,218.84,218.84,87462.0,217.1399,217.6255,216.902,216.902,87462.0
2021-03-01 12:10:00,218.81,218.81,217.88,218.0,108017.0,216.8723,216.8723,215.9505,216.0694,108017.0
2021-03-01 12:15:00,218.01,218.03,217.62,217.8,71321.0,216.0794,216.0992,215.6928,215.8712,71321.0
2021-03-01 12:20:00,217.8,218.27,217.73,217.75,69369.0,215.8712,216.3371,215.8018,215.8217,69369.0
2021-03-01 12:25:00,217.76,218.24,217.55,218.09,69984.0,215.8316,216.3073,215.6234,216.1587,69984.0
2021-03-01 12:30:00,218.07,218.3,218.05,218.21,42141.0,216.1388,216.3668,216.119,216.2776,42141.0
2021-03-01 12:35:00,218.25,218.34,218.14,218.3,47041.0,216.3172,216.4064,216.2082,216.3668,47041.0
2021-03-01 12:40:00,218.3,218.83,218.22,218.69,55746.0,216.3668,216.8921,216.2875,216.7533,55746.0
2021-03-01 12:45:00,218.74,218.74,218.27,218.49,49489.0,216.8029,216.8029,216.3371,216.5551,49489.0
2021-03-01 12:50:00,218.52,218.56,217.9,218.01,51936.0,216.5848,216.6245,215.9703,216.0794,51936.0
2021-03-01 12:55:00,218.06,218.28,217.41,217.62,81841.0,216.1289,216.347,215.4847,215.6928,81841.0
2021-03-01 13:00:00,217.62,217.86,217.36,217.64,86437.0,215.6928,215.9307,215.4351,215.7126,86437.0
2021-03-01 13:05:00,217.64,217.9,216.96,217.03,115803.0,215.7126,215.9703,215.0387,215.108,115803.0
2021-03-01 13:10:00,217.03,217.15,216.45,216.47,164222.0,215.108,215.227,214.5332,214.553,164222.0
2021-03-01 13:15:00,216.5,216.51,216.03,216.2,200590.0,214.5827,214.5926,214.1169,214.2854,200590.0
2021-03-01 13:20:00,216.23,216.58,216.18,216.21,85502.0,214.3151,214.662,214.2656,214.2953,85502.0
2021-03-01 13:25:00,216.19,216.4,216.12,216.21,82985.0,214.2755,214.4836,214.2061,214.2953,82985.0
2021-03-01 13:30:00,216.2,216.29,215.82,216.05,139227.0,214.2854,214.3746,213.9088,214.1367,139227.0
2021-03-01 13:35:00,216.06,216.44,215.97,216.34,92010.0,214.1466,214.5233,214.0574,214.4241,92010.0
2021-03-01 13:40:00,216.34,216.49,216.01,216.12,160979.0,214.4241,214.5728,214.0971,214.2061,160979.0
2021-03-01 13:45:00,216.17,216.6,215.7,215.75,147313.0,214.2557,214.6818,213.7898,213.8394,147313.0
2021-03-01 13:50:00,215.75,215.78,215.12,215.17,186478.0,213.8394,213.8691,213.215,213.2645,186478.0
2021-03-01 13:55:00,215.15,215.92,215.03,215.9,159199.0,213.2447,214.0079,213.1257,213.988,159199.0
2021-03-01 14:00:00,215.89,215.94,215.36,215.93,83946.0,213.9781,214.0277,213.4528,214.0178,83946.0
2021-03-01 14:05:00,215.96,216.32,215.62,216.17,148145.0,214.0475,214.4043,213.7105,214.2557,148145.0
2021-03-01 14:10:00,216.17,216.64,216.02,216.36,89035.0,214.2557,214.7215,214.107,214.444,89035.0
2021-03-01 14:15:00,216.37,216.75,216.25,216.6,66687.0,214.4539,214.8305,214.3349,214.6818,66687.0
2021-03-01 14:20:00,216.58,216.99,216.54,216.79,74128.0,214.662,215.0684,214.6224,214.8702,74128.0
2021-03-01 14:25:00,216.79,217.09,216.76,217.09,60975.0,214.8702,215.1675,214.8404,215.1675,60975.0
2021-03-01 14:30:00,217.09,217.3,216.64,216.67,61081.0,215.1675,215.3756,214.7215,214.7512,61081.0
2021-03-01 14:35:00,216.67,216.67,216.33,216.34,73260.0,214.7512,214.7512,214.4142,214.4241,73260.0
2021-03-01 14:40:00,216.33,216.65,216.29,216.63,82710.0,214.4142,214.7314,214.3746,214.7116,82710.0
2021-03-01 14:45:00,216.63,216.67,216.16,216.29,99515.0,214.7116,214.7512,214.2457,214.3746,99515.0
2021-03-01 14:50:00,216.29,216.52,216.24,216.47,89621.0,214.3746,214.6026,214.325,214.553,89621.0
2021-03-01 14:55:00,216.44,216.56,216.11,216.13,102452.0,214.5233,214.6422,214.1962,214.216,102452.0
2021-03-01 15:00:00,216.14,216.47,216.14,216.37,85454.0,214.2259,214.553,214.2259,214.4539,85454.0
2021-03-01 15:05:00,216.36,216.42,215.77,215.85,113129.0,214.444,214.5034,213.8592,213.9385,113129.0
2021-03-01 15:10:00,215.87,215.98,215.52,215.59,222358.0,213.9583,214.0673,213.6114,213.6808,222358.0
2021-03-01 15:15:00,215.59,215.87,215.31,215.41,129039.0,213.6808,213.9583,213.4033,213.5024,129039.0
2021-03-01 15:20:00,215.42,216.0,215.4,215.84,128334.0,213.5123,214.0872,213.4925,213.9286,128334.0
2021-03-01 15:25:00,215.84,216.35,215.72,216.23,97686.0,213.9286,214.4341,213.8096,214.3151,97686.0
2021-03-01 15:30:00,216.23,216.52,215.92,216.5,118410.0,214.3151,214.6026,214.0079,214.5827,118410.0
2021-03-01 15:35:00,216.52,216.77,216.14,216.15,108594.0,214.6026,214.8503,214.2259,214.2358,108594.0
2021-03-01 15:40:00,216.11,216.72,216.06,216.43,178150.0,214.1962,214.8008,214.1466,214.5134,178150.0
2021-03-01 15:45:00,216.44,216.76,216.41,216.5,155681.0,214.5233,214.8404,214.4935,214.5827,155681.0
2021-03-01 15:50:00,216.5,217.27,216.41,217.19,230763.0,214.5827,215.3459,214.4935,215.2666,230763.0
2021-03-01 15:55:00,217.22,217.55,216.85,217.44,410421.0,215.2964,215.6234,214.9296,215.5144,410421.0
2021-03-02 09:30:00,218.4,218.6,217.38,218.21,453412.0,216.4659,216.6641,215.4549,216.2776,453412.0
2021-03-02 09:35:00,218.14,218.16,217.25,217.29,219170.0,216.2082,216.228,215.3261,215.3657,219170.0
2021-03-02 09:40:00,217.33,217.9,217.08,217.68,149559.0,215.4054,215.9703,215.1576,215.7523,149559.0
2021-03-02 09:45:00,217.69,218.2,216.82,217.02,132378.0,215.7622,216.2677,214.8999,215.0981,132378.0
2021-03-02 09:50:00,217.09,217.75,217.08,217.6,80406.0,215.1675,215.8217,215.1576,215.673,80406.0
2021-03-02 09:55:00,217.63,218.1,217.54,217.68,113124.0,215.7027,216.1686,215.6135,215.7523,113124.0
2021-03-02 10:00:00,217.65,218.1,217.47,218.02,144901.0,215.7225,216.1686,215.5441,216.0893,144901.0
2021-03-02 10:05:00,217.99,218.01,217.57,217.68,68321.0,216.0595,216.0794,215.6433,215.7523,68321.0
2021-03-02 10:10:00,217.73,217.73,216.92,217.39,98053.0,215.8018,215.8018,214.999,215.4649,98053.0
2021-03-02 10:15:00,217.33,217.82,216.91,216.91,88586.0,215.4054,215.891,214.9891,214.9891,88586.0
2021-03-02 10:20:00,216.91,216.94,216.31,216.4,140722.0,214.9891,215.0188,214.3944,214.4836,140722.0
2021-03-02 10:25:00,216.42,216.78,215.91,216.12,130087.0,214.5034,214.8603,213.998,214.2061,130087.0
2021-03-02 10:30:00,216.14,216.76,216.04,216.5,80839.0,214.2259,214.8404,214.1268,214.5827,80839.0
2021-03-02 10:35:00,216.5,216.67,216.2,216.21,61703.0,214.5827,214.7512,214.2854,214.2953,61703.0
2021-03-02 10:40:00,216.26,216.31,215.9,215.96,82910.0,214.3449,214.3944,213.988,214.0475,82910.0
2021-03-02 10:45:00,215.91,216.57,215.7,216.57,105129.0,213.998,214.6521,213.7898,214.6521,105129.0
2021-03-02 10:50:00,216.56,216.95,216.31,216.95,56077.0,214.6422,215.0287,214.3944,215.0287,56077.0
2021-03-02 10:55:00,216.99,217.17,216.81,216.83,75767.0,215.0684,215.2468,214.89,214.9098,75767.0
2021-03-02 11:00:00,216.86,216.92,216.12,216.71,62405.0,214.9395,214.999,214.2061,214.7909,62405.0
2021-03-02 11:05:00,216.66,217.34,216.63,217.14,78030.0,214.7413,215.4153,214.7116,215.2171,78030.0
2021-03-02 11:10:00,217.1,217.16,216.67,216.95,43308.0,215.1774,215.2369,214.7512,215.0287,43308.0
2021-03-02 11:15:00,216.95,217.0,215.98,216.33,73131.0,215.0287,215.0783,214.0673,214.4142,73131.0
2021-03-02 11:20:00,216.29,216.35,215.8,215.92,56414.0,214.3746,214.4341,213.8889,214.0079,56414.0
2021-03-02 11:25:00,215.91,216.51,215.8,216.43,59691.0,213.998,214.5926,213.8889,214.5134,59691.0
2021-03-02 11:30:00,216.45,216.45,215.87,216.12,33266.0,214.5332,214.5332,213.9583,214.2061,33266.0
2021-03-02 11:35:00,216.15,216.23,215.67,215.7,57486.0,214.2358,214.3151,213.7601,213.7898,57486.0
2021-03-02 11:40:00,215.69,216.16,215.36,216.01,84114.0,213.7799,214.2457,213.4528,214.0971,84114.0
2021-03-02 11:45:00,216.06,216.5,215.8,216.5,48533.0,214.1466,214.5827,213.8889,214.5827,48533.0
2021-03-02 11:50:00,216.44,216.69,215.76,216.64,60671.0,214.5233,214.771,213.8493,214.7215,60671.0
2021-03-02 11:55:00,216.64,216.67,216.23,216.28,44609.0,214.7215,214.7512,214.3151,214.3647,44609.0
2021-03-02 12:00:00,216.33,216.56,216.08,216.53,44548.0,214.4142,214.6422,214.1665,214.6125,44548.0
2021-03-02 12:05:00,216.53,216.57,215.75,215.84,78902.0,214.6125,214.6521,213.8394,213.9286,78902.0
2021-03-02 12:10:00,215.84,216.2,215.47,215.5,70603.0,213.9286,214.2854,213.5619,213.5916,70603.0
2021-03-02 12:15:00,215.53,215.88,215.47,215.57,83746.0,213.6213,213.9682,213.5619,213.661,83746.0
2021-03-02 12:20:00,215.57,215.6,215.13,215.38,231301.0,213.661,213.6907,213.2249,213.4727,231301.0
2021-03-02 12:25:00,215.46,215.86,215.4,215.86,83881.0,213.5519,213.9484,213.4925,213.9484,83881.0
2021-03-02 12:30:00,215.88,216.49,215.88,216.38,49822.0,213.9682,214.5728,213.9682,214.4638,49822.0
2021-03-02 12:35:00,216.39,217.27,216.33,217.13,54999.0,214.4737,215.3459,214.4142,215.2072,54999.0
2021-03-02 12:40:00,217.19,217.34,216.82,216.85,93056.0,215.2666,215.4153,214.8999,214.9296,93056.0
2021-03-02 12:45:00,216.84,217.15,216.7,217.04,119594.0,214.9197,215.227,214.781,215.1179,119594.0
2021-03-02 12:50:00,217.07,217.25,216.92,217.2,71173.0,215.1477,215.3261,214.999,215.2765,71173.0
2021-03-02 12:55:00,217.23,217.26,216.7,216.83,101289.0,215.3063,215.336,214.781,214.9098,101289.0
2021-03-02 13:00:00,216.83,217.07,216.75,217.07,49473.0,214.9098,215.1477,214.8305,215.1477,49473.0
2021-03-02 13:05:00,217.11,217.34,216.83,216.96,26578.0,215.1873,215.4153,214.9098,215.0387,26578.0
2021-03-02 13:10:00,216.97,217.04,216.62,216.75,38525.0,215.0486,215.1179,214.7017,214.8305,38525.0
2021-03-02 13:15:00,216.73,216.86,216.45,216.7,36600.0,214.8107,214.9395,214.5332,214.781,36600.0
2021-03-02 13:20:00,216.63,217.02,216.41,216.98,33854.0,214.7116,215.0981,214.4935,215.0585,33854.0
2021-03-02 13:25:00,217.0,217.05,216.62,217.03,39446.0,215.0783,215.1279,214.7017,215.108,39446.0
2021-03-02 13:30:00,217.01,217.21,216.59,216.66,58608.0,215.0882,215.2864,214.6719,214.7413,58608.0
2021-03-02 13:35:00,216.63,216.66,216.19,216.19,60707.0,214.7116,214.7413,214.2755,214.2755,60707.0
2021-03-02 13:40:00,216.14,216.43,216.05,216.26,62175.0,214.2259,214.5134,214.1367,214.3449,62175.0
2021-03-02 13:45:00,216.28,216.36,215.98,216.28,69150.0,214.3647,214.444,214.0673,214.3647,69150.0
2021-03-02 13:50:00,216.26,216.31,215.76,215.87,60261.0,214.3449,214.3944,213.8493,213.9583,60261.0
2021-03-02 13:55:00,215.88,216.0,215.66,215.74,43827.0,213.9682,214.0872,213.7502,213.8295,43827.0
2021-03-02 14:00:00,215.73,215.95,215.57,215.59,52851.0,213.8196,214.0376,213.661,213.6808,52851.0
2021-03-02 14:05:00,215.61,215.65,215.25,215.36,66885.0,213.7006,213.7403,213.3438,213.4528,66885.0
2021-03-02 14:10:00,215.4,215.5,215.13,215.34,63807.0,213.4925,213.5916,213.2249,213.433,63807.0
2021-03-02 14:15:00,215.34,215.48,215.14,215.48,35936.0,213.433,213.5718,213.2348,213.5718,35936.0
2021-03-02 14:20:00,215.49,215.62,215.25,215.49,55188.0,213.5817,213.7105,213.3438,213.5817,55188.0
2021-03-02 14:25:00,215.46,215.47,215.09,215.17,44600.0,213.5519,213.5619,213.1852,213.2645,44600.0
2021-03-02 14:30:00,215.18,215.3,214.73,214.94,153272.0,213.2744,213.3934,212.8284,213.0365,153272.0
2021-03-02 14:35:00,214.98,215.09,214.75,214.82,53870.0,213.0762,213.1852,212.8482,212.9176,53870.0
2021-03-02 14:40:00,214.81,215.02,214.6,214.85,74918.0,212.9077,213.1158,212.6996,212.9473,74918.0
2021-03-02 14:45:00,214.88,215.14,214.75,215.06,92833.0,212.9771,213.2348,212.8482,213.1555,92833.0
2021-03-02 14:50:00,215.06,215.38,214.97,215.35,74035.0,213.1555,213.4727,213.0663,213.4429,74035.0
2021-03-02 14:55:00,215.36,215.91,215.35,215.48,54759.0,213.4528,213.998,213.4429,213.5718,54759.0
2021-03-02 15:00:00,215.52,215.84,215.47,215.65,52083.0,213.6114,213.9286,213.5619,213.7403,52083.0
2021-03-02 15:05:00,215.67,215.74,215.46,215.51,43689.0,213.7601,213.8295,213.5519,213.6015,43689.0
2021-03-02 15:10:00,215.47,215.8,215.19,215.25,47419.0,213.5619,213.8889,213.2843,213.3438,47419.0
2021-03-02 15:15:00,215.24,215.4,214.5,214.61,97696.0,213.3339,213.4925,212.6004,212.7095,97696.0
2021-03-02 15:20:00,214.61,214.85,214.48,214.6,74445.0,212.7095,212.9473,212.5806,212.6996,74445.0
2021-03-02 15:25:00,214.6,214.9,214.55,214.69,49725.0,212.6996,212.9969,212.65,212.7888,49725.0
2021-03-02 15:30:00,214.67,214.93,214.37,214.59,75591.0,212.7689,213.0266,212.4716,212.6896,75591.0
2021-03-02 15:35:00,214.54,214.72,214.22,214.31,78664.0,212.6401,212.8185,212.3229,212.4121,78664.0
2021-03-02 15:40:00,214.34,214.36,213.94,214.24,177586.0,212.4419,212.4617,212.0454,212.3427,177586.0
2021-03-02 15:45:00,214.22,214.65,214.02,214.27,159563.0,212.3229,212.7491,212.1247,212.3725,159563.0
2021-03-02 15:50:00,214.34,214.37,213.75,213.95,154621.0,212.4419,212.4716,211.8571,212.0553,154621.0
2021-03-02 15:55:00,213.93,213.94,213.34,213.6,349152.0,212.0355,212.0454,211.4507,211.7084,349152.0
2021-03-03 09:30:00,212.83,213.32,212.27,212.38,271532.0,210.9452,211.4309,210.3902,210.4992,271532.0
2021-03-03 09:35:00,212.32,212.71,211.1,211.24,136454.0,210.4397,210.8263,209.2306,209.3693,136454.0
2021-03-03 09:40:00,211.18,211.26,210.38,210.88,159038.0,209.3098,209.3891,208.5169,209.0125,159038.0
2021-03-03 09:45:00,210.82,211.03,209.72,210.12,246481.0,208.953,209.1612,207.8628,208.2592,246481.0
2021-03-03 09:50:00,210.11,211.11,209.91,210.84,343369.0,208.2493,209.2405,208.0511,208.9729,343369.0
2021-03-03 09:55:00,210.92,210.96,209.63,210.2,120177.0,209.0521,209.0918,207.7736,208.3385,120177.0
2021-03-03 10:00:00,210.14,210.65,209.72,210.13,195891.0,208.2791,208.7845,207.8628,208.2691,195891.0
2021-03-03 10:05:00,210.12,210.42,209.5,210.17,117624.0,208.2592,208.5566,207.6447,208.3088,117624.0
2021-03-03 10:10:00,210.17,210.29,208.85,208.92,162980.0,208.3088,208.4277,207.0005,207.0699,162980.0
2021-03-03 10:15:00,208.92,209.0,208.2,208.42,124520.0,207.0699,207.1492,206.3562,206.5743,124520.0
2021-03-03 10:20:00,208.45,209.27,208.39,209.25,85123.0,206.604,207.4168,206.5446,207.3969,85123.0
2021-03-03 10:25:00,209.25,209.93,209.03,209.49,76866.0,207.3969,208.0709,207.1789,207.6348,76866.0
2021-03-03 10:30:00,209.44,209.67,208.8,209.48,98196.0,207.5853,207.8132,206.9509,207.6249,98196.0
2021-03-03 10:35:00,209.52,210.45,209.25,210.43,101490.0,207.6645,208.5863,207.3969,208.5665,101490.0
2021-03-03 10:40:00,210.33,210.79,209.9,209.99,115972.0,208.4674,208.9233,208.0412,208.1304,115972.0
2021-03-03 10:45:00,209.99,210.81,209.86,210.35,78093.0,208.1304,208.9431,208.0015,208.4872,78093.0
2021-03-03 10:50:00,210.35,210.52,209.69,210.0,80964.0,208.4872,208.6557,207.833,208.1403,80964.0
2021-03-03 10:55:00,209.93,210.08,209.14,209.88,70976.0,208.0709,208.2196,207.2879,208.0214,70976.0
2021-03-03 11:00:00,209.86,210.35,209.63,209.99,90507.0,208.0015,208.4872,207.7736,208.1304,90507.0
2021-03-03 11:05:00,210.02,210.31,209.97,210.05,57364.0,208.1601,208.4475,208.1106,208.1899,57364.0
2021-03-03 11:10:00,210.02,210.11,209.48,209.61,81081.0,208.1601,208.2493,207.6249,207.7537,81081.0
2021-03-03 11:15:00,209.56,210.03,209.37,209.99,45088.0,207.7042,208.17,207.5159,208.1304,45088.0
2021-03-03 11:20:00,210.05,210.58,209.93,210.42,56099.0,208.1899,208.7152,208.0709,208.5566,56099.0
2021-03-03 11:25:00,210.44,210.49,209.77,210.14,56184.0,208.5764,208.626,207.9123,208.2791,56184.0
2021-03-03 11:30:00,210.14,210.28,209.67,209.67,47715.0,208.2791,208.4178,207.8132,207.8132,47715.0
2021-03-03 11:35:00,209.67,209.68,209.0,209.09,97132.0,207.8132,207.8231,207.1492,207.2384,97132.0
2021-03-03 11:40:00,209.13,209.22,208.55,208.93,84528.0,207.278,207.3672,206.7031,207.0798,84528.0
2021-03-03 11:45:00,208.88,209.3,208.88,209.12,45970.0,207.0302,207.4465,207.0302,207.2681,45970.0
2021-03-03 11:50:00,209.1,209.9,208.5,209.56,59178.0,207.2483,208.0412,206.6536,207.7042,59178.0
2021-03-03 11:55:00,209.52,209.54,209.08,209.24,25978.0,207.6645,207.6844,207.2284,207.387,25978.0
2021-03-03 12:00:00,209.19,209.41,209.06,209.15,26657.0,207.3375,207.5555,207.2086,207.2978,26657.0
2021-03-03 12:05:00,209.1,209.25,208.91,209.24,49377.0,207.2483,207.3969,207.0599,207.387,49377.0
2021-03-03 12:10:00,209.19,209.59,208.99,209.58,38528.0,207.3375,207.7339,207.1392,207.724,38528.0
2021-03-03 12:15:00,209.59,209.59,208.64,208.86,44899.0,207.7339,207.7339,206.7923,207.0104,44899.0
2021-03-03 12:20:00,208.81,208.91,208.61,208.61,25230.0,206.9608,207.0599,206.7626,206.7626,25230.0
2021-03-03 12:25:00,208.64,208.65,208.19,208.48,81545.0,206.7923,206.8022,206.3463,206.6338,81545.0
2021-03-03 12:30:00,208.5,208.5,208.2,208.4,42147.0,206.6536,206.6536,206.3562,206.5545,42147.0
2021-03-03 12:35:00,208.39,208.5,207.77,207.82,84653.0,206.5446,206.6536,205.93,205.9796,84653.0
2021-03-03 12:40:00,207.78,208.33,207.76,207.86,53664.0,205.94,206.4851,205.9201,206.0192,53664.0
2021-03-03 12:45:00,207.85,208.12,207.71,207.76,90892.0,206.0093,206.2769,205.8706,205.9201,90892.0
2021-03-03 12:50:00,207.81,208.02,207.36,207.51,87729.0,205.9697,206.1778,205.5237,205.6723,87729.0
2021-03-03 12:55:00,207.55,207.72,207.21,207.29,77896.0,205.712,205.8805,205.375,205.4543,77896.0
2021-03-03 13:00:00,207.22,207.38,206.67,206.93,79960.0,205.3849,205.5435,204.8398,205.0975,79960.0
2021-03-03 13:05:00,206.92,207.46,206.91,207.34,39690.0,205.0876,205.6228,205.0777,205.5039,39690.0
2021-03-03 13:10:00,207.31,207.62,207.21,207.41,51932.0,205.4741,205.7814,205.375,205.5732,51932.0
2021-03-03 13:15:00,207.37,208.53,207.22,208.2,105771.0,205.5336,206.6833,205.3849,206.3562,105771.0
2021-03-03 13:20:00,208.16,208.28,207.91,208.03,39425.0,206.3166,206.4355,206.0688,206.1877,39425.0
2021-03-03 13:25:00,208.05,208.11,207.62,207.69,122527.0,206.2076,206.267,205.7814,205.8508,122527.0
2021-03-03 13:30:00,207.66,208.04,207.32,207.81,61905.0,205.821,206.1977,205.484,205.9697,61905.0
2021-03-03 13:35:00,207.78,208.2,207.78,207.97,65796.0,205.94,206.3562,205.94,206.1283,65796.0
2021-03-03 13:40:00,207.95,207.95,207.44,207.5,24367.0,206.1084,206.1084,205.603,205.6624,24367.0
2021-03-03 13:45:00,207.47,207.6,207.0,207.49,227005.0,205.6327,205.7615,205.1669,205.6525,227005.0
2021-03-03 13:50:00,207.57,208.12,207.53,207.8,47230.0,205.7318,206.2769,205.6922,205.9598,47230.0
2021-03-03 13:55:00,207.81,207.9,207.03,207.22,112658.0,205.9697,206.0589,205.1966,205.3849,112658.0
2021-03-03 14:00:00,207.33,207.41,206.73,206.76,63849.0,205.4939,205.5732,204.8993,204.929,63849.0
2021-03-03 14:05:00,206.72,206.95,206.5,206.81,54316.0,204.8893,205.1173,204.6713,204.9785,54316.0
2021-03-03 14:10:00,206.85,207.34,206.63,207.34,67565.0,205.0182,205.5039,204.8001,205.5039,67565.0
2021-03-03 14:15:00,207.27,207.27,206.71,206.91,99438.0,205.4345,205.4345,204.8794,205.0777,99438.0
2021-03-03 14:20:00,206.91,207.2,206.75,207.03,37901.0,205.0777,205.3651,204.9191,205.1966,37901.0
2021-03-03 14:25:00,206.97,207.22,206.59,206.7,69061.0,205.1371,205.3849,204.7605,204.8695,69061.0
2021-03-03 14:30:00,206.66,206.93,206.2,206.32,80608.0,204.8299,205.0975,204.3739,204.4929,80608.0
2021-03-03 14:35:00,206.33,207.33,206.28,207.19,92477.0,204.5028,205.4939,204.4532,205.3552,92477.0
2021-03-03 14:40:00,207.19,207.47,206.86,207.0,96149.0,205.3552,205.6327,205.0281,205.1669,96149.0
2021-03-03 14:45:00,206.98,207.03,206.07,206.12,61806.0,205.147,205.1966,204.2451,204.2947,61806.0
2021-03-03 14:50:00,206.12,206.95,206.11,206.78,66253.0,204.2947,205.1173,204.2847,204.9488,66253.0
2021-03-03 14:55:00,206.72,207.08,206.58,206.96,74563.0,204.8893,205.2462,204.7506,205.1272,74563.0
2021-03-03 15:00:00,206.91,206.91,206.47,206.83,54848.0,205.0777,205.0777,204.6416,204.9984,54848.0
2021-03-03 15:05:00,206.89,206.92,206.47,206.56,50610.0,205.0578,205.0876,204.6416,204.7308,50610.0
2021-03-03 15:10:00,206.56,207.0,206.14,206.14,82973.0,204.7308,205.1669,204.3145,204.3145,82973.0
2021-03-03 15:15:00,206.18,206.18,205.78,205.86,168419.0,204.3541,204.3541,203.9577,204.037,168419.0
2021-03-03 15:20:00,205.83,205.94,205.63,205.7,125868.0,204.0072,204.1162,203.809,203.8784,125868.0
2021-03-03 15:25:00,205.73,206.41,205.39,206.41,137945.0,203.9081,204.5821,203.5711,204.5821,137945.0
2021-03-03 15:30:00,206.41,206.41,205.86,206.01,85294.0,204.5821,204.5821,204.037,204.1856,85294.0
2021-03-03 15:35:00,206.01,206.2,205.67,206.05,105129.0,204.1856,204.3739,203.8486,204.2253,105129.0
2021-03-03 15:40:00,206.02,206.48,205.81,206.28,90766.0,204.1955,204.6515,203.9874,204.4532,90766.0
2021-03-03 15:45:00,206.23,207.09,206.22,206.72,158107.0,204.4037,205.2561,204.3938,204.8893,158107.0
2021-03-03 15:50:00,206.79,206.8,206.0,206.09,146237.0,204.9587,204.9686,204.1757,204.2649,146237.0
2021-03-03 15:55:00,206.1,206.69,205.95,205.95,258650.0,204.2748,204.8596,204.1262,204.1262,258650.0
2021-03-04 09:30:00,206.84,207.77,205.3,207.46,340844.0,205.0083,205.93,203.4819,205.6228,340844.0
2021-03-04 09:35:00,207.47,208.08,206.58,208.08,153309.0,205.6327,206.2373,204.7506,206.2373,153309.0
2021-03-04 09:40:00,208.08,208.09,207.12,207.49,132033.0,206.2373,206.2472,205.2858,205.6525,132033.0
2021-03-04 09:45:00,207.42,207.51,206.06,206.34,174493.0,205.5831,205.6723,204.2352,204.5127,174493.0
2021-03-04 09:50:00,206.27,206.72,205.94,206.26,123568.0,204.4433,204.8893,204.1162,204.4334,123568.0
2021-03-04 09:55:00,206.22,206.29,205.43,205.74,139262.0,204.3938,204.4631,203.6108,203.918,139262.0
2021-03-04 10:00:00,205.73,205.83,204.38,204.38,180534.0,203.9081,204.0072,202.5701,202.5701,180534.0
2021-03-04 10:05:00,204.46,204.99,204.03,204.62,140932.0,202.6494,203.1747,202.2232,202.8079,140932.0
2021-03-04 10:10:00,204.55,204.73,203.91,204.39,123043.0,202.7386,202.917,202.1042,202.58,123043.0
2021-03-04 10:15:00,204.33,204.34,203.16,203.28,154477.0,202.5205,202.5304,201.3609,201.4798,154477.0
2021-03-04 10:20:00,203.27,204.47,203.16,204.36,136767.0,201.4699,202.6593,201.3609,202.5502,136767.0
2021-03-04 10:25:00,204.37,204.39,203.56,203.87,110022.0,202.5602,202.58,201.7573,202.0646,110022.0
2021-03-04 10:30:00,203.87,205.38,203.71,205.22,275605.0,202.0646,203.5612,201.906,203.4026,275605.0
2021-03-04 10:35:00,205.25,206.25,204.91,206.13,178130.0,203.4324,204.4235,203.0954,204.3046,178130.0
2021-03-04 10:40:00,206.06,206.63,205.86,206.4,102960.0,204.2352,204.8001,204.037,204.5722,102960.0
2021-03-04 10:45:00,206.5,207.85,206.45,206.96,132967.0,204.6713,206.0093,204.6217,205.1272,132967.0
2021-03-04 10:50:00,207.02,207.4,205.96,205.96,97344.0,205.1867,205.5633,204.1361,204.1361,97344.0
2021-03-04 10:55:00,205.92,207.02,205.65,206.34,121159.0,204.0964,205.1867,203.8288,204.5127,121159.0
2021-03-04 11:00:00,206.44,207.16,206.26,206.96,95404.0,204.6118,205.3254,204.4334,205.1272,95404.0
2021-03-04 11:05:00,207.0,207.09,206.2,206.65,65721.0,205.1669,205.2561,204.3739,204.82,65721.0
2021-03-04 11:10:00,206.68,206.93,205.84,206.2,76121.0,204.8497,205.0975,204.0171,204.3739,76121.0
2021-03-04 11:15:00,206.27,206.98,206.11,206.75,59289.0,204.4433,205.147,204.2847,204.9191,59289.0
2021-03-04 11:20:00,206.67,207.28,206.56,207.06,103125.0,204.8398,205.4444,204.7308,205.2263,103125.0
2021-03-04 11:25:00,207.06,207.12,206.34,206.53,74737.0,205.2263,205.2858,204.5127,204.701,74737.0
2021-03-04 11:30:00,206.54,207.09,206.38,206.78,75568.0,204.7109,205.2561,204.5524,204.9488,75568.0
2021-03-04 11:35:00,206.81,208.01,206.81,207.88,157049.0,204.9785,206.1679,204.9785,206.0391,157049.0
2021-03-04 11:40:00,207.82,208.46,207.75,208.21,98244.0,205.9796,206.6139,205.9102,206.3661,98244.0
2021-03-04 11:45:00,208.14,209.09,208.1,208.57,168096.0,206.2968,207.2384,206.2571,206.723,168096.0
2021-03-04 11:50:00,208.59,208.69,208.1,208.2,81481.0,206.7428,206.8419,206.2571,206.3562,81481.0
2021-03-04 11:55:00,208.16,208.2,207.73,208.01,90519.0,206.3166,206.3562,205.8904,206.1679,90519.0
2021-03-04 12:00:00,208.01,208.53,207.87,208.32,61682.0,206.1679,206.6833,206.0292,206.4752,61682.0
2021-03-04 12:05:00,208.25,208.38,207.85,208.26,56510.0,206.4058,206.5346,206.0093,206.4157,56510.0
2021-03-04 12:10:00,208.24,208.29,206.95,207.12,65919.0,206.3959,206.4454,205.1173,205.2858,65919.0
2021-03-04 12:15:00,207.02,207.96,206.94,207.25,67640.0,205.1867,206.1184,205.1074,205.4146,67640.0
2021-03-04 12:20:00,207.36,207.75,206.24,206.43,73662.0,205.5237,205.9102,204.4136,204.6019,73662.0
2021-03-04 12:25:00,206.45,206.57,205.21,205.96,68751.0,204.6217,204.7407,203.3927,204.1361,68751.0
2021-03-04 12:30:00,205.98,206.07,204.87,205.09,58851.0,204.1559,204.2451,203.0557,203.2738,58851.0
2021-03-04 12:35:00,205.27,206.25,204.89,206.19,72913.0,203.4522,204.4235,203.0755,204.364,72913.0
2021-03-04 12:40:00,206.19,206.37,205.34,205.43,47916.0,204.364,204.5424,203.5216,203.6108,47916.0
2021-03-04 12:45:00,205.29,205.38,204.69,204.84,47495.0,203.472,203.5612,202.8773,203.026,47495.0
2021-03-04 12:50:00,204.83,204.86,203.86,203.9,128485.0,203.0161,203.0458,202.0547,202.0943,128485.0
2021-03-04 12:55:00,203.91,204.14,203.21,203.52,125655.0,202.1042,202.3322,201.4104,201.7177,125655.0
2021-03-04 13:00:00,203.5,203.95,203.28,203.92,96230.0,201.6979,202.1439,201.4798,202.1141,96230.0
2021-03-04 13:05:00,203.91,203.91,203.01,203.46,84028.0,202.1042,202.1042,201.2122,201.6582,84028.0
2021-03-04 13:10:00,203.38,203.43,202.72,203.01,99804.0,201.5789,201.6285,200.9248,201.2122,99804.0
2021-03-04 13:15:00,202.94,203.58,202.61,203.43,85262.0,201.1428,201.7771,200.8157,201.6285,85262.0
2021-03-04 13:20:00,203.4,203.4,202.67,203.12,60829.0,201.5987,201.5987,200.8752,201.3212,60829.0
2021-03-04 13:25:00,203.12,203.94,202.68,203.94,70547.0,201.3212,202.134,200.8851,202.134,70547.0
2021-03-04 13:30:00,203.87,203.89,202.91,203.18,63228.0,202.0646,202.0844,201.1131,201.3807,63228.0
2021-03-04 13:35:00,203.22,203.86,203.1,203.86,61818.0,201.4203,202.0547,201.3014,202.0547,61818.0
2021-03-04 13:40:00,203.75,203.91,202.9,203.09,49183.0,201.9456,202.1042,201.1032,201.2915,49183.0
2021-03-04 13:45:00,203.06,203.22,202.24,202.5,60392.0,201.2618,201.4203,200.449,200.7067,60392.0
2021-03-04 13:50:00,202.62,202.68,201.58,202.0,92061.0,200.8256,200.8851,199.7949,200.2111,92061.0
2021-03-04 13:55:00,201.95,202.12,201.54,201.55,71939.0,200.1616,200.3301,199.7552,199.7651,71939.0
2021-03-04 14:00:00,201.54,202.58,201.51,202.3,91485.0,199.7552,200.786,199.7255,200.5085,91485.0
2021-03-04 14:05:00,202.37,203.48,202.21,203.28,79632.0,200.5779,201.678,200.4193,201.4798,79632.0
2021-03-04 14:10:00,203.35,203.38,202.7,203.02,53805.0,201.5492,201.5789,200.9049,201.2221,53805.0
2021-03-04 14:15:00,202.94,203.29,202.49,203.16,67970.0,201.1428,201.4897,200.6968,201.3609,67970.0
2021-03-04 14:20:00,203.19,204.14,203.17,204.1,60957.0,201.3906,202.3322,201.3708,202.2925,60957.0
2021-03-04 14:25:00,204.04,204.62,203.87,204.4,110935.0,202.2331,202.8079,202.0646,202.5899,110935.0
2021-03-04 14:30:00,204.35,204.53,203.63,203.98,101938.0,202.5403,202.7187,201.8267,202.1736,101938.0
2021-03-04 14:35:00,203.95,204.05,203.09,203.45,66459.0,202.1439,202.243,201.2915,201.6483,66459.0
2021-03-04 14:40:00,203.43,203.98,203.36,203.83,51288.0,201.6285,202.1736,201.5591,202.0249,51288.0
2021-03-04 14:45:00,203.84,204.68,203.54,204.65,63173.0,202.0348,202.8674,201.7375,202.8377,63173.0
2021-03-04 14:50:00,204.67,204.84,204.11,204.73,90421.0,202.8575,203.026,202.3025,202.917,90421.0
2021-03-04 14:55:00,204.84,204.99,204.5,204.65,87630.0,203.026,203.1747,202.689,202.8377,87630.0
2021-03-04 15:00:00,204.73,204.85,203.56,203.56,71081.0,202.917,203.0359,201.7573,201.7573,71081.0
2021-03-04 15:05:00,203.61,204.39,203.61,204.18,104692.0,201.8069,202.58,201.8069,202.3718,104692.0
2021-03-04 15:10:00,204.15,204.67,203.93,204.61,128764.0,202.3421,202.8575,202.124,202.798,128764.0
2021-03-04 15:15:00,204.57,204.98,204.31,204.56,77421.0,202.7584,203.1648,202.5007,202.7485,77421.0
2021-03-04 15:20:00,204.56,204.74,204.18,204.36,60476.0,202.7485,202.9269,202.3718,202.5502,60476.0
2021-03-04 15:25:00,204.41,204.86,204.02,204.48,108670.0,202.5998,203.0458,202.2133,202.6692,108670.0
2021-03-04 15:30:00,204.45,204.94,204.3,204.76,77150.0,202.6394,203.1251,202.4908,202.9467,77150.0
2021-03-04 15:35:00,204.79,205.08,204.12,204.49,120982.0,202.9764,203.2639,202.3124,202.6791,120982.0
2021-03-04 15:40:00,204.43,205.14,204.34,204.79,123580.0,202.6196,203.3233,202.5304,202.9764,123580.0
2021-03-04 15:45:00,204.85,205.15,204.55,205.08,151119.0,203.0359,203.3332,202.7386,203.2639,151119.0
2021-03-04 15:50:00,205.11,205.35,204.53,204.6,227137.0,203.2936,203.5315,202.7187,202.7881,227137.0
2021-03-04 15:55:00,204.56,205.44,204.46,205.44,434483.0,202.7485,203.6207,202.6494,203.6207,434483.0
2021-03-05 09:30:00,210.01,212.35,208.77,212.35,788033.0,208.1502,210.4695,206.9212,210.4695,788033.0
2021-03-05 09:35:00,212.26,212.35,210.04,210.62,354903.0,210.3803,210.4695,208.1799,208.7548,354903.0
2021-03-05 09:40:00,210.62,210.86,207.56,208.76,159640.0,208.7548,208.9927,205.7219,206.9113,159640.0
2021-03-05 09:45:00,208.79,209.45,208.31,208.46,202964.0,206.941,207.5952,206.4653,206.6139,202964.0
2021-03-05 09:50:00,208.43,209.44,207.87,208.23,156133.0,206.5842,207.5853,206.0292,206.386,156133.0
2021-03-05 09:55:00,208.23,208.38,206.76,208.12,182266.0,206.386,206.5346,204.929,206.2769,182266.0
2021-03-05 10:00:00,208.11,208.77,207.42,208.43,118198.0,206.267,206.9212,205.5831,206.5842,118198.0
2021-03-05 10:05:00,208.61,209.73,208.33,208.55,133426.0,206.7626,207.8727,206.4851,206.7031,133426.0
2021-03-05 10:10:00,208.7,209.31,207.91,208.11,130474.0,206.8518,207.4564,206.0688,206.267,130474.0
2021-03-05 10:15:00,208.19,208.96,207.87,208.6,116295.0,206.3463,207.1095,206.0292,206.7527,116295.0
2021-03-05 10:20:00,208.49,208.74,206.3,206.35,165530.0,206.6437,206.8915,204.4731,204.5226,165530.0
2021-03-05 10:25:00,206.55,207.69,206.09,206.25,94687.0,204.7208,205.8508,204.2649,204.4235,94687.0
2021-03-05 10:30:00,206.35,206.76,205.65,206.1,95463.0,204.5226,204.929,203.8288,204.2748,95463.0
2021-03-05 10:35:00,206.1,206.76,205.43,205.64,76357.0,204.2748,204.929,203.6108,203.8189,76357.0
2021-03-05 10:40:00,205.81,206.66,205.44,205.67,51353.0,203.9874,204.8299,203.6207,203.8486,51353.0
2021-03-05 10:45:00,205.61,205.91,205.23,205.31,73086.0,203.7892,204.0865,203.4125,203.4918,73086.0
2021-03-05 10:50:00,205.34,206.6,205.15,206.48,52751.0,203.5216,204.7704,203.3332,204.6515,52751.0
2021-03-05 10:55:00,206.41,206.54,205.61,205.76,62257.0,204.5821,204.7109,203.7892,203.9378,62257.0
2021-03-05 11:00:00,205.89,206.17,205.29,205.64,66992.0,204.0667,204.3442,203.472,203.8189,66992.0
2021-03-05 11:05:00,205.59,205.96,205.01,205.11,64521.0,203.7693,204.1361,203.1945,203.2936,64521.0
2021-03-05 11:10:00,205.05,205.42,203.91,204.11,122713.0,203.2341,203.6009,202.1042,202.3025,122713.0
2021-03-05 11:15:00,204.14,204.52,203.65,204.31,96371.0,202.3322,202.7088,201.8465,202.5007,96371.0
2021-03-05 11:20:00,204.33,204.6,203.71,203.79,87307.0,202.5205,202.7881,201.906,201.9853,87307.0
2021-03-05 11:25:00,203.79,203.89,203.22,203.73,87419.0,201.9853,202.0844,201.4203,201.9258,87419.0
2021-03-05 11:30:00,203.87,204.65,203.81,204.33,96444.0,202.0646,202.8377,202.0051,202.5205,96444.0
2021-03-05 11:35:00,204.29,205.0,204.29,204.78,59090.0,202.4809,203.1846,202.4809,202.9665,59090.0
2021-03-05 11:40:00,204.81,204.82,203.8,204.66,81068.0,202.9963,203.0062,201.9952,202.8476,81068.0
2021-03-05 11:45:00,204.68,204.75,204.2,204.42,54888.0,202.8674,202.9368,202.3917,202.6097,54888.0
2021-03-05 11:50:00,204.35,204.41,203.38,203.56,76101.0,202.5403,202.5998,201.5789,201.7573,76101.0
2021-03-05 11:55:00,203.55,205.01,203.46,204.94,76471.0,201.7474,203.1945,201.6582,203.1251,76471.0
2021-03-05 12:00:00,204.83,205.77,204.78,205.54,59201.0,203.0161,203.9478,202.9665,203.7198,59201.0
2021-03-05 12:05:00,205.5,205.83,204.87,205.02,64616.0,203.6801,204.0072,203.0557,203.2044,64616.0
2021-03-05 12:10:00,205.01,205.5,204.69,205.28,49628.0,203.1945,203.6801,202.8773,203.4621,49628.0
2021-03-05 12:15:00,205.22,206.12,205.18,206.04,61956.0,203.4026,204.2947,203.363,204.2154,61956.0
2021-03-05 12:20:00,206.01,206.77,205.82,206.64,80899.0,204.1856,204.9389,203.9973,204.81,80899.0
2021-03-05 12:25:00,206.6,206.91,206.23,206.57,116466.0,204.7704,205.0777,204.4037,204.7407,116466.0
2021-03-05 12:30:00,206.56,207.1,206.43,206.76,75458.0,204.7308,205.266,204.6019,204.929,75458.0
2021-03-05 12:35:00,206.71,207.2,206.17,207.19,71508.0,204.8794,205.3651,204.3442,205.3552,71508.0
2021-03-05 12:40:00,207.19,208.0,207.06,207.8,137876.0,205.3552,206.158,205.2263,205.9598,137876.0
2021-03-05 12:45:00,207.78,208.15,207.64,207.7,102486.0,205.94,206.3067,205.8012,205.8607,102486.0
2021-03-05 12:50:00,207.75,208.19,207.6,207.67,58361.0,205.9102,206.3463,205.7615,205.8309,58361.0
2021-03-05 12:55:00,207.66,208.25,207.66,207.99,41368.0,205.821,206.4058,205.821,206.1481,41368.0
2021-03-05 13:00:00,207.96,208.54,207.43,207.66,85568.0,206.1184,206.6932,205.5931,205.821,85568.0
2021-03-05 13:05:00,207.72,208.95,207.66,208.57,57757.0,205.8805,207.0996,205.821,206.723,57757.0
2021-03-05 13:10:00,208.56,209.04,208.33,208.9,42111.0,206.713,207.1888,206.4851,207.05,42111.0
2021-03-05 13:15:00,208.92,209.69,208.78,209.69,50862.0,207.0699,207.833,206.9311,207.833,50862.0
2021-03-05 13:20:00,209.62,209.73,209.19,209.55,55968.0,207.7637,207.8727,207.3375,207.6943,55968.0
2021-03-05 13:25:00,209.57,209.86,209.36,209.8,79388.0,207.7141,208.0015,207.506,207.9421,79388.0
2021-03-05 13:30:00,209.83,209.94,209.36,209.76,56771.0,207.9718,208.0808,207.506,207.9024,56771.0
2021-03-05 13:35:00,209.8,210.18,209.55,210.11,79469.0,207.9421,208.3187,207.6943,208.2493,79469.0
2021-03-05 13:40:00,210.15,210.5,209.85,210.0,77603.0,208.289,208.6359,207.9916,208.1403,77603.0
2021-03-05 13:45:00,210.04,210.18,209.76,210.05,36997.0,208.1799,208.3187,207.9024,208.1899,36997.0
2021-03-05 13:50:00,210.12,210.35,209.11,209.27,56247.0,208.2592,208.4872,207.2582,207.4168,56247.0
2021-03-05 13:55:00,209.36,209.83,209.27,209.83,61295.0,207.506,207.9718,207.4168,207.9718,61295.0
2021-03-05 14:00:00,209.92,210.3,209.32,209.36,94942.0,208.061,208.4376,207.4663,207.506,94942.0
2021-03-05 14:05:00,209.32,209.7,208.9,209.51,166366.0,207.4663,207.843,207.05,207.6546,166366.0
2021-03-05 14:10:00,209.51,209.51,208.92,209.23,72617.0,207.6546,207.6546,207.0699,207.3771,72617.0
2021-03-05 14:15:00,209.27,209.57,208.59,208.73,78338.0,207.4168,207.7141,206.7428,206.8815,78338.0
2021-03-05 14:20:00,208.72,209.19,208.62,209.07,68153.0,206.8716,207.3375,206.7725,207.2185,68153.0
2021-03-05 14:25:00,209.07,209.45,208.87,209.23,59876.0,207.2185,207.5952,207.0203,207.3771,59876.0
2021-03-05 14:30:00,209.27,210.05,209.23,209.84,79456.0,207.4168,208.1899,207.3771,207.9817,79456.0
2021-03-05 14:35:00,209.87,210.26,209.81,209.85,96292.0,208.0114,208.398,207.952,207.9916,96292.0
2021-03-05 14:40:00,209.89,210.0,209.12,209.25,40114.0,208.0313,208.1403,207.2681,207.3969,40114.0
2021-03-05 14:45:00,209.22,209.84,209.14,209.83,76184.0,207.3672,207.9817,207.2879,207.9718,76184.0
2021-03-05 14:50:00,209.78,210.06,209.73,210.06,49760.0,207.9222,208.1998,207.8727,208.1998,49760.0
2021-03-05 14:55:00,210.05,210.5,209.93,210.33,55840.0,208.1899,208.6359,208.0709,208.4674,55840.0
2021-03-05 15:00:00,210.35,210.62,210.2,210.42,49352.0,208.4872,208.7548,208.3385,208.5566,49352.0
2021-03-05 15:05:00,210.44,210.56,209.91,210.11,57955.0,208.5764,208.6953,208.0511,208.2493,57955.0
2021-03-05 15:10:00,210.1,210.1,209.56,209.74,53031.0,208.2394,208.2394,207.7042,207.8826,53031.0
2021-03-05 15:15:00,209.75,210.33,209.63,209.98,51966.0,207.8925,208.4674,207.7736,208.1205,51966.0
2021-03-05 15:20:00,209.95,210.29,209.86,210.0,67402.0,208.0907,208.4277,208.0015,208.1403,67402.0
2021-03-05 15:25:00,209.99,210.57,209.79,210.49,84107.0,208.1304,208.7052,207.9322,208.626,84107.0
2021-03-05 15:30:00,210.48,210.74,210.21,210.37,110802.0,208.616,208.8737,208.3484,208.507,110802.0
2021-03-05 15:35:00,210.4,210.7,210.29,210.59,116127.0,208.5368,208.8341,208.4277,208.7251,116127.0
2021-03-05 15:40:00,210.59,210.59,209.99,210.41,85569.0,208.7251,208.7251,208.1304,208.5467,85569.0
2021-03-05 15:45:00,210.42,210.78,209.89,210.77,139184.0,208.5566,208.9134,208.0313,208.9035,139184.0
2021-03-05 15:50:00,210.88,211.05,210.54,210.84,193139.0,209.0125,209.181,208.6755,208.9729,193139.0
2021-03-05 15:55:00,210.85,211.17,210.55,210.76,327177.0,208.9828,209.2999,208.6854,208.8936,327177.0
2021-03-08 09:30:00,213.51,214.13,210.76,211.38,383816.0,211.6192,212.2337,208.8936,209.5081,383816.0
2021-03-08 09:35:00,211.49,212.46,211.2,212.24,164532.0,209.6171,210.5785,209.3297,210.3605,164532.0
2021-03-08 09:40:00,212.22,214.0,212.13,213.59,186174.0,210.3406,212.1049,210.2514,211.6985,186174.0
2021-03-08 09:45:00,213.72,214.21,212.53,212.66,136405.0,211.8274,212.313,210.6479,210.7767,136405.0
2021-03-08 09:50:00,212.59,212.88,211.75,212.34,119185.0,210.7074,210.9948,209.8748,210.4596,119185.0
2021-03-08 09:55:00,212.4,212.98,211.44,211.97,108928.0,210.519,211.0939,209.5675,210.0928,108928.0
2021-03-08 10:00:00,212.14,212.63,211.75,212.11,86438.0,210.2613,210.747,209.8748,210.2316,86438.0
2021-03-08 10:05:00,212.12,213.85,212.08,213.76,108811.0,210.2415,211.9562,210.2019,211.867,108811.0
2021-03-08 10:10:00,213.78,214.02,213.35,213.95,102702.0,211.8868,212.1247,211.4606,212.0553,102702.0
2021-03-08 10:15:00,213.96,214.6,213.8,214.31,118749.0,212.0652,212.6996,211.9066,212.4121,118749.0
2021-03-08 10:20:00,214.29,214.9,213.71,213.79,93348.0,212.3923,212.9969,211.8174,211.8967,93348.0
2021-03-08 10:25:00,213.83,214.59,213.77,214.3,114630.0,211.9364,212.6896,211.8769,212.4022,114630.0
2021-03-08 10:30:00,214.29,214.53,214.12,214.32,55268.0,212.3923,212.6302,212.2238,212.422,55268.0
2021-03-08 10:35:00,214.33,214.49,213.58,213.85,47966.0,212.4319,212.5905,211.6886,211.9562,47966.0
2021-03-08 10:40:00,213.86,214.3,213.61,214.06,47624.0,211.9661,212.4022,211.7183,212.1643,47624.0
2021-03-08 10:45:00,214.14,214.4,213.17,213.29,69940.0,212.2436,212.5013,211.2822,211.4012,69940.0
2021-03-08 10:50:00,213.32,213.47,212.51,212.73,51752.0,211.4309,211.5796,210.6281,210.8461,51752.0
2021-03-08 10:55:00,212.74,213.11,212.35,212.53,61121.0,210.856,211.2228,210.4695,210.6479,61121.0
2021-03-08 11:00:00,212.52,213.12,212.52,212.78,39364.0,210.638,211.2327,210.638,210.8957,39364.0
2021-03-08 11:05:00,212.77,213.13,212.5,212.58,34466.0,210.8858,211.2426,210.6182,210.6974,34466.0
2021-03-08 11:10:00,212.5,212.5,211.86,212.04,44899.0,210.6182,210.6182,209.9838,210.1622,44899.0
2021-03-08 11:15:00,212.09,212.39,211.75,212.34,42674.0,210.2118,210.5091,209.8748,210.4596,42674.0
2021-03-08 11:20:00,212.42,212.98,212.42,212.88,31603.0,210.5389,211.0939,210.5389,210.9948,31603.0
2021-03-08 11:25:00,212.88,213.39,212.08,212.43,44868.0,210.9948,211.5003,210.2019,210.5488,44868.0
2021-03-08 11:30:00,212.43,212.49,211.75,212.26,59188.0,210.5488,210.6082,209.8748,210.3803,59188.0
2021-03-08 11:35:00,212.16,212.18,211.75,211.93,42672.0,210.2812,210.301,209.8748,210.0532,42672.0
2021-03-08 11:40:00,211.99,212.06,211.56,211.57,46779.0,210.1127,210.1821,209.6865,209.6964,46779.0
2021-03-08 11:45:00,211.57,211.77,211.38,211.72,37482.0,209.6964,209.8946,209.5081,209.8451,37482.0
2021-03-08 11:50:00,211.66,211.72,211.08,211.3,43115.0,209.7856,209.8451,209.2107,209.4288,43115.0
2021-03-08 11:55:00,211.33,211.72,211.02,211.02,34085.0,209.4585,209.8451,209.1513,209.1513,34085.0
2021-03-08 12:00:00,211.07,211.1,210.33,210.39,49377.0,209.2008,209.2306,208.4674,208.5268,49377.0
2021-03-08 12:05:00,210.38,210.71,210.2,210.55,43081.0,208.5169,208.844,208.3385,208.6854,43081.0
2021-03-08 12:10:00,210.56,210.79,210.17,210.62,37529.0,208.6953,208.9233,208.3088,208.7548,37529.0
2021-03-08 12:15:00,210.62,210.91,210.21,210.67,41812.0,208.7548,209.0422,208.3484,208.8044,41812.0
2021-03-08 12:20:00,210.67,211.57,210.67,211.54,57603.0,208.8044,209.6964,208.8044,209.6667,57603.0
2021-03-08 12:25:00,211.58,211.89,211.47,211.72,36302.0,209.7063,210.0136,209.5973,209.8451,36302.0
2021-03-08 12:30:00,211.7,211.91,211.5,211.76,31658.0,209.8252,210.0334,209.627,209.8847,31658.0
2021-03-08 12:35:00,211.83,212.11,211.6,211.68,40103.0,209.9541,210.2316,209.7261,209.8054,40103.0
2021-03-08 12:40:00,211.64,211.95,211.5,211.77,45897.0,209.7658,210.073,209.627,209.8946,45897.0
2021-03-08 12:45:00,211.76,212.28,211.75,212.18,27722.0,209.8847,210.4001,209.8748,210.301,27722.0
2021-03-08 12:50:00,212.19,212.49,211.9,211.91,38143.0,210.3109,210.6082,210.0235,210.0334,38143.0
2021-03-08 12:55:00,211.9,211.9,210.85,210.91,32705.0,210.0235,210.0235,208.9828,209.0422,32705.0
2021-03-08 13:00:00,210.9,211.45,210.87,211.23,43817.0,209.0323,209.5775,209.0026,209.3594,43817.0
2021-03-08 13:05:00,211.27,211.54,210.98,211.01,36288.0,209.399,209.6667,209.1116,209.1413,36288.0
2021-03-08 13:10:00,211.0,211.41,210.82,211.26,37434.0,209.1314,209.5378,208.953,209.3891,37434.0
2021-03-08 13:15:00,211.31,211.39,210.94,210.98,36946.0,209.4387,209.518,209.072,209.1116,36946.0
2021-03-08 13:20:00,210.98,211.2,210.78,210.86,43738.0,209.1116,209.3297,208.9134,208.9927,43738.0
2021-03-08 13:25:00,210.9,211.03,210.56,210.78,39121.0,209.0323,209.1612,208.6953,208.9134,39121.0
2021-03-08 13:30:00,210.7,210.78,210.4,210.44,28037.0,208.8341,208.9134,208.5368,208.5764,28037.0
2021-03-08 13:35:00,210.41,210.63,210.18,210.22,27914.0,208.5467,208.7647,208.3187,208.3583,27914.0
2021-03-08 13:40:00,210.16,210.23,209.52,209.58,120075.0,208.2989,208.3683,207.6645,207.724,120075.0
2021-03-08 13:45:00,209.56,209.86,209.17,209.43,38644.0,207.7042,208.0015,207.3176,207.5753,38644.0
2021-03-08 13:50:00,209.45,209.47,208.63,209.11,66179.0,207.5952,207.615,206.7824,207.2582,66179.0
2021-03-08 13:55:00,209.06,209.2,208.71,209.0,85583.0,207.2086,207.3474,206.8617,207.1492,85583.0
2021-03-08 14:00:00,208.98,209.3,208.82,209.16,27003.0,207.1293,207.4465,206.9707,207.3077,27003.0
2021-03-08 14:05:00,209.14,209.97,208.96,209.51,32092.0,207.2879,208.1106,207.1095,207.6546,32092.0
2021-03-08 14:10:00,209.44,209.94,209.43,209.75,24272.0,207.5853,208.0808,207.5753,207.8925,24272.0
2021-03-08 14:15:00,209.77,209.92,209.17,209.32,31407.0,207.9123,208.061,207.3176,207.4663,31407.0
2021-03-08 14:20:00,209.32,209.49,209.07,209.38,40811.0,207.4663,207.6348,207.2185,207.5258,40811.0
2021-03-08 14:25:00,209.34,209.51,209.14,209.37,47335.0,207.4861,207.6546,207.2879,207.5159,47335.0
2021-03-08 14:30:00,209.32,209.67,209.25,209.61,34972.0,207.4663,207.8132,207.3969,207.7537,34972.0
2021-03-08 14:35:00,209.63,209.93,209.46,209.49,33730.0,207.7736,208.0709,207.6051,207.6348,33730.0
2021-03-08 14:40:00,209.52,209.62,208.96,209.07,35901.0,207.6645,207.7637,207.1095,207.2185,35901.0
2021-03-08 14:45:00,209.07,209.31,208.99,209.11,82479.0,207.2185,207.4564,207.1392,207.2582,82479.0
2021-03-08 14:50:00,209.14,209.47,208.88,209.35,69074.0,207.2879,207.615,207.0302,207.4961,69074.0
2021-03-08 14:55:00,209.34,209.71,209.31,209.5,40428.0,207.4861,207.8529,207.4564,207.6447,40428.0
2021-03-08 15:00:00,209.54,209.54,208.86,208.86,51644.0,207.6844,207.6844,207.0104,207.0104,51644.0
2021-03-08 15:05:00,208.9,209.31,208.72,209.0,119236.0,207.05,207.4564,206.8716,207.1492,119236.0
2021-03-08 15:10:00,209.0,209.6,208.76,209.51,81336.0,207.1492,207.7438,206.9113,207.6546,81336.0
2021-03-08 15:15:00,209.54,209.66,208.74,208.9,64822.0,207.6844,207.8033,206.8915,207.05,64822.0
2021-03-08 15:20:00,208.87,209.03,208.41,208.8,64933.0,207.0203,207.1789,206.5644,206.9509,64933.0
2021-03-08 15:25:00,208.89,209.05,208.2,208.22,82088.0,207.0401,207.1987,206.3562,206.3761,82088.0
2021-03-08 15:30:00,208.22,208.74,208.18,208.45,128115.0,206.3761,206.8915,206.3364,206.604,128115.0
2021-03-08 15:35:00,208.47,208.94,208.32,208.65,96385.0,206.6238,207.0897,206.4752,206.8022,96385.0
2021-03-08 15:40:00,208.62,208.83,208.06,208.32,149923.0,206.7725,206.9807,206.2175,206.4752,149923.0
2021-03-08 15:45:00,208.32,208.48,207.79,208.08,177056.0,206.4752,206.6338,205.9499,206.2373,177056.0
2021-03-08 15:50:00,208.1,208.49,207.87,208.09,134688.0,206.2571,206.6437,206.0292,206.2472,134688.0
2021-03-08 15:55:00,208.1,208.2,207.57,207.72,268468.0,206.2571,206.3562,205.7318,205.8805,268468.0
2021-03-09 09:30:00,212.18,214.35,212.18,214.12,269253.0,210.301,212.4518,210.301,212.2238,269253.0
2021-03-09 09:35:00,214.27,215.07,214.02,214.4,169299.0,212.3725,213.1654,212.1247,212.5013,169299.0
2021-03-09 09:40:00,214.44,214.83,213.45,213.9,145232.0,212.541,212.9275,211.5597,212.0058,145232.0
2021-03-09 09:45:00,213.96,214.49,213.65,213.77,97225.0,212.0652,212.5905,211.758,211.8769,97225.0
2021-03-09 09:50:00,213.87,214.05,213.53,213.75,76477.0,211.976,212.1544,211.639,211.8571,76477.0
2021-03-09 09:55:00,213.81,214.73,213.68,214.23,91786.0,211.9166,212.8284,211.7877,212.3328,91786.0
2021-03-09 10:00:00,214.31,215.1,213.95,214.99,80195.0,212.4121,213.1951,212.0553,213.0861,80195.0
2021-03-09 10:05:00,214.98,215.65,214.95,215.23,95822.0,213.0762,213.7403,213.0465,213.324,95822.0
2021-03-09 10:10:00,215.25,215.65,214.93,215.51,60760.0,213.3438,213.7403,213.0266,213.6015,60760.0
2021-03-09 10:15:00,215.51,215.79,215.35,215.55,55266.0,213.6015,213.879,213.4429,213.6411,55266.0
2021-03-09 10:20:00,215.57,215.66,215.0,215.13,64528.0,213.661,213.7502,213.096,213.2249,64528.0
2021-03-09 10:25:00,215.16,215.37,214.83,214.84,76888.0,213.2546,213.4627,212.9275,212.9374,76888.0
2021-03-09 10:30:00,214.87,215.11,214.25,214.37,59073.0,212.9672,213.205,212.3527,212.4716,59073.0
2021-03-09 10:35:00,214.31,214.78,214.14,214.77,80192.0,212.4121,212.878,212.2436,212.8681,80192.0
2021-03-09 10:40:00,214.73,214.93,214.43,214.5,51638.0,212.8284,213.0266,212.5311,212.6004,51638.0
2021-03-09 10:45:00,214.5,214.98,213.71,213.71,91624.0,212.6004,213.0762,211.8174,211.8174,91624.0
2021-03-09 10:50:00,213.78,213.78,212.67,212.8,124478.0,211.8868,211.8868,210.7866,210.9155,124478.0
2021-03-09 10:55:00,212.77,213.5,212.75,212.84,74644.0,210.8858,211.6093,210.8659,210.9551,74644.0
2021-03-09 11:00:00,212.89,213.1,212.55,213.02,60356.0,211.0047,211.2128,210.6677,211.1335,60356.0
2021-03-09 11:05:00,213.02,213.25,212.41,212.5,75247.0,211.1335,211.3615,210.529,210.6182,75247.0
2021-03-09 11:10:00,212.48,212.59,211.9,212.53,126881.0,210.5983,210.7074,210.0235,210.6479,126881.0
2021-03-09 11:15:00,212.54,213.1,212.45,213.09,49349.0,210.6578,211.2128,210.5686,211.2029,49349.0
2021-03-09 11:20:00,213.09,213.16,212.86,213.04,46814.0,211.2029,211.2723,210.975,211.1534,46814.0
2021-03-09 11:25:00,213.06,213.45,212.92,213.32,49987.0,211.1732,211.5597,211.0344,211.4309,49987.0
2021-03-09 11:30:00,213.34,213.53,213.02,213.41,48234.0,211.4507,211.639,211.1335,211.5201,48234.0
2021-03-09 11:35:00,213.36,213.46,213.02,213.14,30423.0,211.4705,211.5697,211.1335,211.2525,30423.0
2021-03-09 11:40:00,213.16,213.23,213.07,213.19,30839.0,211.2723,211.3417,211.1831,211.302,30839.0
2021-03-09 11:45:00,213.16,213.26,212.5,212.85,56820.0,211.2723,211.3714,210.6182,210.9651,56820.0
2021-03-09 11:50:00,212.86,212.92,212.57,212.71,42445.0,210.975,211.0344,210.6875,210.8263,42445.0
2021-03-09 11:55:00,212.76,213.13,212.57,212.62,44733.0,210.8759,211.2426,210.6875,210.7371,44733.0
2021-03-09 12:00:00,212.65,213.18,212.62,213.18,45267.0,210.7668,211.2921,210.7371,211.2921,45267.0
2021-03-09 12:05:00,213.19,213.6,213.05,213.54,37373.0,211.302,211.7084,211.1633,211.6489,37373.0
2021-03-09 12:10:00,213.56,213.65,213.45,213.57,21738.0,211.6688,211.758,211.5597,211.6787,21738.0
2021-03-09 12:15:00,213.6,213.61,213.06,213.06,39171.0,211.7084,211.7183,211.1732,211.1732,39171.0
2021-03-09 12:20:00,213.09,213.58,213.04,213.4,30924.0,211.2029,211.6886,211.1534,211.5102,30924.0
2021-03-09 12:25:00,213.39,213.63,213.27,213.33,33653.0,211.5003,211.7381,211.3813,211.4408,33653.0
2021-03-09 12:30:00,213.33,213.67,213.3,213.62,38909.0,211.4408,211.7778,211.4111,211.7282,38909.0
2021-03-09 12:35:00,213.67,213.7,213.55,213.68,29377.0,211.7778,211.8075,211.6589,211.7877,29377.0
2021-03-09 12:40:00,213.7,213.7,213.21,213.4,84873.0,211.8075,211.8075,211.3219,211.5102,84873.0
2021-03-09 12:45:00,213.39,213.44,211.89,212.5,250071.0,211.5003,211.5498,210.0136,210.6182,250071.0
2021-03-09 12:50:00,212.46,213.3,212.27,212.63,66341.0,210.5785,211.4111,210.3902,210.747,66341.0
2021-03-09 12:55:00,212.61,212.64,211.87,212.13,104749.0,210.7272,210.7569,209.9937,210.2514,104749.0
2021-03-09 13:00:00,212.15,213.05,212.15,212.93,54320.0,210.2713,211.1633,210.2713,211.0443,54320.0
2021-03-09 13:05:00,212.93,213.15,212.87,213.13,30910.0,211.0443,211.2624,210.9849,211.2426,30910.0
2021-03-09 13:10:00,213.1,213.24,212.85,212.99,53902.0,211.2128,211.3516,210.9651,211.1038,53902.0
2021-03-09 13:15:00,213.0,213.13,212.61,212.94,35522.0,211.1137,211.2426,210.7272,211.0543,35522.0
2021-03-09 13:20:00,212.9,212.98,212.69,212.98,20793.0,211.0146,211.0939,210.8065,211.0939,20793.0
2021-03-09 13:25:00,212.99,213.19,212.8,212.89,39538.0,211.1038,211.302,210.9155,211.0047,39538.0
2021-03-09 13:30:00,212.94,213.45,212.87,213.38,42410.0,211.0543,211.5597,210.9849,211.4904,42410.0
2021-03-09 13:35:00,213.41,213.42,213.04,213.08,26819.0,211.5201,211.53,211.1534,211.193,26819.0
2021-03-09 13:40:00,213.05,213.19,212.98,212.98,42583.0,211.1633,211.302,211.0939,211.0939,42583.0
2021-03-09 13:45:00,213.0,213.15,212.91,213.01,45762.0,211.1137,211.2624,211.0245,211.1236,45762.0
2021-03-09 13:50:00,212.99,212.99,212.69,212.77,29926.0,211.1038,211.1038,210.8065,210.8858,29926.0
2021-03-09 13:55:00,212.82,213.03,212.76,212.81,52382.0,210.9353,211.1435,210.8759,210.9254,52382.0
2021-03-09 14:00:00,212.86,212.94,212.56,212.77,51704.0,210.975,211.0543,210.6776,210.8858,51704.0
2021-03-09 14:05:00,212.77,212.8,212.5,212.58,35359.0,210.8858,210.9155,210.6182,210.6974,35359.0
2021-03-09 14:10:00,212.54,212.71,212.44,212.56,35117.0,210.6578,210.8263,210.5587,210.6776,35117.0
2021-03-09 14:15:00,212.52,212.64,212.34,212.34,46976.0,210.638,210.7569,210.4596,210.4596,46976.0
2021-03-09 14:20:00,212.37,212.57,212.35,212.45,42800.0,210.4893,210.6875,210.4695,210.5686,42800.0
2021-03-09 14:25:00,212.44,212.51,212.27,212.5,34199.0,210.5587,210.6281,210.3902,210.6182,34199.0
2021-03-09 14:30:00,212.53,212.82,212.33,212.5,63999.0,210.6479,210.9353,210.4497,210.6182,63999.0
2021-03-09 14:35:00,212.48,212.84,212.33,212.56,127329.0,210.5983,210.9551,210.4497,210.6776,127329.0
2021-03-09 14:40:00,212.59,212.75,212.5,212.55,31134.0,210.7074,210.8659,210.6182,210.6677,31134.0
2021-03-09 14:45:00,212.56,212.62,212.25,212.34,48748.0,210.6776,210.7371,210.3704,210.4596,48748.0
2021-03-09 14:50:00,212.34,212.52,212.31,212.44,51708.0,210.4596,210.638,210.4298,210.5587,51708.0
2021-03-09 14:55:00,212.49,212.5,211.78,211.84,74077.0,210.6082,210.6182,209.9045,209.964,74077.0
2021-03-09 15:00:00,211.83,212.06,211.6,211.94,77163.0,209.9541,210.1821,209.7261,210.0631,77163.0
2021-03-09 15:05:00,211.89,212.05,211.78,211.81,57740.0,210.0136,210.1721,209.9045,209.9343,57740.0
2021-03-09 15:10:00,211.82,211.83,211.58,211.78,65086.0,209.9442,209.9541,209.7063,209.9045,65086.0
2021-03-09 15:15:00,211.75,211.76,211.42,211.73,82172.0,209.8748,209.8847,209.5477,209.855,82172.0
2021-03-09 15:20:00,211.75,211.82,211.54,211.68,72987.0,209.8748,209.9442,209.6667,209.8054,72987.0
2021-03-09 15:25:00,211.69,212.09,211.67,211.89,97645.0,209.8153,210.2118,209.7955,210.0136,97645.0
2021-03-09 15:30:00,211.87,211.97,211.73,211.82,111377.0,209.9937,210.0928,209.855,209.9442,111377.0
2021-03-09 15:35:00,211.83,211.92,211.26,211.79,205301.0,209.9541,210.0433,209.3891,209.9144,205301.0
2021-03-09 15:40:00,211.79,212.11,211.42,211.71,211780.0,209.9144,210.2316,209.5477,209.8352,211780.0
2021-03-09 15:45:00,211.71,211.89,211.53,211.8,122509.0,209.8352,210.0136,209.6567,209.9244,122509.0
2021-03-09 15:50:00,211.81,212.18,211.17,212.16,261509.0,209.9343,210.301,209.2999,210.2812,261509.0
2021-03-09 15:55:00,212.15,212.17,211.36,211.41,360789.0,210.2713,210.2911,209.4883,209.5378,360789.0
2021-03-10 09:30:00,214.72,215.83,213.88,215.24,257962.0,212.8185,213.9187,211.9859,213.3339,257962.0
2021-03-10 09:35:00,215.07,215.46,214.14,214.49,94497.0,213.1654,213.5519,212.2436,212.5905,94497.0
2021-03-10 09:40:00,214.53,214.9,213.78,214.57,144248.0,212.6302,212.9969,211.8868,212.6698,144248.0
2021-03-10 09:45:00,214.68,215.0,214.25,214.82,45330.0,212.7788,213.096,212.3527,212.9176,45330.0
2021-03-10 09:50:00,214.84,216.15,214.83,215.92,102359.0,212.9374,214.2358,212.9275,214.0079,102359.0
2021-03-10 09:55:00,215.92,215.94,214.2,214.46,106853.0,214.0079,214.0277,212.3031,212.5608,106853.0
2021-03-10 10:00:00,214.57,215.32,214.24,215.15,63976.0,212.6698,213.4132,212.3427,213.2447,63976.0
2021-03-10 10:05:00,215.19,215.72,214.86,214.89,78359.0,213.2843,213.8096,212.9573,212.987,78359.0
2021-03-10 10:10:00,214.84,215.01,214.0,214.01,74639.0,212.9374,213.1059,212.1049,212.1148,74639.0
2021-03-10 10:15:00,214.0,214.75,213.96,214.57,51522.0,212.1049,212.8482,212.0652,212.6698,51522.0
2021-03-10 10:20:00,214.52,214.6,212.89,213.12,77318.0,212.6203,212.6996,211.0047,211.2327,77318.0
2021-03-10 10:25:00,213.18,213.23,211.78,211.86,140311.0,211.2921,211.3417,209.9045,209.9838,140311.0
2021-03-10 10:30:00,211.84,212.53,211.84,212.38,79255.0,209.964,210.6479,209.964,210.4992,79255.0
2021-03-10 10:35:00,212.4,212.72,212.04,212.41,53833.0,210.519,210.8362,210.1622,210.529,53833.0
2021-03-10 10:40:00,212.47,213.21,212.34,213.16,58705.0,210.5884,211.3219,210.4596,211.2723,58705.0
2021-03-10 10:45:00,213.18,213.93,212.9,213.75,135846.0,211.2921,212.0355,211.0146,211.8571,135846.0
2021-03-10 10:50:00,213.73,213.73,212.15,212.59,63204.0,211.8373,211.8373,210.2713,210.7074,63204.0
2021-03-10 10:55:00,212.58,213.4,212.2,212.81,56146.0,210.6974,211.5102,210.3208,210.9254,56146.0
2021-03-10 11:00:00,212.81,214.08,212.76,214.07,43088.0,210.9254,212.1842,210.8759,212.1743,43088.0
2021-03-10 11:05:00,214.03,214.07,213.37,213.44,42943.0,212.1346,212.1743,211.4805,211.5498,42943.0
2021-03-10 11:10:00,213.43,214.18,213.42,213.87,47409.0,211.5399,212.2833,211.53,211.976,47409.0
2021-03-10 11:15:00,213.81,213.96,213.66,213.92,63853.0,211.9166,212.0652,211.7679,212.0256,63853.0
2021-03-10 11:20:00,213.89,214.0,213.46,213.74,60033.0,211.9958,212.1049,211.5697,211.8472,60033.0
2021-03-10 11:25:00,213.77,214.49,213.73,214.31,48292.0,211.8769,212.5905,211.8373,212.4121,48292.0
2021-03-10 11:30:00,214.27,214.65,214.18,214.36,36344.0,212.3725,212.7491,212.2833,212.4617,36344.0
2021-03-10 11:35:00,214.36,214.4,213.99,214.25,38095.0,212.4617,212.5013,212.095,212.3527,38095.0
2021-03-10 11:40:00,214.32,214.63,214.0,214.14,43301.0,212.422,212.7293,212.1049,212.2436,43301.0
2021-03-10 11:45:00,214.12,214.49,214.0,214.4,48216.0,212.2238,212.5905,212.1049,212.5013,48216.0
2021-03-10 11:50:00,214.44,214.85,214.38,214.79,46339.0,212.541,212.9473,212.4815,212.8879,46339.0
2021-03-10 11:55:00,214.75,214.84,214.29,214.41,52235.0,212.8482,212.9374,212.3923,212.5112,52235.0
2021-03-10 12:00:00,214.42,214.45,214.08,214.18,42427.0,212.5212,212.5509,212.1842,212.2833,42427.0
2021-03-10 12:05:00,214.23,214.46,214.07,214.26,27847.0,212.3328,212.5608,212.1743,212.3626,27847.0
2021-03-10 12:10:00,214.34,214.69,214.33,214.55,27047.0,212.4419,212.7888,212.4319,212.65,27047.0
2021-03-10 12:15:00,214.56,214.61,214.18,214.51,180807.0,212.6599,212.7095,212.2833,212.6104,180807.0
2021-03-10 12:20:00,214.5,214.59,214.27,214.49,44637.0,212.6004,212.6896,212.3725,212.5905,44637.0
2021-03-10 12:25:00,214.37,214.43,214.09,214.19,35621.0,212.4716,212.5311,212.1941,212.2932,35621.0
2021-03-10 12:30:00,214.16,214.53,214.0,214.3,89466.0,212.2635,212.6302,212.1049,212.4022,89466.0
2021-03-10 12:35:00,214.34,214.42,213.85,213.93,68440.0,212.4419,212.5212,211.9562,212.0355,68440.0
2021-03-10 12:40:00,213.9,214.15,213.54,213.88,58530.0,212.0058,212.2535,211.6489,211.9859,58530.0
2021-03-10 12:45:00,213.93,214.61,213.82,214.27,41690.0,212.0355,212.7095,211.9265,212.3725,41690.0
2021-03-10 12:50:00,214.34,214.58,214.18,214.22,29533.0,212.4419,212.6797,212.2833,212.3229,29533.0
2021-03-10 12:55:00,214.36,214.5,214.09,214.2,28600.0,212.4617,212.6004,212.1941,212.3031,28600.0
2021-03-10 13:00:00,214.2,214.29,213.29,214.09,59662.0,212.3031,212.3923,211.4012,212.1941,59662.0
2021-03-10 13:05:00,214.03,214.23,213.61,214.1,29354.0,212.1346,212.3328,211.7183,212.204,29354.0
2021-03-10 13:10:00,214.19,214.46,213.99,214.3,23782.0,212.2932,212.5608,212.095,212.4022,23782.0
2021-03-10 13:15:00,214.4,214.41,213.75,214.06,41879.0,212.5013,212.5112,211.8571,212.1643,41879.0
2021-03-10 13:20:00,213.96,214.24,213.92,214.2,31545.0,212.0652,212.3427,212.0256,212.3031,31545.0
2021-03-10 13:25:00,214.17,214.23,213.95,214.11,19283.0,212.2734,212.3328,212.0553,212.2139,19283.0
2021-03-10 13:30:00,214.22,214.44,213.78,213.85,37135.0,212.3229,212.541,211.8868,211.9562,37135.0
2021-03-10 13:35:00,213.89,214.1,213.17,213.66,35246.0,211.9958,212.204,211.2822,211.7679,35246.0
2021-03-10 13:40:00,213.66,213.98,213.48,213.83,22923.0,211.7679,212.085,211.5895,211.9364,22923.0
2021-03-10 13:45:00,213.78,213.82,213.21,213.51,23119.0,211.8868,211.9265,211.3219,211.6192,23119.0
2021-03-10 13:50:00,213.53,213.77,213.33,213.59,35522.0,211.639,211.8769,211.4408,211.6985,35522.0
2021-03-10 13:55:00,213.55,213.71,213.31,213.35,16499.0,211.6589,211.8174,211.421,211.4606,16499.0
2021-03-10 14:00:00,213.35,213.68,213.22,213.59,37899.0,211.4606,211.7877,211.3318,211.6985,37899.0
2021-03-10 14:05:00,213.57,213.91,213.38,213.51,23525.0,211.6787,212.0157,211.4904,211.6192,23525.0
2021-03-10 14:10:00,213.55,214.04,213.49,214.04,16600.0,211.6589,212.1445,211.5994,212.1445,16600.0
2021-03-10 14:15:00,214.04,214.05,213.82,213.85,22549.0,212.1445,212.1544,211.9265,211.9562,22549.0
2021-03-10 14:20:00,213.83,213.83,213.19,213.51,33992.0,211.9364,211.9364,211.302,211.6192,33992.0
2021-03-10 14:25:00,213.48,213.78,213.35,213.53,42986.0,211.5895,211.8868,211.4606,211.639,42986.0
2021-03-10 14:30:00,213.55,213.64,213.33,213.39,35671.0,211.6589,211.7481,211.4408,211.5003,35671.0
2021-03-10 14:35:00,213.39,213.47,213.25,213.35,36821.0,211.5003,211.5796,211.3615,211.4606,36821.0
2021-03-10 14:40:00,213.33,213.82,213.3,213.71,23451.0,211.4408,211.9265,211.4111,211.8174,23451.0
2021-03-10 14:45:00,213.63,214.24,213.56,214.23,45297.0,211.7381,212.3427,211.6688,212.3328,45297.0
2021-03-10 14:50:00,214.22,214.25,213.65,213.69,30256.0,212.3229,212.3527,211.758,211.7976,30256.0
2021-03-10 14:55:00,213.68,213.81,213.45,213.46,40933.0,211.7877,211.9166,211.5597,211.5697,40933.0
2021-03-10 15:00:00,213.46,213.69,213.22,213.26,53229.0,211.5697,211.7976,211.3318,211.3714,53229.0
2021-03-10 15:05:00,213.32,213.61,213.27,213.54,41556.0,211.4309,211.7183,211.3813,211.6489,41556.0
2021-03-10 15:10:00,213.54,213.54,212.89,212.94,37570.0,211.6489,211.6489,211.0047,211.0543,37570.0
2021-03-10 15:15:00,212.97,213.21,212.86,213.15,41521.0,211.084,211.3219,210.975,211.2624,41521.0
2021-03-10 15:20:00,213.21,213.48,213.13,213.14,99572.0,211.3219,211.5895,211.2426,211.2525,99572.0
2021-03-10 15:25:00,213.16,213.16,212.63,212.73,59703.0,211.2723,211.2723,210.747,210.8461,59703.0
2021-03-10 15:30:00,212.75,212.86,212.29,212.33,49045.0,210.8659,210.975,210.41,210.4497,49045.0
2021-03-10 15:35:00,212.34,212.72,212.29,212.63,60017.0,210.4596,210.8362,210.41,210.747,60017.0
2021-03-10 15:40:00,212.62,212.93,212.35,212.39,57792.0,210.7371,211.0443,210.4695,210.5091,57792.0
2021-03-10 15:45:00,212.42,213.07,212.35,213.0,59231.0,210.5389,211.1831,210.4695,211.1137,59231.0
2021-03-10 15:50:00,212.96,212.96,212.06,212.16,159705.0,211.0741,211.0741,210.1821,210.2812,159705.0
2021-03-10 15:55:00,212.12,212.35,211.77,211.96,327530.0,210.2415,210.4695,209.8946,210.0829,327530.0
2021-03-11 09:30:00,215.0,215.9,214.35,215.72,265098.0,213.096,213.988,212.4518,213.8096,265098.0
2021-03-11 09:35:00,215.78,215.9,215.01,215.31,70961.0,213.8691,213.988,213.1059,213.4033,70961.0
2021-03-11 09:40:00,215.26,215.64,214.42,214.82,122510.0,213.3537,213.7303,212.5212,212.9176,122510.0
2021-03-11 09:45:00,214.82,216.25,214.77,216.23,134654.0,212.9176,214.3349,212.8681,214.3151,134654.0
2021-03-11 09:50:00,216.22,216.65,215.71,215.86,127375.0,214.3052,214.7314,213.7997,213.9484,127375.0
2021-03-11 09:55:00,215.87,216.05,215.58,216.02,63997.0,213.9583,214.1367,213.6709,214.107,63997.0
2021-03-11 10:00:00,216.09,216.79,216.07,216.64,70205.0,214.1764,214.8702,214.1565,214.7215,70205.0
2021-03-11 10:05:00,216.61,216.84,215.81,215.92,59528.0,214.6918,214.9197,213.8988,214.0079,59528.0
2021-03-11 10:10:00,215.9,216.37,215.69,216.21,60300.0,213.988,214.4539,213.7799,214.2953,60300.0
2021-03-11 10:15:00,216.26,216.48,215.31,215.45,70831.0,214.3449,214.5629,213.4033,213.542,70831.0
2021-03-11 10:20:00,215.42,216.42,215.29,216.23,103048.0,213.5123,214.5034,213.3834,214.3151,103048.0
2021-03-11 10:25:00,216.23,216.49,215.84,215.88,73765.0,214.3151,214.5728,213.9286,213.9682,73765.0
2021-03-11 10:30:00,215.88,216.36,215.66,216.05,60128.0,213.9682,214.444,213.7502,214.1367,60128.0
2021-03-11 10:35:00,216.1,216.42,215.97,216.38,28247.0,214.1863,214.5034,214.0574,214.4638,28247.0
2021-03-11 10:40:00,216.42,216.75,216.35,216.7,42392.0,214.5034,214.8305,214.4341,214.781,42392.0
2021-03-11 10:45:00,216.71,216.95,216.53,216.95,40915.0,214.7909,215.0287,214.6125,215.0287,40915.0
2021-03-11 10:50:00,216.97,217.09,216.72,216.85,57113.0,215.0486,215.1675,214.8008,214.9296,57113.0
2021-03-11 10:55:00,216.87,217.16,216.5,217.06,43135.0,214.9495,215.2369,214.5827,215.1378,43135.0
2021-03-11 11:00:00,217.1,217.49,217.1,217.33,36498.0,215.1774,215.564,215.1774,215.4054,36498.0
2021-03-11 11:05:00,217.39,217.4,216.91,217.23,23632.0,215.4649,215.4748,214.9891,215.3063,23632.0
2021-03-11 11:10:00,217.29,217.29,216.81,216.87,54788.0,215.3657,215.3657,214.89,214.9495,54788.0
2021-03-11 11:15:00,216.87,217.19,216.69,217.06,43955.0,214.9495,215.2666,214.771,215.1378,43955.0
2021-03-11 11:20:00,217.08,217.17,216.82,216.85,71635.0,215.1576,215.2468,214.8999,214.9296,71635.0
2021-03-11 11:25:00,216.83,216.97,216.61,216.85,48090.0,214.9098,215.0486,214.6918,214.9296,48090.0
2021-03-11 11:30:00,216.87,217.75,216.83,217.68,41648.0,214.9495,215.8217,214.9098,215.7523,41648.0
2021-03-11 11:35:00,217.65,217.89,217.31,217.59,36770.0,215.7225,215.9604,215.3856,215.6631,36770.0
2021-03-11 11:40:00,217.59,217.74,217.43,217.46,50094.0,215.6631,215.8118,215.5045,215.5342,50094.0
2021-03-11 11:45:00,217.49,217.66,217.04,217.31,58271.0,215.564,215.7325,215.1179,215.3856,58271.0
2021-03-11 11:50:00,217.33,217.72,217.32,217.6,48337.0,215.4054,215.7919,215.3955,215.673,48337.0
2021-03-11 11:55:00,217.6,217.74,217.39,217.59,29592.0,215.673,215.8118,215.4649,215.6631,29592.0
2021-03-11 12:00:00,217.64,217.74,217.3,217.74,52547.0,215.7126,215.8118,215.3756,215.8118,52547.0
2021-03-11 12:05:00,217.74,218.07,217.71,217.94,48265.0,215.8118,216.1388,215.782,216.01,48265.0
2021-03-11 12:10:00,217.95,218.17,217.83,217.94,112554.0,216.0199,216.2379,215.901,216.01,112554.0
2021-03-11 12:15:00,217.96,218.05,217.58,217.95,40268.0,216.0298,216.119,215.6532,216.0199,40268.0
2021-03-11 12:20:00,217.95,217.95,217.31,217.34,54125.0,216.0199,216.0199,215.3856,215.4153,54125.0
2021-03-11 12:25:00,217.31,217.33,216.92,217.08,88834.0,215.3856,215.4054,214.999,215.1576,88834.0
2021-03-11 12:30:00,217.08,217.5,216.98,216.99,47144.0,215.1576,215.5739,215.0585,215.0684,47144.0
2021-03-11 12:35:00,216.99,217.23,216.9,217.02,27704.0,215.0684,215.3063,214.9792,215.0981,27704.0
2021-03-11 12:40:00,217.04,217.12,216.84,216.97,34179.0,215.1179,215.1972,214.9197,215.0486,34179.0
2021-03-11 12:45:00,216.99,217.36,216.91,217.29,29810.0,215.0684,215.4351,214.9891,215.3657,29810.0
2021-03-11 12:50:00,217.35,217.4,217.0,217.06,26722.0,215.4252,215.4748,215.0783,215.1378,26722.0
2021-03-11 12:55:00,217.06,217.19,216.91,217.12,58974.0,215.1378,215.2666,214.9891,215.1972,58974.0
2021-03-11 13:00:00,217.09,217.57,217.03,217.56,54746.0,215.1675,215.6433,215.108,215.6333,54746.0
2021-03-11 13:05:00,217.56,217.73,217.18,217.21,42220.0,215.6333,215.8018,215.2567,215.2864,42220.0
2021-03-11 13:10:00,217.23,217.33,216.99,217.12,36583.0,215.3063,215.4054,215.0684,215.1972,36583.0
2021-03-11 13:15:00,217.14,217.34,217.04,217.07,35441.0,215.2171,215.4153,215.1179,215.1477,35441.0
2021-03-11 13:20:00,217.12,217.12,216.23,216.36,94170.0,215.1972,215.1972,214.3151,214.444,94170.0
2021-03-11 13:25:00,216.34,216.54,216.2,216.51,32328.0,214.4241,214.6224,214.2854,214.5926,32328.0
2021-03-11 13:30:00,216.54,216.74,216.35,216.42,33784.0,214.6224,214.8206,214.4341,214.5034,33784.0
2021-03-11 13:35:00,216.39,216.8,216.23,216.78,37484.0,214.4737,214.8801,214.3151,214.8603,37484.0
2021-03-11 13:40:00,216.78,216.98,216.4,216.47,29382.0,214.8603,215.0585,214.4836,214.553,29382.0
2021-03-11 13:45:00,216.49,216.94,216.42,216.9,27997.0,214.5728,215.0188,214.5034,214.9792,27997.0
2021-03-11 13:50:00,216.91,217.24,216.85,217.07,40781.0,214.9891,215.3162,214.9296,215.1477,40781.0
2021-03-11 13:55:00,217.09,217.1,216.54,216.74,35728.0,215.1675,215.1774,214.6224,214.8206,35728.0
2021-03-11 14:00:00,216.78,217.11,216.75,216.97,22495.0,214.8603,215.1873,214.8305,215.0486,22495.0
2021-03-11 14:05:00,216.95,217.2,216.83,216.96,38300.0,215.0287,215.2765,214.9098,215.0387,38300.0
2021-03-11 14:10:00,216.96,217.12,216.88,216.9,29132.0,215.0387,215.1972,214.9594,214.9792,29132.0
2021-03-11 14:15:00,216.98,217.01,216.67,216.72,29595.0,215.0585,215.0882,214.7512,214.8008,29595.0
2021-03-11 14:20:00,216.72,216.91,216.62,216.86,22409.0,214.8008,214.9891,214.7017,214.9395,22409.0
2021-03-11 14:25:00,216.87,217.01,216.66,216.73,30867.0,214.9495,215.0882,214.7413,214.8107,30867.0
2021-03-11 14:30:00,216.73,216.8,216.45,216.58,45577.0,214.8107,214.8801,214.5332,214.662,45577.0
2021-03-11 14:35:00,216.59,216.63,216.34,216.6,40503.0,214.6719,214.7116,214.4241,214.6818,40503.0
2021-03-11 14:40:00,216.62,216.85,216.58,216.79,29380.0,214.7017,214.9296,214.662,214.8702,29380.0
2021-03-11 14:45:00,216.82,216.87,216.49,216.51,25166.0,214.8999,214.9495,214.5728,214.5926,25166.0
2021-03-11 14:50:00,216.51,216.73,216.42,216.66,26067.0,214.5926,214.8107,214.5034,214.7413,26067.0
2021-03-11 14:55:00,216.68,216.71,216.51,216.61,23370.0,214.7611,214.7909,214.5926,214.6918,23370.0
2021-03-11 15:00:00,216.63,216.63,216.26,216.35,71491.0,214.7116,214.7116,214.3449,214.4341,71491.0
2021-03-11 15:05:00,216.34,216.64,216.27,216.57,68049.0,214.4241,214.7215,214.3548,214.6521,68049.0
2021-03-11 15:10:00,216.55,216.84,216.48,216.75,39782.0,214.6323,214.9197,214.5629,214.8305,39782.0
2021-03-11 15:15:00,216.78,216.98,216.73,216.97,43853.0,214.8603,215.0585,214.8107,215.0486,43853.0
2021-03-11 15:20:00,216.94,217.14,216.85,217.02,35448.0,215.0188,215.2171,214.9296,215.0981,35448.0
2021-03-11 15:25:00,217.05,217.05,216.66,216.81,69115.0,215.1279,215.1279,214.7413,214.89,69115.0
2021-03-11 15:30:00,216.81,216.83,216.15,216.22,92575.0,214.89,214.9098,214.2358,214.3052,92575.0
2021-03-11 15:35:00,216.21,216.67,216.08,216.58,76725.0,214.2953,214.7512,214.1665,214.662,76725.0
2021-03-11 15:40:00,216.6,216.8,216.46,216.56,59695.0,214.6818,214.8801,214.5431,214.6422,59695.0
2021-03-11 15:45:00,216.55,216.59,216.28,216.5,60224.0,214.6323,214.6719,214.3647,214.5827,60224.0
2021-03-11 15:50:00,216.47,216.62,216.11,216.36,98158.0,214.553,214.7017,214.1962,214.444,98158.0
2021-03-11 15:55:00,216.29,216.39,215.86,215.95,221428.0,214.3746,214.4737,213.9484,214.0376,221428.0
2021-03-12 09:30:00,213.45,213.85,211.8,211.96,213671.0,211.5597,211.9562,209.9244,210.0829,213671.0
2021-03-12 09:35:00,212.05,212.05,210.51,210.55,118772.0,210.1721,210.1721,208.6458,208.6854,118772.0
2021-03-12 09:40:00,210.51,212.12,210.44,211.87,110711.0,208.6458,210.2415,208.5764,209.9937,110711.0
2021-03-12 09:45:00,211.98,212.33,211.33,211.86,84179.0,210.1028,210.4497,209.4585,209.9838,84179.0
2021-03-12 09:50:00,211.95,212.4,211.8,211.95,58990.0,210.073,210.519,209.9244,210.073,58990.0
2021-03-12 09:55:00,211.95,212.42,211.67,212.36,51016.0,210.073,210.5389,209.7955,210.4794,51016.0
2021-03-12 10:00:00,212.43,212.5,211.78,212.34,41882.0,210.5488,210.6182,209.9045,210.4596,41882.0
2021-03-12 10:05:00,212.31,212.66,212.0,212.1,32102.0,210.4298,210.7767,210.1226,210.2217,32102.0
2021-03-12 10:10:00,212.09,212.12,211.44,211.5,44381.0,210.2118,210.2415,209.5675,209.627,44381.0
2021-03-12 10:15:00,211.48,211.73,210.89,210.9,71061.0,209.6072,209.855,209.0224,209.0323,71061.0
2021-03-12 10:20:00,210.87,211.21,210.29,210.39,86566.0,209.0026,209.3396,208.4277,208.5268,86566.0
2021-03-12 10:25:00,210.34,210.53,210.06,210.33,95008.0,208.4773,208.6656,208.1998,208.4674,95008.0
2021-03-12 10:30:00,210.4,210.87,210.31,210.73,60918.0,208.5368,209.0026,208.4475,208.8638,60918.0
2021-03-12 10:35:00,210.73,210.73,210.21,210.63,38817.0,208.8638,208.8638,208.3484,208.7647,38817.0
2021-03-12 10:40:00,210.59,211.08,210.58,210.7,49870.0,208.7251,209.2107,208.7152,208.8341,49870.0
2021-03-12 10:45:00,210.73,211.1,210.55,210.96,36753.0,208.8638,209.2306,208.6854,209.0918,36753.0
2021-03-12 10:50:00,210.95,210.98,209.95,210.1,114347.0,209.0819,209.1116,208.0907,208.2394,114347.0
2021-03-12 10:55:00,210.15,210.18,209.63,209.95,103449.0,208.289,208.3187,207.7736,208.0907,103449.0
2021-03-12 11:00:00,209.93,210.01,209.31,209.43,141647.0,208.0709,208.1502,207.4564,207.5753,141647.0
2021-03-12 11:05:00,209.44,210.45,209.3,210.21,81441.0,207.5853,208.5863,207.4465,208.3484,81441.0
2021-03-12 11:10:00,210.16,210.42,210.0,210.03,42390.0,208.2989,208.5566,208.1403,208.17,42390.0
2021-03-12 11:15:00,210.04,210.41,210.0,210.11,54632.0,208.1799,208.5467,208.1403,208.2493,54632.0
2021-03-12 11:20:00,210.13,210.48,210.1,210.39,46144.0,208.2691,208.616,208.2394,208.5268,46144.0
2021-03-12 11:25:00,210.38,211.0,210.34,210.96,70037.0,208.5169,209.1314,208.4773,209.0918,70037.0
2021-03-12 11:30:00,210.92,211.54,210.91,211.36,48713.0,209.0521,209.6667,209.0422,209.4883,48713.0
2021-03-12 11:35:00,211.39,212.0,211.16,211.91,58350.0,209.518,210.1226,209.29,210.0334,58350.0
2021-03-12 11:40:00,211.86,212.0,211.55,211.93,32350.0,209.9838,210.1226,209.6766,210.0532,32350.0
2021-03-12 11:45:00,211.98,212.06,211.82,211.83,32861.0,210.1028,210.1821,209.9442,209.9541,32861.0
2021-03-12 11:50:00,211.82,212.43,211.69,212.19,35728.0,209.9442,210.5488,209.8153,210.3109,35728.0
2021-03-12 11:55:00,212.22,212.23,211.93,212.0,25651.0,210.3406,210.3505,210.0532,210.1226,25651.0
2021-03-12 12:00:00,212.03,212.26,211.79,211.94,25794.0,210.1523,210.3803,209.9144,210.0631,25794.0
2021-03-12 12:05:00,211.89,212.13,211.77,211.97,44186.0,210.0136,210.2514,209.8946,210.0928,44186.0
2021-03-12 12:10:00,211.96,212.38,211.81,212.31,19681.0,210.0829,210.4992,209.9343,210.4298,19681.0
2021-03-12 12:15:00,212.37,212.49,212.23,212.41,27497.0,210.4893,210.6082,210.3505,210.529,27497.0
2021-03-12 12:20:00,212.41,212.42,212.15,212.33,21722.0,210.529,210.5389,210.2713,210.4497,21722.0
2021-03-12 12:25:00,212.33,212.49,212.19,212.33,34058.0,210.4497,210.6082,210.3109,210.4497,34058.0
2021-03-12 12:30:00,212.35,212.92,212.34,212.86,36147.0,210.4695,211.0344,210.4596,210.975,36147.0
2021-03-12 12:35:00,212.88,212.88,212.42,212.66,23405.0,210.9948,210.9948,210.5389,210.7767,23405.0
2021-03-12 12:40:00,212.68,212.76,212.19,212.36,19577.0,210.7966,210.8759,210.3109,210.4794,19577.0
2021-03-12 12:45:00,212.36,212.5,212.17,212.23,22420.0,210.4794,210.6182,210.2911,210.3505,22420.0
2021-03-12 12:50:00,212.2,212.3,211.66,211.68,40099.0,210.3208,210.4199,209.7856,209.8054,40099.0
2021-03-12 12:55:00,211.68,211.8,211.55,211.77,37008.0,209.8054,209.9244,209.6766,209.8946,37008.0
2021-03-12 13:00:00,211.79,212.0,211.54,212.0,29409.0,209.9144,210.1226,209.6667,210.1226,29409.0
2021-03-12 13:05:00,212.06,212.22,211.99,212.12,20266.0,210.1821,210.3406,210.1127,210.2415,20266.0
2021-03-12 13:10:00,212.15,212.3,211.9,212.18,17349.0,210.2713,210.4199,210.0235,210.301,17349.0
2021-03-12 13:15:00,212.19,212.23,211.98,212.1,29369.0,210.3109,210.3505,210.1028,210.2217,29369.0
2021-03-12 13:20:00,212.12,212.17,212.0,212.16,25881.0,210.2415,210.2911,210.1226,210.2812,25881.0
2021-03-12 13:25:00,212.15,212.5,212.13,212.45,26665.0,210.2713,210.6182,210.2514,210.5686,26665.0
2021-03-12 13:30:00,212.48,212.59,212.44,212.49,24617.0,210.5983,210.7074,210.5587,210.6082,24617.0
2021-03-12 13:35:00,212.47,212.65,212.38,212.65,22298.0,210.5884,210.7668,210.4992,210.7668,22298.0
2021-03-12 13:40:00,212.6,212.87,212.54,212.59,35457.0,210.7173,210.9849,210.6578,210.7074,35457.0
2021-03-12 13:45:00,212.53,212.53,212.23,212.28,23217.0,210.6479,210.6479,210.3505,210.4001,23217.0
2021-03-12 13:50:00,212.27,212.54,212.17,212.3,16482.0,210.3902,210.6578,210.2911,210.4199,16482.0
2021-03-12 13:55:00,212.3,212.44,212.24,212.36,16991.0,210.4199,210.5587,210.3605,210.4794,16991.0
2021-03-12 14:00:00,212.36,212.55,212.17,212.19,25496.0,210.4794,210.6677,210.2911,210.3109,25496.0
2021-03-12 14:05:00,212.19,212.41,212.06,212.3,31309.0,210.3109,210.529,210.1821,210.4199,31309.0
2021-03-12 14:10:00,212.33,212.48,212.23,212.37,16699.0,210.4497,210.5983,210.3505,210.4893,16699.0
2021-03-12 14:15:00,212.36,212.49,212.26,212.41,17087.0,210.4794,210.6082,210.3803,210.529,17087.0
2021-03-12 14:20:00,212.38,212.38,212.15,212.25,14562.0,210.4992,210.4992,210.2713,210.3704,14562.0
2021-03-12 14:25:00,212.25,212.31,212.12,212.25,16501.0,210.3704,210.4298,210.2415,210.3704,16501.0
2021-03-12 14:30:00,212.26,212.29,212.04,212.2,16202.0,210.3803,210.41,210.1622,210.3208,16202.0
2021-03-12 14:35:00,212.19,212.44,212.16,212.27,17565.0,210.3109,210.5587,210.2812,210.3902,17565.0
2021-03-12 14:40:00,212.32,212.76,212.29,212.76,21477.0,210.4397,210.8759,210.41,210.8759,21477.0
2021-03-12 14:45:00,212.78,212.94,212.68,212.81,22760.0,210.8957,211.0543,210.7966,210.9254,22760.0
2021-03-12 14:50:00,212.83,212.9,212.55,212.76,20453.0,210.9452,211.0146,210.6677,210.8759,20453.0
2021-03-12 14:55:00,212.74,212.75,212.42,212.44,33777.0,210.856,210.8659,210.5389,210.5587,33777.0
2021-03-12 15:00:00,212.44,212.5,212.19,212.22,27600.0,210.5587,210.6182,210.3109,210.3406,27600.0
2021-03-12 15:05:00,212.21,212.27,212.14,212.2,34615.0,210.3307,210.3902,210.2613,210.3208,34615.0
2021-03-12 15:10:00,212.15,212.23,211.96,212.1,87378.0,210.2713,210.3505,210.0829,210.2217,87378.0
2021-03-12 15:15:00,212.13,212.26,212.1,212.23,21313.0,210.2514,210.3803,210.2217,210.3505,21313.0
2021-03-12 15:20:00,212.21,212.54,212.13,212.5,25903.0,210.3307,210.6578,210.2514,210.6182,25903.0
2021-03-12 15:25:00,212.49,212.55,212.21,212.24,22675.0,210.6082,210.6677,210.3307,210.3605,22675.0
2021-03-12 15:30:00,212.27,212.35,212.16,212.2,36774.0,210.3902,210.4695,210.2812,210.3208,36774.0
2021-03-12 15:35:00,212.2,212.53,212.15,212.4,63962.0,210.3208,210.6479,210.2713,210.519,63962.0
2021-03-12 15:40:00,212.38,212.74,212.37,212.67,51362.0,210.4992,210.856,210.4893,210.7866,51362.0
2021-03-12 15:45:00,212.67,212.84,212.61,212.7,74380.0,210.7866,210.9551,210.7272,210.8164,74380.0
2021-03-12 15:50:00,212.67,212.7,212.38,212.38,88790.0,210.7866,210.8164,210.4992,210.4992,88790.0
2021-03-12 15:55:00,212.42,212.55,212.08,212.1,259682.0,210.5389,210.6677,210.2019,210.2217,259682.0
2021-03-15 09:30:00,211.85,212.03,210.69,211.13,161695.0,209.9739,210.1523,208.8242,209.2603,161695.0
2021-03-15 09:35:00,211.13,211.81,210.78,210.91,52797.0,209.2603,209.9343,208.9134,209.0422,52797.0
2021-03-15 09:40:00,210.79,211.08,210.32,210.52,57248.0,208.9233,209.2107,208.4575,208.6557,57248.0
2021-03-15 09:45:00,210.45,211.49,210.4,210.93,104150.0,208.5863,209.6171,208.5368,209.0621,104150.0
2021-03-15 09:50:00,210.92,211.42,210.84,211.11,49627.0,209.0521,209.5477,208.9729,209.2405,49627.0
2021-03-15 09:55:00,211.19,211.23,210.6,210.7,70207.0,209.3198,209.3594,208.735,208.8341,70207.0
2021-03-15 10:00:00,210.7,210.92,210.41,210.64,86963.0,208.8341,209.0521,208.5467,208.7746,86963.0
2021-03-15 10:05:00,210.62,210.77,210.35,210.57,71098.0,208.7548,208.9035,208.4872,208.7052,71098.0
2021-03-15 10:10:00,210.58,211.3,210.48,210.96,99982.0,208.7152,209.4288,208.616,209.0918,99982.0
2021-03-15 10:15:00,210.91,211.07,210.7,210.74,59408.0,209.0422,209.2008,208.8341,208.8737,59408.0
2021-03-15 10:20:00,210.72,210.81,210.04,210.13,59614.0,208.8539,208.9431,208.1799,208.2691,59614.0
2021-03-15 10:25:00,210.15,210.23,209.81,209.93,75133.0,208.289,208.3683,207.952,208.0709,75133.0
2021-03-15 10:30:00,210.0,210.16,209.79,209.86,54016.0,208.1403,208.2989,207.9322,208.0015,54016.0
2021-03-15 10:35:00,209.86,210.29,209.62,210.2,174627.0,208.0015,208.4277,207.7637,208.3385,174627.0
2021-03-15 10:40:00,210.17,211.22,210.16,211.11,74415.0,208.3088,209.3495,208.2989,209.2405,74415.0
2021-03-15 10:45:00,211.1,211.55,211.1,211.38,140544.0,209.2306,209.6766,209.2306,209.5081,140544.0
2021-03-15 10:50:00,211.4,211.4,210.98,211.03,94047.0,209.5279,209.5279,209.1116,209.1612,94047.0
2021-03-15 10:55:00,210.98,211.1,210.72,211.03,88477.0,209.1116,209.2306,208.8539,209.1612,88477.0
2021-03-15 11:00:00,211.0,211.18,210.86,211.01,43984.0,209.1314,209.3098,208.9927,209.1413,43984.0
2021-03-15 11:05:00,211.01,211.1,210.81,210.95,39543.0,209.1413,209.2306,208.9431,209.0819,39543.0
2021-03-15 11:10:00,210.95,211.17,210.71,210.99,76277.0,209.0819,209.2999,208.844,209.1215,76277.0
2021-03-15 11:15:00,210.99,211.05,210.72,210.74,36053.0,209.1215,209.181,208.8539,208.8737,36053.0
2021-03-15 11:20:00,210.72,210.74,210.11,210.31,51350.0,208.8539,208.8737,208.2493,208.4475,51350.0
2021-03-15 11:25:00,210.34,210.48,210.06,210.26,46871.0,208.4773,208.616,208.1998,208.398,46871.0
2021-03-15 11:30:00,210.22,210.26,209.88,209.88,50883.0,208.3583,208.398,208.0214,208.0214,50883.0
2021-03-15 11:35:00,209.88,209.97,209.5,209.73,59593.0,208.0214,208.1106,207.6447,207.8727,59593.0
2021-03-15 11:40:00,209.82,210.18,209.8,210.12,34715.0,207.9619,208.3187,207.9421,208.2592,34715.0
2021-03-15 11:45:00,210.11,210.47,210.08,210.18,28410.0,208.2493,208.6061,208.2196,208.3187,28410.0
2021-03-15 11:50:00,210.21,210.37,210.04,210.27,28229.0,208.3484,208.507,208.1799,208.4079,28229.0
2021-03-15 11:55:00,210.29,210.52,210.19,210.37,49104.0,208.4277,208.6557,208.3286,208.507,49104.0
2021-03-15 12:00:00,210.32,210.45,210.05,210.15,67476.0,208.4575,208.5863,208.1899,208.289,67476.0
2021-03-15 12:05:00,210.1,210.86,210.06,210.81,80718.0,208.2394,208.9927,208.1998,208.9431,80718.0
2021-03-15 12:10:00,210.78,210.91,210.5,210.88,32578.0,208.9134,209.0422,208.6359,209.0125,32578.0
2021-03-15 12:15:00,210.91,210.97,210.7,210.9,29600.0,209.0422,209.1017,208.8341,209.0323,29600.0
2021-03-15 12:20:00,210.89,211.37,210.88,211.35,38025.0,209.0224,209.4982,209.0125,209.4783,38025.0
2021-03-15 12:25:00,211.36,211.37,211.14,211.24,19639.0,209.4883,209.4982,209.2702,209.3693,19639.0
2021-03-15 12:30:00,211.18,211.7,211.14,211.54,36884.0,209.3098,209.8252,209.2702,209.6667,36884.0
2021-03-15 12:35:00,211.56,211.63,211.19,211.19,10892.0,209.6865,209.7559,209.3198,209.3198,10892.0
2021-03-15 12:40:00,211.22,211.27,211.02,211.06,18131.0,209.3495,209.399,209.1513,209.1909,18131.0
2021-03-15 12:45:00,211.05,211.31,210.96,211.17,13979.0,209.181,209.4387,209.0918,209.2999,13979.0
2021-03-15 12:50:00,211.16,211.16,210.92,211.09,11750.0,209.29,209.29,209.0521,209.2206,11750.0
2021-03-15 12:55:00,211.05,211.39,211.05,211.31,23902.0,209.181,209.518,209.181,209.4387,23902.0
2021-03-15 13:00:00,211.4,211.54,211.26,211.5,11649.0,209.5279,209.6667,209.3891,209.627,11649.0
2021-03-15 13:05:00,211.45,211.48,211.26,211.28,12635.0,209.5775,209.6072,209.3891,209.409,12635.0
2021-03-15 13:10:00,211.29,211.34,211.07,211.26,15739.0,209.4189,209.4684,209.2008,209.3891,15739.0
2021-03-15 13:15:00,211.23,211.27,210.99,211.03,20862.0,209.3594,209.399,209.1215,209.1612,20862.0
2021-03-15 13:20:00,211.02,211.06,210.7,210.83,110483.0,209.1513,209.1909,208.8341,208.9629,110483.0
2021-03-15 13:25:00,210.83,210.9,210.75,210.78,33851.0,208.9629,209.0323,208.8837,208.9134,33851.0
2021-03-15 13:30:00,210.82,210.87,210.67,210.7,27242.0,208.953,209.0026,208.8044,208.8341,27242.0
2021-03-15 13:35:00,210.72,210.82,210.6,210.78,20245.0,208.8539,208.953,208.735,208.9134,20245.0
2021-03-15 13:40:00,210.78,210.87,210.77,210.82,52800.0,208.9134,209.0026,208.9035,208.953,52800.0
2021-03-15 13:45:00,210.82,210.9,210.72,210.72,49398.0,208.953,209.0323,208.8539,208.8539,49398.0
2021-03-15 13:50:00,210.73,211.25,210.66,210.95,54025.0,208.8638,209.3792,208.7944,209.0819,54025.0
2021-03-15 13:55:00,211.01,211.01,210.86,210.91,7608.0,209.1413,209.1413,208.9927,209.0422,7608.0
2021-03-15 14:00:00,210.97,211.24,210.97,211.19,13378.0,209.1017,209.3693,209.1017,209.3198,13378.0
2021-03-15 14:05:00,211.17,211.37,211.09,211.33,9815.0,209.2999,209.4982,209.2206,209.4585,9815.0
2021-03-15 14:10:00,211.31,211.39,211.2,211.35,9904.0,209.4387,209.518,209.3297,209.4783,9904.0
2021-03-15 14:15:00,211.35,211.5,211.28,211.42,22146.0,209.4783,209.627,209.409,209.5477,22146.0
2021-03-15 14:20:00,211.4,211.55,211.32,211.46,34470.0,209.5279,209.6766,209.4486,209.5874,34470.0
2021-03-15 14:25:00,211.45,211.48,211.16,211.23,33236.0,209.5775,209.6072,209.29,209.3594,33236.0
2021-03-15 14:30:00,211.24,211.42,211.2,211.25,54922.0,209.3693,209.5477,209.3297,209.3792,54922.0
2021-03-15 14:35:00,211.21,211.31,211.14,211.22,24540.0,209.3396,209.4387,209.2702,209.3495,24540.0
2021-03-15 14:40:00,211.2,211.3,211.13,211.24,16905.0,209.3297,209.4288,209.2603,209.3693,16905.0
2021-03-15 14:45:00,211.26,211.6,211.22,211.58,22601.0,209.3891,209.7261,209.3495,209.7063,22601.0
2021-03-15 14:50:00,211.56,211.64,211.33,211.57,17802.0,209.6865,209.7658,209.4585,209.6964,17802.0
2021-03-15 14:55:00,211.63,211.73,211.43,211.53,24582.0,209.7559,209.855,209.5576,209.6567,24582.0
2021-03-15 15:00:00,211.53,211.56,211.36,211.38,26130.0,209.6567,209.6865,209.4883,209.5081,26130.0
2021-03-15 15:05:00,211.4,211.61,211.34,211.59,28584.0,209.5279,209.736,209.4684,209.7162,28584.0
2021-03-15 15:10:00,211.65,211.81,211.51,211.56,23148.0,209.7757,209.9343,209.6369,209.6865,23148.0
2021-03-15 15:15:00,211.53,211.64,211.44,211.44,31418.0,209.6567,209.7658,209.5675,209.5675,31418.0
2021-03-15 15:20:00,211.45,211.51,211.23,211.31,40429.0,209.5775,209.6369,209.3594,209.4387,40429.0
2021-03-15 15:25:00,211.3,211.48,211.16,211.31,37768.0,209.4288,209.6072,209.29,209.4387,37768.0
2021-03-15 15:30:00,211.29,211.34,211.12,211.19,44094.0,209.4189,209.4684,209.2504,209.3198,44094.0
2021-03-15 15:35:00,211.18,211.51,211.18,211.5,44135.0,209.3098,209.6369,209.3098,209.627,44135.0
2021-03-15 15:40:00,211.45,211.57,211.41,211.55,43231.0,209.5775,209.6964,209.5378,209.6766,43231.0
2021-03-15 15:45:00,211.52,211.94,211.51,211.78,87571.0,209.6468,210.0631,209.6369,209.9045,87571.0
2021-03-15 15:50:00,211.58,212.4,211.58,212.38,119462.0,209.7063,210.519,209.7063,210.4992,119462.0
2021-03-15 15:55:00,212.4,212.94,212.32,212.8,208187.0,210.519,211.0543,210.4397,210.9155,208187.0
2021-03-16 09:30:00,214.67,215.21,213.77,214.72,145616.0,212.7689,213.3042,211.8769,212.8185,145616.0
2021-03-16 09:35:00,214.74,215.95,214.74,215.33,114638.0,212.8383,214.0376,212.8383,213.4231,114638.0
2021-03-16 09:40:00,215.34,215.67,214.97,215.66,87810.0,213.433,213.7601,213.0663,213.7502,87810.0
2021-03-16 09:45:00,215.64,216.69,215.64,216.59,108711.0,213.7303,214.771,213.7303,214.6719,108711.0
2021-03-16 09:50:00,216.61,216.68,215.84,216.25,68003.0,214.6918,214.7611,213.9286,214.3349,68003.0
2021-03-16 09:55:00,216.25,216.6,216.19,216.5,64756.0,214.3349,214.6818,214.2755,214.5827,64756.0
2021-03-16 10:00:00,216.52,216.65,216.01,216.28,59849.0,214.6026,214.7314,214.0971,214.3647,59849.0
2021-03-16 10:05:00,216.27,216.39,216.04,216.36,41205.0,214.3548,214.4737,214.1268,214.444,41205.0
2021-03-16 10:10:00,216.36,216.42,215.55,215.87,41508.0,214.444,214.5034,213.6411,213.9583,41508.0
2021-03-16 10:15:00,215.92,216.05,215.72,215.95,29644.0,214.0079,214.1367,213.8096,214.0376,29644.0
2021-03-16 10:20:00,215.91,216.24,215.84,215.84,55379.0,213.998,214.325,213.9286,213.9286,55379.0
2021-03-16 10:25:00,215.8,216.02,215.7,215.96,66741.0,213.8889,214.107,213.7898,214.0475,66741.0
2021-03-16 10:30:00,215.99,216.28,215.83,216.12,47716.0,214.0772,214.3647,213.9187,214.2061,47716.0
2021-03-16 10:35:00,216.13,216.16,215.96,216.0,86693.0,214.216,214.2457,214.0475,214.0872,86693.0
2021-03-16 10:40:00,216.0,216.26,215.75,215.8,37152.0,214.0872,214.3449,213.8394,213.8889,37152.0
2021-03-16 10:45:00,215.84,216.07,215.75,216.01,35417.0,213.9286,214.1565,213.8394,214.0971,35417.0
2021-03-16 10:50:00,216.01,216.06,215.87,216.05,121257.0,214.0971,214.1466,213.9583,214.1367,121257.0
2021-03-16 10:55:00,216.05,216.11,215.82,215.84,55404.0,214.1367,214.1962,213.9088,213.9286,55404.0
2021-03-16 11:00:00,215.84,215.84,215.0,215.5,69349.0,213.9286,213.9286,213.096,213.5916,69349.0
2021-03-16 11:05:00,215.55,215.57,215.02,215.28,36794.0,213.6411,213.661,213.1158,213.3735,36794.0
2021-03-16 11:10:00,215.28,215.81,215.28,215.71,38733.0,213.3735,213.8988,213.3735,213.7997,38733.0
2021-03-16 11:15:00,215.69,215.76,215.2,215.49,43436.0,213.7799,213.8493,213.2942,213.5817,43436.0
2021-03-16 11:20:00,215.49,215.74,215.36,215.74,38483.0,213.5817,213.8295,213.4528,213.8295,38483.0
2021-03-16 11:25:00,215.7,215.81,215.51,215.62,44879.0,213.7898,213.8988,213.6015,213.7105,44879.0
2021-03-16 11:30:00,215.65,215.82,215.5,215.72,28916.0,213.7403,213.9088,213.5916,213.8096,28916.0
2021-03-16 11:35:00,215.71,216.04,215.62,215.94,36070.0,213.7997,214.1268,213.7105,214.0277,36070.0
2021-03-16 11:40:00,215.95,216.05,215.73,215.92,50793.0,214.0376,214.1367,213.8196,214.0079,50793.0
2021-03-16 11:45:00,215.86,215.9,215.46,215.74,17743.0,213.9484,213.988,213.5519,213.8295,17743.0
2021-03-16 11:50:00,215.71,215.91,215.62,215.81,42471.0,213.7997,213.998,213.7105,213.8988,42471.0
2021-03-16 11:55:00,215.81,215.81,215.46,215.58,30741.0,213.8988,213.8988,213.5519,213.6709,30741.0
2021-03-16 12:00:00,215.56,215.77,215.2,215.36,43984.0,213.6511,213.8592,213.2942,213.4528,43984.0
2021-03-16 12:05:00,215.36,215.47,215.1,215.31,17309.0,213.4528,213.5619,213.1951,213.4033,17309.0
2021-03-16 12:10:00,215.3,215.38,214.9,215.01,48890.0,213.3934,213.4727,212.9969,213.1059,48890.0
2021-03-16 12:15:00,215.01,215.13,214.89,215.0,50484.0,213.1059,213.2249,212.987,213.096,50484.0
2021-03-16 12:20:00,215.01,215.03,214.5,214.54,48292.0,213.1059,213.1257,212.6004,212.6401,48292.0
2021-03-16 12:25:00,214.5,214.65,214.25,214.45,37276.0,212.6004,212.7491,212.3527,212.5509,37276.0
2021-03-16 12:30:00,214.49,214.97,214.42,214.93,22810.0,212.5905,213.0663,212.5212,213.0266,22810.0
2021-03-16 12:35:00,214.91,215.0,214.64,214.82,25220.0,213.0068,213.096,212.7392,212.9176,25220.0
2021-03-16 12:40:00,214.82,215.3,214.78,215.16,21109.0,212.9176,213.3934,212.878,213.2546,21109.0
2021-03-16 12:45:00,215.17,215.34,215.08,215.12,19753.0,213.2645,213.433,213.1753,213.215,19753.0
2021-03-16 12:50:00,215.1,215.12,214.87,214.97,18195.0,213.1951,213.215,212.9672,213.0663,18195.0
2021-03-16 12:55:00,214.92,215.18,214.92,215.1,51017.0,213.0167,213.2744,213.0167,213.1951,51017.0
2021-03-16 13:00:00,215.09,215.42,215.05,215.21,25845.0,213.1852,213.5123,213.1456,213.3042,25845.0
2021-03-16 13:05:00,215.19,215.53,215.1,215.5,24503.0,213.2843,213.6213,213.1951,213.5916,24503.0
2021-03-16 13:10:00,215.49,215.64,215.38,215.53,21922.0,213.5817,213.7303,213.4727,213.6213,21922.0
2021-03-16 13:15:00,215.46,215.69,215.33,215.68,19664.0,213.5519,213.7799,213.4231,213.77,19664.0
2021-03-16 13:20:00,215.64,215.68,215.22,215.4,27163.0,213.7303,213.77,213.3141,213.4925,27163.0
2021-03-16 13:25:00,215.38,215.52,215.06,215.07,13005.0,213.4727,213.6114,213.1555,213.1654,13005.0
2021-03-16 13:30:00,215.06,215.06,214.75,214.78,23419.0,213.1555,213.1555,212.8482,212.878,23419.0
2021-03-16 13:35:00,214.75,214.81,214.42,214.54,21500.0,212.8482,212.9077,212.5212,212.6401,21500.0
2021-03-16 13:40:00,214.5,214.66,214.36,214.37,19804.0,212.6004,212.759,212.4617,212.4716,19804.0
2021-03-16 13:45:00,214.35,214.5,214.26,214.34,21696.0,212.4518,212.6004,212.3626,212.4419,21696.0
2021-03-16 13:50:00,214.3,214.54,214.26,214.33,12017.0,212.4022,212.6401,212.3626,212.4319,12017.0
2021-03-16 13:55:00,214.33,214.67,214.06,214.51,23051.0,212.4319,212.7689,212.1643,212.6104,23051.0
2021-03-16 14:00:00,214.52,214.92,214.52,214.82,17334.0,212.6203,213.0167,212.6203,212.9176,17334.0
2021-03-16 14:05:00,214.81,214.86,214.09,214.28,27483.0,212.9077,212.9573,212.1941,212.3824,27483.0
2021-03-16 14:10:00,214.28,214.78,214.26,214.7,16249.0,212.3824,212.878,212.3626,212.7987,16249.0
2021-03-16 14:15:00,214.7,214.77,214.56,214.58,18812.0,212.7987,212.8681,212.6599,212.6797,18812.0
2021-03-16 14:20:00,214.54,214.55,214.08,214.21,23934.0,212.6401,212.65,212.1842,212.313,23934.0
2021-03-16 14:25:00,214.18,214.2,213.63,213.86,36116.0,212.2833,212.3031,211.7381,211.9661,36116.0
2021-03-16 14:30:00,213.83,214.28,213.73,213.94,37220.0,211.9364,212.3824,211.8373,212.0454,37220.0
2021-03-16 14:35:00,213.93,214.04,213.7,213.78,25307.0,212.0355,212.1445,211.8075,211.8868,25307.0
2021-03-16 14:40:00,213.83,213.93,213.47,213.67,57535.0,211.9364,212.0355,211.5796,211.7778,57535.0
2021-03-16 14:45:00,213.7,214.21,213.67,214.15,42274.0,211.8075,212.313,211.7778,212.2535,42274.0
2021-03-16 14:50:00,214.17,214.43,214.12,214.24,22228.0,212.2734,212.5311,212.2238,212.3427,22228.0
2021-03-16 14:55:00,214.2,214.54,214.19,214.48,19994.0,212.3031,212.6401,212.2932,212.5806,19994.0
2021-03-16 15:00:00,214.47,214.68,214.21,214.68,31406.0,212.5707,212.7788,212.313,212.7788,31406.0
2021-03-16 15:05:00,214.63,214.83,214.52,214.56,31232.0,212.7293,212.9275,212.6203,212.6599,31232.0
2021-03-16 15:10:00,214.54,214.79,214.5,214.67,25775.0,212.6401,212.8879,212.6004,212.7689,25775.0
2021-03-16 15:15:00,214.64,214.88,214.56,214.82,25173.0,212.7392,212.9771,212.6599,212.9176,25173.0
2021-03-16 15:20:00,214.85,214.99,214.8,214.97,31892.0,212.9473,213.0861,212.8978,213.0663,31892.0
2021-03-16 15:25:00,214.99,215.13,214.69,214.85,28751.0,213.0861,213.2249,212.7888,212.9473,28751.0
2021-03-16 15:30:00,214.86,215.43,214.79,215.4,40746.0,212.9573,213.5222,212.8879,213.4925,40746.0
2021-03-16 15:35:00,215.4,215.57,215.13,215.36,45440.0,213.4925,213.661,213.2249,213.4528,45440.0
2021-03-16 15:40:00,215.35,215.85,215.25,215.61,65239.0,213.4429,213.9385,213.3438,213.7006,65239.0
2021-03-16 15:45:00,215.64,215.69,214.91,214.92,56306.0,213.7303,213.7799,213.0068,213.0167,56306.0
2021-03-16 15:50:00,214.95,215.33,214.94,215.05,89317.0,213.0465,213.4231,213.0365,213.1456,89317.0
2021-03-16 15:55:00,215.03,215.03,214.38,214.48,318760.0,213.1257,213.1257,212.4815,212.5806,318760.0
2021-03-17 09:30:00,213.52,213.68,211.78,212.42,165257.0,211.6291,211.7877,209.9045,210.5389,165257.0
2021-03-17 09:35:00,212.4,212.54,211.44,211.5,68635.0,210.519,210.6578,209.5675,209.627,68635.0
2021-03-17 09:40:00,211.6,212.3,211.23,212.19,89545.0,209.7261,210.4199,209.3594,210.3109,89545.0
2021-03-17 09:45:00,212.25,212.71,211.85,212.59,84480.0,210.3704,210.8263,209.9739,210.7074,84480.0
2021-03-17 09:50:00,212.57,213.06,212.43,212.51,72070.0,210.6875,211.1732,210.5488,210.6281,72070.0
2021-03-17 09:55:00,212.45,213.02,212.23,212.87,59957.0,210.5686,211.1335,210.3505,210.9849,59957.0
2021-03-17 10:00:00,212.87,213.33,212.77,213.03,71547.0,210.9849,211.4408,210.8858,211.1435,71547.0
2021-03-17 10:05:00,213.01,213.09,212.44,212.58,73828.0,211.1236,211.2029,210.5587,210.6974,73828.0
2021-03-17 10:10:00,212.6,212.84,212.5,212.63,65445.0,210.7173,210.9551,210.6182,210.747,65445.0
2021-03-17 10:15:00,212.63,212.92,212.45,212.75,64586.0,210.747,211.0344,210.5686,210.8659,64586.0
2021-03-17 10:20:00,212.78,212.94,212.42,212.82,47058.0,210.8957,211.0543,210.5389,210.9353,47058.0
2021-03-17 10:25:00,212.86,213.0,212.43,212.46,44156.0,210.975,211.1137,210.5488,210.5785,44156.0
2021-03-17 10:30:00,212.43,212.78,212.1,212.72,46575.0,210.5488,210.8957,210.2217,210.8362,46575.0
2021-03-17 10:35:00,212.75,213.04,212.47,212.48,50635.0,210.8659,211.1534,210.5884,210.5983,50635.0
2021-03-17 10:40:00,212.44,212.46,211.71,211.86,38610.0,210.5587,210.5785,209.8352,209.9838,38610.0
2021-03-17 10:45:00,211.85,212.13,211.75,212.07,29372.0,209.9739,210.2514,209.8748,210.192,29372.0
2021-03-17 10:50:00,211.99,212.48,211.89,212.47,40223.0,210.1127,210.5983,210.0136,210.5884,40223.0
2021-03-17 10:55:00,212.48,212.52,212.15,212.35,31359.0,210.5983,210.638,210.2713,210.4695,31359.0
2021-03-17 11:00:00,212.36,212.36,211.88,212.15,23274.0,210.4794,210.4794,210.0036,210.2713,23274.0
2021-03-17 11:05:00,212.15,212.22,211.88,212.09,41209.0,210.2713,210.3406,210.0036,210.2118,41209.0
2021-03-17 11:10:00,212.06,212.38,211.96,211.96,26138.0,210.1821,210.4992,210.0829,210.0829,26138.0
2021-03-17 11:15:00,211.9,212.35,211.86,212.34,23302.0,210.0235,210.4695,209.9838,210.4596,23302.0
2021-03-17 11:20:00,212.36,212.5,212.13,212.22,24389.0,210.4794,210.6182,210.2514,210.3406,24389.0
2021-03-17 11:25:00,212.25,212.38,212.08,212.24,19478.0,210.3704,210.4992,210.2019,210.3605,19478.0
2021-03-17 11:30:00,212.21,212.21,211.6,211.71,26353.0,210.3307,210.3307,209.7261,209.8352,26353.0
2021-03-17 11:35:00,211.64,211.84,211.4,211.48,33579.0,209.7658,209.964,209.5279,209.6072,33579.0
2021-03-17 11:40:00,211.47,211.7,211.25,211.45,70327.0,209.5973,209.8252,209.3792,209.5775,70327.0
2021-03-17 11:45:00,211.52,211.85,211.5,211.68,19680.0,209.6468,209.9739,209.627,209.8054,19680.0
2021-03-17 11:50:00,211.65,211.83,211.65,211.68,21810.0,209.7757,209.9541,209.7757,209.8054,21810.0
2021-03-17 11:55:00,211.66,211.71,211.13,211.18,31301.0,209.7856,209.8352,209.2603,209.3098,31301.0
2021-03-17 12:00:00,211.19,211.27,210.86,210.94,60210.0,209.3198,209.399,208.9927,209.072,60210.0
2021-03-17 12:05:00,210.97,211.26,210.91,211.16,23285.0,209.1017,209.3891,209.0422,209.29,23285.0
2021-03-17 12:10:00,211.16,211.17,210.95,211.0,19482.0,209.29,209.2999,209.0819,209.1314,19482.0
2021-03-17 12:15:00,211.03,211.66,211.03,211.58,38198.0,209.1612,209.7856,209.1612,209.7063,38198.0
2021-03-17 12:20:00,211.56,211.71,211.45,211.5,23266.0,209.6865,209.8352,209.5775,209.627,23266.0
2021-03-17 12:25:00,211.51,211.82,211.44,211.74,18464.0,209.6369,209.9442,209.5675,209.8649,18464.0
2021-03-17 12:30:00,211.69,211.74,210.89,211.39,23847.0,209.8153,209.8649,209.0224,209.518,23847.0
2021-03-17 12:35:00,211.42,211.68,211.42,211.5,13131.0,209.5477,209.8054,209.5477,209.627,13131.0
2021-03-17 12:40:00,211.52,211.62,211.16,211.36,22885.0,209.6468,209.7459,209.29,209.4883,22885.0
2021-03-17 12:45:00,211.32,211.6,211.32,211.5,12945.0,209.4486,209.7261,209.4486,209.627,12945.0
2021-03-17 12:50:00,211.46,211.74,211.46,211.61,13494.0,209.5874,209.8649,209.5874,209.736,13494.0
2021-03-17 12:55:00,211.62,211.73,211.27,211.38,18602.0,209.7459,209.855,209.399,209.5081,18602.0
2021-03-17 13:00:00,211.34,211.55,211.24,211.49,20254.0,209.4684,209.6766,209.3693,209.6171,20254.0
2021-03-17 13:05:00,211.51,211.63,211.26,211.4,12680.0,209.6369,209.7559,209.3891,209.5279,12680.0
2021-03-17 13:10:00,211.38,211.52,211.2,211.29,21715.0,209.5081,209.6468,209.3297,209.4189,21715.0
2021-03-17 13:15:00,211.27,211.47,211.04,211.47,34904.0,209.399,209.5973,209.1711,209.5973,34904.0
2021-03-17 13:20:00,211.43,211.48,211.14,211.22,61602.0,209.5576,209.6072,209.2702,209.3495,61602.0
2021-03-17 13:25:00,211.25,211.47,211.22,211.38,26513.0,209.3792,209.5973,209.3495,209.5081,26513.0
2021-03-17 13:30:00,211.41,211.42,211.15,211.26,12401.0,209.5378,209.5477,209.2801,209.3891,12401.0
2021-03-17 13:35:00,211.27,211.63,211.27,211.54,25164.0,209.399,209.7559,209.399,209.6667,25164.0
2021-03-17 13:40:00,211.55,211.55,211.18,211.21,14626.0,209.6766,209.6766,209.3098,209.3396,14626.0
2021-03-17 13:45:00,211.21,211.27,211.11,211.16,19305.0,209.3396,209.399,209.2405,209.29,19305.0
2021-03-17 13:50:00,211.11,211.11,210.89,210.95,31085.0,209.2405,209.2405,209.0224,209.0819,31085.0
2021-03-17 13:55:00,210.97,211.21,210.92,211.13,42472.0,209.1017,209.3396,209.0521,209.2603,42472.0
2021-03-17 14:00:00,211.14,212.74,211.14,211.95,87285.0,209.2702,210.856,209.2702,210.073,87285.0
2021-03-17 14:05:00,212.17,212.45,212.06,212.21,36219.0,210.2911,210.5686,210.1821,210.3307,36219.0
2021-03-17 14:10:00,212.22,213.2,212.21,213.0,66325.0,210.3406,211.312,210.3307,211.1137,66325.0
2021-03-17 14:15:00,213.01,213.1,212.42,212.6,66684.0,211.1236,211.2128,210.5389,210.7173,66684.0
2021-03-17 14:20:00,212.65,212.78,211.91,212.01,173272.0,210.7668,210.8957,210.0334,210.1325,173272.0
2021-03-17 14:25:00,212.11,212.25,211.91,212.01,93738.0,210.2316,210.3704,210.0334,210.1325,93738.0
2021-03-17 14:30:00,211.97,212.39,211.88,212.39,44975.0,210.0928,210.5091,210.0036,210.5091,44975.0
2021-03-17 14:35:00,212.39,213.02,212.26,212.95,27884.0,210.5091,211.1335,210.3803,211.0642,27884.0
2021-03-17 14:40:00,212.9,213.95,212.87,213.95,44366.0,211.0146,212.0553,210.9849,212.0553,44366.0
2021-03-17 14:45:00,213.9,214.27,213.71,214.14,68633.0,212.0058,212.3725,211.8174,212.2436,68633.0
2021-03-17 14:50:00,214.15,214.45,214.0,214.3,40867.0,212.2535,212.5509,212.1049,212.4022,40867.0
2021-03-17 14:55:00,214.23,214.43,213.99,214.42,33294.0,212.3328,212.5311,212.095,212.5212,33294.0
2021-03-17 15:00:00,214.46,214.79,214.29,214.65,64176.0,212.5608,212.8879,212.3923,212.7491,64176.0
2021-03-17 15:05:00,214.64,214.81,214.57,214.59,81913.0,212.7392,212.9077,212.6698,212.6896,81913.0
2021-03-17 15:10:00,214.58,214.69,213.89,213.97,81664.0,212.6797,212.7888,211.9958,212.0751,81664.0
2021-03-17 15:15:00,213.98,214.31,213.8,214.12,100069.0,212.085,212.4121,211.9066,212.2238,100069.0
2021-03-17 15:20:00,214.11,214.15,213.55,213.78,99875.0,212.2139,212.2535,211.6589,211.8868,99875.0
2021-03-17 15:25:00,213.77,213.91,213.53,213.59,25892.0,211.8769,212.0157,211.639,211.6985,25892.0
2021-03-17 15:30:00,213.59,213.98,213.45,213.87,38532.0,211.6985,212.085,211.5597,211.976,38532.0
2021-03-17 15:35:00,213.84,213.88,213.16,213.21,48704.0,211.9463,211.9859,211.2723,211.3219,48704.0
2021-03-17 15:40:00,213.22,213.45,212.76,212.77,58335.0,211.3318,211.5597,210.8759,210.8858,58335.0
2021-03-17 15:45:00,212.77,213.08,212.38,213.01,91330.0,210.8858,211.193,210.4992,211.1236,91330.0
2021-03-17 15:50:00,213.08,213.32,212.51,212.63,108206.0,211.193,211.4309,210.6281,210.747,108206.0
2021-03-17 15:55:00,212.61,213.17,212.52,213.17,150251.0,210.7272,211.2822,210.638,211.2822,150251.0
2021-03-18 09:30:00,210.7,211.38,210.18,210.26,166565.0,208.8341,209.5081,208.3187,208.398,166565.0
2021-03-18 09:35:00,210.4,210.51,209.45,209.55,91312.0,208.5368,208.6458,207.5952,207.6943,91312.0
2021-03-18 09:40:00,209.62,209.84,209.14,209.31,77354.0,207.7637,207.9817,207.2879,207.4564,77354.0
2021-03-18 09:45:00,209.22,209.53,208.91,209.33,94457.0,207.3672,207.6745,207.0599,207.4762,94457.0
2021-03-18 09:50:00,209.31,210.76,209.31,210.53,57003.0,207.4564,208.8936,207.4564,208.6656,57003.0
2021-03-18 09:55:00,210.59,211.25,210.5,210.86,40778.0,208.7251,209.3792,208.6359,208.9927,40778.0
2021-03-18 10:00:00,210.8,210.8,209.46,209.57,67139.0,208.9332,208.9332,207.6051,207.7141,67139.0
2021-03-18 10:05:00,209.57,209.64,208.61,209.09,69545.0,207.7141,207.7835,206.7626,207.2384,69545.0
2021-03-18 10:10:00,209.07,209.07,208.4,208.6,42962.0,207.2185,207.2185,206.5545,206.7527,42962.0
2021-03-18 10:15:00,208.6,209.06,208.43,208.97,91078.0,206.7527,207.2086,206.5842,207.1194,91078.0
2021-03-18 10:20:00,208.93,209.53,208.89,209.4,36779.0,207.0798,207.6745,207.0401,207.5456,36779.0
2021-03-18 10:25:00,209.32,209.83,209.19,209.59,37430.0,207.4663,207.9718,207.3375,207.7339,37430.0
2021-03-18 10:30:00,209.58,209.58,208.81,209.32,65501.0,207.724,207.724,206.9608,207.4663,65501.0
2021-03-18 10:35:00,209.32,210.19,208.97,210.14,48484.0,207.4663,208.3286,207.1194,208.2791,48484.0
2021-03-18 10:40:00,210.18,210.27,209.44,209.58,79700.0,208.3187,208.4079,207.5853,207.724,79700.0
2021-03-18 10:45:00,209.64,209.86,209.42,209.64,35816.0,207.7835,208.0015,207.5654,207.7835,35816.0
2021-03-18 10:50:00,209.62,210.22,209.46,210.14,28993.0,207.7637,208.3583,207.6051,208.2791,28993.0
2021-03-18 10:55:00,210.14,210.2,209.66,210.01,24447.0,208.2791,208.3385,207.8033,208.1502,24447.0
2021-03-18 11:00:00,210.03,210.22,209.95,210.19,35162.0,208.17,208.3583,208.0907,208.3286,35162.0
2021-03-18 11:05:00,210.15,210.3,210.06,210.27,20585.0,208.289,208.4376,208.1998,208.4079,20585.0
2021-03-18 11:10:00,210.28,210.58,210.1,210.15,25159.0,208.4178,208.7152,208.2394,208.289,25159.0
2021-03-18 11:15:00,210.08,210.14,209.61,209.79,25822.0,208.2196,208.2791,207.7537,207.9322,25822.0
2021-03-18 11:20:00,209.73,210.17,209.69,209.69,10938.0,207.8727,208.3088,207.833,207.833,10938.0
2021-03-18 11:25:00,209.69,210.28,209.66,210.28,18996.0,207.833,208.4178,207.8033,208.4178,18996.0
2021-03-18 11:30:00,210.26,210.26,209.78,209.88,20133.0,208.398,208.398,207.9222,208.0214,20133.0
2021-03-18 11:35:00,209.8,210.27,209.73,210.24,16019.0,207.9421,208.4079,207.8727,208.3782,16019.0
2021-03-18 11:40:00,210.25,210.49,210.2,210.36,15971.0,208.3881,208.626,208.3385,208.4971,15971.0
2021-03-18 11:45:00,210.42,210.44,209.99,210.1,30855.0,208.5566,208.5764,208.1304,208.2394,30855.0
2021-03-18 11:50:00,210.14,210.17,209.73,209.73,14500.0,208.2791,208.3088,207.8727,207.8727,14500.0
2021-03-18 11:55:00,209.74,209.81,209.46,209.73,28105.0,207.8826,207.952,207.6051,207.8727,28105.0
2021-03-18 12:00:00,209.73,209.82,209.61,209.76,31855.0,207.8727,207.9619,207.7537,207.9024,31855.0
2021-03-18 12:05:00,209.8,210.12,209.68,210.11,32229.0,207.9421,208.2592,207.8231,208.2493,32229.0
2021-03-18 12:10:00,210.06,210.77,210.05,210.7,29844.0,208.1998,208.9035,208.1899,208.8341,29844.0
2021-03-18 12:15:00,210.64,210.73,210.3,210.3,21537.0,208.7746,208.8638,208.4376,208.4376,21537.0
2021-03-18 12:20:00,210.28,210.5,210.2,210.4,21836.0,208.4178,208.6359,208.3385,208.5368,21836.0
2021-03-18 12:25:00,210.41,210.95,210.36,210.91,28033.0,208.5467,209.0819,208.4971,209.0422,28033.0
2021-03-18 12:30:00,210.89,210.93,210.62,210.82,41947.0,209.0224,209.0621,208.7548,208.953,41947.0
2021-03-18 12:35:00,210.8,210.87,210.45,210.58,31243.0,208.9332,209.0026,208.5863,208.7152,31243.0
2021-03-18 12:40:00,210.54,210.59,210.39,210.46,20554.0,208.6755,208.7251,208.5268,208.5962,20554.0
2021-03-18 12:45:00,210.45,210.47,210.32,210.35,18645.0,208.5863,208.6061,208.4575,208.4872,18645.0
2021-03-18 12:50:00,210.37,210.39,210.0,210.12,27719.0,208.507,208.5268,208.1403,208.2592,27719.0
2021-03-18 12:55:00,210.15,210.18,209.71,209.83,26438.0,208.289,208.3187,207.8529,207.9718,26438.0
2021-03-18 13:00:00,209.89,210.26,209.89,210.14,18126.0,208.0313,208.398,208.0313,208.2791,18126.0
2021-03-18 13:05:00,210.15,210.21,209.98,210.16,29872.0,208.289,208.3484,208.1205,208.2989,29872.0
2021-03-18 13:10:00,210.12,210.23,210.0,210.18,22770.0,208.2592,208.3683,208.1403,208.3187,22770.0
2021-03-18 13:15:00,210.19,210.65,210.07,210.62,22987.0,208.3286,208.7845,208.2097,208.7548,22987.0
2021-03-18 13:20:00,210.61,210.89,210.52,210.76,20317.0,208.7449,209.0224,208.6557,208.8936,20317.0
2021-03-18 13:25:00,210.75,210.91,210.72,210.89,16662.0,208.8837,209.0422,208.8539,209.0224,16662.0
2021-03-18 13:30:00,210.89,210.89,210.55,210.73,22998.0,209.0224,209.0224,208.6854,208.8638,22998.0
2021-03-18 13:35:00,210.75,210.9,210.6,210.84,25080.0,208.8837,209.0323,208.735,208.9729,25080.0
2021-03-18 13:40:00,210.81,211.02,210.78,210.95,26892.0,208.9431,209.1513,208.9134,209.0819,26892.0
2021-03-18 13:45:00,210.94,210.98,210.75,210.93,44412.0,209.072,209.1116,208.8837,209.0621,44412.0
2021-03-18 13:50:00,210.92,211.25,210.92,211.22,20918.0,209.0521,209.3792,209.0521,209.3495,20918.0
2021-03-18 13:55:00,211.21,211.3,211.19,211.26,11856.0,209.3396,209.4288,209.3198,209.3891,11856.0
2021-03-18 14:00:00,211.28,211.31,210.93,210.94,14983.0,209.409,209.4387,209.0621,209.072,14983.0
2021-03-18 14:05:00,210.94,211.17,210.92,211.04,22171.0,209.072,209.2999,209.0521,209.1711,22171.0
2021-03-18 14:10:00,211.03,211.04,210.64,210.67,23768.0,209.1612,209.1711,208.7746,208.8044,23768.0
2021-03-18 14:15:00,210.67,210.67,210.23,210.52,34230.0,208.8044,208.8044,208.3683,208.6557,34230.0
2021-03-18 14:20:00,210.52,210.72,210.4,210.55,31798.0,208.6557,208.8539,208.5368,208.6854,31798.0
2021-03-18 14:25:00,210.54,210.58,209.96,209.99,32056.0,208.6755,208.7152,208.1006,208.1304,32056.0
2021-03-18 14:30:00,210.01,210.2,209.64,209.78,37027.0,208.1502,208.3385,207.7835,207.9222,37027.0
2021-03-18 14:35:00,209.81,210.06,209.55,209.87,25434.0,207.952,208.1998,207.6943,208.0114,25434.0
2021-03-18 14:40:00,209.82,209.88,209.4,209.5,38355.0,207.9619,208.0214,207.5456,207.6447,38355.0
2021-03-18 14:45:00,209.53,210.04,209.46,209.99,42257.0,207.6745,208.1799,207.6051,208.1304,42257.0
2021-03-18 14:50:00,210.0,210.18,209.71,209.88,68682.0,208.1403,208.3187,207.8529,208.0214,68682.0
2021-03-18 14:55:00,209.92,210.37,209.92,210.05,33195.0,208.061,208.507,208.061,208.1899,33195.0
2021-03-18 15:00:00,210.02,210.32,209.83,210.13,42935.0,208.1601,208.4575,207.9718,208.2691,42935.0
2021-03-18 15:05:00,210.13,210.13,209.72,210.13,57225.0,208.2691,208.2691,207.8628,208.2691,57225.0
2021-03-18 15:10:00,210.16,210.36,210.08,210.19,58738.0,208.2989,208.4971,208.2196,208.3286,58738.0
2021-03-18 15:15:00,210.17,210.26,209.99,210.15,26263.0,208.3088,208.398,208.1304,208.289,26263.0
2021-03-18 15:20:00,210.19,210.29,209.72,209.84,65063.0,208.3286,208.4277,207.8628,207.9817,65063.0
2021-03-18 15:25:00,209.84,210.2,209.66,210.18,38280.0,207.9817,208.3385,207.8033,208.3187,38280.0
2021-03-18 15:30:00,210.21,210.29,209.95,209.95,93961.0,208.3484,208.4277,208.0907,208.0907,93961.0
2021-03-18 15:35:00,209.95,210.16,209.65,209.73,51091.0,208.0907,208.2989,207.7934,207.8727,51091.0
2021-03-18 15:40:00,209.73,209.81,209.44,209.57,59138.0,207.8727,207.952,207.5853,207.7141,59138.0
2021-03-18 15:45:00,209.58,209.8,209.5,209.52,94050.0,207.724,207.9421,207.6447,207.6645,94050.0
2021-03-18 15:50:00,209.5,209.84,209.37,209.58,126403.0,207.6447,207.9817,207.5159,207.724,126403.0
2021-03-18 15:55:00,209.61,210.0,209.38,209.53,242182.0,207.7537,208.1403,207.5258,207.6745,242182.0
2021-03-19 09:30:00,209.81,210.9,209.81,210.65,907287.0,207.952,209.0323,207.952,208.7845,907287.0
2021-03-19 09:35:00,210.66,210.75,210.16,210.64,40435.0,208.7944,208.8837,208.2989,208.7746,40435.0
2021-03-19 09:40:00,210.5,210.68,209.68,209.68,51182.0,208.6359,208.8143,207.8231,207.8231,51182.0
2021-03-19 09:45:00,209.67,210.4,209.45,209.8,57709.0,207.8132,208.5368,207.5952,207.9421,57709.0
2021-03-19 09:50:00,209.75,210.03,209.49,209.56,32935.0,207.8925,208.17,207.6348,207.7042,32935.0
2021-03-19 09:55:00,209.51,210.23,209.38,209.66,41573.0,207.6546,208.3683,207.5258,207.8033,41573.0
2021-03-19 10:00:00,209.59,209.76,209.25,209.34,59305.0,207.7339,207.9024,207.3969,207.4861,59305.0
2021-03-19 10:05:00,209.38,209.59,209.07,209.32,52741.0,207.5258,207.7339,207.2185,207.4663,52741.0
2021-03-19 10:10:00,209.47,209.85,209.31,209.75,39919.0,207.615,207.9916,207.4564,207.8925,39919.0
2021-03-19 10:15:00,209.71,209.94,209.56,209.91,34871.0,207.8529,208.0808,207.7042,208.0511,34871.0
2021-03-19 10:20:00,209.91,210.67,209.88,210.5,23726.0,208.0511,208.8044,208.0214,208.6359,23726.0
2021-03-19 10:25:00,210.52,210.64,210.38,210.48,22095.0,208.6557,208.7746,208.5169,208.616,22095.0
2021-03-19 10:30:00,210.55,210.78,210.37,210.53,21848.0,208.6854,208.9134,208.507,208.6656,21848.0
2021-03-19 10:35:00,210.49,211.23,210.43,211.21,55976.0,208.626,209.3594,208.5665,209.3396,55976.0
2021-03-19 10:40:00,211.19,211.75,211.17,211.66,27093.0,209.3198,209.8748,209.2999,209.7856,27093.0
2021-03-19 10:45:00,211.63,211.81,211.34,211.36,30431.0,209.7559,209.9343,209.4684,209.4883,30431.0
2021-03-19 10:50:00,211.4,211.86,211.27,211.52,23228.0,209.5279,209.9838,209.399,209.6468,23228.0
2021-03-19 10:55:00,211.66,211.81,211.29,211.78,48441.0,209.7856,209.9343,209.4189,209.9045,48441.0
2021-03-19 11:00:00,211.78,211.88,211.29,211.64,26033.0,209.9045,210.0036,209.4189,209.7658,26033.0
2021-03-19 11:05:00,211.6,211.7,211.01,211.08,15274.0,209.7261,209.8252,209.1413,209.2107,15274.0
2021-03-19 11:10:00,211.11,211.34,210.96,211.21,23855.0,209.2405,209.4684,209.0918,209.3396,23855.0
2021-03-19 11:15:00,211.31,211.54,211.18,211.26,21323.0,209.4387,209.6667,209.3098,209.3891,21323.0
2021-03-19 11:20:00,211.1,212.08,211.1,211.52,95540.0,209.2306,210.2019,209.2306,209.6468,95540.0
2021-03-19 11:25:00,211.58,211.78,210.98,211.78,30767.0,209.7063,209.9045,209.1116,209.9045,30767.0
2021-03-19 11:30:00,211.74,211.9,211.51,211.8,23316.0,209.8649,210.0235,209.6369,209.9244,23316.0
2021-03-19 11:35:00,211.84,212.12,211.81,211.99,42110.0,209.964,210.2415,209.9343,210.1127,42110.0
2021-03-19 11:40:00,211.99,212.06,211.86,212.02,30488.0,210.1127,210.1821,209.9838,210.1424,30488.0
2021-03-19 11:45:00,212.01,212.12,211.84,211.97,48585.0,210.1325,210.2415,209.964,210.0928,48585.0
2021-03-19 11:50:00,211.96,212.37,211.63,212.29,42266.0,210.0829,210.4893,209.7559,210.41,42266.0
2021-03-19 11:55:00,212.31,212.31,211.92,212.0,37840.0,210.4298,210.4298,210.0433,210.1226,37840.0
2021-03-19 12:00:00,212.01,212.32,211.99,212.21,28825.0,210.1325,210.4397,210.1127,210.3307,28825.0
2021-03-19 12:05:00,212.19,212.31,212.03,212.15,13583.0,210.3109,210.4298,210.1523,210.2713,13583.0
2021-03-19 12:10:00,212.12,212.19,211.92,212.1,18174.0,210.2415,210.3109,210.0433,210.2217,18174.0
2021-03-19 12:15:00,211.98,212.28,211.93,212.19,17720.0,210.1028,210.4001,210.0532,210.3109,17720.0
2021-03-19 12:20:00,212.13,212.28,211.96,212.03,16688.0,210.2514,210.4001,210.0829,210.1523,16688.0
2021-03-19 12:25:00,212.04,212.13,211.77,212.05,32022.0,210.1622,210.2514,209.8946,210.1721,32022.0
2021-03-19 12:30:00,212.09,212.39,212.09,212.37,21376.0,210.2118,210.5091,210.2118,210.4893,21376.0
2021-03-19 12:35:00,212.35,212.35,212.15,212.23,9633.0,210.4695,210.4695,210.2713,210.3505,9633.0
2021-03-19 12:40:00,212.26,212.64,212.24,212.56,18125.0,210.3803,210.7569,210.3605,210.6776,18125.0
2021-03-19 12:45:00,212.58,212.73,212.57,212.7,13089.0,210.6974,210.8461,210.6875,210.8164,13089.0
2021-03-19 12:50:00,212.74,212.75,212.29,212.35,82982.0,210.856,210.8659,210.41,210.4695,82982.0
2021-03-19 12:55:00,212.35,212.37,212.0,212.24,108627.0,210.4695,210.4893,210.1226,210.3605,108627.0
2021-03-19 13:00:00,212.25,212.26,211.96,212.03,24083.0,210.3704,210.3803,210.0829,210.1523,24083.0
2021-03-19 13:05:00,212.03,212.11,211.8,211.9,18111.0,210.1523,210.2316,209.9244,210.0235,18111.0
2021-03-19 13:10:00,211.9,212.18,211.86,212.08,19693.0,210.0235,210.301,209.9838,210.2019,19693.0
2021-03-19 13:15:00,212.12,212.23,211.89,212.04,17757.0,210.2415,210.3505,210.0136,210.1622,17757.0
2021-03-19 13:20:00,212.05,212.19,211.93,212.14,16983.0,210.1721,210.3109,210.0532,210.2613,16983.0
2021-03-19 13:25:00,212.15,212.34,212.07,212.31,4829.0,210.2713,210.4596,210.192,210.4298,4829.0
2021-03-19 13:30:00,212.33,212.39,212.24,212.33,12404.0,210.4497,210.5091,210.3605,210.4497,12404.0
2021-03-19 13:35:00,212.4,212.4,212.01,212.24,15403.0,210.519,210.519,210.1325,210.3605,15403.0
2021-03-19 13:40:00,212.25,212.26,212.12,212.14,10224.0,210.3704,210.3803,210.2415,210.2613,10224.0
2021-03-19 13:45:00,212.17,212.36,212.11,212.35,16178.0,210.2911,210.4794,210.2316,210.4695,16178.0
2021-03-19 13:50:00,212.33,212.42,212.2,212.28,14606.0,210.4497,210.5389,210.3208,210.4001,14606.0
2021-03-19 13:55:00,212.3,212.3,211.91,212.0,18730.0,210.4199,210.4199,210.0334,210.1226,18730.0
2021-03-19 14:00:00,212.03,212.17,211.86,212.03,26385.0,210.1523,210.2911,209.9838,210.1523,26385.0
2021-03-19 14:05:00,212.1,212.21,211.94,211.95,17817.0,210.2217,210.3307,210.0631,210.073,17817.0
2021-03-19 14:10:00,211.96,212.22,211.94,212.14,31543.0,210.0829,210.3406,210.0631,210.2613,31543.0
2021-03-19 14:15:00,212.13,212.13,211.8,211.89,33451.0,210.2514,210.2514,209.9244,210.0136,33451.0
2021-03-19 14:20:00,211.92,211.97,211.67,211.91,40879.0,210.0433,210.0928,209.7955,210.0334,40879.0
2021-03-19 14:25:00,211.91,212.22,211.85,212.17,30380.0,210.0334,210.3406,209.9739,210.2911,30380.0
2021-03-19 14:30:00,212.21,212.37,211.99,212.34,30695.0,210.3307,210.4893,210.1127,210.4596,30695.0
2021-03-19 14:35:00,212.35,212.45,212.2,212.31,17610.0,210.4695,210.5686,210.3208,210.4298,17610.0
2021-03-19 14:40:00,212.32,212.35,212.12,212.19,19999.0,210.4397,210.4695,210.2415,210.3109,19999.0
2021-03-19 14:45:00,212.23,212.34,212.12,212.17,21893.0,210.3505,210.4596,210.2415,210.2911,21893.0
2021-03-19 14:50:00,212.15,212.31,211.94,212.01,18441.0,210.2713,210.4298,210.0631,210.1325,18441.0
2021-03-19 14:55:00,212.02,212.64,211.98,212.62,48067.0,210.1424,210.7569,210.1028,210.7371,48067.0
2021-03-19 15:00:00,212.59,212.74,212.13,212.24,26296.0,210.7074,210.856,210.2514,210.3605,26296.0
2021-03-19 15:05:00,212.28,212.4,212.23,212.27,31313.0,210.4001,210.519,210.3505,210.3902,31313.0
2021-03-19 15:10:00,212.24,212.36,212.07,212.09,27198.0,210.3605,210.4794,210.192,210.2118,27198.0
2021-03-19 15:15:00,212.11,212.26,211.99,212.05,22814.0,210.2316,210.3803,210.1127,210.1721,22814.0
2021-03-19 15:20:00,212.06,212.21,211.88,212.0,37524.0,210.1821,210.3307,210.0036,210.1226,37524.0
2021-03-19 15:25:00,211.97,212.09,211.8,212.0,32425.0,210.0928,210.2118,209.9244,210.1226,32425.0
2021-03-19 15:30:00,212.0,212.19,211.86,212.14,31707.0,210.1226,210.3109,209.9838,210.2613,31707.0
2021-03-19 15:35:00,212.18,212.22,212.02,212.08,35514.0,210.301,210.3406,210.1424,210.2019,35514.0
2021-03-19 15:40:00,212.09,212.36,212.09,212.22,44427.0,210.2118,210.4794,210.2118,210.3406,44427.0
2021-03-19 15:45:00,212.24,212.24,211.67,212.03,75718.0,210.3605,210.3605,209.7955,210.1523,75718.0
2021-03-19 15:50:00,212.08,212.62,211.96,212.55,153853.0,210.2019,210.7371,210.0829,210.6677,153853.0
2021-03-19 15:55:00,212.57,212.69,212.07,212.16,293001.0,210.6875,210.8065,210.192,210.2812,293001.0
2021-03-22 09:30:00,211.48,214.2,211.36,213.74,189915.0,209.6072,212.3031,209.4883,211.8472,189915.0
2021-03-22 09:35:00,213.92,214.64,213.78,214.36,49769.0,212.0256,212.7392,211.8868,212.4617,49769.0
2021-03-22 09:40:00,214.44,214.47,213.64,213.81,34638.0,212.541,212.5707,211.7481,211.9166,34638.0
2021-03-22 09:45:00,213.88,214.21,213.63,214.18,28692.0,211.9859,212.313,211.7381,212.2833,28692.0
2021-03-22 09:50:00,214.22,214.79,213.98,214.65,52298.0,212.3229,212.8879,212.085,212.7491,52298.0
2021-03-22 09:55:00,214.65,214.76,214.34,214.56,35355.0,212.7491,212.8581,212.4419,212.6599,35355.0
2021-03-22 10:00:00,214.61,214.87,213.78,213.81,37957.0,212.7095,212.9672,211.8868,211.9166,37957.0
2021-03-22 10:05:00,213.86,214.63,213.7,214.27,36979.0,211.9661,212.7293,211.8075,212.3725,36979.0
2021-03-22 10:10:00,214.31,214.6,214.06,214.34,32867.0,212.4121,212.6996,212.1643,212.4419,32867.0
2021-03-22 10:15:00,214.31,214.85,214.16,214.83,48987.0,212.4121,212.9473,212.2635,212.9275,48987.0
2021-03-22 10:20:00,214.86,215.44,214.86,215.38,69207.0,212.9573,213.5321,212.9573,213.4727,69207.0
2021-03-22 10:25:00,215.37,215.39,214.8,214.87,74714.0,213.4627,213.4826,212.8978,212.9672,74714.0
2021-03-22 10:30:00,214.92,214.96,214.63,214.84,30978.0,213.0167,213.0564,212.7293,212.9374,30978.0
2021-03-22 10:35:00,214.88,215.11,214.75,215.11,46050.0,212.9771,213.205,212.8482,213.205,46050.0
2021-03-22 10:40:00,215.12,215.18,214.74,215.08,58865.0,213.215,213.2744,212.8383,213.1753,58865.0
2021-03-22 10:45:00,215.02,215.14,214.94,215.03,33487.0,213.1158,213.2348,213.0365,213.1257,33487.0
2021-03-22 10:50:00,215.03,215.19,214.82,214.92,30973.0,213.1257,213.2843,212.9176,213.0167,30973.0
2021-03-22 10:55:00,214.92,214.94,214.62,214.79,28400.0,213.0167,213.0365,212.7194,212.8879,28400.0
2021-03-22 11:00:00,214.81,214.92,214.45,214.69,28981.0,212.9077,213.0167,212.5509,212.7888,28981.0
2021-03-22 11:05:00,214.73,214.91,214.7,214.84,19037.0,212.8284,213.0068,212.7987,212.9374,19037.0
2021-03-22 11:10:00,214.9,215.07,214.88,215.03,34986.0,212.9969,213.1654,212.9771,213.1257,34986.0
2021-03-22 11:15:00,215.03,215.2,214.93,215.12,38077.0,213.1257,213.2942,213.0266,213.215,38077.0
2021-03-22 11:20:00,215.15,215.79,215.13,215.73,63228.0,213.2447,213.879,213.2249,213.8196,63228.0
2021-03-22 11:25:00,215.76,215.83,215.46,215.5,20641.0,213.8493,213.9187,213.5519,213.5916,20641.0
2021-03-22 11:30:00,215.6,215.73,215.5,215.53,18251.0,213.6907,213.8196,213.5916,213.6213,18251.0
2021-03-22 11:35:00,215.49,215.69,215.36,215.63,23408.0,213.5817,213.7799,213.4528,213.7204,23408.0
2021-03-22 11:40:00,215.67,215.74,215.26,215.3,39692.0,213.7601,213.8295,213.3537,213.3934,39692.0
2021-03-22 11:45:00,215.32,215.47,215.02,215.28,22192.0,213.4132,213.5619,213.1158,213.3735,22192.0
2021-03-22 11:50:00,215.3,215.69,215.28,215.53,25710.0,213.3934,213.7799,213.3735,213.6213,25710.0
2021-03-22 11:55:00,215.52,215.59,215.3,215.39,14359.0,213.6114,213.6808,213.3934,213.4826,14359.0
2021-03-22 12:00:00,215.41,215.59,215.33,215.5,29895.0,213.5024,213.6808,213.4231,213.5916,29895.0
2021-03-22 12:05:00,215.52,215.78,215.51,215.76,23914.0,213.6114,213.8691,213.6015,213.8493,23914.0
2021-03-22 12:10:00,215.75,216.06,215.75,216.04,29757.0,213.8394,214.1466,213.8394,214.1268,29757.0
2021-03-22 12:15:00,216.06,216.2,215.81,215.86,28454.0,214.1466,214.2854,213.8988,213.9484,28454.0
2021-03-22 12:20:00,215.92,216.19,215.85,216.17,16733.0,214.0079,214.2755,213.9385,214.2557,16733.0
2021-03-22 12:25:00,216.17,216.33,216.1,216.31,19739.0,214.2557,214.4142,214.1863,214.3944,19739.0
2021-03-22 12:30:00,216.33,216.34,216.05,216.24,27773.0,214.4142,214.4241,214.1367,214.325,27773.0
2021-03-22 12:35:00,216.28,216.3,215.88,215.95,20997.0,214.3647,214.3845,213.9682,214.0376,20997.0
2021-03-22 12:40:00,215.99,216.32,215.89,216.3,13876.0,214.0772,214.4043,213.9781,214.3845,13876.0
2021-03-22 12:45:00,216.31,216.48,216.28,216.42,30257.0,214.3944,214.5629,214.3647,214.5034,30257.0
2021-03-22 12:50:00,216.41,216.49,216.18,216.34,26624.0,214.4935,214.5728,214.2656,214.4241,26624.0
2021-03-22 12:55:00,216.35,216.69,216.28,216.42,33781.0,214.4341,214.771,214.3647,214.5034,33781.0
2021-03-22 13:00:00,216.42,216.5,216.25,216.32,26606.0,214.5034,214.5827,214.3349,214.4043,26606.0
2021-03-22 13:05:00,216.3,216.39,216.14,216.22,14708.0,214.3845,214.4737,214.2259,214.3052,14708.0
2021-03-22 13:10:00,216.27,216.33,215.85,216.05,23482.0,214.3548,214.4142,213.9385,214.1367,23482.0
2021-03-22 13:15:00,216.02,216.22,215.85,216.0,21872.0,214.107,214.3052,213.9385,214.0872,21872.0
2021-03-22 13:20:00,216.03,216.03,215.8,215.88,13491.0,214.1169,214.1169,213.8889,213.9682,13491.0
2021-03-22 13:25:00,215.85,215.86,215.63,215.7,18766.0,213.9385,213.9484,213.7204,213.7898,18766.0
2021-03-22 13:30:00,215.71,215.93,215.63,215.85,21974.0,213.7997,214.0178,213.7204,213.9385,21974.0
2021-03-22 13:35:00,215.88,216.0,215.76,215.94,20100.0,213.9682,214.0872,213.8493,214.0277,20100.0
2021-03-22 13:40:00,215.91,215.97,215.73,215.86,19226.0,213.998,214.0574,213.8196,213.9484,19226.0
2021-03-22 13:45:00,215.83,216.13,215.83,216.05,23284.0,213.9187,214.216,213.9187,214.1367,23284.0
2021-03-22 13:50:00,216.03,216.23,216.03,216.13,15775.0,214.1169,214.3151,214.1169,214.216,15775.0
2021-03-22 13:55:00,216.13,216.2,216.02,216.12,18437.0,214.216,214.2854,214.107,214.2061,18437.0
2021-03-22 14:00:00,216.17,216.44,216.1,216.18,33514.0,214.2557,214.5233,214.1863,214.2656,33514.0
2021-03-22 14:05:00,216.12,216.2,215.94,216.14,15563.0,214.2061,214.2854,214.0277,214.2259,15563.0
2021-03-22 14:10:00,216.15,216.48,216.14,216.37,21437.0,214.2358,214.5629,214.2259,214.4539,21437.0
2021-03-22 14:15:00,216.4,216.49,216.29,216.38,17705.0,214.4836,214.5728,214.3746,214.4638,17705.0
2021-03-22 14:20:00,216.36,216.48,216.29,216.45,15033.0,214.444,214.5629,214.3746,214.5332,15033.0
2021-03-22 14:25:00,216.45,216.67,216.43,216.67,28484.0,214.5332,214.7512,214.5134,214.7512,28484.0
2021-03-22 14:30:00,216.68,216.73,216.5,216.53,23906.0,214.7611,214.8107,214.5827,214.6125,23906.0
2021-03-22 14:35:00,216.53,216.68,216.39,216.61,22256.0,214.6125,214.7611,214.4737,214.6918,22256.0
2021-03-22 14:40:00,216.59,216.98,216.59,216.92,27028.0,214.6719,215.0585,214.6719,214.999,27028.0
2021-03-22 14:45:00,216.89,216.97,216.66,216.76,36969.0,214.9693,215.0486,214.7413,214.8404,36969.0
2021-03-22 14:50:00,216.75,216.8,216.55,216.67,19470.0,214.8305,214.8801,214.6323,214.7512,19470.0
2021-03-22 14:55:00,216.62,216.85,216.62,216.85,18517.0,214.7017,214.9296,214.7017,214.9296,18517.0
2021-03-22 15:00:00,216.84,216.89,216.76,216.8,38370.0,214.9197,214.9693,214.8404,214.8801,38370.0
2021-03-22 15:05:00,216.8,216.8,216.51,216.62,28825.0,214.8801,214.8801,214.5926,214.7017,28825.0
2021-03-22 15:10:00,216.62,216.77,216.49,216.5,21926.0,214.7017,214.8503,214.5728,214.5827,21926.0
2021-03-22 15:15:00,216.48,216.5,216.31,216.31,30613.0,214.5629,214.5827,214.3944,214.3944,30613.0
2021-03-22 15:20:00,216.34,216.44,216.03,216.16,34702.0,214.4241,214.5233,214.1169,214.2457,34702.0
2021-03-22 15:25:00,216.18,216.27,216.01,216.04,37333.0,214.2656,214.3548,214.0971,214.1268,37333.0
2021-03-22 15:30:00,216.03,216.23,215.91,215.91,50122.0,214.1169,214.3151,213.998,213.998,50122.0
2021-03-22 15:35:00,215.91,215.94,215.62,215.69,43172.0,213.998,214.0277,213.7105,213.7799,43172.0
2021-03-22 15:40:00,215.69,215.74,215.47,215.64,44827.0,213.7799,213.8295,213.5619,213.7303,44827.0
2021-03-22 15:45:00,215.61,215.96,215.59,215.96,50344.0,213.7006,214.0475,213.6808,214.0475,50344.0
2021-03-22 15:50:00,215.96,215.96,215.29,215.46,76536.0,214.0475,214.0475,213.3834,213.5519,76536.0
2021-03-22 15:55:00,215.45,215.45,215.0,215.17,213770.0,213.542,213.542,213.096,213.2645,213770.0
2021-03-23 09:30:00,214.76,216.8,214.33,216.67,243989.0,212.8581,214.8801,212.4319,214.7512,243989.0
2021-03-23 09:35:00,216.69,216.74,215.12,215.89,126530.0,214.771,214.8206,213.215,213.9781,126530.0
2021-03-23 09:40:00,215.8,216.15,215.22,215.39,51441.0,213.8889,214.2358,213.3141,213.4826,51441.0
2021-03-23 09:45:00,215.4,215.66,214.6,215.13,56935.0,213.4925,213.7502,212.6996,213.2249,56935.0
2021-03-23 09:50:00,215.04,215.49,214.82,214.83,43850.0,213.1357,213.5817,212.9176,212.9275,43850.0
2021-03-23 09:55:00,214.83,214.98,214.45,214.75,38023.0,212.9275,213.0762,212.5509,212.8482,38023.0
2021-03-23 10:00:00,214.74,215.2,214.51,215.07,33311.0,212.8383,213.2942,212.6104,213.1654,33311.0
2021-03-23 10:05:00,215.14,215.9,215.08,215.69,47308.0,213.2348,213.988,213.1753,213.7799,47308.0
2021-03-23 10:10:00,215.72,216.0,215.72,215.94,19067.0,213.8096,214.0872,213.8096,214.0277,19067.0
2021-03-23 10:15:00,215.99,216.32,215.82,215.84,25939.0,214.0772,214.4043,213.9088,213.9286,25939.0
2021-03-23 10:20:00,215.89,216.48,215.81,216.47,34371.0,213.9781,214.5629,213.8988,214.553,34371.0
2021-03-23 10:25:00,216.45,216.59,216.28,216.31,36107.0,214.5332,214.6719,214.3647,214.3944,36107.0
2021-03-23 10:30:00,216.41,216.55,215.44,215.49,37692.0,214.4935,214.6323,213.5321,213.5817,37692.0
2021-03-23 10:35:00,215.51,215.62,215.0,215.19,48099.0,213.6015,213.7105,213.096,213.2843,48099.0
2021-03-23 10:40:00,215.16,215.44,214.87,215.44,38485.0,213.2546,213.5321,212.9672,213.5321,38485.0
2021-03-23 10:45:00,215.35,215.97,215.27,215.91,36871.0,213.4429,214.0574,213.3636,213.998,36871.0
2021-03-23 10:50:00,215.9,216.24,215.86,216.2,29573.0,213.988,214.325,213.9484,214.2854,29573.0
2021-03-23 10:55:00,216.24,216.75,216.21,216.67,47826.0,214.325,214.8305,214.2953,214.7512,47826.0
2021-03-23 11:00:00,216.74,217.14,216.61,217.03,103755.0,214.8206,215.2171,214.6918,215.108,103755.0
2021-03-23 11:05:00,217.05,217.36,216.92,217.32,41662.0,215.1279,215.4351,214.999,215.3955,41662.0
2021-03-23 11:10:00,217.31,217.43,217.05,217.12,41473.0,215.3856,215.5045,215.1279,215.1972,41473.0
2021-03-23 11:15:00,217.12,217.27,216.95,217.11,26191.0,215.1972,215.3459,215.0287,215.1873,26191.0
2021-03-23 11:20:00,217.11,217.11,216.61,216.8,21195.0,215.1873,215.1873,214.6918,214.8801,21195.0
2021-03-23 11:25:00,216.79,216.91,216.43,216.49,44734.0,214.8702,214.9891,214.5134,214.5728,44734.0
2021-03-23 11:30:00,216.56,216.8,216.27,216.29,26769.0,214.6422,214.8801,214.3548,214.3746,26769.0
2021-03-23 11:35:00,216.25,216.45,215.85,215.99,37948.0,214.3349,214.5332,213.9385,214.0772,37948.0
2021-03-23 11:40:00,215.89,216.17,215.69,216.12,20959.0,213.9781,214.2557,213.7799,214.2061,20959.0
2021-03-23 11:45:00,216.16,216.34,215.95,216.13,26236.0,214.2457,214.4241,214.0376,214.216,26236.0
2021-03-23 11:50:00,216.18,216.56,216.11,216.13,38424.0,214.2656,214.6422,214.1962,214.216,38424.0
2021-03-23 11:55:00,216.11,216.49,216.02,216.16,26893.0,214.1962,214.5728,214.107,214.2457,26893.0
2021-03-23 12:00:00,216.16,216.58,216.1,216.4,28324.0,214.2457,214.662,214.1863,214.4836,28324.0
2021-03-23 12:05:00,216.36,216.4,215.6,216.32,33161.0,214.444,214.4836,213.6907,214.4043,33161.0
2021-03-23 12:10:00,216.35,216.36,215.64,215.69,29963.0,214.4341,214.444,213.7303,213.7799,29963.0
2021-03-23 12:15:00,215.66,215.88,215.6,215.8,27026.0,213.7502,213.9682,213.6907,213.8889,27026.0
2021-03-23 12:20:00,215.85,216.37,215.75,216.28,25630.0,213.9385,214.4539,213.8394,214.3647,25630.0
2021-03-23 12:25:00,216.32,216.36,215.91,215.99,34921.0,214.4043,214.444,213.998,214.0772,34921.0
2021-03-23 12:30:00,216.01,216.11,215.71,215.79,36983.0,214.0971,214.1962,213.7997,213.879,36983.0
2021-03-23 12:35:00,215.79,216.21,215.77,216.21,14731.0,213.879,214.2953,213.8592,214.2953,14731.0
2021-03-23 12:40:00,216.18,216.18,215.73,215.99,15552.0,214.2656,214.2656,213.8196,214.0772,15552.0
2021-03-23 12:45:00,216.03,216.15,215.81,215.81,22381.0,214.1169,214.2358,213.8988,213.8988,22381.0
2021-03-23 12:50:00,215.77,216.1,215.67,216.1,18331.0,213.8592,214.1863,213.7601,214.1863,18331.0
2021-03-23 12:55:00,216.07,216.25,216.07,216.25,16999.0,214.1565,214.3349,214.1565,214.3349,16999.0
2021-03-23 13:00:00,216.25,216.28,216.12,216.13,21864.0,214.3349,214.3647,214.2061,214.216,21864.0
2021-03-23 13:05:00,216.08,216.47,216.03,216.46,14833.0,214.1665,214.553,214.1169,214.5431,14833.0
2021-03-23 13:10:00,216.47,216.74,216.37,216.67,31763.0,214.553,214.8206,214.4539,214.7512,31763.0
2021-03-23 13:15:00,216.71,216.71,216.38,216.48,24416.0,214.7909,214.7909,214.4638,214.5629,24416.0
2021-03-23 13:20:00,216.53,216.55,216.09,216.16,21912.0,214.6125,214.6323,214.1764,214.2457,21912.0
2021-03-23 13:25:00,216.18,216.22,215.91,216.11,18345.0,214.2656,214.3052,213.998,214.1962,18345.0
2021-03-23 13:30:00,216.09,216.16,215.76,215.86,12553.0,214.1764,214.2457,213.8493,213.9484,12553.0
2021-03-23 13:35:00,215.87,216.03,215.68,215.68,16908.0,213.9583,214.1169,213.77,213.77,16908.0
2021-03-23 13:40:00,215.69,215.78,215.47,215.48,26514.0,213.7799,213.8691,213.5619,213.5718,26514.0
2021-03-23 13:45:00,215.51,215.77,215.35,215.74,15501.0,213.6015,213.8592,213.4429,213.8295,15501.0
2021-03-23 13:50:00,215.69,215.89,215.66,215.84,13839.0,213.7799,213.9781,213.7502,213.9286,13839.0
2021-03-23 13:55:00,215.86,215.98,215.59,215.78,11299.0,213.9484,214.0673,213.6808,213.8691,11299.0
2021-03-23 14:00:00,215.84,215.88,215.58,215.81,15278.0,213.9286,213.9682,213.6709,213.8988,15278.0
2021-03-23 14:05:00,215.82,216.05,215.58,215.99,21181.0,213.9088,214.1367,213.6709,214.0772,21181.0
2021-03-23 14:10:00,216.04,216.28,216.03,216.15,22085.0,214.1268,214.3647,214.1169,214.2358,22085.0
2021-03-23 14:15:00,216.13,216.42,216.06,216.26,24257.0,214.216,214.5034,214.1466,214.3449,24257.0
2021-03-23 14:20:00,216.29,216.51,216.26,216.48,16848.0,214.3746,214.5926,214.3449,214.5629,16848.0
2021-03-23 14:25:00,216.47,216.56,216.18,216.56,20687.0,214.553,214.6422,214.2656,214.6422,20687.0
2021-03-23 14:30:00,216.52,216.8,216.47,216.71,28732.0,214.6026,214.8801,214.553,214.7909,28732.0
2021-03-23 14:35:00,216.7,216.84,216.41,216.5,22198.0,214.781,214.9197,214.4935,214.5827,22198.0
2021-03-23 14:40:00,216.54,216.62,215.97,216.16,26834.0,214.6224,214.7017,214.0574,214.2457,26834.0
2021-03-23 14:45:00,216.11,216.41,216.11,216.25,20195.0,214.1962,214.4935,214.1962,214.3349,20195.0
2021-03-23 14:50:00,216.22,216.22,215.57,215.71,27011.0,214.3052,214.3052,213.661,213.7997,27011.0
2021-03-23 14:55:00,215.82,215.82,215.34,215.34,25554.0,213.9088,213.9088,213.433,213.433,25554.0
2021-03-23 15:00:00,215.39,215.5,215.06,215.34,25711.0,213.4826,213.5916,213.1555,213.433,25711.0
2021-03-23 15:05:00,215.29,215.58,215.27,215.57,18804.0,213.3834,213.6709,213.3636,213.661,18804.0
2021-03-23 15:10:00,215.59,215.67,215.14,215.15,19944.0,213.6808,213.7601,213.2348,213.2447,19944.0
2021-03-23 15:15:00,215.24,215.3,214.95,215.23,29978.0,213.3339,213.3934,213.0465,213.324,29978.0
2021-03-23 15:20:00,215.22,215.29,214.82,214.92,36647.0,213.3141,213.3834,212.9176,213.0167,36647.0
2021-03-23 15:25:00,214.86,215.08,214.6,214.98,37440.0,212.9573,213.1753,212.6996,213.0762,37440.0
2021-03-23 15:30:00,214.92,215.21,214.58,214.58,40112.0,213.0167,213.3042,212.6797,212.6797,40112.0
2021-03-23 15:35:00,214.59,214.88,214.41,214.7,32957.0,212.6896,212.9771,212.5112,212.7987,32957.0
2021-03-23 15:40:00,214.69,214.98,214.59,214.89,35315.0,212.7888,213.0762,212.6896,212.987,35315.0
2021-03-23 15:45:00,214.91,215.18,214.81,214.86,42744.0,213.0068,213.2744,212.9077,212.9573,42744.0
2021-03-23 15:50:00,214.81,214.98,214.44,214.92,71603.0,212.9077,213.0762,212.541,213.0167,71603.0
2021-03-23 15:55:00,214.92,215.12,214.66,214.98,139175.0,213.0167,213.215,212.759,213.0762,139175.0
2021-03-24 09:30:00,215.13,215.28,213.76,214.07,159380.0,213.2249,213.3735,211.867,212.1743,159380.0
2021-03-24 09:35:00,214.01,214.37,213.01,213.06,43396.0,212.1148,212.4716,211.1236,211.1732,43396.0
2021-03-24 09:40:00,213.08,213.37,212.7,213.03,43414.0,211.193,211.4805,210.8164,211.1435,43414.0
2021-03-24 09:45:00,213.08,213.19,212.34,212.38,54340.0,211.193,211.302,210.4596,210.4992,54340.0
2021-03-24 09:50:00,212.36,213.05,212.33,213.05,44670.0,210.4794,211.1633,210.4497,211.1633,44670.0
2021-03-24 09:55:00,213.06,213.1,211.96,212.13,64877.0,211.1732,211.2128,210.0829,210.2514,64877.0
2021-03-24 10:00:00,212.01,212.44,211.81,212.34,28474.0,210.1325,210.5587,209.9343,210.4596,28474.0
2021-03-24 10:05:00,212.37,212.74,212.23,212.36,35896.0,210.4893,210.856,210.3505,210.4794,35896.0
2021-03-24 10:10:00,212.37,212.37,211.46,211.51,41299.0,210.4893,210.4893,209.5874,209.6369,41299.0
2021-03-24 10:15:00,211.45,211.54,210.84,210.95,71813.0,209.5775,209.6667,208.9729,209.0819,71813.0
2021-03-24 10:20:00,210.95,211.48,210.9,211.05,51605.0,209.0819,209.6072,209.0323,209.181,51605.0
2021-03-24 10:25:00,211.0,211.52,210.96,211.32,33488.0,209.1314,209.6468,209.0918,209.4486,33488.0
2021-03-24 10:30:00,211.29,211.39,210.92,211.14,39958.0,209.4189,209.518,209.0521,209.2702,39958.0
2021-03-24 10:35:00,211.14,211.67,210.94,211.44,43381.0,209.2702,209.7955,209.072,209.5675,43381.0
2021-03-24 10:40:00,211.49,211.9,211.29,211.56,37420.0,209.6171,210.0235,209.4189,209.6865,37420.0
2021-03-24 10:45:00,211.53,211.88,211.35,211.41,45651.0,209.6567,210.0036,209.4783,209.5378,45651.0
2021-03-24 10:50:00,211.38,212.05,211.24,212.01,30637.0,209.5081,210.1721,209.3693,210.1325,30637.0
2021-03-24 10:55:00,211.98,212.31,211.7,211.86,32052.0,210.1028,210.4298,209.8252,209.9838,32052.0
2021-03-24 11:00:00,211.85,212.49,211.85,212.42,21393.0,209.9739,210.6082,209.9739,210.5389,21393.0
2021-03-24 11:05:00,212.42,212.76,212.32,212.42,17890.0,210.5389,210.8759,210.4397,210.5389,17890.0
2021-03-24 11:10:00,212.4,212.62,212.1,212.41,20114.0,210.519,210.7371,210.2217,210.529,20114.0
2021-03-24 11:15:00,212.45,212.63,212.17,212.37,21345.0,210.5686,210.747,210.2911,210.4893,21345.0
2021-03-24 11:20:00,212.33,212.78,212.21,212.69,33003.0,210.4497,210.8957,210.3307,210.8065,33003.0
2021-03-24 11:25:00,212.72,213.04,212.53,212.83,30607.0,210.8362,211.1534,210.6479,210.9452,30607.0
2021-03-24 11:30:00,212.79,212.85,212.44,212.49,23662.0,210.9056,210.9651,210.5587,210.6082,23662.0
2021-03-24 11:35:00,212.51,212.51,212.12,212.44,36933.0,210.6281,210.6281,210.2415,210.5587,36933.0
2021-03-24 11:40:00,212.41,212.47,212.08,212.38,25237.0,210.529,210.5884,210.2019,210.4992,25237.0
2021-03-24 11:45:00,212.41,212.5,212.1,212.16,22583.0,210.529,210.6182,210.2217,210.2812,22583.0
2021-03-24 11:50:00,212.11,212.15,211.83,211.85,16636.0,210.2316,210.2713,209.9541,209.9739,16636.0
2021-03-24 11:55:00,211.94,212.0,211.5,211.83,17421.0,210.0631,210.1226,209.627,209.9541,17421.0
2021-03-24 12:00:00,211.83,212.13,211.6,211.64,19094.0,209.9541,210.2514,209.7261,209.7658,19094.0
2021-03-24 12:05:00,211.58,212.03,211.55,212.03,21137.0,209.7063,210.1523,209.6766,210.1523,21137.0
2021-03-24 12:10:00,212.05,212.15,211.8,212.03,19978.0,210.1721,210.2713,209.9244,210.1523,19978.0
2021-03-24 12:15:00,212.03,212.03,211.61,211.75,15463.0,210.1523,210.1523,209.736,209.8748,15463.0
2021-03-24 12:20:00,211.73,211.8,211.41,211.49,15178.0,209.855,209.9244,209.5378,209.6171,15178.0
2021-03-24 12:25:00,211.42,211.7,211.21,211.69,26254.0,209.5477,209.8252,209.3396,209.8153,26254.0
2021-03-24 12:30:00,211.72,211.77,211.33,211.5,14934.0,209.8451,209.8946,209.4585,209.627,14934.0
2021-03-24 12:35:00,211.52,211.57,211.25,211.31,14471.0,209.6468,209.6964,209.3792,209.4387,14471.0
2021-03-24 12:40:00,211.26,211.47,211.22,211.42,12269.0,209.3891,209.5973,209.3495,209.5477,12269.0
2021-03-24 12:45:00,211.37,211.37,210.83,210.91,22318.0,209.4982,209.4982,208.9629,209.0422,22318.0
2021-03-24 12:50:00,210.89,210.91,210.62,210.62,29720.0,209.0224,209.0422,208.7548,208.7548,29720.0
2021-03-24 12:55:00,210.62,210.91,210.6,210.84,17190.0,208.7548,209.0422,208.735,208.9729,17190.0
2021-03-24 13:00:00,210.88,210.89,210.45,210.68,31151.0,209.0125,209.0224,208.5863,208.8143,31151.0
2021-03-24 13:05:00,210.71,210.71,210.32,210.56,22469.0,208.844,208.844,208.4575,208.6953,22469.0
2021-03-24 13:10:00,210.58,210.71,210.24,210.27,23264.0,208.7152,208.844,208.3782,208.4079,23264.0
2021-03-24 13:15:00,210.27,210.94,210.17,210.94,21670.0,208.4079,209.072,208.3088,209.072,21670.0
2021-03-24 13:20:00,210.92,211.06,210.72,210.86,20460.0,209.0521,209.1909,208.8539,208.9927,20460.0
2021-03-24 13:25:00,210.87,211.14,210.7,211.07,18742.0,209.0026,209.2702,208.8341,209.2008,18742.0
2021-03-24 13:30:00,211.05,211.29,211.02,211.12,21826.0,209.181,209.4189,209.1513,209.2504,21826.0
2021-03-24 13:35:00,211.04,211.37,211.0,211.37,17905.0,209.1711,209.4982,209.1314,209.4982,17905.0
2021-03-24 13:40:00,211.34,211.36,210.68,210.68,24330.0,209.4684,209.4883,208.8143,208.8143,24330.0
2021-03-24 13:45:00,210.75,211.33,210.7,211.33,21210.0,208.8837,209.4585,208.8341,209.4585,21210.0
2021-03-24 13:50:00,211.34,211.43,211.15,211.17,18304.0,209.4684,209.5576,209.2801,209.2999,18304.0
2021-03-24 13:55:00,211.17,211.46,211.17,211.43,26269.0,209.2999,209.5874,209.2999,209.5576,26269.0
2021-03-24 14:00:00,211.46,211.46,210.94,211.07,12469.0,209.5874,209.5874,209.072,209.2008,12469.0
2021-03-24 14:05:00,211.09,211.32,210.98,211.16,22095.0,209.2206,209.4486,209.1116,209.29,22095.0
2021-03-24 14:10:00,211.15,211.28,211.04,211.1,12236.0,209.2801,209.409,209.1711,209.2306,12236.0
2021-03-24 14:15:00,211.08,211.33,211.08,211.09,15013.0,209.2107,209.4585,209.2107,209.2206,15013.0
2021-03-24 14:20:00,211.09,211.42,211.09,211.28,18016.0,209.2206,209.5477,209.2206,209.409,18016.0
2021-03-24 14:25:00,211.28,211.31,210.88,210.89,23081.0,209.409,209.4387,209.0125,209.0224,23081.0
2021-03-24 14:30:00,210.87,210.91,210.76,210.85,19566.0,209.0026,209.0422,208.8936,208.9828,19566.0
2021-03-24 14:35:00,210.84,211.09,210.77,210.87,24119.0,208.9729,209.2206,208.9035,209.0026,24119.0
2021-03-24 14:40:00,210.85,210.87,210.55,210.62,29779.0,208.9828,209.0026,208.6854,208.7548,29779.0
2021-03-24 14:45:00,210.66,211.24,210.62,211.22,19171.0,208.7944,209.3693,208.7548,209.3495,19171.0
2021-03-24 14:50:00,211.22,211.36,210.74,210.74,26096.0,209.3495,209.4883,208.8737,208.8737,26096.0
2021-03-24 14:55:00,210.77,210.96,210.43,210.64,52367.0,208.9035,209.0918,208.5665,208.7746,52367.0
2021-03-24 15:00:00,210.64,210.82,210.42,210.69,27046.0,208.7746,208.953,208.5566,208.8242,27046.0
2021-03-24 15:05:00,210.69,210.98,210.64,210.94,38243.0,208.8242,209.1116,208.7746,209.072,38243.0
2021-03-24 15:10:00,210.96,211.09,210.7,210.98,24803.0,209.0918,209.2206,208.8341,209.1116,24803.0
2021-03-24 15:15:00,211.0,211.14,210.73,211.03,37816.0,209.1314,209.2702,208.8638,209.1612,37816.0
2021-03-24 15:20:00,211.0,211.04,210.61,210.73,34953.0,209.1314,209.1711,208.7449,208.8638,34953.0
2021-03-24 15:25:00,210.75,210.98,210.65,210.75,28645.0,208.8837,209.1116,208.7845,208.8837,28645.0
2021-03-24 15:30:00,210.75,210.79,210.55,210.6,39621.0,208.8837,208.9233,208.6854,208.735,39621.0
2021-03-24 15:35:00,210.65,210.67,210.18,210.28,65037.0,208.7845,208.8044,208.3187,208.4178,65037.0
2021-03-24 15:40:00,210.31,210.44,210.15,210.28,60911.0,208.4475,208.5764,208.289,208.4178,60911.0
2021-03-24 15:45:00,210.28,210.47,210.19,210.28,54434.0,208.4178,208.6061,208.3286,208.4178,54434.0
2021-03-24 15:50:00,210.31,210.33,209.63,209.74,169601.0,208.4475,208.4674,207.7736,207.8826,169601.0
2021-03-24 15:55:00,209.75,209.79,209.41,209.41,185871.0,207.8925,207.9322,207.5555,207.5555,185871.0
2021-03-25 09:30:00,206.17,207.98,205.54,206.39,247318.0,204.3442,206.1382,203.7198,204.5623,247318.0
2021-03-25 09:35:00,206.31,207.84,206.01,207.84,204888.0,204.483,205.9994,204.1856,205.9994,204888.0
2021-03-25 09:40:00,207.85,208.14,207.5,207.68,92439.0,206.0093,206.2968,205.6624,205.8408,92439.0
2021-03-25 09:45:00,207.58,207.58,206.96,207.36,122547.0,205.7417,205.7417,205.1272,205.5237,122547.0
2021-03-25 09:50:00,207.36,207.36,206.53,207.24,77411.0,205.5237,205.5237,204.701,205.4047,77411.0
2021-03-25 09:55:00,207.23,207.56,206.92,207.16,125238.0,205.3948,205.7219,205.0876,205.3254,125238.0
2021-03-25 10:00:00,207.2,207.87,207.02,207.78,64086.0,205.3651,206.0292,205.1867,205.94,64086.0
2021-03-25 10:05:00,207.78,208.07,207.58,207.79,49893.0,205.94,206.2274,205.7417,205.9499,49893.0
2021-03-25 10:10:00,207.88,208.17,207.57,207.65,41425.0,206.0391,206.3265,205.7318,205.8111,41425.0
2021-03-25 10:15:00,207.67,207.81,207.24,207.49,56158.0,205.8309,205.9697,205.4047,205.6525,56158.0
2021-03-25 10:20:00,207.47,208.0,207.41,207.48,33921.0,205.6327,206.158,205.5732,205.6426,33921.0
2021-03-25 10:25:00,207.57,207.74,207.09,207.16,109990.0,205.7318,205.9003,205.2561,205.3254,109990.0
2021-03-25 10:30:00,207.11,207.11,206.21,206.29,66966.0,205.2759,205.2759,204.3839,204.4631,66966.0
2021-03-25 10:35:00,206.26,206.53,205.95,206.35,60139.0,204.4334,204.701,204.1262,204.5226,60139.0
2021-03-25 10:40:00,206.36,206.36,205.89,206.15,43538.0,204.5325,204.5325,204.0667,204.3244,43538.0
2021-03-25 10:45:00,206.23,206.47,205.17,205.25,119022.0,204.4037,204.6416,203.3531,203.4324,119022.0
2021-03-25 10:50:00,205.22,205.56,204.82,204.92,115978.0,203.4026,203.7396,203.0062,203.1053,115978.0
2021-03-25 10:55:00,205.0,205.69,204.81,205.62,123267.0,203.1846,203.8685,202.9963,203.7991,123267.0
2021-03-25 11:00:00,205.63,205.99,205.09,205.16,97629.0,203.809,204.1658,203.2738,203.3432,97629.0
2021-03-25 11:05:00,205.1,205.31,204.73,204.75,61717.0,203.2837,203.4918,202.917,202.9368,61717.0
2021-03-25 11:10:00,204.77,205.28,204.64,205.17,132157.0,202.9566,203.4621,202.8278,203.3531,132157.0
2021-03-25 11:15:00,205.21,205.3,205.06,205.23,156192.0,203.3927,203.4819,203.244,203.4125,156192.0
2021-03-25 11:20:00,205.21,205.25,204.86,204.99,45081.0,203.3927,203.4324,203.0458,203.1747,45081.0
2021-03-25 11:25:00,204.97,205.41,204.69,205.38,74008.0,203.1548,203.5909,202.8773,203.5612,74008.0
2021-03-25 11:30:00,205.38,206.0,205.37,205.77,71547.0,203.5612,204.1757,203.5513,203.9478,71547.0
2021-03-25 11:35:00,205.76,205.88,205.4,205.49,33162.0,203.9378,204.0568,203.581,203.6702,33162.0
2021-03-25 11:40:00,205.49,205.51,204.75,204.78,60761.0,203.6702,203.6901,202.9368,202.9665,60761.0
2021-03-25 11:45:00,204.85,205.27,204.76,205.06,45968.0,203.0359,203.4522,202.9467,203.244,45968.0
2021-03-25 11:50:00,205.06,205.37,204.92,205.3,37230.0,203.244,203.5513,203.1053,203.4819,37230.0
2021-03-25 11:55:00,205.33,205.93,205.14,205.84,55873.0,203.5117,204.1063,203.3233,204.0171,55873.0
2021-03-25 12:00:00,205.8,206.33,205.6,206.2,81126.0,203.9775,204.5028,203.7793,204.3739,81126.0
2021-03-25 12:05:00,206.19,206.38,205.92,206.06,38129.0,204.364,204.5524,204.0964,204.2352,38129.0
2021-03-25 12:10:00,206.06,206.16,205.47,205.47,38912.0,204.2352,204.3343,203.6504,203.6504,38912.0
2021-03-25 12:15:00,205.47,205.95,205.42,205.91,51197.0,203.6504,204.1262,203.6009,204.0865,51197.0
2021-03-25 12:20:00,205.9,206.15,205.72,205.88,47939.0,204.0766,204.3244,203.8982,204.0568,47939.0
2021-03-25 12:25:00,205.96,206.28,205.93,206.06,58119.0,204.1361,204.4532,204.1063,204.2352,58119.0
2021-03-25 12:30:00,206.12,206.16,205.13,205.16,52265.0,204.2947,204.3343,203.3134,203.3432,52265.0
2021-03-25 12:35:00,205.16,205.44,204.95,205.2,79447.0,203.3432,203.6207,203.135,203.3828,79447.0
2021-03-25 12:40:00,205.2,205.5,205.17,205.38,37530.0,203.3828,203.6801,203.3531,203.5612,37530.0
2021-03-25 12:45:00,205.38,205.64,205.28,205.29,35573.0,203.5612,203.8189,203.4621,203.472,35573.0
2021-03-25 12:50:00,205.29,205.39,205.13,205.23,46039.0,203.472,203.5711,203.3134,203.4125,46039.0
2021-03-25 12:55:00,205.25,205.37,205.06,205.2,31023.0,203.4324,203.5513,203.244,203.3828,31023.0
2021-03-25 13:00:00,205.17,205.38,204.75,205.28,94673.0,203.3531,203.5612,202.9368,203.4621,94673.0
2021-03-25 13:05:00,205.34,205.42,205.11,205.28,24482.0,203.5216,203.6009,203.2936,203.4621,24482.0
2021-03-25 13:10:00,205.28,205.57,205.24,205.55,54646.0,203.4621,203.7495,203.4224,203.7297,54646.0
2021-03-25 13:15:00,205.55,205.78,205.25,205.36,56090.0,203.7297,203.9577,203.4324,203.5414,56090.0
2021-03-25 13:20:00,205.33,205.89,205.33,205.77,101128.0,203.5117,204.0667,203.5117,203.9478,101128.0
2021-03-25 13:25:00,205.81,205.95,205.59,205.7,50594.0,203.9874,204.1262,203.7693,203.8784,50594.0
2021-03-25 13:30:00,205.71,205.79,205.34,205.34,30977.0,203.8883,203.9676,203.5216,203.5216,30977.0
2021-03-25 13:35:00,205.37,205.42,205.09,205.26,17309.0,203.5513,203.6009,203.2738,203.4423,17309.0
2021-03-25 13:40:00,205.27,205.73,205.15,205.17,27196.0,203.4522,203.9081,203.3332,203.3531,27196.0
2021-03-25 13:45:00,205.14,205.65,205.12,205.32,142058.0,203.3233,203.8288,203.3035,203.5017,142058.0
2021-03-25 13:50:00,205.33,205.42,205.04,205.17,18365.0,203.5117,203.6009,203.2242,203.3531,18365.0
2021-03-25 13:55:00,205.24,205.28,204.93,204.97,26341.0,203.4224,203.4621,203.1152,203.1548,26341.0
2021-03-25 14:00:00,204.97,205.2,204.83,204.9,55115.0,203.1548,203.3828,203.0161,203.0855,55115.0
2021-03-25 14:05:00,204.92,204.93,204.41,204.46,77395.0,203.1053,203.1152,202.5998,202.6494,77395.0
2021-03-25 14:10:00,204.41,204.68,204.37,204.66,20359.0,202.5998,202.8674,202.5602,202.8476,20359.0
2021-03-25 14:15:00,204.7,205.1,204.6,205.05,77829.0,202.8872,203.2837,202.7881,203.2341,77829.0
2021-03-25 14:20:00,205.03,205.25,204.82,204.98,18908.0,203.2143,203.4324,203.0062,203.1648,18908.0
2021-03-25 14:25:00,204.92,205.15,204.7,204.8,18273.0,203.1053,203.3332,202.8872,202.9863,18273.0
2021-03-25 14:30:00,204.78,205.16,204.72,204.97,28419.0,202.9665,203.3432,202.9071,203.1548,28419.0
2021-03-25 14:35:00,204.97,205.6,204.91,205.49,68041.0,203.1548,203.7793,203.0954,203.6702,68041.0
2021-03-25 14:40:00,205.5,205.58,205.18,205.25,38249.0,203.6801,203.7594,203.363,203.4324,38249.0
2021-03-25 14:45:00,205.26,205.59,205.25,205.5,30463.0,203.4423,203.7693,203.4324,203.6801,30463.0
2021-03-25 14:50:00,205.45,205.91,205.29,205.91,47432.0,203.6306,204.0865,203.472,204.0865,47432.0
2021-03-25 14:55:00,205.85,206.18,205.67,206.04,44136.0,204.027,204.3541,203.8486,204.2154,44136.0
2021-03-25 15:00:00,206.01,206.57,206.01,206.48,67512.0,204.1856,204.7407,204.1856,204.6515,67512.0
2021-03-25 15:05:00,206.51,206.53,205.91,206.03,89601.0,204.6812,204.701,204.0865,204.2055,89601.0
2021-03-25 15:10:00,206.01,206.22,205.71,205.8,44845.0,204.1856,204.3938,203.8883,203.9775,44845.0
2021-03-25 15:15:00,205.79,206.24,205.69,205.83,39800.0,203.9676,204.4136,203.8685,204.0072,39800.0
2021-03-25 15:20:00,205.8,205.93,205.42,205.51,71133.0,203.9775,204.1063,203.6009,203.6901,71133.0
2021-03-25 15:25:00,205.5,205.65,205.41,205.49,49096.0,203.6801,203.8288,203.5909,203.6702,49096.0
2021-03-25 15:30:00,205.47,205.56,205.19,205.36,73047.0,203.6504,203.7396,203.3729,203.5414,73047.0
2021-03-25 15:35:00,205.38,205.54,205.1,205.32,50583.0,203.5612,203.7198,203.2837,203.5017,50583.0
2021-03-25 15:40:00,205.37,205.63,205.22,205.42,74081.0,203.5513,203.809,203.4026,203.6009,74081.0
2021-03-25 15:45:00,205.43,205.59,205.33,205.5,123153.0,203.6108,203.7693,203.5117,203.6801,123153.0
2021-03-25 15:50:00,205.55,205.74,205.25,205.3,221460.0,203.7297,203.918,203.4324,203.4819,221460.0
2021-03-25 15:55:00,205.31,205.56,205.14,205.43,239551.0,203.4918,203.7396,203.3233,203.6108,239551.0
2021-03-26 09:30:00,205.64,206.55,204.77,206.37,138811.0,203.8189,204.7208,202.9566,204.5424,138811.0
2021-03-26 09:35:00,206.26,207.5,206.14,206.93,59345.0,204.4334,205.6624,204.3145,205.0975,59345.0
2021-03-26 09:40:00,206.95,207.28,206.73,207.09,73451.0,205.1173,205.4444,204.8993,205.2561,73451.0
2021-03-26 09:45:00,207.13,208.22,206.84,208.22,52190.0,205.2957,206.3761,205.0083,206.3761,52190.0
2021-03-26 09:50:00,208.15,208.46,207.83,208.25,52771.0,206.3067,206.6139,205.9895,206.4058,52771.0
2021-03-26 09:55:00,208.34,208.53,207.94,207.99,31051.0,206.495,206.6833,206.0985,206.1481,31051.0
2021-03-26 10:00:00,207.97,208.52,207.5,208.26,32483.0,206.1283,206.6734,205.6624,206.4157,32483.0
2021-03-26 10:05:00,208.29,208.52,208.18,208.36,32516.0,206.4454,206.6734,206.3364,206.5148,32516.0
2021-03-26 10:10:00,208.35,208.43,207.88,208.01,28184.0,206.5049,206.5842,206.0391,206.1679,28184.0
2021-03-26 10:15:00,208.03,208.09,207.42,207.47,26508.0,206.1877,206.2472,205.5831,205.6327,26508.0
2021-03-26 10:20:00,207.45,207.8,207.23,207.42,32905.0,205.6129,205.9598,205.3948,205.5831,32905.0
2021-03-26 10:25:00,207.46,207.9,207.35,207.84,28880.0,205.6228,206.0589,205.5138,205.9994,28880.0
2021-03-26 10:30:00,207.8,208.15,207.76,208.07,27140.0,205.9598,206.3067,205.9201,206.2274,27140.0
2021-03-26 10:35:00,208.15,208.38,208.02,208.33,32334.0,206.3067,206.5346,206.1778,206.4851,32334.0
2021-03-26 10:40:00,208.39,208.45,207.93,208.21,24696.0,206.5446,206.604,206.0886,206.3661,24696.0
2021-03-26 10:45:00,208.21,208.46,208.04,208.2,26911.0,206.3661,206.6139,206.1977,206.3562,26911.0
2021-03-26 10:50:00,208.2,208.31,207.63,207.7,22235.0,206.3562,206.4653,205.7913,205.8607,22235.0
2021-03-26 10:55:00,207.66,207.77,207.44,207.61,23427.0,205.821,205.93,205.603,205.7715,23427.0
2021-03-26 11:00:00,207.68,207.78,207.42,207.73,21699.0,205.8408,205.94,205.5831,205.8904,21699.0
2021-03-26 11:05:00,207.75,207.93,207.63,207.85,18948.0,205.9102,206.0886,205.7913,206.0093,18948.0
2021-03-26 11:10:00,207.88,207.88,207.09,207.15,27541.0,206.0391,206.0391,205.2561,205.3155,27541.0
2021-03-26 11:15:00,207.09,207.37,207.01,207.36,16723.0,205.2561,205.5336,205.1768,205.5237,16723.0
2021-03-26 11:20:00,207.32,207.43,206.76,206.83,43695.0,205.484,205.5931,204.929,204.9984,43695.0
2021-03-26 11:25:00,206.76,207.3,206.71,207.3,31648.0,204.929,205.4642,204.8794,205.4642,31648.0
2021-03-26 11:30:00,207.3,207.64,207.08,207.49,28017.0,205.4642,205.8012,205.2462,205.6525,28017.0
2021-03-26 11:35:00,207.48,207.88,207.48,207.78,23489.0,205.6426,206.0391,205.6426,205.94,23489.0
2021-03-26 11:40:00,207.75,208.0,207.66,207.91,23978.0,205.9102,206.158,205.821,206.0688,23978.0
2021-03-26 11:45:00,207.94,208.22,207.88,207.95,36971.0,206.0985,206.3761,206.0391,206.1084,36971.0
2021-03-26 11:50:00,207.91,208.25,207.87,208.15,25648.0,206.0688,206.4058,206.0292,206.3067,25648.0
2021-03-26 11:55:00,208.14,208.22,207.87,208.22,32110.0,206.2968,206.3761,206.0292,206.3761,32110.0
2021-03-26 12:00:00,208.25,208.28,207.77,208.0,30378.0,206.4058,206.4355,205.93,206.158,30378.0
2021-03-26 12:05:00,208.05,208.1,207.65,207.81,24812.0,206.2076,206.2571,205.8111,205.9697,24812.0
2021-03-26 12:10:00,207.81,207.94,207.68,207.74,29647.0,205.9697,206.0985,205.8408,205.9003,29647.0
2021-03-26 12:15:00,207.73,207.98,207.47,207.71,24296.0,205.8904,206.1382,205.6327,205.8706,24296.0
2021-03-26 12:20:00,207.65,207.8,207.46,207.47,27531.0,205.8111,205.9598,205.6228,205.6327,27531.0
2021-03-26 12:25:00,207.52,207.91,207.52,207.73,21983.0,205.6823,206.0688,205.6823,205.8904,21983.0
2021-03-26 12:30:00,207.78,208.03,207.63,208.02,23033.0,205.94,206.1877,205.7913,206.1778,23033.0
2021-03-26 12:35:00,207.98,208.09,207.9,208.09,20328.0,206.1382,206.2472,206.0589,206.2472,20328.0
2021-03-26 12:40:00,208.09,208.09,207.83,207.91,22436.0,206.2472,206.2472,205.9895,206.0688,22436.0
2021-03-26 12:45:00,207.94,208.1,207.73,208.06,26177.0,206.0985,206.2571,205.8904,206.2175,26177.0
2021-03-26 12:50:00,208.06,208.27,208.03,208.2,51275.0,206.2175,206.4256,206.1877,206.3562,51275.0
2021-03-26 12:55:00,208.23,208.27,207.71,207.73,38607.0,206.386,206.4256,205.8706,205.8904,38607.0
2021-03-26 13:00:00,207.7,207.85,207.6,207.7,22024.0,205.8607,206.0093,205.7615,205.8607,22024.0
2021-03-26 13:05:00,207.7,207.72,207.5,207.66,27980.0,205.8607,205.8805,205.6624,205.821,27980.0
2021-03-26 13:10:00,207.63,208.0,207.63,207.88,26146.0,205.7913,206.158,205.7913,206.0391,26146.0
2021-03-26 13:15:00,207.89,207.96,207.27,207.8,25068.0,206.049,206.1184,205.4345,205.9598,25068.0
2021-03-26 13:20:00,207.82,208.05,207.72,207.86,39414.0,205.9796,206.2076,205.8805,206.0192,39414.0
2021-03-26 13:25:00,207.85,207.89,207.58,207.77,33093.0,206.0093,206.049,205.7417,205.93,33093.0
2021-03-26 13:30:00,207.79,207.9,207.58,207.58,15239.0,205.9499,206.0589,205.7417,205.7417,15239.0
2021-03-26 13:35:00,207.61,207.68,207.38,207.52,28014.0,205.7715,205.8408,205.5435,205.6823,28014.0
2021-03-26 13:40:00,207.51,207.68,207.27,207.39,25291.0,205.6723,205.8408,205.4345,205.5534,25291.0
2021-03-26 13:45:00,207.33,207.34,206.83,206.84,36127.0,205.4939,205.5039,204.9984,205.0083,36127.0
2021-03-26 13:50:00,206.82,207.0,206.72,206.78,27406.0,204.9885,205.1669,204.8893,204.9488,27406.0
2021-03-26 13:55:00,206.79,206.87,206.62,206.7,27800.0,204.9587,205.038,204.7902,204.8695,27800.0
2021-03-26 14:00:00,206.68,206.92,206.48,206.59,32266.0,204.8497,205.0876,204.6515,204.7605,32266.0
2021-03-26 14:05:00,206.63,206.64,205.74,205.75,44779.0,204.8001,204.81,203.918,203.9279,44779.0
2021-03-26 14:10:00,205.78,205.84,205.28,205.54,38403.0,203.9577,204.0171,203.4621,203.7198,38403.0
2021-03-26 14:15:00,205.51,205.77,205.08,205.77,25602.0,203.6901,203.9478,203.2639,203.9478,25602.0
2021-03-26 14:20:00,205.78,206.01,205.69,205.84,33333.0,203.9577,204.1856,203.8685,204.0171,33333.0
2021-03-26 14:25:00,205.84,206.25,205.8,206.08,31995.0,204.0171,204.4235,203.9775,204.255,31995.0
2021-03-26 14:30:00,206.07,206.22,205.7,206.01,46922.0,204.2451,204.3938,203.8784,204.1856,46922.0
2021-03-26 14:35:00,206.03,206.24,205.71,206.11,38477.0,204.2055,204.4136,203.8883,204.2847,38477.0
2021-03-26 14:40:00,206.21,206.24,205.72,205.96,35800.0,204.3839,204.4136,203.8982,204.1361,35800.0
2021-03-26 14:45:00,205.96,206.1,205.42,205.45,82640.0,204.1361,204.2748,203.6009,203.6306,82640.0
2021-03-26 14:50:00,205.43,206.38,205.4,206.29,45698.0,203.6108,204.5524,203.581,204.4631,45698.0
2021-03-26 14:55:00,206.29,206.78,206.07,206.7,45905.0,204.4631,204.9488,204.2451,204.8695,45905.0
2021-03-26 15:00:00,206.63,206.81,206.27,206.44,27869.0,204.8001,204.9785,204.4433,204.6118,27869.0
2021-03-26 15:05:00,206.45,206.55,206.27,206.36,38819.0,204.6217,204.7208,204.4433,204.5325,38819.0
2021-03-26 15:10:00,206.4,206.77,206.28,206.54,87326.0,204.5722,204.9389,204.4532,204.7109,87326.0
2021-03-26 15:15:00,206.54,206.99,206.31,206.99,44734.0,204.7109,205.157,204.483,205.157,44734.0
2021-03-26 15:20:00,206.96,207.46,206.87,206.94,63612.0,205.1272,205.6228,205.038,205.1074,63612.0
2021-03-26 15:25:00,207.03,207.59,206.86,207.58,55125.0,205.1966,205.7516,205.0281,205.7417,55125.0
2021-03-26 15:30:00,207.56,207.84,207.52,207.68,39511.0,205.7219,205.9994,205.6823,205.8408,39511.0
2021-03-26 15:35:00,207.68,207.87,207.51,207.68,44435.0,205.8408,206.0292,205.6723,205.8408,44435.0
2021-03-26 15:40:00,207.71,207.98,207.7,207.87,50636.0,205.8706,206.1382,205.8607,206.0292,50636.0
2021-03-26 15:45:00,207.88,208.27,207.83,208.19,61790.0,206.0391,206.4256,205.9895,206.3463,61790.0
2021-03-26 15:50:00,208.23,208.43,208.06,208.43,109706.0,206.386,206.5842,206.2175,206.5842,109706.0
2021-03-26 15:55:00,208.44,209.41,208.41,209.09,353850.0,206.5941,207.5555,206.5644,207.2384,353850.0
2021-03-29 09:30:00,209.01,209.04,207.36,208.33,140589.0,207.1591,207.1888,205.5237,206.4851,140589.0
2021-03-29 09:35:00,208.51,208.91,208.21,208.42,40192.0,206.6635,207.0599,206.3661,206.5743,40192.0
2021-03-29 09:40:00,208.27,208.37,207.23,207.31,48132.0,206.4256,206.5247,205.3948,205.4741,48132.0
2021-03-29 09:45:00,207.41,207.92,206.91,207.71,56382.0,205.5732,206.0787,205.0777,205.8706,56382.0
2021-03-29 09:50:00,207.82,207.82,206.76,206.89,42359.0,205.9796,205.9796,204.929,205.0578,42359.0
2021-03-29 09:55:00,206.88,206.92,206.1,206.42,60854.0,205.0479,205.0876,204.2748,204.592,60854.0
2021-03-29 10:00:00,206.38,206.78,205.99,206.78,60127.0,204.5524,204.9488,204.1658,204.9488,60127.0
2021-03-29 10:05:00,206.75,207.48,206.25,206.8,130226.0,204.9191,205.6426,204.4235,204.9686,130226.0
2021-03-29 10:10:00,206.77,207.5,206.5,207.28,35302.0,204.9389,205.6624,204.6713,205.4444,35302.0
2021-03-29 10:15:00,207.2,207.55,206.93,207.48,42194.0,205.3651,205.712,205.0975,205.6426,42194.0
2021-03-29 10:20:00,207.56,207.88,207.25,207.55,39822.0,205.7219,206.0391,205.4146,205.712,39822.0
2021-03-29 10:25:00,207.62,207.95,207.41,207.57,47775.0,205.7814,206.1084,205.5732,205.7318,47775.0
2021-03-29 10:30:00,207.53,207.81,207.4,207.65,28468.0,205.6922,205.9697,205.5633,205.8111,28468.0
2021-03-29 10:35:00,207.71,208.6,207.69,208.38,34143.0,205.8706,206.7527,205.8508,206.5346,34143.0
2021-03-29 10:40:00,208.39,208.88,208.39,208.75,86010.0,206.5446,207.0302,206.5446,206.9014,86010.0
2021-03-29 10:45:00,208.75,208.77,207.96,208.0,24828.0,206.9014,206.9212,206.1184,206.158,24828.0
2021-03-29 10:50:00,207.97,208.35,207.76,208.16,46768.0,206.1283,206.5049,205.9201,206.3166,46768.0
2021-03-29 10:55:00,208.15,208.4,207.78,208.17,22504.0,206.3067,206.5545,205.94,206.3265,22504.0
2021-03-29 11:00:00,208.07,208.17,207.51,208.06,32242.0,206.2274,206.3265,205.6723,206.2175,32242.0
2021-03-29 11:05:00,208.07,208.34,207.78,208.34,35190.0,206.2274,206.495,205.94,206.495,35190.0
2021-03-29 11:10:00,208.33,208.83,208.32,208.74,52095.0,206.4851,206.9807,206.4752,206.8915,52095.0
2021-03-29 11:15:00,208.73,208.73,208.21,208.58,49342.0,206.8815,206.8815,206.3661,206.7329,49342.0
2021-03-29 11:20:00,208.58,208.88,208.49,208.65,33238.0,206.7329,207.0302,206.6437,206.8022,33238.0
2021-03-29 11:25:00,208.75,208.92,208.57,208.74,27935.0,206.9014,207.0699,206.723,206.8915,27935.0
2021-03-29 11:30:00,208.79,208.79,208.07,208.52,35654.0,206.941,206.941,206.2274,206.6734,35654.0
2021-03-29 11:35:00,208.5,208.75,208.23,208.27,26920.0,206.6536,206.9014,206.386,206.4256,26920.0
2021-03-29 11:40:00,208.34,208.63,208.29,208.54,28570.0,206.495,206.7824,206.4454,206.6932,28570.0
2021-03-29 11:45:00,208.53,208.74,208.37,208.6,25194.0,206.6833,206.8915,206.5247,206.7527,25194.0
2021-03-29 11:50:00,208.56,209.05,208.47,208.95,51035.0,206.713,207.1987,206.6238,207.0996,51035.0
2021-03-29 11:55:00,208.98,209.07,208.86,208.87,57240.0,207.1293,207.2185,207.0104,207.0203,57240.0
2021-03-29 12:00:00,208.87,209.16,208.79,209.12,51900.0,207.0203,207.3077,206.941,207.2681,51900.0
2021-03-29 12:05:00,209.11,209.27,208.5,208.6,57831.0,207.2582,207.4168,206.6536,206.7527,57831.0
2021-03-29 12:10:00,208.73,209.0,208.46,208.87,50943.0,206.8815,207.1492,206.6139,207.0203,50943.0
2021-03-29 12:15:00,208.83,209.22,208.75,208.97,36812.0,206.9807,207.3672,206.9014,207.1194,36812.0
2021-03-29 12:20:00,209.0,209.06,208.73,208.92,22433.0,207.1492,207.2086,206.8815,207.0699,22433.0
2021-03-29 12:25:00,208.9,209.28,208.87,209.26,32792.0,207.05,207.4267,207.0203,207.4068,32792.0
2021-03-29 12:30:00,209.25,209.25,209.02,209.08,19938.0,207.3969,207.3969,207.169,207.2284,19938.0
2021-03-29 12:35:00,209.11,209.3,209.02,209.24,23915.0,207.2582,207.4465,207.169,207.387,23915.0
2021-03-29 12:40:00,209.22,209.77,209.19,209.64,31738.0,207.3672,207.9123,207.3375,207.7835,31738.0
2021-03-29 12:45:00,209.7,209.92,209.64,209.9,32517.0,207.843,208.061,207.7835,208.0412,32517.0
2021-03-29 12:50:00,209.9,210.55,209.85,210.49,38620.0,208.0412,208.6854,207.9916,208.626,38620.0
2021-03-29 12:55:00,210.52,210.93,210.49,210.92,46799.0,208.6557,209.0621,208.626,209.0521,46799.0
2021-03-29 13:00:00,210.9,211.36,210.85,211.2,64533.0,209.0323,209.4883,208.9828,209.3297,64533.0
2021-03-29 13:05:00,211.22,211.35,210.9,210.9,28471.0,209.3495,209.4783,209.0323,209.0323,28471.0
2021-03-29 13:10:00,210.97,211.4,210.93,211.13,29654.0,209.1017,209.5279,209.0621,209.2603,29654.0
2021-03-29 13:15:00,211.18,211.39,211.04,211.39,18501.0,209.3098,209.518,209.1711,209.518,18501.0
2021-03-29 13:20:00,211.35,211.66,211.35,211.38,23114.0,209.4783,209.7856,209.4783,209.5081,23114.0
2021-03-29 13:25:00,211.42,211.46,211.03,211.05,20619.0,209.5477,209.5874,209.1612,209.181,20619.0
2021-03-29 13:30:00,210.96,211.35,210.7,211.35,19141.0,209.0918,209.4783,208.8341,209.4783,19141.0
2021-03-29 13:35:00,211.29,211.29,210.8,210.89,13387.0,209.4189,209.4189,208.9332,209.0224,13387.0
2021-03-29 13:40:00,210.92,211.17,210.9,210.95,21655.0,209.0521,209.2999,209.0323,209.0819,21655.0
2021-03-29 13:45:00,210.94,211.36,210.84,211.1,22917.0,209.072,209.4883,208.9729,209.2306,22917.0
2021-03-29 13:50:00,211.14,211.31,210.76,210.76,21652.0,209.2702,209.4387,208.8936,208.8936,21652.0
2021-03-29 13:55:00,210.7,210.86,210.51,210.59,16915.0,208.8341,208.9927,208.6458,208.7251,16915.0
2021-03-29 14:00:00,210.6,210.73,210.37,210.39,22439.0,208.735,208.8638,208.507,208.5268,22439.0
2021-03-29 14:05:00,210.39,210.57,210.32,210.46,16012.0,208.5268,208.7052,208.4575,208.5962,16012.0
2021-03-29 14:10:00,210.41,210.49,209.99,210.47,31287.0,208.5467,208.626,208.1304,208.6061,31287.0
2021-03-29 14:15:00,210.44,210.54,210.02,210.23,27313.0,208.5764,208.6755,208.1601,208.3683,27313.0
2021-03-29 14:20:00,210.23,210.44,210.13,210.31,27003.0,208.3683,208.5764,208.2691,208.4475,27003.0
2021-03-29 14:25:00,210.29,210.38,209.89,210.28,34447.0,208.4277,208.5169,208.0313,208.4178,34447.0
2021-03-29 14:30:00,210.21,210.26,209.86,210.05,29231.0,208.3484,208.398,208.0015,208.1899,29231.0
2021-03-29 14:35:00,210.04,210.28,209.88,209.91,19377.0,208.1799,208.4178,208.0214,208.0511,19377.0
2021-03-29 14:40:00,209.83,210.06,209.72,209.8,23758.0,207.9718,208.1998,207.8628,207.9421,23758.0
2021-03-29 14:45:00,209.8,210.4,209.69,210.08,33396.0,207.9421,208.5368,207.833,208.2196,33396.0
2021-03-29 14:50:00,210.06,210.27,209.86,210.01,30231.0,208.1998,208.4079,208.0015,208.1502,30231.0
2021-03-29 14:55:00,209.97,210.15,209.7,210.15,31029.0,208.1106,208.289,207.843,208.289,31029.0
2021-03-29 15:00:00,210.17,210.59,210.17,210.31,36264.0,208.3088,208.7251,208.3088,208.4475,36264.0
2021-03-29 15:05:00,210.33,210.42,210.23,210.34,27634.0,208.4674,208.5566,208.3683,208.4773,27634.0
2021-03-29 15:10:00,210.32,210.49,210.17,210.44,38210.0,208.4575,208.626,208.3088,208.5764,38210.0
2021-03-29 15:15:00,210.46,210.63,210.36,210.51,37301.0,208.5962,208.7647,208.4971,208.6458,37301.0
2021-03-29 15:20:00,210.52,210.58,210.24,210.53,32395.0,208.6557,208.7152,208.3782,208.6656,32395.0
2021-03-29 15:25:00,210.56,210.66,210.45,210.62,29954.0,208.6953,208.7944,208.5863,208.7548,29954.0
2021-03-29 15:30:00,210.64,210.98,210.63,210.66,47007.0,208.7746,209.1116,208.7647,208.7944,47007.0
2021-03-29 15:35:00,210.68,211.03,210.67,210.87,54543.0,208.8143,209.1612,208.8044,209.0026,54543.0
2021-03-29 15:40:00,210.86,211.05,210.73,210.75,53661.0,208.9927,209.181,208.8638,208.8837,53661.0
2021-03-29 15:45:00,210.81,211.06,210.67,210.98,56193.0,208.9431,209.1909,208.8044,209.1116,56193.0
2021-03-29 15:50:00,211.01,211.23,210.93,211.04,80275.0,209.1413,209.3594,209.0621,209.1711,80275.0
2021-03-29 15:55:00,211.02,211.17,210.7,210.77,152625.0,209.1513,209.2999,208.8341,208.9035,152625.0
2021-03-30 09:30:00,208.64,208.81,207.48,207.9,178408.0,206.7923,206.9608,205.6426,206.0589,178408.0
2021-03-30 09:35:00,207.56,208.57,207.46,208.49,83928.0,205.7219,206.723,205.6228,206.6437,83928.0
2021-03-30 09:40:00,208.44,208.55,207.63,207.82,75402.0,206.5941,206.7031,205.7913,205.9796,75402.0
2021-03-30 09:45:00,207.77,208.13,207.47,207.89,46542.0,205.93,206.2869,205.6327,206.049,46542.0
2021-03-30 09:50:00,208.0,208.13,207.58,207.86,45440.0,206.158,206.2869,205.7417,206.0192,45440.0
2021-03-30 09:55:00,207.93,208.07,207.35,207.66,44556.0,206.0886,206.2274,205.5138,205.821,44556.0
2021-03-30 10:00:00,207.62,208.23,207.39,208.09,50332.0,205.7814,206.386,205.5534,206.2472,50332.0
2021-03-30 10:05:00,208.12,208.33,207.97,208.18,41921.0,206.2769,206.4851,206.1283,206.3364,41921.0
2021-03-30 10:10:00,208.12,208.45,207.9,208.45,25165.0,206.2769,206.604,206.0589,206.604,25165.0
2021-03-30 10:15:00,208.41,208.41,207.76,207.83,23044.0,206.5644,206.5644,205.9201,205.9895,23044.0
2021-03-30 10:20:00,207.82,208.0,207.56,207.68,32556.0,205.9796,206.158,205.7219,205.8408,32556.0
2021-03-30 10:25:00,207.68,208.35,207.6,208.35,38400.0,205.8408,206.5049,205.7615,206.5049,38400.0
2021-03-30 10:30:00,208.35,208.45,208.15,208.34,38476.0,206.5049,206.604,206.3067,206.495,38476.0
2021-03-30 10:35:00,208.42,208.72,208.09,208.12,30634.0,206.5743,206.8716,206.2472,206.2769,30634.0
2021-03-30 10:40:00,208.11,209.12,208.02,209.01,34759.0,206.267,207.2681,206.1778,207.1591,34759.0
2021-03-30 10:45:00,209.01,209.21,208.81,209.08,23964.0,207.1591,207.3573,206.9608,207.2284,23964.0
2021-03-30 10:50:00,209.05,209.21,208.53,208.56,42807.0,207.1987,207.3573,206.6833,206.713,42807.0
2021-03-30 10:55:00,208.58,209.21,208.43,209.18,54311.0,206.7329,207.3573,206.5842,207.3276,54311.0
2021-03-30 11:00:00,209.19,209.48,209.12,209.42,44834.0,207.3375,207.6249,207.2681,207.5654,44834.0
2021-03-30 11:05:00,209.42,209.7,209.22,209.68,21309.0,207.5654,207.843,207.3672,207.8231,21309.0
2021-03-30 11:10:00,209.72,209.72,209.35,209.39,28215.0,207.8628,207.8628,207.4961,207.5357,28215.0
2021-03-30 11:15:00,209.34,209.54,209.26,209.4,22283.0,207.4861,207.6844,207.4068,207.5456,22283.0
2021-03-30 11:20:00,209.4,209.44,208.97,209.1,22929.0,207.5456,207.5853,207.1194,207.2483,22929.0
2021-03-30 11:25:00,209.06,209.4,209.06,209.31,15205.0,207.2086,207.5456,207.2086,207.4564,15205.0
2021-03-30 11:30:00,209.34,209.77,209.29,209.56,36491.0,207.4861,207.9123,207.4366,207.7042,36491.0
2021-03-30 11:35:00,209.55,209.95,209.55,209.88,21065.0,207.6943,208.0907,207.6943,208.0214,21065.0
2021-03-30 11:40:00,209.92,210.0,209.66,209.7,29335.0,208.061,208.1403,207.8033,207.843,29335.0
2021-03-30 11:45:00,209.7,209.77,209.1,209.18,18930.0,207.843,207.9123,207.2483,207.3276,18930.0
2021-03-30 11:50:00,209.24,209.27,208.89,208.94,29475.0,207.387,207.4168,207.0401,207.0897,29475.0
2021-03-30 11:55:00,208.94,209.14,208.87,209.09,24497.0,207.0897,207.2879,207.0203,207.2384,24497.0
2021-03-30 12:00:00,209.09,209.19,208.88,209.19,12089.0,207.2384,207.3375,207.0302,207.3375,12089.0
2021-03-30 12:05:00,209.15,209.28,209.02,209.1,22402.0,207.2978,207.4267,207.169,207.2483,22402.0
2021-03-30 12:10:00,209.14,209.17,208.85,208.88,18588.0,207.2879,207.3176,207.0005,207.0302,18588.0
2021-03-30 12:15:00,208.88,209.0,208.77,208.95,19952.0,207.0302,207.1492,206.9212,207.0996,19952.0
2021-03-30 12:20:00,208.95,209.37,208.88,209.36,31304.0,207.0996,207.5159,207.0302,207.506,31304.0
2021-03-30 12:25:00,209.36,209.6,209.35,209.55,29502.0,207.506,207.7438,207.4961,207.6943,29502.0
2021-03-30 12:30:00,209.53,209.81,209.47,209.68,31442.0,207.6745,207.952,207.615,207.8231,31442.0
2021-03-30 12:35:00,209.67,209.93,209.51,209.86,33665.0,207.8132,208.0709,207.6546,208.0015,33665.0
2021-03-30 12:40:00,209.84,209.88,209.67,209.72,29091.0,207.9817,208.0214,207.8132,207.8628,29091.0
2021-03-30 12:45:00,209.68,209.91,209.68,209.88,25295.0,207.8231,208.0511,207.8231,208.0214,25295.0
2021-03-30 12:50:00,209.88,209.9,209.57,209.72,34595.0,208.0214,208.0412,207.7141,207.8628,34595.0
2021-03-30 12:55:00,209.67,209.82,209.52,209.52,18108.0,207.8132,207.9619,207.6645,207.6645,18108.0
2021-03-30 13:00:00,209.46,209.53,209.26,209.47,20418.0,207.6051,207.6745,207.4068,207.615,20418.0
2021-03-30 13:05:00,209.46,209.54,209.38,209.43,18338.0,207.6051,207.6844,207.5258,207.5753,18338.0
2021-03-30 13:10:00,209.47,209.87,209.45,209.81,30742.0,207.615,208.0114,207.5952,207.952,30742.0
2021-03-30 13:15:00,209.84,210.46,209.84,210.34,85604.0,207.9817,208.5962,207.9817,208.4773,85604.0
2021-03-30 13:20:00,210.37,210.73,210.19,210.7,42932.0,208.507,208.8638,208.3286,208.8341,42932.0
2021-03-30 13:25:00,210.69,210.94,210.65,210.81,24177.0,208.8242,209.072,208.7845,208.9431,24177.0
2021-03-30 13:30:00,210.82,210.91,210.43,210.6,29421.0,208.953,209.0422,208.5665,208.735,29421.0
2021-03-30 13:35:00,210.55,210.62,210.23,210.45,17296.0,208.6854,208.7548,208.3683,208.5863,17296.0
2021-03-30 13:40:00,210.37,210.6,210.28,210.52,15683.0,208.507,208.735,208.4178,208.6557,15683.0
2021-03-30 13:45:00,210.5,210.62,210.4,210.51,29561.0,208.6359,208.7548,208.5368,208.6458,29561.0
2021-03-30 13:50:00,210.51,210.59,210.29,210.31,16586.0,208.6458,208.7251,208.4277,208.4475,16586.0
2021-03-30 13:55:00,210.3,210.31,210.08,210.19,19431.0,208.4376,208.4475,208.2196,208.3286,19431.0
2021-03-30 14:00:00,210.17,210.33,210.08,210.26,30593.0,208.3088,208.4674,208.2196,208.398,30593.0
2021-03-30 14:05:00,210.25,210.53,210.18,210.44,22505.0,208.3881,208.6656,208.3187,208.5764,22505.0
2021-03-30 14:10:00,210.41,211.05,210.35,211.01,66501.0,208.5467,209.181,208.4872,209.1413,66501.0
2021-03-30 14:15:00,211.04,211.28,210.91,211.03,36497.0,209.1711,209.409,209.0422,209.1612,36497.0
2021-03-30 14:20:00,211.03,211.25,210.77,211.23,52363.0,209.1612,209.3792,208.9035,209.3594,52363.0
2021-03-30 14:25:00,211.23,211.24,210.9,210.97,40265.0,209.3594,209.3693,209.0323,209.1017,40265.0
2021-03-30 14:30:00,210.98,211.29,210.95,211.05,32143.0,209.1116,209.4189,209.0819,209.181,32143.0
2021-03-30 14:35:00,211.1,211.19,210.94,210.95,27288.0,209.2306,209.3198,209.072,209.0819,27288.0
2021-03-30 14:40:00,210.98,211.21,210.62,210.73,32306.0,209.1116,209.3396,208.7548,208.8638,32306.0
2021-03-30 14:45:00,210.8,210.97,210.75,210.97,20926.0,208.9332,209.1017,208.8837,209.1017,20926.0
2021-03-30 14:50:00,210.94,211.22,210.87,210.97,30170.0,209.072,209.3495,209.0026,209.1017,30170.0
2021-03-30 14:55:00,210.94,211.29,210.87,211.22,44879.0,209.072,209.4189,209.0026,209.3495,44879.0
2021-03-30 15:00:00,211.21,211.22,210.94,211.02,34539.0,209.3396,209.3495,209.072,209.1513,34539.0
2021-03-30 15:05:00,211.0,211.09,210.9,210.94,21425.0,209.1314,209.2206,209.0323,209.072,21425.0
2021-03-30 15:10:00,210.99,211.06,210.61,210.7,28368.0,209.1215,209.1909,208.7449,208.8341,28368.0
2021-03-30 15:15:00,210.7,210.76,210.5,210.59,25500.0,208.8341,208.8936,208.6359,208.7251,25500.0
2021-03-30 15:20:00,210.59,210.68,210.34,210.65,25004.0,208.7251,208.8143,208.4773,208.7845,25004.0
2021-03-30 15:25:00,210.65,210.65,210.23,210.3,23147.0,208.7845,208.7845,208.3683,208.4376,23147.0
2021-03-30 15:30:00,210.31,210.44,210.13,210.27,38602.0,208.4475,208.5764,208.2691,208.4079,38602.0
2021-03-30 15:35:00,210.21,210.49,210.19,210.3,37474.0,208.3484,208.626,208.3286,208.4376,37474.0
2021-03-30 15:40:00,210.28,210.54,210.24,210.32,36235.0,208.4178,208.6755,208.3782,208.4575,36235.0
2021-03-30 15:45:00,210.34,210.43,210.07,210.09,47145.0,208.4773,208.5665,208.2097,208.2295,47145.0
2021-03-30 15:50:00,210.06,210.11,209.66,209.71,65556.0,208.1998,208.2493,207.8033,207.8529,65556.0
2021-03-30 15:55:00,209.67,210.02,209.42,209.83,243300.0,207.8132,208.1601,207.5654,207.9718,243300.0
2021-03-31 09:30:00,210.44,211.63,210.11,211.35,154909.0,208.5764,209.7559,208.2493,209.4783,154909.0
2021-03-31 09:35:00,211.3,211.96,211.11,211.33,61980.0,209.4288,210.0829,209.2405,209.4585,61980.0
2021-03-31 09:40:00,211.29,211.92,211.28,211.87,43041.0,209.4189,210.0433,209.409,209.9937,43041.0
2021-03-31 09:45:00,211.86,212.1,211.34,212.04,66116.0,209.9838,210.2217,209.4684,210.1622,66116.0
2021-03-31 09:50:00,212.09,212.25,211.78,211.79,48150.0,210.2118,210.3704,209.9045,209.9144,48150.0
2021-03-31 09:55:00,211.8,211.82,211.1,211.24,52728.0,209.9244,209.9442,209.2306,209.3693,52728.0
2021-03-31 10:00:00,211.28,211.48,210.92,210.96,82567.0,209.409,209.6072,209.0521,209.0918,82567.0
2021-03-31 10:05:00,210.91,211.73,210.86,211.67,58599.0,209.0422,209.855,208.9927,209.7955,58599.0
2021-03-31 10:10:00,211.67,211.76,211.15,211.49,37673.0,209.7955,209.8847,209.2801,209.6171,37673.0
2021-03-31 10:15:00,211.47,212.07,211.46,212.07,36616.0,209.5973,210.192,209.5874,210.192,36616.0
2021-03-31 10:20:00,212.1,212.5,211.84,212.48,59614.0,210.2217,210.6182,209.964,210.5983,59614.0
2021-03-31 10:25:00,212.48,212.54,211.94,211.95,30999.0,210.5983,210.6578,210.0631,210.073,30999.0
2021-03-31 10:30:00,211.96,212.29,211.95,212.21,38638.0,210.0829,210.41,210.073,210.3307,38638.0
2021-03-31 10:35:00,212.18,212.72,212.11,212.22,42092.0,210.301,210.8362,210.2316,210.3406,42092.0
2021-03-31 10:40:00,212.22,212.8,212.22,212.73,37605.0,210.3406,210.9155,210.3406,210.8461,37605.0
2021-03-31 10:45:00,212.77,213.29,212.77,212.98,47181.0,210.8858,211.4012,210.8858,211.0939,47181.0
2021-03-31 10:50:00,212.99,213.11,212.73,212.84,38890.0,211.1038,211.2228,210.8461,210.9551,38890.0
2021-03-31 10:55:00,212.84,212.88,212.23,212.26,45675.0,210.9551,210.9948,210.3505,210.3803,45675.0
2021-03-31 11:00:00,212.27,212.51,211.98,211.99,41706.0,210.3902,210.6281,210.1028,210.1127,41706.0
2021-03-31 11:05:00,211.99,212.03,211.46,211.71,61743.0,210.1127,210.1523,209.5874,209.8352,61743.0
2021-03-31 11:10:00,211.72,212.02,211.23,211.47,38867.0,209.8451,210.1424,209.3594,209.5973,38867.0
2021-03-31 11:15:00,211.5,211.76,211.38,211.72,27939.0,209.627,209.8847,209.5081,209.8451,27939.0
2021-03-31 11:20:00,211.68,211.85,211.53,211.56,37940.0,209.8054,209.9739,209.6567,209.6865,37940.0
2021-03-31 11:25:00,211.53,211.76,211.4,211.72,31910.0,209.6567,209.8847,209.5279,209.8451,31910.0
2021-03-31 11:30:00,211.75,212.04,211.62,211.79,26596.0,209.8748,210.1622,209.7459,209.9144,26596.0
2021-03-31 11:35:00,211.82,212.34,211.79,212.28,19427.0,209.9442,210.4596,209.9144,210.4001,19427.0
2021-03-31 11:40:00,212.26,212.28,211.65,211.65,33368.0,210.3803,210.4001,209.7757,209.7757,33368.0
2021-03-31 11:45:00,211.66,212.12,211.63,212.02,23045.0,209.7856,210.2415,209.7559,210.1424,23045.0
2021-03-31 11:50:00,212.08,212.25,212.03,212.15,43353.0,210.2019,210.3704,210.1523,210.2713,43353.0
2021-03-31 11:55:00,212.16,212.3,211.94,212.3,29746.0,210.2812,210.4199,210.0631,210.4199,29746.0
2021-03-31 12:00:00,212.29,212.77,212.29,212.77,41886.0,210.41,210.8858,210.41,210.8858,41886.0
2021-03-31 12:05:00,212.74,212.79,212.29,212.3,45941.0,210.856,210.9056,210.41,210.4199,45941.0
2021-03-31 12:10:00,212.34,212.59,212.3,212.5,17949.0,210.4596,210.7074,210.4199,210.6182,17949.0
2021-03-31 12:15:00,212.57,212.71,212.32,212.39,17214.0,210.6875,210.8263,210.4397,210.5091,17214.0
2021-03-31 12:20:00,212.42,212.91,212.4,212.84,36148.0,210.5389,211.0245,210.519,210.9551,36148.0
2021-03-31 12:25:00,212.83,213.01,212.75,212.78,33096.0,210.9452,211.1236,210.8659,210.8957,33096.0
2021-03-31 12:30:00,212.78,213.01,212.77,212.78,24424.0,210.8957,211.1236,210.8858,210.8957,24424.0
2021-03-31 12:35:00,212.78,213.0,212.65,212.97,27086.0,210.8957,211.1137,210.7668,211.084,27086.0
2021-03-31 12:40:00,213.0,213.2,212.96,213.07,24089.0,211.1137,211.312,211.0741,211.1831,24089.0
2021-03-31 12:45:00,212.94,212.96,212.74,212.8,18481.0,211.0543,211.0741,210.856,210.9155,18481.0
2021-03-31 12:50:00,212.81,212.81,212.51,212.6,27223.0,210.9254,210.9254,210.6281,210.7173,27223.0
2021-03-31 12:55:00,212.59,213.19,212.58,213.01,156846.0,210.7074,211.302,210.6974,211.1236,156846.0
2021-03-31 13:00:00,212.98,213.05,212.24,212.49,206360.0,211.0939,211.1633,210.3605,210.6082,206360.0
2021-03-31 13:05:00,212.51,212.78,212.47,212.67,36439.0,210.6281,210.8957,210.5884,210.7866,36439.0
2021-03-31 13:10:00,212.7,212.94,212.63,212.78,27489.0,210.8164,211.0543,210.747,210.8957,27489.0
2021-03-31 13:15:00,212.77,213.11,212.77,213.01,25736.0,210.8858,211.2228,210.8858,211.1236,25736.0
2021-03-31 13:20:00,213.03,213.1,212.89,213.08,27997.0,211.1435,211.2128,211.0047,211.193,27997.0
2021-03-31 13:25:00,213.07,213.3,213.0,213.19,21684.0,211.1831,211.4111,211.1137,211.302,21684.0
2021-03-31 13:30:00,213.2,213.33,213.02,213.03,27880.0,211.312,211.4408,211.1335,211.1435,27880.0
2021-03-31 13:35:00,213.1,213.1,212.84,212.91,23050.0,211.2128,211.2128,210.9551,211.0245,23050.0
2021-03-31 13:40:00,212.89,212.97,212.49,212.63,26786.0,211.0047,211.084,210.6082,210.747,26786.0
2021-03-31 13:45:00,212.65,212.71,212.41,212.49,15132.0,210.7668,210.8263,210.529,210.6082,15132.0
2021-03-31 13:50:00,212.46,212.75,212.46,212.67,13662.0,210.5785,210.8659,210.5785,210.7866,13662.0
2021-03-31 13:55:00,212.7,212.93,212.7,212.8,15415.0,210.8164,211.0443,210.8164,210.9155,15415.0
2021-03-31 14:00:00,212.85,212.88,212.58,212.74,19530.0,210.9651,210.9948,210.6974,210.856,19530.0
2021-03-31 14:05:00,212.77,212.88,212.63,212.76,12471.0,210.8858,210.9948,210.747,210.8759,12471.0
2021-03-31 14:10:00,212.78,212.95,212.46,212.53,36695.0,210.8957,211.0642,210.5785,210.6479,36695.0
2021-03-31 14:15:00,212.52,212.67,212.31,212.64,30442.0,210.638,210.7866,210.4298,210.7569,30442.0
2021-03-31 14:20:00,212.63,212.69,212.48,212.52,34392.0,210.747,210.8065,210.5983,210.638,34392.0
2021-03-31 14:25:00,212.55,212.83,212.4,212.7,75422.0,210.6677,210.9452,210.519,210.8164,75422.0
2021-03-31 14:30:00,212.71,212.84,212.53,212.81,25072.0,210.8263,210.9551,210.6479,210.9254,25072.0
2021-03-31 14:35:00,212.78,212.93,212.64,212.66,25695.0,210.8957,211.0443,210.7569,210.7767,25695.0
2021-03-31 14:40:00,212.59,212.63,212.25,212.28,32092.0,210.7074,210.747,210.3704,210.4001,32092.0
2021-03-31 14:45:00,212.28,212.66,212.28,212.46,28538.0,210.4001,210.7767,210.4001,210.5785,28538.0
2021-03-31 14:50:00,212.47,212.84,212.43,212.81,34899.0,210.5884,210.9551,210.5488,210.9254,34899.0
2021-03-31 14:55:00,212.83,213.24,212.8,213.0,52454.0,210.9452,211.3516,210.9155,211.1137,52454.0
2021-03-31 15:00:00,212.96,213.62,212.96,213.61,42449.0,211.0741,211.7282,211.0741,211.7183,42449.0
2021-03-31 15:05:00,213.64,213.67,213.21,213.31,37497.0,211.7481,211.7778,211.3219,211.421,37497.0
2021-03-31 15:10:00,213.33,213.39,213.13,213.22,43379.0,211.4408,211.5003,211.2426,211.3318,43379.0
2021-03-31 15:15:00,213.19,213.43,212.99,213.0,52252.0,211.302,211.5399,211.1038,211.1137,52252.0
2021-03-31 15:20:00,213.0,213.12,212.6,212.73,48378.0,211.1137,211.2327,210.7173,210.8461,48378.0
2021-03-31 15:25:00,212.65,212.86,212.55,212.55,46004.0,210.7668,210.975,210.6677,210.6677,46004.0
2021-03-31 15:30:00,212.55,212.99,212.55,212.68,42652.0,210.6677,211.1038,210.6677,210.7966,42652.0
2021-03-31 15:35:00,212.67,212.81,212.59,212.77,52313.0,210.7866,210.9254,210.7074,210.8858,52313.0
2021-03-31 15:40:00,212.74,212.85,212.4,212.4,45221.0,210.856,210.9651,210.519,210.519,45221.0
2021-03-31 15:45:00,212.33,212.68,212.3,212.66,64250.0,210.4497,210.7966,210.4199,210.7767,64250.0
2021-03-31 15:50:00,212.64,212.99,212.43,212.52,107390.0,210.7569,211.1038,210.5488,210.638,107390.0
2021-03-31 15:55:00,212.46,212.63,211.85,212.03,366737.0,210.5785,210.747,209.9739,210.1523,366737.0
2021-04-01 09:30:00,213.6,216.03,213.37,215.18,353420.0,211.7084,214.1169,211.4805,213.2744,353420.0
2021-04-01 09:35:00,215.21,216.26,215.11,215.85,145431.0,213.3042,214.3449,213.205,213.9385,145431.0
2021-04-01 09:40:00,215.87,216.69,215.87,216.24,125617.0,213.9583,214.771,213.9583,214.325,125617.0
2021-04-01 09:45:00,216.19,217.14,216.07,217.0,96662.0,214.2755,215.2171,214.1565,215.0783,96662.0
2021-04-01 09:50:00,216.97,217.52,216.89,217.03,113087.0,215.0486,215.5937,214.9693,215.108,113087.0
2021-04-01 09:55:00,217.04,218.4,217.04,218.36,129767.0,215.1179,216.4659,215.1179,216.4263,129767.0
2021-04-01 10:00:00,218.38,218.41,217.18,217.18,136257.0,216.4461,216.4758,215.2567,215.2567,136257.0
2021-04-01 10:05:00,217.15,218.06,217.01,217.73,113242.0,215.227,216.1289,215.0882,215.8018,113242.0
2021-04-01 10:10:00,217.76,218.67,217.66,218.55,113484.0,215.8316,216.7335,215.7325,216.6146,113484.0
2021-04-01 10:15:00,218.59,218.65,217.96,218.0,101810.0,216.6542,216.7137,216.0298,216.0694,101810.0
2021-04-01 10:20:00,218.0,218.31,217.67,218.21,75295.0,216.0694,216.3767,215.7424,216.2776,75295.0
2021-04-01 10:25:00,218.17,218.52,217.99,218.43,79107.0,216.2379,216.5848,216.0595,216.4956,79107.0
2021-04-01 10:30:00,218.41,218.5,218.07,218.09,53905.0,216.4758,216.565,216.1388,216.1587,53905.0
2021-04-01 10:35:00,218.14,218.89,218.13,218.58,109090.0,216.2082,216.9516,216.1983,216.6443,109090.0
2021-04-01 10:40:00,218.54,218.75,218.26,218.41,54349.0,216.6047,216.8128,216.3271,216.4758,54349.0
2021-04-01 10:45:00,218.38,218.43,217.84,218.27,43802.0,216.4461,216.4956,215.9109,216.3371,43802.0
2021-04-01 10:50:00,218.25,218.57,218.18,218.34,53538.0,216.3172,216.6344,216.2479,216.4064,53538.0
2021-04-01 10:55:00,218.37,218.63,218.16,218.63,77173.0,216.4362,216.6939,216.228,216.6939,77173.0
2021-04-01 11:00:00,218.59,218.77,218.18,218.44,57987.0,216.6542,216.8326,216.2479,216.5056,57987.0
2021-04-01 11:05:00,218.38,218.62,217.96,218.15,108596.0,216.4461,216.684,216.0298,216.2181,108596.0
2021-04-01 11:10:00,218.17,218.29,217.75,218.22,49000.0,216.2379,216.3569,215.8217,216.2875,49000.0
2021-04-01 11:15:00,218.18,218.18,217.6,217.79,35642.0,216.2479,216.2479,215.673,215.8613,35642.0
2021-04-01 11:20:00,217.72,218.2,217.63,217.84,54381.0,215.7919,216.2677,215.7027,215.9109,54381.0
2021-04-01 11:25:00,217.81,218.5,217.73,218.43,47835.0,215.8811,216.565,215.8018,216.4956,47835.0
2021-04-01 11:30:00,218.45,218.47,217.79,217.81,39912.0,216.5155,216.5353,215.8613,215.8811,39912.0
2021-04-01 11:35:00,217.81,218.25,217.81,218.02,51592.0,215.8811,216.3172,215.8811,216.0893,51592.0
2021-04-01 11:40:00,218.0,218.13,217.8,218.09,60618.0,216.0694,216.1983,215.8712,216.1587,60618.0
2021-04-01 11:45:00,218.1,218.33,217.99,218.28,49313.0,216.1686,216.3965,216.0595,216.347,49313.0
2021-04-01 11:50:00,218.28,218.39,217.68,217.77,53234.0,216.347,216.456,215.7523,215.8415,53234.0
2021-04-01 11:55:00,217.84,218.18,217.81,217.99,43866.0,215.9109,216.2479,215.8811,216.0595,43866.0
2021-04-01 12:00:00,217.97,218.2,217.87,217.89,75010.0,216.0397,216.2677,215.9406,215.9604,75010.0
2021-04-01 12:05:00,217.9,218.07,217.59,217.67,52579.0,215.9703,216.1388,215.6631,215.7424,52579.0
2021-04-01 12:10:00,217.63,217.72,217.3,217.51,42513.0,215.7027,215.7919,215.3756,215.5838,42513.0
2021-04-01 12:15:00,217.56,217.6,217.21,217.34,29185.0,215.6333,215.673,215.2864,215.4153,29185.0
2021-04-01 12:20:00,217.34,217.53,217.08,217.12,46799.0,215.4153,215.6036,215.1576,215.1972,46799.0
2021-04-01 12:25:00,217.16,217.8,217.0,217.8,38266.0,215.2369,215.8712,215.0783,215.8712,38266.0
2021-04-01 12:30:00,217.75,217.88,217.36,217.37,22860.0,215.8217,215.9505,215.4351,215.445,22860.0
2021-04-01 12:35:00,217.35,217.53,217.04,217.2,35033.0,215.4252,215.6036,215.1179,215.2765,35033.0
2021-04-01 12:40:00,217.19,217.65,217.06,217.61,32555.0,215.2666,215.7225,215.1378,215.6829,32555.0
2021-04-01 12:45:00,217.63,217.82,217.48,217.55,36588.0,215.7027,215.891,215.5541,215.6234,36588.0
2021-04-01 12:50:00,217.51,217.79,217.38,217.71,34593.0,215.5838,215.8613,215.4549,215.782,34593.0
2021-04-01 12:55:00,217.71,217.94,217.59,217.81,48530.0,215.782,216.01,215.6631,215.8811,48530.0
2021-04-01 13:00:00,217.85,218.03,217.56,217.64,33915.0,215.9208,216.0992,215.6333,215.7126,33915.0
2021-04-01 13:05:00,217.6,218.03,217.55,217.66,34454.0,215.673,216.0992,215.6234,215.7325,34454.0
2021-04-01 13:10:00,217.63,217.78,217.4,217.71,28943.0,215.7027,215.8514,215.4748,215.782,28943.0
2021-04-01 13:15:00,217.71,217.76,217.22,217.32,40092.0,215.782,215.8316,215.2964,215.3955,40092.0
2021-04-01 13:20:00,217.34,217.52,217.27,217.3,44911.0,215.4153,215.5937,215.3459,215.3756,44911.0
2021-04-01 13:25:00,217.3,217.43,217.22,217.33,25719.0,215.3756,215.5045,215.2964,215.4054,25719.0
2021-04-01 13:30:00,217.33,217.68,217.19,217.65,40338.0,215.4054,215.7523,215.2666,215.7225,40338.0
2021-04-01 13:35:00,217.65,218.19,217.57,218.18,56724.0,215.7225,216.2578,215.6433,216.2479,56724.0
2021-04-01 13:40:00,218.15,218.37,218.04,218.24,40000.0,216.2181,216.4362,216.1091,216.3073,40000.0
2021-04-01 13:45:00,218.23,218.25,217.82,217.87,45225.0,216.2974,216.3172,215.891,215.9406,45225.0
2021-04-01 13:50:00,217.9,218.15,217.84,217.85,51093.0,215.9703,216.2181,215.9109,215.9208,51093.0
2021-04-01 13:55:00,217.85,218.06,217.75,218.03,35681.0,215.9208,216.1289,215.8217,216.0992,35681.0
2021-04-01 14:00:00,218.02,218.17,217.96,218.15,44128.0,216.0893,216.2379,216.0298,216.2181,44128.0
2021-04-01 14:05:00,218.16,218.33,217.9,218.03,45252.0,216.228,216.3965,215.9703,216.0992,45252.0
2021-04-01 14:10:00,218.01,218.42,218.01,218.42,38799.0,216.0794,216.4857,216.0794,216.4857,38799.0
2021-04-01 14:15:00,218.41,218.43,218.18,218.29,42938.0,216.4758,216.4956,216.2479,216.3569,42938.0
2021-04-01 14:20:00,218.3,218.46,218.2,218.4,47344.0,216.3668,216.5254,216.2677,216.4659,47344.0
2021-04-01 14:25:00,218.4,218.68,218.37,218.52,49541.0,216.4659,216.7434,216.4362,216.5848,49541.0
2021-04-01 14:30:00,218.57,218.57,218.0,218.13,46020.0,216.6344,216.6344,216.0694,216.1983,46020.0
2021-04-01 14:35:00,218.16,218.41,218.12,218.15,47478.0,216.228,216.4758,216.1884,216.2181,47478.0
2021-04-01 14:40:00,218.17,218.27,217.91,218.15,27790.0,216.2379,216.3371,215.9802,216.2181,27790.0
2021-04-01 14:45:00,218.17,218.17,217.83,218.01,33162.0,216.2379,216.2379,215.901,216.0794,33162.0
2021-04-01 14:50:00,218.05,218.23,217.93,218.11,49567.0,216.119,216.2974,216.0001,216.1785,49567.0
2021-04-01 14:55:00,218.09,218.19,217.95,218.08,36527.0,216.1587,216.2578,216.0199,216.1487,36527.0
2021-04-01 15:00:00,218.11,218.11,217.6,217.72,50262.0,216.1785,216.1785,215.673,215.7919,50262.0
2021-04-01 15:05:00,217.7,218.02,217.68,217.89,45166.0,215.7721,216.0893,215.7523,215.9604,45166.0
2021-04-01 15:10:00,217.89,217.92,217.62,217.69,38063.0,215.9604,215.9902,215.6928,215.7622,38063.0
2021-04-01 15:15:00,217.66,217.99,217.65,217.72,62561.0,215.7325,216.0595,215.7225,215.7919,62561.0
2021-04-01 15:20:00,217.73,217.81,217.45,217.48,48347.0,215.8018,215.8811,215.5243,215.5541,48347.0
2021-04-01 15:25:00,217.51,217.88,217.51,217.81,45850.0,215.5838,215.9505,215.5838,215.8811,45850.0
2021-04-01 15:30:00,217.81,218.12,217.8,218.01,49495.0,215.8811,216.1884,215.8712,216.0794,49495.0
2021-04-01 15:35:00,217.97,218.04,217.75,218.02,57695.0,216.0397,216.1091,215.8217,216.0893,57695.0
2021-04-01 15:40:00,218.01,218.47,217.89,218.44,82249.0,216.0794,216.5353,215.9604,216.5056,82249.0
2021-04-01 15:45:00,218.43,218.66,218.24,218.57,89749.0,216.4956,216.7236,216.3073,216.6344,89749.0
2021-04-01 15:50:00,218.59,218.7,218.3,218.68,149765.0,216.6542,216.7632,216.3668,216.7434,149765.0
2021-04-01 15:55:00,218.68,218.93,218.66,218.73,273029.0,216.7434,216.9912,216.7236,216.793,273029.0
2021-04-05 09:30:00,219.61,220.44,219.45,219.64,239257.0,217.6652,218.4878,217.5066,217.6949,239257.0
2021-04-05 09:35:00,219.68,220.27,219.23,220.05,81135.0,217.7346,218.3193,217.2886,218.1013,81135.0
2021-04-05 09:40:00,220.03,220.28,219.89,220.17,49590.0,218.0815,218.3293,217.9427,218.2202,49590.0
2021-04-05 09:45:00,220.3,221.03,220.05,221.03,86128.0,218.3491,219.0726,218.1013,219.0726,86128.0
2021-04-05 09:50:00,221.03,221.7,221.02,221.53,84751.0,219.0726,219.7367,219.0627,219.5682,84751.0
2021-04-05 09:55:00,221.59,221.84,220.86,220.92,70670.0,219.6277,219.8754,218.9041,218.9636,70670.0
2021-04-05 10:00:00,220.93,221.09,220.35,220.89,50358.0,218.9735,219.1321,218.3986,218.9339,50358.0
2021-04-05 10:05:00,220.87,220.87,219.98,220.67,53290.0,218.914,218.914,218.0319,218.7158,53290.0
2021-04-05 10:10:00,220.68,220.97,220.47,220.55,49286.0,218.7257,219.0131,218.5176,218.5969,49286.0
2021-04-05 10:15:00,220.55,220.86,220.15,220.56,28898.0,218.5969,218.9041,218.2004,218.6068,28898.0
2021-04-05 10:20:00,220.52,220.65,220.15,220.51,73505.0,218.5671,218.696,218.2004,218.5572,73505.0
2021-04-05 10:25:00,220.57,220.6,219.9,220.03,40865.0,218.6167,218.6464,217.9526,218.0815,40865.0
2021-04-05 10:30:00,220.06,220.35,219.98,220.34,26196.0,218.1112,218.3986,218.0319,218.3887,26196.0
2021-04-05 10:35:00,220.37,220.53,220.0,220.53,44432.0,218.4185,218.577,218.0517,218.577,44432.0
2021-04-05 10:40:00,220.53,220.91,220.35,220.91,32120.0,218.577,218.9537,218.3986,218.9537,32120.0
2021-04-05 10:45:00,220.88,221.19,220.56,220.65,47557.0,218.9239,219.2312,218.6068,218.696,47557.0
2021-04-05 10:50:00,220.64,220.72,220.21,220.21,61470.0,218.6861,218.7654,218.2599,218.2599,61470.0
2021-04-05 10:55:00,220.19,220.2,219.82,220.0,34802.0,218.2401,218.25,217.8733,218.0517,34802.0
2021-04-05 11:00:00,220.04,220.09,219.74,220.01,19536.0,218.0914,218.1409,217.794,218.0616,19536.0
2021-04-05 11:05:00,220.01,220.29,219.87,220.23,48713.0,218.0616,218.3392,217.9229,218.2797,48713.0
2021-04-05 11:10:00,220.24,220.54,220.23,220.38,31443.0,218.2896,218.587,218.2797,218.4284,31443.0
2021-04-05 11:15:00,220.37,220.55,220.17,220.34,38017.0,218.4185,218.5969,218.2202,218.3887,38017.0
2021-04-05 11:20:00,220.34,220.34,220.08,220.15,17702.0,218.3887,218.3887,218.131,218.2004,17702.0
2021-04-05 11:25:00,220.15,220.24,220.06,220.12,12621.0,218.2004,218.2896,218.1112,218.1707,12621.0
2021-04-05 11:30:00,220.08,220.45,220.01,220.38,25509.0,218.131,218.4978,218.0616,218.4284,25509.0
2021-04-05 11:35:00,220.42,220.54,220.32,220.35,16542.0,218.468,218.587,218.3689,218.3986,16542.0
2021-04-05 11:40:00,220.33,220.36,220.08,220.27,29491.0,218.3788,218.4085,218.131,218.3193,29491.0
2021-04-05 11:45:00,220.25,220.39,220.05,220.07,27690.0,218.2995,218.4383,218.1013,218.1211,27690.0
2021-04-05 11:50:00,220.1,220.1,219.85,219.89,18301.0,218.1509,218.1509,217.9031,217.9427,18301.0
2021-04-05 11:55:00,219.88,220.18,219.82,220.09,22959.0,217.9328,218.2301,217.8733,218.1409,22959.0
2021-04-05 12:00:00,220.1,220.51,220.09,220.34,15053.0,218.1509,218.5572,218.1409,218.3887,15053.0
2021-04-05 12:05:00,220.31,220.32,219.99,220.0,11095.0,218.359,218.3689,218.0418,218.0517,11095.0
2021-04-05 12:10:00,220.01,220.25,219.95,220.22,21615.0,218.0616,218.2995,218.0022,218.2698,21615.0
2021-04-05 12:15:00,220.21,220.4,220.19,220.36,18242.0,218.2599,218.4482,218.2401,218.4085,18242.0
2021-04-05 12:20:00,220.36,220.42,220.05,220.22,27630.0,218.4085,218.468,218.1013,218.2698,27630.0
2021-04-05 12:25:00,220.24,220.37,220.07,220.19,16058.0,218.2896,218.4185,218.1211,218.2401,16058.0
2021-04-05 12:30:00,220.18,220.28,220.12,220.15,15958.0,218.2301,218.3293,218.1707,218.2004,15958.0
2021-04-05 12:35:00,220.17,220.18,219.99,220.0,16410.0,218.2202,218.2301,218.0418,218.0517,16410.0
2021-04-05 12:40:00,219.98,220.05,219.9,219.95,16456.0,218.0319,218.1013,217.9526,218.0022,16456.0
2021-04-05 12:45:00,219.96,220.12,219.89,220.02,17237.0,218.0121,218.1707,217.9427,218.0716,17237.0
2021-04-05 12:50:00,219.99,220.11,219.74,219.84,27934.0,218.0418,218.1608,217.794,217.8932,27934.0
2021-04-05 12:55:00,219.84,219.9,219.65,219.77,21101.0,217.8932,217.9526,217.7048,217.8238,21101.0
2021-04-05 13:00:00,219.78,219.83,219.62,219.74,21228.0,217.8337,217.8832,217.6751,217.794,21228.0
2021-04-05 13:05:00,219.72,219.78,219.58,219.58,18918.0,217.7742,217.8337,217.6355,217.6355,18918.0
2021-04-05 13:10:00,219.56,219.81,219.48,219.8,42331.0,217.6156,217.8634,217.5363,217.8535,42331.0
2021-04-05 13:15:00,219.8,219.92,219.67,219.74,21311.0,217.8535,217.9724,217.7247,217.794,21311.0
2021-04-05 13:20:00,219.76,219.81,219.32,219.36,22958.0,217.8139,217.8634,217.3778,217.4174,22958.0
2021-04-05 13:25:00,219.39,219.51,219.28,219.3,24186.0,217.4471,217.5661,217.3381,217.3579,24186.0
2021-04-05 13:30:00,219.31,219.43,219.22,219.28,24535.0,217.3678,217.4868,217.2786,217.3381,24535.0
2021-04-05 13:35:00,219.29,219.3,219.1,219.13,24743.0,217.348,217.3579,217.1597,217.1894,24743.0
2021-04-05 13:40:00,219.1,219.23,218.97,219.08,34519.0,217.1597,217.2886,217.0309,217.1399,34519.0
2021-04-05 13:45:00,219.06,219.15,218.93,219.06,23569.0,217.1201,217.2093,216.9912,217.1201,23569.0
2021-04-05 13:50:00,219.04,219.44,218.98,219.43,18731.0,217.1002,217.4967,217.0408,217.4868,18731.0
2021-04-05 13:55:00,219.45,219.47,219.34,219.43,16757.0,217.5066,217.5264,217.3976,217.4868,16757.0
2021-04-05 14:00:00,219.49,219.77,219.47,219.72,27693.0,217.5463,217.8238,217.5264,217.7742,27693.0
2021-04-05 14:05:00,219.7,219.77,219.66,219.75,13484.0,217.7544,217.8238,217.7147,217.804,13484.0
2021-04-05 14:10:00,219.75,219.78,219.59,219.66,16436.0,217.804,217.8337,217.6454,217.7147,16436.0
2021-04-05 14:15:00,219.65,219.77,219.62,219.71,16240.0,217.7048,217.8238,217.6751,217.7643,16240.0
2021-04-05 14:20:00,219.72,219.77,219.63,219.69,18276.0,217.7742,217.8238,217.685,217.7445,18276.0
2021-04-05 14:25:00,219.71,219.9,219.69,219.84,15947.0,217.7643,217.9526,217.7445,217.8932,15947.0
2021-04-05 14:30:00,219.82,219.97,219.78,219.91,25483.0,217.8733,218.022,217.8337,217.9625,25483.0
2021-04-05 14:35:00,219.9,220.18,219.81,220.16,26691.0,217.9526,218.2301,217.8634,218.2103,26691.0
2021-04-05 14:40:00,220.2,220.41,220.11,220.33,32460.0,218.25,218.4581,218.1608,218.3788,32460.0
2021-04-05 14:45:00,220.34,220.46,220.27,220.44,18409.0,218.3887,218.5077,218.3193,218.4878,18409.0
2021-04-05 14:50:00,220.45,220.53,220.37,220.45,41513.0,218.4978,218.577,218.4185,218.4978,41513.0
2021-04-05 14:55:00,220.45,220.53,220.4,220.51,25009.0,218.4978,218.577,218.4482,218.5572,25009.0
2021-04-05 15:00:00,220.51,220.54,220.1,220.18,23087.0,218.5572,218.587,218.1509,218.2301,23087.0
2021-04-05 15:05:00,220.19,220.4,220.0,220.4,23907.0,218.2401,218.4482,218.0517,218.4482,23907.0
2021-04-05 15:10:00,220.35,220.38,220.26,220.31,22159.0,218.3986,218.4284,218.3094,218.359,22159.0
2021-04-05 15:15:00,220.25,220.53,220.19,220.5,30001.0,218.2995,218.577,218.2401,218.5473,30001.0
2021-04-05 15:20:00,220.51,220.55,220.27,220.32,24804.0,218.5572,218.5969,218.3193,218.3689,24804.0
2021-04-05 15:25:00,220.3,220.39,220.19,220.38,32493.0,218.3491,218.4383,218.2401,218.4284,32493.0
2021-04-05 15:30:00,220.36,220.36,219.96,220.03,33644.0,218.4085,218.4085,218.0121,218.0815,33644.0
2021-04-05 15:35:00,220.03,220.29,219.9,220.23,68170.0,218.0815,218.3392,217.9526,218.2797,68170.0
2021-04-05 15:40:00,220.18,220.34,220.07,220.33,46833.0,218.2301,218.3887,218.1211,218.3788,46833.0
2021-04-05 15:45:00,220.32,220.54,220.08,220.14,65601.0,218.3689,218.587,218.131,218.1905,65601.0
2021-04-05 15:50:00,220.13,220.38,220.01,220.37,81302.0,218.1806,218.4284,218.0616,218.4185,81302.0
2021-04-05 15:55:00,220.34,220.5,219.93,220.2,202683.0,218.3887,218.5473,217.9824,218.25,202683.0
2021-04-06 09:30:00,219.82,220.08,218.29,218.59,166482.0,217.8733,218.131,216.3569,216.6542,166482.0
2021-04-06 09:35:00,218.59,219.33,218.25,219.09,58713.0,216.6542,217.3877,216.3172,217.1498,58713.0
2021-04-06 09:40:00,219.09,220.03,218.99,219.98,58746.0,217.1498,218.0815,217.0507,218.0319,58746.0
2021-04-06 09:45:00,220.02,220.13,219.39,219.46,66069.0,218.0716,218.1806,217.4471,217.5165,66069.0
2021-04-06 09:50:00,219.48,219.7,219.17,219.48,33319.0,217.5363,217.7544,217.2291,217.5363,33319.0
2021-04-06 09:55:00,219.46,219.75,219.41,219.57,36864.0,217.5165,217.804,217.467,217.6255,36864.0
2021-04-06 10:00:00,219.55,219.91,219.4,219.46,37889.0,217.6057,217.9625,217.4571,217.5165,37889.0
2021-04-06 10:05:00,219.46,219.55,219.09,219.2,31350.0,217.5165,217.6057,217.1498,217.2588,31350.0
2021-04-06 10:10:00,219.2,219.25,218.96,219.0,36648.0,217.2588,217.3084,217.0209,217.0606,36648.0
2021-04-06 10:15:00,219.01,219.45,218.85,219.27,74681.0,217.0705,217.5066,216.9119,217.3282,74681.0
2021-04-06 10:20:00,219.3,219.54,219.25,219.45,10514.0,217.3579,217.5958,217.3084,217.5066,10514.0
2021-04-06 10:25:00,219.46,219.65,219.39,219.52,20559.0,217.5165,217.7048,217.4471,217.576,20559.0
2021-04-06 10:30:00,219.51,219.55,219.26,219.38,24087.0,217.5661,217.6057,217.3183,217.4372,24087.0
2021-04-06 10:35:00,219.38,219.51,219.23,219.48,41660.0,217.4372,217.5661,217.2886,217.5363,41660.0
2021-04-06 10:40:00,219.5,219.66,219.31,219.48,44554.0,217.5562,217.7147,217.3678,217.5363,44554.0
2021-04-06 10:45:00,219.5,219.7,219.41,219.67,29315.0,217.5562,217.7544,217.467,217.7247,29315.0
2021-04-06 10:50:00,219.7,219.76,219.43,219.65,30333.0,217.7544,217.8139,217.4868,217.7048,30333.0
2021-04-06 10:55:00,219.65,219.98,219.65,219.88,36655.0,217.7048,218.0319,217.7048,217.9328,36655.0
2021-04-06 11:00:00,219.89,220.08,219.79,219.79,58290.0,217.9427,218.131,217.8436,217.8436,58290.0
2021-04-06 11:05:00,219.8,220.08,219.71,219.95,29839.0,217.8535,218.131,217.7643,218.0022,29839.0
2021-04-06 11:10:00,219.95,220.57,219.94,220.57,55156.0,218.0022,218.6167,217.9923,218.6167,55156.0
2021-04-06 11:15:00,220.53,220.73,220.44,220.64,28855.0,218.577,218.7753,218.4878,218.6861,28855.0
2021-04-06 11:20:00,220.71,220.89,220.62,220.64,25126.0,218.7554,218.9339,218.6662,218.6861,25126.0
2021-04-06 11:25:00,220.63,220.74,220.47,220.61,32381.0,218.6762,218.7852,218.5176,218.6563,32381.0
2021-04-06 11:30:00,220.61,221.0,220.55,220.72,39426.0,218.6563,219.0429,218.5969,218.7654,39426.0
2021-04-06 11:35:00,220.71,220.91,220.69,220.89,17705.0,218.7554,218.9537,218.7356,218.9339,17705.0
2021-04-06 11:40:00,220.89,221.26,220.61,221.19,57781.0,218.9339,219.3006,218.6563,219.2312,57781.0
2021-04-06 11:45:00,221.18,221.24,220.99,221.14,46343.0,219.2213,219.2808,219.033,219.1816,46343.0
2021-04-06 11:50:00,221.1,221.24,220.99,221.01,20497.0,219.142,219.2808,219.033,219.0528,20497.0
2021-04-06 11:55:00,221.03,221.3,220.99,221.24,35315.0,219.0726,219.3402,219.033,219.2808,35315.0
2021-04-06 12:00:00,221.24,221.42,221.17,221.18,32533.0,219.2808,219.4592,219.2114,219.2213,32533.0
2021-04-06 12:05:00,221.21,221.27,221.01,221.25,30317.0,219.251,219.3105,219.0528,219.2907,30317.0
2021-04-06 12:10:00,221.24,221.26,220.81,220.82,20876.0,219.2808,219.3006,218.8546,218.8645,20876.0
2021-04-06 12:15:00,220.8,221.01,220.78,220.92,15216.0,218.8447,219.0528,218.8248,218.9636,15216.0
2021-04-06 12:20:00,220.94,221.1,220.9,221.01,22342.0,218.9834,219.142,218.9438,219.0528,22342.0
2021-04-06 12:25:00,221.02,221.05,220.56,220.56,29017.0,219.0627,219.0924,218.6068,218.6068,29017.0
2021-04-06 12:30:00,220.55,221.0,220.54,220.97,44520.0,218.5969,219.0429,218.587,219.0131,44520.0
2021-04-06 12:35:00,220.99,220.99,220.61,220.71,23660.0,219.033,219.033,218.6563,218.7554,23660.0
2021-04-06 12:40:00,220.65,220.98,220.46,220.98,20398.0,218.696,219.0231,218.5077,219.0231,20398.0
2021-04-06 12:45:00,220.97,221.13,220.75,220.87,23735.0,219.0131,219.1717,218.7951,218.914,23735.0
2021-04-06 12:50:00,220.86,221.0,220.78,221.0,18621.0,218.9041,219.0429,218.8248,219.0429,18621.0
2021-04-06 12:55:00,220.98,221.01,220.83,220.89,20565.0,219.0231,219.0528,218.8744,218.9339,20565.0
2021-04-06 13:00:00,220.89,220.97,220.8,220.84,22294.0,218.9339,219.0131,218.8447,218.8843,22294.0
2021-04-06 13:05:00,220.85,220.91,220.75,220.79,18558.0,218.8942,218.9537,218.7951,218.8347,18558.0
2021-04-06 13:10:00,220.82,220.97,220.68,220.97,20002.0,218.8645,219.0131,218.7257,219.0131,20002.0
2021-04-06 13:15:00,220.92,221.0,220.71,220.72,25362.0,218.9636,219.0429,218.7554,218.7654,25362.0
2021-04-06 13:20:00,220.73,220.98,220.65,220.88,16074.0,218.7753,219.0231,218.696,218.9239,16074.0
2021-04-06 13:25:00,220.89,220.94,220.74,220.84,24539.0,218.9339,218.9834,218.7852,218.8843,24539.0
2021-04-06 13:30:00,220.78,221.03,220.73,220.94,35527.0,218.8248,219.0726,218.7753,218.9834,35527.0
2021-04-06 13:35:00,220.97,221.19,220.93,221.09,17372.0,219.0131,219.2312,218.9735,219.1321,17372.0
2021-04-06 13:40:00,221.11,221.35,221.04,221.31,31822.0,219.1519,219.3898,219.0825,219.3501,31822.0
2021-04-06 13:45:00,221.28,221.3,221.14,221.15,29761.0,219.3204,219.3402,219.1816,219.1916,29761.0
2021-04-06 13:50:00,221.14,221.21,220.92,220.98,23920.0,219.1816,219.251,218.9636,219.0231,23920.0
2021-04-06 13:55:00,220.99,221.11,220.89,221.08,24767.0,219.033,219.1519,218.9339,219.1222,24767.0
2021-04-06 14:00:00,221.13,221.13,220.87,220.94,22069.0,219.1717,219.1717,218.914,218.9834,22069.0
2021-04-06 14:05:00,220.94,221.02,220.72,220.78,26835.0,218.9834,219.0627,218.7654,218.8248,26835.0
2021-04-06 14:10:00,220.8,220.95,220.79,220.88,19988.0,218.8447,218.9933,218.8347,218.9239,19988.0
2021-04-06 14:15:00,220.91,221.05,220.79,220.98,30029.0,218.9537,219.0924,218.8347,219.0231,30029.0
2021-04-06 14:20:00,220.97,221.11,220.84,221.11,39866.0,219.0131,219.1519,218.8843,219.1519,39866.0
2021-04-06 14:25:00,221.13,221.37,221.11,221.28,21889.0,219.1717,219.4096,219.1519,219.3204,21889.0
2021-04-06 14:30:00,221.31,221.47,221.12,221.15,33958.0,219.3501,219.5087,219.1618,219.1916,33958.0
2021-04-06 14:35:00,221.13,221.3,221.0,221.28,27139.0,219.1717,219.3402,219.0429,219.3204,27139.0
2021-04-06 14:40:00,221.27,221.42,221.12,221.2,28160.0,219.3105,219.4592,219.1618,219.2411,28160.0
2021-04-06 14:45:00,221.2,221.36,221.13,221.36,15339.0,219.2411,219.3997,219.1717,219.3997,15339.0
2021-04-06 14:50:00,221.35,221.44,221.02,221.31,37710.0,219.3898,219.479,219.0627,219.3501,37710.0
2021-04-06 14:55:00,221.33,221.48,221.21,221.45,33355.0,219.37,219.5186,219.251,219.4889,33355.0
2021-04-06 15:00:00,221.47,221.48,221.01,221.04,33376.0,219.5087,219.5186,219.0528,219.0825,33376.0
2021-04-06 15:05:00,221.02,221.02,220.81,220.93,61381.0,219.0627,219.0627,218.8546,218.9735,61381.0
2021-04-06 15:10:00,220.95,221.06,220.9,220.96,24701.0,218.9933,219.1023,218.9438,219.0032,24701.0
2021-04-06 15:15:00,220.96,221.11,220.9,221.09,36794.0,219.0032,219.1519,218.9438,219.1321,36794.0
2021-04-06 15:20:00,221.08,221.3,221.03,221.24,20120.0,219.1222,219.3402,219.0726,219.2808,20120.0
2021-04-06 15:25:00,221.22,221.55,221.19,221.33,136387.0,219.2609,219.588,219.2312,219.37,136387.0
2021-04-06 15:30:00,221.36,221.55,221.19,221.19,65631.0,219.3997,219.588,219.2312,219.2312,65631.0
2021-04-06 15:35:00,221.22,221.45,221.2,221.37,80599.0,219.2609,219.4889,219.2411,219.4096,80599.0
2021-04-06 15:40:00,221.4,221.4,221.0,221.16,72320.0,219.4393,219.4393,219.0429,219.2015,72320.0
2021-04-06 15:45:00,221.15,221.25,220.93,221.02,117825.0,219.1916,219.2907,218.9735,219.0627,117825.0
2021-04-06 15:50:00,221.02,221.02,220.6,220.82,116575.0,219.0627,219.0627,218.6464,218.8645,116575.0
2021-04-06 15:55:00,220.8,221.15,220.59,221.08,222928.0,218.8447,219.1916,218.6365,219.1222,222928.0
2021-04-07 09:30:00,221.96,222.0,219.4,219.43,161350.0,219.9944,220.034,217.4571,217.4868,161350.0
2021-04-07 09:35:00,219.41,220.8,219.39,220.43,59244.0,217.467,218.8447,217.4471,218.4779,59244.0
2021-04-07 09:40:00,220.43,220.72,220.26,220.64,49193.0,218.4779,218.7654,218.3094,218.6861,49193.0
2021-04-07 09:45:00,220.7,221.19,220.7,221.1,52135.0,218.7455,219.2312,218.7455,219.142,52135.0
2021-04-07 09:50:00,221.13,221.48,221.07,221.08,51790.0,219.1717,219.5186,219.1123,219.1222,51790.0
2021-04-07 09:55:00,221.04,221.3,220.88,221.26,34877.0,219.0825,219.3402,218.9239,219.3006,34877.0
2021-04-07 10:00:00,221.28,221.77,221.22,221.72,27623.0,219.3204,219.8061,219.2609,219.7565,27623.0
2021-04-07 10:05:00,221.65,221.7,221.46,221.59,19904.0,219.6871,219.7367,219.4988,219.6277,19904.0
2021-04-07 10:10:00,221.69,221.81,221.4,221.55,48924.0,219.7268,219.8457,219.4393,219.588,48924.0
2021-04-07 10:15:00,221.58,222.34,221.34,222.34,138569.0,219.6177,220.371,219.3799,220.371,138569.0
2021-04-07 10:20:00,222.28,222.49,222.06,222.16,31973.0,220.3115,220.5197,220.0935,220.1926,31973.0
2021-04-07 10:25:00,222.15,222.49,222.1,222.49,25184.0,220.1827,220.5197,220.1331,220.5197,25184.0
2021-04-07 10:30:00,222.49,222.68,221.88,222.06,39858.0,220.5197,220.708,219.9151,220.0935,39858.0
2021-04-07 10:35:00,222.07,222.1,221.7,221.72,19319.0,220.1034,220.1331,219.7367,219.7565,19319.0
2021-04-07 10:40:00,221.68,222.16,221.63,222.11,22045.0,219.7169,220.1926,219.6673,220.1431,22045.0
2021-04-07 10:45:00,222.16,222.17,221.82,221.94,23505.0,220.1926,220.2025,219.8556,219.9746,23505.0
2021-04-07 10:50:00,221.87,221.87,221.42,221.66,21577.0,219.9052,219.9052,219.4592,219.697,21577.0
2021-04-07 10:55:00,221.64,221.87,221.5,221.7,31537.0,219.6772,219.9052,219.5385,219.7367,31537.0
2021-04-07 11:00:00,221.73,222.1,221.67,221.67,29145.0,219.7664,220.1331,219.7069,219.7069,29145.0
2021-04-07 11:05:00,221.7,222.05,221.7,221.82,14705.0,219.7367,220.0836,219.7367,219.8556,14705.0
2021-04-07 11:10:00,221.81,222.07,221.81,221.98,41412.0,219.8457,220.1034,219.8457,220.0142,41412.0
2021-04-07 11:15:00,221.98,222.38,221.9,222.37,21284.0,220.0142,220.4107,219.9349,220.4007,21284.0
2021-04-07 11:20:00,222.39,222.68,222.36,222.56,47240.0,220.4206,220.708,220.3908,220.5891,47240.0
2021-04-07 11:25:00,222.56,222.64,221.95,222.17,51793.0,220.5891,220.6684,219.9845,220.2025,51793.0
2021-04-07 11:30:00,222.19,222.42,222.14,222.21,45108.0,220.2223,220.4503,220.1728,220.2422,45108.0
2021-04-07 11:35:00,222.22,222.26,221.43,221.43,32009.0,220.2521,220.2917,219.4691,219.4691,32009.0
2021-04-07 11:40:00,221.39,221.64,221.33,221.63,59222.0,219.4294,219.6772,219.37,219.6673,59222.0
2021-04-07 11:45:00,221.64,221.8,221.16,221.19,54892.0,219.6772,219.8358,219.2015,219.2312,54892.0
2021-04-07 11:50:00,221.24,221.47,221.23,221.34,40185.0,219.2808,219.5087,219.2708,219.3799,40185.0
2021-04-07 11:55:00,221.32,221.52,221.14,221.29,30198.0,219.36,219.5583,219.1816,219.3303,30198.0
2021-04-07 12:00:00,221.3,221.47,221.16,221.17,31727.0,219.3402,219.5087,219.2015,219.2114,31727.0
2021-04-07 12:05:00,221.2,221.33,221.13,221.31,13544.0,219.2411,219.37,219.1717,219.3501,13544.0
2021-04-07 12:10:00,221.28,221.58,221.11,221.38,48993.0,219.3204,219.6177,219.1519,219.4195,48993.0
2021-04-07 12:15:00,221.34,221.35,220.63,220.63,24509.0,219.3799,219.3898,218.6762,218.6762,24509.0
2021-04-07 12:20:00,220.69,221.0,220.55,221.0,23150.0,218.7356,219.0429,218.5969,219.0429,23150.0
2021-04-07 12:25:00,221.0,221.01,220.53,220.53,15370.0,219.0429,219.0528,218.577,218.577,15370.0
2021-04-07 12:30:00,220.55,220.82,220.51,220.7,17668.0,218.5969,218.8645,218.5572,218.7455,17668.0
2021-04-07 12:35:00,220.71,220.96,220.62,220.8,13025.0,218.7554,219.0032,218.6662,218.8447,13025.0
2021-04-07 12:40:00,220.77,220.85,220.55,220.64,25316.0,218.8149,218.8942,218.5969,218.6861,25316.0
2021-04-07 12:45:00,220.61,220.82,220.54,220.81,33052.0,218.6563,218.8645,218.587,218.8546,33052.0
2021-04-07 12:50:00,220.78,221.15,220.78,220.94,22566.0,218.8248,219.1916,218.8248,218.9834,22566.0
2021-04-07 12:55:00,220.94,221.18,220.78,220.86,38460.0,218.9834,219.2213,218.8248,218.9041,38460.0
2021-04-07 13:00:00,220.87,221.24,220.78,221.18,34822.0,218.914,219.2808,218.8248,219.2213,34822.0
2021-04-07 13:05:00,221.21,221.42,221.05,221.19,22633.0,219.251,219.4592,219.0924,219.2312,22633.0
2021-04-07 13:10:00,221.21,221.35,221.17,221.29,30325.0,219.251,219.3898,219.2114,219.3303,30325.0
2021-04-07 13:15:00,221.3,221.49,221.09,221.31,19568.0,219.3402,219.5285,219.1321,219.3501,19568.0
2021-04-07 13:20:00,221.27,221.38,221.18,221.31,22046.0,219.3105,219.4195,219.2213,219.3501,22046.0
2021-04-07 13:25:00,221.26,221.4,221.17,221.21,21786.0,219.3006,219.4393,219.2114,219.251,21786.0
2021-04-07 13:30:00,221.2,221.47,221.18,221.37,17629.0,219.2411,219.5087,219.2213,219.4096,17629.0
2021-04-07 13:35:00,221.35,221.36,221.06,221.13,12447.0,219.3898,219.3997,219.1023,219.1717,12447.0
2021-04-07 13:40:00,221.13,221.17,221.04,221.06,7606.0,219.1717,219.2114,219.0825,219.1023,7606.0
2021-04-07 13:45:00,221.06,221.28,221.05,221.23,10651.0,219.1023,219.3204,219.0924,219.2708,10651.0
2021-04-07 13:50:00,221.24,221.33,221.18,221.3,13959.0,219.2808,219.37,219.2213,219.3402,13959.0
2021-04-07 13:55:00,221.31,221.45,221.27,221.41,20415.0,219.3501,219.4889,219.3105,219.4493,20415.0
2021-04-07 14:00:00,221.37,221.42,221.27,221.37,24145.0,219.4096,219.4592,219.3105,219.4096,24145.0
2021-04-07 14:05:00,221.36,221.55,221.28,221.42,31009.0,219.3997,219.588,219.3204,219.4592,31009.0
2021-04-07 14:10:00,221.45,221.59,221.36,221.58,53425.0,219.4889,219.6277,219.3997,219.6177,53425.0
2021-04-07 14:15:00,221.59,221.62,221.35,221.41,18474.0,219.6277,219.6574,219.3898,219.4493,18474.0
2021-04-07 14:20:00,221.4,221.4,221.03,221.12,19486.0,219.4393,219.4393,219.0726,219.1618,19486.0
2021-04-07 14:25:00,221.1,221.22,220.81,221.22,18950.0,219.142,219.2609,218.8546,219.2609,18950.0
2021-04-07 14:30:00,221.2,221.39,221.15,221.26,36791.0,219.2411,219.4294,219.1916,219.3006,36791.0
2021-04-07 14:35:00,221.27,221.31,221.09,221.18,15716.0,219.3105,219.3501,219.1321,219.2213,15716.0
2021-04-07 14:40:00,221.17,221.35,221.16,221.31,14144.0,219.2114,219.3898,219.2015,219.3501,14144.0
2021-04-07 14:45:00,221.3,221.41,221.26,221.37,9797.0,219.3402,219.4493,219.3006,219.4096,9797.0
2021-04-07 14:50:00,221.37,221.43,221.24,221.26,17175.0,219.4096,219.4691,219.2808,219.3006,17175.0
2021-04-07 14:55:00,221.27,221.31,221.05,221.23,19239.0,219.3105,219.3501,219.0924,219.2708,19239.0
2021-04-07 15:00:00,221.29,221.37,221.14,221.37,12939.0,219.3303,219.4096,219.1816,219.4096,12939.0
2021-04-07 15:05:00,221.37,221.41,221.21,221.22,13089.0,219.4096,219.4493,219.251,219.2609,13089.0
2021-04-07 15:10:00,221.26,221.27,221.03,221.13,15805.0,219.3006,219.3105,219.0726,219.1717,15805.0
2021-04-07 15:15:00,221.13,221.22,221.01,221.07,19262.0,219.1717,219.2609,219.0528,219.1123,19262.0
2021-04-07 15:20:00,221.09,221.27,221.06,221.07,17016.0,219.1321,219.3105,219.1023,219.1123,17016.0
2021-04-07 15:25:00,221.03,221.03,220.74,220.93,33251.0,219.0726,219.0726,218.7852,218.9735,33251.0
2021-04-07 15:30:00,220.91,220.95,220.73,220.81,44659.0,218.9537,218.9933,218.7753,218.8546,44659.0
2021-04-07 15:35:00,220.8,220.97,220.72,220.91,45517.0,218.8447,219.0131,218.7654,218.9537,45517.0
2021-04-07 15:40:00,220.9,221.05,220.81,221.02,34845.0,218.9438,219.0924,218.8546,219.0627,34845.0
2021-04-07 15:45:00,221.05,221.17,221.01,221.14,45017.0,219.0924,219.2114,219.0528,219.1816,45017.0
2021-04-07 15:50:00,221.16,221.18,220.37,220.4,62341.0,219.2015,219.2213,218.4185,218.4482,62341.0
2021-04-07 15:55:00,220.4,220.85,220.16,220.79,184386.0,218.4482,218.8942,218.2103,218.8347,184386.0
2021-04-08 09:30:00,223.0,223.57,222.45,223.56,224201.0,221.0252,221.5901,220.48,221.5802,224201.0
2021-04-08 09:35:00,223.56,224.1,223.38,224.06,115214.0,221.5802,222.1154,221.4018,222.0758,115214.0
2021-04-08 09:40:00,224.07,224.54,223.9,224.54,110798.0,222.0857,222.5515,221.9172,222.5515,110798.0
2021-04-08 09:45:00,224.54,225.37,224.45,225.26,163084.0,222.5515,223.3742,222.4623,223.2652,163084.0
2021-04-08 09:50:00,225.27,225.29,224.64,224.87,103263.0,223.2751,223.2949,222.6506,222.8786,103263.0
2021-04-08 09:55:00,224.89,225.16,224.81,224.94,73911.0,222.8984,223.166,222.8191,222.948,73911.0
2021-04-08 10:00:00,224.99,225.3,224.7,224.98,70102.0,222.9975,223.3048,222.7101,222.9876,70102.0
2021-04-08 10:05:00,224.95,224.95,224.36,224.47,45480.0,222.9579,222.9579,222.3731,222.4822,45480.0
2021-04-08 10:10:00,224.45,224.53,223.97,224.25,37741.0,222.4623,222.5416,221.9866,222.2641,37741.0
2021-04-08 10:15:00,224.26,224.41,223.55,223.56,55483.0,222.274,222.4227,221.5703,221.5802,55483.0
2021-04-08 10:20:00,223.63,223.78,223.32,223.53,33662.0,221.6496,221.7983,221.3423,221.5505,33662.0
2021-04-08 10:25:00,223.58,223.71,223.14,223.46,30611.0,221.6,221.7289,221.1639,221.4811,30611.0
2021-04-08 10:30:00,223.52,223.99,223.48,223.61,43453.0,221.5406,222.0064,221.5009,221.6298,43453.0
2021-04-08 10:35:00,223.62,223.62,223.35,223.48,31539.0,221.6397,221.6397,221.3721,221.5009,31539.0
2021-04-08 10:40:00,223.51,223.85,223.49,223.7,26862.0,221.5307,221.8676,221.5108,221.719,26862.0
2021-04-08 10:45:00,223.77,223.77,223.37,223.59,37321.0,221.7884,221.7884,221.3919,221.6099,37321.0
2021-04-08 10:50:00,223.62,223.69,223.19,223.29,62391.0,221.6397,221.7091,221.2135,221.3126,62391.0
2021-04-08 10:55:00,223.29,223.79,223.28,223.68,57170.0,221.3126,221.8082,221.3027,221.6991,57170.0
2021-04-08 11:00:00,223.71,224.12,223.58,224.06,51996.0,221.7289,222.1353,221.6,222.0758,51996.0
2021-04-08 11:05:00,224.09,224.12,223.85,224.11,35523.0,222.1055,222.1353,221.8676,222.1253,35523.0
2021-04-08 11:10:00,224.09,224.14,223.79,223.87,26854.0,222.1055,222.1551,221.8082,221.8875,26854.0
2021-04-08 11:15:00,223.88,224.12,223.78,224.12,35866.0,221.8974,222.1353,221.7983,222.1353,35866.0
2021-04-08 11:20:00,224.08,224.44,224.05,224.43,56588.0,222.0956,222.4524,222.0659,222.4425,56588.0
2021-04-08 11:25:00,224.4,224.49,224.24,224.4,27461.0,222.4128,222.502,222.2542,222.4128,27461.0
2021-04-08 11:30:00,224.38,224.54,224.28,224.34,35440.0,222.3929,222.5515,222.2938,222.3533,35440.0
2021-04-08 11:35:00,224.37,224.44,224.18,224.22,23450.0,222.383,222.4524,222.1947,222.2344,23450.0
2021-04-08 11:40:00,224.24,224.56,224.14,224.48,23767.0,222.2542,222.5714,222.1551,222.4921,23767.0
2021-04-08 11:45:00,224.49,224.74,224.31,224.73,40718.0,222.502,222.7498,222.3236,222.7398,40718.0
2021-04-08 11:50:00,224.74,225.25,224.72,225.12,74973.0,222.7498,223.2552,222.7299,223.1264,74973.0
2021-04-08 11:55:00,225.15,225.36,225.08,225.2,48052.0,223.1561,223.3643,223.0867,223.2057,48052.0
2021-04-08 12:00:00,225.23,225.69,225.08,225.68,77168.0,223.2354,223.6913,223.0867,223.6814,77168.0
2021-04-08 12:05:00,225.66,225.71,225.24,225.39,41868.0,223.6616,223.7112,223.2453,223.394,41868.0
2021-04-08 12:10:00,225.31,225.38,224.9,225.0,22434.0,223.3147,223.3841,222.9083,223.0075,22434.0
2021-04-08 12:15:00,225.06,225.15,224.84,224.86,19653.0,223.0669,223.1561,222.8489,222.8687,19653.0
2021-04-08 12:20:00,224.88,224.93,224.65,224.86,16707.0,222.8885,222.9381,222.6606,222.8687,16707.0
2021-04-08 12:25:00,224.89,225.09,224.72,225.02,54108.0,222.8984,223.0967,222.7299,223.0273,54108.0
2021-04-08 12:30:00,225.0,225.31,224.57,224.57,266915.0,223.0075,223.3147,222.5813,222.5813,266915.0
2021-04-08 12:35:00,224.59,224.68,224.38,224.39,22041.0,222.6011,222.6903,222.3929,222.4029,22041.0
2021-04-08 12:40:00,224.38,224.63,224.36,224.56,32823.0,222.3929,222.6407,222.3731,222.5714,32823.0
2021-04-08 12:45:00,224.56,224.57,223.77,223.79,36981.0,222.5714,222.5813,221.7884,221.8082,36981.0
2021-04-08 12:50:00,223.75,224.18,223.72,224.13,33653.0,221.7685,222.1947,221.7388,222.1452,33653.0
2021-04-08 12:55:00,224.11,224.13,223.95,224.04,16472.0,222.1253,222.1452,221.9668,222.056,16472.0
2021-04-08 13:00:00,223.95,224.35,223.95,224.25,13255.0,221.9668,222.3632,221.9668,222.2641,13255.0
2021-04-08 13:05:00,224.22,224.43,224.2,224.22,12609.0,222.2344,222.4425,222.2145,222.2344,12609.0
2021-04-08 13:10:00,224.16,224.33,224.03,224.13,16362.0,222.1749,222.3434,222.046,222.1452,16362.0
2021-04-08 13:15:00,224.16,224.37,224.01,224.01,13186.0,222.1749,222.383,222.0262,222.0262,13186.0
2021-04-08 13:20:00,224.0,224.1,223.86,223.88,16887.0,222.0163,222.1154,221.8776,221.8974,16887.0
2021-04-08 13:25:00,223.91,224.04,223.8,224.04,14414.0,221.9271,222.056,221.8181,222.056,14414.0
2021-04-08 13:30:00,224.09,224.35,224.09,224.23,21558.0,222.1055,222.3632,222.1055,222.2443,21558.0
2021-04-08 13:35:00,224.2,224.23,223.84,223.86,24635.0,222.2145,222.2443,221.8577,221.8776,24635.0
2021-04-08 13:40:00,223.9,223.93,223.6,223.69,22969.0,221.9172,221.9469,221.6199,221.7091,22969.0
2021-04-08 13:45:00,223.68,223.84,223.62,223.79,15143.0,221.6991,221.8577,221.6397,221.8082,15143.0
2021-04-08 13:50:00,223.81,224.04,223.8,223.97,27850.0,221.828,222.056,221.8181,221.9866,27850.0
2021-04-08 13:55:00,224.0,224.08,223.91,224.05,18398.0,222.0163,222.0956,221.9271,222.0659,18398.0
2021-04-08 14:00:00,224.07,224.27,223.95,224.1,19527.0,222.0857,222.2839,221.9668,222.1154,19527.0
2021-04-08 14:05:00,224.11,224.41,224.07,224.35,20952.0,222.1253,222.4227,222.0857,222.3632,20952.0
2021-04-08 14:10:00,224.4,224.55,224.35,224.51,15455.0,222.4128,222.5614,222.3632,222.5218,15455.0
2021-04-08 14:15:00,224.51,224.62,224.42,224.61,14073.0,222.5218,222.6308,222.4326,222.6209,14073.0
2021-04-08 14:20:00,224.58,224.7,224.47,224.55,17243.0,222.5912,222.7101,222.4822,222.5614,17243.0
2021-04-08 14:25:00,224.6,224.68,224.47,224.65,23116.0,222.611,222.6903,222.4822,222.6606,23116.0
2021-04-08 14:30:00,224.65,224.68,224.42,224.52,22288.0,222.6606,222.6903,222.4326,222.5317,22288.0
2021-04-08 14:35:00,224.53,224.62,224.35,224.43,28577.0,222.5416,222.6308,222.3632,222.4425,28577.0
2021-04-08 14:40:00,224.42,224.53,224.4,224.45,20498.0,222.4326,222.5416,222.4128,222.4623,20498.0
2021-04-08 14:45:00,224.45,224.55,224.38,224.46,16162.0,222.4623,222.5614,222.3929,222.4722,16162.0
2021-04-08 14:50:00,224.45,224.48,224.22,224.3,33964.0,222.4623,222.4921,222.2344,222.3137,33964.0
2021-04-08 14:55:00,224.27,224.46,224.2,224.36,50236.0,222.2839,222.4722,222.2145,222.3731,50236.0
2021-04-08 15:00:00,224.38,224.53,224.25,224.36,33927.0,222.3929,222.5416,222.2641,222.3731,33927.0
2021-04-08 15:05:00,224.36,224.41,224.25,224.4,24495.0,222.3731,222.4227,222.2641,222.4128,24495.0
2021-04-08 15:10:00,224.45,224.51,224.36,224.49,27835.0,222.4623,222.5218,222.3731,222.502,27835.0
2021-04-08 15:15:00,224.52,224.63,224.45,224.49,37866.0,222.5317,222.6407,222.4623,222.502,37866.0
2021-04-08 15:20:00,224.52,224.6,224.45,224.48,38731.0,222.5317,222.611,222.4623,222.4921,38731.0
2021-04-08 15:25:00,224.48,224.56,224.42,224.49,27435.0,222.4921,222.5714,222.4326,222.502,27435.0
2021-04-08 15:30:00,224.5,224.53,224.39,224.47,42867.0,222.5119,222.5416,222.4029,222.4822,42867.0
2021-04-08 15:35:00,224.49,224.49,224.25,224.32,46300.0,222.502,222.502,222.2641,222.3335,46300.0
2021-04-08 15:40:00,224.32,224.52,224.29,224.43,32954.0,222.3335,222.5317,222.3037,222.4425,32954.0
2021-04-08 15:45:00,224.44,224.44,224.17,224.17,48832.0,222.4524,222.4524,222.1848,222.1848,48832.0
2021-04-08 15:50:00,224.13,224.35,224.09,224.24,115230.0,222.1452,222.3632,222.1055,222.2542,115230.0
2021-04-08 15:55:00,224.26,224.49,224.22,224.45,193008.0,222.274,222.502,222.2344,222.4623,193008.0
2021-04-09 09:30:00,224.33,224.93,223.63,223.99,256755.0,222.3434,222.9381,221.6496,222.0064,256755.0
2021-04-09 09:35:00,224.06,224.44,223.71,224.33,76548.0,222.0758,222.4524,221.7289,222.3434,76548.0
2021-04-09 09:40:00,224.38,225.23,223.93,224.98,81107.0,222.3929,223.2354,221.9469,222.9876,81107.0
2021-04-09 09:45:00,224.95,225.65,224.94,225.44,192425.0,222.9579,223.6517,222.948,223.4436,192425.0
2021-04-09 09:50:00,225.46,225.75,225.19,225.75,47058.0,223.4634,223.7508,223.1958,223.7508,47058.0
2021-04-09 09:55:00,225.8,226.31,225.75,226.31,88339.0,223.8004,224.3059,223.7508,224.3059,88339.0
2021-04-09 10:00:00,226.39,227.15,226.36,227.09,94130.0,224.3851,225.1384,224.3554,225.0789,94130.0
2021-04-09 10:05:00,227.14,227.37,226.92,227.29,58925.0,225.1285,225.3565,224.9105,225.2772,58925.0
2021-04-09 10:10:00,227.32,227.6,226.88,226.92,74267.0,225.3069,225.5844,224.8708,224.9105,74267.0
2021-04-09 10:15:00,226.89,227.3,226.63,227.02,61904.0,224.8807,225.2871,224.623,225.0096,61904.0
2021-04-09 10:20:00,226.97,227.15,226.79,226.83,21185.0,224.96,225.1384,224.7816,224.8213,21185.0
2021-04-09 10:25:00,226.81,226.93,226.25,226.3,32216.0,224.8014,224.9204,224.2464,224.2959,32216.0
2021-04-09 10:30:00,226.27,226.61,226.18,226.52,72559.0,224.2662,224.6032,224.177,224.514,72559.0
2021-04-09 10:35:00,226.53,227.2,226.43,226.74,63218.0,224.5239,225.188,224.4248,224.732,63218.0
2021-04-09 10:40:00,226.74,227.14,226.67,227.09,40936.0,224.732,225.1285,224.6627,225.0789,40936.0
2021-04-09 10:45:00,227.02,227.33,226.82,227.27,61917.0,225.0096,225.3168,224.8113,225.2574,61917.0
2021-04-09 10:50:00,227.29,227.66,227.25,227.49,51126.0,225.2772,225.6439,225.2375,225.4754,51126.0
2021-04-09 10:55:00,227.41,227.42,227.11,227.26,44080.0,225.3961,225.406,225.0988,225.2474,44080.0
2021-04-09 11:00:00,227.3,227.3,226.9,226.96,38383.0,225.2871,225.2871,224.8906,224.9501,38383.0
2021-04-09 11:05:00,226.99,227.16,226.84,227.16,30487.0,224.9798,225.1483,224.8312,225.1483,30487.0
2021-04-09 11:10:00,227.16,227.44,227.0,227.44,38432.0,225.1483,225.4259,224.9897,225.4259,38432.0
2021-04-09 11:15:00,227.43,227.56,227.04,227.5,49455.0,225.4159,225.5448,225.0294,225.4853,49455.0
2021-04-09 11:20:00,227.52,227.72,227.44,227.68,36250.0,225.5051,225.7034,225.4259,225.6637,36250.0
2021-04-09 11:25:00,227.7,227.87,227.52,227.83,36875.0,225.6835,225.852,225.5051,225.8124,36875.0
2021-04-09 11:30:00,227.78,228.0,227.47,227.9,35090.0,225.7628,225.9809,225.4556,225.8818,35090.0
2021-04-09 11:35:00,227.93,227.99,227.51,227.66,46426.0,225.9115,225.971,225.4952,225.6439,46426.0
2021-04-09 11:40:00,227.7,227.73,227.45,227.5,37713.0,225.6835,225.7133,225.4358,225.4853,37713.0
2021-04-09 11:45:00,227.5,227.56,227.35,227.47,33894.0,225.4853,225.5448,225.3366,225.4556,33894.0
2021-04-09 11:50:00,227.42,227.88,227.36,227.84,27791.0,225.406,225.862,225.3466,225.8223,27791.0
2021-04-09 11:55:00,227.84,227.98,227.75,227.91,25534.0,225.8223,225.9611,225.7331,225.8917,25534.0
2021-04-09 12:00:00,227.92,228.14,227.81,228.14,39080.0,225.9016,226.1197,225.7926,226.1197,39080.0
2021-04-09 12:05:00,228.09,228.37,227.97,228.37,74340.0,226.0701,226.3476,225.9512,226.3476,74340.0
2021-04-09 12:10:00,228.39,228.4,228.05,228.26,40133.0,226.3674,226.3773,226.0304,226.2386,40133.0
2021-04-09 12:15:00,228.27,228.34,228.0,228.08,35990.0,226.2485,226.3179,225.9809,226.0602,35990.0
2021-04-09 12:20:00,228.09,228.35,228.09,228.33,14137.0,226.0701,226.3278,226.0701,226.308,14137.0
2021-04-09 12:25:00,228.33,228.45,228.28,228.41,13537.0,226.308,226.4269,226.2584,226.3873,13537.0
2021-04-09 12:30:00,228.41,228.45,228.03,228.16,20302.0,226.3873,226.4269,226.0106,226.1395,20302.0
2021-04-09 12:35:00,228.13,228.17,227.92,228.16,16060.0,226.1097,226.1494,225.9016,226.1395,16060.0
2021-04-09 12:40:00,228.16,228.17,227.87,227.87,37684.0,226.1395,226.1494,225.852,225.852,37684.0
2021-04-09 12:45:00,227.81,228.06,227.64,228.04,20457.0,225.7926,226.0404,225.6241,226.0205,20457.0
2021-04-09 12:50:00,228.1,228.16,228.03,228.09,20131.0,226.08,226.1395,226.0106,226.0701,20131.0
2021-04-09 12:55:00,228.07,228.16,227.96,228.01,29888.0,226.0503,226.1395,225.9412,225.9908,29888.0
2021-04-09 13:00:00,228.06,228.25,228.05,228.13,32369.0,226.0404,226.2287,226.0304,226.1097,32369.0
2021-04-09 13:05:00,228.1,228.33,228.1,228.28,28266.0,226.08,226.308,226.08,226.2584,28266.0
2021-04-09 13:10:00,228.29,228.39,228.12,228.39,26312.0,226.2683,226.3674,226.0998,226.3674,26312.0
2021-04-09 13:15:00,228.39,228.8,228.38,228.76,71435.0,226.3674,226.7738,226.3575,226.7342,71435.0
2021-04-09 13:20:00,228.75,228.88,228.63,228.81,48064.0,226.7242,226.8531,226.6053,226.7837,48064.0
2021-04-09 13:25:00,228.79,229.0,228.75,228.97,54559.0,226.7639,226.972,226.7242,226.9423,54559.0
2021-04-09 13:30:00,228.98,229.1,228.94,229.05,31421.0,226.9522,227.0711,226.9126,227.0216,31421.0
2021-04-09 13:35:00,229.03,229.07,228.86,229.05,26987.0,227.0018,227.0414,226.8333,227.0216,26987.0
2021-04-09 13:40:00,229.04,229.23,229.01,229.22,42083.0,227.0117,227.2,226.9819,227.1901,42083.0
2021-04-09 13:45:00,229.2,229.27,229.0,229.22,44781.0,227.1703,227.2396,226.972,227.1901,44781.0
2021-04-09 13:50:00,229.21,229.3,229.1,229.28,26269.0,227.1802,227.2694,227.0711,227.2496,26269.0
2021-04-09 13:55:00,229.27,229.39,229.27,229.36,34888.0,227.2396,227.3586,227.2396,227.3288,34888.0
2021-04-09 14:00:00,229.39,229.58,229.24,229.53,55884.0,227.3586,227.5469,227.2099,227.4973,55884.0
2021-04-09 14:05:00,229.51,229.66,229.41,229.55,30848.0,227.4775,227.6262,227.3784,227.5172,30848.0
2021-04-09 14:10:00,229.59,229.6,229.11,229.21,41590.0,227.5568,227.5667,227.0811,227.1802,41590.0
2021-04-09 14:15:00,229.2,229.41,229.16,229.25,21698.0,227.1703,227.3784,227.1306,227.2198,21698.0
2021-04-09 14:20:00,229.21,229.35,229.08,229.33,22923.0,227.1802,227.3189,227.0513,227.2991,22923.0
2021-04-09 14:25:00,229.33,229.48,229.26,229.46,46605.0,227.2991,227.4478,227.2297,227.428,46605.0
2021-04-09 14:30:00,229.44,229.57,229.33,229.56,39157.0,227.4081,227.537,227.2991,227.5271,39157.0
2021-04-09 14:35:00,229.56,229.68,229.49,229.66,43001.0,227.5271,227.646,227.4577,227.6262,43001.0
2021-04-09 14:40:00,229.67,229.73,229.37,229.47,49778.0,227.6361,227.6956,227.3388,227.4379,49778.0
2021-04-09 14:45:00,229.47,229.55,229.4,229.5,38515.0,227.4379,227.5172,227.3685,227.4676,38515.0
2021-04-09 14:50:00,229.48,229.9,229.46,229.87,45608.0,227.4478,227.8641,227.428,227.8343,45608.0
2021-04-09 14:55:00,229.87,230.03,229.7,230.0,86660.0,227.8343,227.9929,227.6658,227.9632,86660.0
2021-04-09 15:00:00,230.0,230.12,229.77,229.96,81345.0,227.9632,228.0821,227.7352,227.9235,81345.0
2021-04-09 15:05:00,229.91,230.07,229.75,229.86,84437.0,227.874,228.0326,227.7154,227.8244,84437.0
2021-04-09 15:10:00,229.85,230.01,229.81,230.01,62506.0,227.8145,227.9731,227.7749,227.9731,62506.0
2021-04-09 15:15:00,230.03,230.11,229.93,230.11,46075.0,227.9929,228.0722,227.8938,228.0722,46075.0
2021-04-09 15:20:00,230.11,230.29,229.93,230.29,56379.0,228.0722,228.2506,227.8938,228.2506,56379.0
2021-04-09 15:25:00,230.3,230.58,230.27,230.46,85846.0,228.2605,228.538,228.2308,228.4191,85846.0
2021-04-09 15:30:00,230.48,230.49,230.18,230.4,99948.0,228.4389,228.4488,228.1416,228.3596,99948.0
2021-04-09 15:35:00,230.38,230.68,230.37,230.67,116734.0,228.3398,228.6372,228.3299,228.6272,116734.0
2021-04-09 15:40:00,230.67,230.84,230.54,230.81,153012.0,228.6272,228.7957,228.4984,228.766,153012.0
2021-04-09 15:45:00,230.81,230.95,230.71,230.91,185041.0,228.766,228.9048,228.6669,228.8651,185041.0
2021-04-09 15:50:00,230.92,231.21,230.83,231.09,220536.0,228.875,229.1625,228.7858,229.0435,220536.0
2021-04-09 15:55:00,231.09,231.31,230.91,231.24,347155.0,229.0435,229.2616,228.8651,229.1922,347155.0
2021-04-12 09:30:00,229.52,229.85,228.57,229.18,169999.0,227.4874,227.8145,226.5458,227.1504,169999.0
2021-04-12 09:35:00,229.18,229.47,228.57,229.43,49898.0,227.1504,227.4379,226.5458,227.3982,49898.0
2021-04-12 09:40:00,229.47,229.66,229.02,229.18,70163.0,227.4379,227.6262,226.9919,227.1504,70163.0
2021-04-12 09:45:00,229.22,229.28,227.78,227.94,123646.0,227.1901,227.2496,225.7628,225.9214,123646.0
2021-04-12 09:50:00,227.95,228.29,227.59,228.28,80484.0,225.9313,226.2683,225.5745,226.2584,80484.0
2021-04-12 09:55:00,228.21,228.41,228.0,228.13,103015.0,226.189,226.3873,225.9809,226.1097,103015.0
2021-04-12 10:00:00,228.15,228.47,227.34,227.52,86340.0,226.1296,226.4467,225.3267,225.5051,86340.0
2021-04-12 10:05:00,227.52,227.88,227.45,227.66,46078.0,225.5051,225.862,225.4358,225.6439,46078.0
2021-04-12 10:10:00,227.69,227.8,227.4,227.78,44663.0,225.6736,225.7827,225.3862,225.7628,44663.0
2021-04-12 10:15:00,227.82,228.25,227.82,228.13,21057.0,225.8025,226.2287,225.8025,226.1097,21057.0
2021-04-12 10:20:00,228.18,228.31,227.96,228.22,27858.0,226.1593,226.2881,225.9412,226.1989,27858.0
2021-04-12 10:25:00,228.22,228.3,227.84,227.89,39790.0,226.1989,226.2782,225.8223,225.8719,39790.0
2021-04-12 10:30:00,227.89,227.9,227.34,227.35,46988.0,225.8719,225.8818,225.3267,225.3366,46988.0
2021-04-12 10:35:00,227.36,227.46,227.17,227.2,54743.0,225.3466,225.4457,225.1582,225.188,54743.0
2021-04-12 10:40:00,227.19,227.79,227.15,227.76,97434.0,225.1781,225.7728,225.1384,225.743,97434.0
2021-04-12 10:45:00,227.81,228.34,227.59,228.25,68305.0,225.7926,226.3179,225.5745,226.2287,68305.0
2021-04-12 10:50:00,228.29,228.56,227.98,228.15,44718.0,226.2683,226.5359,225.9611,226.1296,44718.0
2021-04-12 10:55:00,228.2,228.28,227.8,227.95,36127.0,226.1791,226.2584,225.7827,225.9313,36127.0
2021-04-12 11:00:00,228.01,228.17,227.91,228.16,29934.0,225.9908,226.1494,225.8917,226.1395,29934.0
2021-04-12 11:05:00,228.17,228.18,227.88,227.95,28849.0,226.1494,226.1593,225.862,225.9313,28849.0
2021-04-12 11:10:00,227.97,228.1,227.78,228.06,25706.0,225.9512,226.08,225.7628,226.0404,25706.0
2021-04-12 11:15:00,228.07,228.16,227.89,228.14,22941.0,226.0503,226.1395,225.8719,226.1197,22941.0
2021-04-12 11:20:00,228.13,228.15,227.65,227.65,23785.0,226.1097,226.1296,225.634,225.634,23785.0
2021-04-12 11:25:00,227.6,227.79,227.52,227.78,31860.0,225.5844,225.7728,225.5051,225.7628,31860.0
2021-04-12 11:30:00,227.82,227.82,227.6,227.72,16627.0,225.8025,225.8025,225.5844,225.7034,16627.0
2021-04-12 11:35:00,227.73,227.75,227.37,227.47,39888.0,225.7133,225.7331,225.3565,225.4556,39888.0
2021-04-12 11:40:00,227.44,227.5,227.32,227.49,20062.0,225.4259,225.4853,225.3069,225.4754,20062.0
2021-04-12 11:45:00,227.55,227.73,227.3,227.71,28739.0,225.5349,225.7133,225.2871,225.6935,28739.0
2021-04-12 11:50:00,227.71,228.04,227.71,228.01,34876.0,225.6935,226.0205,225.6935,225.9908,34876.0
2021-04-12 11:55:00,228.02,228.03,227.62,227.87,36109.0,226.0007,226.0106,225.6043,225.852,36109.0
2021-04-12 12:00:00,227.89,228.01,227.77,228.01,29629.0,225.8719,225.9908,225.7529,225.9908,29629.0
2021-04-12 12:05:00,228.01,228.54,227.87,228.41,45530.0,225.9908,226.5161,225.852,226.3873,45530.0
2021-04-12 12:10:00,228.39,228.67,228.24,228.59,27582.0,226.3674,226.645,226.2188,226.5657,27582.0
2021-04-12 12:15:00,228.62,228.68,228.32,228.53,28232.0,226.5954,226.6549,226.2981,226.5062,28232.0
2021-04-12 12:20:00,228.52,228.62,228.39,228.47,18094.0,226.4963,226.5954,226.3674,226.4467,18094.0
2021-04-12 12:25:00,228.52,228.97,228.48,228.92,38626.0,226.4963,226.9423,226.4566,226.8927,38626.0
2021-04-12 12:30:00,228.86,229.0,228.68,228.93,48008.0,226.8333,226.972,226.6549,226.9027,48008.0
2021-04-12 12:35:00,228.94,229.0,228.7,228.77,34105.0,226.9126,226.972,226.6747,226.7441,34105.0
2021-04-12 12:40:00,228.77,228.91,228.57,228.78,28167.0,226.7441,226.8828,226.5458,226.754,28167.0
2021-04-12 12:45:00,228.77,228.95,228.73,228.88,63215.0,226.7441,226.9225,226.7044,226.8531,63215.0
2021-04-12 12:50:00,228.9,229.05,228.84,228.92,22848.0,226.8729,227.0216,226.8135,226.8927,22848.0
2021-04-12 12:55:00,228.93,229.15,228.93,229.04,35471.0,226.9027,227.1207,226.9027,227.0117,35471.0
2021-04-12 13:00:00,229.06,229.23,229.06,229.15,44817.0,227.0315,227.2,227.0315,227.1207,44817.0
2021-04-12 13:05:00,229.15,229.23,229.05,229.17,38236.0,227.1207,227.2,227.0216,227.1405,38236.0
2021-04-12 13:10:00,229.19,229.35,228.93,228.94,23320.0,227.1604,227.3189,226.9027,226.9126,23320.0
2021-04-12 13:15:00,228.9,229.01,228.83,228.86,19745.0,226.8729,226.9819,226.8035,226.8333,19745.0
2021-04-12 13:20:00,228.89,228.97,228.79,228.87,16626.0,226.863,226.9423,226.7639,226.8432,16626.0
2021-04-12 13:25:00,228.9,229.02,228.86,229.02,16236.0,226.8729,226.9919,226.8333,226.9919,16236.0
2021-04-12 13:30:00,228.98,229.13,228.7,228.76,23946.0,226.9522,227.1009,226.6747,226.7342,23946.0
2021-04-12 13:35:00,228.71,228.71,228.45,228.56,16471.0,226.6846,226.6846,226.4269,226.5359,16471.0
2021-04-12 13:40:00,228.48,228.55,228.27,228.42,15112.0,226.4566,226.526,226.2485,226.3972,15112.0
2021-04-12 13:45:00,228.45,228.64,228.44,228.57,9328.0,226.4269,226.6152,226.417,226.5458,9328.0
2021-04-12 13:50:00,228.59,228.59,228.31,228.38,12662.0,226.5657,226.5657,226.2881,226.3575,12662.0
2021-04-12 13:55:00,228.33,228.4,228.17,228.21,12815.0,226.308,226.3773,226.1494,226.189,12815.0
2021-04-12 14:00:00,228.19,228.53,228.19,228.46,12220.0,226.1692,226.5062,226.1692,226.4368,12220.0
2021-04-12 14:05:00,228.44,228.68,228.39,228.68,18557.0,226.417,226.6549,226.3674,226.6549,18557.0
2021-04-12 14:10:00,228.7,228.75,228.58,228.63,20080.0,226.6747,226.7242,226.5558,226.6053,20080.0
2021-04-12 14:15:00,228.67,228.77,228.44,228.53,13373.0,226.645,226.7441,226.417,226.5062,13373.0
2021-04-12 14:20:00,228.54,228.63,228.42,228.49,15069.0,226.5161,226.6053,226.3972,226.4666,15069.0
2021-04-12 14:25:00,228.54,228.68,228.46,228.49,13239.0,226.5161,226.6549,226.4368,226.4666,13239.0
2021-04-12 14:30:00,228.47,228.64,228.47,228.57,27553.0,226.4467,226.6152,226.4467,226.5458,27553.0
2021-04-12 14:35:00,228.56,228.7,228.5,228.51,25523.0,226.5359,226.6747,226.4765,226.4864,25523.0
2021-04-12 14:40:00,228.49,228.58,228.32,228.51,33433.0,226.4666,226.5558,226.2981,226.4864,33433.0
2021-04-12 14:45:00,228.51,228.74,228.48,228.74,18483.0,226.4864,226.7143,226.4566,226.7143,18483.0
2021-04-12 14:50:00,228.73,228.81,228.63,228.66,30985.0,226.7044,226.7837,226.6053,226.635,30985.0
2021-04-12 14:55:00,228.67,228.8,228.55,228.76,20747.0,226.645,226.7738,226.526,226.7342,20747.0
2021-04-12 15:00:00,228.76,228.76,228.36,228.4,39204.0,226.7342,226.7342,226.3377,226.3773,39204.0
2021-04-12 15:05:00,228.41,228.58,228.41,228.46,26293.0,226.3873,226.5558,226.3873,226.4368,26293.0
2021-04-12 15:10:00,228.45,228.55,228.35,228.44,31274.0,226.4269,226.526,226.3278,226.417,31274.0
2021-04-12 15:15:00,228.43,228.6,228.36,228.54,41899.0,226.4071,226.5756,226.3377,226.5161,41899.0
2021-04-12 15:20:00,228.55,228.78,228.52,228.72,31408.0,226.526,226.754,226.4963,226.6945,31408.0
2021-04-12 15:25:00,228.71,228.74,228.54,228.58,23686.0,226.6846,226.7143,226.5161,226.5558,23686.0
2021-04-12 15:30:00,228.58,228.62,228.39,228.44,33140.0,226.5558,226.5954,226.3674,226.417,33140.0
2021-04-12 15:35:00,228.45,228.72,228.39,228.69,32565.0,226.4269,226.6945,226.3674,226.6648,32565.0
2021-04-12 15:40:00,228.71,228.91,228.71,228.87,51653.0,226.6846,226.8828,226.6846,226.8432,51653.0
2021-04-12 15:45:00,228.85,229.14,228.4,228.94,109993.0,226.8234,227.1108,226.3773,226.9126,109993.0
2021-04-12 15:50:00,228.97,229.24,228.88,229.01,134854.0,226.9423,227.2099,226.8531,226.9819,134854.0
2021-04-12 15:55:00,229.02,229.35,228.59,228.76,295289.0,226.9919,227.3189,226.5657,226.7342,295289.0
2021-04-13 09:30:00,229.0,230.86,228.5,230.86,201587.0,226.972,228.8156,226.4765,228.8156,201587.0
2021-04-13 09:35:00,230.87,231.74,230.78,231.57,94029.0,228.8255,229.6878,228.7363,229.5193,94029.0
2021-04-13 09:40:00,231.6,231.73,231.14,231.73,84300.0,229.549,229.6779,229.0931,229.6779,84300.0
2021-04-13 09:45:00,231.73,231.91,231.23,231.81,54765.0,229.6779,229.8563,229.1823,229.7572,54765.0
2021-04-13 09:50:00,231.8,232.5,231.79,232.5,72987.0,229.7472,230.441,229.7373,230.441,72987.0
2021-04-13 09:55:00,232.48,233.26,232.45,233.16,106974.0,230.4212,231.1943,230.3915,231.0952,106974.0
2021-04-13 10:00:00,233.19,233.3,232.9,232.99,93431.0,231.1249,231.234,230.8375,230.9267,93431.0
2021-04-13 10:05:00,232.99,233.24,232.73,233.19,55715.0,230.9267,231.1745,230.669,231.1249,55715.0
2021-04-13 10:10:00,233.23,233.23,232.97,233.06,50337.0,231.1646,231.1646,230.9069,230.9961,50337.0
2021-04-13 10:15:00,233.08,233.49,232.81,232.83,80820.0,231.0159,231.4223,230.7483,230.7681,80820.0
2021-04-13 10:20:00,232.78,232.79,232.02,232.1,60167.0,230.7186,230.7285,229.9653,230.0446,60167.0
2021-04-13 10:25:00,232.11,232.77,231.98,232.66,84298.0,230.0545,230.7086,229.9256,230.5996,84298.0
2021-04-13 10:30:00,232.64,232.97,232.63,232.79,39742.0,230.5798,230.9069,230.5699,230.7285,39742.0
2021-04-13 10:35:00,232.8,232.87,232.23,232.35,31386.0,230.7384,230.8078,230.1734,230.2924,31386.0
2021-04-13 10:40:00,232.37,232.39,231.82,232.13,51719.0,230.3122,230.332,229.7671,230.0743,51719.0
2021-04-13 10:45:00,232.15,232.17,231.45,231.7,50235.0,230.0941,230.114,229.4003,229.6481,50235.0
2021-04-13 10:50:00,231.73,232.0,231.47,231.47,32618.0,229.6779,229.9455,229.4202,229.4202,32618.0
2021-04-13 10:55:00,231.48,231.67,231.27,231.53,30729.0,229.4301,229.6184,229.2219,229.4796,30729.0
2021-04-13 11:00:00,231.5,231.61,231.15,231.21,25758.0,229.4499,229.5589,229.103,229.1625,25758.0
2021-04-13 11:05:00,231.26,231.96,231.22,231.65,28070.0,229.212,229.9058,229.1724,229.5986,28070.0
2021-04-13 11:10:00,231.67,231.68,231.21,231.4,16368.0,229.6184,229.6283,229.1625,229.3508,16368.0
2021-04-13 11:15:00,231.39,231.54,231.13,231.14,22526.0,229.3409,229.4895,229.0832,229.0931,22526.0
2021-04-13 11:20:00,231.09,231.2,230.92,231.0,34716.0,229.0435,229.1526,228.875,228.9543,34716.0
2021-04-13 11:25:00,231.0,231.03,230.86,231.02,57569.0,228.9543,228.9841,228.8156,228.9741,57569.0
2021-04-13 11:30:00,231.02,231.23,231.01,231.12,36612.0,228.9741,229.1823,228.9642,229.0733,36612.0
2021-04-13 11:35:00,231.1,231.1,230.5,230.89,59866.0,229.0534,229.0534,228.4588,228.8453,59866.0
2021-04-13 11:40:00,230.96,231.07,230.9,230.94,19920.0,228.9147,229.0237,228.8552,228.8949,19920.0
2021-04-13 11:45:00,230.95,231.12,230.9,231.03,28443.0,228.9048,229.0733,228.8552,228.9841,28443.0
2021-04-13 11:50:00,231.05,231.18,230.87,231.05,28341.0,229.0039,229.1327,228.8255,229.0039,28341.0
2021-04-13 11:55:00,231.02,231.38,231.01,231.31,37381.0,228.9741,229.331,228.9642,229.2616,37381.0
2021-04-13 12:00:00,231.36,231.62,231.36,231.56,26505.0,229.3111,229.5688,229.3111,229.5094,26505.0
2021-04-13 12:05:00,231.56,231.74,231.47,231.72,35990.0,229.5094,229.6878,229.4202,229.6679,35990.0
2021-04-13 12:10:00,231.7,231.78,231.61,231.78,22999.0,229.6481,229.7274,229.5589,229.7274,22999.0
2021-04-13 12:15:00,231.8,231.98,231.67,231.87,36996.0,229.7472,229.9256,229.6184,229.8166,36996.0
2021-04-13 12:20:00,231.85,231.88,231.77,231.79,14979.0,229.7968,229.8265,229.7175,229.7373,14979.0
2021-04-13 12:25:00,231.77,231.88,231.71,231.83,11336.0,229.7175,229.8265,229.658,229.777,11336.0
2021-04-13 12:30:00,231.82,231.98,231.71,231.93,17663.0,229.7671,229.9256,229.658,229.8761,17663.0
2021-04-13 12:35:00,231.93,232.01,231.85,231.9,19914.0,229.8761,229.9554,229.7968,229.8464,19914.0
2021-04-13 12:40:00,231.89,231.89,231.7,231.7,14601.0,229.8364,229.8364,229.6481,229.6481,14601.0
2021-04-13 12:45:00,231.66,231.76,231.54,231.61,14158.0,229.6085,229.7076,229.4895,229.5589,14158.0
2021-04-13 12:50:00,231.59,231.73,231.52,231.53,14335.0,229.5391,229.6779,229.4697,229.4796,14335.0
2021-04-13 12:55:00,231.52,231.56,231.05,231.42,20908.0,229.4697,229.5094,229.0039,229.3706,20908.0
2021-04-13 13:00:00,231.43,231.78,231.43,231.74,18890.0,229.3805,229.7274,229.3805,229.6878,18890.0
2021-04-13 13:05:00,231.76,231.79,231.67,231.77,12596.0,229.7076,229.7373,229.6184,229.7175,12596.0
2021-04-13 13:10:00,231.82,231.93,231.74,231.79,14959.0,229.7671,229.8761,229.6878,229.7373,14959.0
2021-04-13 13:15:00,231.79,231.96,231.77,231.95,18519.0,229.7373,229.9058,229.7175,229.8959,18519.0
2021-04-13 13:20:00,231.94,232.09,231.84,232.06,16767.0,229.886,230.0347,229.7869,230.0049,16767.0
2021-04-13 13:25:00,232.05,232.13,231.99,232.0,28047.0,229.995,230.0743,229.9356,229.9455,28047.0
2021-04-13 13:30:00,232.01,232.31,231.97,232.23,38308.0,229.9554,230.2527,229.9157,230.1734,38308.0
2021-04-13 13:35:00,232.22,232.4,231.96,232.0,20302.0,230.1635,230.3419,229.9058,229.9455,20302.0
2021-04-13 13:40:00,232.0,232.24,231.99,232.24,21278.0,229.9455,230.1833,229.9356,230.1833,21278.0
2021-04-13 13:45:00,232.23,232.34,232.2,232.28,36533.0,230.1734,230.2825,230.1437,230.223,36533.0
2021-04-13 13:50:00,232.26,232.34,232.22,232.28,67954.0,230.2032,230.2825,230.1635,230.223,67954.0
2021-04-13 13:55:00,232.28,232.35,232.07,232.07,10209.0,230.223,230.2924,230.0148,230.0148,10209.0
2021-04-13 14:00:00,232.12,232.17,232.03,232.1,10028.0,230.0644,230.114,229.9752,230.0446,10028.0
2021-04-13 14:05:00,232.1,232.14,231.72,231.79,9850.0,230.0446,230.0842,229.6679,229.7373,9850.0
2021-04-13 14:10:00,231.77,232.05,231.77,232.04,12661.0,229.7175,229.995,229.7175,229.9851,12661.0
2021-04-13 14:15:00,232.05,232.12,231.97,232.09,9722.0,229.995,230.0644,229.9157,230.0347,9722.0
2021-04-13 14:20:00,232.08,232.24,232.05,232.24,14599.0,230.0248,230.1833,229.995,230.1833,14599.0
2021-04-13 14:25:00,232.23,232.24,232.0,232.17,13890.0,230.1734,230.1833,229.9455,230.114,13890.0
2021-04-13 14:30:00,232.14,232.21,232.05,232.2,18963.0,230.0842,230.1536,229.995,230.1437,18963.0
2021-04-13 14:35:00,232.18,232.33,232.13,232.25,45712.0,230.1239,230.2725,230.0743,230.1933,45712.0
2021-04-13 14:40:00,232.25,232.42,232.21,232.35,21098.0,230.1933,230.3617,230.1536,230.2924,21098.0
2021-04-13 14:45:00,232.34,232.45,232.24,232.39,19301.0,230.2825,230.3915,230.1833,230.332,19301.0
2021-04-13 14:50:00,232.38,232.39,232.22,232.3,23076.0,230.3221,230.332,230.1635,230.2428,23076.0
2021-04-13 14:55:00,232.32,232.52,232.3,232.49,20922.0,230.2626,230.4609,230.2428,230.4311,20922.0
2021-04-13 15:00:00,232.47,232.58,232.44,232.49,23499.0,230.4113,230.5203,230.3816,230.4311,23499.0
2021-04-13 15:05:00,232.47,232.53,232.26,232.49,26989.0,230.4113,230.4708,230.2032,230.4311,26989.0
2021-04-13 15:10:00,232.47,232.53,232.36,232.41,24823.0,230.4113,230.4708,230.3023,230.3518,24823.0
2021-04-13 15:15:00,232.42,232.48,232.29,232.33,22667.0,230.3617,230.4212,230.2329,230.2725,22667.0
2021-04-13 15:20:00,232.31,232.5,232.27,232.41,23251.0,230.2527,230.441,230.2131,230.3518,23251.0
2021-04-13 15:25:00,232.42,232.46,232.26,232.33,22431.0,230.3617,230.4014,230.2032,230.2725,22431.0
2021-04-13 15:30:00,232.31,232.31,232.11,232.19,33200.0,230.2527,230.2527,230.0545,230.1338,33200.0
2021-04-13 15:35:00,232.16,232.27,232.05,232.09,53692.0,230.1041,230.2131,229.995,230.0347,53692.0
2021-04-13 15:40:00,232.1,232.18,232.02,232.07,40107.0,230.0446,230.1239,229.9653,230.0148,40107.0
2021-04-13 15:45:00,232.07,232.15,231.94,231.99,55376.0,230.0148,230.0941,229.886,229.9356,55376.0
2021-04-13 15:50:00,231.93,231.99,231.67,231.83,78787.0,229.8761,229.9356,229.6184,229.777,78787.0
2021-04-13 15:55:00,231.81,232.3,231.61,232.0,249286.0,229.7572,230.2428,229.5589,229.9455,249286.0
2021-04-14 09:30:00,232.85,232.88,231.81,232.33,181629.0,230.7879,230.8177,229.7572,230.2725,181629.0
2021-04-14 09:35:00,232.39,232.9,232.25,232.86,40289.0,230.332,230.8375,230.1933,230.7979,40289.0
2021-04-14 09:40:00,232.85,233.14,232.6,232.94,53278.0,230.7879,231.0754,230.5402,230.8771,53278.0
2021-04-14 09:45:00,232.95,233.09,232.32,232.4,30385.0,230.8871,231.0258,230.2626,230.3419,30385.0
2021-04-14 09:50:00,232.4,232.71,232.04,232.15,42188.0,230.3419,230.6492,229.9851,230.0941,42188.0
2021-04-14 09:55:00,232.09,232.58,232.09,232.45,30935.0,230.0347,230.5203,230.0347,230.3915,30935.0
2021-04-14 10:00:00,232.45,232.46,231.65,231.93,27793.0,230.3915,230.4014,229.5986,229.8761,27793.0
2021-04-14 10:05:00,231.92,232.1,231.76,232.1,24108.0,229.8662,230.0446,229.7076,230.0446,24108.0
2021-04-14 10:10:00,232.17,232.17,231.77,231.79,30566.0,230.114,230.114,229.7175,229.7373,30566.0
2021-04-14 10:15:00,231.89,232.03,231.36,231.47,45560.0,229.8364,229.9752,229.3111,229.4202,45560.0
2021-04-14 10:20:00,231.57,231.83,230.96,231.13,55139.0,229.5193,229.777,228.9147,229.0832,55139.0
2021-04-14 10:25:00,231.1,231.1,230.7,230.82,45107.0,229.0534,229.0534,228.657,228.7759,45107.0
2021-04-14 10:30:00,230.81,231.29,230.81,231.01,36337.0,228.766,229.2418,228.766,228.9642,36337.0
2021-04-14 10:35:00,230.99,231.02,230.68,230.76,28523.0,228.9444,228.9741,228.6372,228.7164,28523.0
2021-04-14 10:40:00,230.78,230.98,230.43,230.88,25285.0,228.7363,228.9345,228.3894,228.8354,25285.0
2021-04-14 10:45:00,230.85,231.17,230.83,230.97,34933.0,228.8057,229.1228,228.7858,228.9246,34933.0
2021-04-14 10:50:00,230.97,231.11,230.72,230.72,26472.0,228.9246,229.0633,228.6768,228.6768,26472.0
2021-04-14 10:55:00,230.75,230.94,230.51,230.51,13552.0,228.7065,228.8949,228.4687,228.4687,13552.0
2021-04-14 11:00:00,230.5,230.72,230.37,230.44,16499.0,228.4588,228.6768,228.3299,228.3993,16499.0
2021-04-14 11:05:00,230.43,230.54,230.32,230.49,18489.0,228.3894,228.4984,228.2803,228.4488,18489.0
2021-04-14 11:10:00,230.47,230.47,229.95,230.11,50349.0,228.429,228.429,227.9136,228.0722,50349.0
2021-04-14 11:15:00,230.11,230.11,229.14,229.23,80134.0,228.0722,228.0722,227.1108,227.2,80134.0
2021-04-14 11:20:00,229.21,229.42,228.94,229.1,44123.0,227.1802,227.3883,226.9126,227.0711,44123.0
2021-04-14 11:25:00,229.08,229.45,229.0,229.42,42426.0,227.0513,227.4181,226.972,227.3883,42426.0
2021-04-14 11:30:00,229.42,229.48,229.18,229.34,46443.0,227.3883,227.4478,227.1504,227.309,46443.0
2021-04-14 11:35:00,229.35,229.8,229.24,229.67,22528.0,227.3189,227.765,227.2099,227.6361,22528.0
2021-04-14 11:40:00,229.67,229.95,229.65,229.95,17703.0,227.6361,227.9136,227.6163,227.9136,17703.0
2021-04-14 11:45:00,229.96,230.02,229.8,229.86,18472.0,227.9235,227.983,227.765,227.8244,18472.0
2021-04-14 11:50:00,229.84,229.88,229.41,229.87,27072.0,227.8046,227.8442,227.3784,227.8343,27072.0
2021-04-14 11:55:00,229.82,229.82,229.54,229.7,17245.0,227.7848,227.7848,227.5073,227.6658,17245.0
2021-04-14 12:00:00,229.7,229.82,229.32,229.32,26356.0,227.6658,227.7848,227.2892,227.2892,26356.0
2021-04-14 12:05:00,229.37,229.64,229.11,229.56,27424.0,227.3388,227.6064,227.0811,227.5271,27424.0
2021-04-14 12:10:00,229.53,229.6,229.22,229.22,26541.0,227.4973,227.5667,227.1901,227.1901,26541.0
2021-04-14 12:15:00,229.22,229.64,229.2,229.49,28595.0,227.1901,227.6064,227.1703,227.4577,28595.0
2021-04-14 12:20:00,229.55,229.74,229.32,229.38,17113.0,227.5172,227.7055,227.2892,227.3487,17113.0
2021-04-14 12:25:00,229.33,229.46,229.13,229.19,20215.0,227.2991,227.428,227.1009,227.1604,20215.0
2021-04-14 12:30:00,229.2,229.36,229.11,229.16,16018.0,227.1703,227.3288,227.0811,227.1306,16018.0
2021-04-14 12:35:00,229.12,229.5,229.12,229.46,17794.0,227.091,227.4676,227.091,227.428,17794.0
2021-04-14 12:40:00,229.46,229.6,229.29,229.31,17276.0,227.428,227.5667,227.2595,227.2793,17276.0
2021-04-14 12:45:00,229.29,229.46,229.12,229.46,16900.0,227.2595,227.428,227.091,227.428,16900.0
2021-04-14 12:50:00,229.47,229.75,229.44,229.48,19367.0,227.4379,227.7154,227.4081,227.4478,19367.0
2021-04-14 12:55:00,229.49,229.76,229.47,229.7,10964.0,227.4577,227.7253,227.4379,227.6658,10964.0
2021-04-14 13:00:00,229.76,229.79,229.56,229.6,14036.0,227.7253,227.755,227.5271,227.5667,14036.0
2021-04-14 13:05:00,229.6,229.85,229.6,229.76,13471.0,227.5667,227.8145,227.5667,227.7253,13471.0
2021-04-14 13:10:00,229.73,229.81,229.67,229.81,13541.0,227.6956,227.7749,227.6361,227.7749,13541.0
2021-04-14 13:15:00,229.8,229.91,229.61,229.87,24767.0,227.765,227.874,227.5766,227.8343,24767.0
2021-04-14 13:20:00,229.88,229.89,229.66,229.8,34804.0,227.8442,227.8542,227.6262,227.765,34804.0
2021-04-14 13:25:00,229.84,229.84,229.6,229.64,10522.0,227.8046,227.8046,227.5667,227.6064,10522.0
2021-04-14 13:30:00,229.61,229.74,229.39,229.39,14163.0,227.5766,227.7055,227.3586,227.3586,14163.0
2021-04-14 13:35:00,229.39,229.46,229.24,229.41,18594.0,227.3586,227.428,227.2099,227.3784,18594.0
2021-04-14 13:40:00,229.4,229.48,229.34,229.41,9057.0,227.3685,227.4478,227.309,227.3784,9057.0
2021-04-14 13:45:00,229.41,229.55,229.37,229.43,9605.0,227.3784,227.5172,227.3388,227.3982,9605.0
2021-04-14 13:50:00,229.44,229.5,229.04,229.12,17691.0,227.4081,227.4676,227.0117,227.091,17691.0
2021-04-14 13:55:00,229.13,229.19,228.41,228.61,43827.0,227.1009,227.1604,226.3873,226.5855,43827.0
2021-04-14 14:00:00,228.62,228.63,228.14,228.45,19873.0,226.5954,226.6053,226.1197,226.4269,19873.0
2021-04-14 14:05:00,228.4,228.44,227.78,227.95,54372.0,226.3773,226.417,225.7628,225.9313,54372.0
2021-04-14 14:10:00,227.92,228.48,227.91,228.37,28402.0,225.9016,226.4566,225.8917,226.3476,28402.0
2021-04-14 14:15:00,228.35,228.57,228.23,228.54,19010.0,226.3278,226.5458,226.2089,226.5161,19010.0
2021-04-14 14:20:00,228.51,228.8,228.47,228.65,16224.0,226.4864,226.7738,226.4467,226.6251,16224.0
2021-04-14 14:25:00,228.71,228.84,228.57,228.79,51607.0,226.6846,226.8135,226.5458,226.7639,51607.0
2021-04-14 14:30:00,228.85,228.96,228.51,228.62,34631.0,226.8234,226.9324,226.4864,226.5954,34631.0
2021-04-14 14:35:00,228.69,228.82,228.53,228.56,18152.0,226.6648,226.7936,226.5062,226.5359,18152.0
2021-04-14 14:40:00,228.58,229.08,228.49,229.0,42622.0,226.5558,227.0513,226.4666,226.972,42622.0
2021-04-14 14:45:00,228.95,229.03,228.31,228.43,25726.0,226.9225,227.0018,226.2881,226.4071,25726.0
2021-04-14 14:50:00,228.41,228.41,227.91,228.1,14199.0,226.3873,226.3873,225.8917,226.08,14199.0
2021-04-14 14:55:00,228.01,228.31,227.93,228.03,20073.0,225.9908,226.2881,225.9115,226.0106,20073.0
2021-04-14 15:00:00,228.04,228.2,227.66,228.2,24241.0,226.0205,226.1791,225.6439,226.1791,24241.0
2021-04-14 15:05:00,228.17,228.31,227.67,227.75,24847.0,226.1494,226.2881,225.6538,225.7331,24847.0
2021-04-14 15:10:00,227.83,228.11,227.67,227.98,35423.0,225.8124,226.0899,225.6538,225.9611,35423.0
2021-04-14 15:15:00,228.03,228.23,227.99,228.12,37396.0,226.0106,226.2089,225.971,226.0998,37396.0
2021-04-14 15:20:00,228.1,228.16,227.87,228.15,35070.0,226.08,226.1395,225.852,226.1296,35070.0
2021-04-14 15:25:00,228.25,228.46,228.06,228.26,20329.0,226.2287,226.4368,226.0404,226.2386,20329.0
2021-04-14 15:30:00,228.25,228.53,228.13,228.35,31652.0,226.2287,226.5062,226.1097,226.3278,31652.0
2021-04-14 15:35:00,228.37,228.39,227.93,228.07,37390.0,226.3476,226.3674,225.9115,226.0503,37390.0
2021-04-14 15:40:00,228.13,228.17,227.72,228.04,35721.0,226.1097,226.1494,225.7034,226.0205,35721.0
2021-04-14 15:45:00,228.07,228.16,227.73,227.8,35746.0,226.0503,226.1395,225.7133,225.7827,35746.0
2021-04-14 15:50:00,227.8,228.23,227.79,227.92,85307.0,225.7827,226.2089,225.7728,225.9016,85307.0
2021-04-14 15:55:00,227.94,228.1,227.71,228.1,155197.0,225.9214,226.08,225.6935,226.08,155197.0
2021-04-15 09:30:00,229.87,230.97,229.5,230.71,141199.0,227.8343,228.9246,227.4676,228.6669,141199.0
2021-04-15 09:35:00,230.69,230.76,230.04,230.24,49002.0,228.6471,228.7164,228.0028,228.2011,49002.0
2021-04-15 09:40:00,230.25,230.83,230.21,230.54,34869.0,228.211,228.7858,228.1713,228.4984,34869.0
2021-04-15 09:45:00,230.6,230.75,230.17,230.49,34242.0,228.5579,228.7065,228.1317,228.4488,34242.0
2021-04-15 09:50:00,230.51,230.76,230.33,230.44,33955.0,228.4687,228.7164,228.2903,228.3993,33955.0
2021-04-15 09:55:00,230.48,230.66,230.24,230.46,29961.0,228.4389,228.6173,228.2011,228.4191,29961.0
2021-04-15 10:00:00,230.49,230.49,230.04,230.25,22864.0,228.4488,228.4488,228.0028,228.211,22864.0
2021-04-15 10:05:00,230.35,230.44,229.73,230.13,54227.0,228.3101,228.3993,227.6956,228.092,54227.0
2021-04-15 10:10:00,230.16,230.3,229.71,230.17,44120.0,228.1218,228.2605,227.6757,228.1317,44120.0
2021-04-15 10:15:00,230.15,230.4,229.7,229.76,26590.0,228.1119,228.3596,227.6658,227.7253,26590.0
2021-04-15 10:20:00,229.77,230.31,229.76,230.13,47470.0,227.7352,228.2704,227.7253,228.092,47470.0
2021-04-15 10:25:00,230.14,230.19,229.73,230.09,28749.0,228.1019,228.1515,227.6956,228.0524,28749.0
2021-04-15 10:30:00,230.12,230.5,229.95,230.47,50609.0,228.0821,228.4588,227.9136,228.429,50609.0
2021-04-15 10:35:00,230.47,230.69,230.4,230.58,37173.0,228.429,228.6471,228.3596,228.538,37173.0
2021-04-15 10:40:00,230.57,230.63,230.26,230.42,42785.0,228.5281,228.5876,228.2209,228.3795,42785.0
2021-04-15 10:45:00,230.46,230.48,230.2,230.24,21769.0,228.4191,228.4389,228.1614,228.2011,21769.0
2021-04-15 10:50:00,230.26,230.54,230.17,230.52,32676.0,228.2209,228.4984,228.1317,228.4786,32676.0
2021-04-15 10:55:00,230.54,230.54,230.32,230.39,40708.0,228.4984,228.4984,228.2803,228.3497,40708.0
2021-04-15 11:00:00,230.44,230.77,230.3,230.7,22222.0,228.3993,228.7264,228.2605,228.657,22222.0
2021-04-15 11:05:00,230.7,230.91,230.68,230.8,31393.0,228.657,228.8651,228.6372,228.7561,31393.0
2021-04-15 11:10:00,230.82,231.09,230.68,231.06,45730.0,228.7759,229.0435,228.6372,229.0138,45730.0
2021-04-15 11:15:00,231.08,231.16,230.93,231.07,28400.0,229.0336,229.1129,228.8849,229.0237,28400.0
2021-04-15 11:20:00,231.05,231.06,230.8,230.98,19337.0,229.0039,229.0138,228.7561,228.9345,19337.0
2021-04-15 11:25:00,231.0,231.08,230.77,230.83,19702.0,228.9543,229.0336,228.7264,228.7858,19702.0
2021-04-15 11:30:00,230.82,230.82,230.57,230.69,20872.0,228.7759,228.7759,228.5281,228.6471,20872.0
2021-04-15 11:35:00,230.69,231.0,230.67,230.97,23871.0,228.6471,228.9543,228.6272,228.9246,23871.0
2021-04-15 11:40:00,230.96,230.96,230.53,230.73,45308.0,228.9147,228.9147,228.4885,228.6867,45308.0
2021-04-15 11:45:00,230.74,231.0,230.71,231.0,18361.0,228.6966,228.9543,228.6669,228.9543,18361.0
2021-04-15 11:50:00,230.98,231.13,230.94,230.99,75691.0,228.9345,229.0832,228.8949,228.9444,75691.0
2021-04-15 11:55:00,230.98,231.05,230.6,230.72,25187.0,228.9345,229.0039,228.5579,228.6768,25187.0
2021-04-15 12:00:00,230.79,230.8,230.56,230.68,19535.0,228.7462,228.7561,228.5182,228.6372,19535.0
2021-04-15 12:05:00,230.68,230.83,230.56,230.77,19899.0,228.6372,228.7858,228.5182,228.7264,19899.0
2021-04-15 12:10:00,230.78,230.9,230.72,230.81,19095.0,228.7363,228.8552,228.6768,228.766,19095.0
2021-04-15 12:15:00,230.86,230.99,230.72,230.79,18094.0,228.8156,228.9444,228.6768,228.7462,18094.0
2021-04-15 12:20:00,230.79,231.1,230.77,231.06,32171.0,228.7462,229.0534,228.7264,229.0138,32171.0
2021-04-15 12:25:00,231.05,231.1,230.88,230.94,12729.0,229.0039,229.0534,228.8354,228.8949,12729.0
2021-04-15 12:30:00,230.95,231.35,230.88,231.3,53504.0,228.9048,229.3012,228.8354,229.2517,53504.0
2021-04-15 12:35:00,231.33,231.6,231.31,231.58,50170.0,229.2814,229.549,229.2616,229.5292,50170.0
2021-04-15 12:40:00,231.62,232.16,231.61,232.07,88190.0,229.5688,230.1041,229.5589,230.0148,88190.0
2021-04-15 12:45:00,232.12,232.4,231.91,232.33,106391.0,230.0644,230.3419,229.8563,230.2725,106391.0
2021-04-15 12:50:00,232.34,232.38,232.15,232.21,35376.0,230.2825,230.3221,230.0941,230.1536,35376.0
2021-04-15 12:55:00,232.19,232.79,232.17,232.78,39840.0,230.1338,230.7285,230.114,230.7186,39840.0
2021-04-15 13:00:00,232.78,232.78,232.36,232.58,49195.0,230.7186,230.7186,230.3023,230.5203,49195.0
2021-04-15 13:05:00,232.55,232.65,232.29,232.37,41706.0,230.4906,230.5897,230.2329,230.3122,41706.0
2021-04-15 13:10:00,232.38,232.38,231.89,232.1,69155.0,230.3221,230.3221,229.8364,230.0446,69155.0
2021-04-15 13:15:00,232.07,232.23,232.02,232.02,18114.0,230.0148,230.1734,229.9653,229.9653,18114.0
2021-04-15 13:20:00,232.02,232.27,231.9,232.19,41097.0,229.9653,230.2131,229.8464,230.1338,41097.0
2021-04-15 13:25:00,232.18,232.29,232.07,232.15,19837.0,230.1239,230.2329,230.0148,230.0941,19837.0
2021-04-15 13:30:00,232.17,232.5,232.13,232.46,25311.0,230.114,230.441,230.0743,230.4014,25311.0
2021-04-15 13:35:00,232.45,232.59,232.27,232.31,48871.0,230.3915,230.5302,230.2131,230.2527,48871.0
2021-04-15 13:40:00,232.3,232.58,232.29,232.58,24485.0,230.2428,230.5203,230.2329,230.5203,24485.0
2021-04-15 13:45:00,232.57,232.6,232.38,232.43,17592.0,230.5104,230.5402,230.3221,230.3717,17592.0
2021-04-15 13:50:00,232.4,232.52,232.3,232.35,37148.0,230.3419,230.4609,230.2428,230.2924,37148.0
2021-04-15 13:55:00,232.33,232.46,232.12,232.18,18803.0,230.2725,230.4014,230.0644,230.1239,18803.0
2021-04-15 14:00:00,232.16,232.22,231.97,232.03,20993.0,230.1041,230.1635,229.9157,229.9752,20993.0
2021-04-15 14:05:00,232.03,232.18,231.97,232.03,22992.0,229.9752,230.1239,229.9157,229.9752,22992.0
2021-04-15 14:10:00,232.06,232.1,231.85,231.9,24418.0,230.0049,230.0446,229.7968,229.8464,24418.0
2021-04-15 14:15:00,231.91,232.21,231.87,232.15,16427.0,229.8563,230.1536,229.8166,230.0941,16427.0
2021-04-15 14:20:00,232.15,232.26,232.08,232.18,14205.0,230.0941,230.2032,230.0248,230.1239,14205.0
2021-04-15 14:25:00,232.19,232.36,232.14,232.26,19233.0,230.1338,230.3023,230.0842,230.2032,19233.0
2021-04-15 14:30:00,232.27,232.27,231.92,232.04,37876.0,230.2131,230.2131,229.8662,229.9851,37876.0
2021-04-15 14:35:00,232.03,232.18,231.91,231.91,29401.0,229.9752,230.1239,229.8563,229.8563,29401.0
2021-04-15 14:40:00,231.87,231.9,231.64,231.72,16596.0,229.8166,229.8464,229.5887,229.6679,16596.0
2021-04-15 14:45:00,231.7,231.86,231.63,231.84,17830.0,229.6481,229.8067,229.5787,229.7869,17830.0
2021-04-15 14:50:00,231.84,232.04,231.77,231.96,19527.0,229.7869,229.9851,229.7175,229.9058,19527.0
2021-04-15 14:55:00,231.98,232.13,231.93,231.95,14489.0,229.9256,230.0743,229.8761,229.8959,14489.0
2021-04-15 15:00:00,231.98,232.28,231.9,232.23,25154.0,229.9256,230.223,229.8464,230.1734,25154.0
2021-04-15 15:05:00,232.22,232.26,231.87,231.9,35014.0,230.1635,230.2032,229.8166,229.8464,35014.0
2021-04-15 15:10:00,231.91,231.97,231.61,231.95,36452.0,229.8563,229.9157,229.5589,229.8959,36452.0
2021-04-15 15:15:00,231.95,232.1,231.93,232.09,18695.0,229.8959,230.0446,229.8761,230.0347,18695.0
2021-04-15 15:20:00,232.07,232.07,231.89,231.94,27916.0,230.0148,230.0148,229.8364,229.886,27916.0
2021-04-15 15:25:00,232.0,232.06,231.84,231.94,34076.0,229.9455,230.0049,229.7869,229.886,34076.0
2021-04-15 15:30:00,231.93,232.11,231.91,232.05,48593.0,229.8761,230.0545,229.8563,229.995,48593.0
2021-04-15 15:35:00,232.08,232.26,232.06,232.26,60806.0,230.0248,230.2032,230.0049,230.2032,60806.0
2021-04-15 15:40:00,232.24,232.45,232.06,232.45,74149.0,230.1833,230.3915,230.0049,230.3915,74149.0
2021-04-15 15:45:00,232.44,232.86,232.44,232.79,69140.0,230.3816,230.7979,230.3816,230.7285,69140.0
2021-04-15 15:50:00,232.82,232.88,232.59,232.76,111552.0,230.7582,230.8177,230.5302,230.6987,111552.0
2021-04-15 15:55:00,232.76,233.08,232.72,233.08,309703.0,230.6987,231.0159,230.6591,231.0159,309703.0
2021-04-16 09:30:00,234.0,234.0,230.9,231.76,393540.0,231.9278,231.9278,228.8552,229.7076,393540.0
2021-04-16 09:35:00,231.61,231.75,231.22,231.39,68043.0,229.5589,229.6977,229.1724,229.3409,68043.0
2021-04-16 09:40:00,231.3,231.78,231.14,231.39,43339.0,229.2517,229.7274,229.0931,229.3409,43339.0
2021-04-16 09:45:00,231.36,231.42,230.47,231.32,60230.0,229.3111,229.3706,228.429,229.2715,60230.0
2021-04-16 09:50:00,231.33,231.35,230.54,230.65,50958.0,229.2814,229.3012,228.4984,228.6074,50958.0
2021-04-16 09:55:00,230.62,230.73,230.13,230.15,59504.0,228.5777,228.6867,228.092,228.1119,59504.0
2021-04-16 10:00:00,230.17,230.59,229.89,230.59,57703.0,228.1317,228.548,227.8542,228.548,57703.0
2021-04-16 10:05:00,230.62,230.76,230.37,230.71,41432.0,228.5777,228.7164,228.3299,228.6669,41432.0
2021-04-16 10:10:00,230.69,231.48,230.65,231.36,108582.0,228.6471,229.4301,228.6074,229.3111,108582.0
2021-04-16 10:15:00,231.38,231.63,231.08,231.62,38112.0,229.331,229.5787,229.0336,229.5688,38112.0
2021-04-16 10:20:00,231.66,231.92,231.42,231.43,40288.0,229.6085,229.8662,229.3706,229.3805,40288.0
2021-04-16 10:25:00,231.48,231.52,231.02,231.05,47699.0,229.4301,229.4697,228.9741,229.0039,47699.0
2021-04-16 10:30:00,231.03,231.04,230.55,230.63,28376.0,228.9841,228.994,228.5083,228.5876,28376.0
2021-04-16 10:35:00,230.58,231.0,230.56,230.67,22742.0,228.538,228.9543,228.5182,228.6272,22742.0
2021-04-16 10:40:00,230.7,230.9,230.58,230.86,18589.0,228.657,228.8552,228.538,228.8156,18589.0
2021-04-16 10:45:00,230.84,231.51,230.81,231.4,25009.0,228.7957,229.4598,228.766,229.3508,25009.0
2021-04-16 10:50:00,231.45,231.77,231.22,231.77,69593.0,229.4003,229.7175,229.1724,229.7175,69593.0
2021-04-16 10:55:00,231.77,231.84,231.62,231.73,30823.0,229.7175,229.7869,229.5688,229.6779,30823.0
2021-04-16 11:00:00,231.75,231.78,231.64,231.7,30983.0,229.6977,229.7274,229.5887,229.6481,30983.0
2021-04-16 11:05:00,231.7,231.95,231.67,231.88,31709.0,229.6481,229.8959,229.6184,229.8265,31709.0
2021-04-16 11:10:00,231.86,231.94,231.78,231.81,36859.0,229.8067,229.886,229.7274,229.7572,36859.0
2021-04-16 11:15:00,231.81,232.03,231.66,231.86,61528.0,229.7572,229.9752,229.6085,229.8067,61528.0
2021-04-16 11:20:00,231.82,232.45,231.51,231.72,20376.0,229.7671,230.3915,229.4598,229.6679,20376.0
2021-04-16 11:25:00,231.76,231.8,231.24,231.34,23721.0,229.7076,229.7472,229.1922,229.2913,23721.0
2021-04-16 11:30:00,231.33,231.42,230.96,230.98,34481.0,229.2814,229.3706,228.9147,228.9345,34481.0
2021-04-16 11:35:00,230.99,231.41,230.83,231.36,19791.0,228.9444,229.3607,228.7858,229.3111,19791.0
2021-04-16 11:40:00,231.39,231.5,231.19,231.37,20081.0,229.3409,229.4499,229.1426,229.321,20081.0
2021-04-16 11:45:00,231.37,231.68,231.31,231.61,12954.0,229.321,229.6283,229.2616,229.5589,12954.0
2021-04-16 11:50:00,231.63,231.79,231.63,231.74,21187.0,229.5787,229.7373,229.5787,229.6878,21187.0
2021-04-16 11:55:00,231.77,231.79,231.44,231.73,25379.0,229.7175,229.7373,229.3904,229.6779,25379.0
2021-04-16 12:00:00,231.75,231.81,231.59,231.61,13898.0,229.6977,229.7572,229.5391,229.5589,13898.0
2021-04-16 12:05:00,231.58,231.96,231.58,231.87,25139.0,229.5292,229.9058,229.5292,229.8166,25139.0
2021-04-16 12:10:00,231.81,231.95,231.7,231.88,14052.0,229.7572,229.8959,229.6481,229.8265,14052.0
2021-04-16 12:15:00,231.84,232.05,231.84,231.96,16066.0,229.7869,229.995,229.7869,229.9058,16066.0
2021-04-16 12:20:00,232.0,232.25,232.0,232.23,13056.0,229.9455,230.1933,229.9455,230.1734,13056.0
2021-04-16 12:25:00,232.24,232.34,232.18,232.21,25151.0,230.1833,230.2825,230.1239,230.1536,25151.0
2021-04-16 12:30:00,232.21,232.32,232.05,232.16,15268.0,230.1536,230.2626,229.995,230.1041,15268.0
2021-04-16 12:35:00,232.2,232.27,232.1,232.11,10659.0,230.1437,230.2131,230.0446,230.0545,10659.0
2021-04-16 12:40:00,232.13,232.16,231.89,231.91,20611.0,230.0743,230.1041,229.8364,229.8563,20611.0
2021-04-16 12:45:00,231.91,232.07,231.88,232.04,20742.0,229.8563,230.0148,229.8265,229.9851,20742.0
2021-04-16 12:50:00,232.03,232.09,231.95,232.01,9580.0,229.9752,230.0347,229.8959,229.9554,9580.0
2021-04-16 12:55:00,231.95,232.01,231.85,231.86,12442.0,229.8959,229.9554,229.7968,229.8067,12442.0
2021-04-16 13:00:00,231.85,231.96,231.77,231.89,15271.0,229.7968,229.9058,229.7175,229.8364,15271.0
2021-04-16 13:05:00,231.92,232.0,231.83,231.95,9217.0,229.8662,229.9455,229.777,229.8959,9217.0
2021-04-16 13:10:00,231.94,232.0,231.85,231.88,29775.0,229.886,229.9455,229.7968,229.8265,29775.0
2021-04-16 13:15:00,231.86,232.04,231.85,231.89,28851.0,229.8067,229.9851,229.7968,229.8364,28851.0
2021-04-16 13:20:00,231.94,232.01,231.88,231.91,11309.0,229.886,229.9554,229.8265,229.8563,11309.0
2021-04-16 13:25:00,231.92,232.15,231.86,232.0,19130.0,229.8662,230.0941,229.8067,229.9455,19130.0
2021-04-16 13:30:00,232.0,232.06,231.94,232.01,15694.0,229.9455,230.0049,229.886,229.9554,15694.0
2021-04-16 13:35:00,231.99,232.17,231.98,232.13,17590.0,229.9356,230.114,229.9256,230.0743,17590.0
2021-04-16 13:40:00,232.13,232.29,232.01,232.29,16719.0,230.0743,230.2329,229.9554,230.2329,16719.0
2021-04-16 13:45:00,232.29,232.35,232.06,232.13,24301.0,230.2329,230.2924,230.0049,230.0743,24301.0
2021-04-16 13:50:00,232.12,232.17,232.02,232.06,16934.0,230.0644,230.114,229.9653,230.0049,16934.0
2021-04-16 13:55:00,232.05,232.08,231.96,232.01,15561.0,229.995,230.0248,229.9058,229.9554,15561.0
2021-04-16 14:00:00,231.99,232.16,231.95,232.16,28058.0,229.9356,230.1041,229.8959,230.1041,28058.0
2021-04-16 14:05:00,232.16,232.37,232.16,232.31,19688.0,230.1041,230.3122,230.1041,230.2527,19688.0
2021-04-16 14:10:00,232.33,232.38,232.18,232.25,14805.0,230.2725,230.3221,230.1239,230.1933,14805.0
2021-04-16 14:15:00,232.25,232.29,232.1,232.1,13892.0,230.1933,230.2329,230.0446,230.0446,13892.0
2021-04-16 14:20:00,232.07,232.19,232.02,232.15,12297.0,230.0148,230.1338,229.9653,230.0941,12297.0
2021-04-16 14:25:00,232.11,232.13,231.97,232.0,13276.0,230.0545,230.0743,229.9157,229.9455,13276.0
2021-04-16 14:30:00,232.02,232.14,231.96,232.0,20767.0,229.9653,230.0842,229.9058,229.9455,20767.0
2021-04-16 14:35:00,231.99,232.02,231.84,231.9,23296.0,229.9356,229.9653,229.7869,229.8464,23296.0
2021-04-16 14:40:00,231.9,231.9,231.8,231.8,21649.0,229.8464,229.8464,229.7472,229.7472,21649.0
2021-04-16 14:45:00,231.77,232.06,231.77,231.91,23008.0,229.7175,230.0049,229.7175,229.8563,23008.0
2021-04-16 14:50:00,231.86,231.95,231.76,231.9,20389.0,229.8067,229.8959,229.7076,229.8464,20389.0
2021-04-16 14:55:00,231.9,231.95,231.75,231.92,18501.0,229.8464,229.8959,229.6977,229.8662,18501.0
2021-04-16 15:00:00,231.94,232.07,231.92,232.01,29130.0,229.886,230.0148,229.8662,229.9554,29130.0
2021-04-16 15:05:00,231.99,232.06,231.84,231.9,22375.0,229.9356,230.0049,229.7869,229.8464,22375.0
2021-04-16 15:10:00,231.87,232.06,231.87,232.06,31331.0,229.8166,230.0049,229.8166,230.0049,31331.0
2021-04-16 15:15:00,232.06,232.14,231.95,232.05,35217.0,230.0049,230.0842,229.8959,229.995,35217.0
2021-04-16 15:20:00,232.04,232.1,231.86,231.9,31596.0,229.9851,230.0446,229.8067,229.8464,31596.0
2021-04-16 15:25:00,231.88,231.92,231.71,231.71,24731.0,229.8265,229.8662,229.658,229.658,24731.0
2021-04-16 15:30:00,231.75,231.8,231.57,231.73,37240.0,229.6977,229.7472,229.5193,229.6779,37240.0
2021-04-16 15:35:00,231.72,232.05,231.63,232.05,63497.0,229.6679,229.995,229.5787,229.995,63497.0
2021-04-16 15:40:00,232.05,232.16,231.96,232.02,37388.0,229.995,230.1041,229.9058,229.9653,37388.0
2021-04-16 15:45:00,232.0,232.02,231.77,231.87,51153.0,229.9455,229.9653,229.7175,229.8166,51153.0
2021-04-16 15:50:00,231.87,232.14,231.7,231.81,75874.0,229.8166,230.0842,229.6481,229.7572,75874.0
2021-04-16 15:55:00,231.8,231.98,231.57,231.91,180089.0,229.7472,229.9256,229.5193,229.8563,180089.0
2021-04-19 09:30:00,230.83,232.14,229.91,231.8,156854.0,228.7858,230.0842,227.874,229.7472,156854.0
2021-04-19 09:35:00,231.81,232.2,231.69,231.85,30200.0,229.7572,230.1437,229.6382,229.7968,30200.0
2021-04-19 09:40:00,231.8,232.03,231.51,231.9,23040.0,229.7472,229.9752,229.4598,229.8464,23040.0
2021-04-19 09:45:00,231.9,231.95,231.22,231.5,51434.0,229.8464,229.8959,229.1724,229.4499,51434.0
2021-04-19 09:50:00,231.43,231.93,231.4,231.59,17453.0,229.3805,229.8761,229.3508,229.5391,17453.0
2021-04-19 09:55:00,231.59,231.95,231.48,231.93,15423.0,229.5391,229.8959,229.4301,229.8761,15423.0
2021-04-19 10:00:00,231.9,231.94,231.36,231.42,22226.0,229.8464,229.886,229.3111,229.3706,22226.0
2021-04-19 10:05:00,231.4,231.43,230.18,230.48,48994.0,229.3508,229.3805,228.1416,228.4389,48994.0
2021-04-19 10:10:00,230.46,230.66,230.27,230.57,53394.0,228.4191,228.6173,228.2308,228.5281,53394.0
2021-04-19 10:15:00,230.53,230.7,230.28,230.53,41889.0,228.4885,228.657,228.2407,228.4885,41889.0
2021-04-19 10:20:00,230.54,230.93,230.25,230.9,57363.0,228.4984,228.8849,228.211,228.8552,57363.0
2021-04-19 10:25:00,230.96,231.38,230.96,231.12,38795.0,228.9147,229.331,228.9147,229.0733,38795.0
2021-04-19 10:30:00,231.21,231.32,230.97,231.16,24285.0,229.1625,229.2715,228.9246,229.1129,24285.0
2021-04-19 10:35:00,231.23,231.49,231.13,231.34,37911.0,229.1823,229.44,229.0832,229.2913,37911.0
2021-04-19 10:40:00,231.34,231.47,230.93,231.1,36611.0,229.2913,229.4202,228.8849,229.0534,36611.0
2021-04-19 10:45:00,231.08,231.08,230.37,230.62,55794.0,229.0336,229.0336,228.3299,228.5777,55794.0
2021-04-19 10:50:00,230.61,231.02,230.49,230.9,38588.0,228.5678,228.9741,228.4488,228.8552,38588.0
2021-04-19 10:55:00,230.98,231.37,230.97,231.26,30094.0,228.9345,229.321,228.9246,229.212,30094.0
2021-04-19 11:00:00,231.27,231.29,231.03,231.13,13211.0,229.2219,229.2418,228.9841,229.0832,13211.0
2021-04-19 11:05:00,231.12,231.53,231.0,231.45,14848.0,229.0733,229.4796,228.9543,229.4003,14848.0
2021-04-19 11:10:00,231.47,231.58,231.27,231.51,18207.0,229.4202,229.5292,229.2219,229.4598,18207.0
2021-04-19 11:15:00,231.53,231.69,231.53,231.57,14325.0,229.4796,229.6382,229.4796,229.5193,14325.0
2021-04-19 11:20:00,231.59,231.59,230.85,230.86,21325.0,229.5391,229.5391,228.8057,228.8156,21325.0
2021-04-19 11:25:00,230.85,230.92,230.56,230.6,19755.0,228.8057,228.875,228.5182,228.5579,19755.0
2021-04-19 11:30:00,230.57,230.62,229.9,229.95,28226.0,228.5281,228.5777,227.8641,227.9136,28226.0
2021-04-19 11:35:00,229.91,229.96,229.56,229.85,33322.0,227.874,227.9235,227.5271,227.8145,33322.0
2021-04-19 11:40:00,229.89,230.11,229.73,229.81,16832.0,227.8542,228.0722,227.6956,227.7749,16832.0
2021-04-19 11:45:00,229.73,229.83,229.58,229.68,22213.0,227.6956,227.7947,227.5469,227.646,22213.0
2021-04-19 11:50:00,229.72,230.42,229.64,230.23,20018.0,227.6857,228.3795,227.6064,228.1911,20018.0
2021-04-19 11:55:00,230.15,230.4,229.71,229.86,21364.0,228.1119,228.3596,227.6757,227.8244,21364.0
2021-04-19 12:00:00,229.81,229.9,229.16,229.19,27518.0,227.7749,227.8641,227.1306,227.1604,27518.0
2021-04-19 12:05:00,229.2,229.69,229.06,229.69,22482.0,227.1703,227.6559,227.0315,227.6559,22482.0
2021-04-19 12:10:00,229.75,229.9,229.41,229.46,32552.0,227.7154,227.8641,227.3784,227.428,32552.0
2021-04-19 12:15:00,229.48,230.04,229.48,230.02,21539.0,227.4478,228.0028,227.4478,227.983,21539.0
2021-04-19 12:20:00,230.04,230.16,229.78,229.83,25567.0,228.0028,228.1218,227.7451,227.7947,25567.0
2021-04-19 12:25:00,229.8,229.82,229.31,229.44,20915.0,227.765,227.7848,227.2793,227.4081,20915.0
2021-04-19 12:30:00,229.46,229.53,229.09,229.16,15003.0,227.428,227.4973,227.0612,227.1306,15003.0
2021-04-19 12:35:00,229.1,229.26,229.1,229.15,14556.0,227.0711,227.2297,227.0711,227.1207,14556.0
2021-04-19 12:40:00,229.14,229.24,228.87,229.2,35716.0,227.1108,227.2099,226.8432,227.1703,35716.0
2021-04-19 12:45:00,229.15,229.27,228.97,229.18,20622.0,227.1207,227.2396,226.9423,227.1504,20622.0
2021-04-19 12:50:00,229.17,229.34,229.09,229.25,19336.0,227.1405,227.309,227.0612,227.2198,19336.0
2021-04-19 12:55:00,229.23,229.38,229.05,229.27,22032.0,227.2,227.3487,227.0216,227.2396,22032.0
2021-04-19 13:00:00,229.27,229.58,229.17,229.53,17189.0,227.2396,227.5469,227.1405,227.4973,17189.0
2021-04-19 13:05:00,229.56,229.65,229.23,229.45,33894.0,227.5271,227.6163,227.2,227.4181,33894.0
2021-04-19 13:10:00,229.41,229.94,229.37,229.74,25004.0,227.3784,227.9037,227.3388,227.7055,25004.0
2021-04-19 13:15:00,229.76,229.91,229.67,229.68,13402.0,227.7253,227.874,227.6361,227.646,13402.0
2021-04-19 13:20:00,229.75,229.75,229.56,229.61,12100.0,227.7154,227.7154,227.5271,227.5766,12100.0
2021-04-19 13:25:00,229.58,229.69,229.36,229.45,13000.0,227.5469,227.6559,227.3288,227.4181,13000.0
2021-04-19 13:30:00,229.45,229.62,229.32,229.54,16018.0,227.4181,227.5865,227.2892,227.5073,16018.0
2021-04-19 13:35:00,229.55,229.71,229.54,229.7,20944.0,227.5172,227.6757,227.5073,227.6658,20944.0
2021-04-19 13:40:00,229.71,229.73,229.54,229.68,16294.0,227.6757,227.6956,227.5073,227.646,16294.0
2021-04-19 13:45:00,229.71,229.76,229.53,229.55,12904.0,227.6757,227.7253,227.4973,227.5172,12904.0
2021-04-19 13:50:00,229.53,229.64,229.32,229.39,11808.0,227.4973,227.6064,227.2892,227.3586,11808.0
2021-04-19 13:55:00,229.38,229.45,229.14,229.34,19100.0,227.3487,227.4181,227.1108,227.309,19100.0
2021-04-19 14:00:00,229.27,229.41,229.23,229.27,17974.0,227.2396,227.3784,227.2,227.2396,17974.0
2021-04-19 14:05:00,229.29,229.45,229.0,229.13,26713.0,227.2595,227.4181,226.972,227.1009,26713.0
2021-04-19 14:10:00,229.16,229.38,229.11,229.38,13032.0,227.1306,227.3487,227.0811,227.3487,13032.0
2021-04-19 14:15:00,229.41,229.64,229.4,229.6,16641.0,227.3784,227.6064,227.3685,227.5667,16641.0
2021-04-19 14:20:00,229.71,229.71,229.49,229.58,17200.0,227.6757,227.6757,227.4577,227.5469,17200.0
2021-04-19 14:25:00,229.56,229.76,229.48,229.68,13943.0,227.5271,227.7253,227.4478,227.646,13943.0
2021-04-19 14:30:00,229.67,229.78,229.55,229.56,18278.0,227.6361,227.7451,227.5172,227.5271,18278.0
2021-04-19 14:35:00,229.56,229.59,229.13,229.13,26855.0,227.5271,227.5568,227.1009,227.1009,26855.0
2021-04-19 14:40:00,229.11,229.45,228.96,229.35,32091.0,227.0811,227.4181,226.9324,227.3189,32091.0
2021-04-19 14:45:00,229.33,229.69,229.29,229.64,12579.0,227.2991,227.6559,227.2595,227.6064,12579.0
2021-04-19 14:50:00,229.6,229.78,229.49,229.75,17409.0,227.5667,227.7451,227.4577,227.7154,17409.0
2021-04-19 14:55:00,229.78,229.91,229.71,229.89,14421.0,227.7451,227.874,227.6757,227.8542,14421.0
2021-04-19 15:00:00,229.89,229.92,229.63,229.74,15279.0,227.8542,227.8839,227.5965,227.7055,15279.0
2021-04-19 15:05:00,229.72,229.9,229.63,229.64,16003.0,227.6857,227.8641,227.5965,227.6064,16003.0
2021-04-19 15:10:00,229.62,229.85,229.6,229.67,30979.0,227.5865,227.8145,227.5667,227.6361,30979.0
2021-04-19 15:15:00,229.66,229.85,229.56,229.57,21551.0,227.6262,227.8145,227.5271,227.537,21551.0
2021-04-19 15:20:00,229.57,229.77,229.46,229.58,24478.0,227.537,227.7352,227.428,227.5469,24478.0
2021-04-19 15:25:00,229.58,229.78,229.54,229.74,20477.0,227.5469,227.7451,227.5073,227.7055,20477.0
2021-04-19 15:30:00,229.74,229.76,229.35,229.46,42304.0,227.7055,227.7253,227.3189,227.428,42304.0
2021-04-19 15:35:00,229.48,229.71,229.44,229.69,32112.0,227.4478,227.6757,227.4081,227.6559,32112.0
2021-04-19 15:40:00,229.68,229.98,229.68,229.97,40621.0,227.646,227.9434,227.646,227.9334,40621.0
2021-04-19 15:45:00,230.0,230.04,229.79,229.79,62865.0,227.9632,228.0028,227.755,227.755,62865.0
2021-04-19 15:50:00,229.76,229.94,229.55,229.69,79686.0,227.7253,227.9037,227.5172,227.6559,79686.0
2021-04-19 15:55:00,229.71,230.6,229.68,230.59,206182.0,227.6757,228.5579,227.646,228.548,206182.0
2021-04-20 09:30:00,230.0,230.68,229.2,229.55,128670.0,227.9632,228.6372,227.1703,227.5172,128670.0
2021-04-20 09:35:00,229.48,230.88,229.48,230.76,47157.0,227.4478,228.8354,227.4478,228.7164,47157.0
2021-04-20 09:40:00,230.69,231.18,230.27,231.01,72445.0,228.6471,229.1327,228.2308,228.9642,72445.0
2021-04-20 09:45:00,231.01,231.25,230.73,231.03,48466.0,228.9642,229.2021,228.6867,228.9841,48466.0
2021-04-20 09:50:00,231.07,231.45,230.67,231.26,85571.0,229.0237,229.4003,228.6272,229.212,85571.0
2021-04-20 09:55:00,231.29,231.34,230.47,230.52,27176.0,229.2418,229.2913,228.429,228.4786,27176.0
2021-04-20 10:00:00,230.52,230.62,229.7,229.7,40335.0,228.4786,228.5777,227.6658,227.6658,40335.0
2021-04-20 10:05:00,229.72,230.2,229.63,229.76,38590.0,227.6857,228.1614,227.5965,227.7253,38590.0
2021-04-20 10:10:00,229.77,229.92,229.52,229.67,24718.0,227.7352,227.8839,227.4874,227.6361,24718.0
2021-04-20 10:15:00,229.57,230.13,229.53,229.78,30394.0,227.537,228.092,227.4973,227.7451,30394.0
2021-04-20 10:20:00,229.73,229.95,229.55,229.7,20372.0,227.6956,227.9136,227.5172,227.6658,20372.0
2021-04-20 10:25:00,229.71,230.05,229.57,229.89,24906.0,227.6757,228.0127,227.537,227.8542,24906.0
2021-04-20 10:30:00,229.85,230.0,229.61,229.76,29475.0,227.8145,227.9632,227.5766,227.7253,29475.0
2021-04-20 10:35:00,229.77,229.97,229.7,229.86,26335.0,227.7352,227.9334,227.6658,227.8244,26335.0
2021-04-20 10:40:00,229.85,229.85,229.31,229.37,45705.0,227.8145,227.8145,227.2793,227.3388,45705.0
2021-04-20 10:45:00,229.42,229.56,229.31,229.44,24173.0,227.3883,227.5271,227.2793,227.4081,24173.0
2021-04-20 10:50:00,229.42,229.5,228.94,229.12,43354.0,227.3883,227.4676,226.9126,227.091,43354.0
2021-04-20 10:55:00,229.1,229.43,228.66,228.7,42520.0,227.0711,227.3982,226.635,226.6747,42520.0
2021-04-20 11:00:00,228.65,228.67,228.33,228.63,39954.0,226.6251,226.645,226.308,226.6053,39954.0
2021-04-20 11:05:00,228.62,228.88,228.54,228.69,23197.0,226.5954,226.8531,226.5161,226.6648,23197.0
2021-04-20 11:10:00,228.65,228.68,228.21,228.31,31617.0,226.6251,226.6549,226.189,226.2881,31617.0
2021-04-20 11:15:00,228.2,228.41,227.44,227.44,56304.0,226.1791,226.3873,225.4259,225.4259,56304.0
2021-04-20 11:20:00,227.5,227.6,226.89,227.07,55533.0,225.4853,225.5844,224.8807,225.0591,55533.0
2021-04-20 11:25:00,227.07,227.52,227.07,227.45,31986.0,225.0591,225.5051,225.0591,225.4358,31986.0
2021-04-20 11:30:00,227.41,227.56,227.27,227.28,22682.0,225.3961,225.5448,225.2574,225.2673,22682.0
2021-04-20 11:35:00,227.32,227.52,226.95,227.52,40327.0,225.3069,225.5051,224.9402,225.5051,40327.0
2021-04-20 11:40:00,227.55,227.65,227.4,227.52,23530.0,225.5349,225.634,225.3862,225.5051,23530.0
2021-04-20 11:45:00,227.53,227.8,227.32,227.74,31585.0,225.5151,225.7827,225.3069,225.7232,31585.0
2021-04-20 11:50:00,227.7,227.78,227.64,227.77,16921.0,225.6835,225.7628,225.6241,225.7529,16921.0
2021-04-20 11:55:00,227.73,227.93,227.56,227.56,29797.0,225.7133,225.9115,225.5448,225.5448,29797.0
2021-04-20 12:00:00,227.57,227.7,227.49,227.58,25197.0,225.5547,225.6835,225.4754,225.5646,25197.0
2021-04-20 12:05:00,227.58,227.8,227.4,227.72,17039.0,225.5646,225.7827,225.3862,225.7034,17039.0
2021-04-20 12:10:00,227.71,227.96,227.71,227.87,19608.0,225.6935,225.9412,225.6935,225.852,19608.0
2021-04-20 12:15:00,227.87,227.97,227.66,227.97,15371.0,225.852,225.9512,225.6439,225.9512,15371.0
2021-04-20 12:20:00,227.98,228.5,227.98,228.37,42279.0,225.9611,226.4765,225.9611,226.3476,42279.0
2021-04-20 12:25:00,228.34,228.35,227.89,227.95,13463.0,226.3179,226.3278,225.8719,225.9313,13463.0
2021-04-20 12:30:00,227.9,228.04,227.85,227.94,20134.0,225.8818,226.0205,225.8322,225.9214,20134.0
2021-04-20 12:35:00,227.92,228.13,227.81,227.91,30884.0,225.9016,226.1097,225.7926,225.8917,30884.0
2021-04-20 12:40:00,227.91,227.95,227.6,227.62,15621.0,225.8917,225.9313,225.5844,225.6043,15621.0
2021-04-20 12:45:00,227.65,227.65,227.43,227.46,16214.0,225.634,225.634,225.4159,225.4457,16214.0
2021-04-20 12:50:00,227.44,227.83,227.4,227.52,15833.0,225.4259,225.8124,225.3862,225.5051,15833.0
2021-04-20 12:55:00,227.53,227.81,227.46,227.76,12393.0,225.5151,225.7926,225.4457,225.743,12393.0
2021-04-20 13:00:00,227.69,228.02,227.6,227.94,14230.0,225.6736,226.0007,225.5844,225.9214,14230.0
2021-04-20 13:05:00,227.9,227.92,227.76,227.84,9189.0,225.8818,225.9016,225.743,225.8223,9189.0
2021-04-20 13:10:00,227.87,227.97,227.77,227.94,13387.0,225.852,225.9512,225.7529,225.9214,13387.0
2021-04-20 13:15:00,227.91,228.01,227.79,228.01,9401.0,225.8917,225.9908,225.7728,225.9908,9401.0
2021-04-20 13:20:00,228.04,228.06,227.48,227.56,17120.0,226.0205,226.0404,225.4655,225.5448,17120.0
2021-04-20 13:25:00,227.59,227.68,227.47,227.67,8025.0,225.5745,225.6637,225.4556,225.6538,8025.0
2021-04-20 13:30:00,227.69,227.97,227.63,227.84,24182.0,225.6736,225.9512,225.6142,225.8223,24182.0
2021-04-20 13:35:00,227.8,227.94,227.61,227.93,16291.0,225.7827,225.9214,225.5943,225.9115,16291.0
2021-04-20 13:40:00,227.84,227.95,227.69,227.73,14554.0,225.8223,225.9313,225.6736,225.7133,14554.0
2021-04-20 13:45:00,227.69,228.11,227.69,228.07,32906.0,225.6736,226.0899,225.6736,226.0503,32906.0
2021-04-20 13:50:00,228.08,228.37,227.94,228.21,19407.0,226.0602,226.3476,225.9214,226.189,19407.0
2021-04-20 13:55:00,228.21,228.42,228.12,228.34,40033.0,226.189,226.3972,226.0998,226.3179,40033.0
2021-04-20 14:00:00,228.3,228.34,228.12,228.32,25353.0,226.2782,226.3179,226.0998,226.2981,25353.0
2021-04-20 14:05:00,228.36,228.38,228.13,228.33,15157.0,226.3377,226.3575,226.1097,226.308,15157.0
2021-04-20 14:10:00,228.31,228.31,228.14,228.15,8610.0,226.2881,226.2881,226.1197,226.1296,8610.0
2021-04-20 14:15:00,228.13,228.17,227.87,227.92,13644.0,226.1097,226.1494,225.852,225.9016,13644.0
2021-04-20 14:20:00,227.9,228.05,227.86,227.88,18858.0,225.8818,226.0304,225.8421,225.862,18858.0
2021-04-20 14:25:00,227.85,227.85,227.53,227.64,20011.0,225.8322,225.8322,225.5151,225.6241,20011.0
2021-04-20 14:30:00,227.63,227.7,227.22,227.22,19296.0,225.6142,225.6835,225.2078,225.2078,19296.0
2021-04-20 14:35:00,227.24,227.25,227.1,227.19,17732.0,225.2276,225.2375,225.0889,225.1781,17732.0
2021-04-20 14:40:00,227.17,227.44,227.16,227.26,30485.0,225.1582,225.4259,225.1483,225.2474,30485.0
2021-04-20 14:45:00,227.27,227.51,227.19,227.46,18327.0,225.2574,225.4952,225.1781,225.4457,18327.0
2021-04-20 14:50:00,227.45,227.69,227.39,227.43,12207.0,225.4358,225.6736,225.3763,225.4159,12207.0
2021-04-20 14:55:00,227.39,227.52,227.22,227.33,13897.0,225.3763,225.5051,225.2078,225.3168,13897.0
2021-04-20 15:00:00,227.31,227.79,227.31,227.78,14481.0,225.297,225.7728,225.297,225.7628,14481.0
2021-04-20 15:05:00,227.73,227.98,227.73,227.96,19412.0,225.7133,225.9611,225.7133,225.9412,19412.0
2021-04-20 15:10:00,227.98,228.01,227.76,228.01,13935.0,225.9611,225.9908,225.743,225.9908,13935.0
2021-04-20 15:15:00,227.99,228.09,227.7,227.79,19911.0,225.971,226.0701,225.6835,225.7728,19911.0
2021-04-20 15:20:00,227.77,228.06,227.74,228.0,22381.0,225.7529,226.0404,225.7232,225.9809,22381.0
2021-04-20 15:25:00,228.01,228.01,227.81,227.82,31870.0,225.9908,225.9908,225.7926,225.8025,31870.0
2021-04-20 15:30:00,227.84,228.04,227.8,227.95,25989.0,225.8223,226.0205,225.7827,225.9313,25989.0
2021-04-20 15:35:00,227.97,228.11,227.82,227.97,31864.0,225.9512,226.0899,225.8025,225.9512,31864.0
2021-04-20 15:40:00,227.95,228.22,227.93,228.17,35195.0,225.9313,226.1989,225.9115,226.1494,35195.0
2021-04-20 15:45:00,228.19,228.25,227.85,227.98,66495.0,226.1692,226.2287,225.8322,225.9611,66495.0
2021-04-20 15:50:00,227.99,228.16,227.8,227.96,94531.0,225.971,226.1395,225.7827,225.9412,94531.0
2021-04-20 15:55:00,227.94,228.15,227.82,227.96,110717.0,225.9214,226.1296,225.8025,225.9412,110717.0
2021-04-21 09:30:00,227.11,227.58,226.67,227.55,114144.0,225.0988,225.5646,224.6627,225.5349,114144.0
2021-04-21 09:35:00,227.63,227.94,227.35,227.59,41155.0,225.6142,225.9214,225.3366,225.5745,41155.0
2021-04-21 09:40:00,227.53,228.14,227.39,227.89,42072.0,225.5151,226.1197,225.3763,225.8719,42072.0
2021-04-21 09:45:00,227.84,228.46,227.68,228.4,37217.0,225.8223,226.4368,225.6637,226.3773,37217.0
2021-04-21 09:50:00,228.46,229.16,228.37,229.16,44608.0,226.4368,227.1306,226.3476,227.1306,44608.0
2021-04-21 09:55:00,229.18,229.49,229.01,229.43,44878.0,227.1504,227.4577,226.9819,227.3982,44878.0
2021-04-21 10:00:00,229.38,229.77,229.27,229.58,60110.0,227.3487,227.7352,227.2396,227.5469,60110.0
2021-04-21 10:05:00,229.55,229.55,228.88,229.06,53557.0,227.5172,227.5172,226.8531,227.0315,53557.0
2021-04-21 10:10:00,229.1,229.38,229.08,229.22,29145.0,227.0711,227.3487,227.0513,227.1901,29145.0
2021-04-21 10:15:00,229.35,229.36,228.76,228.79,25183.0,227.3189,227.3288,226.7342,226.7639,25183.0
2021-04-21 10:20:00,228.75,229.15,228.59,229.11,28722.0,226.7242,227.1207,226.5657,227.0811,28722.0
2021-04-21 10:25:00,229.09,229.46,229.07,229.41,21321.0,227.0612,227.428,227.0414,227.3784,21321.0
2021-04-21 10:30:00,229.38,229.45,228.84,229.04,21102.0,227.3487,227.4181,226.8135,227.0117,21102.0
2021-04-21 10:35:00,229.02,229.03,228.76,228.92,19688.0,226.9919,227.0018,226.7342,226.8927,19688.0
2021-04-21 10:40:00,228.93,228.97,228.7,228.79,24038.0,226.9027,226.9423,226.6747,226.7639,24038.0
2021-04-21 10:45:00,228.88,229.24,228.85,229.13,24648.0,226.8531,227.2099,226.8234,227.1009,24648.0
2021-04-21 10:50:00,229.1,229.1,228.69,228.92,27571.0,227.0711,227.0711,226.6648,226.8927,27571.0
2021-04-21 10:55:00,228.93,228.96,228.66,228.75,45804.0,226.9027,226.9324,226.635,226.7242,45804.0
2021-04-21 11:00:00,228.73,228.99,228.61,228.88,23872.0,226.7044,226.9621,226.5855,226.8531,23872.0
2021-04-21 11:05:00,228.83,229.22,228.76,229.13,27999.0,226.8035,227.1901,226.7342,227.1009,27999.0
2021-04-21 11:10:00,229.17,229.48,229.05,229.44,44953.0,227.1405,227.4478,227.0216,227.4081,44953.0
2021-04-21 11:15:00,229.44,229.67,229.34,229.66,31924.0,227.4081,227.6361,227.309,227.6262,31924.0
2021-04-21 11:20:00,229.64,229.8,229.59,229.61,31418.0,227.6064,227.765,227.5568,227.5766,31418.0
2021-04-21 11:25:00,229.63,229.66,229.43,229.48,30104.0,227.5965,227.6262,227.3982,227.4478,30104.0
2021-04-21 11:30:00,229.47,229.76,229.44,229.72,22925.0,227.4379,227.7253,227.4081,227.6857,22925.0
2021-04-21 11:35:00,229.71,229.77,229.3,229.4,22068.0,227.6757,227.7352,227.2694,227.3685,22068.0
2021-04-21 11:40:00,229.4,229.58,229.36,229.55,12987.0,227.3685,227.5469,227.3288,227.5172,12987.0
2021-04-21 11:45:00,229.54,229.54,229.36,229.47,14480.0,227.5073,227.5073,227.3288,227.4379,14480.0
2021-04-21 11:50:00,229.46,229.54,229.36,229.49,11855.0,227.428,227.5073,227.3288,227.4577,11855.0
2021-04-21 11:55:00,229.52,229.61,229.38,229.44,19421.0,227.4874,227.5766,227.3487,227.4081,19421.0
2021-04-21 12:00:00,229.43,229.55,229.37,229.49,11972.0,227.3982,227.5172,227.3388,227.4577,11972.0
2021-04-21 12:05:00,229.45,229.45,229.23,229.23,13463.0,227.4181,227.4181,227.2,227.2,13463.0
2021-04-21 12:10:00,229.23,229.27,229.03,229.05,13747.0,227.2,227.2396,227.0018,227.0216,13747.0
2021-04-21 12:15:00,229.03,229.17,228.89,229.12,18145.0,227.0018,227.1405,226.863,227.091,18145.0
2021-04-21 12:20:00,229.14,229.4,229.06,229.34,16961.0,227.1108,227.3685,227.0315,227.309,16961.0
2021-04-21 12:25:00,229.35,229.4,229.16,229.2,13470.0,227.3189,227.3685,227.1306,227.1703,13470.0
2021-04-21 12:30:00,229.18,229.27,229.04,229.06,10452.0,227.1504,227.2396,227.0117,227.0315,10452.0
2021-04-21 12:35:00,229.07,229.2,229.04,229.18,16556.0,227.0414,227.1703,227.0117,227.1504,16556.0
2021-04-21 12:40:00,229.22,229.31,229.07,229.14,22533.0,227.1901,227.2793,227.0414,227.1108,22533.0
2021-04-21 12:45:00,229.12,229.12,228.91,228.93,18393.0,227.091,227.091,226.8828,226.9027,18393.0
2021-04-21 12:50:00,228.95,229.16,228.95,229.1,10672.0,226.9225,227.1306,226.9225,227.0711,10672.0
2021-04-21 12:55:00,229.08,229.11,228.86,228.91,23050.0,227.0513,227.0811,226.8333,226.8828,23050.0
2021-04-21 13:00:00,228.91,229.01,228.85,229.01,24099.0,226.8828,226.9819,226.8234,226.9819,24099.0
2021-04-21 13:05:00,229.0,229.25,228.92,229.2,19540.0,226.972,227.2198,226.8927,227.1703,19540.0
2021-04-21 13:10:00,229.22,229.29,229.1,229.16,18046.0,227.1901,227.2595,227.0711,227.1306,18046.0
2021-04-21 13:15:00,229.17,229.41,229.16,229.38,19922.0,227.1405,227.3784,227.1306,227.3487,19922.0
2021-04-21 13:20:00,229.41,229.58,229.36,229.47,21231.0,227.3784,227.5469,227.3288,227.4379,21231.0
2021-04-21 13:25:00,229.45,229.55,229.28,229.33,12974.0,227.4181,227.5172,227.2496,227.2991,12974.0
2021-04-21 13:30:00,229.36,229.49,229.28,229.45,15908.0,227.3288,227.4577,227.2496,227.4181,15908.0
2021-04-21 13:35:00,229.43,229.53,229.36,229.52,11592.0,227.3982,227.4973,227.3288,227.4874,11592.0
2021-04-21 13:40:00,229.51,229.53,229.21,229.33,18841.0,227.4775,227.4973,227.1802,227.2991,18841.0
2021-04-21 13:45:00,229.31,229.4,229.19,229.28,9910.0,227.2793,227.3685,227.1604,227.2496,9910.0
2021-04-21 13:50:00,229.28,229.41,229.26,229.33,19731.0,227.2496,227.3784,227.2297,227.2991,19731.0
2021-04-21 13:55:00,229.35,229.48,229.3,229.4,15137.0,227.3189,227.4478,227.2694,227.3685,15137.0
2021-04-21 14:00:00,229.41,229.55,229.34,229.49,21716.0,227.3784,227.5172,227.309,227.4577,21716.0
2021-04-21 14:05:00,229.48,229.63,229.4,229.6,20089.0,227.4478,227.5965,227.3685,227.5667,20089.0
2021-04-21 14:10:00,229.6,229.65,229.55,229.59,22556.0,227.5667,227.6163,227.5172,227.5568,22556.0
2021-04-21 14:15:00,229.59,229.73,229.48,229.53,24247.0,227.5568,227.6956,227.4478,227.4973,24247.0
2021-04-21 14:20:00,229.49,229.6,229.35,229.39,27297.0,227.4577,227.5667,227.3189,227.3586,27297.0
2021-04-21 14:25:00,229.37,229.69,229.35,229.66,20044.0,227.3388,227.6559,227.3189,227.6262,20044.0
2021-04-21 14:30:00,229.68,229.74,229.57,229.58,17445.0,227.646,227.7055,227.537,227.5469,17445.0
2021-04-21 14:35:00,229.58,229.69,229.52,229.63,19265.0,227.5469,227.6559,227.4874,227.5965,19265.0
2021-04-21 14:40:00,229.61,229.61,229.4,229.42,18965.0,227.5766,227.5766,227.3685,227.3883,18965.0
2021-04-21 14:45:00,229.41,229.54,229.27,229.37,18759.0,227.3784,227.5073,227.2396,227.3388,18759.0
2021-04-21 14:50:00,229.39,229.51,229.36,229.43,11543.0,227.3586,227.4775,227.3288,227.3982,11543.0
2021-04-21 14:55:00,229.4,229.53,229.32,229.5,17767.0,227.3685,227.4973,227.2892,227.4676,17767.0
2021-04-21 15:00:00,229.49,229.53,229.36,229.39,19997.0,227.4577,227.4973,227.3288,227.3586,19997.0
2021-04-21 15:05:00,229.39,229.41,229.04,229.12,32952.0,227.3586,227.3784,227.0117,227.091,32952.0
2021-04-21 15:10:00,229.1,229.29,229.02,229.27,22828.0,227.0711,227.2595,226.9919,227.2396,22828.0
2021-04-21 15:15:00,229.25,229.42,229.22,229.4,23874.0,227.2198,227.3883,227.1901,227.3685,23874.0
2021-04-21 15:20:00,229.41,229.42,229.27,229.36,41579.0,227.3784,227.3883,227.2396,227.3288,41579.0
2021-04-21 15:25:00,229.39,229.52,229.34,229.44,28583.0,227.3586,227.4874,227.309,227.4081,28583.0
2021-04-21 15:30:00,229.43,229.75,229.4,229.75,40438.0,227.3982,227.7154,227.3685,227.7154,40438.0
2021-04-21 15:35:00,229.74,229.85,229.72,229.81,36838.0,227.7055,227.8145,227.6857,227.7749,36838.0
2021-04-21 15:40:00,229.8,230.11,229.77,230.11,79919.0,227.765,228.0722,227.7352,228.0722,79919.0
2021-04-21 15:45:00,230.12,230.23,230.03,230.22,47067.0,228.0821,228.1911,227.9929,228.1812,47067.0
2021-04-21 15:50:00,230.25,230.68,230.21,230.55,67886.0,228.211,228.6372,228.1713,228.5083,67886.0
2021-04-21 15:55:00,230.6,230.79,230.41,230.56,133108.0,228.5579,228.7462,228.3695,228.5182,133108.0
2021-04-22 09:30:00,230.0,230.42,229.2,229.49,143571.0,227.9632,228.3795,227.1703,227.4577,143571.0
2021-04-22 09:35:00,229.53,229.83,229.29,229.57,41293.0,227.4973,227.7947,227.2595,227.537,41293.0
2021-04-22 09:40:00,229.63,229.68,229.01,229.21,42137.0,227.5965,227.646,226.9819,227.1802,42137.0
2021-04-22 09:45:00,229.22,230.09,229.14,230.05,46999.0,227.1901,228.0524,227.1108,228.0127,46999.0
2021-04-22 09:50:00,230.03,230.12,229.48,230.08,28451.0,227.9929,228.0821,227.4478,228.0425,28451.0
2021-04-22 09:55:00,230.08,231.06,230.06,230.74,37980.0,228.0425,229.0138,228.0226,228.6966,37980.0
2021-04-22 10:00:00,230.77,231.04,230.37,230.71,31668.0,228.7264,228.994,228.3299,228.6669,31668.0
2021-04-22 10:05:00,230.8,231.18,230.69,231.18,30873.0,228.7561,229.1327,228.6471,229.1327,30873.0
2021-04-22 10:10:00,231.15,231.48,230.87,231.34,52475.0,229.103,229.4301,228.8255,229.2913,52475.0
2021-04-22 10:15:00,231.37,231.73,231.25,231.6,174731.0,229.321,229.6779,229.2021,229.549,174731.0
2021-04-22 10:20:00,231.64,231.95,231.62,231.82,37578.0,229.5887,229.8959,229.5688,229.7671,37578.0
2021-04-22 10:25:00,231.8,232.25,231.74,232.16,44061.0,229.7472,230.1933,229.6878,230.1041,44061.0
2021-04-22 10:30:00,232.18,232.83,232.1,232.75,101371.0,230.1239,230.7681,230.0446,230.6888,101371.0
2021-04-22 10:35:00,232.74,232.9,232.49,232.87,72539.0,230.6789,230.8375,230.4311,230.8078,72539.0
2021-04-22 10:40:00,232.84,233.04,232.7,232.84,82801.0,230.778,230.9763,230.6393,230.778,82801.0
2021-04-22 10:45:00,232.84,233.25,232.84,233.06,46007.0,230.778,231.1844,230.778,230.9961,46007.0
2021-04-22 10:50:00,233.07,233.1,232.73,232.79,32000.0,231.006,231.0357,230.669,230.7285,32000.0
2021-04-22 10:55:00,232.72,232.99,232.59,232.98,44902.0,230.6591,230.9267,230.5302,230.9168,44902.0
2021-04-22 11:00:00,232.99,233.27,232.85,233.09,66570.0,230.9267,231.2042,230.7879,231.0258,66570.0
2021-04-22 11:05:00,233.08,233.66,233.0,233.65,58200.0,231.0159,231.5908,230.9366,231.5809,58200.0
2021-04-22 11:10:00,233.63,233.75,233.51,233.73,70410.0,231.561,231.68,231.4421,231.6601,70410.0
2021-04-22 11:15:00,233.76,233.79,233.19,233.27,49122.0,231.6899,231.7196,231.1249,231.2042,49122.0
2021-04-22 11:20:00,233.29,233.73,233.23,233.43,49440.0,231.224,231.6601,231.1646,231.3628,49440.0
2021-04-22 11:25:00,233.43,233.89,233.07,233.1,28273.0,231.3628,231.8187,231.006,231.0357,28273.0
2021-04-22 11:30:00,233.09,233.41,232.9,233.41,27301.0,231.0258,231.343,230.8375,231.343,27301.0
2021-04-22 11:35:00,233.42,233.55,233.24,233.31,21168.0,231.3529,231.4817,231.1745,231.2439,21168.0
2021-04-22 11:40:00,233.33,233.38,233.16,233.2,19963.0,231.2637,231.3132,231.0952,231.1348,19963.0
2021-04-22 11:45:00,233.18,233.51,233.13,233.48,16054.0,231.115,231.4421,231.0655,231.4124,16054.0
2021-04-22 11:50:00,233.49,233.59,233.18,233.21,18355.0,231.4223,231.5214,231.115,231.1448,18355.0
2021-04-22 11:55:00,233.15,233.26,233.07,233.19,16499.0,231.0853,231.1943,231.006,231.1249,16499.0
2021-04-22 12:00:00,233.2,233.3,232.75,232.99,25835.0,231.1348,231.234,230.6888,230.9267,25835.0
2021-04-22 12:05:00,232.96,232.96,232.61,232.71,23478.0,230.897,230.897,230.5501,230.6492,23478.0
2021-04-22 12:10:00,232.72,233.0,232.7,232.85,36582.0,230.6591,230.9366,230.6393,230.7879,36582.0
2021-04-22 12:15:00,232.82,233.08,232.82,233.07,18125.0,230.7582,231.0159,230.7582,231.006,18125.0
2021-04-22 12:20:00,233.07,233.36,233.07,233.36,16077.0,231.006,231.2934,231.006,231.2934,16077.0
2021-04-22 12:25:00,233.34,233.39,233.07,233.26,22315.0,231.2736,231.3232,231.006,231.1943,22315.0
2021-04-22 12:30:00,233.3,233.4,233.14,233.19,13622.0,231.234,231.3331,231.0754,231.1249,13622.0
2021-04-22 12:35:00,233.21,233.35,233.08,233.2,17085.0,231.1448,231.2835,231.0159,231.1348,17085.0
2021-04-22 12:40:00,233.17,233.17,233.0,233.01,14699.0,231.1051,231.1051,230.9366,230.9465,14699.0
2021-04-22 12:45:00,233.0,233.18,232.99,233.15,15747.0,230.9366,231.115,230.9267,231.0853,15747.0
2021-04-22 12:50:00,233.13,233.14,232.91,232.93,7976.0,231.0655,231.0754,230.8474,230.8672,7976.0
2021-04-22 12:55:00,232.91,233.07,232.83,232.98,16448.0,230.8474,231.006,230.7681,230.9168,16448.0
2021-04-22 13:00:00,232.98,233.18,232.98,233.14,14484.0,230.9168,231.115,230.9168,231.0754,14484.0
2021-04-22 13:05:00,233.17,233.17,231.88,232.41,51471.0,231.1051,231.1051,229.8265,230.3518,51471.0
2021-04-22 13:10:00,232.31,232.45,231.74,232.42,69310.0,230.2527,230.3915,229.6878,230.3617,69310.0
2021-04-22 13:15:00,232.36,232.36,231.48,231.49,42787.0,230.3023,230.3023,229.4301,229.44,42787.0
2021-04-22 13:20:00,231.49,231.91,231.36,231.8,47122.0,229.44,229.8563,229.3111,229.7472,47122.0
2021-04-22 13:25:00,231.81,232.21,231.76,232.07,37796.0,229.7572,230.1536,229.7076,230.0148,37796.0
2021-04-22 13:30:00,232.11,232.11,231.68,231.94,39778.0,230.0545,230.0545,229.6283,229.886,39778.0
2021-04-22 13:35:00,231.94,232.15,231.74,231.89,37522.0,229.886,230.0941,229.6878,229.8364,37522.0
2021-04-22 13:40:00,231.9,231.93,231.46,231.49,65707.0,229.8464,229.8761,229.4103,229.44,65707.0
2021-04-22 13:45:00,231.5,231.63,231.29,231.33,56469.0,229.4499,229.5787,229.2418,229.2814,56469.0
2021-04-22 13:50:00,231.31,231.4,230.84,230.84,78134.0,229.2616,229.3508,228.7957,228.7957,78134.0
2021-04-22 13:55:00,230.81,230.95,230.19,230.6,48680.0,228.766,228.9048,228.1515,228.5579,48680.0
2021-04-22 14:00:00,230.58,230.58,229.98,230.33,32349.0,228.538,228.538,227.9434,228.2903,32349.0
2021-04-22 14:05:00,230.3,230.98,230.17,230.9,32026.0,228.2605,228.9345,228.1317,228.8552,32026.0
2021-04-22 14:10:00,230.88,230.96,230.62,230.96,21258.0,228.8354,228.9147,228.5777,228.9147,21258.0
2021-04-22 14:15:00,230.96,230.98,230.65,230.83,24436.0,228.9147,228.9345,228.6074,228.7858,24436.0
2021-04-22 14:20:00,230.89,230.96,230.69,230.84,15329.0,228.8453,228.9147,228.6471,228.7957,15329.0
2021-04-22 14:25:00,230.81,231.53,230.7,231.53,25664.0,228.766,229.4796,228.657,229.4796,25664.0
2021-04-22 14:30:00,231.52,231.65,231.4,231.49,56145.0,229.4697,229.5986,229.3508,229.44,56145.0
2021-04-22 14:35:00,231.53,231.69,231.37,231.54,14829.0,229.4796,229.6382,229.321,229.4895,14829.0
2021-04-22 14:40:00,231.49,231.79,231.46,231.79,16737.0,229.44,229.7373,229.4103,229.7373,16737.0
2021-04-22 14:45:00,231.79,231.79,231.16,231.27,20868.0,229.7373,229.7373,229.1129,229.2219,20868.0
2021-04-22 14:50:00,231.27,231.44,231.01,231.18,17479.0,229.2219,229.3904,228.9642,229.1327,17479.0
2021-04-22 14:55:00,231.21,231.56,231.07,231.29,25666.0,229.1625,229.5094,229.0237,229.2418,25666.0
2021-04-22 15:00:00,231.23,231.55,231.21,231.52,19005.0,229.1823,229.4995,229.1625,229.4697,19005.0
2021-04-22 15:05:00,231.47,231.53,230.8,230.86,17517.0,229.4202,229.4796,228.7561,228.8156,17517.0
2021-04-22 15:10:00,230.88,231.12,230.8,231.11,26092.0,228.8354,229.0733,228.7561,229.0633,26092.0
2021-04-22 15:15:00,231.15,231.19,230.7,230.85,35027.0,229.103,229.1426,228.657,228.8057,35027.0
2021-04-22 15:20:00,230.89,231.09,230.83,230.83,44528.0,228.8453,229.0435,228.7858,228.7858,44528.0
2021-04-22 15:25:00,230.85,230.89,230.0,230.83,36980.0,228.8057,228.8453,227.9632,228.7858,36980.0
2021-04-22 15:30:00,230.82,231.37,230.75,231.29,27176.0,228.7759,229.321,228.7065,229.2418,27176.0
2021-04-22 15:35:00,231.24,231.42,231.07,231.09,29201.0,229.1922,229.3706,229.0237,229.0435,29201.0
2021-04-22 15:40:00,231.1,231.23,230.98,231.07,33851.0,229.0534,229.1823,228.9345,229.0237,33851.0
2021-04-22 15:45:00,231.09,231.4,230.93,230.97,46715.0,229.0435,229.3508,228.8849,228.9246,46715.0
2021-04-22 15:50:00,231.0,231.42,231.0,231.15,68572.0,228.9543,229.3706,228.9543,229.103,68572.0
2021-04-22 15:55:00,231.16,231.47,230.97,231.45,119566.0,229.1129,229.4202,228.9246,229.4003,119566.0
2021-04-23 09:30:00,232.94,234.58,231.75,234.54,261494.0,230.8771,232.5026,229.6977,232.463,261494.0
2021-04-23 09:35:00,234.53,234.85,233.95,234.28,79330.0,232.4531,232.7702,231.8782,232.2053,79330.0
2021-04-23 09:40:00,234.4,234.64,233.76,233.87,89105.0,232.3242,232.5621,231.6899,231.7989,89105.0
2021-04-23 09:45:00,233.89,234.12,232.92,233.14,77366.0,231.8187,232.0467,230.8573,231.0754,77366.0
2021-04-23 09:50:00,233.14,233.88,232.94,233.58,51410.0,231.0754,231.8088,230.8771,231.5115,51410.0
2021-04-23 09:55:00,233.55,234.03,233.46,233.97,47029.0,231.4817,231.9575,231.3925,231.898,47029.0
2021-04-23 10:00:00,233.87,234.19,233.75,234.03,65900.0,231.7989,232.1161,231.68,231.9575,65900.0
2021-04-23 10:05:00,233.98,234.73,233.93,234.7,72117.0,231.9079,232.6513,231.8584,232.6216,72117.0
2021-04-23 10:10:00,234.65,235.17,234.6,235.0,147990.0,232.572,233.0874,232.5224,232.9189,147990.0
2021-04-23 10:15:00,234.96,235.33,234.5,235.18,68168.0,232.8793,233.246,232.4233,233.0973,68168.0
2021-04-23 10:20:00,235.14,235.49,235.11,235.25,86606.0,233.0577,233.4046,233.0279,233.1667,86606.0
2021-04-23 10:25:00,235.25,235.33,234.97,235.31,73374.0,233.1667,233.246,232.8892,233.2262,73374.0
2021-04-23 10:30:00,235.32,235.34,234.8,235.02,47313.0,233.2361,233.2559,232.7207,232.9387,47313.0
2021-04-23 10:35:00,235.0,235.11,234.63,234.69,31782.0,232.9189,233.0279,232.5522,232.6116,31782.0
2021-04-23 10:40:00,234.68,234.92,234.24,234.25,42213.0,232.6017,232.8396,232.1656,232.1755,42213.0
2021-04-23 10:45:00,234.21,234.47,234.06,234.18,48713.0,232.1359,232.3936,231.9872,232.1062,48713.0
2021-04-23 10:50:00,234.15,234.26,233.96,234.01,40808.0,232.0764,232.1855,231.8881,231.9377,40808.0
2021-04-23 10:55:00,234.0,234.39,233.98,234.28,48677.0,231.9278,232.3143,231.9079,232.2053,48677.0
2021-04-23 11:00:00,234.25,234.48,234.05,234.39,41402.0,232.1755,232.4035,231.9773,232.3143,41402.0
2021-04-23 11:05:00,234.44,234.44,233.96,233.97,35683.0,232.3639,232.3639,231.8881,231.898,35683.0
2021-04-23 11:10:00,233.97,234.55,233.97,234.49,35617.0,231.898,232.4729,231.898,232.4134,35617.0
2021-04-23 11:15:00,234.51,234.66,234.43,234.53,68869.0,232.4332,232.5819,232.3539,232.4531,68869.0
2021-04-23 11:20:00,234.52,234.91,234.33,234.9,53771.0,232.4432,232.8297,232.2548,232.8198,53771.0
2021-04-23 11:25:00,234.88,235.18,234.87,235.02,41319.0,232.8,233.0973,232.7901,232.9387,41319.0
2021-04-23 11:30:00,234.98,235.2,234.96,235.09,35249.0,232.8991,233.1171,232.8793,233.0081,35249.0
2021-04-23 11:35:00,235.1,235.17,234.94,234.96,40581.0,233.018,233.0874,232.8594,232.8793,40581.0
2021-04-23 11:40:00,234.96,235.03,234.7,234.76,51221.0,232.8793,232.9486,232.6216,232.681,51221.0
2021-04-23 11:45:00,234.75,234.96,234.74,234.93,22555.0,232.6711,232.8793,232.6612,232.8495,22555.0
2021-04-23 11:50:00,234.9,235.13,234.87,234.92,34711.0,232.8198,233.0477,232.7901,232.8396,34711.0
2021-04-23 11:55:00,234.93,235.0,234.75,234.88,22189.0,232.8495,232.9189,232.6711,232.8,22189.0
2021-04-23 12:00:00,234.89,235.26,234.89,235.16,30424.0,232.8099,233.1766,232.8099,233.0775,30424.0
2021-04-23 12:05:00,235.21,235.29,235.04,235.08,25819.0,233.127,233.2063,232.9585,232.9982,25819.0
2021-04-23 12:10:00,235.08,235.18,234.93,234.93,25269.0,232.9982,233.0973,232.8495,232.8495,25269.0
2021-04-23 12:15:00,234.91,235.01,234.87,234.91,40443.0,232.8297,232.9288,232.7901,232.8297,40443.0
2021-04-23 12:20:00,234.92,235.11,234.87,235.03,29825.0,232.8396,233.0279,232.7901,232.9486,29825.0
2021-04-23 12:25:00,235.0,235.0,234.86,234.92,31242.0,232.9189,232.9189,232.7801,232.8396,31242.0
2021-04-23 12:30:00,234.96,234.96,234.76,234.91,36336.0,232.8793,232.8793,232.681,232.8297,36336.0
2021-04-23 12:35:00,234.91,235.04,234.78,235.02,30591.0,232.8297,232.9585,232.7008,232.9387,30591.0
2021-04-23 12:40:00,235.05,235.31,235.05,235.21,32574.0,232.9685,233.2262,232.9685,233.127,32574.0
2021-04-23 12:45:00,235.2,235.32,235.19,235.2,37337.0,233.1171,233.2361,233.1072,233.1171,37337.0
2021-04-23 12:50:00,235.17,235.23,235.04,235.04,30580.0,233.0874,233.1469,232.9585,232.9585,30580.0
2021-04-23 12:55:00,235.03,235.05,234.74,234.9,66677.0,232.9486,232.9685,232.6612,232.8198,66677.0
2021-04-23 13:00:00,234.88,234.92,234.77,234.82,43650.0,232.8,232.8396,232.6909,232.7405,43650.0
2021-04-23 13:05:00,234.8,234.86,234.74,234.77,51894.0,232.7207,232.7801,232.6612,232.6909,51894.0
2021-04-23 13:10:00,234.77,234.97,234.74,234.84,31883.0,232.6909,232.8892,232.6612,232.7603,31883.0
2021-04-23 13:15:00,234.84,234.88,234.76,234.85,19974.0,232.7603,232.8,232.681,232.7702,19974.0
2021-04-23 13:20:00,234.81,234.85,234.75,234.8,30192.0,232.7306,232.7702,232.6711,232.7207,30192.0
2021-04-23 13:25:00,234.81,234.81,234.61,234.66,34325.0,232.7306,232.7306,232.5324,232.5819,34325.0
2021-04-23 13:30:00,234.69,234.75,234.61,234.65,46193.0,232.6116,232.6711,232.5324,232.572,46193.0
2021-04-23 13:35:00,234.65,234.93,234.6,234.91,45389.0,232.572,232.8495,232.5224,232.8297,45389.0
2021-04-23 13:40:00,234.91,234.91,234.78,234.79,27613.0,232.8297,232.8297,232.7008,232.7108,27613.0
2021-04-23 13:45:00,234.77,234.8,234.59,234.68,26162.0,232.6909,232.7207,232.5125,232.6017,26162.0
2021-04-23 13:50:00,234.65,234.75,234.59,234.62,26699.0,232.572,232.6711,232.5125,232.5423,26699.0
2021-04-23 13:55:00,234.62,234.72,234.41,234.49,38857.0,232.5423,232.6414,232.3341,232.4134,38857.0
2021-04-23 14:00:00,234.48,234.57,234.35,234.45,31926.0,232.4035,232.4927,232.2747,232.3738,31926.0
2021-04-23 14:05:00,234.47,234.48,234.32,234.35,34240.0,232.3936,232.4035,232.2449,232.2747,34240.0
2021-04-23 14:10:00,234.35,234.45,234.23,234.24,28695.0,232.2747,232.3738,232.1557,232.1656,28695.0
2021-04-23 14:15:00,234.24,234.25,234.03,234.08,24393.0,232.1656,232.1755,231.9575,232.007,24393.0
2021-04-23 14:20:00,234.09,234.14,233.92,233.94,27071.0,232.017,232.0665,231.8485,231.8683,27071.0
2021-04-23 14:25:00,233.93,234.14,233.87,234.12,29838.0,231.8584,232.0665,231.7989,232.0467,29838.0
2021-04-23 14:30:00,234.15,234.28,234.13,234.27,18321.0,232.0764,232.2053,232.0566,232.1954,18321.0
2021-04-23 14:35:00,234.23,234.27,234.07,234.22,24292.0,232.1557,232.1954,231.9971,232.1458,24292.0
2021-04-23 14:40:00,234.24,234.24,234.02,234.04,12148.0,232.1656,232.1656,231.9476,231.9674,12148.0
2021-04-23 14:45:00,234.05,234.19,234.04,234.15,11738.0,231.9773,232.1161,231.9674,232.0764,11738.0
2021-04-23 14:50:00,234.15,234.39,234.15,234.35,12708.0,232.0764,232.3143,232.0764,232.2747,12708.0
2021-04-23 14:55:00,234.35,234.4,234.11,234.13,18981.0,232.2747,232.3242,232.0368,232.0566,18981.0
2021-04-23 15:00:00,234.13,234.15,233.99,234.0,19391.0,232.0566,232.0764,231.9178,231.9278,19391.0
2021-04-23 15:05:00,234.02,234.21,234.01,234.11,16979.0,231.9476,232.1359,231.9377,232.0368,16979.0
2021-04-23 15:10:00,234.12,234.26,234.1,234.25,17802.0,232.0467,232.1855,232.0269,232.1755,17802.0
2021-04-23 15:15:00,234.26,234.32,234.17,234.24,16190.0,232.1855,232.2449,232.0963,232.1656,16190.0
2021-04-23 15:20:00,234.23,234.3,234.19,234.19,21208.0,232.1557,232.2251,232.1161,232.1161,21208.0
2021-04-23 15:25:00,234.16,234.23,234.07,234.11,24990.0,232.0863,232.1557,231.9971,232.0368,24990.0
2021-04-23 15:30:00,234.09,234.23,234.07,234.22,45318.0,232.017,232.1557,231.9971,232.1458,45318.0
2021-04-23 15:35:00,234.22,234.26,234.06,234.09,37763.0,232.1458,232.1855,231.9872,232.017,37763.0
2021-04-23 15:40:00,234.09,234.14,233.85,233.87,36532.0,232.017,232.0665,231.7791,231.7989,36532.0
2021-04-23 15:45:00,233.86,233.89,233.6,233.65,68656.0,231.789,231.8187,231.5313,231.5809,68656.0
2021-04-23 15:50:00,233.67,233.77,233.45,233.61,120875.0,231.6007,231.6998,231.3826,231.5412,120875.0
2021-04-23 15:55:00,233.61,233.62,233.4,233.47,146207.0,231.5412,231.5511,231.3331,231.4025,146207.0
2021-04-26 09:30:00,234.04,234.5,233.38,234.31,143011.0,231.9674,232.4233,231.3132,232.235,143011.0
2021-04-26 09:35:00,234.3,234.44,233.9,234.18,55472.0,232.2251,232.3639,231.8286,232.1062,55472.0
2021-04-26 09:40:00,234.28,234.73,234.24,234.49,46522.0,232.2053,232.6513,232.1656,232.4134,46522.0
2021-04-26 09:45:00,234.49,234.54,233.28,233.33,30103.0,232.4134,232.463,231.2141,231.2637,30103.0
2021-04-26 09:50:00,233.27,233.27,232.41,232.78,45092.0,231.2042,231.2042,230.3518,230.7186,45092.0
2021-04-26 09:55:00,232.79,233.2,232.76,233.09,28748.0,230.7285,231.1348,230.6987,231.0258,28748.0
2021-04-26 10:00:00,233.1,233.88,233.05,233.26,38686.0,231.0357,231.8088,230.9862,231.1943,38686.0
2021-04-26 10:05:00,233.23,234.02,233.19,233.98,19246.0,231.1646,231.9476,231.1249,231.9079,19246.0
2021-04-26 10:10:00,234.02,234.19,233.8,234.14,27476.0,231.9476,232.1161,231.7295,232.0665,27476.0
2021-04-26 10:15:00,234.06,234.24,233.73,233.93,24728.0,231.9872,232.1656,231.6601,231.8584,24728.0
2021-04-26 10:20:00,233.93,234.16,233.71,233.79,18299.0,231.8584,232.0863,231.6403,231.7196,18299.0
2021-04-26 10:25:00,233.83,234.06,233.56,233.68,24992.0,231.7593,231.9872,231.4917,231.6106,24992.0
2021-04-26 10:30:00,233.72,233.9,233.6,233.72,9202.0,231.6502,231.8286,231.5313,231.6502,9202.0
2021-04-26 10:35:00,233.7,234.04,233.46,234.03,24810.0,231.6304,231.9674,231.3925,231.9575,24810.0
2021-04-26 10:40:00,234.01,234.35,233.87,234.31,26941.0,231.9377,232.2747,231.7989,232.235,26941.0
2021-04-26 10:45:00,234.26,234.62,234.22,234.61,34108.0,232.1855,232.5423,232.1458,232.5324,34108.0
2021-04-26 10:50:00,234.61,234.73,234.25,234.25,39907.0,232.5324,232.6513,232.1755,232.1755,39907.0
2021-04-26 10:55:00,234.25,234.33,234.02,234.14,15361.0,232.1755,232.2548,231.9476,232.0665,15361.0
2021-04-26 11:00:00,234.11,234.72,234.11,234.72,23399.0,232.0368,232.6414,232.0368,232.6414,23399.0
2021-04-26 11:05:00,234.73,234.82,234.57,234.81,33913.0,232.6513,232.7405,232.4927,232.7306,33913.0
2021-04-26 11:10:00,234.85,235.33,234.84,235.19,45874.0,232.7702,233.246,232.7603,233.1072,45874.0
2021-04-26 11:15:00,235.12,235.27,234.96,235.12,15695.0,233.0378,233.1865,232.8793,233.0378,15695.0
2021-04-26 11:20:00,235.14,235.28,235.0,235.04,21738.0,233.0577,233.1964,232.9189,232.9585,21738.0
2021-04-26 11:25:00,235.06,235.17,234.99,235.1,10593.0,232.9784,233.0874,232.909,233.018,10593.0
2021-04-26 11:30:00,235.05,235.09,234.68,234.73,14289.0,232.9685,233.0081,232.6017,232.6513,14289.0
2021-04-26 11:35:00,234.78,235.17,234.68,235.16,14209.0,232.7008,233.0874,232.6017,233.0775,14209.0
2021-04-26 11:40:00,235.17,235.33,234.97,235.09,17189.0,233.0874,233.246,232.8892,233.0081,17189.0
2021-04-26 11:45:00,235.06,235.16,234.93,235.04,13690.0,232.9784,233.0775,232.8495,232.9585,13690.0
2021-04-26 11:50:00,235.05,235.14,234.95,235.12,11602.0,232.9685,233.0577,232.8693,233.0378,11602.0
2021-04-26 11:55:00,235.08,235.4,235.02,235.35,21027.0,232.9982,233.3154,232.9387,233.2658,21027.0
2021-04-26 12:00:00,235.38,235.41,235.16,235.31,18141.0,233.2955,233.3253,233.0775,233.2262,18141.0
2021-04-26 12:05:00,235.31,235.43,235.08,235.3,16037.0,233.2262,233.3451,232.9982,233.2162,16037.0
2021-04-26 12:10:00,235.3,235.38,235.17,235.32,17406.0,233.2162,233.2955,233.0874,233.2361,17406.0
2021-04-26 12:15:00,235.31,235.64,235.26,235.52,35182.0,233.2262,233.5532,233.1766,233.4343,35182.0
2021-04-26 12:20:00,235.54,235.65,235.47,235.56,12670.0,233.4541,233.5631,233.3847,233.4739,12670.0
2021-04-26 12:25:00,235.58,235.58,235.32,235.32,6361.0,233.4938,233.4938,233.2361,233.2361,6361.0
2021-04-26 12:30:00,235.36,235.51,235.35,235.48,8642.0,233.2757,233.4244,233.2658,233.3946,8642.0
2021-04-26 12:35:00,235.49,235.58,235.38,235.39,23500.0,233.4046,233.4938,233.2955,233.3054,23500.0
2021-04-26 12:40:00,235.4,235.41,235.17,235.19,22260.0,233.3154,233.3253,233.0874,233.1072,22260.0
2021-04-26 12:45:00,235.18,235.47,235.18,235.38,20774.0,233.0973,233.3847,233.0973,233.2955,20774.0
2021-04-26 12:50:00,235.36,235.47,235.19,235.44,17944.0,233.2757,233.3847,233.1072,233.355,17944.0
2021-04-26 12:55:00,235.44,235.45,235.34,235.37,11987.0,233.355,233.3649,233.2559,233.2856,11987.0
2021-04-26 13:00:00,235.36,235.52,235.22,235.23,13990.0,233.2757,233.4343,233.137,233.1469,13990.0
2021-04-26 13:05:00,235.22,235.33,235.14,235.24,7702.0,233.137,233.246,233.0577,233.1568,7702.0
2021-04-26 13:10:00,235.3,235.34,235.18,235.29,12001.0,233.2162,233.2559,233.0973,233.2063,12001.0
2021-04-26 13:15:00,235.28,235.36,235.0,235.04,13286.0,233.1964,233.2757,232.9189,232.9585,13286.0
2021-04-26 13:20:00,235.05,235.17,235.0,235.13,8783.0,232.9685,233.0874,232.9189,233.0477,8783.0
2021-04-26 13:25:00,235.11,235.17,235.02,235.17,10287.0,233.0279,233.0874,232.9387,233.0874,10287.0
2021-04-26 13:30:00,235.18,235.25,234.96,234.99,8090.0,233.0973,233.1667,232.8793,232.909,8090.0
2021-04-26 13:35:00,234.99,235.18,234.99,235.12,11616.0,232.909,233.0973,232.909,233.0378,11616.0
2021-04-26 13:40:00,235.13,235.25,235.08,235.17,10438.0,233.0477,233.1667,232.9982,233.0874,10438.0
2021-04-26 13:45:00,235.2,235.35,235.19,235.34,13136.0,233.1171,233.2658,233.1072,233.2559,13136.0
2021-04-26 13:50:00,235.32,235.35,235.24,235.25,6772.0,233.2361,233.2658,233.1568,233.1667,6772.0
2021-04-26 13:55:00,235.25,235.32,235.2,235.3,7607.0,233.1667,233.2361,233.1171,233.2162,7607.0
2021-04-26 14:00:00,235.29,235.36,235.27,235.34,13112.0,233.2063,233.2757,233.1865,233.2559,13112.0
2021-04-26 14:05:00,235.33,235.46,235.33,235.38,12929.0,233.246,233.3748,233.246,233.2955,12929.0
2021-04-26 14:10:00,235.38,235.45,235.33,235.38,14712.0,233.2955,233.3649,233.246,233.2955,14712.0
2021-04-26 14:15:00,235.39,235.43,235.33,235.43,12965.0,233.3054,233.3451,233.246,233.3451,12965.0
2021-04-26 14:20:00,235.44,235.48,235.39,235.43,12147.0,233.355,233.3946,233.3054,233.3451,12147.0
2021-04-26 14:25:00,235.43,235.51,235.34,235.43,9939.0,233.3451,233.4244,233.2559,233.3451,9939.0
2021-04-26 14:30:00,235.44,235.69,235.44,235.66,22755.0,233.355,233.6028,233.355,233.5731,22755.0
2021-04-26 14:35:00,235.64,235.67,235.51,235.55,19209.0,233.5532,233.583,233.4244,233.464,19209.0
2021-04-26 14:40:00,235.58,235.81,235.58,235.68,31780.0,233.4938,233.7217,233.4938,233.5929,31780.0
2021-04-26 14:45:00,235.67,235.75,235.54,235.61,25885.0,233.583,233.6623,233.4541,233.5235,25885.0
2021-04-26 14:50:00,235.67,235.67,235.4,235.44,11462.0,233.583,233.583,233.3154,233.355,11462.0
2021-04-26 14:55:00,235.45,235.62,235.42,235.56,14244.0,233.3649,233.5334,233.3352,233.4739,14244.0
2021-04-26 15:00:00,235.58,235.58,235.34,235.5,16301.0,233.4938,233.4938,233.2559,233.4145,16301.0
2021-04-26 15:05:00,235.5,235.61,235.41,235.61,13070.0,233.4145,233.5235,233.3253,233.5235,13070.0
2021-04-26 15:10:00,235.62,235.65,235.53,235.54,19136.0,233.5334,233.5631,233.4442,233.4541,19136.0
2021-04-26 15:15:00,235.55,235.67,235.52,235.61,23325.0,233.464,233.583,233.4343,233.5235,23325.0
2021-04-26 15:20:00,235.6,235.65,235.39,235.45,28556.0,233.5136,233.5631,233.3054,233.3649,28556.0
2021-04-26 15:25:00,235.45,235.49,234.94,234.97,23027.0,233.3649,233.4046,232.8594,232.8892,23027.0
2021-04-26 15:30:00,234.96,235.22,234.85,235.19,38058.0,232.8793,233.137,232.7702,233.1072,38058.0
2021-04-26 15:35:00,235.24,235.49,235.21,235.35,24483.0,233.1568,233.4046,233.127,233.2658,24483.0
2021-04-26 15:40:00,235.33,235.55,235.33,235.49,25801.0,233.246,233.464,233.246,233.4046,25801.0
2021-04-26 15:45:00,235.48,235.59,235.34,235.36,28313.0,233.3946,233.5037,233.2559,233.2757,28313.0
2021-04-26 15:50:00,235.29,235.59,235.18,235.3,63078.0,233.2063,233.5037,233.0973,233.2162,63078.0
2021-04-26 15:55:00,235.3,235.61,235.13,235.52,110198.0,233.2162,233.5235,233.0477,233.4343,110198.0
2021-04-27 09:30:00,235.46,235.9,234.88,234.94,129376.0,233.3748,233.8109,232.8,232.8594,129376.0
2021-04-27 09:35:00,234.94,235.25,233.6,233.62,74582.0,232.8594,233.1667,231.5313,231.5511,74582.0
2021-04-27 09:40:00,233.67,233.81,233.23,233.29,45902.0,231.6007,231.7394,231.1646,231.224,45902.0
2021-04-27 09:45:00,233.29,233.57,232.76,232.76,44413.0,231.224,231.5016,230.6987,230.6987,44413.0
2021-04-27 09:50:00,232.67,232.84,232.15,232.58,63220.0,230.6095,230.778,230.0941,230.5203,63220.0
2021-04-27 09:55:00,232.54,233.2,232.46,232.83,41257.0,230.4807,231.1348,230.4014,230.7681,41257.0
2021-04-27 10:00:00,232.82,233.12,232.5,232.94,65236.0,230.7582,231.0555,230.441,230.8771,65236.0
2021-04-27 10:05:00,232.91,233.16,232.71,232.8,23663.0,230.8474,231.0952,230.6492,230.7384,23663.0
2021-04-27 10:10:00,232.74,232.86,232.36,232.42,40623.0,230.6789,230.7979,230.3023,230.3617,40623.0
2021-04-27 10:15:00,232.37,232.46,231.91,232.46,58668.0,230.3122,230.4014,229.8563,230.4014,58668.0
2021-04-27 10:20:00,232.38,232.85,232.18,232.84,28930.0,230.3221,230.7879,230.1239,230.778,28930.0
2021-04-27 10:25:00,232.82,233.25,232.75,233.25,23181.0,230.7582,231.1844,230.6888,231.1844,23181.0
2021-04-27 10:30:00,233.19,233.49,233.08,233.23,36655.0,231.1249,231.4223,231.0159,231.1646,36655.0
2021-04-27 10:35:00,233.24,233.24,232.75,232.82,24796.0,231.1745,231.1745,230.6888,230.7582,24796.0
2021-04-27 10:40:00,232.82,232.96,232.61,232.73,16127.0,230.7582,230.897,230.5501,230.669,16127.0
2021-04-27 10:45:00,232.71,233.19,232.71,233.16,17246.0,230.6492,231.1249,230.6492,231.0952,17246.0
2021-04-27 10:50:00,233.14,233.14,232.77,232.91,18493.0,231.0754,231.0754,230.7086,230.8474,18493.0
2021-04-27 10:55:00,232.88,233.16,232.82,233.05,17193.0,230.8177,231.0952,230.7582,230.9862,17193.0
2021-04-27 11:00:00,233.06,233.31,232.93,233.11,25386.0,230.9961,231.2439,230.8672,231.0456,25386.0
2021-04-27 11:05:00,233.11,233.67,233.06,233.65,23460.0,231.0456,231.6007,230.9961,231.5809,23460.0
2021-04-27 11:10:00,233.65,233.92,233.65,233.81,26483.0,231.5809,231.8485,231.5809,231.7394,26483.0
2021-04-27 11:15:00,233.85,233.85,233.42,233.69,22707.0,231.7791,231.7791,231.3529,231.6205,22707.0
2021-04-27 11:20:00,233.69,233.77,233.53,233.56,31868.0,231.6205,231.6998,231.4619,231.4917,31868.0
2021-04-27 11:25:00,233.55,233.76,233.5,233.66,19516.0,231.4817,231.6899,231.4322,231.5908,19516.0
2021-04-27 11:30:00,233.68,233.88,233.64,233.78,10558.0,231.6106,231.8088,231.5709,231.7097,10558.0
2021-04-27 11:35:00,233.79,233.84,233.61,233.77,13716.0,231.7196,231.7692,231.5412,231.6998,13716.0
2021-04-27 11:40:00,233.76,233.97,233.7,233.97,16258.0,231.6899,231.898,231.6304,231.898,16258.0
2021-04-27 11:45:00,233.97,233.98,233.74,233.74,21073.0,231.898,231.9079,231.6701,231.6701,21073.0
2021-04-27 11:50:00,233.72,234.16,233.72,234.04,20900.0,231.6502,232.0863,231.6502,231.9674,20900.0
2021-04-27 11:55:00,234.04,234.2,233.99,234.15,24993.0,231.9674,232.126,231.9178,232.0764,24993.0
2021-04-27 12:00:00,234.2,234.46,234.18,234.38,15557.0,232.126,232.3837,232.1062,232.3044,15557.0
2021-04-27 12:05:00,234.38,234.5,234.31,234.4,13782.0,232.3044,232.4233,232.235,232.3242,13782.0
2021-04-27 12:10:00,234.4,234.49,234.25,234.26,13105.0,232.3242,232.4134,232.1755,232.1855,13105.0
2021-04-27 12:15:00,234.3,234.36,234.14,234.18,14449.0,232.2251,232.2846,232.0665,232.1062,14449.0
2021-04-27 12:20:00,234.19,234.49,234.14,234.37,15222.0,232.1161,232.4134,232.0665,232.2945,15222.0
2021-04-27 12:25:00,234.4,234.63,234.4,234.48,12116.0,232.3242,232.5522,232.3242,232.4035,12116.0
2021-04-27 12:30:00,234.47,234.73,234.46,234.63,19484.0,232.3936,232.6513,232.3837,232.5522,19484.0
2021-04-27 12:35:00,234.67,234.7,234.21,234.47,19521.0,232.5918,232.6216,232.1359,232.3936,19521.0
2021-04-27 12:40:00,234.55,234.67,234.53,234.67,8047.0,232.4729,232.5918,232.4531,232.5918,8047.0
2021-04-27 12:45:00,234.65,234.78,234.57,234.67,11550.0,232.572,232.7008,232.4927,232.5918,11550.0
2021-04-27 12:50:00,234.64,234.75,234.44,234.57,13316.0,232.5621,232.6711,232.3639,232.4927,13316.0
2021-04-27 12:55:00,234.58,234.59,234.34,234.5,22293.0,232.5026,232.5125,232.2647,232.4233,22293.0
2021-04-27 13:00:00,234.49,234.52,234.31,234.46,11443.0,232.4134,232.4432,232.235,232.3837,11443.0
2021-04-27 13:05:00,234.54,234.62,234.19,234.3,13269.0,232.463,232.5423,232.1161,232.2251,13269.0
2021-04-27 13:10:00,234.29,234.53,234.26,234.4,11447.0,232.2152,232.4531,232.1855,232.3242,11447.0
2021-04-27 13:15:00,234.41,234.46,234.33,234.39,8768.0,232.3341,232.3837,232.2548,232.3143,8768.0
2021-04-27 13:20:00,234.36,234.48,234.3,234.45,8336.0,232.2846,232.4035,232.2251,232.3738,8336.0
2021-04-27 13:25:00,234.42,234.42,234.18,234.26,9649.0,232.344,232.344,232.1062,232.1855,9649.0
2021-04-27 13:30:00,234.24,234.29,234.09,234.27,9634.0,232.1656,232.2152,232.017,232.1954,9634.0
2021-04-27 13:35:00,234.34,234.4,234.22,234.34,7403.0,232.2647,232.3242,232.1458,232.2647,7403.0
2021-04-27 13:40:00,234.34,234.45,234.3,234.36,10628.0,232.2647,232.3738,232.2251,232.2846,10628.0
2021-04-27 13:45:00,234.34,234.4,234.14,234.29,8267.0,232.2647,232.3242,232.0665,232.2152,8267.0
2021-04-27 13:50:00,234.28,234.38,234.28,234.37,8240.0,232.2053,232.3044,232.2053,232.2945,8240.0
2021-04-27 13:55:00,234.37,234.5,234.25,234.33,10392.0,232.2945,232.4233,232.1755,232.2548,10392.0
2021-04-27 14:00:00,234.33,234.34,234.02,234.06,13996.0,232.2548,232.2647,231.9476,231.9872,13996.0
2021-04-27 14:05:00,234.08,234.22,234.05,234.17,7116.0,232.007,232.1458,231.9773,232.0963,7116.0
2021-04-27 14:10:00,234.14,234.26,234.12,234.19,12911.0,232.0665,232.1855,232.0467,232.1161,12911.0
2021-04-27 14:15:00,234.16,234.27,234.08,234.24,15369.0,232.0863,232.1954,232.007,232.1656,15369.0
2021-04-27 14:20:00,234.28,234.38,234.1,234.38,15579.0,232.2053,232.3044,232.0269,232.3044,15579.0
2021-04-27 14:25:00,234.35,234.42,234.27,234.29,9570.0,232.2747,232.344,232.1954,232.2152,9570.0
2021-04-27 14:30:00,234.28,234.4,234.17,234.34,10919.0,232.2053,232.3242,232.0963,232.2647,10919.0
2021-04-27 14:35:00,234.35,234.49,234.32,234.44,8406.0,232.2747,232.4134,232.2449,232.3639,8406.0
2021-04-27 14:40:00,234.43,234.44,234.31,234.43,8774.0,232.3539,232.3639,232.235,232.3539,8774.0
2021-04-27 14:45:00,234.43,234.5,234.35,234.36,10363.0,232.3539,232.4233,232.2747,232.2846,10363.0
2021-04-27 14:50:00,234.34,234.39,234.18,234.24,8937.0,232.2647,232.3143,232.1062,232.1656,8937.0
2021-04-27 14:55:00,234.21,234.28,234.08,234.12,12319.0,232.1359,232.2053,232.007,232.0467,12319.0
2021-04-27 15:00:00,234.1,234.19,233.98,234.11,23212.0,232.0269,232.1161,231.9079,232.0368,23212.0
2021-04-27 15:05:00,234.14,234.14,233.86,234.02,19864.0,232.0665,232.0665,231.789,231.9476,19864.0
2021-04-27 15:10:00,233.99,234.2,233.87,234.19,39481.0,231.9178,232.126,231.7989,232.1161,39481.0
2021-04-27 15:15:00,234.16,234.24,234.04,234.2,13118.0,232.0863,232.1656,231.9674,232.126,13118.0
2021-04-27 15:20:00,234.19,234.22,234.09,234.14,24526.0,232.1161,232.1458,232.017,232.0665,24526.0
2021-04-27 15:25:00,234.17,234.21,234.08,234.17,11515.0,232.0963,232.1359,232.007,232.0963,11515.0
2021-04-27 15:30:00,234.17,234.23,234.12,234.19,23495.0,232.0963,232.1557,232.0467,232.1161,23495.0
2021-04-27 15:35:00,234.18,234.6,234.14,234.59,23136.0,232.1062,232.5224,232.0665,232.5125,23136.0
2021-04-27 15:40:00,234.56,234.72,234.51,234.69,29177.0,232.4828,232.6414,232.4332,232.6116,29177.0
2021-04-27 15:45:00,234.72,234.74,234.39,234.45,40640.0,232.6414,232.6612,232.3143,232.3738,40640.0
2021-04-27 15:50:00,234.46,234.65,234.22,234.56,73224.0,232.3837,232.572,232.1458,232.4828,73224.0
2021-04-27 15:55:00,234.55,234.62,234.09,234.1,129138.0,232.4729,232.5423,232.017,232.0269,129138.0
2021-04-28 09:30:00,235.0,235.03,233.53,234.0,157659.0,232.9189,232.9486,231.4619,231.9278,157659.0
2021-04-28 09:35:00,233.87,234.74,233.76,234.51,44823.0,231.7989,232.6612,231.6899,232.4332,44823.0
2021-04-28 09:40:00,234.55,235.05,234.32,234.9,39277.0,232.4729,232.9685,232.2449,232.8198,39277.0
2021-04-28 09:45:00,234.88,235.93,234.86,235.79,101646.0,232.8,233.8407,232.7801,233.7019,101646.0
2021-04-28 09:50:00,235.88,236.77,235.85,236.74,88636.0,233.7911,234.6732,233.7614,234.6435,88636.0
2021-04-28 09:55:00,236.78,237.9,236.63,237.76,105096.0,234.6831,235.7932,234.5345,235.6545,105096.0
2021-04-28 10:00:00,237.79,237.9,237.41,237.84,86645.0,235.6842,235.7932,235.3076,235.7338,86645.0
2021-04-28 10:05:00,237.84,238.33,237.73,238.01,78501.0,235.7338,236.2194,235.6247,235.9022,78501.0
2021-04-28 10:10:00,238.01,238.09,237.38,237.91,46519.0,235.9022,235.9815,235.2778,235.8031,46519.0
2021-04-28 10:15:00,237.96,238.27,237.76,237.83,32199.0,235.8527,236.1599,235.6545,235.7238,32199.0
2021-04-28 10:20:00,237.84,237.97,237.09,237.16,35497.0,235.7338,235.8626,234.9904,235.0598,35497.0
2021-04-28 10:25:00,237.16,237.26,236.7,236.78,45801.0,235.0598,235.1589,234.6038,234.6831,45801.0
2021-04-28 10:30:00,236.62,236.72,235.8,235.87,37215.0,234.5246,234.6237,233.7118,233.7812,37215.0
2021-04-28 10:35:00,235.74,236.11,235.5,235.97,35269.0,233.6523,234.0191,233.4145,233.8803,35269.0
2021-04-28 10:40:00,235.94,236.34,235.86,236.19,49458.0,233.8506,234.247,233.7713,234.0984,49458.0
2021-04-28 10:45:00,236.19,236.38,235.83,236.04,27099.0,234.0984,234.2867,233.7416,233.9497,27099.0
2021-04-28 10:50:00,236.03,236.23,235.92,236.23,12190.0,233.9398,234.138,233.8308,234.138,12190.0
2021-04-28 10:55:00,236.24,236.63,236.14,236.63,20461.0,234.1479,234.5345,234.0488,234.5345,20461.0
2021-04-28 11:00:00,236.65,236.76,236.2,236.28,16761.0,234.5543,234.6633,234.1083,234.1876,16761.0
2021-04-28 11:05:00,236.21,236.74,236.12,236.74,21876.0,234.1182,234.6435,234.029,234.6435,21876.0
2021-04-28 11:10:00,236.8,236.89,236.43,236.76,18656.0,234.703,234.7922,234.3362,234.6633,18656.0
2021-04-28 11:15:00,236.72,236.98,236.51,236.94,21339.0,234.6237,234.8814,234.4155,234.8417,21339.0
2021-04-28 11:20:00,236.99,237.12,236.88,237.12,82359.0,234.8913,235.0201,234.7823,235.0201,82359.0
2021-04-28 11:25:00,237.18,237.38,236.97,237.22,21485.0,235.0796,235.2778,234.8715,235.1192,21485.0
2021-04-28 11:30:00,237.2,237.44,237.09,237.13,23481.0,235.0994,235.3373,234.9904,235.03,23481.0
2021-04-28 11:35:00,237.16,237.55,237.15,237.47,17569.0,235.0598,235.4463,235.0499,235.367,17569.0
2021-04-28 11:40:00,237.46,237.58,236.98,237.01,13757.0,235.3571,235.4761,234.8814,234.9111,13757.0
2021-04-28 11:45:00,236.99,237.01,236.52,236.74,27145.0,234.8913,234.9111,234.4254,234.6435,27145.0
2021-04-28 11:50:00,236.71,236.74,236.33,236.51,19019.0,234.6138,234.6435,234.2371,234.4155,19019.0
2021-04-28 11:55:00,236.5,236.73,236.37,236.68,18231.0,234.4056,234.6336,234.2768,234.584,18231.0
2021-04-28 12:00:00,236.69,236.83,236.52,236.71,19373.0,234.5939,234.7327,234.4254,234.6138,19373.0
2021-04-28 12:05:00,236.67,236.92,236.56,236.87,12343.0,234.5741,234.8219,234.4651,234.7723,12343.0
2021-04-28 12:10:00,236.85,236.98,236.6,236.98,45739.0,234.7525,234.8814,234.5047,234.8814,45739.0
2021-04-28 12:15:00,236.94,237.27,236.94,237.18,16182.0,234.8417,235.1688,234.8417,235.0796,16182.0
2021-04-28 12:20:00,237.25,237.31,237.16,237.26,12055.0,235.149,235.2084,235.0598,235.1589,12055.0
2021-04-28 12:25:00,237.22,237.27,237.11,237.16,7723.0,235.1192,235.1688,235.0102,235.0598,7723.0
2021-04-28 12:30:00,237.13,237.35,237.12,237.21,12932.0,235.03,235.2481,235.0201,235.1093,12932.0
2021-04-28 12:35:00,237.18,237.49,237.08,237.44,8078.0,235.0796,235.3868,234.9805,235.3373,8078.0
2021-04-28 12:40:00,237.48,237.52,237.23,237.24,14478.0,235.3769,235.4166,235.1292,235.1391,14478.0
2021-04-28 12:45:00,237.24,237.45,237.22,237.42,16932.0,235.1391,235.3472,235.1192,235.3175,16932.0
2021-04-28 12:50:00,237.4,237.52,237.19,237.35,17019.0,235.2976,235.4166,235.0895,235.2481,17019.0
2021-04-28 12:55:00,237.31,237.46,237.28,237.45,11417.0,235.2084,235.3571,235.1787,235.3472,11417.0
2021-04-28 13:00:00,237.47,238.05,237.41,237.89,59112.0,235.367,235.9419,235.3076,235.7833,59112.0
2021-04-28 13:05:00,237.86,237.96,237.73,237.96,36871.0,235.7536,235.8527,235.6247,235.8527,36871.0
2021-04-28 13:10:00,237.92,238.1,237.73,237.8,26740.0,235.813,235.9914,235.6247,235.6941,26740.0
2021-04-28 13:15:00,237.84,237.87,237.41,237.41,15710.0,235.7338,235.7635,235.3076,235.3076,15710.0
2021-04-28 13:20:00,237.39,237.51,237.26,237.44,19939.0,235.2877,235.4067,235.1589,235.3373,19939.0
2021-04-28 13:25:00,237.42,237.46,237.24,237.25,14976.0,235.3175,235.3571,235.1391,235.149,14976.0
2021-04-28 13:30:00,237.26,237.4,237.15,237.34,9845.0,235.1589,235.2976,235.0499,235.2382,9845.0
2021-04-28 13:35:00,237.34,237.36,237.02,237.08,17537.0,235.2382,235.258,234.921,234.9805,17537.0
2021-04-28 13:40:00,237.08,237.24,237.04,237.12,16974.0,234.9805,235.1391,234.9408,235.0201,16974.0
2021-04-28 13:45:00,237.12,237.13,236.86,236.96,23014.0,235.0201,235.03,234.7624,234.8615,23014.0
2021-04-28 13:50:00,236.95,236.98,236.79,236.81,10025.0,234.8516,234.8814,234.693,234.7129,10025.0
2021-04-28 13:55:00,236.85,236.93,236.63,236.68,13177.0,234.7525,234.8318,234.5345,234.584,13177.0
2021-04-28 14:00:00,236.71,237.22,236.51,236.77,35606.0,234.6138,235.1192,234.4155,234.6732,35606.0
2021-04-28 14:05:00,236.81,237.08,236.69,236.95,17516.0,234.7129,234.9805,234.5939,234.8516,17516.0
2021-04-28 14:10:00,237.0,237.11,236.7,236.9,19958.0,234.9012,235.0102,234.6038,234.8021,19958.0
2021-04-28 14:15:00,236.87,237.05,236.77,236.98,24111.0,234.7723,234.9507,234.6732,234.8814,24111.0
2021-04-28 14:20:00,236.96,237.1,236.88,236.88,21499.0,234.8615,235.0003,234.7823,234.7823,21499.0
2021-04-28 14:25:00,236.9,237.02,236.61,236.61,16431.0,234.8021,234.921,234.5146,234.5146,16431.0
2021-04-28 14:30:00,236.64,236.72,236.27,236.41,19773.0,234.5444,234.6237,234.1777,234.3164,19773.0
2021-04-28 14:35:00,236.37,237.18,236.37,237.12,20567.0,234.2768,235.0796,234.2768,235.0201,20567.0
2021-04-28 14:40:00,237.15,237.48,237.15,237.42,18292.0,235.0499,235.3769,235.0499,235.3175,18292.0
2021-04-28 14:45:00,237.37,237.49,237.21,237.41,20383.0,235.2679,235.3868,235.1093,235.3076,20383.0
2021-04-28 14:50:00,237.45,237.59,237.38,237.45,20039.0,235.3472,235.486,235.2778,235.3472,20039.0
2021-04-28 14:55:00,237.5,237.59,237.37,237.51,22075.0,235.3968,235.486,235.2679,235.4067,22075.0
2021-04-28 15:00:00,237.55,237.57,237.19,237.24,17434.0,235.4463,235.4661,235.0895,235.1391,17434.0
2021-04-28 15:05:00,237.2,237.43,237.18,237.36,19798.0,235.0994,235.3274,235.0796,235.258,19798.0
2021-04-28 15:10:00,237.38,237.49,236.55,237.1,34956.0,235.2778,235.3868,234.4552,235.0003,34956.0
2021-04-28 15:15:00,237.02,237.19,236.9,237.05,20268.0,234.921,235.0895,234.8021,234.9507,20268.0
2021-04-28 15:20:00,237.03,237.1,236.89,237.06,16202.0,234.9309,235.0003,234.7922,234.9607,16202.0
2021-04-28 15:25:00,237.06,237.19,236.9,237.16,12269.0,234.9607,235.0895,234.8021,235.0598,12269.0
2021-04-28 15:30:00,237.15,237.15,236.8,236.87,24328.0,235.0499,235.0499,234.703,234.7723,24328.0
2021-04-28 15:35:00,236.88,237.09,236.83,237.08,21526.0,234.7823,234.9904,234.7327,234.9805,21526.0
2021-04-28 15:40:00,237.1,237.16,236.93,237.15,25205.0,235.0003,235.0598,234.8318,235.0499,25205.0
2021-04-28 15:45:00,237.14,237.18,236.99,237.03,49536.0,235.0399,235.0796,234.8913,234.9309,49536.0
2021-04-28 15:50:00,237.04,237.21,236.8,236.94,100755.0,234.9408,235.1093,234.703,234.8417,100755.0
2021-04-28 15:55:00,236.91,237.04,236.63,236.96,177394.0,234.812,234.9408,234.5345,234.8615,177394.0
2021-04-29 09:30:00,237.32,237.67,235.93,236.2,142021.0,235.2184,235.5653,233.8407,234.1083,142021.0
2021-04-29 09:35:00,236.11,236.68,235.83,236.41,57434.0,234.0191,234.584,233.7416,234.3164,57434.0
2021-04-29 09:40:00,236.41,236.74,236.27,236.44,32619.0,234.3164,234.6435,234.1777,234.3461,32619.0
2021-04-29 09:45:00,236.49,236.64,235.96,236.64,51582.0,234.3957,234.5444,233.8704,234.5444,51582.0
2021-04-29 09:50:00,236.61,236.61,235.45,235.61,61553.0,234.5146,234.5146,233.3649,233.5235,61553.0
2021-04-29 09:55:00,235.66,235.77,235.15,235.61,45185.0,233.5731,233.6821,233.0676,233.5235,45185.0
2021-04-29 10:00:00,235.51,235.54,235.0,235.13,51691.0,233.4244,233.4541,232.9189,233.0477,51691.0
2021-04-29 10:05:00,235.15,235.34,234.55,234.56,38013.0,233.0676,233.2559,232.4729,232.4828,38013.0
2021-04-29 10:10:00,234.58,234.74,233.7,233.82,121539.0,232.5026,232.6612,231.6304,231.7494,121539.0
2021-04-29 10:15:00,233.79,234.0,233.16,233.37,86569.0,231.7196,231.9278,231.0952,231.3033,86569.0
2021-04-29 10:20:00,233.32,234.14,233.32,234.02,53508.0,231.2538,232.0665,231.2538,231.9476,53508.0
2021-04-29 10:25:00,234.05,234.16,233.73,234.02,30239.0,231.9773,232.0863,231.6601,231.9476,30239.0
2021-04-29 10:30:00,233.92,234.02,233.5,233.5,29298.0,231.8485,231.9476,231.4322,231.4322,29298.0
2021-04-29 10:35:00,233.44,233.46,232.67,233.06,60524.0,231.3727,231.3925,230.6095,230.9961,60524.0
2021-04-29 10:40:00,233.07,233.8,233.07,233.8,35536.0,231.006,231.7295,231.006,231.7295,35536.0
2021-04-29 10:45:00,233.78,233.78,233.02,233.11,41748.0,231.7097,231.7097,230.9564,231.0456,41748.0
2021-04-29 10:50:00,233.14,233.55,233.12,233.44,30705.0,231.0754,231.4817,231.0555,231.3727,30705.0
2021-04-29 10:55:00,233.42,233.72,233.22,233.69,20556.0,231.3529,231.6502,231.1547,231.6205,20556.0
2021-04-29 11:00:00,233.68,233.79,233.54,233.56,16551.0,231.6106,231.7196,231.4718,231.4917,16551.0
2021-04-29 11:05:00,233.53,233.94,233.53,233.67,17316.0,231.4619,231.8683,231.4619,231.6007,17316.0
2021-04-29 11:10:00,233.73,233.85,233.56,233.78,14090.0,231.6601,231.7791,231.4917,231.7097,14090.0
2021-04-29 11:15:00,233.75,233.75,233.33,233.55,17774.0,231.68,231.68,231.2637,231.4817,17774.0
2021-04-29 11:20:00,233.54,233.63,233.43,233.44,37370.0,231.4718,231.561,231.3628,231.3727,37370.0
2021-04-29 11:25:00,233.46,233.53,233.18,233.32,30444.0,231.3925,231.4619,231.115,231.2538,30444.0
2021-04-29 11:30:00,233.33,233.35,233.03,233.05,20278.0,231.2637,231.2835,230.9663,230.9862,20278.0
2021-04-29 11:35:00,233.06,233.33,233.01,233.19,28750.0,230.9961,231.2637,230.9465,231.1249,28750.0
2021-04-29 11:40:00,233.18,233.34,233.14,233.15,14810.0,231.115,231.2736,231.0754,231.0853,14810.0
2021-04-29 11:45:00,233.16,233.51,233.1,233.41,10289.0,231.0952,231.4421,231.0357,231.343,10289.0
2021-04-29 11:50:00,233.38,233.39,233.02,233.03,27499.0,231.3132,231.3232,230.9564,230.9663,27499.0
2021-04-29 11:55:00,233.0,233.0,232.2,232.57,61157.0,230.9366,230.9366,230.1437,230.5104,61157.0
2021-04-29 12:00:00,232.52,232.94,232.38,232.72,87325.0,230.4609,230.8771,230.3221,230.6591,87325.0
2021-04-29 12:05:00,232.7,232.8,232.17,232.22,22439.0,230.6393,230.7384,230.114,230.1635,22439.0
2021-04-29 12:10:00,232.2,232.87,232.17,232.84,45607.0,230.1437,230.8078,230.114,230.778,45607.0
2021-04-29 12:15:00,232.8,233.04,232.64,233.04,20287.0,230.7384,230.9763,230.5798,230.9763,20287.0
2021-04-29 12:20:00,233.02,233.15,232.84,232.96,8017.0,230.9564,231.0853,230.778,230.897,8017.0
2021-04-29 12:25:00,233.04,233.35,232.89,233.35,21494.0,230.9763,231.2835,230.8276,231.2835,21494.0
2021-04-29 12:30:00,233.32,233.77,233.16,233.74,29228.0,231.2538,231.6998,231.0952,231.6701,29228.0
2021-04-29 12:35:00,233.69,234.1,233.69,233.86,13739.0,231.6205,232.0269,231.6205,231.789,13739.0
2021-04-29 12:40:00,233.9,234.11,233.82,234.07,11062.0,231.8286,232.0368,231.7494,231.9971,11062.0
2021-04-29 12:45:00,234.07,234.29,234.05,234.2,18206.0,231.9971,232.2152,231.9773,232.126,18206.0
2021-04-29 12:50:00,234.23,234.6,234.18,234.54,41271.0,232.1557,232.5224,232.1062,232.463,41271.0
2021-04-29 12:55:00,234.53,234.54,234.28,234.39,16320.0,232.4531,232.463,232.2053,232.3143,16320.0
2021-04-29 13:00:00,234.38,234.39,234.17,234.27,18323.0,232.3044,232.3143,232.0963,232.1954,18323.0
2021-04-29 13:05:00,234.31,234.49,234.28,234.4,8642.0,232.235,232.4134,232.2053,232.3242,8642.0
2021-04-29 13:10:00,234.42,234.68,234.41,234.67,10040.0,232.344,232.6017,232.3341,232.5918,10040.0
2021-04-29 13:15:00,234.7,234.9,234.69,234.9,13186.0,232.6216,232.8198,232.6116,232.8198,13186.0
2021-04-29 13:20:00,234.87,234.88,234.6,234.65,7753.0,232.7901,232.8,232.5224,232.572,7753.0
2021-04-29 13:25:00,234.63,234.9,234.44,234.85,43013.0,232.5522,232.8198,232.3639,232.7702,43013.0
2021-04-29 13:30:00,234.79,234.94,234.61,234.9,66054.0,232.7108,232.8594,232.5324,232.8198,66054.0
2021-04-29 13:35:00,234.93,235.01,234.59,234.62,12227.0,232.8495,232.9288,232.5125,232.5423,12227.0
2021-04-29 13:40:00,234.59,235.23,234.54,235.16,27122.0,232.5125,233.1469,232.463,233.0775,27122.0
2021-04-29 13:45:00,235.19,235.24,234.96,235.05,8230.0,233.1072,233.1568,232.8793,232.9685,8230.0
2021-04-29 13:50:00,235.12,235.23,234.99,234.99,9497.0,233.0378,233.1469,232.909,232.909,9497.0
2021-04-29 13:55:00,235.01,235.05,234.78,234.92,17562.0,232.9288,232.9685,232.7008,232.8396,17562.0
2021-04-29 14:00:00,234.89,235.01,234.62,234.65,13473.0,232.8099,232.9288,232.5423,232.572,13473.0
2021-04-29 14:05:00,234.65,234.91,234.58,234.64,19087.0,232.572,232.8297,232.5026,232.5621,19087.0
2021-04-29 14:10:00,234.59,235.02,234.55,234.75,15645.0,232.5125,232.9387,232.4729,232.6711,15645.0
2021-04-29 14:15:00,234.79,234.84,234.52,234.57,21152.0,232.7108,232.7603,232.4432,232.4927,21152.0
2021-04-29 14:20:00,234.54,234.65,234.39,234.45,17191.0,232.463,232.572,232.3143,232.3738,17191.0
2021-04-29 14:25:00,234.45,234.56,234.18,234.25,21675.0,232.3738,232.4828,232.1062,232.1755,21675.0
2021-04-29 14:30:00,234.27,234.56,234.27,234.36,16729.0,232.1954,232.4828,232.1954,232.2846,16729.0
2021-04-29 14:35:00,234.33,234.52,234.29,234.35,12084.0,232.2548,232.4432,232.2152,232.2747,12084.0
2021-04-29 14:40:00,234.35,234.79,234.27,234.73,16335.0,232.2747,232.7108,232.1954,232.6513,16335.0
2021-04-29 14:45:00,234.7,234.87,234.56,234.73,23507.0,232.6216,232.7901,232.4828,232.6513,23507.0
2021-04-29 14:50:00,234.72,235.02,234.72,235.02,14330.0,232.6414,232.9387,232.6414,232.9387,14330.0
2021-04-29 14:55:00,234.98,235.13,234.94,235.01,11632.0,232.8991,233.0477,232.8594,232.9288,11632.0
2021-04-29 15:00:00,235.0,235.2,235.0,235.14,20998.0,232.9189,233.1171,232.9189,233.0577,20998.0
2021-04-29 15:05:00,235.14,235.23,234.94,235.08,6181.0,233.0577,233.1469,232.8594,232.9982,6181.0
2021-04-29 15:10:00,235.08,235.15,234.77,234.96,17261.0,232.9982,233.0676,232.6909,232.8793,17261.0
2021-04-29 15:15:00,234.95,235.0,234.69,234.84,22378.0,232.8693,232.9189,232.6116,232.7603,22378.0
2021-04-29 15:20:00,234.84,234.93,234.43,234.43,17757.0,232.7603,232.8495,232.3539,232.3539,17757.0
2021-04-29 15:25:00,234.46,234.66,234.37,234.54,30157.0,232.3837,232.5819,232.2945,232.463,30157.0
2021-04-29 15:30:00,234.51,234.8,234.41,234.77,22535.0,232.4332,232.7207,232.3341,232.6909,22535.0
2021-04-29 15:35:00,234.74,234.75,234.49,234.64,21365.0,232.6612,232.6711,232.4134,232.5621,21365.0
2021-04-29 15:40:00,234.61,234.66,234.44,234.46,22375.0,232.5324,232.5819,232.3639,232.3837,22375.0
2021-04-29 15:45:00,234.46,234.63,234.31,234.39,54260.0,232.3837,232.5522,232.235,232.3143,54260.0
2021-04-29 15:50:00,234.38,234.38,234.05,234.15,84898.0,232.3044,232.3044,231.9773,232.0764,84898.0
2021-04-29 15:55:00,234.13,234.43,233.94,234.36,132573.0,232.0566,232.3539,231.8683,232.2846,132573.0
2021-04-30 09:30:00,232.8,233.02,232.34,232.77,91867.0,230.7384,230.9564,230.2825,230.7086,91867.0
2021-04-30 09:35:00,232.76,233.75,232.61,233.54,32670.0,230.6987,231.68,230.5501,231.4718,32670.0
2021-04-30 09:40:00,233.47,234.1,233.23,233.82,51176.0,231.4025,232.0269,231.1646,231.7494,51176.0
2021-04-30 09:45:00,233.88,233.9,233.46,233.64,34977.0,231.8088,231.8286,231.3925,231.5709,34977.0
2021-04-30 09:50:00,233.65,233.85,233.34,233.44,52105.0,231.5809,231.7791,231.2736,231.3727,52105.0
2021-04-30 09:55:00,233.48,233.79,233.29,233.79,48352.0,231.4124,231.7196,231.224,231.7196,48352.0
2021-04-30 10:00:00,233.77,234.04,233.5,233.59,59889.0,231.6998,231.9674,231.4322,231.5214,59889.0
2021-04-30 10:05:00,233.62,233.62,233.06,233.39,32089.0,231.5511,231.5511,230.9961,231.3232,32089.0
2021-04-30 10:10:00,233.4,233.74,233.09,233.11,34167.0,231.3331,231.6701,231.0258,231.0456,34167.0
2021-04-30 10:15:00,233.17,233.72,233.17,233.72,25582.0,231.1051,231.6502,231.1051,231.6502,25582.0
2021-04-30 10:20:00,233.72,234.25,233.64,234.23,17129.0,231.6502,232.1755,231.5709,232.1557,17129.0
2021-04-30 10:25:00,234.19,234.5,234.04,234.37,25001.0,232.1161,232.4233,231.9674,232.2945,25001.0
2021-04-30 10:30:00,234.36,234.48,233.96,233.96,31174.0,232.2846,232.4035,231.8881,231.8881,31174.0
2021-04-30 10:35:00,233.95,234.23,233.2,233.21,53610.0,231.8782,232.1557,231.1348,231.1448,53610.0
2021-04-30 10:40:00,233.15,233.34,232.95,233.25,20490.0,231.0853,231.2736,230.8871,231.1844,20490.0
2021-04-30 10:45:00,233.29,233.29,232.87,233.11,32917.0,231.224,231.224,230.8078,231.0456,32917.0
2021-04-30 10:50:00,233.06,233.07,232.34,232.44,55556.0,230.9961,231.006,230.2825,230.3816,55556.0
2021-04-30 10:55:00,232.46,232.61,232.12,232.25,81501.0,230.4014,230.5501,230.0644,230.1933,81501.0
2021-04-30 11:00:00,232.29,232.37,232.18,232.36,35004.0,230.2329,230.3122,230.1239,230.3023,35004.0
2021-04-30 11:05:00,232.34,232.38,231.56,231.56,45186.0,230.2825,230.3221,229.5094,229.5094,45186.0
2021-04-30 11:10:00,231.58,232.04,231.54,231.77,45123.0,229.5292,229.9851,229.4895,229.7175,45123.0
2021-04-30 11:15:00,231.77,231.77,230.92,231.12,64160.0,229.7175,229.7175,228.875,229.0733,64160.0
2021-04-30 11:20:00,231.12,231.36,230.91,231.0,42162.0,229.0733,229.3111,228.8651,228.9543,42162.0
2021-04-30 11:25:00,231.0,231.05,230.72,230.93,24746.0,228.9543,229.0039,228.6768,228.8849,24746.0
2021-04-30 11:30:00,230.92,231.47,230.83,231.47,21589.0,228.875,229.4202,228.7858,229.4202,21589.0
2021-04-30 11:35:00,231.49,231.74,231.4,231.62,29715.0,229.44,229.6878,229.3508,229.5688,29715.0
2021-04-30 11:40:00,231.63,231.81,231.29,231.29,26740.0,229.5787,229.7572,229.2418,229.2418,26740.0
2021-04-30 11:45:00,231.23,231.53,231.23,231.42,28036.0,229.1823,229.4796,229.1823,229.3706,28036.0
2021-04-30 11:50:00,231.4,231.87,231.18,231.87,48785.0,229.3508,229.8166,229.1327,229.8166,48785.0
2021-04-30 11:55:00,231.83,232.06,231.75,231.75,20303.0,229.777,230.0049,229.6977,229.6977,20303.0
2021-04-30 12:00:00,231.79,231.93,231.79,231.84,4076.0,229.7373,229.8761,229.7373,229.7869,4076.0
2021-04-30 12:05:00,231.86,232.12,231.82,232.0,9448.0,229.8067,230.0644,229.7671,229.9455,9448.0
2021-04-30 12:10:00,231.96,232.05,231.86,231.99,9136.0,229.9058,229.995,229.8067,229.9356,9136.0
2021-04-30 12:15:00,231.94,232.09,231.93,232.05,9373.0,229.886,230.0347,229.8761,229.995,9373.0
2021-04-30 12:20:00,232.09,232.26,231.91,231.99,12756.0,230.0347,230.2032,229.8563,229.9356,12756.0
2021-04-30 12:25:00,231.97,232.01,231.86,232.0,18233.0,229.9157,229.9554,229.8067,229.9455,18233.0
2021-04-30 12:30:00,232.04,232.06,231.38,231.47,15319.0,229.9851,230.0049,229.331,229.4202,15319.0
2021-04-30 12:35:00,231.42,231.46,231.0,231.16,17797.0,229.3706,229.4103,228.9543,229.1129,17797.0
2021-04-30 12:40:00,231.16,231.39,231.09,231.3,12594.0,229.1129,229.3409,229.0435,229.2517,12594.0
2021-04-30 12:45:00,231.33,231.42,231.03,231.17,21166.0,229.2814,229.3706,228.9841,229.1228,21166.0
2021-04-30 12:50:00,231.16,231.35,231.1,231.1,14578.0,229.1129,229.3012,229.0534,229.0534,14578.0
2021-04-30 12:55:00,231.08,231.44,230.98,231.44,15326.0,229.0336,229.3904,228.9345,229.3904,15326.0
2021-04-30 13:00:00,231.49,231.73,231.39,231.55,10157.0,229.44,229.6779,229.3409,229.4995,10157.0
2021-04-30 13:05:00,231.61,231.86,231.55,231.82,11820.0,229.5589,229.8067,229.4995,229.7671,11820.0
2021-04-30 13:10:00,231.84,231.84,231.42,231.76,7656.0,229.7869,229.7869,229.3706,229.7076,7656.0
2021-04-30 13:15:00,231.74,231.8,231.53,231.59,4556.0,229.6878,229.7472,229.4796,229.5391,4556.0
2021-04-30 13:20:00,231.5,231.6,231.42,231.6,5826.0,229.4499,229.549,229.3706,229.549,5826.0
2021-04-30 13:25:00,231.54,231.72,231.5,231.69,7429.0,229.4895,229.6679,229.4499,229.6382,7429.0
2021-04-30 13:30:00,231.66,231.7,231.48,231.49,6877.0,229.6085,229.6481,229.4301,229.44,6877.0
2021-04-30 13:35:00,231.47,231.61,231.42,231.61,8950.0,229.4202,229.5589,229.3706,229.5589,8950.0
2021-04-30 13:40:00,231.54,231.59,231.11,231.13,16915.0,229.4895,229.5391,229.0633,229.0832,16915.0
2021-04-30 13:45:00,231.12,231.19,230.58,230.59,25890.0,229.0733,229.1426,228.538,228.548,25890.0
2021-04-30 13:50:00,230.59,230.82,230.36,230.5,31900.0,228.548,228.7759,228.32,228.4588,31900.0
2021-04-30 13:55:00,230.53,230.68,230.4,230.64,10997.0,228.4885,228.6372,228.3596,228.5975,10997.0
2021-04-30 14:00:00,230.65,230.92,230.35,230.37,23647.0,228.6074,228.875,228.3101,228.3299,23647.0
2021-04-30 14:05:00,230.37,230.65,230.37,230.64,13535.0,228.3299,228.6074,228.3299,228.5975,13535.0
2021-04-30 14:10:00,230.63,230.8,230.59,230.67,17299.0,228.5876,228.7561,228.548,228.6272,17299.0
2021-04-30 14:15:00,230.68,230.79,230.53,230.73,26796.0,228.6372,228.7462,228.4885,228.6867,26796.0
2021-04-30 14:20:00,230.76,230.81,230.6,230.73,23321.0,228.7164,228.766,228.5579,228.6867,23321.0
2021-04-30 14:25:00,230.76,230.91,230.57,230.85,23711.0,228.7164,228.8651,228.5281,228.8057,23711.0
2021-04-30 14:30:00,230.79,231.0,230.78,230.82,13044.0,228.7462,228.9543,228.7363,228.7759,13044.0
2021-04-30 14:35:00,230.8,230.9,230.68,230.68,13503.0,228.7561,228.8552,228.6372,228.6372,13503.0
2021-04-30 14:40:00,230.69,230.78,230.61,230.74,13550.0,228.6471,228.7363,228.5678,228.6966,13550.0
2021-04-30 14:45:00,230.77,230.8,230.41,230.48,24699.0,228.7264,228.7561,228.3695,228.4389,24699.0
2021-04-30 14:50:00,230.45,230.55,230.3,230.34,26788.0,228.4092,228.5083,228.2605,228.3002,26788.0
2021-04-30 14:55:00,230.38,230.53,230.16,230.19,30653.0,228.3398,228.4885,228.1218,228.1515,30653.0
2021-04-30 15:00:00,230.2,230.48,229.86,229.88,50022.0,228.1614,228.4389,227.8244,227.8442,50022.0
2021-04-30 15:05:00,229.88,230.02,229.72,229.77,56752.0,227.8442,227.983,227.6857,227.7352,56752.0
2021-04-30 15:10:00,229.73,230.15,229.72,229.92,32585.0,227.6956,228.1119,227.6857,227.8839,32585.0
2021-04-30 15:15:00,229.85,229.93,229.7,229.76,35359.0,227.8145,227.8938,227.6658,227.7253,35359.0
2021-04-30 15:20:00,229.77,230.23,229.64,230.17,33398.0,227.7352,228.1911,227.6064,228.1317,33398.0
2021-04-30 15:25:00,230.2,230.33,230.05,230.1,22694.0,228.1614,228.2903,228.0127,228.0623,22694.0
2021-04-30 15:30:00,230.11,230.17,229.84,229.98,46229.0,228.0722,228.1317,227.8046,227.9434,46229.0
2021-04-30 15:35:00,229.97,230.28,229.94,230.02,57357.0,227.9334,228.2407,227.9037,227.983,57357.0
2021-04-30 15:40:00,230.02,230.04,229.65,229.71,53023.0,227.983,228.0028,227.6163,227.6757,53023.0
2021-04-30 15:45:00,229.7,230.12,229.52,230.12,61819.0,227.6658,228.0821,227.4874,228.0821,61819.0
2021-04-30 15:50:00,230.07,230.27,229.91,230.01,118981.0,228.0326,228.2308,227.874,227.9731,118981.0
2021-04-30 15:55:00,230.03,230.38,229.95,230.31,259845.0,227.9929,228.3398,227.9136,228.2704,259845.0
2021-05-03 09:30:00,230.77,231.46,230.15,230.15,121836.0,228.7264,229.4103,228.1119,228.1119,121836.0
2021-05-03 09:35:00,230.02,230.31,228.73,228.76,57710.0,227.983,228.2704,226.7044,226.7342,57710.0
2021-05-03 09:40:00,228.75,228.98,228.31,228.34,47055.0,226.7242,226.9522,226.2881,226.3179,47055.0
2021-05-03 09:45:00,228.31,228.35,227.88,228.14,50066.0,226.2881,226.3278,225.862,226.1197,50066.0
2021-05-03 09:50:00,228.15,228.2,227.49,227.95,56488.0,226.1296,226.1791,225.4754,225.9313,56488.0
2021-05-03 09:55:00,227.92,227.98,227.0,227.28,62836.0,225.9016,225.9611,224.9897,225.2673,62836.0
2021-05-03 10:00:00,227.25,228.2,227.13,228.19,52450.0,225.2375,226.1791,225.1186,226.1692,52450.0
2021-05-03 10:05:00,228.19,228.89,228.08,228.79,40563.0,226.1692,226.863,226.0602,226.7639,40563.0
2021-05-03 10:10:00,228.81,228.95,228.69,228.84,36921.0,226.7837,226.9225,226.6648,226.8135,36921.0
2021-05-03 10:15:00,228.84,229.18,228.79,229.13,62979.0,226.8135,227.1504,226.7639,227.1009,62979.0
2021-05-03 10:20:00,229.16,229.22,228.5,228.5,38799.0,227.1306,227.1901,226.4765,226.4765,38799.0
2021-05-03 10:25:00,228.51,228.51,228.01,228.11,43298.0,226.4864,226.4864,225.9908,226.0899,43298.0
2021-05-03 10:30:00,228.12,228.39,228.02,228.23,32182.0,226.0998,226.3674,226.0007,226.2089,32182.0
2021-05-03 10:35:00,228.26,228.59,227.84,227.95,33404.0,226.2386,226.5657,225.8223,225.9313,33404.0
2021-05-03 10:40:00,227.96,227.96,227.48,227.49,23603.0,225.9412,225.9412,225.4655,225.4754,23603.0
2021-05-03 10:45:00,227.48,227.7,227.42,227.44,22969.0,225.4655,225.6835,225.406,225.4259,22969.0
2021-05-03 10:50:00,227.41,227.48,226.68,226.88,44459.0,225.3961,225.4655,224.6726,224.8708,44459.0
2021-05-03 10:55:00,226.86,227.07,226.76,226.8,25628.0,224.851,225.0591,224.7519,224.7915,25628.0
2021-05-03 11:00:00,226.78,226.98,226.58,226.86,29804.0,224.7717,224.9699,224.5735,224.851,29804.0
2021-05-03 11:05:00,226.87,227.18,226.76,226.98,27016.0,224.8609,225.1682,224.7519,224.9699,27016.0
2021-05-03 11:10:00,226.97,226.98,225.78,225.86,64663.0,224.96,224.9699,223.7806,223.8598,64663.0
2021-05-03 11:15:00,225.86,226.18,225.8,226.07,20896.0,223.8598,224.177,223.8004,224.068,20896.0
2021-05-03 11:20:00,226.04,226.31,225.79,225.8,27438.0,224.0382,224.3059,223.7905,223.8004,27438.0
2021-05-03 11:25:00,225.79,225.8,225.01,225.24,86687.0,223.7905,223.8004,223.0174,223.2453,86687.0
2021-05-03 11:30:00,225.23,226.07,225.23,226.07,34855.0,223.2354,224.068,223.2354,224.068,34855.0
2021-05-03 11:35:00,226.09,226.16,225.89,225.97,14945.0,224.0878,224.1572,223.8896,223.9689,14945.0
2021-05-03 11:40:00,225.94,226.24,225.9,226.24,18496.0,223.9391,224.2365,223.8995,224.2365,18496.0
2021-05-03 11:45:00,226.2,226.31,226.0,226.02,25980.0,224.1968,224.3059,223.9986,224.0184,25980.0
2021-05-03 11:50:00,226.01,226.05,225.68,225.87,13835.0,224.0085,224.0482,223.6814,223.8698,13835.0
2021-05-03 11:55:00,225.89,226.04,225.85,225.97,24054.0,223.8896,224.0382,223.8499,223.9689,24054.0
2021-05-03 12:00:00,225.93,226.03,225.77,226.0,20093.0,223.9292,224.0283,223.7706,223.9986,20093.0
2021-05-03 12:05:00,225.93,226.04,225.84,225.84,20007.0,223.9292,224.0382,223.84,223.84,20007.0
2021-05-03 12:10:00,225.82,225.83,225.4,225.48,30271.0,223.8202,223.8301,223.4039,223.4832,30271.0
2021-05-03 12:15:00,225.48,225.52,225.37,225.39,23226.0,223.4832,223.5229,223.3742,223.394,23226.0
2021-05-03 12:20:00,225.35,225.48,224.95,225.03,72968.0,223.3544,223.4832,222.9579,223.0372,72968.0
2021-05-03 12:25:00,225.05,225.26,225.0,225.11,30471.0,223.057,223.2652,223.0075,223.1165,30471.0
2021-05-03 12:30:00,225.06,225.16,224.84,225.12,23301.0,223.0669,223.166,222.8489,223.1264,23301.0
2021-05-03 12:35:00,225.1,225.19,224.9,225.03,14014.0,223.1066,223.1958,222.9083,223.0372,14014.0
2021-05-03 12:40:00,225.03,225.15,224.71,224.71,29577.0,223.0372,223.1561,222.72,222.72,29577.0
2021-05-03 12:45:00,224.71,224.89,224.31,224.33,27657.0,222.72,222.8984,222.3236,222.3434,27657.0
2021-05-03 12:50:00,224.34,224.51,224.21,224.24,37059.0,222.3533,222.5218,222.2245,222.2542,37059.0
2021-05-03 12:55:00,224.22,224.39,224.18,224.21,26134.0,222.2344,222.4029,222.1947,222.2245,26134.0
2021-05-03 13:00:00,224.23,224.74,224.23,224.64,24490.0,222.2443,222.7498,222.2443,222.6506,24490.0
2021-05-03 13:05:00,224.64,224.75,224.47,224.5,29581.0,222.6506,222.7597,222.4822,222.5119,29581.0
2021-05-03 13:10:00,224.47,224.53,224.34,224.49,14515.0,222.4822,222.5416,222.3533,222.502,14515.0
2021-05-03 13:15:00,224.49,224.58,224.31,224.34,36035.0,222.502,222.5912,222.3236,222.3533,36035.0
2021-05-03 13:20:00,224.33,224.49,224.27,224.29,18403.0,222.3434,222.502,222.2839,222.3037,18403.0
2021-05-03 13:25:00,224.27,224.27,223.91,223.91,49504.0,222.2839,222.2839,221.9271,221.9271,49504.0
2021-05-03 13:30:00,223.88,224.06,223.76,224.01,50833.0,221.8974,222.0758,221.7784,222.0262,50833.0
2021-05-03 13:35:00,224.04,224.31,223.96,224.12,28134.0,222.056,222.3236,221.9767,222.1353,28134.0
2021-05-03 13:40:00,224.13,224.38,224.13,224.34,32737.0,222.1452,222.3929,222.1452,222.3533,32737.0
2021-05-03 13:45:00,224.36,224.51,224.19,224.34,23891.0,222.3731,222.5218,222.2046,222.3533,23891.0
2021-05-03 13:50:00,224.34,224.36,223.79,223.84,27675.0,222.3533,222.3731,221.8082,221.8577,27675.0
2021-05-03 13:55:00,223.84,223.88,223.67,223.76,36740.0,221.8577,221.8974,221.6892,221.7784,36740.0
2021-05-03 14:00:00,223.76,224.0,223.71,223.84,39540.0,221.7784,222.0163,221.7289,221.8577,39540.0
2021-05-03 14:05:00,223.85,224.05,223.79,223.95,40995.0,221.8676,222.0659,221.8082,221.9668,40995.0
2021-05-03 14:10:00,223.94,224.2,223.92,224.2,22649.0,221.9568,222.2145,221.937,222.2145,22649.0
2021-05-03 14:15:00,224.17,224.25,223.95,224.03,16404.0,222.1848,222.2641,221.9668,222.046,16404.0
2021-05-03 14:20:00,224.03,224.08,223.82,223.87,34758.0,222.046,222.0956,221.8379,221.8875,34758.0
2021-05-03 14:25:00,223.88,224.15,223.85,224.09,22608.0,221.8974,222.165,221.8676,222.1055,22608.0
2021-05-03 14:30:00,224.1,224.27,224.1,224.22,22344.0,222.1154,222.2839,222.1154,222.2344,22344.0
2021-05-03 14:35:00,224.23,224.28,223.9,223.92,21435.0,222.2443,222.2938,221.9172,221.937,21435.0
2021-05-03 14:40:00,223.93,223.96,223.7,223.73,21019.0,221.9469,221.9767,221.719,221.7487,21019.0
2021-05-03 14:45:00,223.74,223.99,223.74,223.79,19321.0,221.7586,222.0064,221.7586,221.8082,19321.0
2021-05-03 14:50:00,223.8,223.89,223.62,223.84,18991.0,221.8181,221.9073,221.6397,221.8577,18991.0
2021-05-03 14:55:00,223.83,224.0,223.66,223.95,71643.0,221.8478,222.0163,221.6793,221.9668,71643.0
2021-05-03 15:00:00,223.96,224.04,223.82,223.95,36312.0,221.9767,222.056,221.8379,221.9668,36312.0
2021-05-03 15:05:00,223.95,224.06,223.75,223.87,35203.0,221.9668,222.0758,221.7685,221.8875,35203.0
2021-05-03 15:10:00,223.91,224.06,223.61,223.62,45577.0,221.9271,222.0758,221.6298,221.6397,45577.0
2021-05-03 15:15:00,223.62,223.66,223.36,223.5,62261.0,221.6397,221.6793,221.382,221.5207,62261.0
2021-05-03 15:20:00,223.5,223.59,223.43,223.49,42659.0,221.5207,221.6099,221.4514,221.5108,42659.0
2021-05-03 15:25:00,223.51,223.58,223.23,223.35,48198.0,221.5307,221.6,221.2531,221.3721,48198.0
2021-05-03 15:30:00,223.33,223.51,223.07,223.25,82624.0,221.3522,221.5307,221.0945,221.273,82624.0
2021-05-03 15:35:00,223.24,223.33,223.18,223.22,71173.0,221.263,221.3522,221.2036,221.2432,71173.0
2021-05-03 15:40:00,223.23,223.69,223.11,223.69,158746.0,221.2531,221.7091,221.1342,221.7091,158746.0
2021-05-03 15:45:00,223.69,224.19,223.56,223.56,199505.0,221.7091,222.2046,221.5802,221.5802,199505.0
2021-05-03 15:50:00,223.63,224.06,223.59,224.0,108721.0,221.6496,222.0758,221.6099,222.0163,108721.0
2021-05-03 15:55:00,224.0,224.0,223.35,223.81,224629.0,222.0163,222.0163,221.3721,221.828,224629.0
2021-05-04 09:30:00,221.67,222.0,220.2,220.42,215640.0,219.7069,220.034,218.25,218.468,215640.0
2021-05-04 09:35:00,220.52,221.5,220.25,221.12,91416.0,218.5671,219.5385,218.2995,219.1618,91416.0
2021-05-04 09:40:00,221.12,221.13,220.35,220.37,60209.0,219.1618,219.1717,218.3986,218.4185,60209.0
2021-05-04 09:45:00,220.31,220.33,219.39,219.59,136984.0,218.359,218.3788,217.4471,217.6454,136984.0
2021-05-04 09:50:00,219.61,219.72,218.65,219.11,93901.0,217.6652,217.7742,216.7137,217.1696,93901.0
2021-05-04 09:55:00,219.15,219.15,218.2,218.36,79407.0,217.2093,217.2093,216.2677,216.4263,79407.0
2021-05-04 10:00:00,218.34,218.36,217.79,217.94,78365.0,216.4064,216.4263,215.8613,216.01,78365.0
2021-05-04 10:05:00,217.96,218.86,217.9,218.69,54961.0,216.0298,216.9218,215.9703,216.7533,54961.0
2021-05-04 10:10:00,218.64,218.64,217.81,218.22,146414.0,216.7038,216.7038,215.8811,216.2875,146414.0
2021-05-04 10:15:00,218.2,218.29,217.76,218.13,47692.0,216.2677,216.3569,215.8316,216.1983,47692.0
2021-05-04 10:20:00,218.1,218.11,217.54,217.56,52768.0,216.1686,216.1785,215.6135,215.6333,52768.0
2021-05-04 10:25:00,217.53,218.06,217.45,217.59,42707.0,215.6036,216.1289,215.5243,215.6631,42707.0
2021-05-04 10:30:00,217.6,217.6,217.16,217.23,67560.0,215.673,215.673,215.2369,215.3063,67560.0
2021-05-04 10:35:00,217.27,217.58,217.1,217.54,45715.0,215.3459,215.6532,215.1774,215.6135,45715.0
2021-05-04 10:40:00,217.64,218.28,217.64,217.87,35806.0,215.7126,216.347,215.7126,215.9406,35806.0
2021-05-04 10:45:00,217.86,218.02,217.25,217.38,24331.0,215.9307,216.0893,215.3261,215.4549,24331.0
2021-05-04 10:50:00,217.38,217.48,216.85,217.0,36267.0,215.4549,215.5541,214.9296,215.0783,36267.0
2021-05-04 10:55:00,216.95,217.1,216.55,216.75,53849.0,215.0287,215.1774,214.6323,214.8305,53849.0
2021-05-04 11:00:00,216.76,217.09,216.58,216.83,40714.0,214.8404,215.1675,214.662,214.9098,40714.0
2021-05-04 11:05:00,216.89,216.89,216.61,216.7,40860.0,214.9693,214.9693,214.6918,214.781,40860.0
2021-05-04 11:10:00,216.65,216.67,216.13,216.15,51484.0,214.7314,214.7512,214.216,214.2358,51484.0
2021-05-04 11:15:00,216.12,216.2,215.78,215.94,56462.0,214.2061,214.2854,213.8691,214.0277,56462.0
2021-05-04 11:20:00,215.92,215.92,215.38,215.41,147829.0,214.0079,214.0079,213.4727,213.5024,147829.0
2021-05-04 11:25:00,215.4,215.91,215.19,215.77,100148.0,213.4925,213.998,213.2843,213.8592,100148.0
2021-05-04 11:30:00,215.74,216.02,215.58,215.73,79016.0,213.8295,214.107,213.6709,213.8196,79016.0
2021-05-04 11:35:00,215.7,216.01,215.39,215.42,60532.0,213.7898,214.0971,213.4826,213.5123,60532.0
2021-05-04 11:40:00,215.38,215.43,214.88,215.02,91477.0,213.4727,213.5222,212.9771,213.1158,91477.0
2021-05-04 11:45:00,215.02,215.07,214.75,214.98,39427.0,213.1158,213.1654,212.8482,213.0762,39427.0
2021-05-04 11:50:00,214.91,214.92,214.41,214.56,54087.0,213.0068,213.0167,212.5112,212.6599,54087.0
2021-05-04 11:55:00,214.51,215.24,214.36,215.16,117452.0,212.6104,213.3339,212.4617,213.2546,117452.0
2021-05-04 12:00:00,215.17,215.86,215.13,215.82,53940.0,213.2645,213.9484,213.2249,213.9088,53940.0
2021-05-04 12:05:00,215.78,216.24,215.65,216.23,27931.0,213.8691,214.325,213.7403,214.3151,27931.0
2021-05-04 12:10:00,216.21,217.0,216.21,216.94,53991.0,214.2953,215.0783,214.2953,215.0188,53991.0
2021-05-04 12:15:00,216.92,216.92,216.45,216.51,43905.0,214.999,214.999,214.5332,214.5926,43905.0
2021-05-04 12:20:00,216.6,216.65,216.1,216.24,30402.0,214.6818,214.7314,214.1863,214.325,30402.0
2021-05-04 12:25:00,216.22,216.5,216.17,216.47,27676.0,214.3052,214.5827,214.2557,214.553,27676.0
2021-05-04 12:30:00,216.53,216.69,216.24,216.35,41875.0,214.6125,214.771,214.325,214.4341,41875.0
2021-05-04 12:35:00,216.34,216.45,216.03,216.22,41177.0,214.4241,214.5332,214.1169,214.3052,41177.0
2021-05-04 12:40:00,216.21,216.38,215.94,216.01,28205.0,214.2953,214.4638,214.0277,214.0971,28205.0
2021-05-04 12:45:00,216.0,216.24,215.77,216.24,30313.0,214.0872,214.325,213.8592,214.325,30313.0
2021-05-04 12:50:00,216.23,216.99,216.21,216.82,34465.0,214.3151,215.0684,214.2953,214.8999,34465.0
2021-05-04 12:55:00,216.78,216.91,216.65,216.69,30994.0,214.8603,214.9891,214.7314,214.771,30994.0
2021-05-04 13:00:00,216.65,217.44,216.54,217.4,47290.0,214.7314,215.5144,214.6224,215.4748,47290.0
2021-05-04 13:05:00,217.38,217.5,217.11,217.4,38827.0,215.4549,215.5739,215.1873,215.4748,38827.0
2021-05-04 13:10:00,217.42,217.42,217.05,217.39,31491.0,215.4946,215.4946,215.1279,215.4649,31491.0
2021-05-04 13:15:00,217.39,217.45,216.88,216.93,24028.0,215.4649,215.5243,214.9594,215.0089,24028.0
2021-05-04 13:20:00,216.96,217.24,216.85,217.1,18268.0,215.0387,215.3162,214.9296,215.1774,18268.0
2021-05-04 13:25:00,217.11,217.43,217.05,217.41,24066.0,215.1873,215.5045,215.1279,215.4847,24066.0
2021-05-04 13:30:00,217.42,217.62,217.25,217.49,31211.0,215.4946,215.6928,215.3261,215.564,31211.0
2021-05-04 13:35:00,217.47,217.57,217.31,217.57,17884.0,215.5441,215.6433,215.3856,215.6433,17884.0
2021-05-04 13:40:00,217.57,217.57,217.01,217.01,21346.0,215.6433,215.6433,215.0882,215.0882,21346.0
2021-05-04 13:45:00,217.0,217.15,216.8,216.98,19868.0,215.0783,215.227,214.8801,215.0585,19868.0
2021-05-04 13:50:00,216.98,217.0,216.7,216.7,15429.0,215.0585,215.0783,214.781,214.781,15429.0
2021-05-04 13:55:00,216.72,216.79,216.6,216.7,16659.0,214.8008,214.8702,214.6818,214.781,16659.0
2021-05-04 14:00:00,216.65,216.65,216.43,216.57,26728.0,214.7314,214.7314,214.5134,214.6521,26728.0
2021-05-04 14:05:00,216.59,216.77,216.51,216.61,18259.0,214.6719,214.8503,214.5926,214.6918,18259.0
2021-05-04 14:10:00,216.58,216.81,216.23,216.79,26645.0,214.662,214.89,214.3151,214.8702,26645.0
2021-05-04 14:15:00,216.77,216.81,216.42,216.66,25535.0,214.8503,214.89,214.5034,214.7413,25535.0
2021-05-04 14:20:00,216.67,216.88,216.54,216.56,25815.0,214.7512,214.9594,214.6224,214.6422,25815.0
2021-05-04 14:25:00,216.53,216.54,216.07,216.28,32464.0,214.6125,214.6224,214.1565,214.3647,32464.0
2021-05-04 14:30:00,216.31,216.54,216.27,216.44,16889.0,214.3944,214.6224,214.3548,214.5233,16889.0
2021-05-04 14:35:00,216.39,216.5,216.24,216.39,12313.0,214.4737,214.5827,214.325,214.4737,12313.0
2021-05-04 14:40:00,216.43,216.62,216.31,216.52,17456.0,214.5134,214.7017,214.3944,214.6026,17456.0
2021-05-04 14:45:00,216.55,216.75,216.54,216.69,24286.0,214.6323,214.8305,214.6224,214.771,24286.0
2021-05-04 14:50:00,216.71,216.77,216.49,216.52,15690.0,214.7909,214.8503,214.5728,214.6026,15690.0
2021-05-04 14:55:00,216.49,216.58,216.13,216.19,39636.0,214.5728,214.662,214.216,214.2755,39636.0
2021-05-04 15:00:00,216.16,216.29,215.9,216.12,55717.0,214.2457,214.3746,213.988,214.2061,55717.0
2021-05-04 15:05:00,216.11,216.37,216.09,216.32,35554.0,214.1962,214.4539,214.1764,214.4043,35554.0
2021-05-04 15:10:00,216.36,216.62,216.35,216.44,61755.0,214.444,214.7017,214.4341,214.5233,61755.0
2021-05-04 15:15:00,216.42,216.69,216.39,216.67,30481.0,214.5034,214.771,214.4737,214.7512,30481.0
2021-05-04 15:20:00,216.61,216.7,216.46,216.49,23543.0,214.6918,214.781,214.5431,214.5728,23543.0
2021-05-04 15:25:00,216.44,216.51,216.3,216.47,30502.0,214.5233,214.5926,214.3845,214.553,30502.0
2021-05-04 15:30:00,216.46,216.85,216.39,216.84,44087.0,214.5431,214.9296,214.4737,214.9197,44087.0
2021-05-04 15:35:00,216.82,217.11,216.73,217.09,47678.0,214.8999,215.1873,214.8107,215.1675,47678.0
2021-05-04 15:40:00,217.1,217.11,216.78,216.83,50055.0,215.1774,215.1873,214.8603,214.9098,50055.0
2021-05-04 15:45:00,216.84,216.92,216.61,216.91,68725.0,214.9197,214.999,214.6918,214.9891,68725.0
2021-05-04 15:50:00,216.95,217.12,216.72,216.72,127345.0,215.0287,215.1972,214.8008,214.8008,127345.0
2021-05-04 15:55:00,216.73,217.34,216.66,217.33,219808.0,214.8107,215.4153,214.7413,215.4054,219808.0
2021-05-05 09:30:00,218.82,219.57,218.23,219.28,130875.0,216.8822,217.6255,216.2974,217.3381,130875.0
2021-05-05 09:35:00,219.22,219.27,217.88,217.88,51049.0,217.2786,217.3282,215.9505,215.9505,51049.0
2021-05-05 09:40:00,217.95,218.15,217.33,218.01,63599.0,216.0199,216.2181,215.4054,216.0794,63599.0
2021-05-05 09:45:00,217.95,218.17,217.2,217.23,58877.0,216.0199,216.2379,215.2765,215.3063,58877.0
2021-05-05 09:50:00,217.21,217.67,217.07,217.28,57432.0,215.2864,215.7424,215.1477,215.3558,57432.0
2021-05-05 09:55:00,217.25,217.38,216.77,217.14,50130.0,215.3261,215.4549,214.8503,215.2171,50130.0
2021-05-05 10:00:00,217.18,217.25,216.29,216.43,40032.0,215.2567,215.3261,214.3746,214.5134,40032.0
2021-05-05 10:05:00,216.49,216.79,216.47,216.57,28309.0,214.5728,214.8702,214.553,214.6521,28309.0
2021-05-05 10:10:00,216.52,216.6,216.24,216.29,61061.0,214.6026,214.6818,214.325,214.3746,61061.0
2021-05-05 10:15:00,216.34,216.97,216.22,216.89,61674.0,214.4241,215.0486,214.3052,214.9693,61674.0
2021-05-05 10:20:00,216.86,217.73,216.75,217.33,68773.0,214.9395,215.8018,214.8305,215.4054,68773.0
2021-05-05 10:25:00,217.33,217.8,217.31,217.57,21219.0,215.4054,215.8712,215.3856,215.6433,21219.0
2021-05-05 10:30:00,217.53,218.11,217.5,218.04,25618.0,215.6036,216.1785,215.5739,216.1091,25618.0
2021-05-05 10:35:00,217.97,217.99,217.47,217.68,24503.0,216.0397,216.0595,215.5441,215.7523,24503.0
2021-05-05 10:40:00,217.66,218.31,217.64,218.23,54264.0,215.7325,216.3767,215.7126,216.2974,54264.0
2021-05-05 10:45:00,218.25,218.55,218.23,218.44,27487.0,216.3172,216.6146,216.2974,216.5056,27487.0
2021-05-05 10:50:00,218.48,218.88,218.48,218.68,17050.0,216.5452,216.9417,216.5452,216.7434,17050.0
2021-05-05 10:55:00,218.72,218.75,218.48,218.64,16782.0,216.7831,216.8128,216.5452,216.7038,16782.0
2021-05-05 11:00:00,218.62,218.82,218.2,218.69,16375.0,216.684,216.8822,216.2677,216.7533,16375.0
2021-05-05 11:05:00,218.76,218.89,218.4,218.48,13165.0,216.8227,216.9516,216.4659,216.5452,13165.0
2021-05-05 11:10:00,218.5,218.51,218.3,218.37,12252.0,216.565,216.5749,216.3668,216.4362,12252.0
2021-05-05 11:15:00,218.37,218.54,218.34,218.51,15373.0,216.4362,216.6047,216.4064,216.5749,15373.0
2021-05-05 11:20:00,218.52,218.67,218.41,218.45,15493.0,216.5848,216.7335,216.4758,216.5155,15493.0
2021-05-05 11:25:00,218.46,218.47,218.23,218.3,9126.0,216.5254,216.5353,216.2974,216.3668,9126.0
2021-05-05 11:30:00,218.48,218.92,218.31,218.89,12959.0,216.5452,216.9813,216.3767,216.9516,12959.0
2021-05-05 11:35:00,218.93,218.93,218.58,218.6,11230.0,216.9912,216.9912,216.6443,216.6641,11230.0
2021-05-05 11:40:00,218.57,218.58,218.31,218.52,15743.0,216.6344,216.6443,216.3767,216.5848,15743.0
2021-05-05 11:45:00,218.55,218.59,218.38,218.57,11222.0,216.6146,216.6542,216.4461,216.6344,11222.0
2021-05-05 11:50:00,218.57,218.79,218.55,218.72,10640.0,216.6344,216.8525,216.6146,216.7831,10640.0
2021-05-05 11:55:00,218.72,218.74,218.47,218.58,16201.0,216.7831,216.8029,216.5353,216.6443,16201.0
2021-05-05 12:00:00,218.59,218.78,218.52,218.68,10795.0,216.6542,216.8425,216.5848,216.7434,10795.0
2021-05-05 12:05:00,218.67,218.71,218.52,218.53,5306.0,216.7335,216.7732,216.5848,216.5948,5306.0
2021-05-05 12:10:00,218.53,218.58,218.31,218.34,21430.0,216.5948,216.6443,216.3767,216.4064,21430.0
2021-05-05 12:15:00,218.32,218.41,218.09,218.35,13367.0,216.3866,216.4758,216.1587,216.4163,13367.0
2021-05-05 12:20:00,218.35,218.54,218.09,218.09,22587.0,216.4163,216.6047,216.1587,216.1587,22587.0
2021-05-05 12:25:00,218.11,218.19,218.0,218.13,18690.0,216.1785,216.2578,216.0694,216.1983,18690.0
2021-05-05 12:30:00,218.13,218.23,217.81,217.84,13307.0,216.1983,216.2974,215.8811,215.9109,13307.0
2021-05-05 12:35:00,217.87,217.93,217.61,217.73,12755.0,215.9406,216.0001,215.6829,215.8018,12755.0
2021-05-05 12:40:00,217.68,217.69,217.46,217.54,13769.0,215.7523,215.7622,215.5342,215.6135,13769.0
2021-05-05 12:45:00,217.6,217.65,217.35,217.52,33851.0,215.673,215.7225,215.4252,215.5937,33851.0
2021-05-05 12:50:00,217.49,217.69,217.48,217.53,12108.0,215.564,215.7622,215.5541,215.6036,12108.0
2021-05-05 12:55:00,217.54,217.67,217.12,217.17,20768.0,215.6135,215.7424,215.1972,215.2468,20768.0
2021-05-05 13:00:00,217.14,217.22,216.92,216.93,17265.0,215.2171,215.2964,214.999,215.0089,17265.0
2021-05-05 13:05:00,216.93,217.08,216.8,217.05,13500.0,215.0089,215.1576,214.8801,215.1279,13500.0
2021-05-05 13:10:00,217.04,217.08,216.81,216.83,25048.0,215.1179,215.1576,214.89,214.9098,25048.0
2021-05-05 13:15:00,216.81,216.87,216.66,216.82,14632.0,214.89,214.9495,214.7413,214.8999,14632.0
2021-05-05 13:20:00,216.82,216.94,216.8,216.91,10944.0,214.8999,215.0188,214.8801,214.9891,10944.0
2021-05-05 13:25:00,216.92,217.31,216.91,217.3,11758.0,214.999,215.3856,214.9891,215.3756,11758.0
2021-05-05 13:30:00,217.28,217.33,217.15,217.27,13505.0,215.3558,215.4054,215.227,215.3459,13505.0
2021-05-05 13:35:00,217.25,217.29,217.1,217.19,12597.0,215.3261,215.3657,215.1774,215.2666,12597.0
2021-05-05 13:40:00,217.23,217.52,217.21,217.51,13428.0,215.3063,215.5937,215.2864,215.5838,13428.0
2021-05-05 13:45:00,217.52,217.53,217.26,217.5,12125.0,215.5937,215.6036,215.336,215.5739,12125.0
2021-05-05 13:50:00,217.49,217.59,217.43,217.53,10825.0,215.564,215.6631,215.5045,215.6036,10825.0
2021-05-05 13:55:00,217.52,217.52,217.09,217.2,16550.0,215.5937,215.5937,215.1675,215.2765,16550.0
2021-05-05 14:00:00,217.2,217.33,216.77,216.77,33021.0,215.2765,215.4054,214.8503,214.8503,33021.0
2021-05-05 14:05:00,216.77,216.95,216.57,216.7,18418.0,214.8503,215.0287,214.6521,214.781,18418.0
2021-05-05 14:10:00,216.66,216.96,216.62,216.95,13380.0,214.7413,215.0387,214.7017,215.0287,13380.0
2021-05-05 14:15:00,216.93,217.03,216.73,216.73,16692.0,215.0089,215.108,214.8107,214.8107,16692.0
2021-05-05 14:20:00,216.72,216.78,216.45,216.51,14334.0,214.8008,214.8603,214.5332,214.5926,14334.0
2021-05-05 14:25:00,216.5,216.66,216.26,216.6,21943.0,214.5827,214.7413,214.3449,214.6818,21943.0
2021-05-05 14:30:00,216.6,216.69,216.46,216.67,18836.0,214.6818,214.771,214.5431,214.7512,18836.0
2021-05-05 14:35:00,216.59,216.6,216.35,216.42,26835.0,214.6719,214.6818,214.4341,214.5034,26835.0
2021-05-05 14:40:00,216.45,216.57,216.4,216.48,14804.0,214.5332,214.6521,214.4836,214.5629,14804.0
2021-05-05 14:45:00,216.49,216.6,216.36,216.49,27563.0,214.5728,214.6818,214.444,214.5728,27563.0
2021-05-05 14:50:00,216.5,216.54,216.12,216.17,28809.0,214.5827,214.6224,214.2061,214.2557,28809.0
2021-05-05 14:55:00,216.19,216.39,216.02,216.16,24757.0,214.2755,214.4737,214.107,214.2457,24757.0
2021-05-05 15:00:00,216.16,216.21,215.67,215.85,43850.0,214.2457,214.2953,213.7601,213.9385,43850.0
2021-05-05 15:05:00,215.76,215.97,215.55,215.55,38895.0,213.8493,214.0574,213.6411,213.6411,38895.0
2021-05-05 15:10:00,215.56,215.72,215.48,215.67,30170.0,213.6511,213.8096,213.5718,213.7601,30170.0
2021-05-05 15:15:00,215.64,215.7,215.33,215.43,39766.0,213.7303,213.7898,213.4231,213.5222,39766.0
2021-05-05 15:20:00,215.42,215.49,215.14,215.22,44167.0,213.5123,213.5817,213.2348,213.3141,44167.0
2021-05-05 15:25:00,215.22,215.44,214.84,215.28,49192.0,213.3141,213.5321,212.9374,213.3735,49192.0
2021-05-05 15:30:00,215.23,215.73,215.17,215.71,37969.0,213.324,213.8196,213.2645,213.7997,37969.0
2021-05-05 15:35:00,215.7,216.03,215.57,216.0,32101.0,213.7898,214.1169,213.661,214.0872,32101.0
2021-05-05 15:40:00,216.0,216.15,215.85,216.02,37871.0,214.0872,214.2358,213.9385,214.107,37871.0
2021-05-05 15:45:00,216.02,216.1,215.71,215.71,46543.0,214.107,214.1863,213.7997,213.7997,46543.0
2021-05-05 15:50:00,215.72,215.74,215.2,215.49,130109.0,213.8096,213.8295,213.2942,213.5817,130109.0
2021-05-05 15:55:00,215.5,215.58,215.27,215.47,174620.0,213.5916,213.6709,213.3636,213.5619,174620.0
2021-05-06 09:30:00,215.81,215.81,213.5,213.74,138877.0,213.8988,213.8988,211.6093,211.8472,138877.0
2021-05-06 09:35:00,213.68,216.03,213.66,216.02,49756.0,211.7877,214.1169,211.7679,214.107,49756.0
2021-05-06 09:40:00,215.98,215.98,215.03,215.46,80147.0,214.0673,214.0673,213.1257,213.5519,80147.0
2021-05-06 09:45:00,215.32,215.85,215.22,215.39,48500.0,213.4132,213.9385,213.3141,213.4826,48500.0
2021-05-06 09:50:00,215.4,216.01,215.05,215.08,59543.0,213.4925,214.0971,213.1456,213.1753,59543.0
2021-05-06 09:55:00,215.08,215.33,214.73,214.74,53283.0,213.1753,213.4231,212.8284,212.8383,53283.0
2021-05-06 10:00:00,214.68,214.88,214.16,214.82,53140.0,212.7788,212.9771,212.2635,212.9176,53140.0
2021-05-06 10:05:00,214.82,215.27,214.65,215.01,41589.0,212.9176,213.3636,212.7491,213.1059,41589.0
2021-05-06 10:10:00,215.0,215.47,214.89,215.07,44793.0,213.096,213.5619,212.987,213.1654,44793.0
2021-05-06 10:15:00,215.07,215.41,214.58,214.65,85533.0,213.1654,213.5024,212.6797,212.7491,85533.0
2021-05-06 10:20:00,214.61,215.0,214.51,214.9,85130.0,212.7095,213.096,212.6104,212.9969,85130.0
2021-05-06 10:25:00,214.87,215.0,214.75,214.86,39255.0,212.9672,213.096,212.8482,212.9573,39255.0
2021-05-06 10:30:00,214.85,215.0,214.58,214.87,63495.0,212.9473,213.096,212.6797,212.9672,63495.0
2021-05-06 10:35:00,214.82,216.06,214.82,215.93,38172.0,212.9176,214.1466,212.9176,214.0178,38172.0
2021-05-06 10:40:00,215.96,216.2,215.44,215.61,28811.0,214.0475,214.2854,213.5321,213.7006,28811.0
2021-05-06 10:45:00,215.68,216.0,215.4,215.47,25142.0,213.77,214.0872,213.4925,213.5619,25142.0
2021-05-06 10:50:00,215.51,216.12,215.48,215.87,28461.0,213.6015,214.2061,213.5718,213.9583,28461.0
2021-05-06 10:55:00,215.86,215.93,215.05,215.39,31558.0,213.9484,214.0178,213.1456,213.4826,31558.0
2021-05-06 11:00:00,215.46,215.46,214.84,215.04,78011.0,213.5519,213.5519,212.9374,213.1357,78011.0
2021-05-06 11:05:00,215.13,215.22,214.5,214.71,69152.0,213.2249,213.3141,212.6004,212.8086,69152.0
2021-05-06 11:10:00,214.69,214.8,214.21,214.22,27916.0,212.7888,212.8978,212.313,212.3229,27916.0
2021-05-06 11:15:00,214.19,215.02,214.15,214.97,52806.0,212.2932,213.1158,212.2535,213.0663,52806.0
2021-05-06 11:20:00,214.96,215.78,214.87,215.76,24439.0,213.0564,213.8691,212.9672,213.8493,24439.0
2021-05-06 11:25:00,215.77,215.9,215.57,215.81,19783.0,213.8592,213.988,213.661,213.8988,19783.0
2021-05-06 11:30:00,215.85,216.19,215.63,216.19,24800.0,213.9385,214.2755,213.7204,214.2755,24800.0
2021-05-06 11:35:00,216.14,216.27,215.82,216.09,23461.0,214.2259,214.3548,213.9088,214.1764,23461.0
2021-05-06 11:40:00,216.1,217.18,216.06,216.98,84039.0,214.1863,215.2567,214.1466,215.0585,84039.0
2021-05-06 11:45:00,216.98,217.03,216.67,216.98,43887.0,215.0585,215.108,214.7512,215.0585,43887.0
2021-05-06 11:50:00,217.09,217.2,216.93,217.02,48807.0,215.1675,215.2765,215.0089,215.0981,48807.0
2021-05-06 11:55:00,217.02,217.29,217.02,217.08,36529.0,215.0981,215.3657,215.0981,215.1576,36529.0
2021-05-06 12:00:00,217.1,217.47,217.08,217.45,36287.0,215.1774,215.5441,215.1576,215.5243,36287.0
2021-05-06 12:05:00,217.45,217.45,217.09,217.16,22437.0,215.5243,215.5243,215.1675,215.2369,22437.0
2021-05-06 12:10:00,217.2,217.39,216.86,216.98,28189.0,215.2765,215.4649,214.9395,215.0585,28189.0
2021-05-06 12:15:00,216.95,217.37,216.93,217.07,16529.0,215.0287,215.445,215.0089,215.1477,16529.0
2021-05-06 12:20:00,217.1,217.42,217.1,217.42,19042.0,215.1774,215.4946,215.1774,215.4946,19042.0
2021-05-06 12:25:00,217.39,217.87,217.39,217.63,33677.0,215.4649,215.9406,215.4649,215.7027,33677.0
2021-05-06 12:30:00,217.66,217.84,217.54,217.72,21202.0,215.7325,215.9109,215.6135,215.7919,21202.0
2021-05-06 12:35:00,217.72,217.99,217.51,217.64,23652.0,215.7919,216.0595,215.5838,215.7126,23652.0
2021-05-06 12:40:00,217.64,217.69,217.43,217.56,13687.0,215.7126,215.7622,215.5045,215.6333,13687.0
2021-05-06 12:45:00,217.58,217.61,217.2,217.39,16795.0,215.6532,215.6829,215.2765,215.4649,16795.0
2021-05-06 12:50:00,217.39,217.89,217.39,217.86,27918.0,215.4649,215.9604,215.4649,215.9307,27918.0
2021-05-06 12:55:00,217.85,217.9,217.71,217.83,17543.0,215.9208,215.9703,215.782,215.901,17543.0
2021-05-06 13:00:00,217.79,218.19,217.74,218.12,41684.0,215.8613,216.2578,215.8118,216.1884,41684.0
2021-05-06 13:05:00,218.09,218.28,217.41,217.49,46914.0,216.1587,216.347,215.4847,215.564,46914.0
2021-05-06 13:10:00,217.46,217.61,217.25,217.34,18330.0,215.5342,215.6829,215.3261,215.4153,18330.0
2021-05-06 13:15:00,217.33,217.41,217.0,217.04,22267.0,215.4054,215.4847,215.0783,215.1179,22267.0
2021-05-06 13:20:00,217.09,217.29,217.0,217.16,21840.0,215.1675,215.3657,215.0783,215.2369,21840.0
2021-05-06 13:25:00,217.19,217.33,217.08,217.11,13076.0,215.2666,215.4054,215.1576,215.1873,13076.0
2021-05-06 13:30:00,217.1,217.4,217.1,217.31,12174.0,215.1774,215.4748,215.1774,215.3856,12174.0
2021-05-06 13:35:00,217.34,217.42,217.0,217.03,74403.0,215.4153,215.4946,215.0783,215.108,74403.0
2021-05-06 13:40:00,217.05,217.05,216.67,216.77,18432.0,215.1279,215.1279,214.7512,214.8503,18432.0
2021-05-06 13:45:00,216.78,216.98,216.54,216.89,33905.0,214.8603,215.0585,214.6224,214.9693,33905.0
2021-05-06 13:50:00,216.9,216.9,216.55,216.79,35878.0,214.9792,214.9792,214.6323,214.8702,35878.0
2021-05-06 13:55:00,216.82,216.95,216.71,216.77,19019.0,214.8999,215.0287,214.7909,214.8503,19019.0
2021-05-06 14:00:00,216.76,217.07,216.73,217.07,19838.0,214.8404,215.1477,214.8107,215.1477,19838.0
2021-05-06 14:05:00,217.07,217.23,216.94,217.02,14191.0,215.1477,215.3063,215.0188,215.0981,14191.0
2021-05-06 14:10:00,217.0,217.22,216.79,217.07,52792.0,215.0783,215.2964,214.8702,215.1477,52792.0
2021-05-06 14:15:00,217.04,217.27,216.95,217.15,24142.0,215.1179,215.3459,215.0287,215.227,24142.0
2021-05-06 14:20:00,217.09,217.09,216.88,217.03,29251.0,215.1675,215.1675,214.9594,215.108,29251.0
2021-05-06 14:25:00,217.02,217.13,216.1,216.21,35253.0,215.0981,215.2072,214.1863,214.2953,35253.0
2021-05-06 14:30:00,216.21,216.42,216.15,216.28,25513.0,214.2953,214.5034,214.2358,214.3647,25513.0
2021-05-06 14:35:00,216.29,216.41,216.15,216.2,15777.0,214.3746,214.4935,214.2358,214.2854,15777.0
2021-05-06 14:40:00,216.23,216.35,215.89,216.02,26094.0,214.3151,214.4341,213.9781,214.107,26094.0
2021-05-06 14:45:00,216.05,216.21,216.0,216.08,47721.0,214.1367,214.2953,214.0872,214.1665,47721.0
2021-05-06 14:50:00,216.1,216.42,215.92,216.2,11357.0,214.1863,214.5034,214.0079,214.2854,11357.0
2021-05-06 14:55:00,216.18,216.23,215.81,215.81,19854.0,214.2656,214.3151,213.8988,213.8988,19854.0
2021-05-06 15:00:00,215.87,216.09,215.8,215.98,19227.0,213.9583,214.1764,213.8889,214.0673,19227.0
2021-05-06 15:05:00,216.01,216.14,215.74,216.13,18323.0,214.0971,214.2259,213.8295,214.216,18323.0
2021-05-06 15:10:00,216.12,216.77,216.08,216.77,31349.0,214.2061,214.8503,214.1665,214.8503,31349.0
2021-05-06 15:15:00,216.73,216.86,216.58,216.74,33612.0,214.8107,214.9395,214.662,214.8206,33612.0
2021-05-06 15:20:00,216.71,216.71,216.3,216.53,22642.0,214.7909,214.7909,214.3845,214.6125,22642.0
2021-05-06 15:25:00,216.53,216.83,216.44,216.68,35331.0,214.6125,214.9098,214.5233,214.7611,35331.0
2021-05-06 15:30:00,216.7,216.89,216.57,216.81,34572.0,214.781,214.9693,214.6521,214.89,34572.0
2021-05-06 15:35:00,216.81,216.92,216.64,216.87,47220.0,214.89,214.999,214.7215,214.9495,47220.0
2021-05-06 15:40:00,216.9,217.45,216.9,217.28,50547.0,214.9792,215.5243,214.9792,215.3558,50547.0
2021-05-06 15:45:00,217.29,217.3,216.91,217.27,52555.0,215.3657,215.3756,214.9891,215.3459,52555.0
2021-05-06 15:50:00,217.29,217.91,217.27,217.91,100006.0,215.3657,215.9802,215.3459,215.9802,100006.0
2021-05-06 15:55:00,217.94,218.17,217.73,217.97,167473.0,216.01,216.2379,215.8018,216.0397,167473.0
2021-05-07 09:30:00,220.51,221.19,219.53,219.64,185092.0,218.5572,219.2312,217.5859,217.6949,185092.0
2021-05-07 09:35:00,219.65,220.99,219.57,220.01,67052.0,217.7048,219.033,217.6255,218.0616,67052.0
2021-05-07 09:40:00,220.09,220.47,219.25,219.69,82107.0,218.1409,218.5176,217.3084,217.7445,82107.0
2021-05-07 09:45:00,219.78,220.33,219.4,220.3,50914.0,217.8337,218.3788,217.4571,218.3491,50914.0
2021-05-07 09:50:00,220.31,220.4,219.4,219.5,50105.0,218.359,218.4482,217.4571,217.5562,50105.0
2021-05-07 09:55:00,219.45,220.08,219.43,219.75,51321.0,217.5066,218.131,217.4868,217.804,51321.0
2021-05-07 10:00:00,219.81,220.02,219.07,219.93,54729.0,217.8634,218.0716,217.13,217.9824,54729.0
2021-05-07 10:05:00,219.93,220.7,219.68,220.68,57112.0,217.9824,218.7455,217.7346,218.7257,57112.0
2021-05-07 10:10:00,220.72,221.09,220.48,221.03,72080.0,218.7654,219.1321,218.5275,219.0726,72080.0
2021-05-07 10:15:00,221.06,221.15,220.73,220.97,48087.0,219.1023,219.1916,218.7753,219.0131,48087.0
2021-05-07 10:20:00,220.97,221.25,220.7,220.7,38669.0,219.0131,219.2907,218.7455,218.7455,38669.0
2021-05-07 10:25:00,220.7,220.73,220.06,220.17,61502.0,218.7455,218.7753,218.1112,218.2202,61502.0
2021-05-07 10:30:00,220.2,220.24,219.9,219.99,49799.0,218.25,218.2896,217.9526,218.0418,49799.0
2021-05-07 10:35:00,219.97,220.4,219.82,219.83,53532.0,218.022,218.4482,217.8733,217.8832,53532.0
2021-05-07 10:40:00,219.81,220.01,219.49,219.49,42008.0,217.8634,218.0616,217.5463,217.5463,42008.0
2021-05-07 10:45:00,219.51,219.61,219.07,219.42,33624.0,217.5661,217.6652,217.13,217.4769,33624.0
2021-05-07 10:50:00,219.44,219.44,218.97,219.23,29950.0,217.4967,217.4967,217.0309,217.2886,29950.0
2021-05-07 10:55:00,219.28,219.54,218.99,219.54,25493.0,217.3381,217.5958,217.0507,217.5958,25493.0
2021-05-07 11:00:00,219.53,219.78,219.21,219.27,34508.0,217.5859,217.8337,217.2687,217.3282,34508.0
2021-05-07 11:05:00,219.27,219.4,219.11,219.27,24289.0,217.3282,217.4571,217.1696,217.3282,24289.0
2021-05-07 11:10:00,219.22,219.4,219.21,219.33,20932.0,217.2786,217.4571,217.2687,217.3877,20932.0
2021-05-07 11:15:00,219.37,219.44,219.2,219.34,18888.0,217.4273,217.4967,217.2588,217.3976,18888.0
2021-05-07 11:20:00,219.37,219.7,219.37,219.52,21017.0,217.4273,217.7544,217.4273,217.576,21017.0
2021-05-07 11:25:00,219.5,219.75,219.27,219.62,21599.0,217.5562,217.804,217.3282,217.6751,21599.0
2021-05-07 11:30:00,219.55,219.72,219.36,219.36,23781.0,217.6057,217.7742,217.4174,217.4174,23781.0
2021-05-07 11:35:00,219.31,219.49,219.06,219.09,27456.0,217.3678,217.5463,217.1201,217.1498,27456.0
2021-05-07 11:40:00,219.07,219.35,218.98,219.35,23011.0,217.13,217.4075,217.0408,217.4075,23011.0
2021-05-07 11:45:00,219.36,219.47,219.1,219.1,27230.0,217.4174,217.5264,217.1597,217.1597,27230.0
2021-05-07 11:50:00,219.1,219.3,219.03,219.26,14089.0,217.1597,217.3579,217.0903,217.3183,14089.0
2021-05-07 11:55:00,219.29,219.29,219.0,219.12,17323.0,217.348,217.348,217.0606,217.1795,17323.0
2021-05-07 12:00:00,219.11,219.12,218.76,218.87,17115.0,217.1696,217.1795,216.8227,216.9317,17115.0
2021-05-07 12:05:00,218.84,218.91,218.6,218.69,17524.0,216.902,216.9714,216.6641,216.7533,17524.0
2021-05-07 12:10:00,218.66,218.73,218.43,218.49,34843.0,216.7236,216.793,216.4956,216.5551,34843.0
2021-05-07 12:15:00,218.49,218.66,218.38,218.41,13965.0,216.5551,216.7236,216.4461,216.4758,13965.0
2021-05-07 12:20:00,218.42,218.49,218.2,218.4,31124.0,216.4857,216.5551,216.2677,216.4659,31124.0
2021-05-07 12:25:00,218.32,218.32,217.85,217.85,37859.0,216.3866,216.3866,215.9208,215.9208,37859.0
2021-05-07 12:30:00,217.85,218.22,217.85,218.07,25665.0,215.9208,216.2875,215.9208,216.1388,25665.0
2021-05-07 12:35:00,218.07,218.07,217.65,217.67,18781.0,216.1388,216.1388,215.7225,215.7424,18781.0
2021-05-07 12:40:00,217.66,217.72,217.33,217.4,34202.0,215.7325,215.7919,215.4054,215.4748,34202.0
2021-05-07 12:45:00,217.45,217.81,217.38,217.8,33615.0,215.5243,215.8811,215.4549,215.8712,33615.0
2021-05-07 12:50:00,217.82,217.85,217.41,217.83,28071.0,215.891,215.9208,215.4847,215.901,28071.0
2021-05-07 12:55:00,217.82,218.29,217.81,218.18,33959.0,215.891,216.3569,215.8811,216.2479,33959.0
2021-05-07 13:00:00,218.21,218.25,217.9,217.95,25680.0,216.2776,216.3172,215.9703,216.0199,25680.0
2021-05-07 13:05:00,217.93,217.93,217.36,217.58,39832.0,216.0001,216.0001,215.4351,215.6532,39832.0
2021-05-07 13:10:00,217.6,217.68,217.12,217.18,48387.0,215.673,215.7523,215.1972,215.2567,48387.0
2021-05-07 13:15:00,217.18,217.22,216.91,216.92,77221.0,215.2567,215.2964,214.9891,214.999,77221.0
2021-05-07 13:20:00,216.9,216.93,216.51,216.59,52510.0,214.9792,215.0089,214.5926,214.6719,52510.0
2021-05-07 13:25:00,216.58,216.65,216.34,216.38,54991.0,214.662,214.7314,214.4241,214.4638,54991.0
2021-05-07 13:30:00,216.39,216.85,216.39,216.58,36157.0,214.4737,214.9296,214.4737,214.662,36157.0
2021-05-07 13:35:00,216.6,216.74,216.43,216.44,37280.0,214.6818,214.8206,214.5134,214.5233,37280.0
2021-05-07 13:40:00,216.34,216.56,216.11,216.17,60691.0,214.4241,214.6422,214.1962,214.2557,60691.0
2021-05-07 13:45:00,216.18,216.33,215.92,216.19,75080.0,214.2656,214.4142,214.0079,214.2755,75080.0
2021-05-07 13:50:00,216.18,216.5,215.96,215.96,33370.0,214.2656,214.5827,214.0475,214.0475,33370.0
2021-05-07 13:55:00,216.0,216.07,215.73,215.82,28707.0,214.0872,214.1565,213.8196,213.9088,28707.0
2021-05-07 14:00:00,215.8,215.91,215.58,215.81,52889.0,213.8889,213.998,213.6709,213.8988,52889.0
2021-05-07 14:05:00,215.82,216.18,215.66,216.04,48551.0,213.9088,214.2656,213.7502,214.1268,48551.0
2021-05-07 14:10:00,216.04,216.09,215.71,215.81,29626.0,214.1268,214.1764,213.7997,213.8988,29626.0
2021-05-07 14:15:00,215.87,216.01,215.75,215.86,27319.0,213.9583,214.0971,213.8394,213.9484,27319.0
2021-05-07 14:20:00,215.88,215.97,215.47,215.6,35018.0,213.9682,214.0574,213.5619,213.6907,35018.0
2021-05-07 14:25:00,215.64,215.81,215.27,215.38,49360.0,213.7303,213.8988,213.3636,213.4727,49360.0
2021-05-07 14:30:00,215.37,215.47,215.21,215.21,42324.0,213.4627,213.5619,213.3042,213.3042,42324.0
2021-05-07 14:35:00,215.22,215.39,215.09,215.37,44524.0,213.3141,213.4826,213.1852,213.4627,44524.0
2021-05-07 14:40:00,215.39,215.41,215.16,215.4,39552.0,213.4826,213.5024,213.2546,213.4925,39552.0
2021-05-07 14:45:00,215.4,215.8,215.4,215.77,35508.0,213.4925,213.8889,213.4925,213.8592,35508.0
2021-05-07 14:50:00,215.89,216.21,215.86,216.16,42699.0,213.9781,214.2953,213.9484,214.2457,42699.0
2021-05-07 14:55:00,216.16,216.45,216.16,216.35,27528.0,214.2457,214.5332,214.2457,214.4341,27528.0
2021-05-07 15:00:00,216.36,216.52,216.04,216.12,29837.0,214.444,214.6026,214.1268,214.2061,29837.0
2021-05-07 15:05:00,216.12,216.44,215.98,216.42,27290.0,214.2061,214.5233,214.0673,214.5034,27290.0
2021-05-07 15:10:00,216.41,216.68,216.25,216.62,23793.0,214.4935,214.7611,214.3349,214.7017,23793.0
2021-05-07 15:15:00,216.64,216.78,216.33,216.42,47874.0,214.7215,214.8603,214.4142,214.5034,47874.0
2021-05-07 15:20:00,216.44,217.01,216.42,216.99,72102.0,214.5233,215.0882,214.5034,215.0684,72102.0
2021-05-07 15:25:00,216.99,217.02,216.33,216.53,58409.0,215.0684,215.0981,214.4142,214.6125,58409.0
2021-05-07 15:30:00,216.54,216.74,216.23,216.3,80930.0,214.6224,214.8206,214.3151,214.3845,80930.0
2021-05-07 15:35:00,216.28,216.63,216.2,216.37,47048.0,214.3647,214.7116,214.2854,214.4539,47048.0
2021-05-07 15:40:00,216.39,216.42,216.22,216.29,72475.0,214.4737,214.5034,214.3052,214.3746,72475.0
2021-05-07 15:45:00,216.28,216.91,216.25,216.89,91257.0,214.3647,214.9891,214.3349,214.9693,91257.0
2021-05-07 15:50:00,216.86,216.89,216.39,216.5,93090.0,214.9395,214.9693,214.4737,214.5827,93090.0
2021-05-07 15:55:00,216.5,216.87,216.39,216.46,165821.0,214.5827,214.9495,214.4737,214.5431,165821.0
2021-05-10 09:30:00,215.5,215.96,213.68,213.83,201858.0,213.5916,214.0475,211.7877,211.9364,201858.0
2021-05-10 09:35:00,213.8,214.69,213.76,213.92,61010.0,211.9066,212.7888,211.867,212.0256,61010.0
2021-05-10 09:40:00,213.94,214.07,213.59,213.81,35454.0,212.0454,212.1743,211.6985,211.9166,35454.0
2021-05-10 09:45:00,213.78,214.93,213.71,214.79,55981.0,211.8868,213.0266,211.8174,212.8879,55981.0
2021-05-10 09:50:00,214.74,214.75,214.15,214.31,71908.0,212.8383,212.8482,212.2535,212.4121,71908.0
2021-05-10 09:55:00,214.31,214.89,214.23,214.78,35699.0,212.4121,212.987,212.3328,212.878,35699.0
2021-05-10 10:00:00,214.8,215.11,214.15,214.48,41858.0,212.8978,213.205,212.2535,212.5806,41858.0
2021-05-10 10:05:00,214.45,214.65,214.1,214.4,57334.0,212.5509,212.7491,212.204,212.5013,57334.0
2021-05-10 10:10:00,214.36,215.03,214.36,214.66,51735.0,212.4617,213.1257,212.4617,212.759,51735.0
2021-05-10 10:15:00,214.64,214.97,214.35,214.55,65617.0,212.7392,213.0663,212.4518,212.65,65617.0
2021-05-10 10:20:00,214.6,214.74,213.73,213.8,69384.0,212.6996,212.8383,211.8373,211.9066,69384.0
2021-05-10 10:25:00,213.81,213.81,213.29,213.47,44296.0,211.9166,211.9166,211.4012,211.5796,44296.0
2021-05-10 10:30:00,213.38,213.97,213.23,213.82,34159.0,211.4904,212.0751,211.3417,211.9265,34159.0
2021-05-10 10:35:00,213.8,214.29,213.8,214.23,30333.0,211.9066,212.3923,211.9066,212.3328,30333.0
2021-05-10 10:40:00,214.17,214.59,214.17,214.56,23449.0,212.2734,212.6896,212.2734,212.6599,23449.0
2021-05-10 10:45:00,214.57,214.57,214.1,214.1,44881.0,212.6698,212.6698,212.204,212.204,44881.0
2021-05-10 10:50:00,214.1,214.31,213.98,214.14,40770.0,212.204,212.4121,212.085,212.2436,40770.0
2021-05-10 10:55:00,214.15,214.33,213.92,214.11,79980.0,212.2535,212.4319,212.0256,212.2139,79980.0
2021-05-10 11:00:00,214.15,214.29,213.91,214.11,52809.0,212.2535,212.3923,212.0157,212.2139,52809.0
2021-05-10 11:05:00,214.08,214.45,214.03,214.24,14717.0,212.1842,212.5509,212.1346,212.3427,14717.0
2021-05-10 11:10:00,214.22,214.44,214.06,214.06,39342.0,212.3229,212.541,212.1643,212.1643,39342.0
2021-05-10 11:15:00,214.0,214.39,213.96,214.29,57669.0,212.1049,212.4914,212.0652,212.3923,57669.0
2021-05-10 11:20:00,214.32,214.81,214.32,214.6,18076.0,212.422,212.9077,212.422,212.6996,18076.0
2021-05-10 11:25:00,214.62,214.65,214.13,214.38,21581.0,212.7194,212.7491,212.2337,212.4815,21581.0
2021-05-10 11:30:00,214.43,214.73,214.29,214.67,23776.0,212.5311,212.8284,212.3923,212.7689,23776.0
2021-05-10 11:35:00,214.69,214.73,214.49,214.53,24655.0,212.7888,212.8284,212.5905,212.6302,24655.0
2021-05-10 11:40:00,214.51,214.96,214.47,214.94,24881.0,212.6104,213.0564,212.5707,213.0365,24881.0
2021-05-10 11:45:00,214.96,215.21,214.82,215.04,52310.0,213.0564,213.3042,212.9176,213.1357,52310.0
2021-05-10 11:50:00,215.01,215.11,214.7,214.87,32471.0,213.1059,213.205,212.7987,212.9672,32471.0
2021-05-10 11:55:00,214.88,215.15,214.8,214.81,43147.0,212.9771,213.2447,212.8978,212.9077,43147.0
2021-05-10 12:00:00,214.81,214.87,214.65,214.87,37821.0,212.9077,212.9672,212.7491,212.9672,37821.0
2021-05-10 12:05:00,214.87,215.22,214.84,215.13,23771.0,212.9672,213.3141,212.9374,213.2249,23771.0
2021-05-10 12:10:00,215.18,215.35,215.1,215.24,30410.0,213.2744,213.4429,213.1951,213.3339,30410.0
2021-05-10 12:15:00,215.25,215.59,215.11,215.58,22786.0,213.3438,213.6808,213.205,213.6709,22786.0
2021-05-10 12:20:00,215.58,215.69,215.43,215.58,19716.0,213.6709,213.7799,213.5222,213.6709,19716.0
2021-05-10 12:25:00,215.55,215.64,215.21,215.23,24265.0,213.6411,213.7303,213.3042,213.324,24265.0
2021-05-10 12:30:00,215.26,215.34,215.13,215.14,21305.0,213.3537,213.433,213.2249,213.2348,21305.0
2021-05-10 12:35:00,215.16,215.51,215.11,215.49,15962.0,213.2546,213.6015,213.205,213.5817,15962.0
2021-05-10 12:40:00,215.5,215.56,215.35,215.52,18338.0,213.5916,213.6511,213.4429,213.6114,18338.0
2021-05-10 12:45:00,215.52,215.62,215.36,215.47,13304.0,213.6114,213.7105,213.4528,213.5619,13304.0
2021-05-10 12:50:00,215.48,215.88,215.45,215.64,24773.0,213.5718,213.9682,213.542,213.7303,24773.0
2021-05-10 12:55:00,215.62,215.79,215.55,215.55,20510.0,213.7105,213.879,213.6411,213.6411,20510.0
2021-05-10 13:00:00,215.53,215.6,215.35,215.57,18795.0,213.6213,213.6907,213.4429,213.661,18795.0
2021-05-10 13:05:00,215.54,215.54,215.39,215.45,20032.0,213.6312,213.6312,213.4826,213.542,20032.0
2021-05-10 13:10:00,215.42,215.77,215.4,215.6,30735.0,213.5123,213.8592,213.4925,213.6907,30735.0
2021-05-10 13:15:00,215.56,215.67,215.48,215.67,25010.0,213.6511,213.7601,213.5718,213.7601,25010.0
2021-05-10 13:20:00,215.68,215.91,215.67,215.82,24659.0,213.77,213.998,213.7601,213.9088,24659.0
2021-05-10 13:25:00,215.82,215.83,215.41,215.42,27632.0,213.9088,213.9187,213.5024,213.5123,27632.0
2021-05-10 13:30:00,215.32,215.46,215.0,215.01,43439.0,213.4132,213.5519,213.096,213.1059,43439.0
2021-05-10 13:35:00,215.0,215.0,214.69,214.76,40322.0,213.096,213.096,212.7888,212.8581,40322.0
2021-05-10 13:40:00,214.76,214.82,214.44,214.47,29284.0,212.8581,212.9176,212.541,212.5707,29284.0
2021-05-10 13:45:00,214.46,214.71,214.36,214.5,20378.0,212.5608,212.8086,212.4617,212.6004,20378.0
2021-05-10 13:50:00,214.48,214.58,214.23,214.23,20004.0,212.5806,212.6797,212.3328,212.3328,20004.0
2021-05-10 13:55:00,214.27,214.44,214.03,214.18,37716.0,212.3725,212.541,212.1346,212.2833,37716.0
2021-05-10 14:00:00,214.2,214.39,214.02,214.22,18166.0,212.3031,212.4914,212.1247,212.3229,18166.0
2021-05-10 14:05:00,214.2,214.54,214.18,214.31,12506.0,212.3031,212.6401,212.2833,212.4121,12506.0
2021-05-10 14:10:00,214.33,214.37,214.16,214.28,17582.0,212.4319,212.4716,212.2635,212.3824,17582.0
2021-05-10 14:15:00,214.28,214.31,213.95,214.03,73973.0,212.3824,212.4121,212.0553,212.1346,73973.0
2021-05-10 14:20:00,214.04,214.16,213.83,214.0,66232.0,212.1445,212.2635,211.9364,212.1049,66232.0
2021-05-10 14:25:00,213.99,214.26,213.88,214.13,50269.0,212.095,212.3626,211.9859,212.2337,50269.0
2021-05-10 14:30:00,214.13,214.28,213.83,214.26,26280.0,212.2337,212.3824,211.9364,212.3626,26280.0
2021-05-10 14:35:00,214.23,214.5,214.12,214.44,16884.0,212.3328,212.6004,212.2238,212.541,16884.0
2021-05-10 14:40:00,214.42,214.5,214.22,214.33,31086.0,212.5212,212.6004,212.3229,212.4319,31086.0
2021-05-10 14:45:00,214.31,214.5,214.21,214.35,20300.0,212.4121,212.6004,212.313,212.4518,20300.0
2021-05-10 14:50:00,214.33,214.4,214.11,214.25,24115.0,212.4319,212.5013,212.2139,212.3527,24115.0
2021-05-10 14:55:00,214.26,214.35,214.13,214.35,24351.0,212.3626,212.4518,212.2337,212.4518,24351.0
2021-05-10 15:00:00,214.26,214.71,214.25,214.57,31294.0,212.3626,212.8086,212.3527,212.6698,31294.0
2021-05-10 15:05:00,214.56,214.83,214.4,214.81,33615.0,212.6599,212.9275,212.5013,212.9077,33615.0
2021-05-10 15:10:00,214.8,215.0,214.72,214.86,24090.0,212.8978,213.096,212.8185,212.9573,24090.0
2021-05-10 15:15:00,214.82,214.96,214.72,214.83,23393.0,212.9176,213.0564,212.8185,212.9275,23393.0
2021-05-10 15:20:00,214.83,214.87,214.56,214.73,31753.0,212.9275,212.9672,212.6599,212.8284,31753.0
2021-05-10 15:25:00,214.71,214.8,214.58,214.7,60959.0,212.8086,212.8978,212.6797,212.7987,60959.0
2021-05-10 15:30:00,214.71,214.71,214.41,214.53,37977.0,212.8086,212.8086,212.5112,212.6302,37977.0
2021-05-10 15:35:00,214.53,214.55,214.29,214.45,50761.0,212.6302,212.65,212.3923,212.5509,50761.0
2021-05-10 15:40:00,214.48,214.78,214.4,214.72,50579.0,212.5806,212.878,212.5013,212.8185,50579.0
2021-05-10 15:45:00,214.73,214.8,214.26,214.41,90813.0,212.8284,212.8978,212.3626,212.5112,90813.0
2021-05-10 15:50:00,214.4,214.52,214.08,214.12,142368.0,212.5013,212.6203,212.1842,212.2238,142368.0
2021-05-10 15:55:00,214.13,214.26,213.8,213.89,191953.0,212.2337,212.3626,211.9066,211.9958,191953.0
2021-05-11 09:30:00,209.0,210.45,208.91,210.03,303467.0,207.1492,208.5863,207.0599,208.17,303467.0
2021-05-11 09:35:00,210.18,211.21,210.11,210.37,211724.0,208.3187,209.3396,208.2493,208.507,211724.0
2021-05-11 09:40:00,210.42,211.1,209.97,211.09,87584.0,208.5566,209.2306,208.1106,209.2206,87584.0
2021-05-11 09:45:00,211.05,211.87,210.96,211.53,76905.0,209.181,209.9937,209.0918,209.6567,76905.0
2021-05-11 09:50:00,211.48,211.52,210.81,211.49,87908.0,209.6072,209.6468,208.9431,209.6171,87908.0
2021-05-11 09:55:00,211.5,212.58,211.44,212.58,83169.0,209.627,210.6974,209.5675,210.6974,83169.0
2021-05-11 10:00:00,212.59,212.59,211.67,211.87,79376.0,210.7074,210.7074,209.7955,209.9937,79376.0
2021-05-11 10:05:00,211.85,212.08,211.55,211.77,62048.0,209.9739,210.2019,209.6766,209.8946,62048.0
2021-05-11 10:10:00,211.81,212.18,211.46,211.81,50143.0,209.9343,210.301,209.5874,209.9343,50143.0
2021-05-11 10:15:00,211.77,212.67,211.4,212.51,59183.0,209.8946,210.7866,209.5279,210.6281,59183.0
2021-05-11 10:20:00,212.62,212.91,212.19,212.2,56408.0,210.7371,211.0245,210.3109,210.3208,56408.0
2021-05-11 10:25:00,212.18,212.24,211.55,211.64,34205.0,210.301,210.3605,209.6766,209.7658,34205.0
2021-05-11 10:30:00,211.66,211.97,211.23,211.34,54140.0,209.7856,210.0928,209.3594,209.4684,54140.0
2021-05-11 10:35:00,211.29,211.73,211.2,211.62,35099.0,209.4189,209.855,209.3297,209.7459,35099.0
2021-05-11 10:40:00,211.61,212.66,211.42,212.6,34320.0,209.736,210.7767,209.5477,210.7173,34320.0
2021-05-11 10:45:00,212.52,213.29,211.91,213.28,91468.0,210.638,211.4012,210.0334,211.3912,91468.0
2021-05-11 10:50:00,213.33,213.49,212.91,212.95,60424.0,211.4408,211.5994,211.0245,211.0642,60424.0
2021-05-11 10:55:00,212.95,213.13,212.61,212.74,59257.0,211.0642,211.2426,210.7272,210.856,59257.0
2021-05-11 11:00:00,212.7,212.74,212.28,212.38,83244.0,210.8164,210.856,210.4001,210.4992,83244.0
2021-05-11 11:05:00,212.34,212.73,211.99,212.14,66079.0,210.4596,210.8461,210.1127,210.2613,66079.0
2021-05-11 11:10:00,212.15,213.27,212.12,213.26,39832.0,210.2713,211.3813,210.2415,211.3714,39832.0
2021-05-11 11:15:00,213.23,214.58,213.07,214.55,115374.0,211.3417,212.6797,211.1831,212.65,115374.0
2021-05-11 11:20:00,214.5,215.29,214.38,215.18,80845.0,212.6004,213.3834,212.4815,213.2744,80845.0
2021-05-11 11:25:00,215.23,215.76,215.2,215.76,61804.0,213.324,213.8493,213.2942,213.8493,61804.0
2021-05-11 11:30:00,215.81,216.12,215.39,216.11,44962.0,213.8988,214.2061,213.4826,214.1962,44962.0
2021-05-11 11:35:00,216.06,216.26,215.61,215.82,53899.0,214.1466,214.3449,213.7006,213.9088,53899.0
2021-05-11 11:40:00,215.82,215.88,215.14,215.18,34287.0,213.9088,213.9682,213.2348,213.2744,34287.0
2021-05-11 11:45:00,215.14,215.63,215.06,215.5,24548.0,213.2348,213.7204,213.1555,213.5916,24548.0
2021-05-11 11:50:00,215.45,215.87,215.28,215.8,37825.0,213.542,213.9583,213.3735,213.8889,37825.0
2021-05-11 11:55:00,215.74,215.9,215.42,215.65,25903.0,213.8295,213.988,213.5123,213.7403,25903.0
2021-05-11 12:00:00,215.64,216.09,215.28,215.88,26466.0,213.7303,214.1764,213.3735,213.9682,26466.0
2021-05-11 12:05:00,215.81,216.22,215.75,216.02,21165.0,213.8988,214.3052,213.8394,214.107,21165.0
2021-05-11 12:10:00,216.01,216.36,215.73,215.98,34579.0,214.0971,214.444,213.8196,214.0673,34579.0
2021-05-11 12:15:00,216.01,216.15,215.76,215.97,27269.0,214.0971,214.2358,213.8493,214.0574,27269.0
2021-05-11 12:20:00,215.94,216.02,215.61,215.96,19479.0,214.0277,214.107,213.7006,214.0475,19479.0
2021-05-11 12:25:00,215.96,215.96,215.42,215.53,25984.0,214.0475,214.0475,213.5123,213.6213,25984.0
2021-05-11 12:30:00,215.57,215.63,214.99,215.17,26873.0,213.661,213.7204,213.0861,213.2645,26873.0
2021-05-11 12:35:00,215.19,215.57,215.13,215.47,34014.0,213.2843,213.661,213.2249,213.5619,34014.0
2021-05-11 12:40:00,215.44,215.5,215.03,215.03,20804.0,213.5321,213.5916,213.1257,213.1257,20804.0
2021-05-11 12:45:00,215.06,215.16,214.88,215.12,32888.0,213.1555,213.2546,212.9771,213.215,32888.0
2021-05-11 12:50:00,215.14,215.14,214.78,214.97,42362.0,213.2348,213.2348,212.878,213.0663,42362.0
2021-05-11 12:55:00,214.95,215.29,214.93,215.29,26150.0,213.0465,213.3834,213.0266,213.3834,26150.0
2021-05-11 13:00:00,215.31,215.8,215.26,215.8,32379.0,213.4033,213.8889,213.3537,213.8889,32379.0
2021-05-11 13:05:00,215.81,215.81,215.53,215.68,29219.0,213.8988,213.8988,213.6213,213.77,29219.0
2021-05-11 13:10:00,215.68,215.84,215.54,215.7,29265.0,213.77,213.9286,213.6312,213.7898,29265.0
2021-05-11 13:15:00,215.71,216.03,215.55,216.02,17698.0,213.7997,214.1169,213.6411,214.107,17698.0
2021-05-11 13:20:00,215.95,216.41,215.93,216.2,36070.0,214.0376,214.4935,214.0178,214.2854,36070.0
2021-05-11 13:25:00,216.26,216.57,216.22,216.41,22349.0,214.3449,214.6521,214.3052,214.4935,22349.0
2021-05-11 13:30:00,216.41,216.47,216.04,216.05,25823.0,214.4935,214.553,214.1268,214.1367,25823.0
2021-05-11 13:35:00,216.04,216.28,216.02,216.2,54111.0,214.1268,214.3647,214.107,214.2854,54111.0
2021-05-11 13:40:00,216.24,216.25,216.05,216.07,14596.0,214.325,214.3349,214.1367,214.1565,14596.0
2021-05-11 13:45:00,216.1,216.28,215.82,215.83,25691.0,214.1863,214.3647,213.9088,213.9187,25691.0
2021-05-11 13:50:00,215.86,215.87,215.19,215.24,24507.0,213.9484,213.9583,213.2843,213.3339,24507.0
2021-05-11 13:55:00,215.27,215.34,214.97,215.15,23830.0,213.3636,213.433,213.0663,213.2447,23830.0
2021-05-11 14:00:00,215.14,215.45,215.02,215.3,22098.0,213.2348,213.542,213.1158,213.3934,22098.0
2021-05-11 14:05:00,215.34,215.45,214.92,214.92,21514.0,213.433,213.542,213.0167,213.0167,21514.0
2021-05-11 14:10:00,214.91,215.01,214.45,214.59,27645.0,213.0068,213.1059,212.5509,212.6896,27645.0
2021-05-11 14:15:00,214.59,214.99,214.54,214.99,22560.0,212.6896,213.0861,212.6401,213.0861,22560.0
2021-05-11 14:20:00,215.0,215.24,214.9,215.2,30027.0,213.096,213.3339,212.9969,213.2942,30027.0
2021-05-11 14:25:00,215.22,215.88,215.13,215.81,21347.0,213.3141,213.9682,213.2249,213.8988,21347.0
2021-05-11 14:30:00,215.78,215.82,215.13,215.32,32489.0,213.8691,213.9088,213.2249,213.4132,32489.0
2021-05-11 14:35:00,215.32,215.39,214.73,214.73,22955.0,213.4132,213.4826,212.8284,212.8284,22955.0
2021-05-11 14:40:00,214.72,215.14,214.65,214.91,28215.0,212.8185,213.2348,212.7491,213.0068,28215.0
2021-05-11 14:45:00,214.91,215.39,214.91,215.34,33630.0,213.0068,213.4826,213.0068,213.433,33630.0
2021-05-11 14:50:00,215.34,215.5,214.95,215.34,22137.0,213.433,213.5916,213.0465,213.433,22137.0
2021-05-11 14:55:00,215.36,215.51,215.09,215.14,23977.0,213.4528,213.6015,213.1852,213.2348,23977.0
2021-05-11 15:00:00,215.17,215.3,215.02,215.05,21223.0,213.2645,213.3934,213.1158,213.1456,21223.0
2021-05-11 15:05:00,215.08,215.17,214.85,214.92,23353.0,213.1753,213.2645,212.9473,213.0167,23353.0
2021-05-11 15:10:00,214.95,215.01,214.79,214.84,31736.0,213.0465,213.1059,212.8879,212.9374,31736.0
2021-05-11 15:15:00,214.83,215.28,214.71,215.21,58777.0,212.9275,213.3735,212.8086,213.3042,58777.0
2021-05-11 15:20:00,215.25,215.41,215.07,215.34,31842.0,213.3438,213.5024,213.1654,213.433,31842.0
2021-05-11 15:25:00,215.34,215.47,215.21,215.24,45430.0,213.433,213.5619,213.3042,213.3339,45430.0
2021-05-11 15:30:00,215.21,215.27,214.72,214.73,49476.0,213.3042,213.3636,212.8185,212.8284,49476.0
2021-05-11 15:35:00,214.72,214.84,214.3,214.64,52411.0,212.8185,212.9374,212.4022,212.7392,52411.0
2021-05-11 15:40:00,214.63,215.02,214.63,214.96,50069.0,212.7293,213.1158,212.7293,213.0564,50069.0
2021-05-11 15:45:00,214.94,215.5,214.89,215.24,50149.0,213.0365,213.5916,212.987,213.3339,50149.0
2021-05-11 15:50:00,215.23,215.47,215.03,215.36,112395.0,213.324,213.5619,213.1257,213.4528,112395.0
2021-05-11 15:55:00,215.32,215.63,215.06,215.63,218167.0,213.4132,213.7204,213.1555,213.7204,218167.0
2021-05-12 09:30:00,213.34,213.34,212.31,212.54,154943.0,211.4507,211.4507,210.4298,210.6578,154943.0
2021-05-12 09:35:00,212.54,213.16,212.0,212.11,54364.0,210.6578,211.2723,210.1226,210.2316,54364.0
2021-05-12 09:40:00,212.09,212.28,211.58,212.13,41036.0,210.2118,210.4001,209.7063,210.2514,41036.0
2021-05-12 09:45:00,212.17,213.37,212.17,212.78,33333.0,210.2911,211.4805,210.2911,210.8957,33333.0
2021-05-12 09:50:00,212.83,213.03,212.12,212.15,35564.0,210.9452,211.1435,210.2415,210.2713,35564.0
2021-05-12 09:55:00,212.15,212.28,211.5,211.73,37931.0,210.2713,210.4001,209.627,209.855,37931.0
2021-05-12 10:00:00,211.65,211.69,211.15,211.43,60282.0,209.7757,209.8153,209.2801,209.5576,60282.0
2021-05-12 10:05:00,211.54,211.87,211.36,211.68,35424.0,209.6667,209.9937,209.4883,209.8054,35424.0
2021-05-12 10:10:00,211.67,211.68,210.72,210.83,45910.0,209.7955,209.8054,208.8539,208.9629,45910.0
2021-05-12 10:15:00,210.82,210.93,210.59,210.84,46012.0,208.953,209.0621,208.7251,208.9729,46012.0
2021-05-12 10:20:00,210.88,211.6,210.87,211.18,41867.0,209.0125,209.7261,209.0026,209.3098,41867.0
2021-05-12 10:25:00,211.15,211.21,210.75,210.75,42978.0,209.2801,209.3396,208.8837,208.8837,42978.0
2021-05-12 10:30:00,210.71,211.05,210.62,210.68,27237.0,208.844,209.181,208.7548,208.8143,27237.0
2021-05-12 10:35:00,210.69,210.99,210.58,210.77,25956.0,208.8242,209.1215,208.7152,208.9035,25956.0
2021-05-12 10:40:00,210.7,210.85,209.97,210.23,73635.0,208.8341,208.9828,208.1106,208.3683,73635.0
2021-05-12 10:45:00,210.22,210.43,209.98,210.08,44377.0,208.3583,208.5665,208.1205,208.2196,44377.0
2021-05-12 10:50:00,210.07,210.21,209.95,210.04,46811.0,208.2097,208.3484,208.0907,208.1799,46811.0
2021-05-12 10:55:00,210.04,210.32,209.83,210.25,52163.0,208.1799,208.4575,207.9718,208.3881,52163.0
2021-05-12 11:00:00,210.25,210.36,209.93,210.23,29722.0,208.3881,208.4971,208.0709,208.3683,29722.0
2021-05-12 11:05:00,210.22,210.58,209.98,210.57,33766.0,208.3583,208.7152,208.1205,208.7052,33766.0
2021-05-12 11:10:00,210.52,210.86,210.45,210.75,30548.0,208.6557,208.9927,208.5863,208.8837,30548.0
2021-05-12 11:15:00,210.78,211.15,210.75,211.03,22774.0,208.9134,209.2801,208.8837,209.1612,22774.0
2021-05-12 11:20:00,211.0,211.06,210.64,210.75,33257.0,209.1314,209.1909,208.7746,208.8837,33257.0
2021-05-12 11:25:00,210.75,210.81,210.34,210.45,27537.0,208.8837,208.9431,208.4773,208.5863,27537.0
2021-05-12 11:30:00,210.47,210.47,210.1,210.11,19279.0,208.6061,208.6061,208.2394,208.2493,19279.0
2021-05-12 11:35:00,210.1,210.28,209.85,210.27,28521.0,208.2394,208.4178,207.9916,208.4079,28521.0
2021-05-12 11:40:00,210.2,210.61,210.0,210.59,26303.0,208.3385,208.7449,208.1403,208.7251,26303.0
2021-05-12 11:45:00,210.53,210.57,210.16,210.23,22909.0,208.6656,208.7052,208.2989,208.3683,22909.0
2021-05-12 11:50:00,210.1,210.11,209.8,209.94,33620.0,208.2394,208.2493,207.9421,208.0808,33620.0
2021-05-12 11:55:00,209.91,209.91,209.0,209.79,45664.0,208.0511,208.0511,207.1492,207.9322,45664.0
2021-05-12 12:00:00,209.79,210.13,209.79,209.91,27284.0,207.9322,208.2691,207.9322,208.0511,27284.0
2021-05-12 12:05:00,209.9,210.27,209.85,210.0,17431.0,208.0412,208.4079,207.9916,208.1403,17431.0
2021-05-12 12:10:00,210.0,210.11,209.85,209.85,25927.0,208.1403,208.2493,207.9916,207.9916,25927.0
2021-05-12 12:15:00,209.85,210.23,209.68,210.23,36191.0,207.9916,208.3683,207.8231,208.3683,36191.0
2021-05-12 12:20:00,210.21,210.74,210.12,210.62,29918.0,208.3484,208.8737,208.2592,208.7548,29918.0
2021-05-12 12:25:00,210.6,211.0,210.59,210.68,36843.0,208.735,209.1314,208.7251,208.8143,36843.0
2021-05-12 12:30:00,210.64,210.76,210.35,210.56,74102.0,208.7746,208.8936,208.4872,208.6953,74102.0
2021-05-12 12:35:00,210.56,210.64,210.14,210.2,35140.0,208.6953,208.7746,208.2791,208.3385,35140.0
2021-05-12 12:40:00,210.22,210.42,210.02,210.23,25523.0,208.3583,208.5566,208.1601,208.3683,25523.0
2021-05-12 12:45:00,210.25,210.51,210.03,210.32,27775.0,208.3881,208.6458,208.17,208.4575,27775.0
2021-05-12 12:50:00,210.34,210.79,210.34,210.56,35573.0,208.4773,208.9233,208.4773,208.6953,35573.0
2021-05-12 12:55:00,210.53,210.81,210.41,210.72,19194.0,208.6656,208.9431,208.5467,208.8539,19194.0
2021-05-12 13:00:00,210.72,211.33,210.65,211.33,15413.0,208.8539,209.4585,208.7845,209.4585,15413.0
2021-05-12 13:05:00,211.37,211.41,211.0,211.22,18885.0,209.4982,209.5378,209.1314,209.3495,18885.0
2021-05-12 13:10:00,211.23,211.4,210.91,211.03,17939.0,209.3594,209.5279,209.0422,209.1612,17939.0
2021-05-12 13:15:00,211.03,211.21,210.81,210.81,14021.0,209.1612,209.3396,208.9431,208.9431,14021.0
2021-05-12 13:20:00,210.77,210.86,210.61,210.86,19673.0,208.9035,208.9927,208.7449,208.9927,19673.0
2021-05-12 13:25:00,210.83,211.04,210.51,210.6,15093.0,208.9629,209.1711,208.6458,208.735,15093.0
2021-05-12 13:30:00,210.56,210.8,210.36,210.47,11880.0,208.6953,208.9332,208.4971,208.6061,11880.0
2021-05-12 13:35:00,210.55,210.93,210.46,210.86,22859.0,208.6854,209.0621,208.5962,208.9927,22859.0
2021-05-12 13:40:00,210.83,210.85,210.56,210.74,24162.0,208.9629,208.9828,208.6953,208.8737,24162.0
2021-05-12 13:45:00,210.77,210.77,210.3,210.34,10628.0,208.9035,208.9035,208.4376,208.4773,10628.0
2021-05-12 13:50:00,210.44,210.72,210.34,210.6,13903.0,208.5764,208.8539,208.4773,208.735,13903.0
2021-05-12 13:55:00,210.67,210.93,210.51,210.55,16758.0,208.8044,209.0621,208.6458,208.6854,16758.0
2021-05-12 14:00:00,210.51,210.81,210.5,210.51,11158.0,208.6458,208.9431,208.6359,208.6458,11158.0
2021-05-12 14:05:00,210.46,210.62,210.36,210.47,9398.0,208.5962,208.7548,208.4971,208.6061,9398.0
2021-05-12 14:10:00,210.47,210.5,210.22,210.43,14653.0,208.6061,208.6359,208.3583,208.5665,14653.0
2021-05-12 14:15:00,210.35,210.5,210.27,210.47,27138.0,208.4872,208.6359,208.4079,208.6061,27138.0
2021-05-12 14:20:00,210.55,210.79,210.4,210.63,25234.0,208.6854,208.9233,208.5368,208.7647,25234.0
2021-05-12 14:25:00,210.63,211.0,210.58,210.93,25769.0,208.7647,209.1314,208.7152,209.0621,25769.0
2021-05-12 14:30:00,210.96,211.25,210.87,211.16,27197.0,209.0918,209.3792,209.0026,209.29,27197.0
2021-05-12 14:35:00,211.13,211.45,210.99,211.2,38775.0,209.2603,209.5775,209.1215,209.3297,38775.0
2021-05-12 14:40:00,211.13,211.24,211.0,211.1,25916.0,209.2603,209.3693,209.1314,209.2306,25916.0
2021-05-12 14:45:00,211.09,211.3,210.93,211.23,21934.0,209.2206,209.4288,209.0621,209.3594,21934.0
2021-05-12 14:50:00,211.23,211.42,211.18,211.23,20740.0,209.3594,209.5477,209.3098,209.3594,20740.0
2021-05-12 14:55:00,211.29,211.29,210.82,210.83,22297.0,209.4189,209.4189,208.953,208.9629,22297.0
2021-05-12 15:00:00,210.82,210.94,210.35,210.35,28699.0,208.953,209.072,208.4872,208.4872,28699.0
2021-05-12 15:05:00,210.36,210.72,210.26,210.72,38634.0,208.4971,208.8539,208.398,208.8539,38634.0
2021-05-12 15:10:00,210.71,210.79,210.45,210.64,45926.0,208.844,208.9233,208.5863,208.7746,45926.0
2021-05-12 15:15:00,210.7,210.75,210.32,210.34,43153.0,208.8341,208.8837,208.4575,208.4773,43153.0
2021-05-12 15:20:00,210.42,210.69,210.35,210.52,38808.0,208.5566,208.8242,208.4872,208.6557,38808.0
2021-05-12 15:25:00,210.48,210.84,210.36,210.72,35432.0,208.616,208.9729,208.4971,208.8539,35432.0
2021-05-12 15:30:00,210.74,211.09,210.66,210.92,52023.0,208.8737,209.2206,208.7944,209.0521,52023.0
2021-05-12 15:35:00,210.89,210.92,210.66,210.78,43036.0,209.0224,209.0521,208.7944,208.9134,43036.0
2021-05-12 15:40:00,210.81,211.2,210.75,211.04,69676.0,208.9431,209.3297,208.8837,209.1711,69676.0
2021-05-12 15:45:00,211.01,211.38,210.95,210.95,115928.0,209.1413,209.5081,209.0819,209.0819,115928.0
2021-05-12 15:50:00,210.89,210.89,210.2,210.24,128028.0,209.0224,209.0224,208.3385,208.3782,128028.0
2021-05-12 15:55:00,210.22,210.86,210.11,210.54,236076.0,208.3583,208.9927,208.2493,208.6755,236076.0
2021-05-13 09:30:00,212.97,214.2,212.3,214.1,286972.0,211.084,212.3031,210.4199,212.204,286972.0
2021-05-13 09:35:00,214.11,214.44,213.57,213.77,109533.0,212.2139,212.541,211.6787,211.8769,109533.0
2021-05-13 09:40:00,213.78,213.86,213.27,213.6,111847.0,211.8868,211.9661,211.3813,211.7084,111847.0
2021-05-13 09:45:00,213.65,214.0,211.76,211.85,89271.0,211.758,212.1049,209.8847,209.9739,89271.0
2021-05-13 09:50:00,211.88,212.92,211.86,212.91,35822.0,210.0036,211.0344,209.9838,211.0245,35822.0
2021-05-13 09:55:00,212.92,213.7,212.9,213.7,40419.0,211.0344,211.8075,211.0146,211.8075,40419.0
2021-05-13 10:00:00,213.66,214.84,213.66,214.84,51116.0,211.7679,212.9374,211.7679,212.9374,51116.0
2021-05-13 10:05:00,214.82,215.22,214.61,215.05,77754.0,212.9176,213.3141,212.7095,213.1456,77754.0
2021-05-13 10:10:00,215.11,215.62,214.98,215.42,59751.0,213.205,213.7105,213.0762,213.5123,59751.0
2021-05-13 10:15:00,215.49,215.64,215.1,215.1,42731.0,213.5817,213.7303,213.1951,213.1951,42731.0
2021-05-13 10:20:00,215.08,215.2,214.93,215.13,61847.0,213.1753,213.2942,213.0266,213.2249,61847.0
2021-05-13 10:25:00,215.14,215.32,214.31,214.8,42092.0,213.2348,213.4132,212.4121,212.8978,42092.0
2021-05-13 10:30:00,214.85,214.88,214.28,214.43,33102.0,212.9473,212.9771,212.3824,212.5311,33102.0
2021-05-13 10:35:00,214.39,214.4,213.76,214.11,29316.0,212.4914,212.5013,211.867,212.2139,29316.0
2021-05-13 10:40:00,214.09,214.21,213.55,213.55,26933.0,212.1941,212.313,211.6589,211.6589,26933.0
2021-05-13 10:45:00,213.56,213.85,213.47,213.59,35881.0,211.6688,211.9562,211.5796,211.6985,35881.0
2021-05-13 10:50:00,213.58,214.1,213.58,214.08,22450.0,211.6886,212.204,211.6886,212.1842,22450.0
2021-05-13 10:55:00,214.08,214.49,213.97,214.04,30363.0,212.1842,212.5905,212.0751,212.1445,30363.0
2021-05-13 11:00:00,214.06,214.1,213.15,213.2,22930.0,212.1643,212.204,211.2624,211.312,22930.0
2021-05-13 11:05:00,213.11,213.2,212.9,213.1,63464.0,211.2228,211.312,211.0146,211.2128,63464.0
2021-05-13 11:10:00,213.03,213.5,212.83,213.16,56390.0,211.1435,211.6093,210.9452,211.2723,56390.0
2021-05-13 11:15:00,213.14,213.23,212.87,213.09,42064.0,211.2525,211.3417,210.9849,211.2029,42064.0
2021-05-13 11:20:00,213.05,213.07,212.5,212.58,16570.0,211.1633,211.1831,210.6182,210.6974,16570.0
2021-05-13 11:25:00,212.58,212.58,212.09,212.28,27500.0,210.6974,210.6974,210.2118,210.4001,27500.0
2021-05-13 11:30:00,212.25,212.56,212.1,212.56,16722.0,210.3704,210.6776,210.2217,210.6776,16722.0
2021-05-13 11:35:00,212.51,212.78,212.42,212.58,14499.0,210.6281,210.8957,210.5389,210.6974,14499.0
2021-05-13 11:40:00,212.57,212.57,211.72,211.72,22121.0,210.6875,210.6875,209.8451,209.8451,22121.0
2021-05-13 11:45:00,211.67,211.98,211.46,211.98,22129.0,209.7955,210.1028,209.5874,210.1028,22129.0
2021-05-13 11:50:00,211.95,212.17,211.81,211.92,15379.0,210.073,210.2911,209.9343,210.0433,15379.0
2021-05-13 11:55:00,211.99,212.08,211.63,211.96,17529.0,210.1127,210.2019,209.7559,210.0829,17529.0
2021-05-13 12:00:00,212.0,212.75,212.0,212.57,29321.0,210.1226,210.8659,210.1226,210.6875,29321.0
2021-05-13 12:05:00,212.56,212.66,212.24,212.47,23826.0,210.6776,210.7767,210.3605,210.5884,23826.0
2021-05-13 12:10:00,212.51,212.9,212.51,212.87,23072.0,210.6281,211.0146,210.6281,210.9849,23072.0
2021-05-13 12:15:00,213.0,213.24,212.63,212.66,18850.0,211.1137,211.3516,210.747,210.7767,18850.0
2021-05-13 12:20:00,212.67,212.75,212.25,212.25,13540.0,210.7866,210.8659,210.3704,210.3704,13540.0
2021-05-13 12:25:00,212.33,212.77,212.25,212.67,13146.0,210.4497,210.8858,210.3704,210.7866,13146.0
2021-05-13 12:30:00,212.66,212.98,212.66,212.69,22084.0,210.7767,211.0939,210.7767,210.8065,22084.0
2021-05-13 12:35:00,212.69,212.77,212.2,212.2,17873.0,210.8065,210.8858,210.3208,210.3208,17873.0
2021-05-13 12:40:00,212.24,212.31,212.02,212.06,19240.0,210.3605,210.4298,210.1424,210.1821,19240.0
2021-05-13 12:45:00,212.09,212.38,212.08,212.37,14215.0,210.2118,210.4992,210.2019,210.4893,14215.0
2021-05-13 12:50:00,212.38,212.38,211.67,211.67,22302.0,210.4992,210.4992,209.7955,209.7955,22302.0
2021-05-13 12:55:00,211.72,211.72,211.24,211.46,30856.0,209.8451,209.8451,209.3693,209.5874,30856.0
2021-05-13 13:00:00,211.55,211.79,211.18,211.65,15874.0,209.6766,209.9144,209.3098,209.7757,15874.0
2021-05-13 13:05:00,211.71,211.91,211.42,211.86,13248.0,209.8352,210.0334,209.5477,209.9838,13248.0
2021-05-13 13:10:00,211.85,212.14,211.73,212.12,30184.0,209.9739,210.2613,209.855,210.2415,30184.0
2021-05-13 13:15:00,212.09,212.31,211.43,211.47,25768.0,210.2118,210.4298,209.5576,209.5973,25768.0
2021-05-13 13:20:00,211.44,211.53,211.14,211.16,35255.0,209.5675,209.6567,209.2702,209.29,35255.0
2021-05-13 13:25:00,211.2,211.34,211.09,211.22,12746.0,209.3297,209.4684,209.2206,209.3495,12746.0
2021-05-13 13:30:00,211.13,211.29,210.6,210.62,37464.0,209.2603,209.4189,208.735,208.7548,37464.0
2021-05-13 13:35:00,210.62,210.97,210.47,210.85,41483.0,208.7548,209.1017,208.6061,208.9828,41483.0
2021-05-13 13:40:00,210.97,211.29,210.81,211.29,21116.0,209.1017,209.4189,208.9431,209.4189,21116.0
2021-05-13 13:45:00,211.26,211.42,210.61,210.68,86728.0,209.3891,209.5477,208.7449,208.8143,86728.0
2021-05-13 13:50:00,210.73,211.45,210.65,211.4,47843.0,208.8638,209.5775,208.7845,209.5279,47843.0
2021-05-13 13:55:00,211.41,211.57,211.18,211.24,46918.0,209.5378,209.6964,209.3098,209.3693,46918.0
2021-05-13 14:00:00,211.27,211.87,211.27,211.66,46694.0,209.399,209.9937,209.399,209.7856,46694.0
2021-05-13 14:05:00,211.67,212.41,211.51,212.15,41283.0,209.7955,210.529,209.6369,210.2713,41283.0
2021-05-13 14:10:00,212.19,212.8,212.15,212.69,40227.0,210.3109,210.9155,210.2713,210.8065,40227.0
2021-05-13 14:15:00,212.66,212.7,212.34,212.36,23291.0,210.7767,210.8164,210.4596,210.4794,23291.0
2021-05-13 14:20:00,212.37,212.75,212.2,212.41,14780.0,210.4893,210.8659,210.3208,210.529,14780.0
2021-05-13 14:25:00,212.37,212.37,212.05,212.33,12976.0,210.4893,210.4893,210.1721,210.4497,12976.0
2021-05-13 14:30:00,212.38,212.4,212.05,212.36,17761.0,210.4992,210.519,210.1721,210.4794,17761.0
2021-05-13 14:35:00,212.44,212.96,212.36,212.79,15223.0,210.5587,211.0741,210.4794,210.9056,15223.0
2021-05-13 14:40:00,212.8,213.15,212.66,213.09,21902.0,210.9155,211.2624,210.7767,211.2029,21902.0
2021-05-13 14:45:00,213.12,213.21,212.9,213.12,16633.0,211.2327,211.3219,211.0146,211.2327,16633.0
2021-05-13 14:50:00,213.15,213.18,212.87,212.9,17019.0,211.2624,211.2921,210.9849,211.0146,17019.0
2021-05-13 14:55:00,212.92,212.96,212.54,212.57,18336.0,211.0344,211.0741,210.6578,210.6875,18336.0
2021-05-13 15:00:00,212.66,212.93,212.45,212.45,18207.0,210.7767,211.0443,210.5686,210.5686,18207.0
2021-05-13 15:05:00,212.5,212.91,212.49,212.87,24082.0,210.6182,211.0245,210.6082,210.9849,24082.0
2021-05-13 15:10:00,212.92,212.92,212.26,212.4,17774.0,211.0344,211.0344,210.3803,210.519,17774.0
2021-05-13 15:15:00,212.45,212.84,212.38,212.49,18489.0,210.5686,210.9551,210.4992,210.6082,18489.0
2021-05-13 15:20:00,212.48,212.55,212.16,212.38,17885.0,210.5983,210.6677,210.2812,210.4992,17885.0
2021-05-13 15:25:00,212.39,212.7,212.33,212.45,31488.0,210.5091,210.8164,210.4497,210.5686,31488.0
2021-05-13 15:30:00,212.46,212.97,212.46,212.9,34620.0,210.5785,211.084,210.5785,211.0146,34620.0
2021-05-13 15:35:00,212.89,213.0,212.76,212.97,41224.0,211.0047,211.1137,210.8759,211.084,41224.0
2021-05-13 15:40:00,212.96,213.17,212.8,213.16,55169.0,211.0741,211.2822,210.9155,211.2723,55169.0
2021-05-13 15:45:00,213.16,213.17,212.26,212.42,139265.0,211.2723,211.2822,210.3803,210.5389,139265.0
2021-05-13 15:50:00,212.41,212.48,212.13,212.3,108587.0,210.529,210.5983,210.2514,210.4199,108587.0
2021-05-13 15:55:00,212.27,212.3,211.79,211.8,161054.0,210.3902,210.4199,209.9144,209.9244,161054.0
2021-05-14 09:30:00,214.19,215.73,214.19,215.64,196958.0,212.2932,213.8196,212.2932,213.7303,196958.0
2021-05-14 09:35:00,215.62,215.95,215.05,215.8,94635.0,213.7105,214.0376,213.1456,213.8889,94635.0
2021-05-14 09:40:00,215.85,216.04,214.15,214.31,46378.0,213.9385,214.1268,212.2535,212.4121,46378.0
2021-05-14 09:45:00,214.43,214.92,214.23,214.65,37061.0,212.5311,213.0167,212.3328,212.7491,37061.0
2021-05-14 09:50:00,214.59,215.33,214.41,215.05,35253.0,212.6896,213.4231,212.5112,213.1456,35253.0
2021-05-14 09:55:00,215.06,215.69,215.0,215.64,33616.0,213.1555,213.7799,213.096,213.7303,33616.0
2021-05-14 10:00:00,215.61,216.38,215.5,216.3,30007.0,213.7006,214.4638,213.5916,214.3845,30007.0
2021-05-14 10:05:00,216.26,216.43,215.57,216.11,26165.0,214.3449,214.5134,213.661,214.1962,26165.0
2021-05-14 10:10:00,216.12,216.43,216.0,216.3,34941.0,214.2061,214.5134,214.0872,214.3845,34941.0
2021-05-14 10:15:00,216.3,216.79,216.08,216.57,39250.0,214.3845,214.8702,214.1665,214.6521,39250.0
2021-05-14 10:20:00,216.6,216.8,216.56,216.72,23313.0,214.6818,214.8801,214.6422,214.8008,23313.0
2021-05-14 10:25:00,216.72,217.27,216.7,217.0,47661.0,214.8008,215.3459,214.781,215.0783,47661.0
2021-05-14 10:30:00,217.09,217.46,217.08,217.42,50248.0,215.1675,215.5342,215.1576,215.4946,50248.0
2021-05-14 10:35:00,217.43,217.5,217.32,217.42,36726.0,215.5045,215.5739,215.3955,215.4946,36726.0
2021-05-14 10:40:00,217.46,217.54,216.58,216.62,32965.0,215.5342,215.6135,214.662,214.7017,32965.0
2021-05-14 10:45:00,216.62,217.13,216.62,217.13,18910.0,214.7017,215.2072,214.7017,215.2072,18910.0
2021-05-14 10:50:00,217.13,217.32,217.05,217.16,25765.0,215.2072,215.3955,215.1279,215.2369,25765.0
2021-05-14 10:55:00,217.18,217.19,216.81,216.87,20770.0,215.2567,215.2666,214.89,214.9495,20770.0
2021-05-14 11:00:00,216.88,216.9,216.35,216.62,20838.0,214.9594,214.9792,214.4341,214.7017,20838.0
2021-05-14 11:05:00,216.67,216.69,216.22,216.35,17276.0,214.7512,214.771,214.3052,214.4341,17276.0
2021-05-14 11:10:00,216.36,217.0,216.36,216.83,17741.0,214.444,215.0783,214.444,214.9098,17741.0
2021-05-14 11:15:00,216.85,217.14,216.85,217.01,16005.0,214.9296,215.2171,214.9296,215.0882,16005.0
2021-05-14 11:20:00,216.99,217.25,216.94,217.09,29010.0,215.0684,215.3261,215.0188,215.1675,29010.0
2021-05-14 11:25:00,217.11,217.18,216.8,216.81,15128.0,215.1873,215.2567,214.8801,214.89,15128.0
2021-05-14 11:30:00,216.8,216.83,216.55,216.71,11884.0,214.8801,214.9098,214.6323,214.7909,11884.0
2021-05-14 11:35:00,216.72,217.1,216.72,217.1,19980.0,214.8008,215.1774,214.8008,215.1774,19980.0
2021-05-14 11:40:00,217.09,217.1,216.77,216.85,21279.0,215.1675,215.1774,214.8503,214.9296,21279.0
2021-05-14 11:45:00,216.88,217.01,216.81,216.9,13756.0,214.9594,215.0882,214.89,214.9792,13756.0
2021-05-14 11:50:00,216.9,216.97,216.79,216.91,11188.0,214.9792,215.0486,214.8702,214.9891,11188.0
2021-05-14 11:55:00,216.91,216.91,216.72,216.81,10183.0,214.9891,214.9891,214.8008,214.89,10183.0
2021-05-14 12:00:00,216.79,217.13,216.77,217.12,20152.0,214.8702,215.2072,214.8503,215.1972,20152.0
2021-05-14 12:05:00,217.12,217.33,217.06,217.29,12562.0,215.1972,215.4054,215.1378,215.3657,12562.0
2021-05-14 12:10:00,217.31,217.57,217.27,217.45,21922.0,215.3856,215.6433,215.3459,215.5243,21922.0
2021-05-14 12:15:00,217.46,217.47,217.3,217.44,11283.0,215.5342,215.5441,215.3756,215.5144,11283.0
2021-05-14 12:20:00,217.47,217.66,217.22,217.22,22569.0,215.5441,215.7325,215.2964,215.2964,22569.0
2021-05-14 12:25:00,217.23,217.28,217.12,217.2,8704.0,215.3063,215.3558,215.1972,215.2765,8704.0
2021-05-14 12:30:00,217.2,217.44,217.16,217.31,13854.0,215.2765,215.5144,215.2369,215.3856,13854.0
2021-05-14 12:35:00,217.32,217.35,217.0,217.12,12613.0,215.3955,215.4252,215.0783,215.1972,12613.0
2021-05-14 12:40:00,217.12,217.17,217.03,217.09,9016.0,215.1972,215.2468,215.108,215.1675,9016.0
2021-05-14 12:45:00,217.12,217.36,217.12,217.28,10843.0,215.1972,215.4351,215.1972,215.3558,10843.0
2021-05-14 12:50:00,217.31,217.32,217.05,217.12,10931.0,215.3856,215.3955,215.1279,215.1972,10931.0
2021-05-14 12:55:00,217.16,217.37,217.1,217.3,13298.0,215.2369,215.445,215.1774,215.3756,13298.0
2021-05-14 13:00:00,217.33,217.5,217.12,217.15,24735.0,215.4054,215.5739,215.1972,215.227,24735.0
2021-05-14 13:05:00,217.13,217.23,217.05,217.22,9841.0,215.2072,215.3063,215.1279,215.2964,9841.0
2021-05-14 13:10:00,217.18,217.37,217.14,217.35,11233.0,215.2567,215.445,215.2171,215.4252,11233.0
2021-05-14 13:15:00,217.35,217.36,217.15,217.17,13243.0,215.4252,215.4351,215.227,215.2468,13243.0
2021-05-14 13:20:00,217.17,217.38,216.98,216.98,24796.0,215.2468,215.4549,215.0585,215.0585,24796.0
2021-05-14 13:25:00,216.98,217.35,216.97,217.26,13611.0,215.0585,215.4252,215.0486,215.336,13611.0
2021-05-14 13:30:00,217.27,217.37,217.11,217.26,32071.0,215.3459,215.445,215.1873,215.336,32071.0
2021-05-14 13:35:00,217.25,217.36,217.09,217.26,14728.0,215.3261,215.4351,215.1675,215.336,14728.0
2021-05-14 13:40:00,217.23,217.3,217.14,217.29,12217.0,215.3063,215.3756,215.2171,215.3657,12217.0
2021-05-14 13:45:00,217.3,217.45,217.23,217.38,7210.0,215.3756,215.5243,215.3063,215.4549,7210.0
2021-05-14 13:50:00,217.43,217.55,217.39,217.45,24553.0,215.5045,215.6234,215.4649,215.5243,24553.0
2021-05-14 13:55:00,217.48,217.68,217.48,217.59,22982.0,215.5541,215.7523,215.5541,215.6631,22982.0
2021-05-14 14:00:00,217.61,217.61,217.48,217.6,8141.0,215.6829,215.6829,215.5541,215.673,8141.0
2021-05-14 14:05:00,217.61,217.75,217.48,217.74,21627.0,215.6829,215.8217,215.5541,215.8118,21627.0
2021-05-14 14:10:00,217.74,217.9,217.7,217.86,10231.0,215.8118,215.9703,215.7721,215.9307,10231.0
2021-05-14 14:15:00,217.85,217.93,217.56,217.64,15055.0,215.9208,216.0001,215.6333,215.7126,15055.0
2021-05-14 14:20:00,217.64,217.7,217.47,217.58,17268.0,215.7126,215.7721,215.5441,215.6532,17268.0
2021-05-14 14:25:00,217.59,217.78,217.51,217.71,10513.0,215.6631,215.8514,215.5838,215.782,10513.0
2021-05-14 14:30:00,217.7,217.8,217.54,217.62,24734.0,215.7721,215.8712,215.6135,215.6928,24734.0
2021-05-14 14:35:00,217.61,217.76,217.59,217.59,9187.0,215.6829,215.8316,215.6631,215.6631,9187.0
2021-05-14 14:40:00,217.6,217.86,217.59,217.86,11488.0,215.673,215.9307,215.6631,215.9307,11488.0
2021-05-14 14:45:00,217.84,218.04,217.79,218.03,35548.0,215.9109,216.1091,215.8613,216.0992,35548.0
2021-05-14 14:50:00,218.03,218.26,217.98,218.19,43089.0,216.0992,216.3271,216.0496,216.2578,43089.0
2021-05-14 14:55:00,218.19,218.21,217.78,217.87,19402.0,216.2578,216.2776,215.8514,215.9406,19402.0
2021-05-14 15:00:00,217.93,217.93,217.39,217.44,23494.0,216.0001,216.0001,215.4649,215.5144,23494.0
2021-05-14 15:05:00,217.43,217.49,217.24,217.26,38787.0,215.5045,215.564,215.3162,215.336,38787.0
2021-05-14 15:10:00,217.25,217.66,217.24,217.59,28621.0,215.3261,215.7325,215.3162,215.6631,28621.0
2021-05-14 15:15:00,217.59,217.98,217.59,217.75,33619.0,215.6631,216.0496,215.6631,215.8217,33619.0
2021-05-14 15:20:00,217.72,217.81,217.65,217.67,16955.0,215.7919,215.8811,215.7225,215.7424,16955.0
2021-05-14 15:25:00,217.69,217.83,217.63,217.81,25338.0,215.7622,215.901,215.7027,215.8811,25338.0
2021-05-14 15:30:00,217.81,217.91,217.72,217.91,29815.0,215.8811,215.9802,215.7919,215.9802,29815.0
2021-05-14 15:35:00,217.93,218.08,217.82,218.02,52720.0,216.0001,216.1487,215.891,216.0893,52720.0
2021-05-14 15:40:00,218.0,218.05,217.69,217.93,60855.0,216.0694,216.119,215.7622,216.0001,60855.0
2021-05-14 15:45:00,217.93,218.1,217.71,218.01,60688.0,216.0001,216.1686,215.782,216.0794,60688.0
2021-05-14 15:50:00,217.94,218.27,217.71,218.23,92920.0,216.01,216.3371,215.782,216.2974,92920.0
2021-05-14 15:55:00,218.23,218.23,217.6,217.6,269254.0,216.2974,216.2974,215.673,215.673,269254.0
2021-05-17 09:30:00,216.59,216.59,215.5,216.01,128867.0,214.6719,214.6719,213.5916,214.0971,128867.0
2021-05-17 09:35:00,216.12,216.88,216.02,216.83,23432.0,214.2061,214.9594,214.107,214.9098,23432.0
2021-05-17 09:40:00,216.84,217.52,216.84,217.28,31727.0,214.9197,215.5937,214.9197,215.3558,31727.0
2021-05-17 09:45:00,217.23,217.72,217.14,217.14,50315.0,215.3063,215.7919,215.2171,215.2171,50315.0
2021-05-17 09:50:00,217.1,217.34,215.93,216.46,51522.0,215.1774,215.4153,214.0178,214.5431,51522.0
2021-05-17 09:55:00,216.43,216.75,216.31,216.35,58083.0,214.5134,214.8305,214.3944,214.4341,58083.0
2021-05-17 10:00:00,216.32,216.38,214.88,214.93,112511.0,214.4043,214.4638,212.9771,213.0266,112511.0
2021-05-17 10:05:00,214.93,215.24,214.1,214.42,96646.0,213.0266,213.3339,212.204,212.5212,96646.0
2021-05-17 10:10:00,214.37,215.11,214.37,214.75,51467.0,212.4716,213.205,212.4716,212.8482,51467.0
2021-05-17 10:15:00,214.71,215.11,214.31,214.95,39523.0,212.8086,213.205,212.4121,213.0465,39523.0
2021-05-17 10:20:00,215.0,215.46,214.92,215.1,39436.0,213.096,213.5519,213.0167,213.1951,39436.0
2021-05-17 10:25:00,215.15,215.23,214.46,214.49,38891.0,213.2447,213.324,212.5608,212.5905,38891.0
2021-05-17 10:30:00,214.46,214.72,214.27,214.45,35377.0,212.5608,212.8185,212.3725,212.5509,35377.0
2021-05-17 10:35:00,214.48,215.1,214.47,215.05,33244.0,212.5806,213.1951,212.5707,213.1456,33244.0
2021-05-17 10:40:00,215.05,215.39,214.65,214.79,29385.0,213.1456,213.4826,212.7491,212.8879,29385.0
2021-05-17 10:45:00,214.78,214.93,214.5,214.69,37069.0,212.878,213.0266,212.6004,212.7888,37069.0
2021-05-17 10:50:00,214.91,214.96,214.62,214.72,19073.0,213.0068,213.0564,212.7194,212.8185,19073.0
2021-05-17 10:55:00,214.72,214.83,214.5,214.67,22178.0,212.8185,212.9275,212.6004,212.7689,22178.0
2021-05-17 11:00:00,214.66,214.93,214.55,214.88,25296.0,212.759,213.0266,212.65,212.9771,25296.0
2021-05-17 11:05:00,214.84,215.19,214.7,214.88,38251.0,212.9374,213.2843,212.7987,212.9771,38251.0
2021-05-17 11:10:00,214.8,214.85,214.29,214.8,30352.0,212.8978,212.9473,212.3923,212.8978,30352.0
2021-05-17 11:15:00,214.75,214.75,214.18,214.23,11577.0,212.8482,212.8482,212.2833,212.3328,11577.0
2021-05-17 11:20:00,214.28,214.74,214.22,214.54,17049.0,212.3824,212.8383,212.3229,212.6401,17049.0
2021-05-17 11:25:00,214.53,214.76,214.37,214.47,15278.0,212.6302,212.8581,212.4716,212.5707,15278.0
2021-05-17 11:30:00,214.52,214.63,214.16,214.49,17234.0,212.6203,212.7293,212.2635,212.5905,17234.0
2021-05-17 11:35:00,214.52,214.69,214.15,214.18,17896.0,212.6203,212.7888,212.2535,212.2833,17896.0
2021-05-17 11:40:00,214.17,214.29,214.04,214.24,18677.0,212.2734,212.3923,212.1445,212.3427,18677.0
2021-05-17 11:45:00,214.24,214.4,213.95,214.07,21329.0,212.3427,212.5013,212.0553,212.1743,21329.0
2021-05-17 11:50:00,214.05,214.11,213.76,213.85,14951.0,212.1544,212.2139,211.867,211.9562,14951.0
2021-05-17 11:55:00,213.82,213.87,213.66,213.81,15868.0,211.9265,211.976,211.7679,211.9166,15868.0
2021-05-17 12:00:00,213.79,213.85,213.5,213.66,18315.0,211.8967,211.9562,211.6093,211.7679,18315.0
2021-05-17 12:05:00,213.68,213.95,213.56,213.56,13781.0,211.7877,212.0553,211.6688,211.6688,13781.0
2021-05-17 12:10:00,213.69,213.81,213.6,213.61,22864.0,211.7976,211.9166,211.7084,211.7183,22864.0
2021-05-17 12:15:00,213.58,213.84,213.49,213.78,19034.0,211.6886,211.9463,211.5994,211.8868,19034.0
2021-05-17 12:20:00,213.67,213.77,213.52,213.59,24123.0,211.7778,211.8769,211.6291,211.6985,24123.0
2021-05-17 12:25:00,213.59,213.61,213.28,213.32,23607.0,211.6985,211.7183,211.3912,211.4309,23607.0
2021-05-17 12:30:00,213.3,213.31,213.09,213.21,17013.0,211.4111,211.421,211.2029,211.3219,17013.0
2021-05-17 12:35:00,213.22,213.62,213.22,213.6,12170.0,211.3318,211.7282,211.3318,211.7084,12170.0
2021-05-17 12:40:00,213.58,214.08,213.54,214.03,15817.0,211.6886,212.1842,211.6489,212.1346,15817.0
2021-05-17 12:45:00,214.0,214.17,213.78,213.86,30178.0,212.1049,212.2734,211.8868,211.9661,30178.0
2021-05-17 12:50:00,213.9,213.93,213.66,213.71,12314.0,212.0058,212.0355,211.7679,211.8174,12314.0
2021-05-17 12:55:00,213.69,213.69,213.56,213.63,13507.0,211.7976,211.7976,211.6688,211.7381,13507.0
2021-05-17 13:00:00,213.58,213.74,213.44,213.5,12269.0,211.6886,211.8472,211.5498,211.6093,12269.0
2021-05-17 13:05:00,213.51,213.51,213.25,213.3,15448.0,211.6192,211.6192,211.3615,211.4111,15448.0
2021-05-17 13:10:00,213.27,213.3,213.0,213.13,18324.0,211.3813,211.4111,211.1137,211.2426,18324.0
2021-05-17 13:15:00,213.14,213.16,212.9,213.09,16032.0,211.2525,211.2723,211.0146,211.2029,16032.0
2021-05-17 13:20:00,213.13,213.2,212.83,213.06,11980.0,211.2426,211.312,210.9452,211.1732,11980.0
2021-05-17 13:25:00,213.03,213.14,212.94,213.07,8284.0,211.1435,211.2525,211.0543,211.1831,8284.0
2021-05-17 13:30:00,213.08,213.16,212.82,213.07,13036.0,211.193,211.2723,210.9353,211.1831,13036.0
2021-05-17 13:35:00,213.15,213.4,213.12,213.16,13084.0,211.2624,211.5102,211.2327,211.2723,13084.0
2021-05-17 13:40:00,213.18,213.18,212.84,213.01,13312.0,211.2921,211.2921,210.9551,211.1236,13312.0
2021-05-17 13:45:00,212.96,213.31,212.96,213.28,5036.0,211.0741,211.421,211.0741,211.3912,5036.0
2021-05-17 13:50:00,213.29,213.29,213.13,213.18,5155.0,211.4012,211.4012,211.2426,211.2921,5155.0
2021-05-17 13:55:00,213.15,213.53,213.11,213.37,8579.0,211.2624,211.639,211.2228,211.4805,8579.0
2021-05-17 14:00:00,213.37,213.41,213.2,213.36,8951.0,211.4805,211.5201,211.312,211.4705,8951.0
2021-05-17 14:05:00,213.32,213.6,213.27,213.58,7567.0,211.4309,211.7084,211.3813,211.6886,7567.0
2021-05-17 14:10:00,213.57,213.72,213.56,213.67,10549.0,211.6787,211.8274,211.6688,211.7778,10549.0
2021-05-17 14:15:00,213.68,213.86,213.54,213.7,15234.0,211.7877,211.9661,211.6489,211.8075,15234.0
2021-05-17 14:20:00,213.71,213.96,213.71,213.84,36000.0,211.8174,212.0652,211.8174,211.9463,36000.0
2021-05-17 14:25:00,213.83,214.0,213.76,213.86,17873.0,211.9364,212.1049,211.867,211.9661,17873.0
2021-05-17 14:30:00,213.94,214.18,213.89,214.02,10752.0,212.0454,212.2833,211.9958,212.1247,10752.0
2021-05-17 14:35:00,214.02,214.02,213.8,213.84,9697.0,212.1247,212.1247,211.9066,211.9463,9697.0
2021-05-17 14:40:00,213.86,214.01,213.74,213.82,11736.0,211.9661,212.1148,211.8472,211.9265,11736.0
2021-05-17 14:45:00,213.83,214.24,213.72,214.17,14450.0,211.9364,212.3427,211.8274,212.2734,14450.0
2021-05-17 14:50:00,214.08,214.5,213.97,214.42,71529.0,212.1842,212.6004,212.0751,212.5212,71529.0
2021-05-17 14:55:00,214.38,214.46,214.32,214.32,11810.0,212.4815,212.5608,212.422,212.422,11810.0
2021-05-17 15:00:00,214.36,214.7,214.32,214.63,15979.0,212.4617,212.7987,212.422,212.7293,15979.0
2021-05-17 15:05:00,214.64,214.88,214.62,214.85,10244.0,212.7392,212.9771,212.7194,212.9473,10244.0
2021-05-17 15:10:00,214.83,215.06,214.78,214.81,21055.0,212.9275,213.1555,212.878,212.9077,21055.0
2021-05-17 15:15:00,214.81,215.12,214.71,214.99,20700.0,212.9077,213.215,212.8086,213.0861,20700.0
2021-05-17 15:20:00,214.97,215.04,214.72,214.74,22377.0,213.0663,213.1357,212.8185,212.8383,22377.0
2021-05-17 15:25:00,214.73,214.75,214.37,214.52,27387.0,212.8284,212.8482,212.4716,212.6203,27387.0
2021-05-17 15:30:00,214.54,214.85,214.46,214.84,23996.0,212.6401,212.9473,212.5608,212.9374,23996.0
2021-05-17 15:35:00,214.84,214.88,214.5,214.56,25361.0,212.9374,212.9771,212.6004,212.6599,25361.0
2021-05-17 15:40:00,214.61,215.04,214.61,214.98,64077.0,212.7095,213.1357,212.7095,213.0762,64077.0
2021-05-17 15:45:00,214.98,215.13,214.83,214.86,70424.0,213.0762,213.2249,212.9275,212.9573,70424.0
2021-05-17 15:50:00,215.0,215.16,214.83,215.01,95789.0,213.096,213.2546,212.9275,213.1059,95789.0
2021-05-17 15:55:00,214.97,215.15,214.95,215.04,114569.0,213.0663,213.2447,213.0465,213.1357,114569.0
2021-05-18 09:30:00,215.44,215.73,213.79,214.93,125130.0,213.5321,213.8196,211.8967,213.0266,125130.0
2021-05-18 09:35:00,214.9,216.1,214.77,216.04,54286.0,212.9969,214.1863,212.8681,214.1268,54286.0
2021-05-18 09:40:00,216.08,216.2,214.8,214.81,38717.0,214.1665,214.2854,212.8978,212.9077,38717.0
2021-05-18 09:45:00,214.75,215.24,214.44,214.77,26780.0,212.8482,213.3339,212.541,212.8681,26780.0
2021-05-18 09:50:00,214.72,215.19,214.6,215.08,27153.0,212.8185,213.2843,212.6996,213.1753,27153.0
2021-05-18 09:55:00,215.14,215.82,214.94,215.58,34661.0,213.2348,213.9088,213.0365,213.6709,34661.0
2021-05-18 10:00:00,215.6,215.95,215.37,215.4,34042.0,213.6907,214.0376,213.4627,213.4925,34042.0
2021-05-18 10:05:00,215.4,215.54,215.0,215.22,28218.0,213.4925,213.6312,213.096,213.3141,28218.0
2021-05-18 10:10:00,215.25,216.0,215.17,215.96,33594.0,213.3438,214.0872,213.2645,214.0475,33594.0
2021-05-18 10:15:00,215.94,216.4,215.94,216.32,37352.0,214.0277,214.4836,214.0277,214.4043,37352.0
2021-05-18 10:20:00,216.28,216.47,215.97,216.28,32319.0,214.3647,214.553,214.0574,214.3647,32319.0
2021-05-18 10:25:00,216.23,216.74,216.22,216.68,21219.0,214.3151,214.8206,214.3052,214.7611,21219.0
2021-05-18 10:30:00,216.77,216.86,216.42,216.56,33827.0,214.8503,214.9395,214.5034,214.6422,33827.0
2021-05-18 10:35:00,216.57,216.79,216.5,216.7,17792.0,214.6521,214.8702,214.5827,214.781,17792.0
2021-05-18 10:40:00,216.67,216.67,215.97,216.21,30195.0,214.7512,214.7512,214.0574,214.2953,30195.0
2021-05-18 10:45:00,216.31,216.53,216.18,216.53,18148.0,214.3944,214.6125,214.2656,214.6125,18148.0
2021-05-18 10:50:00,216.54,216.61,216.26,216.31,22135.0,214.6224,214.6918,214.3449,214.3944,22135.0
2021-05-18 10:55:00,216.31,216.56,216.31,216.56,21984.0,214.3944,214.6422,214.3944,214.6422,21984.0
2021-05-18 11:00:00,216.57,216.74,216.36,216.74,22009.0,214.6521,214.8206,214.444,214.8206,22009.0
2021-05-18 11:05:00,216.74,216.83,216.53,216.56,22679.0,214.8206,214.9098,214.6125,214.6422,22679.0
2021-05-18 11:10:00,216.57,216.66,216.5,216.66,34680.0,214.6521,214.7413,214.5827,214.7413,34680.0
2021-05-18 11:15:00,216.71,216.84,216.64,216.81,16066.0,214.7909,214.9197,214.7215,214.89,16066.0
2021-05-18 11:20:00,216.83,216.9,216.43,216.56,14501.0,214.9098,214.9792,214.5134,214.6422,14501.0
2021-05-18 11:25:00,216.58,216.73,216.38,216.56,14541.0,214.662,214.8107,214.4638,214.6422,14541.0
2021-05-18 11:30:00,216.52,216.52,215.88,215.94,39986.0,214.6026,214.6026,213.9682,214.0277,39986.0
2021-05-18 11:35:00,215.93,216.09,215.84,216.08,11703.0,214.0178,214.1764,213.9286,214.1665,11703.0
2021-05-18 11:40:00,216.08,216.1,215.83,216.03,18435.0,214.1665,214.1863,213.9187,214.1169,18435.0
2021-05-18 11:45:00,216.07,216.24,215.85,216.22,15447.0,214.1565,214.325,213.9385,214.3052,15447.0
2021-05-18 11:50:00,216.24,216.24,215.86,215.99,14222.0,214.325,214.325,213.9484,214.0772,14222.0
2021-05-18 11:55:00,215.99,216.09,215.83,215.84,8013.0,214.0772,214.1764,213.9187,213.9286,8013.0
2021-05-18 12:00:00,215.83,216.29,215.82,216.22,15538.0,213.9187,214.3746,213.9088,214.3052,15538.0
2021-05-18 12:05:00,216.22,216.53,216.17,216.44,14535.0,214.3052,214.6125,214.2557,214.5233,14535.0
2021-05-18 12:10:00,216.41,216.76,216.41,216.76,17314.0,214.4935,214.8404,214.4935,214.8404,17314.0
2021-05-18 12:15:00,216.71,216.78,216.65,216.73,15683.0,214.7909,214.8603,214.7314,214.8107,15683.0
2021-05-18 12:20:00,216.74,217.12,216.71,217.12,42258.0,214.8206,215.1972,214.7909,215.1972,42258.0
2021-05-18 12:25:00,217.11,217.25,217.1,217.15,17158.0,215.1873,215.3261,215.1774,215.227,17158.0
2021-05-18 12:30:00,217.15,217.36,217.11,217.27,15387.0,215.227,215.4351,215.1873,215.3459,15387.0
2021-05-18 12:35:00,217.26,217.27,217.12,217.15,12775.0,215.336,215.3459,215.1972,215.227,12775.0
2021-05-18 12:40:00,217.17,217.24,217.01,217.03,14377.0,215.2468,215.3162,215.0882,215.108,14377.0
2021-05-18 12:45:00,217.06,217.26,217.05,217.17,12303.0,215.1378,215.336,215.1279,215.2468,12303.0
2021-05-18 12:50:00,217.16,217.16,216.95,217.07,19282.0,215.2369,215.2369,215.0287,215.1477,19282.0
2021-05-18 12:55:00,217.04,217.14,216.79,216.83,14183.0,215.1179,215.2171,214.8702,214.9098,14183.0
2021-05-18 13:00:00,216.89,216.91,216.71,216.71,18829.0,214.9693,214.9891,214.7909,214.7909,18829.0
2021-05-18 13:05:00,216.73,216.88,216.54,216.83,25093.0,214.8107,214.9594,214.6224,214.9098,25093.0
2021-05-18 13:10:00,216.84,217.02,216.75,216.86,12948.0,214.9197,215.0981,214.8305,214.9395,12948.0
2021-05-18 13:15:00,216.91,216.91,216.52,216.64,13319.0,214.9891,214.9891,214.6026,214.7215,13319.0
2021-05-18 13:20:00,216.64,216.87,216.63,216.7,13851.0,214.7215,214.9495,214.7116,214.781,13851.0
2021-05-18 13:25:00,216.69,216.98,216.6,216.98,16880.0,214.771,215.0585,214.6818,215.0585,16880.0
2021-05-18 13:30:00,216.98,217.02,216.87,216.96,13284.0,215.0585,215.0981,214.9495,215.0387,13284.0
2021-05-18 13:35:00,216.97,216.99,216.63,216.72,15398.0,215.0486,215.0684,214.7116,214.8008,15398.0
2021-05-18 13:40:00,216.72,216.74,216.55,216.6,19247.0,214.8008,214.8206,214.6323,214.6818,19247.0
2021-05-18 13:45:00,216.59,216.74,216.3,216.4,31232.0,214.6719,214.8206,214.3845,214.4836,31232.0
2021-05-18 13:50:00,216.39,216.57,216.29,216.29,14269.0,214.4737,214.6521,214.3746,214.3746,14269.0
2021-05-18 13:55:00,216.29,216.37,216.1,216.11,20640.0,214.3746,214.4539,214.1863,214.1962,20640.0
2021-05-18 14:00:00,216.11,216.32,215.98,216.06,38689.0,214.1962,214.4043,214.0673,214.1466,38689.0
2021-05-18 14:05:00,216.04,216.31,215.9,215.96,26766.0,214.1268,214.3944,213.988,214.0475,26766.0
2021-05-18 14:10:00,215.94,216.23,215.93,216.12,34611.0,214.0277,214.3151,214.0178,214.2061,34611.0
2021-05-18 14:15:00,216.11,216.4,215.89,215.92,28188.0,214.1962,214.4836,213.9781,214.0079,28188.0
2021-05-18 14:20:00,215.92,216.0,215.44,215.51,47876.0,214.0079,214.0872,213.5321,213.6015,47876.0
2021-05-18 14:25:00,215.51,215.65,215.27,215.3,27895.0,213.6015,213.7403,213.3636,213.3934,27895.0
2021-05-18 14:30:00,215.37,215.48,214.83,214.86,42972.0,213.4627,213.5718,212.9275,212.9573,42972.0
2021-05-18 14:35:00,214.83,215.0,214.67,214.89,24515.0,212.9275,213.096,212.7689,212.987,24515.0
2021-05-18 14:40:00,214.87,214.94,214.43,214.58,26497.0,212.9672,213.0365,212.5311,212.6797,26497.0
2021-05-18 14:45:00,214.59,214.63,214.22,214.63,15529.0,212.6896,212.7293,212.3229,212.7293,15529.0
2021-05-18 14:50:00,214.6,215.18,214.59,215.16,31887.0,212.6996,213.2744,212.6896,213.2546,31887.0
2021-05-18 14:55:00,215.09,215.25,214.94,215.17,11895.0,213.1852,213.3438,213.0365,213.2645,11895.0
2021-05-18 15:00:00,215.14,215.29,215.01,215.16,20587.0,213.2348,213.3834,213.1059,213.2546,20587.0
2021-05-18 15:05:00,215.19,215.27,215.09,215.25,13784.0,213.2843,213.3636,213.1852,213.3438,13784.0
2021-05-18 15:10:00,215.25,215.32,214.95,214.99,14755.0,213.3438,213.4132,213.0465,213.0861,14755.0
2021-05-18 15:15:00,215.02,215.15,214.95,215.15,11271.0,213.1158,213.2447,213.0465,213.2447,11271.0
2021-05-18 15:20:00,215.21,215.46,215.12,215.46,11858.0,213.3042,213.5519,213.215,213.5519,11858.0
2021-05-18 15:25:00,215.47,215.68,215.45,215.59,14913.0,213.5619,213.77,213.542,213.6808,14913.0
2021-05-18 15:30:00,215.6,215.96,215.56,215.77,25068.0,213.6907,214.0475,213.6511,213.8592,25068.0
2021-05-18 15:35:00,215.76,215.78,215.34,215.42,30417.0,213.8493,213.8691,213.433,213.5123,30417.0
2021-05-18 15:40:00,215.46,215.52,215.37,215.46,22691.0,213.5519,213.6114,213.4627,213.5519,22691.0
2021-05-18 15:45:00,215.49,215.51,214.88,214.92,28935.0,213.5817,213.6015,212.9771,213.0167,28935.0
2021-05-18 15:50:00,214.89,214.94,214.5,214.56,70474.0,212.987,213.0365,212.6004,212.6599,70474.0
2021-05-18 15:55:00,214.53,214.81,214.33,214.37,126153.0,212.6302,212.9077,212.4319,212.4716,126153.0
2021-05-19 09:30:00,215.85,217.54,214.51,217.12,416754.0,213.9385,215.6135,212.6104,215.1972,416754.0
2021-05-19 09:35:00,217.07,217.6,216.3,216.34,113504.0,215.1477,215.673,214.3845,214.4241,113504.0
2021-05-19 09:40:00,216.39,217.32,215.64,217.12,121771.0,214.4737,215.3955,213.7303,215.1972,121771.0
2021-05-19 09:45:00,217.13,217.44,215.88,216.78,83202.0,215.2072,215.5144,213.9682,214.8603,83202.0
2021-05-19 09:50:00,216.73,217.9,216.73,217.64,149615.0,214.8107,215.9703,214.8107,215.7126,149615.0
2021-05-19 09:55:00,217.54,218.39,217.12,217.95,212532.0,215.6135,216.456,215.1972,216.0199,212532.0
2021-05-19 10:00:00,218.0,218.29,217.17,217.4,92905.0,216.0694,216.3569,215.2468,215.4748,92905.0
2021-05-19 10:05:00,217.43,218.11,217.18,217.98,107378.0,215.5045,216.1785,215.2567,216.0496,107378.0
2021-05-19 10:10:00,218.06,218.26,217.71,218.07,95705.0,216.1289,216.3271,215.782,216.1388,95705.0
2021-05-19 10:15:00,218.06,218.07,217.35,217.71,76773.0,216.1289,216.1388,215.4252,215.782,76773.0
2021-05-19 10:20:00,217.7,218.13,217.25,218.12,49265.0,215.7721,216.1983,215.3261,216.1884,49265.0
2021-05-19 10:25:00,218.15,218.77,218.06,218.22,89537.0,216.2181,216.8326,216.1289,216.2875,89537.0
2021-05-19 10:30:00,218.2,218.6,218.11,218.2,63793.0,216.2677,216.6641,216.1785,216.2677,63793.0
2021-05-19 10:35:00,218.2,218.28,217.73,217.76,48653.0,216.2677,216.347,215.8018,215.8316,48653.0
2021-05-19 10:40:00,217.73,218.51,217.7,218.51,45618.0,215.8018,216.5749,215.7721,216.5749,45618.0
2021-05-19 10:45:00,218.53,219.31,218.51,218.84,110160.0,216.5948,217.3678,216.5749,216.902,110160.0
2021-05-19 10:50:00,218.82,219.55,218.75,219.26,105642.0,216.8822,217.6057,216.8128,217.3183,105642.0
2021-05-19 10:55:00,219.29,219.46,218.79,218.79,102330.0,217.348,217.5165,216.8525,216.8525,102330.0
2021-05-19 11:00:00,218.8,218.81,218.35,218.48,35883.0,216.8624,216.8723,216.4163,216.5452,35883.0
2021-05-19 11:05:00,218.53,219.3,218.39,219.25,43420.0,216.5948,217.3579,216.456,217.3084,43420.0
2021-05-19 11:10:00,219.25,219.56,219.06,219.4,45514.0,217.3084,217.6156,217.1201,217.4571,45514.0
2021-05-19 11:15:00,219.36,219.52,218.65,219.03,49607.0,217.4174,217.576,216.7137,217.0903,49607.0
2021-05-19 11:20:00,219.07,219.55,219.04,219.4,41633.0,217.13,217.6057,217.1002,217.4571,41633.0
2021-05-19 11:25:00,219.4,219.45,219.05,219.13,25080.0,217.4571,217.5066,217.1101,217.1894,25080.0
2021-05-19 11:30:00,219.11,219.13,218.7,218.75,32437.0,217.1696,217.1894,216.7632,216.8128,32437.0
2021-05-19 11:35:00,218.78,219.32,218.78,219.3,31401.0,216.8425,217.3778,216.8425,217.3579,31401.0
2021-05-19 11:40:00,219.25,219.27,218.79,218.96,24846.0,217.3084,217.3282,216.8525,217.0209,24846.0
2021-05-19 11:45:00,218.99,219.04,218.78,218.99,45526.0,217.0507,217.1002,216.8425,217.0507,45526.0
2021-05-19 11:50:00,218.98,218.99,218.55,218.71,43091.0,217.0408,217.0507,216.6146,216.7732,43091.0
2021-05-19 11:55:00,218.69,219.74,218.69,219.45,93562.0,216.7533,217.794,216.7533,217.5066,93562.0
2021-05-19 12:00:00,219.49,219.52,218.78,219.2,56451.0,217.5463,217.576,216.8425,217.2588,56451.0
2021-05-19 12:05:00,219.27,219.31,218.99,218.99,21949.0,217.3282,217.3678,217.0507,217.0507,21949.0
2021-05-19 12:10:00,219.01,219.61,219.01,219.49,34719.0,217.0705,217.6652,217.0705,217.5463,34719.0
2021-05-19 12:15:00,219.5,219.86,219.44,219.6,38669.0,217.5562,217.913,217.4967,217.6553,38669.0
2021-05-19 12:20:00,219.58,219.64,219.26,219.51,34774.0,217.6355,217.6949,217.3183,217.5661,34774.0
2021-05-19 12:25:00,219.5,219.67,219.32,219.61,57747.0,217.5562,217.7247,217.3778,217.6652,57747.0
2021-05-19 12:30:00,219.63,219.85,219.56,219.71,64148.0,217.685,217.9031,217.6156,217.7643,64148.0
2021-05-19 12:35:00,219.72,219.95,219.44,219.81,62027.0,217.7742,218.0022,217.4967,217.8634,62027.0
2021-05-19 12:40:00,219.81,220.27,219.8,220.12,158094.0,217.8634,218.3193,217.8535,218.1707,158094.0
2021-05-19 12:45:00,220.16,220.26,219.92,219.93,32764.0,218.2103,218.3094,217.9724,217.9824,32764.0
2021-05-19 12:50:00,219.95,219.95,219.52,219.73,52461.0,218.0022,218.0022,217.576,217.7841,52461.0
2021-05-19 12:55:00,219.75,219.75,219.18,219.2,29437.0,217.804,217.804,217.239,217.2588,29437.0
2021-05-19 13:00:00,219.2,219.72,219.2,219.56,17896.0,217.2588,217.7742,217.2588,217.6156,17896.0
2021-05-19 13:05:00,219.62,219.81,219.45,219.47,20197.0,217.6751,217.8634,217.5066,217.5264,20197.0
2021-05-19 13:10:00,219.48,219.89,219.46,219.68,22003.0,217.5363,217.9427,217.5165,217.7346,22003.0
2021-05-19 13:15:00,219.67,219.88,219.56,219.59,12384.0,217.7247,217.9328,217.6156,217.6454,12384.0
2021-05-19 13:20:00,219.57,219.59,219.32,219.32,18966.0,217.6255,217.6454,217.3778,217.3778,18966.0
2021-05-19 13:25:00,219.33,219.58,219.32,219.58,20404.0,217.3877,217.6355,217.3778,217.6355,20404.0
2021-05-19 13:30:00,219.56,219.57,219.11,219.18,33272.0,217.6156,217.6255,217.1696,217.239,33272.0
2021-05-19 13:35:00,219.18,219.63,219.16,219.59,24408.0,217.239,217.685,217.2192,217.6454,24408.0
2021-05-19 13:40:00,219.63,219.65,219.52,219.56,17563.0,217.685,217.7048,217.576,217.6156,17563.0
2021-05-19 13:45:00,219.56,219.7,219.5,219.67,17445.0,217.6156,217.7544,217.5562,217.7247,17445.0
2021-05-19 13:50:00,219.67,219.79,219.6,219.67,14612.0,217.7247,217.8436,217.6553,217.7247,14612.0
2021-05-19 13:55:00,219.63,220.24,219.42,220.21,86810.0,217.685,218.2896,217.4769,218.2599,86810.0
2021-05-19 14:00:00,220.24,221.02,219.77,219.89,105117.0,218.2896,219.0627,217.8238,217.9427,105117.0
2021-05-19 14:05:00,219.85,220.31,219.65,220.21,105741.0,217.9031,218.359,217.7048,218.2599,105741.0
2021-05-19 14:10:00,220.18,220.29,219.58,219.8,36751.0,218.2301,218.3392,217.6355,217.8535,36751.0
2021-05-19 14:15:00,219.76,219.86,219.37,219.84,44197.0,217.8139,217.913,217.4273,217.8932,44197.0
2021-05-19 14:20:00,219.9,221.31,219.9,221.16,75141.0,217.9526,219.3501,217.9526,219.2015,75141.0
2021-05-19 14:25:00,221.1,221.37,221.07,221.25,45575.0,219.142,219.4096,219.1123,219.2907,45575.0
2021-05-19 14:30:00,221.28,221.48,221.1,221.23,40593.0,219.3204,219.5186,219.142,219.2708,40593.0
2021-05-19 14:35:00,221.29,221.39,220.47,220.5,56722.0,219.3303,219.4294,218.5176,218.5473,56722.0
2021-05-19 14:40:00,220.47,220.66,220.28,220.44,37886.0,218.5176,218.7059,218.3293,218.4878,37886.0
2021-05-19 14:45:00,220.44,220.45,220.05,220.13,28192.0,218.4878,218.4978,218.1013,218.1806,28192.0
2021-05-19 14:50:00,220.15,220.27,220.03,220.16,33449.0,218.2004,218.3193,218.0815,218.2103,33449.0
2021-05-19 14:55:00,220.12,220.6,219.87,220.18,50511.0,218.1707,218.6464,217.9229,218.2301,50511.0
2021-05-19 15:00:00,220.18,220.18,219.65,219.78,60104.0,218.2301,218.2301,217.7048,217.8337,60104.0
2021-05-19 15:05:00,219.79,220.19,219.74,220.11,26663.0,217.8436,218.2401,217.794,218.1608,26663.0
2021-05-19 15:10:00,220.12,220.33,220.07,220.16,32163.0,218.1707,218.3788,218.1211,218.2103,32163.0
2021-05-19 15:15:00,220.13,220.47,220.1,220.34,36182.0,218.1806,218.5176,218.1509,218.3887,36182.0
2021-05-19 15:20:00,220.36,220.94,220.24,220.86,49773.0,218.4085,218.9834,218.2896,218.9041,49773.0
2021-05-19 15:25:00,220.84,221.19,220.68,221.11,64238.0,218.8843,219.2312,218.7257,219.1519,64238.0
2021-05-19 15:30:00,221.11,221.28,220.88,221.24,115175.0,219.1519,219.3204,218.9239,219.2808,115175.0
2021-05-19 15:35:00,221.23,221.35,221.02,221.1,90965.0,219.2708,219.3898,219.0627,219.142,90965.0
2021-05-19 15:40:00,221.05,221.12,220.59,220.68,74888.0,219.0924,219.1618,218.6365,218.7257,74888.0
2021-05-19 15:45:00,220.66,220.79,220.4,220.51,117479.0,218.7059,218.8347,218.4482,218.5572,117479.0
2021-05-19 15:50:00,220.47,221.23,220.41,221.15,143805.0,218.5176,219.2708,218.4581,219.1916,143805.0
2021-05-19 15:55:00,221.14,221.6,221.08,221.34,267977.0,219.1816,219.6376,219.1222,219.3799,267977.0
2021-05-20 09:30:00,222.98,224.57,222.36,224.44,293394.0,221.0053,222.5813,220.3908,222.4524,293394.0
2021-05-20 09:35:00,224.35,224.88,223.72,224.83,112869.0,222.3632,222.8885,221.7388,222.839,112869.0
2021-05-20 09:40:00,224.83,226.48,224.82,225.79,176948.0,222.839,224.4744,222.8291,223.7905,176948.0
2021-05-20 09:45:00,225.75,226.15,225.42,226.04,104896.0,223.7508,224.1473,223.4237,224.0382,104896.0
2021-05-20 09:50:00,226.1,226.83,225.84,225.84,97120.0,224.0977,224.8213,223.84,223.84,97120.0
2021-05-20 09:55:00,225.85,226.2,225.27,225.28,81274.0,223.8499,224.1968,223.2751,223.285,81274.0
2021-05-20 10:00:00,225.33,225.95,225.31,225.84,43148.0,223.3345,223.949,223.3147,223.84,43148.0
2021-05-20 10:05:00,225.84,226.33,225.31,225.31,50444.0,223.84,224.3257,223.3147,223.3147,50444.0
2021-05-20 10:10:00,225.41,225.74,225.28,225.45,36789.0,223.4138,223.7409,223.285,223.4535,36789.0
2021-05-20 10:15:00,225.45,226.28,225.45,225.93,43658.0,223.4535,224.2761,223.4535,223.9292,43658.0
2021-05-20 10:20:00,225.96,226.16,225.78,225.83,30604.0,223.959,224.1572,223.7806,223.8301,30604.0
2021-05-20 10:25:00,225.79,226.48,225.66,226.43,52439.0,223.7905,224.4744,223.6616,224.4248,52439.0
2021-05-20 10:30:00,226.47,226.67,226.17,226.48,54350.0,224.4644,224.6627,224.1671,224.4744,54350.0
2021-05-20 10:35:00,226.5,226.5,225.57,225.58,26147.0,224.4942,224.4942,223.5724,223.5823,26147.0
2021-05-20 10:40:00,225.59,225.88,225.52,225.65,33213.0,223.5922,223.8797,223.5229,223.6517,33213.0
2021-05-20 10:45:00,225.59,226.25,225.55,225.98,41560.0,223.5922,224.2464,223.5526,223.9788,41560.0
2021-05-20 10:50:00,225.98,226.21,225.74,226.09,32651.0,223.9788,224.2067,223.7409,224.0878,32651.0
2021-05-20 10:55:00,226.09,226.59,226.05,226.17,50931.0,224.0878,224.5834,224.0482,224.1671,50931.0
2021-05-20 11:00:00,226.18,226.22,225.57,225.82,22936.0,224.177,224.2167,223.5724,223.8202,22936.0
2021-05-20 11:05:00,225.8,225.86,225.42,225.6,27664.0,223.8004,223.8598,223.4237,223.6021,27664.0
2021-05-20 11:10:00,225.63,226.01,225.51,225.81,38179.0,223.6319,224.0085,223.5129,223.8103,38179.0
2021-05-20 11:15:00,225.86,226.17,225.75,226.07,27073.0,223.8598,224.1671,223.7508,224.068,27073.0
2021-05-20 11:20:00,226.01,226.07,225.79,225.81,17394.0,224.0085,224.068,223.7905,223.8103,17394.0
2021-05-20 11:25:00,225.81,226.38,225.79,226.3,25340.0,223.8103,224.3752,223.7905,224.2959,25340.0
2021-05-20 11:30:00,226.29,226.33,226.13,226.25,37752.0,224.286,224.3257,224.1275,224.2464,37752.0
2021-05-20 11:35:00,226.25,226.37,226.07,226.22,28218.0,224.2464,224.3653,224.068,224.2167,28218.0
2021-05-20 11:40:00,226.22,226.42,226.15,226.28,25007.0,224.2167,224.4149,224.1473,224.2761,25007.0
2021-05-20 11:45:00,226.27,226.48,226.22,226.44,37348.0,224.2662,224.4744,224.2167,224.4347,37348.0
2021-05-20 11:50:00,226.46,226.56,226.36,226.48,27250.0,224.4545,224.5536,224.3554,224.4744,27250.0
2021-05-20 11:55:00,226.48,226.54,226.2,226.21,24363.0,224.4744,224.5338,224.1968,224.2067,24363.0
2021-05-20 12:00:00,226.18,226.19,225.59,225.73,36160.0,224.177,224.1869,223.5922,223.731,36160.0
2021-05-20 12:05:00,225.76,225.77,225.44,225.44,30590.0,223.7607,223.7706,223.4436,223.4436,30590.0
2021-05-20 12:10:00,225.42,225.46,225.15,225.15,41450.0,223.4237,223.4634,223.1561,223.1561,41450.0
2021-05-20 12:15:00,225.13,225.45,225.09,225.26,62146.0,223.1363,223.4535,223.0967,223.2652,62146.0
2021-05-20 12:20:00,225.29,225.32,224.94,225.17,86342.0,223.2949,223.3246,222.948,223.176,86342.0
2021-05-20 12:25:00,225.15,225.23,224.91,224.96,26560.0,223.1561,223.2354,222.9183,222.9678,26560.0
2021-05-20 12:30:00,224.99,225.15,224.72,224.74,24238.0,222.9975,223.1561,222.7299,222.7498,24238.0
2021-05-20 12:35:00,224.75,224.82,224.27,224.32,44907.0,222.7597,222.8291,222.2839,222.3335,44907.0
2021-05-20 12:40:00,224.36,224.72,224.3,224.55,38812.0,222.3731,222.7299,222.3137,222.5614,38812.0
2021-05-20 12:45:00,224.56,224.69,224.46,224.63,28477.0,222.5714,222.7002,222.4722,222.6407,28477.0
2021-05-20 12:50:00,224.62,224.81,224.59,224.74,22042.0,222.6308,222.8191,222.6011,222.7498,22042.0
2021-05-20 12:55:00,224.74,224.93,224.58,224.91,26418.0,222.7498,222.9381,222.5912,222.9183,26418.0
2021-05-20 13:00:00,224.9,225.09,224.77,225.01,29651.0,222.9083,223.0967,222.7795,223.0174,29651.0
2021-05-20 13:05:00,225.02,225.16,224.9,225.0,25122.0,223.0273,223.166,222.9083,223.0075,25122.0
2021-05-20 13:10:00,225.02,225.06,224.85,224.95,19173.0,223.0273,223.0669,222.8588,222.9579,19173.0
2021-05-20 13:15:00,224.96,225.15,224.9,225.12,15765.0,222.9678,223.1561,222.9083,223.1264,15765.0
2021-05-20 13:20:00,225.13,225.25,225.08,225.15,16650.0,223.1363,223.2552,223.0867,223.1561,16650.0
2021-05-20 13:25:00,225.13,225.32,225.09,225.19,26849.0,223.1363,223.3246,223.0967,223.1958,26849.0
2021-05-20 13:30:00,225.2,225.44,225.2,225.36,18440.0,223.2057,223.4436,223.2057,223.3643,18440.0
2021-05-20 13:35:00,225.35,225.41,225.16,225.21,25419.0,223.3544,223.4138,223.166,223.2156,25419.0
2021-05-20 13:40:00,225.23,225.4,225.11,225.33,25890.0,223.2354,223.4039,223.1165,223.3345,25890.0
2021-05-20 13:45:00,225.31,225.38,225.15,225.25,18162.0,223.3147,223.3841,223.1561,223.2552,18162.0
2021-05-20 13:50:00,225.24,225.35,224.74,224.91,49081.0,223.2453,223.3544,222.7498,222.9183,49081.0
2021-05-20 13:55:00,224.93,225.17,224.82,225.11,33761.0,222.9381,223.176,222.8291,223.1165,33761.0
2021-05-20 14:00:00,225.11,225.21,224.88,225.1,26683.0,223.1165,223.2156,222.8885,223.1066,26683.0
2021-05-20 14:05:00,225.12,225.16,224.83,224.85,47852.0,223.1264,223.166,222.839,222.8588,47852.0
2021-05-20 14:10:00,224.86,224.92,224.66,224.77,18562.0,222.8687,222.9282,222.6705,222.7795,18562.0
2021-05-20 14:15:00,224.8,224.88,224.71,224.84,14300.0,222.8092,222.8885,222.72,222.8489,14300.0
2021-05-20 14:20:00,224.8,224.95,224.79,224.82,13113.0,222.8092,222.9579,222.7993,222.8291,13113.0
2021-05-20 14:25:00,224.83,224.97,224.78,224.83,24136.0,222.839,222.9777,222.7894,222.839,24136.0
2021-05-20 14:30:00,224.84,224.88,224.53,224.57,18961.0,222.8489,222.8885,222.5416,222.5813,18961.0
2021-05-20 14:35:00,224.56,224.62,224.5,224.57,23548.0,222.5714,222.6308,222.5119,222.5813,23548.0
2021-05-20 14:40:00,224.56,224.64,224.43,224.52,29614.0,222.5714,222.6506,222.4425,222.5317,29614.0
2021-05-20 14:45:00,224.54,224.59,224.29,224.59,38426.0,222.5515,222.6011,222.3037,222.6011,38426.0
2021-05-20 14:50:00,224.56,224.69,224.44,224.66,44771.0,222.5714,222.7002,222.4524,222.6705,44771.0
2021-05-20 14:55:00,224.61,224.86,224.55,224.74,17562.0,222.6209,222.8687,222.5614,222.7498,17562.0
2021-05-20 15:00:00,224.79,224.79,224.46,224.62,43724.0,222.7993,222.7993,222.4722,222.6308,43724.0
2021-05-20 15:05:00,224.61,224.89,224.47,224.87,31814.0,222.6209,222.8984,222.4822,222.8786,31814.0
2021-05-20 15:10:00,224.87,224.89,224.66,224.82,39864.0,222.8786,222.8984,222.6705,222.8291,39864.0
2021-05-20 15:15:00,224.83,224.83,224.5,224.5,42469.0,222.839,222.839,222.5119,222.5119,42469.0
2021-05-20 15:20:00,224.5,224.66,224.35,224.62,51633.0,222.5119,222.6705,222.3632,222.6308,51633.0
2021-05-20 15:25:00,224.62,224.77,224.55,224.72,78228.0,222.6308,222.7795,222.5614,222.7299,78228.0
2021-05-20 15:30:00,224.74,224.81,224.33,224.42,62993.0,222.7498,222.8191,222.3434,222.4326,62993.0
2021-05-20 15:35:00,224.42,224.54,224.13,224.15,61889.0,222.4326,222.5515,222.1452,222.165,61889.0
2021-05-20 15:40:00,224.21,224.37,224.07,224.13,67987.0,222.2245,222.383,222.0857,222.1452,67987.0
2021-05-20 15:45:00,224.12,224.53,224.09,224.37,86189.0,222.1353,222.5416,222.1055,222.383,86189.0
2021-05-20 15:50:00,224.31,224.34,223.9,224.23,129777.0,222.3236,222.3533,221.9172,222.2443,129777.0
2021-05-20 15:55:00,224.3,224.3,223.71,223.86,168113.0,222.3137,222.3137,221.7289,221.8776,168113.0
2021-05-21 09:30:00,225.21,225.48,224.13,224.63,222957.0,223.2156,223.4832,222.1452,222.6407,222957.0
2021-05-21 09:35:00,224.78,224.99,224.22,224.25,36167.0,222.7894,222.9975,222.2344,222.2641,36167.0
2021-05-21 09:40:00,224.19,224.37,223.8,223.82,30543.0,222.2046,222.383,221.8181,221.8379,30543.0
2021-05-21 09:45:00,223.89,223.93,223.14,223.76,33038.0,221.9073,221.9469,221.1639,221.7784,33038.0
2021-05-21 09:50:00,223.76,224.57,223.75,224.4,49211.0,221.7784,222.5813,221.7685,222.4128,49211.0
2021-05-21 09:55:00,224.52,225.4,224.4,225.29,40525.0,222.5317,223.4039,222.4128,223.2949,40525.0
2021-05-21 10:00:00,225.16,225.54,225.01,225.49,36013.0,223.166,223.5427,223.0174,223.4931,36013.0
2021-05-21 10:05:00,225.48,225.6,225.05,225.5,62726.0,223.4832,223.6021,223.057,223.503,62726.0
2021-05-21 10:10:00,225.48,225.79,225.21,225.45,36909.0,223.4832,223.7905,223.2156,223.4535,36909.0
2021-05-21 10:15:00,225.37,225.37,224.75,224.89,48737.0,223.3742,223.3742,222.7597,222.8984,48737.0
2021-05-21 10:20:00,224.85,225.21,224.71,224.98,32358.0,222.8588,223.2156,222.72,222.9876,32358.0
2021-05-21 10:25:00,224.99,225.1,224.53,224.53,36066.0,222.9975,223.1066,222.5416,222.5416,36066.0
2021-05-21 10:30:00,224.58,224.97,224.55,224.97,25960.0,222.5912,222.9777,222.5614,222.9777,25960.0
2021-05-21 10:35:00,224.96,224.97,224.21,224.33,24239.0,222.9678,222.9777,222.2245,222.3434,24239.0
2021-05-21 10:40:00,224.31,224.35,223.88,224.09,33801.0,222.3236,222.3632,221.8974,222.1055,33801.0
2021-05-21 10:45:00,224.13,224.14,223.74,223.87,24316.0,222.1452,222.1551,221.7586,221.8875,24316.0
2021-05-21 10:50:00,223.93,224.04,223.76,223.83,22372.0,221.9469,222.056,221.7784,221.8478,22372.0
2021-05-21 10:55:00,223.88,224.53,223.88,224.44,18344.0,221.8974,222.5416,221.8974,222.4524,18344.0
2021-05-21 11:00:00,224.47,224.57,224.15,224.25,21445.0,222.4822,222.5813,222.165,222.2641,21445.0
2021-05-21 11:05:00,224.32,224.68,224.25,224.52,14890.0,222.3335,222.6903,222.2641,222.5317,14890.0
2021-05-21 11:10:00,224.48,224.62,224.3,224.3,24255.0,222.4921,222.6308,222.3137,222.3137,24255.0
2021-05-21 11:15:00,224.29,224.5,224.08,224.49,14861.0,222.3037,222.5119,222.0956,222.502,14861.0
2021-05-21 11:20:00,224.41,224.46,224.18,224.18,15136.0,222.4227,222.4722,222.1947,222.1947,15136.0
2021-05-21 11:25:00,224.19,224.32,223.48,223.55,20281.0,222.2046,222.3335,221.5009,221.5703,20281.0
2021-05-21 11:30:00,223.56,223.98,223.52,223.97,13528.0,221.5802,221.9965,221.5406,221.9866,13528.0
2021-05-21 11:35:00,223.98,224.12,223.76,224.02,20955.0,221.9965,222.1353,221.7784,222.0361,20955.0
2021-05-21 11:40:00,224.01,224.23,223.99,224.06,13275.0,222.0262,222.2443,222.0064,222.0758,13275.0
2021-05-21 11:45:00,224.07,224.24,223.97,224.02,16042.0,222.0857,222.2542,221.9866,222.0361,16042.0
2021-05-21 11:50:00,224.04,224.22,223.84,223.89,31774.0,222.056,222.2344,221.8577,221.9073,31774.0
2021-05-21 11:55:00,223.91,224.07,223.81,224.01,23155.0,221.9271,222.0857,221.828,222.0262,23155.0
2021-05-21 12:00:00,224.02,224.26,223.92,224.18,19065.0,222.0361,222.274,221.937,222.1947,19065.0
2021-05-21 12:05:00,224.14,224.22,223.79,223.9,30219.0,222.1551,222.2344,221.8082,221.9172,30219.0
2021-05-21 12:10:00,223.93,224.11,223.88,224.02,22576.0,221.9469,222.1253,221.8974,222.0361,22576.0
2021-05-21 12:15:00,224.0,224.24,223.87,223.87,15480.0,222.0163,222.2542,221.8875,221.8875,15480.0
2021-05-21 12:20:00,223.87,224.08,223.83,223.85,11681.0,221.8875,222.0956,221.8478,221.8676,11681.0
2021-05-21 12:25:00,223.87,224.09,223.79,224.03,16460.0,221.8875,222.1055,221.8082,222.046,16460.0
2021-05-21 12:30:00,223.98,224.1,223.82,223.89,17059.0,221.9965,222.1154,221.8379,221.9073,17059.0
2021-05-21 12:35:00,223.89,224.03,223.84,223.99,10585.0,221.9073,222.046,221.8577,222.0064,10585.0
2021-05-21 12:40:00,224.01,224.05,223.75,223.88,16402.0,222.0262,222.0659,221.7685,221.8974,16402.0
2021-05-21 12:45:00,223.89,223.89,223.61,223.72,13300.0,221.9073,221.9073,221.6298,221.7388,13300.0
2021-05-21 12:50:00,223.73,223.78,223.44,223.45,29379.0,221.7487,221.7983,221.4613,221.4712,29379.0
2021-05-21 12:55:00,223.44,223.92,223.36,223.89,18732.0,221.4613,221.937,221.382,221.9073,18732.0
2021-05-21 13:00:00,223.82,224.01,223.73,223.78,9450.0,221.8379,222.0262,221.7487,221.7983,9450.0
2021-05-21 13:05:00,223.75,223.78,223.64,223.65,8250.0,221.7685,221.7983,221.6595,221.6694,8250.0
2021-05-21 13:10:00,223.63,223.7,223.37,223.41,16614.0,221.6496,221.719,221.3919,221.4315,16614.0
2021-05-21 13:15:00,223.41,223.48,223.25,223.31,7942.0,221.4315,221.5009,221.273,221.3324,7942.0
2021-05-21 13:20:00,223.32,223.57,223.32,223.45,7847.0,221.3423,221.5901,221.3423,221.4712,7847.0
2021-05-21 13:25:00,223.43,223.66,223.42,223.63,8568.0,221.4514,221.6793,221.4415,221.6496,8568.0
2021-05-21 13:30:00,223.65,223.89,223.62,223.86,13262.0,221.6694,221.9073,221.6397,221.8776,13262.0
2021-05-21 13:35:00,223.87,223.94,223.77,223.77,10964.0,221.8875,221.9568,221.7884,221.7884,10964.0
2021-05-21 13:40:00,223.78,223.92,223.75,223.91,18300.0,221.7983,221.937,221.7685,221.9271,18300.0
2021-05-21 13:45:00,223.92,223.93,223.59,223.72,16594.0,221.937,221.9469,221.6099,221.7388,16594.0
2021-05-21 13:50:00,223.73,223.81,223.7,223.79,12935.0,221.7487,221.828,221.719,221.8082,12935.0
2021-05-21 13:55:00,223.75,223.94,223.71,223.94,21818.0,221.7685,221.9568,221.7289,221.9568,21818.0
2021-05-21 14:00:00,223.93,224.03,223.56,223.62,17396.0,221.9469,222.046,221.5802,221.6397,17396.0
2021-05-21 14:05:00,223.65,223.78,223.56,223.7,10649.0,221.6694,221.7983,221.5802,221.719,10649.0
2021-05-21 14:10:00,223.65,223.66,223.53,223.61,5241.0,221.6694,221.6793,221.5505,221.6298,5241.0
2021-05-21 14:15:00,223.61,223.61,223.46,223.51,14841.0,221.6298,221.6298,221.4811,221.5307,14841.0
2021-05-21 14:20:00,223.49,223.61,223.44,223.56,21376.0,221.5108,221.6298,221.4613,221.5802,21376.0
2021-05-21 14:25:00,223.58,223.63,223.3,223.34,39163.0,221.6,221.6496,221.3225,221.3622,39163.0
2021-05-21 14:30:00,223.34,223.48,223.18,223.38,27001.0,221.3622,221.5009,221.2036,221.4018,27001.0
2021-05-21 14:35:00,223.36,223.36,222.94,223.09,22925.0,221.382,221.382,220.9657,221.1144,22925.0
2021-05-21 14:40:00,223.11,223.36,223.1,223.32,11108.0,221.1342,221.382,221.1243,221.3423,11108.0
2021-05-21 14:45:00,223.27,223.39,223.21,223.24,9239.0,221.2928,221.4117,221.2333,221.263,9239.0
2021-05-21 14:50:00,223.24,223.46,223.23,223.38,14803.0,221.263,221.4811,221.2531,221.4018,14803.0
2021-05-21 14:55:00,223.39,223.48,223.35,223.41,11960.0,221.4117,221.5009,221.3721,221.4315,11960.0
2021-05-21 15:00:00,223.37,223.4,223.16,223.22,28481.0,221.3919,221.4216,221.1838,221.2432,28481.0
2021-05-21 15:05:00,223.21,223.26,223.09,223.18,20732.0,221.2333,221.2829,221.1144,221.2036,20732.0
2021-05-21 15:10:00,223.12,223.45,223.06,223.33,26717.0,221.1441,221.4712,221.0846,221.3522,26717.0
2021-05-21 15:15:00,223.34,223.51,223.29,223.33,16613.0,221.3622,221.5307,221.3126,221.3522,16613.0
2021-05-21 15:20:00,223.33,223.5,223.3,223.46,13976.0,221.3522,221.5207,221.3225,221.4811,13976.0
2021-05-21 15:25:00,223.45,223.47,223.25,223.26,17419.0,221.4712,221.491,221.273,221.2829,17419.0
2021-05-21 15:30:00,223.25,223.27,223.08,223.16,25047.0,221.273,221.2928,221.1045,221.1838,25047.0
2021-05-21 15:35:00,223.17,223.41,223.14,223.19,30640.0,221.1937,221.4315,221.1639,221.2135,30640.0
2021-05-21 15:40:00,223.19,223.35,222.97,223.02,34158.0,221.2135,221.3721,220.9954,221.045,34158.0
2021-05-21 15:45:00,223.01,223.03,222.64,222.76,108489.0,221.0351,221.0549,220.6684,220.7873,108489.0
2021-05-21 15:50:00,222.75,223.03,222.63,222.71,87534.0,220.7774,221.0549,220.6584,220.7377,87534.0
2021-05-21 15:55:00,222.72,222.84,222.44,222.58,165658.0,220.7476,220.8666,220.4701,220.6089,165658.0
2021-05-24 09:30:00,225.0,225.38,224.22,224.34,210335.0,223.0075,223.3841,222.2344,222.3533,210335.0
2021-05-24 09:35:00,224.32,225.67,224.21,225.43,46483.0,222.3335,223.6715,222.2245,223.4337,46483.0
2021-05-24 09:40:00,225.46,225.95,225.0,225.16,34883.0,223.4634,223.949,223.0075,223.166,34883.0
2021-05-24 09:45:00,225.2,225.45,225.0,225.24,40762.0,223.2057,223.4535,223.0075,223.2453,40762.0
2021-05-24 09:50:00,225.28,225.93,225.28,225.79,51124.0,223.285,223.9292,223.285,223.7905,51124.0
2021-05-24 09:55:00,225.81,226.17,225.53,226.06,73231.0,223.8103,224.1671,223.5328,224.0581,73231.0
2021-05-24 10:00:00,226.09,226.22,225.53,225.69,52959.0,224.0878,224.2167,223.5328,223.6913,52959.0
2021-05-24 10:05:00,225.75,226.14,225.74,226.03,44231.0,223.7508,224.1374,223.7409,224.0283,44231.0
2021-05-24 10:10:00,226.0,226.95,226.0,226.89,80349.0,223.9986,224.9402,223.9986,224.8807,80349.0
2021-05-24 10:15:00,226.88,227.23,226.73,226.95,77108.0,224.8708,225.2177,224.7221,224.9402,77108.0
2021-05-24 10:20:00,226.92,227.13,226.9,227.02,49572.0,224.9105,225.1186,224.8906,225.0096,49572.0
2021-05-24 10:25:00,227.0,227.12,226.9,227.03,49208.0,224.9897,225.1087,224.8906,225.0195,49208.0
2021-05-24 10:30:00,227.04,227.07,226.72,226.74,53188.0,225.0294,225.0591,224.7122,224.732,53188.0
2021-05-24 10:35:00,226.72,226.72,226.33,226.72,40418.0,224.7122,224.7122,224.3257,224.7122,40418.0
2021-05-24 10:40:00,226.72,226.81,226.37,226.45,40371.0,224.7122,224.8014,224.3653,224.4446,40371.0
2021-05-24 10:45:00,226.48,226.62,226.05,226.09,27398.0,224.4744,224.6131,224.0482,224.0878,27398.0
2021-05-24 10:50:00,226.14,226.37,225.95,226.26,32600.0,224.1374,224.3653,223.949,224.2563,32600.0
2021-05-24 10:55:00,226.3,226.59,225.99,226.09,26011.0,224.2959,224.5834,223.9887,224.0878,26011.0
2021-05-24 11:00:00,226.07,226.45,226.07,226.37,21023.0,224.068,224.4446,224.068,224.3653,21023.0
2021-05-24 11:05:00,226.34,226.59,226.33,226.47,25699.0,224.3356,224.5834,224.3257,224.4644,25699.0
2021-05-24 11:10:00,226.49,226.57,226.36,226.57,20233.0,224.4843,224.5636,224.3554,224.5636,20233.0
2021-05-24 11:15:00,226.57,226.6,226.33,226.43,33650.0,224.5636,224.5933,224.3257,224.4248,33650.0
2021-05-24 11:20:00,226.42,226.57,226.07,226.11,25046.0,224.4149,224.5636,224.068,224.1076,25046.0
2021-05-24 11:25:00,226.13,226.19,225.92,225.96,34411.0,224.1275,224.1869,223.9193,223.959,34411.0
2021-05-24 11:30:00,225.98,226.18,225.93,226.01,20200.0,223.9788,224.177,223.9292,224.0085,20200.0
2021-05-24 11:35:00,225.91,226.07,225.88,226.05,19575.0,223.9094,224.068,223.8797,224.0482,19575.0
2021-05-24 11:40:00,226.05,226.28,226.04,226.28,16894.0,224.0482,224.2761,224.0382,224.2761,16894.0
2021-05-24 11:45:00,226.28,226.52,226.23,226.52,24818.0,224.2761,224.514,224.2266,224.514,24818.0
2021-05-24 11:50:00,226.5,226.56,226.35,226.54,24068.0,224.4942,224.5536,224.3455,224.5338,24068.0
2021-05-24 11:55:00,226.49,226.61,226.26,226.27,26230.0,224.4843,224.6032,224.2563,224.2662,26230.0
2021-05-24 12:00:00,226.35,226.85,226.28,226.85,36802.0,224.3455,224.8411,224.2761,224.8411,36802.0
2021-05-24 12:05:00,226.86,226.94,226.58,226.65,17267.0,224.851,224.9303,224.5735,224.6428,17267.0
2021-05-24 12:10:00,226.63,226.63,226.37,226.45,15030.0,224.623,224.623,224.3653,224.4446,15030.0
2021-05-24 12:15:00,226.49,226.58,226.45,226.5,12709.0,224.4843,224.5735,224.4446,224.4942,12709.0
2021-05-24 12:20:00,226.53,226.65,226.39,226.5,19999.0,224.5239,224.6428,224.3851,224.4942,19999.0
2021-05-24 12:25:00,226.52,226.58,226.4,226.45,21423.0,224.514,224.5735,224.3951,224.4446,21423.0
2021-05-24 12:30:00,226.47,226.92,226.46,226.78,61004.0,224.4644,224.9105,224.4545,224.7717,61004.0
2021-05-24 12:35:00,226.78,226.81,226.44,226.5,24597.0,224.7717,224.8014,224.4347,224.4942,24597.0
2021-05-24 12:40:00,226.51,226.61,226.34,226.45,23963.0,224.5041,224.6032,224.3356,224.4446,23963.0
2021-05-24 12:45:00,226.53,226.63,226.43,226.6,15749.0,224.5239,224.623,224.4248,224.5933,15749.0
2021-05-24 12:50:00,226.6,226.6,226.32,226.42,32545.0,224.5933,224.5933,224.3158,224.4149,32545.0
2021-05-24 12:55:00,226.4,226.5,226.15,226.5,28838.0,224.3951,224.4942,224.1473,224.4942,28838.0
2021-05-24 13:00:00,226.5,226.57,226.3,226.36,13968.0,224.4942,224.5636,224.2959,224.3554,13968.0
2021-05-24 13:05:00,226.3,226.36,226.18,226.19,9582.0,224.2959,224.3554,224.177,224.1869,9582.0
2021-05-24 13:10:00,226.18,226.23,226.03,226.07,19010.0,224.177,224.2266,224.0283,224.068,19010.0
2021-05-24 13:15:00,226.06,226.26,225.99,226.22,15967.0,224.0581,224.2563,223.9887,224.2167,15967.0
2021-05-24 13:20:00,226.19,226.9,226.15,226.77,58731.0,224.1869,224.8906,224.1473,224.7618,58731.0
2021-05-24 13:25:00,226.78,226.94,226.71,226.93,21472.0,224.7717,224.9303,224.7023,224.9204,21472.0
2021-05-24 13:30:00,226.93,227.02,226.83,226.96,56998.0,224.9204,225.0096,224.8213,224.9501,56998.0
2021-05-24 13:35:00,226.94,227.03,226.68,226.7,21334.0,224.9303,225.0195,224.6726,224.6924,21334.0
2021-05-24 13:40:00,226.69,226.79,226.65,226.76,13391.0,224.6825,224.7816,224.6428,224.7519,13391.0
2021-05-24 13:45:00,226.77,226.78,226.47,226.56,18696.0,224.7618,224.7717,224.4644,224.5536,18696.0
2021-05-24 13:50:00,226.54,226.57,226.41,226.49,19317.0,224.5338,224.5636,224.405,224.4843,19317.0
2021-05-24 13:55:00,226.48,226.54,226.38,226.41,15868.0,224.4744,224.5338,224.3752,224.405,15868.0
2021-05-24 14:00:00,226.41,226.57,226.4,226.49,18967.0,224.405,224.5636,224.3951,224.4843,18967.0
2021-05-24 14:05:00,226.5,226.78,226.49,226.75,34567.0,224.4942,224.7717,224.4843,224.742,34567.0
2021-05-24 14:10:00,226.78,227.01,226.78,227.0,39571.0,224.7717,224.9997,224.7717,224.9897,39571.0
2021-05-24 14:15:00,226.98,227.12,226.95,227.11,36572.0,224.9699,225.1087,224.9402,225.0988,36572.0
2021-05-24 14:20:00,227.12,227.27,227.02,227.27,33371.0,225.1087,225.2574,225.0096,225.2574,33371.0
2021-05-24 14:25:00,227.26,227.26,226.92,227.03,37482.0,225.2474,225.2474,224.9105,225.0195,37482.0
2021-05-24 14:30:00,227.03,227.19,227.01,227.13,20773.0,225.0195,225.1781,224.9997,225.1186,20773.0
2021-05-24 14:35:00,227.14,227.53,227.12,227.47,33202.0,225.1285,225.5151,225.1087,225.4556,33202.0
2021-05-24 14:40:00,227.46,227.6,227.36,227.47,30454.0,225.4457,225.5844,225.3466,225.4556,30454.0
2021-05-24 14:45:00,227.45,227.45,227.18,227.29,35680.0,225.4358,225.4358,225.1682,225.2772,35680.0
2021-05-24 14:50:00,227.3,227.59,227.23,227.41,45157.0,225.2871,225.5745,225.2177,225.3961,45157.0
2021-05-24 14:55:00,227.43,227.51,227.18,227.21,30327.0,225.4159,225.4952,225.1682,225.1979,30327.0
2021-05-24 15:00:00,227.21,227.24,227.04,227.06,20548.0,225.1979,225.2276,225.0294,225.0492,20548.0
2021-05-24 15:05:00,227.04,227.11,226.99,227.02,22584.0,225.0294,225.0988,224.9798,225.0096,22584.0
2021-05-24 15:10:00,226.98,227.06,226.76,226.8,33146.0,224.9699,225.0492,224.7519,224.7915,33146.0
2021-05-24 15:15:00,226.8,226.83,226.6,226.64,29652.0,224.7915,224.8213,224.5933,224.6329,29652.0
2021-05-24 15:20:00,226.61,226.83,226.6,226.71,32183.0,224.6032,224.8213,224.5933,224.7023,32183.0
2021-05-24 15:25:00,226.7,226.71,226.5,226.63,28411.0,224.6924,224.7023,224.4942,224.623,28411.0
2021-05-24 15:30:00,226.63,226.65,226.45,226.57,41315.0,224.623,224.6428,224.4446,224.5636,41315.0
2021-05-24 15:35:00,226.57,226.81,226.5,226.61,34227.0,224.5636,224.8014,224.4942,224.6032,34227.0
2021-05-24 15:40:00,226.62,226.81,226.55,226.6,39496.0,224.6131,224.8014,224.5437,224.5933,39496.0
2021-05-24 15:45:00,226.59,226.91,226.5,226.74,81354.0,224.5834,224.9005,224.4942,224.732,81354.0
2021-05-24 15:50:00,226.77,227.12,226.65,227.06,112425.0,224.7618,225.1087,224.6428,225.0492,112425.0
2021-05-24 15:55:00,227.0,227.08,226.77,227.0,182154.0,224.9897,225.069,224.7618,224.9897,182154.0
2021-05-25 09:30:00,228.0,228.4,227.29,227.47,176526.0,225.9809,226.3773,225.2772,225.4556,176526.0
2021-05-25 09:35:00,227.35,227.6,226.97,227.47,66371.0,225.3366,225.5844,224.96,225.4556,66371.0
2021-05-25 09:40:00,227.39,227.49,226.98,227.25,70927.0,225.3763,225.4754,224.9699,225.2375,70927.0
2021-05-25 09:45:00,227.19,227.56,226.99,227.39,50778.0,225.1781,225.5448,224.9798,225.3763,50778.0
2021-05-25 09:50:00,227.42,227.57,226.72,226.75,50533.0,225.406,225.5547,224.7122,224.742,50533.0
2021-05-25 09:55:00,226.75,227.21,226.55,226.71,42084.0,224.742,225.1979,224.5437,224.7023,42084.0
2021-05-25 10:00:00,226.73,226.9,226.28,226.76,45873.0,224.7221,224.8906,224.2761,224.7519,45873.0
2021-05-25 10:05:00,226.79,227.45,226.67,227.44,57698.0,224.7816,225.4358,224.6627,225.4259,57698.0
2021-05-25 10:10:00,227.47,228.17,227.43,228.05,47181.0,225.4556,226.1494,225.4159,226.0304,47181.0
2021-05-25 10:15:00,228.08,228.11,227.79,227.8,44448.0,226.0602,226.0899,225.7728,225.7827,44448.0
2021-05-25 10:20:00,227.79,228.4,227.73,228.31,36291.0,225.7728,226.3773,225.7133,226.2881,36291.0
2021-05-25 10:25:00,228.3,228.5,228.13,228.25,39472.0,226.2782,226.4765,226.1097,226.2287,39472.0
2021-05-25 10:30:00,228.25,228.32,227.77,227.86,32113.0,226.2287,226.2981,225.7529,225.8421,32113.0
2021-05-25 10:35:00,227.86,228.2,227.86,228.04,26601.0,225.8421,226.1791,225.8421,226.0205,26601.0
2021-05-25 10:40:00,228.05,229.0,228.04,228.93,51947.0,226.0304,226.972,226.0205,226.9027,51947.0
2021-05-25 10:45:00,228.97,229.42,228.97,229.3,84994.0,226.9423,227.3883,226.9423,227.2694,84994.0
2021-05-25 10:50:00,229.31,229.64,229.25,229.45,85334.0,227.2793,227.6064,227.2198,227.4181,85334.0
2021-05-25 10:55:00,229.45,229.72,229.37,229.37,42595.0,227.4181,227.6857,227.3388,227.3388,42595.0
2021-05-25 11:00:00,229.39,229.44,229.2,229.31,45426.0,227.3586,227.4081,227.1703,227.2793,45426.0
2021-05-25 11:05:00,229.29,229.53,229.21,229.44,45872.0,227.2595,227.4973,227.1802,227.4081,45872.0
2021-05-25 11:10:00,229.44,229.48,229.05,229.09,41124.0,227.4081,227.4478,227.0216,227.0612,41124.0
2021-05-25 11:15:00,229.12,229.16,228.52,228.68,43887.0,227.091,227.1306,226.4963,226.6549,43887.0
2021-05-25 11:20:00,228.67,229.04,228.66,228.88,26854.0,226.645,227.0117,226.635,226.8531,26854.0
2021-05-25 11:25:00,228.91,228.96,228.47,228.7,39623.0,226.8828,226.9324,226.4467,226.6747,39623.0
2021-05-25 11:30:00,228.68,229.14,228.51,229.06,47319.0,226.6549,227.1108,226.4864,227.0315,47319.0
2021-05-25 11:35:00,229.06,229.32,229.06,229.22,42820.0,227.0315,227.2892,227.0315,227.1901,42820.0
2021-05-25 11:40:00,229.22,229.28,228.82,228.99,29148.0,227.1901,227.2496,226.7936,226.9621,29148.0
2021-05-25 11:45:00,229.0,229.21,228.9,229.18,24878.0,226.972,227.1802,226.8729,227.1504,24878.0
2021-05-25 11:50:00,229.19,229.25,228.82,229.09,30600.0,227.1604,227.2198,226.7936,227.0612,30600.0
2021-05-25 11:55:00,229.11,229.18,228.9,229.02,24887.0,227.0811,227.1504,226.8729,226.9919,24887.0
2021-05-25 12:00:00,229.05,229.14,228.85,228.92,25650.0,227.0216,227.1108,226.8234,226.8927,25650.0
2021-05-25 12:05:00,228.94,229.02,228.72,228.94,35558.0,226.9126,226.9919,226.6945,226.9126,35558.0
2021-05-25 12:10:00,228.95,229.03,228.76,229.02,32032.0,226.9225,227.0018,226.7342,226.9919,32032.0
2021-05-25 12:15:00,229.03,229.08,228.81,228.91,26502.0,227.0018,227.0513,226.7837,226.8828,26502.0
2021-05-25 12:20:00,228.95,229.17,228.9,228.97,28182.0,226.9225,227.1405,226.8729,226.9423,28182.0
2021-05-25 12:25:00,228.96,229.0,228.81,228.99,33293.0,226.9324,226.972,226.7837,226.9621,33293.0
2021-05-25 12:30:00,228.99,229.1,228.86,228.89,120148.0,226.9621,227.0711,226.8333,226.863,120148.0
2021-05-25 12:35:00,228.89,228.9,228.39,228.49,21267.0,226.863,226.8729,226.3674,226.4666,21267.0
2021-05-25 12:40:00,228.51,228.56,228.32,228.48,21148.0,226.4864,226.5359,226.2981,226.4566,21148.0
2021-05-25 12:45:00,228.45,228.67,228.19,228.24,20487.0,226.4269,226.645,226.1692,226.2188,20487.0
2021-05-25 12:50:00,228.24,228.43,228.19,228.33,24962.0,226.2188,226.4071,226.1692,226.308,24962.0
2021-05-25 12:55:00,228.32,228.32,228.1,228.15,23911.0,226.2981,226.2981,226.08,226.1296,23911.0
2021-05-25 13:00:00,228.13,228.17,227.64,227.66,21364.0,226.1097,226.1494,225.6241,225.6439,21364.0
2021-05-25 13:05:00,227.66,227.77,227.6,227.69,17833.0,225.6439,225.7529,225.5844,225.6736,17833.0
2021-05-25 13:10:00,227.68,228.15,227.64,228.13,24178.0,225.6637,226.1296,225.6241,226.1097,24178.0
2021-05-25 13:15:00,228.14,228.21,228.01,228.19,19853.0,226.1197,226.189,225.9908,226.1692,19853.0
2021-05-25 13:20:00,228.2,228.38,228.17,228.36,16777.0,226.1791,226.3575,226.1494,226.3377,16777.0
2021-05-25 13:25:00,228.36,228.43,228.19,228.21,12105.0,226.3377,226.4071,226.1692,226.189,12105.0
2021-05-25 13:30:00,228.21,228.31,228.04,228.13,18598.0,226.189,226.2881,226.0205,226.1097,18598.0
2021-05-25 13:35:00,228.14,228.33,228.04,228.2,14468.0,226.1197,226.308,226.0205,226.1791,14468.0
2021-05-25 13:40:00,228.17,228.17,227.94,228.09,17258.0,226.1494,226.1494,225.9214,226.0701,17258.0
2021-05-25 13:45:00,228.1,228.27,228.09,228.15,15206.0,226.08,226.2485,226.0701,226.1296,15206.0
2021-05-25 13:50:00,228.15,228.25,228.0,228.13,17233.0,226.1296,226.2287,225.9809,226.1097,17233.0
2021-05-25 13:55:00,228.16,228.23,228.02,228.19,15336.0,226.1395,226.2089,226.0007,226.1692,15336.0
2021-05-25 14:00:00,228.2,228.22,227.8,227.88,21453.0,226.1791,226.1989,225.7827,225.862,21453.0
2021-05-25 14:05:00,227.9,228.05,227.88,228.01,15564.0,225.8818,226.0304,225.862,225.9908,15564.0
2021-05-25 14:10:00,227.97,228.18,227.95,228.14,15899.0,225.9512,226.1593,225.9313,226.1197,15899.0
2021-05-25 14:15:00,228.12,228.21,227.97,228.08,17563.0,226.0998,226.189,225.9512,226.0602,17563.0
2021-05-25 14:20:00,228.08,228.2,227.92,227.92,16242.0,226.0602,226.1791,225.9016,225.9016,16242.0
2021-05-25 14:25:00,227.92,227.96,227.7,227.79,17863.0,225.9016,225.9412,225.6835,225.7728,17863.0
2021-05-25 14:30:00,227.79,228.0,227.68,227.83,17048.0,225.7728,225.9809,225.6637,225.8124,17048.0
2021-05-25 14:35:00,227.82,227.94,227.79,227.91,19406.0,225.8025,225.9214,225.7728,225.8917,19406.0
2021-05-25 14:40:00,227.92,228.21,227.91,228.09,14187.0,225.9016,226.189,225.8917,226.0701,14187.0
2021-05-25 14:45:00,228.11,228.11,227.81,227.84,14624.0,226.0899,226.0899,225.7926,225.8223,14624.0
2021-05-25 14:50:00,227.84,227.85,227.59,227.72,33062.0,225.8223,225.8322,225.5745,225.7034,33062.0
2021-05-25 14:55:00,227.73,227.89,227.71,227.81,17190.0,225.7133,225.8719,225.6935,225.7926,17190.0
2021-05-25 15:00:00,227.8,227.9,227.38,227.38,25192.0,225.7827,225.8818,225.3664,225.3664,25192.0
2021-05-25 15:05:00,227.41,227.55,227.39,227.4,26470.0,225.3961,225.5349,225.3763,225.3862,26470.0
2021-05-25 15:10:00,227.39,227.61,227.31,227.55,34677.0,225.3763,225.5943,225.297,225.5349,34677.0
2021-05-25 15:15:00,227.55,227.62,227.3,227.43,37666.0,225.5349,225.6043,225.2871,225.4159,37666.0
2021-05-25 15:20:00,227.46,227.89,227.44,227.89,38676.0,225.4457,225.8719,225.4259,225.8719,38676.0
2021-05-25 15:25:00,227.92,228.11,227.92,228.04,30093.0,225.9016,226.0899,225.9016,226.0205,30093.0
2021-05-25 15:30:00,228.04,228.07,227.56,227.62,38170.0,226.0205,226.0503,225.5448,225.6043,38170.0
2021-05-25 15:35:00,227.64,227.95,227.51,227.9,36763.0,225.6241,225.9313,225.4952,225.8818,36763.0
2021-05-25 15:40:00,227.9,227.91,227.54,227.65,37618.0,225.8818,225.8917,225.525,225.634,37618.0
2021-05-25 15:45:00,227.65,227.98,227.62,227.7,66763.0,225.634,225.9611,225.6043,225.6835,66763.0
2021-05-25 15:50:00,227.68,228.04,227.48,227.6,104815.0,225.6637,226.0205,225.4655,225.5844,104815.0
2021-05-25 15:55:00,227.62,227.76,227.48,227.76,179684.0,225.6043,225.743,225.4655,225.743,179684.0
2021-05-26 09:30:00,228.48,229.24,228.29,228.62,125912.0,226.4566,227.2099,226.2683,226.5954,125912.0
2021-05-26 09:35:00,228.61,229.67,228.48,229.51,58092.0,226.5855,227.6361,226.4566,227.4775,58092.0
2021-05-26 09:40:00,229.51,229.92,229.51,229.71,73607.0,227.4775,227.8839,227.4775,227.6757,73607.0
2021-05-26 09:45:00,229.71,229.93,229.18,229.36,48163.0,227.6757,227.8938,227.1504,227.3288,48163.0
2021-05-26 09:50:00,229.4,230.23,229.35,229.75,87124.0,227.3685,228.1911,227.3189,227.7154,87124.0
2021-05-26 09:55:00,229.72,230.01,229.3,229.51,39932.0,227.6857,227.9731,227.2694,227.4775,39932.0
2021-05-26 10:00:00,229.39,229.51,228.96,229.0,46016.0,227.3586,227.4775,226.9324,226.972,46016.0
2021-05-26 10:05:00,228.99,229.21,228.93,229.07,29106.0,226.9621,227.1802,226.9027,227.0414,29106.0
2021-05-26 10:10:00,229.1,229.14,228.49,228.54,36026.0,227.0711,227.1108,226.4666,226.5161,36026.0
2021-05-26 10:15:00,228.54,228.7,228.49,228.5,24821.0,226.5161,226.6747,226.4666,226.4765,24821.0
2021-05-26 10:20:00,228.52,228.94,228.51,228.81,22798.0,226.4963,226.9126,226.4864,226.7837,22798.0
2021-05-26 10:25:00,228.8,228.94,228.56,228.93,21932.0,226.7738,226.9126,226.5359,226.9027,21932.0
2021-05-26 10:30:00,228.93,229.12,228.88,229.02,23388.0,226.9027,227.091,226.8531,226.9919,23388.0
2021-05-26 10:35:00,229.0,229.38,228.96,228.96,39936.0,226.972,227.3487,226.9324,226.9324,39936.0
2021-05-26 10:40:00,229.0,229.1,228.6,228.65,24369.0,226.972,227.0711,226.5756,226.6251,24369.0
2021-05-26 10:45:00,228.65,228.88,228.5,228.65,50358.0,226.6251,226.8531,226.4765,226.6251,50358.0
2021-05-26 10:50:00,228.65,228.88,228.54,228.8,34044.0,226.6251,226.8531,226.5161,226.7738,34044.0
2021-05-26 10:55:00,228.8,229.15,228.73,229.12,21178.0,226.7738,227.1207,226.7044,227.091,21178.0
2021-05-26 11:00:00,229.13,229.13,228.7,228.7,25328.0,227.1009,227.1009,226.6747,226.6747,25328.0
2021-05-26 11:05:00,228.71,228.99,228.67,228.99,32646.0,226.6846,226.9621,226.645,226.9621,32646.0
2021-05-26 11:10:00,228.98,229.03,228.57,228.73,47747.0,226.9522,227.0018,226.5458,226.7044,47747.0
2021-05-26 11:15:00,228.74,229.05,228.72,228.91,24973.0,226.7143,227.0216,226.6945,226.8828,24973.0
2021-05-26 11:20:00,228.91,229.02,228.77,228.82,45832.0,226.8828,226.9919,226.7441,226.7936,45832.0
2021-05-26 11:25:00,228.8,228.96,228.8,228.89,12837.0,226.7738,226.9324,226.7738,226.863,12837.0
2021-05-26 11:30:00,228.93,228.93,228.57,228.59,17959.0,226.9027,226.9027,226.5458,226.5657,17959.0
2021-05-26 11:35:00,228.62,228.79,228.58,228.74,16554.0,226.5954,226.7639,226.5558,226.7143,16554.0
2021-05-26 11:40:00,228.74,229.0,228.71,228.99,19803.0,226.7143,226.972,226.6846,226.9621,19803.0
2021-05-26 11:45:00,229.0,229.13,228.91,228.91,20100.0,226.972,227.1009,226.8828,226.8828,20100.0
2021-05-26 11:50:00,228.91,228.96,228.77,228.81,28227.0,226.8828,226.9324,226.7441,226.7837,28227.0
2021-05-26 11:55:00,228.79,228.81,228.66,228.76,19536.0,226.7639,226.7837,226.635,226.7342,19536.0
2021-05-26 12:00:00,228.77,229.0,228.76,228.83,39336.0,226.7441,226.972,226.7342,226.8035,39336.0
2021-05-26 12:05:00,228.81,228.94,228.69,228.88,20199.0,226.7837,226.9126,226.6648,226.8531,20199.0
2021-05-26 12:10:00,228.9,229.01,228.8,228.85,13387.0,226.8729,226.9819,226.7738,226.8234,13387.0
2021-05-26 12:15:00,228.84,229.14,228.83,229.07,33768.0,226.8135,227.1108,226.8035,227.0414,33768.0
2021-05-26 12:20:00,229.08,229.16,228.75,228.77,18897.0,227.0513,227.1306,226.7242,226.7441,18897.0
2021-05-26 12:25:00,228.77,228.98,228.77,228.92,17898.0,226.7441,226.9522,226.7441,226.8927,17898.0
2021-05-26 12:30:00,228.92,229.18,228.92,229.18,26445.0,226.8927,227.1504,226.8927,227.1504,26445.0
2021-05-26 12:35:00,229.15,229.32,229.1,229.25,24642.0,227.1207,227.2892,227.0711,227.2198,24642.0
2021-05-26 12:40:00,229.27,229.36,229.1,229.33,32741.0,227.2396,227.3288,227.0711,227.2991,32741.0
2021-05-26 12:45:00,229.31,229.62,229.31,229.59,51794.0,227.2793,227.5865,227.2793,227.5568,51794.0
2021-05-26 12:50:00,229.59,229.74,229.52,229.63,34885.0,227.5568,227.7055,227.4874,227.5965,34885.0
2021-05-26 12:55:00,229.64,229.82,229.57,229.64,39720.0,227.6064,227.7848,227.537,227.6064,39720.0
2021-05-26 13:00:00,229.64,229.71,229.47,229.54,31406.0,227.6064,227.6757,227.4379,227.5073,31406.0
2021-05-26 13:05:00,229.56,229.71,229.21,229.35,23737.0,227.5271,227.6757,227.1802,227.3189,23737.0
2021-05-26 13:10:00,229.39,229.6,229.06,229.12,61157.0,227.3586,227.5667,227.0315,227.091,61157.0
2021-05-26 13:15:00,229.13,229.25,229.13,229.2,22447.0,227.1009,227.2198,227.1009,227.1703,22447.0
2021-05-26 13:20:00,229.21,229.51,229.21,229.5,15518.0,227.1802,227.4775,227.1802,227.4676,15518.0
2021-05-26 13:25:00,229.48,229.57,229.37,229.56,21902.0,227.4478,227.537,227.3388,227.5271,21902.0
2021-05-26 13:30:00,229.59,229.63,229.39,229.57,26348.0,227.5568,227.5965,227.3586,227.537,26348.0
2021-05-26 13:35:00,229.59,229.66,229.36,229.37,26363.0,227.5568,227.6262,227.3288,227.3388,26363.0
2021-05-26 13:40:00,229.39,229.67,229.35,229.64,23653.0,227.3586,227.6361,227.3189,227.6064,23653.0
2021-05-26 13:45:00,229.67,229.75,229.53,229.66,32333.0,227.6361,227.7154,227.4973,227.6262,32333.0
2021-05-26 13:50:00,229.66,229.66,229.21,229.25,26389.0,227.6262,227.6262,227.1802,227.2198,26389.0
2021-05-26 13:55:00,229.27,229.56,229.26,229.49,18979.0,227.2396,227.5271,227.2297,227.4577,18979.0
2021-05-26 14:00:00,229.51,229.53,229.23,229.28,23303.0,227.4775,227.4973,227.2,227.2496,23303.0
2021-05-26 14:05:00,229.27,229.62,229.21,229.61,20843.0,227.2396,227.5865,227.1802,227.5766,20843.0
2021-05-26 14:10:00,229.6,229.64,229.35,229.41,41967.0,227.5667,227.6064,227.3189,227.3784,41967.0
2021-05-26 14:15:00,229.41,229.53,229.39,229.51,28567.0,227.3784,227.4973,227.3586,227.4775,28567.0
2021-05-26 14:20:00,229.52,229.65,229.47,229.58,34163.0,227.4874,227.6163,227.4379,227.5469,34163.0
2021-05-26 14:25:00,229.6,229.77,229.54,229.75,24849.0,227.5667,227.7352,227.5073,227.7154,24849.0
2021-05-26 14:30:00,229.77,229.83,229.53,229.56,30129.0,227.7352,227.7947,227.4973,227.5271,30129.0
2021-05-26 14:35:00,229.55,229.74,229.52,229.7,26716.0,227.5172,227.7055,227.4874,227.6658,26716.0
2021-05-26 14:40:00,229.76,229.9,229.75,229.83,17988.0,227.7253,227.8641,227.7154,227.7947,17988.0
2021-05-26 14:45:00,229.81,230.2,229.8,230.07,58455.0,227.7749,228.1614,227.765,228.0326,58455.0
2021-05-26 14:50:00,230.08,230.15,230.03,230.08,27970.0,228.0425,228.1119,227.9929,228.0425,27970.0
2021-05-26 14:55:00,230.09,230.09,229.92,230.04,28065.0,228.0524,228.0524,227.8839,228.0028,28065.0
2021-05-26 15:00:00,230.03,230.1,229.74,229.76,42551.0,227.9929,228.0623,227.7055,227.7253,42551.0
2021-05-26 15:05:00,229.76,229.94,229.76,229.94,35558.0,227.7253,227.9037,227.7253,227.9037,35558.0
2021-05-26 15:10:00,229.93,230.02,229.82,229.99,57534.0,227.8938,227.983,227.7848,227.9533,57534.0
2021-05-26 15:15:00,230.0,230.23,229.97,230.17,37840.0,227.9632,228.1911,227.9334,228.1317,37840.0
2021-05-26 15:20:00,230.19,230.24,230.09,230.11,44053.0,228.1515,228.2011,228.0524,228.0722,44053.0
2021-05-26 15:25:00,230.11,230.22,230.07,230.16,40161.0,228.0722,228.1812,228.0326,228.1218,40161.0
2021-05-26 15:30:00,230.2,230.2,229.72,229.77,65584.0,228.1614,228.1614,227.6857,227.7352,65584.0
2021-05-26 15:35:00,229.76,229.92,229.72,229.74,54943.0,227.7253,227.8839,227.6857,227.7055,54943.0
2021-05-26 15:40:00,229.75,229.96,229.7,229.86,72639.0,227.7154,227.9235,227.6658,227.8244,72639.0
2021-05-26 15:45:00,229.86,229.96,229.68,229.89,82930.0,227.8244,227.9235,227.646,227.8542,82930.0
2021-05-26 15:50:00,229.87,229.88,229.59,229.7,111139.0,227.8343,227.8442,227.5568,227.6658,111139.0
2021-05-26 15:55:00,229.69,229.75,229.57,229.69,202304.0,227.6559,227.7154,227.537,227.6559,202304.0
2021-05-27 09:30:00,229.52,229.52,227.31,227.59,208313.0,227.4874,227.4874,225.297,225.5745,208313.0
2021-05-27 09:35:00,227.58,229.38,227.48,228.78,52489.0,225.5646,227.3487,225.4655,226.754,52489.0
2021-05-27 09:40:00,228.71,228.76,227.62,227.68,46172.0,226.6846,226.7342,225.6043,225.6637,46172.0
2021-05-27 09:45:00,227.67,227.8,226.83,227.12,152701.0,225.6538,225.7827,224.8213,225.1087,152701.0
2021-05-27 09:50:00,227.13,227.51,226.77,226.99,74271.0,225.1186,225.4952,224.7618,224.9798,74271.0
2021-05-27 09:55:00,226.94,227.39,226.67,226.95,73916.0,224.9303,225.3763,224.6627,224.9402,73916.0
2021-05-27 10:00:00,226.99,227.88,226.92,227.14,72220.0,224.9798,225.862,224.9105,225.1285,72220.0
2021-05-27 10:05:00,227.13,227.76,226.97,227.7,69221.0,225.1186,225.743,224.96,225.6835,69221.0
2021-05-27 10:10:00,227.73,227.93,227.34,227.73,66084.0,225.7133,225.9115,225.3267,225.7133,66084.0
2021-05-27 10:15:00,227.75,228.27,227.64,227.97,65012.0,225.7331,226.2485,225.6241,225.9512,65012.0
2021-05-27 10:20:00,227.95,228.37,227.85,228.15,47565.0,225.9313,226.3476,225.8322,226.1296,47565.0
2021-05-27 10:25:00,228.16,228.35,227.95,228.2,39246.0,226.1395,226.3278,225.9313,226.1791,39246.0
2021-05-27 10:30:00,228.22,228.54,228.18,228.44,26972.0,226.1989,226.5161,226.1593,226.417,26972.0
2021-05-27 10:35:00,228.41,228.61,228.38,228.53,35131.0,226.3873,226.5855,226.3575,226.5062,35131.0
2021-05-27 10:40:00,228.53,228.61,228.06,228.54,41867.0,226.5062,226.5855,226.0404,226.5161,41867.0
2021-05-27 10:45:00,228.51,228.62,228.21,228.23,26375.0,226.4864,226.5954,226.189,226.2089,26375.0
2021-05-27 10:50:00,228.26,228.34,227.49,227.83,43771.0,226.2386,226.3179,225.4754,225.8124,43771.0
2021-05-27 10:55:00,227.83,228.41,227.78,228.25,45402.0,225.8124,226.3873,225.7628,226.2287,45402.0
2021-05-27 11:00:00,228.27,228.56,227.84,227.84,38294.0,226.2485,226.5359,225.8223,225.8223,38294.0
2021-05-27 11:05:00,227.83,228.51,227.76,228.49,46138.0,225.8124,226.4864,225.743,226.4666,46138.0
2021-05-27 11:10:00,228.49,228.71,228.29,228.56,37813.0,226.4666,226.6846,226.2683,226.5359,37813.0
2021-05-27 11:15:00,228.56,228.72,228.56,228.71,24857.0,226.5359,226.6945,226.5359,226.6846,24857.0
2021-05-27 11:20:00,228.71,229.04,228.69,228.81,31368.0,226.6846,227.0117,226.6648,226.7837,31368.0
2021-05-27 11:25:00,228.85,228.91,228.51,228.57,41494.0,226.8234,226.8828,226.4864,226.5458,41494.0
2021-05-27 11:30:00,228.53,228.59,228.18,228.38,28343.0,226.5062,226.5657,226.1593,226.3575,28343.0
2021-05-27 11:35:00,228.35,228.52,228.27,228.5,31397.0,226.3278,226.4963,226.2485,226.4765,31397.0
2021-05-27 11:40:00,228.5,228.76,228.48,228.59,15893.0,226.4765,226.7342,226.4566,226.5657,15893.0
2021-05-27 11:45:00,228.57,228.72,228.38,228.38,51866.0,226.5458,226.6945,226.3575,226.3575,51866.0
2021-05-27 11:50:00,228.34,228.39,228.02,228.1,25506.0,226.3179,226.3674,226.0007,226.08,25506.0
2021-05-27 11:55:00,228.09,228.55,228.09,228.51,29219.0,226.0701,226.526,226.0701,226.4864,29219.0
2021-05-27 12:00:00,228.53,228.71,228.53,228.55,30465.0,226.5062,226.6846,226.5062,226.526,30465.0
2021-05-27 12:05:00,228.56,228.65,228.16,228.21,34342.0,226.5359,226.6251,226.1395,226.189,34342.0
2021-05-27 12:10:00,228.24,228.54,228.07,228.54,29014.0,226.2188,226.5161,226.0503,226.5161,29014.0
2021-05-27 12:15:00,228.55,228.66,228.5,228.53,26222.0,226.526,226.635,226.4765,226.5062,26222.0
2021-05-27 12:20:00,228.55,228.73,228.5,228.62,27811.0,226.526,226.7044,226.4765,226.5954,27811.0
2021-05-27 12:25:00,228.63,228.75,228.34,228.34,24476.0,226.6053,226.7242,226.3179,226.3179,24476.0
2021-05-27 12:30:00,228.35,228.47,228.19,228.19,28572.0,226.3278,226.4467,226.1692,226.1692,28572.0
2021-05-27 12:35:00,228.22,228.4,228.11,228.23,24134.0,226.1989,226.3773,226.0899,226.2089,24134.0
2021-05-27 12:40:00,228.25,228.32,228.09,228.09,20766.0,226.2287,226.2981,226.0701,226.0701,20766.0
2021-05-27 12:45:00,228.13,228.28,227.99,228.0,29255.0,226.1097,226.2584,225.971,225.9809,29255.0
2021-05-27 12:50:00,228.0,228.07,227.74,228.06,29764.0,225.9809,226.0503,225.7232,226.0404,29764.0
2021-05-27 12:55:00,228.02,228.14,227.87,227.93,21424.0,226.0007,226.1197,225.852,225.9115,21424.0
2021-05-27 13:00:00,227.96,228.27,227.84,228.09,42595.0,225.9412,226.2485,225.8223,226.0701,42595.0
2021-05-27 13:05:00,228.03,228.06,227.77,227.8,29593.0,226.0106,226.0404,225.7529,225.7827,29593.0
2021-05-27 13:10:00,227.84,228.01,227.79,227.94,29273.0,225.8223,225.9908,225.7728,225.9214,29273.0
2021-05-27 13:15:00,227.9,228.09,227.77,228.03,36132.0,225.8818,226.0701,225.7529,226.0106,36132.0
2021-05-27 13:20:00,228.02,228.1,227.92,227.97,26232.0,226.0007,226.08,225.9016,225.9512,26232.0
2021-05-27 13:25:00,227.97,228.0,227.55,227.67,55074.0,225.9512,225.9809,225.5349,225.6538,55074.0
2021-05-27 13:30:00,227.64,227.73,227.45,227.71,24709.0,225.6241,225.7133,225.4358,225.6935,24709.0
2021-05-27 13:35:00,227.73,227.75,227.28,227.4,28711.0,225.7133,225.7331,225.2673,225.3862,28711.0
2021-05-27 13:40:00,227.42,227.47,227.16,227.2,27021.0,225.406,225.4556,225.1483,225.188,27021.0
2021-05-27 13:45:00,227.24,227.29,227.0,227.17,29820.0,225.2276,225.2772,224.9897,225.1582,29820.0
2021-05-27 13:50:00,227.16,227.27,227.07,227.16,29566.0,225.1483,225.2574,225.0591,225.1483,29566.0
2021-05-27 13:55:00,227.16,227.26,227.0,227.08,48475.0,225.1483,225.2474,224.9897,225.069,48475.0
2021-05-27 14:00:00,227.06,227.17,226.58,226.82,40891.0,225.0492,225.1582,224.5735,224.8113,40891.0
2021-05-27 14:05:00,226.82,226.86,226.57,226.63,25064.0,224.8113,224.851,224.5636,224.623,25064.0
2021-05-27 14:10:00,226.63,226.82,226.53,226.64,36472.0,224.623,224.8113,224.5239,224.6329,36472.0
2021-05-27 14:15:00,226.62,226.71,226.53,226.58,32724.0,224.6131,224.7023,224.5239,224.5735,32724.0
2021-05-27 14:20:00,226.53,226.62,226.36,226.39,34190.0,224.5239,224.6131,224.3554,224.3851,34190.0
2021-05-27 14:25:00,226.38,226.68,226.26,226.63,35196.0,224.3752,224.6726,224.2563,224.623,35196.0
2021-05-27 14:30:00,226.63,226.9,226.52,226.84,33523.0,224.623,224.8906,224.514,224.8312,33523.0
2021-05-27 14:35:00,226.82,226.91,226.7,226.72,26423.0,224.8113,224.9005,224.6924,224.7122,26423.0
2021-05-27 14:40:00,226.69,226.75,226.37,226.45,32575.0,224.6825,224.742,224.3653,224.4446,32575.0
2021-05-27 14:45:00,226.46,226.49,226.11,226.24,56416.0,224.4545,224.4843,224.1076,224.2365,56416.0
2021-05-27 14:50:00,226.23,226.36,226.18,226.3,29332.0,224.2266,224.3554,224.177,224.2959,29332.0
2021-05-27 14:55:00,226.31,226.56,226.04,226.08,54088.0,224.3059,224.5536,224.0382,224.0779,54088.0
2021-05-27 15:00:00,226.07,226.24,226.01,226.03,49863.0,224.068,224.2365,224.0085,224.0283,49863.0
2021-05-27 15:05:00,226.05,226.05,225.81,225.86,57731.0,224.0482,224.0482,223.8103,223.8598,57731.0
2021-05-27 15:10:00,225.84,225.96,225.72,225.93,60022.0,223.84,223.959,223.7211,223.9292,60022.0
2021-05-27 15:15:00,225.94,226.15,225.84,225.84,56600.0,223.9391,224.1473,223.84,223.84,56600.0
2021-05-27 15:20:00,225.84,225.89,225.58,225.66,71770.0,223.84,223.8896,223.5823,223.6616,71770.0
2021-05-27 15:25:00,225.64,225.8,225.47,225.71,77721.0,223.6418,223.8004,223.4733,223.7112,77721.0
2021-05-27 15:30:00,225.72,225.98,225.66,225.66,83962.0,223.7211,223.9788,223.6616,223.6616,83962.0
2021-05-27 15:35:00,225.66,226.3,225.4,226.25,121589.0,223.6616,224.2959,223.4039,224.2464,121589.0
2021-05-27 15:40:00,226.23,226.36,225.87,226.27,143609.0,224.2266,224.3554,223.8698,224.2662,143609.0
2021-05-27 15:45:00,226.28,226.78,226.01,226.71,155921.0,224.2761,224.7717,224.0085,224.7023,155921.0
2021-05-27 15:50:00,226.71,226.97,226.42,226.5,307741.0,224.7023,224.96,224.4149,224.4942,307741.0
2021-05-27 15:55:00,226.47,226.77,225.39,225.67,414645.0,224.4644,224.7618,223.394,223.6715,414645.0
2021-05-28 09:30:00,239.22,243.5,238.99,239.6,1795097.0,237.1015,241.3436,236.8736,237.4782,1795097.0
2021-05-28 09:35:00,239.66,240.66,237.83,238.79,727339.0,237.5376,238.5288,235.7238,236.6753,727339.0
2021-05-28 09:40:00,238.79,241.4,238.6,240.42,594808.0,236.6753,239.2622,236.487,238.2909,594808.0
2021-05-28 09:45:00,240.4,241.75,239.0,241.08,517178.0,238.2711,239.6091,236.8835,238.9451,517178.0
2021-05-28 09:50:00,241.0,241.9,240.12,241.78,452571.0,238.8658,239.7578,237.9936,239.6389,452571.0
2021-05-28 09:55:00,241.8,242.4,241.35,241.43,387312.0,239.6587,240.2534,239.2127,239.292,387312.0
2021-05-28 10:00:00,241.43,242.06,240.06,240.29,301142.0,239.292,239.9164,237.9341,238.1621,301142.0
2021-05-28 10:05:00,240.29,241.14,239.9,240.16,286751.0,238.1621,239.0045,237.7755,238.0332,286751.0
2021-05-28 10:10:00,240.16,241.7,240.08,241.25,235717.0,238.0332,239.5596,237.9539,239.1136,235717.0
2021-05-28 10:15:00,241.36,241.84,240.86,240.99,225738.0,239.2226,239.6983,238.727,238.8559,225738.0
2021-05-28 10:20:00,241.04,241.11,240.28,240.3,94012.0,238.9054,238.9748,238.1521,238.172,94012.0
2021-05-28 10:25:00,240.26,240.4,238.64,238.73,233169.0,238.1323,238.2711,236.5267,236.6159,233169.0
2021-05-28 10:30:00,238.69,239.41,238.16,238.97,252878.0,236.5762,237.2898,236.0509,236.8537,252878.0
2021-05-28 10:35:00,238.94,240.38,238.91,239.69,223380.0,236.824,238.2513,236.7943,237.5674,223380.0
2021-05-28 10:40:00,239.75,240.28,239.13,239.14,127100.0,237.6268,238.1521,237.0123,237.0222,127100.0
2021-05-28 10:45:00,239.19,239.83,239.07,239.8,87903.0,237.0718,237.7061,236.9529,237.6764,87903.0
2021-05-28 10:50:00,239.81,239.97,239.12,239.23,134016.0,237.6863,237.8449,237.0024,237.1114,134016.0
2021-05-28 10:55:00,239.25,239.28,238.38,238.79,127816.0,237.1313,237.161,236.269,236.6753,127816.0
2021-05-28 11:00:00,238.86,239.39,238.61,238.81,124165.0,236.7447,237.27,236.4969,236.6952,124165.0
2021-05-28 11:05:00,238.83,239.57,238.73,239.56,127783.0,236.715,237.4484,236.6159,237.4385,127783.0
2021-05-28 11:10:00,239.56,240.07,239.51,239.76,138107.0,237.4385,237.944,237.389,237.6367,138107.0
2021-05-28 11:15:00,239.76,239.87,239.49,239.61,48022.0,237.6367,237.7458,237.3691,237.4881,48022.0
2021-05-28 11:20:00,239.62,239.94,239.41,239.73,95102.0,237.498,237.8152,237.2898,237.607,95102.0
2021-05-28 11:25:00,239.74,240.01,239.5,239.6,88072.0,237.6169,237.8845,237.379,237.4782,88072.0
2021-05-28 11:30:00,239.6,239.97,239.52,239.52,52069.0,237.4782,237.8449,237.3989,237.3989,52069.0
2021-05-28 11:35:00,239.55,239.79,239.46,239.67,47549.0,237.4286,237.6665,237.3394,237.5475,47549.0
2021-05-28 11:40:00,239.69,240.05,239.56,240.02,61551.0,237.5674,237.9242,237.4385,237.8944,61551.0
2021-05-28 11:45:00,240.0,240.03,239.4,239.52,60325.0,237.8746,237.9044,237.2799,237.3989,60325.0
2021-05-28 11:50:00,239.5,239.69,238.9,238.95,102764.0,237.379,237.5674,236.7844,236.8339,102764.0
2021-05-28 11:55:00,238.94,239.51,238.94,239.43,85560.0,236.824,237.389,236.824,237.3097,85560.0
2021-05-28 12:00:00,239.49,239.71,239.35,239.45,46825.0,237.3691,237.5872,237.2304,237.3295,46825.0
2021-05-28 12:05:00,239.46,239.48,238.91,238.96,75668.0,237.3394,237.3592,236.7943,236.8438,75668.0
2021-05-28 12:10:00,238.95,239.31,238.84,239.19,62878.0,236.8339,237.1907,236.7249,237.0718,62878.0
2021-05-28 12:15:00,239.21,239.67,239.18,239.55,51140.0,237.0916,237.5475,237.0619,237.4286,51140.0
2021-05-28 12:20:00,239.54,239.61,239.29,239.37,26821.0,237.4187,237.4881,237.1709,237.2502,26821.0
2021-05-28 12:25:00,239.32,239.5,239.29,239.46,25969.0,237.2006,237.379,237.1709,237.3394,25969.0
2021-05-28 12:30:00,239.44,239.64,239.43,239.53,99376.0,237.3196,237.5178,237.3097,237.4088,99376.0
2021-05-28 12:35:00,239.54,239.95,239.47,239.87,57624.0,237.4187,237.8251,237.3493,237.7458,57624.0
2021-05-28 12:40:00,239.85,239.85,239.52,239.83,67555.0,237.726,237.726,237.3989,237.7061,67555.0
2021-05-28 12:45:00,239.86,239.99,239.67,239.8,52855.0,237.7359,237.8647,237.5475,237.6764,52855.0
2021-05-28 12:50:00,239.8,240.1,239.8,240.07,71665.0,237.6764,237.9737,237.6764,237.944,71665.0
2021-05-28 12:55:00,240.06,240.44,240.06,240.23,76467.0,237.9341,238.3107,237.9341,238.1026,76467.0
2021-05-28 13:00:00,240.23,240.5,240.23,240.37,51964.0,238.1026,238.3702,238.1026,238.2413,51964.0
2021-05-28 13:05:00,240.34,240.55,240.17,240.52,53028.0,238.2116,238.4198,238.0431,238.39,53028.0
2021-05-28 13:10:00,240.56,240.6,239.91,240.06,68869.0,238.4297,238.4693,237.7854,237.9341,68869.0
2021-05-28 13:15:00,240.03,240.11,239.59,239.76,65015.0,237.9044,237.9836,237.4683,237.6367,65015.0
2021-05-28 13:20:00,239.79,239.82,239.5,239.52,52432.0,237.6665,237.6962,237.379,237.3989,52432.0
2021-05-28 13:25:00,239.52,239.67,239.43,239.46,62513.0,237.3989,237.5475,237.3097,237.3394,62513.0
2021-05-28 13:30:00,239.48,239.91,239.33,239.9,42644.0,237.3592,237.7854,237.2106,237.7755,42644.0
2021-05-28 13:35:00,239.86,239.86,239.45,239.48,55515.0,237.7359,237.7359,237.3295,237.3592,55515.0
2021-05-28 13:40:00,239.51,239.57,239.4,239.43,47098.0,237.389,237.4484,237.2799,237.3097,47098.0
2021-05-28 13:45:00,239.45,239.48,239.12,239.4,52032.0,237.3295,237.3592,237.0024,237.2799,52032.0
2021-05-28 13:50:00,239.4,239.52,239.14,239.52,62006.0,237.2799,237.3989,237.0222,237.3989,62006.0
2021-05-28 13:55:00,239.51,239.53,239.05,239.11,36061.0,237.389,237.4088,236.933,236.9925,36061.0
2021-05-28 14:00:00,239.13,239.52,239.09,239.45,38450.0,237.0123,237.3989,236.9727,237.3295,38450.0
2021-05-28 14:05:00,239.45,239.62,239.23,239.36,39245.0,237.3295,237.498,237.1114,237.2403,39245.0
2021-05-28 14:10:00,239.36,239.49,239.24,239.43,47505.0,237.2403,237.3691,237.1214,237.3097,47505.0
2021-05-28 14:15:00,239.4,239.6,239.32,239.38,41174.0,237.2799,237.4782,237.2006,237.2601,41174.0
2021-05-28 14:20:00,239.31,239.4,239.2,239.33,26466.0,237.1907,237.2799,237.0817,237.2106,26466.0
2021-05-28 14:25:00,239.34,239.48,239.21,239.47,30909.0,237.2205,237.3592,237.0916,237.3493,30909.0
2021-05-28 14:30:00,239.4,239.44,238.97,239.23,46200.0,237.2799,237.3196,236.8537,237.1114,46200.0
2021-05-28 14:35:00,239.19,239.23,239.01,239.13,34356.0,237.0718,237.1114,236.8934,237.0123,34356.0
2021-05-28 14:40:00,239.11,239.37,239.01,239.29,33940.0,236.9925,237.2502,236.8934,237.1709,33940.0
2021-05-28 14:45:00,239.26,239.43,239.16,239.26,50249.0,237.1412,237.3097,237.0421,237.1412,50249.0
2021-05-28 14:50:00,239.3,239.32,239.07,239.28,50282.0,237.1808,237.2006,236.9529,237.161,50282.0
2021-05-28 14:55:00,239.24,239.29,238.94,239.09,54174.0,237.1214,237.1709,236.824,236.9727,54174.0
2021-05-28 15:00:00,239.09,239.09,238.7,238.95,90687.0,236.9727,236.9727,236.5861,236.8339,90687.0
2021-05-28 15:05:00,238.95,239.04,238.6,238.93,64542.0,236.8339,236.9231,236.487,236.8141,64542.0
2021-05-28 15:10:00,238.93,238.93,238.62,238.7,63549.0,236.8141,236.8141,236.5068,236.5861,63549.0
2021-05-28 15:15:00,238.69,239.08,238.65,238.89,83405.0,236.5762,236.9628,236.5366,236.7745,83405.0
2021-05-28 15:20:00,238.88,239.09,238.81,239.07,73808.0,236.7645,236.9727,236.6952,236.9529,73808.0
2021-05-28 15:25:00,239.06,239.1,238.74,238.93,81753.0,236.9429,236.9826,236.6258,236.8141,81753.0
2021-05-28 15:30:00,238.89,238.9,238.58,238.68,117223.0,236.7745,236.7844,236.4672,236.5663,117223.0
2021-05-28 15:35:00,238.68,239.0,238.6,238.9,97440.0,236.5663,236.8835,236.487,236.7844,97440.0
2021-05-28 15:40:00,238.92,239.08,238.7,238.84,108494.0,236.8042,236.9628,236.5861,236.7249,108494.0
2021-05-28 15:45:00,238.84,238.9,238.7,238.78,116396.0,236.7249,236.7844,236.5861,236.6654,116396.0
2021-05-28 15:50:00,238.8,238.9,238.37,238.78,261382.0,236.6852,236.7844,236.2591,236.6654,261382.0
2021-05-28 15:55:00,238.75,238.78,238.0,238.16,474118.0,236.6357,236.6654,235.8923,236.0509,474118.0
2021-06-01 09:30:00,238.0,238.4,234.62,235.1,422654.0,235.8923,236.2888,232.5423,233.018,422654.0
2021-06-01 09:35:00,235.15,236.99,235.0,236.9,152570.0,233.0676,234.8913,232.9189,234.8021,152570.0
2021-06-01 09:40:00,236.95,237.71,236.06,236.07,163934.0,234.8516,235.6049,233.9695,233.9794,163934.0
2021-06-01 09:45:00,236.17,236.19,234.78,234.79,132564.0,234.0785,234.0984,232.7008,232.7108,132564.0
2021-06-01 09:50:00,234.78,234.96,233.97,234.23,199397.0,232.7008,232.8793,231.898,232.1557,199397.0
2021-06-01 09:55:00,234.14,234.23,233.55,234.12,125159.0,232.0665,232.1557,231.4817,232.0467,125159.0
2021-06-01 10:00:00,234.08,234.11,232.88,233.05,178795.0,232.007,232.0368,230.8177,230.9862,178795.0
2021-06-01 10:05:00,233.01,233.75,232.85,233.36,134200.0,230.9465,231.68,230.7879,231.2934,134200.0
2021-06-01 10:10:00,233.33,233.83,233.12,233.26,172958.0,231.2637,231.7593,231.0555,231.1943,172958.0
2021-06-01 10:15:00,233.26,233.28,232.87,233.2,110437.0,231.1943,231.2141,230.8078,231.1348,110437.0
2021-06-01 10:20:00,233.09,233.16,232.46,232.9,126816.0,231.0258,231.0952,230.4014,230.8375,126816.0
2021-06-01 10:25:00,232.86,233.77,232.86,233.74,130376.0,230.7979,231.6998,230.7979,231.6701,130376.0
2021-06-01 10:30:00,233.73,234.46,233.64,234.02,195496.0,231.6601,232.3837,231.5709,231.9476,195496.0
2021-06-01 10:35:00,234.04,234.14,233.75,233.89,110881.0,231.9674,232.0665,231.68,231.8187,110881.0
2021-06-01 10:40:00,233.89,234.02,233.74,233.75,84137.0,231.8187,231.9476,231.6701,231.68,84137.0
2021-06-01 10:45:00,233.72,233.85,233.3,233.51,58291.0,231.6502,231.7791,231.234,231.4421,58291.0
2021-06-01 10:50:00,233.46,234.4,233.46,234.4,98700.0,231.3925,232.3242,231.3925,232.3242,98700.0
2021-06-01 10:55:00,234.4,235.06,234.24,235.03,127809.0,232.3242,232.9784,232.1656,232.9486,127809.0
2021-06-01 11:00:00,235.0,235.29,234.9,235.03,122151.0,232.9189,233.2063,232.8198,232.9486,122151.0
2021-06-01 11:05:00,235.05,235.61,234.85,235.5,79893.0,232.9685,233.5235,232.7702,233.4145,79893.0
2021-06-01 11:10:00,235.53,236.11,235.5,235.56,80036.0,233.4442,234.0191,233.4145,233.4739,80036.0
2021-06-01 11:15:00,235.58,235.71,235.24,235.47,63732.0,233.4938,233.6226,233.1568,233.3847,63732.0
2021-06-01 11:20:00,235.49,235.97,235.47,235.93,33920.0,233.4046,233.8803,233.3847,233.8407,33920.0
2021-06-01 11:25:00,235.91,236.47,235.9,236.4,61180.0,233.8208,234.3759,233.8109,234.3065,61180.0
2021-06-01 11:30:00,236.39,236.48,235.82,236.06,80137.0,234.2966,234.3858,233.7316,233.9695,80137.0
2021-06-01 11:35:00,236.05,236.9,236.05,236.86,87437.0,233.9596,234.8021,233.9596,234.7624,87437.0
2021-06-01 11:40:00,236.86,236.86,236.41,236.59,64645.0,234.7624,234.7624,234.3164,234.4948,64645.0
2021-06-01 11:45:00,236.61,237.0,236.57,236.86,67845.0,234.5146,234.9012,234.475,234.7624,67845.0
2021-06-01 11:50:00,236.82,237.22,236.82,237.19,53414.0,234.7228,235.1192,234.7228,235.0895,53414.0
2021-06-01 11:55:00,237.2,237.22,236.75,236.97,43772.0,235.0994,235.1192,234.6534,234.8715,43772.0
2021-06-01 12:00:00,236.98,237.08,236.58,237.0,51126.0,234.8814,234.9805,234.4849,234.9012,51126.0
2021-06-01 12:05:00,236.93,237.27,236.86,237.11,24019.0,234.8318,235.1688,234.7624,235.0102,24019.0
2021-06-01 12:10:00,237.08,237.14,236.77,236.88,42064.0,234.9805,235.0399,234.6732,234.7823,42064.0
2021-06-01 12:15:00,236.84,237.31,236.75,237.16,84713.0,234.7426,235.2084,234.6534,235.0598,84713.0
2021-06-01 12:20:00,237.15,237.15,236.86,236.89,31898.0,235.0499,235.0499,234.7624,234.7922,31898.0
2021-06-01 12:25:00,236.87,237.23,236.83,237.07,23309.0,234.7723,235.1292,234.7327,234.9706,23309.0
2021-06-01 12:30:00,237.06,237.21,236.98,237.04,17930.0,234.9607,235.1093,234.8814,234.9408,17930.0
2021-06-01 12:35:00,237.05,237.23,237.03,237.1,18692.0,234.9507,235.1292,234.9309,235.0003,18692.0
2021-06-01 12:40:00,237.09,237.68,237.07,237.55,27364.0,234.9904,235.5752,234.9706,235.4463,27364.0
2021-06-01 12:45:00,237.56,237.77,237.56,237.71,30916.0,235.4562,235.6644,235.4562,235.6049,30916.0
2021-06-01 12:50:00,237.71,237.78,237.42,237.45,29506.0,235.6049,235.6743,235.3175,235.3472,29506.0
2021-06-01 12:55:00,237.38,237.51,237.22,237.44,20231.0,235.2778,235.4067,235.1192,235.3373,20231.0
2021-06-01 13:00:00,237.45,237.45,236.92,236.93,25085.0,235.3472,235.3472,234.8219,234.8318,25085.0
2021-06-01 13:05:00,236.91,236.91,236.7,236.84,32588.0,234.812,234.812,234.6038,234.7426,32588.0
2021-06-01 13:10:00,236.84,236.99,236.81,236.87,17383.0,234.7426,234.8913,234.7129,234.7723,17383.0
2021-06-01 13:15:00,236.86,237.22,236.86,237.16,18377.0,234.7624,235.1192,234.7624,235.0598,18377.0
2021-06-01 13:20:00,237.11,237.22,236.73,237.21,45732.0,235.0102,235.1192,234.6336,235.1093,45732.0
2021-06-01 13:25:00,237.24,237.35,237.12,237.31,17723.0,235.1391,235.2481,235.0201,235.2084,17723.0
2021-06-01 13:30:00,237.27,237.45,237.17,237.17,14883.0,235.1688,235.3472,235.0697,235.0697,14883.0
2021-06-01 13:35:00,237.17,237.24,237.06,237.2,17135.0,235.0697,235.1391,234.9607,235.0994,17135.0
2021-06-01 13:40:00,237.22,237.37,237.12,237.18,12437.0,235.1192,235.2679,235.0201,235.0796,12437.0
2021-06-01 13:45:00,237.16,237.36,237.14,237.29,17497.0,235.0598,235.258,235.0399,235.1886,17497.0
2021-06-01 13:50:00,237.29,237.36,237.1,237.33,17638.0,235.1886,235.258,235.0003,235.2283,17638.0
2021-06-01 13:55:00,237.33,237.52,237.25,237.33,21462.0,235.2283,235.4166,235.149,235.2283,21462.0
2021-06-01 14:00:00,237.35,237.39,237.16,237.39,17654.0,235.2481,235.2877,235.0598,235.2877,17654.0
2021-06-01 14:05:00,237.37,237.38,237.15,237.31,18714.0,235.2679,235.2778,235.0499,235.2084,18714.0
2021-06-01 14:10:00,237.32,237.46,237.2,237.27,21770.0,235.2184,235.3571,235.0994,235.1688,21770.0
2021-06-01 14:15:00,237.26,237.35,237.2,237.33,21398.0,235.1589,235.2481,235.0994,235.2283,21398.0
2021-06-01 14:20:00,237.32,237.71,237.31,237.39,42536.0,235.2184,235.6049,235.2084,235.2877,42536.0
2021-06-01 14:25:00,237.36,237.56,237.29,237.49,28211.0,235.258,235.4562,235.1886,235.3868,28211.0
2021-06-01 14:30:00,237.47,237.72,237.43,237.66,20046.0,235.367,235.6148,235.3274,235.5553,20046.0
2021-06-01 14:35:00,237.67,237.97,237.66,237.87,25583.0,235.5653,235.8626,235.5553,235.7635,25583.0
2021-06-01 14:40:00,237.85,238.03,237.85,237.89,48953.0,235.7437,235.9221,235.7437,235.7833,48953.0
2021-06-01 14:45:00,237.87,237.95,237.76,237.81,22591.0,235.7635,235.8428,235.6545,235.704,22591.0
2021-06-01 14:50:00,237.8,238.07,237.73,237.95,22341.0,235.6941,235.9617,235.6247,235.8428,22341.0
2021-06-01 14:55:00,237.92,237.96,237.53,237.56,18849.0,235.813,235.8527,235.4265,235.4562,18849.0
2021-06-01 15:00:00,237.58,237.65,237.38,237.47,25301.0,235.4761,235.5454,235.2778,235.367,25301.0
2021-06-01 15:05:00,237.48,237.57,237.34,237.43,31784.0,235.3769,235.4661,235.2382,235.3274,31784.0
2021-06-01 15:10:00,237.39,237.47,237.19,237.38,39115.0,235.2877,235.367,235.0895,235.2778,39115.0
2021-06-01 15:15:00,237.36,237.36,237.15,237.29,30812.0,235.258,235.258,235.0499,235.1886,30812.0
2021-06-01 15:20:00,237.27,237.33,237.09,237.21,31178.0,235.1688,235.2283,234.9904,235.1093,31178.0
2021-06-01 15:25:00,237.21,237.22,236.79,236.81,51120.0,235.1093,235.1192,234.693,234.7129,51120.0
2021-06-01 15:30:00,236.81,236.88,236.62,236.62,53291.0,234.7129,234.7823,234.5246,234.5246,53291.0
2021-06-01 15:35:00,236.65,236.8,236.41,236.46,70536.0,234.5543,234.703,234.3164,234.366,70536.0
2021-06-01 15:40:00,236.46,236.83,236.21,236.55,93352.0,234.366,234.7327,234.1182,234.4552,93352.0
2021-06-01 15:45:00,236.58,236.92,236.47,236.76,53446.0,234.4849,234.8219,234.3759,234.6633,53446.0
2021-06-01 15:50:00,236.55,236.72,236.37,236.59,92453.0,234.4552,234.6237,234.2768,234.4948,92453.0
2021-06-01 15:55:00,236.58,236.63,236.16,236.21,244913.0,234.4849,234.5345,234.0686,234.1182,244913.0
2021-06-02 09:30:00,234.4,236.19,233.9,236.01,340718.0,232.3242,234.0984,231.8286,233.92,340718.0
2021-06-02 09:35:00,235.9,236.8,235.76,236.5,93195.0,233.8109,234.703,233.6722,234.4056,93195.0
2021-06-02 09:40:00,236.51,237.1,236.45,236.87,71131.0,234.4155,235.0003,234.3561,234.7723,71131.0
2021-06-02 09:45:00,236.98,237.58,236.65,237.42,95628.0,234.8814,235.4761,234.5543,235.3175,95628.0
2021-06-02 09:50:00,237.52,237.74,237.24,237.74,90458.0,235.4166,235.6346,235.1391,235.6346,90458.0
2021-06-02 09:55:00,237.78,238.29,237.17,237.36,153765.0,235.6743,236.1798,235.0697,235.258,153765.0
2021-06-02 10:00:00,237.32,237.39,236.25,236.52,72792.0,235.2184,235.2877,234.1578,234.4254,72792.0
2021-06-02 10:05:00,236.56,236.97,236.38,236.75,35083.0,234.4651,234.8715,234.2867,234.6534,35083.0
2021-06-02 10:10:00,236.74,236.75,235.79,236.01,53942.0,234.6435,234.6534,233.7019,233.92,53942.0
2021-06-02 10:15:00,235.98,236.7,235.97,236.48,91502.0,233.8902,234.6038,233.8803,234.3858,91502.0
2021-06-02 10:20:00,236.44,236.5,236.21,236.32,53673.0,234.3461,234.4056,234.1182,234.2272,53673.0
2021-06-02 10:25:00,236.28,236.33,236.07,236.25,28974.0,234.1876,234.2371,233.9794,234.1578,28974.0
2021-06-02 10:30:00,236.17,236.27,235.81,235.83,21471.0,234.0785,234.1777,233.7217,233.7416,21471.0
2021-06-02 10:35:00,235.84,236.14,235.68,236.01,28038.0,233.7515,234.0488,233.5929,233.92,28038.0
2021-06-02 10:40:00,236.05,236.37,235.82,235.82,31701.0,233.9596,234.2768,233.7316,233.7316,31701.0
2021-06-02 10:45:00,235.88,236.03,235.73,235.84,25266.0,233.7911,233.9398,233.6424,233.7515,25266.0
2021-06-02 10:50:00,235.84,235.84,235.2,235.3,35472.0,233.7515,233.7515,233.1171,233.2162,35472.0
2021-06-02 10:55:00,235.3,235.56,235.1,235.51,31659.0,233.2162,233.4739,233.018,233.4244,31659.0
2021-06-02 11:00:00,235.47,235.72,235.34,235.69,33195.0,233.3847,233.6325,233.2559,233.6028,33195.0
2021-06-02 11:05:00,235.79,236.08,235.56,235.84,37922.0,233.7019,233.9893,233.4739,233.7515,37922.0
2021-06-02 11:10:00,235.8,236.11,235.69,235.91,27996.0,233.7118,234.0191,233.6028,233.8208,27996.0
2021-06-02 11:15:00,235.89,236.02,235.65,235.87,53647.0,233.801,233.9299,233.5631,233.7812,53647.0
2021-06-02 11:20:00,235.91,236.19,235.75,236.12,40054.0,233.8208,234.0984,233.6623,234.029,40054.0
2021-06-02 11:25:00,236.12,236.36,236.02,236.34,33887.0,234.029,234.2669,233.9299,234.247,33887.0
2021-06-02 11:30:00,236.37,236.42,236.02,236.05,24294.0,234.2768,234.3263,233.9299,233.9596,24294.0
2021-06-02 11:35:00,236.09,236.28,236.05,236.23,20225.0,233.9992,234.1876,233.9596,234.138,20225.0
2021-06-02 11:40:00,236.23,236.49,236.2,236.2,18432.0,234.138,234.3957,234.1083,234.1083,18432.0
2021-06-02 11:45:00,236.23,236.27,236.1,236.18,17843.0,234.138,234.1777,234.0092,234.0885,17843.0
2021-06-02 11:50:00,236.2,236.45,236.17,236.42,19740.0,234.1083,234.3561,234.0785,234.3263,19740.0
2021-06-02 11:55:00,236.4,236.47,236.12,236.24,20893.0,234.3065,234.3759,234.029,234.1479,20893.0
2021-06-02 12:00:00,236.27,236.27,235.81,235.98,22559.0,234.1777,234.1777,233.7217,233.8902,22559.0
2021-06-02 12:05:00,235.98,236.19,235.91,236.07,17067.0,233.8902,234.0984,233.8208,233.9794,17067.0
2021-06-02 12:10:00,236.08,236.18,236.0,236.09,16914.0,233.9893,234.0885,233.91,233.9992,16914.0
2021-06-02 12:15:00,236.12,236.3,235.84,235.89,51580.0,234.029,234.2074,233.7515,233.801,51580.0
2021-06-02 12:20:00,235.85,235.91,235.21,235.27,35198.0,233.7614,233.8208,233.127,233.1865,35198.0
2021-06-02 12:25:00,235.32,235.46,235.2,235.43,19759.0,233.2361,233.3748,233.1171,233.3451,19759.0
2021-06-02 12:30:00,235.47,235.56,235.38,235.51,19588.0,233.3847,233.4739,233.2955,233.4244,19588.0
2021-06-02 12:35:00,235.44,235.54,235.31,235.43,16175.0,233.355,233.4541,233.2262,233.3451,16175.0
2021-06-02 12:40:00,235.47,235.85,235.46,235.76,23834.0,233.3847,233.7614,233.3748,233.6722,23834.0
2021-06-02 12:45:00,235.76,236.19,235.68,235.94,38474.0,233.6722,234.0984,233.5929,233.8506,38474.0
2021-06-02 12:50:00,235.97,235.97,235.74,235.88,13924.0,233.8803,233.8803,233.6523,233.7911,13924.0
2021-06-02 12:55:00,235.88,235.93,235.71,235.71,11369.0,233.7911,233.8407,233.6226,233.6226,11369.0
2021-06-02 13:00:00,235.69,235.79,235.58,235.6,17857.0,233.6028,233.7019,233.4938,233.5136,17857.0
2021-06-02 13:05:00,235.58,235.79,235.52,235.63,22910.0,233.4938,233.7019,233.4343,233.5433,22910.0
2021-06-02 13:10:00,235.64,235.78,235.58,235.67,21034.0,233.5532,233.692,233.4938,233.583,21034.0
2021-06-02 13:15:00,235.69,235.69,235.29,235.37,15453.0,233.6028,233.6028,233.2063,233.2856,15453.0
2021-06-02 13:20:00,235.37,235.37,234.76,234.8,24035.0,233.2856,233.2856,232.681,232.7207,24035.0
2021-06-02 13:25:00,234.8,235.02,234.67,234.91,39156.0,232.7207,232.9387,232.5918,232.8297,39156.0
2021-06-02 13:30:00,234.87,235.25,234.86,235.23,15658.0,232.7901,233.1667,232.7801,233.1469,15658.0
2021-06-02 13:35:00,235.25,235.42,235.16,235.16,17435.0,233.1667,233.3352,233.0775,233.0775,17435.0
2021-06-02 13:40:00,235.17,235.17,234.85,234.95,26195.0,233.0874,233.0874,232.7702,232.8693,26195.0
2021-06-02 13:45:00,234.96,235.04,234.61,234.73,42195.0,232.8793,232.9585,232.5324,232.6513,42195.0
2021-06-02 13:50:00,234.74,235.13,234.72,235.03,10177.0,232.6612,233.0477,232.6414,232.9486,10177.0
2021-06-02 13:55:00,235.02,235.02,234.64,234.76,10564.0,232.9387,232.9387,232.5621,232.681,10564.0
2021-06-02 14:00:00,234.75,234.83,234.59,234.68,18054.0,232.6711,232.7504,232.5125,232.6017,18054.0
2021-06-02 14:05:00,234.69,235.02,234.65,234.74,21726.0,232.6116,232.9387,232.572,232.6612,21726.0
2021-06-02 14:10:00,234.75,234.79,234.31,234.39,22373.0,232.6711,232.7108,232.235,232.3143,22373.0
2021-06-02 14:15:00,234.38,234.84,234.36,234.69,16818.0,232.3044,232.7603,232.2846,232.6116,16818.0
2021-06-02 14:20:00,234.69,234.9,234.67,234.85,17268.0,232.6116,232.8198,232.5918,232.7702,17268.0
2021-06-02 14:25:00,234.82,235.07,234.81,234.98,19728.0,232.7405,232.9883,232.7306,232.8991,19728.0
2021-06-02 14:30:00,234.97,235.07,234.76,234.9,17120.0,232.8892,232.9883,232.681,232.8198,17120.0
2021-06-02 14:35:00,234.85,234.92,234.66,234.87,12571.0,232.7702,232.8396,232.5819,232.7901,12571.0
2021-06-02 14:40:00,234.88,234.88,234.68,234.78,26077.0,232.8,232.8,232.6017,232.7008,26077.0
2021-06-02 14:45:00,234.74,234.82,234.65,234.77,13640.0,232.6612,232.7405,232.572,232.6909,13640.0
2021-06-02 14:50:00,234.77,234.78,234.63,234.7,13186.0,232.6909,232.7008,232.5522,232.6216,13186.0
2021-06-02 14:55:00,234.72,234.74,234.54,234.66,29111.0,232.6414,232.6612,232.463,232.5819,29111.0
2021-06-02 15:00:00,234.65,234.7,234.52,234.69,16650.0,232.572,232.6216,232.4432,232.6116,16650.0
2021-06-02 15:05:00,234.68,234.71,234.5,234.53,14203.0,232.6017,232.6315,232.4233,232.4531,14203.0
2021-06-02 15:10:00,234.55,234.68,234.55,234.63,27278.0,232.4729,232.6017,232.4729,232.5522,27278.0
2021-06-02 15:15:00,234.62,234.64,234.51,234.58,25435.0,232.5423,232.5621,232.4332,232.5026,25435.0
2021-06-02 15:20:00,234.6,234.62,234.25,234.34,45340.0,232.5224,232.5423,232.1755,232.2647,45340.0
2021-06-02 15:25:00,234.33,234.49,234.07,234.12,31458.0,232.2548,232.4134,231.9971,232.0467,31458.0
2021-06-02 15:30:00,234.1,234.37,234.09,234.29,33440.0,232.0269,232.2945,232.017,232.2152,33440.0
2021-06-02 15:35:00,234.28,234.43,234.08,234.26,30972.0,232.2053,232.3539,232.007,232.1855,30972.0
2021-06-02 15:40:00,234.26,234.46,234.19,234.45,46791.0,232.1855,232.3837,232.1161,232.3738,46791.0
2021-06-02 15:45:00,234.45,234.68,234.18,234.65,75447.0,232.3738,232.6017,232.1062,232.572,75447.0
2021-06-02 15:50:00,234.65,234.87,234.45,234.54,101594.0,232.572,232.7901,232.3738,232.463,101594.0
2021-06-02 15:55:00,234.52,234.68,234.27,234.59,188810.0,232.4432,232.6017,232.1954,232.5125,188810.0
2021-06-03 09:30:00,232.8,233.18,231.83,232.41,210749.0,230.7384,231.115,229.777,230.3518,210749.0
2021-06-03 09:35:00,232.29,232.29,230.66,231.23,81339.0,230.2329,230.2329,228.6173,229.1823,81339.0
2021-06-03 09:40:00,231.23,231.69,230.93,230.97,61744.0,229.1823,229.6382,228.8849,228.9246,61744.0
2021-06-03 09:45:00,230.92,231.06,229.6,229.6,129408.0,228.875,229.0138,227.5667,227.5667,129408.0
2021-06-03 09:50:00,229.66,231.11,229.43,231.06,79234.0,227.6262,229.0633,227.3982,229.0138,79234.0
2021-06-03 09:55:00,231.01,231.42,230.9,231.22,67260.0,228.9642,229.3706,228.8552,229.1724,67260.0
2021-06-03 10:00:00,231.26,232.19,231.09,232.12,73495.0,229.212,230.1338,229.0435,230.0644,73495.0
2021-06-03 10:05:00,232.12,232.37,231.51,232.33,46303.0,230.0644,230.3122,229.4598,230.2725,46303.0
2021-06-03 10:10:00,232.4,232.61,232.3,232.33,45370.0,230.3419,230.5501,230.2428,230.2725,45370.0
2021-06-03 10:15:00,232.33,232.39,231.32,231.68,49608.0,230.2725,230.332,229.2715,229.6283,49608.0
2021-06-03 10:20:00,231.64,231.99,231.55,231.84,47438.0,229.5887,229.9356,229.4995,229.7869,47438.0
2021-06-03 10:25:00,231.84,231.92,231.55,231.58,27269.0,229.7869,229.8662,229.4995,229.5292,27269.0
2021-06-03 10:30:00,231.46,231.75,231.33,231.55,16753.0,229.4103,229.6977,229.2814,229.4995,16753.0
2021-06-03 10:35:00,231.56,231.56,230.6,230.6,62699.0,229.5094,229.5094,228.5579,228.5579,62699.0
2021-06-03 10:40:00,230.57,230.63,230.26,230.49,42591.0,228.5281,228.5876,228.2209,228.4488,42591.0
2021-06-03 10:45:00,230.48,231.33,230.37,231.27,24180.0,228.4389,229.2814,228.3299,229.2219,24180.0
2021-06-03 10:50:00,231.31,231.62,231.29,231.39,29352.0,229.2616,229.5688,229.2418,229.3409,29352.0
2021-06-03 10:55:00,231.42,232.0,231.31,232.0,30260.0,229.3706,229.9455,229.2616,229.9455,30260.0
2021-06-03 11:00:00,232.04,232.32,231.95,232.14,31065.0,229.9851,230.2626,229.8959,230.0842,31065.0
2021-06-03 11:05:00,232.13,232.33,232.0,232.03,23608.0,230.0743,230.2725,229.9455,229.9752,23608.0
2021-06-03 11:10:00,232.05,232.21,231.85,232.12,25987.0,229.995,230.1536,229.7968,230.0644,25987.0
2021-06-03 11:15:00,232.19,232.24,231.67,231.67,24925.0,230.1338,230.1833,229.6184,229.6184,24925.0
2021-06-03 11:20:00,231.69,231.89,231.49,231.49,26568.0,229.6382,229.8364,229.44,229.44,26568.0
2021-06-03 11:25:00,231.44,231.86,231.26,231.72,22996.0,229.3904,229.8067,229.212,229.6679,22996.0
2021-06-03 11:30:00,231.66,231.76,231.21,231.28,23193.0,229.6085,229.7076,229.1625,229.2318,23193.0
2021-06-03 11:35:00,231.22,231.4,231.05,231.19,24931.0,229.1724,229.3508,229.0039,229.1426,24931.0
2021-06-03 11:40:00,231.18,231.26,230.88,231.22,23739.0,229.1327,229.212,228.8354,229.1724,23739.0
2021-06-03 11:45:00,231.19,231.2,230.68,230.8,25416.0,229.1426,229.1526,228.6372,228.7561,25416.0
2021-06-03 11:50:00,230.75,230.75,230.37,230.72,28198.0,228.7065,228.7065,228.3299,228.6768,28198.0
2021-06-03 11:55:00,230.73,231.1,230.58,231.1,31683.0,228.6867,229.0534,228.538,229.0534,31683.0
2021-06-03 12:00:00,231.15,231.67,231.12,231.65,19712.0,229.103,229.6184,229.0733,229.5986,19712.0
2021-06-03 12:05:00,231.64,231.81,231.38,231.73,18038.0,229.5887,229.7572,229.331,229.6779,18038.0
2021-06-03 12:10:00,231.72,231.82,231.46,231.46,32285.0,229.6679,229.7671,229.4103,229.4103,32285.0
2021-06-03 12:15:00,231.45,231.48,231.19,231.28,14697.0,229.4003,229.4301,229.1426,229.2318,14697.0
2021-06-03 12:20:00,231.28,231.45,231.21,231.28,20860.0,229.2318,229.4003,229.1625,229.2318,20860.0
2021-06-03 12:25:00,231.28,231.7,231.23,231.62,22692.0,229.2318,229.6481,229.1823,229.5688,22692.0
2021-06-03 12:30:00,231.51,231.57,231.24,231.43,16653.0,229.4598,229.5193,229.1922,229.3805,16653.0
2021-06-03 12:35:00,231.44,231.66,231.29,231.66,12276.0,229.3904,229.6085,229.2418,229.6085,12276.0
2021-06-03 12:40:00,231.72,231.72,231.49,231.64,23762.0,229.6679,229.6679,229.44,229.5887,23762.0
2021-06-03 12:45:00,231.63,231.72,231.44,231.5,13852.0,229.5787,229.6679,229.3904,229.4499,13852.0
2021-06-03 12:50:00,231.54,231.71,231.31,231.49,28987.0,229.4895,229.658,229.2616,229.44,28987.0
2021-06-03 12:55:00,231.48,231.9,231.48,231.88,20917.0,229.4301,229.8464,229.4301,229.8265,20917.0
2021-06-03 13:00:00,231.88,231.9,231.69,231.72,19761.0,229.8265,229.8464,229.6382,229.6679,19761.0
2021-06-03 13:05:00,231.72,231.8,231.36,231.75,27210.0,229.6679,229.7472,229.3111,229.6977,27210.0
2021-06-03 13:10:00,231.79,231.97,231.56,231.63,24618.0,229.7373,229.9157,229.5094,229.5787,24618.0
2021-06-03 13:15:00,231.62,231.85,231.57,231.81,15170.0,229.5688,229.7968,229.5193,229.7572,15170.0
2021-06-03 13:20:00,231.85,231.91,231.78,231.8,10495.0,229.7968,229.8563,229.7274,229.7472,10495.0
2021-06-03 13:25:00,231.81,231.89,231.71,231.83,11522.0,229.7572,229.8364,229.658,229.777,11522.0
2021-06-03 13:30:00,231.77,231.84,231.68,231.75,15326.0,229.7175,229.7869,229.6283,229.6977,15326.0
2021-06-03 13:35:00,231.7,231.7,231.4,231.58,14841.0,229.6481,229.6481,229.3508,229.5292,14841.0
2021-06-03 13:40:00,231.58,231.75,231.21,231.4,16016.0,229.5292,229.6977,229.1625,229.3508,16016.0
2021-06-03 13:45:00,231.41,231.51,231.11,231.22,14050.0,229.3607,229.4598,229.0633,229.1724,14050.0
2021-06-03 13:50:00,231.23,231.55,231.22,231.42,9592.0,229.1823,229.4995,229.1724,229.3706,9592.0
2021-06-03 13:55:00,231.4,231.59,231.4,231.42,8610.0,229.3508,229.5391,229.3508,229.3706,8610.0
2021-06-03 14:00:00,231.43,231.47,231.21,231.47,11920.0,229.3805,229.4202,229.1625,229.4202,11920.0
2021-06-03 14:05:00,231.45,231.6,231.22,231.3,18494.0,229.4003,229.549,229.1724,229.2517,18494.0
2021-06-03 14:10:00,231.32,231.34,231.13,231.13,9901.0,229.2715,229.2913,229.0832,229.0832,9901.0
2021-06-03 14:15:00,231.12,231.13,230.97,231.01,27371.0,229.0733,229.0832,228.9246,228.9642,27371.0
2021-06-03 14:20:00,231.0,231.04,230.8,230.87,23340.0,228.9543,228.994,228.7561,228.8255,23340.0
2021-06-03 14:25:00,230.85,230.93,230.67,230.69,23796.0,228.8057,228.8849,228.6272,228.6471,23796.0
2021-06-03 14:30:00,230.71,230.87,230.71,230.78,19022.0,228.6669,228.8255,228.6669,228.7363,19022.0
2021-06-03 14:35:00,230.79,230.86,230.62,230.73,18972.0,228.7462,228.8156,228.5777,228.6867,18972.0
2021-06-03 14:40:00,230.71,230.9,230.67,230.85,18941.0,228.6669,228.8552,228.6272,228.8057,18941.0
2021-06-03 14:45:00,230.81,230.84,230.7,230.74,13348.0,228.766,228.7957,228.657,228.6966,13348.0
2021-06-03 14:50:00,230.75,230.77,230.59,230.72,16064.0,228.7065,228.7264,228.548,228.6768,16064.0
2021-06-03 14:55:00,230.7,230.87,230.66,230.79,16197.0,228.657,228.8255,228.6173,228.7462,16197.0
2021-06-03 15:00:00,230.75,231.31,230.73,231.09,29893.0,228.7065,229.2616,228.6867,229.0435,29893.0
2021-06-03 15:05:00,231.09,231.2,230.89,231.05,32049.0,229.0435,229.1526,228.8453,229.0039,32049.0
2021-06-03 15:10:00,231.02,231.33,230.94,231.28,41750.0,228.9741,229.2814,228.8949,229.2318,41750.0
2021-06-03 15:15:00,231.26,231.26,230.68,230.69,38716.0,229.212,229.212,228.6372,228.6471,38716.0
2021-06-03 15:20:00,230.61,231.09,230.6,231.09,32697.0,228.5678,229.0435,228.5579,229.0435,32697.0
2021-06-03 15:25:00,231.07,231.09,230.86,231.06,33026.0,229.0237,229.0435,228.8156,229.0138,33026.0
2021-06-03 15:30:00,231.04,231.12,230.93,231.02,53278.0,228.994,229.0733,228.8849,228.9741,53278.0
2021-06-03 15:35:00,231.03,231.09,230.89,231.07,44438.0,228.9841,229.0435,228.8453,229.0237,44438.0
2021-06-03 15:40:00,231.06,231.11,230.84,230.93,52977.0,229.0138,229.0633,228.7957,228.8849,52977.0
2021-06-03 15:45:00,230.92,231.03,230.81,230.87,79738.0,228.875,228.9841,228.766,228.8255,79738.0
2021-06-03 15:50:00,230.88,231.05,230.68,230.71,101527.0,228.8354,229.0039,228.6372,228.6669,101527.0
2021-06-03 15:55:00,230.73,231.0,230.63,230.81,202226.0,228.6867,228.9543,228.5876,228.766,202226.0
2021-06-04 09:30:00,231.63,232.8,231.52,231.92,207010.0,229.5787,230.7384,229.4697,229.8662,207010.0
2021-06-04 09:35:00,231.94,233.43,231.79,233.26,86946.0,229.886,231.3628,229.7373,231.1943,86946.0
2021-06-04 09:40:00,233.24,233.69,232.93,233.58,71378.0,231.1745,231.6205,230.8672,231.5115,71378.0
2021-06-04 09:45:00,233.56,234.28,233.26,233.84,102373.0,231.4917,232.2053,231.1943,231.7692,102373.0
2021-06-04 09:50:00,233.87,233.92,233.19,233.7,62147.0,231.7989,231.8485,231.1249,231.6304,62147.0
2021-06-04 09:55:00,233.71,233.82,233.5,233.63,40944.0,231.6403,231.7494,231.4322,231.561,40944.0
2021-06-04 10:00:00,233.68,234.61,233.68,234.4,62349.0,231.6106,232.5324,231.6106,232.3242,62349.0
2021-06-04 10:05:00,234.49,234.59,234.26,234.33,53344.0,232.4134,232.5125,232.1855,232.2548,53344.0
2021-06-04 10:10:00,234.36,234.54,234.1,234.16,34633.0,232.2846,232.463,232.0269,232.0863,34633.0
2021-06-04 10:15:00,234.2,234.89,234.09,234.67,40601.0,232.126,232.8099,232.017,232.5918,40601.0
2021-06-04 10:20:00,234.69,235.12,234.69,234.91,73360.0,232.6116,233.0378,232.6116,232.8297,73360.0
2021-06-04 10:25:00,234.91,234.92,234.58,234.9,53861.0,232.8297,232.8396,232.5026,232.8198,53861.0
2021-06-04 10:30:00,234.9,235.02,234.85,234.94,37172.0,232.8198,232.9387,232.7702,232.8594,37172.0
2021-06-04 10:35:00,234.96,235.08,234.89,234.94,80139.0,232.8793,232.9982,232.8099,232.8594,80139.0
2021-06-04 10:40:00,234.96,235.1,234.9,234.93,38824.0,232.8793,233.018,232.8198,232.8495,38824.0
2021-06-04 10:45:00,234.95,235.36,234.93,235.31,69196.0,232.8693,233.2757,232.8495,233.2262,69196.0
2021-06-04 10:50:00,235.32,235.37,234.88,235.08,41732.0,233.2361,233.2856,232.8,232.9982,41732.0
2021-06-04 10:55:00,235.03,235.03,234.7,234.82,20256.0,232.9486,232.9486,232.6216,232.7405,20256.0
2021-06-04 11:00:00,234.8,235.03,234.55,235.03,28415.0,232.7207,232.9486,232.4729,232.9486,28415.0
2021-06-04 11:05:00,235.06,235.56,235.04,235.51,39492.0,232.9784,233.4739,232.9585,233.4244,39492.0
2021-06-04 11:10:00,235.52,235.74,235.4,235.62,53279.0,233.4343,233.6523,233.3154,233.5334,53279.0
2021-06-04 11:15:00,235.65,236.18,235.56,236.16,64555.0,233.5631,234.0885,233.4739,234.0686,64555.0
2021-06-04 11:20:00,236.18,236.45,235.82,236.34,49452.0,234.0885,234.3561,233.7316,234.247,49452.0
2021-06-04 11:25:00,236.4,236.47,236.07,236.25,31072.0,234.3065,234.3759,233.9794,234.1578,31072.0
2021-06-04 11:30:00,236.26,236.3,236.08,236.27,39240.0,234.1677,234.2074,233.9893,234.1777,39240.0
2021-06-04 11:35:00,236.3,236.87,236.14,236.84,41160.0,234.2074,234.7723,234.0488,234.7426,41160.0
2021-06-04 11:40:00,236.86,236.91,236.28,236.63,67003.0,234.7624,234.812,234.1876,234.5345,67003.0
2021-06-04 11:45:00,236.61,236.61,236.44,236.49,18872.0,234.5146,234.5146,234.3461,234.3957,18872.0
2021-06-04 11:50:00,236.45,236.66,236.39,236.65,33192.0,234.3561,234.5642,234.2966,234.5543,33192.0
2021-06-04 11:55:00,236.67,237.07,236.65,236.97,69367.0,234.5741,234.9706,234.5543,234.8715,69367.0
2021-06-04 12:00:00,237.0,237.1,236.81,236.87,54402.0,234.9012,235.0003,234.7129,234.7723,54402.0
2021-06-04 12:05:00,236.89,237.12,236.68,237.09,41095.0,234.7922,235.0201,234.584,234.9904,41095.0
2021-06-04 12:10:00,237.09,237.3,237.04,237.28,57148.0,234.9904,235.1985,234.9408,235.1787,57148.0
2021-06-04 12:15:00,237.27,237.27,236.99,237.06,29717.0,235.1688,235.1688,234.8913,234.9607,29717.0
2021-06-04 12:20:00,237.05,237.09,236.83,236.94,29946.0,234.9507,234.9904,234.7327,234.8417,29946.0
2021-06-04 12:25:00,236.91,237.06,236.64,236.66,32904.0,234.812,234.9607,234.5444,234.5642,32904.0
2021-06-04 12:30:00,236.71,236.92,236.71,236.75,18008.0,234.6138,234.8219,234.6138,234.6534,18008.0
2021-06-04 12:35:00,236.74,236.8,236.57,236.77,17315.0,234.6435,234.703,234.475,234.6732,17315.0
2021-06-04 12:40:00,236.76,236.9,236.53,236.57,19915.0,234.6633,234.8021,234.4354,234.475,19915.0
2021-06-04 12:45:00,236.54,236.6,236.33,236.33,25641.0,234.4453,234.5047,234.2371,234.2371,25641.0
2021-06-04 12:50:00,236.31,236.39,235.86,235.94,23978.0,234.2173,234.2966,233.7713,233.8506,23978.0
2021-06-04 12:55:00,235.94,236.33,235.93,236.03,18165.0,233.8506,234.2371,233.8407,233.9398,18165.0
2021-06-04 13:00:00,236.05,236.18,235.93,235.95,19766.0,233.9596,234.0885,233.8407,233.8605,19766.0
2021-06-04 13:05:00,235.95,235.95,235.68,235.69,22653.0,233.8605,233.8605,233.5929,233.6028,22653.0
2021-06-04 13:10:00,235.68,235.72,235.4,235.44,21870.0,233.5929,233.6325,233.3154,233.355,21870.0
2021-06-04 13:15:00,235.43,235.72,235.36,235.69,15776.0,233.3451,233.6325,233.2757,233.6028,15776.0
2021-06-04 13:20:00,235.66,235.66,235.24,235.28,11544.0,233.5731,233.5731,233.1568,233.1964,11544.0
2021-06-04 13:25:00,235.27,235.47,235.26,235.3,17131.0,233.1865,233.3847,233.1766,233.2162,17131.0
2021-06-04 13:30:00,235.3,235.5,235.29,235.35,19347.0,233.2162,233.4145,233.2063,233.2658,19347.0
2021-06-04 13:35:00,235.35,235.47,235.2,235.39,15493.0,233.2658,233.3847,233.1171,233.3054,15493.0
2021-06-04 13:40:00,235.39,235.95,235.22,235.85,50140.0,233.3054,233.8605,233.137,233.7614,50140.0
2021-06-04 13:45:00,235.87,235.96,235.74,235.78,21192.0,233.7812,233.8704,233.6523,233.692,21192.0
2021-06-04 13:50:00,235.8,236.1,235.73,236.08,32056.0,233.7118,234.0092,233.6424,233.9893,32056.0
2021-06-04 13:55:00,236.08,236.47,236.0,236.3,29040.0,233.9893,234.3759,233.91,234.2074,29040.0
2021-06-04 14:00:00,236.33,236.37,235.96,236.16,24345.0,234.2371,234.2768,233.8704,234.0686,24345.0
2021-06-04 14:05:00,236.18,236.47,236.18,236.31,28710.0,234.0885,234.3759,234.0885,234.2173,28710.0
2021-06-04 14:10:00,236.28,236.38,236.01,236.05,25492.0,234.1876,234.2867,233.92,233.9596,25492.0
2021-06-04 14:15:00,236.05,236.26,236.03,236.26,16477.0,233.9596,234.1677,233.9398,234.1677,16477.0
2021-06-04 14:20:00,236.24,236.24,236.0,236.02,23974.0,234.1479,234.1479,233.91,233.9299,23974.0
2021-06-04 14:25:00,236.02,236.18,235.98,236.16,17597.0,233.9299,234.0885,233.8902,234.0686,17597.0
2021-06-04 14:30:00,236.21,236.54,236.16,236.32,29764.0,234.1182,234.4453,234.0686,234.2272,29764.0
2021-06-04 14:35:00,236.3,236.3,236.09,236.14,22096.0,234.2074,234.2074,233.9992,234.0488,22096.0
2021-06-04 14:40:00,236.17,236.32,236.12,236.15,11486.0,234.0785,234.2272,234.029,234.0587,11486.0
2021-06-04 14:45:00,236.14,236.51,236.11,236.47,19378.0,234.0488,234.4155,234.0191,234.3759,19378.0
2021-06-04 14:50:00,236.48,236.77,236.36,236.77,25149.0,234.3858,234.6732,234.2669,234.6732,25149.0
2021-06-04 14:55:00,236.76,236.95,236.61,236.63,35095.0,234.6633,234.8516,234.5146,234.5345,35095.0
2021-06-04 15:00:00,236.62,236.88,236.53,236.87,29536.0,234.5246,234.7823,234.4354,234.7723,29536.0
2021-06-04 15:05:00,236.87,237.33,236.83,237.28,139939.0,234.7723,235.2283,234.7327,235.1787,139939.0
2021-06-04 15:10:00,237.25,237.34,236.99,237.16,43726.0,235.149,235.2382,234.8913,235.0598,43726.0
2021-06-04 15:15:00,237.19,237.19,236.83,236.93,31166.0,235.0895,235.0895,234.7327,234.8318,31166.0
2021-06-04 15:20:00,236.93,237.3,236.8,237.3,46855.0,234.8318,235.1985,234.703,235.1985,46855.0
2021-06-04 15:25:00,237.29,237.44,237.16,237.16,34700.0,235.1886,235.3373,235.0598,235.0598,34700.0
2021-06-04 15:30:00,237.16,237.3,237.04,237.27,38509.0,235.0598,235.1985,234.9408,235.1688,38509.0
2021-06-04 15:35:00,237.28,237.5,237.22,237.44,69547.0,235.1787,235.3968,235.1192,235.3373,69547.0
2021-06-04 15:40:00,237.45,237.53,237.21,237.51,65275.0,235.3472,235.4265,235.1093,235.4067,65275.0
2021-06-04 15:45:00,237.5,237.75,237.36,237.7,94817.0,235.3968,235.6445,235.258,235.595,94817.0
2021-06-04 15:50:00,237.61,237.85,237.4,237.76,142704.0,235.5058,235.7437,235.2976,235.6545,142704.0
2021-06-04 15:55:00,237.75,237.89,237.45,237.49,298781.0,235.6445,235.7833,235.3472,235.3868,298781.0
2021-06-07 09:30:00,236.6,237.36,235.84,236.77,179588.0,234.5047,235.258,233.7515,234.6732,179588.0
2021-06-07 09:35:00,236.82,237.82,236.82,237.5,43276.0,234.7228,235.7139,234.7228,235.3968,43276.0
2021-06-07 09:40:00,237.59,237.68,237.05,237.48,40573.0,235.486,235.5752,234.9507,235.3769,40573.0
2021-06-07 09:45:00,237.56,237.75,237.2,237.66,20241.0,235.4562,235.6445,235.0994,235.5553,20241.0
2021-06-07 09:50:00,237.63,237.87,237.25,237.54,31050.0,235.5256,235.7635,235.149,235.4364,31050.0
2021-06-07 09:55:00,237.57,237.7,237.42,237.7,28037.0,235.4661,235.595,235.3175,235.595,28037.0
2021-06-07 10:00:00,237.7,238.17,237.32,237.78,70032.0,235.595,236.0608,235.2184,235.6743,70032.0
2021-06-07 10:05:00,237.75,238.08,237.74,237.85,20667.0,235.6445,235.9716,235.6346,235.7437,20667.0
2021-06-07 10:10:00,237.8,237.95,237.29,237.37,20620.0,235.6941,235.8428,235.1886,235.2679,20620.0
2021-06-07 10:15:00,237.36,237.4,236.97,237.11,19179.0,235.258,235.2976,234.8715,235.0102,19179.0
2021-06-07 10:20:00,237.11,237.59,237.11,237.34,23276.0,235.0102,235.486,235.0102,235.2382,23276.0
2021-06-07 10:25:00,237.38,237.73,237.38,237.58,23317.0,235.2778,235.6247,235.2778,235.4761,23317.0
2021-06-07 10:30:00,237.64,238.18,237.42,238.18,33674.0,235.5355,236.0707,235.3175,236.0707,33674.0
2021-06-07 10:35:00,238.11,238.33,237.87,238.0,30562.0,236.0014,236.2194,235.7635,235.8923,30562.0
2021-06-07 10:40:00,237.97,238.69,237.87,238.64,35200.0,235.8626,236.5762,235.7635,236.5267,35200.0
2021-06-07 10:45:00,238.59,238.84,238.28,238.82,28140.0,236.4771,236.7249,236.1699,236.7051,28140.0
2021-06-07 10:50:00,238.81,239.23,238.69,239.13,51977.0,236.6952,237.1114,236.5762,237.0123,51977.0
2021-06-07 10:55:00,239.14,239.42,239.0,239.32,32975.0,237.0222,237.2998,236.8835,237.2006,32975.0
2021-06-07 11:00:00,239.27,239.32,239.07,239.16,52376.0,237.1511,237.2006,236.9529,237.0421,52376.0
2021-06-07 11:05:00,239.15,239.41,239.15,239.37,43647.0,237.0321,237.2898,237.0321,237.2502,43647.0
2021-06-07 11:10:00,239.37,239.47,239.25,239.33,25553.0,237.2502,237.3493,237.1313,237.2106,25553.0
2021-06-07 11:15:00,239.28,239.34,238.97,239.12,30651.0,237.161,237.2205,236.8537,237.0024,30651.0
2021-06-07 11:20:00,239.12,239.21,238.77,239.1,26105.0,237.0024,237.0916,236.6555,236.9826,26105.0
2021-06-07 11:25:00,239.08,239.21,238.99,239.16,31126.0,236.9628,237.0916,236.8736,237.0421,31126.0
2021-06-07 11:30:00,239.15,239.27,238.98,239.19,30086.0,237.0321,237.1511,236.8637,237.0718,30086.0
2021-06-07 11:35:00,239.16,239.21,238.73,238.8,12485.0,237.0421,237.0916,236.6159,236.6852,12485.0
2021-06-07 11:40:00,238.8,238.89,238.5,238.7,22993.0,236.6852,236.7745,236.3879,236.5861,22993.0
2021-06-07 11:45:00,238.7,238.89,238.52,238.88,27533.0,236.5861,236.7745,236.4077,236.7645,27533.0
2021-06-07 11:50:00,238.88,239.15,238.83,238.9,30444.0,236.7645,237.0321,236.715,236.7844,30444.0
2021-06-07 11:55:00,238.86,238.88,238.6,238.68,13680.0,236.7447,236.7645,236.487,236.5663,13680.0
2021-06-07 12:00:00,238.71,238.98,238.63,238.96,18034.0,236.596,236.8637,236.5168,236.8438,18034.0
2021-06-07 12:05:00,238.95,238.97,238.65,238.72,15408.0,236.8339,236.8537,236.5366,236.606,15408.0
2021-06-07 12:10:00,238.74,238.74,238.51,238.51,13037.0,236.6258,236.6258,236.3978,236.3978,13037.0
2021-06-07 12:15:00,238.57,238.59,238.21,238.22,11644.0,236.4573,236.4771,236.1005,236.1104,11644.0
2021-06-07 12:20:00,238.18,238.27,238.17,238.19,6569.0,236.0707,236.1599,236.0608,236.0807,6569.0
2021-06-07 12:25:00,238.18,238.21,237.89,238.08,20630.0,236.0707,236.1005,235.7833,235.9716,20630.0
2021-06-07 12:30:00,238.1,238.2,237.96,238.19,15710.0,235.9914,236.0906,235.8527,236.0807,15710.0
2021-06-07 12:35:00,238.22,238.44,238.2,238.44,17948.0,236.1104,236.3284,236.0906,236.3284,17948.0
2021-06-07 12:40:00,238.44,238.45,238.12,238.21,14780.0,236.3284,236.3383,236.0113,236.1005,14780.0
2021-06-07 12:45:00,238.21,238.23,238.05,238.11,10307.0,236.1005,236.1203,235.9419,236.0014,10307.0
2021-06-07 12:50:00,238.14,238.19,237.96,238.04,13253.0,236.0311,236.0807,235.8527,235.932,13253.0
2021-06-07 12:55:00,238.05,238.06,237.9,238.02,8725.0,235.9419,235.9518,235.7932,235.9122,8725.0
2021-06-07 13:00:00,238.0,238.02,237.84,237.87,12610.0,235.8923,235.9122,235.7338,235.7635,12610.0
2021-06-07 13:05:00,237.8,237.8,237.32,237.34,24235.0,235.6941,235.6941,235.2184,235.2382,24235.0
2021-06-07 13:10:00,237.25,237.31,237.11,237.23,14163.0,235.149,235.2084,235.0102,235.1292,14163.0
2021-06-07 13:15:00,237.26,237.6,237.2,237.57,21181.0,235.1589,235.4959,235.0994,235.4661,21181.0
2021-06-07 13:20:00,237.55,237.6,237.26,237.27,10980.0,235.4463,235.4959,235.1589,235.1688,10980.0
2021-06-07 13:25:00,237.29,237.37,237.11,237.24,19485.0,235.1886,235.2679,235.0102,235.1391,19485.0
2021-06-07 13:30:00,237.28,237.6,237.24,237.58,11225.0,235.1787,235.4959,235.1391,235.4761,11225.0
2021-06-07 13:35:00,237.6,237.73,237.42,237.51,22784.0,235.4959,235.6247,235.3175,235.4067,22784.0
2021-06-07 13:40:00,237.55,237.68,237.49,237.66,11771.0,235.4463,235.5752,235.3868,235.5553,11771.0
2021-06-07 13:45:00,237.55,237.65,237.39,237.61,13325.0,235.4463,235.5454,235.2877,235.5058,13325.0
2021-06-07 13:50:00,237.59,237.74,237.48,237.6,18113.0,235.486,235.6346,235.3769,235.4959,18113.0
2021-06-07 13:55:00,237.55,237.6,237.34,237.34,15549.0,235.4463,235.4959,235.2382,235.2382,15549.0
2021-06-07 14:00:00,237.38,237.6,237.34,237.34,13855.0,235.2778,235.4959,235.2382,235.2382,13855.0
2021-06-07 14:05:00,237.34,237.57,237.31,237.51,16044.0,235.2382,235.4661,235.2084,235.4067,16044.0
2021-06-07 14:10:00,237.51,237.69,237.5,237.65,10395.0,235.4067,235.5851,235.3968,235.5454,10395.0
2021-06-07 14:15:00,237.61,237.84,237.58,237.77,16811.0,235.5058,235.7338,235.4761,235.6644,16811.0
2021-06-07 14:20:00,237.79,237.95,237.78,237.84,12701.0,235.6842,235.8428,235.6743,235.7338,12701.0
2021-06-07 14:25:00,237.82,237.97,237.77,237.89,13481.0,235.7139,235.8626,235.6644,235.7833,13481.0
2021-06-07 14:30:00,237.91,237.91,237.6,237.65,18288.0,235.8031,235.8031,235.4959,235.5454,18288.0
2021-06-07 14:35:00,237.65,237.8,237.65,237.75,6490.0,235.5454,235.6941,235.5454,235.6445,6490.0
2021-06-07 14:40:00,237.73,237.78,237.58,237.75,11471.0,235.6247,235.6743,235.4761,235.6445,11471.0
2021-06-07 14:45:00,237.72,237.72,237.49,237.54,10226.0,235.6148,235.6148,235.3868,235.4364,10226.0
2021-06-07 14:50:00,237.56,237.87,237.56,237.87,7462.0,235.4562,235.7635,235.4562,235.7635,7462.0
2021-06-07 14:55:00,237.83,238.2,237.81,237.85,44300.0,235.7238,236.0906,235.704,235.7437,44300.0
2021-06-07 15:00:00,237.83,237.97,237.7,237.95,23329.0,235.7238,235.8626,235.595,235.8428,23329.0
2021-06-07 15:05:00,237.94,238.05,237.85,237.96,34234.0,235.8329,235.9419,235.7437,235.8527,34234.0
2021-06-07 15:10:00,237.94,238.17,237.91,238.09,21535.0,235.8329,236.0608,235.8031,235.9815,21535.0
2021-06-07 15:15:00,238.05,238.06,237.8,237.86,25926.0,235.9419,235.9518,235.6941,235.7536,25926.0
2021-06-07 15:20:00,237.92,238.16,237.9,238.16,13810.0,235.813,236.0509,235.7932,236.0509,13810.0
2021-06-07 15:25:00,238.16,238.24,237.87,237.95,20669.0,236.0509,236.1302,235.7635,235.8428,20669.0
2021-06-07 15:30:00,237.95,238.03,237.84,237.91,22152.0,235.8428,235.9221,235.7338,235.8031,22152.0
2021-06-07 15:35:00,237.89,237.96,237.73,237.8,30094.0,235.7833,235.8527,235.6247,235.6941,30094.0
2021-06-07 15:40:00,237.77,238.0,237.77,237.86,33101.0,235.6644,235.8923,235.6644,235.7536,33101.0
2021-06-07 15:45:00,237.89,238.11,237.89,238.03,46529.0,235.7833,236.0014,235.7833,235.9221,46529.0
2021-06-07 15:50:00,238.05,238.2,237.82,238.0,68608.0,235.9419,236.0906,235.7139,235.8923,68608.0
2021-06-07 15:55:00,238.0,238.28,237.98,238.12,113796.0,235.8923,236.1699,235.8725,236.0113,113796.0
2021-06-08 09:30:00,238.8,239.39,238.05,239.21,261182.0,236.6852,237.27,235.9419,237.0916,261182.0
2021-06-08 09:35:00,239.35,240.87,239.35,240.72,211831.0,237.2304,238.7369,237.2304,238.5882,211831.0
2021-06-08 09:40:00,240.72,241.14,240.61,241.07,78905.0,238.5882,239.0045,238.4792,238.9351,78905.0
2021-06-08 09:45:00,241.08,241.4,240.92,241.38,94257.0,238.9451,239.2622,238.7865,239.2424,94257.0
2021-06-08 09:50:00,241.39,241.53,240.92,241.34,97198.0,239.2523,239.3911,238.7865,239.2028,97198.0
2021-06-08 09:55:00,241.29,241.79,240.54,240.75,91478.0,239.1532,239.6488,238.4098,238.618,91478.0
2021-06-08 10:00:00,240.71,240.86,239.9,240.31,75477.0,238.5783,238.727,237.7755,238.1819,75477.0
2021-06-08 10:05:00,240.29,240.94,240.27,240.83,70672.0,238.1621,238.8063,238.1422,238.6973,70672.0
2021-06-08 10:10:00,240.83,240.85,240.2,240.35,85987.0,238.6973,238.7171,238.0729,238.2215,85987.0
2021-06-08 10:15:00,240.32,240.35,239.69,240.18,44814.0,238.1918,238.2215,237.5674,238.053,44814.0
2021-06-08 10:20:00,240.15,240.22,239.37,239.53,26721.0,238.0233,238.0927,237.2502,237.4088,26721.0
2021-06-08 10:25:00,239.56,239.62,238.94,239.01,35206.0,237.4385,237.498,236.824,236.8934,35206.0
2021-06-08 10:30:00,238.91,238.95,238.44,238.65,24544.0,236.7943,236.8339,236.3284,236.5366,24544.0
2021-06-08 10:35:00,238.6,238.7,238.22,238.24,20688.0,236.487,236.5861,236.1104,236.1302,20688.0
2021-06-08 10:40:00,238.28,238.78,238.14,238.24,42593.0,236.1699,236.6654,236.0311,236.1302,42593.0
2021-06-08 10:45:00,238.15,238.58,238.11,238.37,35894.0,236.041,236.4672,236.0014,236.2591,35894.0
2021-06-08 10:50:00,238.35,238.47,237.9,237.96,29022.0,236.2392,236.3582,235.7932,235.8527,29022.0
2021-06-08 10:55:00,237.92,237.96,237.46,237.65,20133.0,235.813,235.8527,235.3571,235.5454,20133.0
2021-06-08 11:00:00,237.68,237.85,237.23,237.3,21026.0,235.5752,235.7437,235.1292,235.1985,21026.0
2021-06-08 11:05:00,237.23,237.8,237.13,237.8,40026.0,235.1292,235.6941,235.03,235.6941,40026.0
2021-06-08 11:10:00,237.74,237.84,237.4,237.43,16170.0,235.6346,235.7338,235.2976,235.3274,16170.0
2021-06-08 11:15:00,237.43,237.59,237.01,237.07,14416.0,235.3274,235.486,234.9111,234.9706,14416.0
2021-06-08 11:20:00,237.01,237.04,236.38,236.71,43220.0,234.9111,234.9408,234.2867,234.6138,43220.0
2021-06-08 11:25:00,236.73,237.24,236.64,237.14,31214.0,234.6336,235.1391,234.5444,235.0399,31214.0
2021-06-08 11:30:00,237.18,237.45,237.1,237.43,26128.0,235.0796,235.3472,235.0003,235.3274,26128.0
2021-06-08 11:35:00,237.42,237.59,237.22,237.43,24637.0,235.3175,235.486,235.1192,235.3274,24637.0
2021-06-08 11:40:00,237.48,237.73,237.19,237.64,24444.0,235.3769,235.6247,235.0895,235.5355,24444.0
2021-06-08 11:45:00,237.64,237.84,237.39,237.4,41014.0,235.5355,235.7338,235.2877,235.2976,41014.0
2021-06-08 11:50:00,237.4,237.4,237.04,237.22,18151.0,235.2976,235.2976,234.9408,235.1192,18151.0
2021-06-08 11:55:00,237.23,237.55,237.17,237.35,13102.0,235.1292,235.4463,235.0697,235.2481,13102.0
2021-06-08 12:00:00,237.36,237.49,237.13,237.31,25223.0,235.258,235.3868,235.03,235.2084,25223.0
2021-06-08 12:05:00,237.34,237.45,237.22,237.28,7553.0,235.2382,235.3472,235.1192,235.1787,7553.0
2021-06-08 12:10:00,237.22,237.27,236.92,237.2,18547.0,235.1192,235.1688,234.8219,235.0994,18547.0
2021-06-08 12:15:00,237.18,237.31,237.04,237.27,17641.0,235.0796,235.2084,234.9408,235.1688,17641.0
2021-06-08 12:20:00,237.23,237.25,236.8,237.0,19939.0,235.1292,235.149,234.703,234.9012,19939.0
2021-06-08 12:25:00,236.98,237.14,236.73,237.12,23482.0,234.8814,235.0399,234.6336,235.0201,23482.0
2021-06-08 12:30:00,237.09,237.32,237.01,237.11,25821.0,234.9904,235.2184,234.9111,235.0102,25821.0
2021-06-08 12:35:00,237.09,237.26,236.91,237.0,25094.0,234.9904,235.1589,234.812,234.9012,25094.0
2021-06-08 12:40:00,237.0,237.13,236.98,237.05,14786.0,234.9012,235.03,234.8814,234.9507,14786.0
2021-06-08 12:45:00,237.03,237.16,236.92,236.97,32694.0,234.9309,235.0598,234.8219,234.8715,32694.0
2021-06-08 12:50:00,236.99,237.27,236.99,237.2,26971.0,234.8913,235.1688,234.8913,235.0994,26971.0
2021-06-08 12:55:00,237.16,237.3,237.04,237.12,33612.0,235.0598,235.1985,234.9408,235.0201,33612.0
2021-06-08 13:00:00,237.13,237.16,236.65,236.84,33286.0,235.03,235.0598,234.5543,234.7426,33286.0
2021-06-08 13:05:00,236.81,236.81,236.58,236.64,19201.0,234.7129,234.7129,234.4849,234.5444,19201.0
2021-06-08 13:10:00,236.63,236.65,236.39,236.45,24027.0,234.5345,234.5543,234.2966,234.3561,24027.0
2021-06-08 13:15:00,236.44,236.52,236.21,236.38,33949.0,234.3461,234.4254,234.1182,234.2867,33949.0
2021-06-08 13:20:00,236.34,236.54,236.28,236.52,30718.0,234.247,234.4453,234.1876,234.4254,30718.0
2021-06-08 13:25:00,236.54,236.78,236.51,236.58,14044.0,234.4453,234.6831,234.4155,234.4849,14044.0
2021-06-08 13:30:00,236.58,236.72,236.54,236.61,8268.0,234.4849,234.6237,234.4453,234.5146,8268.0
2021-06-08 13:35:00,236.58,236.69,236.43,236.49,23240.0,234.4849,234.5939,234.3362,234.3957,23240.0
2021-06-08 13:40:00,236.49,236.49,236.29,236.39,31716.0,234.3957,234.3957,234.1975,234.2966,31716.0
2021-06-08 13:45:00,236.41,236.45,236.1,236.1,40619.0,234.3164,234.3561,234.0092,234.0092,40619.0
2021-06-08 13:50:00,236.12,236.32,235.71,235.92,35471.0,234.029,234.2272,233.6226,233.8308,35471.0
2021-06-08 13:55:00,235.93,236.01,235.8,235.88,15638.0,233.8407,233.92,233.7118,233.7911,15638.0
2021-06-08 14:00:00,235.82,236.09,235.67,236.04,46108.0,233.7316,233.9992,233.583,233.9497,46108.0
2021-06-08 14:05:00,236.03,236.3,236.01,236.2,42751.0,233.9398,234.2074,233.92,234.1083,42751.0
2021-06-08 14:10:00,236.2,236.21,235.99,236.14,22011.0,234.1083,234.1182,233.9001,234.0488,22011.0
2021-06-08 14:15:00,236.15,236.36,236.06,236.24,18981.0,234.0587,234.2669,233.9695,234.1479,18981.0
2021-06-08 14:20:00,236.24,236.24,235.97,236.09,20197.0,234.1479,234.1479,233.8803,233.9992,20197.0
2021-06-08 14:25:00,236.12,236.12,235.86,236.01,22971.0,234.029,234.029,233.7713,233.92,22971.0
2021-06-08 14:30:00,236.0,236.27,235.98,236.23,36421.0,233.91,234.1777,233.8902,234.138,36421.0
2021-06-08 14:35:00,236.22,236.3,236.09,236.11,27446.0,234.1281,234.2074,233.9992,234.0191,27446.0
2021-06-08 14:40:00,236.11,236.38,236.1,236.36,16126.0,234.0191,234.2867,234.0092,234.2669,16126.0
2021-06-08 14:45:00,236.37,236.69,236.35,236.64,48346.0,234.2768,234.5939,234.2569,234.5444,48346.0
2021-06-08 14:50:00,236.64,236.74,236.52,236.66,17678.0,234.5444,234.6435,234.4254,234.5642,17678.0
2021-06-08 14:55:00,236.66,236.91,236.65,236.81,24010.0,234.5642,234.812,234.5543,234.7129,24010.0
2021-06-08 15:00:00,236.83,237.02,236.77,236.86,24412.0,234.7327,234.921,234.6732,234.7624,24412.0
2021-06-08 15:05:00,236.86,236.88,236.73,236.87,24729.0,234.7624,234.7823,234.6336,234.7723,24729.0
2021-06-08 15:10:00,236.89,236.89,236.58,236.65,25477.0,234.7922,234.7922,234.4849,234.5543,25477.0
2021-06-08 15:15:00,236.66,236.67,236.42,236.51,51755.0,234.5642,234.5741,234.3263,234.4155,51755.0
2021-06-08 15:20:00,236.51,236.59,236.32,236.43,22277.0,234.4155,234.4948,234.2272,234.3362,22277.0
2021-06-08 15:25:00,236.42,236.5,236.33,236.47,26973.0,234.3263,234.4056,234.2371,234.3759,26973.0
2021-06-08 15:30:00,236.46,236.65,236.3,236.32,53452.0,234.366,234.5543,234.2074,234.2272,53452.0
2021-06-08 15:35:00,236.3,236.43,236.12,236.13,47237.0,234.2074,234.3362,234.029,234.0389,47237.0
2021-06-08 15:40:00,236.13,236.47,236.09,236.37,47603.0,234.0389,234.3759,233.9992,234.2768,47603.0
2021-06-08 15:45:00,236.36,236.36,236.06,236.09,55179.0,234.2669,234.2669,233.9695,233.9992,55179.0
2021-06-08 15:50:00,236.11,236.37,236.04,236.15,92667.0,234.0191,234.2768,233.9497,234.0587,92667.0
2021-06-08 15:55:00,236.15,236.44,236.05,236.41,207817.0,234.0587,234.3461,233.9596,234.3164,207817.0
2021-06-09 09:30:00,238.87,238.87,237.41,238.07,158368.0,236.7546,236.7546,235.3076,235.9617,158368.0
2021-06-09 09:35:00,238.06,238.86,237.82,237.85,39724.0,235.9518,236.7447,235.7139,235.7437,39724.0
2021-06-09 09:40:00,237.87,238.48,237.8,238.02,33276.0,235.7635,236.3681,235.6941,235.9122,33276.0
2021-06-09 09:45:00,238.06,238.48,237.62,237.63,37562.0,235.9518,236.3681,235.5157,235.5256,37562.0
2021-06-09 09:50:00,237.61,237.79,236.77,236.99,65225.0,235.5058,235.6842,234.6732,234.8913,65225.0
2021-06-09 09:55:00,237.06,237.6,236.94,237.51,62328.0,234.9607,235.4959,234.8417,235.4067,62328.0
2021-06-09 10:00:00,237.52,237.68,236.33,236.43,57536.0,235.4166,235.5752,234.2371,234.3362,57536.0
2021-06-09 10:05:00,236.43,236.53,236.07,236.18,52834.0,234.3362,234.4354,233.9794,234.0885,52834.0
2021-06-09 10:10:00,236.27,236.35,235.9,235.91,28741.0,234.1777,234.2569,233.8109,233.8208,28741.0
2021-06-09 10:15:00,235.87,235.93,235.51,235.75,26757.0,233.7812,233.8407,233.4244,233.6623,26757.0
2021-06-09 10:20:00,235.83,236.43,235.74,236.35,26156.0,233.7416,234.3362,233.6523,234.2569,26156.0
2021-06-09 10:25:00,236.42,236.48,236.26,236.41,17498.0,234.3263,234.3858,234.1677,234.3164,17498.0
2021-06-09 10:30:00,236.41,236.57,236.29,236.55,14003.0,234.3164,234.475,234.1975,234.4552,14003.0
2021-06-09 10:35:00,236.57,236.58,236.26,236.57,10307.0,234.475,234.4849,234.1677,234.475,10307.0
2021-06-09 10:40:00,236.61,236.7,236.41,236.63,25854.0,234.5146,234.6038,234.3164,234.5345,25854.0
2021-06-09 10:45:00,236.63,236.68,236.03,236.03,14421.0,234.5345,234.584,233.9398,233.9398,14421.0
2021-06-09 10:50:00,236.05,236.43,236.05,236.4,13169.0,233.9596,234.3362,233.9596,234.3065,13169.0
2021-06-09 10:55:00,236.34,236.37,236.17,236.25,22786.0,234.247,234.2768,234.0785,234.1578,22786.0
2021-06-09 11:00:00,236.25,236.75,236.22,236.72,17920.0,234.1578,234.6534,234.1281,234.6237,17920.0
2021-06-09 11:05:00,236.76,236.86,236.42,236.45,12542.0,234.6633,234.7624,234.3263,234.3561,12542.0
2021-06-09 11:10:00,236.47,236.52,236.34,236.4,11055.0,234.3759,234.4254,234.247,234.3065,11055.0
2021-06-09 11:15:00,236.35,236.72,236.26,236.58,13198.0,234.2569,234.6237,234.1677,234.4849,13198.0
2021-06-09 11:20:00,236.58,236.73,236.53,236.64,10999.0,234.4849,234.6336,234.4354,234.5444,10999.0
2021-06-09 11:25:00,236.68,236.75,236.57,236.72,16885.0,234.584,234.6534,234.475,234.6237,16885.0
2021-06-09 11:30:00,236.73,236.82,236.62,236.76,14685.0,234.6336,234.7228,234.5246,234.6633,14685.0
2021-06-09 11:35:00,236.71,236.71,236.54,236.67,12164.0,234.6138,234.6138,234.4453,234.5741,12164.0
2021-06-09 11:40:00,236.62,236.72,236.57,236.58,11488.0,234.5246,234.6237,234.475,234.4849,11488.0
2021-06-09 11:45:00,236.58,236.68,236.5,236.67,13871.0,234.4849,234.584,234.4056,234.5741,13871.0
2021-06-09 11:50:00,236.67,236.74,236.31,236.31,5372.0,234.5741,234.6435,234.2173,234.2173,5372.0
2021-06-09 11:55:00,236.3,236.3,235.9,236.05,12818.0,234.2074,234.2074,233.8109,233.9596,12818.0
2021-06-09 12:00:00,236.07,236.14,235.9,236.13,8838.0,233.9794,234.0488,233.8109,234.0389,8838.0
2021-06-09 12:05:00,236.13,236.3,236.11,236.25,19188.0,234.0389,234.2074,234.0191,234.1578,19188.0
2021-06-09 12:10:00,236.22,236.84,236.21,236.84,16750.0,234.1281,234.7426,234.1182,234.7426,16750.0
2021-06-09 12:15:00,236.81,237.02,236.79,236.94,10415.0,234.7129,234.921,234.693,234.8417,10415.0
2021-06-09 12:20:00,236.95,237.01,236.77,236.78,9278.0,234.8516,234.9111,234.6732,234.6831,9278.0
2021-06-09 12:25:00,236.79,236.86,236.72,236.78,9445.0,234.693,234.7624,234.6237,234.6831,9445.0
2021-06-09 12:30:00,236.8,236.95,236.79,236.89,9309.0,234.703,234.8516,234.693,234.7922,9309.0
2021-06-09 12:35:00,236.88,236.88,236.71,236.87,11336.0,234.7823,234.7823,234.6138,234.7723,11336.0
2021-06-09 12:40:00,236.84,236.99,236.78,236.96,12540.0,234.7426,234.8913,234.6831,234.8615,12540.0
2021-06-09 12:45:00,237.0,237.1,236.89,237.09,12327.0,234.9012,235.0003,234.7922,234.9904,12327.0
2021-06-09 12:50:00,237.11,237.27,237.07,237.09,12161.0,235.0102,235.1688,234.9706,234.9904,12161.0
2021-06-09 12:55:00,237.18,237.21,237.0,237.12,8318.0,235.0796,235.1093,234.9012,235.0201,8318.0
2021-06-09 13:00:00,237.12,237.22,237.08,237.14,9000.0,235.0201,235.1192,234.9805,235.0399,9000.0
2021-06-09 13:05:00,237.13,237.2,237.08,237.14,10222.0,235.03,235.0994,234.9805,235.0399,10222.0
2021-06-09 13:10:00,237.12,237.12,236.9,236.9,7829.0,235.0201,235.0201,234.8021,234.8021,7829.0
2021-06-09 13:15:00,236.9,236.99,236.8,236.92,8015.0,234.8021,234.8913,234.703,234.8219,8015.0
2021-06-09 13:20:00,236.96,237.23,236.96,237.23,16512.0,234.8615,235.1292,234.8615,235.1292,16512.0
2021-06-09 13:25:00,237.23,237.43,237.22,237.34,15258.0,235.1292,235.3274,235.1192,235.2382,15258.0
2021-06-09 13:30:00,237.34,237.38,237.18,237.38,6914.0,235.2382,235.2778,235.0796,235.2778,6914.0
2021-06-09 13:35:00,237.39,237.42,237.12,237.21,20795.0,235.2877,235.3175,235.0201,235.1093,20795.0
2021-06-09 13:40:00,237.21,237.21,236.96,237.02,5817.0,235.1093,235.1093,234.8615,234.921,5817.0
2021-06-09 13:45:00,237.03,237.22,237.01,237.22,18517.0,234.9309,235.1192,234.9111,235.1192,18517.0
2021-06-09 13:50:00,237.2,237.39,237.15,237.39,31854.0,235.0994,235.2877,235.0499,235.2877,31854.0
2021-06-09 13:55:00,237.4,237.52,237.3,237.47,58064.0,235.2976,235.4166,235.1985,235.367,58064.0
2021-06-09 14:00:00,237.48,237.74,237.48,237.64,44383.0,235.3769,235.6346,235.3769,235.5355,44383.0
2021-06-09 14:05:00,237.63,237.74,237.42,237.44,54190.0,235.5256,235.6346,235.3175,235.3373,54190.0
2021-06-09 14:10:00,237.45,237.45,237.27,237.32,17291.0,235.3472,235.3472,235.1688,235.2184,17291.0
2021-06-09 14:15:00,237.31,237.37,237.15,237.19,13096.0,235.2084,235.2679,235.0499,235.0895,13096.0
2021-06-09 14:20:00,237.22,237.3,237.14,237.2,14344.0,235.1192,235.1985,235.0399,235.0994,14344.0
2021-06-09 14:25:00,237.17,237.43,237.16,237.28,15899.0,235.0697,235.3274,235.0598,235.1787,15899.0
2021-06-09 14:30:00,237.25,237.34,237.16,237.21,13665.0,235.149,235.2382,235.0598,235.1093,13665.0
2021-06-09 14:35:00,237.22,237.28,236.94,236.97,21073.0,235.1192,235.1787,234.8417,234.8715,21073.0
2021-06-09 14:40:00,236.98,237.12,236.9,236.92,13912.0,234.8814,235.0201,234.8021,234.8219,13912.0
2021-06-09 14:45:00,236.9,237.0,236.76,236.76,20352.0,234.8021,234.9012,234.6633,234.6633,20352.0
2021-06-09 14:50:00,236.75,236.77,236.55,236.62,18567.0,234.6534,234.6732,234.4552,234.5246,18567.0
2021-06-09 14:55:00,236.6,236.97,236.6,236.86,19888.0,234.5047,234.8715,234.5047,234.7624,19888.0
2021-06-09 15:00:00,236.86,236.97,236.78,236.82,19497.0,234.7624,234.8715,234.6831,234.7228,19497.0
2021-06-09 15:05:00,236.84,236.89,236.78,236.82,14893.0,234.7426,234.7922,234.6831,234.7228,14893.0
2021-06-09 15:10:00,236.85,236.86,236.75,236.78,14301.0,234.7525,234.7624,234.6534,234.6831,14301.0
2021-06-09 15:15:00,236.77,236.93,236.75,236.81,14410.0,234.6732,234.8318,234.6534,234.7129,14410.0
2021-06-09 15:20:00,236.8,236.86,236.7,236.78,22071.0,234.703,234.7624,234.6038,234.6831,22071.0
2021-06-09 15:25:00,236.8,236.8,236.51,236.55,22116.0,234.703,234.703,234.4155,234.4552,22116.0
2021-06-09 15:30:00,236.54,236.58,236.43,236.53,26757.0,234.4453,234.4849,234.3362,234.4354,26757.0
2021-06-09 15:35:00,236.55,236.6,236.4,236.6,21783.0,234.4552,234.5047,234.3065,234.5047,21783.0
2021-06-09 15:40:00,236.59,236.61,236.37,236.47,36237.0,234.4948,234.5146,234.2768,234.3759,36237.0
2021-06-09 15:45:00,236.49,236.55,236.36,236.37,26018.0,234.3957,234.4552,234.2669,234.2768,26018.0
2021-06-09 15:50:00,236.34,236.55,236.19,236.37,59964.0,234.247,234.4552,234.0984,234.2768,59964.0
2021-06-09 15:55:00,236.39,236.45,236.0,236.07,111671.0,234.2966,234.3561,233.91,233.9794,111671.0
2021-06-10 09:30:00,236.0,237.21,235.15,236.99,133187.0,233.91,235.1093,233.0676,234.8913,133187.0
2021-06-10 09:35:00,237.08,237.73,236.81,237.58,34144.0,234.9805,235.6247,234.7129,235.4761,34144.0
2021-06-10 09:40:00,237.59,237.8,236.75,236.95,55439.0,235.486,235.6941,234.6534,234.8516,55439.0
2021-06-10 09:45:00,236.97,237.66,236.97,237.38,43816.0,234.8715,235.5553,234.8715,235.2778,43816.0
2021-06-10 09:50:00,237.34,237.4,236.83,237.34,23182.0,235.2382,235.2976,234.7327,235.2382,23182.0
2021-06-10 09:55:00,237.28,237.73,236.58,236.58,33459.0,235.1787,235.6247,234.4849,234.4849,33459.0
2021-06-10 10:00:00,236.61,237.1,236.4,236.85,59738.0,234.5146,235.0003,234.3065,234.7525,59738.0
2021-06-10 10:05:00,236.79,237.45,236.67,236.97,51558.0,234.693,235.3472,234.5741,234.8715,51558.0
2021-06-10 10:10:00,236.95,237.0,236.18,236.4,102111.0,234.8516,234.9012,234.0885,234.3065,102111.0
2021-06-10 10:15:00,236.42,236.74,236.38,236.66,35853.0,234.3263,234.6435,234.2867,234.5642,35853.0
2021-06-10 10:20:00,236.74,236.76,236.2,236.67,34855.0,234.6435,234.6633,234.1083,234.5741,34855.0
2021-06-10 10:25:00,236.69,236.85,236.54,236.75,19011.0,234.5939,234.7525,234.4453,234.6534,19011.0
2021-06-10 10:30:00,236.77,237.0,236.72,236.73,28265.0,234.6732,234.9012,234.6237,234.6336,28265.0
2021-06-10 10:35:00,236.77,236.83,236.21,236.25,14438.0,234.6732,234.7327,234.1182,234.1578,14438.0
2021-06-10 10:40:00,236.25,236.42,236.07,236.3,16250.0,234.1578,234.3263,233.9794,234.2074,16250.0
2021-06-10 10:45:00,236.22,236.22,235.73,235.85,33091.0,234.1281,234.1281,233.6424,233.7614,33091.0
2021-06-10 10:50:00,235.84,236.03,235.6,235.7,34052.0,233.7515,233.9398,233.5136,233.6127,34052.0
2021-06-10 10:55:00,235.7,236.25,235.7,236.18,16867.0,233.6127,234.1578,233.6127,234.0885,16867.0
2021-06-10 11:00:00,236.18,236.49,235.9,236.39,23372.0,234.0885,234.3957,233.8109,234.2966,23372.0
2021-06-10 11:05:00,236.37,236.68,236.24,236.67,12556.0,234.2768,234.584,234.1479,234.5741,12556.0
2021-06-10 11:10:00,236.67,237.04,236.48,236.98,18110.0,234.5741,234.9408,234.3858,234.8814,18110.0
2021-06-10 11:15:00,237.02,237.3,236.98,237.29,17449.0,234.921,235.1985,234.8814,235.1886,17449.0
2021-06-10 11:20:00,237.28,237.63,237.23,237.63,47673.0,235.1787,235.5256,235.1292,235.5256,47673.0
2021-06-10 11:25:00,237.6,237.84,237.55,237.65,35564.0,235.4959,235.7338,235.4463,235.5454,35564.0
2021-06-10 11:30:00,237.67,237.9,237.44,237.65,26414.0,235.5653,235.7932,235.3373,235.5454,26414.0
2021-06-10 11:35:00,237.7,237.81,237.57,237.67,22684.0,235.595,235.704,235.4661,235.5653,22684.0
2021-06-10 11:40:00,237.69,237.72,237.16,237.34,20273.0,235.5851,235.6148,235.0598,235.2382,20273.0
2021-06-10 11:45:00,237.39,237.6,237.34,237.53,15407.0,235.2877,235.4959,235.2382,235.4265,15407.0
2021-06-10 11:50:00,237.54,237.83,237.0,237.6,20640.0,235.4364,235.7238,234.9012,235.4959,20640.0
2021-06-10 11:55:00,237.57,238.04,237.57,238.01,48829.0,235.4661,235.932,235.4661,235.9022,48829.0
2021-06-10 12:00:00,238.02,238.16,237.88,238.14,25818.0,235.9122,236.0509,235.7734,236.0311,25818.0
2021-06-10 12:05:00,238.14,238.26,238.02,238.22,25298.0,236.0311,236.15,235.9122,236.1104,25298.0
2021-06-10 12:10:00,238.28,238.74,238.22,238.51,34674.0,236.1699,236.6258,236.1104,236.3978,34674.0
2021-06-10 12:15:00,238.55,238.7,238.49,238.62,24128.0,236.4375,236.5861,236.378,236.5068,24128.0
2021-06-10 12:20:00,238.59,238.59,238.29,238.42,44969.0,236.4771,236.4771,236.1798,236.3086,44969.0
2021-06-10 12:25:00,238.42,238.44,237.95,238.08,17044.0,236.3086,236.3284,235.8428,235.9716,17044.0
2021-06-10 12:30:00,238.08,238.33,238.05,238.13,19050.0,235.9716,236.2194,235.9419,236.0212,19050.0
2021-06-10 12:35:00,238.13,238.44,238.04,238.4,22492.0,236.0212,236.3284,235.932,236.2888,22492.0
2021-06-10 12:40:00,238.4,238.4,238.19,238.37,22365.0,236.2888,236.2888,236.0807,236.2591,22365.0
2021-06-10 12:45:00,238.31,238.31,238.11,238.24,28775.0,236.1996,236.1996,236.0014,236.1302,28775.0
2021-06-10 12:50:00,238.22,238.41,238.2,238.26,25698.0,236.1104,236.2987,236.0906,236.15,25698.0
2021-06-10 12:55:00,238.26,238.38,238.04,238.31,23759.0,236.15,236.269,235.932,236.1996,23759.0
2021-06-10 13:00:00,238.32,238.49,238.24,238.45,18229.0,236.2095,236.378,236.1302,236.3383,18229.0
2021-06-10 13:05:00,238.47,238.72,238.44,238.72,18746.0,236.3582,236.606,236.3284,236.606,18746.0
2021-06-10 13:10:00,238.71,238.8,238.66,238.8,30048.0,236.596,236.6852,236.5465,236.6852,30048.0
2021-06-10 13:15:00,238.79,238.92,238.69,238.81,29076.0,236.6753,236.8042,236.5762,236.6952,29076.0
2021-06-10 13:20:00,238.8,238.91,238.68,238.9,15429.0,236.6852,236.7943,236.5663,236.7844,15429.0
2021-06-10 13:25:00,238.88,238.95,238.67,238.69,28276.0,236.7645,236.8339,236.5564,236.5762,28276.0
2021-06-10 13:30:00,238.68,238.71,238.35,238.4,15380.0,236.5663,236.596,236.2392,236.2888,15380.0
2021-06-10 13:35:00,238.4,238.4,238.04,238.11,18774.0,236.2888,236.2888,235.932,236.0014,18774.0
2021-06-10 13:40:00,238.11,238.53,238.11,238.42,16149.0,236.0014,236.4176,236.0014,236.3086,16149.0
2021-06-10 13:45:00,238.39,238.39,238.25,238.26,18502.0,236.2789,236.2789,236.1401,236.15,18502.0
2021-06-10 13:50:00,238.24,238.54,238.23,238.54,19314.0,236.1302,236.4276,236.1203,236.4276,19314.0
2021-06-10 13:55:00,238.54,238.75,238.49,238.7,15577.0,236.4276,236.6357,236.378,236.5861,15577.0
2021-06-10 14:00:00,238.68,238.8,238.62,238.71,15378.0,236.5663,236.6852,236.5068,236.596,15378.0
2021-06-10 14:05:00,238.71,238.79,238.56,238.56,16906.0,236.596,236.6753,236.4474,236.4474,16906.0
2021-06-10 14:10:00,238.55,238.85,238.51,238.82,26546.0,236.4375,236.7348,236.3978,236.7051,26546.0
2021-06-10 14:15:00,238.81,238.86,238.7,238.86,34420.0,236.6952,236.7447,236.5861,236.7447,34420.0
2021-06-10 14:20:00,238.84,238.92,238.65,238.65,18009.0,236.7249,236.8042,236.5366,236.5366,18009.0
2021-06-10 14:25:00,238.67,238.83,238.62,238.68,16730.0,236.5564,236.715,236.5068,236.5663,16730.0
2021-06-10 14:30:00,238.68,238.99,238.67,238.96,25030.0,236.5663,236.8736,236.5564,236.8438,25030.0
2021-06-10 14:35:00,238.95,239.12,238.91,239.07,45821.0,236.8339,237.0024,236.7943,236.9529,45821.0
2021-06-10 14:40:00,239.09,239.23,239.01,239.22,22091.0,236.9727,237.1114,236.8934,237.1015,22091.0
2021-06-10 14:45:00,239.21,239.29,239.13,239.26,22867.0,237.0916,237.1709,237.0123,237.1412,22867.0
2021-06-10 14:50:00,239.25,239.57,239.25,239.57,25977.0,237.1313,237.4484,237.1313,237.4484,25977.0
2021-06-10 14:55:00,239.59,239.78,239.56,239.78,40629.0,237.4683,237.6566,237.4385,237.6566,40629.0
2021-06-10 15:00:00,239.77,239.77,239.56,239.57,45842.0,237.6467,237.6467,237.4385,237.4484,45842.0
2021-06-10 15:05:00,239.56,239.99,239.55,239.96,36796.0,237.4385,237.8647,237.4286,237.835,36796.0
2021-06-10 15:10:00,239.98,239.98,239.83,239.88,44740.0,237.8548,237.8548,237.7061,237.7557,44740.0
2021-06-10 15:15:00,239.88,239.88,239.68,239.83,32029.0,237.7557,237.7557,237.5575,237.7061,32029.0
2021-06-10 15:20:00,239.83,239.98,239.77,239.92,35321.0,237.7061,237.8548,237.6467,237.7953,35321.0
2021-06-10 15:25:00,239.92,239.92,239.67,239.85,47931.0,237.7953,237.7953,237.5475,237.726,47931.0
2021-06-10 15:30:00,239.82,239.96,239.56,239.67,51896.0,237.6962,237.835,237.4385,237.5475,51896.0
2021-06-10 15:35:00,239.7,240.21,239.56,239.79,143776.0,237.5773,238.0828,237.4385,237.6665,143776.0
2021-06-10 15:40:00,239.72,240.19,239.68,239.96,64179.0,237.5971,238.0629,237.5575,237.835,64179.0
2021-06-10 15:45:00,239.97,240.1,239.89,239.94,73745.0,237.8449,237.9737,237.7656,237.8152,73745.0
2021-06-10 15:50:00,239.93,240.25,239.91,240.1,106932.0,237.8052,238.1224,237.7854,237.9737,106932.0
2021-06-10 15:55:00,240.1,240.28,239.96,240.11,218266.0,237.9737,238.1521,237.835,237.9836,218266.0
2021-06-11 09:30:00,239.03,240.1,238.74,239.18,168347.0,236.9132,237.9737,236.6258,237.0619,168347.0
2021-06-11 09:35:00,239.19,240.37,239.18,239.86,79755.0,237.0718,238.2413,237.0619,237.7359,79755.0
2021-06-11 09:40:00,239.9,240.21,239.64,240.04,45392.0,237.7755,238.0828,237.5178,237.9143,45392.0
2021-06-11 09:45:00,239.95,240.04,239.68,239.95,29127.0,237.8251,237.9143,237.5575,237.8251,29127.0
2021-06-11 09:50:00,239.99,240.21,239.82,239.83,43089.0,237.8647,238.0828,237.6962,237.7061,43089.0
2021-06-11 09:55:00,239.81,239.88,238.84,239.1,47590.0,237.6863,237.7557,236.7249,236.9826,47590.0
2021-06-11 10:00:00,239.12,239.33,238.87,239.06,47592.0,237.0024,237.2106,236.7546,236.9429,47592.0
2021-06-11 10:05:00,238.96,239.66,238.82,239.25,42194.0,236.8438,237.5376,236.7051,237.1313,42194.0
2021-06-11 10:10:00,239.23,239.63,239.22,239.6,41673.0,237.1114,237.5079,237.1015,237.4782,41673.0
2021-06-11 10:15:00,239.6,240.16,239.59,240.15,32135.0,237.4782,238.0332,237.4683,238.0233,32135.0
2021-06-11 10:20:00,240.17,240.27,239.47,239.51,32640.0,238.0431,238.1422,237.3493,237.389,32640.0
2021-06-11 10:25:00,239.47,240.05,239.15,240.05,47970.0,237.3493,237.9242,237.0321,237.9242,47970.0
2021-06-11 10:30:00,240.06,240.18,239.63,239.82,41597.0,237.9341,238.053,237.5079,237.6962,41597.0
2021-06-11 10:35:00,239.82,239.82,239.39,239.5,32007.0,237.6962,237.6962,237.27,237.379,32007.0
2021-06-11 10:40:00,239.5,239.74,239.13,239.23,31895.0,237.379,237.6169,237.0123,237.1114,31895.0
2021-06-11 10:45:00,239.15,239.15,238.77,238.84,36043.0,237.0321,237.0321,236.6555,236.7249,36043.0
2021-06-11 10:50:00,238.91,239.26,238.83,239.21,23465.0,236.7943,237.1412,236.715,237.0916,23465.0
2021-06-11 10:55:00,239.17,239.21,238.91,239.16,18439.0,237.052,237.0916,236.7943,237.0421,18439.0
2021-06-11 11:00:00,239.19,239.2,238.41,238.61,24054.0,237.0718,237.0817,236.2987,236.4969,24054.0
2021-06-11 11:05:00,238.56,239.06,238.56,239.06,20512.0,236.4474,236.9429,236.4474,236.9429,20512.0
2021-06-11 11:10:00,239.04,239.32,238.92,239.27,37693.0,236.9231,237.2006,236.8042,237.1511,37693.0
2021-06-11 11:15:00,239.22,239.57,239.13,239.48,26277.0,237.1015,237.4484,237.0123,237.3592,26277.0
2021-06-11 11:20:00,239.51,239.74,239.46,239.52,22615.0,237.389,237.6169,237.3394,237.3989,22615.0
2021-06-11 11:25:00,239.53,239.87,239.52,239.73,27808.0,237.4088,237.7458,237.3989,237.607,27808.0
2021-06-11 11:30:00,239.74,239.81,239.5,239.7,26722.0,237.6169,237.6863,237.379,237.5773,26722.0
2021-06-11 11:35:00,239.74,239.86,239.46,239.59,39202.0,237.6169,237.7359,237.3394,237.4683,39202.0
2021-06-11 11:40:00,239.58,239.67,239.23,239.4,25454.0,237.4583,237.5475,237.1114,237.2799,25454.0
2021-06-11 11:45:00,239.4,239.54,239.21,239.23,32778.0,237.2799,237.4187,237.0916,237.1114,32778.0
2021-06-11 11:50:00,239.23,239.4,239.14,239.23,25032.0,237.1114,237.2799,237.0222,237.1114,25032.0
2021-06-11 11:55:00,239.23,239.26,239.0,239.2,28146.0,237.1114,237.1412,236.8835,237.0817,28146.0
2021-06-11 12:00:00,239.18,239.31,239.06,239.31,42929.0,237.0619,237.1907,236.9429,237.1907,42929.0
2021-06-11 12:05:00,239.26,239.37,238.99,239.08,24057.0,237.1412,237.2502,236.8736,236.9628,24057.0
2021-06-11 12:10:00,239.1,239.35,239.08,239.29,24863.0,236.9826,237.2304,236.9628,237.1709,24863.0
2021-06-11 12:15:00,239.29,239.45,239.12,239.38,27806.0,237.1709,237.3295,237.0024,237.2601,27806.0
2021-06-11 12:20:00,239.42,239.5,239.03,239.04,19503.0,237.2998,237.379,236.9132,236.9231,19503.0
2021-06-11 12:25:00,239.01,239.08,238.82,238.97,20269.0,236.8934,236.9628,236.7051,236.8537,20269.0
2021-06-11 12:30:00,238.98,239.11,238.9,238.91,18496.0,236.8637,236.9925,236.7844,236.7943,18496.0
2021-06-11 12:35:00,238.96,239.06,238.85,238.9,15189.0,236.8438,236.9429,236.7348,236.7844,15189.0
2021-06-11 12:40:00,238.95,238.97,238.81,238.83,18298.0,236.8339,236.8537,236.6952,236.715,18298.0
2021-06-11 12:45:00,238.9,239.1,238.9,239.0,20234.0,236.7844,236.9826,236.7844,236.8835,20234.0
2021-06-11 12:50:00,238.98,239.19,238.98,239.18,15639.0,236.8637,237.0718,236.8637,237.0619,15639.0
2021-06-11 12:55:00,239.16,239.31,239.05,239.31,17215.0,237.0421,237.1907,236.933,237.1907,17215.0
2021-06-11 13:00:00,239.34,239.36,239.17,239.29,18365.0,237.2205,237.2403,237.052,237.1709,18365.0
2021-06-11 13:05:00,239.29,239.32,239.03,239.11,39599.0,237.1709,237.2006,236.9132,236.9925,39599.0
2021-06-11 13:10:00,239.15,239.36,239.11,239.35,9469.0,237.0321,237.2403,236.9925,237.2304,9469.0
2021-06-11 13:15:00,239.36,239.37,239.11,239.16,13496.0,237.2403,237.2502,236.9925,237.0421,13496.0
2021-06-11 13:20:00,239.12,239.28,239.06,239.23,13027.0,237.0024,237.161,236.9429,237.1114,13027.0
2021-06-11 13:25:00,239.21,239.35,239.16,239.28,12620.0,237.0916,237.2304,237.0421,237.161,12620.0
2021-06-11 13:30:00,239.31,239.46,239.2,239.23,22758.0,237.1907,237.3394,237.0817,237.1114,22758.0
2021-06-11 13:35:00,239.25,239.29,239.14,239.26,14377.0,237.1313,237.1709,237.0222,237.1412,14377.0
2021-06-11 13:40:00,239.21,239.26,239.14,239.19,17007.0,237.0916,237.1412,237.0222,237.0718,17007.0
2021-06-11 13:45:00,239.2,239.34,239.2,239.26,10451.0,237.0817,237.2205,237.0817,237.1412,10451.0
2021-06-11 13:50:00,239.26,239.48,239.25,239.26,14596.0,237.1412,237.3592,237.1313,237.1412,14596.0
2021-06-11 13:55:00,239.27,239.47,239.27,239.35,14973.0,237.1511,237.3493,237.1511,237.2304,14973.0
2021-06-11 14:00:00,239.41,239.68,239.39,239.67,20221.0,237.2898,237.5575,237.27,237.5475,20221.0
2021-06-11 14:05:00,239.68,239.79,239.57,239.78,24018.0,237.5575,237.6665,237.4484,237.6566,24018.0
2021-06-11 14:10:00,239.75,239.92,239.61,239.83,44511.0,237.6268,237.7953,237.4881,237.7061,44511.0
2021-06-11 14:15:00,239.81,240.05,239.79,239.92,37160.0,237.6863,237.9242,237.6665,237.7953,37160.0
2021-06-11 14:20:00,239.91,239.91,239.56,239.71,23211.0,237.7854,237.7854,237.4385,237.5872,23211.0
2021-06-11 14:25:00,239.75,239.84,239.72,239.75,14630.0,237.6268,237.716,237.5971,237.6268,14630.0
2021-06-11 14:30:00,239.77,239.91,239.72,239.83,16265.0,237.6467,237.7854,237.5971,237.7061,16265.0
2021-06-11 14:35:00,239.84,239.98,239.8,239.95,14220.0,237.716,237.8548,237.6764,237.8251,14220.0
2021-06-11 14:40:00,239.97,240.26,239.97,240.22,75487.0,237.8449,238.1323,237.8449,238.0927,75487.0
2021-06-11 14:45:00,240.22,240.22,239.99,240.09,39424.0,238.0927,238.0927,237.8647,237.9638,39424.0
2021-06-11 14:50:00,240.11,240.11,239.8,239.98,42535.0,237.9836,237.9836,237.6764,237.8548,42535.0
2021-06-11 14:55:00,240.01,240.19,239.94,240.17,22033.0,237.8845,238.0629,237.8152,238.0431,22033.0
2021-06-11 15:00:00,240.18,240.2,239.92,239.94,23796.0,238.053,238.0729,237.7953,237.8152,23796.0
2021-06-11 15:05:00,239.95,239.97,239.77,239.83,26658.0,237.8251,237.8449,237.6467,237.7061,26658.0
2021-06-11 15:10:00,239.83,239.83,239.52,239.52,30471.0,237.7061,237.7061,237.3989,237.3989,30471.0
2021-06-11 15:15:00,239.54,239.72,239.53,239.71,21922.0,237.4187,237.5971,237.4088,237.5872,21922.0
2021-06-11 15:20:00,239.71,239.83,239.59,239.67,24506.0,237.5872,237.7061,237.4683,237.5475,24506.0
2021-06-11 15:25:00,239.66,239.66,239.43,239.5,30735.0,237.5376,237.5376,237.3097,237.379,30735.0
2021-06-11 15:30:00,239.5,239.63,239.36,239.56,58236.0,237.379,237.5079,237.2403,237.4385,58236.0
2021-06-11 15:35:00,239.55,239.6,239.43,239.57,36313.0,237.4286,237.4782,237.3097,237.4484,36313.0
2021-06-11 15:40:00,239.56,239.78,239.45,239.78,48832.0,237.4385,237.6566,237.3295,237.6566,48832.0
2021-06-11 15:45:00,239.77,239.77,239.55,239.6,68169.0,237.6467,237.6467,237.4286,237.4782,68169.0
2021-06-11 15:50:00,239.56,239.96,239.43,239.86,113533.0,237.4385,237.835,237.3097,237.7359,113533.0
2021-06-11 15:55:00,239.84,240.33,239.77,240.31,288921.0,237.716,238.2017,237.6467,238.1819,288921.0
2021-06-14 09:30:00,240.7,243.0,240.48,242.86,265676.0,238.5684,240.8481,238.3504,240.7093,265676.0
2021-06-14 09:35:00,242.81,242.97,242.2,242.65,85286.0,240.6597,240.8183,240.0551,240.5012,85286.0
2021-06-14 09:40:00,242.74,243.79,242.73,243.5,125971.0,240.5904,241.6311,240.5804,241.3436,125971.0
2021-06-14 09:45:00,243.57,244.8,243.37,244.78,136981.0,241.413,242.6321,241.2148,242.6123,136981.0
2021-06-14 09:50:00,244.78,245.12,244.1,244.56,191621.0,242.6123,242.9493,241.9383,242.3942,191621.0
2021-06-14 09:55:00,244.51,244.73,244.09,244.45,40321.0,242.3447,242.5627,241.9284,242.2852,40321.0
2021-06-14 10:00:00,244.45,244.78,244.29,244.54,85108.0,242.2852,242.6123,242.1266,242.3744,85108.0
2021-06-14 10:05:00,244.67,245.25,244.41,244.98,87091.0,242.5033,243.0781,242.2456,242.8105,87091.0
2021-06-14 10:10:00,245.0,245.29,244.63,245.26,48776.0,242.8303,243.1178,242.4636,243.088,48776.0
2021-06-14 10:15:00,245.25,246.35,245.21,246.35,168225.0,243.0781,244.1684,243.0385,244.1684,168225.0
2021-06-14 10:20:00,246.36,246.64,246.06,246.3,74386.0,244.1783,244.4558,243.881,244.1188,74386.0
2021-06-14 10:25:00,246.27,246.33,245.59,245.83,81927.0,244.0891,244.1486,243.4151,243.653,81927.0
2021-06-14 10:30:00,245.84,246.05,245.66,245.72,95125.0,243.6629,243.871,243.4845,243.544,95125.0
2021-06-14 10:35:00,245.65,245.69,244.74,244.86,43607.0,243.4746,243.5142,242.5726,242.6916,43607.0
2021-06-14 10:40:00,244.89,245.17,244.24,244.24,41344.0,242.7213,242.9988,242.0771,242.0771,41344.0
2021-06-14 10:45:00,244.21,244.24,243.76,243.99,57219.0,242.0473,242.0771,241.6013,241.8293,57219.0
2021-06-14 10:50:00,243.98,244.45,243.85,244.4,18446.0,241.8194,242.2852,241.6905,242.2357,18446.0
2021-06-14 10:55:00,244.37,244.43,243.98,244.32,31274.0,242.2059,242.2654,241.8194,242.1564,31274.0
2021-06-14 11:00:00,244.41,244.47,244.0,244.0,17294.0,242.2456,242.305,241.8392,241.8392,17294.0
2021-06-14 11:05:00,243.99,244.34,243.98,244.27,17540.0,241.8293,242.1762,241.8194,242.1068,17540.0
2021-06-14 11:10:00,244.26,244.85,244.24,244.81,34439.0,242.0969,242.6817,242.0771,242.642,34439.0
2021-06-14 11:15:00,244.85,245.0,244.74,244.87,41112.0,242.6817,242.8303,242.5726,242.7015,41112.0
2021-06-14 11:20:00,244.9,244.94,244.4,244.4,26890.0,242.7312,242.7709,242.2357,242.2357,26890.0
2021-06-14 11:25:00,244.45,244.68,244.4,244.52,21060.0,242.2852,242.5132,242.2357,242.3546,21060.0
2021-06-14 11:30:00,244.55,244.76,244.49,244.72,35266.0,242.3843,242.5925,242.3249,242.5528,35266.0
2021-06-14 11:35:00,244.67,244.7,244.34,244.63,25919.0,242.5033,242.533,242.1762,242.4636,25919.0
2021-06-14 11:40:00,244.64,245.15,244.56,245.07,38247.0,242.4735,242.979,242.3942,242.8997,38247.0
2021-06-14 11:45:00,245.15,245.15,244.75,245.04,29268.0,242.979,242.979,242.5826,242.87,29268.0
2021-06-14 11:50:00,245.04,245.42,245.0,245.42,40174.0,242.87,243.2466,242.8303,243.2466,40174.0
2021-06-14 11:55:00,245.36,245.64,245.28,245.31,38264.0,243.1872,243.4647,243.1079,243.1376,38264.0
2021-06-14 12:00:00,245.34,245.34,244.93,245.24,25390.0,243.1673,243.1673,242.761,243.0682,25390.0
2021-06-14 12:05:00,245.25,245.61,245.13,245.61,24240.0,243.0781,243.4349,242.9592,243.4349,24240.0
2021-06-14 12:10:00,245.57,245.64,245.45,245.5,26544.0,243.3953,243.4647,243.2764,243.3259,26544.0
2021-06-14 12:15:00,245.53,245.63,245.36,245.42,20882.0,243.3556,243.4548,243.1872,243.2466,20882.0
2021-06-14 12:20:00,245.36,245.58,245.21,245.45,44639.0,243.1872,243.4052,243.0385,243.2764,44639.0
2021-06-14 12:25:00,245.41,245.51,245.15,245.24,31562.0,243.2367,243.3358,242.979,243.0682,31562.0
2021-06-14 12:30:00,245.28,245.3,245.03,245.08,29365.0,243.1079,243.1277,242.8601,242.9096,29365.0
2021-06-14 12:35:00,245.06,245.42,245.04,245.31,24056.0,242.8898,243.2466,242.87,243.1376,24056.0
2021-06-14 12:40:00,245.33,245.63,245.28,245.57,29278.0,243.1574,243.4548,243.1079,243.3953,29278.0
2021-06-14 12:45:00,245.62,245.67,245.38,245.6,20089.0,243.4449,243.4944,243.207,243.425,20089.0
2021-06-14 12:50:00,245.55,245.8,245.55,245.66,27571.0,243.3755,243.6233,243.3755,243.4845,27571.0
2021-06-14 12:55:00,245.66,245.68,245.45,245.67,25322.0,243.4845,243.5043,243.2764,243.4944,25322.0
2021-06-14 13:00:00,245.64,245.9,245.58,245.72,32243.0,243.4647,243.7224,243.4052,243.544,32243.0
2021-06-14 13:05:00,245.73,246.15,245.73,246.11,36765.0,243.5539,243.9702,243.5539,243.9305,36765.0
2021-06-14 13:10:00,246.14,246.14,245.92,245.99,25101.0,243.9602,243.9602,243.7422,243.8116,25101.0
2021-06-14 13:15:00,245.96,246.0,245.69,245.75,20592.0,243.7818,243.8215,243.5142,243.5737,20592.0
2021-06-14 13:20:00,245.74,245.94,245.59,245.72,20191.0,243.5638,243.762,243.4151,243.544,20191.0
2021-06-14 13:25:00,245.7,246.04,245.68,245.96,19988.0,243.5241,243.8611,243.5043,243.7818,19988.0
2021-06-14 13:30:00,246.06,246.2,246.03,246.2,25915.0,243.881,244.0197,243.8512,244.0197,25915.0
2021-06-14 13:35:00,246.18,246.23,246.0,246.0,42099.0,243.9999,244.0495,243.8215,243.8215,42099.0
2021-06-14 13:40:00,246.0,246.1,245.87,245.92,21579.0,243.8215,243.9206,243.6926,243.7422,21579.0
2021-06-14 13:45:00,245.85,246.13,245.85,245.99,21158.0,243.6728,243.9503,243.6728,243.8116,21158.0
2021-06-14 13:50:00,246.01,246.11,245.9,245.97,16900.0,243.8314,243.9305,243.7224,243.7918,16900.0
2021-06-14 13:55:00,245.96,246.25,245.86,246.25,13167.0,243.7818,244.0693,243.6827,244.0693,13167.0
2021-06-14 14:00:00,246.25,246.38,246.16,246.19,17460.0,244.0693,244.1981,243.9801,244.0098,17460.0
2021-06-14 14:05:00,246.16,246.44,246.13,246.2,30205.0,243.9801,244.2576,243.9503,244.0197,30205.0
2021-06-14 14:10:00,246.15,246.4,246.06,246.29,29071.0,243.9702,244.2179,243.881,244.1089,29071.0
2021-06-14 14:15:00,246.29,246.4,246.09,246.21,42065.0,244.1089,244.2179,243.9107,244.0296,42065.0
2021-06-14 14:20:00,246.17,246.4,245.72,245.77,41688.0,243.99,244.2179,243.544,243.5935,41688.0
2021-06-14 14:25:00,245.77,245.93,245.6,245.61,50330.0,243.5935,243.7521,243.425,243.4349,50330.0
2021-06-14 14:30:00,245.61,245.71,245.5,245.7,43592.0,243.4349,243.5341,243.3259,243.5241,43592.0
2021-06-14 14:35:00,245.74,246.01,245.72,246.0,16742.0,243.5638,243.8314,243.544,243.8215,16742.0
2021-06-14 14:40:00,246.01,246.24,245.99,246.24,19849.0,243.8314,244.0594,243.8116,244.0594,19849.0
2021-06-14 14:45:00,246.22,246.29,245.85,246.04,39130.0,244.0395,244.1089,243.6728,243.8611,39130.0
2021-06-14 14:50:00,246.04,246.18,245.98,246.07,19685.0,243.8611,243.9999,243.8017,243.8909,19685.0
2021-06-14 14:55:00,246.12,246.24,245.97,246.22,29217.0,243.9404,244.0594,243.7918,244.0395,29217.0
2021-06-14 15:00:00,246.21,246.21,245.79,245.79,37211.0,244.0296,244.0296,243.6133,243.6133,37211.0
2021-06-14 15:05:00,245.81,245.99,245.72,245.81,35054.0,243.6332,243.8116,243.544,243.6332,35054.0
2021-06-14 15:10:00,245.81,245.91,245.64,245.68,41185.0,243.6332,243.7323,243.4647,243.5043,41185.0
2021-06-14 15:15:00,245.68,246.01,245.68,246.01,53653.0,243.5043,243.8314,243.5043,243.8314,53653.0
2021-06-14 15:20:00,246.0,246.07,245.9,246.04,37238.0,243.8215,243.8909,243.7224,243.8611,37238.0
2021-06-14 15:25:00,246.02,246.15,245.96,246.15,35988.0,243.8413,243.9702,243.7818,243.9702,35988.0
2021-06-14 15:30:00,246.17,246.22,245.53,245.54,51393.0,243.99,244.0395,243.3556,243.3656,51393.0
2021-06-14 15:35:00,245.5,245.75,245.48,245.51,62138.0,243.3259,243.5737,243.3061,243.3358,62138.0
2021-06-14 15:40:00,245.51,246.0,245.51,245.94,51058.0,243.3358,243.8215,243.3358,243.762,51058.0
2021-06-14 15:45:00,245.94,246.07,245.77,246.04,69220.0,243.762,243.8909,243.5935,243.8611,69220.0
2021-06-14 15:50:00,246.07,246.52,245.91,246.52,141630.0,243.8909,244.3369,243.7323,244.3369,141630.0
2021-06-14 15:55:00,246.5,246.64,245.95,246.28,332072.0,244.3171,244.4558,243.7719,244.099,332072.0
2021-06-15 09:30:00,245.21,245.25,243.55,244.67,247440.0,243.0385,243.0781,241.3932,242.5033,247440.0
2021-06-15 09:35:00,244.61,245.36,244.25,244.92,43682.0,242.4438,243.1872,242.087,242.7511,43682.0
2021-06-15 09:40:00,244.95,245.06,244.58,245.0,52332.0,242.7808,242.8898,242.4141,242.8303,52332.0
2021-06-15 09:45:00,245.0,245.33,244.87,244.92,56896.0,242.8303,243.1574,242.7015,242.7511,56896.0
2021-06-15 09:50:00,244.98,245.04,244.31,244.31,42193.0,242.8105,242.87,242.1465,242.1465,42193.0
2021-06-15 09:55:00,244.33,244.79,244.13,244.42,48986.0,242.1663,242.6222,241.968,242.2555,48986.0
2021-06-15 10:00:00,244.42,244.66,244.24,244.46,58859.0,242.2555,242.4934,242.0771,242.2951,58859.0
2021-06-15 10:05:00,244.39,244.53,243.85,244.5,45867.0,242.2257,242.3645,241.6905,242.3348,45867.0
2021-06-15 10:10:00,244.54,245.09,244.44,244.84,63648.0,242.3744,242.9195,242.2753,242.6718,63648.0
2021-06-15 10:15:00,244.8,244.99,244.61,244.76,42554.0,242.6321,242.8204,242.4438,242.5925,42554.0
2021-06-15 10:20:00,244.83,245.11,244.71,244.8,62860.0,242.6618,242.9394,242.5429,242.6321,62860.0
2021-06-15 10:25:00,244.83,244.87,244.19,244.19,39389.0,242.6618,242.7015,242.0275,242.0275,39389.0
2021-06-15 10:30:00,244.19,244.48,244.03,244.42,34093.0,242.0275,242.3149,241.8689,242.2555,34093.0
2021-06-15 10:35:00,244.39,244.58,244.17,244.49,55316.0,242.2257,242.4141,242.0077,242.3249,55316.0
2021-06-15 10:40:00,244.46,244.53,243.87,244.21,71795.0,242.2951,242.3645,241.7104,242.0473,71795.0
2021-06-15 10:45:00,244.19,244.48,243.99,244.35,39454.0,242.0275,242.3149,241.8293,242.1861,39454.0
2021-06-15 10:50:00,244.28,244.4,244.18,244.23,23132.0,242.1167,242.2357,242.0176,242.0672,23132.0
2021-06-15 10:55:00,244.22,244.45,244.02,244.44,40979.0,242.0573,242.2852,241.859,242.2753,40979.0
2021-06-15 11:00:00,244.45,244.62,244.2,244.51,41009.0,242.2852,242.4537,242.0374,242.3447,41009.0
2021-06-15 11:05:00,244.52,244.6,244.42,244.54,23913.0,242.3546,242.4339,242.2555,242.3744,23913.0
2021-06-15 11:10:00,244.51,244.52,244.03,244.03,24150.0,242.3447,242.3546,241.8689,241.8689,24150.0
2021-06-15 11:15:00,244.05,244.14,243.9,243.94,58724.0,241.8888,241.978,241.7401,241.7797,58724.0
2021-06-15 11:20:00,243.9,244.07,243.75,244.02,63992.0,241.7401,241.9086,241.5914,241.859,63992.0
2021-06-15 11:25:00,244.03,244.16,243.38,243.79,53997.0,241.8689,241.9978,241.2247,241.6311,53997.0
2021-06-15 11:30:00,243.73,244.02,243.62,243.67,48849.0,241.5716,241.859,241.4626,241.5121,48849.0
2021-06-15 11:35:00,243.68,243.73,243.3,243.49,29646.0,241.522,241.5716,241.1454,241.3337,29646.0
2021-06-15 11:40:00,243.5,243.9,243.47,243.89,21784.0,241.3436,241.7401,241.3139,241.7302,21784.0
2021-06-15 11:45:00,243.89,244.0,243.78,243.94,39879.0,241.7302,241.8392,241.6211,241.7797,39879.0
2021-06-15 11:50:00,243.91,244.06,243.83,243.96,30745.0,241.75,241.8987,241.6707,241.7996,30745.0
2021-06-15 11:55:00,243.99,244.03,243.76,243.98,39211.0,241.8293,241.8689,241.6013,241.8194,39211.0
2021-06-15 12:00:00,243.98,244.09,243.9,244.01,43131.0,241.8194,241.9284,241.7401,241.8491,43131.0
2021-06-15 12:05:00,244.02,244.02,243.69,243.83,34527.0,241.859,241.859,241.5319,241.6707,34527.0
2021-06-15 12:10:00,243.83,243.9,243.76,243.78,20892.0,241.6707,241.7401,241.6013,241.6211,20892.0
2021-06-15 12:15:00,243.8,243.94,243.7,243.89,33029.0,241.641,241.7797,241.5419,241.7302,33029.0
2021-06-15 12:20:00,243.87,243.93,243.7,243.78,27204.0,241.7104,241.7698,241.5419,241.6211,27204.0
2021-06-15 12:25:00,243.76,243.78,243.51,243.78,21474.0,241.6013,241.6211,241.3535,241.6211,21474.0
2021-06-15 12:30:00,243.78,244.1,243.61,243.85,21040.0,241.6211,241.9383,241.4527,241.6905,21040.0
2021-06-15 12:35:00,243.86,244.16,243.77,243.78,23408.0,241.7004,241.9978,241.6112,241.6211,23408.0
2021-06-15 12:40:00,243.74,243.78,243.3,243.38,29957.0,241.5815,241.6211,241.1454,241.2247,29957.0
2021-06-15 12:45:00,243.38,243.39,243.08,243.23,28309.0,241.2247,241.2346,240.9273,241.076,28309.0
2021-06-15 12:50:00,243.23,243.26,242.98,243.11,28498.0,241.076,241.1058,240.8282,240.9571,28498.0
2021-06-15 12:55:00,243.09,243.09,242.81,242.99,38722.0,240.9373,240.9373,240.6597,240.8381,38722.0
2021-06-15 13:00:00,242.97,242.99,242.77,242.96,24268.0,240.8183,240.8381,240.6201,240.8084,24268.0
2021-06-15 13:05:00,242.93,243.01,242.76,242.79,23815.0,240.7787,240.858,240.6102,240.6399,23815.0
2021-06-15 13:10:00,242.79,242.9,242.65,242.73,19539.0,240.6399,240.7489,240.5012,240.5804,19539.0
2021-06-15 13:15:00,242.69,242.94,242.42,242.94,21021.0,240.5408,240.7886,240.2732,240.7886,21021.0
2021-06-15 13:20:00,242.93,242.94,242.67,242.74,19785.0,240.7787,240.7886,240.521,240.5904,19785.0
2021-06-15 13:25:00,242.79,242.91,242.63,242.88,17312.0,240.6399,240.7589,240.4813,240.7291,17312.0
2021-06-15 13:30:00,242.91,243.14,242.9,243.12,16127.0,240.7589,240.9868,240.7489,240.967,16127.0
2021-06-15 13:35:00,243.12,243.15,242.92,243.05,20321.0,240.967,240.9967,240.7688,240.8976,20321.0
2021-06-15 13:40:00,243.06,243.18,242.94,243.16,30816.0,240.9075,241.0265,240.7886,241.0066,30816.0
2021-06-15 13:45:00,243.15,243.27,242.99,243.2,28775.0,240.9967,241.1157,240.8381,241.0463,28775.0
2021-06-15 13:50:00,243.18,243.18,242.81,242.9,23500.0,241.0265,241.0265,240.6597,240.7489,23500.0
2021-06-15 13:55:00,242.9,243.0,242.75,242.81,18997.0,240.7489,240.8481,240.6003,240.6597,18997.0
2021-06-15 14:00:00,242.84,242.99,242.76,242.85,16697.0,240.6895,240.8381,240.6102,240.6994,16697.0
2021-06-15 14:05:00,242.89,243.23,242.83,243.15,38900.0,240.739,241.076,240.6796,240.9967,38900.0
2021-06-15 14:10:00,243.13,243.14,242.65,242.65,30520.0,240.9769,240.9868,240.5012,240.5012,30520.0
2021-06-15 14:15:00,242.62,242.87,242.51,242.67,28464.0,240.4714,240.7192,240.3624,240.521,28464.0
2021-06-15 14:20:00,242.64,242.75,242.56,242.72,33222.0,240.4912,240.6003,240.412,240.5705,33222.0
2021-06-15 14:25:00,242.71,242.71,242.39,242.49,16169.0,240.5606,240.5606,240.2435,240.3426,16169.0
2021-06-15 14:30:00,242.46,242.47,242.29,242.3,13982.0,240.3128,240.3227,240.1443,240.1543,13982.0
2021-06-15 14:35:00,242.34,242.48,242.28,242.43,20225.0,240.1939,240.3327,240.1344,240.2831,20225.0
2021-06-15 14:40:00,242.39,242.46,242.28,242.32,13510.0,240.2435,240.3128,240.1344,240.1741,13510.0
2021-06-15 14:45:00,242.35,242.54,242.35,242.54,18627.0,240.2038,240.3921,240.2038,240.3921,18627.0
2021-06-15 14:50:00,242.55,242.56,242.3,242.43,17970.0,240.402,240.412,240.1543,240.2831,17970.0
2021-06-15 14:55:00,242.41,242.53,242.28,242.28,21496.0,240.2633,240.3822,240.1344,240.1344,21496.0
2021-06-15 15:00:00,242.31,242.31,242.02,242.04,28866.0,240.1642,240.1642,239.8767,239.8966,28866.0
2021-06-15 15:05:00,242.05,242.41,242.05,242.38,19953.0,239.9065,240.2633,239.9065,240.2335,19953.0
2021-06-15 15:10:00,242.42,242.42,242.21,242.39,17614.0,240.2732,240.2732,240.0651,240.2435,17614.0
2021-06-15 15:15:00,242.35,242.56,242.32,242.54,17936.0,240.2038,240.412,240.1741,240.3921,17936.0
2021-06-15 15:20:00,242.5,242.5,242.25,242.27,19883.0,240.3525,240.3525,240.1047,240.1245,19883.0
2021-06-15 15:25:00,242.27,242.34,242.11,242.13,23413.0,240.1245,240.1939,239.9659,239.9858,23413.0
2021-06-15 15:30:00,242.13,242.18,242.08,242.16,27732.0,239.9858,240.0353,239.9362,240.0155,27732.0
2021-06-15 15:35:00,242.17,242.25,242.01,242.23,52975.0,240.0254,240.1047,239.8668,240.0849,52975.0
2021-06-15 15:40:00,242.28,242.51,242.24,242.37,40831.0,240.1344,240.3624,240.0948,240.2236,40831.0
2021-06-15 15:45:00,242.38,242.8,242.38,242.8,58421.0,240.2335,240.6498,240.2335,240.6498,58421.0
2021-06-15 15:50:00,242.8,242.81,242.11,242.27,98071.0,240.6498,240.6597,239.9659,240.1245,98071.0
2021-06-15 15:55:00,242.23,242.75,242.13,242.62,248069.0,240.0849,240.6003,239.9858,240.4714,248069.0
2021-06-16 09:30:00,242.0,244.06,241.87,243.67,233642.0,239.8569,241.8987,239.7281,241.5121,233642.0
2021-06-16 09:35:00,243.62,243.94,242.81,243.82,147568.0,241.4626,241.7797,240.6597,241.6608,147568.0
2021-06-16 09:40:00,243.92,244.26,243.55,244.05,56561.0,241.7599,242.0969,241.3932,241.8888,56561.0
2021-06-16 09:45:00,244.07,244.29,243.85,243.88,34381.0,241.9086,242.1266,241.6905,241.7203,34381.0
2021-06-16 09:50:00,243.95,244.28,243.83,244.06,66028.0,241.7896,242.1167,241.6707,241.8987,66028.0
2021-06-16 09:55:00,244.12,244.23,243.47,243.54,52159.0,241.9581,242.0672,241.3139,241.3833,52159.0
2021-06-16 10:00:00,243.56,243.92,243.49,243.62,29726.0,241.4031,241.7599,241.3337,241.4626,29726.0
2021-06-16 10:05:00,243.64,244.14,243.56,244.0,34337.0,241.4824,241.978,241.4031,241.8392,34337.0
2021-06-16 10:10:00,244.02,244.22,243.86,244.18,64485.0,241.859,242.0573,241.7004,242.0176,64485.0
2021-06-16 10:15:00,244.21,244.74,244.04,244.68,37605.0,242.0473,242.5726,241.8788,242.5132,37605.0
2021-06-16 10:20:00,244.67,245.01,244.62,244.75,40639.0,242.5033,242.8403,242.4537,242.5826,40639.0
2021-06-16 10:25:00,244.76,244.76,244.43,244.64,20210.0,242.5925,242.5925,242.2654,242.4735,20210.0
2021-06-16 10:30:00,244.64,244.66,243.54,243.59,55400.0,242.4735,242.4934,241.3833,241.4328,55400.0
2021-06-16 10:35:00,243.57,243.85,243.39,243.54,58196.0,241.413,241.6905,241.2346,241.3833,58196.0
2021-06-16 10:40:00,243.6,243.87,243.39,243.47,21754.0,241.4427,241.7104,241.2346,241.3139,21754.0
2021-06-16 10:45:00,243.49,243.73,243.4,243.65,28899.0,241.3337,241.5716,241.2445,241.4923,28899.0
2021-06-16 10:50:00,243.67,243.87,243.17,243.26,13498.0,241.5121,241.7104,241.0165,241.1058,13498.0
2021-06-16 10:55:00,243.32,243.7,243.27,243.65,12946.0,241.1652,241.5419,241.1157,241.4923,12946.0
2021-06-16 11:00:00,243.7,243.75,243.28,243.3,11082.0,241.5419,241.5914,241.1256,241.1454,11082.0
2021-06-16 11:05:00,243.3,243.5,242.99,243.27,15556.0,241.1454,241.3436,240.8381,241.1157,15556.0
2021-06-16 11:10:00,243.24,243.33,243.15,243.29,22577.0,241.0859,241.1751,240.9967,241.1355,22577.0
2021-06-16 11:15:00,243.32,243.48,243.3,243.42,10814.0,241.1652,241.3238,241.1454,241.2643,10814.0
2021-06-16 11:20:00,243.46,243.61,243.39,243.49,14939.0,241.304,241.4527,241.2346,241.3337,14939.0
2021-06-16 11:25:00,243.46,243.62,243.35,243.39,18576.0,241.304,241.4626,241.195,241.2346,18576.0
2021-06-16 11:30:00,243.36,243.54,243.09,243.22,20919.0,241.2049,241.3833,240.9373,241.0661,20919.0
2021-06-16 11:35:00,243.15,243.23,242.84,243.16,14353.0,240.9967,241.076,240.6895,241.0066,14353.0
2021-06-16 11:40:00,243.14,243.41,243.09,243.41,20883.0,240.9868,241.2544,240.9373,241.2544,20883.0
2021-06-16 11:45:00,243.42,243.65,243.41,243.61,15693.0,241.2643,241.4923,241.2544,241.4527,15693.0
2021-06-16 11:50:00,243.62,243.68,243.42,243.5,12235.0,241.4626,241.522,241.2643,241.3436,12235.0
2021-06-16 11:55:00,243.5,243.51,243.22,243.31,30240.0,241.3436,241.3535,241.0661,241.1553,30240.0
2021-06-16 12:00:00,243.32,243.5,243.18,243.42,32002.0,241.1652,241.3436,241.0265,241.2643,32002.0
2021-06-16 12:05:00,243.41,243.45,243.14,243.26,18402.0,241.2544,241.2941,240.9868,241.1058,18402.0
2021-06-16 12:10:00,243.2,243.22,242.85,242.96,24642.0,241.0463,241.0661,240.6994,240.8084,24642.0
2021-06-16 12:15:00,242.99,243.13,242.92,243.05,19429.0,240.8381,240.9769,240.7688,240.8976,19429.0
2021-06-16 12:20:00,243.0,243.05,242.69,242.7,17093.0,240.8481,240.8976,240.5408,240.5507,17093.0
2021-06-16 12:25:00,242.7,242.78,242.42,242.78,18339.0,240.5507,240.63,240.2732,240.63,18339.0
2021-06-16 12:30:00,242.78,243.04,242.77,242.99,18615.0,240.63,240.8877,240.6201,240.8381,18615.0
2021-06-16 12:35:00,243.02,243.06,242.79,242.97,13923.0,240.8679,240.9075,240.6399,240.8183,13923.0
2021-06-16 12:40:00,242.95,243.02,242.78,242.9,13086.0,240.7985,240.8679,240.63,240.7489,13086.0
2021-06-16 12:45:00,242.86,242.96,242.77,242.91,11435.0,240.7093,240.8084,240.6201,240.7589,11435.0
2021-06-16 12:50:00,242.88,243.04,242.76,242.96,17382.0,240.7291,240.8877,240.6102,240.8084,17382.0
2021-06-16 12:55:00,242.95,243.05,242.79,242.84,38322.0,240.7985,240.8976,240.6399,240.6895,38322.0
2021-06-16 13:00:00,242.86,242.91,242.71,242.77,14771.0,240.7093,240.7589,240.5606,240.6201,14771.0
2021-06-16 13:05:00,242.83,243.03,242.79,242.96,49713.0,240.6796,240.8778,240.6399,240.8084,49713.0
2021-06-16 13:10:00,243.0,243.34,242.99,243.32,25342.0,240.8481,241.185,240.8381,241.1652,25342.0
2021-06-16 13:15:00,243.27,243.36,242.99,243.27,11448.0,241.1157,241.2049,240.8381,241.1157,11448.0
2021-06-16 13:20:00,243.29,243.54,243.29,243.46,15062.0,241.1355,241.3833,241.1355,241.304,15062.0
2021-06-16 13:25:00,243.46,243.54,243.12,243.38,12097.0,241.304,241.3833,240.967,241.2247,12097.0
2021-06-16 13:30:00,243.36,243.69,243.36,243.66,10137.0,241.2049,241.5319,241.2049,241.5022,10137.0
2021-06-16 13:35:00,243.68,243.88,243.67,243.7,12439.0,241.522,241.7203,241.5121,241.5419,12439.0
2021-06-16 13:40:00,243.67,243.79,243.61,243.76,10910.0,241.5121,241.6311,241.4527,241.6013,10910.0
2021-06-16 13:45:00,243.78,243.78,243.32,243.42,13447.0,241.6211,241.6211,241.1652,241.2643,13447.0
2021-06-16 13:50:00,243.37,243.53,243.31,243.32,21845.0,241.2148,241.3734,241.1553,241.1652,21845.0
2021-06-16 13:55:00,243.3,243.45,243.15,243.32,15682.0,241.1454,241.2941,240.9967,241.1652,15682.0
2021-06-16 14:00:00,243.23,243.27,240.83,240.92,83175.0,241.076,241.1157,238.6973,238.7865,83175.0
2021-06-16 14:05:00,240.96,241.28,239.84,241.08,120571.0,238.8261,239.1433,237.716,238.9451,120571.0
2021-06-16 14:10:00,241.1,241.33,240.23,240.3,46838.0,238.9649,239.1928,238.1026,238.172,46838.0
2021-06-16 14:15:00,240.22,240.3,239.48,239.75,56242.0,238.0927,238.172,237.3592,237.6268,56242.0
2021-06-16 14:20:00,239.69,240.62,239.69,240.49,59307.0,237.5674,238.4891,237.5674,238.3603,59307.0
2021-06-16 14:25:00,240.45,241.14,240.43,240.72,34310.0,238.3206,239.0045,238.3008,238.5882,34310.0
2021-06-16 14:30:00,240.72,241.21,240.51,240.84,52463.0,238.5882,239.0739,238.3801,238.7072,52463.0
2021-06-16 14:35:00,240.86,240.93,240.15,240.23,33767.0,238.727,238.7964,238.0233,238.1026,33767.0
2021-06-16 14:40:00,240.28,240.32,239.57,239.63,33988.0,238.1521,238.1918,237.4484,237.5079,33988.0
2021-06-16 14:45:00,239.62,240.69,239.57,240.44,43523.0,237.498,238.5585,237.4484,238.3107,43523.0
2021-06-16 14:50:00,240.45,240.86,240.0,240.53,105461.0,238.3206,238.727,237.8746,238.3999,105461.0
2021-06-16 14:55:00,240.55,241.44,240.37,241.34,34261.0,238.4198,239.3019,238.2413,239.2028,34261.0
2021-06-16 15:00:00,241.28,241.72,241.28,241.56,29198.0,239.1433,239.5794,239.1433,239.4208,29198.0
2021-06-16 15:05:00,241.58,242.14,241.55,241.96,23707.0,239.4406,239.9957,239.4109,239.8173,23707.0
2021-06-16 15:10:00,242.03,242.69,242.02,242.69,29354.0,239.8866,240.5408,239.8767,240.5408,29354.0
2021-06-16 15:15:00,242.7,242.94,242.66,242.94,32310.0,240.5507,240.7886,240.5111,240.7886,32310.0
2021-06-16 15:20:00,242.92,243.31,242.79,243.24,47607.0,240.7688,241.1553,240.6399,241.0859,47607.0
2021-06-16 15:25:00,243.26,243.26,242.72,242.78,32143.0,241.1058,241.1058,240.5705,240.63,32143.0
2021-06-16 15:30:00,242.82,243.1,242.6,242.75,43651.0,240.6696,240.9472,240.4516,240.6003,43651.0
2021-06-16 15:35:00,242.74,243.05,242.69,243.04,31931.0,240.5904,240.8976,240.5408,240.8877,31931.0
2021-06-16 15:40:00,243.04,243.38,242.79,242.91,52614.0,240.8877,241.2247,240.6399,240.7589,52614.0
2021-06-16 15:45:00,242.88,242.98,242.66,242.73,63234.0,240.7291,240.8282,240.5111,240.5804,63234.0
2021-06-16 15:50:00,242.73,242.73,242.16,242.16,65277.0,240.5804,240.5804,240.0155,240.0155,65277.0
2021-06-16 15:55:00,242.22,242.6,241.94,242.44,194690.0,240.075,240.4516,239.7974,240.293,194690.0
2021-06-17 09:30:00,242.0,242.67,241.2,242.55,143533.0,239.8569,240.521,239.064,240.402,143533.0
2021-06-17 09:35:00,242.63,242.8,242.1,242.64,26765.0,240.4813,240.6498,239.956,240.4912,26765.0
2021-06-17 09:40:00,242.61,243.61,242.61,243.02,74457.0,240.4615,241.4527,240.4615,240.8679,74457.0
2021-06-17 09:45:00,243.11,243.63,242.94,243.63,39734.0,240.9571,241.4725,240.7886,241.4725,39734.0
2021-06-17 09:50:00,243.66,243.97,243.48,243.91,30710.0,241.5022,241.8095,241.3238,241.75,30710.0
2021-06-17 09:55:00,243.91,244.54,243.91,244.53,38224.0,241.75,242.3744,241.75,242.3645,38224.0
2021-06-17 10:00:00,244.46,244.51,244.06,244.44,31145.0,242.2951,242.3447,241.8987,242.2753,31145.0
2021-06-17 10:05:00,244.48,244.73,244.25,244.53,35403.0,242.3149,242.5627,242.087,242.3645,35403.0
2021-06-17 10:10:00,244.55,245.04,244.33,244.83,139097.0,242.3843,242.87,242.1663,242.6618,139097.0
2021-06-17 10:15:00,244.88,245.09,244.65,244.95,101231.0,242.7114,242.9195,242.4834,242.7808,101231.0
2021-06-17 10:20:00,244.85,245.05,244.7,244.98,70641.0,242.6817,242.8799,242.533,242.8105,70641.0
2021-06-17 10:25:00,245.0,245.25,244.89,244.97,40638.0,242.8303,243.0781,242.7213,242.8006,40638.0
2021-06-17 10:30:00,245.0,245.42,244.77,244.77,34339.0,242.8303,243.2466,242.6024,242.6024,34339.0
2021-06-17 10:35:00,244.78,245.8,244.68,245.77,55299.0,242.6123,243.6233,242.5132,243.5935,55299.0
2021-06-17 10:40:00,245.79,246.1,245.76,246.07,63388.0,243.6133,243.9206,243.5836,243.8909,63388.0
2021-06-17 10:45:00,246.07,246.12,245.68,245.83,22566.0,243.8909,243.9404,243.5043,243.653,22566.0
2021-06-17 10:50:00,245.84,246.03,245.66,245.86,18159.0,243.6629,243.8512,243.4845,243.6827,18159.0
2021-06-17 10:55:00,245.86,245.93,245.57,245.9,31492.0,243.6827,243.7521,243.3953,243.7224,31492.0
2021-06-17 11:00:00,245.96,246.46,245.76,245.93,35965.0,243.7818,244.2774,243.5836,243.7521,35965.0
2021-06-17 11:05:00,245.93,246.48,245.92,246.48,17045.0,243.7521,244.2972,243.7422,244.2972,17045.0
2021-06-17 11:10:00,246.48,246.58,246.08,246.34,28548.0,244.2972,244.3964,243.9008,244.1585,28548.0
2021-06-17 11:15:00,246.35,246.73,246.15,246.59,52249.0,244.1684,244.545,243.9702,244.4063,52249.0
2021-06-17 11:20:00,246.56,246.61,246.22,246.24,76274.0,244.3765,244.4261,244.0395,244.0594,76274.0
2021-06-17 11:25:00,246.26,246.39,246.08,246.08,110189.0,244.0792,244.208,243.9008,243.9008,110189.0
2021-06-17 11:30:00,246.08,246.37,245.9,246.27,59675.0,243.9008,244.1882,243.7224,244.0891,59675.0
2021-06-17 11:35:00,246.25,246.74,246.25,246.44,27978.0,244.0693,244.5549,244.0693,244.2576,27978.0
2021-06-17 11:40:00,246.5,246.71,246.33,246.71,18655.0,244.3171,244.5252,244.1486,244.5252,18655.0
2021-06-17 11:45:00,246.73,247.17,246.69,247.16,58742.0,244.545,244.9811,244.5054,244.9712,58742.0
2021-06-17 11:50:00,247.15,247.18,246.4,246.54,73451.0,244.9613,244.991,244.2179,244.3567,73451.0
2021-06-17 11:55:00,246.55,246.57,245.5,245.61,36768.0,244.3666,244.3864,243.3259,243.4349,36768.0
2021-06-17 12:00:00,245.6,245.7,245.36,245.69,30580.0,243.425,243.5241,243.1872,243.5142,30580.0
2021-06-17 12:05:00,245.7,245.8,245.51,245.76,13405.0,243.5241,243.6233,243.3358,243.5836,13405.0
2021-06-17 12:10:00,245.79,246.0,245.69,245.93,19593.0,243.6133,243.8215,243.5142,243.7521,19593.0
2021-06-17 12:15:00,245.94,245.95,244.75,244.87,18021.0,243.762,243.7719,242.5826,242.7015,18021.0
2021-06-17 12:20:00,244.88,244.91,244.24,244.27,36156.0,242.7114,242.7411,242.0771,242.1068,36156.0
2021-06-17 12:25:00,244.29,244.46,243.89,244.32,30970.0,242.1266,242.2951,241.7302,242.1564,30970.0
2021-06-17 12:30:00,244.15,244.18,243.73,244.02,20476.0,241.9879,242.0176,241.5716,241.859,20476.0
2021-06-17 12:35:00,244.06,244.26,243.97,244.16,38396.0,241.8987,242.0969,241.8095,241.9978,38396.0
2021-06-17 12:40:00,244.26,244.41,243.91,243.91,20803.0,242.0969,242.2456,241.75,241.75,20803.0
2021-06-17 12:45:00,243.95,244.14,243.81,244.08,28554.0,241.7896,241.978,241.6509,241.9185,28554.0
2021-06-17 12:50:00,244.07,244.54,243.99,244.36,22631.0,241.9086,242.3744,241.8293,242.196,22631.0
2021-06-17 12:55:00,244.35,244.73,244.28,244.65,33587.0,242.1861,242.5627,242.1167,242.4834,33587.0
2021-06-17 13:00:00,244.64,244.79,244.52,244.75,18241.0,242.4735,242.6222,242.3546,242.5826,18241.0
2021-06-17 13:05:00,244.75,245.15,244.72,245.14,22851.0,242.5826,242.979,242.5528,242.9691,22851.0
2021-06-17 13:10:00,245.14,245.16,244.65,244.66,14460.0,242.9691,242.9889,242.4834,242.4934,14460.0
2021-06-17 13:15:00,244.75,244.78,244.59,244.64,13836.0,242.5826,242.6123,242.424,242.4735,13836.0
2021-06-17 13:20:00,244.66,245.0,244.55,244.57,11695.0,242.4934,242.8303,242.3843,242.4042,11695.0
2021-06-17 13:25:00,244.56,244.8,244.5,244.8,85980.0,242.3942,242.6321,242.3348,242.6321,85980.0
2021-06-17 13:30:00,244.89,245.1,244.57,245.03,40233.0,242.7213,242.9295,242.4042,242.8601,40233.0
2021-06-17 13:35:00,244.92,244.92,244.6,244.66,11617.0,242.7511,242.7511,242.4339,242.4934,11617.0
2021-06-17 13:40:00,244.67,245.08,244.67,245.05,52043.0,242.5033,242.9096,242.5033,242.8799,52043.0
2021-06-17 13:45:00,245.01,245.08,244.69,244.7,12135.0,242.8403,242.9096,242.5231,242.533,12135.0
2021-06-17 13:50:00,244.71,244.82,244.29,244.34,20311.0,242.5429,242.6519,242.1266,242.1762,20311.0
2021-06-17 13:55:00,244.3,244.5,244.22,244.4,52229.0,242.1365,242.3348,242.0573,242.2357,52229.0
2021-06-17 14:00:00,244.43,244.85,244.29,244.53,36560.0,242.2654,242.6817,242.1266,242.3645,36560.0
2021-06-17 14:05:00,244.5,244.56,244.17,244.34,20569.0,242.3348,242.3942,242.0077,242.1762,20569.0
2021-06-17 14:10:00,244.34,244.63,244.34,244.55,16410.0,242.1762,242.4636,242.1762,242.3843,16410.0
2021-06-17 14:15:00,244.56,244.73,244.39,244.7,17699.0,242.3942,242.5627,242.2257,242.533,17699.0
2021-06-17 14:20:00,244.7,244.74,244.31,244.42,24026.0,242.533,242.5726,242.1465,242.2555,24026.0
2021-06-17 14:25:00,244.34,244.41,244.09,244.27,31561.0,242.1762,242.2456,241.9284,242.1068,31561.0
2021-06-17 14:30:00,244.24,244.27,243.87,243.9,26298.0,242.0771,242.1068,241.7104,241.7401,26298.0
2021-06-17 14:35:00,243.94,244.1,243.86,244.0,15425.0,241.7797,241.9383,241.7004,241.8392,15425.0
2021-06-17 14:40:00,243.95,244.18,243.88,244.15,24660.0,241.7896,242.0176,241.7203,241.9879,24660.0
2021-06-17 14:45:00,244.15,244.25,243.96,243.99,15806.0,241.9879,242.087,241.7996,241.8293,15806.0
2021-06-17 14:50:00,244.01,244.25,243.95,244.09,11143.0,241.8491,242.087,241.7896,241.9284,11143.0
2021-06-17 14:55:00,244.13,244.41,244.13,244.22,16801.0,241.968,242.2456,241.968,242.0573,16801.0
2021-06-17 15:00:00,244.22,244.44,244.08,244.4,29727.0,242.0573,242.2753,241.9185,242.2357,29727.0
2021-06-17 15:05:00,244.34,244.49,244.24,244.39,16355.0,242.1762,242.3249,242.0771,242.2257,16355.0
2021-06-17 15:10:00,244.39,244.58,244.33,244.47,16314.0,242.2257,242.4141,242.1663,242.305,16314.0
2021-06-17 15:15:00,244.5,244.59,244.42,244.42,25890.0,242.3348,242.424,242.2555,242.2555,25890.0
2021-06-17 15:20:00,244.45,244.5,244.12,244.2,33819.0,242.2852,242.3348,241.9581,242.0374,33819.0
2021-06-17 15:25:00,244.25,244.58,244.23,244.55,34901.0,242.087,242.4141,242.0672,242.3843,34901.0
2021-06-17 15:30:00,244.47,244.64,244.32,244.34,33099.0,242.305,242.4735,242.1564,242.1762,33099.0
2021-06-17 15:35:00,244.33,244.43,244.09,244.31,56045.0,242.1663,242.2654,241.9284,242.1465,56045.0
2021-06-17 15:40:00,244.29,244.69,244.29,244.64,38371.0,242.1266,242.5231,242.1266,242.4735,38371.0
2021-06-17 15:45:00,244.62,244.91,244.51,244.73,48223.0,242.4537,242.7411,242.3447,242.5627,48223.0
2021-06-17 15:50:00,244.69,244.87,244.28,244.46,86049.0,242.5231,242.7015,242.1167,242.2951,86049.0
2021-06-17 15:55:00,244.48,244.63,244.24,244.43,179583.0,242.3149,242.4636,242.0771,242.2654,179583.0
2021-06-18 09:30:00,241.85,244.0,241.06,243.2,923688.0,239.7082,241.8392,238.9252,241.0463,923688.0
2021-06-18 09:35:00,243.17,244.54,242.68,244.33,78647.0,241.0165,242.3744,240.5309,242.1663,78647.0
2021-06-18 09:40:00,244.42,245.29,243.85,244.76,65844.0,242.2555,243.1178,241.6905,242.5925,65844.0
2021-06-18 09:45:00,244.63,245.56,244.2,245.19,60730.0,242.4636,243.3854,242.0374,243.0187,60730.0
2021-06-18 09:50:00,245.08,245.24,243.64,243.77,59193.0,242.9096,243.0682,241.4824,241.6112,59193.0
2021-06-18 09:55:00,243.7,244.99,243.7,244.6,41458.0,241.5419,242.8204,241.5419,242.4339,41458.0
2021-06-18 10:00:00,244.55,244.78,244.0,244.34,65301.0,242.3843,242.6123,241.8392,242.1762,65301.0
2021-06-18 10:05:00,244.32,245.14,244.16,245.14,58288.0,242.1564,242.9691,241.9978,242.9691,58288.0
2021-06-18 10:10:00,245.08,245.09,244.33,244.67,46342.0,242.9096,242.9195,242.1663,242.5033,46342.0
2021-06-18 10:15:00,244.63,245.09,244.54,244.72,43059.0,242.4636,242.9195,242.3744,242.5528,43059.0
2021-06-18 10:20:00,244.74,245.09,244.41,244.83,37714.0,242.5726,242.9195,242.2456,242.6618,37714.0
2021-06-18 10:25:00,244.83,245.14,244.57,245.04,34199.0,242.6618,242.9691,242.4042,242.87,34199.0
2021-06-18 10:30:00,245.03,245.36,244.34,245.18,69599.0,242.8601,243.1872,242.1762,243.0087,69599.0
2021-06-18 10:35:00,245.2,245.94,245.18,245.94,67366.0,243.0286,243.762,243.0087,243.762,67366.0
2021-06-18 10:40:00,245.93,246.01,245.44,245.64,60273.0,243.7521,243.8314,243.2664,243.4647,60273.0
2021-06-18 10:45:00,245.63,245.7,245.06,245.22,49399.0,243.4548,243.5241,242.8898,243.0484,49399.0
2021-06-18 10:50:00,245.19,245.34,244.68,244.91,45953.0,243.0187,243.1673,242.5132,242.7411,45953.0
2021-06-18 10:55:00,244.91,245.33,244.86,244.97,32778.0,242.7411,243.1574,242.6916,242.8006,32778.0
2021-06-18 11:00:00,244.95,245.15,244.7,244.77,35637.0,242.7808,242.979,242.533,242.6024,35637.0
2021-06-18 11:05:00,244.79,244.86,244.51,244.7,27843.0,242.6222,242.6916,242.3447,242.533,27843.0
2021-06-18 11:10:00,244.72,244.72,243.86,244.01,35519.0,242.5528,242.5528,241.7004,241.8491,35519.0
2021-06-18 11:15:00,244.03,244.56,244.02,244.32,31390.0,241.8689,242.3942,241.859,242.1564,31390.0
2021-06-18 11:20:00,244.28,244.33,244.01,244.02,33919.0,242.1167,242.1663,241.8491,241.859,33919.0
2021-06-18 11:25:00,244.02,244.03,243.69,243.69,30448.0,241.859,241.8689,241.5319,241.5319,30448.0
2021-06-18 11:30:00,243.74,244.27,243.59,244.2,19518.0,241.5815,242.1068,241.4328,242.0374,19518.0
2021-06-18 11:35:00,244.19,244.51,244.06,244.45,35138.0,242.0275,242.3447,241.8987,242.2852,35138.0
2021-06-18 11:40:00,244.43,244.51,244.31,244.38,25511.0,242.2654,242.3447,242.1465,242.2158,25511.0
2021-06-18 11:45:00,244.35,244.51,244.29,244.33,19008.0,242.1861,242.3447,242.1266,242.1663,19008.0
2021-06-18 11:50:00,244.33,244.42,243.97,244.03,24791.0,242.1663,242.2555,241.8095,241.8689,24791.0
2021-06-18 11:55:00,244.01,244.21,243.85,244.21,15057.0,241.8491,242.0473,241.6905,242.0473,15057.0
2021-06-18 12:00:00,244.24,244.35,244.06,244.31,11914.0,242.0771,242.1861,241.8987,242.1465,11914.0
2021-06-18 12:05:00,244.35,244.51,244.25,244.5,18903.0,242.1861,242.3447,242.087,242.3348,18903.0
2021-06-18 12:10:00,244.45,244.64,244.41,244.43,33288.0,242.2852,242.4735,242.2456,242.2654,33288.0
2021-06-18 12:15:00,244.45,244.51,244.18,244.43,15536.0,242.2852,242.3447,242.0176,242.2654,15536.0
2021-06-18 12:20:00,244.43,244.58,244.29,244.5,13620.0,242.2654,242.4141,242.1266,242.3348,13620.0
2021-06-18 12:25:00,244.47,244.77,244.41,244.75,18138.0,242.305,242.6024,242.2456,242.5826,18138.0
2021-06-18 12:30:00,244.77,244.8,244.51,244.65,33000.0,242.6024,242.6321,242.3447,242.4834,33000.0
2021-06-18 12:35:00,244.67,244.75,244.52,244.54,16372.0,242.5033,242.5826,242.3546,242.3744,16372.0
2021-06-18 12:40:00,244.57,244.68,244.37,244.38,18043.0,242.4042,242.5132,242.2059,242.2158,18043.0
2021-06-18 12:45:00,244.37,244.38,244.11,244.38,20299.0,242.2059,242.2158,241.9482,242.2158,20299.0
2021-06-18 12:50:00,244.42,244.63,244.42,244.5,9470.0,242.2555,242.4636,242.2555,242.3348,9470.0
2021-06-18 12:55:00,244.51,244.75,244.51,244.69,20690.0,242.3447,242.5826,242.3447,242.5231,20690.0
2021-06-18 13:00:00,244.66,244.73,244.49,244.59,13323.0,242.4934,242.5627,242.3249,242.424,13323.0
2021-06-18 13:05:00,244.57,244.66,244.48,244.5,14041.0,242.4042,242.4934,242.3149,242.3348,14041.0
2021-06-18 13:10:00,244.51,244.65,244.44,244.45,20818.0,242.3447,242.4834,242.2753,242.2852,20818.0
2021-06-18 13:15:00,244.47,244.47,244.18,244.3,26293.0,242.305,242.305,242.0176,242.1365,26293.0
2021-06-18 13:20:00,244.34,244.34,243.84,243.87,18284.0,242.1762,242.1762,241.6806,241.7104,18284.0
2021-06-18 13:25:00,243.92,243.98,243.67,243.79,20440.0,241.7599,241.8194,241.5121,241.6311,20440.0
2021-06-18 13:30:00,243.79,244.11,243.79,244.09,18586.0,241.6311,241.9482,241.6311,241.9284,18586.0
2021-06-18 13:35:00,244.09,244.21,243.93,244.09,17482.0,241.9284,242.0473,241.7698,241.9284,17482.0
2021-06-18 13:40:00,244.06,244.09,243.8,243.84,13370.0,241.8987,241.9284,241.641,241.6806,13370.0
2021-06-18 13:45:00,243.87,243.92,243.53,243.54,25282.0,241.7104,241.7599,241.3734,241.3833,25282.0
2021-06-18 13:50:00,243.58,243.89,243.39,243.87,17463.0,241.4229,241.7302,241.2346,241.7104,17463.0
2021-06-18 13:55:00,243.82,243.86,243.7,243.79,13824.0,241.6608,241.7004,241.5419,241.6311,13824.0
2021-06-18 14:00:00,243.77,244.04,243.62,243.81,21639.0,241.6112,241.8788,241.4626,241.6509,21639.0
2021-06-18 14:05:00,243.76,243.91,243.64,243.66,29764.0,241.6013,241.75,241.4824,241.5022,29764.0
2021-06-18 14:10:00,243.69,243.69,243.42,243.52,18655.0,241.5319,241.5319,241.2643,241.3634,18655.0
2021-06-18 14:15:00,243.55,243.57,243.43,243.46,16738.0,241.3932,241.413,241.2742,241.304,16738.0
2021-06-18 14:20:00,243.45,243.72,243.38,243.49,23129.0,241.2941,241.5617,241.2247,241.3337,23129.0
2021-06-18 14:25:00,243.46,243.58,243.27,243.42,14544.0,241.304,241.4229,241.1157,241.2643,14544.0
2021-06-18 14:30:00,243.43,243.66,243.39,243.46,23790.0,241.2742,241.5022,241.2346,241.304,23790.0
2021-06-18 14:35:00,243.48,243.5,243.19,243.3,18207.0,241.3238,241.3436,241.0364,241.1454,18207.0
2021-06-18 14:40:00,243.32,243.33,243.04,243.05,21175.0,241.1652,241.1751,240.8877,240.8976,21175.0
2021-06-18 14:45:00,243.04,243.14,242.95,243.05,23502.0,240.8877,240.9868,240.7985,240.8976,23502.0
2021-06-18 14:50:00,243.04,243.26,242.77,242.77,33006.0,240.8877,241.1058,240.6201,240.6201,33006.0
2021-06-18 14:55:00,242.79,242.8,242.58,242.65,45161.0,240.6399,240.6498,240.4318,240.5012,45161.0
2021-06-18 15:00:00,242.63,243.01,242.57,242.77,25820.0,240.4813,240.858,240.4219,240.6201,25820.0
2021-06-18 15:05:00,242.76,242.78,242.46,242.53,34566.0,240.6102,240.63,240.3128,240.3822,34566.0
2021-06-18 15:10:00,242.53,242.84,242.47,242.78,36806.0,240.3822,240.6895,240.3227,240.63,36806.0
2021-06-18 15:15:00,242.77,243.11,242.67,243.11,23647.0,240.6201,240.9571,240.521,240.9571,23647.0
2021-06-18 15:20:00,243.09,243.33,242.91,243.27,40543.0,240.9373,241.1751,240.7589,241.1157,40543.0
2021-06-18 15:25:00,243.28,243.41,243.1,243.34,42644.0,241.1256,241.2544,240.9472,241.185,42644.0
2021-06-18 15:30:00,243.31,243.49,243.2,243.44,32649.0,241.1553,241.3337,241.0463,241.2842,32649.0
2021-06-18 15:35:00,243.43,243.44,243.17,243.29,42882.0,241.2742,241.2842,241.0165,241.1355,42882.0
2021-06-18 15:40:00,243.28,243.58,243.22,243.44,56218.0,241.1256,241.4229,241.0661,241.2842,56218.0
2021-06-18 15:45:00,243.45,243.78,243.36,243.36,62952.0,241.2941,241.6211,241.2049,241.2049,62952.0
2021-06-18 15:50:00,243.32,243.75,243.11,243.56,98400.0,241.1652,241.5914,240.9571,241.4031,98400.0
2021-06-18 15:55:00,243.56,243.72,242.6,242.6,284896.0,241.4031,241.5617,240.4516,240.4516,284896.0
2021-06-21 09:30:00,243.45,243.45,240.61,240.83,192874.0,241.2941,241.2941,238.4792,238.6973,192874.0
2021-06-21 09:35:00,240.79,240.79,238.89,239.35,62554.0,238.6576,238.6576,236.7745,237.2304,62554.0
2021-06-21 09:40:00,239.52,241.19,239.17,241.09,56078.0,237.3989,239.0541,237.052,238.955,56078.0
2021-06-21 09:45:00,241.08,241.1,240.21,240.82,52402.0,238.9451,238.9649,238.0828,238.6874,52402.0
2021-06-21 09:50:00,240.74,241.51,240.2,241.48,46759.0,238.6081,239.3712,238.0729,239.3415,46759.0
2021-06-21 09:55:00,241.55,242.49,241.47,242.45,60805.0,239.4109,240.3426,239.3316,240.3029,60805.0
2021-06-21 10:00:00,242.51,243.07,242.46,242.86,56082.0,240.3624,240.9174,240.3128,240.7093,56082.0
2021-06-21 10:05:00,242.8,243.04,242.31,242.6,40331.0,240.6498,240.8877,240.1642,240.4516,40331.0
2021-06-21 10:10:00,242.57,242.82,241.96,242.4,37842.0,240.4219,240.6696,239.8173,240.2534,37842.0
2021-06-21 10:15:00,242.41,242.47,242.01,242.01,44522.0,240.2633,240.3227,239.8668,239.8668,44522.0
2021-06-21 10:20:00,241.93,242.25,241.69,241.88,67159.0,239.7875,240.1047,239.5497,239.738,67159.0
2021-06-21 10:25:00,241.93,242.11,241.63,241.9,45963.0,239.7875,239.9659,239.4902,239.7578,45963.0
2021-06-21 10:30:00,241.88,242.87,241.77,242.87,47351.0,239.738,240.7192,239.6289,240.7192,47351.0
2021-06-21 10:35:00,242.79,243.38,242.76,243.24,38409.0,240.6399,241.2247,240.6102,241.0859,38409.0
2021-06-21 10:40:00,243.25,243.43,243.01,243.27,34272.0,241.0958,241.2742,240.858,241.1157,34272.0
2021-06-21 10:45:00,243.27,243.48,243.15,243.27,31507.0,241.1157,241.3238,240.9967,241.1157,31507.0
2021-06-21 10:50:00,243.31,243.53,243.27,243.36,40487.0,241.1553,241.3734,241.1157,241.2049,40487.0
2021-06-21 10:55:00,243.45,243.87,243.36,243.38,37270.0,241.2941,241.7104,241.2049,241.2247,37270.0
2021-06-21 11:00:00,243.43,244.11,243.35,244.07,48311.0,241.2742,241.9482,241.195,241.9086,48311.0
2021-06-21 11:05:00,244.05,244.17,243.84,243.84,35942.0,241.8888,242.0077,241.6806,241.6806,35942.0
2021-06-21 11:10:00,243.88,244.1,243.51,243.57,28225.0,241.7203,241.9383,241.3535,241.413,28225.0
2021-06-21 11:15:00,243.54,243.78,243.49,243.58,35464.0,241.3833,241.6211,241.3337,241.4229,35464.0
2021-06-21 11:20:00,243.54,243.72,243.29,243.52,27499.0,241.3833,241.5617,241.1355,241.3634,27499.0
2021-06-21 11:25:00,243.5,243.5,243.04,243.22,17956.0,241.3436,241.3436,240.8877,241.0661,17956.0
2021-06-21 11:30:00,243.22,243.23,242.67,242.67,22693.0,241.0661,241.076,240.521,240.521,22693.0
2021-06-21 11:35:00,242.71,242.84,242.52,242.79,18218.0,240.5606,240.6895,240.3723,240.6399,18218.0
2021-06-21 11:40:00,242.83,243.09,242.73,243.0,25115.0,240.6796,240.9373,240.5804,240.8481,25115.0
2021-06-21 11:45:00,243.01,243.04,242.83,242.86,12050.0,240.858,240.8877,240.6796,240.7093,12050.0
2021-06-21 11:50:00,242.83,242.85,242.58,242.69,15281.0,240.6796,240.6994,240.4318,240.5408,15281.0
2021-06-21 11:55:00,242.66,242.77,242.58,242.73,14986.0,240.5111,240.6201,240.4318,240.5804,14986.0
2021-06-21 12:00:00,242.73,242.96,242.73,242.76,10816.0,240.5804,240.8084,240.5804,240.6102,10816.0
2021-06-21 12:05:00,242.78,242.95,242.67,242.76,15526.0,240.63,240.7985,240.521,240.6102,15526.0
2021-06-21 12:10:00,242.75,243.03,242.62,242.78,34197.0,240.6003,240.8778,240.4714,240.63,34197.0
2021-06-21 12:15:00,242.82,243.09,242.7,242.95,26310.0,240.6696,240.9373,240.5507,240.7985,26310.0
2021-06-21 12:20:00,242.93,243.0,242.51,242.6,35395.0,240.7787,240.8481,240.3624,240.4516,35395.0
2021-06-21 12:25:00,242.62,243.0,242.5,242.84,15028.0,240.4714,240.8481,240.3525,240.6895,15028.0
2021-06-21 12:30:00,242.88,242.97,242.64,242.83,24805.0,240.7291,240.8183,240.4912,240.6796,24805.0
2021-06-21 12:35:00,242.83,243.07,242.76,242.92,17404.0,240.6796,240.9174,240.6102,240.7688,17404.0
2021-06-21 12:40:00,242.95,243.31,242.95,243.21,20440.0,240.7985,241.1553,240.7985,241.0562,20440.0
2021-06-21 12:45:00,243.2,243.43,243.13,243.14,28301.0,241.0463,241.2742,240.9769,240.9868,28301.0
2021-06-21 12:50:00,243.17,243.29,243.06,243.12,22303.0,241.0165,241.1355,240.9075,240.967,22303.0
2021-06-21 12:55:00,243.08,243.23,242.89,242.9,19729.0,240.9273,241.076,240.739,240.7489,19729.0
2021-06-21 13:00:00,242.9,242.97,242.76,242.84,17875.0,240.7489,240.8183,240.6102,240.6895,17875.0
2021-06-21 13:05:00,242.79,243.03,242.64,242.97,44974.0,240.6399,240.8778,240.4912,240.8183,44974.0
2021-06-21 13:10:00,242.96,243.27,242.94,243.23,24112.0,240.8084,241.1157,240.7886,241.076,24112.0
2021-06-21 13:15:00,243.26,243.65,243.24,243.64,35026.0,241.1058,241.4923,241.0859,241.4824,35026.0
2021-06-21 13:20:00,243.62,243.94,243.59,243.9,47222.0,241.4626,241.7797,241.4328,241.7401,47222.0
2021-06-21 13:25:00,243.95,244.21,243.95,244.04,56733.0,241.7896,242.0473,241.7896,241.8788,56733.0
2021-06-21 13:30:00,244.08,244.28,243.98,244.05,18599.0,241.9185,242.1167,241.8194,241.8888,18599.0
2021-06-21 13:35:00,243.92,244.21,243.9,244.1,16222.0,241.7599,242.0473,241.7401,241.9383,16222.0
2021-06-21 13:40:00,244.17,244.42,243.81,243.87,27717.0,242.0077,242.2555,241.6509,241.7104,27717.0
2021-06-21 13:45:00,243.88,244.05,243.65,243.96,30391.0,241.7203,241.8888,241.4923,241.7996,30391.0
2021-06-21 13:50:00,243.97,243.99,243.8,243.95,48025.0,241.8095,241.8293,241.641,241.7896,48025.0
2021-06-21 13:55:00,243.97,243.98,243.76,243.82,19850.0,241.8095,241.8194,241.6013,241.6608,19850.0
2021-06-21 14:00:00,243.84,243.95,243.63,243.71,31820.0,241.6806,241.7896,241.4725,241.5518,31820.0
2021-06-21 14:05:00,243.73,244.14,243.72,244.0,38080.0,241.5716,241.978,241.5617,241.8392,38080.0
2021-06-21 14:10:00,244.03,244.5,244.0,244.33,91143.0,241.8689,242.3348,241.8392,242.1663,91143.0
2021-06-21 14:15:00,244.31,244.58,244.07,244.12,77424.0,242.1465,242.4141,241.9086,241.9581,77424.0
2021-06-21 14:20:00,244.04,244.27,244.02,244.26,18532.0,241.8788,242.1068,241.859,242.0969,18532.0
2021-06-21 14:25:00,244.22,244.36,244.07,244.25,17024.0,242.0573,242.196,241.9086,242.087,17024.0
2021-06-21 14:30:00,244.3,244.3,244.0,244.16,20466.0,242.1365,242.1365,241.8392,241.9978,20466.0
2021-06-21 14:35:00,244.18,244.27,243.91,243.93,16161.0,242.0176,242.1068,241.75,241.7698,16161.0
2021-06-21 14:40:00,243.94,244.18,243.87,244.15,13497.0,241.7797,242.0176,241.7104,241.9879,13497.0
2021-06-21 14:45:00,244.15,244.26,243.98,244.0,14320.0,241.9879,242.0969,241.8194,241.8392,14320.0
2021-06-21 14:50:00,243.99,244.27,243.95,244.27,16367.0,241.8293,242.1068,241.7896,242.1068,16367.0
2021-06-21 14:55:00,244.23,244.34,244.03,244.07,15062.0,242.0672,242.1762,241.8689,241.9086,15062.0
2021-06-21 15:00:00,244.05,244.23,244.02,244.23,23637.0,241.8888,242.0672,241.859,242.0672,23637.0
2021-06-21 15:05:00,244.21,244.35,244.12,244.17,27567.0,242.0473,242.1861,241.9581,242.0077,27567.0
2021-06-21 15:10:00,244.14,244.14,244.02,244.02,41294.0,241.978,241.978,241.859,241.859,41294.0
2021-06-21 15:15:00,244.02,244.23,243.9,244.05,27502.0,241.859,242.0672,241.7401,241.8888,27502.0
2021-06-21 15:20:00,244.02,244.09,243.87,243.97,21743.0,241.859,241.9284,241.7104,241.8095,21743.0
2021-06-21 15:25:00,243.98,244.0,243.72,243.99,17178.0,241.8194,241.8392,241.5617,241.8293,17178.0
2021-06-21 15:30:00,243.98,244.09,243.82,244.0,41942.0,241.8194,241.9284,241.6608,241.8392,41942.0
2021-06-21 15:35:00,244.01,244.11,243.9,244.08,58691.0,241.8491,241.9482,241.7401,241.9185,58691.0
2021-06-21 15:40:00,244.1,244.17,243.93,244.15,58930.0,241.9383,242.0077,241.7698,241.9879,58930.0
2021-06-21 15:45:00,244.16,244.33,244.03,244.03,55729.0,241.9978,242.1663,241.8689,241.8689,55729.0
2021-06-21 15:50:00,244.09,244.4,244.0,244.35,79554.0,241.9284,242.2357,241.8392,242.1861,79554.0
2021-06-21 15:55:00,244.44,244.72,244.05,244.5,201811.0,242.2753,242.5528,241.8888,242.3348,201811.0
2021-06-22 09:30:00,243.8,244.16,243.48,243.57,133218.0,241.641,241.9978,241.3238,241.413,133218.0
2021-06-22 09:35:00,243.64,244.72,243.58,244.35,76447.0,241.4824,242.5528,241.4229,242.1861,76447.0
2021-06-22 09:40:00,244.26,244.53,242.52,242.81,36092.0,242.0969,242.3645,240.3723,240.6597,36092.0
2021-06-22 09:45:00,242.9,243.31,242.35,242.37,49908.0,240.7489,241.1553,240.2038,240.2236,49908.0
2021-06-22 09:50:00,242.33,242.9,242.24,242.84,33702.0,240.184,240.7489,240.0948,240.6895,33702.0
2021-06-22 09:55:00,242.88,243.28,242.5,242.53,46047.0,240.7291,241.1256,240.3525,240.3822,46047.0
2021-06-22 10:00:00,242.53,242.86,242.1,242.33,34708.0,240.3822,240.7093,239.956,240.184,34708.0
2021-06-22 10:05:00,242.34,242.91,242.08,242.3,34030.0,240.1939,240.7589,239.9362,240.1543,34030.0
2021-06-22 10:10:00,242.3,242.6,241.78,242.27,42330.0,240.1543,240.4516,239.6389,240.1245,42330.0
2021-06-22 10:15:00,242.29,242.66,242.04,242.2,38981.0,240.1443,240.5111,239.8966,240.0551,38981.0
2021-06-22 10:20:00,242.3,242.61,242.24,242.39,20383.0,240.1543,240.4615,240.0948,240.2435,20383.0
2021-06-22 10:25:00,242.29,242.62,241.97,242.5,41009.0,240.1443,240.4714,239.8272,240.3525,41009.0
2021-06-22 10:30:00,242.45,242.56,242.14,242.31,39290.0,240.3029,240.412,239.9957,240.1642,39290.0
2021-06-22 10:35:00,242.35,242.48,242.06,242.09,41549.0,240.2038,240.3327,239.9164,239.9461,41549.0
2021-06-22 10:40:00,242.11,242.16,241.84,242.06,38395.0,239.9659,240.0155,239.6983,239.9164,38395.0
2021-06-22 10:45:00,242.05,242.24,241.99,242.21,25098.0,239.9065,240.0948,239.847,240.0651,25098.0
2021-06-22 10:50:00,242.22,242.47,242.09,242.29,30755.0,240.075,240.3227,239.9461,240.1443,30755.0
2021-06-22 10:55:00,242.29,242.3,241.99,242.02,21728.0,240.1443,240.1543,239.847,239.8767,21728.0
2021-06-22 11:00:00,242.04,242.27,241.91,241.92,18166.0,239.8966,240.1245,239.7677,239.7776,18166.0
2021-06-22 11:05:00,241.95,242.24,241.7,242.22,27990.0,239.8074,240.0948,239.5596,240.075,27990.0
2021-06-22 11:10:00,242.25,242.73,242.19,242.67,43645.0,240.1047,240.5804,240.0452,240.521,43645.0
2021-06-22 11:15:00,242.68,242.85,242.61,242.78,23321.0,240.5309,240.6994,240.4615,240.63,23321.0
2021-06-22 11:20:00,242.8,242.94,242.67,242.83,20035.0,240.6498,240.7886,240.521,240.6796,20035.0
2021-06-22 11:25:00,242.86,243.1,242.71,242.93,25926.0,240.7093,240.9472,240.5606,240.7787,25926.0
2021-06-22 11:30:00,242.96,243.02,242.81,242.94,27827.0,240.8084,240.8679,240.6597,240.7886,27827.0
2021-06-22 11:35:00,242.95,243.0,242.73,242.8,25116.0,240.7985,240.8481,240.5804,240.6498,25116.0
2021-06-22 11:40:00,242.81,242.82,242.36,242.5,28091.0,240.6597,240.6696,240.2137,240.3525,28091.0
2021-06-22 11:45:00,242.49,242.63,242.27,242.42,20095.0,240.3426,240.4813,240.1245,240.2732,20095.0
2021-06-22 11:50:00,242.45,242.63,242.29,242.3,19108.0,240.3029,240.4813,240.1443,240.1543,19108.0
2021-06-22 11:55:00,242.29,242.5,242.26,242.48,20792.0,240.1443,240.3525,240.1146,240.3327,20792.0
2021-06-22 12:00:00,242.52,242.62,242.31,242.31,14839.0,240.3723,240.4714,240.1642,240.1642,14839.0
2021-06-22 12:05:00,242.37,242.52,242.3,242.52,13394.0,240.2236,240.3723,240.1543,240.3723,13394.0
2021-06-22 12:10:00,242.5,242.56,242.45,242.56,11554.0,240.3525,240.412,240.3029,240.412,11554.0
2021-06-22 12:15:00,242.55,242.65,242.42,242.64,12605.0,240.402,240.5012,240.2732,240.4912,12605.0
2021-06-22 12:20:00,242.61,242.91,242.56,242.71,83294.0,240.4615,240.7589,240.412,240.5606,83294.0
2021-06-22 12:25:00,242.72,242.83,242.54,242.73,14840.0,240.5705,240.6796,240.3921,240.5804,14840.0
2021-06-22 12:30:00,242.72,242.95,242.5,242.62,38233.0,240.5705,240.7985,240.3525,240.4714,38233.0
2021-06-22 12:35:00,242.61,242.71,242.41,242.41,17481.0,240.4615,240.5606,240.2633,240.2633,17481.0
2021-06-22 12:40:00,242.43,242.45,242.16,242.22,13450.0,240.2831,240.3029,240.0155,240.075,13450.0
2021-06-22 12:45:00,242.19,242.39,242.1,242.16,20039.0,240.0452,240.2435,239.956,240.0155,20039.0
2021-06-22 12:50:00,242.17,242.2,241.89,242.05,24289.0,240.0254,240.0551,239.7479,239.9065,24289.0
2021-06-22 12:55:00,242.05,242.06,241.66,241.73,26019.0,239.9065,239.9164,239.5199,239.5893,26019.0
2021-06-22 13:00:00,241.68,241.76,241.45,241.46,26137.0,239.5397,239.619,239.3118,239.3217,26137.0
2021-06-22 13:05:00,241.45,241.55,241.38,241.46,32139.0,239.3118,239.4109,239.2424,239.3217,32139.0
2021-06-22 13:10:00,241.5,241.5,241.11,241.16,31283.0,239.3613,239.3613,238.9748,239.0243,31283.0
2021-06-22 13:15:00,241.15,241.16,240.88,241.13,34532.0,239.0144,239.0243,238.7468,238.9946,34532.0
2021-06-22 13:20:00,241.12,241.46,241.01,241.41,25504.0,238.9847,239.3217,238.8757,239.2721,25504.0
2021-06-22 13:25:00,241.45,241.88,241.43,241.71,20601.0,239.3118,239.738,239.292,239.5695,20601.0
2021-06-22 13:30:00,241.74,241.92,241.66,241.86,13558.0,239.5992,239.7776,239.5199,239.7182,13558.0
2021-06-22 13:35:00,241.88,242.2,241.84,242.15,15255.0,239.738,240.0551,239.6983,240.0056,15255.0
2021-06-22 13:40:00,242.14,242.24,241.79,241.9,37286.0,239.9957,240.0948,239.6488,239.7578,37286.0
2021-06-22 13:45:00,241.92,241.96,241.83,241.83,7435.0,239.7776,239.8173,239.6884,239.6884,7435.0
2021-06-22 13:50:00,241.86,242.11,241.86,242.1,16723.0,239.7182,239.9659,239.7182,239.956,16723.0
2021-06-22 13:55:00,242.1,242.32,241.97,242.2,21925.0,239.956,240.1741,239.8272,240.0551,21925.0
2021-06-22 14:00:00,242.17,242.43,242.1,242.33,22467.0,240.0254,240.2831,239.956,240.184,22467.0
2021-06-22 14:05:00,242.31,242.31,242.16,242.19,11144.0,240.1642,240.1642,240.0155,240.0452,11144.0
2021-06-22 14:10:00,242.2,242.25,242.04,242.15,18938.0,240.0551,240.1047,239.8966,240.0056,18938.0
2021-06-22 14:15:00,242.15,242.18,242.03,242.1,15293.0,240.0056,240.0353,239.8866,239.956,15293.0
2021-06-22 14:20:00,242.06,242.25,241.94,242.18,43185.0,239.9164,240.1047,239.7974,240.0353,43185.0
2021-06-22 14:25:00,242.13,242.32,242.1,242.32,12650.0,239.9858,240.1741,239.956,240.1741,12650.0
2021-06-22 14:30:00,242.3,242.7,242.27,242.61,42686.0,240.1543,240.5507,240.1245,240.4615,42686.0
2021-06-22 14:35:00,242.6,242.8,242.53,242.78,31156.0,240.4516,240.6498,240.3822,240.63,31156.0
2021-06-22 14:40:00,242.81,242.92,242.69,242.79,12888.0,240.6597,240.7688,240.5408,240.6399,12888.0
2021-06-22 14:45:00,242.77,242.89,242.67,242.76,16053.0,240.6201,240.739,240.521,240.6102,16053.0
2021-06-22 14:50:00,242.75,242.8,242.66,242.8,21511.0,240.6003,240.6498,240.5111,240.6498,21511.0
2021-06-22 14:55:00,242.86,243.1,242.76,242.88,34001.0,240.7093,240.9472,240.6102,240.7291,34001.0
2021-06-22 15:00:00,242.88,243.33,242.87,243.15,36622.0,240.7291,241.1751,240.7192,240.9967,36622.0
2021-06-22 15:05:00,243.18,243.46,243.12,243.33,57841.0,241.0265,241.304,240.967,241.1751,57841.0
2021-06-22 15:10:00,243.36,243.5,243.3,243.37,26405.0,241.2049,241.3436,241.1454,241.2148,26405.0
2021-06-22 15:15:00,243.37,243.44,243.29,243.31,24887.0,241.2148,241.2842,241.1355,241.1553,24887.0
2021-06-22 15:20:00,243.28,243.32,243.1,243.23,35284.0,241.1256,241.1652,240.9472,241.076,35284.0
2021-06-22 15:25:00,243.26,243.35,243.09,243.11,36308.0,241.1058,241.195,240.9373,240.9571,36308.0
2021-06-22 15:30:00,243.09,243.14,242.97,243.08,58583.0,240.9373,240.9868,240.8183,240.9273,58583.0
2021-06-22 15:35:00,243.07,243.14,242.88,243.07,50766.0,240.9174,240.9868,240.7291,240.9174,50766.0
2021-06-22 15:40:00,243.12,243.13,242.89,242.89,44298.0,240.967,240.9769,240.739,240.739,44298.0
2021-06-22 15:45:00,242.88,243.07,242.82,242.87,55917.0,240.7291,240.9174,240.6696,240.7192,55917.0
2021-06-22 15:50:00,242.84,243.03,242.78,243.02,92491.0,240.6895,240.8778,240.63,240.8679,92491.0
2021-06-22 15:55:00,243.03,243.21,242.85,243.0,212739.0,240.8778,241.0562,240.6994,240.8481,212739.0
2021-06-23 09:30:00,243.75,244.25,242.7,244.25,226597.0,241.5914,242.087,240.5507,242.087,226597.0
2021-06-23 09:35:00,244.38,244.5,243.94,244.05,80283.0,242.2158,242.3348,241.7797,241.8888,80283.0
2021-06-23 09:40:00,244.0,244.25,243.67,244.15,52630.0,241.8392,242.087,241.5121,241.9879,52630.0
2021-06-23 09:45:00,244.15,244.15,243.49,243.61,55291.0,241.9879,241.9879,241.3337,241.4527,55291.0
2021-06-23 09:50:00,243.65,244.0,243.17,243.54,103857.0,241.4923,241.8392,241.0165,241.3833,103857.0
2021-06-23 09:55:00,243.56,244.17,243.39,244.15,52036.0,241.4031,242.0077,241.2346,241.9879,52036.0
2021-06-23 10:00:00,244.1,244.25,243.36,243.38,58307.0,241.9383,242.087,241.2049,241.2247,58307.0
2021-06-23 10:05:00,243.38,243.85,243.37,243.52,31574.0,241.2247,241.6905,241.2148,241.3634,31574.0
2021-06-23 10:10:00,243.5,243.5,242.77,242.85,44762.0,241.3436,241.3436,240.6201,240.6994,44762.0
2021-06-23 10:15:00,242.9,243.14,242.73,242.78,29071.0,240.7489,240.9868,240.5804,240.63,29071.0
2021-06-23 10:20:00,242.74,243.0,242.48,242.7,36852.0,240.5904,240.8481,240.3327,240.5507,36852.0
2021-06-23 10:25:00,242.73,242.86,242.49,242.74,31467.0,240.5804,240.7093,240.3426,240.5904,31467.0
2021-06-23 10:30:00,242.67,242.95,242.49,242.88,33136.0,240.521,240.7985,240.3426,240.7291,33136.0
2021-06-23 10:35:00,242.87,242.97,242.5,242.51,23994.0,240.7192,240.8183,240.3525,240.3624,23994.0
2021-06-23 10:40:00,242.52,242.56,242.08,242.13,25401.0,240.3723,240.412,239.9362,239.9858,25401.0
2021-06-23 10:45:00,242.16,242.44,241.93,242.19,35849.0,240.0155,240.293,239.7875,240.0452,35849.0
2021-06-23 10:50:00,242.21,242.51,242.03,242.08,42359.0,240.0651,240.3624,239.8866,239.9362,42359.0
2021-06-23 10:55:00,242.06,242.09,241.64,241.98,33669.0,239.9164,239.9461,239.5001,239.8371,33669.0
2021-06-23 11:00:00,242.01,242.02,241.13,241.17,29550.0,239.8668,239.8767,238.9946,239.0343,29550.0
2021-06-23 11:05:00,241.11,241.44,241.02,241.39,50537.0,238.9748,239.3019,238.8856,239.2523,50537.0
2021-06-23 11:10:00,241.39,241.73,241.26,241.69,31849.0,239.2523,239.5893,239.1235,239.5497,31849.0
2021-06-23 11:15:00,241.69,242.0,241.69,241.91,25393.0,239.5497,239.8569,239.5497,239.7677,25393.0
2021-06-23 11:20:00,241.86,241.97,241.67,241.69,26647.0,239.7182,239.8272,239.5298,239.5497,26647.0
2021-06-23 11:25:00,241.69,242.07,241.5,241.86,19435.0,239.5497,239.9263,239.3613,239.7182,19435.0
2021-06-23 11:30:00,241.83,241.83,241.33,241.53,26380.0,239.6884,239.6884,239.1928,239.3911,26380.0
2021-06-23 11:35:00,241.4,242.06,241.4,242.01,15973.0,239.2622,239.9164,239.2622,239.8668,15973.0
2021-06-23 11:40:00,241.97,242.25,241.96,242.14,30918.0,239.8272,240.1047,239.8173,239.9957,30918.0
2021-06-23 11:45:00,242.15,242.21,242.0,242.1,21967.0,240.0056,240.0651,239.8569,239.956,21967.0
2021-06-23 11:50:00,242.11,242.25,241.99,242.24,24954.0,239.9659,240.1047,239.847,240.0948,24954.0
2021-06-23 11:55:00,242.21,242.23,241.92,242.02,20420.0,240.0651,240.0849,239.7776,239.8767,20420.0
2021-06-23 12:00:00,242.09,242.18,241.96,241.97,21724.0,239.9461,240.0353,239.8173,239.8272,21724.0
2021-06-23 12:05:00,241.9,242.08,241.72,242.0,15864.0,239.7578,239.9362,239.5794,239.8569,15864.0
2021-06-23 12:10:00,242.02,242.03,241.8,241.98,21771.0,239.8767,239.8866,239.6587,239.8371,21771.0
2021-06-23 12:15:00,242.03,242.07,241.89,242.03,7079.0,239.8866,239.9263,239.7479,239.8866,7079.0
2021-06-23 12:20:00,242.05,242.07,241.76,241.81,30349.0,239.9065,239.9263,239.619,239.6686,30349.0
2021-06-23 12:25:00,241.85,241.97,241.6,241.61,30024.0,239.7082,239.8272,239.4605,239.4704,30024.0
2021-06-23 12:30:00,241.64,241.77,241.42,241.55,29356.0,239.5001,239.6289,239.282,239.4109,29356.0
2021-06-23 12:35:00,241.52,241.6,241.05,241.07,28447.0,239.3812,239.4605,238.9153,238.9351,28447.0
2021-06-23 12:40:00,241.08,241.44,241.04,241.41,21773.0,238.9451,239.3019,238.9054,239.2721,21773.0
2021-06-23 12:45:00,241.42,241.62,241.38,241.62,18878.0,239.282,239.4803,239.2424,239.4803,18878.0
2021-06-23 12:50:00,241.61,241.71,241.54,241.59,15433.0,239.4704,239.5695,239.401,239.4505,15433.0
2021-06-23 12:55:00,241.59,241.59,241.35,241.36,13451.0,239.4505,239.4505,239.2127,239.2226,13451.0
2021-06-23 13:00:00,241.38,241.38,241.11,241.38,17714.0,239.2424,239.2424,238.9748,239.2424,17714.0
2021-06-23 13:05:00,241.36,241.7,241.33,241.7,29580.0,239.2226,239.5596,239.1928,239.5596,29580.0
2021-06-23 13:10:00,241.66,241.81,241.47,241.55,35567.0,239.5199,239.6686,239.3316,239.4109,35567.0
2021-06-23 13:15:00,241.55,241.61,241.15,241.24,28385.0,239.4109,239.4704,239.0144,239.1036,28385.0
2021-06-23 13:20:00,241.23,241.31,241.04,241.28,25672.0,239.0937,239.173,238.9054,239.1433,25672.0
2021-06-23 13:25:00,241.31,241.31,241.1,241.18,24070.0,239.173,239.173,238.9649,239.0442,24070.0
2021-06-23 13:30:00,241.18,241.3,241.1,241.22,14655.0,239.0442,239.1631,238.9649,239.0838,14655.0
2021-06-23 13:35:00,241.22,241.3,241.14,241.18,23853.0,239.0838,239.1631,239.0045,239.0442,23853.0
2021-06-23 13:40:00,241.18,241.18,240.85,240.91,38199.0,239.0442,239.0442,238.7171,238.7766,38199.0
2021-06-23 13:45:00,240.91,241.1,240.89,241.0,25068.0,238.7766,238.9649,238.7567,238.8658,25068.0
2021-06-23 13:50:00,241.0,241.23,241.0,241.13,20293.0,238.8658,239.0937,238.8658,238.9946,20293.0
2021-06-23 13:55:00,241.11,241.35,241.11,241.3,20951.0,238.9748,239.2127,238.9748,239.1631,20951.0
2021-06-23 14:00:00,241.28,241.34,241.0,241.06,34836.0,239.1433,239.2028,238.8658,238.9252,34836.0
2021-06-23 14:05:00,241.05,241.27,241.05,241.11,36291.0,238.9153,239.1334,238.9153,238.9748,36291.0
2021-06-23 14:10:00,241.13,241.23,241.05,241.05,22272.0,238.9946,239.0937,238.9153,238.9153,22272.0
2021-06-23 14:15:00,241.06,241.32,240.91,241.31,43786.0,238.9252,239.1829,238.7766,239.173,43786.0
2021-06-23 14:20:00,241.31,241.31,241.02,241.03,15974.0,239.173,239.173,238.8856,238.8955,15974.0
2021-06-23 14:25:00,241.04,241.29,240.98,241.19,26180.0,238.9054,239.1532,238.8459,239.0541,26180.0
2021-06-23 14:30:00,241.21,241.57,241.19,241.42,17798.0,239.0739,239.4307,239.0541,239.282,17798.0
2021-06-23 14:35:00,241.44,241.65,241.4,241.61,22200.0,239.3019,239.51,239.2622,239.4704,22200.0
2021-06-23 14:40:00,241.65,241.68,241.56,241.59,18742.0,239.51,239.5397,239.4208,239.4505,18742.0
2021-06-23 14:45:00,241.61,241.67,241.51,241.61,13148.0,239.4704,239.5298,239.3712,239.4704,13148.0
2021-06-23 14:50:00,241.62,241.72,241.51,241.69,28047.0,239.4803,239.5794,239.3712,239.5497,28047.0
2021-06-23 14:55:00,241.67,241.85,241.65,241.83,20277.0,239.5298,239.7082,239.51,239.6884,20277.0
2021-06-23 15:00:00,241.83,241.98,241.82,241.94,22705.0,239.6884,239.8371,239.6785,239.7974,22705.0
2021-06-23 15:05:00,241.94,241.97,241.75,241.91,25323.0,239.7974,239.8272,239.6091,239.7677,25323.0
2021-06-23 15:10:00,241.91,242.13,241.9,242.08,26037.0,239.7677,239.9858,239.7578,239.9362,26037.0
2021-06-23 15:15:00,242.09,242.1,241.86,242.03,22026.0,239.9461,239.956,239.7182,239.8866,22026.0
2021-06-23 15:20:00,242.04,242.11,241.93,242.04,12596.0,239.8966,239.9659,239.7875,239.8966,12596.0
2021-06-23 15:25:00,242.03,242.18,242.01,242.14,19061.0,239.8866,240.0353,239.8668,239.9957,19061.0
2021-06-23 15:30:00,242.15,242.2,241.89,241.92,22829.0,240.0056,240.0551,239.7479,239.7776,22829.0
2021-06-23 15:35:00,241.93,241.97,241.83,241.93,21565.0,239.7875,239.8272,239.6884,239.7875,21565.0
2021-06-23 15:40:00,241.93,241.97,241.78,241.81,23719.0,239.7875,239.8272,239.6389,239.6686,23719.0
2021-06-23 15:45:00,241.82,241.82,241.62,241.75,63322.0,239.6785,239.6785,239.4803,239.6091,63322.0
2021-06-23 15:50:00,241.74,241.88,241.63,241.77,73712.0,239.5992,239.738,239.4902,239.6289,73712.0
2021-06-23 15:55:00,241.77,241.9,241.6,241.85,135294.0,239.6289,239.7578,239.4605,239.7082,135294.0
2021-06-24 09:30:00,243.35,244.4,242.7,243.98,190434.0,241.195,242.2357,240.5507,241.8194,190434.0
2021-06-24 09:35:00,243.98,245.75,243.88,245.74,187971.0,241.8194,243.5737,241.7203,243.5638,187971.0
2021-06-24 09:40:00,245.68,246.23,245.54,245.7,85590.0,243.5043,244.0495,243.3656,243.5241,85590.0
2021-06-24 09:45:00,245.73,245.73,244.9,245.16,72090.0,243.5539,243.5539,242.7312,242.9889,72090.0
2021-06-24 09:50:00,245.18,245.85,245.01,245.44,56415.0,243.0087,243.6728,242.8403,243.2664,56415.0
2021-06-24 09:55:00,245.45,246.12,245.32,246.12,55845.0,243.2764,243.9404,243.1475,243.9404,55845.0
2021-06-24 10:00:00,246.14,246.35,245.9,246.01,82717.0,243.9602,244.1684,243.7224,243.8314,82717.0
2021-06-24 10:05:00,246.02,246.28,245.75,246.0,62750.0,243.8413,244.099,243.5737,243.8215,62750.0
2021-06-24 10:10:00,245.98,246.13,245.75,245.92,46367.0,243.8017,243.9503,243.5737,243.7422,46367.0
2021-06-24 10:15:00,245.94,246.32,245.88,245.96,55229.0,243.762,244.1387,243.7026,243.7818,55229.0
2021-06-24 10:20:00,245.97,246.18,245.76,246.11,47554.0,243.7918,243.9999,243.5836,243.9305,47554.0
2021-06-24 10:25:00,246.14,246.2,246.01,246.11,38195.0,243.9602,244.0197,243.8314,243.9305,38195.0
2021-06-24 10:30:00,246.1,246.7,246.07,246.7,43842.0,243.9206,244.5153,243.8909,244.5153,43842.0
2021-06-24 10:35:00,246.67,247.3,246.6,247.3,88050.0,244.4856,245.11,244.4162,245.11,88050.0
2021-06-24 10:40:00,247.27,247.69,247.14,247.23,102951.0,245.0802,245.4965,244.9514,245.0406,102951.0
2021-06-24 10:45:00,247.24,247.24,246.84,246.88,55557.0,245.0505,245.0505,244.654,244.6937,55557.0
2021-06-24 10:50:00,246.88,246.88,246.44,246.53,27730.0,244.6937,244.6937,244.2576,244.3468,27730.0
2021-06-24 10:55:00,246.49,246.83,246.3,246.32,43849.0,244.3071,244.6441,244.1188,244.1387,43849.0
2021-06-24 11:00:00,246.28,246.28,245.9,246.04,66440.0,244.099,244.099,243.7224,243.8611,66440.0
2021-06-24 11:05:00,246.04,246.34,245.91,246.13,54911.0,243.8611,244.1585,243.7323,243.9503,54911.0
2021-06-24 11:10:00,246.03,246.09,245.7,245.72,32017.0,243.8512,243.9107,243.5241,243.544,32017.0
2021-06-24 11:15:00,245.75,245.85,245.58,245.58,36053.0,243.5737,243.6728,243.4052,243.4052,36053.0
2021-06-24 11:20:00,245.6,245.95,245.53,245.69,39479.0,243.425,243.7719,243.3556,243.5142,39479.0
2021-06-24 11:25:00,245.68,245.87,245.59,245.84,28458.0,243.5043,243.6926,243.4151,243.6629,28458.0
2021-06-24 11:30:00,245.78,245.83,245.46,245.46,31023.0,243.6034,243.653,243.2863,243.2863,31023.0
2021-06-24 11:35:00,245.51,245.83,245.32,245.33,45599.0,243.3358,243.653,243.1475,243.1574,45599.0
2021-06-24 11:40:00,245.31,245.4,245.15,245.38,23924.0,243.1376,243.2268,242.979,243.207,23924.0
2021-06-24 11:45:00,245.38,245.5,245.17,245.44,20393.0,243.207,243.3259,242.9988,243.2664,20393.0
2021-06-24 11:50:00,245.47,245.47,245.07,245.13,14762.0,243.2962,243.2962,242.8997,242.9592,14762.0
2021-06-24 11:55:00,245.08,245.44,245.08,245.39,16835.0,242.9096,243.2664,242.9096,243.2169,16835.0
2021-06-24 12:00:00,245.4,245.47,245.32,245.39,9066.0,243.2268,243.2962,243.1475,243.2169,9066.0
2021-06-24 12:05:00,245.36,245.57,245.29,245.57,14675.0,243.1872,243.3953,243.1178,243.3953,14675.0
2021-06-24 12:10:00,245.6,245.97,245.57,245.86,18837.0,243.425,243.7918,243.3953,243.6827,18837.0
2021-06-24 12:15:00,245.84,245.9,245.74,245.8,15094.0,243.6629,243.7224,243.5638,243.6233,15094.0
2021-06-24 12:20:00,245.85,245.92,245.67,245.68,12177.0,243.6728,243.7422,243.4944,243.5043,12177.0
2021-06-24 12:25:00,245.65,245.66,245.36,245.42,14927.0,243.4746,243.4845,243.1872,243.2466,14927.0
2021-06-24 12:30:00,245.39,245.47,245.23,245.28,13609.0,243.2169,243.2962,243.0583,243.1079,13609.0
2021-06-24 12:35:00,245.27,245.36,245.15,245.23,14884.0,243.098,243.1872,242.979,243.0583,14884.0
2021-06-24 12:40:00,245.22,245.41,245.19,245.33,18796.0,243.0484,243.2367,243.0187,243.1574,18796.0
2021-06-24 12:45:00,245.35,245.37,244.79,244.8,29089.0,243.1772,243.1971,242.6222,242.6321,29089.0
2021-06-24 12:50:00,244.77,244.77,244.44,244.64,35743.0,242.6024,242.6024,242.2753,242.4735,35743.0
2021-06-24 12:55:00,244.63,244.77,244.6,244.66,28529.0,242.4636,242.6024,242.4339,242.4934,28529.0
2021-06-24 13:00:00,244.67,244.88,244.62,244.81,14713.0,242.5033,242.7114,242.4537,242.642,14713.0
2021-06-24 13:05:00,244.82,244.98,244.41,244.41,33003.0,242.6519,242.8105,242.2456,242.2456,33003.0
2021-06-24 13:10:00,244.43,244.46,244.11,244.29,30451.0,242.2654,242.2951,241.9482,242.1266,30451.0
2021-06-24 13:15:00,244.34,244.51,244.23,244.3,32999.0,242.1762,242.3447,242.0672,242.1365,32999.0
2021-06-24 13:20:00,244.3,244.7,244.07,244.7,35644.0,242.1365,242.533,241.9086,242.533,35644.0
2021-06-24 13:25:00,244.69,244.93,244.6,244.83,25012.0,242.5231,242.761,242.4339,242.6618,25012.0
2021-06-24 13:30:00,244.82,244.82,244.28,244.32,24390.0,242.6519,242.6519,242.1167,242.1564,24390.0
2021-06-24 13:35:00,244.27,244.28,244.03,244.18,17679.0,242.1068,242.1167,241.8689,242.0176,17679.0
2021-06-24 13:40:00,244.17,244.27,243.77,243.8,26196.0,242.0077,242.1068,241.6112,241.641,26196.0
2021-06-24 13:45:00,243.76,244.04,243.61,243.7,14358.0,241.6013,241.8788,241.4527,241.5419,14358.0
2021-06-24 13:50:00,243.69,243.89,243.57,243.89,14109.0,241.5319,241.7302,241.413,241.7302,14109.0
2021-06-24 13:55:00,243.92,244.0,243.83,243.94,22157.0,241.7599,241.8392,241.6707,241.7797,22157.0
2021-06-24 14:00:00,243.96,244.03,243.83,243.87,14414.0,241.7996,241.8689,241.6707,241.7104,14414.0
2021-06-24 14:05:00,243.87,244.0,243.76,243.84,19750.0,241.7104,241.8392,241.6013,241.6806,19750.0
2021-06-24 14:10:00,243.8,244.11,243.8,244.08,21221.0,241.641,241.9482,241.641,241.9185,21221.0
2021-06-24 14:15:00,244.04,244.2,243.91,244.12,15641.0,241.8788,242.0374,241.75,241.9581,15641.0
2021-06-24 14:20:00,244.09,244.21,244.02,244.16,11334.0,241.9284,242.0473,241.859,241.9978,11334.0
2021-06-24 14:25:00,244.15,244.24,244.12,244.13,13890.0,241.9879,242.0771,241.9581,241.968,13890.0
2021-06-24 14:30:00,244.14,244.19,243.9,244.04,20507.0,241.978,242.0275,241.7401,241.8788,20507.0
2021-06-24 14:35:00,244.01,244.14,244.01,244.04,13845.0,241.8491,241.978,241.8491,241.8788,13845.0
2021-06-24 14:40:00,244.04,244.16,244.03,244.12,13335.0,241.8788,241.9978,241.8689,241.9581,13335.0
2021-06-24 14:45:00,244.08,244.13,243.97,244.0,13543.0,241.9185,241.968,241.8095,241.8392,13543.0
2021-06-24 14:50:00,244.01,244.05,243.81,243.97,12941.0,241.8491,241.8888,241.6509,241.8095,12941.0
2021-06-24 14:55:00,243.95,244.0,243.87,243.94,12995.0,241.7896,241.8392,241.7104,241.7797,12995.0
2021-06-24 15:00:00,243.89,244.04,243.76,243.83,18855.0,241.7302,241.8788,241.6013,241.6707,18855.0
2021-06-24 15:05:00,243.81,244.03,243.81,243.98,19193.0,241.6509,241.8689,241.6509,241.8194,19193.0
2021-06-24 15:10:00,243.99,244.08,243.86,243.88,23970.0,241.8293,241.9185,241.7004,241.7203,23970.0
2021-06-24 15:15:00,243.76,243.84,243.62,243.7,16385.0,241.6013,241.6806,241.4626,241.5419,16385.0
2021-06-24 15:20:00,243.66,243.77,243.49,243.62,18863.0,241.5022,241.6112,241.3337,241.4626,18863.0
2021-06-24 15:25:00,243.64,243.67,243.38,243.48,22231.0,241.4824,241.5121,241.2247,241.3238,22231.0
2021-06-24 15:30:00,243.46,243.49,243.06,243.17,43808.0,241.304,241.3337,240.9075,241.0165,43808.0
2021-06-24 15:35:00,243.17,243.42,243.14,243.38,49035.0,241.0165,241.2643,240.9868,241.2247,49035.0
2021-06-24 15:40:00,243.38,243.72,243.35,243.7,35699.0,241.2247,241.5617,241.195,241.5419,35699.0
2021-06-24 15:45:00,243.68,243.68,243.37,243.37,50455.0,241.522,241.522,241.2148,241.2148,50455.0
2021-06-24 15:50:00,243.42,243.73,243.37,243.72,95633.0,241.2643,241.5716,241.2148,241.5617,95633.0
2021-06-24 15:55:00,243.68,243.8,243.48,243.78,142399.0,241.522,241.641,241.3238,241.6211,142399.0
2021-06-25 09:30:00,244.19,244.2,243.35,244.04,121587.0,242.0275,242.0374,241.195,241.8788,121587.0
2021-06-25 09:35:00,243.99,244.09,243.2,243.84,32965.0,241.8293,241.9284,241.0463,241.6806,32965.0
2021-06-25 09:40:00,243.87,244.1,243.56,243.64,39690.0,241.7104,241.9383,241.4031,241.4824,39690.0
2021-06-25 09:45:00,243.72,243.97,243.15,243.15,41321.0,241.5617,241.8095,240.9967,240.9967,41321.0
2021-06-25 09:50:00,243.11,243.4,242.16,242.55,53882.0,240.9571,241.2445,240.0155,240.402,53882.0
2021-06-25 09:55:00,242.46,242.46,241.41,241.61,58040.0,240.3128,240.3128,239.2721,239.4704,58040.0
2021-06-25 10:00:00,241.52,241.81,240.99,241.73,68533.0,239.3812,239.6686,238.8559,239.5893,68533.0
2021-06-25 10:05:00,241.77,242.07,241.65,241.75,31582.0,239.6289,239.9263,239.51,239.6091,31582.0
2021-06-25 10:10:00,241.86,242.02,241.0,241.62,33076.0,239.7182,239.8767,238.8658,239.4803,33076.0
2021-06-25 10:15:00,241.64,242.32,241.64,242.32,33015.0,239.5001,240.1741,239.5001,240.1741,33015.0
2021-06-25 10:20:00,242.29,242.35,241.58,241.71,57099.0,240.1443,240.2038,239.4406,239.5695,57099.0
2021-06-25 10:25:00,241.75,242.59,241.68,242.52,41102.0,239.6091,240.4417,239.5397,240.3723,41102.0
2021-06-25 10:30:00,242.52,243.2,242.5,243.11,42842.0,240.3723,241.0463,240.3525,240.9571,42842.0
2021-06-25 10:35:00,243.15,243.23,242.36,242.39,52422.0,240.9967,241.076,240.2137,240.2435,52422.0
2021-06-25 10:40:00,242.33,242.95,242.3,242.88,61635.0,240.184,240.7985,240.1543,240.7291,61635.0
2021-06-25 10:45:00,242.86,242.92,242.45,242.74,30813.0,240.7093,240.7688,240.3029,240.5904,30813.0
2021-06-25 10:50:00,242.66,242.91,242.49,242.81,53881.0,240.5111,240.7589,240.3426,240.6597,53881.0
2021-06-25 10:55:00,242.81,242.81,242.34,242.34,29430.0,240.6597,240.6597,240.1939,240.1939,29430.0
2021-06-25 11:00:00,242.34,242.4,242.0,242.22,64315.0,240.1939,240.2534,239.8569,240.075,64315.0
2021-06-25 11:05:00,242.24,242.38,242.02,242.14,30708.0,240.0948,240.2335,239.8767,239.9957,30708.0
2021-06-25 11:10:00,242.18,242.53,242.12,242.39,15165.0,240.0353,240.3822,239.9758,240.2435,15165.0
2021-06-25 11:15:00,242.38,242.42,242.07,242.16,26935.0,240.2335,240.2732,239.9263,240.0155,26935.0
2021-06-25 11:20:00,242.18,242.48,242.11,242.41,44648.0,240.0353,240.3327,239.9659,240.2633,44648.0
2021-06-25 11:25:00,242.43,242.57,242.24,242.37,23204.0,240.2831,240.4219,240.0948,240.2236,23204.0
2021-06-25 11:30:00,242.37,242.56,242.36,242.48,21314.0,240.2236,240.412,240.2137,240.3327,21314.0
2021-06-25 11:35:00,242.47,242.58,242.29,242.58,31441.0,240.3227,240.4318,240.1443,240.4318,31441.0
2021-06-25 11:40:00,242.6,242.7,242.23,242.24,27885.0,240.4516,240.5507,240.0849,240.0948,27885.0
2021-06-25 11:45:00,242.27,242.35,242.11,242.34,30181.0,240.1245,240.2038,239.9659,240.1939,30181.0
2021-06-25 11:50:00,242.29,242.46,242.25,242.41,26672.0,240.1443,240.3128,240.1047,240.2633,26672.0
2021-06-25 11:55:00,242.44,242.63,242.39,242.52,13549.0,240.293,240.4813,240.2435,240.3723,13549.0
2021-06-25 12:00:00,242.53,242.68,242.4,242.43,19752.0,240.3822,240.5309,240.2534,240.2831,19752.0
2021-06-25 12:05:00,242.49,242.66,242.38,242.38,19484.0,240.3426,240.5111,240.2335,240.2335,19484.0
2021-06-25 12:10:00,242.43,242.5,242.34,242.35,14111.0,240.2831,240.3525,240.1939,240.2038,14111.0
2021-06-25 12:15:00,242.37,242.46,242.34,242.41,17611.0,240.2236,240.3128,240.1939,240.2633,17611.0
2021-06-25 12:20:00,242.42,242.53,242.29,242.32,12746.0,240.2732,240.3822,240.1443,240.1741,12746.0
2021-06-25 12:25:00,242.32,242.34,242.05,242.24,17531.0,240.1741,240.1939,239.9065,240.0948,17531.0
2021-06-25 12:30:00,242.21,242.42,242.17,242.39,15227.0,240.0651,240.2732,240.0254,240.2435,15227.0
2021-06-25 12:35:00,242.39,242.49,242.25,242.27,15070.0,240.2435,240.3426,240.1047,240.1245,15070.0
2021-06-25 12:40:00,242.29,242.38,242.28,242.38,6340.0,240.1443,240.2335,240.1344,240.2335,6340.0
2021-06-25 12:45:00,242.38,242.41,242.13,242.18,8455.0,240.2335,240.2633,239.9858,240.0353,8455.0
2021-06-25 12:50:00,242.19,242.35,242.15,242.24,10404.0,240.0452,240.2038,240.0056,240.0948,10404.0
2021-06-25 12:55:00,242.28,242.38,242.19,242.32,9718.0,240.1344,240.2335,240.0452,240.1741,9718.0
2021-06-25 13:00:00,242.3,242.4,242.26,242.32,13279.0,240.1543,240.2534,240.1146,240.1741,13279.0
2021-06-25 13:05:00,242.33,242.34,242.12,242.2,25519.0,240.184,240.1939,239.9758,240.0551,25519.0
2021-06-25 13:10:00,242.18,242.18,241.95,242.09,21611.0,240.0353,240.0353,239.8074,239.9461,21611.0
2021-06-25 13:15:00,242.11,242.53,242.11,242.47,17545.0,239.9659,240.3822,239.9659,240.3227,17545.0
2021-06-25 13:20:00,242.47,242.71,242.44,242.6,59488.0,240.3227,240.5606,240.293,240.4516,59488.0
2021-06-25 13:25:00,242.61,242.77,242.6,242.69,15281.0,240.4615,240.6201,240.4516,240.5408,15281.0
2021-06-25 13:30:00,242.65,242.69,242.4,242.52,22958.0,240.5012,240.5408,240.2534,240.3723,22958.0
2021-06-25 13:35:00,242.52,242.52,242.02,242.03,59850.0,240.3723,240.3723,239.8767,239.8866,59850.0
2021-06-25 13:40:00,242.03,242.24,241.82,242.2,47319.0,239.8866,240.0948,239.6785,240.0551,47319.0
2021-06-25 13:45:00,242.19,242.66,242.19,242.59,26027.0,240.0452,240.5111,240.0452,240.4417,26027.0
2021-06-25 13:50:00,242.58,242.93,242.57,242.91,25232.0,240.4318,240.7787,240.4219,240.7589,25232.0
2021-06-25 13:55:00,242.92,243.17,242.9,243.12,27003.0,240.7688,241.0165,240.7489,240.967,27003.0
2021-06-25 14:00:00,243.13,243.21,242.75,242.89,32152.0,240.9769,241.0562,240.6003,240.739,32152.0
2021-06-25 14:05:00,242.92,242.95,242.55,242.59,22351.0,240.7688,240.7985,240.402,240.4417,22351.0
2021-06-25 14:10:00,242.61,242.77,242.43,242.5,20322.0,240.4615,240.6201,240.2831,240.3525,20322.0
2021-06-25 14:15:00,242.51,242.64,242.39,242.63,15263.0,240.3624,240.4912,240.2435,240.4813,15263.0
2021-06-25 14:20:00,242.67,242.74,242.57,242.65,17097.0,240.521,240.5904,240.4219,240.5012,17097.0
2021-06-25 14:25:00,242.65,242.78,242.48,242.5,21764.0,240.5012,240.63,240.3327,240.3525,21764.0
2021-06-25 14:30:00,242.54,242.57,242.23,242.42,38590.0,240.3921,240.4219,240.0849,240.2732,38590.0
2021-06-25 14:35:00,242.47,242.57,242.44,242.45,16184.0,240.3227,240.4219,240.293,240.3029,16184.0
2021-06-25 14:40:00,242.49,242.55,242.32,242.53,21316.0,240.3426,240.402,240.1741,240.3822,21316.0
2021-06-25 14:45:00,242.51,242.53,242.36,242.4,22818.0,240.3624,240.3822,240.2137,240.2534,22818.0
2021-06-25 14:50:00,242.45,242.69,242.45,242.64,26588.0,240.3029,240.5408,240.3029,240.4912,26588.0
2021-06-25 14:55:00,242.6,242.96,242.6,242.92,20787.0,240.4516,240.8084,240.4516,240.7688,20787.0
2021-06-25 15:00:00,242.94,243.04,242.74,242.76,18978.0,240.7886,240.8877,240.5904,240.6102,18978.0
2021-06-25 15:05:00,242.8,242.82,242.51,242.65,16449.0,240.6498,240.6696,240.3624,240.5012,16449.0
2021-06-25 15:10:00,242.7,242.72,242.55,242.6,17804.0,240.5507,240.5705,240.402,240.4516,17804.0
2021-06-25 15:15:00,242.62,242.71,242.56,242.6,20059.0,240.4714,240.5606,240.412,240.4516,20059.0
2021-06-25 15:20:00,242.62,242.8,242.47,242.73,22511.0,240.4714,240.6498,240.3227,240.5804,22511.0
2021-06-25 15:25:00,242.71,242.77,242.45,242.51,31140.0,240.5606,240.6201,240.3029,240.3624,31140.0
2021-06-25 15:30:00,242.51,242.56,242.41,242.41,39232.0,240.3624,240.412,240.2633,240.2633,39232.0
2021-06-25 15:35:00,242.42,242.63,242.41,242.45,58904.0,240.2732,240.4813,240.2633,240.3029,58904.0
2021-06-25 15:40:00,242.46,242.67,242.41,242.46,55489.0,240.3128,240.521,240.2633,240.3128,55489.0
2021-06-25 15:45:00,242.45,242.45,242.03,242.16,103867.0,240.3029,240.3029,239.8866,240.0155,103867.0
2021-06-25 15:50:00,242.12,243.47,242.12,243.47,175410.0,239.9758,241.3139,239.9758,241.3139,175410.0
2021-06-25 15:55:00,243.47,243.64,242.65,242.74,427282.0,241.3139,241.4824,240.5012,240.5904,427282.0
2021-06-28 09:30:00,244.21,246.02,243.6,245.87,274344.0,242.0473,243.8413,241.4427,243.6926,274344.0
2021-06-28 09:35:00,245.87,247.44,245.81,247.37,126902.0,243.6926,245.2487,243.6332,245.1794,126902.0
2021-06-28 09:40:00,247.34,247.59,246.38,247.18,90263.0,245.1496,245.3974,244.1981,244.991,90263.0
2021-06-28 09:45:00,247.19,247.58,246.75,246.86,54885.0,245.0009,245.3875,244.5648,244.6739,54885.0
2021-06-28 09:50:00,246.96,247.15,246.38,246.65,66135.0,244.773,244.9613,244.1981,244.4657,66135.0
2021-06-28 09:55:00,246.64,246.81,245.71,245.88,47590.0,244.4558,244.6243,243.5341,243.7026,47590.0
2021-06-28 10:00:00,245.92,246.17,245.64,245.74,47935.0,243.7422,243.99,243.4647,243.5638,47935.0
2021-06-28 10:05:00,245.77,246.24,245.65,245.94,39577.0,243.5935,244.0594,243.4746,243.762,39577.0
2021-06-28 10:10:00,245.95,246.3,245.76,246.06,32792.0,243.7719,244.1188,243.5836,243.881,32792.0
2021-06-28 10:15:00,246.15,246.39,245.79,245.97,38741.0,243.9702,244.208,243.6133,243.7918,38741.0
2021-06-28 10:20:00,245.92,246.07,245.42,245.47,25764.0,243.7422,243.8909,243.2466,243.2962,25764.0
2021-06-28 10:25:00,245.43,245.7,244.94,245.27,34717.0,243.2565,243.5241,242.7709,243.098,34717.0
2021-06-28 10:30:00,245.24,245.29,244.94,245.06,17094.0,243.0682,243.1178,242.7709,242.8898,17094.0
2021-06-28 10:35:00,245.09,245.4,244.82,245.25,21228.0,242.9195,243.2268,242.6519,243.0781,21228.0
2021-06-28 10:40:00,245.25,245.35,244.67,244.67,21641.0,243.0781,243.1772,242.5033,242.5033,21641.0
2021-06-28 10:45:00,244.67,245.04,244.62,244.73,27134.0,242.5033,242.87,242.4537,242.5627,27134.0
2021-06-28 10:50:00,244.69,245.12,244.65,244.99,16788.0,242.5231,242.9493,242.4834,242.8204,16788.0
2021-06-28 10:55:00,244.95,245.05,244.68,245.04,17621.0,242.7808,242.8799,242.5132,242.87,17621.0
2021-06-28 11:00:00,245.05,245.67,244.99,245.37,33317.0,242.8799,243.4944,242.8204,243.1971,33317.0
2021-06-28 11:05:00,245.41,245.57,245.34,245.47,17351.0,243.2367,243.3953,243.1673,243.2962,17351.0
2021-06-28 11:10:00,245.48,245.72,245.32,245.42,15938.0,243.3061,243.544,243.1475,243.2466,15938.0
2021-06-28 11:15:00,245.41,245.49,245.29,245.35,19668.0,243.2367,243.316,243.1178,243.1772,19668.0
2021-06-28 11:20:00,245.37,245.55,245.25,245.51,20523.0,243.1971,243.3755,243.0781,243.3358,20523.0
2021-06-28 11:25:00,245.44,245.98,245.36,245.88,31754.0,243.2664,243.8017,243.1872,243.7026,31754.0
2021-06-28 11:30:00,245.88,245.92,245.45,245.71,16972.0,243.7026,243.7422,243.2764,243.5341,16972.0
2021-06-28 11:35:00,245.79,245.98,245.58,245.89,18725.0,243.6133,243.8017,243.4052,243.7125,18725.0
2021-06-28 11:40:00,245.86,246.14,245.83,246.08,27232.0,243.6827,243.9602,243.653,243.9008,27232.0
2021-06-28 11:45:00,246.02,246.05,245.68,245.79,64826.0,243.8413,243.871,243.5043,243.6133,64826.0
2021-06-28 11:50:00,245.83,246.32,245.8,246.31,28074.0,243.653,244.1387,243.6233,244.1287,28074.0
2021-06-28 11:55:00,246.31,246.39,246.05,246.09,25478.0,244.1287,244.208,243.871,243.9107,25478.0
2021-06-28 12:00:00,246.08,246.12,245.85,245.9,19437.0,243.9008,243.9404,243.6728,243.7224,19437.0
2021-06-28 12:05:00,245.93,245.93,245.63,245.64,10312.0,243.7521,243.7521,243.4548,243.4647,10312.0
2021-06-28 12:10:00,245.58,245.63,245.27,245.29,14909.0,243.4052,243.4548,243.098,243.1178,14909.0
2021-06-28 12:15:00,245.25,245.39,245.11,245.36,14041.0,243.0781,243.2169,242.9394,243.1872,14041.0
2021-06-28 12:20:00,245.34,245.39,245.2,245.23,11560.0,243.1673,243.2169,243.0286,243.0583,11560.0
2021-06-28 12:25:00,245.26,245.47,245.12,245.31,10841.0,243.088,243.2962,242.9493,243.1376,10841.0
2021-06-28 12:30:00,245.31,245.43,245.25,245.43,9700.0,243.1376,243.2565,243.0781,243.2565,9700.0
2021-06-28 12:35:00,245.44,245.48,245.09,245.21,11519.0,243.2664,243.3061,242.9195,243.0385,11519.0
2021-06-28 12:40:00,245.09,245.12,244.97,245.02,18831.0,242.9195,242.9493,242.8006,242.8502,18831.0
2021-06-28 12:45:00,245.03,245.08,244.73,244.99,14415.0,242.8601,242.9096,242.5627,242.8204,14415.0
2021-06-28 12:50:00,244.95,245.07,244.74,245.02,27960.0,242.7808,242.8997,242.5726,242.8502,27960.0
2021-06-28 12:55:00,244.99,244.99,244.8,244.8,15215.0,242.8204,242.8204,242.6321,242.6321,15215.0
2021-06-28 13:00:00,244.79,244.91,244.64,244.89,23997.0,242.6222,242.7411,242.4735,242.7213,23997.0
2021-06-28 13:05:00,244.95,245.05,244.79,244.99,14692.0,242.7808,242.8799,242.6222,242.8204,14692.0
2021-06-28 13:10:00,244.94,244.96,244.75,244.75,7873.0,242.7709,242.7907,242.5826,242.5826,7873.0
2021-06-28 13:15:00,244.79,244.83,244.67,244.71,13017.0,242.6222,242.6618,242.5033,242.5429,13017.0
2021-06-28 13:20:00,244.72,244.95,244.72,244.95,20354.0,242.5528,242.7808,242.5528,242.7808,20354.0
2021-06-28 13:25:00,244.94,244.95,244.48,244.49,17116.0,242.7709,242.7808,242.3149,242.3249,17116.0
2021-06-28 13:30:00,244.46,244.74,244.41,244.62,11518.0,242.2951,242.5726,242.2456,242.4537,11518.0
2021-06-28 13:35:00,244.55,244.71,244.51,244.56,17305.0,242.3843,242.5429,242.3447,242.3942,17305.0
2021-06-28 13:40:00,244.53,244.77,244.5,244.66,19155.0,242.3645,242.6024,242.3348,242.4934,19155.0
2021-06-28 13:45:00,244.71,244.94,244.6,244.63,15650.0,242.5429,242.7709,242.4339,242.4636,15650.0
2021-06-28 13:50:00,244.62,244.63,244.5,244.5,17470.0,242.4537,242.4636,242.3348,242.3348,17470.0
2021-06-28 13:55:00,244.51,244.69,244.5,244.66,18099.0,242.3447,242.5231,242.3348,242.4934,18099.0
2021-06-28 14:00:00,244.65,244.85,244.55,244.81,13808.0,242.4834,242.6817,242.3843,242.642,13808.0
2021-06-28 14:05:00,244.76,244.77,244.48,244.49,29766.0,242.5925,242.6024,242.3149,242.3249,29766.0
2021-06-28 14:10:00,244.5,244.57,244.42,244.42,13439.0,242.3348,242.4042,242.2555,242.2555,13439.0
2021-06-28 14:15:00,244.43,244.65,244.37,244.51,11684.0,242.2654,242.4834,242.2059,242.3447,11684.0
2021-06-28 14:20:00,244.51,244.52,244.33,244.38,14537.0,242.3447,242.3546,242.1663,242.2158,14537.0
2021-06-28 14:25:00,244.39,244.39,244.12,244.3,29041.0,242.2257,242.2257,241.9581,242.1365,29041.0
2021-06-28 14:30:00,244.29,244.45,244.2,244.34,26497.0,242.1266,242.2852,242.0374,242.1762,26497.0
2021-06-28 14:35:00,244.35,244.51,244.29,244.45,13947.0,242.1861,242.3447,242.1266,242.2852,13947.0
2021-06-28 14:40:00,244.46,244.52,244.22,244.35,19817.0,242.2951,242.3546,242.0573,242.1861,19817.0
2021-06-28 14:45:00,244.35,244.37,244.13,244.3,13970.0,242.1861,242.2059,241.968,242.1365,13970.0
2021-06-28 14:50:00,244.29,244.72,244.28,244.52,29732.0,242.1266,242.5528,242.1167,242.3546,29732.0
2021-06-28 14:55:00,244.51,244.69,244.48,244.68,15690.0,242.3447,242.5231,242.3149,242.5132,15690.0
2021-06-28 15:00:00,244.61,244.62,244.4,244.54,15848.0,242.4438,242.4537,242.2357,242.3744,15848.0
2021-06-28 15:05:00,244.53,244.6,244.4,244.52,16786.0,242.3645,242.4339,242.2357,242.3546,16786.0
2021-06-28 15:10:00,244.53,244.61,244.19,244.31,17243.0,242.3645,242.4438,242.0275,242.1465,17243.0
2021-06-28 15:15:00,244.32,244.55,244.3,244.52,21761.0,242.1564,242.3843,242.1365,242.3546,21761.0
2021-06-28 15:20:00,244.49,244.6,244.42,244.57,16345.0,242.3249,242.4339,242.2555,242.4042,16345.0
2021-06-28 15:25:00,244.59,244.74,244.51,244.61,26621.0,242.424,242.5726,242.3447,242.4438,26621.0
2021-06-28 15:30:00,244.61,244.68,244.45,244.68,58192.0,242.4438,242.5132,242.2852,242.5132,58192.0
2021-06-28 15:35:00,244.68,244.79,244.57,244.79,20683.0,242.5132,242.6222,242.4042,242.6222,20683.0
2021-06-28 15:40:00,244.8,244.89,244.74,244.8,26427.0,242.6321,242.7213,242.5726,242.6321,26427.0
2021-06-28 15:45:00,244.79,244.8,244.56,244.65,34262.0,242.6222,242.6321,242.3942,242.4834,34262.0
2021-06-28 15:50:00,244.65,244.9,244.59,244.71,52126.0,242.4834,242.7312,242.424,242.5429,52126.0
2021-06-28 15:55:00,244.75,244.8,244.51,244.57,131535.0,242.5826,242.6321,242.3447,242.4042,131535.0
2021-06-29 09:30:00,244.44,244.82,243.7,244.4,141543.0,242.2753,242.6519,241.5419,242.2357,141543.0
2021-06-29 09:35:00,244.45,244.46,243.59,244.01,70932.0,242.2852,242.2951,241.4328,241.8491,70932.0
2021-06-29 09:40:00,244.0,244.74,243.91,244.69,32193.0,241.8392,242.5726,241.75,242.5231,32193.0
2021-06-29 09:45:00,244.71,245.23,244.53,244.86,72562.0,242.5429,243.0583,242.3645,242.6916,72562.0
2021-06-29 09:50:00,244.87,245.19,244.63,245.11,24496.0,242.7015,243.0187,242.4636,242.9394,24496.0
2021-06-29 09:55:00,245.11,245.25,244.88,245.05,41090.0,242.9394,243.0781,242.7114,242.8799,41090.0
2021-06-29 10:00:00,245.06,245.25,244.81,244.81,36609.0,242.8898,243.0781,242.642,242.642,36609.0
2021-06-29 10:05:00,244.81,244.88,244.59,244.74,21884.0,242.642,242.7114,242.424,242.5726,21884.0
2021-06-29 10:10:00,244.74,244.89,244.13,244.25,16631.0,242.5726,242.7213,241.968,242.087,16631.0
2021-06-29 10:15:00,244.34,244.41,243.94,244.34,21162.0,242.1762,242.2456,241.7797,242.1762,21162.0
2021-06-29 10:20:00,244.37,244.59,243.89,244.09,18891.0,242.2059,242.424,241.7302,241.9284,18891.0
2021-06-29 10:25:00,244.07,244.35,243.94,244.35,23886.0,241.9086,242.1861,241.7797,242.1861,23886.0
2021-06-29 10:30:00,244.32,244.33,243.99,244.31,21109.0,242.1564,242.1663,241.8293,242.1465,21109.0
2021-06-29 10:35:00,244.29,244.39,244.08,244.19,24871.0,242.1266,242.2257,241.9185,242.0275,24871.0
2021-06-29 10:40:00,244.23,244.58,244.2,244.41,10509.0,242.0672,242.4141,242.0374,242.2456,10509.0
2021-06-29 10:45:00,244.48,244.6,244.24,244.42,13374.0,242.3149,242.4339,242.0771,242.2555,13374.0
2021-06-29 10:50:00,244.39,244.59,244.17,244.18,17220.0,242.2257,242.424,242.0077,242.0176,17220.0
2021-06-29 10:55:00,244.21,244.22,243.8,243.82,17290.0,242.0473,242.0573,241.641,241.6608,17290.0
2021-06-29 11:00:00,243.81,243.85,243.39,243.43,22680.0,241.6509,241.6905,241.2346,241.2742,22680.0
2021-06-29 11:05:00,243.46,243.46,242.79,242.93,66833.0,241.304,241.304,240.6399,240.7787,66833.0
2021-06-29 11:10:00,242.92,243.12,242.7,242.97,21774.0,240.7688,240.967,240.5507,240.8183,21774.0
2021-06-29 11:15:00,242.96,243.17,242.59,242.72,23191.0,240.8084,241.0165,240.4417,240.5705,23191.0
2021-06-29 11:20:00,242.68,242.9,242.43,242.52,33222.0,240.5309,240.7489,240.2831,240.3723,33222.0
2021-06-29 11:25:00,242.52,242.83,242.47,242.83,22524.0,240.3723,240.6796,240.3227,240.6796,22524.0
2021-06-29 11:30:00,242.86,243.21,242.85,243.21,23293.0,240.7093,241.0562,240.6994,241.0562,23293.0
2021-06-29 11:35:00,243.18,243.63,243.09,243.59,25095.0,241.0265,241.4725,240.9373,241.4328,25095.0
2021-06-29 11:40:00,243.54,243.68,243.34,243.68,9276.0,241.3833,241.522,241.185,241.522,9276.0
2021-06-29 11:45:00,243.64,243.68,243.41,243.5,16328.0,241.4824,241.522,241.2544,241.3436,16328.0
2021-06-29 11:50:00,243.45,243.45,243.24,243.29,11494.0,241.2941,241.2941,241.0859,241.1355,11494.0
2021-06-29 11:55:00,243.3,243.85,243.3,243.82,20887.0,241.1454,241.6905,241.1454,241.6608,20887.0
2021-06-29 12:00:00,243.79,243.83,243.53,243.66,13176.0,241.6311,241.6707,241.3734,241.5022,13176.0
2021-06-29 12:05:00,243.62,243.89,243.58,243.72,12443.0,241.4626,241.7302,241.4229,241.5617,12443.0
2021-06-29 12:10:00,243.69,243.94,243.65,243.88,13827.0,241.5319,241.7797,241.4923,241.7203,13827.0
2021-06-29 12:15:00,243.89,244.15,243.81,244.14,12736.0,241.7302,241.9879,241.6509,241.978,12736.0
2021-06-29 12:20:00,244.15,244.37,244.09,244.37,28374.0,241.9879,242.2059,241.9284,242.2059,28374.0
2021-06-29 12:25:00,244.38,244.58,244.33,244.58,13811.0,242.2158,242.4141,242.1663,242.4141,13811.0
2021-06-29 12:30:00,244.56,244.67,244.28,244.33,25220.0,242.3942,242.5033,242.1167,242.1663,25220.0
2021-06-29 12:35:00,244.32,244.39,244.2,244.28,12688.0,242.1564,242.2257,242.0374,242.1167,12688.0
2021-06-29 12:40:00,244.35,244.69,244.35,244.6,11240.0,242.1861,242.5231,242.1861,242.4339,11240.0
2021-06-29 12:45:00,244.6,244.84,244.57,244.83,11265.0,242.4339,242.6718,242.4042,242.6618,11265.0
2021-06-29 12:50:00,244.81,245.09,244.77,245.03,26053.0,242.642,242.9195,242.6024,242.8601,26053.0
2021-06-29 12:55:00,245.02,245.17,244.92,245.13,15714.0,242.8502,242.9988,242.7511,242.9592,15714.0
2021-06-29 13:00:00,245.14,245.43,245.03,245.33,33516.0,242.9691,243.2565,242.8601,243.1574,33516.0
2021-06-29 13:05:00,245.33,245.33,245.21,245.24,11323.0,243.1574,243.1574,243.0385,243.0682,11323.0
2021-06-29 13:10:00,245.21,245.32,245.07,245.12,11433.0,243.0385,243.1475,242.8997,242.9493,11433.0
2021-06-29 13:15:00,245.08,245.37,245.07,245.36,13458.0,242.9096,243.1971,242.8997,243.1872,13458.0
2021-06-29 13:20:00,245.37,245.6,245.37,245.53,20386.0,243.1971,243.425,243.1971,243.3556,20386.0
2021-06-29 13:25:00,245.52,245.54,245.35,245.51,15709.0,243.3457,243.3656,243.1772,243.3358,15709.0
2021-06-29 13:30:00,245.52,245.64,245.44,245.44,16937.0,243.3457,243.4647,243.2664,243.2664,16937.0
2021-06-29 13:35:00,245.41,245.59,245.37,245.48,15445.0,243.2367,243.4151,243.1971,243.3061,15445.0
2021-06-29 13:40:00,245.46,245.74,245.4,245.7,21639.0,243.2863,243.5638,243.2268,243.5241,21639.0
2021-06-29 13:45:00,245.71,245.9,245.66,245.82,14151.0,243.5341,243.7224,243.4845,243.6431,14151.0
2021-06-29 13:50:00,245.82,245.95,245.7,245.78,16154.0,243.6431,243.7719,243.5241,243.6034,16154.0
2021-06-29 13:55:00,245.84,246.15,245.71,246.11,32170.0,243.6629,243.9702,243.5341,243.9305,32170.0
2021-06-29 14:00:00,246.08,246.25,245.83,246.05,23785.0,243.9008,244.0693,243.653,243.871,23785.0
2021-06-29 14:05:00,246.07,246.42,246.06,246.4,19407.0,243.8909,244.2378,243.881,244.2179,19407.0
2021-06-29 14:10:00,246.38,246.43,246.14,246.3,20949.0,244.1981,244.2477,243.9602,244.1188,20949.0
2021-06-29 14:15:00,246.31,246.31,246.04,246.2,11780.0,244.1287,244.1287,243.8611,244.0197,11780.0
2021-06-29 14:20:00,246.2,246.24,245.89,245.91,14402.0,244.0197,244.0594,243.7125,243.7323,14402.0
2021-06-29 14:25:00,245.93,245.94,245.62,245.78,15546.0,243.7521,243.762,243.4449,243.6034,15546.0
2021-06-29 14:30:00,245.81,245.87,245.62,245.7,13468.0,243.6332,243.6926,243.4449,243.5241,13468.0
2021-06-29 14:35:00,245.65,245.67,245.38,245.5,13938.0,243.4746,243.4944,243.207,243.3259,13938.0
2021-06-29 14:40:00,245.5,245.85,245.41,245.74,18217.0,243.3259,243.6728,243.2367,243.5638,18217.0
2021-06-29 14:45:00,245.67,245.96,245.65,245.9,14169.0,243.4944,243.7818,243.4746,243.7224,14169.0
2021-06-29 14:50:00,245.98,246.05,245.81,245.99,20123.0,243.8017,243.871,243.6332,243.8116,20123.0
2021-06-29 14:55:00,246.0,246.2,245.99,246.05,30794.0,243.8215,244.0197,243.8116,243.871,30794.0
2021-06-29 15:00:00,246.08,246.14,245.89,245.9,23599.0,243.9008,243.9602,243.7125,243.7224,23599.0
2021-06-29 15:05:00,245.94,246.13,245.87,246.08,12910.0,243.762,243.9503,243.6926,243.9008,12910.0
2021-06-29 15:10:00,246.15,246.21,246.04,246.2,26963.0,243.9702,244.0296,243.8611,244.0197,26963.0
2021-06-29 15:15:00,246.19,246.38,246.11,246.28,21115.0,244.0098,244.1981,243.9305,244.099,21115.0
2021-06-29 15:20:00,246.3,246.78,246.25,246.75,55087.0,244.1188,244.5946,244.0693,244.5648,55087.0
2021-06-29 15:25:00,246.77,246.77,246.25,246.37,40327.0,244.5847,244.5847,244.0693,244.1882,40327.0
2021-06-29 15:30:00,246.38,246.39,246.01,246.19,33833.0,244.1981,244.208,243.8314,244.0098,33833.0
2021-06-29 15:35:00,246.18,246.48,246.15,246.23,36513.0,243.9999,244.2972,243.9702,244.0495,36513.0
2021-06-29 15:40:00,246.23,246.45,246.07,246.3,38318.0,244.0495,244.2675,243.8909,244.1188,38318.0
2021-06-29 15:45:00,246.3,246.49,246.07,246.17,57722.0,244.1188,244.3071,243.8909,243.99,57722.0
2021-06-29 15:50:00,246.12,246.21,245.85,245.92,78570.0,243.9404,244.0296,243.6728,243.7422,78570.0
2021-06-29 15:55:00,245.95,246.2,245.71,245.82,138117.0,243.7719,244.0197,243.5341,243.6431,138117.0
2021-06-30 09:30:00,245.48,245.48,243.5,243.91,170855.0,243.3061,243.3061,241.3436,241.75,170855.0
2021-06-30 09:35:00,243.91,244.91,243.61,244.65,43731.0,241.75,242.7411,241.4527,242.4834,43731.0
2021-06-30 09:40:00,244.58,244.78,244.09,244.73,27960.0,242.4141,242.6123,241.9284,242.5627,27960.0
2021-06-30 09:45:00,244.59,245.55,244.59,245.33,44284.0,242.424,243.3755,242.424,243.1574,44284.0
2021-06-30 09:50:00,245.28,245.35,244.55,245.11,30443.0,243.1079,243.1772,242.3843,242.9394,30443.0
2021-06-30 09:55:00,245.25,245.6,245.0,245.19,36224.0,243.0781,243.425,242.8303,243.0187,36224.0
2021-06-30 10:00:00,245.19,245.7,244.96,245.56,37338.0,243.0187,243.5241,242.7907,243.3854,37338.0
2021-06-30 10:05:00,245.65,245.74,245.14,245.31,23094.0,243.4746,243.5638,242.9691,243.1376,23094.0
2021-06-30 10:10:00,245.33,245.43,245.07,245.2,27585.0,243.1574,243.2565,242.8997,243.0286,27585.0
2021-06-30 10:15:00,245.22,245.32,244.86,245.06,38765.0,243.0484,243.1475,242.6916,242.8898,38765.0
2021-06-30 10:20:00,245.0,245.4,244.73,245.13,26413.0,242.8303,243.2268,242.5627,242.9592,26413.0
2021-06-30 10:25:00,245.11,245.34,244.88,245.26,20408.0,242.9394,243.1673,242.7114,243.088,20408.0
2021-06-30 10:30:00,245.22,245.55,245.19,245.37,35251.0,243.0484,243.3755,243.0187,243.1971,35251.0
2021-06-30 10:35:00,245.28,245.5,245.24,245.39,18204.0,243.1079,243.3259,243.0682,243.2169,18204.0
2021-06-30 10:40:00,245.38,245.42,245.11,245.38,16974.0,243.207,243.2466,242.9394,243.207,16974.0
2021-06-30 10:45:00,245.4,245.47,245.03,245.12,18630.0,243.2268,243.2962,242.8601,242.9493,18630.0
2021-06-30 10:50:00,245.15,245.66,245.13,245.6,17473.0,242.979,243.4845,242.9592,243.425,17473.0
2021-06-30 10:55:00,245.62,246.25,245.61,246.04,37162.0,243.4449,244.0693,243.4349,243.8611,37162.0
2021-06-30 11:00:00,246.11,246.34,246.1,246.22,13757.0,243.9305,244.1585,243.9206,244.0395,13757.0
2021-06-30 11:05:00,246.22,246.63,246.22,246.5,48899.0,244.0395,244.4459,244.0395,244.3171,48899.0
2021-06-30 11:10:00,246.51,246.51,246.04,246.19,13418.0,244.327,244.327,243.8611,244.0098,13418.0
2021-06-30 11:15:00,246.19,246.19,245.82,245.84,10437.0,244.0098,244.0098,243.6431,243.6629,10437.0
2021-06-30 11:20:00,245.87,245.96,245.79,245.9,15139.0,243.6926,243.7818,243.6133,243.7224,15139.0
2021-06-30 11:25:00,245.85,246.05,245.81,246.01,15334.0,243.6728,243.871,243.6332,243.8314,15334.0
2021-06-30 11:30:00,246.06,246.27,246.04,246.19,23933.0,243.881,244.0891,243.8611,244.0098,23933.0
2021-06-30 11:35:00,246.2,246.24,246.03,246.07,16727.0,244.0197,244.0594,243.8512,243.8909,16727.0
2021-06-30 11:40:00,246.12,246.14,245.72,245.84,18434.0,243.9404,243.9602,243.544,243.6629,18434.0
2021-06-30 11:45:00,245.82,245.97,245.75,245.95,14369.0,243.6431,243.7918,243.5737,243.7719,14369.0
2021-06-30 11:50:00,245.94,246.03,245.85,245.89,13185.0,243.762,243.8512,243.6728,243.7125,13185.0
2021-06-30 11:55:00,245.92,245.99,245.55,245.67,15611.0,243.7422,243.8116,243.3755,243.4944,15611.0
2021-06-30 12:00:00,245.65,245.65,245.11,245.18,26940.0,243.4746,243.4746,242.9394,243.0087,26940.0
2021-06-30 12:05:00,245.17,245.4,245.17,245.34,11392.0,242.9988,243.2268,242.9988,243.1673,11392.0
2021-06-30 12:10:00,245.33,245.68,245.27,245.67,16886.0,243.1574,243.5043,243.098,243.4944,16886.0
2021-06-30 12:15:00,245.62,245.76,245.49,245.55,12336.0,243.4449,243.5836,243.316,243.3755,12336.0
2021-06-30 12:20:00,245.6,245.67,245.04,245.04,14866.0,243.425,243.4944,242.87,242.87,14866.0
2021-06-30 12:25:00,245.04,245.08,244.5,244.58,21894.0,242.87,242.9096,242.3348,242.4141,21894.0
2021-06-30 12:30:00,244.51,244.85,244.35,244.76,16408.0,242.3447,242.6817,242.1861,242.5925,16408.0
2021-06-30 12:35:00,244.81,244.92,244.74,244.81,21199.0,242.642,242.7511,242.5726,242.642,21199.0
2021-06-30 12:40:00,244.82,245.08,244.82,245.05,17404.0,242.6519,242.9096,242.6519,242.8799,17404.0
2021-06-30 12:45:00,245.0,245.14,244.81,245.09,16894.0,242.8303,242.9691,242.642,242.9195,16894.0
2021-06-30 12:50:00,245.1,245.18,244.92,245.07,16093.0,242.9295,243.0087,242.7511,242.8997,16093.0
2021-06-30 12:55:00,245.09,245.14,244.75,244.94,12023.0,242.9195,242.9691,242.5826,242.7709,12023.0
2021-06-30 13:00:00,244.94,245.17,244.85,245.12,10288.0,242.7709,242.9988,242.6817,242.9493,10288.0
2021-06-30 13:05:00,245.16,245.24,245.08,245.08,7298.0,242.9889,243.0682,242.9096,242.9096,7298.0
2021-06-30 13:10:00,245.08,245.25,245.03,245.25,7583.0,242.9096,243.0781,242.8601,243.0781,7583.0
2021-06-30 13:15:00,245.28,245.41,245.2,245.39,6536.0,243.1079,243.2367,243.0286,243.2169,6536.0
2021-06-30 13:20:00,245.45,245.45,245.22,245.22,14908.0,243.2764,243.2764,243.0484,243.0484,14908.0
2021-06-30 13:25:00,245.28,245.39,245.18,245.27,12682.0,243.1079,243.2169,243.0087,243.098,12682.0
2021-06-30 13:30:00,245.26,245.36,245.17,245.26,12176.0,243.088,243.1872,242.9988,243.088,12176.0
2021-06-30 13:35:00,245.21,245.54,245.19,245.5,9616.0,243.0385,243.3656,243.0187,243.3259,9616.0
2021-06-30 13:40:00,245.5,245.57,245.34,245.39,13380.0,243.3259,243.3953,243.1673,243.2169,13380.0
2021-06-30 13:45:00,245.44,245.47,245.36,245.42,6206.0,243.2664,243.2962,243.1872,243.2466,6206.0
2021-06-30 13:50:00,245.43,245.49,245.17,245.22,18587.0,243.2565,243.316,242.9988,243.0484,18587.0
2021-06-30 13:55:00,245.18,245.31,245.16,245.24,11673.0,243.0087,243.1376,242.9889,243.0682,11673.0
2021-06-30 14:00:00,245.25,245.27,245.0,245.0,21201.0,243.0781,243.098,242.8303,242.8303,21201.0
2021-06-30 14:05:00,245.01,245.13,244.82,244.85,14130.0,242.8403,242.9592,242.6519,242.6817,14130.0
2021-06-30 14:10:00,244.88,244.88,244.72,244.79,13901.0,242.7114,242.7114,242.5528,242.6222,13901.0
2021-06-30 14:15:00,244.79,244.9,244.63,244.68,17798.0,242.6222,242.7312,242.4636,242.5132,17798.0
2021-06-30 14:20:00,244.69,244.71,244.55,244.56,31622.0,242.5231,242.5429,242.3843,242.3942,31622.0
2021-06-30 14:25:00,244.56,244.72,244.45,244.7,20429.0,242.3942,242.5528,242.2852,242.533,20429.0
2021-06-30 14:30:00,244.7,245.03,244.67,244.97,27844.0,242.533,242.8601,242.5033,242.8006,27844.0
2021-06-30 14:35:00,244.97,245.02,244.78,244.81,22631.0,242.8006,242.8502,242.6123,242.642,22631.0
2021-06-30 14:40:00,244.8,244.88,244.76,244.86,18679.0,242.6321,242.7114,242.5925,242.6916,18679.0
2021-06-30 14:45:00,244.88,244.92,244.64,244.7,17895.0,242.7114,242.7511,242.4735,242.533,17895.0
2021-06-30 14:50:00,244.7,244.74,244.59,244.7,17827.0,242.533,242.5726,242.424,242.533,17827.0
2021-06-30 14:55:00,244.7,244.78,244.46,244.74,20911.0,242.533,242.6123,242.2951,242.5726,20911.0
2021-06-30 15:00:00,244.77,244.78,244.5,244.54,10877.0,242.6024,242.6123,242.3348,242.3744,10877.0
2021-06-30 15:05:00,244.54,244.78,244.54,244.73,14924.0,242.3744,242.6123,242.3744,242.5627,14924.0
2021-06-30 15:10:00,244.73,244.74,244.57,244.57,15121.0,242.5627,242.5726,242.4042,242.4042,15121.0
2021-06-30 15:15:00,244.55,244.61,244.39,244.48,22324.0,242.3843,242.4438,242.2257,242.3149,22324.0
2021-06-30 15:20:00,244.47,244.49,244.36,244.42,21634.0,242.305,242.3249,242.196,242.2555,21634.0
2021-06-30 15:25:00,244.42,244.44,244.14,244.18,32966.0,242.2555,242.2753,241.978,242.0176,32966.0
2021-06-30 15:30:00,244.16,244.2,243.94,244.13,64066.0,241.9978,242.0374,241.7797,241.968,64066.0
2021-06-30 15:35:00,244.12,244.25,243.99,244.15,45371.0,241.9581,242.087,241.8293,241.9879,45371.0
2021-06-30 15:40:00,244.15,244.45,244.14,244.41,53108.0,241.9879,242.2852,241.978,242.2456,53108.0
2021-06-30 15:45:00,244.42,244.66,244.36,244.54,42108.0,242.2555,242.4934,242.196,242.3744,42108.0
2021-06-30 15:50:00,244.58,244.74,244.25,244.62,95785.0,242.4141,242.5726,242.087,242.4537,95785.0
2021-06-30 15:55:00,244.62,244.77,244.13,244.16,202256.0,242.4537,242.6024,241.968,241.9978,202256.0
2021-07-01 09:30:00,244.31,245.09,243.5,244.98,159569.0,242.1465,242.9195,241.3436,242.8105,159569.0
2021-07-01 09:35:00,245.09,245.48,244.91,245.3,46052.0,242.9195,243.3061,242.7411,243.1277,46052.0
2021-07-01 09:40:00,245.32,246.21,245.24,245.91,138228.0,243.1475,244.0296,243.0682,243.7323,138228.0
2021-07-01 09:45:00,245.86,246.59,245.36,245.36,90713.0,243.6827,244.4063,243.1872,243.1872,90713.0
2021-07-01 09:50:00,245.46,245.69,244.87,245.09,31835.0,243.2863,243.5142,242.7015,242.9195,31835.0
2021-07-01 09:55:00,245.1,245.32,244.85,245.17,18560.0,242.9295,243.1475,242.6817,242.9988,18560.0
2021-07-01 10:00:00,245.11,245.48,244.96,245.31,18977.0,242.9394,243.3061,242.7907,243.1376,18977.0
2021-07-01 10:05:00,245.26,245.31,245.0,245.21,17146.0,243.088,243.1376,242.8303,243.0385,17146.0
2021-07-01 10:10:00,245.18,245.58,245.06,245.13,23156.0,243.0087,243.4052,242.8898,242.9592,23156.0
2021-07-01 10:15:00,245.1,245.27,244.36,244.44,18424.0,242.9295,243.098,242.196,242.2753,18424.0
2021-07-01 10:20:00,244.45,244.92,244.3,244.88,34063.0,242.2852,242.7511,242.1365,242.7114,34063.0
2021-07-01 10:25:00,244.88,245.1,244.62,244.9,33517.0,242.7114,242.9295,242.4537,242.7312,33517.0
2021-07-01 10:30:00,244.95,245.06,244.69,244.93,23686.0,242.7808,242.8898,242.5231,242.761,23686.0
2021-07-01 10:35:00,244.95,245.11,244.73,244.74,19037.0,242.7808,242.9394,242.5627,242.5726,19037.0
2021-07-01 10:40:00,244.78,244.78,244.47,244.53,16455.0,242.6123,242.6123,242.305,242.3645,16455.0
2021-07-01 10:45:00,244.56,244.76,244.37,244.47,11042.0,242.3942,242.5925,242.2059,242.305,11042.0
2021-07-01 10:50:00,244.45,244.83,244.33,244.79,17293.0,242.2852,242.6618,242.1663,242.6222,17293.0
2021-07-01 10:55:00,244.79,244.81,244.45,244.63,16544.0,242.6222,242.642,242.2852,242.4636,16544.0
2021-07-01 11:00:00,244.6,244.87,244.57,244.69,34627.0,242.4339,242.7015,242.4042,242.5231,34627.0
2021-07-01 11:05:00,244.65,244.68,244.1,244.32,20602.0,242.4834,242.5132,241.9383,242.1564,20602.0
2021-07-01 11:10:00,244.24,244.29,243.6,243.75,44496.0,242.0771,242.1266,241.4427,241.5914,44496.0
2021-07-01 11:15:00,243.76,243.91,243.61,243.75,18700.0,241.6013,241.75,241.4527,241.5914,18700.0
2021-07-01 11:20:00,243.75,243.83,243.23,243.38,20642.0,241.5914,241.6707,241.076,241.2247,20642.0
2021-07-01 11:25:00,243.4,243.64,243.11,243.19,42647.0,241.2445,241.4824,240.9571,241.0364,42647.0
2021-07-01 11:30:00,243.22,243.36,243.11,243.28,27268.0,241.0661,241.2049,240.9571,241.1256,27268.0
2021-07-01 11:35:00,243.3,243.43,242.97,243.15,22057.0,241.1454,241.2742,240.8183,240.9967,22057.0
2021-07-01 11:40:00,243.21,243.49,243.21,243.39,14222.0,241.0562,241.3337,241.0562,241.2346,14222.0
2021-07-01 11:45:00,243.36,243.49,243.17,243.45,12364.0,241.2049,241.3337,241.0165,241.2941,12364.0
2021-07-01 11:50:00,243.43,243.43,243.16,243.29,17807.0,241.2742,241.2742,241.0066,241.1355,17807.0
2021-07-01 11:55:00,243.31,243.59,243.31,243.46,17729.0,241.1553,241.4328,241.1553,241.304,17729.0
2021-07-01 12:00:00,243.4,243.54,243.16,243.16,12824.0,241.2445,241.3833,241.0066,241.0066,12824.0
2021-07-01 12:05:00,243.18,243.38,243.1,243.34,5261.0,241.0265,241.2247,240.9472,241.185,5261.0
2021-07-01 12:10:00,243.38,243.39,243.19,243.31,29394.0,241.2247,241.2346,241.0364,241.1553,29394.0
2021-07-01 12:15:00,243.34,243.4,243.13,243.18,11021.0,241.185,241.2445,240.9769,241.0265,11021.0
2021-07-01 12:20:00,243.17,243.36,243.07,243.36,67588.0,241.0165,241.2049,240.9174,241.2049,67588.0
2021-07-01 12:25:00,243.37,243.46,243.25,243.25,8738.0,241.2148,241.304,241.0958,241.0958,8738.0
2021-07-01 12:30:00,243.23,243.26,242.99,243.01,18788.0,241.076,241.1058,240.8381,240.858,18788.0
2021-07-01 12:35:00,243.0,243.09,242.87,242.9,10470.0,240.8481,240.9373,240.7192,240.7489,10470.0
2021-07-01 12:40:00,242.89,243.0,242.88,242.91,4016.0,240.739,240.8481,240.7291,240.7589,4016.0
2021-07-01 12:45:00,242.88,242.96,242.77,242.95,12809.0,240.7291,240.8084,240.6201,240.7985,12809.0
2021-07-01 12:50:00,242.88,242.95,242.62,242.73,111331.0,240.7291,240.7985,240.4714,240.5804,111331.0
2021-07-01 12:55:00,242.69,242.96,242.69,242.91,58189.0,240.5408,240.8084,240.5408,240.7589,58189.0
2021-07-01 13:00:00,242.92,242.97,242.71,242.94,6297.0,240.7688,240.8183,240.5606,240.7886,6297.0
2021-07-01 13:05:00,242.93,243.08,242.85,243.04,8694.0,240.7787,240.9273,240.6994,240.8877,8694.0
2021-07-01 13:10:00,243.01,243.05,242.72,242.85,11060.0,240.858,240.8976,240.5705,240.6994,11060.0
2021-07-01 13:15:00,242.85,242.95,242.83,242.91,5132.0,240.6994,240.7985,240.6796,240.7589,5132.0
2021-07-01 13:20:00,242.86,243.09,242.86,243.02,12284.0,240.7093,240.9373,240.7093,240.8679,12284.0
2021-07-01 13:25:00,243.0,243.04,242.91,242.93,9469.0,240.8481,240.8877,240.7589,240.7787,9469.0
2021-07-01 13:30:00,243.0,243.21,243.0,243.13,14932.0,240.8481,241.0562,240.8481,240.9769,14932.0
2021-07-01 13:35:00,243.11,243.24,242.97,243.18,15898.0,240.9571,241.0859,240.8183,241.0265,15898.0
2021-07-01 13:40:00,243.18,243.3,243.11,243.16,19388.0,241.0265,241.1454,240.9571,241.0066,19388.0
2021-07-01 13:45:00,243.14,243.14,242.93,243.0,24552.0,240.9868,240.9868,240.7787,240.8481,24552.0
2021-07-01 13:50:00,242.97,243.06,242.83,243.04,13604.0,240.8183,240.9075,240.6796,240.8877,13604.0
2021-07-01 13:55:00,243.01,243.02,242.85,242.86,14504.0,240.858,240.8679,240.6994,240.7093,14504.0
2021-07-01 14:00:00,242.88,243.08,242.88,243.07,11339.0,240.7291,240.9273,240.7291,240.9174,11339.0
2021-07-01 14:05:00,243.09,243.23,243.08,243.23,9222.0,240.9373,241.076,240.9273,241.076,9222.0
2021-07-01 14:10:00,243.22,243.29,243.07,243.29,21267.0,241.0661,241.1355,240.9174,241.1355,21267.0
2021-07-01 14:15:00,243.26,243.55,243.24,243.53,11239.0,241.1058,241.3932,241.0859,241.3734,11239.0
2021-07-01 14:20:00,243.54,243.62,243.51,243.55,9369.0,241.3833,241.4626,241.3535,241.3932,9369.0
2021-07-01 14:25:00,243.67,243.85,243.61,243.84,9317.0,241.5121,241.6905,241.4527,241.6806,9317.0
2021-07-01 14:30:00,243.85,244.22,243.85,244.22,15899.0,241.6905,242.0573,241.6905,242.0573,15899.0
2021-07-01 14:35:00,244.22,244.34,243.94,244.04,11330.0,242.0573,242.1762,241.7797,241.8788,11330.0
2021-07-01 14:40:00,244.09,244.3,243.92,244.3,9897.0,241.9284,242.1365,241.7599,242.1365,9897.0
2021-07-01 14:45:00,244.37,244.38,244.27,244.32,19797.0,242.2059,242.2158,242.1068,242.1564,19797.0
2021-07-01 14:50:00,244.35,244.35,244.15,244.15,14749.0,242.1861,242.1861,241.9879,241.9879,14749.0
2021-07-01 14:55:00,244.16,244.16,244.04,244.04,58048.0,241.9978,241.9978,241.8788,241.8788,58048.0
2021-07-01 15:00:00,244.06,244.22,244.04,244.13,9745.0,241.8987,242.0573,241.8788,241.968,9745.0
2021-07-01 15:05:00,244.14,244.2,243.99,244.02,37916.0,241.978,242.0374,241.8293,241.859,37916.0
2021-07-01 15:10:00,244.02,244.12,243.93,244.06,11760.0,241.859,241.9581,241.7698,241.8987,11760.0
2021-07-01 15:15:00,244.04,244.35,244.01,244.34,15974.0,241.8788,242.1861,241.8491,242.1762,15974.0
2021-07-01 15:20:00,244.34,244.47,244.19,244.47,24121.0,242.1762,242.305,242.0275,242.305,24121.0
2021-07-01 15:25:00,244.4,244.55,244.29,244.44,23724.0,242.2357,242.3843,242.1266,242.2753,23724.0
2021-07-01 15:30:00,244.47,244.83,244.46,244.83,18739.0,242.305,242.6618,242.2951,242.6618,18739.0
2021-07-01 15:35:00,244.83,244.95,244.66,244.94,36661.0,242.6618,242.7808,242.4934,242.7709,36661.0
2021-07-01 15:40:00,244.91,244.91,244.65,244.79,40666.0,242.7411,242.7411,242.4834,242.6222,40666.0
2021-07-01 15:45:00,244.8,244.95,244.68,244.84,37358.0,242.6321,242.7808,242.5132,242.6718,37358.0
2021-07-01 15:50:00,244.84,245.0,244.74,244.97,76211.0,242.6718,242.8303,242.5726,242.8006,76211.0
2021-07-01 15:55:00,244.95,245.07,244.71,244.93,153734.0,242.7808,242.8997,242.5429,242.761,153734.0
2021-07-02 09:30:00,246.92,247.69,246.03,247.15,134303.0,244.7333,245.4965,243.8512,244.9613,134303.0
2021-07-02 09:35:00,247.27,248.68,246.87,248.53,136505.0,245.0802,246.4778,244.6838,246.3291,136505.0
2021-07-02 09:40:00,248.59,248.96,247.2,247.31,71289.0,246.3886,246.7553,245.0109,245.1199,71289.0
2021-07-02 09:45:00,247.29,248.16,247.25,248.02,36531.0,245.1001,245.9624,245.0604,245.8236,36531.0
2021-07-02 09:50:00,248.04,248.04,247.01,247.18,34736.0,245.8434,245.8434,244.8225,244.991,34736.0
2021-07-02 09:55:00,247.17,248.17,247.1,247.47,50253.0,244.9811,245.9723,244.9117,245.2785,50253.0
2021-07-02 10:00:00,247.45,247.77,247.24,247.25,39370.0,245.2586,245.5758,245.0505,245.0604,39370.0
2021-07-02 10:05:00,247.23,247.71,247.23,247.44,40526.0,245.0406,245.5163,245.0406,245.2487,40526.0
2021-07-02 10:10:00,247.5,247.56,247.04,247.23,24463.0,245.3082,245.3677,244.8523,245.0406,24463.0
2021-07-02 10:15:00,247.26,247.52,247.13,247.32,18345.0,245.0703,245.328,244.9415,245.1298,18345.0
2021-07-02 10:20:00,247.36,247.63,247.21,247.43,53634.0,245.1694,245.4371,245.0208,245.2388,53634.0
2021-07-02 10:25:00,247.53,247.62,247.11,247.11,18191.0,245.3379,245.4271,244.9217,244.9217,18191.0
2021-07-02 10:30:00,247.11,247.2,246.6,246.91,39070.0,244.9217,245.0109,244.4162,244.7234,39070.0
2021-07-02 10:35:00,246.9,246.91,246.63,246.84,26818.0,244.7135,244.7234,244.4459,244.654,26818.0
2021-07-02 10:40:00,246.86,246.92,246.05,246.09,105481.0,244.6739,244.7333,243.871,243.9107,105481.0
2021-07-02 10:45:00,246.12,246.7,245.84,246.66,63792.0,243.9404,244.5153,243.6629,244.4756,63792.0
2021-07-02 10:50:00,246.69,247.19,246.68,247.09,27202.0,244.5054,245.0009,244.4955,244.9018,27202.0
2021-07-02 10:55:00,247.05,247.2,246.58,246.69,16055.0,244.8622,245.0109,244.3964,244.5054,16055.0
2021-07-02 11:00:00,246.59,247.24,246.57,247.15,15583.0,244.4063,245.0505,244.3864,244.9613,15583.0
2021-07-02 11:05:00,247.19,247.4,247.03,247.29,22975.0,245.0009,245.2091,244.8424,245.1001,22975.0
2021-07-02 11:10:00,247.29,247.64,247.18,247.41,23039.0,245.1001,245.447,244.991,245.219,23039.0
2021-07-02 11:15:00,247.43,247.73,247.43,247.68,13616.0,245.2388,245.5362,245.2388,245.4866,13616.0
2021-07-02 11:20:00,247.66,247.77,247.46,247.69,20453.0,245.4668,245.5758,245.2686,245.4965,20453.0
2021-07-02 11:25:00,247.65,247.78,247.52,247.78,45223.0,245.4569,245.5857,245.328,245.5857,45223.0
2021-07-02 11:30:00,247.79,247.87,247.65,247.84,15114.0,245.5956,245.6749,245.4569,245.6452,15114.0
2021-07-02 11:35:00,247.83,248.25,247.83,248.14,24399.0,245.6353,246.0516,245.6353,245.9425,24399.0
2021-07-02 11:40:00,248.15,248.33,248.06,248.33,17259.0,245.9524,246.1309,245.8632,246.1309,17259.0
2021-07-02 11:45:00,248.3,248.41,248.21,248.29,22433.0,246.1011,246.2101,246.0119,246.0912,22433.0
2021-07-02 11:50:00,248.31,248.42,248.25,248.37,13691.0,246.111,246.2201,246.0516,246.1705,13691.0
2021-07-02 11:55:00,248.4,248.5,248.15,248.18,34254.0,246.2002,246.2993,245.9524,245.9822,34254.0
2021-07-02 12:00:00,248.17,248.23,247.98,247.98,12123.0,245.9723,246.0317,245.784,245.784,12123.0
2021-07-02 12:05:00,247.99,248.16,247.95,248.05,17553.0,245.7939,245.9624,245.7542,245.8533,17553.0
2021-07-02 12:10:00,248.06,248.17,248.01,248.12,16542.0,245.8632,245.9723,245.8137,245.9227,16542.0
2021-07-02 12:15:00,248.11,248.29,248.06,248.29,17938.0,245.9128,246.0912,245.8632,246.0912,17938.0
2021-07-02 12:20:00,248.27,248.33,248.12,248.16,13910.0,246.0714,246.1309,245.9227,245.9624,13910.0
2021-07-02 12:25:00,248.17,248.37,248.14,248.19,14127.0,245.9723,246.1705,245.9425,245.9921,14127.0
2021-07-02 12:30:00,248.21,248.25,248.16,248.19,16055.0,246.0119,246.0516,245.9624,245.9921,16055.0
2021-07-02 12:35:00,248.19,248.23,248.08,248.13,18779.0,245.9921,246.0317,245.8831,245.9326,18779.0
2021-07-02 12:40:00,248.09,248.19,248.07,248.14,20248.0,245.893,245.9921,245.8732,245.9425,20248.0
2021-07-02 12:45:00,248.15,248.4,248.13,248.17,24610.0,245.9524,246.2002,245.9326,245.9723,24610.0
2021-07-02 12:50:00,248.15,248.23,248.07,248.19,18542.0,245.9524,246.0317,245.8732,245.9921,18542.0
2021-07-02 12:55:00,248.21,248.41,248.17,248.36,16012.0,246.0119,246.2101,245.9723,246.1606,16012.0
2021-07-02 13:00:00,248.41,248.41,248.11,248.15,19715.0,246.2101,246.2101,245.9128,245.9524,19715.0
2021-07-02 13:05:00,248.14,248.21,248.02,248.11,10271.0,245.9425,246.0119,245.8236,245.9128,10271.0
2021-07-02 13:10:00,248.12,248.14,247.92,248.09,8810.0,245.9227,245.9425,245.7245,245.893,8810.0
2021-07-02 13:15:00,248.1,248.1,247.89,247.98,10614.0,245.9029,245.9029,245.6948,245.784,10614.0
2021-07-02 13:20:00,247.93,248.1,247.92,248.04,10654.0,245.7344,245.9029,245.7245,245.8434,10654.0
2021-07-02 13:25:00,248.02,248.07,247.91,247.92,10967.0,245.8236,245.8732,245.7146,245.7245,10967.0
2021-07-02 13:30:00,247.94,248.12,247.94,248.11,12046.0,245.7443,245.9227,245.7443,245.9128,12046.0
2021-07-02 13:35:00,248.11,248.13,247.93,247.93,12388.0,245.9128,245.9326,245.7344,245.7344,12388.0
2021-07-02 13:40:00,247.99,248.2,247.96,248.16,17122.0,245.7939,246.002,245.7641,245.9624,17122.0
2021-07-02 13:45:00,248.15,248.16,247.97,247.99,11895.0,245.9524,245.9624,245.774,245.7939,11895.0
2021-07-02 13:50:00,248.0,248.04,247.9,247.93,15618.0,245.8038,245.8434,245.7047,245.7344,15618.0
2021-07-02 13:55:00,247.94,248.1,247.87,247.98,14772.0,245.7443,245.9029,245.6749,245.784,14772.0
2021-07-02 14:00:00,247.98,248.13,247.97,248.02,20998.0,245.784,245.9326,245.774,245.8236,20998.0
2021-07-02 14:05:00,248.03,248.16,248.03,248.16,37325.0,245.8335,245.9624,245.8335,245.9624,37325.0
2021-07-02 14:10:00,248.18,248.3,248.15,248.25,21215.0,245.9822,246.1011,245.9524,246.0516,21215.0
2021-07-02 14:15:00,248.26,248.3,248.21,248.29,29491.0,246.0615,246.1011,246.0119,246.0912,29491.0
2021-07-02 14:20:00,248.27,248.28,248.16,248.19,14230.0,246.0714,246.0813,245.9624,245.9921,14230.0
2021-07-02 14:25:00,248.18,248.27,248.09,248.19,22870.0,245.9822,246.0714,245.893,245.9921,22870.0
2021-07-02 14:30:00,248.18,248.18,248.09,248.09,11016.0,245.9822,245.9822,245.893,245.893,11016.0
2021-07-02 14:35:00,248.09,248.22,248.0,248.03,60010.0,245.893,246.0218,245.8038,245.8335,60010.0
2021-07-02 14:40:00,248.02,248.08,247.87,248.03,11830.0,245.8236,245.8831,245.6749,245.8335,11830.0
2021-07-02 14:45:00,248.03,248.03,247.8,247.87,7233.0,245.8335,245.8335,245.6055,245.6749,7233.0
2021-07-02 14:50:00,247.86,247.91,247.82,247.9,6400.0,245.665,245.7146,245.6254,245.7047,6400.0
2021-07-02 14:55:00,247.9,248.03,247.86,248.0,14199.0,245.7047,245.8335,245.665,245.8038,14199.0
2021-07-02 15:00:00,247.98,248.01,247.85,248.01,17201.0,245.784,245.8137,245.6551,245.8137,17201.0
2021-07-02 15:05:00,248.0,248.07,247.98,248.03,21407.0,245.8038,245.8732,245.784,245.8335,21407.0
2021-07-02 15:10:00,248.02,248.05,247.93,247.96,16924.0,245.8236,245.8533,245.7344,245.7641,16924.0
2021-07-02 15:15:00,247.95,248.05,247.92,248.0,15177.0,245.7542,245.8533,245.7245,245.8038,15177.0
2021-07-02 15:20:00,247.97,248.02,247.81,248.0,24701.0,245.774,245.8236,245.6155,245.8038,24701.0
2021-07-02 15:25:00,248.0,248.1,247.97,248.04,23324.0,245.8038,245.9029,245.774,245.8434,23324.0
2021-07-02 15:30:00,248.04,248.1,247.97,248.01,31197.0,245.8434,245.9029,245.774,245.8137,31197.0
2021-07-02 15:35:00,247.98,248.07,247.97,248.02,40999.0,245.784,245.8732,245.774,245.8236,40999.0
2021-07-02 15:40:00,248.03,248.33,247.95,248.32,42970.0,245.8335,246.1309,245.7542,246.1209,42970.0
2021-07-02 15:45:00,248.32,248.7,248.32,248.63,102591.0,246.1209,246.4976,246.1209,246.4282,102591.0
2021-07-02 15:50:00,248.63,248.72,248.53,248.64,85735.0,246.4282,246.5174,246.3291,246.4381,85735.0
2021-07-02 15:55:00,248.64,248.67,248.02,248.21,212611.0,246.4381,246.4678,245.8236,246.0119,212611.0
2021-07-06 09:30:00,249.0,249.64,248.98,249.58,308019.0,246.7949,247.4293,246.7751,247.3698,308019.0
2021-07-06 09:35:00,249.62,250.94,249.62,250.28,321583.0,247.4094,248.7177,247.4094,248.0636,321583.0
2021-07-06 09:40:00,250.41,251.09,250.41,250.96,70032.0,248.1924,248.8664,248.1924,248.7376,70032.0
2021-07-06 09:45:00,250.91,250.95,249.94,249.97,63483.0,248.688,248.7277,247.7266,247.7563,63483.0
2021-07-06 09:50:00,249.98,250.58,249.78,249.94,85753.0,247.7662,248.3609,247.568,247.7266,85753.0
2021-07-06 09:55:00,249.89,250.09,249.7,249.9,45224.0,247.677,247.8753,247.4887,247.687,45224.0
2021-07-06 10:00:00,249.92,250.95,249.67,250.78,58455.0,247.7068,248.7277,247.459,248.5592,58455.0
2021-07-06 10:05:00,250.76,251.43,250.57,251.39,54570.0,248.5393,249.2034,248.351,249.1638,54570.0
2021-07-06 10:10:00,251.4,252.26,251.32,252.22,152735.0,249.1737,250.0261,249.0944,249.9864,152735.0
2021-07-06 10:15:00,252.24,252.38,251.84,251.86,97591.0,250.0062,250.145,249.6098,249.6296,97591.0
2021-07-06 10:20:00,251.85,252.05,251.39,251.57,37332.0,249.6197,249.8179,249.1638,249.3422,37332.0
2021-07-06 10:25:00,251.59,252.14,251.51,251.93,71030.0,249.362,249.9071,249.2827,249.699,71030.0
2021-07-06 10:30:00,252.03,252.23,251.55,251.67,46072.0,249.7981,249.9963,249.3223,249.4413,46072.0
2021-07-06 10:35:00,251.69,252.12,251.41,252.02,44705.0,249.4611,249.8873,249.1836,249.7882,44705.0
2021-07-06 10:40:00,251.99,252.67,251.91,252.54,47667.0,249.7584,250.4324,249.6792,250.3036,47667.0
2021-07-06 10:45:00,252.53,252.92,252.53,252.6,82807.0,250.2937,250.6802,250.2937,250.363,82807.0
2021-07-06 10:50:00,252.58,252.74,252.17,252.32,29414.0,250.3432,250.5018,249.9368,250.0855,29414.0
2021-07-06 10:55:00,252.26,252.39,251.79,251.9,43065.0,250.0261,250.1549,249.5602,249.6692,43065.0
2021-07-06 11:00:00,251.86,251.95,251.22,251.73,40185.0,249.6296,249.7188,248.9953,249.5007,40185.0
2021-07-06 11:05:00,251.75,251.83,251.53,251.77,21391.0,249.5206,249.5999,249.3025,249.5404,21391.0
2021-07-06 11:10:00,251.77,251.8,251.15,251.24,54990.0,249.5404,249.5701,248.9259,249.0151,54990.0
2021-07-06 11:15:00,251.2,251.27,250.91,250.96,29986.0,248.9754,249.0448,248.688,248.7376,29986.0
2021-07-06 11:20:00,250.96,251.2,250.78,250.94,17775.0,248.7376,248.9754,248.5592,248.7177,17775.0
2021-07-06 11:25:00,250.94,250.94,250.33,250.76,32096.0,248.7177,248.7177,248.1131,248.5393,32096.0
2021-07-06 11:30:00,250.82,250.82,250.32,250.52,43715.0,248.5988,248.5988,248.1032,248.3015,43715.0
2021-07-06 11:35:00,250.49,250.82,250.49,250.64,19456.0,248.2717,248.5988,248.2717,248.4204,19456.0
2021-07-06 11:40:00,250.64,250.77,250.24,250.24,18475.0,248.4204,248.5492,248.0239,248.0239,18475.0
2021-07-06 11:45:00,250.22,250.34,249.9,250.26,27794.0,248.0041,248.1231,247.687,248.0438,27794.0
2021-07-06 11:50:00,250.23,250.52,250.1,250.12,15667.0,248.014,248.3015,247.8852,247.905,15667.0
2021-07-06 11:55:00,250.14,250.3,250.1,250.28,11905.0,247.9248,248.0834,247.8852,248.0636,11905.0
2021-07-06 12:00:00,250.22,250.28,249.81,249.82,17924.0,248.0041,248.0636,247.5977,247.6077,17924.0
2021-07-06 12:05:00,249.83,250.0,248.99,249.22,27158.0,247.6176,247.7861,246.785,247.013,27158.0
2021-07-06 12:10:00,249.12,249.18,248.78,248.87,28873.0,246.9139,246.9733,246.5769,246.6661,28873.0
2021-07-06 12:15:00,248.84,248.87,248.37,248.53,37077.0,246.6363,246.6661,246.1705,246.3291,37077.0
2021-07-06 12:20:00,248.49,248.9,248.38,248.71,31328.0,246.2894,246.6958,246.1804,246.5075,31328.0
2021-07-06 12:25:00,248.69,249.1,248.65,249.1,10284.0,246.4877,246.894,246.448,246.894,10284.0
2021-07-06 12:30:00,249.07,249.11,248.51,249.08,21698.0,246.8643,246.9039,246.3093,246.8742,21698.0
2021-07-06 12:35:00,249.08,249.28,248.57,248.84,32325.0,246.8742,247.0724,246.3687,246.6363,32325.0
2021-07-06 12:40:00,248.84,249.09,248.79,249.06,20142.0,246.6363,246.8841,246.5868,246.8544,20142.0
2021-07-06 12:45:00,249.02,249.19,248.94,249.17,16613.0,246.8147,246.9832,246.7355,246.9634,16613.0
2021-07-06 12:50:00,249.14,249.72,249.1,249.57,19264.0,246.9337,247.5085,246.894,247.3599,19264.0
2021-07-06 12:55:00,249.56,249.74,249.54,249.66,12584.0,247.35,247.5284,247.3301,247.4491,12584.0
2021-07-06 13:00:00,249.6,249.77,249.45,249.77,30223.0,247.3896,247.5581,247.2409,247.5581,30223.0
2021-07-06 13:05:00,249.73,249.85,249.63,249.82,19225.0,247.5185,247.6374,247.4193,247.6077,19225.0
2021-07-06 13:10:00,249.8,249.84,249.5,249.6,28867.0,247.5878,247.6275,247.2905,247.3896,28867.0
2021-07-06 13:15:00,249.59,249.66,249.37,249.5,16887.0,247.3797,247.4491,247.1616,247.2905,16887.0
2021-07-06 13:20:00,249.48,249.62,249.35,249.58,20603.0,247.2707,247.4094,247.1418,247.3698,20603.0
2021-07-06 13:25:00,249.62,249.79,249.54,249.7,35586.0,247.4094,247.5779,247.3301,247.4887,35586.0
2021-07-06 13:30:00,249.7,249.74,249.55,249.58,15669.0,247.4887,247.5284,247.34,247.3698,15669.0
2021-07-06 13:35:00,249.58,249.62,249.31,249.38,15726.0,247.3698,247.4094,247.1022,247.1716,15726.0
2021-07-06 13:40:00,249.41,249.53,249.22,249.34,30698.0,247.2013,247.3202,247.013,247.1319,30698.0
2021-07-06 13:45:00,249.39,249.72,249.37,249.54,23505.0,247.1815,247.5085,247.1616,247.3301,23505.0
2021-07-06 13:50:00,249.57,249.73,249.46,249.64,15648.0,247.3599,247.5185,247.2508,247.4293,15648.0
2021-07-06 13:55:00,249.6,249.61,249.38,249.58,23756.0,247.3896,247.3995,247.1716,247.3698,23756.0
2021-07-06 14:00:00,249.58,249.67,249.36,249.61,12354.0,247.3698,247.459,247.1517,247.3995,12354.0
2021-07-06 14:05:00,249.66,249.9,249.66,249.83,18973.0,247.4491,247.687,247.4491,247.6176,18973.0
2021-07-06 14:10:00,249.84,249.88,249.66,249.78,37830.0,247.6275,247.6671,247.4491,247.568,37830.0
2021-07-06 14:15:00,249.85,249.98,249.67,249.98,18987.0,247.6374,247.7662,247.459,247.7662,18987.0
2021-07-06 14:20:00,249.98,250.05,249.83,249.91,27168.0,247.7662,247.8356,247.6176,247.6969,27168.0
2021-07-06 14:25:00,249.88,249.98,249.64,249.7,19075.0,247.6671,247.7662,247.4293,247.4887,19075.0
2021-07-06 14:30:00,249.76,250.02,249.73,249.92,19455.0,247.5482,247.8059,247.5185,247.7068,19455.0
2021-07-06 14:35:00,249.92,249.98,249.84,249.98,24238.0,247.7068,247.7662,247.6275,247.7662,24238.0
2021-07-06 14:40:00,249.96,250.08,249.81,249.83,26661.0,247.7464,247.8654,247.5977,247.6176,26661.0
2021-07-06 14:45:00,249.83,250.02,249.78,250.02,19899.0,247.6176,247.8059,247.568,247.8059,19899.0
2021-07-06 14:50:00,250.01,250.08,249.7,249.71,25432.0,247.796,247.8654,247.4887,247.4986,25432.0
2021-07-06 14:55:00,249.71,249.92,249.64,249.9,11997.0,247.4986,247.7068,247.4293,247.687,11997.0
2021-07-06 15:00:00,249.89,249.97,249.77,249.77,17929.0,247.677,247.7563,247.5581,247.5581,17929.0
2021-07-06 15:05:00,249.78,249.97,249.7,249.89,19455.0,247.568,247.7563,247.4887,247.677,19455.0
2021-07-06 15:10:00,249.84,250.07,249.82,250.0,26426.0,247.6275,247.8554,247.6077,247.7861,26426.0
2021-07-06 15:15:00,250.01,250.02,249.87,249.95,27556.0,247.796,247.8059,247.6572,247.7365,27556.0
2021-07-06 15:20:00,249.93,249.99,249.82,249.95,31793.0,247.7167,247.7762,247.6077,247.7365,31793.0
2021-07-06 15:25:00,249.97,250.29,249.88,250.12,38359.0,247.7563,248.0735,247.6671,247.905,38359.0
2021-07-06 15:30:00,250.12,250.26,249.89,249.89,35809.0,247.905,248.0438,247.677,247.677,35809.0
2021-07-06 15:35:00,249.93,250.21,249.87,250.18,30966.0,247.7167,247.9942,247.6572,247.9645,30966.0
2021-07-06 15:40:00,250.16,250.32,250.08,250.19,34535.0,247.9446,248.1032,247.8654,247.9744,34535.0
2021-07-06 15:45:00,250.17,250.22,249.94,249.98,59973.0,247.9546,248.0041,247.7266,247.7662,59973.0
2021-07-06 15:50:00,250.04,250.18,249.88,250.02,82582.0,247.8257,247.9645,247.6671,247.8059,82582.0
2021-07-06 15:55:00,250.0,250.3,249.85,250.17,123454.0,247.7861,248.0834,247.6374,247.9546,123454.0
2021-07-07 09:30:00,253.46,253.5,250.06,250.57,270845.0,251.2154,251.2551,247.8455,248.351,270845.0
2021-07-07 09:35:00,250.43,251.05,249.56,250.89,82605.0,248.2123,248.8268,247.35,248.6682,82605.0
2021-07-07 09:40:00,250.91,251.57,250.59,251.32,78542.0,248.688,249.3422,248.3708,249.0944,78542.0
2021-07-07 09:45:00,251.34,251.45,250.47,250.78,68973.0,249.1142,249.2232,248.2519,248.5592,68973.0
2021-07-07 09:50:00,250.71,251.36,250.37,251.36,50401.0,248.4898,249.134,248.1528,249.134,50401.0
2021-07-07 09:55:00,251.38,251.69,250.86,250.87,57523.0,249.1538,249.4611,248.6384,248.6484,57523.0
2021-07-07 10:00:00,250.9,251.32,249.96,250.12,87752.0,248.6781,249.0944,247.7464,247.905,87752.0
2021-07-07 10:05:00,250.05,250.18,249.34,249.93,45833.0,247.8356,247.9645,247.1319,247.7167,45833.0
2021-07-07 10:10:00,249.87,251.08,249.86,250.59,42484.0,247.6572,248.8565,247.6473,248.3708,42484.0
2021-07-07 10:15:00,250.6,251.19,250.58,251.09,43338.0,248.3808,248.9655,248.3609,248.8664,43338.0
2021-07-07 10:20:00,251.08,251.22,250.76,250.96,36036.0,248.8565,248.9953,248.5393,248.7376,36036.0
2021-07-07 10:25:00,250.99,251.03,250.2,250.27,55147.0,248.7673,248.8069,247.9843,248.0537,55147.0
2021-07-07 10:30:00,250.18,250.56,249.8,250.15,52389.0,247.9645,248.3411,247.5878,247.9347,52389.0
2021-07-07 10:35:00,250.1,250.13,249.28,249.31,27713.0,247.8852,247.9149,247.0724,247.1022,27713.0
2021-07-07 10:40:00,249.27,249.29,247.86,247.96,115808.0,247.0625,247.0824,245.665,245.7641,115808.0
2021-07-07 10:45:00,247.95,249.3,247.87,249.07,66885.0,245.7542,247.0923,245.6749,246.8643,66885.0
2021-07-07 10:50:00,248.98,249.44,248.81,249.28,26494.0,246.7751,247.231,246.6066,247.0724,26494.0
2021-07-07 10:55:00,249.31,249.91,249.21,249.85,46989.0,247.1022,247.6969,247.0031,247.6374,46989.0
2021-07-07 11:00:00,249.75,250.14,249.41,249.41,46627.0,247.5383,247.9248,247.2013,247.2013,46627.0
2021-07-07 11:05:00,249.4,249.43,249.04,249.22,28370.0,247.1914,247.2211,246.8346,247.013,28370.0
2021-07-07 11:10:00,249.27,249.77,249.15,249.77,16037.0,247.0625,247.5581,246.9436,247.5581,16037.0
2021-07-07 11:15:00,249.84,249.91,249.47,249.78,15265.0,247.6275,247.6969,247.2608,247.568,15265.0
2021-07-07 11:20:00,249.77,249.8,249.08,249.43,29543.0,247.5581,247.5878,246.8742,247.2211,29543.0
2021-07-07 11:25:00,249.38,249.57,249.1,249.53,24424.0,247.1716,247.3599,246.894,247.3202,24424.0
2021-07-07 11:30:00,249.57,250.04,249.17,249.53,90525.0,247.3599,247.8257,246.9634,247.3202,90525.0
2021-07-07 11:35:00,249.52,250.1,249.45,249.99,34912.0,247.3103,247.8852,247.2409,247.7762,34912.0
2021-07-07 11:40:00,250.11,250.72,250.06,250.72,14024.0,247.8951,248.4997,247.8455,248.4997,14024.0
2021-07-07 11:45:00,250.64,251.0,250.64,250.91,23586.0,248.4204,248.7772,248.4204,248.688,23586.0
2021-07-07 11:50:00,250.84,250.99,250.77,250.9,17071.0,248.6186,248.7673,248.5492,248.6781,17071.0
2021-07-07 11:55:00,250.98,251.2,250.78,250.82,18485.0,248.7574,248.9754,248.5592,248.5988,18485.0
2021-07-07 12:00:00,250.91,251.07,250.86,250.96,26236.0,248.688,248.8466,248.6384,248.7376,26236.0
2021-07-07 12:05:00,250.92,251.0,250.91,250.94,7903.0,248.6979,248.7772,248.688,248.7177,7903.0
2021-07-07 12:10:00,250.86,250.96,250.65,250.68,15018.0,248.6384,248.7376,248.4303,248.46,15018.0
2021-07-07 12:15:00,250.74,250.83,250.4,250.53,11215.0,248.5195,248.6087,248.1825,248.3114,11215.0
2021-07-07 12:20:00,250.6,250.63,250.08,250.13,9454.0,248.3808,248.4105,247.8654,247.9149,9454.0
2021-07-07 12:25:00,250.17,250.33,250.06,250.07,12877.0,247.9546,248.1131,247.8455,247.8554,12877.0
2021-07-07 12:30:00,250.08,250.17,249.06,249.92,54912.0,247.8654,247.9546,246.8544,247.7068,54912.0
2021-07-07 12:35:00,249.92,250.08,249.82,250.08,15074.0,247.7068,247.8654,247.6077,247.8654,15074.0
2021-07-07 12:40:00,250.1,250.25,249.96,249.96,16440.0,247.8852,248.0339,247.7464,247.7464,16440.0
2021-07-07 12:45:00,250.03,250.08,249.83,249.83,8759.0,247.8158,247.8654,247.6176,247.6176,8759.0
2021-07-07 12:50:00,249.9,250.17,249.87,250.17,20566.0,247.687,247.9546,247.6572,247.9546,20566.0
2021-07-07 12:55:00,250.12,250.26,249.97,250.02,34057.0,247.905,248.0438,247.7563,247.8059,34057.0
2021-07-07 13:00:00,249.95,249.97,249.52,249.58,13606.0,247.7365,247.7563,247.3103,247.3698,13606.0
2021-07-07 13:05:00,249.58,249.77,249.44,249.68,13935.0,247.3698,247.5581,247.231,247.4689,13935.0
2021-07-07 13:10:00,249.6,249.76,249.39,249.76,18696.0,247.3896,247.5482,247.1815,247.5482,18696.0
2021-07-07 13:15:00,249.73,249.86,249.63,249.69,10364.0,247.5185,247.6473,247.4193,247.4788,10364.0
2021-07-07 13:20:00,249.69,249.81,249.42,249.42,14900.0,247.4788,247.5977,247.2112,247.2112,14900.0
2021-07-07 13:25:00,249.45,249.61,249.23,249.61,20730.0,247.2409,247.3995,247.0229,247.3995,20730.0
2021-07-07 13:30:00,249.62,249.63,249.38,249.48,12381.0,247.4094,247.4193,247.1716,247.2707,12381.0
2021-07-07 13:35:00,249.49,249.52,249.2,249.27,10692.0,247.2806,247.3103,246.9931,247.0625,10692.0
2021-07-07 13:40:00,249.23,249.23,249.01,249.17,16336.0,247.0229,247.0229,246.8048,246.9634,16336.0
2021-07-07 13:45:00,249.24,249.27,248.92,248.94,25033.0,247.0328,247.0625,246.7156,246.7355,25033.0
2021-07-07 13:50:00,248.91,249.01,248.75,248.96,17723.0,246.7057,246.8048,246.5471,246.7553,17723.0
2021-07-07 13:55:00,248.94,249.11,248.63,248.63,24168.0,246.7355,246.9039,246.4282,246.4282,24168.0
2021-07-07 14:00:00,248.69,249.49,248.66,249.25,22650.0,246.4877,247.2806,246.4579,247.0427,22650.0
2021-07-07 14:05:00,249.26,249.52,249.08,249.46,19567.0,247.0526,247.3103,246.8742,247.2508,19567.0
2021-07-07 14:10:00,249.52,249.73,249.07,249.07,25025.0,247.3103,247.5185,246.8643,246.8643,25025.0
2021-07-07 14:15:00,249.11,249.57,249.05,249.52,16444.0,246.9039,247.3599,246.8445,247.3103,16444.0
2021-07-07 14:20:00,249.49,249.49,249.1,249.14,10816.0,247.2806,247.2806,246.894,246.9337,10816.0
2021-07-07 14:25:00,249.28,249.38,249.18,249.23,10444.0,247.0724,247.1716,246.9733,247.0229,10444.0
2021-07-07 14:30:00,249.19,249.25,248.9,249.06,15263.0,246.9832,247.0427,246.6958,246.8544,15263.0
2021-07-07 14:35:00,249.08,249.18,248.52,248.6,22631.0,246.8742,246.9733,246.3192,246.3985,22631.0
2021-07-07 14:40:00,248.6,248.88,248.55,248.78,13353.0,246.3985,246.676,246.3489,246.5769,13353.0
2021-07-07 14:45:00,248.75,248.97,248.74,248.97,15569.0,246.5471,246.7652,246.5372,246.7652,15569.0
2021-07-07 14:50:00,248.97,249.04,248.62,248.65,21670.0,246.7652,246.8346,246.4183,246.448,21670.0
2021-07-07 14:55:00,248.65,249.24,248.64,248.96,19246.0,246.448,247.0328,246.4381,246.7553,19246.0
2021-07-07 15:00:00,248.91,249.13,248.91,249.03,13849.0,246.7057,246.9238,246.7057,246.8247,13849.0
2021-07-07 15:05:00,249.0,249.01,248.82,248.82,18950.0,246.7949,246.8048,246.6165,246.6165,18950.0
2021-07-07 15:10:00,248.84,249.0,248.64,248.64,18567.0,246.6363,246.7949,246.4381,246.4381,18567.0
2021-07-07 15:15:00,248.64,248.75,248.37,248.48,37067.0,246.4381,246.5471,246.1705,246.2795,37067.0
2021-07-07 15:20:00,248.49,248.72,248.46,248.54,25849.0,246.2894,246.5174,246.2597,246.339,25849.0
2021-07-07 15:25:00,248.53,248.55,248.32,248.48,20807.0,246.3291,246.3489,246.1209,246.2795,20807.0
2021-07-07 15:30:00,248.47,248.77,248.4,248.7,28907.0,246.2696,246.567,246.2002,246.4976,28907.0
2021-07-07 15:35:00,248.7,248.78,248.42,248.52,30641.0,246.4976,246.5769,246.2201,246.3192,30641.0
2021-07-07 15:40:00,248.54,248.66,248.37,248.43,25561.0,246.339,246.4579,246.1705,246.23,25561.0
2021-07-07 15:45:00,248.46,248.87,248.46,248.78,29658.0,246.2597,246.6661,246.2597,246.5769,29658.0
2021-07-07 15:50:00,248.84,249.0,248.69,248.72,44184.0,246.6363,246.7949,246.4877,246.5174,44184.0
2021-07-07 15:55:00,248.7,248.78,248.24,248.35,151516.0,246.4976,246.5769,246.0417,246.1507,151516.0
2021-07-08 09:30:00,244.84,244.84,242.76,244.38,242161.0,242.6718,242.6718,240.6102,242.2158,242161.0
2021-07-08 09:35:00,244.3,245.67,244.22,244.74,88110.0,242.1365,243.4944,242.0573,242.5726,88110.0
2021-07-08 09:40:00,244.79,245.57,244.1,244.1,122878.0,242.6222,243.3953,241.9383,241.9383,122878.0
2021-07-08 09:45:00,244.22,244.28,242.89,242.97,109968.0,242.0573,242.1167,240.739,240.8183,109968.0
2021-07-08 09:50:00,242.97,244.33,242.97,244.26,118655.0,240.8183,242.1663,240.8183,242.0969,118655.0
2021-07-08 09:55:00,244.27,244.67,244.05,244.58,57622.0,242.1068,242.5033,241.8888,242.4141,57622.0
2021-07-08 10:00:00,244.59,245.3,244.47,245.3,58456.0,242.424,243.1277,242.305,243.1277,58456.0
2021-07-08 10:05:00,245.35,245.35,244.47,244.47,38959.0,243.1772,243.1772,242.305,242.305,38959.0
2021-07-08 10:10:00,244.44,245.27,244.36,244.64,34976.0,242.2753,243.098,242.196,242.4735,34976.0
2021-07-08 10:15:00,244.7,244.81,243.4,243.48,45090.0,242.533,242.642,241.2445,241.3238,45090.0
2021-07-08 10:20:00,243.41,243.6,242.8,243.5,92800.0,241.2544,241.4427,240.6498,241.3436,92800.0
2021-07-08 10:25:00,243.53,244.7,243.45,244.46,65636.0,241.3734,242.533,241.2941,242.2951,65636.0
2021-07-08 10:30:00,244.47,244.67,243.38,243.47,33647.0,242.305,242.5033,241.2247,241.3139,33647.0
2021-07-08 10:35:00,243.51,243.56,242.49,242.92,44597.0,241.3535,241.4031,240.3426,240.7688,44597.0
2021-07-08 10:40:00,242.88,243.53,242.82,243.41,21018.0,240.7291,241.3734,240.6696,241.2544,21018.0
2021-07-08 10:45:00,243.41,243.59,242.56,242.75,23242.0,241.2544,241.4328,240.412,240.6003,23242.0
2021-07-08 10:50:00,242.78,242.96,242.55,242.78,28902.0,240.63,240.8084,240.402,240.63,28902.0
2021-07-08 10:55:00,242.73,243.01,242.11,242.46,176066.0,240.5804,240.858,239.9659,240.3128,176066.0
2021-07-08 11:00:00,242.46,242.52,241.74,241.98,51300.0,240.3128,240.3723,239.5992,239.8371,51300.0
2021-07-08 11:05:00,242.04,243.21,242.04,243.14,71959.0,239.8966,241.0562,239.8966,240.9868,71959.0
2021-07-08 11:10:00,243.15,243.5,243.08,243.32,31844.0,240.9967,241.3436,240.9273,241.1652,31844.0
2021-07-08 11:15:00,243.31,243.53,243.15,243.33,28617.0,241.1553,241.3734,240.9967,241.1751,28617.0
2021-07-08 11:20:00,243.29,243.73,243.12,243.59,23867.0,241.1355,241.5716,240.967,241.4328,23867.0
2021-07-08 11:25:00,243.65,243.95,243.61,243.67,20416.0,241.4923,241.7896,241.4527,241.5121,20416.0
2021-07-08 11:30:00,243.67,243.69,243.13,243.4,26827.0,241.5121,241.5319,240.9769,241.2445,26827.0
2021-07-08 11:35:00,243.41,243.98,243.05,243.98,23683.0,241.2544,241.8194,240.8976,241.8194,23683.0
2021-07-08 11:40:00,244.0,244.11,243.73,244.06,24375.0,241.8392,241.9482,241.5716,241.8987,24375.0
2021-07-08 11:45:00,244.04,244.14,243.86,243.88,27091.0,241.8788,241.978,241.7004,241.7203,27091.0
2021-07-08 11:50:00,243.88,244.1,243.8,244.0,21489.0,241.7203,241.9383,241.641,241.8392,21489.0
2021-07-08 11:55:00,244.07,244.25,243.94,244.25,15935.0,241.9086,242.087,241.7797,242.087,15935.0
2021-07-08 12:00:00,244.28,244.68,244.25,244.54,15011.0,242.1167,242.5132,242.087,242.3744,15011.0
2021-07-08 12:05:00,244.57,244.59,244.33,244.5,15888.0,242.4042,242.424,242.1663,242.3348,15888.0
2021-07-08 12:10:00,244.53,244.87,244.45,244.82,55721.0,242.3645,242.7015,242.2852,242.6519,55721.0
2021-07-08 12:15:00,244.81,245.08,244.75,244.97,43468.0,242.642,242.9096,242.5826,242.8006,43468.0
2021-07-08 12:20:00,244.96,245.35,244.87,245.19,21646.0,242.7907,243.1772,242.7015,243.0187,21646.0
2021-07-08 12:25:00,245.21,245.6,245.08,245.49,14949.0,243.0385,243.425,242.9096,243.316,14949.0
2021-07-08 12:30:00,245.51,245.81,245.48,245.71,24329.0,243.3358,243.6332,243.3061,243.5341,24329.0
2021-07-08 12:35:00,245.7,245.96,245.58,245.88,33267.0,243.5241,243.7818,243.4052,243.7026,33267.0
2021-07-08 12:40:00,245.89,245.96,245.46,245.62,15583.0,243.7125,243.7818,243.2863,243.4449,15583.0
2021-07-08 12:45:00,245.6,245.6,245.11,245.15,10547.0,243.425,243.425,242.9394,242.979,10547.0
2021-07-08 12:50:00,245.13,245.35,245.0,245.35,12231.0,242.9592,243.1772,242.8303,243.1772,12231.0
2021-07-08 12:55:00,245.34,245.39,245.06,245.09,10298.0,243.1673,243.2169,242.8898,242.9195,10298.0
2021-07-08 13:00:00,245.06,245.37,245.06,245.32,31439.0,242.8898,243.1971,242.8898,243.1475,31439.0
2021-07-08 13:05:00,245.26,245.8,245.23,245.45,14389.0,243.088,243.6233,243.0583,243.2764,14389.0
2021-07-08 13:10:00,245.48,245.6,245.32,245.52,12735.0,243.3061,243.425,243.1475,243.3457,12735.0
2021-07-08 13:15:00,245.48,245.92,245.38,245.73,14252.0,243.3061,243.7422,243.207,243.5539,14252.0
2021-07-08 13:20:00,245.64,245.86,245.54,245.83,12114.0,243.4647,243.6827,243.3656,243.653,12114.0
2021-07-08 13:25:00,245.81,246.08,245.77,245.8,17236.0,243.6332,243.9008,243.5935,243.6233,17236.0
2021-07-08 13:30:00,245.8,246.24,245.75,246.12,16068.0,243.6233,244.0594,243.5737,243.9404,16068.0
2021-07-08 13:35:00,246.17,246.39,246.11,246.28,13422.0,243.99,244.208,243.9305,244.099,13422.0
2021-07-08 13:40:00,246.26,246.28,246.08,246.12,10159.0,244.0792,244.099,243.9008,243.9404,10159.0
2021-07-08 13:45:00,246.17,246.25,246.04,246.11,12598.0,243.99,244.0693,243.8611,243.9305,12598.0
2021-07-08 13:50:00,246.16,246.24,246.02,246.2,9694.0,243.9801,244.0594,243.8413,244.0197,9694.0
2021-07-08 13:55:00,246.21,246.4,246.1,246.22,16509.0,244.0296,244.2179,243.9206,244.0395,16509.0
2021-07-08 14:00:00,246.25,246.45,246.11,246.41,17428.0,244.0693,244.2675,243.9305,244.2279,17428.0
2021-07-08 14:05:00,246.39,246.44,246.06,246.12,15180.0,244.208,244.2576,243.881,243.9404,15180.0
2021-07-08 14:10:00,246.18,246.4,246.17,246.36,13039.0,243.9999,244.2179,243.99,244.1783,13039.0
2021-07-08 14:15:00,246.39,246.58,245.85,245.93,17171.0,244.208,244.3964,243.6728,243.7521,17171.0
2021-07-08 14:20:00,245.9,245.96,245.7,245.95,18320.0,243.7224,243.7818,243.5241,243.7719,18320.0
2021-07-08 14:25:00,245.95,246.04,245.79,245.96,15222.0,243.7719,243.8611,243.6133,243.7818,15222.0
2021-07-08 14:30:00,245.98,246.24,245.76,246.2,18391.0,243.8017,244.0594,243.5836,244.0197,18391.0
2021-07-08 14:35:00,246.2,246.31,246.16,246.21,14529.0,244.0197,244.1287,243.9801,244.0296,14529.0
2021-07-08 14:40:00,246.12,246.23,246.0,246.08,14984.0,243.9404,244.0495,243.8215,243.9008,14984.0
2021-07-08 14:45:00,246.07,246.17,245.97,245.97,18738.0,243.8909,243.99,243.7918,243.7918,18738.0
2021-07-08 14:50:00,245.95,245.96,245.71,245.81,12649.0,243.7719,243.7818,243.5341,243.6332,12649.0
2021-07-08 14:55:00,245.8,246.21,245.74,245.95,15179.0,243.6233,244.0296,243.5638,243.7719,15179.0
2021-07-08 15:00:00,245.96,246.25,245.94,246.01,14807.0,243.7818,244.0693,243.762,243.8314,14807.0
2021-07-08 15:05:00,246.04,246.11,245.91,245.96,12887.0,243.8611,243.9305,243.7323,243.7818,12887.0
2021-07-08 15:10:00,245.99,246.17,245.7,245.79,17806.0,243.8116,243.99,243.5241,243.6133,17806.0
2021-07-08 15:15:00,245.78,245.82,245.41,245.51,18286.0,243.6034,243.6431,243.2367,243.3358,18286.0
2021-07-08 15:20:00,245.52,245.77,245.39,245.73,19014.0,243.3457,243.5935,243.2169,243.5539,19014.0
2021-07-08 15:25:00,245.74,245.8,245.57,245.59,19151.0,243.5638,243.6233,243.3953,243.4151,19151.0
2021-07-08 15:30:00,245.59,245.89,245.4,245.73,35509.0,243.4151,243.7125,243.2268,243.5539,35509.0
2021-07-08 15:35:00,245.76,246.1,245.73,246.06,29447.0,243.5836,243.9206,243.5539,243.881,29447.0
2021-07-08 15:40:00,246.07,246.09,245.56,245.67,44573.0,243.8909,243.9107,243.3854,243.4944,44573.0
2021-07-08 15:45:00,245.67,245.84,245.3,245.3,59662.0,243.4944,243.6629,243.1277,243.1277,59662.0
2021-07-08 15:50:00,245.37,245.68,245.14,245.49,87543.0,243.1971,243.5043,242.9691,243.316,87543.0
2021-07-08 15:55:00,245.46,245.98,245.39,245.95,181462.0,243.2863,243.8017,243.2169,243.7719,181462.0
2021-07-09 09:30:00,245.59,245.96,244.44,245.36,121359.0,243.4151,243.7818,242.2753,243.1872,121359.0
2021-07-09 09:35:00,245.24,245.43,244.38,244.82,34780.0,243.0682,243.2565,242.2158,242.6519,34780.0
2021-07-09 09:40:00,244.57,245.51,244.09,245.36,37333.0,242.4042,243.3358,241.9284,243.1872,37333.0
2021-07-09 09:45:00,245.49,245.49,244.39,245.11,35508.0,243.316,243.316,242.2257,242.9394,35508.0
2021-07-09 09:50:00,245.12,245.3,244.79,245.16,28859.0,242.9493,243.1277,242.6222,242.9889,28859.0
2021-07-09 09:55:00,245.21,245.5,245.0,245.5,19639.0,243.0385,243.3259,242.8303,243.3259,19639.0
2021-07-09 10:00:00,245.53,245.7,245.09,245.65,26265.0,243.3556,243.5241,242.9195,243.4746,26265.0
2021-07-09 10:05:00,245.68,245.73,245.39,245.66,30790.0,243.5043,243.5539,243.2169,243.4845,30790.0
2021-07-09 10:10:00,245.66,246.1,245.15,245.5,32794.0,243.4845,243.9206,242.979,243.3259,32794.0
2021-07-09 10:15:00,245.47,245.57,245.24,245.36,29451.0,243.2962,243.3953,243.0682,243.1872,29451.0
2021-07-09 10:20:00,245.23,245.56,245.12,245.27,21939.0,243.0583,243.3854,242.9493,243.098,21939.0
2021-07-09 10:25:00,245.25,245.49,245.16,245.28,33380.0,243.0781,243.316,242.9889,243.1079,33380.0
2021-07-09 10:30:00,245.23,245.26,244.71,245.12,18992.0,243.0583,243.088,242.5429,242.9493,18992.0
2021-07-09 10:35:00,245.16,245.69,244.95,245.69,21913.0,242.9889,243.5142,242.7808,243.5142,21913.0
2021-07-09 10:40:00,245.67,245.96,245.52,245.94,17923.0,243.4944,243.7818,243.3457,243.762,17923.0
2021-07-09 10:45:00,245.92,246.19,245.72,246.0,37814.0,243.7422,244.0098,243.544,243.8215,37814.0
2021-07-09 10:50:00,245.96,246.38,245.61,246.31,50568.0,243.7818,244.1981,243.4349,244.1287,50568.0
2021-07-09 10:55:00,246.28,246.78,246.28,246.58,22983.0,244.099,244.5946,244.099,244.3964,22983.0
2021-07-09 11:00:00,246.57,246.89,246.43,246.55,30778.0,244.3864,244.7036,244.2477,244.3666,30778.0
2021-07-09 11:05:00,246.52,246.83,246.31,246.82,17922.0,244.3369,244.6441,244.1287,244.6342,17922.0
2021-07-09 11:10:00,246.8,246.92,246.38,246.59,24941.0,244.6144,244.7333,244.1981,244.4063,24941.0
2021-07-09 11:15:00,246.62,246.96,246.61,246.95,18972.0,244.436,244.773,244.4261,244.7631,18972.0
2021-07-09 11:20:00,246.92,246.96,246.72,246.94,31032.0,244.7333,244.773,244.5351,244.7532,31032.0
2021-07-09 11:25:00,246.89,247.1,246.66,246.96,26355.0,244.7036,244.9117,244.4756,244.773,26355.0
2021-07-09 11:30:00,246.93,248.0,246.79,246.93,30906.0,244.7433,245.8038,244.6045,244.7433,30906.0
2021-07-09 11:35:00,246.96,247.12,246.88,247.12,23021.0,244.773,244.9316,244.6937,244.9316,23021.0
2021-07-09 11:40:00,247.12,247.12,246.93,247.06,28250.0,244.9316,244.9316,244.7433,244.8721,28250.0
2021-07-09 11:45:00,247.07,247.47,246.98,247.11,23175.0,244.882,245.2785,244.7928,244.9217,23175.0
2021-07-09 11:50:00,247.12,247.13,246.81,246.97,21867.0,244.9316,244.9415,244.6243,244.7829,21867.0
2021-07-09 11:55:00,246.93,246.98,246.53,246.76,30319.0,244.7433,244.7928,244.3468,244.5748,30319.0
2021-07-09 12:00:00,246.76,247.05,246.7,246.98,17072.0,244.5748,244.8622,244.5153,244.7928,17072.0
2021-07-09 12:05:00,246.95,246.95,246.66,246.74,15144.0,244.7631,244.7631,244.4756,244.5549,15144.0
2021-07-09 12:10:00,246.77,246.91,246.59,246.7,25457.0,244.5847,244.7234,244.4063,244.5153,25457.0
2021-07-09 12:15:00,246.7,246.78,246.56,246.56,20785.0,244.5153,244.5946,244.3765,244.3765,20785.0
2021-07-09 12:20:00,246.57,246.61,246.43,246.49,18369.0,244.3864,244.4261,244.2477,244.3071,18369.0
2021-07-09 12:25:00,246.5,246.7,246.48,246.7,17072.0,244.3171,244.5153,244.2972,244.5153,17072.0
2021-07-09 12:30:00,246.68,246.79,246.55,246.58,11831.0,244.4955,244.6045,244.3666,244.3964,11831.0
2021-07-09 12:35:00,246.55,246.76,246.48,246.53,17739.0,244.3666,244.5748,244.2972,244.3468,17739.0
2021-07-09 12:40:00,246.55,246.66,246.4,246.59,12639.0,244.3666,244.4756,244.2179,244.4063,12639.0
2021-07-09 12:45:00,246.55,246.59,246.36,246.38,9328.0,244.3666,244.4063,244.1783,244.1981,9328.0
2021-07-09 12:50:00,246.41,246.45,246.24,246.28,15176.0,244.2279,244.2675,244.0594,244.099,15176.0
2021-07-09 12:55:00,246.19,246.27,246.05,246.23,24631.0,244.0098,244.0891,243.871,244.0495,24631.0
2021-07-09 13:00:00,246.18,246.36,246.1,246.17,27411.0,243.9999,244.1783,243.9206,243.99,27411.0
2021-07-09 13:05:00,246.2,246.2,245.82,246.08,26872.0,244.0197,244.0197,243.6431,243.9008,26872.0
2021-07-09 13:10:00,246.04,246.23,246.04,246.18,15607.0,243.8611,244.0495,243.8611,243.9999,15607.0
2021-07-09 13:15:00,246.16,246.28,246.12,246.13,11125.0,243.9801,244.099,243.9404,243.9503,11125.0
2021-07-09 13:20:00,246.15,246.23,245.99,246.01,10423.0,243.9702,244.0495,243.8116,243.8314,10423.0
2021-07-09 13:25:00,246.03,246.18,245.91,246.04,18596.0,243.8512,243.9999,243.7323,243.8611,18596.0
2021-07-09 13:30:00,246.12,246.12,245.83,245.9,19930.0,243.9404,243.9404,243.653,243.7224,19930.0
2021-07-09 13:35:00,245.91,246.11,245.71,246.09,17780.0,243.7323,243.9305,243.5341,243.9107,17780.0
2021-07-09 13:40:00,246.09,246.1,245.86,245.89,18503.0,243.9107,243.9206,243.6827,243.7125,18503.0
2021-07-09 13:45:00,245.88,246.0,245.74,245.77,37254.0,243.7026,243.8215,243.5638,243.5935,37254.0
2021-07-09 13:50:00,245.73,245.89,245.61,245.83,14278.0,243.5539,243.7125,243.4349,243.653,14278.0
2021-07-09 13:55:00,245.84,245.92,245.63,245.89,23452.0,243.6629,243.7422,243.4548,243.7125,23452.0
2021-07-09 14:00:00,245.91,245.95,245.78,245.79,48692.0,243.7323,243.7719,243.6034,243.6133,48692.0
2021-07-09 14:05:00,245.82,245.87,245.69,245.69,23412.0,243.6431,243.6926,243.5142,243.5142,23412.0
2021-07-09 14:10:00,245.74,245.82,245.47,245.5,16942.0,243.5638,243.6431,243.2962,243.3259,16942.0
2021-07-09 14:15:00,245.49,245.69,245.49,245.56,18833.0,243.316,243.5142,243.316,243.3854,18833.0
2021-07-09 14:20:00,245.53,245.58,245.32,245.51,14548.0,243.3556,243.4052,243.1475,243.3358,14548.0
2021-07-09 14:25:00,245.54,245.67,245.43,245.56,12219.0,243.3656,243.4944,243.2565,243.3854,12219.0
2021-07-09 14:30:00,245.52,245.69,245.42,245.63,15809.0,243.3457,243.5142,243.2466,243.4548,15809.0
2021-07-09 14:35:00,245.62,245.71,245.49,245.5,13434.0,243.4449,243.5341,243.316,243.3259,13434.0
2021-07-09 14:40:00,245.45,245.64,245.4,245.46,17459.0,243.2764,243.4647,243.2268,243.2863,17459.0
2021-07-09 14:45:00,245.47,245.54,245.31,245.4,13097.0,243.2962,243.3656,243.1376,243.2268,13097.0
2021-07-09 14:50:00,245.4,245.53,245.36,245.47,10906.0,243.2268,243.3556,243.1872,243.2962,10906.0
2021-07-09 14:55:00,245.44,245.85,245.41,245.77,18439.0,243.2664,243.6728,243.2367,243.5935,18439.0
2021-07-09 15:00:00,245.77,245.85,245.46,245.63,14930.0,243.5935,243.6728,243.2863,243.4548,14930.0
2021-07-09 15:05:00,245.62,245.7,245.51,245.62,13064.0,243.4449,243.5241,243.3358,243.4449,13064.0
2021-07-09 15:10:00,245.6,245.86,245.54,245.62,20248.0,243.425,243.6827,243.3656,243.4449,20248.0
2021-07-09 15:15:00,245.65,245.79,245.56,245.79,13880.0,243.4746,243.6133,243.3854,243.6133,13880.0
2021-07-09 15:20:00,245.75,245.89,245.68,245.75,17571.0,243.5737,243.7125,243.5043,243.5737,17571.0
2021-07-09 15:25:00,245.74,245.78,245.57,245.63,22690.0,243.5638,243.6034,243.3953,243.4548,22690.0
2021-07-09 15:30:00,245.61,245.65,245.45,245.58,34376.0,243.4349,243.4746,243.2764,243.4052,34376.0
2021-07-09 15:35:00,245.6,245.63,245.32,245.4,40447.0,243.425,243.4548,243.1475,243.2268,40447.0
2021-07-09 15:40:00,245.36,245.53,245.33,245.4,40073.0,243.1872,243.3556,243.1574,243.2268,40073.0
2021-07-09 15:45:00,245.41,245.62,245.41,245.51,54430.0,243.2367,243.4449,243.2367,243.3358,54430.0
2021-07-09 15:50:00,245.52,245.79,245.27,245.44,111281.0,243.3457,243.6133,243.098,243.2664,111281.0
2021-07-09 15:55:00,245.41,245.48,244.97,245.06,269407.0,243.2367,243.3061,242.8006,242.8898,269407.0
2021-07-12 09:30:00,247.22,247.26,245.14,245.74,202884.0,245.0307,245.0703,242.9691,243.5638,202884.0
2021-07-12 09:35:00,245.62,246.27,245.06,245.17,85827.0,243.4449,244.0891,242.8898,242.9988,85827.0
2021-07-12 09:40:00,245.18,245.41,244.54,244.63,60633.0,243.0087,243.2367,242.3744,242.4636,60633.0
2021-07-12 09:45:00,244.69,244.97,243.91,244.02,53977.0,242.5231,242.8006,241.75,241.859,53977.0
2021-07-12 09:50:00,243.95,244.54,243.66,244.06,61969.0,241.7896,242.3744,241.5022,241.8987,61969.0
2021-07-12 09:55:00,244.13,244.37,243.61,243.89,42706.0,241.968,242.2059,241.4527,241.7302,42706.0
2021-07-12 10:00:00,243.94,243.94,243.07,243.29,53255.0,241.7797,241.7797,240.9174,241.1355,53255.0
2021-07-12 10:05:00,243.4,243.4,242.82,243.2,59741.0,241.2445,241.2445,240.6696,241.0463,59741.0
2021-07-12 10:10:00,243.12,243.38,242.76,243.26,88514.0,240.967,241.2247,240.6102,241.1058,88514.0
2021-07-12 10:15:00,243.17,243.45,242.84,243.32,41880.0,241.0165,241.2941,240.6895,241.1652,41880.0
2021-07-12 10:20:00,243.29,243.5,242.13,242.13,57853.0,241.1355,241.3436,239.9858,239.9858,57853.0
2021-07-12 10:25:00,242.2,242.65,242.07,242.46,79141.0,240.0551,240.5012,239.9263,240.3128,79141.0
2021-07-12 10:30:00,242.51,242.57,242.11,242.41,59065.0,240.3624,240.4219,239.9659,240.2633,59065.0
2021-07-12 10:35:00,242.45,242.94,242.36,242.46,43982.0,240.3029,240.7886,240.2137,240.3128,43982.0
2021-07-12 10:40:00,242.47,242.73,242.4,242.53,20090.0,240.3227,240.5804,240.2534,240.3822,20090.0
2021-07-12 10:45:00,242.51,242.57,242.09,242.39,46606.0,240.3624,240.4219,239.9461,240.2435,46606.0
2021-07-12 10:50:00,242.42,242.91,242.35,242.63,37148.0,240.2732,240.7589,240.2038,240.4813,37148.0
2021-07-12 10:55:00,242.64,242.92,242.63,242.85,23684.0,240.4912,240.7688,240.4813,240.6994,23684.0
2021-07-12 11:00:00,242.85,243.59,242.79,243.5,40976.0,240.6994,241.4328,240.6399,241.3436,40976.0
2021-07-12 11:05:00,243.47,243.7,243.33,243.65,24450.0,241.3139,241.5419,241.1751,241.4923,24450.0
2021-07-12 11:10:00,243.71,243.82,243.05,243.05,31846.0,241.5518,241.6608,240.8976,240.8976,31846.0
2021-07-12 11:15:00,243.03,243.09,242.39,242.45,52731.0,240.8778,240.9373,240.2435,240.3029,52731.0
2021-07-12 11:20:00,242.45,242.49,242.1,242.27,49868.0,240.3029,240.3426,239.956,240.1245,49868.0
2021-07-12 11:25:00,242.33,242.58,242.14,242.52,115290.0,240.184,240.4318,239.9957,240.3723,115290.0
2021-07-12 11:30:00,242.54,242.76,242.43,242.59,34709.0,240.3921,240.6102,240.2831,240.4417,34709.0
2021-07-12 11:35:00,242.57,242.62,242.37,242.48,20732.0,240.4219,240.4714,240.2236,240.3327,20732.0
2021-07-12 11:40:00,242.44,242.52,242.1,242.32,35140.0,240.293,240.3723,239.956,240.1741,35140.0
2021-07-12 11:45:00,242.31,243.0,242.31,242.76,34912.0,240.1642,240.8481,240.1642,240.6102,34912.0
2021-07-12 11:50:00,242.75,242.97,242.72,242.82,29278.0,240.6003,240.8183,240.5705,240.6696,29278.0
2021-07-12 11:55:00,242.83,243.0,242.75,242.76,14008.0,240.6796,240.8481,240.6003,240.6102,14008.0
2021-07-12 12:00:00,242.76,242.82,242.46,242.51,20296.0,240.6102,240.6696,240.3128,240.3624,20296.0
2021-07-12 12:05:00,242.46,242.6,242.15,242.23,31050.0,240.3128,240.4516,240.0056,240.0849,31050.0
2021-07-12 12:10:00,242.19,242.52,242.19,242.38,28425.0,240.0452,240.3723,240.0452,240.2335,28425.0
2021-07-12 12:15:00,242.36,242.82,242.36,242.69,265479.0,240.2137,240.6696,240.2137,240.5408,265479.0
2021-07-12 12:20:00,242.66,242.84,242.61,242.67,19511.0,240.5111,240.6895,240.4615,240.521,19511.0
2021-07-12 12:25:00,242.67,242.83,242.63,242.72,15810.0,240.521,240.6796,240.4813,240.5705,15810.0
2021-07-12 12:30:00,242.74,243.06,242.73,242.96,23563.0,240.5904,240.9075,240.5804,240.8084,23563.0
2021-07-12 12:35:00,242.97,242.98,242.61,242.65,16017.0,240.8183,240.8282,240.4615,240.5012,16017.0
2021-07-12 12:40:00,242.65,242.73,242.49,242.58,18458.0,240.5012,240.5804,240.3426,240.4318,18458.0
2021-07-12 12:45:00,242.61,242.91,242.49,242.86,27630.0,240.4615,240.7589,240.3426,240.7093,27630.0
2021-07-12 12:50:00,242.86,243.03,242.78,243.03,37120.0,240.7093,240.8778,240.63,240.8778,37120.0
2021-07-12 12:55:00,243.04,243.11,242.84,243.02,51229.0,240.8877,240.9571,240.6895,240.8679,51229.0
2021-07-12 13:00:00,242.99,243.0,242.81,242.85,26481.0,240.8381,240.8481,240.6597,240.6994,26481.0
2021-07-12 13:05:00,242.83,243.0,242.6,243.0,36867.0,240.6796,240.8481,240.4516,240.8481,36867.0
2021-07-12 13:10:00,242.97,243.01,242.62,242.73,27985.0,240.8183,240.858,240.4714,240.5804,27985.0
2021-07-12 13:15:00,242.73,242.84,242.47,242.53,37696.0,240.5804,240.6895,240.3227,240.3822,37696.0
2021-07-12 13:20:00,242.58,242.58,242.33,242.47,12635.0,240.4318,240.4318,240.184,240.3227,12635.0
2021-07-12 13:25:00,242.44,242.44,242.13,242.23,19561.0,240.293,240.293,239.9858,240.0849,19561.0
2021-07-12 13:30:00,242.25,242.3,242.07,242.12,16587.0,240.1047,240.1543,239.9263,239.9758,16587.0
2021-07-12 13:35:00,242.11,242.2,241.85,242.15,113671.0,239.9659,240.0551,239.7082,240.0056,113671.0
2021-07-12 13:40:00,242.18,242.35,242.17,242.22,20871.0,240.0353,240.2038,240.0254,240.075,20871.0
2021-07-12 13:45:00,242.2,242.32,241.94,241.94,23602.0,240.0551,240.1741,239.7974,239.7974,23602.0
2021-07-12 13:50:00,241.92,242.2,241.92,242.19,97043.0,239.7776,240.0551,239.7776,240.0452,97043.0
2021-07-12 13:55:00,242.2,242.36,242.13,242.36,11701.0,240.0551,240.2137,239.9858,240.2137,11701.0
2021-07-12 14:00:00,242.39,242.46,242.22,242.46,18935.0,240.2435,240.3128,240.075,240.3128,18935.0
2021-07-12 14:05:00,242.46,242.6,242.42,242.5,13276.0,240.3128,240.4516,240.2732,240.3525,13276.0
2021-07-12 14:10:00,242.54,242.55,242.34,242.4,14256.0,240.3921,240.402,240.1939,240.2534,14256.0
2021-07-12 14:15:00,242.41,242.41,242.17,242.17,14951.0,240.2633,240.2633,240.0254,240.0254,14951.0
2021-07-12 14:20:00,242.17,242.25,242.1,242.18,19768.0,240.0254,240.1047,239.956,240.0353,19768.0
2021-07-12 14:25:00,242.2,242.24,242.06,242.14,16744.0,240.0551,240.0948,239.9164,239.9957,16744.0
2021-07-12 14:30:00,242.17,242.87,242.16,242.8,91383.0,240.0254,240.7192,240.0155,240.6498,91383.0
2021-07-12 14:35:00,242.78,242.87,242.48,242.52,26341.0,240.63,240.7192,240.3327,240.3723,26341.0
2021-07-12 14:40:00,242.54,242.59,242.42,242.42,10558.0,240.3921,240.4417,240.2732,240.2732,10558.0
2021-07-12 14:45:00,242.46,242.52,242.27,242.28,18330.0,240.3128,240.3723,240.1245,240.1344,18330.0
2021-07-12 14:50:00,242.29,242.41,242.23,242.24,23655.0,240.1443,240.2633,240.0849,240.0948,23655.0
2021-07-12 14:55:00,242.27,242.43,242.12,242.2,23824.0,240.1245,240.2831,239.9758,240.0551,23824.0
2021-07-12 15:00:00,242.19,242.63,242.19,242.59,26625.0,240.0452,240.4813,240.0452,240.4417,26625.0
2021-07-12 15:05:00,242.57,242.89,242.55,242.88,28519.0,240.4219,240.739,240.402,240.7291,28519.0
2021-07-12 15:10:00,242.88,243.12,242.86,243.03,50689.0,240.7291,240.967,240.7093,240.8778,50689.0
2021-07-12 15:15:00,243.07,243.08,242.93,242.96,98143.0,240.9174,240.9273,240.7787,240.8084,98143.0
2021-07-12 15:20:00,242.96,242.98,242.77,242.91,18061.0,240.8084,240.8282,240.6201,240.7589,18061.0
2021-07-12 15:25:00,242.91,242.96,242.66,242.72,21181.0,240.7589,240.8084,240.5111,240.5705,21181.0
2021-07-12 15:30:00,242.72,242.9,242.7,242.84,35089.0,240.5705,240.7489,240.5507,240.6895,35089.0
2021-07-12 15:35:00,242.86,242.92,242.7,242.73,33587.0,240.7093,240.7688,240.5507,240.5804,33587.0
2021-07-12 15:40:00,242.73,242.92,242.66,242.84,41719.0,240.5804,240.7688,240.5111,240.6895,41719.0
2021-07-12 15:45:00,242.82,243.03,242.77,242.97,51556.0,240.6696,240.8778,240.6201,240.8183,51556.0
2021-07-12 15:50:00,243.13,243.15,242.71,242.86,96487.0,240.9769,240.9967,240.5606,240.7093,96487.0
2021-07-12 15:55:00,242.88,243.0,242.64,242.89,242821.0,240.7291,240.8481,240.4912,240.739,242821.0
2021-07-13 09:30:00,242.29,242.82,242.0,242.07,133424.0,240.1443,240.6696,239.8569,239.9263,133424.0
2021-07-13 09:35:00,242.24,242.68,241.68,242.26,103305.0,240.0948,240.5309,239.5397,240.1146,103305.0
2021-07-13 09:40:00,242.31,243.27,242.27,243.23,81029.0,240.1642,241.1157,240.1245,241.076,81029.0
2021-07-13 09:45:00,243.34,244.14,243.18,243.9,151723.0,241.185,241.978,241.0265,241.7401,151723.0
2021-07-13 09:50:00,243.89,244.48,243.67,244.28,90630.0,241.7302,242.3149,241.5121,242.1167,90630.0
2021-07-13 09:55:00,244.34,244.54,244.0,244.07,93564.0,242.1762,242.3744,241.8392,241.9086,93564.0
2021-07-13 10:00:00,244.15,244.85,244.03,244.34,65031.0,241.9879,242.6817,241.8689,242.1762,65031.0
2021-07-13 10:05:00,244.34,244.34,243.69,243.77,80598.0,242.1762,242.1762,241.5319,241.6112,80598.0
2021-07-13 10:10:00,243.65,244.21,243.58,244.21,50638.0,241.4923,242.0473,241.4229,242.0473,50638.0
2021-07-13 10:15:00,244.16,244.63,244.09,244.5,68149.0,241.9978,242.4636,241.9284,242.3348,68149.0
2021-07-13 10:20:00,244.54,244.7,244.31,244.7,31266.0,242.3744,242.533,242.1465,242.533,31266.0
2021-07-13 10:25:00,244.69,244.69,243.29,244.68,81954.0,242.5231,242.5231,241.1355,242.5132,81954.0
2021-07-13 10:30:00,244.66,244.88,244.5,244.8,31448.0,242.4934,242.7114,242.3348,242.6321,31448.0
2021-07-13 10:35:00,244.82,245.74,244.82,245.59,129235.0,242.6519,243.5638,242.6519,243.4151,129235.0
2021-07-13 10:40:00,245.63,245.96,245.57,245.8,86107.0,243.4548,243.7818,243.3953,243.6233,86107.0
2021-07-13 10:45:00,245.9,246.47,245.65,246.3,48069.0,243.7224,244.2873,243.4746,244.1188,48069.0
2021-07-13 10:50:00,246.29,246.46,246.14,246.45,53132.0,244.1089,244.2774,243.9602,244.2675,53132.0
2021-07-13 10:55:00,246.42,246.5,246.14,246.34,81989.0,244.2378,244.3171,243.9602,244.1585,81989.0
2021-07-13 11:00:00,246.36,246.89,246.18,246.59,90729.0,244.1783,244.7036,243.9999,244.4063,90729.0
2021-07-13 11:05:00,246.63,246.67,246.29,246.55,76454.0,244.4459,244.4856,244.1089,244.3666,76454.0
2021-07-13 11:10:00,246.58,246.63,246.29,246.55,92742.0,244.3964,244.4459,244.1089,244.3666,92742.0
2021-07-13 11:15:00,246.55,246.63,245.86,246.16,93807.0,244.3666,244.4459,243.6827,243.9801,93807.0
2021-07-13 11:20:00,246.13,246.25,245.99,246.17,175818.0,243.9503,244.0693,243.8116,243.99,175818.0
2021-07-13 11:25:00,246.14,246.66,246.13,246.49,72559.0,243.9602,244.4756,243.9503,244.3071,72559.0
2021-07-13 11:30:00,246.46,246.98,246.4,246.82,42732.0,244.2774,244.7928,244.2179,244.6342,42732.0
2021-07-13 11:35:00,246.88,246.95,246.56,246.86,28326.0,244.6937,244.7631,244.3765,244.6739,28326.0
2021-07-13 11:40:00,246.85,247.16,246.85,247.06,37658.0,244.664,244.9712,244.664,244.8721,37658.0
2021-07-13 11:45:00,247.03,247.03,246.64,246.64,66667.0,244.8424,244.8424,244.4558,244.4558,66667.0
2021-07-13 11:50:00,246.64,246.68,246.53,246.62,15366.0,244.4558,244.4955,244.3468,244.436,15366.0
2021-07-13 11:55:00,246.6,246.74,246.27,246.45,98183.0,244.4162,244.5549,244.0891,244.2675,98183.0
2021-07-13 12:00:00,246.45,246.46,246.1,246.43,37809.0,244.2675,244.2774,243.9206,244.2477,37809.0
2021-07-13 12:05:00,246.48,246.66,246.29,246.39,66890.0,244.2972,244.4756,244.1089,244.208,66890.0
2021-07-13 12:10:00,246.34,246.4,245.98,246.03,46092.0,244.1585,244.2179,243.8017,243.8512,46092.0
2021-07-13 12:15:00,245.99,246.4,245.93,246.38,32642.0,243.8116,244.2179,243.7521,244.1981,32642.0
2021-07-13 12:20:00,246.41,246.45,246.08,246.15,18357.0,244.2279,244.2675,243.9008,243.9702,18357.0
2021-07-13 12:25:00,246.16,246.17,245.97,246.05,17786.0,243.9801,243.99,243.7918,243.871,17786.0
2021-07-13 12:30:00,246.09,246.15,245.75,245.9,23141.0,243.9107,243.9702,243.5737,243.7224,23141.0
2021-07-13 12:35:00,245.87,246.02,245.69,245.74,126229.0,243.6926,243.8413,243.5142,243.5638,126229.0
2021-07-13 12:40:00,245.74,245.74,245.38,245.55,58512.0,243.5638,243.5638,243.207,243.3755,58512.0
2021-07-13 12:45:00,245.56,245.62,245.47,245.5,25885.0,243.3854,243.4449,243.2962,243.3259,25885.0
2021-07-13 12:50:00,245.5,246.01,245.49,245.76,51819.0,243.3259,243.8314,243.316,243.5836,51819.0
2021-07-13 12:55:00,245.78,245.83,245.51,245.52,28593.0,243.6034,243.653,243.3358,243.3457,28593.0
2021-07-13 13:00:00,245.53,245.58,245.21,245.23,12789.0,243.3556,243.4052,243.0385,243.0583,12789.0
2021-07-13 13:05:00,245.19,245.3,244.91,245.02,55020.0,243.0187,243.1277,242.7411,242.8502,55020.0
2021-07-13 13:10:00,245.04,245.15,244.88,244.97,57289.0,242.87,242.979,242.7114,242.8006,57289.0
2021-07-13 13:15:00,244.97,245.0,244.48,244.58,66601.0,242.8006,242.8303,242.3149,242.4141,66601.0
2021-07-13 13:20:00,244.57,244.57,244.39,244.5,21944.0,242.4042,242.4042,242.2257,242.3348,21944.0
2021-07-13 13:25:00,244.47,244.5,243.94,244.42,17192.0,242.305,242.3348,241.7797,242.2555,17192.0
2021-07-13 13:30:00,244.4,244.52,244.19,244.34,22356.0,242.2357,242.3546,242.0275,242.1762,22356.0
2021-07-13 13:35:00,244.31,244.36,244.15,244.31,99908.0,242.1465,242.196,241.9879,242.1465,99908.0
2021-07-13 13:40:00,244.36,244.42,243.78,244.12,44962.0,242.196,242.2555,241.6211,241.9581,44962.0
2021-07-13 13:45:00,244.09,244.4,243.99,244.34,22249.0,241.9284,242.2357,241.8293,242.1762,22249.0
2021-07-13 13:50:00,244.3,244.37,243.95,243.95,41352.0,242.1365,242.2059,241.7896,241.7896,41352.0
2021-07-13 13:55:00,243.98,244.26,243.98,244.07,9261.0,241.8194,242.0969,241.8194,241.9086,9261.0
2021-07-13 14:00:00,244.04,244.04,243.0,243.12,29898.0,241.8788,241.8788,240.8481,240.967,29898.0
2021-07-13 14:05:00,243.2,243.65,243.03,243.65,74870.0,241.0463,241.4923,240.8778,241.4923,74870.0
2021-07-13 14:10:00,243.65,244.0,243.65,243.97,38451.0,241.4923,241.8392,241.4923,241.8095,38451.0
2021-07-13 14:15:00,243.95,243.96,243.68,243.77,54096.0,241.7896,241.7996,241.522,241.6112,54096.0
2021-07-13 14:20:00,243.75,243.82,243.6,243.74,23593.0,241.5914,241.6608,241.4427,241.5815,23593.0
2021-07-13 14:25:00,243.79,244.1,243.75,244.0,50894.0,241.6311,241.9383,241.5914,241.8392,50894.0
2021-07-13 14:30:00,243.97,244.16,243.87,244.16,15101.0,241.8095,241.9978,241.7104,241.9978,15101.0
2021-07-13 14:35:00,244.16,244.19,243.82,243.87,11062.0,241.9978,242.0275,241.6608,241.7104,11062.0
2021-07-13 14:40:00,243.89,243.94,243.54,243.64,16475.0,241.7302,241.7797,241.3833,241.4824,16475.0
2021-07-13 14:45:00,243.63,243.8,243.53,243.78,16374.0,241.4725,241.641,241.3734,241.6211,16374.0
2021-07-13 14:50:00,243.75,243.83,243.59,243.71,14504.0,241.5914,241.6707,241.4328,241.5518,14504.0
2021-07-13 14:55:00,243.7,244.31,243.63,244.26,19878.0,241.5419,242.1465,241.4725,242.0969,19878.0
2021-07-13 15:00:00,244.25,244.28,243.96,244.04,35381.0,242.087,242.1167,241.7996,241.8788,35381.0
2021-07-13 15:05:00,244.06,244.44,244.06,244.24,79565.0,241.8987,242.2753,241.8987,242.0771,79565.0
2021-07-13 15:10:00,244.28,244.29,244.06,244.17,35337.0,242.1167,242.1266,241.8987,242.0077,35337.0
2021-07-13 15:15:00,244.19,244.45,244.12,244.39,55136.0,242.0275,242.2852,241.9581,242.2257,55136.0
2021-07-13 15:20:00,244.39,244.52,244.18,244.28,41210.0,242.2257,242.3546,242.0176,242.1167,41210.0
2021-07-13 15:25:00,244.27,244.4,243.99,244.09,15785.0,242.1068,242.2357,241.8293,241.9284,15785.0
2021-07-13 15:30:00,244.13,244.16,243.83,244.15,25969.0,241.968,241.9978,241.6707,241.9879,25969.0
2021-07-13 15:35:00,244.17,244.26,244.02,244.26,61960.0,242.0077,242.0969,241.859,242.0969,61960.0
2021-07-13 15:40:00,244.24,244.45,244.23,244.33,58722.0,242.0771,242.2852,242.0672,242.1663,58722.0
2021-07-13 15:45:00,244.38,244.38,243.92,244.07,42459.0,242.2158,242.2158,241.7599,241.9086,42459.0
2021-07-13 15:50:00,244.09,244.26,243.85,244.1,132432.0,241.9284,242.0969,241.6905,241.9383,132432.0
2021-07-13 15:55:00,244.04,244.25,243.94,244.05,146627.0,241.8788,242.087,241.7797,241.8888,146627.0
2021-07-14 09:30:00,244.5,246.15,244.5,245.84,251644.0,242.3348,243.9702,242.3348,243.6629,251644.0
2021-07-14 09:35:00,245.86,245.86,243.38,243.58,79907.0,243.6827,243.6827,241.2247,241.4229,79907.0
2021-07-14 09:40:00,243.61,244.21,243.28,244.16,96054.0,241.4527,242.0473,241.1256,241.9978,96054.0
2021-07-14 09:45:00,244.03,244.17,243.1,243.63,131361.0,241.8689,242.0077,240.9472,241.4725,131361.0
2021-07-14 09:50:00,243.52,243.94,243.25,243.65,59970.0,241.3634,241.7797,241.0958,241.4923,59970.0
2021-07-14 09:55:00,243.62,244.3,243.42,243.95,36441.0,241.4626,242.1365,241.2643,241.7896,36441.0
2021-07-14 10:00:00,243.94,245.0,243.87,244.77,126981.0,241.7797,242.8303,241.7104,242.6024,126981.0
2021-07-14 10:05:00,244.84,244.85,244.14,244.15,27628.0,242.6718,242.6817,241.978,241.9879,27628.0
2021-07-14 10:10:00,244.13,244.25,243.59,244.19,38879.0,241.968,242.087,241.4328,242.0275,38879.0
2021-07-14 10:15:00,244.1,244.14,243.18,243.29,52741.0,241.9383,241.978,241.0265,241.1355,52741.0
2021-07-14 10:20:00,243.26,243.4,242.89,242.92,49373.0,241.1058,241.2445,240.739,240.7688,49373.0
2021-07-14 10:25:00,242.9,242.92,242.53,242.86,62570.0,240.7489,240.7688,240.3822,240.7093,62570.0
2021-07-14 10:30:00,242.87,243.26,242.85,242.85,65440.0,240.7192,241.1058,240.6994,240.6994,65440.0
2021-07-14 10:35:00,242.9,242.9,242.4,242.8,52740.0,240.7489,240.7489,240.2534,240.6498,52740.0
2021-07-14 10:40:00,242.81,242.92,242.25,242.36,37681.0,240.6597,240.7688,240.1047,240.2137,37681.0
2021-07-14 10:45:00,242.37,242.73,242.26,242.37,54154.0,240.2236,240.5804,240.1146,240.2236,54154.0
2021-07-14 10:50:00,242.34,242.8,242.29,242.61,36038.0,240.1939,240.6498,240.1443,240.4615,36038.0
2021-07-14 10:55:00,242.64,242.68,242.11,242.31,33385.0,240.4912,240.5309,239.9659,240.1642,33385.0
2021-07-14 11:00:00,242.31,242.44,242.03,242.11,58821.0,240.1642,240.293,239.8866,239.9659,58821.0
2021-07-14 11:05:00,242.11,242.29,241.92,242.02,56326.0,239.9659,240.1443,239.7776,239.8767,56326.0
2021-07-14 11:10:00,241.98,242.23,241.75,241.75,30378.0,239.8371,240.0849,239.6091,239.6091,30378.0
2021-07-14 11:15:00,241.75,241.88,241.3,241.5,60472.0,239.6091,239.738,239.1631,239.3613,60472.0
2021-07-14 11:20:00,241.47,241.69,241.31,241.42,46508.0,239.3316,239.5497,239.173,239.282,46508.0
2021-07-14 11:25:00,241.42,241.57,240.63,240.9,104287.0,239.282,239.4307,238.499,238.7667,104287.0
2021-07-14 11:30:00,240.88,241.31,240.76,241.13,84413.0,238.7468,239.173,238.6279,238.9946,84413.0
2021-07-14 11:35:00,241.13,241.19,240.6,241.0,57037.0,238.9946,239.0541,238.4693,238.8658,57037.0
2021-07-14 11:40:00,241.08,243.21,240.37,240.69,55018.0,238.9451,241.0562,238.2413,238.5585,55018.0
2021-07-14 11:45:00,240.67,240.78,240.32,240.56,70482.0,238.5387,238.6477,238.1918,238.4297,70482.0
2021-07-14 11:50:00,240.49,240.63,239.91,239.97,81209.0,238.3603,238.499,237.7854,237.8449,81209.0
2021-07-14 11:55:00,239.93,240.31,239.87,240.12,75095.0,237.8052,238.1819,237.7458,237.9936,75095.0
2021-07-14 12:00:00,240.05,240.81,240.04,240.64,31317.0,237.9242,238.6774,237.9143,238.509,31317.0
2021-07-14 12:05:00,240.63,240.96,240.59,240.76,34969.0,238.499,238.8261,238.4594,238.6279,34969.0
2021-07-14 12:10:00,240.76,241.01,240.47,240.95,25408.0,238.6279,238.8757,238.3405,238.8162,25408.0
2021-07-14 12:15:00,240.99,241.05,240.46,241.05,70831.0,238.8559,238.9153,238.3305,238.9153,70831.0
2021-07-14 12:20:00,241.12,241.24,240.93,241.1,37788.0,238.9847,239.1036,238.7964,238.9649,37788.0
2021-07-14 12:25:00,241.07,241.09,240.75,240.76,23020.0,238.9351,238.955,238.618,238.6279,23020.0
2021-07-14 12:30:00,240.76,241.06,240.68,240.7,20767.0,238.6279,238.9252,238.5486,238.5684,20767.0
2021-07-14 12:35:00,240.7,240.97,240.51,240.97,40051.0,238.5684,238.836,238.3801,238.836,40051.0
2021-07-14 12:40:00,241.02,241.53,240.95,241.47,24675.0,238.8856,239.3911,238.8162,239.3316,24675.0
2021-07-14 12:45:00,241.47,241.75,241.45,241.59,27257.0,239.3316,239.6091,239.3118,239.4505,27257.0
2021-07-14 12:50:00,241.59,241.84,241.45,241.65,23447.0,239.4505,239.6983,239.3118,239.51,23447.0
2021-07-14 12:55:00,241.68,241.85,241.55,241.73,124972.0,239.5397,239.7082,239.4109,239.5893,124972.0
2021-07-14 13:00:00,241.72,242.03,241.68,241.81,50672.0,239.5794,239.8866,239.5397,239.6686,50672.0
2021-07-14 13:05:00,241.83,242.23,241.83,242.23,29017.0,239.6884,240.0849,239.6884,240.0849,29017.0
2021-07-14 13:10:00,242.18,242.38,241.7,242.14,52496.0,240.0353,240.2335,239.5596,239.9957,52496.0
2021-07-14 13:15:00,242.21,242.27,241.83,241.95,23664.0,240.0651,240.1245,239.6884,239.8074,23664.0
2021-07-14 13:20:00,241.99,242.24,241.58,241.61,41450.0,239.847,240.0948,239.4406,239.4704,41450.0
2021-07-14 13:25:00,241.59,241.62,241.12,241.3,25297.0,239.4505,239.4803,238.9847,239.1631,25297.0
2021-07-14 13:30:00,241.4,241.75,241.4,241.51,19089.0,239.2622,239.6091,239.2622,239.3712,19089.0
2021-07-14 13:35:00,241.56,241.92,241.52,241.78,31295.0,239.4208,239.7776,239.3812,239.6389,31295.0
2021-07-14 13:40:00,241.72,241.92,241.66,241.92,24177.0,239.5794,239.7776,239.5199,239.7776,24177.0
2021-07-14 13:45:00,241.95,241.95,241.71,241.83,36017.0,239.8074,239.8074,239.5695,239.6884,36017.0
2021-07-14 13:50:00,241.81,241.82,241.53,241.81,33109.0,239.6686,239.6785,239.3911,239.6686,33109.0
2021-07-14 13:55:00,241.79,241.87,241.36,241.79,71344.0,239.6488,239.7281,239.2226,239.6488,71344.0
2021-07-14 14:00:00,241.86,242.2,241.76,242.07,54859.0,239.7182,240.0551,239.619,239.9263,54859.0
2021-07-14 14:05:00,242.05,242.41,242.0,242.38,31948.0,239.9065,240.2633,239.8569,240.2335,31948.0
2021-07-14 14:10:00,242.37,242.58,242.15,242.53,26679.0,240.2236,240.4318,240.0056,240.3822,26679.0
2021-07-14 14:15:00,242.54,243.0,242.54,242.61,34118.0,240.3921,240.8481,240.3921,240.4615,34118.0
2021-07-14 14:20:00,242.61,242.82,242.59,242.59,22483.0,240.4615,240.6696,240.4417,240.4417,22483.0
2021-07-14 14:25:00,242.6,242.69,242.26,242.29,41266.0,240.4516,240.5408,240.1146,240.1443,41266.0
2021-07-14 14:30:00,242.35,242.57,242.34,242.54,37297.0,240.2038,240.4219,240.1939,240.3921,37297.0
2021-07-14 14:35:00,242.54,242.83,242.54,242.83,32044.0,240.3921,240.6796,240.3921,240.6796,32044.0
2021-07-14 14:40:00,242.81,243.15,242.81,243.07,49247.0,240.6597,240.9967,240.6597,240.9174,49247.0
2021-07-14 14:45:00,243.03,243.31,242.88,242.95,29822.0,240.8778,241.1553,240.7291,240.7985,29822.0
2021-07-14 14:50:00,242.97,243.12,242.92,243.09,21238.0,240.8183,240.967,240.7688,240.9373,21238.0
2021-07-14 14:55:00,243.04,243.09,242.86,242.86,16522.0,240.8877,240.9373,240.7093,240.7093,16522.0
2021-07-14 15:00:00,242.92,243.07,242.74,243.03,23640.0,240.7688,240.9174,240.5904,240.8778,23640.0
2021-07-14 15:05:00,243.04,243.04,242.81,243.03,20959.0,240.8877,240.8877,240.6597,240.8778,20959.0
2021-07-14 15:10:00,243.03,243.09,242.82,242.88,32479.0,240.8778,240.9373,240.6696,240.7291,32479.0
2021-07-14 15:15:00,242.86,242.87,242.63,242.71,23310.0,240.7093,240.7192,240.4813,240.5606,23310.0
2021-07-14 15:20:00,242.68,242.77,242.59,242.72,19847.0,240.5309,240.6201,240.4417,240.5705,19847.0
2021-07-14 15:25:00,242.71,242.86,242.46,242.6,20548.0,240.5606,240.7093,240.3128,240.4516,20548.0
2021-07-14 15:30:00,242.6,243.08,242.55,243.08,25018.0,240.4516,240.9273,240.402,240.9273,25018.0
2021-07-14 15:35:00,243.08,243.17,242.86,242.99,33109.0,240.9273,241.0165,240.7093,240.8381,33109.0
2021-07-14 15:40:00,242.96,243.02,242.43,242.46,49677.0,240.8084,240.8679,240.2831,240.3128,49677.0
2021-07-14 15:45:00,242.46,243.1,242.46,243.0,61057.0,240.3128,240.9472,240.3128,240.8481,61057.0
2021-07-14 15:50:00,242.96,242.96,242.48,242.56,108867.0,240.8084,240.8084,240.3327,240.412,108867.0
2021-07-14 15:55:00,242.5,242.62,241.99,242.45,218836.0,240.3525,240.4714,239.847,240.3029,218836.0
2021-07-15 09:30:00,241.22,242.03,238.95,239.31,171954.0,239.0838,239.8866,236.8339,237.1907,171954.0
2021-07-15 09:35:00,239.33,239.5,237.32,238.04,192167.0,237.2106,237.379,235.2184,235.932,192167.0
2021-07-15 09:40:00,238.11,238.75,237.9,238.66,104412.0,236.0014,236.6357,235.7932,236.5465,104412.0
2021-07-15 09:45:00,238.61,239.16,238.35,238.91,204204.0,236.4969,237.0421,236.2392,236.7943,204204.0
2021-07-15 09:50:00,238.94,239.07,238.35,238.87,128919.0,236.824,236.9529,236.2392,236.7546,128919.0
2021-07-15 09:55:00,238.81,239.7,238.8,239.7,54474.0,236.6952,237.5773,236.6852,237.5773,54474.0
2021-07-15 10:00:00,239.52,239.83,239.24,239.34,126613.0,237.3989,237.7061,237.1214,237.2205,126613.0
2021-07-15 10:05:00,239.24,239.58,239.1,239.58,58109.0,237.1214,237.4583,236.9826,237.4583,58109.0
2021-07-15 10:10:00,239.56,239.71,238.79,238.86,68131.0,237.4385,237.5872,236.6753,236.7447,68131.0
2021-07-15 10:15:00,238.84,239.07,238.27,238.35,40137.0,236.7249,236.9529,236.1599,236.2392,40137.0
2021-07-15 10:20:00,238.29,238.53,237.91,238.2,87873.0,236.1798,236.4176,235.8031,236.0906,87873.0
2021-07-15 10:25:00,238.24,238.28,237.13,237.34,93778.0,236.1302,236.1699,235.03,235.2382,93778.0
2021-07-15 10:30:00,237.34,237.86,237.3,237.58,50476.0,235.2382,235.7536,235.1985,235.4761,50476.0
2021-07-15 10:35:00,237.5,238.02,237.25,237.89,78251.0,235.3968,235.9122,235.149,235.7833,78251.0
2021-07-15 10:40:00,237.86,237.93,236.86,236.91,78121.0,235.7536,235.823,234.7624,234.812,78121.0
2021-07-15 10:45:00,236.83,237.1,236.26,236.56,79504.0,234.7327,235.0003,234.1677,234.4651,79504.0
2021-07-15 10:50:00,236.47,236.93,236.3,236.85,60602.0,234.3759,234.8318,234.2074,234.7525,60602.0
2021-07-15 10:55:00,236.82,237.24,236.68,236.73,48090.0,234.7228,235.1391,234.584,234.6336,48090.0
2021-07-15 11:00:00,236.72,237.17,236.54,236.7,45707.0,234.6237,235.0697,234.4453,234.6038,45707.0
2021-07-15 11:05:00,236.7,237.09,236.65,236.8,53368.0,234.6038,234.9904,234.5543,234.703,53368.0
2021-07-15 11:10:00,236.8,237.08,236.64,237.07,28586.0,234.703,234.9805,234.5444,234.9706,28586.0
2021-07-15 11:15:00,237.06,237.13,236.79,236.9,26225.0,234.9607,235.03,234.693,234.8021,26225.0
2021-07-15 11:20:00,237.02,237.2,236.9,236.91,36592.0,234.921,235.0994,234.8021,234.812,36592.0
2021-07-15 11:25:00,236.89,237.02,236.58,236.79,24281.0,234.7922,234.921,234.4849,234.693,24281.0
2021-07-15 11:30:00,236.77,236.93,236.75,236.85,29201.0,234.6732,234.8318,234.6534,234.7525,29201.0
2021-07-15 11:35:00,236.88,237.3,236.85,237.08,32925.0,234.7823,235.1985,234.7525,234.9805,32925.0
2021-07-15 11:40:00,237.05,237.28,236.95,237.28,24827.0,234.9507,235.1787,234.8516,235.1787,24827.0
2021-07-15 11:45:00,237.29,237.31,236.81,236.95,33998.0,235.1886,235.2084,234.7129,234.8516,33998.0
2021-07-15 11:50:00,236.94,236.94,236.52,236.55,27693.0,234.8417,234.8417,234.4254,234.4552,27693.0
2021-07-15 11:55:00,236.58,236.71,236.47,236.55,26407.0,234.4849,234.6138,234.3759,234.4552,26407.0
2021-07-15 12:00:00,236.54,236.54,236.26,236.32,30856.0,234.4453,234.4453,234.1677,234.2272,30856.0
2021-07-15 12:05:00,236.32,236.54,236.1,236.21,31595.0,234.2272,234.4453,234.0092,234.1182,31595.0
2021-07-15 12:10:00,236.2,236.44,236.07,236.28,34058.0,234.1083,234.3461,233.9794,234.1876,34058.0
2021-07-15 12:15:00,236.25,236.59,236.0,236.51,76299.0,234.1578,234.4948,233.91,234.4155,76299.0
2021-07-15 12:20:00,236.5,236.92,236.5,236.89,28054.0,234.4056,234.8219,234.4056,234.7922,28054.0
2021-07-15 12:25:00,236.9,237.05,236.87,236.96,20712.0,234.8021,234.9507,234.7723,234.8615,20712.0
2021-07-15 12:30:00,237.0,237.67,236.92,237.32,162369.0,234.9012,235.5653,234.8219,235.2184,162369.0
2021-07-15 12:35:00,237.36,238.71,237.36,238.69,101820.0,235.258,236.596,235.258,236.5762,101820.0
2021-07-15 12:40:00,238.69,238.82,238.32,238.62,123228.0,236.5762,236.7051,236.2095,236.5068,123228.0
2021-07-15 12:45:00,238.63,239.07,238.02,238.16,110865.0,236.5168,236.9529,235.9122,236.0509,110865.0
2021-07-15 12:50:00,238.13,238.33,237.19,238.08,82735.0,236.0212,236.2194,235.0895,235.9716,82735.0
2021-07-15 12:55:00,238.09,238.31,238.04,238.28,37891.0,235.9815,236.1996,235.932,236.1699,37891.0
2021-07-15 13:00:00,238.25,238.28,237.78,237.81,50026.0,236.1401,236.1699,235.6743,235.704,50026.0
2021-07-15 13:05:00,237.82,238.11,237.7,238.0,44008.0,235.7139,236.0014,235.595,235.8923,44008.0
2021-07-15 13:10:00,237.93,238.02,237.47,237.52,40579.0,235.823,235.9122,235.367,235.4166,40579.0
2021-07-15 13:15:00,237.56,237.7,236.92,236.92,84716.0,235.4562,235.595,234.8219,234.8219,84716.0
2021-07-15 13:20:00,236.91,237.41,236.91,237.15,57076.0,234.812,235.3076,234.812,235.0499,57076.0
2021-07-15 13:25:00,237.18,237.46,237.14,237.2,26711.0,235.0796,235.3571,235.0399,235.0994,26711.0
2021-07-15 13:30:00,237.09,237.17,236.81,236.94,42516.0,234.9904,235.0697,234.7129,234.8417,42516.0
2021-07-15 13:35:00,236.9,237.02,236.36,236.36,71587.0,234.8021,234.921,234.2669,234.2669,71587.0
2021-07-15 13:40:00,236.4,236.73,236.38,236.5,36518.0,234.3065,234.6336,234.2867,234.4056,36518.0
2021-07-15 13:45:00,236.51,236.51,236.06,236.22,100364.0,234.4155,234.4155,233.9695,234.1281,100364.0
2021-07-15 13:50:00,236.26,236.48,236.04,236.18,60680.0,234.1677,234.3858,233.9497,234.0885,60680.0
2021-07-15 13:55:00,236.14,236.19,235.82,235.9,59005.0,234.0488,234.0984,233.7316,233.8109,59005.0
2021-07-15 14:00:00,235.91,236.43,235.85,236.36,45455.0,233.8208,234.3362,233.7614,234.2669,45455.0
2021-07-15 14:05:00,236.38,236.51,236.25,236.26,28422.0,234.2867,234.4155,234.1578,234.1677,28422.0
2021-07-15 14:10:00,236.28,236.49,236.16,236.37,25206.0,234.1876,234.3957,234.0686,234.2768,25206.0
2021-07-15 14:15:00,236.43,236.62,236.36,236.51,21635.0,234.3362,234.5246,234.2669,234.4155,21635.0
2021-07-15 14:20:00,236.54,236.77,236.44,236.47,19233.0,234.4453,234.6732,234.3461,234.3759,19233.0
2021-07-15 14:25:00,236.46,236.75,236.42,236.63,19968.0,234.366,234.6534,234.3263,234.5345,19968.0
2021-07-15 14:30:00,236.59,236.94,236.5,236.9,37555.0,234.4948,234.8417,234.4056,234.8021,37555.0
2021-07-15 14:35:00,236.89,236.95,236.7,236.73,18693.0,234.7922,234.8516,234.6038,234.6336,18693.0
2021-07-15 14:40:00,236.75,236.76,236.49,236.61,22707.0,234.6534,234.6633,234.3957,234.5146,22707.0
2021-07-15 14:45:00,236.58,236.93,236.52,236.89,23622.0,234.4849,234.8318,234.4254,234.7922,23622.0
2021-07-15 14:50:00,236.91,237.07,236.88,236.99,26815.0,234.812,234.9706,234.7823,234.8913,26815.0
2021-07-15 14:55:00,237.04,237.06,236.89,237.0,17903.0,234.9408,234.9607,234.7922,234.9012,17903.0
2021-07-15 15:00:00,237.04,237.58,237.01,237.37,113047.0,234.9408,235.4761,234.9111,235.2679,113047.0
2021-07-15 15:05:00,237.37,237.44,237.23,237.44,32961.0,235.2679,235.3373,235.1292,235.3373,32961.0
2021-07-15 15:10:00,237.4,237.69,237.39,237.69,80249.0,235.2976,235.5851,235.2877,235.5851,80249.0
2021-07-15 15:15:00,237.69,237.69,237.1,237.21,20261.0,235.5851,235.5851,235.0003,235.1093,20261.0
2021-07-15 15:20:00,237.23,237.33,237.03,237.08,23850.0,235.1292,235.2283,234.9309,234.9805,23850.0
2021-07-15 15:25:00,237.08,237.43,237.08,237.27,25618.0,234.9805,235.3274,234.9805,235.1688,25618.0
2021-07-15 15:30:00,237.31,237.73,237.3,237.63,44670.0,235.2084,235.6247,235.1985,235.5256,44670.0
2021-07-15 15:35:00,237.65,237.77,237.25,237.26,46671.0,235.5454,235.6644,235.149,235.1589,46671.0
2021-07-15 15:40:00,237.24,237.44,237.04,237.06,79672.0,235.1391,235.3373,234.9408,234.9607,79672.0
2021-07-15 15:45:00,237.08,237.32,236.89,236.99,90750.0,234.9805,235.2184,234.7922,234.8913,90750.0
2021-07-15 15:50:00,237.01,237.13,236.82,237.05,158041.0,234.9111,235.03,234.7228,234.9507,158041.0
2021-07-15 15:55:00,237.08,237.59,237.0,237.58,306781.0,234.9805,235.486,234.9012,235.4761,306781.0
2021-07-16 09:30:00,238.3,239.46,238.15,239.46,312953.0,236.1897,237.3394,236.041,237.3394,312953.0
2021-07-16 09:35:00,239.43,239.8,239.04,239.26,134829.0,237.3097,237.6764,236.9231,237.1412,134829.0
2021-07-16 09:40:00,239.39,240.13,238.87,239.06,114656.0,237.27,238.0035,236.7546,236.9429,114656.0
2021-07-16 09:45:00,239.18,240.09,239.15,239.6,72130.0,237.0619,237.9638,237.0321,237.4782,72130.0
2021-07-16 09:50:00,239.65,240.0,239.13,239.91,44578.0,237.5277,237.8746,237.0123,237.7854,44578.0
2021-07-16 09:55:00,239.86,240.5,239.69,240.1,72434.0,237.7359,238.3702,237.5674,237.9737,72434.0
2021-07-16 10:00:00,240.09,240.64,240.08,240.55,61697.0,237.9638,238.509,237.9539,238.4198,61697.0
2021-07-16 10:05:00,240.62,240.88,240.14,240.26,143067.0,238.4891,238.7468,238.0134,238.1323,143067.0
2021-07-16 10:10:00,240.22,240.42,239.62,239.74,109008.0,238.0927,238.2909,237.498,237.6169,109008.0
2021-07-16 10:15:00,239.72,240.23,239.59,240.18,38300.0,237.5971,238.1026,237.4683,238.053,38300.0
2021-07-16 10:20:00,240.12,240.12,238.87,238.99,32560.0,237.9936,237.9936,236.7546,236.8736,32560.0
2021-07-16 10:25:00,238.98,239.52,238.65,238.98,50354.0,236.8637,237.3989,236.5366,236.8637,50354.0
2021-07-16 10:30:00,239.01,239.45,238.99,239.26,67308.0,236.8934,237.3295,236.8736,237.1412,67308.0
2021-07-16 10:35:00,239.25,239.5,238.98,239.38,48331.0,237.1313,237.379,236.8637,237.2601,48331.0
2021-07-16 10:40:00,239.3,240.31,239.29,240.25,48202.0,237.1808,238.1819,237.1709,238.1224,48202.0
2021-07-16 10:45:00,240.14,240.3,239.85,240.0,68879.0,238.0134,238.172,237.726,237.8746,68879.0
2021-07-16 10:50:00,240.0,240.44,239.94,240.26,96934.0,237.8746,238.3107,237.8152,238.1323,96934.0
2021-07-16 10:55:00,240.27,240.58,239.79,239.9,32268.0,238.1422,238.4495,237.6665,237.7755,32268.0
2021-07-16 11:00:00,239.97,240.5,239.66,239.74,25405.0,237.8449,238.3702,237.5376,237.6169,25405.0
2021-07-16 11:05:00,239.77,239.84,239.55,239.66,16345.0,237.6467,237.716,237.4286,237.5376,16345.0
2021-07-16 11:10:00,239.57,239.8,239.25,239.3,26976.0,237.4484,237.6764,237.1313,237.1808,26976.0
2021-07-16 11:15:00,239.34,239.45,238.65,238.98,95268.0,237.2205,237.3295,236.5366,236.8637,95268.0
2021-07-16 11:20:00,238.99,239.2,238.92,239.01,15839.0,236.8736,237.0817,236.8042,236.8934,15839.0
2021-07-16 11:25:00,239.0,239.14,238.74,239.05,49351.0,236.8835,237.0222,236.6258,236.933,49351.0
2021-07-16 11:30:00,239.01,239.28,238.84,238.85,54281.0,236.8934,237.161,236.7249,236.7348,54281.0
2021-07-16 11:35:00,238.85,238.85,238.78,238.79,27210.0,236.7348,236.7348,236.6654,236.6753,27210.0
2021-07-16 11:40:00,238.81,238.83,238.36,238.36,18228.0,236.6952,236.715,236.2491,236.2491,18228.0
2021-07-16 11:45:00,238.42,238.68,238.29,238.39,24504.0,236.3086,236.5663,236.1798,236.2789,24504.0
2021-07-16 11:50:00,238.34,239.2,238.0,239.11,40991.0,236.2293,237.0817,235.8923,236.9925,40991.0
2021-07-16 11:55:00,239.12,239.12,238.87,238.98,25076.0,237.0024,237.0024,236.7546,236.8637,25076.0
2021-07-16 12:00:00,238.91,239.25,238.9,239.24,19647.0,236.7943,237.1313,236.7844,237.1214,19647.0
2021-07-16 12:05:00,239.29,239.67,239.23,239.54,15363.0,237.1709,237.5475,237.1114,237.4187,15363.0
2021-07-16 12:10:00,239.57,239.57,239.34,239.4,8842.0,237.4484,237.4484,237.2205,237.2799,8842.0
2021-07-16 12:15:00,239.37,239.9,239.37,239.9,16229.0,237.2502,237.7755,237.2502,237.7755,16229.0
2021-07-16 12:20:00,239.93,239.99,239.74,239.74,12666.0,237.8052,237.8647,237.6169,237.6169,12666.0
2021-07-16 12:25:00,239.75,239.9,239.72,239.9,39663.0,237.6268,237.7755,237.5971,237.7755,39663.0
2021-07-16 12:30:00,239.9,240.15,239.84,240.14,14064.0,237.7755,238.0233,237.716,238.0134,14064.0
2021-07-16 12:35:00,240.13,240.2,239.51,239.6,36896.0,238.0035,238.0729,237.389,237.4782,36896.0
2021-07-16 12:40:00,239.59,239.73,238.99,239.45,64627.0,237.4683,237.607,236.8736,237.3295,64627.0
2021-07-16 12:45:00,239.44,239.49,239.05,239.23,30891.0,237.3196,237.3691,236.933,237.1114,30891.0
2021-07-16 12:50:00,239.22,239.45,239.17,239.36,8530.0,237.1015,237.3295,237.052,237.2403,8530.0
2021-07-16 12:55:00,239.31,239.32,238.91,238.92,16709.0,237.1907,237.2006,236.7943,236.8042,16709.0
2021-07-16 13:00:00,238.94,239.12,238.9,239.1,7439.0,236.824,237.0024,236.7844,236.9826,7439.0
2021-07-16 13:05:00,239.06,239.27,239.05,239.23,17620.0,236.9429,237.1511,236.933,237.1114,17620.0
2021-07-16 13:10:00,239.24,239.4,239.18,239.21,12342.0,237.1214,237.2799,237.0619,237.0916,12342.0
2021-07-16 13:15:00,239.18,239.36,239.12,239.36,11521.0,237.0619,237.2403,237.0024,237.2403,11521.0
2021-07-16 13:20:00,239.32,239.38,239.1,239.13,8723.0,237.2006,237.2601,236.9826,237.0123,8723.0
2021-07-16 13:25:00,239.15,239.16,238.88,238.91,18861.0,237.0321,237.0421,236.7645,236.7943,18861.0
2021-07-16 13:30:00,238.89,238.89,238.61,238.62,10384.0,236.7745,236.7745,236.4969,236.5068,10384.0
2021-07-16 13:35:00,238.65,238.65,237.9,238.59,102519.0,236.5366,236.5366,235.7932,236.4771,102519.0
2021-07-16 13:40:00,238.59,238.97,238.49,238.79,35400.0,236.4771,236.8537,236.378,236.6753,35400.0
2021-07-16 13:45:00,238.79,239.06,238.74,239.0,16377.0,236.6753,236.9429,236.6258,236.8835,16377.0
2021-07-16 13:50:00,238.98,239.04,238.9,238.91,15286.0,236.8637,236.9231,236.7844,236.7943,15286.0
2021-07-16 13:55:00,238.91,238.94,238.78,238.86,14448.0,236.7943,236.824,236.6654,236.7447,14448.0
2021-07-16 14:00:00,238.87,238.88,238.41,238.56,12907.0,236.7546,236.7645,236.2987,236.4474,12907.0
2021-07-16 14:05:00,238.56,238.69,238.46,238.68,15230.0,236.4474,236.5762,236.3483,236.5663,15230.0
2021-07-16 14:10:00,238.65,238.74,238.46,238.61,9263.0,236.5366,236.6258,236.3483,236.4969,9263.0
2021-07-16 14:15:00,238.6,239.09,238.6,239.08,26872.0,236.487,236.9727,236.487,236.9628,26872.0
2021-07-16 14:20:00,239.02,239.12,238.96,239.04,11005.0,236.9033,237.0024,236.8438,236.9231,11005.0
2021-07-16 14:25:00,239.09,239.21,239.03,239.03,8179.0,236.9727,237.0916,236.9132,236.9132,8179.0
2021-07-16 14:30:00,238.98,239.22,238.93,238.94,13224.0,236.8637,237.1015,236.8141,236.824,13224.0
2021-07-16 14:35:00,238.93,239.11,238.89,238.98,10889.0,236.8141,236.9925,236.7745,236.8637,10889.0
2021-07-16 14:40:00,238.95,239.11,238.87,238.99,14851.0,236.8339,236.9925,236.7546,236.8736,14851.0
2021-07-16 14:45:00,239.02,239.14,238.72,238.72,42035.0,236.9033,237.0222,236.606,236.606,42035.0
2021-07-16 14:50:00,238.73,238.74,237.96,238.31,59125.0,236.6159,236.6258,235.8527,236.1996,59125.0
2021-07-16 14:55:00,238.33,238.71,238.29,238.6,22028.0,236.2194,236.596,236.1798,236.487,22028.0
2021-07-16 15:00:00,238.59,238.65,237.8,237.97,44028.0,236.4771,236.5366,235.6941,235.8626,44028.0
2021-07-16 15:05:00,237.97,238.2,237.97,238.2,9312.0,235.8626,236.0906,235.8626,236.0906,9312.0
2021-07-16 15:10:00,238.21,238.37,238.06,238.32,13915.0,236.1005,236.2591,235.9518,236.2095,13915.0
2021-07-16 15:15:00,238.32,238.48,238.25,238.44,20408.0,236.2095,236.3681,236.1401,236.3284,20408.0
2021-07-16 15:20:00,238.43,238.51,238.29,238.4,10684.0,236.3185,236.3978,236.1798,236.2888,10684.0
2021-07-16 15:25:00,238.4,238.49,238.17,238.18,121602.0,236.2888,236.378,236.0608,236.0707,121602.0
2021-07-16 15:30:00,238.2,238.31,238.05,238.17,24134.0,236.0906,236.1996,235.9419,236.0608,24134.0
2021-07-16 15:35:00,238.17,238.25,238.04,238.15,28133.0,236.0608,236.1401,235.932,236.041,28133.0
2021-07-16 15:40:00,238.15,238.33,237.94,237.94,53700.0,236.041,236.2194,235.8329,235.8329,53700.0
2021-07-16 15:45:00,237.96,238.0,237.77,237.83,40239.0,235.8527,235.8923,235.6644,235.7238,40239.0
2021-07-16 15:50:00,237.88,238.16,237.79,238.11,53352.0,235.7734,236.0509,235.6842,236.0014,53352.0
2021-07-16 15:55:00,238.11,238.5,237.99,238.44,282916.0,236.0014,236.3879,235.8824,236.3284,282916.0
2021-07-19 09:30:00,236.51,238.26,236.03,236.75,252387.0,234.4155,236.15,233.9398,234.6534,252387.0
2021-07-19 09:35:00,236.82,237.92,236.67,237.64,152476.0,234.7228,235.813,234.5741,235.5355,152476.0
2021-07-19 09:40:00,237.54,238.5,236.93,238.0,201632.0,235.4364,236.3879,234.8318,235.8923,201632.0
2021-07-19 09:45:00,237.96,238.0,236.75,236.91,74325.0,235.8527,235.8923,234.6534,234.812,74325.0
2021-07-19 09:50:00,236.88,237.06,235.85,236.12,78866.0,234.7823,234.9607,233.7614,234.029,78866.0
2021-07-19 09:55:00,236.11,236.11,234.97,235.31,85874.0,234.0191,234.0191,232.8892,233.2262,85874.0
2021-07-19 10:00:00,235.28,235.53,234.75,235.46,81747.0,233.1964,233.4442,232.6711,233.3748,81747.0
2021-07-19 10:05:00,235.48,236.59,235.43,235.7,37967.0,233.3946,234.4948,233.3451,233.6127,37967.0
2021-07-19 10:10:00,235.71,235.77,235.13,235.38,26565.0,233.6226,233.6821,233.0477,233.2955,26565.0
2021-07-19 10:15:00,235.38,236.0,235.1,236.0,32858.0,233.2955,233.91,233.018,233.91,32858.0
2021-07-19 10:20:00,235.99,236.09,235.25,235.5,53958.0,233.9001,233.9992,233.1667,233.4145,53958.0
2021-07-19 10:25:00,235.38,235.4,234.92,235.16,43671.0,233.2955,233.3154,232.8396,233.0775,43671.0
2021-07-19 10:30:00,235.12,235.17,234.47,234.63,83214.0,233.0378,233.0874,232.3936,232.5522,83214.0
2021-07-19 10:35:00,234.7,235.17,234.31,235.1,92720.0,232.6216,233.0874,232.235,233.018,92720.0
2021-07-19 10:40:00,235.1,235.6,234.91,235.11,59721.0,233.018,233.5136,232.8297,233.0279,59721.0
2021-07-19 10:45:00,235.08,235.17,234.78,235.14,26531.0,232.9982,233.0874,232.7008,233.0577,26531.0
2021-07-19 10:50:00,235.19,235.5,235.08,235.22,57049.0,233.1072,233.4145,232.9982,233.137,57049.0
2021-07-19 10:55:00,235.25,236.04,235.11,236.03,48551.0,233.1667,233.9497,233.0279,233.9398,48551.0
2021-07-19 11:00:00,236.0,236.14,235.28,235.73,85673.0,233.91,234.0488,233.1964,233.6424,85673.0
2021-07-19 11:05:00,235.75,236.21,235.6,235.77,24721.0,233.6623,234.1182,233.5136,233.6821,24721.0
2021-07-19 11:10:00,235.74,235.77,235.24,235.37,34415.0,233.6523,233.6821,233.1568,233.2856,34415.0
2021-07-19 11:15:00,235.33,235.63,235.2,235.21,29541.0,233.246,233.5433,233.1171,233.127,29541.0
2021-07-19 11:20:00,235.26,235.37,235.06,235.17,28405.0,233.1766,233.2856,232.9784,233.0874,28405.0
2021-07-19 11:25:00,235.12,235.64,235.07,235.44,27878.0,233.0378,233.5532,232.9883,233.355,27878.0
2021-07-19 11:30:00,235.42,236.22,235.42,236.22,36719.0,233.3352,234.1281,233.3352,234.1281,36719.0
2021-07-19 11:35:00,236.22,236.49,236.0,236.27,53661.0,234.1281,234.3957,233.91,234.1777,53661.0
2021-07-19 11:40:00,236.31,237.2,236.19,236.96,93045.0,234.2173,235.0994,234.0984,234.8615,93045.0
2021-07-19 11:45:00,236.99,237.07,236.54,236.62,47626.0,234.8913,234.9706,234.4453,234.5246,47626.0
2021-07-19 11:50:00,236.68,236.74,236.33,236.68,60131.0,234.584,234.6435,234.2371,234.584,60131.0
2021-07-19 11:55:00,236.6,237.17,236.44,236.52,24531.0,234.5047,235.0697,234.3461,234.4254,24531.0
2021-07-19 12:00:00,236.47,236.67,236.0,236.02,41896.0,234.3759,234.5741,233.91,233.9299,41896.0
2021-07-19 12:05:00,235.98,236.38,235.86,236.35,18480.0,233.8902,234.2867,233.7713,234.2569,18480.0
2021-07-19 12:10:00,236.35,236.71,236.2,236.6,111874.0,234.2569,234.6138,234.1083,234.5047,111874.0
2021-07-19 12:15:00,236.55,236.92,236.51,236.83,56444.0,234.4552,234.8219,234.4155,234.7327,56444.0
2021-07-19 12:20:00,236.78,236.81,236.35,236.76,19011.0,234.6831,234.7129,234.2569,234.6633,19011.0
2021-07-19 12:25:00,236.85,237.05,236.41,236.45,31053.0,234.7525,234.9507,234.3164,234.3561,31053.0
2021-07-19 12:30:00,236.45,236.55,235.96,235.96,23975.0,234.3561,234.4552,233.8704,233.8704,23975.0
2021-07-19 12:35:00,235.96,235.96,235.62,235.62,11691.0,233.8704,233.8704,233.5334,233.5334,11691.0
2021-07-19 12:40:00,235.62,235.79,235.28,235.31,18014.0,233.5334,233.7019,233.1964,233.2262,18014.0
2021-07-19 12:45:00,235.33,235.44,235.21,235.29,19234.0,233.246,233.355,233.127,233.2063,19234.0
2021-07-19 12:50:00,235.25,235.31,235.03,235.03,23131.0,233.1667,233.2262,232.9486,232.9486,23131.0
2021-07-19 12:55:00,235.04,235.08,234.88,234.98,39561.0,232.9585,232.9982,232.8,232.8991,39561.0
2021-07-19 13:00:00,234.95,235.03,234.8,234.9,41067.0,232.8693,232.9486,232.7207,232.8198,41067.0
2021-07-19 13:05:00,234.86,235.19,234.75,235.13,37605.0,232.7801,233.1072,232.6711,233.0477,37605.0
2021-07-19 13:10:00,235.13,235.13,234.85,234.86,34319.0,233.0477,233.0477,232.7702,232.7801,34319.0
2021-07-19 13:15:00,234.89,235.12,234.83,234.85,45259.0,232.8099,233.0378,232.7504,232.7702,45259.0
2021-07-19 13:20:00,234.83,235.22,234.81,235.1,28627.0,232.7504,233.137,232.7306,233.018,28627.0
2021-07-19 13:25:00,235.06,235.14,234.84,235.03,50953.0,232.9784,233.0577,232.7603,232.9486,50953.0
2021-07-19 13:30:00,235.0,235.47,234.92,235.04,47303.0,232.9189,233.3847,232.8396,232.9585,47303.0
2021-07-19 13:35:00,235.06,235.63,235.06,235.56,33766.0,232.9784,233.5433,232.9784,233.4739,33766.0
2021-07-19 13:40:00,235.6,236.07,235.57,236.0,20138.0,233.5136,233.9794,233.4839,233.91,20138.0
2021-07-19 13:45:00,236.02,236.31,235.93,236.14,46887.0,233.9299,234.2173,233.8407,234.0488,46887.0
2021-07-19 13:50:00,236.12,236.24,235.75,236.04,38178.0,234.029,234.1479,233.6623,233.9497,38178.0
2021-07-19 13:55:00,236.15,236.26,235.15,235.24,52369.0,234.0587,234.1677,233.0676,233.1568,52369.0
2021-07-19 14:00:00,235.24,235.92,235.21,235.92,36914.0,233.1568,233.8308,233.127,233.8308,36914.0
2021-07-19 14:05:00,235.9,235.99,235.53,235.9,40819.0,233.8109,233.9001,233.4442,233.8109,40819.0
2021-07-19 14:10:00,235.94,236.23,235.94,236.06,45194.0,233.8506,234.138,233.8506,233.9695,45194.0
2021-07-19 14:15:00,236.18,236.37,236.02,236.29,38979.0,234.0885,234.2768,233.9299,234.1975,38979.0
2021-07-19 14:20:00,236.3,237.17,236.21,236.49,28910.0,234.2074,235.0697,234.1182,234.3957,28910.0
2021-07-19 14:25:00,236.54,236.57,236.26,236.48,45426.0,234.4453,234.475,234.1677,234.3858,45426.0
2021-07-19 14:30:00,236.57,236.59,236.09,236.34,27165.0,234.475,234.4948,233.9992,234.247,27165.0
2021-07-19 14:35:00,236.34,236.36,235.94,235.98,34592.0,234.247,234.2669,233.8506,233.8902,34592.0
2021-07-19 14:40:00,235.96,236.09,235.86,236.09,20822.0,233.8704,233.9992,233.7713,233.9992,20822.0
2021-07-19 14:45:00,236.13,236.37,236.05,236.23,34701.0,234.0389,234.2768,233.9596,234.138,34701.0
2021-07-19 14:50:00,236.23,236.4,236.12,236.36,34412.0,234.138,234.3065,234.029,234.2669,34412.0
2021-07-19 14:55:00,236.37,236.82,236.32,236.66,57629.0,234.2768,234.7228,234.2272,234.5642,57629.0
2021-07-19 15:00:00,236.63,237.05,236.55,237.05,31119.0,234.5345,234.9507,234.4552,234.9507,31119.0
2021-07-19 15:05:00,237.01,237.05,236.61,236.9,178424.0,234.9111,234.9507,234.5146,234.8021,178424.0
2021-07-19 15:10:00,236.9,237.06,236.68,236.83,45807.0,234.8021,234.9607,234.584,234.7327,45807.0
2021-07-19 15:15:00,236.77,236.86,236.15,236.28,53355.0,234.6732,234.7624,234.0587,234.1876,53355.0
2021-07-19 15:20:00,236.25,236.35,236.1,236.22,38984.0,234.1578,234.2569,234.0092,234.1281,38984.0
2021-07-19 15:25:00,236.22,236.35,235.98,235.98,68425.0,234.1281,234.2569,233.8902,233.8902,68425.0
2021-07-19 15:30:00,236.03,236.58,235.98,236.52,63777.0,233.9398,234.4849,233.8902,234.4254,63777.0
2021-07-19 15:35:00,236.54,237.22,236.41,237.16,84969.0,234.4453,235.1192,234.3164,235.0598,84969.0
2021-07-19 15:40:00,237.15,237.29,236.88,236.93,97704.0,235.0499,235.1886,234.7823,234.8318,97704.0
2021-07-19 15:45:00,236.97,237.3,236.71,236.86,120325.0,234.8715,235.1985,234.6138,234.7624,120325.0
2021-07-19 15:50:00,236.71,237.09,236.65,237.02,167179.0,234.6138,234.9904,234.5543,234.921,167179.0
2021-07-19 15:55:00,237.02,237.69,236.72,237.68,233641.0,234.921,235.5851,234.6237,235.5752,233641.0
2021-07-20 09:30:00,238.7,239.0,236.27,236.57,195578.0,236.5861,236.8835,234.1777,234.475,195578.0
2021-07-20 09:35:00,236.39,237.74,236.32,237.17,72304.0,234.2966,235.6346,234.2272,235.0697,72304.0
2021-07-20 09:40:00,237.02,237.84,236.98,237.28,51203.0,234.921,235.7338,234.8814,235.1787,51203.0
2021-07-20 09:45:00,237.29,238.72,237.28,238.17,56021.0,235.1886,236.606,235.1787,236.0608,56021.0
2021-07-20 09:50:00,238.12,238.32,237.25,237.75,36537.0,236.0113,236.2095,235.149,235.6445,36537.0
2021-07-20 09:55:00,237.77,238.74,237.4,238.57,84521.0,235.6644,236.6258,235.2976,236.4573,84521.0
2021-07-20 10:00:00,238.66,238.68,237.91,238.08,73408.0,236.5465,236.5663,235.8031,235.9716,73408.0
2021-07-20 10:05:00,238.07,238.42,237.71,238.3,68070.0,235.9617,236.3086,235.6049,236.1897,68070.0
2021-07-20 10:10:00,238.29,238.48,237.9,238.27,36735.0,236.1798,236.3681,235.7932,236.1599,36735.0
2021-07-20 10:15:00,238.25,238.73,238.12,238.58,64619.0,236.1401,236.6159,236.0113,236.4672,64619.0
2021-07-20 10:20:00,238.56,238.75,238.35,238.57,63635.0,236.4474,236.6357,236.2392,236.4573,63635.0
2021-07-20 10:25:00,238.54,238.65,238.24,238.34,43140.0,236.4276,236.5366,236.1302,236.2293,43140.0
2021-07-20 10:30:00,238.25,238.8,238.16,238.78,39059.0,236.1401,236.6852,236.0509,236.6654,39059.0
2021-07-20 10:35:00,238.75,239.4,238.67,239.18,198491.0,236.6357,237.2799,236.5564,237.0619,198491.0
2021-07-20 10:40:00,239.21,239.95,239.21,239.86,76511.0,237.0916,237.8251,237.0916,237.7359,76511.0
2021-07-20 10:45:00,239.89,240.18,239.7,239.8,55142.0,237.7656,238.053,237.5773,237.6764,55142.0
2021-07-20 10:50:00,239.78,240.29,239.75,239.98,53799.0,237.6566,238.1621,237.6268,237.8548,53799.0
2021-07-20 10:55:00,239.94,240.12,239.75,240.01,42711.0,237.8152,237.9936,237.6268,237.8845,42711.0
2021-07-20 11:00:00,240.01,240.2,239.46,239.69,66248.0,237.8845,238.0729,237.3394,237.5674,66248.0
2021-07-20 11:05:00,239.63,239.87,239.42,239.48,68284.0,237.5079,237.7458,237.2998,237.3592,68284.0
2021-07-20 11:10:00,239.41,240.26,239.26,240.18,35397.0,237.2898,238.1323,237.1412,238.053,35397.0
2021-07-20 11:15:00,240.12,240.67,240.02,240.64,48482.0,237.9936,238.5387,237.8944,238.509,48482.0
2021-07-20 11:20:00,240.65,240.9,240.55,240.79,45118.0,238.5189,238.7667,238.4198,238.6576,45118.0
2021-07-20 11:25:00,240.8,241.2,240.78,241.2,36816.0,238.6675,239.064,238.6477,239.064,36816.0
2021-07-20 11:30:00,241.3,241.47,241.19,241.34,40194.0,239.1631,239.3316,239.0541,239.2028,40194.0
2021-07-20 11:35:00,241.32,241.33,240.92,241.17,49724.0,239.1829,239.1928,238.7865,239.0343,49724.0
2021-07-20 11:40:00,241.22,241.28,240.98,241.0,41539.0,239.0838,239.1433,238.8459,238.8658,41539.0
2021-07-20 11:45:00,241.02,241.03,240.81,240.98,21901.0,238.8856,238.8955,238.6774,238.8459,21901.0
2021-07-20 11:50:00,241.02,241.03,240.83,241.01,21263.0,238.8856,238.8955,238.6973,238.8757,21263.0
2021-07-20 11:55:00,241.0,241.03,240.78,240.8,14439.0,238.8658,238.8955,238.6477,238.6675,14439.0
2021-07-20 12:00:00,240.79,241.19,240.68,241.1,43293.0,238.6576,239.0541,238.5486,238.9649,43293.0
2021-07-20 12:05:00,241.15,241.15,240.78,240.82,15492.0,239.0144,239.0144,238.6477,238.6874,15492.0
2021-07-20 12:10:00,240.84,240.91,240.56,240.91,21015.0,238.7072,238.7766,238.4297,238.7766,21015.0
2021-07-20 12:15:00,240.98,241.01,240.62,240.74,13935.0,238.8459,238.8757,238.4891,238.6081,13935.0
2021-07-20 12:20:00,240.78,240.79,240.57,240.68,17841.0,238.6477,238.6576,238.4396,238.5486,17841.0
2021-07-20 12:25:00,240.63,240.99,240.63,240.97,17926.0,238.499,238.8559,238.499,238.836,17926.0
2021-07-20 12:30:00,240.95,241.08,240.88,240.97,26390.0,238.8162,238.9451,238.7468,238.836,26390.0
2021-07-20 12:35:00,240.98,241.18,240.94,240.94,50832.0,238.8459,239.0442,238.8063,238.8063,50832.0
2021-07-20 12:40:00,240.95,241.38,240.93,241.38,43140.0,238.8162,239.2424,238.7964,239.2424,43140.0
2021-07-20 12:45:00,241.36,241.53,241.01,241.51,44434.0,239.2226,239.3911,238.8757,239.3712,44434.0
2021-07-20 12:50:00,241.54,241.9,241.5,241.88,29996.0,239.401,239.7578,239.3613,239.738,29996.0
2021-07-20 12:55:00,241.88,242.1,241.79,242.0,23000.0,239.738,239.956,239.6488,239.8569,23000.0
2021-07-20 13:00:00,241.96,241.99,241.6,241.63,24606.0,239.8173,239.847,239.4605,239.4902,24606.0
2021-07-20 13:05:00,241.63,241.93,241.63,241.82,26141.0,239.4902,239.7875,239.4902,239.6785,26141.0
2021-07-20 13:10:00,241.82,242.17,241.82,242.09,30998.0,239.6785,240.0254,239.6785,239.9461,30998.0
2021-07-20 13:15:00,242.11,242.55,242.1,242.55,26066.0,239.9659,240.402,239.956,240.402,26066.0
2021-07-20 13:20:00,242.55,242.61,242.35,242.46,19191.0,240.402,240.4615,240.2038,240.3128,19191.0
2021-07-20 13:25:00,242.48,242.54,242.37,242.44,56436.0,240.3327,240.3921,240.2236,240.293,56436.0
2021-07-20 13:30:00,242.44,242.46,242.28,242.37,28038.0,240.293,240.3128,240.1344,240.2236,28038.0
2021-07-20 13:35:00,242.36,242.51,242.33,242.46,26906.0,240.2137,240.3624,240.184,240.3128,26906.0
2021-07-20 13:40:00,242.49,242.6,242.38,242.4,31924.0,240.3426,240.4516,240.2335,240.2534,31924.0
2021-07-20 13:45:00,242.41,242.53,242.2,242.38,22182.0,240.2633,240.3822,240.0551,240.2335,22182.0
2021-07-20 13:50:00,242.37,242.59,242.27,242.42,18795.0,240.2236,240.4417,240.1245,240.2732,18795.0
2021-07-20 13:55:00,242.4,242.55,242.36,242.43,16749.0,240.2534,240.402,240.2137,240.2831,16749.0
2021-07-20 14:00:00,242.49,242.49,242.12,242.16,26704.0,240.3426,240.3426,239.9758,240.0155,26704.0
2021-07-20 14:05:00,242.17,242.44,241.99,242.38,100833.0,240.0254,240.293,239.847,240.2335,100833.0
2021-07-20 14:10:00,242.35,242.77,242.35,242.55,21607.0,240.2038,240.6201,240.2038,240.402,21607.0
2021-07-20 14:15:00,242.57,242.95,242.54,242.84,40139.0,240.4219,240.7985,240.3921,240.6895,40139.0
2021-07-20 14:20:00,242.86,243.13,242.79,242.99,44452.0,240.7093,240.9769,240.6399,240.8381,44452.0
2021-07-20 14:25:00,243.0,243.18,242.97,243.02,29303.0,240.8481,241.0265,240.8183,240.8679,29303.0
2021-07-20 14:30:00,243.02,243.13,242.81,242.85,43390.0,240.8679,240.9769,240.6597,240.6994,43390.0
2021-07-20 14:35:00,242.82,242.82,242.49,242.66,79101.0,240.6696,240.6696,240.3426,240.5111,79101.0
2021-07-20 14:40:00,242.62,242.67,242.18,242.19,26111.0,240.4714,240.521,240.0353,240.0452,26111.0
2021-07-20 14:45:00,242.2,242.29,241.95,242.25,24937.0,240.0551,240.1443,239.8074,240.1047,24937.0
2021-07-20 14:50:00,242.31,242.41,242.16,242.18,27702.0,240.1642,240.2633,240.0155,240.0353,27702.0
2021-07-20 14:55:00,242.19,242.32,241.98,242.18,45034.0,240.0452,240.1741,239.8371,240.0353,45034.0
2021-07-20 15:00:00,242.18,242.69,242.18,242.63,28469.0,240.0353,240.5408,240.0353,240.4813,28469.0
2021-07-20 15:05:00,242.55,242.7,242.48,242.63,44760.0,240.402,240.5507,240.3327,240.4813,44760.0
2021-07-20 15:10:00,242.65,243.08,242.6,242.98,52747.0,240.5012,240.9273,240.4516,240.8282,52747.0
2021-07-20 15:15:00,242.98,243.03,242.68,242.76,65009.0,240.8282,240.8778,240.5309,240.6102,65009.0
2021-07-20 15:20:00,242.76,242.88,242.58,242.71,52617.0,240.6102,240.7291,240.4318,240.5606,52617.0
2021-07-20 15:25:00,242.7,242.71,242.46,242.64,37083.0,240.5507,240.5606,240.3128,240.4912,37083.0
2021-07-20 15:30:00,242.62,242.65,242.24,242.27,53963.0,240.4714,240.5012,240.0948,240.1245,53963.0
2021-07-20 15:35:00,242.26,242.65,242.26,242.54,89231.0,240.1146,240.5012,240.1146,240.3921,89231.0
2021-07-20 15:40:00,242.51,242.56,241.99,242.0,80346.0,240.3624,240.412,239.847,239.8569,80346.0
2021-07-20 15:45:00,242.0,242.01,241.31,241.46,111638.0,239.8569,239.8668,239.173,239.3217,111638.0
2021-07-20 15:50:00,241.46,241.59,241.12,241.31,161518.0,239.3217,239.4505,238.9847,239.173,161518.0
2021-07-20 15:55:00,241.31,241.31,239.06,240.09,689219.0,239.173,239.173,236.9429,237.9638,689219.0
2021-07-21 09:30:00,241.44,241.44,238.56,238.75,332238.0,239.3019,239.3019,236.4474,236.6357,332238.0
2021-07-21 09:35:00,238.75,240.42,238.27,240.14,299254.0,236.6357,238.2909,236.1599,238.0134,299254.0
2021-07-21 09:40:00,239.99,240.82,239.3,240.64,67059.0,237.8647,238.6874,237.1808,238.509,67059.0
2021-07-21 09:45:00,240.56,240.68,240.19,240.22,51315.0,238.4297,238.5486,238.0629,238.0927,51315.0
2021-07-21 09:50:00,240.32,240.99,240.07,240.92,43449.0,238.1918,238.8559,237.944,238.7865,43449.0
2021-07-21 09:55:00,241.0,241.75,241.0,241.54,65464.0,238.8658,239.6091,238.8658,239.401,65464.0
2021-07-21 10:00:00,241.5,241.96,241.09,241.95,63959.0,239.3613,239.8173,238.955,239.8074,63959.0
2021-07-21 10:05:00,241.99,242.17,241.61,241.73,56948.0,239.847,240.0254,239.4704,239.5893,56948.0
2021-07-21 10:10:00,241.7,241.75,241.02,241.11,28236.0,239.5596,239.6091,238.8856,238.9748,28236.0
2021-07-21 10:15:00,241.17,242.05,241.11,241.96,28802.0,239.0343,239.9065,238.9748,239.8173,28802.0
2021-07-21 10:20:00,241.93,242.24,241.68,242.12,48433.0,239.7875,240.0948,239.5397,239.9758,48433.0
2021-07-21 10:25:00,242.11,242.36,241.87,242.17,49249.0,239.9659,240.2137,239.7281,240.0254,49249.0
2021-07-21 10:30:00,242.22,242.93,242.08,242.65,104672.0,240.075,240.7787,239.9362,240.5012,104672.0
2021-07-21 10:35:00,242.63,242.78,242.36,242.55,46943.0,240.4813,240.63,240.2137,240.402,46943.0
2021-07-21 10:40:00,242.55,242.75,242.41,242.5,48291.0,240.402,240.6003,240.2633,240.3525,48291.0
2021-07-21 10:45:00,242.52,242.65,241.76,241.86,52833.0,240.3723,240.5012,239.619,239.7182,52833.0
2021-07-21 10:50:00,241.87,242.38,241.73,242.33,33989.0,239.7281,240.2335,239.5893,240.184,33989.0
2021-07-21 10:55:00,242.33,242.39,241.94,241.94,38593.0,240.184,240.2435,239.7974,239.7974,38593.0
2021-07-21 11:00:00,241.99,242.31,241.85,242.07,31338.0,239.847,240.1642,239.7082,239.9263,31338.0
2021-07-21 11:05:00,242.07,242.2,241.95,242.12,34713.0,239.9263,240.0551,239.8074,239.9758,34713.0
2021-07-21 11:10:00,242.11,242.12,241.79,241.93,26761.0,239.9659,239.9758,239.6488,239.7875,26761.0
2021-07-21 11:15:00,241.98,242.16,241.77,242.0,27797.0,239.8371,240.0155,239.6289,239.8569,27797.0
2021-07-21 11:20:00,242.04,242.06,241.6,241.73,28699.0,239.8966,239.9164,239.4605,239.5893,28699.0
2021-07-21 11:25:00,241.73,241.92,241.44,241.5,32312.0,239.5893,239.7776,239.3019,239.3613,32312.0
2021-07-21 11:30:00,241.46,241.56,241.25,241.56,42510.0,239.3217,239.4208,239.1136,239.4208,42510.0
2021-07-21 11:35:00,241.55,241.7,241.4,241.5,31173.0,239.4109,239.5596,239.2622,239.3613,31173.0
2021-07-21 11:40:00,241.51,241.59,241.37,241.51,26153.0,239.3712,239.4505,239.2325,239.3712,26153.0
2021-07-21 11:45:00,241.52,242.02,241.51,242.02,53418.0,239.3812,239.8767,239.3712,239.8767,53418.0
2021-07-21 11:50:00,242.0,242.08,241.62,241.64,42038.0,239.8569,239.9362,239.4803,239.5001,42038.0
2021-07-21 11:55:00,241.66,242.14,241.66,242.0,57050.0,239.5199,239.9957,239.5199,239.8569,57050.0
2021-07-21 12:00:00,241.98,242.21,241.93,241.94,44531.0,239.8371,240.0651,239.7875,239.7974,44531.0
2021-07-21 12:05:00,241.92,241.94,241.61,241.81,41595.0,239.7776,239.7974,239.4704,239.6686,41595.0
2021-07-21 12:10:00,241.79,241.97,241.61,241.87,44435.0,239.6488,239.8272,239.4704,239.7281,44435.0
2021-07-21 12:15:00,241.88,242.25,241.88,242.07,45739.0,239.738,240.1047,239.738,239.9263,45739.0
2021-07-21 12:20:00,242.07,242.14,241.97,242.06,43327.0,239.9263,239.9957,239.8272,239.9164,43327.0
2021-07-21 12:25:00,242.06,242.17,241.84,242.13,38077.0,239.9164,240.0254,239.6983,239.9858,38077.0
2021-07-21 12:30:00,242.15,242.42,242.04,242.35,70645.0,240.0056,240.2732,239.8966,240.2038,70645.0
2021-07-21 12:35:00,242.38,242.7,242.37,242.49,40009.0,240.2335,240.5507,240.2236,240.3426,40009.0
2021-07-21 12:40:00,242.47,242.98,242.47,242.8,52566.0,240.3227,240.8282,240.3227,240.6498,52566.0
2021-07-21 12:45:00,242.8,242.95,242.61,242.94,35538.0,240.6498,240.7985,240.4615,240.7886,35538.0
2021-07-21 12:50:00,242.94,242.96,242.68,242.75,26204.0,240.7886,240.8084,240.5309,240.6003,26204.0
2021-07-21 12:55:00,242.75,242.86,242.15,242.15,36110.0,240.6003,240.7093,240.0056,240.0056,36110.0
2021-07-21 13:00:00,242.16,242.39,242.07,242.23,25818.0,240.0155,240.2435,239.9263,240.0849,25818.0
2021-07-21 13:05:00,242.25,242.32,242.17,242.3,18347.0,240.1047,240.1741,240.0254,240.1543,18347.0
2021-07-21 13:10:00,242.32,242.52,242.26,242.27,41790.0,240.1741,240.3723,240.1146,240.1245,41790.0
2021-07-21 13:15:00,242.26,242.63,242.08,242.39,43676.0,240.1146,240.4813,239.9362,240.2435,43676.0
2021-07-21 13:20:00,242.4,242.66,242.19,242.63,23957.0,240.2534,240.5111,240.0452,240.4813,23957.0
2021-07-21 13:25:00,242.6,242.6,242.31,242.52,25575.0,240.4516,240.4516,240.1642,240.3723,25575.0
2021-07-21 13:30:00,242.55,242.58,242.06,242.08,38118.0,240.402,240.4318,239.9164,239.9362,38118.0
2021-07-21 13:35:00,242.07,242.15,241.98,241.98,31690.0,239.9263,240.0056,239.8371,239.8371,31690.0
2021-07-21 13:40:00,241.98,242.0,241.83,241.89,57578.0,239.8371,239.8569,239.6884,239.7479,57578.0
2021-07-21 13:45:00,241.89,242.16,241.71,242.16,76312.0,239.7479,240.0155,239.5695,240.0155,76312.0
2021-07-21 13:50:00,242.2,242.39,242.13,242.29,42250.0,240.0551,240.2435,239.9858,240.1443,42250.0
2021-07-21 13:55:00,242.27,242.45,242.24,242.27,37159.0,240.1245,240.3029,240.0948,240.1245,37159.0
2021-07-21 14:00:00,242.26,242.37,242.08,242.25,34781.0,240.1146,240.2236,239.9362,240.1047,34781.0
2021-07-21 14:05:00,242.24,242.32,242.07,242.07,50236.0,240.0948,240.1741,239.9263,239.9263,50236.0
2021-07-21 14:10:00,242.11,242.15,241.86,241.89,32262.0,239.9659,240.0056,239.7182,239.7479,32262.0
2021-07-21 14:15:00,241.89,242.01,241.77,241.91,28329.0,239.7479,239.8668,239.6289,239.7677,28329.0
2021-07-21 14:20:00,241.96,242.1,241.88,242.04,24564.0,239.8173,239.956,239.738,239.8966,24564.0
2021-07-21 14:25:00,242.04,242.11,241.85,241.99,67676.0,239.8966,239.9659,239.7082,239.847,67676.0
2021-07-21 14:30:00,242.02,242.19,241.92,242.16,34976.0,239.8767,240.0452,239.7776,240.0155,34976.0
2021-07-21 14:35:00,242.15,242.19,241.99,242.04,24970.0,240.0056,240.0452,239.847,239.8966,24970.0
2021-07-21 14:40:00,242.03,242.11,241.92,242.08,27451.0,239.8866,239.9659,239.7776,239.9362,27451.0
2021-07-21 14:45:00,242.07,242.43,242.06,242.41,48579.0,239.9263,240.2831,239.9164,240.2633,48579.0
2021-07-21 14:50:00,242.46,242.47,242.2,242.42,61874.0,240.3128,240.3227,240.0551,240.2732,61874.0
2021-07-21 14:55:00,242.42,242.44,242.24,242.3,35941.0,240.2732,240.293,240.0948,240.1543,35941.0
2021-07-21 15:00:00,242.32,242.42,242.24,242.35,42556.0,240.1741,240.2732,240.0948,240.2038,42556.0
2021-07-21 15:05:00,242.36,242.57,242.24,242.53,39120.0,240.2137,240.4219,240.0948,240.3822,39120.0
2021-07-21 15:10:00,242.53,242.81,242.53,242.79,58798.0,240.3822,240.6597,240.3822,240.6399,58798.0
2021-07-21 15:15:00,242.79,242.85,242.72,242.76,45279.0,240.6399,240.6994,240.5705,240.6102,45279.0
2021-07-21 15:20:00,242.75,242.87,242.46,242.49,59713.0,240.6003,240.7192,240.3128,240.3426,59713.0
2021-07-21 15:25:00,242.48,242.73,242.47,242.63,74671.0,240.3327,240.5804,240.3227,240.4813,74671.0
2021-07-21 15:30:00,242.64,242.75,242.39,242.69,72656.0,240.4912,240.6003,240.2435,240.5408,72656.0
2021-07-21 15:35:00,242.7,242.7,242.43,242.48,81401.0,240.5507,240.5507,240.2831,240.3327,81401.0
2021-07-21 15:40:00,242.51,242.62,242.28,242.49,62696.0,240.3624,240.4714,240.1344,240.3426,62696.0
2021-07-21 15:45:00,242.49,242.49,242.24,242.28,147286.0,240.3426,240.3426,240.0948,240.1344,147286.0
2021-07-21 15:50:00,242.24,242.39,241.78,242.17,274683.0,240.0948,240.2435,239.6389,240.0254,274683.0
2021-07-21 15:55:00,242.2,242.93,241.54,242.11,566541.0,240.0551,240.7787,239.401,239.9659,566541.0
2021-07-22 09:30:00,243.5,245.5,243.34,245.22,254275.0,241.3436,243.3259,241.185,243.0484,254275.0
2021-07-22 09:35:00,245.2,246.47,245.19,246.07,165997.0,243.0286,244.2873,243.0187,243.8909,165997.0
2021-07-22 09:40:00,246.08,247.5,245.66,247.41,185258.0,243.9008,245.3082,243.4845,245.219,185258.0
2021-07-22 09:45:00,247.38,247.4,246.33,246.45,191901.0,245.1893,245.2091,244.1486,244.2675,191901.0
2021-07-22 09:50:00,246.49,246.56,245.2,245.25,90191.0,244.3071,244.3765,243.0286,243.0781,90191.0
2021-07-22 09:55:00,245.18,245.3,244.69,245.15,93732.0,243.0087,243.1277,242.5231,242.979,93732.0
2021-07-22 10:00:00,245.13,245.65,245.13,245.29,32590.0,242.9592,243.4746,242.9592,243.1178,32590.0
2021-07-22 10:05:00,245.39,245.39,244.99,245.03,36756.0,243.2169,243.2169,242.8204,242.8601,36756.0
2021-07-22 10:10:00,245.09,245.23,244.63,245.06,116748.0,242.9195,243.0583,242.4636,242.8898,116748.0
2021-07-22 10:15:00,245.06,245.15,244.88,245.07,54093.0,242.8898,242.979,242.7114,242.8997,54093.0
2021-07-22 10:20:00,245.09,245.31,245.0,245.01,32315.0,242.9195,243.1376,242.8303,242.8403,32315.0
2021-07-22 10:25:00,244.94,245.42,244.86,245.37,41961.0,242.7709,243.2466,242.6916,243.1971,41961.0
2021-07-22 10:30:00,245.39,246.02,245.34,245.99,34208.0,243.2169,243.8413,243.1673,243.8116,34208.0
2021-07-22 10:35:00,245.99,246.01,245.75,245.79,19841.0,243.8116,243.8314,243.5737,243.6133,19841.0
2021-07-22 10:40:00,245.7,245.73,245.5,245.5,24000.0,243.5241,243.5539,243.3259,243.3259,24000.0
2021-07-22 10:45:00,245.53,245.87,245.49,245.76,22247.0,243.3556,243.6926,243.316,243.5836,22247.0
2021-07-22 10:50:00,245.84,245.88,245.51,245.85,26059.0,243.6629,243.7026,243.3358,243.6728,26059.0
2021-07-22 10:55:00,245.84,245.84,245.52,245.54,15848.0,243.6629,243.6629,243.3457,243.3656,15848.0
2021-07-22 11:00:00,245.53,245.86,245.49,245.72,24222.0,243.3556,243.6827,243.316,243.544,24222.0
2021-07-22 11:05:00,245.65,245.65,245.49,245.54,34534.0,243.4746,243.4746,243.316,243.3656,34534.0
2021-07-22 11:10:00,245.52,245.62,245.43,245.59,53830.0,243.3457,243.4449,243.2565,243.4151,53830.0
2021-07-22 11:15:00,245.59,245.65,245.35,245.58,71388.0,243.4151,243.4746,243.1772,243.4052,71388.0
2021-07-22 11:20:00,245.58,245.96,245.5,245.95,35145.0,243.4052,243.7818,243.3259,243.7719,35145.0
2021-07-22 11:25:00,245.94,245.98,245.77,245.9,21414.0,243.762,243.8017,243.5935,243.7224,21414.0
2021-07-22 11:30:00,245.88,246.27,245.86,246.24,51691.0,243.7026,244.0891,243.6827,244.0594,51691.0
2021-07-22 11:35:00,246.23,246.59,246.19,246.56,34185.0,244.0495,244.4063,244.0098,244.3765,34185.0
2021-07-22 11:40:00,246.56,247.27,246.56,247.22,74730.0,244.3765,245.0802,244.3765,245.0307,74730.0
2021-07-22 11:45:00,247.24,247.34,246.6,246.63,33171.0,245.0505,245.1496,244.4162,244.4459,33171.0
2021-07-22 11:50:00,246.63,246.96,246.54,246.93,25528.0,244.4459,244.773,244.3567,244.7433,25528.0
2021-07-22 11:55:00,246.94,247.27,246.9,247.27,26550.0,244.7532,245.0802,244.7135,245.0802,26550.0
2021-07-22 12:00:00,247.28,247.51,247.17,247.19,48772.0,245.0902,245.3181,244.9811,245.0009,48772.0
2021-07-22 12:05:00,247.24,247.32,246.95,246.95,21567.0,245.0505,245.1298,244.7631,244.7631,21567.0
2021-07-22 12:10:00,246.94,247.05,246.8,246.87,22140.0,244.7532,244.8622,244.6144,244.6838,22140.0
2021-07-22 12:15:00,246.85,247.05,246.85,246.94,17867.0,244.664,244.8622,244.664,244.7532,17867.0
2021-07-22 12:20:00,246.94,247.07,246.51,247.07,28374.0,244.7532,244.882,244.327,244.882,28374.0
2021-07-22 12:25:00,247.02,247.4,247.0,247.31,25856.0,244.8325,245.2091,244.8126,245.1199,25856.0
2021-07-22 12:30:00,247.32,247.4,247.19,247.21,26609.0,245.1298,245.2091,245.0009,245.0208,26609.0
2021-07-22 12:35:00,247.19,247.4,247.11,247.33,14006.0,245.0009,245.2091,244.9217,245.1397,14006.0
2021-07-22 12:40:00,247.33,247.33,247.04,247.11,14102.0,245.1397,245.1397,244.8523,244.9217,14102.0
2021-07-22 12:45:00,247.09,247.37,247.08,247.31,17550.0,244.9018,245.1794,244.8919,245.1199,17550.0
2021-07-22 12:50:00,247.35,247.65,247.35,247.52,32100.0,245.1595,245.4569,245.1595,245.328,32100.0
2021-07-22 12:55:00,247.47,247.79,247.45,247.62,28596.0,245.2785,245.5956,245.2586,245.4271,28596.0
2021-07-22 13:00:00,247.62,247.99,247.48,247.92,32112.0,245.4271,245.7939,245.2884,245.7245,32112.0
2021-07-22 13:05:00,247.95,248.12,247.79,247.89,43252.0,245.7542,245.9227,245.5956,245.6948,43252.0
2021-07-22 13:10:00,247.87,248.09,247.81,248.04,41191.0,245.6749,245.893,245.6155,245.8434,41191.0
2021-07-22 13:15:00,248.04,248.15,248.0,248.06,49814.0,245.8434,245.9524,245.8038,245.8632,49814.0
2021-07-22 13:20:00,248.04,248.04,247.47,247.51,54284.0,245.8434,245.8434,245.2785,245.3181,54284.0
2021-07-22 13:25:00,247.49,247.49,247.0,247.09,37798.0,245.2983,245.2983,244.8126,244.9018,37798.0
2021-07-22 13:30:00,247.08,247.17,246.82,246.82,42179.0,244.8919,244.9811,244.6342,244.6342,42179.0
2021-07-22 13:35:00,246.81,247.03,246.73,246.99,14463.0,244.6243,244.8424,244.545,244.8027,14463.0
2021-07-22 13:40:00,246.98,247.2,246.87,247.13,48931.0,244.7928,245.0109,244.6838,244.9415,48931.0
2021-07-22 13:45:00,247.09,247.09,246.61,246.87,12174.0,244.9018,244.9018,244.4261,244.6838,12174.0
2021-07-22 13:50:00,246.84,247.08,246.73,247.03,22574.0,244.654,244.8919,244.545,244.8424,22574.0
2021-07-22 13:55:00,247.04,247.15,246.98,247.09,21949.0,244.8523,244.9613,244.7928,244.9018,21949.0
2021-07-22 14:00:00,247.08,247.34,247.04,247.29,24948.0,244.8919,245.1496,244.8523,245.1001,24948.0
2021-07-22 14:05:00,247.26,247.4,247.21,247.28,29102.0,245.0703,245.2091,245.0208,245.0902,29102.0
2021-07-22 14:10:00,247.28,247.65,247.28,247.62,21490.0,245.0902,245.4569,245.0902,245.4271,21490.0
2021-07-22 14:15:00,247.65,248.04,247.62,247.98,71374.0,245.4569,245.8434,245.4271,245.784,71374.0
2021-07-22 14:20:00,248.0,248.0,247.76,247.76,30128.0,245.8038,245.8038,245.5659,245.5659,30128.0
2021-07-22 14:25:00,247.73,247.98,247.67,247.98,24194.0,245.5362,245.784,245.4767,245.784,24194.0
2021-07-22 14:30:00,247.97,248.03,247.67,247.78,36283.0,245.774,245.8335,245.4767,245.5857,36283.0
2021-07-22 14:35:00,247.78,248.42,247.78,248.41,94276.0,245.5857,246.2201,245.5857,246.2101,94276.0
2021-07-22 14:40:00,248.42,248.48,248.31,248.48,58293.0,246.2201,246.2795,246.111,246.2795,58293.0
2021-07-22 14:45:00,248.48,248.7,248.38,248.41,36388.0,246.2795,246.4976,246.1804,246.2101,36388.0
2021-07-22 14:50:00,248.4,248.58,248.32,248.44,39254.0,246.2002,246.3786,246.1209,246.2399,39254.0
2021-07-22 14:55:00,248.44,248.52,248.3,248.34,42375.0,246.2399,246.3192,246.1011,246.1408,42375.0
2021-07-22 15:00:00,248.33,248.34,248.12,248.15,61345.0,246.1309,246.1408,245.9227,245.9524,61345.0
2021-07-22 15:05:00,248.15,248.43,248.04,248.4,55369.0,245.9524,246.23,245.8434,246.2002,55369.0
2021-07-22 15:10:00,248.43,248.67,248.25,248.58,49585.0,246.23,246.4678,246.0516,246.3786,49585.0
2021-07-22 15:15:00,248.61,248.66,248.49,248.53,38056.0,246.4084,246.4579,246.2894,246.3291,38056.0
2021-07-22 15:20:00,248.52,248.53,248.11,248.37,64652.0,246.3192,246.3291,245.9128,246.1705,64652.0
2021-07-22 15:25:00,248.38,248.68,248.36,248.67,37442.0,246.1804,246.4778,246.1606,246.4678,37442.0
2021-07-22 15:30:00,248.67,248.67,248.29,248.34,56705.0,246.4678,246.4678,246.0912,246.1408,56705.0
2021-07-22 15:35:00,248.34,248.34,248.01,248.02,60236.0,246.1408,246.1408,245.8137,245.8236,60236.0
2021-07-22 15:40:00,248.01,248.01,247.79,247.87,69283.0,245.8137,245.8137,245.5956,245.6749,69283.0
2021-07-22 15:45:00,247.87,248.02,247.85,247.92,58745.0,245.6749,245.8236,245.6551,245.7245,58745.0
2021-07-22 15:50:00,247.93,248.01,247.83,247.97,149299.0,245.7344,245.8137,245.6353,245.774,149299.0
2021-07-22 15:55:00,247.99,248.43,247.88,248.29,320395.0,245.7939,246.23,245.6848,246.0912,320395.0
2021-07-23 09:30:00,250.0,250.56,248.5,248.51,406782.0,247.7861,248.3411,246.2993,246.3093,406782.0
2021-07-23 09:35:00,248.5,248.69,246.88,247.14,118899.0,246.2993,246.4877,244.6937,244.9514,118899.0
2021-07-23 09:40:00,247.13,248.08,247.03,247.2,75139.0,244.9415,245.8831,244.8424,245.0109,75139.0
2021-07-23 09:45:00,247.15,248.3,247.08,248.05,48403.0,244.9613,246.1011,244.8919,245.8533,48403.0
2021-07-23 09:50:00,248.05,248.21,247.86,248.01,47227.0,245.8533,246.0119,245.665,245.8137,47227.0
2021-07-23 09:55:00,248.07,248.33,247.91,248.27,46886.0,245.8732,246.1309,245.7146,246.0714,46886.0
2021-07-23 10:00:00,248.22,248.31,247.49,247.54,49623.0,246.0218,246.111,245.2983,245.3478,49623.0
2021-07-23 10:05:00,247.49,247.77,246.93,247.18,52407.0,245.2983,245.5758,244.7433,244.991,52407.0
2021-07-23 10:10:00,247.13,247.14,246.68,247.05,48471.0,244.9415,244.9514,244.4955,244.8622,48471.0
2021-07-23 10:15:00,247.02,247.48,247.0,247.27,69774.0,244.8325,245.2884,244.8126,245.0802,69774.0
2021-07-23 10:20:00,247.31,247.33,246.69,247.0,25385.0,245.1199,245.1397,244.5054,244.8126,25385.0
2021-07-23 10:25:00,247.06,247.66,247.01,247.59,40200.0,244.8721,245.4668,244.8225,245.3974,40200.0
2021-07-23 10:30:00,247.6,247.79,247.38,247.38,22774.0,245.4073,245.5956,245.1893,245.1893,22774.0
2021-07-23 10:35:00,247.38,247.53,247.08,247.5,34480.0,245.1893,245.3379,244.8919,245.3082,34480.0
2021-07-23 10:40:00,247.47,247.5,246.99,247.09,28456.0,245.2785,245.3082,244.8027,244.9018,28456.0
2021-07-23 10:45:00,247.08,247.49,246.98,247.29,25543.0,244.8919,245.2983,244.7928,245.1001,25543.0
2021-07-23 10:50:00,247.28,247.52,247.25,247.51,17444.0,245.0902,245.328,245.0604,245.3181,17444.0
2021-07-23 10:55:00,247.53,247.55,247.28,247.48,14560.0,245.3379,245.3578,245.0902,245.2884,14560.0
2021-07-23 11:00:00,247.48,247.84,247.4,247.81,29877.0,245.2884,245.6452,245.2091,245.6155,29877.0
2021-07-23 11:05:00,247.77,247.9,247.67,247.7,58133.0,245.5758,245.7047,245.4767,245.5064,58133.0
2021-07-23 11:10:00,247.73,247.9,247.68,247.83,20197.0,245.5362,245.7047,245.4866,245.6353,20197.0
2021-07-23 11:15:00,247.87,248.39,247.87,248.38,35206.0,245.6749,246.1903,245.6749,246.1804,35206.0
2021-07-23 11:20:00,248.4,248.46,248.09,248.18,18512.0,246.2002,246.2597,245.893,245.9822,18512.0
2021-07-23 11:25:00,248.19,248.57,248.17,248.38,46140.0,245.9921,246.3687,245.9723,246.1804,46140.0
2021-07-23 11:30:00,248.41,248.84,248.39,248.59,28598.0,246.2101,246.6363,246.1903,246.3886,28598.0
2021-07-23 11:35:00,248.61,248.85,248.55,248.75,18694.0,246.4084,246.6462,246.3489,246.5471,18694.0
2021-07-23 11:40:00,248.77,249.27,248.7,249.04,48022.0,246.567,247.0625,246.4976,246.8346,48022.0
2021-07-23 11:45:00,249.05,249.46,248.95,249.36,57338.0,246.8445,247.2508,246.7454,247.1517,57338.0
2021-07-23 11:50:00,249.37,249.78,249.3,249.32,102491.0,247.1616,247.568,247.0923,247.1121,102491.0
2021-07-23 11:55:00,249.26,249.95,249.25,249.84,113816.0,247.0526,247.7365,247.0427,247.6275,113816.0
2021-07-23 12:00:00,249.86,249.92,249.13,249.2,35976.0,247.6473,247.7068,246.9238,246.9931,35976.0
2021-07-23 12:05:00,249.18,249.21,248.91,248.96,27011.0,246.9733,247.0031,246.7057,246.7553,27011.0
2021-07-23 12:10:00,248.94,249.05,248.75,248.75,23686.0,246.7355,246.8445,246.5471,246.5471,23686.0
2021-07-23 12:15:00,248.77,248.94,248.5,248.94,28846.0,246.567,246.7355,246.2993,246.7355,28846.0
2021-07-23 12:20:00,248.94,249.17,248.9,249.1,31593.0,246.7355,246.9634,246.6958,246.894,31593.0
2021-07-23 12:25:00,249.16,249.24,249.03,249.06,13097.0,246.9535,247.0328,246.8247,246.8544,13097.0
2021-07-23 12:30:00,249.06,249.24,249.04,249.06,24430.0,246.8544,247.0328,246.8346,246.8544,24430.0
2021-07-23 12:35:00,249.06,249.08,248.71,249.05,22142.0,246.8544,246.8742,246.5075,246.8445,22142.0
2021-07-23 12:40:00,249.08,249.2,249.06,249.07,6906.0,246.8742,246.9931,246.8544,246.8643,6906.0
2021-07-23 12:45:00,249.13,249.27,249.11,249.17,12046.0,246.9238,247.0625,246.9039,246.9634,12046.0
2021-07-23 12:50:00,249.18,249.18,248.82,248.87,18100.0,246.9733,246.9733,246.6165,246.6661,18100.0
2021-07-23 12:55:00,248.89,249.05,248.81,248.84,26451.0,246.6859,246.8445,246.6066,246.6363,26451.0
2021-07-23 13:00:00,248.82,248.85,248.52,248.64,22159.0,246.6165,246.6462,246.3192,246.4381,22159.0
2021-07-23 13:05:00,248.65,248.75,248.57,248.64,13360.0,246.448,246.5471,246.3687,246.4381,13360.0
2021-07-23 13:10:00,248.65,249.16,248.65,248.99,24118.0,246.448,246.9535,246.448,246.785,24118.0
2021-07-23 13:15:00,248.97,249.01,248.87,248.94,16803.0,246.7652,246.8048,246.6661,246.7355,16803.0
2021-07-23 13:20:00,248.95,249.24,248.94,249.23,15220.0,246.7454,247.0328,246.7355,247.0229,15220.0
2021-07-23 13:25:00,249.22,249.27,249.03,249.04,23314.0,247.013,247.0625,246.8247,246.8346,23314.0
2021-07-23 13:30:00,249.04,249.04,248.79,248.84,15601.0,246.8346,246.8346,246.5868,246.6363,15601.0
2021-07-23 13:35:00,248.87,248.87,248.64,248.83,17933.0,246.6661,246.6661,246.4381,246.6264,17933.0
2021-07-23 13:40:00,248.81,248.83,248.59,248.65,23989.0,246.6066,246.6264,246.3886,246.448,23989.0
2021-07-23 13:45:00,248.59,248.67,248.51,248.53,18580.0,246.3886,246.4678,246.3093,246.3291,18580.0
2021-07-23 13:50:00,248.54,248.68,248.42,248.52,16075.0,246.339,246.4778,246.2201,246.3192,16075.0
2021-07-23 13:55:00,248.52,248.71,248.44,248.67,19986.0,246.3192,246.5075,246.2399,246.4678,19986.0
2021-07-23 14:00:00,248.66,248.74,248.58,248.63,19150.0,246.4579,246.5372,246.3786,246.4282,19150.0
2021-07-23 14:05:00,248.59,248.79,248.43,248.78,24528.0,246.3886,246.5868,246.23,246.5769,24528.0
2021-07-23 14:10:00,248.8,248.98,248.61,248.63,21695.0,246.5967,246.7751,246.4084,246.4282,21695.0
2021-07-23 14:15:00,248.57,248.79,248.5,248.72,16948.0,246.3687,246.5868,246.2993,246.5174,16948.0
2021-07-23 14:20:00,248.72,248.95,248.68,248.91,24959.0,246.5174,246.7454,246.4778,246.7057,24959.0
2021-07-23 14:25:00,248.92,248.93,248.77,248.83,11919.0,246.7156,246.7255,246.567,246.6264,11919.0
2021-07-23 14:30:00,248.82,248.83,248.68,248.74,14999.0,246.6165,246.6264,246.4778,246.5372,14999.0
2021-07-23 14:35:00,248.71,248.74,248.6,248.66,39735.0,246.5075,246.5372,246.3985,246.4579,39735.0
2021-07-23 14:40:00,248.63,248.63,248.35,248.42,16111.0,246.4282,246.4282,246.1507,246.2201,16111.0
2021-07-23 14:45:00,248.4,248.48,248.27,248.48,17451.0,246.2002,246.2795,246.0714,246.2795,17451.0
2021-07-23 14:50:00,248.47,248.54,248.29,248.33,16541.0,246.2696,246.339,246.0912,246.1309,16541.0
2021-07-23 14:55:00,248.32,248.49,248.29,248.36,18715.0,246.1209,246.2894,246.0912,246.1606,18715.0
2021-07-23 15:00:00,248.38,248.42,247.98,248.0,30067.0,246.1804,246.2201,245.784,245.8038,30067.0
2021-07-23 15:05:00,247.99,248.05,247.89,248.01,22100.0,245.7939,245.8533,245.6948,245.8137,22100.0
2021-07-23 15:10:00,248.02,248.03,247.87,247.98,15741.0,245.8236,245.8335,245.6749,245.784,15741.0
2021-07-23 15:15:00,247.96,248.17,247.94,248.17,11704.0,245.7641,245.9723,245.7443,245.9723,11704.0
2021-07-23 15:20:00,248.18,248.18,248.02,248.12,20849.0,245.9822,245.9822,245.8236,245.9227,20849.0
2021-07-23 15:25:00,248.1,248.24,248.05,248.24,20280.0,245.9029,246.0417,245.8533,246.0417,20280.0
2021-07-23 15:30:00,248.22,248.32,248.19,248.25,32589.0,246.0218,246.1209,245.9921,246.0516,32589.0
2021-07-23 15:35:00,248.25,248.31,248.09,248.14,45279.0,246.0516,246.111,245.893,245.9425,45279.0
2021-07-23 15:40:00,248.13,248.47,248.08,248.4,40916.0,245.9326,246.2696,245.8831,246.2002,40916.0
2021-07-23 15:45:00,248.39,248.52,248.29,248.38,72038.0,246.1903,246.3192,246.0912,246.1804,72038.0
2021-07-23 15:50:00,248.37,248.49,248.27,248.42,69801.0,246.1705,246.2894,246.0714,246.2201,69801.0
2021-07-23 15:55:00,248.4,248.43,248.02,248.28,172740.0,246.2002,246.23,245.8236,246.0813,172740.0
2021-07-26 09:30:00,248.2,248.48,246.77,247.17,191410.0,246.002,246.2795,244.5847,244.9811,191410.0
2021-07-26 09:35:00,247.0,247.13,245.82,246.32,66919.0,244.8126,244.9415,243.6431,244.1387,66919.0
2021-07-26 09:40:00,246.32,246.9,246.32,246.89,36160.0,244.1387,244.7135,244.1387,244.7036,36160.0
2021-07-26 09:45:00,246.79,247.28,246.68,247.09,48257.0,244.6045,245.0902,244.4955,244.9018,48257.0
2021-07-26 09:50:00,247.04,247.58,246.92,247.56,23091.0,244.8523,245.3875,244.7333,245.3677,23091.0
2021-07-26 09:55:00,247.52,248.11,247.4,248.06,29438.0,245.328,245.9128,245.2091,245.8632,29438.0
2021-07-26 10:00:00,248.12,248.29,247.63,247.65,34250.0,245.9227,246.0912,245.4371,245.4569,34250.0
2021-07-26 10:05:00,247.62,247.72,247.33,247.46,21734.0,245.4271,245.5263,245.1397,245.2686,21734.0
2021-07-26 10:10:00,247.47,247.74,247.18,247.66,35791.0,245.2785,245.5461,244.991,245.4668,35791.0
2021-07-26 10:15:00,247.62,247.67,247.44,247.44,36211.0,245.4271,245.4767,245.2487,245.2487,36211.0
2021-07-26 10:20:00,247.43,247.46,247.06,247.28,27633.0,245.2388,245.2686,244.8721,245.0902,27633.0
2021-07-26 10:25:00,247.22,247.27,246.62,246.78,25180.0,245.0307,245.0802,244.436,244.5946,25180.0
2021-07-26 10:30:00,246.79,247.62,246.76,247.56,30651.0,244.6045,245.4271,244.5748,245.3677,30651.0
2021-07-26 10:35:00,247.58,248.0,247.58,248.0,26339.0,245.3875,245.8038,245.3875,245.8038,26339.0
2021-07-26 10:40:00,247.99,248.04,247.1,247.17,21273.0,245.7939,245.8434,244.9117,244.9811,21273.0
2021-07-26 10:45:00,247.09,247.18,246.78,246.81,45926.0,244.9018,244.991,244.5946,244.6243,45926.0
2021-07-26 10:50:00,246.81,246.92,246.4,246.4,30551.0,244.6243,244.7333,244.2179,244.2179,30551.0
2021-07-26 10:55:00,246.41,246.68,246.23,246.27,32390.0,244.2279,244.4955,244.0495,244.0891,32390.0
2021-07-26 11:00:00,246.24,246.57,246.18,246.41,33968.0,244.0594,244.3864,243.9999,244.2279,33968.0
2021-07-26 11:05:00,246.43,246.66,246.04,246.64,30447.0,244.2477,244.4756,243.8611,244.4558,30447.0
2021-07-26 11:10:00,246.66,246.74,246.27,246.45,22019.0,244.4756,244.5549,244.0891,244.2675,22019.0
2021-07-26 11:15:00,246.45,246.6,246.27,246.52,23474.0,244.2675,244.4162,244.0891,244.3369,23474.0
2021-07-26 11:20:00,246.52,246.97,246.49,246.86,34702.0,244.3369,244.7829,244.3071,244.6739,34702.0
2021-07-26 11:25:00,246.85,247.0,246.7,246.76,36239.0,244.664,244.8126,244.5153,244.5748,36239.0
2021-07-26 11:30:00,246.77,247.0,246.67,246.95,56744.0,244.5847,244.8126,244.4856,244.7631,56744.0
2021-07-26 11:35:00,246.94,247.23,246.89,247.13,12749.0,244.7532,245.0406,244.7036,244.9415,12749.0
2021-07-26 11:40:00,247.2,247.24,247.05,247.17,17732.0,245.0109,245.0505,244.8622,244.9811,17732.0
2021-07-26 11:45:00,247.15,247.42,247.14,247.37,21532.0,244.9613,245.2289,244.9514,245.1794,21532.0
2021-07-26 11:50:00,247.36,247.47,247.22,247.38,22394.0,245.1694,245.2785,245.0307,245.1893,22394.0
2021-07-26 11:55:00,247.41,247.66,247.4,247.59,23494.0,245.219,245.4668,245.2091,245.3974,23494.0
2021-07-26 12:00:00,247.59,247.68,247.33,247.44,20816.0,245.3974,245.4866,245.1397,245.2487,20816.0
2021-07-26 12:05:00,247.46,247.61,247.43,247.58,11208.0,245.2686,245.4172,245.2388,245.3875,11208.0
2021-07-26 12:10:00,247.59,247.59,247.34,247.41,14399.0,245.3974,245.3974,245.1496,245.219,14399.0
2021-07-26 12:15:00,247.43,247.48,247.32,247.45,19157.0,245.2388,245.2884,245.1298,245.2586,19157.0
2021-07-26 12:20:00,247.43,247.57,247.36,247.55,16293.0,245.2388,245.3776,245.1694,245.3578,16293.0
2021-07-26 12:25:00,247.54,247.61,247.43,247.49,10853.0,245.3478,245.4172,245.2388,245.2983,10853.0
2021-07-26 12:30:00,247.45,247.52,247.23,247.49,23502.0,245.2586,245.328,245.0406,245.2983,23502.0
2021-07-26 12:35:00,247.46,247.46,247.16,247.18,14806.0,245.2686,245.2686,244.9712,244.991,14806.0
2021-07-26 12:40:00,247.17,247.22,247.02,247.15,24144.0,244.9811,245.0307,244.8325,244.9613,24144.0
2021-07-26 12:45:00,247.14,247.22,247.04,247.22,10690.0,244.9514,245.0307,244.8523,245.0307,10690.0
2021-07-26 12:50:00,247.21,247.41,247.21,247.4,11195.0,245.0208,245.219,245.0208,245.2091,11195.0
2021-07-26 12:55:00,247.42,247.68,247.37,247.68,17928.0,245.2289,245.4866,245.1794,245.4866,17928.0
2021-07-26 13:00:00,247.68,247.68,247.4,247.55,15554.0,245.4866,245.4866,245.2091,245.3578,15554.0
2021-07-26 13:05:00,247.59,247.74,247.5,247.72,20168.0,245.3974,245.5461,245.3082,245.5263,20168.0
2021-07-26 13:10:00,247.72,248.05,247.67,248.01,34296.0,245.5263,245.8533,245.4767,245.8137,34296.0
2021-07-26 13:15:00,247.98,248.12,247.82,248.0,24872.0,245.784,245.9227,245.6254,245.8038,24872.0
2021-07-26 13:20:00,247.94,248.07,247.91,247.97,12601.0,245.7443,245.8732,245.7146,245.774,12601.0
2021-07-26 13:25:00,247.97,248.14,247.93,248.1,13931.0,245.774,245.9425,245.7344,245.9029,13931.0
2021-07-26 13:30:00,248.11,248.14,247.87,247.94,16462.0,245.9128,245.9425,245.6749,245.7443,16462.0
2021-07-26 13:35:00,247.92,248.03,247.77,247.84,23682.0,245.7245,245.8335,245.5758,245.6452,23682.0
2021-07-26 13:40:00,247.8,247.86,247.68,247.81,10852.0,245.6055,245.665,245.4866,245.6155,10852.0
2021-07-26 13:45:00,247.78,247.82,247.56,247.74,15198.0,245.5857,245.6254,245.3677,245.5461,15198.0
2021-07-26 13:50:00,247.73,247.75,247.57,247.7,12950.0,245.5362,245.556,245.3776,245.5064,12950.0
2021-07-26 13:55:00,247.75,247.84,247.55,247.55,16809.0,245.556,245.6452,245.3578,245.3578,16809.0
2021-07-26 14:00:00,247.55,247.68,247.47,247.61,17987.0,245.3578,245.4866,245.2785,245.4172,17987.0
2021-07-26 14:05:00,247.62,247.77,247.59,247.67,19016.0,245.4271,245.5758,245.3974,245.4767,19016.0
2021-07-26 14:10:00,247.68,247.76,247.59,247.6,15008.0,245.4866,245.5659,245.3974,245.4073,15008.0
2021-07-26 14:15:00,247.58,247.58,247.37,247.49,17163.0,245.3875,245.3875,245.1794,245.2983,17163.0
2021-07-26 14:20:00,247.51,247.65,247.5,247.61,12782.0,245.3181,245.4569,245.3082,245.4172,12782.0
2021-07-26 14:25:00,247.61,247.75,247.55,247.72,19176.0,245.4172,245.556,245.3578,245.5263,19176.0
2021-07-26 14:30:00,247.7,247.74,247.61,247.72,14511.0,245.5064,245.5461,245.4172,245.5263,14511.0
2021-07-26 14:35:00,247.7,247.72,247.58,247.67,16277.0,245.5064,245.5263,245.3875,245.4767,16277.0
2021-07-26 14:40:00,247.73,247.81,247.7,247.77,12190.0,245.5362,245.6155,245.5064,245.5758,12190.0
2021-07-26 14:45:00,247.76,247.81,247.69,247.72,12844.0,245.5659,245.6155,245.4965,245.5263,12844.0
2021-07-26 14:50:00,247.7,247.86,247.66,247.67,16347.0,245.5064,245.665,245.4668,245.4767,16347.0
2021-07-26 14:55:00,247.71,247.89,247.7,247.76,21729.0,245.5163,245.6948,245.5064,245.5659,21729.0
2021-07-26 15:00:00,247.75,247.91,247.63,247.88,20611.0,245.556,245.7146,245.4371,245.6848,20611.0
2021-07-26 15:05:00,247.9,247.93,247.65,247.7,22693.0,245.7047,245.7344,245.4569,245.5064,22693.0
2021-07-26 15:10:00,247.68,247.83,247.6,247.82,18369.0,245.4866,245.6353,245.4073,245.6254,18369.0
2021-07-26 15:15:00,247.81,247.85,247.56,247.57,28322.0,245.6155,245.6551,245.3677,245.3776,28322.0
2021-07-26 15:20:00,247.58,247.81,247.58,247.75,27163.0,245.3875,245.6155,245.3875,245.556,27163.0
2021-07-26 15:25:00,247.73,247.99,247.73,247.98,21225.0,245.5362,245.7939,245.5362,245.784,21225.0
2021-07-26 15:30:00,247.97,248.01,247.73,247.81,31312.0,245.774,245.8137,245.5362,245.6155,31312.0
2021-07-26 15:35:00,247.78,247.82,247.65,247.75,27701.0,245.5857,245.6254,245.4569,245.556,27701.0
2021-07-26 15:40:00,247.75,247.75,247.61,247.61,23897.0,245.556,245.556,245.4172,245.4172,23897.0
2021-07-26 15:45:00,247.61,247.64,247.33,247.35,37024.0,245.4172,245.447,245.1397,245.1595,37024.0
2021-07-26 15:50:00,247.33,247.48,247.15,247.35,69664.0,245.1397,245.2884,244.9613,245.1595,69664.0
2021-07-26 15:55:00,247.35,247.74,247.28,247.6,196534.0,245.1595,245.5461,245.0902,245.4073,196534.0
2021-07-27 09:30:00,247.21,248.1,246.9,246.97,143143.0,245.0208,245.9029,244.7135,244.7829,143143.0
2021-07-27 09:35:00,246.97,248.13,246.86,247.65,54883.0,244.7829,245.9326,244.6739,245.4569,54883.0
2021-07-27 09:40:00,247.57,247.9,246.92,247.12,34440.0,245.3776,245.7047,244.7333,244.9316,34440.0
2021-07-27 09:45:00,247.09,247.41,246.79,246.97,25613.0,244.9018,245.219,244.6045,244.7829,25613.0
2021-07-27 09:50:00,246.97,247.29,246.68,247.0,48547.0,244.7829,245.1001,244.4955,244.8126,48547.0
2021-07-27 09:55:00,246.97,247.04,246.48,246.62,31466.0,244.7829,244.8523,244.2972,244.436,31466.0
2021-07-27 10:00:00,246.49,246.96,246.44,246.58,34049.0,244.3071,244.773,244.2576,244.3964,34049.0
2021-07-27 10:05:00,246.55,246.56,246.05,246.19,90043.0,244.3666,244.3765,243.871,244.0098,90043.0
2021-07-27 10:10:00,246.19,246.41,245.83,246.01,62124.0,244.0098,244.2279,243.653,243.8314,62124.0
2021-07-27 10:15:00,245.91,245.93,245.52,245.71,66986.0,243.7323,243.7521,243.3457,243.5341,66986.0
2021-07-27 10:20:00,245.69,245.69,244.61,244.62,200938.0,243.5142,243.5142,242.4438,242.4537,200938.0
2021-07-27 10:25:00,244.62,245.2,244.62,245.1,30848.0,242.4537,243.0286,242.4537,242.9295,30848.0
2021-07-27 10:30:00,245.06,245.1,243.93,244.05,49787.0,242.8898,242.9295,241.7698,241.8888,49787.0
2021-07-27 10:35:00,243.99,244.23,243.6,243.71,45271.0,241.8293,242.0672,241.4427,241.5518,45271.0
2021-07-27 10:40:00,243.62,243.67,243.25,243.52,49372.0,241.4626,241.5121,241.0958,241.3634,49372.0
2021-07-27 10:45:00,243.45,243.85,243.19,243.28,59776.0,241.2941,241.6905,241.0364,241.1256,59776.0
2021-07-27 10:50:00,243.22,243.38,242.7,242.84,44757.0,241.0661,241.2247,240.5507,240.6895,44757.0
2021-07-27 10:55:00,242.88,243.54,242.82,243.47,36786.0,240.7291,241.3833,240.6696,241.3139,36786.0
2021-07-27 11:00:00,243.49,243.99,243.32,243.77,41320.0,241.3337,241.8293,241.1652,241.6112,41320.0
2021-07-27 11:05:00,243.83,243.85,243.41,243.74,26745.0,241.6707,241.6905,241.2544,241.5815,26745.0
2021-07-27 11:10:00,243.71,243.76,243.56,243.61,25004.0,241.5518,241.6013,241.4031,241.4527,25004.0
2021-07-27 11:15:00,243.54,243.61,243.0,243.14,42498.0,241.3833,241.4527,240.8481,240.9868,42498.0
2021-07-27 11:20:00,243.15,243.29,243.02,243.29,35506.0,240.9967,241.1355,240.8679,241.1355,35506.0
2021-07-27 11:25:00,243.3,243.79,243.09,243.79,45465.0,241.1454,241.6311,240.9373,241.6311,45465.0
2021-07-27 11:30:00,243.74,243.75,242.72,242.81,53116.0,241.5815,241.5914,240.5705,240.6597,53116.0
2021-07-27 11:35:00,242.8,242.89,242.55,242.68,47475.0,240.6498,240.739,240.402,240.5309,47475.0
2021-07-27 11:40:00,242.66,243.2,242.37,242.99,35887.0,240.5111,241.0463,240.2236,240.8381,35887.0
2021-07-27 11:45:00,242.98,243.54,242.98,243.52,42630.0,240.8282,241.3833,240.8282,241.3634,42630.0
2021-07-27 11:50:00,243.51,243.74,243.15,243.63,44376.0,241.3535,241.5815,240.9967,241.4725,44376.0
2021-07-27 11:55:00,243.61,243.75,243.56,243.72,41946.0,241.4527,241.5914,241.4031,241.5617,41946.0
2021-07-27 12:00:00,243.67,244.11,243.03,243.2,54784.0,241.5121,241.9482,240.8778,241.0463,54784.0
2021-07-27 12:05:00,243.17,243.47,242.75,243.47,19619.0,241.0165,241.3139,240.6003,241.3139,19619.0
2021-07-27 12:10:00,243.48,243.51,243.24,243.31,20787.0,241.3238,241.3535,241.0859,241.1553,20787.0
2021-07-27 12:15:00,243.26,243.8,243.26,243.51,29941.0,241.1058,241.641,241.1058,241.3535,29941.0
2021-07-27 12:20:00,243.54,243.62,243.31,243.47,16147.0,241.3833,241.4626,241.1553,241.3139,16147.0
2021-07-27 12:25:00,243.48,243.64,243.3,243.61,25756.0,241.3238,241.4824,241.1454,241.4527,25756.0
2021-07-27 12:30:00,243.57,243.7,243.26,243.26,23133.0,241.413,241.5419,241.1058,241.1058,23133.0
2021-07-27 12:35:00,243.24,243.49,243.24,243.33,21413.0,241.0859,241.3337,241.0859,241.1751,21413.0
2021-07-27 12:40:00,243.34,243.34,243.08,243.21,18773.0,241.185,241.185,240.9273,241.0562,18773.0
2021-07-27 12:45:00,243.19,243.44,243.19,243.26,19476.0,241.0364,241.2842,241.0364,241.1058,19476.0
2021-07-27 12:50:00,243.29,243.4,242.73,242.74,22455.0,241.1355,241.2445,240.5804,240.5904,22455.0
2021-07-27 12:55:00,242.75,242.78,242.54,242.69,16872.0,240.6003,240.63,240.3921,240.5408,16872.0
2021-07-27 13:00:00,242.69,242.83,242.4,242.46,18785.0,240.5408,240.6796,240.2534,240.3128,18785.0
2021-07-27 13:05:00,242.48,242.69,242.36,242.43,32217.0,240.3327,240.5408,240.2137,240.2831,32217.0
2021-07-27 13:10:00,242.4,242.42,241.95,241.99,56579.0,240.2534,240.2732,239.8074,239.847,56579.0
2021-07-27 13:15:00,241.97,242.23,241.59,241.64,35056.0,239.8272,240.0849,239.4505,239.5001,35056.0
2021-07-27 13:20:00,241.63,241.63,241.3,241.34,43730.0,239.4902,239.4902,239.1631,239.2028,43730.0
2021-07-27 13:25:00,241.35,241.73,241.19,241.62,41388.0,239.2127,239.5893,239.0541,239.4803,41388.0
2021-07-27 13:30:00,241.65,241.97,241.52,241.84,27804.0,239.51,239.8272,239.3812,239.6983,27804.0
2021-07-27 13:35:00,241.83,242.06,241.81,241.97,25219.0,239.6884,239.9164,239.6686,239.8272,25219.0
2021-07-27 13:40:00,241.97,242.01,241.61,241.71,21440.0,239.8272,239.8668,239.4704,239.5695,21440.0
2021-07-27 13:45:00,241.68,241.97,241.55,241.95,32155.0,239.5397,239.8272,239.4109,239.8074,32155.0
2021-07-27 13:50:00,241.92,241.93,241.53,241.6,23573.0,239.7776,239.7875,239.3911,239.4605,23573.0
2021-07-27 13:55:00,241.61,241.66,241.32,241.34,39237.0,239.4704,239.5199,239.1829,239.2028,39237.0
2021-07-27 14:00:00,241.34,241.82,241.34,241.73,32697.0,239.2028,239.6785,239.2028,239.5893,32697.0
2021-07-27 14:05:00,241.76,242.22,241.76,242.22,24212.0,239.619,240.075,239.619,240.075,24212.0
2021-07-27 14:10:00,242.21,242.42,242.12,242.42,68790.0,240.0651,240.2732,239.9758,240.2732,68790.0
2021-07-27 14:15:00,242.4,242.78,242.4,242.78,38453.0,240.2534,240.63,240.2534,240.63,38453.0
2021-07-27 14:20:00,242.78,243.09,242.78,242.95,28560.0,240.63,240.9373,240.63,240.7985,28560.0
2021-07-27 14:25:00,242.98,243.1,242.7,242.77,27052.0,240.8282,240.9472,240.5507,240.6201,27052.0
2021-07-27 14:30:00,242.73,243.06,242.73,242.97,20857.0,240.5804,240.9075,240.5804,240.8183,20857.0
2021-07-27 14:35:00,242.98,243.17,242.98,243.02,12088.0,240.8282,241.0165,240.8282,240.8679,12088.0
2021-07-27 14:40:00,243.04,243.14,242.97,243.14,8639.0,240.8877,240.9868,240.8183,240.9868,8639.0
2021-07-27 14:45:00,243.14,243.38,243.12,243.22,10831.0,240.9868,241.2247,240.967,241.0661,10831.0
2021-07-27 14:50:00,243.25,243.29,243.0,243.25,14884.0,241.0958,241.1355,240.8481,241.0958,14884.0
2021-07-27 14:55:00,243.26,243.75,243.25,243.71,28288.0,241.1058,241.5914,241.0958,241.5518,28288.0
2021-07-27 15:00:00,243.7,244.0,243.7,243.86,26500.0,241.5419,241.8392,241.5419,241.7004,26500.0
2021-07-27 15:05:00,243.86,243.95,243.66,243.88,15411.0,241.7004,241.7896,241.5022,241.7203,15411.0
2021-07-27 15:10:00,243.93,243.94,243.35,243.39,14474.0,241.7698,241.7797,241.195,241.2346,14474.0
2021-07-27 15:15:00,243.4,243.48,243.29,243.44,14530.0,241.2445,241.3238,241.1355,241.2842,14530.0
2021-07-27 15:20:00,243.46,243.55,243.32,243.38,29441.0,241.304,241.3932,241.1652,241.2247,29441.0
2021-07-27 15:25:00,243.41,243.57,243.34,243.4,16123.0,241.2544,241.413,241.185,241.2445,16123.0
2021-07-27 15:30:00,243.39,243.64,243.38,243.43,34272.0,241.2346,241.4824,241.2247,241.2742,34272.0
2021-07-27 15:35:00,243.44,243.44,243.16,243.16,40508.0,241.2842,241.2842,241.0066,241.0066,40508.0
2021-07-27 15:40:00,243.17,243.31,242.98,243.24,52219.0,241.0165,241.1553,240.8282,241.0859,52219.0
2021-07-27 15:45:00,243.24,243.35,243.05,243.15,66304.0,241.0859,241.195,240.8976,240.9967,66304.0
2021-07-27 15:50:00,243.14,243.43,243.11,243.18,99267.0,240.9868,241.2742,240.9571,241.0265,99267.0
2021-07-27 15:55:00,243.2,243.52,243.08,243.52,193060.0,241.0463,241.3634,240.9273,241.3634,193060.0
2021-07-28 09:30:00,243.82,244.94,243.77,244.2,127532.0,241.6608,242.7709,241.6112,242.0374,127532.0
2021-07-28 09:35:00,244.12,244.4,243.24,243.53,131962.0,241.9581,242.2357,241.0859,241.3734,131962.0
2021-07-28 09:40:00,243.57,243.66,243.0,243.59,88687.0,241.413,241.5022,240.8481,241.4328,88687.0
2021-07-28 09:45:00,243.63,243.89,243.22,243.57,71716.0,241.4725,241.7302,241.0661,241.413,71716.0
2021-07-28 09:50:00,243.63,245.1,243.63,244.83,42342.0,241.4725,242.9295,241.4725,242.6618,42342.0
2021-07-28 09:55:00,244.72,245.59,244.7,245.14,46721.0,242.5528,243.4151,242.533,242.9691,46721.0
2021-07-28 10:00:00,245.12,245.39,244.76,244.76,27248.0,242.9493,243.2169,242.5925,242.5925,27248.0
2021-07-28 10:05:00,244.73,245.26,244.73,245.25,47248.0,242.5627,243.088,242.5627,243.0781,47248.0
2021-07-28 10:10:00,245.26,246.0,245.23,245.98,57048.0,243.088,243.8215,243.0583,243.8017,57048.0
2021-07-28 10:15:00,245.99,246.08,245.75,246.04,32480.0,243.8116,243.9008,243.5737,243.8611,32480.0
2021-07-28 10:20:00,246.01,246.07,245.38,245.62,15878.0,243.8314,243.8909,243.207,243.4449,15878.0
2021-07-28 10:25:00,245.66,245.68,245.28,245.37,21563.0,243.4845,243.5043,243.1079,243.1971,21563.0
2021-07-28 10:30:00,245.31,245.71,245.28,245.5,15315.0,243.1376,243.5341,243.1079,243.3259,15315.0
2021-07-28 10:35:00,245.54,245.59,245.06,245.25,29722.0,243.3656,243.4151,242.8898,243.0781,29722.0
2021-07-28 10:40:00,245.24,245.49,244.25,244.39,19856.0,243.0682,243.316,242.087,242.2257,19856.0
2021-07-28 10:45:00,244.33,245.04,244.3,245.01,25619.0,242.1663,242.87,242.1365,242.8403,25619.0
2021-07-28 10:50:00,245.04,245.66,245.01,245.5,17854.0,242.87,243.4845,242.8403,243.3259,17854.0
2021-07-28 10:55:00,245.42,245.5,245.0,245.08,22380.0,243.2466,243.3259,242.8303,242.9096,22380.0
2021-07-28 11:00:00,245.22,245.6,245.07,245.44,21632.0,243.0484,243.425,242.8997,243.2664,21632.0
2021-07-28 11:05:00,245.46,245.63,245.3,245.36,31004.0,243.2863,243.4548,243.1277,243.1872,31004.0
2021-07-28 11:10:00,245.33,245.47,245.01,245.03,16275.0,243.1574,243.2962,242.8403,242.8601,16275.0
2021-07-28 11:15:00,245.05,245.39,245.01,245.39,23426.0,242.8799,243.2169,242.8403,243.2169,23426.0
2021-07-28 11:20:00,245.37,245.4,244.88,244.95,13978.0,243.1971,243.2268,242.7114,242.7808,13978.0
2021-07-28 11:25:00,244.95,245.06,244.87,244.88,14640.0,242.7808,242.8898,242.7015,242.7114,14640.0
2021-07-28 11:30:00,244.88,244.98,244.59,244.97,10906.0,242.7114,242.8105,242.424,242.8006,10906.0
2021-07-28 11:35:00,244.99,245.02,244.55,244.61,12534.0,242.8204,242.8502,242.3843,242.4438,12534.0
2021-07-28 11:40:00,244.6,244.76,244.42,244.53,26689.0,242.4339,242.5925,242.2555,242.3645,26689.0
2021-07-28 11:45:00,244.59,244.77,244.3,244.37,56339.0,242.424,242.6024,242.1365,242.2059,56339.0
2021-07-28 11:50:00,244.41,244.46,244.12,244.27,13877.0,242.2456,242.2951,241.9581,242.1068,13877.0
2021-07-28 11:55:00,244.3,244.77,244.24,244.64,9913.0,242.1365,242.6024,242.0771,242.4735,9913.0
2021-07-28 12:00:00,244.68,244.98,244.61,244.81,21815.0,242.5132,242.8105,242.4438,242.642,21815.0
2021-07-28 12:05:00,244.83,245.04,244.79,244.79,16098.0,242.6618,242.87,242.6222,242.6222,16098.0
2021-07-28 12:10:00,244.79,244.92,244.65,244.73,27217.0,242.6222,242.7511,242.4834,242.5627,27217.0
2021-07-28 12:15:00,244.66,244.82,244.6,244.66,43925.0,242.4934,242.6519,242.4339,242.4934,43925.0
2021-07-28 12:20:00,244.64,244.95,244.59,244.86,29329.0,242.4735,242.7808,242.424,242.6916,29329.0
2021-07-28 12:25:00,244.88,244.98,244.79,244.84,12021.0,242.7114,242.8105,242.6222,242.6718,12021.0
2021-07-28 12:30:00,244.81,244.91,244.53,244.6,12773.0,242.642,242.7411,242.3645,242.4339,12773.0
2021-07-28 12:35:00,244.57,244.6,244.23,244.28,39536.0,242.4042,242.4339,242.0672,242.1167,39536.0
2021-07-28 12:40:00,244.28,244.32,244.06,244.08,9286.0,242.1167,242.1564,241.8987,241.9185,9286.0
2021-07-28 12:45:00,244.09,244.23,244.08,244.18,12044.0,241.9284,242.0672,241.9185,242.0176,12044.0
2021-07-28 12:50:00,244.16,244.25,244.04,244.22,16103.0,241.9978,242.087,241.8788,242.0573,16103.0
2021-07-28 12:55:00,244.22,244.53,244.22,244.47,18589.0,242.0573,242.3645,242.0573,242.305,18589.0
2021-07-28 13:00:00,244.52,244.72,244.32,244.53,16812.0,242.3546,242.5528,242.1564,242.3645,16812.0
2021-07-28 13:05:00,244.57,244.72,244.45,244.51,16792.0,242.4042,242.5528,242.2852,242.3447,16792.0
2021-07-28 13:10:00,244.53,244.53,244.34,244.45,9372.0,242.3645,242.3645,242.1762,242.2852,9372.0
2021-07-28 13:15:00,244.41,244.49,243.92,243.92,22687.0,242.2456,242.3249,241.7599,241.7599,22687.0
2021-07-28 13:20:00,243.9,244.2,243.85,243.9,29471.0,241.7401,242.0374,241.6905,241.7401,29471.0
2021-07-28 13:25:00,243.9,244.35,243.9,244.31,20287.0,241.7401,242.1861,241.7401,242.1465,20287.0
2021-07-28 13:30:00,244.23,244.51,244.0,244.0,27218.0,242.0672,242.3447,241.8392,241.8392,27218.0
2021-07-28 13:35:00,243.99,244.23,243.98,244.19,11199.0,241.8293,242.0672,241.8194,242.0275,11199.0
2021-07-28 13:40:00,244.15,244.45,244.15,244.34,16744.0,241.9879,242.2852,241.9879,242.1762,16744.0
2021-07-28 13:45:00,244.37,244.48,244.3,244.48,10414.0,242.2059,242.3149,242.1365,242.3149,10414.0
2021-07-28 13:50:00,244.52,244.52,244.2,244.23,17001.0,242.3546,242.3546,242.0374,242.0672,17001.0
2021-07-28 13:55:00,244.25,244.4,244.13,244.24,16444.0,242.087,242.2357,241.968,242.0771,16444.0
2021-07-28 14:00:00,244.24,244.91,243.75,244.61,62771.0,242.0771,242.7411,241.5914,242.4438,62771.0
2021-07-28 14:05:00,244.61,244.65,244.17,244.44,13514.0,242.4438,242.4834,242.0077,242.2753,13514.0
2021-07-28 14:10:00,244.52,244.82,244.43,244.76,15869.0,242.3546,242.6519,242.2654,242.5925,15869.0
2021-07-28 14:15:00,244.77,244.91,244.67,244.67,16209.0,242.6024,242.7411,242.5033,242.5033,16209.0
2021-07-28 14:20:00,244.6,244.83,244.51,244.77,9843.0,242.4339,242.6618,242.3447,242.6024,9843.0
2021-07-28 14:25:00,244.72,244.75,244.33,244.35,13907.0,242.5528,242.5826,242.1663,242.1861,13907.0
2021-07-28 14:30:00,244.35,244.42,244.2,244.32,11786.0,242.1861,242.2555,242.0374,242.1564,11786.0
2021-07-28 14:35:00,244.33,244.47,243.85,244.41,19831.0,242.1663,242.305,241.6905,242.2456,19831.0
2021-07-28 14:40:00,244.4,244.7,244.32,244.68,15063.0,242.2357,242.533,242.1564,242.5132,15063.0
2021-07-28 14:45:00,244.67,244.87,244.47,244.79,13736.0,242.5033,242.7015,242.305,242.6222,13736.0
2021-07-28 14:50:00,244.81,244.88,244.35,244.36,29410.0,242.642,242.7114,242.1861,242.196,29410.0
2021-07-28 14:55:00,244.35,244.5,244.29,244.32,10313.0,242.1861,242.3348,242.1266,242.1564,10313.0
2021-07-28 15:00:00,244.34,244.53,244.02,244.17,21795.0,242.1762,242.3645,241.859,242.0077,21795.0
2021-07-28 15:05:00,244.19,244.3,244.02,244.25,14009.0,242.0275,242.1365,241.859,242.087,14009.0
2021-07-28 15:10:00,244.27,244.53,244.27,244.5,18438.0,242.1068,242.3645,242.1068,242.3348,18438.0
2021-07-28 15:15:00,244.52,244.58,244.27,244.34,44698.0,242.3546,242.4141,242.1068,242.1762,44698.0
2021-07-28 15:20:00,244.35,244.35,244.09,244.34,18497.0,242.1861,242.1861,241.9284,242.1762,18497.0
2021-07-28 15:25:00,244.35,244.39,244.21,244.34,34258.0,242.1861,242.2257,242.0473,242.1762,34258.0
2021-07-28 15:30:00,244.36,244.48,244.22,244.37,19809.0,242.196,242.3149,242.0573,242.2059,19809.0
2021-07-28 15:35:00,244.41,244.55,244.35,244.38,32357.0,242.2456,242.3843,242.1861,242.2158,32357.0
2021-07-28 15:40:00,244.4,244.53,244.32,244.38,34182.0,242.2357,242.3645,242.1564,242.2158,34182.0
2021-07-28 15:45:00,244.39,244.39,244.1,244.15,39678.0,242.2257,242.2257,241.9383,241.9879,39678.0
2021-07-28 15:50:00,244.29,244.39,244.06,244.18,84299.0,242.1266,242.2257,241.8987,242.0176,84299.0
2021-07-28 15:55:00,244.17,244.21,243.93,243.93,136370.0,242.0077,242.0473,241.7698,241.7698,136370.0
2021-07-29 09:30:00,243.49,244.99,243.49,244.94,131565.0,241.3337,242.8204,241.3337,242.7709,131565.0
2021-07-29 09:35:00,244.89,245.41,244.89,245.3,28537.0,242.7213,243.2367,242.7213,243.1277,28537.0
2021-07-29 09:40:00,245.36,245.97,245.19,245.64,20849.0,243.1872,243.7918,243.0187,243.4647,20849.0
2021-07-29 09:45:00,245.6,245.99,245.16,245.17,31734.0,243.425,243.8116,242.9889,242.9988,31734.0
2021-07-29 09:50:00,245.06,245.89,244.97,245.89,21652.0,242.8898,243.7125,242.8006,243.7125,21652.0
2021-07-29 09:55:00,245.9,245.98,245.37,245.44,17901.0,243.7224,243.8017,243.1971,243.2664,17901.0
2021-07-29 10:00:00,245.54,245.66,244.85,244.94,14662.0,243.3656,243.4845,242.6817,242.7709,14662.0
2021-07-29 10:05:00,244.84,245.02,244.32,244.32,18014.0,242.6718,242.8502,242.1564,242.1564,18014.0
2021-07-29 10:10:00,244.26,244.52,244.08,244.13,31684.0,242.0969,242.3546,241.9185,241.968,31684.0
2021-07-29 10:15:00,244.15,244.15,243.71,243.85,57261.0,241.9879,241.9879,241.5518,241.6905,57261.0
2021-07-29 10:20:00,243.84,244.28,243.56,244.07,47210.0,241.6806,242.1167,241.4031,241.9086,47210.0
2021-07-29 10:25:00,244.12,245.03,244.06,245.03,27800.0,241.9581,242.8601,241.8987,242.8601,27800.0
2021-07-29 10:30:00,245.03,245.13,244.6,244.61,22489.0,242.8601,242.9592,242.4339,242.4438,22489.0
2021-07-29 10:35:00,244.61,244.97,244.61,244.91,14219.0,242.4438,242.8006,242.4438,242.7411,14219.0
2021-07-29 10:40:00,244.82,245.17,244.77,244.98,28152.0,242.6519,242.9988,242.6024,242.8105,28152.0
2021-07-29 10:45:00,244.98,245.09,244.65,245.09,22997.0,242.8105,242.9195,242.4834,242.9195,22997.0
2021-07-29 10:50:00,245.08,245.5,245.01,245.24,15237.0,242.9096,243.3259,242.8403,243.0682,15237.0
2021-07-29 10:55:00,245.27,245.39,244.92,245.23,21463.0,243.098,243.2169,242.7511,243.0583,21463.0
2021-07-29 11:00:00,245.27,245.3,244.88,245.04,34378.0,243.098,243.1277,242.7114,242.87,34378.0
2021-07-29 11:05:00,245.09,245.1,244.61,244.91,35327.0,242.9195,242.9295,242.4438,242.7411,35327.0
2021-07-29 11:10:00,244.95,245.47,244.94,245.24,26095.0,242.7808,243.2962,242.7709,243.0682,26095.0
2021-07-29 11:15:00,245.21,245.63,245.14,245.37,40901.0,243.0385,243.4548,242.9691,243.1971,40901.0
2021-07-29 11:20:00,245.51,245.51,245.15,245.44,16968.0,243.3358,243.3358,242.979,243.2664,16968.0
2021-07-29 11:25:00,245.44,245.58,245.29,245.57,17062.0,243.2664,243.4052,243.1178,243.3953,17062.0
2021-07-29 11:30:00,245.6,245.67,245.21,245.34,49381.0,243.425,243.4944,243.0385,243.1673,49381.0
2021-07-29 11:35:00,245.35,245.74,245.32,245.66,40273.0,243.1772,243.5638,243.1475,243.4845,40273.0
2021-07-29 11:40:00,245.65,245.76,245.5,245.73,21545.0,243.4746,243.5836,243.3259,243.5539,21545.0
2021-07-29 11:45:00,245.7,246.0,245.69,245.9,21282.0,243.5241,243.8215,243.5142,243.7224,21282.0
2021-07-29 11:50:00,245.89,245.94,245.39,245.39,8310.0,243.7125,243.762,243.2169,243.2169,8310.0
2021-07-29 11:55:00,245.36,245.52,245.23,245.4,10593.0,243.1872,243.3457,243.0583,243.2268,10593.0
2021-07-29 12:00:00,245.4,245.63,245.33,245.55,12608.0,243.2268,243.4548,243.1574,243.3755,12608.0
2021-07-29 12:05:00,245.6,245.75,245.44,245.68,8822.0,243.425,243.5737,243.2664,243.5043,8822.0
2021-07-29 12:10:00,245.64,246.0,245.64,245.95,14145.0,243.4647,243.8215,243.4647,243.7719,14145.0
2021-07-29 12:15:00,245.94,245.99,245.83,245.85,13253.0,243.762,243.8116,243.653,243.6728,13253.0
2021-07-29 12:20:00,245.86,245.86,245.52,245.65,6955.0,243.6827,243.6827,243.3457,243.4746,6955.0
2021-07-29 12:25:00,245.65,245.71,245.37,245.39,7993.0,243.4746,243.5341,243.1971,243.2169,7993.0
2021-07-29 12:30:00,245.46,245.54,245.37,245.4,6974.0,243.2863,243.3656,243.1971,243.2268,6974.0
2021-07-29 12:35:00,245.42,245.52,245.37,245.39,11112.0,243.2466,243.3457,243.1971,243.2169,11112.0
2021-07-29 12:40:00,245.4,245.47,245.16,245.19,14168.0,243.2268,243.2962,242.9889,243.0187,14168.0
2021-07-29 12:45:00,245.2,245.41,245.13,245.32,9790.0,243.0286,243.2367,242.9592,243.1475,9790.0
2021-07-29 12:50:00,245.35,245.49,245.3,245.34,9704.0,243.1772,243.316,243.1277,243.1673,9704.0
2021-07-29 12:55:00,245.33,245.48,245.22,245.44,10393.0,243.1574,243.3061,243.0484,243.2664,10393.0
2021-07-29 13:00:00,245.45,245.5,245.31,245.41,8979.0,243.2764,243.3259,243.1376,243.2367,8979.0
2021-07-29 13:05:00,245.36,245.57,245.22,245.54,10902.0,243.1872,243.3953,243.0484,243.3656,10902.0
2021-07-29 13:10:00,245.57,245.68,245.44,245.55,13639.0,243.3953,243.5043,243.2664,243.3755,13639.0
2021-07-29 13:15:00,245.55,245.63,245.35,245.43,15552.0,243.3755,243.4548,243.1772,243.2565,15552.0
2021-07-29 13:20:00,245.45,245.86,245.45,245.79,13488.0,243.2764,243.6827,243.2764,243.6133,13488.0
2021-07-29 13:25:00,245.76,245.95,245.68,245.9,11580.0,243.5836,243.7719,243.5043,243.7224,11580.0
2021-07-29 13:30:00,245.87,246.15,245.87,246.03,27628.0,243.6926,243.9702,243.6926,243.8512,27628.0
2021-07-29 13:35:00,246.06,246.16,245.72,245.77,12516.0,243.881,243.9801,243.544,243.5935,12516.0
2021-07-29 13:40:00,245.75,245.75,245.36,245.54,19362.0,243.5737,243.5737,243.1872,243.3656,19362.0
2021-07-29 13:45:00,245.53,245.53,245.32,245.48,5998.0,243.3556,243.3556,243.1475,243.3061,5998.0
2021-07-29 13:50:00,245.45,245.48,245.29,245.47,15927.0,243.2764,243.3061,243.1178,243.2962,15927.0
2021-07-29 13:55:00,245.46,245.51,245.3,245.43,10146.0,243.2863,243.3358,243.1277,243.2565,10146.0
2021-07-29 14:00:00,245.44,245.45,245.15,245.3,18595.0,243.2664,243.2764,242.979,243.1277,18595.0
2021-07-29 14:05:00,245.3,245.4,245.09,245.09,13799.0,243.1277,243.2268,242.9195,242.9195,13799.0
2021-07-29 14:10:00,245.07,245.1,244.83,244.87,22422.0,242.8997,242.9295,242.6618,242.7015,22422.0
2021-07-29 14:15:00,244.86,244.91,244.63,244.66,18616.0,242.6916,242.7411,242.4636,242.4934,18616.0
2021-07-29 14:20:00,244.64,244.68,244.54,244.57,29094.0,242.4735,242.5132,242.3744,242.4042,29094.0
2021-07-29 14:25:00,244.57,244.86,244.53,244.75,22320.0,242.4042,242.6916,242.3645,242.5826,22320.0
2021-07-29 14:30:00,244.79,244.89,244.61,244.64,11846.0,242.6222,242.7213,242.4438,242.4735,11846.0
2021-07-29 14:35:00,244.64,244.65,244.4,244.51,18015.0,242.4735,242.4834,242.2357,242.3447,18015.0
2021-07-29 14:40:00,244.48,244.57,244.36,244.42,15728.0,242.3149,242.4042,242.196,242.2555,15728.0
2021-07-29 14:45:00,244.43,244.56,244.4,244.45,20507.0,242.2654,242.3942,242.2357,242.2852,20507.0
2021-07-29 14:50:00,244.44,244.58,244.38,244.42,9313.0,242.2753,242.4141,242.2158,242.2555,9313.0
2021-07-29 14:55:00,244.49,244.5,244.25,244.31,14948.0,242.3249,242.3348,242.087,242.1465,14948.0
2021-07-29 15:00:00,244.35,244.51,244.21,244.47,18782.0,242.1861,242.3447,242.0473,242.305,18782.0
2021-07-29 15:05:00,244.46,244.74,244.41,244.74,9623.0,242.2951,242.5726,242.2456,242.5726,9623.0
2021-07-29 15:10:00,244.69,244.71,244.51,244.54,7132.0,242.5231,242.5429,242.3447,242.3744,7132.0
2021-07-29 15:15:00,244.55,244.55,244.4,244.4,13320.0,242.3843,242.3843,242.2357,242.2357,13320.0
2021-07-29 15:20:00,244.39,244.43,244.29,244.4,19518.0,242.2257,242.2654,242.1266,242.2357,19518.0
2021-07-29 15:25:00,244.38,244.43,244.15,244.16,21070.0,242.2158,242.2654,241.9879,241.9978,21070.0
2021-07-29 15:30:00,244.17,244.33,244.08,244.29,22428.0,242.0077,242.1663,241.9185,242.1266,22428.0
2021-07-29 15:35:00,244.31,244.45,244.28,244.4,17457.0,242.1465,242.2852,242.1167,242.2357,17457.0
2021-07-29 15:40:00,244.41,244.45,244.13,244.36,31719.0,242.2456,242.2852,241.968,242.196,31719.0
2021-07-29 15:45:00,244.41,244.42,244.16,244.16,26203.0,242.2456,242.2555,241.9978,241.9978,26203.0
2021-07-29 15:50:00,244.14,244.43,244.12,244.34,48240.0,241.978,242.2654,241.9581,242.1762,48240.0
2021-07-29 15:55:00,244.36,244.43,244.0,244.02,109816.0,242.196,242.2654,241.8392,241.859,109816.0
2021-07-30 09:30:00,243.0,243.82,242.34,242.91,105168.0,240.8481,241.6608,240.1939,240.7589,105168.0
2021-07-30 09:35:00,242.84,243.71,242.42,242.43,24645.0,240.6895,241.5518,240.2732,240.2831,24645.0
2021-07-30 09:40:00,242.52,242.68,242.02,242.1,23500.0,240.3723,240.5309,239.8767,239.956,23500.0
2021-07-30 09:45:00,242.19,243.14,242.07,243.13,46924.0,240.0452,240.9868,239.9263,240.9769,46924.0
2021-07-30 09:50:00,243.23,243.5,243.0,243.05,18119.0,241.076,241.3436,240.8481,240.8976,18119.0
2021-07-30 09:55:00,243.0,243.32,242.85,243.19,33391.0,240.8481,241.1652,240.6994,241.0364,33391.0
2021-07-30 10:00:00,243.15,243.9,243.02,243.9,20408.0,240.9967,241.7401,240.8679,241.7401,20408.0
2021-07-30 10:05:00,243.9,244.1,243.8,243.86,17717.0,241.7401,241.9383,241.641,241.7004,17717.0
2021-07-30 10:10:00,243.87,243.9,243.26,243.53,15602.0,241.7104,241.7401,241.1058,241.3734,15602.0
2021-07-30 10:15:00,243.54,243.75,242.89,242.95,19095.0,241.3833,241.5914,240.739,240.7985,19095.0
2021-07-30 10:20:00,243.0,243.85,243.0,243.41,24794.0,240.8481,241.6905,240.8481,241.2544,24794.0
2021-07-30 10:25:00,243.37,244.01,243.07,243.99,31869.0,241.2148,241.8491,240.9174,241.8293,31869.0
2021-07-30 10:30:00,244.09,244.24,243.48,243.63,25168.0,241.9284,242.0771,241.3238,241.4725,25168.0
2021-07-30 10:35:00,243.59,243.84,243.26,243.33,14738.0,241.4328,241.6806,241.1058,241.1751,14738.0
2021-07-30 10:40:00,243.4,243.73,243.35,243.71,16316.0,241.2445,241.5716,241.195,241.5518,16316.0
2021-07-30 10:45:00,243.7,243.74,243.35,243.36,12069.0,241.5419,241.5815,241.195,241.2049,12069.0
2021-07-30 10:50:00,243.32,243.83,243.32,243.43,10070.0,241.1652,241.6707,241.1652,241.2742,10070.0
2021-07-30 10:55:00,243.47,243.76,243.42,243.46,18214.0,241.3139,241.6013,241.2643,241.304,18214.0
2021-07-30 11:00:00,243.42,243.47,242.7,242.99,20489.0,241.2643,241.3139,240.5507,240.8381,20489.0
2021-07-30 11:05:00,242.99,243.42,242.85,243.42,13044.0,240.8381,241.2643,240.6994,241.2643,13044.0
2021-07-30 11:10:00,243.5,243.5,242.97,243.07,16755.0,241.3436,241.3436,240.8183,240.9174,16755.0
2021-07-30 11:15:00,243.0,243.0,242.72,242.73,12794.0,240.8481,240.8481,240.5705,240.5804,12794.0
2021-07-30 11:20:00,242.7,242.87,242.66,242.78,10146.0,240.5507,240.7192,240.5111,240.63,10146.0
2021-07-30 11:25:00,242.66,243.09,242.6,243.03,10318.0,240.5111,240.9373,240.4516,240.8778,10318.0
2021-07-30 11:30:00,243.06,243.13,242.86,242.9,15923.0,240.9075,240.9769,240.7093,240.7489,15923.0
2021-07-30 11:35:00,242.92,243.15,242.67,242.71,11628.0,240.7688,240.9967,240.521,240.5606,11628.0
2021-07-30 11:40:00,242.66,243.08,242.66,242.92,13068.0,240.5111,240.9273,240.5111,240.7688,13068.0
2021-07-30 11:45:00,242.88,243.4,242.58,242.62,12562.0,240.7291,241.2445,240.4318,240.4714,12562.0
2021-07-30 11:50:00,242.56,242.83,242.53,242.81,11983.0,240.412,240.6796,240.3822,240.6597,11983.0
2021-07-30 11:55:00,242.73,242.98,242.71,242.92,8688.0,240.5804,240.8282,240.5606,240.7688,8688.0
2021-07-30 12:00:00,242.94,243.31,242.93,243.11,10392.0,240.7886,241.1553,240.7787,240.9571,10392.0
2021-07-30 12:05:00,243.14,243.19,242.99,243.07,17002.0,240.9868,241.0364,240.8381,240.9174,17002.0
2021-07-30 12:10:00,243.04,243.14,242.93,242.97,10048.0,240.8877,240.9868,240.7787,240.8183,10048.0
2021-07-30 12:15:00,242.97,243.3,242.86,243.26,7812.0,240.8183,241.1454,240.7093,241.1058,7812.0
2021-07-30 12:20:00,243.24,243.24,242.92,242.96,7135.0,241.0859,241.0859,240.7688,240.8084,7135.0
2021-07-30 12:25:00,242.94,243.04,242.73,242.73,5527.0,240.7886,240.8877,240.5804,240.5804,5527.0
2021-07-30 12:30:00,242.75,242.95,242.75,242.9,6883.0,240.6003,240.7985,240.6003,240.7489,6883.0
2021-07-30 12:35:00,242.87,242.87,242.64,242.75,6609.0,240.7192,240.7192,240.4912,240.6003,6609.0
2021-07-30 12:40:00,242.71,242.75,242.58,242.66,6602.0,240.5606,240.6003,240.4318,240.5111,6602.0
2021-07-30 12:45:00,242.68,242.94,242.68,242.93,17427.0,240.5309,240.7886,240.5309,240.7787,17427.0
2021-07-30 12:50:00,242.91,243.01,242.79,242.95,13886.0,240.7589,240.858,240.6399,240.7985,13886.0
2021-07-30 12:55:00,242.94,243.03,242.89,242.91,6980.0,240.7886,240.8778,240.739,240.7589,6980.0
2021-07-30 13:00:00,242.93,242.99,242.66,242.87,10429.0,240.7787,240.8381,240.5111,240.7192,10429.0
2021-07-30 13:05:00,242.88,242.94,242.75,242.75,8393.0,240.7291,240.7886,240.6003,240.6003,8393.0
2021-07-30 13:10:00,242.76,242.97,242.76,242.84,7157.0,240.6102,240.8183,240.6102,240.6895,7157.0
2021-07-30 13:15:00,242.83,242.91,242.66,242.69,8144.0,240.6796,240.7589,240.5111,240.5408,8144.0
2021-07-30 13:20:00,242.7,242.8,242.63,242.72,20610.0,240.5507,240.6498,240.4813,240.5705,20610.0
2021-07-30 13:25:00,242.78,242.93,242.75,242.8,9386.0,240.63,240.7787,240.6003,240.6498,9386.0
2021-07-30 13:30:00,242.75,242.93,242.7,242.91,8383.0,240.6003,240.7787,240.5507,240.7589,8383.0
2021-07-30 13:35:00,242.86,242.92,242.8,242.81,6030.0,240.7093,240.7688,240.6498,240.6597,6030.0
2021-07-30 13:40:00,242.81,242.81,242.63,242.68,11495.0,240.6597,240.6597,240.4813,240.5309,11495.0
2021-07-30 13:45:00,242.64,242.64,242.42,242.48,9603.0,240.4912,240.4912,240.2732,240.3327,9603.0
2021-07-30 13:50:00,242.51,242.58,242.44,242.46,8775.0,240.3624,240.4318,240.293,240.3128,8775.0
2021-07-30 13:55:00,242.46,242.6,242.42,242.54,14481.0,240.3128,240.4516,240.2732,240.3921,14481.0
2021-07-30 14:00:00,242.54,242.6,242.29,242.41,21957.0,240.3921,240.4516,240.1443,240.2633,21957.0
2021-07-30 14:05:00,242.37,242.47,242.3,242.36,13203.0,240.2236,240.3227,240.1543,240.2137,13203.0
2021-07-30 14:10:00,242.36,242.41,242.1,242.18,17725.0,240.2137,240.2633,239.956,240.0353,17725.0
2021-07-30 14:15:00,242.2,242.2,241.93,242.0,20313.0,240.0551,240.0551,239.7875,239.8569,20313.0
2021-07-30 14:20:00,241.99,242.07,241.8,241.8,10351.0,239.847,239.9263,239.6587,239.6587,10351.0
2021-07-30 14:25:00,241.85,241.98,241.83,241.97,11850.0,239.7082,239.8371,239.6884,239.8272,11850.0
2021-07-30 14:30:00,241.95,242.09,241.92,241.93,13658.0,239.8074,239.9461,239.7776,239.7875,13658.0
2021-07-30 14:35:00,241.88,241.95,241.78,241.78,12465.0,239.738,239.8074,239.6389,239.6389,12465.0
2021-07-30 14:40:00,241.75,241.95,241.7,241.74,22010.0,239.6091,239.8074,239.5596,239.5992,22010.0
2021-07-30 14:45:00,241.74,242.03,241.72,241.97,26963.0,239.5992,239.8866,239.5794,239.8272,26963.0
2021-07-30 14:50:00,241.94,242.05,241.85,242.05,20321.0,239.7974,239.9065,239.7082,239.9065,20321.0
2021-07-30 14:55:00,242.04,242.08,241.88,241.97,18109.0,239.8966,239.9362,239.738,239.8272,18109.0
2021-07-30 15:00:00,241.98,242.33,241.98,242.31,20911.0,239.8371,240.184,239.8371,240.1642,20911.0
2021-07-30 15:05:00,242.31,242.43,242.29,242.38,18121.0,240.1642,240.2831,240.1443,240.2335,18121.0
2021-07-30 15:10:00,242.39,242.39,242.16,242.21,29708.0,240.2435,240.2435,240.0155,240.0651,29708.0
2021-07-30 15:15:00,242.2,242.21,242.08,242.16,16104.0,240.0551,240.0651,239.9362,240.0155,16104.0
2021-07-30 15:20:00,242.16,242.31,241.91,241.94,31699.0,240.0155,240.1642,239.7677,239.7974,31699.0
2021-07-30 15:25:00,241.92,242.25,241.92,242.21,26009.0,239.7776,240.1047,239.7776,240.0651,26009.0
2021-07-30 15:30:00,242.22,242.44,242.22,242.32,36433.0,240.075,240.293,240.075,240.1741,36433.0
2021-07-30 15:35:00,242.34,242.34,241.82,241.83,36971.0,240.1939,240.1939,239.6785,239.6884,36971.0
2021-07-30 15:40:00,241.83,242.08,241.72,242.02,48735.0,239.6884,239.9362,239.5794,239.8767,48735.0
2021-07-30 15:45:00,242.02,242.02,241.81,241.86,54524.0,239.8767,239.8767,239.6686,239.7182,54524.0
2021-07-30 15:50:00,241.92,242.19,241.68,241.68,100738.0,239.7776,240.0452,239.5397,239.5397,100738.0
2021-07-30 15:55:00,241.7,242.03,241.63,241.94,220687.0,239.5596,239.8866,239.4902,239.7974,220687.0
2021-08-02 09:30:00,242.31,242.47,240.21,240.77,147878.0,240.1642,240.3227,238.0828,238.6378,147878.0
2021-08-02 09:35:00,240.7,240.73,239.14,239.88,75771.0,238.5684,238.5982,237.0222,237.7557,75771.0
2021-08-02 09:40:00,239.84,240.37,239.52,239.86,46957.0,237.716,238.2413,237.3989,237.7359,46957.0
2021-08-02 09:45:00,239.52,239.61,238.91,239.36,62410.0,237.3989,237.4881,236.7943,237.2403,62410.0
2021-08-02 09:50:00,239.32,239.71,238.88,239.63,39752.0,237.2006,237.5872,236.7645,237.5079,39752.0
2021-08-02 09:55:00,239.66,239.85,239.51,239.85,28804.0,237.5376,237.726,237.389,237.726,28804.0
2021-08-02 10:00:00,239.76,240.18,239.5,239.77,46089.0,237.6367,238.053,237.379,237.6467,46089.0
2021-08-02 10:05:00,239.73,240.4,239.39,240.34,26605.0,237.607,238.2711,237.27,238.2116,26605.0
2021-08-02 10:10:00,240.3,240.99,240.3,240.85,39491.0,238.172,238.8559,238.172,238.7171,39491.0
2021-08-02 10:15:00,240.84,240.92,240.44,240.92,19838.0,238.7072,238.7865,238.3107,238.7865,19838.0
2021-08-02 10:20:00,240.95,241.25,240.87,241.11,32248.0,238.8162,239.1136,238.7369,238.9748,32248.0
2021-08-02 10:25:00,241.14,241.34,240.33,240.56,64496.0,239.0045,239.2028,238.2017,238.4297,64496.0
2021-08-02 10:30:00,240.57,241.07,240.57,240.8,21067.0,238.4396,238.9351,238.4396,238.6675,21067.0
2021-08-02 10:35:00,240.79,240.97,240.65,240.89,12173.0,238.6576,238.836,238.5189,238.7567,12173.0
2021-08-02 10:40:00,240.82,241.07,240.77,240.97,14372.0,238.6874,238.9351,238.6378,238.836,14372.0
2021-08-02 10:45:00,240.96,241.22,240.8,241.13,20147.0,238.8261,239.0838,238.6675,238.9946,20147.0
2021-08-02 10:50:00,241.13,241.48,241.02,241.35,19801.0,238.9946,239.3415,238.8856,239.2127,19801.0
2021-08-02 10:55:00,241.4,241.64,241.36,241.59,21924.0,239.2622,239.5001,239.2226,239.4505,21924.0
2021-08-02 11:00:00,241.6,241.6,241.06,241.23,17328.0,239.4605,239.4605,238.9252,239.0937,17328.0
2021-08-02 11:05:00,241.28,241.53,241.06,241.43,17489.0,239.1433,239.3911,238.9252,239.292,17489.0
2021-08-02 11:10:00,241.47,241.79,241.47,241.7,36513.0,239.3316,239.6488,239.3316,239.5596,36513.0
2021-08-02 11:15:00,241.74,241.88,241.6,241.72,13873.0,239.5992,239.738,239.4605,239.5794,13873.0
2021-08-02 11:20:00,241.71,242.0,241.58,241.66,22244.0,239.5695,239.8569,239.4406,239.5199,22244.0
2021-08-02 11:25:00,241.62,241.67,241.41,241.63,18346.0,239.4803,239.5298,239.2721,239.4902,18346.0
2021-08-02 11:30:00,241.68,241.89,241.63,241.72,14661.0,239.5397,239.7479,239.4902,239.5794,14661.0
2021-08-02 11:35:00,241.67,241.94,241.61,241.82,26472.0,239.5298,239.7974,239.4704,239.6785,26472.0
2021-08-02 11:40:00,241.82,242.1,241.82,242.09,13387.0,239.6785,239.956,239.6785,239.9461,13387.0
2021-08-02 11:45:00,242.08,242.22,242.0,242.06,18116.0,239.9362,240.075,239.8569,239.9164,18116.0
2021-08-02 11:50:00,242.1,242.25,241.93,242.03,15457.0,239.956,240.1047,239.7875,239.8866,15457.0
2021-08-02 11:55:00,242.02,242.05,241.49,241.56,24777.0,239.8767,239.9065,239.3514,239.4208,24777.0
2021-08-02 12:00:00,241.53,241.53,241.14,241.34,20112.0,239.3911,239.3911,239.0045,239.2028,20112.0
2021-08-02 12:05:00,241.26,241.32,240.91,241.01,10966.0,239.1235,239.1829,238.7766,238.8757,10966.0
2021-08-02 12:10:00,241.02,241.44,240.14,241.43,22665.0,238.8856,239.3019,238.0134,239.292,22665.0
2021-08-02 12:15:00,241.41,241.56,241.38,241.47,17509.0,239.2721,239.4208,239.2424,239.3316,17509.0
2021-08-02 12:20:00,241.48,241.59,241.27,241.54,11683.0,239.3415,239.4505,239.1334,239.401,11683.0
2021-08-02 12:25:00,241.56,241.57,241.34,241.46,12813.0,239.4208,239.4307,239.2028,239.3217,12813.0
2021-08-02 12:30:00,241.46,241.65,241.37,241.54,14014.0,239.3217,239.51,239.2325,239.401,14014.0
2021-08-02 12:35:00,241.54,241.76,241.46,241.75,8855.0,239.401,239.619,239.3217,239.6091,8855.0
2021-08-02 12:40:00,241.66,241.74,241.53,241.56,9515.0,239.5199,239.5992,239.3911,239.4208,9515.0
2021-08-02 12:45:00,241.52,241.61,241.46,241.56,11083.0,239.3812,239.4704,239.3217,239.4208,11083.0
2021-08-02 12:50:00,241.55,241.67,241.48,241.52,11949.0,239.4109,239.5298,239.3415,239.3812,11949.0
2021-08-02 12:55:00,241.51,241.57,241.34,241.39,9726.0,239.3712,239.4307,239.2028,239.2523,9726.0
2021-08-02 13:00:00,241.39,241.68,241.35,241.63,8984.0,239.2523,239.5397,239.2127,239.4902,8984.0
2021-08-02 13:05:00,241.61,241.69,241.48,241.67,9902.0,239.4704,239.5497,239.3415,239.5298,9902.0
2021-08-02 13:10:00,241.69,241.79,241.68,241.73,7951.0,239.5497,239.6488,239.5397,239.5893,7951.0
2021-08-02 13:15:00,241.76,241.79,241.67,241.78,18376.0,239.619,239.6488,239.5298,239.6389,18376.0
2021-08-02 13:20:00,241.79,241.8,241.68,241.68,6528.0,239.6488,239.6587,239.5397,239.5397,6528.0
2021-08-02 13:25:00,241.67,241.77,241.6,241.65,22486.0,239.5298,239.6289,239.4605,239.51,22486.0
2021-08-02 13:30:00,241.63,241.7,241.5,241.63,11165.0,239.4902,239.5596,239.3613,239.4902,11165.0
2021-08-02 13:35:00,241.62,241.64,241.39,241.54,17717.0,239.4803,239.5001,239.2523,239.401,17717.0
2021-08-02 13:40:00,241.54,241.59,241.35,241.37,10232.0,239.401,239.4505,239.2127,239.2325,10232.0
2021-08-02 13:45:00,241.34,241.39,241.11,241.22,14983.0,239.2028,239.2523,238.9748,239.0838,14983.0
2021-08-02 13:50:00,241.21,241.31,241.1,241.23,11007.0,239.0739,239.173,238.9649,239.0937,11007.0
2021-08-02 13:55:00,241.21,241.32,241.19,241.24,11542.0,239.0739,239.1829,239.0541,239.1036,11542.0
2021-08-02 14:00:00,241.22,241.31,241.11,241.14,14856.0,239.0838,239.173,238.9748,239.0045,14856.0
2021-08-02 14:05:00,241.15,241.44,241.1,241.22,16207.0,239.0144,239.3019,238.9649,239.0838,16207.0
2021-08-02 14:10:00,241.18,241.28,241.1,241.13,14095.0,239.0442,239.1433,238.9649,238.9946,14095.0
2021-08-02 14:15:00,241.13,241.26,241.09,241.21,15845.0,238.9946,239.1235,238.955,239.0739,15845.0
2021-08-02 14:20:00,241.24,241.24,240.99,241.02,14126.0,239.1036,239.1036,238.8559,238.8856,14126.0
2021-08-02 14:25:00,241.03,241.14,240.9,241.11,20781.0,238.8955,239.0045,238.7667,238.9748,20781.0
2021-08-02 14:30:00,241.06,241.34,241.06,241.31,9790.0,238.9252,239.2028,238.9252,239.173,9790.0
2021-08-02 14:35:00,241.34,241.38,241.19,241.24,8408.0,239.2028,239.2424,239.0541,239.1036,8408.0
2021-08-02 14:40:00,241.25,241.29,241.06,241.08,12176.0,239.1136,239.1532,238.9252,238.9451,12176.0
2021-08-02 14:45:00,241.06,241.07,240.92,241.04,11745.0,238.9252,238.9351,238.7865,238.9054,11745.0
2021-08-02 14:50:00,241.02,241.06,240.92,240.96,8878.0,238.8856,238.9252,238.7865,238.8261,8878.0
2021-08-02 14:55:00,240.94,241.0,240.85,240.9,10860.0,238.8063,238.8658,238.7171,238.7667,10860.0
2021-08-02 15:00:00,240.88,241.11,240.82,241.03,10839.0,238.7468,238.9748,238.6874,238.8955,10839.0
2021-08-02 15:05:00,241.05,241.11,240.93,240.99,16000.0,238.9153,238.9748,238.7964,238.8559,16000.0
2021-08-02 15:10:00,241.01,241.14,240.89,241.0,21627.0,238.8757,239.0045,238.7567,238.8658,21627.0
2021-08-02 15:15:00,240.99,241.02,240.84,240.9,14306.0,238.8559,238.8856,238.7072,238.7667,14306.0
2021-08-02 15:20:00,240.88,240.88,240.73,240.73,15316.0,238.7468,238.7468,238.5982,238.5982,15316.0
2021-08-02 15:25:00,240.75,240.75,240.61,240.62,22172.0,238.618,238.618,238.4792,238.4891,22172.0
2021-08-02 15:30:00,240.64,240.76,240.58,240.72,26474.0,238.509,238.6279,238.4495,238.5882,26474.0
2021-08-02 15:35:00,240.73,240.93,240.56,240.59,31127.0,238.5982,238.7964,238.4297,238.4594,31127.0
2021-08-02 15:40:00,240.59,240.7,240.5,240.51,25515.0,238.4594,238.5684,238.3702,238.3801,25515.0
2021-08-02 15:45:00,240.51,240.59,240.4,240.52,44153.0,238.3801,238.4594,238.2711,238.39,44153.0
2021-08-02 15:50:00,240.56,240.78,240.48,240.65,58240.0,238.4297,238.6477,238.3504,238.5189,58240.0
2021-08-02 15:55:00,240.63,240.9,240.62,240.86,98181.0,238.499,238.7667,238.4891,238.727,98181.0
2021-08-03 09:30:00,241.38,242.0,240.99,241.96,79257.0,239.2424,239.8569,238.8559,239.8173,79257.0
2021-08-03 09:35:00,241.82,241.98,241.5,241.87,19107.0,239.6785,239.8371,239.3613,239.7281,19107.0
2021-08-03 09:40:00,241.88,242.46,241.38,242.23,38039.0,239.738,240.3128,239.2424,240.0849,38039.0
2021-08-03 09:45:00,242.18,243.05,242.11,242.63,45573.0,240.0353,240.8976,239.9659,240.4813,45573.0
2021-08-03 09:50:00,242.67,242.67,242.01,242.01,25064.0,240.521,240.521,239.8668,239.8668,25064.0
2021-08-03 09:55:00,241.84,241.97,240.84,240.97,29446.0,239.6983,239.8272,238.7072,238.836,29446.0
2021-08-03 10:00:00,240.96,241.12,240.2,240.2,38573.0,238.8261,238.9847,238.0729,238.0729,38573.0
2021-08-03 10:05:00,240.19,240.38,239.04,239.15,71198.0,238.0629,238.2513,236.9231,237.0321,71198.0
2021-08-03 10:10:00,239.24,239.55,239.08,239.53,33537.0,237.1214,237.4286,236.9628,237.4088,33537.0
2021-08-03 10:15:00,239.48,239.98,239.35,239.98,26769.0,237.3592,237.8548,237.2304,237.8548,26769.0
2021-08-03 10:20:00,240.0,240.68,239.96,240.61,26352.0,237.8746,238.5486,237.835,238.4792,26352.0
2021-08-03 10:25:00,240.58,240.83,240.36,240.68,37471.0,238.4495,238.6973,238.2314,238.5486,37471.0
2021-08-03 10:30:00,240.71,240.85,240.1,240.1,42330.0,238.5783,238.7171,237.9737,237.9737,42330.0
2021-08-03 10:35:00,240.16,240.49,239.77,240.2,32752.0,238.0332,238.3603,237.6467,238.0729,32752.0
2021-08-03 10:40:00,240.19,240.64,240.1,240.1,18584.0,238.0629,238.509,237.9737,237.9737,18584.0
2021-08-03 10:45:00,240.13,240.62,239.9,240.58,26424.0,238.0035,238.4891,237.7755,238.4495,26424.0
2021-08-03 10:50:00,240.62,240.82,240.27,240.32,20519.0,238.4891,238.6874,238.1422,238.1918,20519.0
2021-08-03 10:55:00,240.31,240.55,240.1,240.17,14053.0,238.1819,238.4198,237.9737,238.0431,14053.0
2021-08-03 11:00:00,240.17,240.55,240.14,240.32,12680.0,238.0431,238.4198,238.0134,238.1918,12680.0
2021-08-03 11:05:00,240.4,240.4,240.02,240.3,29886.0,238.2711,238.2711,237.8944,238.172,29886.0
2021-08-03 11:10:00,240.26,240.41,239.87,240.14,18221.0,238.1323,238.281,237.7458,238.0134,18221.0
2021-08-03 11:15:00,240.07,240.37,239.93,240.0,17286.0,237.944,238.2413,237.8052,237.8746,17286.0
2021-08-03 11:20:00,239.91,239.97,239.74,239.95,25486.0,237.7854,237.8449,237.6169,237.8251,25486.0
2021-08-03 11:25:00,239.92,239.96,239.63,239.78,24341.0,237.7953,237.835,237.5079,237.6566,24341.0
2021-08-03 11:30:00,239.81,240.25,239.79,240.25,12678.0,237.6863,238.1224,237.6665,238.1224,12678.0
2021-08-03 11:35:00,240.21,240.26,240.01,240.02,13947.0,238.0828,238.1323,237.8845,237.8944,13947.0
2021-08-03 11:40:00,240.05,240.9,240.04,240.89,65390.0,237.9242,238.7667,237.9143,238.7567,65390.0
2021-08-03 11:45:00,240.89,241.38,240.87,241.12,33388.0,238.7567,239.2424,238.7369,238.9847,33388.0
2021-08-03 11:50:00,241.23,241.29,241.02,241.09,11851.0,239.0937,239.1532,238.8856,238.955,11851.0
2021-08-03 11:55:00,241.09,241.3,240.97,241.2,13024.0,238.955,239.1631,238.836,239.064,13024.0
2021-08-03 12:00:00,241.24,241.35,241.1,241.12,19365.0,239.1036,239.2127,238.9649,238.9847,19365.0
2021-08-03 12:05:00,241.14,241.14,240.96,240.99,14111.0,239.0045,239.0045,238.8261,238.8559,14111.0
2021-08-03 12:10:00,240.9,240.95,240.81,240.82,19411.0,238.7667,238.8162,238.6774,238.6874,19411.0
2021-08-03 12:15:00,240.84,241.05,240.59,240.61,15964.0,238.7072,238.9153,238.4594,238.4792,15964.0
2021-08-03 12:20:00,240.63,240.71,240.39,240.39,14161.0,238.499,238.5783,238.2612,238.2612,14161.0
2021-08-03 12:25:00,240.37,240.42,240.3,240.4,14211.0,238.2413,238.2909,238.172,238.2711,14211.0
2021-08-03 12:30:00,240.38,240.48,240.26,240.44,10396.0,238.2513,238.3504,238.1323,238.3107,10396.0
2021-08-03 12:35:00,240.46,240.59,240.44,240.44,8361.0,238.3305,238.4594,238.3107,238.3107,8361.0
2021-08-03 12:40:00,240.45,240.48,240.25,240.32,16867.0,238.3206,238.3504,238.1224,238.1918,16867.0
2021-08-03 12:45:00,240.34,240.4,240.24,240.38,11501.0,238.2116,238.2711,238.1125,238.2513,11501.0
2021-08-03 12:50:00,240.34,240.48,240.25,240.47,10107.0,238.2116,238.3504,238.1224,238.3405,10107.0
2021-08-03 12:55:00,240.48,240.87,240.47,240.8,7802.0,238.3504,238.7369,238.3405,238.6675,7802.0
2021-08-03 13:00:00,240.83,240.84,240.74,240.75,9426.0,238.6973,238.7072,238.6081,238.618,9426.0
2021-08-03 13:05:00,240.82,240.85,240.71,240.71,7111.0,238.6874,238.7171,238.5783,238.5783,7111.0
2021-08-03 13:10:00,240.71,240.79,240.63,240.77,8531.0,238.5783,238.6576,238.499,238.6378,8531.0
2021-08-03 13:15:00,240.78,240.88,240.62,240.62,13810.0,238.6477,238.7468,238.4891,238.4891,13810.0
2021-08-03 13:20:00,240.63,240.68,240.35,240.45,8106.0,238.499,238.5486,238.2215,238.3206,8106.0
2021-08-03 13:25:00,240.45,240.45,240.22,240.29,8731.0,238.3206,238.3206,238.0927,238.1621,8731.0
2021-08-03 13:30:00,240.37,240.58,240.3,240.54,15188.0,238.2413,238.4495,238.172,238.4098,15188.0
2021-08-03 13:35:00,240.59,240.65,240.42,240.48,8711.0,238.4594,238.5189,238.2909,238.3504,8711.0
2021-08-03 13:40:00,240.49,240.59,240.43,240.5,12568.0,238.3603,238.4594,238.3008,238.3702,12568.0
2021-08-03 13:45:00,240.49,240.56,240.37,240.45,7743.0,238.3603,238.4297,238.2413,238.3206,7743.0
2021-08-03 13:50:00,240.45,240.47,240.27,240.31,9011.0,238.3206,238.3405,238.1422,238.1819,9011.0
2021-08-03 13:55:00,240.28,240.28,240.02,240.03,9316.0,238.1521,238.1521,237.8944,237.9044,9316.0
2021-08-03 14:00:00,240.05,240.12,239.8,239.93,16634.0,237.9242,237.9936,237.6764,237.8052,16634.0
2021-08-03 14:05:00,239.91,240.07,239.82,239.91,10686.0,237.7854,237.944,237.6962,237.7854,10686.0
2021-08-03 14:10:00,239.9,240.21,239.88,240.18,36115.0,237.7755,238.0828,237.7557,238.053,36115.0
2021-08-03 14:15:00,240.16,240.28,240.08,240.28,53903.0,238.0332,238.1521,237.9539,238.1521,53903.0
2021-08-03 14:20:00,240.27,240.28,240.12,240.2,6202.0,238.1422,238.1521,237.9936,238.0729,6202.0
2021-08-03 14:25:00,240.22,240.28,240.12,240.12,8052.0,238.0927,238.1521,237.9936,237.9936,8052.0
2021-08-03 14:30:00,240.12,240.17,240.01,240.04,11620.0,237.9936,238.0431,237.8845,237.9143,11620.0
2021-08-03 14:35:00,240.04,240.18,240.0,240.13,8625.0,237.9143,238.053,237.8746,238.0035,8625.0
2021-08-03 14:40:00,240.13,240.3,240.05,240.3,10866.0,238.0035,238.172,237.9242,238.172,10866.0
2021-08-03 14:45:00,240.31,240.31,239.97,239.99,10432.0,238.1819,238.1819,237.8449,237.8647,10432.0
2021-08-03 14:50:00,240.04,240.09,239.87,239.93,12528.0,237.9143,237.9638,237.7458,237.8052,12528.0
2021-08-03 14:55:00,239.94,240.29,239.94,240.23,11068.0,237.8152,238.1621,237.8152,238.1026,11068.0
2021-08-03 15:00:00,240.26,240.41,240.26,240.35,12222.0,238.1323,238.281,238.1323,238.2215,12222.0
2021-08-03 15:05:00,240.35,240.56,240.34,240.37,11859.0,238.2215,238.4297,238.2116,238.2413,11859.0
2021-08-03 15:10:00,240.36,240.46,240.23,240.38,11160.0,238.2314,238.3305,238.1026,238.2513,11160.0
2021-08-03 15:15:00,240.38,240.6,240.38,240.57,15632.0,238.2513,238.4693,238.2513,238.4396,15632.0
2021-08-03 15:20:00,240.57,240.68,240.53,240.68,9371.0,238.4396,238.5486,238.3999,238.5486,9371.0
2021-08-03 15:25:00,240.68,240.78,240.62,240.72,10713.0,238.5486,238.6477,238.4891,238.5882,10713.0
2021-08-03 15:30:00,240.72,240.94,240.69,240.93,17811.0,238.5882,238.8063,238.5585,238.7964,17811.0
2021-08-03 15:35:00,240.91,240.98,240.68,240.71,29618.0,238.7766,238.8459,238.5486,238.5783,29618.0
2021-08-03 15:40:00,240.72,240.81,240.67,240.75,40401.0,238.5882,238.6774,238.5387,238.618,40401.0
2021-08-03 15:45:00,240.7,240.81,240.59,240.62,28688.0,238.5684,238.6774,238.4594,238.4891,28688.0
2021-08-03 15:50:00,240.63,240.99,240.6,240.96,55589.0,238.499,238.8559,238.4693,238.8261,55589.0
2021-08-03 15:55:00,240.95,241.15,240.91,241.13,103860.0,238.8162,239.0144,238.7766,238.9946,103860.0
2021-08-04 09:30:00,241.62,241.94,240.99,241.08,88715.0,239.4803,239.7974,238.8559,238.9451,88715.0
2021-08-04 09:35:00,241.1,242.08,240.92,241.37,26131.0,238.9649,239.9362,238.7865,239.2325,26131.0
2021-08-04 09:40:00,241.45,241.73,241.32,241.54,20122.0,239.3118,239.5893,239.1829,239.401,20122.0
2021-08-04 09:45:00,241.61,242.1,240.75,241.34,31289.0,239.4704,239.956,238.618,239.2028,31289.0
2021-08-04 09:50:00,241.41,241.6,241.16,241.51,20415.0,239.2721,239.4605,239.0243,239.3712,20415.0
2021-08-04 09:55:00,241.58,241.99,241.44,241.76,16367.0,239.4406,239.847,239.3019,239.619,16367.0
2021-08-04 10:00:00,241.81,241.95,241.2,241.21,22386.0,239.6686,239.8074,239.064,239.0739,22386.0
2021-08-04 10:05:00,241.15,241.15,240.64,240.94,22021.0,239.0144,239.0144,238.509,238.8063,22021.0
2021-08-04 10:10:00,240.99,241.12,240.54,240.75,34520.0,238.8559,238.9847,238.4098,238.618,34520.0
2021-08-04 10:15:00,240.77,241.02,240.59,240.98,24621.0,238.6378,238.8856,238.4594,238.8459,24621.0
2021-08-04 10:20:00,240.95,240.95,240.46,240.65,20953.0,238.8162,238.8162,238.3305,238.5189,20953.0
2021-08-04 10:25:00,240.71,240.76,239.94,240.16,27993.0,238.5783,238.6279,237.8152,238.0332,27993.0
2021-08-04 10:30:00,240.16,240.45,239.9,240.34,22243.0,238.0332,238.3206,237.7755,238.2116,22243.0
2021-08-04 10:35:00,240.33,240.45,239.78,239.83,18402.0,238.2017,238.3206,237.6566,237.7061,18402.0
2021-08-04 10:40:00,239.81,240.28,239.81,239.88,16353.0,237.6863,238.1521,237.6863,237.7557,16353.0
2021-08-04 10:45:00,239.86,240.31,239.67,240.2,18595.0,237.7359,238.1819,237.5475,238.0729,18595.0
2021-08-04 10:50:00,240.19,240.2,239.8,240.13,34841.0,238.0629,238.0729,237.6764,238.0035,34841.0
2021-08-04 10:55:00,240.13,240.23,240.03,240.17,15268.0,238.0035,238.1026,237.9044,238.0431,15268.0
2021-08-04 11:00:00,240.22,240.65,240.18,240.54,21996.0,238.0927,238.5189,238.053,238.4098,21996.0
2021-08-04 11:05:00,240.54,240.66,240.38,240.52,14811.0,238.4098,238.5288,238.2513,238.39,14811.0
2021-08-04 11:10:00,240.48,240.59,240.34,240.51,17676.0,238.3504,238.4594,238.2116,238.3801,17676.0
2021-08-04 11:15:00,240.52,240.59,240.3,240.47,23888.0,238.39,238.4594,238.172,238.3405,23888.0
2021-08-04 11:20:00,240.4,240.59,240.22,240.43,19634.0,238.2711,238.4594,238.0927,238.3008,19634.0
2021-08-04 11:25:00,240.5,240.94,240.49,240.74,33053.0,238.3702,238.8063,238.3603,238.6081,33053.0
2021-08-04 11:30:00,240.72,240.99,240.67,240.97,24061.0,238.5882,238.8559,238.5387,238.836,24061.0
2021-08-04 11:35:00,240.96,240.96,240.02,240.09,49303.0,238.8261,238.8261,237.8944,237.9638,49303.0
2021-08-04 11:40:00,240.12,240.27,240.06,240.24,20962.0,237.9936,238.1422,237.9341,238.1125,20962.0
2021-08-04 11:45:00,240.26,240.42,240.23,240.4,19578.0,238.1323,238.2909,238.1026,238.2711,19578.0
2021-08-04 11:50:00,240.43,240.9,240.34,240.81,37395.0,238.3008,238.7667,238.2116,238.6774,37395.0
2021-08-04 11:55:00,240.83,241.26,240.83,241.22,34982.0,238.6973,239.1235,238.6973,239.0838,34982.0
2021-08-04 12:00:00,241.2,241.32,241.07,241.16,21963.0,239.064,239.1829,238.9351,239.0243,21963.0
2021-08-04 12:05:00,241.2,241.34,240.87,241.16,24315.0,239.064,239.2028,238.7369,239.0243,24315.0
2021-08-04 12:10:00,241.21,241.84,241.15,241.7,36333.0,239.0739,239.6983,239.0144,239.5596,36333.0
2021-08-04 12:15:00,241.68,242.04,241.62,241.9,35843.0,239.5397,239.8966,239.4803,239.7578,35843.0
2021-08-04 12:20:00,241.96,242.13,241.76,242.08,23408.0,239.8173,239.9858,239.619,239.9362,23408.0
2021-08-04 12:25:00,242.09,242.43,242.08,242.18,30991.0,239.9461,240.2831,239.9362,240.0353,30991.0
2021-08-04 12:30:00,242.16,242.4,242.1,242.39,15067.0,240.0155,240.2534,239.956,240.2435,15067.0
2021-08-04 12:35:00,242.39,242.4,241.94,241.96,18549.0,240.2435,240.2534,239.7974,239.8173,18549.0
2021-08-04 12:40:00,241.97,242.05,241.83,241.95,23313.0,239.8272,239.9065,239.6884,239.8074,23313.0
2021-08-04 12:45:00,241.97,242.25,241.96,242.19,11752.0,239.8272,240.1047,239.8173,240.0452,11752.0
2021-08-04 12:50:00,242.21,242.35,242.04,242.3,14232.0,240.0651,240.2038,239.8966,240.1543,14232.0
2021-08-04 12:55:00,242.33,242.49,242.22,242.47,25806.0,240.184,240.3426,240.075,240.3227,25806.0
2021-08-04 13:00:00,242.46,242.75,242.46,242.72,19173.0,240.3128,240.6003,240.3128,240.5705,19173.0
2021-08-04 13:05:00,242.77,242.94,242.73,242.9,15331.0,240.6201,240.7886,240.5804,240.7489,15331.0
2021-08-04 13:10:00,242.95,243.05,242.93,242.97,22970.0,240.7985,240.8976,240.7787,240.8183,22970.0
2021-08-04 13:15:00,242.98,243.21,242.88,243.11,31589.0,240.8282,241.0562,240.7291,240.9571,31589.0
2021-08-04 13:20:00,243.12,243.24,243.03,243.17,15995.0,240.967,241.0859,240.8778,241.0165,15995.0
2021-08-04 13:25:00,243.18,243.21,242.98,243.1,19972.0,241.0265,241.0562,240.8282,240.9472,19972.0
2021-08-04 13:30:00,243.15,243.27,243.04,243.27,25199.0,240.9967,241.1157,240.8877,241.1157,25199.0
2021-08-04 13:35:00,243.26,243.26,242.74,242.87,24026.0,241.1058,241.1058,240.5904,240.7192,24026.0
2021-08-04 13:40:00,242.85,242.94,242.7,242.84,12575.0,240.6994,240.7886,240.5507,240.6895,12575.0
2021-08-04 13:45:00,242.84,243.01,242.77,242.99,14600.0,240.6895,240.858,240.6201,240.8381,14600.0
2021-08-04 13:50:00,242.96,242.99,242.8,242.95,15927.0,240.8084,240.8381,240.6498,240.7985,15927.0
2021-08-04 13:55:00,242.94,243.0,242.82,242.88,17759.0,240.7886,240.8481,240.6696,240.7291,17759.0
2021-08-04 14:00:00,242.91,243.25,242.9,243.18,17449.0,240.7589,241.0958,240.7489,241.0265,17449.0
2021-08-04 14:05:00,243.22,243.46,243.15,243.43,18100.0,241.0661,241.304,240.9967,241.2742,18100.0
2021-08-04 14:10:00,243.42,243.85,243.39,243.81,33777.0,241.2643,241.6905,241.2346,241.6509,33777.0
2021-08-04 14:15:00,243.85,243.86,243.56,243.57,21622.0,241.6905,241.7004,241.4031,241.413,21622.0
2021-08-04 14:20:00,243.53,243.75,243.51,243.73,13713.0,241.3734,241.5914,241.3535,241.5716,13713.0
2021-08-04 14:25:00,243.74,243.9,243.66,243.9,25005.0,241.5815,241.7401,241.5022,241.7401,25005.0
2021-08-04 14:30:00,243.91,243.96,243.66,243.81,16645.0,241.75,241.7996,241.5022,241.6509,16645.0
2021-08-04 14:35:00,243.83,243.94,243.69,243.79,14193.0,241.6707,241.7797,241.5319,241.6311,14193.0
2021-08-04 14:40:00,243.8,244.07,243.77,244.02,55336.0,241.641,241.9086,241.6112,241.859,55336.0
2021-08-04 14:45:00,244.01,244.04,243.52,243.59,36855.0,241.8491,241.8788,241.3634,241.4328,36855.0
2021-08-04 14:50:00,243.61,243.66,243.34,243.49,14656.0,241.4527,241.5022,241.185,241.3337,14656.0
2021-08-04 14:55:00,243.48,243.51,243.23,243.23,14097.0,241.3238,241.3535,241.076,241.076,14097.0
2021-08-04 15:00:00,243.19,243.37,243.16,243.23,15741.0,241.0364,241.2148,241.0066,241.076,15741.0
2021-08-04 15:05:00,243.24,243.48,243.24,243.4,27342.0,241.0859,241.3238,241.0859,241.2445,27342.0
2021-08-04 15:10:00,243.39,243.58,243.29,243.58,26469.0,241.2346,241.4229,241.1355,241.4229,26469.0
2021-08-04 15:15:00,243.58,243.73,243.55,243.68,33337.0,241.4229,241.5716,241.3932,241.522,33337.0
2021-08-04 15:20:00,243.67,243.76,243.62,243.69,16606.0,241.5121,241.6013,241.4626,241.5319,16606.0
2021-08-04 15:25:00,243.7,243.79,243.61,243.63,39990.0,241.5419,241.6311,241.4527,241.4725,39990.0
2021-08-04 15:30:00,243.64,243.73,243.52,243.73,54825.0,241.4824,241.5716,241.3634,241.5716,54825.0
2021-08-04 15:35:00,243.74,243.94,243.63,243.92,34639.0,241.5815,241.7797,241.4725,241.7599,34639.0
2021-08-04 15:40:00,243.93,244.14,243.89,244.08,36489.0,241.7698,241.978,241.7302,241.9185,36489.0
2021-08-04 15:45:00,244.08,244.54,244.04,244.46,139061.0,241.9185,242.3744,241.8788,242.2951,139061.0
2021-08-04 15:50:00,244.44,244.65,244.36,244.65,121614.0,242.2753,242.4834,242.196,242.4834,121614.0
2021-08-04 15:55:00,244.64,244.64,244.16,244.18,192092.0,242.4735,242.4735,241.9978,242.0176,192092.0
2021-08-05 09:30:00,244.68,245.5,243.54,244.83,116995.0,242.5132,243.3259,241.3833,242.6618,116995.0
2021-08-05 09:35:00,244.86,245.68,244.81,245.54,39604.0,242.6916,243.5043,242.642,243.3656,39604.0
2021-08-05 09:40:00,245.58,246.07,245.3,245.85,46807.0,243.4052,243.8909,243.1277,243.6728,46807.0
2021-08-05 09:45:00,245.82,247.1,245.72,246.78,56091.0,243.6431,244.9117,243.544,244.5946,56091.0
2021-08-05 09:50:00,246.8,247.4,246.8,247.1,69412.0,244.6144,245.2091,244.6144,244.9117,69412.0
2021-08-05 09:55:00,247.14,247.14,246.71,247.11,23932.0,244.9514,244.9514,244.5252,244.9217,23932.0
2021-08-05 10:00:00,247.18,247.38,246.85,247.33,44655.0,244.991,245.1893,244.664,245.1397,44655.0
2021-08-05 10:05:00,247.36,247.37,246.7,247.2,24886.0,245.1694,245.1794,244.5153,245.0109,24886.0
2021-08-05 10:10:00,247.14,247.23,246.69,246.91,22408.0,244.9514,245.0406,244.5054,244.7234,22408.0
2021-08-05 10:15:00,246.93,247.97,246.92,247.95,62612.0,244.7433,245.774,244.7333,245.7542,62612.0
2021-08-05 10:20:00,247.93,247.93,247.49,247.56,26746.0,245.7344,245.7344,245.2983,245.3677,26746.0
2021-08-05 10:25:00,247.65,247.84,247.3,247.84,30150.0,245.4569,245.6452,245.11,245.6452,30150.0
2021-08-05 10:30:00,247.85,248.48,247.84,248.4,49787.0,245.6551,246.2795,245.6452,246.2002,49787.0
2021-08-05 10:35:00,248.38,248.42,247.97,248.35,36785.0,246.1804,246.2201,245.774,246.1507,36785.0
2021-08-05 10:40:00,248.38,248.54,248.24,248.48,27097.0,246.1804,246.339,246.0417,246.2795,27097.0
2021-08-05 10:45:00,248.47,248.82,248.45,248.64,29043.0,246.2696,246.6165,246.2498,246.4381,29043.0
2021-08-05 10:50:00,248.75,248.99,248.67,248.74,31623.0,246.5471,246.785,246.4678,246.5372,31623.0
2021-08-05 10:55:00,248.76,248.81,248.57,248.66,29306.0,246.557,246.6066,246.3687,246.4579,29306.0
2021-08-05 11:00:00,248.64,248.96,248.57,248.95,27874.0,246.4381,246.7553,246.3687,246.7454,27874.0
2021-08-05 11:05:00,248.96,249.25,248.83,249.17,41542.0,246.7553,247.0427,246.6264,246.9634,41542.0
2021-08-05 11:10:00,249.15,249.36,248.99,249.33,42661.0,246.9436,247.1517,246.785,247.122,42661.0
2021-08-05 11:15:00,249.33,249.74,249.27,249.7,58126.0,247.122,247.5284,247.0625,247.4887,58126.0
2021-08-05 11:20:00,249.67,249.85,249.58,249.63,38254.0,247.459,247.6374,247.3698,247.4193,38254.0
2021-08-05 11:25:00,249.6,249.61,249.11,249.26,43564.0,247.3896,247.3995,246.9039,247.0526,43564.0
2021-08-05 11:30:00,249.3,249.5,248.82,248.96,46843.0,247.0923,247.2905,246.6165,246.7553,46843.0
2021-08-05 11:35:00,248.96,249.14,248.95,248.95,20240.0,246.7553,246.9337,246.7454,246.7454,20240.0
2021-08-05 11:40:00,248.92,248.93,248.73,248.88,36802.0,246.7156,246.7255,246.5273,246.676,36802.0
2021-08-05 11:45:00,248.88,249.02,248.73,248.84,18662.0,246.676,246.8147,246.5273,246.6363,18662.0
2021-08-05 11:50:00,248.88,249.0,248.54,248.68,21459.0,246.676,246.7949,246.339,246.4778,21459.0
2021-08-05 11:55:00,248.67,248.95,248.61,248.94,23673.0,246.4678,246.7454,246.4084,246.7355,23673.0
2021-08-05 12:00:00,248.96,249.2,248.87,249.05,37019.0,246.7553,246.9931,246.6661,246.8445,37019.0
2021-08-05 12:05:00,249.02,249.54,248.99,249.42,34923.0,246.8147,247.3301,246.785,247.2112,34923.0
2021-08-05 12:10:00,249.42,249.63,249.38,249.59,20038.0,247.2112,247.4193,247.1716,247.3797,20038.0
2021-08-05 12:15:00,249.6,249.6,249.18,249.34,19393.0,247.3896,247.3896,246.9733,247.1319,19393.0
2021-08-05 12:20:00,249.34,249.42,249.15,249.41,24299.0,247.1319,247.2112,246.9436,247.2013,24299.0
2021-08-05 12:25:00,249.43,249.75,249.25,249.71,32694.0,247.2211,247.5383,247.0427,247.4986,32694.0
2021-08-05 12:30:00,249.68,249.79,249.61,249.76,29236.0,247.4689,247.5779,247.3995,247.5482,29236.0
2021-08-05 12:35:00,249.76,249.95,249.57,249.86,28620.0,247.5482,247.7365,247.3599,247.6473,28620.0
2021-08-05 12:40:00,249.84,249.86,249.59,249.66,24112.0,247.6275,247.6473,247.3797,247.4491,24112.0
2021-08-05 12:45:00,249.66,249.68,249.48,249.61,24709.0,247.4491,247.4689,247.2707,247.3995,24709.0
2021-08-05 12:50:00,249.59,249.71,249.5,249.54,22338.0,247.3797,247.4986,247.2905,247.3301,22338.0
2021-08-05 12:55:00,249.56,249.86,249.56,249.82,26630.0,247.35,247.6473,247.35,247.6077,26630.0
2021-08-05 13:00:00,249.82,249.82,249.67,249.78,19685.0,247.6077,247.6077,247.459,247.568,19685.0
2021-08-05 13:05:00,249.77,249.91,249.73,249.91,19972.0,247.5581,247.6969,247.5185,247.6969,19972.0
2021-08-05 13:10:00,249.91,249.97,249.75,249.91,30223.0,247.6969,247.7563,247.5383,247.6969,30223.0
2021-08-05 13:15:00,249.92,250.27,249.85,250.14,92171.0,247.7068,248.0537,247.6374,247.9248,92171.0
2021-08-05 13:20:00,250.15,250.59,250.15,250.52,66851.0,247.9347,248.3708,247.9347,248.3015,66851.0
2021-08-05 13:25:00,250.53,250.75,250.52,250.54,41818.0,248.3114,248.5294,248.3015,248.3213,41818.0
2021-08-05 13:30:00,250.53,250.64,250.4,250.62,22317.0,248.3114,248.4204,248.1825,248.4006,22317.0
2021-08-05 13:35:00,250.64,250.9,250.64,250.86,35019.0,248.4204,248.6781,248.4204,248.6384,35019.0
2021-08-05 13:40:00,250.84,250.91,250.75,250.78,23350.0,248.6186,248.688,248.5294,248.5592,23350.0
2021-08-05 13:45:00,250.8,250.84,250.25,250.3,22799.0,248.579,248.6186,248.0339,248.0834,22799.0
2021-08-05 13:50:00,250.3,250.56,250.27,250.48,32391.0,248.0834,248.3411,248.0537,248.2618,32391.0
2021-08-05 13:55:00,250.45,250.49,250.22,250.41,29112.0,248.2321,248.2717,248.0041,248.1924,29112.0
2021-08-05 14:00:00,250.4,250.58,250.31,250.49,25014.0,248.1825,248.3609,248.0933,248.2717,25014.0
2021-08-05 14:05:00,250.49,250.56,250.33,250.37,22479.0,248.2717,248.3411,248.1131,248.1528,22479.0
2021-08-05 14:10:00,250.36,250.45,250.19,250.19,20148.0,248.1429,248.2321,247.9744,247.9744,20148.0
2021-08-05 14:15:00,250.18,250.47,250.13,250.44,19030.0,247.9645,248.2519,247.9149,248.2222,19030.0
2021-08-05 14:20:00,250.45,250.5,250.26,250.28,20940.0,248.2321,248.2816,248.0438,248.0636,20940.0
2021-08-05 14:25:00,250.29,250.42,250.24,250.33,19493.0,248.0735,248.2023,248.0239,248.1131,19493.0
2021-08-05 14:30:00,250.3,250.31,250.08,250.13,28256.0,248.0834,248.0933,247.8654,247.9149,28256.0
2021-08-05 14:35:00,250.09,250.18,249.79,249.88,33067.0,247.8753,247.9645,247.5779,247.6671,33067.0
2021-08-05 14:40:00,249.87,250.22,249.83,250.11,27425.0,247.6572,248.0041,247.6176,247.8951,27425.0
2021-08-05 14:45:00,250.12,250.12,249.75,249.83,21047.0,247.905,247.905,247.5383,247.6176,21047.0
2021-08-05 14:50:00,249.84,250.03,249.77,249.99,27546.0,247.6275,247.8158,247.5581,247.7762,27546.0
2021-08-05 14:55:00,250.01,250.02,249.59,249.62,44621.0,247.796,247.8059,247.3797,247.4094,44621.0
2021-08-05 15:00:00,249.61,249.7,249.58,249.62,21347.0,247.3995,247.4887,247.3698,247.4094,21347.0
2021-08-05 15:05:00,249.6,249.76,249.6,249.71,30446.0,247.3896,247.5482,247.3896,247.4986,30446.0
2021-08-05 15:10:00,249.71,249.77,249.6,249.61,20617.0,247.4986,247.5581,247.3896,247.3995,20617.0
2021-08-05 15:15:00,249.61,249.71,249.47,249.51,21647.0,247.3995,247.4986,247.2608,247.3004,21647.0
2021-08-05 15:20:00,249.5,249.73,249.5,249.67,27492.0,247.2905,247.5185,247.2905,247.459,27492.0
2021-08-05 15:25:00,249.68,249.73,249.38,249.4,27521.0,247.4689,247.5185,247.1716,247.1914,27521.0
2021-08-05 15:30:00,249.36,249.55,249.34,249.5,47482.0,247.1517,247.34,247.1319,247.2905,47482.0
2021-08-05 15:35:00,249.5,249.66,249.46,249.61,49941.0,247.2905,247.4491,247.2508,247.3995,49941.0
2021-08-05 15:40:00,249.59,250.2,249.55,250.18,84033.0,247.3797,247.9843,247.34,247.9645,84033.0
2021-08-05 15:45:00,250.18,250.31,249.99,250.21,129772.0,247.9645,248.0933,247.7762,247.9942,129772.0
2021-08-05 15:50:00,250.23,250.56,250.15,250.54,130866.0,248.014,248.3411,247.9347,248.3213,130866.0
2021-08-05 15:55:00,250.53,250.66,250.4,250.56,214741.0,248.3114,248.4402,248.1825,248.3411,214741.0
2021-08-06 09:30:00,249.23,250.56,249.22,250.45,153868.0,247.0229,248.3411,247.013,248.2321,153868.0
2021-08-06 09:35:00,250.39,251.13,249.81,251.13,80974.0,248.1726,248.9061,247.5977,248.9061,80974.0
2021-08-06 09:40:00,251.15,251.25,249.83,250.14,44763.0,248.9259,249.025,247.6176,247.9248,44763.0
2021-08-06 09:45:00,250.19,250.65,249.77,250.65,49074.0,247.9744,248.4303,247.5581,248.4303,49074.0
2021-08-06 09:50:00,250.66,251.47,250.39,251.36,64888.0,248.4402,249.243,248.1726,249.134,64888.0
2021-08-06 09:55:00,251.34,252.08,251.11,252.0,64365.0,249.1142,249.8476,248.8862,249.7684,64365.0
2021-08-06 10:00:00,252.08,252.08,251.22,251.24,42649.0,249.8476,249.8476,248.9953,249.0151,42649.0
2021-08-06 10:05:00,251.24,251.46,250.94,251.24,35205.0,249.0151,249.2331,248.7177,249.0151,35205.0
2021-08-06 10:10:00,251.26,251.44,250.94,250.99,26996.0,249.0349,249.2133,248.7177,248.7673,26996.0
2021-08-06 10:15:00,251.03,251.22,250.58,250.67,37838.0,248.8069,248.9953,248.3609,248.4501,37838.0
2021-08-06 10:20:00,250.65,251.05,250.55,251.03,22465.0,248.4303,248.8268,248.3312,248.8069,22465.0
2021-08-06 10:25:00,251.03,251.17,250.89,251.02,38887.0,248.8069,248.9457,248.6682,248.797,38887.0
2021-08-06 10:30:00,251.01,251.12,250.74,250.83,23158.0,248.7871,248.8961,248.5195,248.6087,23158.0
2021-08-06 10:35:00,250.8,250.89,250.36,250.53,20978.0,248.579,248.6682,248.1429,248.3114,20978.0
2021-08-06 10:40:00,250.51,250.89,250.42,250.85,41404.0,248.2915,248.6682,248.2023,248.6285,41404.0
2021-08-06 10:45:00,250.83,250.83,250.36,250.4,38084.0,248.6087,248.6087,248.1429,248.1825,38084.0
2021-08-06 10:50:00,250.4,250.43,249.71,249.95,67469.0,248.1825,248.2123,247.4986,247.7365,67469.0
2021-08-06 10:55:00,250.01,250.18,249.84,250.04,25592.0,247.796,247.9645,247.6275,247.8257,25592.0
2021-08-06 11:00:00,250.07,250.29,249.88,250.0,43778.0,247.8554,248.0735,247.6671,247.7861,43778.0
2021-08-06 11:05:00,249.99,250.11,249.71,249.99,27246.0,247.7762,247.8951,247.4986,247.7762,27246.0
2021-08-06 11:10:00,250.0,250.51,249.97,250.51,24838.0,247.7861,248.2915,247.7563,248.2915,24838.0
2021-08-06 11:15:00,250.51,251.0,250.35,250.94,27269.0,248.2915,248.7772,248.133,248.7177,27269.0
2021-08-06 11:20:00,251.0,251.03,250.79,250.83,19513.0,248.7772,248.8069,248.5691,248.6087,19513.0
2021-08-06 11:25:00,250.86,251.07,250.68,250.97,18128.0,248.6384,248.8466,248.46,248.7475,18128.0
2021-08-06 11:30:00,250.98,251.15,250.62,250.63,22814.0,248.7574,248.9259,248.4006,248.4105,22814.0
2021-08-06 11:35:00,250.62,250.71,250.48,250.66,16671.0,248.4006,248.4898,248.2618,248.4402,16671.0
2021-08-06 11:40:00,250.64,250.78,250.54,250.62,16452.0,248.4204,248.5592,248.3213,248.4006,16452.0
2021-08-06 11:45:00,250.61,250.79,250.59,250.77,12539.0,248.3907,248.5691,248.3708,248.5492,12539.0
2021-08-06 11:50:00,250.83,250.85,250.56,250.62,14401.0,248.6087,248.6285,248.3411,248.4006,14401.0
2021-08-06 11:55:00,250.61,251.02,250.56,251.02,13698.0,248.3907,248.797,248.3411,248.797,13698.0
2021-08-06 12:00:00,251.03,251.11,250.9,251.01,19237.0,248.8069,248.8862,248.6781,248.7871,19237.0
2021-08-06 12:05:00,251.01,251.08,250.79,250.8,12137.0,248.7871,248.8565,248.5691,248.579,12137.0
2021-08-06 12:10:00,250.8,250.91,250.65,250.75,12925.0,248.579,248.688,248.4303,248.5294,12925.0
2021-08-06 12:15:00,250.74,250.8,250.58,250.62,13716.0,248.5195,248.579,248.3609,248.4006,13716.0
2021-08-06 12:20:00,250.58,250.64,250.41,250.51,16234.0,248.3609,248.4204,248.1924,248.2915,16234.0
2021-08-06 12:25:00,250.49,250.75,250.48,250.71,11963.0,248.2717,248.5294,248.2618,248.4898,11963.0
2021-08-06 12:30:00,250.7,250.87,250.67,250.84,17025.0,248.4799,248.6484,248.4501,248.6186,17025.0
2021-08-06 12:35:00,250.84,251.25,250.78,251.09,23414.0,248.6186,249.025,248.5592,248.8664,23414.0
2021-08-06 12:40:00,251.06,251.1,250.89,250.91,12904.0,248.8367,248.8763,248.6682,248.688,12904.0
2021-08-06 12:45:00,250.88,250.89,250.59,250.66,11305.0,248.6583,248.6682,248.3708,248.4402,11305.0
2021-08-06 12:50:00,250.65,250.71,250.53,250.69,17033.0,248.4303,248.4898,248.3114,248.47,17033.0
2021-08-06 12:55:00,250.69,250.78,250.61,250.67,23687.0,248.47,248.5592,248.3907,248.4501,23687.0
2021-08-06 13:00:00,250.71,250.93,250.69,250.81,13724.0,248.4898,248.7078,248.47,248.5889,13724.0
2021-08-06 13:05:00,250.78,250.8,250.59,250.6,14381.0,248.5592,248.579,248.3708,248.3808,14381.0
2021-08-06 13:10:00,250.58,250.81,250.56,250.73,10787.0,248.3609,248.5889,248.3411,248.5096,10787.0
2021-08-06 13:15:00,250.72,250.79,250.59,250.74,15915.0,248.4997,248.5691,248.3708,248.5195,15915.0
2021-08-06 13:20:00,250.72,250.72,250.5,250.6,16312.0,248.4997,248.4997,248.2816,248.3808,16312.0
2021-08-06 13:25:00,250.62,250.7,250.46,250.7,22199.0,248.4006,248.4799,248.242,248.4799,22199.0
2021-08-06 13:30:00,250.7,250.79,250.67,250.78,22694.0,248.4799,248.5691,248.4501,248.5592,22694.0
2021-08-06 13:35:00,250.78,250.93,250.66,250.92,30690.0,248.5592,248.7078,248.4402,248.6979,30690.0
2021-08-06 13:40:00,250.91,251.16,250.86,251.12,38943.0,248.688,248.9358,248.6384,248.8961,38943.0
2021-08-06 13:45:00,251.12,251.29,251.09,251.18,20817.0,248.8961,249.0646,248.8664,248.9556,20817.0
2021-08-06 13:50:00,251.15,251.24,251.08,251.14,19446.0,248.9259,249.0151,248.8565,248.916,19446.0
2021-08-06 13:55:00,251.14,251.2,251.07,251.18,11286.0,248.916,248.9754,248.8466,248.9556,11286.0
2021-08-06 14:00:00,251.18,251.19,251.03,251.06,13596.0,248.9556,248.9655,248.8069,248.8367,13596.0
2021-08-06 14:05:00,251.07,251.15,251.0,251.12,18504.0,248.8466,248.9259,248.7772,248.8961,18504.0
2021-08-06 14:10:00,251.16,251.18,250.91,250.95,16065.0,248.9358,248.9556,248.688,248.7277,16065.0
2021-08-06 14:15:00,250.91,250.97,250.85,250.95,17976.0,248.688,248.7475,248.6285,248.7277,17976.0
2021-08-06 14:20:00,250.93,250.93,250.72,250.78,16028.0,248.7078,248.7078,248.4997,248.5592,16028.0
2021-08-06 14:25:00,250.78,250.89,250.76,250.77,13457.0,248.5592,248.6682,248.5393,248.5492,13457.0
2021-08-06 14:30:00,250.82,250.96,250.78,250.96,25072.0,248.5988,248.7376,248.5592,248.7376,25072.0
2021-08-06 14:35:00,250.94,251.02,250.83,250.93,26535.0,248.7177,248.797,248.6087,248.7078,26535.0
2021-08-06 14:40:00,250.92,250.92,250.72,250.83,21862.0,248.6979,248.6979,248.4997,248.6087,21862.0
2021-08-06 14:45:00,250.84,250.88,250.75,250.79,15272.0,248.6186,248.6583,248.5294,248.5691,15272.0
2021-08-06 14:50:00,250.79,250.86,250.67,250.69,21973.0,248.5691,248.6384,248.4501,248.47,21973.0
2021-08-06 14:55:00,250.68,250.72,250.41,250.42,31301.0,248.46,248.4997,248.1924,248.2023,31301.0
2021-08-06 15:00:00,250.43,250.55,250.28,250.3,23172.0,248.2123,248.3312,248.0636,248.0834,23172.0
2021-08-06 15:05:00,250.34,250.5,250.29,250.48,21633.0,248.1231,248.2816,248.0735,248.2618,21633.0
2021-08-06 15:10:00,250.46,250.57,250.4,250.45,27618.0,248.242,248.351,248.1825,248.2321,27618.0
2021-08-06 15:15:00,250.43,250.78,250.43,250.76,32104.0,248.2123,248.5592,248.2123,248.5393,32104.0
2021-08-06 15:20:00,250.75,250.83,250.68,250.7,24242.0,248.5294,248.6087,248.46,248.4799,24242.0
2021-08-06 15:25:00,250.69,250.78,250.6,250.67,25800.0,248.47,248.5592,248.3808,248.4501,25800.0
2021-08-06 15:30:00,250.66,250.81,250.63,250.8,29684.0,248.4402,248.5889,248.4105,248.579,29684.0
2021-08-06 15:35:00,250.8,250.89,250.78,250.85,29828.0,248.579,248.6682,248.5592,248.6285,29828.0
2021-08-06 15:40:00,250.87,250.92,250.7,250.72,35580.0,248.6484,248.6979,248.4799,248.4997,35580.0
2021-08-06 15:45:00,250.73,250.74,250.53,250.54,47518.0,248.5096,248.5195,248.3114,248.3213,47518.0
2021-08-06 15:50:00,250.51,250.81,250.47,250.64,94682.0,248.2915,248.5889,248.2519,248.4204,94682.0
2021-08-06 15:55:00,250.65,250.73,250.46,250.59,169524.0,248.4303,248.5096,248.242,248.3708,169524.0
2021-08-09 09:30:00,251.42,252.42,250.25,250.36,144923.0,249.1935,250.1846,248.0339,248.1429,144923.0
2021-08-09 09:35:00,250.43,250.43,248.19,248.21,76277.0,248.2123,248.2123,245.9921,246.0119,76277.0
2021-08-09 09:40:00,248.19,248.61,247.85,248.52,66097.0,245.9921,246.4084,245.6551,246.3192,66097.0
2021-08-09 09:45:00,248.58,249.65,248.4,249.53,48350.0,246.3786,247.4392,246.2002,247.3202,48350.0
2021-08-09 09:50:00,249.54,249.97,249.35,249.66,29483.0,247.3301,247.7563,247.1418,247.4491,29483.0
2021-08-09 09:55:00,249.79,249.94,249.03,249.16,36539.0,247.5779,247.7266,246.8247,246.9535,36539.0
2021-08-09 10:00:00,249.16,249.2,248.61,248.69,21839.0,246.9535,246.9931,246.4084,246.4877,21839.0
2021-08-09 10:05:00,248.74,249.25,248.63,249.24,31083.0,246.5372,247.0427,246.4282,247.0328,31083.0
2021-08-09 10:10:00,249.26,250.16,249.26,249.87,44680.0,247.0526,247.9446,247.0526,247.6572,44680.0
2021-08-09 10:15:00,249.85,250.09,249.58,250.01,16421.0,247.6374,247.8753,247.3698,247.796,16421.0
2021-08-09 10:20:00,250.11,250.35,249.95,250.09,24368.0,247.8951,248.133,247.7365,247.8753,24368.0
2021-08-09 10:25:00,250.17,250.55,250.17,250.31,12327.0,247.9546,248.3312,247.9546,248.0933,12327.0
2021-08-09 10:30:00,250.47,250.9,250.46,250.85,34146.0,248.2519,248.6781,248.242,248.6285,34146.0
2021-08-09 10:35:00,250.83,250.9,250.62,250.72,20379.0,248.6087,248.6781,248.4006,248.4997,20379.0
2021-08-09 10:40:00,250.72,250.95,250.61,250.85,31351.0,248.4997,248.7277,248.3907,248.6285,31351.0
2021-08-09 10:45:00,250.8,250.8,250.22,250.22,22194.0,248.579,248.579,248.0041,248.0041,22194.0
2021-08-09 10:50:00,250.22,250.33,250.04,250.33,27602.0,248.0041,248.1131,247.8257,248.1131,27602.0
2021-08-09 10:55:00,250.31,250.48,250.13,250.2,21204.0,248.0933,248.2618,247.9149,247.9843,21204.0
2021-08-09 11:00:00,250.24,250.83,250.2,250.44,12144.0,248.0239,248.6087,247.9843,248.2222,12144.0
2021-08-09 11:05:00,250.45,250.48,250.16,250.34,10794.0,248.2321,248.2618,247.9446,248.1231,10794.0
2021-08-09 11:10:00,250.33,250.37,249.83,249.9,16217.0,248.1131,248.1528,247.6176,247.687,16217.0
2021-08-09 11:15:00,249.88,249.97,249.61,249.69,14598.0,247.6671,247.7563,247.3995,247.4788,14598.0
2021-08-09 11:20:00,249.66,250.03,249.65,250.01,25526.0,247.4491,247.8158,247.4392,247.796,25526.0
2021-08-09 11:25:00,249.96,250.28,249.92,250.21,11285.0,247.7464,248.0636,247.7068,247.9942,11285.0
2021-08-09 11:30:00,250.26,250.26,250.04,250.18,11185.0,248.0438,248.0438,247.8257,247.9645,11185.0
2021-08-09 11:35:00,250.15,250.21,249.82,249.82,7008.0,247.9347,247.9942,247.6077,247.6077,7008.0
2021-08-09 11:40:00,249.91,250.14,249.89,250.14,7506.0,247.6969,247.9248,247.677,247.9248,7506.0
2021-08-09 11:45:00,250.16,250.21,249.88,249.9,7224.0,247.9446,247.9942,247.6671,247.687,7224.0
2021-08-09 11:50:00,249.89,250.0,249.81,249.92,10739.0,247.677,247.7861,247.5977,247.7068,10739.0
2021-08-09 11:55:00,249.88,249.9,249.71,249.9,7800.0,247.6671,247.687,247.4986,247.687,7800.0
2021-08-09 12:00:00,249.94,250.09,249.88,249.99,10087.0,247.7266,247.8753,247.6671,247.7762,10087.0
2021-08-09 12:05:00,250.03,250.05,249.93,249.94,6595.0,247.8158,247.8356,247.7167,247.7266,6595.0
2021-08-09 12:10:00,249.92,249.95,249.74,249.76,8692.0,247.7068,247.7365,247.5284,247.5482,8692.0
2021-08-09 12:15:00,249.73,249.9,249.67,249.71,11330.0,247.5185,247.687,247.459,247.4986,11330.0
2021-08-09 12:20:00,249.72,249.91,249.64,249.81,16631.0,247.5085,247.6969,247.4293,247.5977,16631.0
2021-08-09 12:25:00,249.85,249.92,249.64,249.66,9389.0,247.6374,247.7068,247.4293,247.4491,9389.0
2021-08-09 12:30:00,249.66,249.89,249.66,249.87,7770.0,247.4491,247.677,247.4491,247.6572,7770.0
2021-08-09 12:35:00,249.89,249.89,249.72,249.8,9096.0,247.677,247.677,247.5085,247.5878,9096.0
2021-08-09 12:40:00,249.8,249.81,249.49,249.54,8039.0,247.5878,247.5977,247.2806,247.3301,8039.0
2021-08-09 12:45:00,249.54,249.88,249.46,249.79,15230.0,247.3301,247.6671,247.2508,247.5779,15230.0
2021-08-09 12:50:00,249.79,249.87,249.72,249.84,8043.0,247.5779,247.6572,247.5085,247.6275,8043.0
2021-08-09 12:55:00,249.87,249.99,249.85,249.98,7354.0,247.6572,247.7762,247.6374,247.7662,7354.0
2021-08-09 13:00:00,249.99,250.02,249.82,249.9,8832.0,247.7762,247.8059,247.6077,247.687,8832.0
2021-08-09 13:05:00,249.92,249.92,249.63,249.73,8802.0,247.7068,247.7068,247.4193,247.5185,8802.0
2021-08-09 13:10:00,249.74,250.01,249.73,249.93,8323.0,247.5284,247.796,247.5185,247.7167,8323.0
2021-08-09 13:15:00,249.91,250.05,249.84,249.92,4822.0,247.6969,247.8356,247.6275,247.7068,4822.0
2021-08-09 13:20:00,249.94,250.03,249.84,250.02,10108.0,247.7266,247.8158,247.6275,247.8059,10108.0
2021-08-09 13:25:00,250.04,250.07,249.96,250.07,7891.0,247.8257,247.8554,247.7464,247.8554,7891.0
2021-08-09 13:30:00,250.07,250.23,250.0,250.23,20261.0,247.8554,248.014,247.7861,248.014,20261.0
2021-08-09 13:35:00,250.19,250.5,250.19,250.43,13944.0,247.9744,248.2816,247.9744,248.2123,13944.0
2021-08-09 13:40:00,250.43,250.64,250.43,250.62,10446.0,248.2123,248.4204,248.2123,248.4006,10446.0
2021-08-09 13:45:00,250.61,250.61,250.41,250.41,6434.0,248.3907,248.3907,248.1924,248.1924,6434.0
2021-08-09 13:50:00,250.41,250.43,250.24,250.24,11943.0,248.1924,248.2123,248.0239,248.0239,11943.0
2021-08-09 13:55:00,250.24,250.39,250.2,250.39,11874.0,248.0239,248.1726,247.9843,248.1726,11874.0
2021-08-09 14:00:00,250.39,250.62,250.36,250.52,17654.0,248.1726,248.4006,248.1429,248.3015,17654.0
2021-08-09 14:05:00,250.53,250.66,250.4,250.64,14369.0,248.3114,248.4402,248.1825,248.4204,14369.0
2021-08-09 14:10:00,250.66,250.66,250.55,250.57,9748.0,248.4402,248.4402,248.3312,248.351,9748.0
2021-08-09 14:15:00,250.58,250.59,250.49,250.52,8965.0,248.3609,248.3708,248.2717,248.3015,8965.0
2021-08-09 14:20:00,250.55,250.6,250.31,250.34,11899.0,248.3312,248.3808,248.0933,248.1231,11899.0
2021-08-09 14:25:00,250.33,250.51,250.32,250.51,8040.0,248.1131,248.2915,248.1032,248.2915,8040.0
2021-08-09 14:30:00,250.53,250.81,250.47,250.69,11671.0,248.3114,248.5889,248.2519,248.47,11671.0
2021-08-09 14:35:00,250.7,250.83,250.66,250.7,17461.0,248.4799,248.6087,248.4402,248.4799,17461.0
2021-08-09 14:40:00,250.71,250.71,250.42,250.43,10780.0,248.4898,248.4898,248.2023,248.2123,10780.0
2021-08-09 14:45:00,250.42,250.57,250.41,250.56,12730.0,248.2023,248.351,248.1924,248.3411,12730.0
2021-08-09 14:50:00,250.53,250.56,250.37,250.42,12432.0,248.3114,248.3411,248.1528,248.2023,12432.0
2021-08-09 14:55:00,250.46,250.49,250.4,250.48,10848.0,248.242,248.2717,248.1825,248.2618,10848.0
2021-08-09 15:00:00,250.45,250.47,250.33,250.46,14125.0,248.2321,248.2519,248.1131,248.242,14125.0
2021-08-09 15:05:00,250.45,250.5,250.37,250.5,10683.0,248.2321,248.2816,248.1528,248.2816,10683.0
2021-08-09 15:10:00,250.5,250.5,250.18,250.25,16896.0,248.2816,248.2816,247.9645,248.0339,16896.0
2021-08-09 15:15:00,250.26,250.27,250.16,250.17,14048.0,248.0438,248.0537,247.9446,247.9546,14048.0
2021-08-09 15:20:00,250.16,250.18,249.83,249.84,17361.0,247.9446,247.9645,247.6176,247.6275,17361.0
2021-08-09 15:25:00,249.82,249.92,249.79,249.9,13933.0,247.6077,247.7068,247.5779,247.687,13933.0
2021-08-09 15:30:00,249.89,249.95,249.74,249.77,25601.0,247.677,247.7365,247.5284,247.5581,25601.0
2021-08-09 15:35:00,249.76,249.83,249.61,249.8,25263.0,247.5482,247.6176,247.3995,247.5878,25263.0
2021-08-09 15:40:00,249.81,249.95,249.77,249.87,26096.0,247.5977,247.7365,247.5581,247.6572,26096.0
2021-08-09 15:45:00,249.87,249.87,249.46,249.53,48955.0,247.6572,247.6572,247.2508,247.3202,48955.0
2021-08-09 15:50:00,249.68,249.79,249.5,249.73,85664.0,247.4689,247.5779,247.2905,247.5185,85664.0
2021-08-09 15:55:00,249.75,249.93,249.3,249.32,176545.0,247.5383,247.7167,247.0923,247.1121,176545.0
2021-08-10 09:30:00,250.69,251.25,250.48,251.03,111197.0,248.47,249.025,248.2618,248.8069,111197.0
2021-08-10 09:35:00,251.03,251.21,250.44,250.95,28770.0,248.8069,248.9853,248.2222,248.7277,28770.0
2021-08-10 09:40:00,250.91,250.95,250.0,250.43,18787.0,248.688,248.7277,247.7861,248.2123,18787.0
2021-08-10 09:45:00,250.37,250.52,250.12,250.25,24684.0,248.1528,248.3015,247.905,248.0339,24684.0
2021-08-10 09:50:00,250.21,250.64,249.93,249.93,19181.0,247.9942,248.4204,247.7167,247.7167,19181.0
2021-08-10 09:55:00,249.96,250.06,249.78,250.02,27977.0,247.7464,247.8455,247.568,247.8059,27977.0
2021-08-10 10:00:00,250.02,250.21,249.16,249.16,25371.0,247.8059,247.9942,246.9535,246.9535,25371.0
2021-08-10 10:05:00,249.13,249.19,248.79,248.9,29359.0,246.9238,246.9832,246.5868,246.6958,29359.0
2021-08-10 10:10:00,248.85,249.33,248.85,249.09,22197.0,246.6462,247.122,246.6462,246.8841,22197.0
2021-08-10 10:15:00,249.05,249.23,248.77,248.86,17404.0,246.8445,247.0229,246.567,246.6562,17404.0
2021-08-10 10:20:00,248.95,249.23,248.5,248.68,22027.0,246.7454,247.0229,246.2993,246.4778,22027.0
2021-08-10 10:25:00,248.67,248.68,248.34,248.35,11420.0,246.4678,246.4778,246.1408,246.1507,11420.0
2021-08-10 10:30:00,248.34,248.34,246.99,247.08,66841.0,246.1408,246.1408,244.8027,244.8919,66841.0
2021-08-10 10:35:00,247.06,247.5,247.0,247.37,35696.0,244.8721,245.3082,244.8126,245.1794,35696.0
2021-08-10 10:40:00,247.29,247.31,246.1,246.29,85806.0,245.1001,245.1199,243.9206,244.1089,85806.0
2021-08-10 10:45:00,246.25,246.82,246.1,246.59,42071.0,244.0693,244.6342,243.9206,244.4063,42071.0
2021-08-10 10:50:00,246.55,246.72,246.04,246.38,31453.0,244.3666,244.5351,243.8611,244.1981,31453.0
2021-08-10 10:55:00,246.35,246.36,245.72,245.88,73479.0,244.1684,244.1783,243.544,243.7026,73479.0
2021-08-10 11:00:00,245.82,245.82,245.19,245.43,62168.0,243.6431,243.6431,243.0187,243.2565,62168.0
2021-08-10 11:05:00,245.44,245.44,245.08,245.09,23999.0,243.2664,243.2664,242.9096,242.9195,23999.0
2021-08-10 11:10:00,245.11,245.47,244.76,244.82,50163.0,242.9394,243.2962,242.5925,242.6519,50163.0
2021-08-10 11:15:00,244.8,245.37,244.64,245.04,38144.0,242.6321,243.1971,242.4735,242.87,38144.0
2021-08-10 11:20:00,244.96,245.72,244.96,245.69,38563.0,242.7907,243.544,242.7907,243.5142,38563.0
2021-08-10 11:25:00,245.7,245.82,245.5,245.61,34267.0,243.5241,243.6431,243.3259,243.4349,34267.0
2021-08-10 11:30:00,245.62,246.22,245.61,246.17,29730.0,243.4449,244.0395,243.4349,243.99,29730.0
2021-08-10 11:35:00,246.15,246.15,245.79,245.82,22487.0,243.9702,243.9702,243.6133,243.6431,22487.0
2021-08-10 11:40:00,245.84,245.93,245.48,245.6,20795.0,243.6629,243.7521,243.3061,243.425,20795.0
2021-08-10 11:45:00,245.61,245.61,245.4,245.43,23775.0,243.4349,243.4349,243.2268,243.2565,23775.0
2021-08-10 11:50:00,245.41,245.41,245.1,245.14,24126.0,243.2367,243.2367,242.9295,242.9691,24126.0
2021-08-10 11:55:00,245.13,245.13,244.67,244.71,30873.0,242.9592,242.9592,242.5033,242.5429,30873.0
2021-08-10 12:00:00,244.72,245.02,244.7,244.82,36043.0,242.5528,242.8502,242.533,242.6519,36043.0
2021-08-10 12:05:00,244.79,244.86,244.41,244.43,40013.0,242.6222,242.6916,242.2456,242.2654,40013.0
2021-08-10 12:10:00,244.44,245.11,244.42,245.08,40857.0,242.2753,242.9394,242.2555,242.9096,40857.0
2021-08-10 12:15:00,245.09,245.44,245.0,245.38,17706.0,242.9195,243.2664,242.8303,243.207,17706.0
2021-08-10 12:20:00,245.4,245.47,245.2,245.4,13593.0,243.2268,243.2962,243.0286,243.2268,13593.0
2021-08-10 12:25:00,245.41,245.6,245.33,245.34,20694.0,243.2367,243.425,243.1574,243.1673,20694.0
2021-08-10 12:30:00,245.28,245.28,244.88,244.88,11586.0,243.1079,243.1079,242.7114,242.7114,11586.0
2021-08-10 12:35:00,244.86,245.02,244.86,244.98,14577.0,242.6916,242.8502,242.6916,242.8105,14577.0
2021-08-10 12:40:00,244.94,245.11,244.94,245.0,10083.0,242.7709,242.9394,242.7709,242.8303,10083.0
2021-08-10 12:45:00,245.02,245.14,244.99,245.1,8467.0,242.8502,242.9691,242.8204,242.9295,8467.0
2021-08-10 12:50:00,245.15,245.18,244.97,245.05,15165.0,242.979,243.0087,242.8006,242.8799,15165.0
2021-08-10 12:55:00,244.99,245.06,244.95,245.01,8230.0,242.8204,242.8898,242.7808,242.8403,8230.0
2021-08-10 13:00:00,244.99,245.12,244.94,244.96,9264.0,242.8204,242.9493,242.7709,242.7907,9264.0
2021-08-10 13:05:00,244.94,244.99,244.66,244.79,20481.0,242.7709,242.8204,242.4934,242.6222,20481.0
2021-08-10 13:10:00,244.76,244.9,244.58,244.83,25371.0,242.5925,242.7312,242.4141,242.6618,25371.0
2021-08-10 13:15:00,244.8,244.8,244.49,244.62,16344.0,242.6321,242.6321,242.3249,242.4537,16344.0
2021-08-10 13:20:00,244.61,244.61,244.41,244.49,17656.0,242.4438,242.4438,242.2456,242.3249,17656.0
2021-08-10 13:25:00,244.46,244.63,244.41,244.55,25262.0,242.2951,242.4636,242.2456,242.3843,25262.0
2021-08-10 13:30:00,244.53,244.57,244.39,244.39,19690.0,242.3645,242.4042,242.2257,242.2257,19690.0
2021-08-10 13:35:00,244.39,244.45,244.15,244.28,25447.0,242.2257,242.2852,241.9879,242.1167,25447.0
2021-08-10 13:40:00,244.29,244.32,244.21,244.21,15362.0,242.1266,242.1564,242.0473,242.0473,15362.0
2021-08-10 13:45:00,244.21,244.45,244.05,244.4,26116.0,242.0473,242.2852,241.8888,242.2357,26116.0
2021-08-10 13:50:00,244.35,244.51,244.35,244.44,15067.0,242.1861,242.3447,242.1861,242.2753,15067.0
2021-08-10 13:55:00,244.46,244.54,244.25,244.28,19331.0,242.2951,242.3744,242.087,242.1167,19331.0
2021-08-10 14:00:00,244.27,244.38,243.83,243.84,48335.0,242.1068,242.2158,241.6707,241.6806,48335.0
2021-08-10 14:05:00,243.82,243.82,243.52,243.65,28349.0,241.6608,241.6608,241.3634,241.4923,28349.0
2021-08-10 14:10:00,243.73,243.77,243.46,243.73,34664.0,241.5716,241.6112,241.304,241.5716,34664.0
2021-08-10 14:15:00,243.75,244.04,243.74,243.98,21420.0,241.5914,241.8788,241.5815,241.8194,21420.0
2021-08-10 14:20:00,243.96,244.27,243.88,244.26,29183.0,241.7996,242.1068,241.7203,242.0969,29183.0
2021-08-10 14:25:00,244.21,244.29,244.13,244.21,22466.0,242.0473,242.1266,241.968,242.0473,22466.0
2021-08-10 14:30:00,244.22,244.5,244.21,244.38,30942.0,242.0573,242.3348,242.0473,242.2158,30942.0
2021-08-10 14:35:00,244.4,244.56,244.37,244.45,19885.0,242.2357,242.3942,242.2059,242.2852,19885.0
2021-08-10 14:40:00,244.44,244.45,244.23,244.36,18729.0,242.2753,242.2852,242.0672,242.196,18729.0
2021-08-10 14:45:00,244.35,244.55,244.35,244.49,19869.0,242.1861,242.3843,242.1861,242.3249,19869.0
2021-08-10 14:50:00,244.47,244.53,244.27,244.27,13122.0,242.305,242.3645,242.1068,242.1068,13122.0
2021-08-10 14:55:00,244.26,244.43,244.2,244.39,15452.0,242.0969,242.2654,242.0374,242.2257,15452.0
2021-08-10 15:00:00,244.39,244.52,244.23,244.31,32374.0,242.2257,242.3546,242.0672,242.1465,32374.0
2021-08-10 15:05:00,244.3,244.3,244.05,244.09,18861.0,242.1365,242.1365,241.8888,241.9284,18861.0
2021-08-10 15:10:00,244.08,244.16,243.99,244.01,25962.0,241.9185,241.9978,241.8293,241.8491,25962.0
2021-08-10 15:15:00,244.0,244.1,243.73,243.79,26708.0,241.8392,241.9383,241.5716,241.6311,26708.0
2021-08-10 15:20:00,243.77,243.79,243.58,243.6,27135.0,241.6112,241.6311,241.4229,241.4427,27135.0
2021-08-10 15:25:00,243.6,243.75,243.47,243.75,59771.0,241.4427,241.5914,241.3139,241.5914,59771.0
2021-08-10 15:30:00,243.76,243.8,243.62,243.62,42450.0,241.6013,241.641,241.4626,241.4626,42450.0
2021-08-10 15:35:00,243.63,243.67,243.33,243.36,34351.0,241.4725,241.5121,241.1751,241.2049,34351.0
2021-08-10 15:40:00,243.36,243.43,243.24,243.33,46568.0,241.2049,241.2742,241.0859,241.1751,46568.0
2021-08-10 15:45:00,243.34,243.38,243.11,243.34,83941.0,241.185,241.2247,240.9571,241.185,83941.0
2021-08-10 15:50:00,243.34,243.49,243.04,243.13,94325.0,241.185,241.3337,240.8877,240.9769,94325.0
2021-08-10 15:55:00,243.14,243.39,243.1,243.36,218325.0,240.9868,241.2346,240.9472,241.2049,218325.0
2021-08-11 09:30:00,244.67,246.15,244.33,246.01,161521.0,242.5033,243.9702,242.1663,243.8314,161521.0
2021-08-11 09:35:00,245.91,246.07,244.77,245.24,46124.0,243.7323,243.8909,242.6024,243.0682,46124.0
2021-08-11 09:40:00,245.25,245.32,244.48,244.61,36254.0,243.0781,243.1475,242.3149,242.4438,36254.0
2021-08-11 09:45:00,244.61,244.64,243.37,243.54,56767.0,242.4438,242.4735,241.2148,241.3833,56767.0
2021-08-11 09:50:00,243.55,243.89,243.37,243.39,39618.0,241.3932,241.7302,241.2148,241.2346,39618.0
2021-08-11 09:55:00,243.36,243.81,242.51,242.65,73294.0,241.2049,241.6509,240.3624,240.5012,73294.0
2021-08-11 10:00:00,242.59,243.8,242.59,243.67,67866.0,240.4417,241.641,240.4417,241.5121,67866.0
2021-08-11 10:05:00,243.66,243.85,243.3,243.32,40803.0,241.5022,241.6905,241.1454,241.1652,40803.0
2021-08-11 10:10:00,243.28,243.42,242.34,242.4,53704.0,241.1256,241.2643,240.1939,240.2534,53704.0
2021-08-11 10:15:00,242.44,242.59,242.14,242.28,23965.0,240.293,240.4417,239.9957,240.1344,23965.0
2021-08-11 10:20:00,242.22,242.75,242.16,242.61,19944.0,240.075,240.6003,240.0155,240.4615,19944.0
2021-08-11 10:25:00,242.56,242.64,242.33,242.38,22650.0,240.412,240.4912,240.184,240.2335,22650.0
2021-08-11 10:30:00,242.36,242.89,242.34,242.65,22827.0,240.2137,240.739,240.1939,240.5012,22827.0
2021-08-11 10:35:00,242.66,243.2,242.5,242.76,28403.0,240.5111,241.0463,240.3525,240.6102,28403.0
2021-08-11 10:40:00,242.82,243.25,242.82,242.97,28463.0,240.6696,241.0958,240.6696,240.8183,28463.0
2021-08-11 10:45:00,242.93,243.08,242.62,242.95,22324.0,240.7787,240.9273,240.4714,240.7985,22324.0
2021-08-11 10:50:00,242.99,243.1,242.18,242.3,47602.0,240.8381,240.9472,240.0353,240.1543,47602.0
2021-08-11 10:55:00,242.2,242.46,242.05,242.06,25256.0,240.0551,240.3128,239.9065,239.9164,25256.0
2021-08-11 11:00:00,242.05,242.06,241.36,241.47,47347.0,239.9065,239.9164,239.2226,239.3316,47347.0
2021-08-11 11:05:00,241.49,241.59,241.3,241.42,26732.0,239.3514,239.4505,239.1631,239.282,26732.0
2021-08-11 11:10:00,241.41,241.51,241.05,241.06,43385.0,239.2721,239.3712,238.9153,238.9252,43385.0
2021-08-11 11:15:00,241.0,241.23,240.34,240.5,53943.0,238.8658,239.0937,238.2116,238.3702,53943.0
2021-08-11 11:20:00,240.49,240.94,240.47,240.84,49561.0,238.3603,238.8063,238.3405,238.7072,49561.0
2021-08-11 11:25:00,240.84,241.12,240.45,240.83,63522.0,238.7072,238.9847,238.3206,238.6973,63522.0
2021-08-11 11:30:00,240.83,241.09,240.76,240.91,29211.0,238.6973,238.955,238.6279,238.7766,29211.0
2021-08-11 11:35:00,240.88,241.21,240.68,241.17,29077.0,238.7468,239.0739,238.5486,239.0343,29077.0
2021-08-11 11:40:00,241.14,241.14,240.35,240.37,33644.0,239.0045,239.0045,238.2215,238.2413,33644.0
2021-08-11 11:45:00,240.39,240.58,240.23,240.35,34630.0,238.2612,238.4495,238.1026,238.2215,34630.0
2021-08-11 11:50:00,240.35,240.52,240.26,240.26,25748.0,238.2215,238.39,238.1323,238.1323,25748.0
2021-08-11 11:55:00,240.26,240.61,240.1,240.5,29001.0,238.1323,238.4792,237.9737,238.3702,29001.0
2021-08-11 12:00:00,240.44,241.0,240.41,240.98,20332.0,238.3107,238.8658,238.281,238.8459,20332.0
2021-08-11 12:05:00,240.97,241.09,240.72,240.76,12225.0,238.836,238.955,238.5882,238.6279,12225.0
2021-08-11 12:10:00,240.7,240.7,240.44,240.66,17768.0,238.5684,238.5684,238.3107,238.5288,17768.0
2021-08-11 12:15:00,240.66,240.67,240.29,240.39,16408.0,238.5288,238.5387,238.1621,238.2612,16408.0
2021-08-11 12:20:00,240.39,240.66,240.35,240.6,9685.0,238.2612,238.5288,238.2215,238.4693,9685.0
2021-08-11 12:25:00,240.64,240.94,240.59,240.85,33218.0,238.509,238.8063,238.4594,238.7171,33218.0
2021-08-11 12:30:00,240.86,241.17,240.81,241.17,14698.0,238.727,239.0343,238.6774,239.0343,14698.0
2021-08-11 12:35:00,241.2,241.21,240.97,241.21,13881.0,239.064,239.0739,238.836,239.0739,13881.0
2021-08-11 12:40:00,241.22,241.27,241.05,241.14,14734.0,239.0838,239.1334,238.9153,239.0045,14734.0
2021-08-11 12:45:00,241.14,241.34,241.08,241.34,15063.0,239.0045,239.2028,238.9451,239.2028,15063.0
2021-08-11 12:50:00,241.35,241.35,241.0,241.11,22026.0,239.2127,239.2127,238.8658,238.9748,22026.0
2021-08-11 12:55:00,241.12,241.2,240.9,241.2,11425.0,238.9847,239.064,238.7667,239.064,11425.0
2021-08-11 13:00:00,241.18,241.71,241.17,241.53,19706.0,239.0442,239.5695,239.0343,239.3911,19706.0
2021-08-11 13:05:00,241.53,241.53,241.29,241.32,10580.0,239.3911,239.3911,239.1532,239.1829,10580.0
2021-08-11 13:10:00,241.28,241.45,241.28,241.39,19958.0,239.1433,239.3118,239.1433,239.2523,19958.0
2021-08-11 13:15:00,241.41,241.42,241.14,241.39,28817.0,239.2721,239.282,239.0045,239.2523,28817.0
2021-08-11 13:20:00,241.4,241.6,241.39,241.52,21754.0,239.2622,239.4605,239.2523,239.3812,21754.0
2021-08-11 13:25:00,241.52,241.72,241.45,241.7,19671.0,239.3812,239.5794,239.3118,239.5596,19671.0
2021-08-11 13:30:00,241.72,241.75,241.46,241.52,11486.0,239.5794,239.6091,239.3217,239.3812,11486.0
2021-08-11 13:35:00,241.5,241.5,241.22,241.27,18764.0,239.3613,239.3613,239.0838,239.1334,18764.0
2021-08-11 13:40:00,241.23,241.24,240.86,240.96,11879.0,239.0937,239.1036,238.727,238.8261,11879.0
2021-08-11 13:45:00,240.99,241.13,240.95,241.06,14828.0,238.8559,238.9946,238.8162,238.9252,14828.0
2021-08-11 13:50:00,241.02,241.09,240.93,241.09,9061.0,238.8856,238.955,238.7964,238.955,9061.0
2021-08-11 13:55:00,241.05,241.3,241.05,241.21,12256.0,238.9153,239.1631,238.9153,239.0739,12256.0
2021-08-11 14:00:00,241.23,241.5,241.12,241.43,10023.0,239.0937,239.3613,238.9847,239.292,10023.0
2021-08-11 14:05:00,241.47,241.67,241.47,241.56,13004.0,239.3316,239.5298,239.3316,239.4208,13004.0
2021-08-11 14:10:00,241.51,241.52,241.41,241.52,13426.0,239.3712,239.3812,239.2721,239.3812,13426.0
2021-08-11 14:15:00,241.46,241.5,241.24,241.24,7833.0,239.3217,239.3613,239.1036,239.1036,7833.0
2021-08-11 14:20:00,241.22,241.39,241.19,241.29,12232.0,239.0838,239.2523,239.0541,239.1532,12232.0
2021-08-11 14:25:00,241.3,241.43,241.3,241.37,14125.0,239.1631,239.292,239.1631,239.2325,14125.0
2021-08-11 14:30:00,241.37,241.59,241.37,241.52,8780.0,239.2325,239.4505,239.2325,239.3812,8780.0
2021-08-11 14:35:00,241.53,241.75,241.52,241.72,15439.0,239.3911,239.6091,239.3812,239.5794,15439.0
2021-08-11 14:40:00,241.74,241.8,241.61,241.65,9466.0,239.5992,239.6587,239.4704,239.51,9466.0
2021-08-11 14:45:00,241.65,241.95,241.57,241.81,12190.0,239.51,239.8074,239.4307,239.6686,12190.0
2021-08-11 14:50:00,241.74,241.87,241.72,241.76,12808.0,239.5992,239.7281,239.5794,239.619,12808.0
2021-08-11 14:55:00,241.71,241.82,241.68,241.69,19753.0,239.5695,239.6785,239.5397,239.5497,19753.0
2021-08-11 15:00:00,241.71,241.83,241.61,241.73,10350.0,239.5695,239.6884,239.4704,239.5893,10350.0
2021-08-11 15:05:00,241.71,241.76,241.59,241.65,18966.0,239.5695,239.619,239.4505,239.51,18966.0
2021-08-11 15:10:00,241.66,241.79,241.64,241.69,13870.0,239.5199,239.6488,239.5001,239.5497,13870.0
2021-08-11 15:15:00,241.68,241.71,241.55,241.67,11729.0,239.5397,239.5695,239.4109,239.5298,11729.0
2021-08-11 15:20:00,241.68,241.94,241.68,241.88,14631.0,239.5397,239.7974,239.5397,239.738,14631.0
2021-08-11 15:25:00,241.86,241.93,241.77,241.86,12973.0,239.7182,239.7875,239.6289,239.7182,12973.0
2021-08-11 15:30:00,241.86,241.99,241.83,241.99,27824.0,239.7182,239.847,239.6884,239.847,27824.0
2021-08-11 15:35:00,241.98,242.0,241.83,241.87,26913.0,239.8371,239.8569,239.6884,239.7281,26913.0
2021-08-11 15:40:00,241.89,242.0,241.88,241.94,29815.0,239.7479,239.8569,239.738,239.7974,29815.0
2021-08-11 15:45:00,241.96,242.35,241.92,242.26,61956.0,239.8173,240.2038,239.7776,240.1146,61956.0
2021-08-11 15:50:00,242.29,242.3,242.11,242.23,71518.0,240.1443,240.1543,239.9659,240.0849,71518.0
2021-08-11 15:55:00,242.21,242.34,242.15,242.3,126931.0,240.0651,240.1939,240.0056,240.1543,126931.0
2021-08-12 09:30:00,242.5,243.19,242.18,242.64,85264.0,240.3525,241.0364,240.0353,240.4912,85264.0
2021-08-12 09:35:00,242.52,242.69,241.93,242.51,18209.0,240.3723,240.5408,239.7875,240.3624,18209.0
2021-08-12 09:40:00,242.45,242.86,242.2,242.85,12932.0,240.3029,240.7093,240.0551,240.6994,12932.0
2021-08-12 09:45:00,242.77,243.32,242.64,243.0,39022.0,240.6201,241.1652,240.4912,240.8481,39022.0
2021-08-12 09:50:00,243.02,243.58,242.96,243.14,40231.0,240.8679,241.4229,240.8084,240.9868,40231.0
2021-08-12 09:55:00,243.14,244.0,243.14,243.94,55731.0,240.9868,241.8392,240.9868,241.7797,55731.0
2021-08-12 10:00:00,243.93,244.31,243.58,244.14,40172.0,241.7698,242.1465,241.4229,241.978,40172.0
2021-08-12 10:05:00,244.14,244.14,243.73,244.09,17307.0,241.978,241.978,241.5716,241.9284,17307.0
2021-08-12 10:10:00,244.05,244.39,244.03,244.3,20923.0,241.8888,242.2257,241.8689,242.1365,20923.0
2021-08-12 10:15:00,244.33,244.69,243.89,244.63,13055.0,242.1663,242.5231,241.7302,242.4636,13055.0
2021-08-12 10:20:00,244.72,244.91,244.56,244.7,17806.0,242.5528,242.7411,242.3942,242.533,17806.0
2021-08-12 10:25:00,244.71,245.0,244.71,244.91,26001.0,242.5429,242.8303,242.5429,242.7411,26001.0
2021-08-12 10:30:00,245.02,245.64,244.99,245.48,48214.0,242.8502,243.4647,242.8204,243.3061,48214.0
2021-08-12 10:35:00,245.5,245.7,245.28,245.28,25021.0,243.3259,243.5241,243.1079,243.1079,25021.0
2021-08-12 10:40:00,245.28,245.47,245.21,245.42,24366.0,243.1079,243.2962,243.0385,243.2466,24366.0
2021-08-12 10:45:00,245.45,245.59,245.4,245.57,18219.0,243.2764,243.4151,243.2268,243.3953,18219.0
2021-08-12 10:50:00,245.59,246.2,245.58,246.18,35772.0,243.4151,244.0197,243.4052,243.9999,35772.0
2021-08-12 10:55:00,246.2,246.22,245.8,246.13,25135.0,244.0197,244.0395,243.6233,243.9503,25135.0
2021-08-12 11:00:00,246.18,246.18,245.84,245.84,13445.0,243.9999,243.9999,243.6629,243.6629,13445.0
2021-08-12 11:05:00,245.77,246.22,245.77,246.09,21207.0,243.5935,244.0395,243.5935,243.9107,21207.0
2021-08-12 11:10:00,246.09,246.3,246.09,246.17,23751.0,243.9107,244.1188,243.9107,243.99,23751.0
2021-08-12 11:15:00,246.16,246.24,246.07,246.17,22777.0,243.9801,244.0594,243.8909,243.99,22777.0
2021-08-12 11:20:00,246.2,246.29,245.79,245.97,36229.0,244.0197,244.1089,243.6133,243.7918,36229.0
2021-08-12 11:25:00,245.99,246.03,245.7,245.75,23981.0,243.8116,243.8512,243.5241,243.5737,23981.0
2021-08-12 11:30:00,245.78,246.21,245.78,246.14,13099.0,243.6034,244.0296,243.6034,243.9602,13099.0
2021-08-12 11:35:00,246.12,246.14,245.87,245.89,11835.0,243.9404,243.9602,243.6926,243.7125,11835.0
2021-08-12 11:40:00,245.86,245.93,245.73,245.76,9591.0,243.6827,243.7521,243.5539,243.5836,9591.0
2021-08-12 11:45:00,245.79,246.12,245.79,246.09,13466.0,243.6133,243.9404,243.6133,243.9107,13466.0
2021-08-12 11:50:00,246.11,246.56,246.11,246.56,39052.0,243.9305,244.3765,243.9305,244.3765,39052.0
2021-08-12 11:55:00,246.56,246.63,246.42,246.47,20609.0,244.3765,244.4459,244.2378,244.2873,20609.0
2021-08-12 12:00:00,246.5,246.5,246.1,246.1,20564.0,244.3171,244.3171,243.9206,243.9206,20564.0
2021-08-12 12:05:00,246.1,246.28,246.08,246.2,28906.0,243.9206,244.099,243.9008,244.0197,28906.0
2021-08-12 12:10:00,246.19,246.44,246.14,246.42,17835.0,244.0098,244.2576,243.9602,244.2378,17835.0
2021-08-12 12:15:00,246.45,246.46,246.0,246.06,15090.0,244.2675,244.2774,243.8215,243.881,15090.0
2021-08-12 12:20:00,246.08,246.13,245.95,246.08,11980.0,243.9008,243.9503,243.7719,243.9008,11980.0
2021-08-12 12:25:00,246.09,246.19,246.03,246.16,13427.0,243.9107,244.0098,243.8512,243.9801,13427.0
2021-08-12 12:30:00,246.19,246.39,246.19,246.39,15126.0,244.0098,244.208,244.0098,244.208,15126.0
2021-08-12 12:35:00,246.4,246.49,246.34,246.34,17606.0,244.2179,244.3071,244.1585,244.1585,17606.0
2021-08-12 12:40:00,246.33,246.34,245.93,245.95,18688.0,244.1486,244.1585,243.7521,243.7719,18688.0
2021-08-12 12:45:00,245.96,246.17,245.92,246.17,13975.0,243.7818,243.99,243.7422,243.99,13975.0
2021-08-12 12:50:00,246.17,246.24,246.0,246.0,15195.0,243.99,244.0594,243.8215,243.8215,15195.0
2021-08-12 12:55:00,246.01,246.15,246.0,246.15,12535.0,243.8314,243.9702,243.8215,243.9702,12535.0
2021-08-12 13:00:00,246.15,246.18,245.99,246.16,17132.0,243.9702,243.9999,243.8116,243.9801,17132.0
2021-08-12 13:05:00,246.16,246.5,246.13,246.47,14420.0,243.9801,244.3171,243.9503,244.2873,14420.0
2021-08-12 13:10:00,246.48,246.49,246.1,246.11,12326.0,244.2972,244.3071,243.9206,243.9305,12326.0
2021-08-12 13:15:00,246.13,246.2,245.99,246.0,14317.0,243.9503,244.0197,243.8116,243.8215,14317.0
2021-08-12 13:20:00,246.02,246.12,245.97,246.01,11124.0,243.8413,243.9404,243.7918,243.8314,11124.0
2021-08-12 13:25:00,246.07,246.15,245.93,245.95,10671.0,243.8909,243.9702,243.7521,243.7719,10671.0
2021-08-12 13:30:00,245.95,246.12,245.95,246.07,10604.0,243.7719,243.9404,243.7719,243.8909,10604.0
2021-08-12 13:35:00,246.06,246.07,245.87,246.03,23174.0,243.881,243.8909,243.6926,243.8512,23174.0
2021-08-12 13:40:00,246.06,246.11,245.76,245.89,14761.0,243.881,243.9305,243.5836,243.7125,14761.0
2021-08-12 13:45:00,245.92,246.13,245.91,246.11,13515.0,243.7422,243.9503,243.7323,243.9305,13515.0
2021-08-12 13:50:00,246.1,246.26,246.08,246.22,18400.0,243.9206,244.0792,243.9008,244.0395,18400.0
2021-08-12 13:55:00,246.23,246.3,246.13,246.23,22492.0,244.0495,244.1188,243.9503,244.0495,22492.0
2021-08-12 14:00:00,246.23,246.24,246.1,246.16,19538.0,244.0495,244.0594,243.9206,243.9801,19538.0
2021-08-12 14:05:00,246.15,246.19,245.97,246.1,24766.0,243.9702,244.0098,243.7918,243.9206,24766.0
2021-08-12 14:10:00,246.09,246.11,245.93,245.96,69609.0,243.9107,243.9305,243.7521,243.7818,69609.0
2021-08-12 14:15:00,245.88,245.97,245.79,245.87,20351.0,243.7026,243.7918,243.6133,243.6926,20351.0
2021-08-12 14:20:00,245.8,246.05,245.8,245.98,21121.0,243.6233,243.871,243.6233,243.8017,21121.0
2021-08-12 14:25:00,245.95,246.17,245.83,246.17,17947.0,243.7719,243.99,243.653,243.99,17947.0
2021-08-12 14:30:00,246.16,246.23,246.0,246.14,25398.0,243.9801,244.0495,243.8215,243.9602,25398.0
2021-08-12 14:35:00,246.15,246.27,246.14,246.23,33492.0,243.9702,244.0891,243.9602,244.0495,33492.0
2021-08-12 14:40:00,246.25,246.41,246.25,246.32,24282.0,244.0693,244.2279,244.0693,244.1387,24282.0
2021-08-12 14:45:00,246.33,246.4,246.18,246.21,26760.0,244.1486,244.2179,243.9999,244.0296,26760.0
2021-08-12 14:50:00,246.25,246.47,246.16,246.47,32069.0,244.0693,244.2873,243.9801,244.2873,32069.0
2021-08-12 14:55:00,246.46,246.63,246.44,246.58,40655.0,244.2774,244.4459,244.2576,244.3964,40655.0
2021-08-12 15:00:00,246.59,246.79,246.54,246.75,24312.0,244.4063,244.6045,244.3567,244.5648,24312.0
2021-08-12 15:05:00,246.75,246.97,246.69,246.95,38067.0,244.5648,244.7829,244.5054,244.7631,38067.0
2021-08-12 15:10:00,246.95,247.0,246.91,246.93,44735.0,244.7631,244.8126,244.7234,244.7433,44735.0
2021-08-12 15:15:00,246.95,247.0,246.86,246.96,37705.0,244.7631,244.8126,244.6739,244.773,37705.0
2021-08-12 15:20:00,246.97,247.32,246.91,247.1,53868.0,244.7829,245.1298,244.7234,244.9117,53868.0
2021-08-12 15:25:00,247.07,247.11,246.75,246.97,28098.0,244.882,244.9217,244.5648,244.7829,28098.0
2021-08-12 15:30:00,246.95,247.19,246.81,247.1,49269.0,244.7631,245.0009,244.6243,244.9117,49269.0
2021-08-12 15:35:00,247.11,247.61,247.11,247.59,59775.0,244.9217,245.4172,244.9217,245.3974,59775.0
2021-08-12 15:40:00,247.58,247.72,247.47,247.7,54844.0,245.3875,245.5263,245.2785,245.5064,54844.0
2021-08-12 15:45:00,247.72,247.87,247.64,247.86,99265.0,245.5263,245.6749,245.447,245.665,99265.0
2021-08-12 15:50:00,247.84,248.18,247.75,248.16,168241.0,245.6452,245.9822,245.556,245.9624,168241.0
2021-08-12 15:55:00,248.14,248.43,248.05,248.39,255836.0,245.9425,246.23,245.8533,246.1903,255836.0
2021-08-13 09:30:00,251.71,253.09,250.85,251.43,388616.0,249.4809,250.8487,248.6285,249.2034,388616.0
2021-08-13 09:35:00,251.48,251.7,249.24,249.32,131108.0,249.253,249.471,247.0328,247.1121,131108.0
2021-08-13 09:40:00,249.34,250.33,248.87,249.07,102103.0,247.1319,248.1131,246.6661,246.8643,102103.0
2021-08-13 09:45:00,249.18,251.38,249.18,251.3,120735.0,246.9733,249.1538,246.9733,249.0746,120735.0
2021-08-13 09:50:00,251.37,251.47,250.53,250.58,51827.0,249.1439,249.243,248.3114,248.3609,51827.0
2021-08-13 09:55:00,250.62,250.68,249.95,250.34,44475.0,248.4006,248.46,247.7365,248.1231,44475.0
2021-08-13 10:00:00,250.39,250.82,249.6,249.67,55479.0,248.1726,248.5988,247.3896,247.459,55479.0
2021-08-13 10:05:00,249.71,250.51,249.71,250.49,33664.0,247.4986,248.2915,247.4986,248.2717,33664.0
2021-08-13 10:10:00,250.54,251.46,250.4,251.46,52707.0,248.3213,249.2331,248.1825,249.2331,52707.0
2021-08-13 10:15:00,251.41,251.91,251.41,251.86,79884.0,249.1836,249.6792,249.1836,249.6296,79884.0
2021-08-13 10:20:00,251.87,252.26,251.66,251.83,75196.0,249.6395,250.0261,249.4314,249.5999,75196.0
2021-08-13 10:25:00,251.86,251.88,250.79,250.92,44249.0,249.6296,249.6494,248.5691,248.6979,44249.0
2021-08-13 10:30:00,250.93,251.4,250.78,251.0,30930.0,248.7078,249.1737,248.5592,248.7772,30930.0
2021-08-13 10:35:00,251.0,251.69,250.7,251.69,44164.0,248.7772,249.4611,248.4799,249.4611,44164.0
2021-08-13 10:40:00,251.63,251.66,251.3,251.53,43357.0,249.4016,249.4314,249.0746,249.3025,43357.0
2021-08-13 10:45:00,251.54,252.0,251.47,251.79,31440.0,249.3124,249.7684,249.243,249.5602,31440.0
2021-08-13 10:50:00,251.79,251.83,251.46,251.52,18350.0,249.5602,249.5999,249.2331,249.2926,18350.0
2021-08-13 10:55:00,251.57,251.87,251.44,251.71,22694.0,249.3422,249.6395,249.2133,249.4809,22694.0
2021-08-13 11:00:00,251.7,252.05,251.61,252.02,46318.0,249.471,249.8179,249.3818,249.7882,46318.0
2021-08-13 11:05:00,252.02,252.03,251.07,251.18,21393.0,249.7882,249.7981,248.8466,248.9556,21393.0
2021-08-13 11:10:00,251.11,251.2,250.89,250.94,22333.0,248.8862,248.9754,248.6682,248.7177,22333.0
2021-08-13 11:15:00,250.96,251.05,250.75,250.96,35812.0,248.7376,248.8268,248.5294,248.7376,35812.0
2021-08-13 11:20:00,250.94,250.94,250.57,250.71,38853.0,248.7177,248.7177,248.351,248.4898,38853.0
2021-08-13 11:25:00,250.69,250.82,250.54,250.82,23900.0,248.47,248.5988,248.3213,248.5988,23900.0
2021-08-13 11:30:00,250.84,250.95,250.68,250.83,13448.0,248.6186,248.7277,248.46,248.6087,13448.0
2021-08-13 11:35:00,250.87,251.17,250.8,250.99,19982.0,248.6484,248.9457,248.579,248.7673,19982.0
2021-08-13 11:40:00,251.0,251.22,250.96,251.17,21683.0,248.7772,248.9953,248.7376,248.9457,21683.0
2021-08-13 11:45:00,251.15,251.18,250.79,250.81,19784.0,248.9259,248.9556,248.5691,248.5889,19784.0
2021-08-13 11:50:00,250.8,251.27,250.78,251.27,20645.0,248.579,249.0448,248.5592,249.0448,20645.0
2021-08-13 11:55:00,251.28,251.59,251.28,251.59,47667.0,249.0547,249.362,249.0547,249.362,47667.0
2021-08-13 12:00:00,251.57,251.89,251.55,251.76,34417.0,249.3422,249.6593,249.3223,249.5305,34417.0
2021-08-13 12:05:00,251.76,251.97,251.73,251.97,36615.0,249.5305,249.7386,249.5007,249.7386,36615.0
2021-08-13 12:10:00,251.97,252.62,251.97,252.62,56741.0,249.7386,250.3829,249.7386,250.3829,56741.0
2021-08-13 12:15:00,252.6,252.68,252.27,252.47,51061.0,250.363,250.4423,250.036,250.2342,51061.0
2021-08-13 12:20:00,252.48,252.64,252.39,252.46,22333.0,250.2441,250.4027,250.1549,250.2243,22333.0
2021-08-13 12:25:00,252.45,252.45,252.08,252.09,18541.0,250.2144,250.2144,249.8476,249.8576,18541.0
2021-08-13 12:30:00,252.08,252.31,251.98,252.14,42919.0,249.8476,250.0756,249.7485,249.9071,42919.0
2021-08-13 12:35:00,252.16,252.3,251.99,252.27,34663.0,249.9269,250.0657,249.7584,250.036,34663.0
2021-08-13 12:40:00,252.29,252.59,252.28,252.54,47537.0,250.0558,250.3531,250.0459,250.3036,47537.0
2021-08-13 12:45:00,252.56,252.87,252.56,252.83,64415.0,250.3234,250.6306,250.3234,250.591,64415.0
2021-08-13 12:50:00,252.88,253.4,252.83,253.32,75331.0,250.6406,251.156,250.591,251.0767,75331.0
2021-08-13 12:55:00,253.34,253.53,253.23,253.37,42711.0,251.0965,251.2848,250.9875,251.1262,42711.0
2021-08-13 13:00:00,253.34,253.77,253.33,253.49,41608.0,251.0965,251.5227,251.0866,251.2452,41608.0
2021-08-13 13:05:00,253.43,253.52,253.03,253.04,35048.0,251.1857,251.2749,250.7892,250.7991,35048.0
2021-08-13 13:10:00,253.04,253.15,252.77,252.92,19006.0,250.7991,250.9082,250.5315,250.6802,19006.0
2021-08-13 13:15:00,252.87,252.87,252.61,252.71,15635.0,250.6306,250.6306,250.373,250.4721,15635.0
2021-08-13 13:20:00,252.7,252.83,252.5,252.56,14407.0,250.4622,250.591,250.2639,250.3234,14407.0
2021-08-13 13:25:00,252.56,252.56,252.36,252.41,12628.0,250.3234,250.3234,250.1252,250.1747,12628.0
2021-08-13 13:30:00,252.45,252.61,252.22,252.44,23811.0,250.2144,250.373,249.9864,250.2045,23811.0
2021-08-13 13:35:00,252.46,252.5,252.1,252.16,21319.0,250.2243,250.2639,249.8675,249.9269,21319.0
2021-08-13 13:40:00,252.16,252.31,251.92,252.0,31452.0,249.9269,250.0756,249.6891,249.7684,31452.0
2021-08-13 13:45:00,252.0,252.0,251.7,251.79,42290.0,249.7684,249.7684,249.471,249.5602,42290.0
2021-08-13 13:50:00,251.8,252.0,251.73,251.89,36040.0,249.5701,249.7684,249.5007,249.6593,36040.0
2021-08-13 13:55:00,251.87,252.11,251.86,252.08,13192.0,249.6395,249.8774,249.6296,249.8476,13192.0
2021-08-13 14:00:00,252.1,252.17,251.92,252.01,19315.0,249.8675,249.9368,249.6891,249.7783,19315.0
2021-08-13 14:05:00,251.99,251.99,251.6,251.66,15491.0,249.7584,249.7584,249.3719,249.4314,15491.0
2021-08-13 14:10:00,251.67,251.67,251.35,251.43,27584.0,249.4413,249.4413,249.1241,249.2034,27584.0
2021-08-13 14:15:00,251.43,251.48,251.2,251.29,22188.0,249.2034,249.253,248.9754,249.0646,22188.0
2021-08-13 14:20:00,251.37,251.47,251.28,251.44,11872.0,249.1439,249.243,249.0547,249.2133,11872.0
2021-08-13 14:25:00,251.45,251.45,251.14,251.24,31446.0,249.2232,249.2232,248.916,249.0151,31446.0
2021-08-13 14:30:00,251.24,251.35,251.14,251.34,25028.0,249.0151,249.1241,248.916,249.1142,25028.0
2021-08-13 14:35:00,251.38,251.45,251.24,251.3,16915.0,249.1538,249.2232,249.0151,249.0746,16915.0
2021-08-13 14:40:00,251.3,251.3,251.06,251.14,14942.0,249.0746,249.0746,248.8367,248.916,14942.0
2021-08-13 14:45:00,251.15,251.41,251.14,251.32,26249.0,248.9259,249.1836,248.916,249.0944,26249.0
2021-08-13 14:50:00,251.28,251.3,251.05,251.25,15082.0,249.0547,249.0746,248.8268,249.025,15082.0
2021-08-13 14:55:00,251.22,251.38,251.17,251.31,14737.0,248.9953,249.1538,248.9457,249.0845,14737.0
2021-08-13 15:00:00,251.3,251.31,251.18,251.28,10378.0,249.0746,249.0845,248.9556,249.0547,10378.0
2021-08-13 15:05:00,251.27,251.37,251.23,251.28,18097.0,249.0448,249.1439,249.0052,249.0547,18097.0
2021-08-13 15:10:00,251.27,251.44,251.22,251.43,20457.0,249.0448,249.2133,248.9953,249.2034,20457.0
2021-08-13 15:15:00,251.44,251.67,251.43,251.47,24996.0,249.2133,249.4413,249.2034,249.243,24996.0
2021-08-13 15:20:00,251.44,251.66,251.36,251.61,30301.0,249.2133,249.4314,249.134,249.3818,30301.0
2021-08-13 15:25:00,251.63,251.69,251.42,251.68,30932.0,249.4016,249.4611,249.1935,249.4512,30932.0
2021-08-13 15:30:00,251.69,251.9,251.69,251.82,34093.0,249.4611,249.6692,249.4611,249.5899,34093.0
2021-08-13 15:35:00,251.81,251.92,251.6,251.7,31380.0,249.58,249.6891,249.3719,249.471,31380.0
2021-08-13 15:40:00,251.69,251.69,251.39,251.42,38441.0,249.4611,249.4611,249.1638,249.1935,38441.0
2021-08-13 15:45:00,251.43,251.55,251.3,251.39,46796.0,249.2034,249.3223,249.0746,249.1638,46796.0
2021-08-13 15:50:00,251.43,251.49,251.19,251.38,57435.0,249.2034,249.2629,248.9655,249.1538,57435.0
2021-08-13 15:55:00,251.39,251.56,251.28,251.56,164746.0,249.1638,249.3322,249.0547,249.3322,164746.0
2021-08-16 09:30:00,250.17,251.0,250.02,250.1,194678.0,247.9546,248.7772,247.8059,247.8852,194678.0
2021-08-16 09:35:00,250.14,250.59,249.82,250.11,51602.0,247.9248,248.3708,247.6077,247.8951,51602.0
2021-08-16 09:40:00,250.11,250.53,249.42,249.51,53846.0,247.8951,248.3114,247.2112,247.3004,53846.0
2021-08-16 09:45:00,249.48,250.02,248.53,248.77,73811.0,247.2707,247.8059,246.3291,246.567,73811.0
2021-08-16 09:50:00,248.76,249.37,247.21,247.26,71639.0,246.557,247.1616,245.0208,245.0703,71639.0
2021-08-16 09:55:00,247.32,247.72,247.12,247.35,60724.0,245.1298,245.5263,244.9316,245.1595,60724.0
2021-08-16 10:00:00,247.31,247.56,246.8,246.84,35180.0,245.1199,245.3677,244.6144,244.654,35180.0
2021-08-16 10:05:00,246.88,246.98,246.0,246.06,68992.0,244.6937,244.7928,243.8215,243.881,68992.0
2021-08-16 10:10:00,246.08,246.2,245.21,245.27,42132.0,243.9008,244.0197,243.0385,243.098,42132.0
2021-08-16 10:15:00,245.29,245.31,244.47,244.77,54161.0,243.1178,243.1376,242.305,242.6024,54161.0
2021-08-16 10:20:00,244.73,245.66,244.58,245.45,33742.0,242.5627,243.4845,242.4141,243.2764,33742.0
2021-08-16 10:25:00,245.39,245.67,245.29,245.49,37337.0,243.2169,243.4944,243.1178,243.316,37337.0
2021-08-16 10:30:00,245.41,245.68,244.81,245.66,41796.0,243.2367,243.5043,242.642,243.4845,41796.0
2021-08-16 10:35:00,245.54,246.09,245.52,245.96,30555.0,243.3656,243.9107,243.3457,243.7818,30555.0
2021-08-16 10:40:00,245.98,245.98,244.93,245.29,32197.0,243.8017,243.8017,242.761,243.1178,32197.0
2021-08-16 10:45:00,245.29,245.86,245.13,245.86,25449.0,243.1178,243.6827,242.9592,243.6827,25449.0
2021-08-16 10:50:00,245.81,245.85,245.21,245.25,15417.0,243.6332,243.6728,243.0385,243.0781,15417.0
2021-08-16 10:55:00,245.17,245.59,244.82,244.98,23697.0,242.9988,243.4151,242.6519,242.8105,23697.0
2021-08-16 11:00:00,244.92,245.36,244.87,245.03,30444.0,242.7511,243.1872,242.7015,242.8601,30444.0
2021-08-16 11:05:00,244.98,245.48,244.77,245.47,40550.0,242.8105,243.3061,242.6024,243.2962,40550.0
2021-08-16 11:10:00,245.41,245.49,244.89,245.27,26043.0,243.2367,243.316,242.7213,243.098,26043.0
2021-08-16 11:15:00,245.3,245.85,245.1,245.83,42986.0,243.1277,243.6728,242.9295,243.653,42986.0
2021-08-16 11:20:00,245.84,246.22,245.77,245.91,32206.0,243.6629,244.0395,243.5935,243.7323,32206.0
2021-08-16 11:25:00,245.85,246.16,245.84,246.07,22831.0,243.6728,243.9801,243.6629,243.8909,22831.0
2021-08-16 11:30:00,246.08,246.87,246.02,246.73,34211.0,243.9008,244.6838,243.8413,244.545,34211.0
2021-08-16 11:35:00,246.73,247.0,246.46,246.57,28097.0,244.545,244.8126,244.2774,244.3864,28097.0
2021-08-16 11:40:00,246.65,246.95,246.65,246.86,16956.0,244.4657,244.7631,244.4657,244.6739,16956.0
2021-08-16 11:45:00,246.74,247.29,246.74,247.19,16817.0,244.5549,245.1001,244.5549,245.0009,16817.0
2021-08-16 11:50:00,247.22,247.25,247.06,247.2,17630.0,245.0307,245.0604,244.8721,245.0109,17630.0
2021-08-16 11:55:00,247.2,247.4,247.15,247.24,23802.0,245.0109,245.2091,244.9613,245.0505,23802.0
2021-08-16 12:00:00,247.27,247.48,247.12,247.42,19250.0,245.0802,245.2884,244.9316,245.2289,19250.0
2021-08-16 12:05:00,247.39,247.6,247.35,247.4,12720.0,245.1992,245.4073,245.1595,245.2091,12720.0
2021-08-16 12:10:00,247.41,247.71,247.39,247.48,19630.0,245.219,245.5163,245.1992,245.2884,19630.0
2021-08-16 12:15:00,247.45,247.66,247.4,247.46,14719.0,245.2586,245.4668,245.2091,245.2686,14719.0
2021-08-16 12:20:00,247.44,247.57,247.25,247.3,25887.0,245.2487,245.3776,245.0604,245.11,25887.0
2021-08-16 12:25:00,247.28,247.53,247.19,247.22,16713.0,245.0902,245.3379,245.0009,245.0307,16713.0
2021-08-16 12:30:00,247.21,247.34,247.02,247.07,9815.0,245.0208,245.1496,244.8325,244.882,9815.0
2021-08-16 12:35:00,247.06,247.09,246.83,246.83,11803.0,244.8721,244.9018,244.6441,244.6441,11803.0
2021-08-16 12:40:00,246.8,246.87,246.68,246.84,10016.0,244.6144,244.6838,244.4955,244.654,10016.0
2021-08-16 12:45:00,246.86,246.91,246.77,246.81,9928.0,244.6739,244.7234,244.5847,244.6243,9928.0
2021-08-16 12:50:00,246.8,247.22,246.8,247.22,13607.0,244.6144,245.0307,244.6144,245.0307,13607.0
2021-08-16 12:55:00,247.28,247.45,247.25,247.38,10700.0,245.0902,245.2586,245.0604,245.1893,10700.0
2021-08-16 13:00:00,247.43,247.51,247.26,247.4,8341.0,245.2388,245.3181,245.0703,245.2091,8341.0
2021-08-16 13:05:00,247.37,247.5,247.26,247.46,9344.0,245.1794,245.3082,245.0703,245.2686,9344.0
2021-08-16 13:10:00,247.43,247.61,247.34,247.42,10842.0,245.2388,245.4172,245.1496,245.2289,10842.0
2021-08-16 13:15:00,247.45,247.54,247.26,247.27,9993.0,245.2586,245.3478,245.0703,245.0802,9993.0
2021-08-16 13:20:00,247.28,247.79,247.26,247.74,21102.0,245.0902,245.5956,245.0703,245.5461,21102.0
2021-08-16 13:25:00,247.74,247.87,247.68,247.85,15174.0,245.5461,245.6749,245.4866,245.6551,15174.0
2021-08-16 13:30:00,247.86,247.89,247.8,247.87,13155.0,245.665,245.6948,245.6055,245.6749,13155.0
2021-08-16 13:35:00,247.84,248.09,247.84,248.0,13407.0,245.6452,245.893,245.6452,245.8038,13407.0
2021-08-16 13:40:00,248.0,248.07,247.95,248.06,17236.0,245.8038,245.8732,245.7542,245.8632,17236.0
2021-08-16 13:45:00,248.08,248.18,247.94,248.08,11926.0,245.8831,245.9822,245.7443,245.8831,11926.0
2021-08-16 13:50:00,248.09,248.16,248.02,248.13,13885.0,245.893,245.9624,245.8236,245.9326,13885.0
2021-08-16 13:55:00,248.05,248.12,247.99,248.02,21993.0,245.8533,245.9227,245.7939,245.8236,21993.0
2021-08-16 14:00:00,248.02,248.04,247.83,248.0,21678.0,245.8236,245.8434,245.6353,245.8038,21678.0
2021-08-16 14:05:00,247.96,248.22,247.82,248.1,14650.0,245.7641,246.0218,245.6254,245.9029,14650.0
2021-08-16 14:10:00,248.1,248.23,248.0,248.06,11896.0,245.9029,246.0317,245.8038,245.8632,11896.0
2021-08-16 14:15:00,248.06,248.38,248.06,248.38,15592.0,245.8632,246.1804,245.8632,246.1804,15592.0
2021-08-16 14:20:00,248.37,248.43,248.16,248.16,14730.0,246.1705,246.23,245.9624,245.9624,14730.0
2021-08-16 14:25:00,248.16,248.17,247.82,247.88,14733.0,245.9624,245.9723,245.6254,245.6848,14733.0
2021-08-16 14:30:00,247.86,248.19,247.86,248.18,9017.0,245.665,245.9921,245.665,245.9822,9017.0
2021-08-16 14:35:00,248.18,248.24,248.03,248.15,17362.0,245.9822,246.0417,245.8335,245.9524,17362.0
2021-08-16 14:40:00,248.16,248.35,248.16,248.29,12088.0,245.9624,246.1507,245.9624,246.0912,12088.0
2021-08-16 14:45:00,248.24,248.43,248.2,248.42,11264.0,246.0417,246.23,246.002,246.2201,11264.0
2021-08-16 14:50:00,248.43,248.57,248.28,248.28,21135.0,246.23,246.3687,246.0813,246.0813,21135.0
2021-08-16 14:55:00,248.26,248.36,248.02,248.06,17802.0,246.0615,246.1606,245.8236,245.8632,17802.0
2021-08-16 15:00:00,248.02,248.23,248.01,248.2,10907.0,245.8236,246.0317,245.8137,246.002,10907.0
2021-08-16 15:05:00,248.21,248.27,248.11,248.26,13375.0,246.0119,246.0714,245.9128,246.0615,13375.0
2021-08-16 15:10:00,248.27,248.59,248.27,248.59,17036.0,246.0714,246.3886,246.0714,246.3886,17036.0
2021-08-16 15:15:00,248.59,248.78,248.55,248.78,33372.0,246.3886,246.5769,246.3489,246.5769,33372.0
2021-08-16 15:20:00,248.79,249.04,248.75,249.0,30324.0,246.5868,246.8346,246.5471,246.7949,30324.0
2021-08-16 15:25:00,249.01,249.01,248.79,248.9,12878.0,246.8048,246.8048,246.5868,246.6958,12878.0
2021-08-16 15:30:00,248.9,249.01,248.75,248.79,23356.0,246.6958,246.8048,246.5471,246.5868,23356.0
2021-08-16 15:35:00,248.79,248.82,248.7,248.73,49240.0,246.5868,246.6165,246.4976,246.5273,49240.0
2021-08-16 15:40:00,248.73,248.98,248.7,248.82,31094.0,246.5273,246.7751,246.4976,246.6165,31094.0
2021-08-16 15:45:00,248.81,248.99,248.78,248.99,35245.0,246.6066,246.785,246.5769,246.785,35245.0
2021-08-16 15:50:00,248.99,249.24,248.94,249.02,87986.0,246.785,247.0328,246.7355,246.8147,87986.0
2021-08-16 15:55:00,249.02,249.29,249.02,249.21,144789.0,246.8147,247.0824,246.8147,247.0031,144789.0
2021-08-17 09:30:00,248.2,248.26,246.07,247.04,108741.0,246.002,246.0615,243.8909,244.8523,108741.0
2021-08-17 09:35:00,247.1,247.63,246.68,247.37,40777.0,244.9117,245.4371,244.4955,245.1794,40777.0
2021-08-17 09:40:00,247.36,247.68,246.8,247.41,20078.0,245.1694,245.4866,244.6144,245.219,20078.0
2021-08-17 09:45:00,247.38,248.19,247.18,248.19,31812.0,245.1893,245.9921,244.991,245.9921,31812.0
2021-08-17 09:50:00,248.04,248.06,246.89,247.14,20260.0,245.8434,245.8632,244.7036,244.9514,20260.0
2021-08-17 09:55:00,247.13,247.4,246.67,247.28,23181.0,244.9415,245.2091,244.4856,245.0902,23181.0
2021-08-17 10:00:00,247.08,247.58,246.71,247.24,18070.0,244.8919,245.3875,244.5252,245.0505,18070.0
2021-08-17 10:05:00,247.21,247.4,246.89,247.21,30726.0,245.0208,245.2091,244.7036,245.0208,30726.0
2021-08-17 10:10:00,247.2,247.64,247.14,247.54,36079.0,245.0109,245.447,244.9514,245.3478,36079.0
2021-08-17 10:15:00,247.57,247.57,247.21,247.27,27275.0,245.3776,245.3776,245.0208,245.0802,27275.0
2021-08-17 10:20:00,247.25,247.5,246.96,247.47,13223.0,245.0604,245.3082,244.773,245.2785,13223.0
2021-08-17 10:25:00,247.49,248.15,247.35,247.7,24562.0,245.2983,245.9524,245.1595,245.5064,24562.0
2021-08-17 10:30:00,247.64,247.81,247.47,247.6,26955.0,245.447,245.6155,245.2785,245.4073,26955.0
2021-08-17 10:35:00,247.64,248.37,247.64,248.22,17130.0,245.447,246.1705,245.447,246.0218,17130.0
2021-08-17 10:40:00,248.18,248.91,248.16,248.84,26364.0,245.9822,246.7057,245.9624,246.6363,26364.0
2021-08-17 10:45:00,248.8,249.2,248.74,249.06,49352.0,246.5967,246.9931,246.5372,246.8544,49352.0
2021-08-17 10:50:00,249.02,249.16,248.75,248.93,24621.0,246.8147,246.9535,246.5471,246.7255,24621.0
2021-08-17 10:55:00,248.97,249.04,248.34,248.42,27489.0,246.7652,246.8346,246.1408,246.2201,27489.0
2021-08-17 11:00:00,248.47,248.55,248.0,248.04,18275.0,246.2696,246.3489,245.8038,245.8434,18275.0
2021-08-17 11:05:00,248.06,248.38,247.98,248.23,58458.0,245.8632,246.1804,245.784,246.0317,58458.0
2021-08-17 11:10:00,248.25,248.44,247.96,248.37,17255.0,246.0516,246.2399,245.7641,246.1705,17255.0
2021-08-17 11:15:00,248.47,248.55,248.06,248.46,8082.0,246.2696,246.3489,245.8632,246.2597,8082.0
2021-08-17 11:20:00,248.44,248.84,248.31,248.8,22563.0,246.2399,246.6363,246.111,246.5967,22563.0
2021-08-17 11:25:00,248.79,249.06,248.51,248.69,21278.0,246.5868,246.8544,246.3093,246.4877,21278.0
2021-08-17 11:30:00,248.66,248.66,248.36,248.45,29302.0,246.4579,246.4579,246.1606,246.2498,29302.0
2021-08-17 11:35:00,248.46,248.65,248.25,248.25,20113.0,246.2597,246.448,246.0516,246.0516,20113.0
2021-08-17 11:40:00,248.29,248.29,247.81,247.84,22226.0,246.0912,246.0912,245.6155,245.6452,22226.0
2021-08-17 11:45:00,247.8,248.0,247.69,247.96,16039.0,245.6055,245.8038,245.4965,245.7641,16039.0
2021-08-17 11:50:00,247.94,247.98,247.15,247.16,19006.0,245.7443,245.784,244.9613,244.9712,19006.0
2021-08-17 11:55:00,247.13,247.13,246.63,246.64,14574.0,244.9415,244.9415,244.4459,244.4558,14574.0
2021-08-17 12:00:00,246.61,246.84,246.61,246.75,17048.0,244.4261,244.654,244.4261,244.5648,17048.0
2021-08-17 12:05:00,246.77,247.19,246.75,247.19,7371.0,244.5847,245.0009,244.5648,245.0009,7371.0
2021-08-17 12:10:00,247.12,247.34,246.91,247.18,21712.0,244.9316,245.1496,244.7234,244.991,21712.0
2021-08-17 12:15:00,247.13,247.22,246.87,247.0,17102.0,244.9415,245.0307,244.6838,244.8126,17102.0
2021-08-17 12:20:00,246.96,247.2,246.85,247.03,12085.0,244.773,245.0109,244.664,244.8424,12085.0
2021-08-17 12:25:00,247.07,247.5,246.91,247.47,11951.0,244.882,245.3082,244.7234,245.2785,11951.0
2021-08-17 12:30:00,247.4,247.44,247.07,247.13,8568.0,245.2091,245.2487,244.882,244.9415,8568.0
2021-08-17 12:35:00,247.1,247.18,246.87,247.02,17211.0,244.9117,244.991,244.6838,244.8325,17211.0
2021-08-17 12:40:00,246.96,246.99,246.75,246.91,13677.0,244.773,244.8027,244.5648,244.7234,13677.0
2021-08-17 12:45:00,246.93,246.94,246.56,246.63,23263.0,244.7433,244.7532,244.3765,244.4459,23263.0
2021-08-17 12:50:00,246.69,247.0,246.57,246.68,17446.0,244.5054,244.8126,244.3864,244.4955,17446.0
2021-08-17 12:55:00,246.63,246.63,246.35,246.37,22610.0,244.4459,244.4459,244.1684,244.1882,22610.0
2021-08-17 13:00:00,246.3,246.73,246.28,246.52,15422.0,244.1188,244.545,244.099,244.3369,15422.0
2021-08-17 13:05:00,246.49,246.95,246.34,246.95,34219.0,244.3071,244.7631,244.1585,244.7631,34219.0
2021-08-17 13:10:00,246.94,246.94,246.75,246.86,12005.0,244.7532,244.7532,244.5648,244.6739,12005.0
2021-08-17 13:15:00,246.89,246.9,246.51,246.6,11477.0,244.7036,244.7135,244.327,244.4162,11477.0
2021-08-17 13:20:00,246.61,246.79,246.47,246.51,13695.0,244.4261,244.6045,244.2873,244.327,13695.0
2021-08-17 13:25:00,246.54,247.03,246.45,247.03,14580.0,244.3567,244.8424,244.2675,244.8424,14580.0
2021-08-17 13:30:00,247.03,247.07,246.83,247.03,9891.0,244.8424,244.882,244.6441,244.8424,9891.0
2021-08-17 13:35:00,247.02,247.04,246.67,246.7,22402.0,244.8325,244.8523,244.4856,244.5153,22402.0
2021-08-17 13:40:00,246.69,246.7,246.32,246.41,15968.0,244.5054,244.5153,244.1387,244.2279,15968.0
2021-08-17 13:45:00,246.41,246.41,246.0,246.03,17923.0,244.2279,244.2279,243.8215,243.8512,17923.0
2021-08-17 13:50:00,246.04,246.27,245.94,246.26,23187.0,243.8611,244.0891,243.762,244.0792,23187.0
2021-08-17 13:55:00,246.29,246.46,246.11,246.42,25980.0,244.1089,244.2774,243.9305,244.2378,25980.0
2021-08-17 14:00:00,246.36,246.81,246.33,246.71,15039.0,244.1783,244.6243,244.1486,244.5252,15039.0
2021-08-17 14:05:00,246.75,246.88,246.57,246.67,19718.0,244.5648,244.6937,244.3864,244.4856,19718.0
2021-08-17 14:10:00,246.65,246.75,246.51,246.73,9682.0,244.4657,244.5648,244.327,244.545,9682.0
2021-08-17 14:15:00,246.74,246.77,246.6,246.64,9453.0,244.5549,244.5847,244.4162,244.4558,9453.0
2021-08-17 14:20:00,246.6,246.6,246.34,246.53,9906.0,244.4162,244.4162,244.1585,244.3468,9906.0
2021-08-17 14:25:00,246.53,246.54,246.35,246.41,8490.0,244.3468,244.3567,244.1684,244.2279,8490.0
2021-08-17 14:30:00,246.42,246.81,246.34,246.6,17572.0,244.2378,244.6243,244.1585,244.4162,17572.0
2021-08-17 14:35:00,246.59,246.59,246.26,246.26,12151.0,244.4063,244.4063,244.0792,244.0792,12151.0
2021-08-17 14:40:00,246.25,246.36,246.2,246.34,11198.0,244.0693,244.1783,244.0197,244.1585,11198.0
2021-08-17 14:45:00,246.34,246.6,246.3,246.6,20873.0,244.1585,244.4162,244.1188,244.4162,20873.0
2021-08-17 14:50:00,246.59,246.81,246.41,246.41,17306.0,244.4063,244.6243,244.2279,244.2279,17306.0
2021-08-17 14:55:00,246.44,247.18,246.44,247.12,36022.0,244.2576,244.991,244.2576,244.9316,36022.0
2021-08-17 15:00:00,247.1,247.37,247.09,247.34,22283.0,244.9117,245.1794,244.9018,245.1496,22283.0
2021-08-17 15:05:00,247.36,247.55,247.28,247.46,22359.0,245.1694,245.3578,245.0902,245.2686,22359.0
2021-08-17 15:10:00,247.42,247.51,247.19,247.19,51962.0,245.2289,245.3181,245.0009,245.0009,51962.0
2021-08-17 15:15:00,247.23,247.25,246.91,247.11,33046.0,245.0406,245.0604,244.7234,244.9217,33046.0
2021-08-17 15:20:00,247.13,247.22,246.83,246.89,10477.0,244.9415,245.0307,244.6441,244.7036,10477.0
2021-08-17 15:25:00,246.91,247.1,246.86,247.07,11001.0,244.7234,244.9117,244.6739,244.882,11001.0
2021-08-17 15:30:00,247.09,247.24,246.78,246.8,22619.0,244.9018,245.0505,244.5946,244.6144,22619.0
2021-08-17 15:35:00,246.8,246.9,246.49,246.57,25071.0,244.6144,244.7135,244.3071,244.3864,25071.0
2021-08-17 15:40:00,246.53,246.55,246.28,246.32,30587.0,244.3468,244.3666,244.099,244.1387,30587.0
2021-08-17 15:45:00,246.33,246.64,246.21,246.53,44102.0,244.1486,244.4558,244.0296,244.3468,44102.0
2021-08-17 15:50:00,246.55,246.79,246.39,246.44,79183.0,244.3666,244.6045,244.208,244.2576,79183.0
2021-08-17 15:55:00,246.46,247.0,246.44,246.99,170370.0,244.2774,244.8126,244.2576,244.8027,170370.0
2021-08-18 09:30:00,247.43,249.07,247.43,249.0,133026.0,245.2388,246.8643,245.2388,246.7949,133026.0
2021-08-18 09:35:00,248.98,250.09,248.27,249.91,75871.0,246.7751,247.8753,246.0714,247.6969,75871.0
2021-08-18 09:40:00,249.95,250.18,249.4,249.49,44088.0,247.7365,247.9645,247.1914,247.2806,44088.0
2021-08-18 09:45:00,249.46,249.72,249.23,249.29,48084.0,247.2508,247.5085,247.0229,247.0824,48084.0
2021-08-18 09:50:00,249.29,249.95,249.0,249.84,103535.0,247.0824,247.7365,246.7949,247.6275,103535.0
2021-08-18 09:55:00,249.86,251.95,249.82,251.76,306889.0,247.6473,249.7188,247.6077,249.5305,306889.0
2021-08-18 10:00:00,251.81,252.22,250.86,251.13,176840.0,249.58,249.9864,248.6384,248.9061,176840.0
2021-08-18 10:05:00,251.14,251.52,250.9,251.15,49982.0,248.916,249.2926,248.6781,248.9259,49982.0
2021-08-18 10:10:00,251.24,251.9,250.91,251.83,61484.0,249.0151,249.6692,248.688,249.5999,61484.0
2021-08-18 10:15:00,251.84,252.62,251.78,252.49,105840.0,249.6098,250.3829,249.5503,250.254,105840.0
2021-08-18 10:20:00,252.48,252.65,251.99,252.52,72117.0,250.2441,250.4126,249.7584,250.2837,72117.0
2021-08-18 10:25:00,252.59,253.1,252.25,253.09,109601.0,250.3531,250.8586,250.0161,250.8487,109601.0
2021-08-18 10:30:00,253.07,253.8,253.07,253.59,150797.0,250.8289,251.5524,250.8289,251.3443,150797.0
2021-08-18 10:35:00,253.59,254.26,253.51,254.26,119661.0,251.3443,252.0083,251.265,252.0083,119661.0
2021-08-18 10:40:00,254.25,254.88,254.19,254.61,130708.0,251.9984,252.6228,251.939,252.3552,130708.0
2021-08-18 10:45:00,254.59,254.59,253.66,254.2,137735.0,252.3354,252.3354,251.4137,251.9489,137735.0
2021-08-18 10:50:00,254.2,255.32,254.13,255.08,140858.0,251.9489,253.059,251.8795,252.8211,140858.0
2021-08-18 10:55:00,255.07,255.24,254.26,254.57,46370.0,252.8112,252.9797,252.0083,252.3156,46370.0
2021-08-18 11:00:00,254.57,254.98,254.44,254.7,47365.0,252.3156,252.722,252.1867,252.4444,47365.0
2021-08-18 11:05:00,254.64,254.65,254.04,254.46,56477.0,252.385,252.3949,251.7903,252.2066,56477.0
2021-08-18 11:10:00,254.49,254.57,253.7,253.85,62109.0,252.2363,252.3156,251.4533,251.602,62109.0
2021-08-18 11:15:00,253.86,254.61,253.82,254.56,76038.0,251.6119,252.3552,251.5722,252.3057,76038.0
2021-08-18 11:20:00,254.56,254.94,254.06,254.21,50463.0,252.3057,252.6823,251.8101,251.9588,50463.0
2021-08-18 11:25:00,254.22,254.51,253.9,253.91,35257.0,251.9687,252.2561,251.6515,251.6614,35257.0
2021-08-18 11:30:00,253.9,253.97,253.54,253.69,38926.0,251.6515,251.7209,251.2947,251.4434,38926.0
2021-08-18 11:35:00,253.68,254.06,253.27,253.96,44062.0,251.4335,251.8101,251.0271,251.711,44062.0
2021-08-18 11:40:00,253.95,254.41,253.75,254.18,85905.0,251.7011,252.157,251.5029,251.929,85905.0
2021-08-18 11:45:00,254.19,254.78,254.13,254.72,46670.0,251.939,252.5237,251.8795,252.4643,46670.0
2021-08-18 11:50:00,254.78,255.06,254.42,254.84,81589.0,252.5237,252.8013,252.1669,252.5832,81589.0
2021-08-18 11:55:00,254.86,254.95,254.59,254.84,37827.0,252.603,252.6922,252.3354,252.5832,37827.0
2021-08-18 12:00:00,254.82,255.19,254.6,255.12,41718.0,252.5634,252.9301,252.3453,252.8607,41718.0
2021-08-18 12:05:00,255.12,255.23,254.95,254.99,51397.0,252.8607,252.9697,252.6922,252.7319,51397.0
2021-08-18 12:10:00,254.98,255.13,254.77,255.06,37831.0,252.722,252.8706,252.5138,252.8013,37831.0
2021-08-18 12:15:00,255.04,255.45,255.0,255.44,42383.0,252.7814,253.1878,252.7418,253.1779,42383.0
2021-08-18 12:20:00,255.44,255.7,255.43,255.56,48432.0,253.1779,253.4356,253.168,253.2968,48432.0
2021-08-18 12:25:00,255.55,255.6,255.15,255.31,60308.0,253.2869,253.3365,252.8905,253.049,60308.0
2021-08-18 12:30:00,255.31,255.72,255.3,255.72,53493.0,253.049,253.4554,253.0391,253.4554,53493.0
2021-08-18 12:35:00,255.69,255.85,255.63,255.8,36445.0,253.4257,253.5843,253.3662,253.5347,36445.0
2021-08-18 12:40:00,255.79,255.89,255.67,255.79,25273.0,253.5248,253.6239,253.4059,253.5248,25273.0
2021-08-18 12:45:00,255.79,255.8,255.48,255.49,26178.0,253.5248,253.5347,253.2175,253.2274,26178.0
2021-08-18 12:50:00,255.49,255.71,255.41,255.7,26309.0,253.2274,253.4455,253.1482,253.4356,26309.0
2021-08-18 12:55:00,255.71,255.8,255.52,255.6,68344.0,253.4455,253.5347,253.2572,253.3365,68344.0
2021-08-18 13:00:00,255.61,255.69,255.36,255.52,43290.0,253.3464,253.4257,253.0986,253.2572,43290.0
2021-08-18 13:05:00,255.54,255.75,255.42,255.75,39227.0,253.277,253.4851,253.1581,253.4851,39227.0
2021-08-18 13:10:00,255.73,256.1,255.72,256.03,68580.0,253.4653,253.832,253.4554,253.7627,68580.0
2021-08-18 13:15:00,256.04,256.35,255.93,256.18,81058.0,253.7726,254.0798,253.6636,253.9113,81058.0
2021-08-18 13:20:00,256.18,256.45,256.17,256.37,29733.0,253.9113,254.1789,253.9014,254.0997,29733.0
2021-08-18 13:25:00,256.36,256.44,256.27,256.4,32963.0,254.0897,254.169,254.0005,254.1294,32963.0
2021-08-18 13:30:00,256.38,256.8,256.36,256.75,80292.0,254.1096,254.5258,254.0897,254.4763,80292.0
2021-08-18 13:35:00,256.72,256.78,256.58,256.65,116024.0,254.4466,254.506,254.3078,254.3772,116024.0
2021-08-18 13:40:00,256.68,256.7,256.22,256.24,41965.0,254.4069,254.4267,253.951,253.9708,41965.0
2021-08-18 13:45:00,256.22,256.3,256.03,256.13,45090.0,253.951,254.0303,253.7627,253.8618,45090.0
2021-08-18 13:50:00,256.16,256.4,256.16,256.36,25940.0,253.8915,254.1294,253.8915,254.0897,25940.0
2021-08-18 13:55:00,256.37,256.41,255.86,255.92,132013.0,254.0997,254.1393,253.5942,253.6536,132013.0
2021-08-18 14:00:00,255.94,256.67,255.94,256.59,64676.0,253.6735,254.397,253.6735,254.3177,64676.0
2021-08-18 14:05:00,256.63,256.7,256.02,256.18,34021.0,254.3574,254.4267,253.7528,253.9113,34021.0
2021-08-18 14:10:00,256.2,256.23,254.9,255.15,60694.0,253.9312,253.9609,252.6427,252.8905,60694.0
2021-08-18 14:15:00,255.11,255.16,254.25,255.02,71037.0,252.8508,252.9004,251.9984,252.7616,71037.0
2021-08-18 14:20:00,254.96,255.06,254.49,255.03,34086.0,252.7021,252.8013,252.2363,252.7715,34086.0
2021-08-18 14:25:00,255.06,255.57,255.06,255.33,55631.0,252.8013,253.3067,252.8013,253.0689,55631.0
2021-08-18 14:30:00,255.36,255.61,255.03,255.14,60911.0,253.0986,253.3464,252.7715,252.8805,60911.0
2021-08-18 14:35:00,255.19,255.33,254.5,254.59,46490.0,252.9301,253.0689,252.2462,252.3354,46490.0
2021-08-18 14:40:00,254.64,254.69,254.19,254.44,22630.0,252.385,252.4345,251.939,252.1867,22630.0
2021-08-18 14:45:00,254.34,254.51,254.18,254.46,27443.0,252.0876,252.2561,251.929,252.2066,27443.0
2021-08-18 14:50:00,254.41,254.83,254.41,254.83,35536.0,252.157,252.5733,252.157,252.5733,35536.0
2021-08-18 14:55:00,254.79,254.93,254.71,254.77,25883.0,252.5336,252.6724,252.4544,252.5138,25883.0
2021-08-18 15:00:00,254.75,254.75,254.24,254.3,39647.0,252.494,252.494,251.9885,252.048,39647.0
2021-08-18 15:05:00,254.3,254.39,253.94,254.02,47376.0,252.048,252.1372,251.6912,251.7705,47376.0
2021-08-18 15:10:00,254.01,254.15,253.9,253.97,44247.0,251.7606,251.8993,251.6515,251.7209,44247.0
2021-08-18 15:15:00,254.0,254.23,253.7,253.7,45648.0,251.7506,251.9786,251.4533,251.4533,45648.0
2021-08-18 15:20:00,253.75,254.01,253.59,253.85,31728.0,251.5029,251.7606,251.3443,251.602,31728.0
2021-08-18 15:25:00,253.81,254.01,253.42,253.42,50343.0,251.5623,251.7606,251.1758,251.1758,50343.0
2021-08-18 15:30:00,253.42,253.5,252.62,252.62,96973.0,251.1758,251.2551,250.3829,250.3829,96973.0
2021-08-18 15:35:00,252.64,252.79,252.39,252.47,75507.0,250.4027,250.5514,250.1549,250.2342,75507.0
2021-08-18 15:40:00,252.49,252.66,252.39,252.52,93981.0,250.254,250.4225,250.1549,250.2837,93981.0
2021-08-18 15:45:00,252.5,252.54,251.46,251.57,104203.0,250.2639,250.3036,249.2331,249.3422,104203.0
2021-08-18 15:50:00,251.54,251.59,251.27,251.32,140430.0,249.3124,249.362,249.0448,249.0944,140430.0
2021-08-18 15:55:00,251.31,251.52,251.03,251.22,251848.0,249.0845,249.2926,248.8069,248.9953,251848.0
2021-08-19 09:30:00,249.17,251.17,248.38,250.21,219726.0,246.9634,248.9457,246.1804,247.9942,219726.0
2021-08-19 09:35:00,250.28,250.83,249.44,249.84,91877.0,248.0636,248.6087,247.231,247.6275,91877.0
2021-08-19 09:40:00,249.83,250.45,249.39,249.59,52148.0,247.6176,248.2321,247.1815,247.3797,52148.0
2021-08-19 09:45:00,249.53,250.42,249.17,249.88,63176.0,247.3202,248.2023,246.9634,247.6671,63176.0
2021-08-19 09:50:00,249.88,250.42,249.61,250.06,70772.0,247.6671,248.2023,247.3995,247.8455,70772.0
2021-08-19 09:55:00,250.05,250.14,249.34,249.66,55583.0,247.8356,247.9248,247.1319,247.4491,55583.0
2021-08-19 10:00:00,249.7,250.92,249.7,250.89,90038.0,247.4887,248.6979,247.4887,248.6682,90038.0
2021-08-19 10:05:00,250.85,251.58,250.67,251.57,56890.0,248.6285,249.3521,248.4501,249.3422,56890.0
2021-08-19 10:10:00,251.53,251.73,251.2,251.35,56884.0,249.3025,249.5007,248.9754,249.1241,56884.0
2021-08-19 10:15:00,251.4,252.04,251.18,251.55,64956.0,249.1737,249.808,248.9556,249.3223,64956.0
2021-08-19 10:20:00,251.52,252.0,251.51,251.58,33223.0,249.2926,249.7684,249.2827,249.3521,33223.0
2021-08-19 10:25:00,251.61,251.83,251.22,251.7,17684.0,249.3818,249.5999,248.9953,249.471,17684.0
2021-08-19 10:30:00,251.75,251.76,250.8,250.83,46505.0,249.5206,249.5305,248.579,248.6087,46505.0
2021-08-19 10:35:00,250.81,251.16,250.8,250.93,48858.0,248.5889,248.9358,248.579,248.7078,48858.0
2021-08-19 10:40:00,250.97,251.17,250.59,250.65,42304.0,248.7475,248.9457,248.3708,248.4303,42304.0
2021-08-19 10:45:00,250.71,250.9,250.32,250.4,50801.0,248.4898,248.6781,248.1032,248.1825,50801.0
2021-08-19 10:50:00,250.4,250.58,250.14,250.4,82577.0,248.1825,248.3609,247.9248,248.1825,82577.0
2021-08-19 10:55:00,250.44,251.81,250.44,251.71,44661.0,248.2222,249.58,248.2222,249.4809,44661.0
2021-08-19 11:00:00,251.74,252.08,251.59,251.62,56482.0,249.5107,249.8476,249.362,249.3917,56482.0
2021-08-19 11:05:00,251.63,251.71,250.87,250.99,79679.0,249.4016,249.4809,248.6484,248.7673,79679.0
2021-08-19 11:10:00,250.96,251.61,250.95,251.61,36605.0,248.7376,249.3818,248.7277,249.3818,36605.0
2021-08-19 11:15:00,251.66,252.12,251.58,252.11,55265.0,249.4314,249.8873,249.3521,249.8774,55265.0
2021-08-19 11:20:00,252.17,252.3,251.96,252.3,53498.0,249.9368,250.0657,249.7287,250.0657,53498.0
2021-08-19 11:25:00,252.37,252.5,252.08,252.23,46685.0,250.1351,250.2639,249.8476,249.9963,46685.0
2021-08-19 11:30:00,252.22,252.38,252.06,252.14,30691.0,249.9864,250.145,249.8278,249.9071,30691.0
2021-08-19 11:35:00,252.19,252.52,252.08,252.41,54499.0,249.9567,250.2837,249.8476,250.1747,54499.0
2021-08-19 11:40:00,252.39,252.54,252.13,252.52,24136.0,250.1549,250.3036,249.8972,250.2837,24136.0
2021-08-19 11:45:00,252.55,252.95,252.54,252.59,41503.0,250.3135,250.7099,250.3036,250.3531,41503.0
2021-08-19 11:50:00,252.67,252.82,252.5,252.51,32322.0,250.4324,250.5811,250.2639,250.2738,32322.0
2021-08-19 11:55:00,252.54,253.07,252.39,253.02,47640.0,250.3036,250.8289,250.1549,250.7793,47640.0
2021-08-19 12:00:00,253.01,253.38,253.0,253.23,50601.0,250.7694,251.1361,250.7595,250.9875,50601.0
2021-08-19 12:05:00,253.21,253.28,252.86,252.97,28106.0,250.9676,251.037,250.6207,250.7298,28106.0
2021-08-19 12:10:00,252.96,253.23,252.86,253.16,29699.0,250.7199,250.9875,250.6207,250.9181,29699.0
2021-08-19 12:15:00,253.15,253.55,253.11,253.44,57711.0,250.9082,251.3046,250.8685,251.1956,57711.0
2021-08-19 12:20:00,253.48,253.71,253.39,253.67,28610.0,251.2352,251.4632,251.146,251.4236,28610.0
2021-08-19 12:25:00,253.72,254.28,253.62,254.25,66270.0,251.4731,252.0282,251.374,251.9984,66270.0
2021-08-19 12:30:00,254.28,254.58,254.1,254.58,68126.0,252.0282,252.3255,251.8498,252.3255,68126.0
2021-08-19 12:35:00,254.59,255.19,254.49,255.06,97365.0,252.3354,252.9301,252.2363,252.8013,97365.0
2021-08-19 12:40:00,255.06,255.17,254.82,255.01,55676.0,252.8013,252.9103,252.5634,252.7517,55676.0
2021-08-19 12:45:00,255.06,255.13,254.77,255.0,52139.0,252.8013,252.8706,252.5138,252.7418,52139.0
2021-08-19 12:50:00,255.02,255.07,254.61,254.7,37745.0,252.7616,252.8112,252.3552,252.4444,37745.0
2021-08-19 12:55:00,254.74,255.41,254.74,255.39,69240.0,252.4841,253.1482,252.4841,253.1283,69240.0
2021-08-19 13:00:00,255.42,255.44,254.69,254.69,67146.0,253.1581,253.1779,252.4345,252.4345,67146.0
2021-08-19 13:05:00,254.69,254.74,254.31,254.36,45290.0,252.4345,252.4841,252.0579,252.1075,45290.0
2021-08-19 13:10:00,254.38,254.64,254.31,254.36,24307.0,252.1273,252.385,252.0579,252.1075,24307.0
2021-08-19 13:15:00,254.31,254.39,254.15,254.17,14538.0,252.0579,252.1372,251.8993,251.9191,14538.0
2021-08-19 13:20:00,254.19,254.33,253.95,254.14,22521.0,251.939,252.0777,251.7011,251.8894,22521.0
2021-08-19 13:25:00,254.15,254.16,253.76,253.78,17218.0,251.8993,251.9092,251.5128,251.5326,17218.0
2021-08-19 13:30:00,253.79,254.25,253.74,254.2,23937.0,251.5425,251.9984,251.4929,251.9489,23937.0
2021-08-19 13:35:00,254.21,254.21,253.92,254.11,17227.0,251.9588,251.9588,251.6714,251.8597,17227.0
2021-08-19 13:40:00,254.11,254.46,254.1,254.36,20162.0,251.8597,252.2066,251.8498,252.1075,20162.0
2021-08-19 13:45:00,254.36,254.38,254.1,254.21,11360.0,252.1075,252.1273,251.8498,251.9588,11360.0
2021-08-19 13:50:00,254.18,254.42,254.1,254.25,43609.0,251.929,252.1669,251.8498,251.9984,43609.0
2021-08-19 13:55:00,254.22,254.43,254.01,254.01,55340.0,251.9687,252.1768,251.7606,251.7606,55340.0
2021-08-19 14:00:00,253.96,254.16,253.5,253.5,29305.0,251.711,251.9092,251.2551,251.2551,29305.0
2021-08-19 14:05:00,253.5,253.51,253.18,253.42,30647.0,251.2551,251.265,250.9379,251.1758,30647.0
2021-08-19 14:10:00,253.39,253.48,253.12,253.17,20328.0,251.146,251.2352,250.8784,250.928,20328.0
2021-08-19 14:15:00,253.17,253.57,252.82,253.42,57520.0,250.928,251.3244,250.5811,251.1758,57520.0
2021-08-19 14:20:00,253.42,253.54,253.16,253.41,18372.0,251.1758,251.2947,250.9181,251.1659,18372.0
2021-08-19 14:25:00,253.41,253.62,252.34,252.44,33488.0,251.1659,251.374,250.1053,250.2045,33488.0
2021-08-19 14:30:00,252.44,252.5,252.06,252.5,45565.0,250.2045,250.2639,249.8278,250.2639,45565.0
2021-08-19 14:35:00,252.49,252.85,252.48,252.68,18873.0,250.254,250.6108,250.2441,250.4423,18873.0
2021-08-19 14:40:00,252.63,252.85,252.41,252.77,21385.0,250.3928,250.6108,250.1747,250.5315,21385.0
2021-08-19 14:45:00,252.74,252.91,252.55,252.82,19824.0,250.5018,250.6703,250.3135,250.5811,19824.0
2021-08-19 14:50:00,252.8,253.44,252.54,253.37,38736.0,250.5613,251.1956,250.3036,251.1262,38736.0
2021-08-19 14:55:00,253.35,253.53,253.25,253.5,22845.0,251.1064,251.2848,251.0073,251.2551,22845.0
2021-08-19 15:00:00,253.48,254.25,253.48,254.03,89991.0,251.2352,251.9984,251.2352,251.7804,89991.0
2021-08-19 15:05:00,254.0,254.32,253.84,254.3,36421.0,251.7506,252.0678,251.5921,252.048,36421.0
2021-08-19 15:10:00,254.3,254.59,254.28,254.38,51268.0,252.048,252.3354,252.0282,252.1273,51268.0
2021-08-19 15:15:00,254.44,254.6,254.14,254.26,34736.0,252.1867,252.3453,251.8894,252.0083,34736.0
2021-08-19 15:20:00,254.33,254.35,253.5,253.61,59010.0,252.0777,252.0975,251.2551,251.3641,59010.0
2021-08-19 15:25:00,253.63,253.86,253.59,253.84,19019.0,251.3839,251.6119,251.3443,251.5921,19019.0
2021-08-19 15:30:00,253.84,254.11,253.72,254.11,29006.0,251.5921,251.8597,251.4731,251.8597,29006.0
2021-08-19 15:35:00,254.12,254.28,253.73,253.75,57338.0,251.8696,252.0282,251.483,251.5029,57338.0
2021-08-19 15:40:00,253.74,253.77,253.4,253.48,40693.0,251.4929,251.5227,251.156,251.2352,40693.0
2021-08-19 15:45:00,253.45,253.51,253.09,253.5,77862.0,251.2055,251.265,250.8487,251.2551,77862.0
2021-08-19 15:50:00,253.47,253.79,253.38,253.43,90763.0,251.2253,251.5425,251.1361,251.1857,90763.0
2021-08-19 15:55:00,253.45,253.48,252.94,253.05,171694.0,251.2055,251.2352,250.7,250.8091,171694.0
2021-08-20 09:30:00,253.0,254.91,252.61,254.45,172317.0,250.7595,252.6526,250.373,252.1967,172317.0
2021-08-20 09:35:00,254.48,254.59,253.7,254.36,58598.0,252.2264,252.3354,251.4533,252.1075,58598.0
2021-08-20 09:40:00,254.4,254.42,253.69,254.17,38781.0,252.1471,252.1669,251.4434,251.9191,38781.0
2021-08-20 09:45:00,254.15,254.94,254.07,254.75,51378.0,251.8993,252.6823,251.82,252.494,51378.0
2021-08-20 09:50:00,254.75,255.24,254.65,255.04,78008.0,252.494,252.9797,252.3949,252.7814,78008.0
2021-08-20 09:55:00,255.12,255.42,254.83,254.97,50704.0,252.8607,253.1581,252.5733,252.7121,50704.0
2021-08-20 10:00:00,255.0,256.24,255.0,256.19,65729.0,252.7418,253.9708,252.7418,253.9212,65729.0
2021-08-20 10:05:00,256.19,256.65,255.82,256.6,65709.0,253.9212,254.3772,253.5545,254.3276,65709.0
2021-08-20 10:10:00,256.56,256.99,256.5,256.73,51686.0,254.288,254.7142,254.2285,254.4565,51686.0
2021-08-20 10:15:00,256.81,257.47,256.81,257.25,53276.0,254.5358,255.1899,254.5358,254.9719,53276.0
2021-08-20 10:20:00,257.31,257.5,257.18,257.37,72338.0,255.0313,255.2196,254.9025,255.0908,72338.0
2021-08-20 10:25:00,257.37,257.39,256.3,256.72,44182.0,255.0908,255.1106,254.0303,254.4466,44182.0
2021-08-20 10:30:00,256.74,257.43,256.68,257.41,62506.0,254.4664,255.1503,254.4069,255.1304,62506.0
2021-08-20 10:35:00,257.42,257.53,257.03,257.22,28781.0,255.1404,255.2494,254.7538,254.9421,28781.0
2021-08-20 10:40:00,257.22,257.6,257.11,257.3,44635.0,254.9421,255.3188,254.8331,255.0214,44635.0
2021-08-20 10:45:00,257.29,257.87,257.29,257.63,30340.0,255.0115,255.5864,255.0115,255.3485,30340.0
2021-08-20 10:50:00,257.61,257.7,257.24,257.65,26945.0,255.3287,255.4179,254.9619,255.3683,26945.0
2021-08-20 10:55:00,257.65,257.78,256.95,256.99,44031.0,255.3683,255.4972,254.6745,254.7142,44031.0
2021-08-20 11:00:00,256.98,256.99,256.47,256.73,61090.0,254.7043,254.7142,254.1988,254.4565,61090.0
2021-08-20 11:05:00,256.74,257.05,256.65,256.91,26969.0,254.4664,254.7736,254.3772,254.6349,26969.0
2021-08-20 11:10:00,256.88,257.49,256.86,257.27,31036.0,254.6051,255.2097,254.5853,254.9917,31036.0
2021-08-20 11:15:00,257.3,257.48,257.0,257.06,20330.0,255.0214,255.1998,254.7241,254.7835,20330.0
2021-08-20 11:20:00,257.08,257.09,256.86,256.95,19490.0,254.8034,254.8133,254.5853,254.6745,19490.0
2021-08-20 11:25:00,256.96,257.04,256.73,257.04,23187.0,254.6844,254.7637,254.4565,254.7637,23187.0
2021-08-20 11:30:00,257.02,257.25,256.83,257.17,24531.0,254.7439,254.9719,254.5556,254.8926,24531.0
2021-08-20 11:35:00,257.16,257.32,256.62,256.73,39488.0,254.8827,255.0412,254.3474,254.4565,39488.0
2021-08-20 11:40:00,256.74,256.76,256.14,256.49,29888.0,254.4664,254.4862,253.8717,254.2186,29888.0
2021-08-20 11:45:00,256.5,256.5,255.94,256.0,36715.0,254.2285,254.2285,253.6735,253.7329,36715.0
2021-08-20 11:50:00,256.06,256.19,255.77,255.96,21815.0,253.7924,253.9212,253.505,253.6933,21815.0
2021-08-20 11:55:00,255.93,255.93,255.54,255.82,23377.0,253.6636,253.6636,253.277,253.5545,23377.0
2021-08-20 12:00:00,255.79,256.37,255.69,256.16,28626.0,253.5248,254.0997,253.4257,253.8915,28626.0
2021-08-20 12:05:00,256.16,256.25,255.86,255.88,33349.0,253.8915,253.9807,253.5942,253.614,33349.0
2021-08-20 12:10:00,255.86,255.91,255.61,255.85,19423.0,253.5942,253.6437,253.3464,253.5843,19423.0
2021-08-20 12:15:00,255.89,256.27,255.82,256.03,18989.0,253.6239,254.0005,253.5545,253.7627,18989.0
2021-08-20 12:20:00,256.03,256.18,255.92,256.17,16027.0,253.7627,253.9113,253.6536,253.9014,16027.0
2021-08-20 12:25:00,256.21,256.35,256.04,256.33,19034.0,253.9411,254.0798,253.7726,254.06,19034.0
2021-08-20 12:30:00,256.34,256.42,256.29,256.31,19517.0,254.0699,254.1492,254.0204,254.0402,19517.0
2021-08-20 12:35:00,256.31,256.36,256.16,256.31,14856.0,254.0402,254.0897,253.8915,254.0402,14856.0
2021-08-20 12:40:00,256.3,256.34,256.04,256.18,21423.0,254.0303,254.0699,253.7726,253.9113,21423.0
2021-08-20 12:45:00,256.15,256.55,256.15,256.49,25599.0,253.8816,254.2781,253.8816,254.2186,25599.0
2021-08-20 12:50:00,256.47,256.71,256.45,256.67,58617.0,254.1988,254.4366,254.1789,254.397,58617.0
2021-08-20 12:55:00,256.68,256.72,256.46,256.59,66429.0,254.4069,254.4466,254.1889,254.3177,66429.0
2021-08-20 13:00:00,256.59,256.61,256.26,256.42,52899.0,254.3177,254.3375,253.9906,254.1492,52899.0
2021-08-20 13:05:00,256.41,256.51,256.34,256.45,25872.0,254.1393,254.2384,254.0699,254.1789,25872.0
2021-08-20 13:10:00,256.48,256.69,256.46,256.59,26394.0,254.2087,254.4168,254.1889,254.3177,26394.0
2021-08-20 13:15:00,256.57,256.63,256.23,256.28,20458.0,254.2979,254.3574,253.9609,254.0105,20458.0
2021-08-20 13:20:00,256.26,256.3,256.19,256.29,18987.0,253.9906,254.0303,253.9212,254.0204,18987.0
2021-08-20 13:25:00,256.28,256.65,256.25,256.62,26513.0,254.0105,254.3772,253.9807,254.3474,26513.0
2021-08-20 13:30:00,256.64,256.69,256.31,256.41,29022.0,254.3673,254.4168,254.0402,254.1393,29022.0
2021-08-20 13:35:00,256.41,256.43,255.96,256.0,23975.0,254.1393,254.1591,253.6933,253.7329,23975.0
2021-08-20 13:40:00,255.99,256.21,255.92,256.21,16530.0,253.723,253.9411,253.6536,253.9411,16530.0
2021-08-20 13:45:00,256.23,256.49,256.23,256.41,18971.0,253.9609,254.2186,253.9609,254.1393,18971.0
2021-08-20 13:50:00,256.4,256.46,256.2,256.33,20073.0,254.1294,254.1889,253.9312,254.06,20073.0
2021-08-20 13:55:00,256.31,256.39,256.24,256.38,15501.0,254.0402,254.1195,253.9708,254.1096,15501.0
2021-08-20 14:00:00,256.36,256.46,256.33,256.46,26092.0,254.0897,254.1889,254.06,254.1889,26092.0
2021-08-20 14:05:00,256.42,256.83,256.42,256.78,23574.0,254.1492,254.5556,254.1492,254.506,23574.0
2021-08-20 14:10:00,256.77,256.77,256.55,256.61,20645.0,254.4961,254.4961,254.2781,254.3375,20645.0
2021-08-20 14:15:00,256.59,256.65,256.52,256.59,22191.0,254.3177,254.3772,254.2483,254.3177,22191.0
2021-08-20 14:20:00,256.61,256.66,256.3,256.3,26366.0,254.3375,254.3871,254.0303,254.0303,26366.0
2021-08-20 14:25:00,256.34,256.5,256.34,256.44,25562.0,254.0699,254.2285,254.0699,254.169,25562.0
2021-08-20 14:30:00,256.47,256.48,256.3,256.42,32774.0,254.1988,254.2087,254.0303,254.1492,32774.0
2021-08-20 14:35:00,256.42,256.52,256.35,256.38,24262.0,254.1492,254.2483,254.0798,254.1096,24262.0
2021-08-20 14:40:00,256.38,256.47,256.23,256.3,23158.0,254.1096,254.1988,253.9609,254.0303,23158.0
2021-08-20 14:45:00,256.33,256.4,256.14,256.17,27656.0,254.06,254.1294,253.8717,253.9014,27656.0
2021-08-20 14:50:00,256.17,256.36,256.08,256.26,26668.0,253.9014,254.0897,253.8122,253.9906,26668.0
2021-08-20 14:55:00,256.26,256.42,256.25,256.37,21260.0,253.9906,254.1492,253.9807,254.0997,21260.0
2021-08-20 15:00:00,256.36,256.59,256.34,256.5,42012.0,254.0897,254.3177,254.0699,254.2285,42012.0
2021-08-20 15:05:00,256.48,256.55,256.36,256.52,22859.0,254.2087,254.2781,254.0897,254.2483,22859.0
2021-08-20 15:10:00,256.52,256.54,256.22,256.26,35168.0,254.2483,254.2681,253.951,253.9906,35168.0
2021-08-20 15:15:00,256.25,256.37,256.05,256.06,27296.0,253.9807,254.0997,253.7825,253.7924,27296.0
2021-08-20 15:20:00,256.04,256.17,255.99,256.17,26306.0,253.7726,253.9014,253.723,253.9014,26306.0
2021-08-20 15:25:00,256.17,256.22,256.06,256.22,23610.0,253.9014,253.951,253.7924,253.951,23610.0
2021-08-20 15:30:00,256.21,256.24,256.08,256.21,29700.0,253.9411,253.9708,253.8122,253.9411,29700.0
2021-08-20 15:35:00,256.21,256.34,256.17,256.31,55172.0,253.9411,254.0699,253.9014,254.0402,55172.0
2021-08-20 15:40:00,256.32,256.32,256.15,256.16,68156.0,254.0501,254.0501,253.8816,253.8915,68156.0
2021-08-20 15:45:00,256.16,256.17,255.9,255.95,66537.0,253.8915,253.9014,253.6338,253.6834,66537.0
2021-08-20 15:50:00,255.96,256.07,255.8,255.8,94694.0,253.6933,253.8023,253.5347,253.5347,94694.0
2021-08-20 15:55:00,255.77,256.15,255.61,256.13,275070.0,253.505,253.8816,253.3464,253.8618,275070.0
2021-08-23 09:30:00,257.0,258.38,256.57,257.11,238256.0,254.7241,256.0919,254.2979,254.8331,238256.0
2021-08-23 09:35:00,257.06,260.61,256.98,260.29,258550.0,254.7835,258.3021,254.7043,257.9849,258550.0
2021-08-23 09:40:00,260.23,261.61,260.02,261.08,181316.0,257.9255,259.2932,257.7173,258.7679,181316.0
2021-08-23 09:45:00,261.13,261.26,260.16,260.37,91399.0,258.8175,258.9463,257.8561,258.0642,91399.0
2021-08-23 09:50:00,260.35,260.73,259.89,260.49,116136.0,258.0444,258.421,257.5885,258.1832,116136.0
2021-08-23 09:55:00,260.42,261.03,260.15,260.62,117726.0,258.1138,258.7184,257.8462,258.312,117726.0
2021-08-23 10:00:00,260.69,260.92,260.12,260.87,95950.0,258.3814,258.6094,257.8164,258.5598,95950.0
2021-08-23 10:05:00,260.87,261.09,260.07,260.6,74787.0,258.5598,258.7779,257.7669,258.2922,74787.0
2021-08-23 10:10:00,260.57,260.98,260.28,260.88,52990.0,258.2625,258.6688,257.975,258.5697,52990.0
2021-08-23 10:15:00,260.88,260.92,260.48,260.82,39572.0,258.5697,258.6094,258.1733,258.5102,39572.0
2021-08-23 10:20:00,260.79,261.86,260.75,261.5,130207.0,258.4805,259.541,258.4409,259.1842,130207.0
2021-08-23 10:25:00,261.49,261.85,260.56,260.6,89839.0,259.1743,259.5311,258.2525,258.2922,89839.0
2021-08-23 10:30:00,260.58,260.74,260.12,260.34,66558.0,258.2724,258.431,257.8164,258.0345,66558.0
2021-08-23 10:35:00,260.3,261.17,260.22,261.06,71348.0,257.9949,258.8571,257.9156,258.7481,71348.0
2021-08-23 10:40:00,261.18,261.22,260.04,260.39,32430.0,258.8671,258.9067,257.7372,258.0841,32430.0
2021-08-23 10:45:00,260.44,260.91,260.43,260.87,38568.0,258.1336,258.5994,258.1237,258.5598,38568.0
2021-08-23 10:50:00,260.88,261.07,260.47,260.77,40135.0,258.5697,258.758,258.1633,258.4607,40135.0
2021-08-23 10:55:00,260.74,260.93,260.49,260.52,40360.0,258.431,258.6193,258.1832,258.2129,40360.0
2021-08-23 11:00:00,260.5,260.68,260.33,260.34,33368.0,258.1931,258.3715,258.0246,258.0345,33368.0
2021-08-23 11:05:00,260.4,260.61,260.08,260.24,52114.0,258.094,258.3021,257.7768,257.9354,52114.0
2021-08-23 11:10:00,260.3,260.8,260.29,260.71,37171.0,257.9949,258.4904,257.9849,258.4012,37171.0
2021-08-23 11:15:00,260.7,260.76,260.3,260.38,17524.0,258.3913,258.4508,257.9949,258.0741,17524.0
2021-08-23 11:20:00,260.35,260.36,260.16,260.29,28097.0,258.0444,258.0543,257.8561,257.9849,28097.0
2021-08-23 11:25:00,260.29,260.78,260.29,260.72,36201.0,257.9849,258.4706,257.9849,258.4111,36201.0
2021-08-23 11:30:00,260.75,261.37,260.73,261.3,51683.0,258.4409,259.0554,258.421,258.986,51683.0
2021-08-23 11:35:00,261.3,261.46,261.07,261.16,33590.0,258.986,259.1446,258.758,258.8472,33590.0
2021-08-23 11:40:00,261.13,261.41,261.09,261.21,28544.0,258.8175,259.095,258.7779,258.8968,28544.0
2021-08-23 11:45:00,261.18,261.28,261.09,261.25,39014.0,258.8671,258.9662,258.7779,258.9364,39014.0
2021-08-23 11:50:00,261.22,261.4,260.91,261.05,41999.0,258.9067,259.0851,258.5994,258.7382,41999.0
2021-08-23 11:55:00,261.05,261.06,260.83,260.98,26740.0,258.7382,258.7481,258.5202,258.6688,26740.0
2021-08-23 12:00:00,261.01,261.17,260.82,260.91,46594.0,258.6986,258.8571,258.5102,258.5994,46594.0
2021-08-23 12:05:00,260.91,261.06,260.85,261.02,32829.0,258.5994,258.7481,258.54,258.7085,32829.0
2021-08-23 12:10:00,261.0,261.05,260.86,260.97,48031.0,258.6887,258.7382,258.5499,258.6589,48031.0
2021-08-23 12:15:00,260.98,261.07,260.66,260.66,49685.0,258.6688,258.758,258.3517,258.3517,49685.0
2021-08-23 12:20:00,260.67,260.92,260.64,260.84,31277.0,258.3616,258.6094,258.3318,258.5301,31277.0
2021-08-23 12:25:00,260.83,260.86,260.66,260.66,24216.0,258.5202,258.5499,258.3517,258.3517,24216.0
2021-08-23 12:30:00,260.7,260.97,260.7,260.85,21511.0,258.3913,258.6589,258.3913,258.54,21511.0
2021-08-23 12:35:00,260.85,260.89,260.69,260.72,33961.0,258.54,258.5796,258.3814,258.4111,33961.0
2021-08-23 12:40:00,260.74,260.79,260.56,260.62,26122.0,258.431,258.4805,258.2525,258.312,26122.0
2021-08-23 12:45:00,260.61,260.71,260.53,260.53,16857.0,258.3021,258.4012,258.2228,258.2228,16857.0
2021-08-23 12:50:00,260.53,260.74,260.46,260.67,19453.0,258.2228,258.431,258.1534,258.3616,19453.0
2021-08-23 12:55:00,260.66,260.67,260.46,260.49,24900.0,258.3517,258.3616,258.1534,258.1832,24900.0
2021-08-23 13:00:00,260.46,260.59,260.36,260.47,36309.0,258.1534,258.2823,258.0543,258.1633,36309.0
2021-08-23 13:05:00,260.46,260.51,260.28,260.3,25422.0,258.1534,258.203,257.975,257.9949,25422.0
2021-08-23 13:10:00,260.29,260.35,259.91,260.01,82468.0,257.9849,258.0444,257.6083,257.7074,82468.0
2021-08-23 13:15:00,260.01,260.13,259.88,260.08,115794.0,257.7074,257.8264,257.5786,257.7768,115794.0
2021-08-23 13:20:00,260.07,260.1,259.89,260.03,42197.0,257.7669,257.7966,257.5885,257.7272,42197.0
2021-08-23 13:25:00,259.99,260.01,259.62,259.69,38838.0,257.6876,257.7074,257.3209,257.3903,38838.0
2021-08-23 13:30:00,259.68,260.01,259.63,259.75,53990.0,257.3803,257.7074,257.3308,257.4497,53990.0
2021-08-23 13:35:00,259.74,259.93,259.65,259.84,39394.0,257.4398,257.6281,257.3506,257.5389,39394.0
2021-08-23 13:40:00,259.84,260.39,259.84,260.23,33456.0,257.5389,258.0841,257.5389,257.9255,33456.0
2021-08-23 13:45:00,260.21,260.29,260.04,260.18,27813.0,257.9056,257.9849,257.7372,257.8759,27813.0
2021-08-23 13:50:00,260.17,260.31,260.02,260.02,28112.0,257.866,258.0048,257.7173,257.7173,28112.0
2021-08-23 13:55:00,260.03,260.18,259.92,259.97,27609.0,257.7272,257.8759,257.6182,257.6678,27609.0
2021-08-23 14:00:00,259.98,260.17,259.96,260.1,24857.0,257.6777,257.866,257.6579,257.7966,24857.0
2021-08-23 14:05:00,260.09,260.34,259.91,260.05,59733.0,257.7867,258.0345,257.6083,257.7471,59733.0
2021-08-23 14:10:00,260.05,260.07,259.55,259.69,78132.0,257.7471,257.7669,257.2515,257.3903,78132.0
2021-08-23 14:15:00,259.7,259.81,259.5,259.52,56423.0,257.4002,257.5092,257.2019,257.2218,56423.0
2021-08-23 14:20:00,259.56,259.79,259.41,259.49,33901.0,257.2614,257.4894,257.1127,257.192,33901.0
2021-08-23 14:25:00,259.5,259.54,259.33,259.41,19035.0,257.2019,257.2416,257.0334,257.1127,19035.0
2021-08-23 14:30:00,259.4,259.56,259.36,259.54,22367.0,257.1028,257.2614,257.0632,257.2416,22367.0
2021-08-23 14:35:00,259.54,259.63,259.43,259.46,15072.0,257.2416,257.3308,257.1326,257.1623,15072.0
2021-08-23 14:40:00,259.46,259.55,259.2,259.24,37612.0,257.1623,257.2515,256.9046,256.9442,37612.0
2021-08-23 14:45:00,259.23,259.27,259.0,259.03,132836.0,256.9343,256.974,256.7064,256.7361,132836.0
2021-08-23 14:50:00,259.03,259.15,258.98,259.11,68103.0,256.7361,256.855,256.6865,256.8154,68103.0
2021-08-23 14:55:00,259.1,259.49,259.09,259.13,40805.0,256.8055,257.192,256.7956,256.8352,40805.0
2021-08-23 15:00:00,259.13,259.67,259.06,259.65,49036.0,256.8352,257.3704,256.7658,257.3506,49036.0
2021-08-23 15:05:00,259.63,259.72,259.44,259.48,49674.0,257.3308,257.42,257.1425,257.1821,49674.0
2021-08-23 15:10:00,259.48,259.67,259.45,259.48,28752.0,257.1821,257.3704,257.1524,257.1821,28752.0
2021-08-23 15:15:00,259.47,259.63,259.36,259.45,35160.0,257.1722,257.3308,257.0632,257.1524,35160.0
2021-08-23 15:20:00,259.44,259.64,259.3,259.63,29814.0,257.1425,257.3407,257.0037,257.3308,29814.0
2021-08-23 15:25:00,259.61,259.68,259.43,259.65,47631.0,257.311,257.3803,257.1326,257.3506,47631.0
2021-08-23 15:30:00,259.64,259.91,259.58,259.88,82193.0,257.3407,257.6083,257.2812,257.5786,82193.0
2021-08-23 15:35:00,259.88,260.13,259.87,259.97,72292.0,257.5786,257.8264,257.5687,257.6678,72292.0
2021-08-23 15:40:00,259.95,260.51,259.92,260.34,64521.0,257.648,258.203,257.6182,258.0345,64521.0
2021-08-23 15:45:00,260.33,260.85,260.31,260.81,91635.0,258.0246,258.54,258.0048,258.5003,91635.0
2021-08-23 15:50:00,260.81,261.02,260.63,260.79,150029.0,258.5003,258.7085,258.3219,258.4805,150029.0
2021-08-23 15:55:00,260.79,260.88,260.5,260.54,237072.0,258.4805,258.5697,258.1931,258.2327,237072.0
2021-08-24 09:30:00,261.39,262.5,260.72,260.88,289064.0,259.0752,260.1754,258.4111,258.5697,289064.0
2021-08-24 09:35:00,260.8,261.04,259.9,260.21,130649.0,258.4904,258.7283,257.5984,257.9056,130649.0
2021-08-24 09:40:00,260.19,260.31,259.21,259.7,141139.0,257.8858,258.0048,256.9145,257.4002,141139.0
2021-08-24 09:45:00,259.66,260.61,259.65,259.93,77850.0,257.3605,258.3021,257.3506,257.6281,77850.0
2021-08-24 09:50:00,259.98,260.72,259.93,260.63,50110.0,257.6777,258.4111,257.6281,258.3219,50110.0
2021-08-24 09:55:00,260.58,260.81,260.31,260.5,40386.0,258.2724,258.5003,258.0048,258.1931,40386.0
2021-08-24 10:00:00,260.5,261.38,259.96,261.21,56402.0,258.1931,259.0653,257.6579,258.8968,56402.0
2021-08-24 10:05:00,261.21,261.92,261.2,261.8,73659.0,258.8968,259.6005,258.8869,259.4816,73659.0
2021-08-24 10:10:00,261.66,261.66,260.75,261.09,34829.0,259.3428,259.3428,258.4409,258.7779,34829.0
2021-08-24 10:15:00,261.08,261.63,260.92,261.11,35389.0,258.7679,259.3131,258.6094,258.7977,35389.0
2021-08-24 10:20:00,261.15,261.55,261.12,261.45,27931.0,258.8373,259.2338,258.8076,259.1347,27931.0
2021-08-24 10:25:00,261.44,261.74,261.28,261.47,63208.0,259.1248,259.4221,258.9662,259.1545,63208.0
2021-08-24 10:30:00,261.45,261.91,261.4,261.81,58519.0,259.1347,259.5906,259.0851,259.4915,58519.0
2021-08-24 10:35:00,261.78,262.16,261.49,262.01,60007.0,259.4617,259.8384,259.1743,259.6897,60007.0
2021-08-24 10:40:00,262.0,262.38,261.9,262.11,50555.0,259.6798,260.0564,259.5807,259.7888,50555.0
2021-08-24 10:45:00,262.14,262.41,261.89,262.32,56090.0,259.8186,260.0862,259.5708,259.997,56090.0
2021-08-24 10:50:00,262.32,262.5,262.11,262.32,41783.0,259.997,260.1754,259.7888,259.997,41783.0
2021-08-24 10:55:00,262.3,262.47,261.95,262.2,49135.0,259.9771,260.1456,259.6302,259.878,49135.0
2021-08-24 11:00:00,262.16,262.24,261.81,261.86,43802.0,259.8384,259.9177,259.4915,259.541,43802.0
2021-08-24 11:05:00,261.88,262.01,261.62,261.62,59218.0,259.5609,259.6897,259.3032,259.3032,59218.0
2021-08-24 11:10:00,261.62,261.91,261.58,261.81,61468.0,259.3032,259.5906,259.2635,259.4915,61468.0
2021-08-24 11:15:00,261.8,261.88,261.6,261.62,27224.0,259.4816,259.5609,259.2833,259.3032,27224.0
2021-08-24 11:20:00,261.62,261.76,261.21,261.29,42051.0,259.3032,259.4419,258.8968,258.9761,42051.0
2021-08-24 11:25:00,261.3,261.3,260.73,260.76,69130.0,258.986,258.986,258.421,258.4508,69130.0
2021-08-24 11:30:00,260.77,261.2,260.6,261.16,45973.0,258.4607,258.8869,258.2922,258.8472,45973.0
2021-08-24 11:35:00,261.16,261.64,261.12,261.5,28151.0,258.8472,259.323,258.8076,259.1842,28151.0
2021-08-24 11:40:00,261.47,261.56,261.19,261.27,37709.0,259.1545,259.2437,258.877,258.9563,37709.0
2021-08-24 11:45:00,261.24,261.45,261.04,261.07,23299.0,258.9265,259.1347,258.7283,258.758,23299.0
2021-08-24 11:50:00,261.06,261.34,261.03,261.04,22418.0,258.7481,259.0256,258.7184,258.7283,22418.0
2021-08-24 11:55:00,261.04,261.41,260.98,261.37,23117.0,258.7283,259.095,258.6688,259.0554,23117.0
2021-08-24 12:00:00,261.39,261.48,260.98,261.02,281444.0,259.0752,259.1644,258.6688,258.7085,281444.0
2021-08-24 12:05:00,261.0,261.07,260.83,260.95,38547.0,258.6887,258.758,258.5202,258.6391,38547.0
2021-08-24 12:10:00,260.92,261.15,260.92,261.04,24093.0,258.6094,258.8373,258.6094,258.7283,24093.0
2021-08-24 12:15:00,261.08,261.25,260.8,260.97,36815.0,258.7679,258.9364,258.4904,258.6589,36815.0
2021-08-24 12:20:00,260.97,261.1,260.9,261.07,38165.0,258.6589,258.7878,258.5895,258.758,38165.0
2021-08-24 12:25:00,261.07,261.13,260.96,261.0,25419.0,258.758,258.8175,258.649,258.6887,25419.0
2021-08-24 12:30:00,261.0,261.43,261.0,261.36,25802.0,258.6887,259.1148,258.6887,259.0455,25802.0
2021-08-24 12:35:00,261.36,261.38,260.97,261.02,27843.0,259.0455,259.0653,258.6589,258.7085,27843.0
2021-08-24 12:40:00,261.01,261.14,260.95,261.14,29037.0,258.6986,258.8274,258.6391,258.8274,29037.0
2021-08-24 12:45:00,261.14,261.19,260.95,260.98,28913.0,258.8274,258.877,258.6391,258.6688,28913.0
2021-08-24 12:50:00,260.98,261.03,260.89,260.97,16719.0,258.6688,258.7184,258.5796,258.6589,16719.0
2021-08-24 12:55:00,260.95,260.96,260.7,260.91,21903.0,258.6391,258.649,258.3913,258.5994,21903.0
2021-08-24 13:00:00,260.91,261.19,260.91,261.04,35859.0,258.5994,258.877,258.5994,258.7283,35859.0
2021-08-24 13:05:00,261.04,261.1,260.94,260.99,22704.0,258.7283,258.7878,258.6292,258.6787,22704.0
2021-08-24 13:10:00,261.0,261.16,260.88,261.04,29686.0,258.6887,258.8472,258.5697,258.7283,29686.0
2021-08-24 13:15:00,261.05,261.12,260.93,261.07,29513.0,258.7382,258.8076,258.6193,258.758,29513.0
2021-08-24 13:20:00,261.06,261.07,260.71,260.74,46304.0,258.7481,258.758,258.4012,258.431,46304.0
2021-08-24 13:25:00,260.72,260.78,260.66,260.68,21143.0,258.4111,258.4706,258.3517,258.3715,21143.0
2021-08-24 13:30:00,260.68,260.7,260.54,260.57,27967.0,258.3715,258.3913,258.2327,258.2625,27967.0
2021-08-24 13:35:00,260.55,260.9,260.55,260.87,21347.0,258.2426,258.5895,258.2426,258.5598,21347.0
2021-08-24 13:40:00,260.85,260.89,260.5,260.71,39649.0,258.54,258.5796,258.1931,258.4012,39649.0
2021-08-24 13:45:00,260.72,260.99,260.69,260.99,25516.0,258.4111,258.6787,258.3814,258.6787,25516.0
2021-08-24 13:50:00,261.0,261.09,260.93,261.06,30156.0,258.6887,258.7779,258.6193,258.7481,30156.0
2021-08-24 13:55:00,261.05,261.09,260.95,261.04,36289.0,258.7382,258.7779,258.6391,258.7283,36289.0
2021-08-24 14:00:00,261.03,261.06,260.92,260.99,29243.0,258.7184,258.7481,258.6094,258.6787,29243.0
2021-08-24 14:05:00,260.96,261.1,260.94,261.06,24604.0,258.649,258.7878,258.6292,258.7481,24604.0
2021-08-24 14:10:00,261.06,261.19,261.01,261.15,17505.0,258.7481,258.877,258.6986,258.8373,17505.0
2021-08-24 14:15:00,261.13,261.17,261.03,261.12,19297.0,258.8175,258.8571,258.7184,258.8076,19297.0
2021-08-24 14:20:00,261.1,261.12,261.02,261.1,28746.0,258.7878,258.8076,258.7085,258.7878,28746.0
2021-08-24 14:25:00,261.09,261.09,260.97,260.98,23296.0,258.7779,258.7779,258.6589,258.6688,23296.0
2021-08-24 14:30:00,260.99,261.1,260.9,261.02,61151.0,258.6787,258.7878,258.5895,258.7085,61151.0
2021-08-24 14:35:00,261.03,261.03,260.79,260.79,33373.0,258.7184,258.7184,258.4805,258.4805,33373.0
2021-08-24 14:40:00,260.79,260.81,260.37,260.45,49652.0,258.4805,258.5003,258.0642,258.1435,49652.0
2021-08-24 14:45:00,260.45,260.6,260.43,260.57,29437.0,258.1435,258.2922,258.1237,258.2625,29437.0
2021-08-24 14:50:00,260.57,260.61,260.48,260.6,16325.0,258.2625,258.3021,258.1733,258.2922,16325.0
2021-08-24 14:55:00,260.61,260.66,260.49,260.62,23622.0,258.3021,258.3517,258.1832,258.312,23622.0
2021-08-24 15:00:00,260.61,260.65,260.52,260.53,25882.0,258.3021,258.3418,258.2129,258.2228,25882.0
2021-08-24 15:05:00,260.53,260.58,260.41,260.46,39689.0,258.2228,258.2724,258.1039,258.1534,39689.0
2021-08-24 15:10:00,260.48,260.48,260.3,260.34,40299.0,258.1733,258.1733,257.9949,258.0345,40299.0
2021-08-24 15:15:00,260.34,260.34,260.06,260.07,31322.0,258.0345,258.0345,257.757,257.7669,31322.0
2021-08-24 15:20:00,260.06,260.07,259.87,259.96,42601.0,257.757,257.7669,257.5687,257.6579,42601.0
2021-08-24 15:25:00,259.97,260.0,259.66,259.75,57315.0,257.6678,257.6975,257.3605,257.4497,57315.0
2021-08-24 15:30:00,259.75,259.78,259.53,259.59,60576.0,257.4497,257.4795,257.2317,257.2911,60576.0
2021-08-24 15:35:00,259.59,259.72,259.05,259.7,79395.0,257.2911,257.42,256.7559,257.4002,79395.0
2021-08-24 15:40:00,259.69,259.93,259.57,259.57,53885.0,257.3903,257.6281,257.2713,257.2713,53885.0
2021-08-24 15:45:00,259.59,259.72,259.41,259.5,84305.0,257.2911,257.42,257.1127,257.2019,84305.0
2021-08-24 15:50:00,259.52,259.63,259.23,259.28,133291.0,257.2218,257.3308,256.9343,256.9839,133291.0
2021-08-24 15:55:00,259.28,259.77,259.24,259.55,197078.0,256.9839,257.4695,256.9442,257.2515,197078.0
2021-08-25 09:30:00,260.86,261.6,260.23,260.64,237403.0,258.5499,259.2833,257.9255,258.3318,237403.0
2021-08-25 09:35:00,260.6,260.8,259.55,259.78,101277.0,258.2922,258.4904,257.2515,257.4795,101277.0
2021-08-25 09:40:00,259.76,260.78,259.72,260.46,86113.0,257.4596,258.4706,257.42,258.1534,86113.0
2021-08-25 09:45:00,260.47,260.53,259.98,260.06,126688.0,258.1633,258.2228,257.6777,257.757,126688.0
2021-08-25 09:50:00,260.12,260.31,259.53,259.99,133588.0,257.8164,258.0048,257.2317,257.6876,133588.0
2021-08-25 09:55:00,260.01,260.32,259.9,260.03,106774.0,257.7074,258.0147,257.5984,257.7272,106774.0
2021-08-25 10:00:00,260.03,260.35,259.4,260.35,81219.0,257.7272,258.0444,257.1028,258.0444,81219.0
2021-08-25 10:05:00,260.39,260.89,260.18,260.26,87642.0,258.0841,258.5796,257.8759,257.9552,87642.0
2021-08-25 10:10:00,260.26,261.05,260.15,260.97,62492.0,257.9552,258.7382,257.8462,258.6589,62492.0
2021-08-25 10:15:00,260.97,261.63,260.8,261.44,63882.0,258.6589,259.3131,258.4904,259.1248,63882.0
2021-08-25 10:20:00,261.44,261.47,260.83,261.23,62666.0,259.1248,259.1545,258.5202,258.9166,62666.0
2021-08-25 10:25:00,261.19,261.45,260.91,261.33,72769.0,258.877,259.1347,258.5994,259.0157,72769.0
2021-08-25 10:30:00,261.37,261.37,260.53,260.73,52434.0,259.0554,259.0554,258.2228,258.421,52434.0
2021-08-25 10:35:00,260.79,260.79,260.19,260.33,46023.0,258.4805,258.4805,257.8858,258.0246,46023.0
2021-08-25 10:40:00,260.29,260.29,259.82,259.9,56808.0,257.9849,257.9849,257.5191,257.5984,56808.0
2021-08-25 10:45:00,259.86,260.11,259.67,259.82,41070.0,257.5587,257.8065,257.3704,257.5191,41070.0
2021-08-25 10:50:00,259.83,260.19,259.65,260.18,76060.0,257.529,257.8858,257.3506,257.8759,76060.0
2021-08-25 10:55:00,260.18,260.37,259.76,259.79,41157.0,257.8759,258.0642,257.4596,257.4894,41157.0
2021-08-25 11:00:00,259.82,259.9,259.6,259.81,37015.0,257.5191,257.5984,257.301,257.5092,37015.0
2021-08-25 11:05:00,259.83,260.17,259.63,259.95,34414.0,257.529,257.866,257.3308,257.648,34414.0
2021-08-25 11:10:00,259.94,259.98,259.72,259.81,39427.0,257.638,257.6777,257.42,257.5092,39427.0
2021-08-25 11:15:00,259.81,260.07,259.7,260.07,62516.0,257.5092,257.7669,257.4002,257.7669,62516.0
2021-08-25 11:20:00,260.05,260.05,259.76,259.95,24429.0,257.7471,257.7471,257.4596,257.648,24429.0
2021-08-25 11:25:00,259.96,260.18,259.81,260.05,68775.0,257.6579,257.8759,257.5092,257.7471,68775.0
2021-08-25 11:30:00,260.09,260.21,259.96,260.02,38951.0,257.7867,257.9056,257.6579,257.7173,38951.0
2021-08-25 11:35:00,260.03,260.22,259.74,259.76,34511.0,257.7272,257.9156,257.4398,257.4596,34511.0
2021-08-25 11:40:00,259.79,259.96,259.67,259.78,33904.0,257.4894,257.6579,257.3704,257.4795,33904.0
2021-08-25 11:45:00,259.81,259.99,259.71,259.8,30304.0,257.5092,257.6876,257.4101,257.4993,30304.0
2021-08-25 11:50:00,259.77,259.94,259.47,259.5,57942.0,257.4695,257.638,257.1722,257.2019,57942.0
2021-08-25 11:55:00,259.47,259.62,259.27,259.3,55275.0,257.1722,257.3209,256.974,257.0037,55275.0
2021-08-25 12:00:00,259.31,259.43,259.13,259.28,54313.0,257.0136,257.1326,256.8352,256.9839,54313.0
2021-08-25 12:05:00,259.31,259.55,259.1,259.44,49280.0,257.0136,257.2515,256.8055,257.1425,49280.0
2021-08-25 12:10:00,259.48,259.51,259.07,259.14,45381.0,257.1821,257.2118,256.7757,256.8451,45381.0
2021-08-25 12:15:00,259.13,259.2,258.86,258.86,56068.0,256.8352,256.9046,256.5676,256.5676,56068.0
2021-08-25 12:20:00,258.88,258.99,258.74,258.99,37242.0,256.5874,256.6965,256.4487,256.6965,37242.0
2021-08-25 12:25:00,258.98,259.41,258.98,259.35,58733.0,256.6865,257.1127,256.6865,257.0533,58733.0
2021-08-25 12:30:00,259.35,259.45,259.26,259.28,20969.0,257.0533,257.1524,256.9641,256.9839,20969.0
2021-08-25 12:35:00,259.25,259.49,259.12,259.35,24110.0,256.9541,257.192,256.8253,257.0533,24110.0
2021-08-25 12:40:00,259.36,259.9,259.36,259.79,53954.0,257.0632,257.5984,257.0632,257.4894,53954.0
2021-08-25 12:45:00,259.8,259.93,259.63,259.86,78732.0,257.4993,257.6281,257.3308,257.5587,78732.0
2021-08-25 12:50:00,259.87,260.38,259.84,260.37,163858.0,257.5687,258.0741,257.5389,258.0642,163858.0
2021-08-25 12:55:00,260.37,261.0,260.36,260.86,111986.0,258.0642,258.6887,258.0543,258.5499,111986.0
2021-08-25 13:00:00,260.86,261.2,260.62,260.97,101404.0,258.5499,258.8869,258.312,258.6589,101404.0
2021-08-25 13:05:00,260.99,261.02,260.65,260.8,58906.0,258.6787,258.7085,258.3418,258.4904,58906.0
2021-08-25 13:10:00,260.81,261.17,260.77,260.79,41140.0,258.5003,258.8571,258.4607,258.4805,41140.0
2021-08-25 13:15:00,260.76,261.15,260.76,260.95,50872.0,258.4508,258.8373,258.4508,258.6391,50872.0
2021-08-25 13:20:00,260.96,260.98,260.53,260.61,34261.0,258.649,258.6688,258.2228,258.3021,34261.0
2021-08-25 13:25:00,260.57,260.67,260.39,260.45,45670.0,258.2625,258.3616,258.0841,258.1435,45670.0
2021-08-25 13:30:00,260.47,260.58,260.27,260.27,28230.0,258.1633,258.2724,257.9651,257.9651,28230.0
2021-08-25 13:35:00,260.32,260.62,260.19,260.53,44909.0,258.0147,258.312,257.8858,258.2228,44909.0
2021-08-25 13:40:00,260.56,260.83,260.48,260.78,41071.0,258.2525,258.5202,258.1733,258.4706,41071.0
2021-08-25 13:45:00,260.78,260.88,260.5,260.59,42076.0,258.4706,258.5697,258.1931,258.2823,42076.0
2021-08-25 13:50:00,260.6,260.62,260.28,260.39,27068.0,258.2922,258.312,257.975,258.0841,27068.0
2021-08-25 13:55:00,260.38,260.66,260.37,260.66,36422.0,258.0741,258.3517,258.0642,258.3517,36422.0
2021-08-25 14:00:00,260.63,260.68,260.49,260.5,21366.0,258.3219,258.3715,258.1832,258.1931,21366.0
2021-08-25 14:05:00,260.45,260.51,260.18,260.18,53529.0,258.1435,258.203,257.8759,257.8759,53529.0
2021-08-25 14:10:00,260.19,260.3,260.15,260.18,33536.0,257.8858,257.9949,257.8462,257.8759,33536.0
2021-08-25 14:15:00,260.19,260.5,260.18,260.22,42962.0,257.8858,258.1931,257.8759,257.9156,42962.0
2021-08-25 14:20:00,260.22,260.24,260.0,260.13,49531.0,257.9156,257.9354,257.6975,257.8264,49531.0
2021-08-25 14:25:00,260.13,260.35,260.08,260.28,35529.0,257.8264,258.0444,257.7768,257.975,35529.0
2021-08-25 14:30:00,260.26,261.0,260.26,260.98,88293.0,257.9552,258.6887,257.9552,258.6688,88293.0
2021-08-25 14:35:00,260.98,261.2,260.77,260.82,71111.0,258.6688,258.8869,258.4607,258.5102,71111.0
2021-08-25 14:40:00,260.8,260.94,260.69,260.92,48947.0,258.4904,258.6292,258.3814,258.6094,48947.0
2021-08-25 14:45:00,260.91,260.91,260.61,260.62,44654.0,258.5994,258.5994,258.3021,258.312,44654.0
2021-08-25 14:50:00,260.62,260.71,260.54,260.58,45096.0,258.312,258.4012,258.2327,258.2724,45096.0
2021-08-25 14:55:00,260.58,260.61,260.24,260.42,43853.0,258.2724,258.3021,257.9354,258.1138,43853.0
2021-08-25 15:00:00,260.4,260.65,260.23,260.23,35411.0,258.094,258.3418,257.9255,257.9255,35411.0
2021-08-25 15:05:00,260.26,260.33,260.11,260.2,48345.0,257.9552,258.0246,257.8065,257.8957,48345.0
2021-08-25 15:10:00,260.18,260.44,260.09,260.13,46967.0,257.8759,258.1336,257.7867,257.8264,46967.0
2021-08-25 15:15:00,260.13,260.4,260.11,260.25,48541.0,257.8264,258.094,257.8065,257.9453,48541.0
2021-08-25 15:20:00,260.27,260.56,260.26,260.45,52862.0,257.9651,258.2525,257.9552,258.1435,52862.0
2021-08-25 15:25:00,260.45,261.13,260.45,261.03,121558.0,258.1435,258.8175,258.1435,258.7184,121558.0
2021-08-25 15:30:00,261.01,261.31,260.88,261.2,98031.0,258.6986,258.9959,258.5697,258.8869,98031.0
2021-08-25 15:35:00,261.19,261.4,261.02,261.06,97301.0,258.877,259.0851,258.7085,258.7481,97301.0
2021-08-25 15:40:00,261.06,261.3,260.94,261.24,107490.0,258.7481,258.986,258.6292,258.9265,107490.0
2021-08-25 15:45:00,261.23,261.58,261.18,261.53,119965.0,258.9166,259.2635,258.8671,259.214,119965.0
2021-08-25 15:50:00,261.48,261.55,261.02,261.31,183822.0,259.1644,259.2338,258.7085,258.9959,183822.0
2021-08-25 15:55:00,261.34,261.9,261.25,261.25,395401.0,259.0256,259.5807,258.9364,258.9364,395401.0
2021-08-26 09:30:00,269.8,273.59,269.2,271.39,1516810.0,267.4107,271.1672,266.816,268.9866,1516810.0
2021-08-26 09:35:00,271.39,273.58,271.2,272.29,744695.0,268.9866,271.1572,268.7983,269.8787,744695.0
2021-08-26 09:40:00,272.31,274.0,271.96,272.57,731097.0,269.8985,271.5735,269.5516,270.1562,731097.0
2021-08-26 09:45:00,272.5,273.53,272.24,273.34,409081.0,270.0868,271.1077,269.8291,270.9194,409081.0
2021-08-26 09:50:00,273.26,273.92,272.15,272.35,410795.0,270.8401,271.4942,269.7399,269.9381,410795.0
2021-08-26 09:55:00,272.35,273.27,271.82,272.02,293892.0,269.9381,270.85,269.4128,269.6111,293892.0
2021-08-26 10:00:00,272.0,274.05,271.56,273.89,415905.0,269.5912,271.6231,269.1551,271.4645,415905.0
2021-08-26 10:05:00,273.9,274.8,273.75,274.61,383725.0,271.4744,272.3664,271.3257,272.1781,383725.0
2021-08-26 10:10:00,274.56,274.67,273.19,273.55,272939.0,272.1286,272.2376,270.7707,271.1275,272939.0
2021-08-26 10:15:00,273.58,274.41,273.33,274.41,179783.0,271.1572,271.9799,270.9095,271.9799,179783.0
2021-08-26 10:20:00,274.41,274.63,273.24,273.63,237035.0,271.9799,272.1979,270.8203,271.2068,237035.0
2021-08-26 10:25:00,273.55,273.58,272.28,273.07,337514.0,271.1275,271.1572,269.8688,270.6518,337514.0
2021-08-26 10:30:00,272.96,273.65,272.38,272.38,156645.0,270.5427,271.2266,269.9679,269.9679,156645.0
2021-08-26 10:35:00,272.32,273.57,272.16,272.23,223062.0,269.9084,271.1473,269.7498,269.8192,223062.0
2021-08-26 10:40:00,272.18,273.25,272.01,272.48,199168.0,269.7696,270.8302,269.6011,270.067,199168.0
2021-08-26 10:45:00,272.42,273.03,272.25,272.94,157624.0,270.0075,270.6121,269.839,270.5229,157624.0
2021-08-26 10:50:00,272.98,273.25,272.7,273.25,148389.0,270.5626,270.8302,270.285,270.8302,148389.0
2021-08-26 10:55:00,273.18,273.73,272.93,273.57,149132.0,270.7608,271.3059,270.513,271.1473,149132.0
2021-08-26 11:00:00,273.52,273.53,272.56,272.79,169570.0,271.0978,271.1077,270.1463,270.3742,169570.0
2021-08-26 11:05:00,272.82,273.54,272.76,273.41,141556.0,270.404,271.1176,270.3445,270.9888,141556.0
2021-08-26 11:10:00,273.39,274.08,273.33,273.96,139221.0,270.9689,271.6528,270.9095,271.5339,139221.0
2021-08-26 11:15:00,274.0,275.22,273.99,275.12,385233.0,271.5735,272.7827,271.5636,272.6836,385233.0
2021-08-26 11:20:00,275.04,275.17,274.8,274.86,116796.0,272.6043,272.7332,272.3664,272.4259,116796.0
2021-08-26 11:25:00,274.88,274.99,274.08,274.54,123231.0,272.4457,272.5548,271.6528,272.1087,123231.0
2021-08-26 11:30:00,274.58,274.67,273.76,273.83,104764.0,272.1484,272.2376,271.3357,271.405,104764.0
2021-08-26 11:35:00,273.83,274.16,273.37,273.57,100110.0,271.405,271.7321,270.9491,271.1473,100110.0
2021-08-26 11:40:00,273.58,274.35,273.54,273.72,60419.0,271.1572,271.9204,271.1176,271.296,60419.0
2021-08-26 11:45:00,273.67,273.74,273.11,273.43,81089.0,271.2464,271.3158,270.6914,271.0086,81089.0
2021-08-26 11:50:00,273.43,273.61,273.24,273.31,60615.0,271.0086,271.187,270.8203,270.8896,60615.0
2021-08-26 11:55:00,273.28,273.38,272.92,273.12,123809.0,270.8599,270.959,270.5031,270.7013,123809.0
2021-08-26 12:00:00,273.13,273.46,273.08,273.38,70303.0,270.7112,271.0383,270.6617,270.959,70303.0
2021-08-26 12:05:00,273.4,273.91,273.36,273.48,93175.0,270.9788,271.4843,270.9392,271.0581,93175.0
2021-08-26 12:10:00,273.49,274.0,273.42,273.44,95505.0,271.068,271.5735,270.9987,271.0185,95505.0
2021-08-26 12:15:00,273.44,273.8,273.39,273.47,86624.0,271.0185,271.3753,270.9689,271.0482,86624.0
2021-08-26 12:20:00,273.48,273.59,272.81,272.89,99292.0,271.0581,271.1672,270.3941,270.4734,99292.0
2021-08-26 12:25:00,272.88,273.07,272.25,272.76,109816.0,270.4634,270.6518,269.839,270.3445,109816.0
2021-08-26 12:30:00,272.75,272.82,272.54,272.77,82187.0,270.3346,270.404,270.1265,270.3544,82187.0
2021-08-26 12:35:00,272.75,272.99,272.67,272.9,62438.0,270.3346,270.5725,270.2553,270.4833,62438.0
2021-08-26 12:40:00,272.94,273.2,272.92,273.06,73079.0,270.5229,270.7806,270.5031,270.6419,73079.0
2021-08-26 12:45:00,273.03,273.29,272.97,273.04,74672.0,270.6121,270.8698,270.5526,270.622,74672.0
2021-08-26 12:50:00,273.04,273.04,272.74,272.92,71040.0,270.622,270.622,270.3247,270.5031,71040.0
2021-08-26 12:55:00,272.91,273.33,272.88,273.17,50015.0,270.4932,270.9095,270.4634,270.7509,50015.0
2021-08-26 13:00:00,273.13,273.15,272.8,273.08,59045.0,270.7112,270.7311,270.3842,270.6617,59045.0
2021-08-26 13:05:00,273.1,273.25,272.96,273.06,59375.0,270.6815,270.8302,270.5427,270.6419,59375.0
2021-08-26 13:10:00,273.05,273.25,272.96,273.23,64066.0,270.6319,270.8302,270.5427,270.8103,64066.0
2021-08-26 13:15:00,273.2,273.24,273.0,273.08,46449.0,270.7806,270.8203,270.5824,270.6617,46449.0
2021-08-26 13:20:00,273.12,273.17,272.79,272.82,77258.0,270.7013,270.7509,270.3742,270.404,77258.0
2021-08-26 13:25:00,272.81,273.0,272.61,272.95,60012.0,270.3941,270.5824,270.1958,270.5328,60012.0
2021-08-26 13:30:00,272.94,273.57,272.85,273.39,84955.0,270.5229,271.1473,270.4337,270.9689,84955.0
2021-08-26 13:35:00,273.39,273.68,273.34,273.48,68640.0,270.9689,271.2564,270.9194,271.0581,68640.0
2021-08-26 13:40:00,273.5,273.88,273.47,273.77,49642.0,271.078,271.4546,271.0482,271.3456,49642.0
2021-08-26 13:45:00,273.8,273.81,273.41,273.55,51887.0,271.3753,271.3852,270.9888,271.1275,51887.0
2021-08-26 13:50:00,273.56,273.71,273.42,273.59,42395.0,271.1374,271.2861,270.9987,271.1672,42395.0
2021-08-26 13:55:00,273.52,273.68,273.38,273.4,31273.0,271.0978,271.2564,270.959,270.9788,31273.0
2021-08-26 14:00:00,273.4,273.7,273.38,273.62,69048.0,270.9788,271.2762,270.959,271.1969,69048.0
2021-08-26 14:05:00,273.65,273.8,273.28,273.29,67386.0,271.2266,271.3753,270.8599,270.8698,67386.0
2021-08-26 14:10:00,273.29,273.44,273.19,273.25,33585.0,270.8698,271.0185,270.7707,270.8302,33585.0
2021-08-26 14:15:00,273.23,273.23,272.85,272.96,81787.0,270.8103,270.8103,270.4337,270.5427,81787.0
2021-08-26 14:20:00,272.96,273.2,272.83,272.87,44401.0,270.5427,270.7806,270.4139,270.4535,44401.0
2021-08-26 14:25:00,272.86,273.04,272.75,272.96,53314.0,270.4436,270.622,270.3346,270.5427,53314.0
2021-08-26 14:30:00,272.96,273.16,272.93,273.0,41035.0,270.5427,270.741,270.513,270.5824,41035.0
2021-08-26 14:35:00,273.0,273.11,272.85,272.99,43155.0,270.5824,270.6914,270.4337,270.5725,43155.0
2021-08-26 14:40:00,272.97,272.98,272.63,272.76,70349.0,270.5526,270.5626,270.2157,270.3445,70349.0
2021-08-26 14:45:00,272.78,272.98,272.71,272.96,78110.0,270.3643,270.5626,270.295,270.5427,78110.0
2021-08-26 14:50:00,272.96,273.08,272.65,272.78,115459.0,270.5427,270.6617,270.2355,270.3643,115459.0
2021-08-26 14:55:00,272.8,272.87,272.61,272.64,57542.0,270.3842,270.4535,270.1958,270.2256,57542.0
2021-08-26 15:00:00,272.62,272.69,271.29,271.56,155254.0,270.2057,270.2751,268.8875,269.1551,155254.0
2021-08-26 15:05:00,271.56,271.6,271.07,271.48,151035.0,269.1551,269.1948,268.6695,269.0758,151035.0
2021-08-26 15:10:00,271.47,271.74,271.27,271.27,71538.0,269.0659,269.3335,268.8677,268.8677,71538.0
2021-08-26 15:15:00,271.27,271.67,270.9,271.48,177871.0,268.8677,269.2642,268.501,269.0758,177871.0
2021-08-26 15:20:00,271.5,271.5,270.39,270.61,146588.0,269.0957,269.0957,267.9955,268.2135,146588.0
2021-08-26 15:25:00,270.62,270.63,269.94,270.46,218873.0,268.2235,268.2334,267.5495,268.0649,218873.0
2021-08-26 15:30:00,270.44,270.6,269.57,269.6,149845.0,268.0451,268.2036,267.1828,267.2125,149845.0
2021-08-26 15:35:00,269.58,269.88,269.13,269.25,217809.0,267.1927,267.49,266.7467,266.8656,217809.0
2021-08-26 15:40:00,269.26,269.64,268.37,268.39,220337.0,266.8755,267.2521,265.9934,266.0132,220337.0
2021-08-26 15:45:00,268.41,268.61,267.89,267.98,315689.0,266.033,266.2313,265.5176,265.6068,315689.0
2021-08-26 15:50:00,267.98,268.35,267.36,267.84,343475.0,265.6068,265.9736,264.9923,265.4681,343475.0
2021-08-26 15:55:00,267.82,267.96,267.48,267.84,380087.0,265.4483,265.587,265.1113,265.4681,380087.0
2021-08-27 09:30:00,267.86,268.68,266.79,267.45,289437.0,265.4879,266.3006,264.4274,265.0815,289437.0
2021-08-27 09:35:00,267.46,269.0,267.15,268.14,158595.0,265.0914,266.6178,264.7842,265.7654,158595.0
2021-08-27 09:40:00,268.15,268.68,267.17,267.47,79176.0,265.7753,266.3006,264.804,265.1014,79176.0
2021-08-27 09:45:00,267.49,267.56,266.1,266.26,106533.0,265.1212,265.1906,263.7435,263.9021,106533.0
2021-08-27 09:50:00,266.26,266.95,266.18,266.84,79560.0,263.9021,264.586,263.8228,264.4769,79560.0
2021-08-27 09:55:00,266.88,267.03,265.77,266.07,134098.0,264.5166,264.6653,263.4164,263.7138,134098.0
2021-08-27 10:00:00,266.05,268.39,265.78,268.32,215374.0,263.6939,266.0132,263.4263,265.9438,215374.0
2021-08-27 10:05:00,268.4,268.77,267.97,268.72,179696.0,266.0231,266.3898,265.5969,266.3403,179696.0
2021-08-27 10:10:00,268.68,269.58,268.61,269.1,110530.0,266.3006,267.1927,266.2313,266.7169,110530.0
2021-08-27 10:15:00,269.1,270.39,269.1,270.38,111394.0,266.7169,267.9955,266.7169,267.9856,111394.0
2021-08-27 10:20:00,270.38,270.91,269.84,269.96,142888.0,267.9856,268.5109,267.4504,267.5693,142888.0
2021-08-27 10:25:00,269.92,270.17,269.11,269.15,84218.0,267.5297,267.7774,266.7268,266.7665,84218.0
2021-08-27 10:30:00,269.12,269.32,268.72,268.77,56104.0,266.7367,266.935,266.3403,266.3898,56104.0
2021-08-27 10:35:00,268.81,268.81,267.69,268.0,66956.0,266.4295,266.4295,265.3194,265.6267,66956.0
2021-08-27 10:40:00,268.05,268.52,267.72,268.26,53097.0,265.6762,266.1421,265.3491,265.8844,53097.0
2021-08-27 10:45:00,268.26,268.37,267.35,267.52,56731.0,265.8844,265.9934,264.9824,265.1509,56731.0
2021-08-27 10:50:00,267.51,267.68,266.93,267.08,90399.0,265.141,265.3095,264.5661,264.7148,90399.0
2021-08-27 10:55:00,267.13,267.69,266.85,267.58,64723.0,264.7644,265.3194,264.4868,265.2104,64723.0
2021-08-27 11:00:00,267.62,267.91,267.56,267.66,57640.0,265.25,265.5375,265.1906,265.2897,57640.0
2021-08-27 11:05:00,267.68,267.84,267.33,267.34,45821.0,265.3095,265.4681,264.9626,264.9725,45821.0
2021-08-27 11:10:00,267.32,267.45,266.89,267.06,50229.0,264.9527,265.0815,264.5265,264.695,50229.0
2021-08-27 11:15:00,267.07,267.24,266.73,267.18,67965.0,264.7049,264.8734,264.3679,264.8139,67965.0
2021-08-27 11:20:00,267.19,267.21,266.74,266.88,61224.0,264.8238,264.8437,264.3778,264.5166,61224.0
2021-08-27 11:25:00,266.88,266.93,266.37,266.52,77605.0,264.5166,264.5661,264.0111,264.1598,77605.0
2021-08-27 11:30:00,266.48,266.62,266.33,266.42,66691.0,264.1201,264.2589,263.9715,264.0607,66691.0
2021-08-27 11:35:00,266.37,266.55,265.83,265.86,97449.0,264.0111,264.1895,263.4759,263.5056,97449.0
2021-08-27 11:40:00,265.86,265.88,265.43,265.82,74323.0,263.5056,263.5254,263.0794,263.466,74323.0
2021-08-27 11:45:00,265.84,266.19,265.82,266.08,91208.0,263.4858,263.8327,263.466,263.7237,91208.0
2021-08-27 11:50:00,266.12,266.29,266.01,266.29,45238.0,263.7633,263.9318,263.6543,263.9318,45238.0
2021-08-27 11:55:00,266.28,266.58,266.1,266.52,42455.0,263.9219,264.2192,263.7435,264.1598,42455.0
2021-08-27 12:00:00,266.5,266.55,265.95,266.15,38489.0,264.1399,264.1895,263.5948,263.793,38489.0
2021-08-27 12:05:00,266.14,266.15,265.75,265.86,38527.0,263.7831,263.793,263.3966,263.5056,38527.0
2021-08-27 12:10:00,265.85,266.14,265.77,265.98,29784.0,263.4957,263.7831,263.4164,263.6245,29784.0
2021-08-27 12:15:00,265.97,266.0,265.75,265.94,28338.0,263.6146,263.6444,263.3966,263.5849,28338.0
2021-08-27 12:20:00,265.96,265.98,265.75,265.98,21757.0,263.6047,263.6245,263.3966,263.6245,21757.0
2021-08-27 12:25:00,265.98,266.61,265.98,266.4,59889.0,263.6245,264.249,263.6245,264.0408,59889.0
2021-08-27 12:30:00,266.36,266.79,266.25,266.64,48567.0,264.0012,264.4274,263.8922,264.2787,48567.0
2021-08-27 12:35:00,266.63,266.92,266.59,266.81,83399.0,264.2688,264.5562,264.2291,264.4472,83399.0
2021-08-27 12:40:00,266.78,266.97,266.77,266.84,34176.0,264.4175,264.6058,264.4076,264.4769,34176.0
2021-08-27 12:45:00,266.84,267.07,266.81,267.05,29804.0,264.4769,264.7049,264.4472,264.6851,29804.0
2021-08-27 12:50:00,267.04,267.28,266.8,267.04,31240.0,264.6752,264.913,264.4373,264.6752,31240.0
2021-08-27 12:55:00,267.01,267.5,267.01,267.42,50748.0,264.6454,265.1311,264.6454,265.0518,50748.0
2021-08-27 13:00:00,267.42,268.22,267.42,268.16,128350.0,265.0518,265.8447,265.0518,265.7852,128350.0
2021-08-27 13:05:00,268.15,268.15,267.55,267.94,84751.0,265.7753,265.7753,265.1806,265.5672,84751.0
2021-08-27 13:10:00,267.94,268.09,267.75,268.07,42819.0,265.5672,265.7159,265.3789,265.696,42819.0
2021-08-27 13:15:00,268.09,268.36,268.07,268.34,50499.0,265.7159,265.9835,265.696,265.9637,50499.0
2021-08-27 13:20:00,268.32,268.52,268.27,268.46,33347.0,265.9438,266.1421,265.8943,266.0826,33347.0
2021-08-27 13:25:00,268.44,268.56,268.44,268.52,36405.0,266.0628,266.1817,266.0628,266.1421,36405.0
2021-08-27 13:30:00,268.53,268.71,268.41,268.46,56076.0,266.152,266.3304,266.033,266.0826,56076.0
2021-08-27 13:35:00,268.46,268.66,268.33,268.53,39794.0,266.0826,266.2808,265.9537,266.152,39794.0
2021-08-27 13:40:00,268.51,268.69,268.43,268.59,33068.0,266.1321,266.3106,266.0529,266.2114,33068.0
2021-08-27 13:45:00,268.59,268.69,268.34,268.41,36350.0,266.2114,266.3106,265.9637,266.033,36350.0
2021-08-27 13:50:00,268.41,268.57,268.33,268.51,29178.0,266.033,266.1916,265.9537,266.1321,29178.0
2021-08-27 13:55:00,268.53,268.57,267.74,267.75,49739.0,266.152,266.1916,265.369,265.3789,49739.0
2021-08-27 14:00:00,267.71,267.94,267.53,267.88,29428.0,265.3392,265.5672,265.1608,265.5077,29428.0
2021-08-27 14:05:00,267.92,268.08,267.82,267.99,75720.0,265.5474,265.706,265.4483,265.6167,75720.0
2021-08-27 14:10:00,267.97,268.06,267.2,267.5,38156.0,265.5969,265.6861,264.8337,265.1311,38156.0
2021-08-27 14:15:00,267.51,267.64,267.23,267.32,27319.0,265.141,265.2698,264.8635,264.9527,27319.0
2021-08-27 14:20:00,267.34,267.46,267.26,267.36,24778.0,264.9725,265.0914,264.8932,264.9923,24778.0
2021-08-27 14:25:00,267.37,267.6,267.36,267.53,25775.0,265.0022,265.2302,264.9923,265.1608,25775.0
2021-08-27 14:30:00,267.56,267.65,267.47,267.59,24319.0,265.1906,265.2798,265.1014,265.2203,24319.0
2021-08-27 14:35:00,267.59,267.72,267.54,267.59,27306.0,265.2203,265.3491,265.1707,265.2203,27306.0
2021-08-27 14:40:00,267.59,267.66,267.35,267.55,37286.0,265.2203,265.2897,264.9824,265.1806,37286.0
2021-08-27 14:45:00,267.51,267.98,267.48,267.9,44263.0,265.141,265.6068,265.1113,265.5275,44263.0
2021-08-27 14:50:00,267.91,268.08,267.9,268.05,39986.0,265.5375,265.706,265.5275,265.6762,39986.0
2021-08-27 14:55:00,268.04,268.15,267.9,267.92,42389.0,265.6663,265.7753,265.5275,265.5474,42389.0
2021-08-27 15:00:00,267.91,268.11,267.78,267.87,34078.0,265.5375,265.7357,265.4086,265.4978,34078.0
2021-08-27 15:05:00,267.88,268.08,267.85,267.89,36552.0,265.5077,265.706,265.478,265.5176,36552.0
2021-08-27 15:10:00,267.88,268.04,267.79,267.97,45271.0,265.5077,265.6663,265.4185,265.5969,45271.0
2021-08-27 15:15:00,267.99,268.16,267.92,268.12,44953.0,265.6167,265.7852,265.5474,265.7456,44953.0
2021-08-27 15:20:00,268.1,268.17,267.89,267.97,39609.0,265.7258,265.7952,265.5176,265.5969,39609.0
2021-08-27 15:25:00,267.97,267.98,267.59,267.61,60029.0,265.5969,265.6068,265.2203,265.2401,60029.0
2021-08-27 15:30:00,267.6,267.67,266.79,266.84,70294.0,265.2302,265.2996,264.4274,264.4769,70294.0
2021-08-27 15:35:00,266.83,267.01,266.64,266.74,67698.0,264.467,264.6454,264.2787,264.3778,67698.0
2021-08-27 15:40:00,266.75,266.83,266.56,266.78,69065.0,264.3877,264.467,264.1994,264.4175,69065.0
2021-08-27 15:45:00,266.8,266.98,266.67,266.8,95395.0,264.4373,264.6157,264.3084,264.4373,95395.0
2021-08-27 15:50:00,266.82,266.95,266.58,266.71,119147.0,264.4571,264.586,264.2192,264.3481,119147.0
2021-08-27 15:55:00,266.73,266.78,266.42,266.5,221944.0,264.3679,264.4175,264.0607,264.1399,221944.0
2021-08-30 09:30:00,265.81,266.5,265.43,266.14,284525.0,263.4561,264.1399,263.0794,263.7831,284525.0
2021-08-30 09:35:00,266.19,267.54,266.02,267.49,116081.0,263.8327,265.1707,263.6642,265.1212,116081.0
2021-08-30 09:40:00,267.49,267.58,266.3,266.8,77489.0,265.1212,265.2104,263.9417,264.4373,77489.0
2021-08-30 09:45:00,266.81,266.83,265.95,266.49,77702.0,264.4472,264.467,263.5948,264.13,77702.0
2021-08-30 09:50:00,266.46,266.73,266.17,266.73,45944.0,264.1003,264.3679,263.8129,264.3679,45944.0
2021-08-30 09:55:00,266.7,266.9,265.88,266.27,51454.0,264.3382,264.5364,263.5254,263.912,51454.0
2021-08-30 10:00:00,266.28,266.36,265.79,266.1,53616.0,263.9219,264.0012,263.4362,263.7435,53616.0
2021-08-30 10:05:00,266.17,266.69,266.05,266.6,43673.0,263.8129,264.3283,263.6939,264.2391,43673.0
2021-08-30 10:10:00,266.6,267.15,266.3,266.99,55146.0,264.2391,264.7842,263.9417,264.6256,55146.0
2021-08-30 10:15:00,267.0,267.07,266.62,266.72,41501.0,264.6355,264.7049,264.2589,264.358,41501.0
2021-08-30 10:20:00,266.71,266.96,266.54,266.62,30330.0,264.3481,264.5959,264.1796,264.2589,30330.0
2021-08-30 10:25:00,266.63,267.0,266.55,267.0,45762.0,264.2688,264.6355,264.1895,264.6355,45762.0
2021-08-30 10:30:00,267.03,267.33,266.93,266.95,38958.0,264.6653,264.9626,264.5661,264.586,38958.0
2021-08-30 10:35:00,266.89,266.98,266.54,266.88,35050.0,264.5265,264.6157,264.1796,264.5166,35050.0
2021-08-30 10:40:00,266.91,267.22,266.81,267.11,45902.0,264.5463,264.8536,264.4472,264.7445,45902.0
2021-08-30 10:45:00,267.1,267.24,266.88,266.98,37109.0,264.7346,264.8734,264.5166,264.6157,37109.0
2021-08-30 10:50:00,266.98,266.98,266.52,266.59,42510.0,264.6157,264.6157,264.1598,264.2291,42510.0
2021-08-30 10:55:00,266.55,266.7,266.53,266.55,60993.0,264.1895,264.3382,264.1697,264.1895,60993.0
2021-08-30 11:00:00,266.57,266.69,266.41,266.41,38382.0,264.2093,264.3283,264.0507,264.0507,38382.0
2021-08-30 11:05:00,266.4,266.41,265.56,265.57,38608.0,264.0408,264.0507,263.2083,263.2182,38608.0
2021-08-30 11:10:00,265.55,265.65,265.32,265.58,50793.0,263.1984,263.2975,262.9704,263.2281,50793.0
2021-08-30 11:15:00,265.59,265.6,264.75,264.92,96678.0,263.238,263.2479,262.4054,262.5739,96678.0
2021-08-30 11:20:00,264.88,265.68,264.86,265.47,62756.0,262.5343,263.3272,262.5145,263.1191,62756.0
2021-08-30 11:25:00,265.5,265.64,265.28,265.43,37702.0,263.1488,263.2876,262.9307,263.0794,37702.0
2021-08-30 11:30:00,265.42,265.55,265.28,265.34,31625.0,263.0695,263.1984,262.9307,262.9902,31625.0
2021-08-30 11:35:00,265.32,265.42,264.99,265.02,31749.0,262.9704,263.0695,262.6433,262.6731,31749.0
2021-08-30 11:40:00,265.0,265.26,264.9,265.24,50930.0,262.6532,262.9109,262.5541,262.8911,50930.0
2021-08-30 11:45:00,265.24,265.86,265.14,265.69,39652.0,262.8911,263.5056,262.792,263.3371,39652.0
2021-08-30 11:50:00,265.7,265.96,265.68,265.79,62153.0,263.347,263.6047,263.3272,263.4362,62153.0
2021-08-30 11:55:00,265.79,265.8,265.5,265.56,56676.0,263.4362,263.4461,263.1488,263.2083,56676.0
2021-08-30 12:00:00,265.59,265.75,265.21,265.45,38832.0,263.238,263.3966,262.8614,263.0992,38832.0
2021-08-30 12:05:00,265.46,265.47,265.27,265.4,24356.0,263.1092,263.1191,262.9208,263.0497,24356.0
2021-08-30 12:10:00,265.42,265.68,265.28,265.63,42560.0,263.0695,263.3272,262.9307,263.2776,42560.0
2021-08-30 12:15:00,265.64,265.83,265.62,265.63,26232.0,263.2876,263.4759,263.2677,263.2776,26232.0
2021-08-30 12:20:00,265.63,265.79,265.6,265.71,26098.0,263.2776,263.4362,263.2479,263.3569,26098.0
2021-08-30 12:25:00,265.69,265.78,265.53,265.55,18922.0,263.3371,263.4263,263.1785,263.1984,18922.0
2021-08-30 12:30:00,265.53,265.65,265.35,265.64,34554.0,263.1785,263.2975,263.0001,263.2876,34554.0
2021-08-30 12:35:00,265.61,265.61,265.39,265.53,20924.0,263.2578,263.2578,263.0398,263.1785,20924.0
2021-08-30 12:40:00,265.53,265.58,265.45,265.54,23518.0,263.1785,263.2281,263.0992,263.1884,23518.0
2021-08-30 12:45:00,265.52,265.68,265.42,265.64,31392.0,263.1686,263.3272,263.0695,263.2876,31392.0
2021-08-30 12:50:00,265.61,265.65,265.44,265.54,24157.0,263.2578,263.2975,263.0893,263.1884,24157.0
2021-08-30 12:55:00,265.54,265.73,265.51,265.72,23627.0,263.1884,263.3768,263.1587,263.3669,23627.0
2021-08-30 13:00:00,265.73,266.0,265.7,265.94,45246.0,263.3768,263.6444,263.347,263.5849,45246.0
2021-08-30 13:05:00,265.94,266.44,265.94,266.44,53915.0,263.5849,264.0805,263.5849,264.0805,53915.0
2021-08-30 13:10:00,266.39,266.68,266.36,266.56,29721.0,264.0309,264.3184,264.0012,264.1994,29721.0
2021-08-30 13:15:00,266.59,266.61,266.36,266.5,24210.0,264.2291,264.249,264.0012,264.1399,24210.0
2021-08-30 13:20:00,266.48,266.67,266.4,266.64,18087.0,264.1201,264.3084,264.0408,264.2787,18087.0
2021-08-30 13:25:00,266.63,266.68,266.44,266.55,19452.0,264.2688,264.3184,264.0805,264.1895,19452.0
2021-08-30 13:30:00,266.51,266.59,266.36,266.47,18419.0,264.1499,264.2291,264.0012,264.1102,18419.0
2021-08-30 13:35:00,266.45,266.47,266.05,266.16,45101.0,264.0904,264.1102,263.6939,263.803,45101.0
2021-08-30 13:40:00,266.17,266.21,265.85,265.9,37238.0,263.8129,263.8525,263.4957,263.5453,37238.0
2021-08-30 13:45:00,265.9,266.18,265.86,265.91,18718.0,263.5453,263.8228,263.5056,263.5552,18718.0
2021-08-30 13:50:00,265.87,265.97,265.48,265.49,20313.0,263.5155,263.6146,263.129,263.1389,20313.0
2021-08-30 13:55:00,265.49,265.59,265.25,265.3,40119.0,263.1389,263.238,262.901,262.9506,40119.0
2021-08-30 14:00:00,265.34,265.36,265.02,265.04,43589.0,262.9902,263.01,262.6731,262.6929,43589.0
2021-08-30 14:05:00,265.07,265.55,265.07,265.54,40190.0,262.7226,263.1984,262.7226,263.1884,40190.0
2021-08-30 14:10:00,265.56,265.93,265.55,265.86,52235.0,263.2083,263.575,263.1984,263.5056,52235.0
2021-08-30 14:15:00,265.83,265.92,265.58,265.76,32072.0,263.4759,263.5651,263.2281,263.4065,32072.0
2021-08-30 14:20:00,265.75,265.88,265.68,265.81,30360.0,263.3966,263.5254,263.3272,263.4561,30360.0
2021-08-30 14:25:00,265.79,265.82,265.47,265.48,29002.0,263.4362,263.466,263.1191,263.129,29002.0
2021-08-30 14:30:00,265.5,265.68,265.46,265.49,22288.0,263.1488,263.3272,263.1092,263.1389,22288.0
2021-08-30 14:35:00,265.48,265.55,265.21,265.23,35116.0,263.129,263.1984,262.8614,262.8812,35116.0
2021-08-30 14:40:00,265.25,265.45,265.23,265.41,28811.0,262.901,263.0992,262.8812,263.0596,28811.0
2021-08-30 14:45:00,265.41,265.71,265.38,265.71,29147.0,263.0596,263.3569,263.0299,263.3569,29147.0
2021-08-30 14:50:00,265.68,265.87,265.59,265.78,39817.0,263.3272,263.5155,263.238,263.4263,39817.0
2021-08-30 14:55:00,265.79,266.1,265.74,266.01,30848.0,263.4362,263.7435,263.3867,263.6543,30848.0
2021-08-30 15:00:00,266.01,266.04,265.62,265.63,32298.0,263.6543,263.684,263.2677,263.2776,32298.0
2021-08-30 15:05:00,265.63,265.78,265.61,265.7,27314.0,263.2776,263.4263,263.2578,263.347,27314.0
2021-08-30 15:10:00,265.71,265.97,265.68,265.77,33188.0,263.3569,263.6146,263.3272,263.4164,33188.0
2021-08-30 15:15:00,265.76,265.9,265.53,265.56,65356.0,263.4065,263.5453,263.1785,263.2083,65356.0
2021-08-30 15:20:00,265.56,265.68,265.47,265.57,42624.0,263.2083,263.3272,263.1191,263.2182,42624.0
2021-08-30 15:25:00,265.58,265.59,265.46,265.49,29969.0,263.2281,263.238,263.1092,263.1389,29969.0
2021-08-30 15:30:00,265.47,265.56,265.36,265.47,47773.0,263.1191,263.2083,263.01,263.1191,47773.0
2021-08-30 15:35:00,265.48,265.63,265.3,265.36,66007.0,263.129,263.2776,262.9506,263.01,66007.0
2021-08-30 15:40:00,265.37,265.61,265.18,265.23,50388.0,263.02,263.2578,262.8316,262.8812,50388.0
2021-08-30 15:45:00,265.22,265.37,265.16,265.36,52663.0,262.8713,263.02,262.8118,263.01,52663.0
2021-08-30 15:50:00,265.34,265.36,265.11,265.19,78766.0,262.9902,263.01,262.7623,262.8415,78766.0
2021-08-30 15:55:00,265.2,265.23,264.87,265.0,176224.0,262.8515,262.8812,262.5244,262.6532,176224.0
2021-08-31 09:30:00,264.77,264.94,263.15,263.23,300772.0,262.4253,262.5938,260.8196,260.8989,300772.0
2021-08-31 09:35:00,263.19,263.94,262.7,263.89,146947.0,260.8593,261.6026,260.3736,261.5531,146947.0
2021-08-31 09:40:00,263.89,264.83,263.89,264.72,165066.0,261.5531,262.4847,261.5531,262.3757,165066.0
2021-08-31 09:45:00,264.72,265.33,264.4,265.16,135728.0,262.3757,262.9803,262.0585,262.8118,135728.0
2021-08-31 09:50:00,265.19,265.54,264.9,264.91,42904.0,262.8415,263.1884,262.5541,262.564,42904.0
2021-08-31 09:55:00,264.9,265.37,264.9,264.98,42016.0,262.5541,263.02,262.5541,262.6334,42016.0
2021-08-31 10:00:00,264.94,265.62,264.92,265.32,36271.0,262.5938,263.2677,262.5739,262.9704,36271.0
2021-08-31 10:05:00,265.34,265.92,265.3,265.77,48427.0,262.9902,263.5651,262.9506,263.4164,48427.0
2021-08-31 10:10:00,265.72,266.58,265.52,266.4,100358.0,263.3669,264.2192,263.1686,264.0408,100358.0
2021-08-31 10:15:00,266.38,266.42,265.32,265.41,39649.0,264.021,264.0607,262.9704,263.0596,39649.0
2021-08-31 10:20:00,265.41,266.29,265.4,266.17,44921.0,263.0596,263.9318,263.0497,263.8129,44921.0
2021-08-31 10:25:00,266.09,266.22,265.79,265.86,37163.0,263.7336,263.8624,263.4362,263.5056,37163.0
2021-08-31 10:30:00,265.92,266.14,265.65,266.04,29868.0,263.5651,263.7831,263.2975,263.684,29868.0
2021-08-31 10:35:00,266.05,266.14,265.47,265.94,37578.0,263.6939,263.7831,263.1191,263.5849,37578.0
2021-08-31 10:40:00,265.9,266.12,265.79,266.02,33622.0,263.5453,263.7633,263.4362,263.6642,33622.0
2021-08-31 10:45:00,266.08,266.23,265.89,265.96,62161.0,263.7237,263.8723,263.5353,263.6047,62161.0
2021-08-31 10:50:00,265.97,266.05,265.58,265.89,34286.0,263.6146,263.6939,263.2281,263.5353,34286.0
2021-08-31 10:55:00,265.93,266.23,265.9,266.06,25193.0,263.575,263.8723,263.5453,263.7038,25193.0
2021-08-31 11:00:00,266.1,266.15,265.76,265.76,24140.0,263.7435,263.793,263.4065,263.4065,24140.0
2021-08-31 11:05:00,265.75,265.85,265.48,265.63,17697.0,263.3966,263.4957,263.129,263.2776,17697.0
2021-08-31 11:10:00,265.51,265.74,265.31,265.63,23281.0,263.1587,263.3867,262.9605,263.2776,23281.0
2021-08-31 11:15:00,265.62,265.85,265.53,265.78,21758.0,263.2677,263.4957,263.1785,263.4263,21758.0
2021-08-31 11:20:00,265.75,265.89,265.64,265.76,27690.0,263.3966,263.5353,263.2876,263.4065,27690.0
2021-08-31 11:25:00,265.84,265.98,265.67,265.94,24370.0,263.4858,263.6245,263.3173,263.5849,24370.0
2021-08-31 11:30:00,265.93,266.32,265.73,266.26,26278.0,263.575,263.9615,263.3768,263.9021,26278.0
2021-08-31 11:35:00,266.26,266.57,266.09,266.49,34711.0,263.9021,264.2093,263.7336,264.13,34711.0
2021-08-31 11:40:00,266.47,266.66,266.28,266.5,31627.0,264.1102,264.2985,263.9219,264.1399,31627.0
2021-08-31 11:45:00,266.5,266.54,266.22,266.4,20157.0,264.1399,264.1796,263.8624,264.0408,20157.0
2021-08-31 11:50:00,266.41,266.42,266.17,266.17,19852.0,264.0507,264.0607,263.8129,263.8129,19852.0
2021-08-31 11:55:00,266.14,266.14,265.58,265.61,11609.0,263.7831,263.7831,263.2281,263.2578,11609.0
2021-08-31 12:00:00,265.62,265.93,265.48,265.85,26497.0,263.2677,263.575,263.129,263.4957,26497.0
2021-08-31 12:05:00,265.85,265.89,265.52,265.52,18636.0,263.4957,263.5353,263.1686,263.1686,18636.0
2021-08-31 12:10:00,265.53,265.75,265.43,265.48,19785.0,263.1785,263.3966,263.0794,263.129,19785.0
2021-08-31 12:15:00,265.47,265.58,265.37,265.5,35992.0,263.1191,263.2281,263.02,263.1488,35992.0
2021-08-31 12:20:00,265.53,265.88,265.51,265.69,27489.0,263.1785,263.5254,263.1587,263.3371,27489.0
2021-08-31 12:25:00,265.69,265.75,265.53,265.6,36432.0,263.3371,263.3966,263.1785,263.2479,36432.0
2021-08-31 12:30:00,265.6,266.06,265.56,266.06,27778.0,263.2479,263.7038,263.2083,263.7038,27778.0
2021-08-31 12:35:00,266.04,266.25,266.04,266.17,15738.0,263.684,263.8922,263.684,263.8129,15738.0
2021-08-31 12:40:00,266.19,266.21,265.79,266.03,16743.0,263.8327,263.8525,263.4362,263.6741,16743.0
2021-08-31 12:45:00,266.01,266.16,265.89,266.07,24766.0,263.6543,263.803,263.5353,263.7138,24766.0
2021-08-31 12:50:00,266.09,266.11,265.85,266.01,30167.0,263.7336,263.7534,263.4957,263.6543,30167.0
2021-08-31 12:55:00,266.01,266.12,265.96,266.12,15483.0,263.6543,263.7633,263.6047,263.7633,15483.0
2021-08-31 13:00:00,266.18,266.36,266.15,266.27,49772.0,263.8228,264.0012,263.793,263.912,49772.0
2021-08-31 13:05:00,266.25,266.42,266.23,266.41,22520.0,263.8922,264.0607,263.8723,264.0507,22520.0
2021-08-31 13:10:00,266.42,266.77,266.35,266.67,67566.0,264.0607,264.4076,263.9913,264.3084,67566.0
2021-08-31 13:15:00,266.64,266.69,266.2,266.33,29175.0,264.2787,264.3283,263.8426,263.9715,29175.0
2021-08-31 13:20:00,266.35,266.36,266.0,266.03,16729.0,263.9913,264.0012,263.6444,263.6741,16729.0
2021-08-31 13:25:00,266.05,266.16,266.0,266.16,20710.0,263.6939,263.803,263.6444,263.803,20710.0
2021-08-31 13:30:00,266.17,266.28,266.09,266.12,21849.0,263.8129,263.9219,263.7336,263.7633,21849.0
2021-08-31 13:35:00,266.11,266.31,266.02,266.18,21668.0,263.7534,263.9516,263.6642,263.8228,21668.0
2021-08-31 13:40:00,266.18,266.23,265.9,265.92,21900.0,263.8228,263.8723,263.5453,263.5651,21900.0
2021-08-31 13:45:00,265.9,266.07,265.86,265.97,15871.0,263.5453,263.7138,263.5056,263.6146,15871.0
2021-08-31 13:50:00,265.98,266.01,265.7,265.7,25627.0,263.6245,263.6543,263.347,263.347,25627.0
2021-08-31 13:55:00,265.71,265.74,265.43,265.54,21732.0,263.3569,263.3867,263.0794,263.1884,21732.0
2021-08-31 14:00:00,265.58,265.67,265.44,265.47,24777.0,263.2281,263.3173,263.0893,263.1191,24777.0
2021-08-31 14:05:00,265.47,265.66,265.47,265.51,26934.0,263.1191,263.3074,263.1191,263.1587,26934.0
2021-08-31 14:10:00,265.55,265.55,265.27,265.4,27945.0,263.1984,263.1984,262.9208,263.0497,27945.0
2021-08-31 14:15:00,265.41,265.42,265.06,265.21,39608.0,263.0596,263.0695,262.7127,262.8614,39608.0
2021-08-31 14:20:00,265.23,265.48,265.19,265.34,25004.0,262.8812,263.129,262.8415,262.9902,25004.0
2021-08-31 14:25:00,265.36,265.82,265.36,265.66,27273.0,263.01,263.466,263.01,263.3074,27273.0
2021-08-31 14:30:00,265.67,265.74,265.55,265.68,24680.0,263.3173,263.3867,263.1984,263.3272,24680.0
2021-08-31 14:35:00,265.73,265.83,265.69,265.81,19422.0,263.3768,263.4759,263.3371,263.4561,19422.0
2021-08-31 14:40:00,265.86,265.98,265.64,265.9,72730.0,263.5056,263.6245,263.2876,263.5453,72730.0
2021-08-31 14:45:00,265.89,265.99,265.72,265.78,34261.0,263.5353,263.6345,263.3669,263.4263,34261.0
2021-08-31 14:50:00,265.75,265.94,265.7,265.7,18711.0,263.3966,263.5849,263.347,263.347,18711.0
2021-08-31 14:55:00,265.69,266.01,265.58,265.94,27924.0,263.3371,263.6543,263.2281,263.5849,27924.0
2021-08-31 15:00:00,265.98,266.05,265.75,265.9,24065.0,263.6245,263.6939,263.3966,263.5453,24065.0
2021-08-31 15:05:00,265.9,265.9,265.67,265.8,21283.0,263.5453,263.5453,263.3173,263.4461,21283.0
2021-08-31 15:10:00,265.81,265.81,265.41,265.48,26158.0,263.4561,263.4561,263.0596,263.129,26158.0
2021-08-31 15:15:00,265.52,265.76,265.5,265.69,29831.0,263.1686,263.4065,263.1488,263.3371,29831.0
2021-08-31 15:20:00,265.67,265.76,265.61,265.63,24959.0,263.3173,263.4065,263.2578,263.2776,24959.0
2021-08-31 15:25:00,265.67,265.67,265.32,265.35,43709.0,263.3173,263.3173,262.9704,263.0001,43709.0
2021-08-31 15:30:00,265.32,265.36,264.85,264.91,41388.0,262.9704,263.01,262.5046,262.564,41388.0
2021-08-31 15:35:00,264.88,265.05,264.77,264.8,82690.0,262.5343,262.7028,262.4253,262.455,82690.0
2021-08-31 15:40:00,264.81,265.2,264.81,265.03,56607.0,262.4649,262.8515,262.4649,262.683,56607.0
2021-08-31 15:45:00,265.06,265.32,265.06,265.2,48332.0,262.7127,262.9704,262.7127,262.8515,48332.0
2021-08-31 15:50:00,265.2,265.2,264.96,265.01,105832.0,262.8515,262.8515,262.6136,262.6631,105832.0
2021-08-31 15:55:00,264.97,265.36,264.96,265.21,207120.0,262.6235,263.01,262.6136,262.8614,207120.0
2021-09-01 09:30:00,266.27,266.99,265.59,266.67,244427.0,263.912,264.6256,263.238,264.3084,244427.0
2021-09-01 09:35:00,266.67,267.81,266.44,267.31,119192.0,264.3084,265.4383,264.0805,264.9428,119192.0
2021-09-01 09:40:00,267.36,268.41,267.14,268.41,122278.0,264.9923,266.033,264.7743,266.033,122278.0
2021-09-01 09:45:00,268.39,269.36,268.08,269.28,127962.0,266.0132,266.9746,265.706,266.8953,127962.0
2021-09-01 09:50:00,269.34,269.39,268.67,269.38,87098.0,266.9548,267.0044,266.2907,266.9944,87098.0
2021-09-01 09:55:00,269.43,269.45,268.76,268.76,90981.0,267.044,267.0638,266.3799,266.3799,90981.0
2021-09-01 10:00:00,268.76,269.6,268.44,268.74,100365.0,266.3799,267.2125,266.0628,266.3601,100365.0
2021-09-01 10:05:00,268.57,268.61,267.96,268.49,38394.0,266.1916,266.2313,265.587,266.1123,38394.0
2021-09-01 10:10:00,268.43,268.99,268.4,268.77,61363.0,266.0529,266.6079,266.0231,266.3898,61363.0
2021-09-01 10:15:00,268.82,269.0,268.53,268.89,40834.0,266.4394,266.6178,266.152,266.5088,40834.0
2021-09-01 10:20:00,268.84,269.3,268.65,269.19,42541.0,266.4592,266.9151,266.2709,266.8061,42541.0
2021-09-01 10:25:00,269.17,269.19,268.46,268.61,47008.0,266.7863,266.8061,266.0826,266.2313,47008.0
2021-09-01 10:30:00,268.66,268.66,267.84,268.38,86261.0,266.2808,266.2808,265.4681,266.0033,86261.0
2021-09-01 10:35:00,268.38,268.74,268.18,268.64,44557.0,266.0033,266.3601,265.8051,266.261,44557.0
2021-09-01 10:40:00,268.62,268.65,268.08,268.19,36684.0,266.2412,266.2709,265.706,265.815,36684.0
2021-09-01 10:45:00,268.17,268.5,268.11,268.44,39331.0,265.7952,266.1222,265.7357,266.0628,39331.0
2021-09-01 10:50:00,268.4,268.62,268.06,268.5,71375.0,266.0231,266.2412,265.6861,266.1222,71375.0
2021-09-01 10:55:00,268.5,268.78,268.4,268.66,35073.0,266.1222,266.3998,266.0231,266.2808,35073.0
2021-09-01 11:00:00,268.7,269.02,268.69,268.82,32508.0,266.3205,266.6376,266.3106,266.4394,32508.0
2021-09-01 11:05:00,268.86,269.15,268.75,269.06,35704.0,266.479,266.7665,266.37,266.6773,35704.0
2021-09-01 11:10:00,269.03,269.47,268.93,269.16,64155.0,266.6475,267.0836,266.5484,266.7764,64155.0
2021-09-01 11:15:00,269.13,269.61,269.07,269.59,41439.0,266.7467,267.2224,266.6872,267.2026,41439.0
2021-09-01 11:20:00,269.63,269.74,269.31,269.54,65531.0,267.2422,267.3513,266.9251,267.153,65531.0
2021-09-01 11:25:00,269.51,269.84,269.47,269.65,50408.0,267.1233,267.4504,267.0836,267.262,50408.0
2021-09-01 11:30:00,269.65,269.87,269.61,269.84,39476.0,267.262,267.4801,267.2224,267.4504,39476.0
2021-09-01 11:35:00,269.87,269.91,269.72,269.74,31761.0,267.4801,267.5197,267.3314,267.3513,31761.0
2021-09-01 11:40:00,269.77,269.97,269.71,269.83,30210.0,267.381,267.5792,267.3215,267.4405,30210.0
2021-09-01 11:45:00,269.81,270.75,269.81,270.75,253481.0,267.4206,268.3523,267.4206,268.3523,253481.0
2021-09-01 11:50:00,270.77,271.18,270.75,270.96,100449.0,268.3721,268.7785,268.3523,268.5604,100449.0
2021-09-01 11:55:00,271.0,271.55,271.0,271.35,84902.0,268.6001,269.1452,268.6001,268.947,84902.0
2021-09-01 12:00:00,271.35,271.92,271.32,271.83,81658.0,268.947,269.5119,268.9173,269.4227,81658.0
2021-09-01 12:05:00,271.87,272.4,271.6,272.38,77606.0,269.4624,269.9877,269.1948,269.9679,77606.0
2021-09-01 12:10:00,272.4,272.64,271.97,272.64,80498.0,269.9877,270.2256,269.5615,270.2256,80498.0
2021-09-01 12:15:00,272.65,272.85,272.36,272.72,69793.0,270.2355,270.4337,269.9481,270.3049,69793.0
2021-09-01 12:20:00,272.72,273.26,272.25,272.35,122444.0,270.3049,270.8401,269.839,269.9381,122444.0
2021-09-01 12:25:00,272.35,272.64,272.1,272.32,89697.0,269.9381,270.2256,269.6904,269.9084,89697.0
2021-09-01 12:30:00,272.35,272.44,271.95,272.31,50262.0,269.9381,270.0273,269.5417,269.8985,50262.0
2021-09-01 12:35:00,272.28,272.28,271.26,271.45,83757.0,269.8688,269.8688,268.8578,269.0461,83757.0
2021-09-01 12:40:00,271.45,271.74,271.26,271.55,74655.0,269.0461,269.3335,268.8578,269.1452,74655.0
2021-09-01 12:45:00,271.54,271.64,271.3,271.31,34009.0,269.1353,269.2344,268.8974,268.9073,34009.0
2021-09-01 12:50:00,271.33,271.78,271.19,271.57,48673.0,268.9272,269.3732,268.7884,269.165,48673.0
2021-09-01 12:55:00,271.58,271.65,271.15,271.21,37209.0,269.175,269.2443,268.7488,268.8082,37209.0
2021-09-01 13:00:00,271.25,271.38,270.86,271.18,46166.0,268.8479,268.9767,268.4613,268.7785,46166.0
2021-09-01 13:05:00,271.21,271.28,270.81,270.86,49738.0,268.8082,268.8776,268.4118,268.4613,49738.0
2021-09-01 13:10:00,270.87,270.89,270.52,270.81,34715.0,268.4712,268.4911,268.1243,268.4118,34715.0
2021-09-01 13:15:00,270.81,271.07,270.79,271.0,35957.0,268.4118,268.6695,268.392,268.6001,35957.0
2021-09-01 13:20:00,270.99,271.03,270.72,271.0,36174.0,268.5902,268.6298,268.3226,268.6001,36174.0
2021-09-01 13:25:00,270.97,271.0,270.77,270.84,35585.0,268.5704,268.6001,268.3721,268.4415,35585.0
2021-09-01 13:30:00,270.84,270.96,270.65,270.89,27708.0,268.4415,268.5604,268.2532,268.4911,27708.0
2021-09-01 13:35:00,270.88,270.89,270.47,270.55,27838.0,268.4812,268.4911,268.0748,268.1541,27838.0
2021-09-01 13:40:00,270.53,270.54,269.91,270.02,73502.0,268.1343,268.1442,267.5197,267.6288,73502.0
2021-09-01 13:45:00,270.02,270.3,269.94,270.3,28112.0,267.6288,267.9063,267.5495,267.9063,28112.0
2021-09-01 13:50:00,270.29,270.34,270.08,270.08,34343.0,267.8964,267.9459,267.6882,267.6882,34343.0
2021-09-01 13:55:00,270.07,270.08,269.87,269.91,31496.0,267.6783,267.6882,267.4801,267.5197,31496.0
2021-09-01 14:00:00,269.91,270.08,269.76,269.87,25851.0,267.5197,267.6882,267.3711,267.4801,25851.0
2021-09-01 14:05:00,269.87,270.13,269.82,269.95,25043.0,267.4801,267.7378,267.4305,267.5594,25043.0
2021-09-01 14:10:00,269.97,270.21,269.96,269.97,31258.0,267.5792,267.8171,267.5693,267.5792,31258.0
2021-09-01 14:15:00,269.95,270.01,269.54,269.82,45528.0,267.5594,267.6189,267.153,267.4305,45528.0
2021-09-01 14:20:00,269.84,269.9,269.41,269.41,21301.0,267.4504,267.5098,267.0242,267.0242,21301.0
2021-09-01 14:25:00,269.44,269.69,269.39,269.57,21795.0,267.0539,267.3017,267.0044,267.1828,21795.0
2021-09-01 14:30:00,269.6,269.63,269.08,269.12,39651.0,267.2125,267.2422,266.6971,266.7367,39651.0
2021-09-01 14:35:00,269.11,269.26,268.85,269.13,37060.0,266.7268,266.8755,266.4691,266.7467,37060.0
2021-09-01 14:40:00,269.1,269.44,269.07,269.14,28264.0,266.7169,267.0539,266.6872,266.7566,28264.0
2021-09-01 14:45:00,269.15,269.2,268.62,268.76,52067.0,266.7665,266.816,266.2412,266.3799,52067.0
2021-09-01 14:50:00,268.78,269.08,268.75,268.91,36242.0,266.3998,266.6971,266.37,266.5286,36242.0
2021-09-01 14:55:00,268.9,269.29,268.9,269.15,30664.0,266.5187,266.9052,266.5187,266.7665,30664.0
2021-09-01 15:00:00,269.14,269.15,268.99,269.15,37397.0,266.7566,266.7665,266.6079,266.7665,37397.0
2021-09-01 15:05:00,269.16,269.29,269.01,269.12,53945.0,266.7764,266.9052,266.6277,266.7367,53945.0
2021-09-01 15:10:00,269.07,269.76,269.03,269.72,73128.0,266.6872,267.3711,266.6475,267.3314,73128.0
2021-09-01 15:15:00,269.73,269.89,269.65,269.72,46452.0,267.3413,267.4999,267.262,267.3314,46452.0
2021-09-01 15:20:00,269.7,270.09,269.67,269.84,45123.0,267.3116,267.6982,267.2819,267.4504,45123.0
2021-09-01 15:25:00,269.85,269.89,269.6,269.61,34873.0,267.4603,267.4999,267.2125,267.2224,34873.0
2021-09-01 15:30:00,269.62,269.62,269.16,269.2,68024.0,267.2323,267.2323,266.7764,266.816,68024.0
2021-09-01 15:35:00,269.22,269.4,269.1,269.18,36066.0,266.8359,267.0143,266.7169,266.7962,36066.0
2021-09-01 15:40:00,269.19,269.4,268.75,269.18,58548.0,266.8061,267.0143,266.37,266.7962,58548.0
2021-09-01 15:45:00,269.17,269.21,268.94,269.0,56879.0,266.7863,266.8259,266.5583,266.6178,56879.0
2021-09-01 15:50:00,268.97,268.97,268.63,268.67,55455.0,266.5881,266.5881,266.2511,266.2907,55455.0
2021-09-01 15:55:00,268.7,268.71,268.24,268.36,212049.0,266.3205,266.3304,265.8645,265.9835,212049.0
2021-09-02 09:30:00,269.0,269.26,267.07,267.22,267503.0,266.6178,266.8755,264.7049,264.8536,267503.0
2021-09-02 09:35:00,267.15,267.78,266.8,267.19,63709.0,264.7842,265.4086,264.4373,264.8238,63709.0
2021-09-02 09:40:00,267.22,267.54,266.85,267.21,35639.0,264.8536,265.1707,264.4868,264.8437,35639.0
2021-09-02 09:45:00,267.24,268.1,267.1,267.99,50097.0,264.8734,265.7258,264.7346,265.6167,50097.0
2021-09-02 09:50:00,268.01,268.08,267.19,267.34,35252.0,265.6366,265.706,264.8238,264.9725,35252.0
2021-09-02 09:55:00,267.36,267.84,267.28,267.69,35013.0,264.9923,265.4681,264.913,265.3194,35013.0
2021-09-02 10:00:00,267.7,267.9,266.92,267.19,39289.0,265.3293,265.5275,264.5562,264.8238,39289.0
2021-09-02 10:05:00,267.23,267.47,267.0,267.05,20468.0,264.8635,265.1014,264.6355,264.6851,20468.0
2021-09-02 10:10:00,267.09,267.32,266.68,266.77,33559.0,264.7247,264.9527,264.3184,264.4076,33559.0
2021-09-02 10:15:00,266.71,266.73,266.04,266.12,57381.0,264.3481,264.3679,263.684,263.7633,57381.0
2021-09-02 10:20:00,266.06,266.76,266.05,266.12,52249.0,263.7038,264.3976,263.6939,263.7633,52249.0
2021-09-02 10:25:00,266.13,266.41,265.92,266.04,77540.0,263.7732,264.0507,263.5651,263.684,77540.0
2021-09-02 10:30:00,266.0,266.3,265.85,265.93,66885.0,263.6444,263.9417,263.4957,263.575,66885.0
2021-09-02 10:35:00,265.9,266.2,265.76,266.07,52307.0,263.5453,263.8426,263.4065,263.7138,52307.0
2021-09-02 10:40:00,266.01,266.17,265.54,265.97,78510.0,263.6543,263.8129,263.1884,263.6146,78510.0
2021-09-02 10:45:00,265.97,266.31,265.94,266.15,25532.0,263.6146,263.9516,263.5849,263.793,25532.0
2021-09-02 10:50:00,266.18,266.43,266.1,266.38,46960.0,263.8228,264.0706,263.7435,264.021,46960.0
2021-09-02 10:55:00,266.41,266.6,266.21,266.29,25008.0,264.0507,264.2391,263.8525,263.9318,25008.0
2021-09-02 11:00:00,266.32,266.49,266.07,266.41,21038.0,263.9615,264.13,263.7138,264.0507,21038.0
2021-09-02 11:05:00,266.37,266.44,266.0,266.01,27577.0,264.0111,264.0805,263.6444,263.6543,27577.0
2021-09-02 11:10:00,266.01,266.52,266.0,266.52,30806.0,263.6543,264.1598,263.6444,264.1598,30806.0
2021-09-02 11:15:00,266.51,266.54,266.29,266.36,21085.0,264.1499,264.1796,263.9318,264.0012,21085.0
2021-09-02 11:20:00,266.35,266.49,266.2,266.34,21919.0,263.9913,264.13,263.8426,263.9814,21919.0
2021-09-02 11:25:00,266.29,266.45,266.27,266.44,18857.0,263.9318,264.0904,263.912,264.0805,18857.0
2021-09-02 11:30:00,266.41,266.73,266.4,266.68,14881.0,264.0507,264.3679,264.0408,264.3184,14881.0
2021-09-02 11:35:00,266.64,266.7,266.2,266.24,40799.0,264.2787,264.3382,263.8426,263.8822,40799.0
2021-09-02 11:40:00,266.26,266.32,266.11,266.25,17812.0,263.9021,263.9615,263.7534,263.8922,17812.0
2021-09-02 11:45:00,266.26,266.26,266.05,266.05,14186.0,263.9021,263.9021,263.6939,263.6939,14186.0
2021-09-02 11:50:00,266.03,266.09,265.88,265.94,25083.0,263.6741,263.7336,263.5254,263.5849,25083.0
2021-09-02 11:55:00,265.98,266.01,265.74,265.88,35819.0,263.6245,263.6543,263.3867,263.5254,35819.0
2021-09-02 12:00:00,265.86,265.89,265.58,265.74,22086.0,263.5056,263.5353,263.2281,263.3867,22086.0
2021-09-02 12:05:00,265.72,266.35,265.71,266.3,22981.0,263.3669,263.9913,263.3569,263.9417,22981.0
2021-09-02 12:10:00,266.3,266.49,266.21,266.23,16211.0,263.9417,264.13,263.8525,263.8723,16211.0
2021-09-02 12:15:00,266.23,266.24,266.0,266.07,16448.0,263.8723,263.8822,263.6444,263.7138,16448.0
2021-09-02 12:20:00,266.09,266.13,265.99,266.05,10918.0,263.7336,263.7732,263.6345,263.6939,10918.0
2021-09-02 12:25:00,266.03,266.19,266.01,266.17,14150.0,263.6741,263.8327,263.6543,263.8129,14150.0
2021-09-02 12:30:00,266.19,266.36,266.18,266.31,12937.0,263.8327,264.0012,263.8228,263.9516,12937.0
2021-09-02 12:35:00,266.31,266.47,266.18,266.2,13340.0,263.9516,264.1102,263.8228,263.8426,13340.0
2021-09-02 12:40:00,266.22,266.22,265.95,266.19,20971.0,263.8624,263.8624,263.5948,263.8327,20971.0
2021-09-02 12:45:00,266.19,266.28,265.98,266.07,14511.0,263.8327,263.9219,263.6245,263.7138,14511.0
2021-09-02 12:50:00,266.06,266.27,266.05,266.15,9257.0,263.7038,263.912,263.6939,263.793,9257.0
2021-09-02 12:55:00,266.16,266.22,266.07,266.08,12571.0,263.803,263.8624,263.7138,263.7237,12571.0
2021-09-02 13:00:00,266.11,266.3,266.06,266.29,11373.0,263.7534,263.9417,263.7038,263.9318,11373.0
2021-09-02 13:05:00,266.31,266.31,266.08,266.1,8282.0,263.9516,263.9516,263.7237,263.7435,8282.0
2021-09-02 13:10:00,266.14,266.33,266.1,266.3,22790.0,263.7831,263.9715,263.7435,263.9417,22790.0
2021-09-02 13:15:00,266.32,266.33,266.02,266.02,13519.0,263.9615,263.9715,263.6642,263.6642,13519.0
2021-09-02 13:20:00,266.05,266.2,266.02,266.15,17339.0,263.6939,263.8426,263.6642,263.793,17339.0
2021-09-02 13:25:00,266.1,266.18,265.95,266.06,21922.0,263.7435,263.8228,263.5948,263.7038,21922.0
2021-09-02 13:30:00,266.04,266.06,265.77,265.88,16707.0,263.684,263.7038,263.4164,263.5254,16707.0
2021-09-02 13:35:00,265.88,265.98,265.75,265.98,11513.0,263.5254,263.6245,263.3966,263.6245,11513.0
2021-09-02 13:40:00,266.0,266.07,265.69,265.74,17470.0,263.6444,263.7138,263.3371,263.3867,17470.0
2021-09-02 13:45:00,265.74,265.77,265.38,265.41,31305.0,263.3867,263.4164,263.0299,263.0596,31305.0
2021-09-02 13:50:00,265.38,265.57,265.27,265.32,24920.0,263.0299,263.2182,262.9208,262.9704,24920.0
2021-09-02 13:55:00,265.33,265.37,265.16,265.28,22058.0,262.9803,263.02,262.8118,262.9307,22058.0
2021-09-02 14:00:00,265.22,265.28,264.88,264.88,19628.0,262.8713,262.9307,262.5343,262.5343,19628.0
2021-09-02 14:05:00,264.86,265.05,264.64,264.88,35919.0,262.5145,262.7028,262.2964,262.5343,35919.0
2021-09-02 14:10:00,264.92,264.99,264.67,264.96,18737.0,262.5739,262.6433,262.3262,262.6136,18737.0
2021-09-02 14:15:00,264.92,265.2,264.92,265.15,16154.0,262.5739,262.8515,262.5739,262.8019,16154.0
2021-09-02 14:20:00,265.16,265.2,265.06,265.13,18760.0,262.8118,262.8515,262.7127,262.7821,18760.0
2021-09-02 14:25:00,265.13,265.23,264.96,265.0,12281.0,262.7821,262.8812,262.6136,262.6532,12281.0
2021-09-02 14:30:00,265.04,265.2,264.99,265.17,14537.0,262.6929,262.8515,262.6433,262.8217,14537.0
2021-09-02 14:35:00,265.19,265.22,265.0,265.08,14432.0,262.8415,262.8713,262.6532,262.7325,14432.0
2021-09-02 14:40:00,265.09,265.21,265.06,265.21,15099.0,262.7424,262.8614,262.7127,262.8614,15099.0
2021-09-02 14:45:00,265.23,265.33,264.82,264.95,35643.0,262.8812,262.9803,262.4748,262.6037,35643.0
2021-09-02 14:50:00,264.94,265.04,264.91,265.0,23055.0,262.5938,262.6929,262.564,262.6532,23055.0
2021-09-02 14:55:00,265.0,265.07,264.94,265.0,29655.0,262.6532,262.7226,262.5938,262.6532,29655.0
2021-09-02 15:00:00,265.0,265.0,264.85,264.86,12457.0,262.6532,262.6532,262.5046,262.5145,12457.0
2021-09-02 15:05:00,264.87,265.0,264.85,264.86,13942.0,262.5244,262.6532,262.5046,262.5145,13942.0
2021-09-02 15:10:00,264.87,264.91,264.68,264.91,18651.0,262.5244,262.564,262.3361,262.564,18651.0
2021-09-02 15:15:00,264.93,265.0,264.86,264.95,13698.0,262.5838,262.6532,262.5145,262.6037,13698.0
2021-09-02 15:20:00,264.95,265.0,264.79,264.83,15899.0,262.6037,262.6532,262.4451,262.4847,15899.0
2021-09-02 15:25:00,264.85,264.91,264.76,264.81,17766.0,262.5046,262.564,262.4154,262.4649,17766.0
2021-09-02 15:30:00,264.79,264.79,264.43,264.59,50121.0,262.4451,262.4451,262.0883,262.2469,50121.0
2021-09-02 15:35:00,264.57,264.6,264.32,264.51,34768.0,262.227,262.2568,261.9793,262.1676,34768.0
2021-09-02 15:40:00,264.51,264.75,264.47,264.48,41615.0,262.1676,262.4054,262.1279,262.1378,41615.0
2021-09-02 15:45:00,264.48,264.6,264.15,264.22,57832.0,262.1378,262.2568,261.8108,261.8801,57832.0
2021-09-02 15:50:00,264.18,264.41,264.01,264.18,134463.0,261.8405,262.0685,261.672,261.8405,134463.0
2021-09-02 15:55:00,264.18,264.27,263.92,264.26,276755.0,261.8405,261.9297,261.5828,261.9198,276755.0
2021-09-03 09:30:00,263.6,264.0,262.39,262.51,210484.0,261.2656,261.6621,260.0663,260.1853,210484.0
2021-09-03 09:35:00,262.39,262.74,261.8,262.27,138594.0,260.0663,260.4132,259.4816,259.9474,138594.0
2021-09-03 09:40:00,262.3,262.66,261.91,262.05,262429.0,259.9771,260.334,259.5906,259.7294,262429.0
2021-09-03 09:45:00,262.06,262.63,261.93,262.39,135270.0,259.7393,260.3042,259.6104,260.0663,135270.0
2021-09-03 09:50:00,262.44,262.87,262.28,262.39,111000.0,260.1159,260.5421,259.9573,260.0663,111000.0
2021-09-03 09:55:00,262.43,263.0,262.36,262.55,90668.0,260.106,260.6709,260.0366,260.2249,90668.0
2021-09-03 10:00:00,262.57,264.09,262.41,264.09,173240.0,260.2447,261.7513,260.0862,261.7513,173240.0
2021-09-03 10:05:00,264.07,264.92,263.91,264.66,220586.0,261.7315,262.5739,261.5729,262.3162,220586.0
2021-09-03 10:10:00,264.61,265.38,264.32,264.79,139097.0,262.2667,263.0299,261.9793,262.4451,139097.0
2021-09-03 10:15:00,264.91,265.35,264.56,264.56,88166.0,262.564,263.0001,262.2171,262.2171,88166.0
2021-09-03 10:20:00,264.5,265.36,264.48,264.82,76117.0,262.1577,263.01,262.1378,262.4748,76117.0
2021-09-03 10:25:00,264.8,265.24,264.79,265.05,49848.0,262.455,262.8911,262.4451,262.7028,49848.0
2021-09-03 10:30:00,265.02,265.76,264.94,265.37,49388.0,262.6731,263.4065,262.5938,263.02,49388.0
2021-09-03 10:35:00,265.37,265.85,265.19,265.19,74299.0,263.02,263.4957,262.8415,262.8415,74299.0
2021-09-03 10:40:00,265.19,265.6,265.05,265.53,24076.0,262.8415,263.2479,262.7028,263.1785,24076.0
2021-09-03 10:45:00,265.54,265.54,265.08,265.08,29936.0,263.1884,263.1884,262.7325,262.7325,29936.0
2021-09-03 10:50:00,265.11,265.55,264.97,265.53,39885.0,262.7623,263.1984,262.6235,263.1785,39885.0
2021-09-03 10:55:00,265.52,266.1,265.41,265.63,85096.0,263.1686,263.7435,263.0596,263.2776,85096.0
2021-09-03 11:00:00,265.65,265.65,265.3,265.43,16616.0,263.2975,263.2975,262.9506,263.0794,16616.0
2021-09-03 11:05:00,265.42,265.57,265.26,265.38,30882.0,263.0695,263.2182,262.9109,263.0299,30882.0
2021-09-03 11:10:00,265.38,265.51,265.15,265.28,39105.0,263.0299,263.1587,262.8019,262.9307,39105.0
2021-09-03 11:15:00,265.31,265.32,264.96,265.13,54502.0,262.9605,262.9704,262.6136,262.7821,54502.0
2021-09-03 11:20:00,265.18,265.62,265.17,265.46,43119.0,262.8316,263.2677,262.8217,263.1092,43119.0
2021-09-03 11:25:00,265.46,265.56,265.23,265.33,24121.0,263.1092,263.2083,262.8812,262.9803,24121.0
2021-09-03 11:30:00,265.37,265.54,265.24,265.45,28932.0,263.02,263.1884,262.8911,263.0992,28932.0
2021-09-03 11:35:00,265.43,265.59,265.31,265.49,42885.0,263.0794,263.238,262.9605,263.1389,42885.0
2021-09-03 11:40:00,265.49,265.91,265.48,265.63,33928.0,263.1389,263.5552,263.129,263.2776,33928.0
2021-09-03 11:45:00,265.59,265.59,265.03,265.08,30684.0,263.238,263.238,262.683,262.7325,30684.0
2021-09-03 11:50:00,265.09,265.21,264.87,265.1,28388.0,262.7424,262.8614,262.5244,262.7523,28388.0
2021-09-03 11:55:00,265.1,265.38,265.03,265.07,38169.0,262.7523,263.0299,262.683,262.7226,38169.0
2021-09-03 12:00:00,265.04,265.85,264.98,265.81,74311.0,262.6929,263.4957,262.6334,263.4561,74311.0
2021-09-03 12:05:00,265.81,266.12,265.76,266.08,56855.0,263.4561,263.7633,263.4065,263.7237,56855.0
2021-09-03 12:10:00,266.09,266.13,265.51,265.51,32356.0,263.7336,263.7732,263.1587,263.1587,32356.0
2021-09-03 12:15:00,265.51,265.73,265.48,265.71,26908.0,263.1587,263.3768,263.129,263.3569,26908.0
2021-09-03 12:20:00,265.67,265.7,265.3,265.39,44623.0,263.3173,263.347,262.9506,263.0398,44623.0
2021-09-03 12:25:00,265.4,265.69,265.24,265.63,46352.0,263.0497,263.3371,262.8911,263.2776,46352.0
2021-09-03 12:30:00,265.69,265.83,265.46,265.53,32967.0,263.3371,263.4759,263.1092,263.1785,32967.0
2021-09-03 12:35:00,265.52,265.97,265.5,265.71,75530.0,263.1686,263.6146,263.1488,263.3569,75530.0
2021-09-03 12:40:00,265.73,266.04,265.64,265.91,67724.0,263.3768,263.684,263.2876,263.5552,67724.0
2021-09-03 12:45:00,265.85,265.99,265.56,265.8,148835.0,263.4957,263.6345,263.2083,263.4461,148835.0
2021-09-03 12:50:00,265.79,265.98,265.66,265.77,52846.0,263.4362,263.6245,263.3074,263.4164,52846.0
2021-09-03 12:55:00,265.79,265.79,265.37,265.65,24665.0,263.4362,263.4362,263.02,263.2975,24665.0
2021-09-03 13:00:00,265.68,265.83,265.55,265.73,21539.0,263.3272,263.4759,263.1984,263.3768,21539.0
2021-09-03 13:05:00,265.68,265.97,265.68,265.95,17922.0,263.3272,263.6146,263.3272,263.5948,17922.0
2021-09-03 13:10:00,265.97,266.29,265.79,266.05,85307.0,263.6146,263.9318,263.4362,263.6939,85307.0
2021-09-03 13:15:00,266.08,266.32,265.94,266.17,77863.0,263.7237,263.9615,263.5849,263.8129,77863.0
2021-09-03 13:20:00,266.18,266.25,265.73,265.84,28856.0,263.8228,263.8922,263.3768,263.4858,28856.0
2021-09-03 13:25:00,265.86,265.91,265.45,265.5,15307.0,263.5056,263.5552,263.0992,263.1488,15307.0
2021-09-03 13:30:00,265.53,265.6,265.32,265.42,15634.0,263.1785,263.2479,262.9704,263.0695,15634.0
2021-09-03 13:35:00,265.38,265.51,265.28,265.31,18647.0,263.0299,263.1587,262.9307,262.9605,18647.0
2021-09-03 13:40:00,265.29,265.54,265.23,265.43,30529.0,262.9407,263.1884,262.8812,263.0794,30529.0
2021-09-03 13:45:00,265.47,265.7,265.41,265.7,21734.0,263.1191,263.347,263.0596,263.347,21734.0
2021-09-03 13:50:00,265.66,265.82,265.53,265.74,13483.0,263.3074,263.466,263.1785,263.3867,13483.0
2021-09-03 13:55:00,265.74,265.85,265.63,265.74,16072.0,263.3867,263.4957,263.2776,263.3867,16072.0
2021-09-03 14:00:00,265.76,265.8,265.5,265.55,16346.0,263.4065,263.4461,263.1488,263.1984,16346.0
2021-09-03 14:05:00,265.56,265.85,265.46,265.82,34958.0,263.2083,263.4957,263.1092,263.466,34958.0
2021-09-03 14:10:00,265.83,265.94,265.73,265.91,21184.0,263.4759,263.5849,263.3768,263.5552,21184.0
2021-09-03 14:15:00,265.89,266.19,265.86,266.1,28912.0,263.5353,263.8327,263.5056,263.7435,28912.0
2021-09-03 14:20:00,266.07,266.3,266.03,266.16,22147.0,263.7138,263.9417,263.6741,263.803,22147.0
2021-09-03 14:25:00,266.19,266.42,266.15,266.42,22319.0,263.8327,264.0607,263.793,264.0607,22319.0
2021-09-03 14:30:00,266.41,266.64,266.33,266.53,21307.0,264.0507,264.2787,263.9715,264.1697,21307.0
2021-09-03 14:35:00,266.52,266.92,266.35,266.83,53752.0,264.1598,264.5562,263.9913,264.467,53752.0
2021-09-03 14:40:00,266.82,267.09,266.77,267.0,42708.0,264.4571,264.7247,264.4076,264.6355,42708.0
2021-09-03 14:45:00,267.0,267.07,266.72,266.79,28963.0,264.6355,264.7049,264.358,264.4274,28963.0
2021-09-03 14:50:00,266.78,266.89,266.58,266.79,21499.0,264.4175,264.5265,264.2192,264.4274,21499.0
2021-09-03 14:55:00,266.86,266.93,266.79,266.88,20581.0,264.4968,264.5661,264.4274,264.5166,20581.0
2021-09-03 15:00:00,266.8,267.05,266.79,267.01,25419.0,264.4373,264.6851,264.4274,264.6454,25419.0
2021-09-03 15:05:00,266.99,267.13,266.94,267.04,42781.0,264.6256,264.7644,264.576,264.6752,42781.0
2021-09-03 15:10:00,267.08,267.11,266.87,267.05,61910.0,264.7148,264.7445,264.5067,264.6851,61910.0
2021-09-03 15:15:00,267.07,267.08,266.8,266.8,35749.0,264.7049,264.7148,264.4373,264.4373,35749.0
2021-09-03 15:20:00,266.82,267.01,266.66,266.97,95182.0,264.4571,264.6454,264.2985,264.6058,95182.0
2021-09-03 15:25:00,266.93,266.97,266.51,266.55,80571.0,264.5661,264.6058,264.1499,264.1895,80571.0
2021-09-03 15:30:00,266.55,267.28,266.54,267.19,40482.0,264.1895,264.913,264.1796,264.8238,40482.0
2021-09-03 15:35:00,267.18,267.41,267.15,267.25,27596.0,264.8139,265.0419,264.7842,264.8833,27596.0
2021-09-03 15:40:00,267.26,267.41,267.04,267.2,40870.0,264.8932,265.0419,264.6752,264.8337,40870.0
2021-09-03 15:45:00,267.22,267.3,267.07,267.11,44580.0,264.8536,264.9329,264.7049,264.7445,44580.0
2021-09-03 15:50:00,267.09,267.24,266.77,266.8,69521.0,264.7247,264.8734,264.4076,264.4373,69521.0
2021-09-03 15:55:00,266.81,267.33,266.76,267.09,210368.0,264.4472,264.9626,264.3976,264.7247,210368.0
2021-09-07 09:30:00,266.54,267.9,266.31,266.38,257559.0,264.1796,265.5275,263.9516,264.021,257559.0
2021-09-07 09:35:00,266.32,266.59,265.78,266.58,59967.0,263.9615,264.2291,263.4263,264.2192,59967.0
2021-09-07 09:40:00,266.57,267.65,266.47,266.95,57066.0,264.2093,265.2798,264.1102,264.586,57066.0
2021-09-07 09:45:00,266.85,266.85,266.2,266.24,46006.0,264.4868,264.4868,263.8426,263.8822,46006.0
2021-09-07 09:50:00,266.2,266.24,265.05,265.05,65593.0,263.8426,263.8822,262.7028,262.7028,65593.0
2021-09-07 09:55:00,265.05,265.2,264.21,264.69,105489.0,262.7028,262.8515,261.8702,262.346,105489.0
2021-09-07 10:00:00,264.7,265.12,264.32,264.56,63684.0,262.3559,262.7722,261.9793,262.2171,63684.0
2021-09-07 10:05:00,264.53,264.77,264.07,264.72,76960.0,262.1874,262.4253,261.7315,262.3757,76960.0
2021-09-07 10:10:00,264.69,264.95,264.17,264.75,58803.0,262.346,262.6037,261.8306,262.4054,58803.0
2021-09-07 10:15:00,264.72,264.9,264.52,264.63,32396.0,262.3757,262.5541,262.1775,262.2865,32396.0
2021-09-07 10:20:00,264.57,265.08,264.57,264.82,26267.0,262.227,262.7325,262.227,262.4748,26267.0
2021-09-07 10:25:00,264.84,264.97,264.45,264.66,36998.0,262.4946,262.6235,262.1081,262.3162,36998.0
2021-09-07 10:30:00,264.65,265.4,264.5,265.1,37095.0,262.3063,263.0497,262.1577,262.7523,37095.0
2021-09-07 10:35:00,265.04,265.55,264.95,265.37,35733.0,262.6929,263.1984,262.6037,263.02,35733.0
2021-09-07 10:40:00,265.34,265.45,264.51,264.6,45834.0,262.9902,263.0992,262.1676,262.2568,45834.0
2021-09-07 10:45:00,264.61,265.08,264.6,264.8,59461.0,262.2667,262.7325,262.2568,262.455,59461.0
2021-09-07 10:50:00,264.8,265.17,264.79,265.15,44801.0,262.455,262.8217,262.4451,262.8019,44801.0
2021-09-07 10:55:00,265.1,265.36,265.07,265.15,25515.0,262.7523,263.01,262.7226,262.8019,25515.0
2021-09-07 11:00:00,265.16,265.42,265.05,265.06,41031.0,262.8118,263.0695,262.7028,262.7127,41031.0
2021-09-07 11:05:00,265.11,265.19,264.78,264.87,31017.0,262.7623,262.8415,262.4352,262.5244,31017.0
2021-09-07 11:10:00,264.86,265.19,264.7,264.72,29298.0,262.5145,262.8415,262.3559,262.3757,29298.0
2021-09-07 11:15:00,264.72,265.19,264.66,265.13,36897.0,262.3757,262.8415,262.3162,262.7821,36897.0
2021-09-07 11:20:00,265.12,265.46,265.08,265.39,20781.0,262.7722,263.1092,262.7325,263.0398,20781.0
2021-09-07 11:25:00,265.39,265.48,264.92,265.0,35345.0,263.0398,263.129,262.5739,262.6532,35345.0
2021-09-07 11:30:00,265.0,265.42,264.96,265.26,27007.0,262.6532,263.0695,262.6136,262.9109,27007.0
2021-09-07 11:35:00,265.25,266.02,265.16,266.02,35766.0,262.901,263.6642,262.8118,263.6642,35766.0
2021-09-07 11:40:00,266.03,266.11,265.79,265.89,19725.0,263.6741,263.7534,263.4362,263.5353,19725.0
2021-09-07 11:45:00,265.86,265.97,265.78,265.88,23905.0,263.5056,263.6146,263.4263,263.5254,23905.0
2021-09-07 11:50:00,265.88,266.24,265.87,266.08,23422.0,263.5254,263.8822,263.5155,263.7237,23422.0
2021-09-07 11:55:00,266.11,266.25,265.88,266.08,21487.0,263.7534,263.8922,263.5254,263.7237,21487.0
2021-09-07 12:00:00,266.08,266.16,265.89,265.89,47081.0,263.7237,263.803,263.5353,263.5353,47081.0
2021-09-07 12:05:00,265.88,266.09,265.88,266.02,38567.0,263.5254,263.7336,263.5254,263.6642,38567.0
2021-09-07 12:10:00,266.0,266.25,265.81,266.25,17779.0,263.6444,263.8922,263.4561,263.8922,17779.0
2021-09-07 12:15:00,266.24,266.37,266.11,266.18,22906.0,263.8822,264.0111,263.7534,263.8228,22906.0
2021-09-07 12:20:00,266.16,266.25,266.01,266.06,28576.0,263.803,263.8922,263.6543,263.7038,28576.0
2021-09-07 12:25:00,266.05,266.41,265.96,266.3,38568.0,263.6939,264.0507,263.6047,263.9417,38568.0
2021-09-07 12:30:00,266.3,266.44,266.2,266.23,14119.0,263.9417,264.0805,263.8426,263.8723,14119.0
2021-09-07 12:35:00,266.2,266.31,266.07,266.07,22248.0,263.8426,263.9516,263.7138,263.7138,22248.0
2021-09-07 12:40:00,266.1,266.22,265.97,265.99,83531.0,263.7435,263.8624,263.6146,263.6345,83531.0
2021-09-07 12:45:00,266.0,266.03,265.9,265.93,28403.0,263.6444,263.6741,263.5453,263.575,28403.0
2021-09-07 12:50:00,265.94,266.18,265.92,266.1,23984.0,263.5849,263.8228,263.5651,263.7435,23984.0
2021-09-07 12:55:00,266.11,266.11,265.67,265.69,29611.0,263.7534,263.7534,263.3173,263.3371,29611.0
2021-09-07 13:00:00,265.67,265.71,265.47,265.49,23228.0,263.3173,263.3569,263.1191,263.1389,23228.0
2021-09-07 13:05:00,265.5,265.65,265.39,265.54,14386.0,263.1488,263.2975,263.0398,263.1884,14386.0
2021-09-07 13:10:00,265.5,265.61,265.44,265.52,15512.0,263.1488,263.2578,263.0893,263.1686,15512.0
2021-09-07 13:15:00,265.53,265.77,265.53,265.75,16390.0,263.1785,263.4164,263.1785,263.3966,16390.0
2021-09-07 13:20:00,265.74,265.75,265.62,265.72,15335.0,263.3867,263.3966,263.2677,263.3669,15335.0
2021-09-07 13:25:00,265.69,266.04,265.67,266.02,26725.0,263.3371,263.684,263.3173,263.6642,26725.0
2021-09-07 13:30:00,265.99,266.13,265.9,266.06,16540.0,263.6345,263.7732,263.5453,263.7038,16540.0
2021-09-07 13:35:00,266.03,266.23,266.03,266.19,23961.0,263.6741,263.8723,263.6741,263.8327,23961.0
2021-09-07 13:40:00,266.2,266.2,266.01,266.05,25048.0,263.8426,263.8426,263.6543,263.6939,25048.0
2021-09-07 13:45:00,266.06,266.19,265.99,266.17,23867.0,263.7038,263.8327,263.6345,263.8129,23867.0
2021-09-07 13:50:00,266.17,266.2,266.03,266.04,20313.0,263.8129,263.8426,263.6741,263.684,20313.0
2021-09-07 13:55:00,266.03,266.11,265.82,266.09,37173.0,263.6741,263.7534,263.466,263.7336,37173.0
2021-09-07 14:00:00,266.09,266.1,265.67,265.72,22973.0,263.7336,263.7435,263.3173,263.3669,22973.0
2021-09-07 14:05:00,265.71,266.01,265.71,265.91,22491.0,263.3569,263.6543,263.3569,263.5552,22491.0
2021-09-07 14:10:00,265.92,266.1,265.89,265.98,20860.0,263.5651,263.7435,263.5353,263.6245,20860.0
2021-09-07 14:15:00,265.99,265.99,265.7,265.72,17127.0,263.6345,263.6345,263.347,263.3669,17127.0
2021-09-07 14:20:00,265.69,265.78,265.52,265.52,24709.0,263.3371,263.4263,263.1686,263.1686,24709.0
2021-09-07 14:25:00,265.51,265.57,265.36,265.43,18975.0,263.1587,263.2182,263.01,263.0794,18975.0
2021-09-07 14:30:00,265.44,265.49,265.23,265.25,18453.0,263.0893,263.1389,262.8812,262.901,18453.0
2021-09-07 14:35:00,265.22,265.3,265.04,265.15,27671.0,262.8713,262.9506,262.6929,262.8019,27671.0
2021-09-07 14:40:00,265.13,265.23,265.07,265.1,11128.0,262.7821,262.8812,262.7226,262.7523,11128.0
2021-09-07 14:45:00,265.1,265.1,264.94,265.0,17405.0,262.7523,262.7523,262.5938,262.6532,17405.0
2021-09-07 14:50:00,264.96,265.12,264.93,265.09,17393.0,262.6136,262.7722,262.5838,262.7424,17393.0
2021-09-07 14:55:00,265.07,265.15,265.01,265.09,14253.0,262.7226,262.8019,262.6631,262.7424,14253.0
2021-09-07 15:00:00,265.1,265.19,265.0,265.19,25535.0,262.7523,262.8415,262.6532,262.8415,25535.0
2021-09-07 15:05:00,265.2,265.21,264.99,265.11,23159.0,262.8515,262.8614,262.6433,262.7623,23159.0
2021-09-07 15:10:00,265.1,265.22,264.98,265.19,20862.0,262.7523,262.8713,262.6334,262.8415,20862.0
2021-09-07 15:15:00,265.17,265.18,264.86,265.13,37283.0,262.8217,262.8316,262.5145,262.7821,37283.0
2021-09-07 15:20:00,265.11,265.15,264.98,265.1,20899.0,262.7623,262.8019,262.6334,262.7523,20899.0
2021-09-07 15:25:00,265.09,265.09,264.95,265.01,19734.0,262.7424,262.7424,262.6037,262.6631,19734.0
2021-09-07 15:30:00,265.0,265.12,264.97,265.09,22041.0,262.6532,262.7722,262.6235,262.7424,22041.0
2021-09-07 15:35:00,265.07,265.38,265.01,265.07,34708.0,262.7226,263.0299,262.6631,262.7226,34708.0
2021-09-07 15:40:00,265.07,265.1,264.98,265.01,30517.0,262.7226,262.7523,262.6334,262.6631,30517.0
2021-09-07 15:45:00,265.0,265.14,264.94,265.0,49083.0,262.6532,262.792,262.5938,262.6532,49083.0
2021-09-07 15:50:00,264.97,265.12,264.94,265.07,54021.0,262.6235,262.7722,262.5938,262.7226,54021.0
2021-09-07 15:55:00,265.06,265.24,264.93,265.23,148495.0,262.7127,262.8911,262.5838,262.8812,148495.0
2021-09-08 09:30:00,263.62,264.34,262.79,262.91,169934.0,261.2854,261.9991,260.4628,260.5817,169934.0
2021-09-08 09:35:00,262.85,263.31,262.25,263.2,49206.0,260.5223,260.9782,259.9276,260.8692,49206.0
2021-09-08 09:40:00,263.16,263.7,262.96,263.25,44894.0,260.8295,261.3647,260.6313,260.9187,44894.0
2021-09-08 09:45:00,263.22,263.53,262.99,263.02,90830.0,260.889,261.1962,260.661,260.6908,90830.0
2021-09-08 09:50:00,263.0,263.62,262.96,263.36,29943.0,260.6709,261.2854,260.6313,261.0278,29943.0
2021-09-08 09:55:00,263.36,263.43,262.77,263.16,30254.0,261.0278,261.0971,260.443,260.8295,30254.0
2021-09-08 10:00:00,263.17,263.26,262.68,262.82,38021.0,260.8394,260.9286,260.3538,260.4925,38021.0
2021-09-08 10:05:00,262.81,263.21,262.65,262.65,38050.0,260.4826,260.8791,260.324,260.324,38050.0
2021-09-08 10:10:00,262.7,263.31,262.66,263.11,40754.0,260.3736,260.9782,260.334,260.78,40754.0
2021-09-08 10:15:00,263.14,264.14,263.14,263.93,25131.0,260.8097,261.8008,260.8097,261.5927,25131.0
2021-09-08 10:20:00,263.87,264.29,263.78,263.93,12294.0,261.5332,261.9495,261.444,261.5927,12294.0
2021-09-08 10:25:00,263.88,264.12,263.46,263.55,14387.0,261.5431,261.781,261.1269,261.2161,14387.0
2021-09-08 10:30:00,263.57,263.57,262.87,263.03,64986.0,261.2359,261.2359,260.5421,260.7007,64986.0
2021-09-08 10:35:00,263.0,263.15,262.56,262.99,49223.0,260.6709,260.8196,260.2348,260.661,49223.0
2021-09-08 10:40:00,262.99,263.06,262.34,262.37,31829.0,260.661,260.7304,260.0168,260.0465,31829.0
2021-09-08 10:45:00,262.39,262.8,262.19,262.6,37450.0,260.0663,260.4727,259.8681,260.2745,37450.0
2021-09-08 10:50:00,262.55,262.58,261.95,262.12,37911.0,260.2249,260.2547,259.6302,259.7987,37911.0
2021-09-08 10:55:00,262.11,262.25,261.89,262.03,48819.0,259.7888,259.9276,259.5708,259.7095,48819.0
2021-09-08 11:00:00,261.99,262.76,261.99,262.75,26483.0,259.6699,260.4331,259.6699,260.4232,26483.0
2021-09-08 11:05:00,262.69,263.03,262.67,262.85,40888.0,260.3637,260.7007,260.3439,260.5223,40888.0
2021-09-08 11:10:00,262.89,263.09,262.73,262.92,23327.0,260.5619,260.7601,260.4033,260.5916,23327.0
2021-09-08 11:15:00,262.92,263.0,262.59,262.61,27821.0,260.5916,260.6709,260.2646,260.2844,27821.0
2021-09-08 11:20:00,262.68,263.19,262.6,263.19,13892.0,260.3538,260.8593,260.2745,260.8593,13892.0
2021-09-08 11:25:00,263.15,263.36,263.09,263.15,17804.0,260.8196,261.0278,260.7601,260.8196,17804.0
2021-09-08 11:30:00,263.14,263.15,262.62,262.71,21049.0,260.8097,260.8196,260.2943,260.3835,21049.0
2021-09-08 11:35:00,262.74,262.87,262.5,262.63,12154.0,260.4132,260.5421,260.1754,260.3042,12154.0
2021-09-08 11:40:00,262.55,262.55,262.17,262.28,14683.0,260.2249,260.2249,259.8483,259.9573,14683.0
2021-09-08 11:45:00,262.26,262.52,262.04,262.08,12122.0,259.9375,260.1952,259.7194,259.7591,12122.0
2021-09-08 11:50:00,262.07,262.07,261.58,261.73,28149.0,259.7492,259.7492,259.2635,259.4122,28149.0
2021-09-08 11:55:00,261.73,261.98,261.65,261.94,20107.0,259.4122,259.66,259.3329,259.6203,20107.0
2021-09-08 12:00:00,261.88,262.32,261.66,262.07,40151.0,259.5609,259.997,259.3428,259.7492,40151.0
2021-09-08 12:05:00,262.05,262.39,262.01,262.33,10724.0,259.7294,260.0663,259.6897,260.0069,10724.0
2021-09-08 12:10:00,262.31,262.67,262.2,262.49,13338.0,259.9871,260.3439,259.878,260.1655,13338.0
2021-09-08 12:15:00,262.56,262.62,262.46,262.61,12706.0,260.2348,260.2943,260.1357,260.2844,12706.0
2021-09-08 12:20:00,262.64,262.7,262.33,262.5,22963.0,260.3141,260.3736,260.0069,260.1754,22963.0
2021-09-08 12:25:00,262.54,262.78,262.46,262.61,14102.0,260.215,260.4529,260.1357,260.2844,14102.0
2021-09-08 12:30:00,262.61,262.61,262.44,262.6,11522.0,260.2844,260.2844,260.1159,260.2745,11522.0
2021-09-08 12:35:00,262.64,262.64,262.28,262.41,10847.0,260.3141,260.3141,259.9573,260.0862,10847.0
2021-09-08 12:40:00,262.4,262.56,262.36,262.54,12299.0,260.0763,260.2348,260.0366,260.215,12299.0
2021-09-08 12:45:00,262.46,262.52,262.34,262.47,6372.0,260.1357,260.1952,260.0168,260.1456,6372.0
2021-09-08 12:50:00,262.39,262.52,262.35,262.42,7445.0,260.0663,260.1952,260.0267,260.0961,7445.0
2021-09-08 12:55:00,262.43,262.47,262.22,262.22,11596.0,260.106,260.1456,259.8978,259.8978,11596.0
2021-09-08 13:00:00,262.27,262.46,262.27,262.35,7262.0,259.9474,260.1357,259.9474,260.0267,7262.0
2021-09-08 13:05:00,262.35,262.52,262.17,262.19,22935.0,260.0267,260.1952,259.8483,259.8681,22935.0
2021-09-08 13:10:00,262.16,262.41,262.14,262.28,10718.0,259.8384,260.0862,259.8186,259.9573,10718.0
2021-09-08 13:15:00,262.28,262.6,262.24,262.58,14887.0,259.9573,260.2745,259.9177,260.2547,14887.0
2021-09-08 13:20:00,262.62,262.7,262.42,262.5,6642.0,260.2943,260.3736,260.0961,260.1754,6642.0
2021-09-08 13:25:00,262.53,262.91,262.49,262.91,12388.0,260.2051,260.5817,260.1655,260.5817,12388.0
2021-09-08 13:30:00,262.89,263.07,262.82,262.94,17285.0,260.5619,260.7403,260.4925,260.6115,17285.0
2021-09-08 13:35:00,262.95,262.99,262.86,262.99,5797.0,260.6214,260.661,260.5322,260.661,5797.0
2021-09-08 13:40:00,262.96,263.3,262.95,263.29,9587.0,260.6313,260.9683,260.6214,260.9584,9587.0
2021-09-08 13:45:00,263.31,263.35,263.17,263.28,7116.0,260.9782,261.0178,260.8394,260.9485,7116.0
2021-09-08 13:50:00,263.34,263.46,263.3,263.34,12143.0,261.0079,261.1269,260.9683,261.0079,12143.0
2021-09-08 13:55:00,263.33,263.39,263.09,263.18,12150.0,260.998,261.0575,260.7601,260.8493,12150.0
2021-09-08 14:00:00,263.21,263.7,263.18,263.59,17501.0,260.8791,261.3647,260.8493,261.2557,17501.0
2021-09-08 14:05:00,263.57,263.63,263.19,263.35,16442.0,261.2359,261.2954,260.8593,261.0178,16442.0
2021-09-08 14:10:00,263.32,263.42,263.27,263.39,15037.0,260.9881,261.0872,260.9385,261.0575,15037.0
2021-09-08 14:15:00,263.44,263.44,263.05,263.14,10696.0,261.107,261.107,260.7205,260.8097,10696.0
2021-09-08 14:20:00,263.16,263.32,263.15,263.19,10217.0,260.8295,260.9881,260.8196,260.8593,10217.0
2021-09-08 14:25:00,263.23,263.36,263.18,263.36,8866.0,260.8989,261.0278,260.8493,261.0278,8866.0
2021-09-08 14:30:00,263.36,263.43,263.25,263.43,9289.0,261.0278,261.0971,260.9187,261.0971,9289.0
2021-09-08 14:35:00,263.49,263.49,263.26,263.39,9411.0,261.1566,261.1566,260.9286,261.0575,9411.0
2021-09-08 14:40:00,263.31,263.5,263.22,263.45,20899.0,260.9782,261.1665,260.889,261.117,20899.0
2021-09-08 14:45:00,263.45,263.46,263.13,263.18,7516.0,261.117,261.1269,260.7998,260.8493,7516.0
2021-09-08 14:50:00,263.17,263.24,263.03,263.11,11515.0,260.8394,260.9088,260.7007,260.78,11515.0
2021-09-08 14:55:00,263.18,263.27,263.11,263.12,8506.0,260.8493,260.9385,260.78,260.7899,8506.0
2021-09-08 15:00:00,263.17,263.23,263.12,263.19,7535.0,260.8394,260.8989,260.7899,260.8593,7535.0
2021-09-08 15:05:00,263.19,263.34,263.13,263.28,16371.0,260.8593,261.0079,260.7998,260.9485,16371.0
2021-09-08 15:10:00,263.28,263.31,263.21,263.21,10130.0,260.9485,260.9782,260.8791,260.8791,10130.0
2021-09-08 15:15:00,263.19,263.22,262.95,263.11,28750.0,260.8593,260.889,260.6214,260.78,28750.0
2021-09-08 15:20:00,263.15,263.15,263.02,263.1,22357.0,260.8196,260.8196,260.6908,260.7701,22357.0
2021-09-08 15:25:00,263.11,263.15,262.88,262.94,15348.0,260.78,260.8196,260.552,260.6115,15348.0
2021-09-08 15:30:00,262.91,262.93,262.59,262.59,21112.0,260.5817,260.6016,260.2646,260.2646,21112.0
2021-09-08 15:35:00,262.57,262.57,262.33,262.34,21634.0,260.2447,260.2447,260.0069,260.0168,21634.0
2021-09-08 15:40:00,262.34,262.34,262.11,262.18,67011.0,260.0168,260.0168,259.7888,259.8582,67011.0
2021-09-08 15:45:00,262.19,262.23,262.02,262.03,35737.0,259.8681,259.9078,259.6996,259.7095,35737.0
2021-09-08 15:50:00,262.05,262.41,262.05,262.38,57550.0,259.7294,260.0862,259.7294,260.0564,57550.0
2021-09-08 15:55:00,262.39,262.65,262.18,262.62,123582.0,260.0663,260.324,259.8582,260.2943,123582.0
2021-09-09 09:30:00,261.82,262.58,260.89,261.92,133817.0,259.5014,260.2547,258.5796,259.6005,133817.0
2021-09-09 09:35:00,261.97,263.05,261.97,263.0,41275.0,259.6501,260.7205,259.6501,260.6709,41275.0
2021-09-09 09:40:00,262.97,263.21,262.76,263.1,27425.0,260.6412,260.8791,260.4331,260.7701,27425.0
2021-09-09 09:45:00,263.15,263.2,262.46,262.86,24142.0,260.8196,260.8692,260.1357,260.5322,24142.0
2021-09-09 09:50:00,262.87,263.13,262.41,262.66,24546.0,260.5421,260.7998,260.0862,260.334,24546.0
2021-09-09 09:55:00,262.67,263.26,262.67,263.07,18219.0,260.3439,260.9286,260.3439,260.7403,18219.0
2021-09-09 10:00:00,263.05,263.42,262.86,263.23,29626.0,260.7205,261.0872,260.5322,260.8989,29626.0
2021-09-09 10:05:00,263.21,263.3,262.96,262.96,17615.0,260.8791,260.9683,260.6313,260.6313,17615.0
2021-09-09 10:10:00,263.0,263.19,262.26,262.35,43172.0,260.6709,260.8593,259.9375,260.0267,43172.0
2021-09-09 10:15:00,262.36,262.42,261.66,262.33,24595.0,260.0366,260.0961,259.3428,260.0069,24595.0
2021-09-09 10:20:00,262.34,262.61,262.08,262.41,20631.0,260.0168,260.2844,259.7591,260.0862,20631.0
2021-09-09 10:25:00,262.44,262.51,262.3,262.4,23453.0,260.1159,260.1853,259.9771,260.0763,23453.0
2021-09-09 10:30:00,262.39,262.5,262.23,262.29,23605.0,260.0663,260.1754,259.9078,259.9672,23605.0
2021-09-09 10:35:00,262.23,262.53,262.14,262.49,28668.0,259.9078,260.2051,259.8186,260.1655,28668.0
2021-09-09 10:40:00,262.44,262.64,262.32,262.62,19982.0,260.1159,260.3141,259.997,260.2943,19982.0
2021-09-09 10:45:00,262.64,263.0,262.64,262.96,22341.0,260.3141,260.6709,260.3141,260.6313,22341.0
2021-09-09 10:50:00,262.95,263.49,262.93,263.45,25810.0,260.6214,261.1566,260.6016,261.117,25810.0
2021-09-09 10:55:00,263.42,263.71,263.23,263.23,21911.0,261.0872,261.3747,260.8989,260.8989,21911.0
2021-09-09 11:00:00,263.2,263.62,263.16,263.35,20513.0,260.8692,261.2854,260.8295,261.0178,20513.0
2021-09-09 11:05:00,263.3,263.47,263.07,263.16,25994.0,260.9683,261.1368,260.7403,260.8295,25994.0
2021-09-09 11:10:00,263.16,263.19,262.74,262.89,31912.0,260.8295,260.8593,260.4132,260.5619,31912.0
2021-09-09 11:15:00,262.89,262.92,262.68,262.83,26468.0,260.5619,260.5916,260.3538,260.5024,26468.0
2021-09-09 11:20:00,262.84,262.86,262.25,262.25,28138.0,260.5124,260.5322,259.9276,259.9276,28138.0
2021-09-09 11:25:00,262.23,262.29,261.95,262.0,51583.0,259.9078,259.9672,259.6302,259.6798,51583.0
2021-09-09 11:30:00,261.92,261.96,261.67,261.81,24222.0,259.6005,259.6401,259.3527,259.4915,24222.0
2021-09-09 11:35:00,261.79,261.87,261.66,261.78,14219.0,259.4717,259.5509,259.3428,259.4617,14219.0
2021-09-09 11:40:00,261.78,261.88,261.66,261.78,26830.0,259.4617,259.5609,259.3428,259.4617,26830.0
2021-09-09 11:45:00,261.72,261.83,261.65,261.74,48697.0,259.4023,259.5113,259.3329,259.4221,48697.0
2021-09-09 11:50:00,261.76,262.02,261.67,261.67,17391.0,259.4419,259.6996,259.3527,259.3527,17391.0
2021-09-09 11:55:00,261.65,262.07,261.59,262.01,19499.0,259.3329,259.7492,259.2734,259.6897,19499.0
2021-09-09 12:00:00,262.06,262.09,261.76,261.76,35968.0,259.7393,259.769,259.4419,259.4419,35968.0
2021-09-09 12:05:00,261.8,262.02,261.68,262.02,15728.0,259.4816,259.6996,259.3626,259.6996,15728.0
2021-09-09 12:10:00,262.06,262.11,261.83,262.09,14362.0,259.7393,259.7888,259.5113,259.769,14362.0
2021-09-09 12:15:00,262.11,262.11,261.85,262.05,22859.0,259.7888,259.7888,259.5311,259.7294,22859.0
2021-09-09 12:20:00,262.12,262.23,261.97,262.0,15167.0,259.7987,259.9078,259.6501,259.6798,15167.0
2021-09-09 12:25:00,262.01,262.1,261.87,262.0,16456.0,259.6897,259.7789,259.5509,259.6798,16456.0
2021-09-09 12:30:00,262.0,262.0,261.84,261.88,13488.0,259.6798,259.6798,259.5212,259.5609,13488.0
2021-09-09 12:35:00,261.86,262.29,261.86,262.26,16793.0,259.541,259.9672,259.541,259.9375,16793.0
2021-09-09 12:40:00,262.29,262.29,262.08,262.17,16147.0,259.9672,259.9672,259.7591,259.8483,16147.0
2021-09-09 12:45:00,262.15,262.16,262.05,262.1,10152.0,259.8285,259.8384,259.7294,259.7789,10152.0
2021-09-09 12:50:00,262.11,262.13,261.87,261.87,13187.0,259.7888,259.8086,259.5509,259.5509,13187.0
2021-09-09 12:55:00,261.86,261.89,261.62,261.68,36725.0,259.541,259.5708,259.3032,259.3626,36725.0
2021-09-09 13:00:00,261.68,262.04,261.67,262.0,41330.0,259.3626,259.7194,259.3527,259.6798,41330.0
2021-09-09 13:05:00,261.99,262.02,261.8,261.95,15093.0,259.6699,259.6996,259.4816,259.6302,15093.0
2021-09-09 13:10:00,261.97,262.03,261.83,262.0,11078.0,259.6501,259.7095,259.5113,259.6798,11078.0
2021-09-09 13:15:00,261.99,262.14,261.94,261.99,11494.0,259.6699,259.8186,259.6203,259.6699,11494.0
2021-09-09 13:20:00,261.98,261.98,260.72,260.9,85027.0,259.66,259.66,258.4111,258.5895,85027.0
2021-09-09 13:25:00,260.91,260.98,260.53,260.98,59476.0,258.5994,258.6688,258.2228,258.6688,59476.0
2021-09-09 13:30:00,260.97,261.16,260.7,261.05,34605.0,258.6589,258.8472,258.3913,258.7382,34605.0
2021-09-09 13:35:00,261.04,261.2,260.66,260.78,33281.0,258.7283,258.8869,258.3517,258.4706,33281.0
2021-09-09 13:40:00,260.79,261.01,260.61,260.85,20144.0,258.4805,258.6986,258.3021,258.54,20144.0
2021-09-09 13:45:00,260.89,261.17,260.85,261.08,10474.0,258.5796,258.8571,258.54,258.7679,10474.0
2021-09-09 13:50:00,261.05,261.08,260.82,260.91,14474.0,258.7382,258.7679,258.5102,258.5994,14474.0
2021-09-09 13:55:00,260.94,260.95,260.62,260.73,19643.0,258.6292,258.6391,258.312,258.421,19643.0
2021-09-09 14:00:00,260.7,260.94,260.57,260.58,26128.0,258.3913,258.6292,258.2625,258.2724,26128.0
2021-09-09 14:05:00,260.66,261.47,260.66,261.38,24391.0,258.3517,259.1545,258.3517,259.0653,24391.0
2021-09-09 14:10:00,261.38,261.38,261.16,261.28,16574.0,259.0653,259.0653,258.8472,258.9662,16574.0
2021-09-09 14:15:00,261.28,261.3,261.07,261.09,11386.0,258.9662,258.986,258.758,258.7779,11386.0
2021-09-09 14:20:00,261.05,261.23,260.98,261.08,11054.0,258.7382,258.9166,258.6688,258.7679,11054.0
2021-09-09 14:25:00,261.1,261.2,261.02,261.05,14370.0,258.7878,258.8869,258.7085,258.7382,14370.0
2021-09-09 14:30:00,261.06,261.06,260.87,260.88,13049.0,258.7481,258.7481,258.5598,258.5697,13049.0
2021-09-09 14:35:00,260.9,261.0,260.7,260.7,23706.0,258.5895,258.6887,258.3913,258.3913,23706.0
2021-09-09 14:40:00,260.71,260.71,260.45,260.56,31593.0,258.4012,258.4012,258.1435,258.2525,31593.0
2021-09-09 14:45:00,260.56,261.16,260.54,261.16,19835.0,258.2525,258.8472,258.2327,258.8472,19835.0
2021-09-09 14:50:00,261.17,261.34,261.14,261.34,18326.0,258.8571,259.0256,258.8274,259.0256,18326.0
2021-09-09 14:55:00,261.36,261.57,261.25,261.48,21005.0,259.0455,259.2536,258.9364,259.1644,21005.0
2021-09-09 15:00:00,261.45,261.58,261.45,261.49,18456.0,259.1347,259.2635,259.1347,259.1743,18456.0
2021-09-09 15:05:00,261.47,261.58,261.41,261.46,21667.0,259.1545,259.2635,259.095,259.1446,21667.0
2021-09-09 15:10:00,261.47,261.61,261.32,261.36,17094.0,259.1545,259.2932,259.0058,259.0455,17094.0
2021-09-09 15:15:00,261.33,261.37,261.21,261.28,29925.0,259.0157,259.0554,258.8968,258.9662,29925.0
2021-09-09 15:20:00,261.26,261.39,261.24,261.32,20356.0,258.9463,259.0752,258.9265,259.0058,20356.0
2021-09-09 15:25:00,261.33,261.37,261.24,261.28,13057.0,259.0157,259.0554,258.9265,258.9662,13057.0
2021-09-09 15:30:00,261.28,261.44,261.11,261.32,35800.0,258.9662,259.1248,258.7977,259.0058,35800.0
2021-09-09 15:35:00,261.27,261.41,261.18,261.36,23477.0,258.9563,259.095,258.8671,259.0455,23477.0
2021-09-09 15:40:00,261.32,261.49,261.3,261.38,29068.0,259.0058,259.1743,258.986,259.0653,29068.0
2021-09-09 15:45:00,261.36,261.41,261.05,261.07,37100.0,259.0455,259.095,258.7382,258.758,37100.0
2021-09-09 15:50:00,261.06,261.15,260.62,260.62,74080.0,258.7481,258.8373,258.312,258.312,74080.0
2021-09-09 15:55:00,260.6,260.78,260.5,260.78,152080.0,258.2922,258.4706,258.1931,258.4706,152080.0
2021-09-10 09:30:00,261.0,261.59,260.3,260.51,177275.0,258.6887,259.2734,257.9949,258.203,177275.0
2021-09-10 09:35:00,260.56,261.05,260.05,260.07,84597.0,258.2525,258.7382,257.7471,257.7669,84597.0
2021-09-10 09:40:00,260.1,260.5,259.87,260.3,55898.0,257.7966,258.1931,257.5687,257.9949,55898.0
2021-09-10 09:45:00,260.25,260.54,259.37,259.39,44768.0,257.9453,258.2327,257.0731,257.0929,44768.0
2021-09-10 09:50:00,259.31,259.74,259.18,259.26,49975.0,257.0136,257.4398,256.8848,256.9641,49975.0
2021-09-10 09:55:00,259.25,259.25,258.63,258.65,83333.0,256.9541,256.9541,256.3396,256.3595,83333.0
2021-09-10 10:00:00,258.65,258.77,257.91,257.93,95168.0,256.3595,256.4784,255.626,255.6458,95168.0
2021-09-10 10:05:00,257.97,258.04,257.47,257.68,103397.0,255.6855,255.7549,255.1899,255.3981,103397.0
2021-09-10 10:10:00,257.67,258.0,257.55,257.86,38043.0,255.3881,255.7152,255.2692,255.5765,38043.0
2021-09-10 10:15:00,257.81,257.81,257.13,257.13,31367.0,255.5269,255.5269,254.8529,254.8529,31367.0
2021-09-10 10:20:00,257.13,257.72,257.05,257.64,66634.0,254.8529,255.4377,254.7736,255.3584,66634.0
2021-09-10 10:25:00,257.67,257.88,257.57,257.69,53666.0,255.3881,255.5963,255.289,255.408,53666.0
2021-09-10 10:30:00,257.69,257.7,256.59,257.29,83932.0,255.408,255.4179,254.3177,255.0115,83932.0
2021-09-10 10:35:00,257.33,257.37,257.0,257.3,24461.0,255.0512,255.0908,254.7241,255.0214,24461.0
2021-09-10 10:40:00,257.32,257.34,257.0,257.12,19443.0,255.0412,255.0611,254.7241,254.843,19443.0
2021-09-10 10:45:00,257.09,257.42,256.95,257.12,23621.0,254.8133,255.1404,254.6745,254.843,23621.0
2021-09-10 10:50:00,257.18,257.66,257.17,257.48,21739.0,254.9025,255.3782,254.8926,255.1998,21739.0
2021-09-10 10:55:00,257.19,257.95,257.13,257.75,24908.0,254.9124,255.6657,254.8529,255.4674,24908.0
2021-09-10 11:00:00,257.73,257.81,256.95,256.99,79238.0,255.4476,255.5269,254.6745,254.7142,79238.0
2021-09-10 11:05:00,257.0,257.45,256.8,257.38,26486.0,254.7241,255.1701,254.5258,255.1007,26486.0
2021-09-10 11:10:00,257.42,257.75,257.2,257.2,85076.0,255.1404,255.4674,254.9223,254.9223,85076.0
2021-09-10 11:15:00,257.22,257.4,257.09,257.09,58217.0,254.9421,255.1205,254.8133,254.8133,58217.0
2021-09-10 11:20:00,257.06,257.48,256.8,257.3,103253.0,254.7835,255.1998,254.5258,255.0214,103253.0
2021-09-10 11:25:00,257.31,257.66,257.22,257.5,114381.0,255.0313,255.3782,254.9421,255.2196,114381.0
2021-09-10 11:30:00,257.49,257.5,257.06,257.06,23418.0,255.2097,255.2196,254.7835,254.7835,23418.0
2021-09-10 11:35:00,257.07,257.22,256.91,257.15,25226.0,254.7935,254.9421,254.6349,254.8727,25226.0
2021-09-10 11:40:00,257.08,257.78,257.04,257.61,23775.0,254.8034,255.4972,254.7637,255.3287,23775.0
2021-09-10 11:45:00,257.62,257.85,257.37,257.53,26061.0,255.3386,255.5665,255.0908,255.2494,26061.0
2021-09-10 11:50:00,257.51,257.89,257.51,257.77,37940.0,255.2296,255.6062,255.2296,255.4873,37940.0
2021-09-10 11:55:00,257.71,257.98,257.71,257.88,23591.0,255.4278,255.6954,255.4278,255.5963,23591.0
2021-09-10 12:00:00,257.84,257.86,257.56,257.64,13170.0,255.5566,255.5765,255.2791,255.3584,13170.0
2021-09-10 12:05:00,257.65,258.1,257.65,258.05,32022.0,255.3683,255.8143,255.3683,255.7648,32022.0
2021-09-10 12:10:00,258.02,258.06,257.84,257.94,18866.0,255.735,255.7747,255.5566,255.6558,18866.0
2021-09-10 12:15:00,257.95,258.16,257.94,257.98,20856.0,255.6657,255.8738,255.6558,255.6954,20856.0
2021-09-10 12:20:00,257.99,258.37,257.99,258.29,23703.0,255.7053,256.0819,255.7053,256.0027,23703.0
2021-09-10 12:25:00,258.32,258.4,258.19,258.28,31072.0,256.0324,256.1117,255.9035,255.9927,31072.0
2021-09-10 12:30:00,258.28,258.44,258.19,258.42,23202.0,255.9927,256.1513,255.9035,256.1315,23202.0
2021-09-10 12:35:00,258.43,258.66,258.4,258.52,22146.0,256.1414,256.3694,256.1117,256.2306,22146.0
2021-09-10 12:40:00,258.54,258.6,258.43,258.48,17873.0,256.2504,256.3099,256.1414,256.191,17873.0
2021-09-10 12:45:00,258.45,258.45,258.26,258.27,14257.0,256.1612,256.1612,255.9729,255.9828,14257.0
2021-09-10 12:50:00,258.25,258.31,258.12,258.23,34685.0,255.963,256.0225,255.8342,255.9432,34685.0
2021-09-10 12:55:00,258.15,258.21,257.96,258.1,18362.0,255.8639,255.9234,255.6756,255.8143,18362.0
2021-09-10 13:00:00,258.17,258.29,258.09,258.23,19304.0,255.8837,256.0027,255.8044,255.9432,19304.0
2021-09-10 13:05:00,258.24,258.24,257.9,257.95,49102.0,255.9531,255.9531,255.6161,255.6657,49102.0
2021-09-10 13:10:00,257.97,258.11,257.91,258.06,16649.0,255.6855,255.8242,255.626,255.7747,16649.0
2021-09-10 13:15:00,258.06,258.06,257.76,257.94,16812.0,255.7747,255.7747,255.4773,255.6558,16812.0
2021-09-10 13:20:00,257.95,257.95,257.65,257.82,25122.0,255.6657,255.6657,255.3683,255.5368,25122.0
2021-09-10 13:25:00,257.78,257.9,257.72,257.83,31204.0,255.4972,255.6161,255.4377,255.5467,31204.0
2021-09-10 13:30:00,257.82,258.29,257.77,258.22,13817.0,255.5368,256.0027,255.4873,255.9333,13817.0
2021-09-10 13:35:00,258.22,258.31,258.15,258.22,13416.0,255.9333,256.0225,255.8639,255.9333,13416.0
2021-09-10 13:40:00,258.21,258.23,257.67,257.68,24848.0,255.9234,255.9432,255.3881,255.3981,24848.0
2021-09-10 13:45:00,257.65,257.84,257.59,257.76,16504.0,255.3683,255.5566,255.3088,255.4773,16504.0
2021-09-10 13:50:00,257.79,257.81,257.71,257.74,14861.0,255.5071,255.5269,255.4278,255.4575,14861.0
2021-09-10 13:55:00,257.72,257.91,257.64,257.82,17853.0,255.4377,255.626,255.3584,255.5368,17853.0
2021-09-10 14:00:00,257.82,258.02,257.82,257.96,9586.0,255.5368,255.735,255.5368,255.6756,9586.0
2021-09-10 14:05:00,257.95,258.04,257.88,257.97,20011.0,255.6657,255.7549,255.5963,255.6855,20011.0
2021-09-10 14:10:00,257.97,257.97,257.68,257.71,13016.0,255.6855,255.6855,255.3981,255.4278,13016.0
2021-09-10 14:15:00,257.7,257.82,257.5,257.53,18973.0,255.4179,255.5368,255.2196,255.2494,18973.0
2021-09-10 14:20:00,257.54,257.54,257.34,257.47,30461.0,255.2593,255.2593,255.0611,255.1899,30461.0
2021-09-10 14:25:00,257.45,257.75,257.45,257.7,26853.0,255.1701,255.4674,255.1701,255.4179,26853.0
2021-09-10 14:30:00,257.69,257.71,257.41,257.43,13092.0,255.408,255.4278,255.1304,255.1503,13092.0
2021-09-10 14:35:00,257.44,257.7,257.43,257.6,15094.0,255.1602,255.4179,255.1503,255.3188,15094.0
2021-09-10 14:40:00,257.59,257.77,257.52,257.77,15484.0,255.3088,255.4873,255.2395,255.4873,15484.0
2021-09-10 14:45:00,257.78,257.78,257.6,257.66,9137.0,255.4972,255.4972,255.3188,255.3782,9137.0
2021-09-10 14:50:00,257.66,257.77,257.62,257.69,12333.0,255.3782,255.4873,255.3386,255.408,12333.0
2021-09-10 14:55:00,257.69,257.79,257.66,257.73,12426.0,255.408,255.5071,255.3782,255.4476,12426.0
2021-09-10 15:00:00,257.72,257.77,257.57,257.66,25983.0,255.4377,255.4873,255.289,255.3782,25983.0
2021-09-10 15:05:00,257.67,257.83,257.47,257.5,29443.0,255.3881,255.5467,255.1899,255.2196,29443.0
2021-09-10 15:10:00,257.5,257.63,257.17,257.43,30090.0,255.2196,255.3485,254.8926,255.1503,30090.0
2021-09-10 15:15:00,257.39,257.65,257.26,257.4,29956.0,255.1106,255.3683,254.9818,255.1205,29956.0
2021-09-10 15:20:00,257.44,257.44,257.12,257.17,19557.0,255.1602,255.1602,254.843,254.8926,19557.0
2021-09-10 15:25:00,257.19,257.29,257.0,257.04,24540.0,254.9124,255.0115,254.7241,254.7637,24540.0
2021-09-10 15:30:00,257.01,257.2,256.91,257.04,35612.0,254.734,254.9223,254.6349,254.7637,35612.0
2021-09-10 15:35:00,257.01,257.03,256.65,256.67,65594.0,254.734,254.7538,254.3772,254.397,65594.0
2021-09-10 15:40:00,256.63,256.86,256.5,256.84,71557.0,254.3574,254.5853,254.2285,254.5655,71557.0
2021-09-10 15:45:00,256.84,256.89,256.6,256.8,75862.0,254.5655,254.615,254.3276,254.5258,75862.0
2021-09-10 15:50:00,256.78,256.97,256.6,256.68,89113.0,254.506,254.6943,254.3276,254.4069,89113.0
2021-09-10 15:55:00,256.67,257.28,256.6,257.22,299924.0,254.397,255.0016,254.3276,254.9421,299924.0
2021-09-13 09:30:00,257.0,257.69,256.08,257.07,155624.0,254.7241,255.408,253.8122,254.7935,155624.0
2021-09-13 09:35:00,257.14,257.27,254.46,254.46,93435.0,254.8628,254.9917,252.2066,252.2066,93435.0
2021-09-13 09:40:00,254.47,255.06,253.84,254.5,68824.0,252.2165,252.8013,251.5921,252.2462,68824.0
2021-09-13 09:45:00,254.51,254.76,253.63,253.96,59293.0,252.2561,252.5039,251.3839,251.711,59293.0
2021-09-13 09:50:00,253.97,254.95,253.7,254.55,103958.0,251.7209,252.6922,251.4533,252.2958,103958.0
2021-09-13 09:55:00,254.43,254.48,253.1,253.35,58008.0,252.1768,252.2264,250.8586,251.1064,58008.0
2021-09-13 10:00:00,253.32,253.66,252.81,252.84,82123.0,251.0767,251.4137,250.5712,250.6009,82123.0
2021-09-13 10:05:00,252.81,253.0,252.38,252.49,78762.0,250.5712,250.7595,250.145,250.254,78762.0
2021-09-13 10:10:00,252.54,252.78,252.19,252.45,57917.0,250.3036,250.5414,249.9567,250.2144,57917.0
2021-09-13 10:15:00,252.36,253.06,252.34,253.05,53692.0,250.1252,250.819,250.1053,250.8091,53692.0
2021-09-13 10:20:00,253.04,253.43,252.84,253.14,38414.0,250.7991,251.1857,250.6009,250.8983,38414.0
2021-09-13 10:25:00,253.1,253.44,252.86,253.34,51921.0,250.8586,251.1956,250.6207,251.0965,51921.0
2021-09-13 10:30:00,253.31,253.58,252.88,253.28,42757.0,251.0668,251.3344,250.6406,251.037,42757.0
2021-09-13 10:35:00,253.27,253.59,253.0,253.3,156180.0,251.0271,251.3443,250.7595,251.0568,156180.0
2021-09-13 10:40:00,253.22,253.81,253.04,253.68,39109.0,250.9775,251.5623,250.7991,251.4335,39109.0
2021-09-13 10:45:00,253.66,254.6,253.63,254.2,30678.0,251.4137,252.3453,251.3839,251.9489,30678.0
2021-09-13 10:50:00,254.2,254.54,253.72,253.72,29885.0,251.9489,252.2859,251.4731,251.4731,29885.0
2021-09-13 10:55:00,253.77,254.07,253.7,253.87,30247.0,251.5227,251.82,251.4533,251.6218,30247.0
2021-09-13 11:00:00,253.91,253.98,253.62,253.74,30477.0,251.6614,251.7308,251.374,251.4929,30477.0
2021-09-13 11:05:00,253.75,254.04,253.46,253.75,27229.0,251.5029,251.7903,251.2154,251.5029,27229.0
2021-09-13 11:10:00,253.71,253.71,253.12,253.18,32070.0,251.4632,251.4632,250.8784,250.9379,32070.0
2021-09-13 11:15:00,253.1,253.2,252.63,253.17,23442.0,250.8586,250.9577,250.3928,250.928,23442.0
2021-09-13 11:20:00,253.09,253.67,253.02,253.65,17687.0,250.8487,251.4236,250.7793,251.4037,17687.0
2021-09-13 11:25:00,253.7,253.72,253.19,253.19,25616.0,251.4533,251.4731,250.9478,250.9478,25616.0
2021-09-13 11:30:00,253.18,253.26,252.95,253.08,25175.0,250.9379,251.0172,250.7099,250.8388,25175.0
2021-09-13 11:35:00,253.12,253.24,252.91,253.13,33370.0,250.8784,250.9974,250.6703,250.8883,33370.0
2021-09-13 11:40:00,253.12,253.29,252.97,253.17,28035.0,250.8784,251.0469,250.7298,250.928,28035.0
2021-09-13 11:45:00,253.12,253.61,253.07,253.21,54770.0,250.8784,251.3641,250.8289,250.9676,54770.0
2021-09-13 11:50:00,253.21,253.33,252.86,252.91,17339.0,250.9676,251.0866,250.6207,250.6703,17339.0
2021-09-13 11:55:00,252.81,253.03,252.6,252.74,24961.0,250.5712,250.7892,250.363,250.5018,24961.0
2021-09-13 12:00:00,252.75,252.87,252.47,252.67,23882.0,250.5117,250.6306,250.2342,250.4324,23882.0
2021-09-13 12:05:00,252.67,252.81,252.5,252.55,18793.0,250.4324,250.5712,250.2639,250.3135,18793.0
2021-09-13 12:10:00,252.53,253.18,252.53,253.07,31450.0,250.2937,250.9379,250.2937,250.8289,31450.0
2021-09-13 12:15:00,253.12,253.37,253.07,253.14,12448.0,250.8784,251.1262,250.8289,250.8983,12448.0
2021-09-13 12:20:00,253.18,253.74,253.17,253.44,36632.0,250.9379,251.4929,250.928,251.1956,36632.0
2021-09-13 12:25:00,253.42,253.46,253.2,253.25,21638.0,251.1758,251.2154,250.9577,251.0073,21638.0
2021-09-13 12:30:00,253.27,253.47,253.1,253.1,15088.0,251.0271,251.2253,250.8586,250.8586,15088.0
2021-09-13 12:35:00,253.15,253.19,252.98,253.03,22111.0,250.9082,250.9478,250.7397,250.7892,22111.0
2021-09-13 12:40:00,253.01,253.02,252.7,252.97,15523.0,250.7694,250.7793,250.4622,250.7298,15523.0
2021-09-13 12:45:00,252.94,253.01,252.76,252.9,12592.0,250.7,250.7694,250.5216,250.6604,12592.0
2021-09-13 12:50:00,252.95,253.2,252.95,253.2,16751.0,250.7099,250.9577,250.7099,250.9577,16751.0
2021-09-13 12:55:00,253.2,253.55,253.19,253.43,13341.0,250.9577,251.3046,250.9478,251.1857,13341.0
2021-09-13 13:00:00,253.49,253.57,253.37,253.4,14763.0,251.2452,251.3244,251.1262,251.156,14763.0
2021-09-13 13:05:00,253.4,253.58,253.28,253.39,15663.0,251.156,251.3344,251.037,251.146,15663.0
2021-09-13 13:10:00,253.43,253.43,253.19,253.25,18401.0,251.1857,251.1857,250.9478,251.0073,18401.0
2021-09-13 13:15:00,253.28,253.38,253.11,253.25,18219.0,251.037,251.1361,250.8685,251.0073,18219.0
2021-09-13 13:20:00,253.23,253.25,253.03,253.21,15494.0,250.9875,251.0073,250.7892,250.9676,15494.0
2021-09-13 13:25:00,253.21,253.38,252.96,253.06,15655.0,250.9676,251.1361,250.7199,250.819,15655.0
2021-09-13 13:30:00,253.05,253.14,252.8,252.92,24507.0,250.8091,250.8983,250.5613,250.6802,24507.0
2021-09-13 13:35:00,252.92,253.07,252.92,253.01,10158.0,250.6802,250.8289,250.6802,250.7694,10158.0
2021-09-13 13:40:00,252.95,253.08,252.67,252.73,15857.0,250.7099,250.8388,250.4324,250.4919,15857.0
2021-09-13 13:45:00,252.75,252.86,252.63,252.83,15140.0,250.5117,250.6207,250.3928,250.591,15140.0
2021-09-13 13:50:00,252.83,252.99,252.72,252.79,13665.0,250.591,250.7496,250.482,250.5514,13665.0
2021-09-13 13:55:00,252.8,252.87,252.67,252.84,10631.0,250.5613,250.6306,250.4324,250.6009,10631.0
2021-09-13 14:00:00,252.87,253.06,252.75,252.93,21740.0,250.6306,250.819,250.5117,250.6901,21740.0
2021-09-13 14:05:00,252.93,253.0,252.73,252.83,16566.0,250.6901,250.7595,250.4919,250.591,16566.0
2021-09-13 14:10:00,252.81,252.84,252.5,252.54,29644.0,250.5712,250.6009,250.2639,250.3036,29644.0
2021-09-13 14:15:00,252.52,252.64,252.3,252.64,46508.0,250.2837,250.4027,250.0657,250.4027,46508.0
2021-09-13 14:20:00,252.61,252.84,252.57,252.68,26442.0,250.373,250.6009,250.3333,250.4423,26442.0
2021-09-13 14:25:00,252.7,252.84,252.6,252.69,21810.0,250.4622,250.6009,250.363,250.4522,21810.0
2021-09-13 14:30:00,252.71,252.87,252.61,252.8,13884.0,250.4721,250.6306,250.373,250.5613,13884.0
2021-09-13 14:35:00,252.79,252.81,252.64,252.78,17008.0,250.5514,250.5712,250.4027,250.5414,17008.0
2021-09-13 14:40:00,252.77,253.34,252.77,253.32,19215.0,250.5315,251.0965,250.5315,251.0767,19215.0
2021-09-13 14:45:00,253.28,253.28,253.03,253.06,22808.0,251.037,251.037,250.7892,250.819,22808.0
2021-09-13 14:50:00,253.06,253.08,252.89,252.92,16013.0,250.819,250.8388,250.6505,250.6802,16013.0
2021-09-13 14:55:00,252.88,253.18,252.85,253.05,20873.0,250.6406,250.9379,250.6108,250.8091,20873.0
2021-09-13 15:00:00,253.02,253.02,252.65,252.72,47981.0,250.7793,250.7793,250.4126,250.482,47981.0
2021-09-13 15:05:00,252.67,253.11,252.59,253.07,21787.0,250.4324,250.8685,250.3531,250.8289,21787.0
2021-09-13 15:10:00,253.07,253.55,253.07,253.35,24752.0,250.8289,251.3046,250.8289,251.1064,24752.0
2021-09-13 15:15:00,253.32,253.51,253.28,253.51,16991.0,251.0767,251.265,251.037,251.265,16991.0
2021-09-13 15:20:00,253.52,253.82,253.44,253.68,18958.0,251.2749,251.5722,251.1956,251.4335,18958.0
2021-09-13 15:25:00,253.71,253.91,253.52,253.83,24253.0,251.4632,251.6614,251.2749,251.5821,24253.0
2021-09-13 15:30:00,253.87,253.96,253.73,253.84,52584.0,251.6218,251.711,251.483,251.5921,52584.0
2021-09-13 15:35:00,253.82,253.84,253.5,253.51,34725.0,251.5722,251.5921,251.2551,251.265,34725.0
2021-09-13 15:40:00,253.51,253.66,253.43,253.52,25610.0,251.265,251.4137,251.1857,251.2749,25610.0
2021-09-13 15:45:00,253.51,253.67,253.22,253.34,31842.0,251.265,251.4236,250.9775,251.0965,31842.0
2021-09-13 15:50:00,253.38,253.76,253.37,253.67,66047.0,251.1361,251.5128,251.1262,251.4236,66047.0
2021-09-13 15:55:00,253.7,254.16,253.56,254.12,177611.0,251.4533,251.9092,251.3145,251.8696,177611.0
2021-09-14 09:30:00,254.11,255.11,253.81,254.24,179610.0,251.8597,252.8508,251.5623,251.9885,179610.0
2021-09-14 09:35:00,254.28,254.57,253.99,254.34,77110.0,252.0282,252.3156,251.7407,252.0876,77110.0
2021-09-14 09:40:00,254.43,254.72,253.97,254.54,31595.0,252.1768,252.4643,251.7209,252.2859,31595.0
2021-09-14 09:45:00,254.48,254.85,254.22,254.4,26353.0,252.2264,252.5931,251.9687,252.1471,26353.0
2021-09-14 09:50:00,254.31,254.44,253.38,253.45,27599.0,252.0579,252.1867,251.1361,251.2055,27599.0
2021-09-14 09:55:00,253.44,253.64,253.24,253.64,52322.0,251.1956,251.3938,250.9974,251.3938,52322.0
2021-09-14 10:00:00,253.53,253.62,253.11,253.48,66196.0,251.2848,251.374,250.8685,251.2352,66196.0
2021-09-14 10:05:00,253.49,254.09,253.36,253.49,48814.0,251.2452,251.8398,251.1163,251.2452,48814.0
2021-09-14 10:10:00,253.42,253.93,253.12,253.25,37212.0,251.1758,251.6813,250.8784,251.0073,37212.0
2021-09-14 10:15:00,253.22,254.03,253.11,253.99,27413.0,250.9775,251.7804,250.8685,251.7407,27413.0
2021-09-14 10:20:00,253.98,254.34,253.82,253.98,18772.0,251.7308,252.0876,251.5722,251.7308,18772.0
2021-09-14 10:25:00,254.06,254.34,253.86,254.34,23044.0,251.8101,252.0876,251.6119,252.0876,23044.0
2021-09-14 10:30:00,254.35,254.35,253.86,253.98,20151.0,252.0975,252.0975,251.6119,251.7308,20151.0
2021-09-14 10:35:00,254.08,254.17,253.2,253.21,23982.0,251.8299,251.9191,250.9577,250.9676,23982.0
2021-09-14 10:40:00,253.18,253.39,253.07,253.31,22382.0,250.9379,251.146,250.8289,251.0668,22382.0
2021-09-14 10:45:00,253.33,253.42,253.05,253.09,19859.0,251.0866,251.1758,250.8091,250.8487,19859.0
2021-09-14 10:50:00,253.15,253.5,253.0,253.5,28345.0,250.9082,251.2551,250.7595,251.2551,28345.0
2021-09-14 10:55:00,253.48,253.53,253.2,253.45,11812.0,251.2352,251.2848,250.9577,251.2055,11812.0
2021-09-14 11:00:00,253.51,254.03,253.51,254.0,14819.0,251.265,251.7804,251.265,251.7506,14819.0
2021-09-14 11:05:00,254.02,254.3,253.95,254.3,45828.0,251.7705,252.048,251.7011,252.048,45828.0
2021-09-14 11:10:00,254.27,254.33,254.1,254.19,29853.0,252.0183,252.0777,251.8498,251.939,29853.0
2021-09-14 11:15:00,254.19,254.23,253.75,253.8,26237.0,251.939,251.9786,251.5029,251.5524,26237.0
2021-09-14 11:20:00,253.86,254.06,253.77,254.06,22552.0,251.6119,251.8101,251.5227,251.8101,22552.0
2021-09-14 11:25:00,254.04,254.42,254.04,254.12,37405.0,251.7903,252.1669,251.7903,251.8696,37405.0
2021-09-14 11:30:00,254.1,254.31,254.01,254.05,19520.0,251.8498,252.0579,251.7606,251.8002,19520.0
2021-09-14 11:35:00,254.01,254.43,253.87,254.42,21290.0,251.7606,252.1768,251.6218,252.1669,21290.0
2021-09-14 11:40:00,254.42,254.5,254.26,254.31,20314.0,252.1669,252.2462,252.0083,252.0579,20314.0
2021-09-14 11:45:00,254.33,254.35,254.05,254.14,8480.0,252.0777,252.0975,251.8002,251.8894,8480.0
2021-09-14 11:50:00,254.18,254.22,253.89,253.91,23979.0,251.929,251.9687,251.6416,251.6614,23979.0
2021-09-14 11:55:00,253.95,254.31,253.95,254.3,13808.0,251.7011,252.0579,251.7011,252.048,13808.0
2021-09-14 12:00:00,254.31,254.57,254.23,254.54,22980.0,252.0579,252.3156,251.9786,252.2859,22980.0
2021-09-14 12:05:00,254.57,254.6,254.23,254.23,11618.0,252.3156,252.3453,251.9786,251.9786,11618.0
2021-09-14 12:10:00,254.24,254.25,254.04,254.16,24147.0,251.9885,251.9984,251.7903,251.9092,24147.0
2021-09-14 12:15:00,254.15,254.19,253.95,253.96,13733.0,251.8993,251.939,251.7011,251.711,13733.0
2021-09-14 12:20:00,253.93,254.17,253.93,254.13,7173.0,251.6813,251.9191,251.6813,251.8795,7173.0
2021-09-14 12:25:00,254.15,254.16,254.01,254.03,5219.0,251.8993,251.9092,251.7606,251.7804,5219.0
2021-09-14 12:30:00,254.01,254.03,253.72,253.96,22027.0,251.7606,251.7804,251.4731,251.711,22027.0
2021-09-14 12:35:00,253.98,254.05,253.88,253.88,15995.0,251.7308,251.8002,251.6317,251.6317,15995.0
2021-09-14 12:40:00,253.87,253.89,253.53,253.6,44091.0,251.6218,251.6416,251.2848,251.3542,44091.0
2021-09-14 12:45:00,253.62,253.85,253.54,253.81,13504.0,251.374,251.602,251.2947,251.5623,13504.0
2021-09-14 12:50:00,253.8,253.84,253.67,253.75,13898.0,251.5524,251.5921,251.4236,251.5029,13898.0
2021-09-14 12:55:00,253.79,253.93,253.7,253.91,10989.0,251.5425,251.6813,251.4533,251.6614,10989.0
2021-09-14 13:00:00,253.91,254.03,253.8,253.81,7280.0,251.6614,251.7804,251.5524,251.5623,7280.0
2021-09-14 13:05:00,253.84,253.84,253.67,253.71,24687.0,251.5921,251.5921,251.4236,251.4632,24687.0
2021-09-14 13:10:00,253.7,254.05,253.59,254.01,26737.0,251.4533,251.8002,251.3443,251.7606,26737.0
2021-09-14 13:15:00,254.03,254.29,254.03,254.28,11638.0,251.7804,252.0381,251.7804,252.0282,11638.0
2021-09-14 13:20:00,254.3,254.51,254.29,254.43,28692.0,252.048,252.2561,252.0381,252.1768,28692.0
2021-09-14 13:25:00,254.43,254.54,254.27,254.38,14298.0,252.1768,252.2859,252.0183,252.1273,14298.0
2021-09-14 13:30:00,254.31,254.31,253.86,253.86,24120.0,252.0579,252.0579,251.6119,251.6119,24120.0
2021-09-14 13:35:00,253.85,254.12,253.83,254.05,12277.0,251.602,251.8696,251.5821,251.8002,12277.0
2021-09-14 13:40:00,254.04,254.56,253.98,254.55,28803.0,251.7903,252.3057,251.7308,252.2958,28803.0
2021-09-14 13:45:00,254.53,254.54,254.33,254.39,14053.0,252.2759,252.2859,252.0777,252.1372,14053.0
2021-09-14 13:50:00,254.39,254.68,254.37,254.47,26000.0,252.1372,252.4246,252.1174,252.2165,26000.0
2021-09-14 13:55:00,254.47,254.53,254.36,254.37,11869.0,252.2165,252.2759,252.1075,252.1174,11869.0
2021-09-14 14:00:00,254.42,254.61,254.31,254.53,12987.0,252.1669,252.3552,252.0579,252.2759,12987.0
2021-09-14 14:05:00,254.57,254.9,254.51,254.52,24076.0,252.3156,252.6427,252.2561,252.266,24076.0
2021-09-14 14:10:00,254.5,254.94,254.5,254.71,16138.0,252.2462,252.6823,252.2462,252.4544,16138.0
2021-09-14 14:15:00,254.7,254.86,254.31,254.38,23737.0,252.4444,252.603,252.0579,252.1273,23737.0
2021-09-14 14:20:00,254.33,254.53,254.13,254.52,21980.0,252.0777,252.2759,251.8795,252.266,21980.0
2021-09-14 14:25:00,254.52,254.52,254.17,254.19,14520.0,252.266,252.266,251.9191,251.939,14520.0
2021-09-14 14:30:00,254.22,254.26,253.9,253.91,22059.0,251.9687,252.0083,251.6515,251.6614,22059.0
2021-09-14 14:35:00,253.93,253.96,253.74,253.8,14821.0,251.6813,251.711,251.4929,251.5524,14821.0
2021-09-14 14:40:00,253.86,254.01,253.85,253.98,9635.0,251.6119,251.7606,251.602,251.7308,9635.0
2021-09-14 14:45:00,253.97,253.99,253.39,253.45,23239.0,251.7209,251.7407,251.146,251.2055,23239.0
2021-09-14 14:50:00,253.44,253.54,253.25,253.52,18361.0,251.1956,251.2947,251.0073,251.2749,18361.0
2021-09-14 14:55:00,253.57,253.9,253.51,253.82,15371.0,251.3244,251.6515,251.265,251.5722,15371.0
2021-09-14 15:00:00,253.76,254.04,253.75,254.03,8609.0,251.5128,251.7903,251.5029,251.7804,8609.0
2021-09-14 15:05:00,253.98,254.23,253.9,254.06,15968.0,251.7308,251.9786,251.6515,251.8101,15968.0
2021-09-14 15:10:00,254.08,254.22,254.0,254.03,17680.0,251.8299,251.9687,251.7506,251.7804,17680.0
2021-09-14 15:15:00,254.08,254.1,253.81,253.92,20857.0,251.8299,251.8498,251.5623,251.6714,20857.0
2021-09-14 15:20:00,253.89,254.01,253.77,253.88,13016.0,251.6416,251.7606,251.5227,251.6317,13016.0
2021-09-14 15:25:00,253.87,254.12,253.81,253.85,38128.0,251.6218,251.8696,251.5623,251.602,38128.0
2021-09-14 15:30:00,253.87,254.22,253.81,254.14,25640.0,251.6218,251.9687,251.5623,251.8894,25640.0
2021-09-14 15:35:00,254.11,254.15,253.96,254.13,30334.0,251.8597,251.8993,251.711,251.8795,30334.0
2021-09-14 15:40:00,254.15,254.27,254.04,254.11,39785.0,251.8993,252.0183,251.7903,251.8597,39785.0
2021-09-14 15:45:00,254.11,254.33,253.81,253.82,43273.0,251.8597,252.0777,251.5623,251.5722,43273.0
2021-09-14 15:50:00,253.86,254.16,253.72,254.08,98136.0,251.6119,251.9092,251.4731,251.8299,98136.0
2021-09-14 15:55:00,254.07,254.53,254.05,254.42,197538.0,251.82,252.2759,251.8002,252.1669,197538.0
2021-09-15 09:30:00,254.54,254.85,253.88,254.38,84490.0,252.2859,252.5931,251.6317,252.1273,84490.0
2021-09-15 09:35:00,254.24,254.24,252.95,253.41,52059.0,251.9885,251.9885,250.7099,251.1659,52059.0
2021-09-15 09:40:00,253.42,254.04,253.02,253.65,46524.0,251.1758,251.7903,250.7793,251.4037,46524.0
2021-09-15 09:45:00,253.65,254.35,253.57,254.3,24409.0,251.4037,252.0975,251.3244,252.048,24409.0
2021-09-15 09:50:00,254.27,254.52,253.87,254.19,24257.0,252.0183,252.266,251.6218,251.939,24257.0
2021-09-15 09:55:00,254.12,254.42,253.9,254.17,33865.0,251.8696,252.1669,251.6515,251.9191,33865.0
2021-09-15 10:00:00,254.24,254.96,254.14,254.68,38193.0,251.9885,252.7021,251.8894,252.4246,38193.0
2021-09-15 10:05:00,254.69,255.09,254.69,254.85,27548.0,252.4345,252.831,252.4345,252.5931,27548.0
2021-09-15 10:10:00,254.85,255.07,253.45,253.63,54938.0,252.5931,252.8112,251.2055,251.3839,54938.0
2021-09-15 10:15:00,253.59,254.07,253.5,254.05,19774.0,251.3443,251.82,251.2551,251.8002,19774.0
2021-09-15 10:20:00,254.04,254.12,253.86,253.9,14933.0,251.7903,251.8696,251.6119,251.6515,14933.0
2021-09-15 10:25:00,253.89,254.2,253.79,254.13,37607.0,251.6416,251.9489,251.5425,251.8795,37607.0
2021-09-15 10:30:00,254.1,254.96,253.92,254.96,25600.0,251.8498,252.7021,251.6714,252.7021,25600.0
2021-09-15 10:35:00,254.89,255.77,254.85,255.64,49354.0,252.6328,253.505,252.5931,253.3761,49354.0
2021-09-15 10:40:00,255.6,255.89,255.4,255.88,40723.0,253.3365,253.6239,253.1382,253.614,40723.0
2021-09-15 10:45:00,255.87,256.46,255.86,256.11,80422.0,253.6041,254.1889,253.5942,253.842,80422.0
2021-09-15 10:50:00,256.07,256.21,255.95,256.0,48304.0,253.8023,253.9411,253.6834,253.7329,48304.0
2021-09-15 10:55:00,256.0,256.01,255.38,255.47,30836.0,253.7329,253.7428,253.1184,253.2076,30836.0
2021-09-15 11:00:00,255.46,256.04,255.4,255.89,30901.0,253.1977,253.7726,253.1382,253.6239,30901.0
2021-09-15 11:05:00,255.87,255.87,255.04,255.12,17368.0,253.6041,253.6041,252.7814,252.8607,17368.0
2021-09-15 11:10:00,255.15,255.22,254.87,254.89,14834.0,252.8905,252.9598,252.6129,252.6328,14834.0
2021-09-15 11:15:00,254.84,254.91,254.33,254.52,15057.0,252.5832,252.6526,252.0777,252.266,15057.0
2021-09-15 11:20:00,254.46,254.92,254.46,254.71,13085.0,252.2066,252.6625,252.2066,252.4544,13085.0
2021-09-15 11:25:00,254.68,254.74,254.11,254.25,28601.0,252.4246,252.4841,251.8597,251.9984,28601.0
2021-09-15 11:30:00,254.21,254.29,253.74,254.07,25596.0,251.9588,252.0381,251.4929,251.82,25596.0
2021-09-15 11:35:00,254.12,254.35,253.86,254.35,29596.0,251.8696,252.0975,251.6119,252.0975,29596.0
2021-09-15 11:40:00,254.37,254.48,254.13,254.3,9167.0,252.1174,252.2264,251.8795,252.048,9167.0
2021-09-15 11:45:00,254.29,254.29,253.91,253.94,13797.0,252.0381,252.0381,251.6614,251.6912,13797.0
2021-09-15 11:50:00,253.87,254.0,253.7,253.95,11986.0,251.6218,251.7506,251.4533,251.7011,11986.0
2021-09-15 11:55:00,253.96,254.21,253.95,254.13,8159.0,251.711,251.9588,251.7011,251.8795,8159.0
2021-09-15 12:00:00,254.07,254.16,253.96,254.05,16233.0,251.82,251.9092,251.711,251.8002,16233.0
2021-09-15 12:05:00,254.02,254.02,253.75,253.77,10264.0,251.7705,251.7705,251.5029,251.5227,10264.0
2021-09-15 12:10:00,253.74,253.75,253.5,253.59,7887.0,251.4929,251.5029,251.2551,251.3443,7887.0
2021-09-15 12:15:00,253.61,253.65,253.5,253.52,12217.0,251.3641,251.4037,251.2551,251.2749,12217.0
2021-09-15 12:20:00,253.54,253.66,253.54,253.61,9523.0,251.2947,251.4137,251.2947,251.3641,9523.0
2021-09-15 12:25:00,253.61,253.85,253.58,253.77,30359.0,251.3641,251.602,251.3344,251.5227,30359.0
2021-09-15 12:30:00,253.79,253.99,253.74,253.86,22797.0,251.5425,251.7407,251.4929,251.6119,22797.0
2021-09-15 12:35:00,253.86,253.95,253.8,253.87,12416.0,251.6119,251.7011,251.5524,251.6218,12416.0
2021-09-15 12:40:00,253.95,254.2,253.95,253.99,34046.0,251.7011,251.9489,251.7011,251.7407,34046.0
2021-09-15 12:45:00,253.98,254.21,253.83,254.01,23150.0,251.7308,251.9588,251.5821,251.7606,23150.0
2021-09-15 12:50:00,254.0,254.14,253.96,254.06,12247.0,251.7506,251.8894,251.711,251.8101,12247.0
2021-09-15 12:55:00,254.06,254.21,254.01,254.12,27225.0,251.8101,251.9588,251.7606,251.8696,27225.0
2021-09-15 13:00:00,254.13,254.17,254.05,254.13,13875.0,251.8795,251.9191,251.8002,251.8795,13875.0
2021-09-15 13:05:00,254.1,254.1,253.79,253.81,16033.0,251.8498,251.8498,251.5425,251.5623,16033.0
2021-09-15 13:10:00,253.83,254.15,253.83,254.03,20182.0,251.5821,251.8993,251.5821,251.7804,20182.0
2021-09-15 13:15:00,254.11,254.52,254.11,254.49,11257.0,251.8597,252.266,251.8597,252.2363,11257.0
2021-09-15 13:20:00,254.48,254.55,254.43,254.48,12758.0,252.2264,252.2958,252.1768,252.2264,12758.0
2021-09-15 13:25:00,254.51,254.69,254.42,254.61,19890.0,252.2561,252.4345,252.1669,252.3552,19890.0
2021-09-15 13:30:00,254.56,254.77,254.55,254.72,13782.0,252.3057,252.5138,252.2958,252.4643,13782.0
2021-09-15 13:35:00,254.73,254.73,254.5,254.52,11857.0,252.4742,252.4742,252.2462,252.266,11857.0
2021-09-15 13:40:00,254.52,254.7,254.52,254.65,10628.0,252.266,252.4444,252.266,252.3949,10628.0
2021-09-15 13:45:00,254.65,254.98,254.63,254.91,18554.0,252.3949,252.722,252.3751,252.6526,18554.0
2021-09-15 13:50:00,254.9,254.94,254.78,254.8,8040.0,252.6427,252.6823,252.5237,252.5436,8040.0
2021-09-15 13:55:00,254.79,254.87,254.47,254.47,21980.0,252.5336,252.6129,252.2165,252.2165,21980.0
2021-09-15 14:00:00,254.38,254.62,254.38,254.6,11617.0,252.1273,252.3652,252.1273,252.3453,11617.0
2021-09-15 14:05:00,254.59,254.9,254.58,254.9,19659.0,252.3354,252.6427,252.3255,252.6427,19659.0
2021-09-15 14:10:00,254.89,255.13,254.85,255.1,19512.0,252.6328,252.8706,252.5931,252.8409,19512.0
2021-09-15 14:15:00,255.1,255.27,255.1,255.15,12995.0,252.8409,253.0094,252.8409,252.8905,12995.0
2021-09-15 14:20:00,255.15,255.2,255.03,255.04,14658.0,252.8905,252.94,252.7715,252.7814,14658.0
2021-09-15 14:25:00,255.06,255.32,255.06,255.21,13969.0,252.8013,253.059,252.8013,252.9499,13969.0
2021-09-15 14:30:00,255.23,255.36,255.23,255.36,15459.0,252.9697,253.0986,252.9697,253.0986,15459.0
2021-09-15 14:35:00,255.34,255.55,255.34,255.42,17476.0,253.0788,253.2869,253.0788,253.1581,17476.0
2021-09-15 14:40:00,255.45,255.56,255.39,255.41,24399.0,253.1878,253.2968,253.1283,253.1482,24399.0
2021-09-15 14:45:00,255.42,255.7,255.4,255.62,26454.0,253.1581,253.4356,253.1382,253.3563,26454.0
2021-09-15 14:50:00,255.63,255.86,255.55,255.82,27233.0,253.3662,253.5942,253.2869,253.5545,27233.0
2021-09-15 14:55:00,255.85,256.04,255.85,255.93,18329.0,253.5843,253.7726,253.5843,253.6636,18329.0
2021-09-15 15:00:00,255.95,256.25,255.94,256.22,23941.0,253.6834,253.9807,253.6735,253.951,23941.0
2021-09-15 15:05:00,256.22,256.38,256.17,256.27,18496.0,253.951,254.1096,253.9014,254.0005,18496.0
2021-09-15 15:10:00,256.27,256.4,256.21,256.28,17492.0,254.0005,254.1294,253.9411,254.0105,17492.0
2021-09-15 15:15:00,256.24,256.44,256.19,256.36,29346.0,253.9708,254.169,253.9212,254.0897,29346.0
2021-09-15 15:20:00,256.43,256.43,256.26,256.41,24357.0,254.1591,254.1591,253.9906,254.1393,24357.0
2021-09-15 15:25:00,256.41,256.44,256.11,256.18,33097.0,254.1393,254.169,253.842,253.9113,33097.0
2021-09-15 15:30:00,256.19,256.34,256.1,256.19,28076.0,253.9212,254.0699,253.832,253.9212,28076.0
2021-09-15 15:35:00,256.18,256.43,256.16,256.41,31329.0,253.9113,254.1591,253.8915,254.1393,31329.0
2021-09-15 15:40:00,256.38,256.45,256.32,256.43,32305.0,254.1096,254.1789,254.0501,254.1591,32305.0
2021-09-15 15:45:00,256.42,256.53,256.36,256.48,58029.0,254.1492,254.2582,254.0897,254.2087,58029.0
2021-09-15 15:50:00,256.6,256.75,256.46,256.54,73196.0,254.3276,254.4763,254.1889,254.2681,73196.0
2021-09-15 15:55:00,256.56,256.57,256.0,256.19,188075.0,254.288,254.2979,253.7329,253.9212,188075.0
2021-09-16 09:30:00,255.53,256.84,255.0,256.31,96835.0,253.2671,254.5655,252.7418,254.0402,96835.0
2021-09-16 09:35:00,256.45,257.2,256.4,256.92,38654.0,254.1789,254.9223,254.1294,254.6448,38654.0
2021-09-16 09:40:00,256.97,257.03,256.32,256.76,37471.0,254.6943,254.7538,254.0501,254.4862,37471.0
2021-09-16 09:45:00,257.0,257.11,255.78,256.04,32876.0,254.7241,254.8331,253.5149,253.7726,32876.0
2021-09-16 09:50:00,255.91,256.26,255.43,255.66,51205.0,253.6437,253.9906,253.168,253.3959,51205.0
2021-09-16 09:55:00,255.66,256.85,255.58,256.81,40348.0,253.3959,254.5754,253.3166,254.5358,40348.0
2021-09-16 10:00:00,256.72,256.76,256.15,256.35,24636.0,254.4466,254.4862,253.8816,254.0798,24636.0
2021-09-16 10:05:00,256.36,256.88,256.35,256.79,22356.0,254.0897,254.6051,254.0798,254.5159,22356.0
2021-09-16 10:10:00,256.78,256.78,255.76,255.81,26059.0,254.506,254.506,253.4951,253.5446,26059.0
2021-09-16 10:15:00,255.75,256.02,255.47,255.94,27367.0,253.4851,253.7528,253.2076,253.6735,27367.0
2021-09-16 10:20:00,255.97,256.39,255.67,256.21,20776.0,253.7032,254.1195,253.4059,253.9411,20776.0
2021-09-16 10:25:00,256.21,256.7,256.02,256.65,19305.0,253.9411,254.4267,253.7528,254.3772,19305.0
2021-09-16 10:30:00,256.59,257.17,256.52,257.04,31440.0,254.3177,254.8926,254.2483,254.7637,31440.0
2021-09-16 10:35:00,257.03,257.14,256.78,256.88,23346.0,254.7538,254.8628,254.506,254.6051,23346.0
2021-09-16 10:40:00,256.89,256.95,256.58,256.69,16825.0,254.615,254.6745,254.3078,254.4168,16825.0
2021-09-16 10:45:00,256.62,256.94,256.5,256.8,19425.0,254.3474,254.6646,254.2285,254.5258,19425.0
2021-09-16 10:50:00,256.79,256.85,256.38,256.55,24181.0,254.5159,254.5754,254.1096,254.2781,24181.0
2021-09-16 10:55:00,256.5,256.67,256.37,256.5,56790.0,254.2285,254.397,254.0997,254.2285,56790.0
2021-09-16 11:00:00,256.46,256.61,256.01,256.02,43133.0,254.1889,254.3375,253.7428,253.7528,43133.0
2021-09-16 11:05:00,255.93,256.13,255.69,256.06,28667.0,253.6636,253.8618,253.4257,253.7924,28667.0
2021-09-16 11:10:00,256.0,256.26,255.94,256.08,10568.0,253.7329,253.9906,253.6735,253.8122,10568.0
2021-09-16 11:15:00,256.09,256.11,255.65,255.92,34414.0,253.8221,253.842,253.386,253.6536,34414.0
2021-09-16 11:20:00,255.88,255.88,255.54,255.7,14804.0,253.614,253.614,253.277,253.4356,14804.0
2021-09-16 11:25:00,255.71,256.1,255.7,255.92,9407.0,253.4455,253.832,253.4356,253.6536,9407.0
2021-09-16 11:30:00,255.9,256.12,255.81,256.01,11470.0,253.6338,253.8519,253.5446,253.7428,11470.0
2021-09-16 11:35:00,255.96,256.25,255.82,256.21,7966.0,253.6933,253.9807,253.5545,253.9411,7966.0
2021-09-16 11:40:00,256.25,256.43,256.2,256.26,11373.0,253.9807,254.1591,253.9312,253.9906,11373.0
2021-09-16 11:45:00,256.28,256.28,255.98,256.25,12196.0,254.0105,254.0105,253.7131,253.9807,12196.0
2021-09-16 11:50:00,256.22,256.52,256.19,256.36,13871.0,253.951,254.2483,253.9212,254.0897,13871.0
2021-09-16 11:55:00,256.33,256.55,256.32,256.53,8305.0,254.06,254.2781,254.0501,254.2582,8305.0
2021-09-16 12:00:00,256.54,256.7,256.52,256.54,8207.0,254.2681,254.4267,254.2483,254.2681,8207.0
2021-09-16 12:05:00,256.55,256.62,256.41,256.62,16969.0,254.2781,254.3474,254.1393,254.3474,16969.0
2021-09-16 12:10:00,256.58,256.68,256.48,256.61,6230.0,254.3078,254.4069,254.2087,254.3375,6230.0
2021-09-16 12:15:00,256.62,256.98,256.57,256.98,31019.0,254.3474,254.7043,254.2979,254.7043,31019.0
2021-09-16 12:20:00,256.98,257.16,256.85,257.06,56981.0,254.7043,254.8827,254.5754,254.7835,56981.0
2021-09-16 12:25:00,257.06,257.56,257.04,257.43,26913.0,254.7835,255.2791,254.7637,255.1503,26913.0
2021-09-16 12:30:00,257.45,257.86,257.41,257.51,44526.0,255.1701,255.5765,255.1304,255.2296,44526.0
2021-09-16 12:35:00,257.51,257.55,257.25,257.34,18924.0,255.2296,255.2692,254.9719,255.0611,18924.0
2021-09-16 12:40:00,257.34,257.66,257.27,257.57,22615.0,255.0611,255.3782,254.9917,255.289,22615.0
2021-09-16 12:45:00,257.56,257.65,257.39,257.45,10221.0,255.2791,255.3683,255.1106,255.1701,10221.0
2021-09-16 12:50:00,257.45,257.48,257.22,257.23,16195.0,255.1701,255.1998,254.9421,254.952,16195.0
2021-09-16 12:55:00,257.23,257.48,257.23,257.33,12880.0,254.952,255.1998,254.952,255.0512,12880.0
2021-09-16 13:00:00,257.34,257.4,257.22,257.23,12493.0,255.0611,255.1205,254.9421,254.952,12493.0
2021-09-16 13:05:00,257.25,257.39,257.22,257.3,15522.0,254.9719,255.1106,254.9421,255.0214,15522.0
2021-09-16 13:10:00,257.3,257.5,257.29,257.5,9856.0,255.0214,255.2196,255.0115,255.2196,9856.0
2021-09-16 13:15:00,257.49,257.82,257.38,257.78,27231.0,255.2097,255.5368,255.1007,255.4972,27231.0
2021-09-16 13:20:00,257.81,258.09,257.79,258.09,40524.0,255.5269,255.8044,255.5071,255.8044,40524.0
2021-09-16 13:25:00,258.16,258.25,258.0,258.18,43596.0,255.8738,255.963,255.7152,255.8936,43596.0
2021-09-16 13:30:00,258.21,258.27,257.96,258.06,22384.0,255.9234,255.9828,255.6756,255.7747,22384.0
2021-09-16 13:35:00,258.08,258.14,257.97,258.04,21643.0,255.7945,255.854,255.6855,255.7549,21643.0
2021-09-16 13:40:00,258.07,258.39,258.07,258.26,30649.0,255.7846,256.1018,255.7846,255.9729,30649.0
2021-09-16 13:45:00,258.23,258.23,258.0,258.08,14124.0,255.9432,255.9432,255.7152,255.7945,14124.0
2021-09-16 13:50:00,258.09,258.64,258.06,258.57,23793.0,255.8044,256.3496,255.7747,256.2802,23793.0
2021-09-16 13:55:00,258.61,258.92,258.53,258.8,30287.0,256.3198,256.6271,256.2405,256.5081,30287.0
2021-09-16 14:00:00,258.79,259.1,258.72,259.06,54357.0,256.4982,256.8055,256.4288,256.7658,54357.0
2021-09-16 14:05:00,259.05,259.17,258.72,258.84,23501.0,256.7559,256.8749,256.4288,256.5478,23501.0
2021-09-16 14:10:00,258.85,259.31,258.85,259.17,37927.0,256.5577,257.0136,256.5577,256.8749,37927.0
2021-09-16 14:15:00,259.23,259.3,259.12,259.19,24769.0,256.9343,257.0037,256.8253,256.8947,24769.0
2021-09-16 14:20:00,259.17,259.43,259.13,259.41,38565.0,256.8749,257.1326,256.8352,257.1127,38565.0
2021-09-16 14:25:00,259.36,259.41,259.0,259.29,23190.0,257.0632,257.1127,256.7064,256.9938,23190.0
2021-09-16 14:30:00,259.29,259.36,259.13,259.3,17788.0,256.9938,257.0632,256.8352,257.0037,17788.0
2021-09-16 14:35:00,259.33,259.44,259.14,259.18,23368.0,257.0334,257.1425,256.8451,256.8848,23368.0
2021-09-16 14:40:00,259.18,259.28,259.14,259.19,13280.0,256.8848,256.9839,256.8451,256.8947,13280.0
2021-09-16 14:45:00,259.21,259.27,259.04,259.2,19890.0,256.9145,256.974,256.746,256.9046,19890.0
2021-09-16 14:50:00,259.19,259.34,259.16,259.27,21929.0,256.8947,257.0434,256.8649,256.974,21929.0
2021-09-16 14:55:00,259.28,259.48,259.24,259.32,19162.0,256.9839,257.1821,256.9442,257.0235,19162.0
2021-09-16 15:00:00,259.34,259.5,259.26,259.47,20269.0,257.0434,257.2019,256.9641,257.1722,20269.0
2021-09-16 15:05:00,259.46,260.0,259.44,259.81,38214.0,257.1623,257.6975,257.1425,257.5092,38214.0
2021-09-16 15:10:00,259.84,260.1,259.83,259.98,48319.0,257.5389,257.7966,257.529,257.6777,48319.0
2021-09-16 15:15:00,259.99,260.09,259.76,259.87,47553.0,257.6876,257.7867,257.4596,257.5687,47553.0
2021-09-16 15:20:00,259.88,260.04,259.72,259.95,31354.0,257.5786,257.7372,257.42,257.648,31354.0
2021-09-16 15:25:00,259.95,260.07,259.78,259.78,39495.0,257.648,257.7669,257.4795,257.4795,39495.0
2021-09-16 15:30:00,259.82,260.98,259.77,260.91,215505.0,257.5191,258.6688,257.4695,258.5994,215505.0
2021-09-16 15:35:00,260.9,261.21,260.79,261.14,77196.0,258.5895,258.8968,258.4805,258.8274,77196.0
2021-09-16 15:40:00,261.08,261.17,260.93,261.0,66985.0,258.7679,258.8571,258.6193,258.6887,66985.0
2021-09-16 15:45:00,261.02,261.22,260.87,261.01,85440.0,258.7085,258.9067,258.5598,258.6986,85440.0
2021-09-16 15:50:00,261.04,261.15,260.82,261.0,116249.0,258.7283,258.8373,258.5102,258.6887,116249.0
2021-09-16 15:55:00,261.03,261.19,260.3,260.4,318080.0,258.7184,258.877,257.9949,258.094,318080.0
2021-09-17 09:30:00,259.27,260.8,259.22,259.6,704565.0,256.974,258.4904,256.9244,257.301,704565.0
2021-09-17 09:35:00,259.57,260.06,258.68,260.06,52768.0,257.2713,257.757,256.3892,257.757,52768.0
2021-09-17 09:40:00,260.1,261.7,260.02,261.27,76019.0,257.7966,259.3825,257.7173,258.9563,76019.0
2021-09-17 09:45:00,261.11,261.58,260.86,260.96,50518.0,258.7977,259.2635,258.5499,258.649,50518.0
2021-09-17 09:50:00,260.92,261.07,260.24,260.32,54555.0,258.6094,258.758,257.9354,258.0147,54555.0
2021-09-17 09:55:00,260.29,260.92,260.03,260.92,32476.0,257.9849,258.6094,257.7272,258.6094,32476.0
2021-09-17 10:00:00,260.89,261.13,260.29,260.35,23990.0,258.5796,258.8175,257.9849,258.0444,23990.0
2021-09-17 10:05:00,260.31,261.01,260.01,260.79,20903.0,258.0048,258.6986,257.7074,258.4805,20903.0
2021-09-17 10:10:00,260.74,260.74,260.03,260.11,29527.0,258.431,258.431,257.7272,257.8065,29527.0
2021-09-17 10:15:00,260.04,260.47,259.86,260.33,23501.0,257.7372,258.1633,257.5587,258.0246,23501.0
2021-09-17 10:20:00,260.23,260.36,259.98,260.14,16168.0,257.9255,258.0543,257.6777,257.8363,16168.0
2021-09-17 10:25:00,260.04,260.7,259.95,260.54,24093.0,257.7372,258.3913,257.648,258.2327,24093.0
2021-09-17 10:30:00,260.64,260.9,260.29,260.68,21060.0,258.3318,258.5895,257.9849,258.3715,21060.0
2021-09-17 10:35:00,260.68,260.68,259.64,259.65,29607.0,258.3715,258.3715,257.3407,257.3506,29607.0
2021-09-17 10:40:00,259.68,260.14,259.6,260.05,23934.0,257.3803,257.8363,257.301,257.7471,23934.0
2021-09-17 10:45:00,260.07,260.75,259.94,260.58,35739.0,257.7669,258.4409,257.638,258.2724,35739.0
2021-09-17 10:50:00,260.56,260.67,260.26,260.65,16456.0,258.2525,258.3616,257.9552,258.3418,16456.0
2021-09-17 10:55:00,260.58,260.58,260.01,260.14,11553.0,258.2724,258.2724,257.7074,257.8363,11553.0
2021-09-17 11:00:00,260.13,260.13,259.52,259.56,23265.0,257.8264,257.8264,257.2218,257.2614,23265.0
2021-09-17 11:05:00,259.54,259.71,259.39,259.61,11444.0,257.2416,257.4101,257.0929,257.311,11444.0
2021-09-17 11:10:00,259.52,259.86,259.38,259.8,14927.0,257.2218,257.5587,257.083,257.4993,14927.0
2021-09-17 11:15:00,259.84,260.23,259.76,260.16,11606.0,257.5389,257.9255,257.4596,257.8561,11606.0
2021-09-17 11:20:00,260.12,260.52,260.11,260.39,12502.0,257.8164,258.2129,257.8065,258.0841,12502.0
2021-09-17 11:25:00,260.38,260.5,260.11,260.15,21741.0,258.0741,258.1931,257.8065,257.8462,21741.0
2021-09-17 11:30:00,260.11,260.34,259.59,260.16,36350.0,257.8065,258.0345,257.2911,257.8561,36350.0
2021-09-17 11:35:00,260.18,260.22,259.7,259.84,31988.0,257.8759,257.9156,257.4002,257.5389,31988.0
2021-09-17 11:40:00,259.85,259.94,259.65,259.71,26084.0,257.5488,257.638,257.3506,257.4101,26084.0
2021-09-17 11:45:00,259.69,260.01,259.66,259.73,21768.0,257.3903,257.7074,257.3605,257.4299,21768.0
2021-09-17 11:50:00,259.61,259.61,258.82,258.93,24313.0,257.311,257.311,256.528,256.637,24313.0
2021-09-17 11:55:00,258.88,259.4,258.82,259.28,12657.0,256.5874,257.1028,256.528,256.9839,12657.0
2021-09-17 12:00:00,259.29,259.51,259.08,259.47,11915.0,256.9938,257.2118,256.7857,257.1722,11915.0
2021-09-17 12:05:00,259.5,259.62,259.39,259.56,7051.0,257.2019,257.3209,257.0929,257.2614,7051.0
2021-09-17 12:10:00,259.55,259.78,259.53,259.55,9345.0,257.2515,257.4795,257.2317,257.2515,9345.0
2021-09-17 12:15:00,259.51,259.74,259.5,259.63,10340.0,257.2118,257.4398,257.2019,257.3308,10340.0
2021-09-17 12:20:00,259.64,260.11,259.41,260.11,27952.0,257.3407,257.8065,257.1127,257.8065,27952.0
2021-09-17 12:25:00,260.1,260.31,260.05,260.31,24066.0,257.7966,258.0048,257.7471,258.0048,24066.0
2021-09-17 12:30:00,260.31,260.55,260.15,260.42,14520.0,258.0048,258.2426,257.8462,258.1138,14520.0
2021-09-17 12:35:00,260.37,260.7,260.36,260.7,25788.0,258.0642,258.3913,258.0543,258.3913,25788.0
2021-09-17 12:40:00,260.72,260.92,260.4,260.43,22340.0,258.4111,258.6094,258.094,258.1237,22340.0
2021-09-17 12:45:00,260.43,260.49,260.27,260.39,16855.0,258.1237,258.1832,257.9651,258.0841,16855.0
2021-09-17 12:50:00,260.42,260.79,260.4,260.79,23158.0,258.1138,258.4805,258.094,258.4805,23158.0
2021-09-17 12:55:00,260.81,261.04,260.75,260.97,23303.0,258.5003,258.7283,258.4409,258.6589,23303.0
2021-09-17 13:00:00,260.88,260.89,260.5,260.61,26746.0,258.5697,258.5796,258.1931,258.3021,26746.0
2021-09-17 13:05:00,260.64,260.66,260.41,260.48,14662.0,258.3318,258.3517,258.1039,258.1733,14662.0
2021-09-17 13:10:00,260.44,260.64,260.26,260.55,14877.0,258.1336,258.3318,257.9552,258.2426,14877.0
2021-09-17 13:15:00,260.5,260.52,260.2,260.29,20350.0,258.1931,258.2129,257.8957,257.9849,20350.0
2021-09-17 13:20:00,260.25,260.49,260.21,260.25,12094.0,257.9453,258.1832,257.9056,257.9453,12094.0
2021-09-17 13:25:00,260.25,260.45,260.19,260.45,8737.0,257.9453,258.1435,257.8858,258.1435,8737.0
2021-09-17 13:30:00,260.44,260.46,260.05,260.18,14483.0,258.1336,258.1534,257.7471,257.8759,14483.0
2021-09-17 13:35:00,260.23,260.47,260.23,260.27,16186.0,257.9255,258.1633,257.9255,257.9651,16186.0
2021-09-17 13:40:00,260.29,260.39,260.15,260.17,10613.0,257.9849,258.0841,257.8462,257.866,10613.0
2021-09-17 13:45:00,260.16,260.16,259.72,259.94,40107.0,257.8561,257.8561,257.42,257.638,40107.0
2021-09-17 13:50:00,259.93,260.38,259.93,260.36,49314.0,257.6281,258.0741,257.6281,258.0543,49314.0
2021-09-17 13:55:00,260.38,261.02,260.36,261.0,47365.0,258.0741,258.7085,258.0543,258.6887,47365.0
2021-09-17 14:00:00,260.98,261.04,260.59,260.69,23982.0,258.6688,258.7283,258.2823,258.3814,23982.0
2021-09-17 14:05:00,260.69,260.9,260.63,260.76,8588.0,258.3814,258.5895,258.3219,258.4508,8588.0
2021-09-17 14:10:00,260.79,260.84,260.26,260.29,15560.0,258.4805,258.5301,257.9552,257.9849,15560.0
2021-09-17 14:15:00,260.31,260.34,259.9,259.91,12359.0,258.0048,258.0345,257.5984,257.6083,12359.0
2021-09-17 14:20:00,259.93,260.45,259.89,260.38,18567.0,257.6281,258.1435,257.5885,258.0741,18567.0
2021-09-17 14:25:00,260.38,260.38,260.03,260.05,10241.0,258.0741,258.0741,257.7272,257.7471,10241.0
2021-09-17 14:30:00,260.04,260.13,259.9,259.94,19939.0,257.7372,257.8264,257.5984,257.638,19939.0
2021-09-17 14:35:00,259.93,259.96,259.62,259.69,25193.0,257.6281,257.6579,257.3209,257.3903,25193.0
2021-09-17 14:40:00,259.67,259.95,259.65,259.87,12936.0,257.3704,257.648,257.3506,257.5687,12936.0
2021-09-17 14:45:00,259.86,259.93,259.72,259.72,11099.0,257.5587,257.6281,257.42,257.42,11099.0
2021-09-17 14:50:00,259.7,259.72,259.25,259.25,17683.0,257.4002,257.42,256.9541,256.9541,17683.0
2021-09-17 14:55:00,259.29,259.57,259.21,259.54,18587.0,256.9938,257.2713,256.9145,257.2416,18587.0
2021-09-17 15:00:00,259.56,260.09,259.56,259.95,19037.0,257.2614,257.7867,257.2614,257.648,19037.0
2021-09-17 15:05:00,259.95,260.08,259.84,259.86,15787.0,257.648,257.7768,257.5389,257.5587,15787.0
2021-09-17 15:10:00,259.85,259.92,259.66,259.72,38365.0,257.5488,257.6182,257.3605,257.42,38365.0
2021-09-17 15:15:00,259.7,259.86,259.57,259.83,23073.0,257.4002,257.5587,257.2713,257.529,23073.0
2021-09-17 15:20:00,259.83,260.09,259.81,260.03,18432.0,257.529,257.7867,257.5092,257.7272,18432.0
2021-09-17 15:25:00,260.04,260.04,259.66,259.75,28617.0,257.7372,257.7372,257.3605,257.4497,28617.0
2021-09-17 15:30:00,259.75,259.95,259.7,259.91,22726.0,257.4497,257.648,257.4002,257.6083,22726.0
2021-09-17 15:35:00,259.91,259.95,259.63,259.82,20124.0,257.6083,257.648,257.3308,257.5191,20124.0
2021-09-17 15:40:00,259.81,260.12,259.76,260.11,37756.0,257.5092,257.8164,257.4596,257.8065,37756.0
2021-09-17 15:45:00,260.13,260.2,259.81,259.92,47202.0,257.8264,257.8957,257.5092,257.6182,47202.0
2021-09-17 15:50:00,259.97,260.45,259.97,260.32,105393.0,257.6678,258.1435,257.6678,258.0147,105393.0
2021-09-17 15:55:00,260.34,260.74,260.24,260.41,409813.0,258.0345,258.431,257.9354,258.1039,409813.0
2021-09-20 09:30:00,256.59,257.84,255.59,256.05,189914.0,254.3177,255.5566,253.3266,253.7825,189914.0
2021-09-20 09:35:00,256.05,257.53,256.04,257.43,63053.0,253.7825,255.2494,253.7726,255.1503,63053.0
2021-09-20 09:40:00,257.53,258.86,257.5,258.78,126264.0,255.2494,256.5676,255.2196,256.4883,126264.0
2021-09-20 09:45:00,258.88,259.22,258.16,258.22,58820.0,256.5874,256.9244,255.8738,255.9333,58820.0
2021-09-20 09:50:00,258.29,258.4,257.62,257.79,85265.0,256.0027,256.1117,255.3386,255.5071,85265.0
2021-09-20 09:55:00,257.76,258.1,256.99,258.06,101591.0,255.4773,255.8143,254.7142,255.7747,101591.0
2021-09-20 10:00:00,258.03,258.35,257.64,257.84,34619.0,255.745,256.0621,255.3584,255.5566,34619.0
2021-09-20 10:05:00,257.8,257.88,257.0,257.16,90785.0,255.517,255.5963,254.7241,254.8827,90785.0
2021-09-20 10:10:00,257.18,257.63,257.05,257.31,100861.0,254.9025,255.3485,254.7736,255.0313,100861.0
2021-09-20 10:15:00,257.28,257.65,256.89,257.08,25737.0,255.0016,255.3683,254.615,254.8034,25737.0
2021-09-20 10:20:00,257.11,257.11,256.34,256.36,26481.0,254.8331,254.8331,254.0699,254.0897,26481.0
2021-09-20 10:25:00,256.37,257.18,256.13,256.88,26139.0,254.0997,254.9025,253.8618,254.6051,26139.0
2021-09-20 10:30:00,256.98,257.41,256.67,257.07,24368.0,254.7043,255.1304,254.397,254.7935,24368.0
2021-09-20 10:35:00,257.1,257.83,256.91,257.45,32136.0,254.8232,255.5467,254.6349,255.1701,32136.0
2021-09-20 10:40:00,257.43,257.43,256.75,256.82,17664.0,255.1503,255.1503,254.4763,254.5457,17664.0
2021-09-20 10:45:00,256.92,257.18,256.63,256.75,22651.0,254.6448,254.9025,254.3574,254.4763,22651.0
2021-09-20 10:50:00,256.79,257.04,256.4,256.98,39159.0,254.5159,254.7637,254.1294,254.7043,39159.0
2021-09-20 10:55:00,256.98,256.98,256.53,256.72,21556.0,254.7043,254.7043,254.2582,254.4466,21556.0
2021-09-20 11:00:00,256.66,256.89,256.36,256.8,29072.0,254.3871,254.615,254.0897,254.5258,29072.0
2021-09-20 11:05:00,256.84,257.34,256.74,257.17,25178.0,254.5655,255.0611,254.4664,254.8926,25178.0
2021-09-20 11:10:00,257.28,257.67,257.02,257.46,31843.0,255.0016,255.3881,254.7439,255.18,31843.0
2021-09-20 11:15:00,257.44,257.76,257.34,257.72,11226.0,255.1602,255.4773,255.0611,255.4377,11226.0
2021-09-20 11:20:00,257.7,257.8,257.42,257.49,14996.0,255.4179,255.517,255.1404,255.2097,14996.0
2021-09-20 11:25:00,257.56,257.96,257.52,257.95,15410.0,255.2791,255.6756,255.2395,255.6657,15410.0
2021-09-20 11:30:00,257.96,258.02,257.34,257.41,21621.0,255.6756,255.735,255.0611,255.1304,21621.0
2021-09-20 11:35:00,257.43,257.49,257.15,257.44,20245.0,255.1503,255.2097,254.8727,255.1602,20245.0
2021-09-20 11:40:00,257.45,257.49,256.98,257.14,22182.0,255.1701,255.2097,254.7043,254.8628,22182.0
2021-09-20 11:45:00,257.18,257.29,257.0,257.15,20026.0,254.9025,255.0115,254.7241,254.8727,20026.0
2021-09-20 11:50:00,257.1,257.15,256.72,256.97,20567.0,254.8232,254.8727,254.4466,254.6943,20567.0
2021-09-20 11:55:00,257.0,257.06,256.74,256.75,19105.0,254.7241,254.7835,254.4664,254.4763,19105.0
2021-09-20 12:00:00,256.74,256.82,256.29,256.33,20057.0,254.4664,254.5457,254.0204,254.06,20057.0
2021-09-20 12:05:00,256.32,256.38,255.64,255.68,23590.0,254.0501,254.1096,253.3761,253.4158,23590.0
2021-09-20 12:10:00,255.64,256.13,255.64,255.81,21984.0,253.3761,253.8618,253.3761,253.5446,21984.0
2021-09-20 12:15:00,255.77,256.08,255.55,255.7,19542.0,253.505,253.8122,253.2869,253.4356,19542.0
2021-09-20 12:20:00,255.71,255.76,255.38,255.55,30461.0,253.4455,253.4951,253.1184,253.2869,30461.0
2021-09-20 12:25:00,255.58,256.04,255.58,255.97,31172.0,253.3166,253.7726,253.3166,253.7032,31172.0
2021-09-20 12:30:00,255.85,256.19,255.8,256.01,19442.0,253.5843,253.9212,253.5347,253.7428,19442.0
2021-09-20 12:35:00,256.03,256.12,255.84,256.06,24492.0,253.7627,253.8519,253.5743,253.7924,24492.0
2021-09-20 12:40:00,256.01,256.09,255.8,256.03,18789.0,253.7428,253.8221,253.5347,253.7627,18789.0
2021-09-20 12:45:00,256.02,256.61,255.89,256.54,29932.0,253.7528,254.3375,253.6239,254.2681,29932.0
2021-09-20 12:50:00,256.54,256.9,256.53,256.68,18601.0,254.2681,254.625,254.2582,254.4069,18601.0
2021-09-20 12:55:00,256.7,256.91,256.55,256.66,30253.0,254.4267,254.6349,254.2781,254.3871,30253.0
2021-09-20 13:00:00,256.68,256.81,256.43,256.49,30229.0,254.4069,254.5358,254.1591,254.2186,30229.0
2021-09-20 13:05:00,256.5,256.57,255.8,256.02,27178.0,254.2285,254.2979,253.5347,253.7528,27178.0
2021-09-20 13:10:00,256.04,256.61,256.02,256.59,40836.0,253.7726,254.3375,253.7528,254.3177,40836.0
2021-09-20 13:15:00,256.58,257.18,256.58,257.13,39574.0,254.3078,254.9025,254.3078,254.8529,39574.0
2021-09-20 13:20:00,257.1,257.22,256.97,257.11,23585.0,254.8232,254.9421,254.6943,254.8331,23585.0
2021-09-20 13:25:00,257.13,257.55,256.98,257.55,29289.0,254.8529,255.2692,254.7043,255.2692,29289.0
2021-09-20 13:30:00,257.52,257.54,257.19,257.34,57530.0,255.2395,255.2593,254.9124,255.0611,57530.0
2021-09-20 13:35:00,257.35,257.48,256.99,257.11,55282.0,255.071,255.1998,254.7142,254.8331,55282.0
2021-09-20 13:40:00,257.17,257.33,256.85,256.87,37933.0,254.8926,255.0512,254.5754,254.5952,37933.0
2021-09-20 13:45:00,256.85,256.98,256.72,256.74,30652.0,254.5754,254.7043,254.4466,254.4664,30652.0
2021-09-20 13:50:00,256.82,256.97,256.71,256.87,20938.0,254.5457,254.6943,254.4366,254.5952,20938.0
2021-09-20 13:55:00,256.88,257.11,256.72,256.84,18000.0,254.6051,254.8331,254.4466,254.5655,18000.0
2021-09-20 14:00:00,256.88,257.06,256.68,256.81,20246.0,254.6051,254.7835,254.4069,254.5358,20246.0
2021-09-20 14:05:00,256.78,256.9,256.3,256.44,34653.0,254.506,254.625,254.0303,254.169,34653.0
2021-09-20 14:10:00,256.44,256.72,256.34,256.47,38181.0,254.169,254.4466,254.0699,254.1988,38181.0
2021-09-20 14:15:00,256.46,256.83,256.46,256.7,26535.0,254.1889,254.5556,254.1889,254.4267,26535.0
2021-09-20 14:20:00,256.69,256.83,256.22,256.22,36701.0,254.4168,254.5556,253.951,253.951,36701.0
2021-09-20 14:25:00,256.16,256.45,255.98,256.2,61451.0,253.8915,254.1789,253.7131,253.9312,61451.0
2021-09-20 14:30:00,256.15,256.33,255.62,255.75,25610.0,253.8816,254.06,253.3563,253.4851,25610.0
2021-09-20 14:35:00,255.79,255.79,255.26,255.46,28346.0,253.5248,253.5248,252.9995,253.1977,28346.0
2021-09-20 14:40:00,255.5,255.86,255.5,255.63,24144.0,253.2374,253.5942,253.2374,253.3662,24144.0
2021-09-20 14:45:00,255.63,255.97,255.47,255.54,28866.0,253.3662,253.7032,253.2076,253.277,28866.0
2021-09-20 14:50:00,255.49,255.79,255.23,255.29,30677.0,253.2274,253.5248,252.9697,253.0292,30677.0
2021-09-20 14:55:00,255.27,255.8,255.03,255.31,26641.0,253.0094,253.5347,252.7715,253.049,26641.0
2021-09-20 15:00:00,255.36,255.81,255.36,255.81,21586.0,253.0986,253.5446,253.0986,253.5446,21586.0
2021-09-20 15:05:00,255.76,255.76,255.3,255.59,41738.0,253.4951,253.4951,253.0391,253.3266,41738.0
2021-09-20 15:10:00,255.61,255.78,255.36,255.36,17305.0,253.3464,253.5149,253.0986,253.0986,17305.0
2021-09-20 15:15:00,255.39,255.46,254.94,255.03,48669.0,253.1283,253.1977,252.6823,252.7715,48669.0
2021-09-20 15:20:00,255.09,255.69,255.0,255.67,34914.0,252.831,253.4257,252.7418,253.4059,34914.0
2021-09-20 15:25:00,255.68,256.23,255.53,256.22,26584.0,253.4158,253.9609,253.2671,253.951,26584.0
2021-09-20 15:30:00,256.2,256.72,256.02,256.56,27721.0,253.9312,254.4466,253.7528,254.288,27721.0
2021-09-20 15:35:00,256.59,256.81,256.35,256.39,44981.0,254.3177,254.5358,254.0798,254.1195,44981.0
2021-09-20 15:40:00,256.43,256.92,256.43,256.87,38479.0,254.1591,254.6448,254.1591,254.5952,38479.0
2021-09-20 15:45:00,256.93,257.2,256.69,256.91,65052.0,254.6547,254.9223,254.4168,254.6349,65052.0
2021-09-20 15:50:00,256.95,257.96,256.91,257.96,117562.0,254.6745,255.6756,254.6349,255.6756,117562.0
2021-09-20 15:55:00,257.98,258.43,257.95,258.11,240703.0,255.6954,256.1414,255.6657,255.8242,240703.0
2021-09-21 09:30:00,259.47,259.89,258.56,259.52,108038.0,257.1722,257.5885,256.2703,257.2218,108038.0
2021-09-21 09:35:00,259.78,260.4,259.46,260.29,33694.0,257.4795,258.094,257.1623,257.9849,33694.0
2021-09-21 09:40:00,260.36,261.33,260.16,261.33,75240.0,258.0543,259.0157,257.8561,259.0157,75240.0
2021-09-21 09:45:00,261.29,262.55,260.89,261.0,246304.0,258.9761,260.2249,258.5796,258.6887,246304.0
2021-09-21 09:50:00,261.0,261.44,259.95,261.38,297941.0,258.6887,259.1248,257.648,259.0653,297941.0
2021-09-21 09:55:00,261.45,261.69,260.6,261.05,84837.0,259.1347,259.3725,258.2922,258.7382,84837.0
2021-09-21 10:00:00,261.04,261.2,260.4,260.77,53869.0,258.7283,258.8869,258.094,258.4607,53869.0
2021-09-21 10:05:00,260.75,260.89,260.0,260.12,32266.0,258.4409,258.5796,257.6975,257.8164,32266.0
2021-09-21 10:10:00,260.18,260.57,259.91,260.52,29117.0,257.8759,258.2625,257.6083,258.2129,29117.0
2021-09-21 10:15:00,260.57,260.9,260.35,260.89,16136.0,258.2625,258.5895,258.0444,258.5796,16136.0
2021-09-21 10:20:00,260.99,261.07,260.43,260.6,28008.0,258.6787,258.758,258.1237,258.2922,28008.0
2021-09-21 10:25:00,260.66,260.89,260.39,260.82,24027.0,258.3517,258.5796,258.0841,258.5102,24027.0
2021-09-21 10:30:00,260.88,261.0,260.65,260.83,18358.0,258.5697,258.6887,258.3418,258.5202,18358.0
2021-09-21 10:35:00,260.78,260.92,260.49,260.83,25406.0,258.4706,258.6094,258.1832,258.5202,25406.0
2021-09-21 10:40:00,260.87,260.96,260.71,260.84,23766.0,258.5598,258.649,258.4012,258.5301,23766.0
2021-09-21 10:45:00,260.86,260.87,259.34,259.45,39160.0,258.5499,258.5598,257.0434,257.1524,39160.0
2021-09-21 10:50:00,259.46,259.52,258.64,258.75,57348.0,257.1623,257.2218,256.3496,256.4586,57348.0
2021-09-21 10:55:00,258.7,258.99,258.54,258.8,33685.0,256.409,256.6965,256.2504,256.5081,33685.0
2021-09-21 11:00:00,258.8,258.8,257.99,258.55,35131.0,256.5081,256.5081,255.7053,256.2603,35131.0
2021-09-21 11:05:00,258.7,259.68,258.7,259.68,32070.0,256.409,257.3803,256.409,257.3803,32070.0
2021-09-21 11:10:00,259.62,259.84,259.43,259.79,19999.0,257.3209,257.5389,257.1326,257.4894,19999.0
2021-09-21 11:15:00,259.88,259.98,259.7,259.72,22207.0,257.5786,257.6777,257.4002,257.42,22207.0
2021-09-21 11:20:00,259.71,260.13,259.68,259.77,35981.0,257.4101,257.8264,257.3803,257.4695,35981.0
2021-09-21 11:25:00,259.78,259.89,259.42,259.49,19844.0,257.4795,257.5885,257.1226,257.192,19844.0
2021-09-21 11:30:00,259.56,260.27,259.55,260.27,36630.0,257.2614,257.9651,257.2515,257.9651,36630.0
2021-09-21 11:35:00,260.25,260.39,260.12,260.2,23916.0,257.9453,258.0841,257.8164,257.8957,23916.0
2021-09-21 11:40:00,260.2,260.51,260.18,260.44,20612.0,257.8957,258.203,257.8759,258.1336,20612.0
2021-09-21 11:45:00,260.48,260.78,260.43,260.69,13318.0,258.1733,258.4706,258.1237,258.3814,13318.0
2021-09-21 11:50:00,260.71,260.78,260.38,260.52,28965.0,258.4012,258.4706,258.0741,258.2129,28965.0
2021-09-21 11:55:00,260.54,260.81,260.54,260.68,14148.0,258.2327,258.5003,258.2327,258.3715,14148.0
2021-09-21 12:00:00,260.7,261.0,260.57,260.94,15942.0,258.3913,258.6887,258.2625,258.6292,15942.0
2021-09-21 12:05:00,260.9,261.11,260.72,260.88,17902.0,258.5895,258.7977,258.4111,258.5697,17902.0
2021-09-21 12:10:00,260.84,260.86,260.54,260.6,25660.0,258.5301,258.5499,258.2327,258.2922,25660.0
2021-09-21 12:15:00,260.6,260.72,260.13,260.16,20659.0,258.2922,258.4111,257.8264,257.8561,20659.0
2021-09-21 12:20:00,260.18,260.62,260.12,260.12,35629.0,257.8759,258.312,257.8164,257.8164,35629.0
2021-09-21 12:25:00,260.15,260.3,259.88,259.91,18858.0,257.8462,257.9949,257.5786,257.6083,18858.0
2021-09-21 12:30:00,259.9,259.9,259.55,259.72,15783.0,257.5984,257.5984,257.2515,257.42,15783.0
2021-09-21 12:35:00,259.74,259.93,259.68,259.72,14319.0,257.4398,257.6281,257.3803,257.42,14319.0
2021-09-21 12:40:00,259.72,259.8,259.37,259.4,21761.0,257.42,257.4993,257.0731,257.1028,21761.0
2021-09-21 12:45:00,259.36,259.5,259.29,259.38,17232.0,257.0632,257.2019,256.9938,257.083,17232.0
2021-09-21 12:50:00,259.38,259.38,258.71,258.87,35730.0,257.083,257.083,256.4189,256.5775,35730.0
2021-09-21 12:55:00,258.9,259.01,258.73,258.74,24453.0,256.6072,256.7163,256.4388,256.4487,24453.0
2021-09-21 13:00:00,258.74,259.05,258.53,258.83,20021.0,256.4487,256.7559,256.2405,256.5379,20021.0
2021-09-21 13:05:00,258.88,258.97,258.59,258.67,24628.0,256.5874,256.6766,256.3,256.3793,24628.0
2021-09-21 13:10:00,258.67,258.73,258.44,258.57,23741.0,256.3793,256.4388,256.1513,256.2802,23741.0
2021-09-21 13:15:00,258.59,258.76,258.35,258.73,21795.0,256.3,256.4685,256.0621,256.4388,21795.0
2021-09-21 13:20:00,258.7,258.88,258.22,258.25,15266.0,256.409,256.5874,255.9333,255.963,15266.0
2021-09-21 13:25:00,258.25,258.28,257.94,258.07,18562.0,255.963,255.9927,255.6558,255.7846,18562.0
2021-09-21 13:30:00,258.13,258.27,258.02,258.22,14751.0,255.8441,255.9828,255.735,255.9333,14751.0
2021-09-21 13:35:00,258.2,258.34,258.07,258.34,14885.0,255.9134,256.0522,255.7846,256.0522,14885.0
2021-09-21 13:40:00,258.29,258.29,257.79,257.85,24935.0,256.0027,256.0027,255.5071,255.5665,24935.0
2021-09-21 13:45:00,257.87,258.36,257.87,258.26,20808.0,255.5864,256.072,255.5864,255.9729,20808.0
2021-09-21 13:50:00,258.28,258.48,257.77,257.9,18125.0,255.9927,256.191,255.4873,255.6161,18125.0
2021-09-21 13:55:00,257.87,258.07,257.81,258.03,25054.0,255.5864,255.7846,255.5269,255.745,25054.0
2021-09-21 14:00:00,258.03,258.47,258.03,258.31,32205.0,255.745,256.1811,255.745,256.0225,32205.0
2021-09-21 14:05:00,258.31,258.57,258.26,258.54,22756.0,256.0225,256.2802,255.9729,256.2504,22756.0
2021-09-21 14:10:00,258.57,258.79,258.38,258.53,26666.0,256.2802,256.4982,256.0919,256.2405,26666.0
2021-09-21 14:15:00,258.53,258.56,258.32,258.39,20181.0,256.2405,256.2703,256.0324,256.1018,20181.0
2021-09-21 14:20:00,258.4,258.56,258.21,258.23,21505.0,256.1117,256.2703,255.9234,255.9432,21505.0
2021-09-21 14:25:00,258.28,258.34,258.0,258.1,19837.0,255.9927,256.0522,255.7152,255.8143,19837.0
2021-09-21 14:30:00,258.16,258.79,258.1,258.73,21562.0,255.8738,256.4982,255.8143,256.4388,21562.0
2021-09-21 14:35:00,258.75,258.93,258.72,258.79,21018.0,256.4586,256.637,256.4288,256.4982,21018.0
2021-09-21 14:40:00,258.8,259.02,258.79,258.86,20413.0,256.5081,256.7262,256.4982,256.5676,20413.0
2021-09-21 14:45:00,258.83,259.06,258.75,258.99,21023.0,256.5379,256.7658,256.4586,256.6965,21023.0
2021-09-21 14:50:00,259.05,259.8,259.01,259.51,38387.0,256.7559,257.4993,256.7163,257.2118,38387.0
2021-09-21 14:55:00,259.54,259.59,259.24,259.46,30762.0,257.2416,257.2911,256.9442,257.1623,30762.0
2021-09-21 15:00:00,259.46,259.91,259.39,259.85,37918.0,257.1623,257.6083,257.0929,257.5488,37918.0
2021-09-21 15:05:00,259.87,260.03,259.67,259.7,67357.0,257.5687,257.7272,257.3704,257.4002,67357.0
2021-09-21 15:10:00,259.75,259.87,259.48,259.81,28298.0,257.4497,257.5687,257.1821,257.5092,28298.0
2021-09-21 15:15:00,259.82,260.09,259.13,259.13,55468.0,257.5191,257.7867,256.8352,256.8352,55468.0
2021-09-21 15:20:00,259.16,259.41,259.16,259.27,46645.0,256.8649,257.1127,256.8649,256.974,46645.0
2021-09-21 15:25:00,259.29,259.71,259.21,259.63,104998.0,256.9938,257.4101,256.9145,257.3308,104998.0
2021-09-21 15:30:00,259.63,259.7,259.39,259.57,86606.0,257.3308,257.4002,257.0929,257.2713,86606.0
2021-09-21 15:35:00,259.57,259.57,259.03,259.07,71909.0,257.2713,257.2713,256.7361,256.7757,71909.0
2021-09-21 15:40:00,259.04,259.16,258.95,258.98,58500.0,256.746,256.8649,256.6568,256.6865,58500.0
2021-09-21 15:45:00,258.96,258.96,258.51,258.55,53258.0,256.6667,256.6667,256.2207,256.2603,53258.0
2021-09-21 15:50:00,258.55,258.89,258.55,258.61,95626.0,256.2603,256.5973,256.2603,256.3198,95626.0
2021-09-21 15:55:00,258.62,258.63,257.81,257.85,312134.0,256.3297,256.3396,255.5269,255.5665,312134.0
2021-09-22 09:30:00,258.9,259.34,256.58,256.71,141915.0,256.6072,257.0434,254.3078,254.4366,141915.0
2021-09-22 09:35:00,256.53,257.67,256.5,256.86,63686.0,254.2582,255.3881,254.2285,254.5853,63686.0
2021-09-22 09:40:00,256.87,257.14,256.21,256.45,65213.0,254.5952,254.8628,253.9411,254.1789,65213.0
2021-09-22 09:45:00,256.55,257.95,256.55,257.7,59838.0,254.2781,255.6657,254.2781,255.4179,59838.0
2021-09-22 09:50:00,257.61,258.52,257.56,258.23,60727.0,255.3287,256.2306,255.2791,255.9432,60727.0
2021-09-22 09:55:00,258.26,258.75,258.22,258.31,27266.0,255.9729,256.4586,255.9333,256.0225,27266.0
2021-09-22 10:00:00,258.4,258.79,258.22,258.34,37018.0,256.1117,256.4982,255.9333,256.0522,37018.0
2021-09-22 10:05:00,258.38,258.94,258.18,258.94,36808.0,256.0919,256.6469,255.8936,256.6469,36808.0
2021-09-22 10:10:00,258.93,259.17,258.61,259.14,16654.0,256.637,256.8749,256.3198,256.8451,16654.0
2021-09-22 10:15:00,259.13,259.25,258.86,259.11,17695.0,256.8352,256.9541,256.5676,256.8154,17695.0
2021-09-22 10:20:00,259.07,259.35,258.9,259.1,18261.0,256.7757,257.0533,256.6072,256.8055,18261.0
2021-09-22 10:25:00,259.12,259.44,258.96,259.03,17215.0,256.8253,257.1425,256.6667,256.7361,17215.0
2021-09-22 10:30:00,259.02,259.42,258.92,259.24,34786.0,256.7262,257.1226,256.6271,256.9442,34786.0
2021-09-22 10:35:00,259.29,259.41,259.04,259.32,13826.0,256.9938,257.1127,256.746,257.0235,13826.0
2021-09-22 10:40:00,259.31,259.33,258.76,259.03,18877.0,257.0136,257.0334,256.4685,256.7361,18877.0
2021-09-22 10:45:00,259.03,259.31,258.99,259.26,11555.0,256.7361,257.0136,256.6965,256.9641,11555.0
2021-09-22 10:50:00,259.33,259.35,258.59,258.7,36535.0,257.0334,257.0533,256.3,256.409,36535.0
2021-09-22 10:55:00,258.73,259.44,258.71,259.35,32251.0,256.4388,257.1425,256.4189,257.0533,32251.0
2021-09-22 11:00:00,259.36,259.93,259.36,259.92,25014.0,257.0632,257.6281,257.0632,257.6182,25014.0
2021-09-22 11:05:00,259.86,259.86,259.34,259.35,12564.0,257.5587,257.5587,257.0434,257.0533,12564.0
2021-09-22 11:10:00,259.3,259.36,258.84,259.15,20182.0,257.0037,257.0632,256.5478,256.855,20182.0
2021-09-22 11:15:00,259.16,259.93,259.16,259.65,24575.0,256.8649,257.6281,256.8649,257.3506,24575.0
2021-09-22 11:20:00,259.62,259.75,259.19,259.29,10911.0,257.3209,257.4497,256.8947,256.9938,10911.0
2021-09-22 11:25:00,259.31,259.49,259.3,259.38,15370.0,257.0136,257.192,257.0037,257.083,15370.0
2021-09-22 11:30:00,259.37,259.65,259.36,259.65,11564.0,257.0731,257.3506,257.0632,257.3506,11564.0
2021-09-22 11:35:00,259.68,259.81,259.59,259.68,16430.0,257.3803,257.5092,257.2911,257.3803,16430.0
2021-09-22 11:40:00,259.64,259.83,259.54,259.8,23345.0,257.3407,257.529,257.2416,257.4993,23345.0
2021-09-22 11:45:00,259.8,259.95,259.62,259.67,23660.0,257.4993,257.648,257.3209,257.3704,23660.0
2021-09-22 11:50:00,259.64,260.18,259.19,259.74,43490.0,257.3407,257.8759,256.8947,257.4398,43490.0
2021-09-22 11:55:00,259.72,259.97,259.7,259.85,9568.0,257.42,257.6678,257.4002,257.5488,9568.0
2021-09-22 12:00:00,259.82,259.9,259.68,259.83,18957.0,257.5191,257.5984,257.3803,257.529,18957.0
2021-09-22 12:05:00,259.78,260.13,259.77,259.85,10727.0,257.4795,257.8264,257.4695,257.5488,10727.0
2021-09-22 12:10:00,259.9,259.97,259.76,259.81,16340.0,257.5984,257.6678,257.4596,257.5092,16340.0
2021-09-22 12:15:00,259.83,259.85,259.68,259.68,11293.0,257.529,257.5488,257.3803,257.3803,11293.0
2021-09-22 12:20:00,259.72,259.95,259.7,259.7,10127.0,257.42,257.648,257.4002,257.4002,10127.0
2021-09-22 12:25:00,259.69,259.83,259.69,259.72,8932.0,257.3903,257.529,257.3903,257.42,8932.0
2021-09-22 12:30:00,259.76,259.91,259.76,259.91,12693.0,257.4596,257.6083,257.4596,257.6083,12693.0
2021-09-22 12:35:00,259.86,259.91,259.82,259.87,7596.0,257.5587,257.6083,257.5191,257.5687,7596.0
2021-09-22 12:40:00,259.84,259.93,259.72,259.75,70479.0,257.5389,257.6281,257.42,257.4497,70479.0
2021-09-22 12:45:00,259.76,259.96,259.7,259.7,15353.0,257.4596,257.6579,257.4002,257.4002,15353.0
2021-09-22 12:50:00,259.7,259.83,259.28,259.31,18332.0,257.4002,257.529,256.9839,257.0136,18332.0
2021-09-22 12:55:00,259.29,259.38,259.19,259.36,11474.0,256.9938,257.083,256.8947,257.0632,11474.0
2021-09-22 13:00:00,259.36,259.46,259.31,259.34,16755.0,257.0632,257.1623,257.0136,257.0434,16755.0
2021-09-22 13:05:00,259.32,259.56,259.32,259.38,15503.0,257.0235,257.2614,257.0235,257.083,15503.0
2021-09-22 13:10:00,259.4,259.44,259.16,259.23,13458.0,257.1028,257.1425,256.8649,256.9343,13458.0
2021-09-22 13:15:00,259.22,259.36,259.13,259.25,47403.0,256.9244,257.0632,256.8352,256.9541,47403.0
2021-09-22 13:20:00,259.3,259.47,259.29,259.42,10016.0,257.0037,257.1722,256.9938,257.1226,10016.0
2021-09-22 13:25:00,259.37,259.69,259.37,259.62,22576.0,257.0731,257.3903,257.0731,257.3209,22576.0
2021-09-22 13:30:00,259.63,259.74,259.39,259.48,19056.0,257.3308,257.4398,257.0929,257.1821,19056.0
2021-09-22 13:35:00,259.37,259.45,259.23,259.25,28566.0,257.0731,257.1524,256.9343,256.9541,28566.0
2021-09-22 13:40:00,259.25,259.3,259.07,259.14,28151.0,256.9541,257.0037,256.7757,256.8451,28151.0
2021-09-22 13:45:00,259.09,259.38,259.07,259.25,30856.0,256.7956,257.083,256.7757,256.9541,30856.0
2021-09-22 13:50:00,259.23,259.23,259.02,259.14,8348.0,256.9343,256.9343,256.7262,256.8451,8348.0
2021-09-22 13:55:00,259.15,259.25,259.02,259.23,16292.0,256.855,256.9541,256.7262,256.9343,16292.0
2021-09-22 14:00:00,259.11,259.88,258.35,259.72,45506.0,256.8154,257.5786,256.0621,257.42,45506.0
2021-09-22 14:05:00,259.78,259.95,259.17,259.42,19884.0,257.4795,257.648,256.8749,257.1226,19884.0
2021-09-22 14:10:00,259.46,260.12,259.46,260.1,31326.0,257.1623,257.8164,257.1623,257.7966,31326.0
2021-09-22 14:15:00,260.07,260.36,259.97,259.97,20509.0,257.7669,258.0543,257.6678,257.6678,20509.0
2021-09-22 14:20:00,260.02,260.11,259.59,259.83,20396.0,257.7173,257.8065,257.2911,257.529,20396.0
2021-09-22 14:25:00,259.86,260.05,259.77,259.84,22564.0,257.5587,257.7471,257.4695,257.5389,22564.0
2021-09-22 14:30:00,259.85,260.05,259.37,259.84,30300.0,257.5488,257.7471,257.0731,257.5389,30300.0
2021-09-22 14:35:00,259.78,260.09,259.39,259.59,34122.0,257.4795,257.7867,257.0929,257.2911,34122.0
2021-09-22 14:40:00,259.52,259.55,259.0,259.25,31947.0,257.2218,257.2515,256.7064,256.9541,31947.0
2021-09-22 14:45:00,259.18,259.3,258.55,258.6,51312.0,256.8848,257.0037,256.2603,256.3099,51312.0
2021-09-22 14:50:00,258.57,258.89,258.14,258.71,26163.0,256.2802,256.5973,255.854,256.4189,26163.0
2021-09-22 14:55:00,258.79,258.79,258.33,258.59,31879.0,256.4982,256.4982,256.0423,256.3,31879.0
2021-09-22 15:00:00,258.38,258.64,258.28,258.44,20359.0,256.0919,256.3496,255.9927,256.1513,20359.0
2021-09-22 15:05:00,258.43,258.6,258.15,258.6,26286.0,256.1414,256.3099,255.8639,256.3099,26286.0
2021-09-22 15:10:00,258.57,259.49,258.46,259.47,26075.0,256.2802,257.192,256.1711,257.1722,26075.0
2021-09-22 15:15:00,259.45,259.83,259.37,259.83,19645.0,257.1524,257.529,257.0731,257.529,19645.0
2021-09-22 15:20:00,259.83,259.96,259.54,259.64,23472.0,257.529,257.6579,257.2416,257.3407,23472.0
2021-09-22 15:25:00,259.65,259.72,259.34,259.61,17642.0,257.3506,257.42,257.0434,257.311,17642.0
2021-09-22 15:30:00,259.56,259.6,259.19,259.43,76576.0,257.2614,257.301,256.8947,257.1326,76576.0
2021-09-22 15:35:00,259.39,259.53,259.26,259.49,53330.0,257.0929,257.2317,256.9641,257.192,53330.0
2021-09-22 15:40:00,259.44,259.49,259.01,259.08,46715.0,257.1425,257.192,256.7163,256.7857,46715.0
2021-09-22 15:45:00,259.01,259.23,258.97,259.13,32061.0,256.7163,256.9343,256.6766,256.8352,32061.0
2021-09-22 15:50:00,259.12,259.4,258.74,259.23,79899.0,256.8253,257.1028,256.4487,256.9343,79899.0
2021-09-22 15:55:00,259.26,259.32,258.99,259.25,195062.0,256.9641,257.0235,256.6965,256.9541,195062.0
2021-09-23 09:30:00,270.0,271.21,267.01,267.48,777158.0,267.6089,268.8082,264.6454,265.1113,777158.0
2021-09-23 09:35:00,267.59,269.79,266.4,269.64,379912.0,265.2203,267.4008,264.0408,267.2521,379912.0
2021-09-23 09:40:00,269.66,270.81,269.31,269.78,278072.0,267.272,268.4118,266.9251,267.3909,278072.0
2021-09-23 09:45:00,270.0,270.28,269.62,270.2,145103.0,267.6089,267.8865,267.2323,267.8072,145103.0
2021-09-23 09:50:00,270.23,270.72,269.46,270.26,160798.0,267.8369,268.3226,267.0737,267.8666,160798.0
2021-09-23 09:55:00,270.26,271.16,270.0,270.59,131534.0,267.8666,268.7587,267.6089,268.1937,131534.0
2021-09-23 10:00:00,270.59,271.44,270.59,271.07,145308.0,268.1937,269.0362,268.1937,268.6695,145308.0
2021-09-23 10:05:00,271.05,272.7,270.97,272.45,322510.0,268.6497,270.285,268.5704,270.0373,322510.0
2021-09-23 10:10:00,272.43,272.46,271.36,271.82,162290.0,270.0174,270.0472,268.9569,269.4128,162290.0
2021-09-23 10:15:00,271.88,273.2,271.81,272.96,233245.0,269.4723,270.7806,269.4029,270.5427,233245.0
2021-09-23 10:20:00,272.97,273.77,272.58,273.59,150436.0,270.5526,271.3456,270.1661,271.1672,150436.0
2021-09-23 10:25:00,273.66,273.74,272.54,272.58,115047.0,271.2365,271.3158,270.1265,270.1661,115047.0
2021-09-23 10:30:00,272.61,272.8,272.14,272.56,129386.0,270.1958,270.3842,269.73,270.1463,129386.0
2021-09-23 10:35:00,272.6,272.91,272.46,272.52,63513.0,270.1859,270.4932,270.0472,270.1066,63513.0
2021-09-23 10:40:00,272.55,272.59,271.74,272.04,95061.0,270.1364,270.176,269.3335,269.6309,95061.0
2021-09-23 10:45:00,272.11,272.77,271.96,272.66,84359.0,269.7003,270.3544,269.5516,270.2454,84359.0
2021-09-23 10:50:00,272.64,272.8,272.53,272.71,75065.0,270.2256,270.3842,270.1165,270.295,75065.0
2021-09-23 10:55:00,272.69,272.77,272.47,272.6,91056.0,270.2751,270.3544,270.0571,270.1859,91056.0
2021-09-23 11:00:00,272.6,272.62,271.85,272.04,99750.0,270.1859,270.2057,269.4426,269.6309,99750.0
2021-09-23 11:05:00,272.0,272.06,271.34,271.4,78708.0,269.5912,269.6507,268.9371,268.9966,78708.0
2021-09-23 11:10:00,271.32,272.21,271.06,272.21,104319.0,268.9173,269.7994,268.6596,269.7994,104319.0
2021-09-23 11:15:00,272.3,272.72,272.01,272.27,74673.0,269.8886,270.3049,269.6011,269.8588,74673.0
2021-09-23 11:20:00,272.25,272.39,271.88,272.17,96525.0,269.839,269.9778,269.4723,269.7597,96525.0
2021-09-23 11:25:00,272.13,272.85,272.0,272.81,78367.0,269.7201,270.4337,269.5912,270.3941,78367.0
2021-09-23 11:30:00,272.8,273.18,272.43,272.74,112202.0,270.3842,270.7608,270.0174,270.3247,112202.0
2021-09-23 11:35:00,272.71,274.17,272.71,273.48,166476.0,270.295,271.742,270.295,271.0581,166476.0
2021-09-23 11:40:00,273.44,274.03,273.24,273.47,96975.0,271.0185,271.6033,270.8203,271.0482,96975.0
2021-09-23 11:45:00,273.47,274.77,273.32,274.7,247581.0,271.0482,272.3367,270.8995,272.2673,247581.0
2021-09-23 11:50:00,274.69,274.7,273.75,273.9,172983.0,272.2574,272.2673,271.3257,271.4744,172983.0
2021-09-23 11:55:00,273.9,274.57,273.9,274.56,88752.0,271.4744,272.1385,271.4744,272.1286,88752.0
2021-09-23 12:00:00,274.6,274.97,274.53,274.69,164258.0,272.1682,272.5349,272.0988,272.2574,164258.0
2021-09-23 12:05:00,274.63,274.89,274.61,274.87,134112.0,272.1979,272.4556,272.1781,272.4358,134112.0
2021-09-23 12:10:00,274.82,275.86,274.51,275.73,361937.0,272.3863,273.4171,272.079,273.2882,361937.0
2021-09-23 12:15:00,275.75,275.79,275.19,275.42,90579.0,273.308,273.3477,272.753,272.981,90579.0
2021-09-23 12:20:00,275.41,275.81,275.39,275.46,83368.0,272.971,273.3675,272.9512,273.0206,83368.0
2021-09-23 12:25:00,275.47,275.57,274.98,275.44,93146.0,273.0305,273.1296,272.5448,273.0008,93146.0
2021-09-23 12:30:00,275.44,275.97,275.19,275.92,85263.0,273.0008,273.5261,272.753,273.4765,85263.0
2021-09-23 12:35:00,275.94,276.38,275.9,275.96,139795.0,273.4963,273.9325,273.4567,273.5162,139795.0
2021-09-23 12:40:00,275.9,275.99,275.2,275.42,64571.0,273.4567,273.5459,272.7629,272.981,64571.0
2021-09-23 12:45:00,275.44,275.64,275.19,275.4,105907.0,273.0008,273.199,272.753,272.9611,105907.0
2021-09-23 12:50:00,275.4,275.75,275.4,275.53,58416.0,272.9611,273.308,272.9611,273.09,58416.0
2021-09-23 12:55:00,275.53,275.97,275.5,275.91,52089.0,273.09,273.5261,273.0602,273.4666,52089.0
2021-09-23 13:00:00,275.91,276.42,275.88,276.32,112347.0,273.4666,273.9721,273.4369,273.873,112347.0
2021-09-23 13:05:00,276.32,276.38,276.15,276.25,146535.0,273.873,273.9325,273.7045,273.8036,146535.0
2021-09-23 13:10:00,276.23,276.3,275.92,276.25,72982.0,273.7838,273.8532,273.4765,273.8036,72982.0
2021-09-23 13:15:00,276.3,276.5,276.11,276.2,65788.0,273.8532,274.0514,273.6648,273.754,65788.0
2021-09-23 13:20:00,276.23,276.91,276.23,276.7,110792.0,273.7838,274.4578,273.7838,274.2496,110792.0
2021-09-23 13:25:00,276.69,276.91,276.61,276.86,48193.0,274.2397,274.4578,274.1604,274.4082,48193.0
2021-09-23 13:30:00,276.85,276.95,276.57,276.79,60066.0,274.3983,274.4974,274.1208,274.3388,60066.0
2021-09-23 13:35:00,276.82,277.2,276.82,277.01,99050.0,274.3686,274.7452,274.3686,274.5569,99050.0
2021-09-23 13:40:00,277.0,277.24,276.88,277.23,66247.0,274.547,274.7848,274.428,274.7749,66247.0
2021-09-23 13:45:00,277.19,277.24,276.99,277.12,55149.0,274.7353,274.7848,274.537,274.6659,55149.0
2021-09-23 13:50:00,277.13,277.72,277.01,277.71,98589.0,274.6758,275.2606,274.5569,275.2507,98589.0
2021-09-23 13:55:00,277.69,278.02,277.58,278.02,88843.0,275.2308,275.5579,275.1218,275.5579,88843.0
2021-09-23 14:00:00,278.04,278.04,277.5,277.5,75162.0,275.5777,275.5777,275.0425,275.0425,75162.0
2021-09-23 14:05:00,277.51,277.61,276.97,277.24,66744.0,275.0524,275.1516,274.5172,274.7848,66744.0
2021-09-23 14:10:00,277.23,277.65,277.19,277.29,45947.0,274.7749,275.1912,274.7353,274.8344,45947.0
2021-09-23 14:15:00,277.29,277.66,277.27,277.61,57359.0,274.8344,275.2011,274.8146,275.1516,57359.0
2021-09-23 14:20:00,277.61,277.93,277.61,277.86,58981.0,275.1516,275.4687,275.1516,275.3993,58981.0
2021-09-23 14:25:00,277.84,278.49,277.82,278.4,101111.0,275.3795,276.0238,275.3597,275.9346,101111.0
2021-09-23 14:30:00,278.44,278.78,278.07,278.09,91384.0,275.9742,276.3112,275.6075,275.6273,91384.0
2021-09-23 14:35:00,278.04,278.24,277.86,278.06,67256.0,275.5777,275.776,275.3993,275.5976,67256.0
2021-09-23 14:40:00,278.1,278.38,277.9,278.04,76716.0,275.6372,275.9147,275.439,275.5777,76716.0
2021-09-23 14:45:00,278.05,278.28,277.94,278.12,44127.0,275.5877,275.8156,275.4786,275.657,44127.0
2021-09-23 14:50:00,278.11,278.25,277.9,278.14,58944.0,275.6471,275.7859,275.439,275.6769,58944.0
2021-09-23 14:55:00,278.15,278.63,278.12,278.4,74353.0,275.6868,276.1625,275.657,275.9346,74353.0
2021-09-23 15:00:00,278.45,278.72,278.23,278.69,92804.0,275.9841,276.2517,275.7661,276.222,92804.0
2021-09-23 15:05:00,278.69,279.2,278.58,279.05,116707.0,276.222,276.7275,276.113,276.5788,116707.0
2021-09-23 15:10:00,279.03,279.07,278.59,278.75,119969.0,276.559,276.5986,276.1229,276.2815,119969.0
2021-09-23 15:15:00,278.78,278.93,278.68,278.82,117113.0,276.3112,276.4599,276.2121,276.3508,117113.0
2021-09-23 15:20:00,278.85,279.39,278.71,278.85,140078.0,276.3806,276.9158,276.2418,276.3806,140078.0
2021-09-23 15:25:00,278.88,278.92,278.03,278.15,140388.0,276.4103,276.45,275.5678,275.6868,140388.0
2021-09-23 15:30:00,278.14,278.32,277.73,278.25,158775.0,275.6769,275.8553,275.2705,275.7859,158775.0
2021-09-23 15:35:00,278.25,278.49,278.01,278.07,110235.0,275.7859,276.0238,275.548,275.6075,110235.0
2021-09-23 15:40:00,278.06,278.5,277.86,278.43,148017.0,275.5976,276.0337,275.3993,275.9643,148017.0
2021-09-23 15:45:00,278.36,278.49,278.02,278.16,128606.0,275.8949,276.0238,275.5579,275.6967,128606.0
2021-09-23 15:50:00,278.12,278.18,277.48,278.06,183554.0,275.657,275.7165,275.0227,275.5976,183554.0
2021-09-23 15:55:00,277.99,278.26,277.7,277.86,415460.0,275.5282,275.7958,275.2408,275.3993,415460.0
2021-09-24 09:30:00,278.5,282.19,278.21,282.19,980983.0,276.0337,279.691,275.7462,279.691,980983.0
2021-09-24 09:35:00,282.24,282.93,280.89,282.5,332024.0,279.7406,280.4244,278.4025,279.9983,332024.0
2021-09-24 09:40:00,282.51,285.73,282.44,284.36,836528.0,280.0082,283.1996,279.9388,281.8418,836528.0
2021-09-24 09:45:00,284.4,285.54,283.7,284.76,299735.0,281.8814,283.0113,281.1876,282.2382,299735.0
2021-09-24 09:50:00,284.68,284.83,283.02,284.15,241777.0,282.1589,282.3076,280.5136,281.6336,241777.0
2021-09-24 09:55:00,284.19,284.81,283.18,284.28,206666.0,281.6733,282.2878,280.6722,281.7625,206666.0
2021-09-24 10:00:00,284.38,284.85,283.57,283.78,245320.0,281.8616,282.3274,281.0588,281.2669,245320.0
2021-09-24 10:05:00,283.8,284.02,282.92,283.52,162768.0,281.2867,281.5048,280.4145,281.0092,162768.0
2021-09-24 10:10:00,283.5,283.52,282.25,282.29,164591.0,280.9894,281.0092,279.7505,279.7901,164591.0
2021-09-24 10:15:00,282.28,283.46,282.28,283.33,143493.0,279.7802,280.9498,279.7802,280.8209,143493.0
2021-09-24 10:20:00,283.35,284.32,283.19,283.58,167885.0,280.8407,281.8021,280.6821,281.0687,167885.0
2021-09-24 10:25:00,283.58,283.7,282.74,282.76,99317.0,281.0687,281.1876,280.2361,280.256,99317.0
2021-09-24 10:30:00,282.8,283.05,281.5,281.7,168866.0,280.2956,280.5434,279.0071,279.2053,168866.0
2021-09-24 10:35:00,281.73,281.98,281.26,281.29,90624.0,279.2351,279.4829,278.7692,278.799,90624.0
2021-09-24 10:40:00,281.31,281.77,281.08,281.13,115915.0,278.8188,279.2747,278.5908,278.6404,115915.0
2021-09-24 10:45:00,281.17,282.17,281.12,282.0,108145.0,278.68,279.6712,278.6305,279.5027,108145.0
2021-09-24 10:50:00,281.94,282.47,281.87,282.11,74095.0,279.4432,279.9685,279.3738,279.6117,74095.0
2021-09-24 10:55:00,282.2,282.62,282.09,282.35,67053.0,279.7009,280.1172,279.5919,279.8496,67053.0
2021-09-24 11:00:00,282.35,283.77,282.34,283.62,165788.0,279.8496,281.257,279.8397,281.1083,165788.0
2021-09-24 11:05:00,283.59,284.17,283.56,283.97,118551.0,281.0786,281.6535,281.0489,281.4552,118551.0
2021-09-24 11:10:00,284.0,284.19,283.61,283.95,139548.0,281.485,281.6733,281.0984,281.4354,139548.0
2021-09-24 11:15:00,284.01,284.47,283.7,284.04,121011.0,281.4949,281.9508,281.1876,281.5246,121011.0
2021-09-24 11:20:00,284.03,284.15,283.53,283.57,63508.0,281.5147,281.6336,281.0191,281.0588,63508.0
2021-09-24 11:25:00,283.52,283.57,283.02,283.19,85054.0,281.0092,281.0588,280.5136,280.6821,85054.0
2021-09-24 11:30:00,283.25,283.87,283.13,283.65,61837.0,280.7416,281.3561,280.6227,281.1381,61837.0
2021-09-24 11:35:00,283.62,283.89,283.45,283.81,27167.0,281.1083,281.3759,280.9398,281.2967,27167.0
2021-09-24 11:40:00,283.81,283.85,283.37,283.44,38199.0,281.2967,281.3363,280.8605,280.9299,38199.0
2021-09-24 11:45:00,283.44,283.74,283.32,283.47,89038.0,280.9299,281.2273,280.811,280.9597,89038.0
2021-09-24 11:50:00,283.46,284.18,283.16,284.07,89862.0,280.9498,281.6634,280.6524,281.5543,89862.0
2021-09-24 11:55:00,284.05,284.38,283.9,284.26,71874.0,281.5345,281.8616,281.3859,281.7427,71874.0
2021-09-24 12:00:00,284.26,284.3,283.75,283.79,50608.0,281.7427,281.7823,281.2372,281.2768,50608.0
2021-09-24 12:05:00,283.78,284.15,283.72,284.1,49562.0,281.2669,281.6336,281.2074,281.5841,49562.0
2021-09-24 12:10:00,284.09,284.18,283.92,284.07,61602.0,281.5742,281.6634,281.4057,281.5543,61602.0
2021-09-24 12:15:00,284.01,284.26,283.93,284.21,63165.0,281.4949,281.7427,281.4156,281.6931,63165.0
2021-09-24 12:20:00,284.22,284.56,284.14,284.54,49669.0,281.703,282.04,281.6237,282.0202,49669.0
2021-09-24 12:25:00,284.57,284.74,284.3,284.33,55199.0,282.0499,282.2184,281.7823,281.812,55199.0
2021-09-24 12:30:00,284.32,284.47,284.18,284.2,40421.0,281.8021,281.9508,281.6634,281.6832,40421.0
2021-09-24 12:35:00,284.21,284.37,284.02,284.2,40615.0,281.6931,281.8517,281.5048,281.6832,40615.0
2021-09-24 12:40:00,284.28,284.35,284.14,284.29,42776.0,281.7625,281.8319,281.6237,281.7724,42776.0
2021-09-24 12:45:00,284.28,284.58,284.14,284.48,50606.0,281.7625,282.0598,281.6237,281.9607,50606.0
2021-09-24 12:50:00,284.48,284.51,283.8,284.1,59265.0,281.9607,281.9905,281.2867,281.5841,59265.0
2021-09-24 12:55:00,284.13,284.13,283.65,283.86,29959.0,281.6138,281.6138,281.1381,281.3462,29959.0
2021-09-24 13:00:00,283.8,283.94,283.66,283.71,25613.0,281.2867,281.4255,281.148,281.1975,25613.0
2021-09-24 13:05:00,283.68,283.86,283.59,283.78,44144.0,281.1678,281.3462,281.0786,281.2669,44144.0
2021-09-24 13:10:00,283.85,284.08,283.73,283.98,48568.0,281.3363,281.5643,281.2174,281.4651,48568.0
2021-09-24 13:15:00,284.0,284.14,283.74,284.07,48656.0,281.485,281.6237,281.2273,281.5543,48656.0
2021-09-24 13:20:00,284.1,284.55,284.04,284.4,43171.0,281.5841,282.0301,281.5246,281.8814,43171.0
2021-09-24 13:25:00,284.4,284.95,284.38,284.95,50084.0,281.8814,282.4266,281.8616,282.4266,50084.0
2021-09-24 13:30:00,284.92,284.95,284.28,284.34,42366.0,282.3968,282.4266,281.7625,281.822,42366.0
2021-09-24 13:35:00,284.35,284.37,284.07,284.3,29596.0,281.8319,281.8517,281.5543,281.7823,29596.0
2021-09-24 13:40:00,284.28,284.34,284.05,284.34,28985.0,281.7625,281.822,281.5345,281.822,28985.0
2021-09-24 13:45:00,284.34,284.34,283.9,283.91,59531.0,281.822,281.822,281.3859,281.3958,59531.0
2021-09-24 13:50:00,283.94,284.0,283.41,283.47,57571.0,281.4255,281.485,280.9002,280.9597,57571.0
2021-09-24 13:55:00,283.44,283.49,282.89,283.16,66270.0,280.9299,280.9795,280.3848,280.6524,66270.0
2021-09-24 14:00:00,283.22,283.72,283.22,283.7,53800.0,280.7119,281.2074,280.7119,281.1876,53800.0
2021-09-24 14:05:00,283.72,283.89,283.44,283.47,58563.0,281.2074,281.3759,280.9299,280.9597,58563.0
2021-09-24 14:10:00,283.47,283.67,283.35,283.64,43372.0,280.9597,281.1579,280.8407,281.1282,43372.0
2021-09-24 14:15:00,283.63,283.82,283.63,283.75,35539.0,281.1182,281.3066,281.1182,281.2372,35539.0
2021-09-24 14:20:00,283.7,283.98,283.64,283.85,37809.0,281.1876,281.4651,281.1282,281.3363,37809.0
2021-09-24 14:25:00,283.87,283.87,283.69,283.73,29218.0,281.3561,281.3561,281.1777,281.2174,29218.0
2021-09-24 14:30:00,283.76,284.14,283.73,284.14,45305.0,281.2471,281.6237,281.2174,281.6237,45305.0
2021-09-24 14:35:00,284.15,284.45,283.93,283.93,64644.0,281.6336,281.931,281.4156,281.4156,64644.0
2021-09-24 14:40:00,283.91,284.53,283.88,284.41,78654.0,281.3958,282.0103,281.366,281.8913,78654.0
2021-09-24 14:45:00,284.4,284.51,284.38,284.47,40131.0,281.8814,281.9905,281.8616,281.9508,40131.0
2021-09-24 14:50:00,284.46,284.81,284.41,284.75,43890.0,281.9409,282.2878,281.8913,282.2283,43890.0
2021-09-24 14:55:00,284.77,284.95,284.61,284.78,84631.0,282.2482,282.4266,282.0896,282.2581,84631.0
2021-09-24 15:00:00,284.79,284.8,283.95,284.1,62797.0,282.268,282.2779,281.4354,281.5841,62797.0
2021-09-24 15:05:00,284.12,284.32,284.08,284.22,56416.0,281.6039,281.8021,281.5643,281.703,56416.0
2021-09-24 15:10:00,284.19,284.6,284.12,284.6,48470.0,281.6733,282.0797,281.6039,282.0797,48470.0
2021-09-24 15:15:00,284.62,285.23,284.6,285.16,148724.0,282.0995,282.7041,282.0797,282.6347,148724.0
2021-09-24 15:20:00,285.16,285.5,285.16,285.39,127042.0,282.6347,282.9717,282.6347,282.8627,127042.0
2021-09-24 15:25:00,285.42,285.53,285.2,285.32,96699.0,282.8924,283.0014,282.6743,282.7933,96699.0
2021-09-24 15:30:00,285.34,285.77,285.25,285.25,159233.0,282.8131,283.2393,282.7239,282.7239,159233.0
2021-09-24 15:35:00,285.27,285.63,284.9,285.62,117510.0,282.7437,283.1005,282.377,283.0906,117510.0
2021-09-24 15:40:00,285.63,286.07,285.62,286.04,147902.0,283.1005,283.5366,283.0906,283.5069,147902.0
2021-09-24 15:45:00,286.04,286.29,285.9,285.99,188562.0,283.5069,283.7547,283.3681,283.4573,188562.0
2021-09-24 15:50:00,285.97,286.36,285.75,286.23,194112.0,283.4375,283.8241,283.2195,283.6952,194112.0
2021-09-24 15:55:00,286.21,286.34,285.58,285.58,522599.0,283.6754,283.8042,283.051,283.051,522599.0
2021-09-27 09:30:00,282.44,283.3,281.73,282.24,342974.0,279.9388,280.7912,279.2351,279.7406,342974.0
2021-09-27 09:35:00,282.25,282.27,280.08,280.9,131160.0,279.7505,279.7703,277.5997,278.4124,131160.0
2021-09-27 09:40:00,280.9,282.3,280.66,281.57,104410.0,278.4124,279.8,278.1745,279.0765,104410.0
2021-09-27 09:45:00,281.5,283.76,281.31,283.46,92229.0,279.0071,281.2471,278.8188,280.9498,92229.0
2021-09-27 09:50:00,283.4,283.5,281.73,282.07,89955.0,280.8903,280.9894,279.2351,279.5721,89955.0
2021-09-27 09:55:00,282.21,282.68,281.77,282.54,56850.0,279.7108,280.1767,279.2747,280.0379,56850.0
2021-09-27 10:00:00,282.51,282.51,280.96,280.96,65698.0,280.0082,280.0082,278.4719,278.4719,65698.0
2021-09-27 10:05:00,281.01,282.17,280.95,281.81,50665.0,278.5214,279.6712,278.462,279.3144,50665.0
2021-09-27 10:10:00,281.79,282.01,281.0,281.47,47760.0,279.2945,279.5126,278.5115,278.9774,47760.0
2021-09-27 10:15:00,281.41,282.38,281.41,282.19,52320.0,278.9179,279.8793,278.9179,279.691,52320.0
2021-09-27 10:20:00,282.21,282.85,282.0,282.49,40545.0,279.7108,280.3452,279.5027,279.9883,40545.0
2021-09-27 10:25:00,282.53,283.59,282.42,283.42,67709.0,280.028,281.0786,279.919,280.9101,67709.0
2021-09-27 10:30:00,283.42,283.75,283.07,283.32,55202.0,280.9101,281.2372,280.5632,280.811,55202.0
2021-09-27 10:35:00,283.31,283.34,282.67,282.77,31017.0,280.8011,280.8308,280.1667,280.2659,31017.0
2021-09-27 10:40:00,282.84,282.88,282.34,282.64,45754.0,280.3352,280.3749,279.8397,280.137,45754.0
2021-09-27 10:45:00,282.64,282.93,282.55,282.83,33028.0,280.137,280.4244,280.0478,280.3253,33028.0
2021-09-27 10:50:00,282.87,282.99,282.39,282.49,47222.0,280.365,280.4839,279.8892,279.9883,47222.0
2021-09-27 10:55:00,282.53,282.58,281.92,281.93,28799.0,280.028,280.0775,279.4234,279.4333,28799.0
2021-09-27 11:00:00,281.93,282.82,281.68,282.74,44940.0,279.4333,280.3154,279.1855,280.2361,44940.0
2021-09-27 11:05:00,282.76,282.8,281.99,281.99,20959.0,280.256,280.2956,279.4928,279.4928,20959.0
2021-09-27 11:10:00,282.03,282.37,281.86,282.2,18476.0,279.5324,279.8694,279.3639,279.7009,18476.0
2021-09-27 11:15:00,282.19,282.37,281.8,281.83,27518.0,279.691,279.8694,279.3045,279.3342,27518.0
2021-09-27 11:20:00,281.88,281.9,281.37,281.46,33935.0,279.3837,279.4036,278.8783,278.9675,33935.0
2021-09-27 11:25:00,281.46,281.47,281.01,281.01,29889.0,278.9675,278.9774,278.5214,278.5214,29889.0
2021-09-27 11:30:00,281.06,281.28,280.66,281.24,40495.0,278.571,278.7891,278.1745,278.7494,40495.0
2021-09-27 11:35:00,281.26,281.42,280.57,280.83,40964.0,278.7692,278.9278,278.0853,278.343,40964.0
2021-09-27 11:40:00,280.81,280.82,280.38,280.77,43274.0,278.3232,278.3331,277.897,278.2836,43274.0
2021-09-27 11:45:00,280.66,280.67,279.7,280.33,91691.0,278.1745,278.1845,277.223,277.8475,91691.0
2021-09-27 11:50:00,280.36,280.47,279.7,280.41,52609.0,277.8772,277.9862,277.223,277.9268,52609.0
2021-09-27 11:55:00,280.43,281.04,280.38,280.9,60593.0,277.9466,278.5512,277.897,278.4124,60593.0
2021-09-27 12:00:00,280.94,281.15,280.76,280.97,48613.0,278.4521,278.6602,278.2737,278.4818,48613.0
2021-09-27 12:05:00,280.93,281.14,280.74,280.74,38924.0,278.4422,278.6503,278.2538,278.2538,38924.0
2021-09-27 12:10:00,280.81,280.94,280.41,280.62,35328.0,278.3232,278.4521,277.9268,278.1349,35328.0
2021-09-27 12:15:00,280.56,280.7,280.3,280.7,35899.0,278.0754,278.2142,277.8177,278.2142,35899.0
2021-09-27 12:20:00,280.73,280.87,280.4,280.46,23226.0,278.2439,278.3827,277.9169,277.9763,23226.0
2021-09-27 12:25:00,280.46,280.46,279.92,280.38,51301.0,277.9763,277.9763,277.4411,277.897,51301.0
2021-09-27 12:30:00,280.3,280.42,280.1,280.23,16847.0,277.8177,277.9367,277.6195,277.7484,16847.0
2021-09-27 12:35:00,280.2,280.2,279.78,279.82,58827.0,277.7186,277.7186,277.3023,277.342,58827.0
2021-09-27 12:40:00,279.84,280.26,279.75,280.0,26243.0,277.3618,277.7781,277.2726,277.5204,26243.0
2021-09-27 12:45:00,280.05,280.05,279.32,279.33,55464.0,277.5699,277.5699,276.8464,276.8563,55464.0
2021-09-27 12:50:00,279.31,279.52,279.04,279.1,28238.0,276.8365,277.0446,276.5689,276.6284,28238.0
2021-09-27 12:55:00,279.11,279.46,279.1,279.35,18878.0,276.6383,276.9852,276.6284,276.8761,18878.0
2021-09-27 13:00:00,279.36,280.04,279.35,279.8,33683.0,276.8861,277.56,276.8761,277.3222,33683.0
2021-09-27 13:05:00,279.83,280.71,279.83,280.5,29361.0,277.3519,278.2241,277.3519,278.016,29361.0
2021-09-27 13:10:00,280.56,280.84,280.41,280.65,26466.0,278.0754,278.353,277.9268,278.1646,26466.0
2021-09-27 13:15:00,280.65,281.15,280.65,281.1,21543.0,278.1646,278.6602,278.1646,278.6107,21543.0
2021-09-27 13:20:00,281.07,281.14,280.79,280.79,15528.0,278.5809,278.6503,278.3034,278.3034,15528.0
2021-09-27 13:25:00,280.84,281.01,280.73,280.78,11691.0,278.353,278.5214,278.2439,278.2935,11691.0
2021-09-27 13:30:00,280.85,280.95,280.52,280.66,16573.0,278.3629,278.462,278.0358,278.1745,16573.0
2021-09-27 13:35:00,280.7,280.96,280.6,280.82,27608.0,278.2142,278.4719,278.1151,278.3331,27608.0
2021-09-27 13:40:00,280.76,280.95,280.24,280.34,24181.0,278.2737,278.462,277.7583,277.8574,24181.0
2021-09-27 13:45:00,280.3,280.55,280.24,280.33,16244.0,277.8177,278.0655,277.7583,277.8475,16244.0
2021-09-27 13:50:00,280.28,280.59,280.18,280.59,11445.0,277.7979,278.1052,277.6988,278.1052,11445.0
2021-09-27 13:55:00,280.49,280.6,280.32,280.38,17282.0,278.0061,278.1151,277.8376,277.897,17282.0
2021-09-27 14:00:00,280.46,280.76,280.43,280.56,15222.0,277.9763,278.2737,277.9466,278.0754,15222.0
2021-09-27 14:05:00,280.62,280.75,280.55,280.68,21425.0,278.1349,278.2638,278.0655,278.1944,21425.0
2021-09-27 14:10:00,280.65,280.7,280.4,280.67,19859.0,278.1646,278.2142,277.9169,278.1845,19859.0
2021-09-27 14:15:00,280.68,280.73,280.56,280.65,15702.0,278.1944,278.2439,278.0754,278.1646,15702.0
2021-09-27 14:20:00,280.65,280.71,280.26,280.26,14531.0,278.1646,278.2241,277.7781,277.7781,14531.0
2021-09-27 14:25:00,280.26,280.33,279.97,280.12,31991.0,277.7781,277.8475,277.4907,277.6393,31991.0
2021-09-27 14:30:00,280.09,280.2,279.66,279.81,40284.0,277.6096,277.7186,277.1834,277.3321,40284.0
2021-09-27 14:35:00,279.78,279.78,279.35,279.45,36865.0,277.3023,277.3023,276.8761,276.9753,36865.0
2021-09-27 14:40:00,279.45,279.66,279.42,279.42,34438.0,276.9753,277.1834,276.9455,276.9455,34438.0
2021-09-27 14:45:00,279.45,279.64,279.19,279.19,29947.0,276.9753,277.1636,276.7176,276.7176,29947.0
2021-09-27 14:50:00,279.22,279.46,279.17,279.36,27636.0,276.7473,276.9852,276.6977,276.8861,27636.0
2021-09-27 14:55:00,279.41,279.63,279.35,279.55,25679.0,276.9356,277.1537,276.8761,277.0744,25679.0
2021-09-27 15:00:00,279.57,279.71,279.45,279.52,21994.0,277.0942,277.233,276.9753,277.0446,21994.0
2021-09-27 15:05:00,279.47,279.93,279.45,279.91,17073.0,276.9951,277.451,276.9753,277.4312,17073.0
2021-09-27 15:10:00,279.94,280.3,279.86,280.16,37192.0,277.4609,277.8177,277.3816,277.679,37192.0
2021-09-27 15:15:00,280.15,280.19,279.95,280.05,22929.0,277.6691,277.7087,277.4708,277.5699,22929.0
2021-09-27 15:20:00,280.05,280.21,279.91,280.21,27225.0,277.5699,277.7285,277.4312,277.7285,27225.0
2021-09-27 15:25:00,280.2,280.2,279.96,279.98,32191.0,277.7186,277.7186,277.4807,277.5006,32191.0
2021-09-27 15:30:00,280.0,280.25,279.9,280.0,39477.0,277.5204,277.7682,277.4213,277.5204,39477.0
2021-09-27 15:35:00,279.99,280.48,279.99,280.43,35421.0,277.5105,277.9961,277.5105,277.9466,35421.0
2021-09-27 15:40:00,280.43,280.72,280.34,280.35,53029.0,277.9466,278.234,277.8574,277.8673,53029.0
2021-09-27 15:45:00,280.33,280.41,279.86,279.86,49880.0,277.8475,277.9268,277.3816,277.3816,49880.0
2021-09-27 15:50:00,279.9,279.9,279.4,279.47,80735.0,277.4213,277.4213,276.9257,276.9951,80735.0
2021-09-27 15:55:00,279.48,279.77,279.34,279.69,216700.0,277.005,277.2924,276.8662,277.2131,216700.0
2021-09-28 09:30:00,275.11,276.7,274.38,275.09,349958.0,272.6737,274.2496,271.9502,272.6539,349958.0
2021-09-28 09:35:00,275.17,276.38,274.77,276.18,85322.0,272.7332,273.9325,272.3367,273.7342,85322.0
2021-09-28 09:40:00,276.07,276.14,273.78,273.8,105604.0,273.6252,273.6946,271.3555,271.3753,105604.0
2021-09-28 09:45:00,273.77,274.96,273.65,274.51,112458.0,271.3456,272.525,271.2266,272.079,112458.0
2021-09-28 09:50:00,274.61,274.61,273.23,273.99,117527.0,272.1781,272.1781,270.8103,271.5636,117527.0
2021-09-28 09:55:00,273.95,275.08,273.14,274.64,81807.0,271.524,272.644,270.7211,272.2079,81807.0
2021-09-28 10:00:00,274.54,274.56,273.35,273.51,90788.0,272.1087,272.1286,270.9293,271.0879,90788.0
2021-09-28 10:05:00,273.51,273.53,272.46,272.5,73401.0,271.0879,271.1077,270.0472,270.0868,73401.0
2021-09-28 10:10:00,272.53,272.64,271.86,272.05,124687.0,270.1165,270.2256,269.4525,269.6408,124687.0
2021-09-28 10:15:00,272.0,272.49,271.8,271.8,72271.0,269.5912,270.0769,269.393,269.393,72271.0
2021-09-28 10:20:00,271.82,271.92,271.25,271.9,57334.0,269.4128,269.5119,268.8479,269.4921,57334.0
2021-09-28 10:25:00,271.8,272.97,271.25,272.9,81497.0,269.393,270.5526,268.8479,270.4833,81497.0
2021-09-28 10:30:00,272.96,273.29,272.1,272.92,78528.0,270.5427,270.8698,269.6904,270.5031,78528.0
2021-09-28 10:35:00,272.88,273.9,272.22,273.65,53285.0,270.4634,271.4744,269.8093,271.2266,53285.0
2021-09-28 10:40:00,273.58,273.96,273.1,273.6,63823.0,271.1572,271.5339,270.6815,271.1771,63823.0
2021-09-28 10:45:00,273.66,273.97,272.84,273.3,43656.0,271.2365,271.5438,270.4238,270.8797,43656.0
2021-09-28 10:50:00,273.27,273.31,272.35,272.54,41062.0,270.85,270.8896,269.9381,270.1265,41062.0
2021-09-28 10:55:00,272.56,272.81,272.0,272.23,85019.0,270.1463,270.3941,269.5912,269.8192,85019.0
2021-09-28 11:00:00,272.3,272.6,271.88,271.88,31997.0,269.8886,270.1859,269.4723,269.4723,31997.0
2021-09-28 11:05:00,271.88,272.01,270.86,270.95,52377.0,269.4723,269.6011,268.4613,268.5505,52377.0
2021-09-28 11:10:00,270.98,271.1,270.63,270.76,33393.0,268.5803,268.6992,268.2334,268.3622,33393.0
2021-09-28 11:15:00,270.68,271.01,270.04,271.0,91174.0,268.2829,268.61,267.6486,268.6001,91174.0
2021-09-28 11:20:00,271.05,271.67,270.82,271.44,47619.0,268.6497,269.2642,268.4217,269.0362,47619.0
2021-09-28 11:25:00,271.44,271.81,271.28,271.46,35002.0,269.0362,269.4029,268.8776,269.056,35002.0
2021-09-28 11:30:00,271.42,271.84,271.08,271.68,31928.0,269.0164,269.4327,268.6794,269.2741,31928.0
2021-09-28 11:35:00,271.63,272.32,271.38,272.15,29321.0,269.2245,269.9084,268.9767,269.7399,29321.0
2021-09-28 11:40:00,272.13,272.4,271.74,271.8,20815.0,269.7201,269.9877,269.3335,269.393,20815.0
2021-09-28 11:45:00,271.8,271.9,271.36,271.81,20752.0,269.393,269.4921,268.9569,269.4029,20752.0
2021-09-28 11:50:00,271.71,272.18,271.29,272.08,20362.0,269.3038,269.7696,268.8875,269.6705,20362.0
2021-09-28 11:55:00,272.14,272.67,272.02,272.46,17389.0,269.73,270.2553,269.6111,270.0472,17389.0
2021-09-28 12:00:00,272.47,272.56,271.61,271.81,18372.0,270.0571,270.1463,269.2047,269.4029,18372.0
2021-09-28 12:05:00,271.69,272.68,271.64,272.64,18337.0,269.284,270.2652,269.2344,270.2256,18337.0
2021-09-28 12:10:00,272.6,273.0,272.39,272.94,32464.0,270.1859,270.5824,269.9778,270.5229,32464.0
2021-09-28 12:15:00,272.94,274.04,272.82,273.69,56904.0,270.5229,271.6132,270.404,271.2663,56904.0
2021-09-28 12:20:00,273.69,273.93,273.43,273.77,40023.0,271.2663,271.5041,271.0086,271.3456,40023.0
2021-09-28 12:25:00,273.77,274.63,273.76,274.18,63781.0,271.3456,272.1979,271.3357,271.7519,63781.0
2021-09-28 12:30:00,274.18,274.19,273.25,273.29,40297.0,271.7519,271.7618,270.8302,270.8698,40297.0
2021-09-28 12:35:00,273.25,273.3,272.86,272.95,18230.0,270.8302,270.8797,270.4436,270.5328,18230.0
2021-09-28 12:40:00,272.92,272.92,272.47,272.55,12498.0,270.5031,270.5031,270.0571,270.1364,12498.0
2021-09-28 12:45:00,272.5,272.52,272.05,272.09,10064.0,270.0868,270.1066,269.6408,269.6804,10064.0
2021-09-28 12:50:00,272.04,272.53,271.98,272.28,12370.0,269.6309,270.1165,269.5714,269.8688,12370.0
2021-09-28 12:55:00,272.38,272.68,272.05,272.3,13600.0,269.9679,270.2652,269.6408,269.8886,13600.0
2021-09-28 13:00:00,272.34,272.43,271.91,272.18,14973.0,269.9282,270.0174,269.502,269.7696,14973.0
2021-09-28 13:05:00,272.1,272.41,271.84,272.19,10870.0,269.6904,269.9976,269.4327,269.7796,10870.0
2021-09-28 13:10:00,272.09,272.21,271.64,271.97,18124.0,269.6804,269.7994,269.2344,269.5615,18124.0
2021-09-28 13:15:00,271.96,272.21,271.89,271.99,20465.0,269.5516,269.7994,269.4822,269.5813,20465.0
2021-09-28 13:20:00,271.98,272.48,271.95,272.43,13148.0,269.5714,270.067,269.5417,270.0174,13148.0
2021-09-28 13:25:00,272.49,273.09,272.49,272.72,17556.0,270.0769,270.6716,270.0769,270.3049,17556.0
2021-09-28 13:30:00,272.68,272.78,272.39,272.43,19236.0,270.2652,270.3643,269.9778,270.0174,19236.0
2021-09-28 13:35:00,272.47,273.02,272.38,272.96,19573.0,270.0571,270.6022,269.9679,270.5427,19573.0
2021-09-28 13:40:00,273.0,273.44,272.97,273.11,19404.0,270.5824,271.0185,270.5526,270.6914,19404.0
2021-09-28 13:45:00,273.04,273.2,272.7,272.87,14648.0,270.622,270.7806,270.285,270.4535,14648.0
2021-09-28 13:50:00,272.87,273.0,272.62,272.67,16267.0,270.4535,270.5824,270.2057,270.2553,16267.0
2021-09-28 13:55:00,272.62,272.7,272.34,272.48,19164.0,270.2057,270.285,269.9282,270.067,19164.0
2021-09-28 14:00:00,272.53,272.77,272.38,272.74,19106.0,270.1165,270.3544,269.9679,270.3247,19106.0
2021-09-28 14:05:00,272.73,273.12,272.66,272.76,21690.0,270.3148,270.7013,270.2454,270.3445,21690.0
2021-09-28 14:10:00,272.73,272.73,272.16,272.44,29762.0,270.3148,270.3148,269.7498,270.0273,29762.0
2021-09-28 14:15:00,272.5,273.55,272.5,273.55,23224.0,270.0868,271.1275,270.0868,271.1275,23224.0
2021-09-28 14:20:00,273.51,274.06,273.49,273.95,25027.0,271.0879,271.633,271.068,271.524,25027.0
2021-09-28 14:25:00,274.01,274.05,273.73,274.05,14430.0,271.5834,271.6231,271.3059,271.6231,14430.0
2021-09-28 14:30:00,274.1,274.22,273.74,273.84,24470.0,271.6726,271.7916,271.3158,271.4149,24470.0
2021-09-28 14:35:00,273.82,274.14,273.55,274.04,23868.0,271.3951,271.7123,271.1275,271.6132,23868.0
2021-09-28 14:40:00,274.0,274.47,273.92,274.45,18680.0,271.5735,272.0394,271.4942,272.0195,18680.0
2021-09-28 14:45:00,274.38,275.02,274.37,274.59,58836.0,271.9502,272.5845,271.9403,272.1583,58836.0
2021-09-28 14:50:00,274.68,274.82,274.21,274.22,20509.0,272.2475,272.3863,271.7817,271.7916,20509.0
2021-09-28 14:55:00,274.26,274.73,274.26,274.51,28677.0,271.8312,272.2971,271.8312,272.079,28677.0
2021-09-28 15:00:00,274.48,274.83,274.31,274.57,25482.0,272.0493,272.3962,271.8808,272.1385,25482.0
2021-09-28 15:05:00,274.6,275.11,274.49,274.85,25618.0,272.1682,272.6737,272.0592,272.416,25618.0
2021-09-28 15:10:00,274.83,275.0,274.7,274.81,34895.0,272.3962,272.5647,272.2673,272.3764,34895.0
2021-09-28 15:15:00,274.84,275.02,274.31,274.31,37345.0,272.4061,272.5845,271.8808,271.8808,37345.0
2021-09-28 15:20:00,274.36,274.68,273.58,273.58,31189.0,271.9303,272.2475,271.1572,271.1572,31189.0
2021-09-28 15:25:00,273.57,273.65,273.21,273.21,22220.0,271.1473,271.2266,270.7905,270.7905,22220.0
2021-09-28 15:30:00,273.14,273.45,273.11,273.17,34574.0,270.7211,271.0284,270.6914,270.7509,34574.0
2021-09-28 15:35:00,273.13,273.44,272.85,272.86,35376.0,270.7112,271.0185,270.4337,270.4436,35376.0
2021-09-28 15:40:00,272.86,273.46,272.81,272.96,47548.0,270.4436,271.0383,270.3941,270.5427,47548.0
2021-09-28 15:45:00,272.97,273.24,271.95,271.96,85131.0,270.5526,270.8203,269.5417,269.5516,85131.0
2021-09-28 15:50:00,272.07,272.69,271.93,272.36,97326.0,269.6606,270.2751,269.5219,269.9481,97326.0
2021-09-28 15:55:00,272.38,272.48,271.9,272.32,199084.0,269.9679,270.067,269.4921,269.9084,199084.0
2021-09-29 09:30:00,273.49,274.69,272.57,272.85,166233.0,271.068,272.2574,270.1562,270.4337,166233.0
2021-09-29 09:35:00,272.86,273.67,272.21,272.27,50636.0,270.4436,271.2464,269.7994,269.8588,50636.0
2021-09-29 09:40:00,272.35,272.77,270.82,271.03,45142.0,269.9381,270.3544,268.4217,268.6298,45142.0
2021-09-29 09:45:00,271.06,272.44,270.77,272.33,122275.0,268.6596,270.0273,268.3721,269.9183,122275.0
2021-09-29 09:50:00,272.34,273.63,271.94,273.55,93636.0,269.9282,271.2068,269.5318,271.1275,93636.0
2021-09-29 09:55:00,273.54,273.69,272.72,272.85,45534.0,271.1176,271.2663,270.3049,270.4337,45534.0
2021-09-29 10:00:00,272.85,273.67,272.58,272.63,75154.0,270.4337,271.2464,270.1661,270.2157,75154.0
2021-09-29 10:05:00,272.57,272.76,272.05,272.41,19152.0,270.1562,270.3445,269.6408,269.9976,19152.0
2021-09-29 10:10:00,272.42,272.42,271.48,271.64,19340.0,270.0075,270.0075,269.0758,269.2344,19340.0
2021-09-29 10:15:00,271.69,272.25,271.64,272.15,15936.0,269.284,269.839,269.2344,269.7399,15936.0
2021-09-29 10:20:00,272.12,272.76,272.12,272.53,16350.0,269.7102,270.3445,269.7102,270.1165,16350.0
2021-09-29 10:25:00,272.45,272.95,272.24,272.25,31270.0,270.0373,270.5328,269.8291,269.839,31270.0
2021-09-29 10:30:00,272.24,272.27,271.45,271.87,30494.0,269.8291,269.8588,269.0461,269.4624,30494.0
2021-09-29 10:35:00,271.94,272.27,271.7,271.93,23856.0,269.5318,269.8588,269.2939,269.5219,23856.0
2021-09-29 10:40:00,271.94,272.29,271.82,272.28,15871.0,269.5318,269.8787,269.4128,269.8688,15871.0
2021-09-29 10:45:00,272.21,273.21,271.89,272.92,21752.0,269.7994,270.7905,269.4822,270.5031,21752.0
2021-09-29 10:50:00,272.95,273.05,272.56,272.69,37084.0,270.5328,270.6319,270.1463,270.2751,37084.0
2021-09-29 10:55:00,272.73,272.88,272.59,272.84,20535.0,270.3148,270.4634,270.176,270.4238,20535.0
2021-09-29 11:00:00,272.86,272.9,272.24,272.43,22376.0,270.4436,270.4833,269.8291,270.0174,22376.0
2021-09-29 11:05:00,272.5,272.73,272.19,272.19,16327.0,270.0868,270.3148,269.7796,269.7796,16327.0
2021-09-29 11:10:00,272.22,272.23,271.58,271.67,17425.0,269.8093,269.8192,269.175,269.2642,17425.0
2021-09-29 11:15:00,271.66,271.66,270.81,270.97,30395.0,269.2542,269.2542,268.4118,268.5704,30395.0
2021-09-29 11:20:00,270.93,271.01,270.62,270.89,23174.0,268.5307,268.61,268.2235,268.4911,23174.0
2021-09-29 11:25:00,270.88,271.01,270.23,270.36,25607.0,268.4812,268.61,267.8369,267.9658,25607.0
2021-09-29 11:30:00,270.39,270.9,270.36,270.51,21222.0,267.9955,268.501,267.9658,268.1144,21222.0
2021-09-29 11:35:00,270.51,270.51,270.21,270.24,12502.0,268.1144,268.1144,267.8171,267.8468,12502.0
2021-09-29 11:40:00,270.26,270.81,270.21,270.81,43292.0,267.8666,268.4118,267.8171,268.4118,43292.0
2021-09-29 11:45:00,270.81,271.61,270.72,271.49,33552.0,268.4118,269.2047,268.3226,269.0858,33552.0
2021-09-29 11:50:00,271.62,271.77,271.2,271.21,26271.0,269.2146,269.3633,268.7983,268.8082,26271.0
2021-09-29 11:55:00,271.24,271.4,271.04,271.32,11325.0,268.838,268.9966,268.6397,268.9173,11325.0
2021-09-29 12:00:00,271.31,271.57,271.16,271.54,15481.0,268.9073,269.165,268.7587,269.1353,15481.0
2021-09-29 12:05:00,271.5,271.5,271.07,271.11,7177.0,269.0957,269.0957,268.6695,268.7091,7177.0
2021-09-29 12:10:00,271.09,271.13,270.45,270.59,55968.0,268.6893,268.7289,268.055,268.1937,55968.0
2021-09-29 12:15:00,270.65,270.72,270.41,270.68,19842.0,268.2532,268.3226,268.0153,268.2829,19842.0
2021-09-29 12:20:00,270.61,270.61,269.51,269.61,63365.0,268.2135,268.2135,267.1233,267.2224,63365.0
2021-09-29 12:25:00,269.62,270.03,269.34,269.94,27263.0,267.2323,267.6387,266.9548,267.5495,27263.0
2021-09-29 12:30:00,269.92,270.22,269.24,270.17,24507.0,267.5297,267.827,266.8557,267.7774,24507.0
2021-09-29 12:35:00,270.03,270.33,269.94,270.33,26904.0,267.6387,267.936,267.5495,267.936,26904.0
2021-09-29 12:40:00,270.24,270.67,270.21,270.23,16503.0,267.8468,268.273,267.8171,267.8369,16503.0
2021-09-29 12:45:00,270.26,270.75,270.07,270.72,19300.0,267.8666,268.3523,267.6783,268.3226,19300.0
2021-09-29 12:50:00,270.71,271.36,270.67,271.33,20294.0,268.3127,268.9569,268.273,268.9272,20294.0
2021-09-29 12:55:00,271.41,271.55,271.25,271.28,41849.0,269.0065,269.1452,268.8479,268.8776,41849.0
2021-09-29 13:00:00,271.24,271.33,270.93,270.98,20731.0,268.838,268.9272,268.5307,268.5803,20731.0
2021-09-29 13:05:00,271.02,271.33,270.87,271.28,8470.0,268.6199,268.9272,268.4712,268.8776,8470.0
2021-09-29 13:10:00,271.24,271.57,270.97,271.03,26151.0,268.838,269.165,268.5704,268.6298,26151.0
2021-09-29 13:15:00,271.07,271.5,270.91,271.35,12991.0,268.6695,269.0957,268.5109,268.947,12991.0
2021-09-29 13:20:00,271.35,271.56,271.29,271.55,11799.0,268.947,269.1551,268.8875,269.1452,11799.0
2021-09-29 13:25:00,271.59,271.59,270.82,271.0,17386.0,269.1849,269.1849,268.4217,268.6001,17386.0
2021-09-29 13:30:00,270.99,271.03,270.49,270.8,17480.0,268.5902,268.6298,268.0946,268.4019,17480.0
2021-09-29 13:35:00,270.73,270.83,270.48,270.68,9573.0,268.3325,268.4316,268.0847,268.2829,9573.0
2021-09-29 13:40:00,270.62,271.22,270.44,271.03,30728.0,268.2235,268.8181,268.0451,268.6298,30728.0
2021-09-29 13:45:00,271.02,271.19,270.65,270.68,13592.0,268.6199,268.7884,268.2532,268.2829,13592.0
2021-09-29 13:50:00,270.64,271.15,270.64,270.92,13162.0,268.2433,268.7488,268.2433,268.5208,13162.0
2021-09-29 13:55:00,271.02,271.31,270.94,271.3,13456.0,268.6199,268.9073,268.5406,268.8974,13456.0
2021-09-29 14:00:00,271.29,271.61,271.29,271.56,15671.0,268.8875,269.2047,268.8875,269.1551,15671.0
2021-09-29 14:05:00,271.6,272.22,271.52,272.09,23400.0,269.1948,269.8093,269.1155,269.6804,23400.0
2021-09-29 14:10:00,272.14,272.8,272.11,272.8,44446.0,269.73,270.3842,269.7003,270.3842,44446.0
2021-09-29 14:15:00,272.88,272.92,272.49,272.57,21533.0,270.4634,270.5031,270.0769,270.1562,21533.0
2021-09-29 14:20:00,272.57,272.62,272.47,272.56,30628.0,270.1562,270.2057,270.0571,270.1463,30628.0
2021-09-29 14:25:00,272.52,272.67,272.32,272.33,13011.0,270.1066,270.2553,269.9084,269.9183,13011.0
2021-09-29 14:30:00,272.4,272.75,272.36,272.72,11923.0,269.9877,270.3346,269.9481,270.3049,11923.0
2021-09-29 14:35:00,272.67,272.78,272.47,272.66,13352.0,270.2553,270.3643,270.0571,270.2454,13352.0
2021-09-29 14:40:00,272.59,273.08,272.52,272.94,21740.0,270.176,270.6617,270.1066,270.5229,21740.0
2021-09-29 14:45:00,272.93,273.13,272.56,272.64,28098.0,270.513,270.7112,270.1463,270.2256,28098.0
2021-09-29 14:50:00,272.69,272.96,272.67,272.96,13304.0,270.2751,270.5427,270.2553,270.5427,13304.0
2021-09-29 14:55:00,272.99,273.11,272.76,273.05,16712.0,270.5725,270.6914,270.3445,270.6319,16712.0
2021-09-29 15:00:00,273.08,273.32,272.73,272.78,34029.0,270.6617,270.8995,270.3148,270.3643,34029.0
2021-09-29 15:05:00,272.78,273.16,272.75,272.92,14263.0,270.3643,270.741,270.3346,270.5031,14263.0
2021-09-29 15:10:00,272.91,273.1,272.89,273.1,11678.0,270.4932,270.6815,270.4734,270.6815,11678.0
2021-09-29 15:15:00,273.05,273.09,272.68,272.71,17486.0,270.6319,270.6716,270.2652,270.295,17486.0
2021-09-29 15:20:00,272.73,272.8,272.32,272.35,17454.0,270.3148,270.3842,269.9084,269.9381,17454.0
2021-09-29 15:25:00,272.31,272.56,272.22,272.29,25306.0,269.8985,270.1463,269.8093,269.8787,25306.0
2021-09-29 15:30:00,272.27,272.39,271.98,272.04,20740.0,269.8588,269.9778,269.5714,269.6309,20740.0
2021-09-29 15:35:00,272.09,272.29,271.86,271.92,41100.0,269.6804,269.8787,269.4525,269.5119,41100.0
2021-09-29 15:40:00,271.93,271.96,271.52,271.58,35103.0,269.5219,269.5516,269.1155,269.175,35103.0
2021-09-29 15:45:00,271.55,271.78,271.42,271.53,42065.0,269.1452,269.3732,269.0164,269.1254,42065.0
2021-09-29 15:50:00,271.49,271.52,270.82,270.82,61554.0,269.0858,269.1155,268.4217,268.4217,61554.0
2021-09-29 15:55:00,270.77,270.8,270.24,270.53,197569.0,268.3721,268.4019,267.8468,268.1343,197569.0
2021-09-30 09:30:00,270.65,273.39,270.52,273.07,167610.0,268.2532,270.9689,268.1243,270.6518,167610.0
2021-09-30 09:35:00,273.2,273.84,272.14,272.25,67132.0,270.7806,271.4149,269.73,269.839,67132.0
2021-09-30 09:40:00,272.16,272.69,271.8,272.44,60501.0,269.7498,270.2751,269.393,270.0273,60501.0
2021-09-30 09:45:00,272.44,272.9,271.9,272.65,38189.0,270.0273,270.4833,269.4921,270.2355,38189.0
2021-09-30 09:50:00,272.72,272.8,272.08,272.71,28518.0,270.3049,270.3842,269.6705,270.295,28518.0
2021-09-30 09:55:00,272.71,272.86,271.7,271.84,37972.0,270.295,270.4436,269.2939,269.4327,37972.0
2021-09-30 10:00:00,271.91,272.04,271.27,271.78,25315.0,269.502,269.6309,268.8677,269.3732,25315.0
2021-09-30 10:05:00,271.82,271.88,270.7,271.27,26858.0,269.4128,269.4723,268.3028,268.8677,26858.0
2021-09-30 10:10:00,271.29,272.5,271.11,272.27,57515.0,268.8875,270.0868,268.7091,269.8588,57515.0
2021-09-30 10:15:00,272.28,273.24,272.28,272.91,36532.0,269.8688,270.8203,269.8688,270.4932,36532.0
2021-09-30 10:20:00,272.9,273.27,272.36,272.48,26704.0,270.4833,270.85,269.9481,270.067,26704.0
2021-09-30 10:25:00,272.34,272.89,272.31,272.64,22065.0,269.9282,270.4734,269.8985,270.2256,22065.0
2021-09-30 10:30:00,272.66,272.91,271.81,272.36,53346.0,270.2454,270.4932,269.4029,269.9481,53346.0
2021-09-30 10:35:00,272.45,272.49,271.83,271.91,23378.0,270.0373,270.0769,269.4227,269.502,23378.0
2021-09-30 10:40:00,271.82,272.35,271.31,272.01,41650.0,269.4128,269.9381,268.9073,269.6011,41650.0
2021-09-30 10:45:00,272.01,272.14,271.7,271.91,20838.0,269.6011,269.73,269.2939,269.502,20838.0
2021-09-30 10:50:00,271.83,272.26,271.7,272.16,44553.0,269.4227,269.8489,269.2939,269.7498,44553.0
2021-09-30 10:55:00,272.08,272.34,271.71,272.11,50964.0,269.6705,269.9282,269.3038,269.7003,50964.0
2021-09-30 11:00:00,272.07,272.36,271.95,272.3,19602.0,269.6606,269.9481,269.5417,269.8886,19602.0
2021-09-30 11:05:00,272.32,273.08,272.2,272.87,41661.0,269.9084,270.6617,269.7895,270.4535,41661.0
2021-09-30 11:10:00,272.84,273.48,272.84,273.16,35002.0,270.4238,271.0581,270.4238,270.741,35002.0
2021-09-30 11:15:00,273.24,274.1,273.19,273.83,45628.0,270.8203,271.6726,270.7707,271.405,45628.0
2021-09-30 11:20:00,273.77,274.26,273.62,273.94,33011.0,271.3456,271.8312,271.1969,271.5141,33011.0
2021-09-30 11:25:00,273.94,274.05,273.7,274.0,18854.0,271.5141,271.6231,271.2762,271.5735,18854.0
2021-09-30 11:30:00,274.05,274.15,272.93,272.93,23512.0,271.6231,271.7222,270.513,270.513,23512.0
2021-09-30 11:35:00,272.75,272.9,272.26,272.42,21797.0,270.3346,270.4833,269.8489,270.0075,21797.0
2021-09-30 11:40:00,272.43,272.43,271.6,271.75,37403.0,270.0174,270.0174,269.1948,269.3435,37403.0
2021-09-30 11:45:00,271.79,271.84,271.32,271.72,33332.0,269.3831,269.4327,268.9173,269.3137,33332.0
2021-09-30 11:50:00,271.71,271.82,271.08,271.45,27315.0,269.3038,269.4128,268.6794,269.0461,27315.0
2021-09-30 11:55:00,271.37,271.46,271.04,271.39,14939.0,268.9668,269.056,268.6397,268.9866,14939.0
2021-09-30 12:00:00,271.34,271.42,270.91,270.91,11690.0,268.9371,269.0164,268.5109,268.5109,11690.0
2021-09-30 12:05:00,271.04,271.13,270.61,270.68,22242.0,268.6397,268.7289,268.2135,268.2829,22242.0
2021-09-30 12:10:00,270.68,270.93,270.44,270.76,20716.0,268.2829,268.5307,268.0451,268.3622,20716.0
2021-09-30 12:15:00,270.68,271.03,270.64,270.71,17292.0,268.2829,268.6298,268.2433,268.3127,17292.0
2021-09-30 12:20:00,270.71,271.6,270.71,270.94,32737.0,268.3127,269.1948,268.3127,268.5406,32737.0
2021-09-30 12:25:00,271.01,271.26,270.93,270.95,18556.0,268.61,268.8578,268.5307,268.5505,18556.0
2021-09-30 12:30:00,270.89,271.2,270.55,271.17,15923.0,268.4911,268.7983,268.1541,268.7686,15923.0
2021-09-30 12:35:00,271.05,271.48,270.9,271.21,20002.0,268.6497,269.0758,268.501,268.8082,20002.0
2021-09-30 12:40:00,271.24,271.34,270.88,270.96,14881.0,268.838,268.9371,268.4812,268.5604,14881.0
2021-09-30 12:45:00,270.96,271.39,270.68,271.36,16994.0,268.5604,268.9866,268.2829,268.9569,16994.0
2021-09-30 12:50:00,271.28,271.64,271.21,271.49,18419.0,268.8776,269.2344,268.8082,269.0858,18419.0
2021-09-30 12:55:00,271.42,271.42,270.93,271.3,21024.0,269.0164,269.0164,268.5307,268.8974,21024.0
2021-09-30 13:00:00,271.34,271.95,271.16,271.95,19443.0,268.9371,269.5417,268.7587,269.5417,19443.0
2021-09-30 13:05:00,271.94,272.11,271.7,272.11,20587.0,269.5318,269.7003,269.2939,269.7003,20587.0
2021-09-30 13:10:00,272.15,272.28,271.99,272.15,23353.0,269.7399,269.8688,269.5813,269.7399,23353.0
2021-09-30 13:15:00,272.2,272.47,272.15,272.45,24256.0,269.7895,270.0571,269.7399,270.0373,24256.0
2021-09-30 13:20:00,272.47,272.59,271.94,272.02,27790.0,270.0571,270.176,269.5318,269.6111,27790.0
2021-09-30 13:25:00,272.04,272.38,271.97,271.99,31530.0,269.6309,269.9679,269.5615,269.5813,31530.0
2021-09-30 13:30:00,272.0,272.25,271.9,272.24,27871.0,269.5912,269.839,269.4921,269.8291,27871.0
2021-09-30 13:35:00,272.25,272.82,272.17,272.72,23205.0,269.839,270.404,269.7597,270.3049,23205.0
2021-09-30 13:40:00,272.76,272.84,272.46,272.65,23695.0,270.3445,270.4238,270.0472,270.2355,23695.0
2021-09-30 13:45:00,272.66,272.71,272.18,272.35,23309.0,270.2454,270.295,269.7696,269.9381,23309.0
2021-09-30 13:50:00,272.4,272.9,272.35,272.9,19351.0,269.9877,270.4833,269.9381,270.4833,19351.0
2021-09-30 13:55:00,272.81,272.91,272.68,272.77,14519.0,270.3941,270.4932,270.2652,270.3544,14519.0
2021-09-30 14:00:00,272.79,273.36,272.7,272.87,47138.0,270.3742,270.9392,270.285,270.4535,47138.0
2021-09-30 14:05:00,272.92,273.45,272.91,273.42,23791.0,270.5031,271.0284,270.4932,270.9987,23791.0
2021-09-30 14:10:00,273.37,273.37,273.06,273.16,67346.0,270.9491,270.9491,270.6419,270.741,67346.0
2021-09-30 14:15:00,273.13,273.17,272.58,272.58,26356.0,270.7112,270.7509,270.1661,270.1661,26356.0
2021-09-30 14:20:00,272.58,272.75,272.47,272.75,20903.0,270.1661,270.3346,270.0571,270.3346,20903.0
2021-09-30 14:25:00,272.75,272.95,272.59,272.9,28779.0,270.3346,270.5328,270.176,270.4833,28779.0
2021-09-30 14:30:00,272.93,273.04,272.7,273.04,34288.0,270.513,270.622,270.285,270.622,34288.0
2021-09-30 14:35:00,273.0,273.1,272.35,272.35,25418.0,270.5824,270.6815,269.9381,269.9381,25418.0
2021-09-30 14:40:00,272.38,272.86,272.28,272.74,15386.0,269.9679,270.4436,269.8688,270.3247,15386.0
2021-09-30 14:45:00,272.7,272.83,272.42,272.65,28158.0,270.285,270.4139,270.0075,270.2355,28158.0
2021-09-30 14:50:00,272.62,273.03,272.4,272.41,25450.0,270.2057,270.6121,269.9877,269.9976,25450.0
2021-09-30 14:55:00,272.43,272.43,271.89,271.89,30904.0,270.0174,270.0174,269.4822,269.4822,30904.0
2021-09-30 15:00:00,271.94,272.13,271.65,271.82,18993.0,269.5318,269.7201,269.2443,269.4128,18993.0
2021-09-30 15:05:00,271.86,272.39,271.84,272.19,20234.0,269.4525,269.9778,269.4327,269.7796,20234.0
2021-09-30 15:10:00,272.24,272.66,272.24,272.55,22746.0,269.8291,270.2454,269.8291,270.1364,22746.0
2021-09-30 15:15:00,272.59,272.92,272.48,272.61,20673.0,270.176,270.5031,270.067,270.1958,20673.0
2021-09-30 15:20:00,272.52,272.52,272.24,272.31,18263.0,270.1066,270.1066,269.8291,269.8985,18263.0
2021-09-30 15:25:00,272.28,272.56,272.25,272.28,38675.0,269.8688,270.1463,269.839,269.8688,38675.0
2021-09-30 15:30:00,272.22,272.9,272.16,272.71,53676.0,269.8093,270.4833,269.7498,270.295,53676.0
2021-09-30 15:35:00,272.74,272.75,272.26,272.34,49589.0,270.3247,270.3346,269.8489,269.9282,49589.0
2021-09-30 15:40:00,272.33,272.47,271.93,271.98,52457.0,269.9183,270.0571,269.5219,269.5714,52457.0
2021-09-30 15:45:00,271.98,272.14,271.67,271.83,67356.0,269.5714,269.73,269.2642,269.4227,67356.0
2021-09-30 15:50:00,271.83,272.44,271.66,272.01,144285.0,269.4227,270.0273,269.2542,269.6011,144285.0
2021-09-30 15:55:00,271.98,271.98,271.11,271.15,266803.0,269.5714,269.5714,268.7091,268.7488,266803.0
2021-10-01 09:30:00,271.5,273.39,271.36,272.38,155762.0,269.0957,270.9689,268.9569,269.9679,155762.0
2021-10-01 09:35:00,272.37,273.48,271.37,271.37,16926.0,269.958,271.0581,268.9668,268.9668,16926.0
2021-10-01 09:40:00,271.39,271.63,270.07,270.55,64753.0,268.9866,269.2245,267.6783,268.1541,64753.0
2021-10-01 09:45:00,270.3,270.89,270.18,270.29,50376.0,267.9063,268.4911,267.7874,267.8964,50376.0
2021-10-01 09:50:00,270.22,270.48,269.56,269.68,31647.0,267.827,268.0847,267.1728,267.2918,31647.0
2021-10-01 09:55:00,269.66,269.72,268.77,269.64,25268.0,267.272,267.3314,266.3898,267.2521,25268.0
2021-10-01 10:00:00,269.7,270.44,269.29,269.85,31609.0,267.3116,268.0451,266.9052,267.4603,31609.0
2021-10-01 10:05:00,269.85,270.27,269.59,270.16,23939.0,267.4603,267.8766,267.2026,267.7675,23939.0
2021-10-01 10:10:00,270.16,270.85,269.96,270.57,30217.0,267.7675,268.4514,267.5693,268.1739,30217.0
2021-10-01 10:15:00,270.45,270.52,269.02,269.06,42857.0,268.055,268.1243,266.6376,266.6773,42857.0
2021-10-01 10:20:00,269.08,269.55,268.98,269.23,67328.0,266.6971,267.1629,266.598,266.8458,67328.0
2021-10-01 10:25:00,269.26,270.24,269.15,269.55,29723.0,266.8755,267.8468,266.7665,267.1629,29723.0
2021-10-01 10:30:00,269.56,269.79,269.23,269.36,18445.0,267.1728,267.4008,266.8458,266.9746,18445.0
2021-10-01 10:35:00,269.32,270.09,269.25,269.77,26441.0,266.935,267.6982,266.8656,267.381,26441.0
2021-10-01 10:40:00,269.78,270.62,269.61,270.13,21651.0,267.3909,268.2235,267.2224,267.7378,21651.0
2021-10-01 10:45:00,270.1,271.13,270.0,271.12,28505.0,267.7081,268.7289,267.6089,268.719,28505.0
2021-10-01 10:50:00,271.13,271.44,271.05,271.23,43105.0,268.7289,269.0362,268.6497,268.8281,43105.0
2021-10-01 10:55:00,271.24,271.93,271.16,271.75,26834.0,268.838,269.5219,268.7587,269.3435,26834.0
2021-10-01 11:00:00,271.82,272.14,271.37,271.55,18946.0,269.4128,269.73,268.9668,269.1452,18946.0
2021-10-01 11:05:00,271.56,271.67,270.79,270.79,14138.0,269.1551,269.2642,268.392,268.392,14138.0
2021-10-01 11:10:00,270.78,272.49,270.65,272.33,23485.0,268.382,270.0769,268.2532,269.9183,23485.0
2021-10-01 11:15:00,272.42,272.44,271.79,272.2,19988.0,270.0075,270.0273,269.3831,269.7895,19988.0
2021-10-01 11:20:00,272.21,272.59,272.04,272.33,22606.0,269.7994,270.176,269.6309,269.9183,22606.0
2021-10-01 11:25:00,272.33,272.57,271.93,271.94,24267.0,269.9183,270.1562,269.5219,269.5318,24267.0
2021-10-01 11:30:00,271.8,272.34,271.78,272.24,20592.0,269.393,269.9282,269.3732,269.8291,20592.0
2021-10-01 11:35:00,272.28,272.5,271.91,272.43,17634.0,269.8688,270.0868,269.502,270.0174,17634.0
2021-10-01 11:40:00,272.46,272.82,272.41,272.76,23544.0,270.0472,270.404,269.9976,270.3445,23544.0
2021-10-01 11:45:00,272.73,273.01,272.67,272.81,19568.0,270.3148,270.5923,270.2553,270.3941,19568.0
2021-10-01 11:50:00,272.86,272.93,272.55,272.86,18072.0,270.4436,270.513,270.1364,270.4436,18072.0
2021-10-01 11:55:00,272.79,272.79,272.19,272.55,9903.0,270.3742,270.3742,269.7796,270.1364,9903.0
2021-10-01 12:00:00,272.55,272.86,272.04,272.13,21406.0,270.1364,270.4436,269.6309,269.7201,21406.0
2021-10-01 12:05:00,272.13,272.56,272.09,272.39,15490.0,269.7201,270.1463,269.6804,269.9778,15490.0
2021-10-01 12:10:00,272.34,272.59,272.11,272.12,18088.0,269.9282,270.176,269.7003,269.7102,18088.0
2021-10-01 12:15:00,272.14,272.4,271.93,272.38,14963.0,269.73,269.9877,269.5219,269.9679,14963.0
2021-10-01 12:20:00,272.46,272.66,272.29,272.53,16488.0,270.0472,270.2454,269.8787,270.1165,16488.0
2021-10-01 12:25:00,272.51,272.55,272.27,272.47,9483.0,270.0967,270.1364,269.8588,270.0571,9483.0
2021-10-01 12:30:00,272.5,272.81,272.42,272.59,12665.0,270.0868,270.3941,270.0075,270.176,12665.0
2021-10-01 12:35:00,272.63,272.7,272.11,272.22,11317.0,270.2157,270.285,269.7003,269.8093,11317.0
2021-10-01 12:40:00,272.23,272.61,272.21,272.52,9508.0,269.8192,270.1958,269.7994,270.1066,9508.0
2021-10-01 12:45:00,272.6,272.68,272.38,272.5,10400.0,270.1859,270.2652,269.9679,270.0868,10400.0
2021-10-01 12:50:00,272.53,272.54,271.93,272.35,14094.0,270.1165,270.1265,269.5219,269.9381,14094.0
2021-10-01 12:55:00,272.32,272.41,272.17,272.28,9552.0,269.9084,269.9976,269.7597,269.8688,9552.0
2021-10-01 13:00:00,272.34,272.53,272.03,272.26,11426.0,269.9282,270.1165,269.621,269.8489,11426.0
2021-10-01 13:05:00,272.3,272.87,272.26,272.82,14567.0,269.8886,270.4535,269.8489,270.404,14567.0
2021-10-01 13:10:00,272.79,272.93,272.77,272.89,9139.0,270.3742,270.513,270.3544,270.4734,9139.0
2021-10-01 13:15:00,272.89,273.05,272.81,272.98,8426.0,270.4734,270.6319,270.3941,270.5626,8426.0
2021-10-01 13:20:00,272.96,273.25,272.92,273.2,22086.0,270.5427,270.8302,270.5031,270.7806,22086.0
2021-10-01 13:25:00,273.17,273.25,272.9,272.99,12331.0,270.7509,270.8302,270.4833,270.5725,12331.0
2021-10-01 13:30:00,272.97,273.38,272.93,273.38,16364.0,270.5526,270.959,270.513,270.959,16364.0
2021-10-01 13:35:00,273.36,273.59,273.35,273.46,18580.0,270.9392,271.1672,270.9293,271.0383,18580.0
2021-10-01 13:40:00,273.42,273.51,273.37,273.48,22078.0,270.9987,271.0879,270.9491,271.0581,22078.0
2021-10-01 13:45:00,273.52,273.87,273.37,273.78,33173.0,271.0978,271.4447,270.9491,271.3555,33173.0
2021-10-01 13:50:00,273.74,273.77,273.5,273.75,18404.0,271.3158,271.3456,271.078,271.3257,18404.0
2021-10-01 13:55:00,273.8,273.82,273.56,273.7,32731.0,271.3753,271.3951,271.1374,271.2762,32731.0
2021-10-01 14:00:00,273.73,273.97,273.68,273.9,29646.0,271.3059,271.5438,271.2564,271.4744,29646.0
2021-10-01 14:05:00,273.9,274.21,273.88,274.12,26751.0,271.4744,271.7817,271.4546,271.6925,26751.0
2021-10-01 14:10:00,274.14,274.2,273.72,273.84,15842.0,271.7123,271.7718,271.296,271.4149,15842.0
2021-10-01 14:15:00,273.86,274.07,273.86,273.95,16712.0,271.4348,271.6429,271.4348,271.524,16712.0
2021-10-01 14:20:00,273.94,274.18,273.92,273.98,19738.0,271.5141,271.7519,271.4942,271.5537,19738.0
2021-10-01 14:25:00,274.01,274.2,273.85,273.92,24960.0,271.5834,271.7718,271.4249,271.4942,24960.0
2021-10-01 14:30:00,273.89,274.13,273.87,273.98,15547.0,271.4645,271.7024,271.4447,271.5537,15547.0
2021-10-01 14:35:00,274.01,274.19,273.97,274.15,26164.0,271.5834,271.7618,271.5438,271.7222,26164.0
2021-10-01 14:40:00,274.16,274.41,274.16,274.29,39261.0,271.7321,271.9799,271.7321,271.861,39261.0
2021-10-01 14:45:00,274.31,274.6,274.31,274.54,39158.0,271.8808,272.1682,271.8808,272.1087,39158.0
2021-10-01 14:50:00,274.51,274.8,274.45,274.75,38605.0,272.079,272.3664,272.0195,272.3169,38605.0
2021-10-01 14:55:00,274.74,274.88,274.66,274.79,33267.0,272.307,272.4457,272.2277,272.3565,33267.0
2021-10-01 15:00:00,274.79,275.1,274.79,275.07,50632.0,272.3565,272.6638,272.3565,272.6341,50632.0
2021-10-01 15:05:00,275.09,275.21,274.98,275.21,32219.0,272.6539,272.7728,272.5448,272.7728,32219.0
2021-10-01 15:10:00,275.23,275.47,275.2,275.42,40307.0,272.7926,273.0305,272.7629,272.981,40307.0
2021-10-01 15:15:00,275.44,275.73,275.27,275.32,66464.0,273.0008,273.2882,272.8323,272.8818,66464.0
2021-10-01 15:20:00,275.34,275.62,275.31,275.52,37564.0,272.9017,273.1792,272.8719,273.0801,37564.0
2021-10-01 15:25:00,275.54,275.55,275.2,275.34,39516.0,273.0999,273.1098,272.7629,272.9017,39516.0
2021-10-01 15:30:00,275.36,275.95,275.03,275.95,77347.0,272.9215,273.5063,272.5944,273.5063,77347.0
2021-10-01 15:35:00,275.97,275.97,275.38,275.44,53788.0,273.5261,273.5261,272.9413,273.0008,53788.0
2021-10-01 15:40:00,275.45,275.63,275.42,275.6,49668.0,273.0107,273.1891,272.981,273.1594,49668.0
2021-10-01 15:45:00,275.64,275.77,275.34,275.56,59475.0,273.199,273.3279,272.9017,273.1197,59475.0
2021-10-01 15:50:00,275.58,276.34,275.44,276.24,120579.0,273.1395,273.8928,273.0008,273.7937,120579.0
2021-10-01 15:55:00,276.23,276.24,275.12,275.42,267585.0,273.7838,273.7937,272.6836,272.981,267585.0
2021-10-04 09:30:00,275.22,275.3,271.88,271.9,225367.0,272.7827,272.862,269.4723,269.4921,225367.0
2021-10-04 09:35:00,271.89,272.14,270.64,271.45,56237.0,269.4822,269.73,268.2433,269.0461,56237.0
2021-10-04 09:40:00,271.44,272.09,270.11,270.18,84205.0,269.0362,269.6804,267.718,267.7874,84205.0
2021-10-04 09:45:00,270.18,270.48,269.47,269.82,62099.0,267.7874,268.0847,267.0836,267.4305,62099.0
2021-10-04 09:50:00,269.72,270.66,269.53,270.31,44716.0,267.3314,268.2631,267.1431,267.9162,44716.0
2021-10-04 09:55:00,270.25,271.62,269.84,271.09,131788.0,267.8567,269.2146,267.4504,268.6893,131788.0
2021-10-04 10:00:00,271.18,271.54,270.1,270.1,70468.0,268.7785,269.1353,267.7081,267.7081,70468.0
2021-10-04 10:05:00,270.09,270.93,270.04,270.13,29786.0,267.6982,268.5307,267.6486,267.7378,29786.0
2021-10-04 10:10:00,270.18,270.46,269.88,270.38,49970.0,267.7874,268.0649,267.49,267.9856,49970.0
2021-10-04 10:15:00,270.27,270.67,270.11,270.2,50687.0,267.8766,268.273,267.718,267.8072,50687.0
2021-10-04 10:20:00,270.15,270.39,269.08,269.2,90308.0,267.7576,267.9955,266.6971,266.816,90308.0
2021-10-04 10:25:00,269.16,269.44,268.89,269.16,66940.0,266.7764,267.0539,266.5088,266.7764,66940.0
2021-10-04 10:30:00,269.11,269.21,268.15,268.15,54185.0,266.7268,266.8259,265.7753,265.7753,54185.0
2021-10-04 10:35:00,268.15,268.29,267.31,267.96,82908.0,265.7753,265.9141,264.9428,265.587,82908.0
2021-10-04 10:40:00,267.94,268.76,267.83,268.71,56274.0,265.5672,266.3799,265.4582,266.3304,56274.0
2021-10-04 10:45:00,268.66,268.66,267.67,267.76,33153.0,266.2808,266.2808,265.2996,265.3888,33153.0
2021-10-04 10:50:00,267.75,267.76,266.54,266.55,40189.0,265.3789,265.3888,264.1796,264.1895,40189.0
2021-10-04 10:55:00,266.34,267.46,266.32,267.35,62201.0,263.9814,265.0914,263.9615,264.9824,62201.0
2021-10-04 11:00:00,267.35,267.39,266.21,267.27,81125.0,264.9824,265.0221,263.8525,264.9031,81125.0
2021-10-04 11:05:00,267.24,267.73,266.94,267.45,31590.0,264.8734,265.3591,264.576,265.0815,31590.0
2021-10-04 11:10:00,267.62,267.92,267.56,267.74,24526.0,265.25,265.5474,265.1906,265.369,24526.0
2021-10-04 11:15:00,267.78,268.5,267.49,268.28,39320.0,265.4086,266.1222,265.1212,265.9042,39320.0
2021-10-04 11:20:00,268.36,268.41,267.69,267.82,81792.0,265.9835,266.033,265.3194,265.4483,81792.0
2021-10-04 11:25:00,267.86,268.07,267.47,267.86,21722.0,265.4879,265.696,265.1014,265.4879,21722.0
2021-10-04 11:30:00,267.8,267.94,267.08,267.08,82981.0,265.4284,265.5672,264.7148,264.7148,82981.0
2021-10-04 11:35:00,267.0,267.08,266.35,266.42,17496.0,264.6355,264.7148,263.9913,264.0607,17496.0
2021-10-04 11:40:00,266.48,266.61,266.14,266.28,29060.0,264.1201,264.249,263.7831,263.9219,29060.0
2021-10-04 11:45:00,266.24,266.85,266.21,266.59,27053.0,263.8822,264.4868,263.8525,264.2291,27053.0
2021-10-04 11:50:00,266.54,267.03,266.41,266.96,22133.0,264.1796,264.6653,264.0507,264.5959,22133.0
2021-10-04 11:55:00,267.05,267.31,266.64,267.11,38358.0,264.6851,264.9428,264.2787,264.7445,38358.0
2021-10-04 12:00:00,267.14,267.16,266.78,266.79,29836.0,264.7743,264.7941,264.4175,264.4274,29836.0
2021-10-04 12:05:00,266.79,267.18,266.73,266.86,39639.0,264.4274,264.8139,264.3679,264.4968,39639.0
2021-10-04 12:10:00,266.83,267.01,266.5,267.01,29848.0,264.467,264.6454,264.1399,264.6454,29848.0
2021-10-04 12:15:00,266.94,267.58,266.9,267.58,49557.0,264.576,265.2104,264.5364,265.2104,49557.0
2021-10-04 12:20:00,267.53,267.63,267.14,267.22,36033.0,265.1608,265.2599,264.7743,264.8536,36033.0
2021-10-04 12:25:00,267.24,267.36,266.97,267.22,27024.0,264.8734,264.9923,264.6058,264.8536,27024.0
2021-10-04 12:30:00,267.21,267.4,267.01,267.32,15045.0,264.8437,265.032,264.6454,264.9527,15045.0
2021-10-04 12:35:00,267.25,267.29,266.71,266.94,13463.0,264.8833,264.9229,264.3481,264.576,13463.0
2021-10-04 12:40:00,266.93,267.05,266.3,266.34,16547.0,264.5661,264.6851,263.9417,263.9814,16547.0
2021-10-04 12:45:00,266.36,266.75,266.29,266.74,33053.0,264.0012,264.3877,263.9318,264.3778,33053.0
2021-10-04 12:50:00,266.74,266.86,266.27,266.86,11992.0,264.3778,264.4968,263.912,264.4968,11992.0
2021-10-04 12:55:00,266.9,267.21,266.83,266.84,12123.0,264.5364,264.8437,264.467,264.4769,12123.0
2021-10-04 13:00:00,266.87,266.93,266.25,266.25,26047.0,264.5067,264.5661,263.8922,263.8922,26047.0
2021-10-04 13:05:00,266.3,267.2,266.29,267.19,14497.0,263.9417,264.8337,263.9318,264.8238,14497.0
2021-10-04 13:10:00,267.11,267.67,267.07,267.5,33998.0,264.7445,265.2996,264.7049,265.1311,33998.0
2021-10-04 13:15:00,267.49,267.6,267.31,267.52,30167.0,265.1212,265.2302,264.9428,265.1509,30167.0
2021-10-04 13:20:00,267.46,267.68,267.2,267.67,16550.0,265.0914,265.3095,264.8337,265.2996,16550.0
2021-10-04 13:25:00,267.55,267.61,267.1,267.17,21207.0,265.1806,265.2401,264.7346,264.804,21207.0
2021-10-04 13:30:00,267.17,267.81,267.17,267.42,18462.0,264.804,265.4383,264.804,265.0518,18462.0
2021-10-04 13:35:00,267.39,267.75,267.32,267.72,14802.0,265.0221,265.3789,264.9527,265.3491,14802.0
2021-10-04 13:40:00,267.75,267.77,267.38,267.53,14406.0,265.3789,265.3987,265.0122,265.1608,14406.0
2021-10-04 13:45:00,267.57,267.89,267.52,267.88,14483.0,265.2005,265.5176,265.1509,265.5077,14483.0
2021-10-04 13:50:00,267.84,268.12,267.67,267.74,29271.0,265.4681,265.7456,265.2996,265.369,29271.0
2021-10-04 13:55:00,267.76,267.96,267.38,267.73,28128.0,265.3888,265.587,265.0122,265.3591,28128.0
2021-10-04 14:00:00,267.72,268.26,267.7,268.21,36491.0,265.3491,265.8844,265.3293,265.8348,36491.0
2021-10-04 14:05:00,268.26,268.73,268.02,268.48,25289.0,265.8844,266.3502,265.6465,266.1024,25289.0
2021-10-04 14:10:00,268.48,268.65,268.14,268.4,26336.0,266.1024,266.2709,265.7654,266.0231,26336.0
2021-10-04 14:15:00,268.4,268.95,268.4,268.88,23648.0,266.0231,266.5682,266.0231,266.4989,23648.0
2021-10-04 14:20:00,268.82,269.5,268.76,269.3,46980.0,266.4394,267.1134,266.3799,266.9151,46980.0
2021-10-04 14:25:00,269.25,269.34,268.96,269.29,47743.0,266.8656,266.9548,266.5782,266.9052,47743.0
2021-10-04 14:30:00,269.25,269.43,269.16,269.29,43321.0,266.8656,267.044,266.7764,266.9052,43321.0
2021-10-04 14:35:00,269.3,269.64,269.16,269.6,34376.0,266.9151,267.2521,266.7764,267.2125,34376.0
2021-10-04 14:40:00,269.56,269.95,269.37,269.94,40408.0,267.1728,267.5594,266.9845,267.5495,40408.0
2021-10-04 14:45:00,269.95,270.54,269.91,270.5,46962.0,267.5594,268.1442,267.5197,268.1045,46962.0
2021-10-04 14:50:00,270.46,270.56,270.12,270.47,47119.0,268.0649,268.164,267.7279,268.0748,47119.0
2021-10-04 14:55:00,270.43,270.85,270.42,270.81,35745.0,268.0351,268.4514,268.0252,268.4118,35745.0
2021-10-04 15:00:00,270.81,271.46,270.67,271.46,59631.0,268.4118,269.056,268.273,269.056,59631.0
2021-10-04 15:05:00,271.43,271.69,271.27,271.44,52620.0,269.0263,269.284,268.8677,269.0362,52620.0
2021-10-04 15:10:00,271.37,271.37,270.63,270.78,63275.0,268.9668,268.9668,268.2334,268.382,63275.0
2021-10-04 15:15:00,270.82,271.26,270.47,270.5,54392.0,268.4217,268.8578,268.0748,268.1045,54392.0
2021-10-04 15:20:00,270.44,270.64,270.31,270.48,44455.0,268.0451,268.2433,267.9162,268.0847,44455.0
2021-10-04 15:25:00,270.4,270.52,269.79,270.12,49564.0,268.0054,268.1243,267.4008,267.7279,49564.0
2021-10-04 15:30:00,270.11,270.59,270.09,270.41,49783.0,267.718,268.1937,267.6982,268.0153,49783.0
2021-10-04 15:35:00,270.37,270.4,269.88,270.08,52082.0,267.9757,268.0054,267.49,267.6882,52082.0
2021-10-04 15:40:00,270.08,271.26,270.07,270.92,97777.0,267.6882,268.8578,267.6783,268.5208,97777.0
2021-10-04 15:45:00,270.94,271.12,270.6,270.69,58078.0,268.5406,268.719,268.2036,268.2928,58078.0
2021-10-04 15:50:00,270.65,270.67,269.89,270.22,101661.0,268.2532,268.273,267.4999,267.827,101661.0
2021-10-04 15:55:00,270.21,271.24,270.2,270.89,236556.0,267.8171,268.838,267.8072,268.4911,236556.0
2021-10-05 09:30:00,272.11,273.55,271.69,272.0,117422.0,269.7003,271.1275,269.284,269.5912,117422.0
2021-10-05 09:35:00,272.07,273.0,271.03,271.47,22450.0,269.6606,270.5824,268.6298,269.0659,22450.0
2021-10-05 09:40:00,271.57,272.41,271.14,271.9,57455.0,269.165,269.9976,268.7389,269.4921,57455.0
2021-10-05 09:45:00,271.73,272.66,271.69,272.42,14951.0,269.3236,270.2454,269.284,270.0075,14951.0
2021-10-05 09:50:00,272.45,272.99,272.34,272.54,27246.0,270.0373,270.5725,269.9282,270.1265,27246.0
2021-10-05 09:55:00,272.64,273.35,271.98,272.54,34087.0,270.2256,270.9293,269.5714,270.1265,34087.0
2021-10-05 10:00:00,272.58,273.37,272.36,272.95,33153.0,270.1661,270.9491,269.9481,270.5328,33153.0
2021-10-05 10:05:00,272.92,273.09,272.62,273.09,12259.0,270.5031,270.6716,270.2057,270.6716,12259.0
2021-10-05 10:10:00,273.31,273.38,273.02,273.17,37084.0,270.8896,270.959,270.6022,270.7509,37084.0
2021-10-05 10:15:00,273.17,273.31,272.65,272.65,26981.0,270.7509,270.8896,270.2355,270.2355,26981.0
2021-10-05 10:20:00,272.51,273.01,272.16,272.2,34970.0,270.0967,270.5923,269.7498,269.7895,34970.0
2021-10-05 10:25:00,272.19,272.82,272.09,272.71,21752.0,269.7796,270.404,269.6804,270.295,21752.0
2021-10-05 10:30:00,272.72,272.99,272.35,272.44,20532.0,270.3049,270.5725,269.9381,270.0273,20532.0
2021-10-05 10:35:00,272.44,272.72,272.11,272.18,19048.0,270.0273,270.3049,269.7003,269.7696,19048.0
2021-10-05 10:40:00,272.21,272.85,272.2,272.85,13158.0,269.7994,270.4337,269.7895,270.4337,13158.0
2021-10-05 10:45:00,272.87,273.03,272.7,272.85,16473.0,270.4535,270.6121,270.285,270.4337,16473.0
2021-10-05 10:50:00,272.81,273.1,272.65,273.03,22331.0,270.3941,270.6815,270.2355,270.6121,22331.0
2021-10-05 10:55:00,273.03,273.03,272.37,272.65,27384.0,270.6121,270.6121,269.958,270.2355,27384.0
2021-10-05 11:00:00,272.72,272.96,272.42,272.92,32384.0,270.3049,270.5427,270.0075,270.5031,32384.0
2021-10-05 11:05:00,272.9,273.09,272.74,272.96,31417.0,270.4833,270.6716,270.3247,270.5427,31417.0
2021-10-05 11:10:00,272.94,273.28,272.88,273.19,25656.0,270.5229,270.8599,270.4634,270.7707,25656.0
2021-10-05 11:15:00,273.18,273.28,272.47,272.67,21297.0,270.7608,270.8599,270.0571,270.2553,21297.0
2021-10-05 11:20:00,272.66,272.72,272.26,272.28,13481.0,270.2454,270.3049,269.8489,269.8688,13481.0
2021-10-05 11:25:00,272.23,272.72,272.23,272.3,28045.0,269.8192,270.3049,269.8192,269.8886,28045.0
2021-10-05 11:30:00,272.32,272.65,272.16,272.41,18820.0,269.9084,270.2355,269.7498,269.9976,18820.0
2021-10-05 11:35:00,272.42,272.82,272.22,272.3,17683.0,270.0075,270.404,269.8093,269.8886,17683.0
2021-10-05 11:40:00,272.22,272.67,272.19,272.25,17188.0,269.8093,270.2553,269.7796,269.839,17188.0
2021-10-05 11:45:00,272.26,272.5,271.8,271.81,21767.0,269.8489,270.0868,269.393,269.4029,21767.0
2021-10-05 11:50:00,271.81,272.46,271.79,272.37,23738.0,269.4029,270.0472,269.3831,269.958,23738.0
2021-10-05 11:55:00,272.36,272.78,272.21,272.6,11030.0,269.9481,270.3643,269.7994,270.1859,11030.0
2021-10-05 12:00:00,272.48,272.74,272.31,272.63,16109.0,270.067,270.3247,269.8985,270.2157,16109.0
2021-10-05 12:05:00,272.65,272.72,272.47,272.53,24035.0,270.2355,270.3049,270.0571,270.1165,24035.0
2021-10-05 12:10:00,272.51,272.89,272.46,272.66,14410.0,270.0967,270.4734,270.0472,270.2454,14410.0
2021-10-05 12:15:00,272.69,272.82,272.55,272.7,10999.0,270.2751,270.404,270.1364,270.285,10999.0
2021-10-05 12:20:00,272.67,272.7,272.33,272.48,7691.0,270.2553,270.285,269.9183,270.067,7691.0
2021-10-05 12:25:00,272.5,272.78,272.37,272.44,17927.0,270.0868,270.3643,269.958,270.0273,17927.0
2021-10-05 12:30:00,272.38,272.87,272.37,272.85,9138.0,269.9679,270.4535,269.958,270.4337,9138.0
2021-10-05 12:35:00,272.94,272.97,272.68,272.71,20944.0,270.5229,270.5526,270.2652,270.295,20944.0
2021-10-05 12:40:00,272.77,272.93,272.65,272.75,8404.0,270.3544,270.513,270.2355,270.3346,8404.0
2021-10-05 12:45:00,272.62,273.0,272.56,272.98,9294.0,270.2057,270.5824,270.1463,270.5626,9294.0
2021-10-05 12:50:00,272.98,273.03,272.72,272.84,13161.0,270.5626,270.6121,270.3049,270.4238,13161.0
2021-10-05 12:55:00,272.81,272.98,272.6,272.84,11876.0,270.3941,270.5626,270.1859,270.4238,11876.0
2021-10-05 13:00:00,272.81,272.9,272.56,272.63,11262.0,270.3941,270.4833,270.1463,270.2157,11262.0
2021-10-05 13:05:00,272.59,272.88,272.58,272.72,17212.0,270.176,270.4634,270.1661,270.3049,17212.0
2021-10-05 13:10:00,272.7,272.86,272.45,272.47,12383.0,270.285,270.4436,270.0373,270.0571,12383.0
2021-10-05 13:15:00,272.52,272.67,272.41,272.66,11264.0,270.1066,270.2553,269.9976,270.2454,11264.0
2021-10-05 13:20:00,272.66,272.66,272.36,272.42,12490.0,270.2454,270.2454,269.9481,270.0075,12490.0
2021-10-05 13:25:00,272.38,272.48,272.21,272.3,13793.0,269.9679,270.067,269.7994,269.8886,13793.0
2021-10-05 13:30:00,272.34,272.42,272.12,272.22,14987.0,269.9282,270.0075,269.7102,269.8093,14987.0
2021-10-05 13:35:00,272.17,272.42,272.1,272.4,11343.0,269.7597,270.0075,269.6904,269.9877,11343.0
2021-10-05 13:40:00,272.45,272.47,272.29,272.43,16747.0,270.0373,270.0571,269.8787,270.0174,16747.0
2021-10-05 13:45:00,272.41,272.47,272.13,272.28,10939.0,269.9976,270.0571,269.7201,269.8688,10939.0
2021-10-05 13:50:00,272.3,272.41,272.05,272.05,12015.0,269.8886,269.9976,269.6408,269.6408,12015.0
2021-10-05 13:55:00,272.12,272.19,271.96,272.18,7154.0,269.7102,269.7796,269.5516,269.7696,7154.0
2021-10-05 14:00:00,272.18,272.4,272.07,272.16,12489.0,269.7696,269.9877,269.6606,269.7498,12489.0
2021-10-05 14:05:00,272.16,272.27,271.98,272.27,33405.0,269.7498,269.8588,269.5714,269.8588,33405.0
2021-10-05 14:10:00,272.25,272.46,272.23,272.26,11308.0,269.839,270.0472,269.8192,269.8489,11308.0
2021-10-05 14:15:00,272.3,272.37,272.21,272.23,30802.0,269.8886,269.958,269.7994,269.8192,30802.0
2021-10-05 14:20:00,272.25,272.36,272.07,272.36,15387.0,269.839,269.9481,269.6606,269.9481,15387.0
2021-10-05 14:25:00,272.36,272.55,272.35,272.51,11830.0,269.9481,270.1364,269.9381,270.0967,11830.0
2021-10-05 14:30:00,272.55,273.01,272.55,273.01,13994.0,270.1364,270.5923,270.1364,270.5923,13994.0
2021-10-05 14:35:00,272.98,273.05,272.78,272.91,12480.0,270.5626,270.6319,270.3643,270.4932,12480.0
2021-10-05 14:40:00,272.91,273.28,272.84,273.07,31608.0,270.4932,270.8599,270.4238,270.6518,31608.0
2021-10-05 14:45:00,273.15,273.19,272.84,272.95,10224.0,270.7311,270.7707,270.4238,270.5328,10224.0
2021-10-05 14:50:00,272.95,273.22,272.92,273.01,17582.0,270.5328,270.8004,270.5031,270.5923,17582.0
2021-10-05 14:55:00,273.04,273.04,272.72,272.84,10219.0,270.622,270.622,270.3049,270.4238,10219.0
2021-10-05 15:00:00,272.72,273.05,272.69,273.05,13718.0,270.3049,270.6319,270.2751,270.6319,13718.0
2021-10-05 15:05:00,273.05,273.18,272.94,272.99,10016.0,270.6319,270.7608,270.5229,270.5725,10016.0
2021-10-05 15:10:00,272.95,273.16,272.81,273.16,14949.0,270.5328,270.741,270.3941,270.741,14949.0
2021-10-05 15:15:00,273.12,273.14,272.72,272.79,19615.0,270.7013,270.7211,270.3049,270.3742,19615.0
2021-10-05 15:20:00,272.73,272.8,272.25,272.3,13875.0,270.3148,270.3842,269.839,269.8886,13875.0
2021-10-05 15:25:00,272.35,272.46,272.22,272.38,16805.0,269.9381,270.0472,269.8093,269.9679,16805.0
2021-10-05 15:30:00,272.37,272.73,272.37,272.71,17632.0,269.958,270.3148,269.958,270.295,17632.0
2021-10-05 15:35:00,272.69,272.77,272.27,272.3,18376.0,270.2751,270.3544,269.8588,269.8886,18376.0
2021-10-05 15:40:00,272.27,272.47,272.21,272.27,18797.0,269.8588,270.0571,269.7994,269.8588,18797.0
2021-10-05 15:45:00,272.25,272.37,272.15,272.19,22243.0,269.839,269.958,269.7399,269.7796,22243.0
2021-10-05 15:50:00,272.23,272.23,271.66,271.82,62400.0,269.8192,269.8192,269.2542,269.4128,62400.0
2021-10-05 15:55:00,271.81,271.94,271.59,271.75,140797.0,269.4029,269.5318,269.1849,269.3435,140797.0
2021-10-06 09:30:00,269.67,271.47,269.46,270.57,121046.0,267.2819,269.0659,267.0737,268.1739,121046.0
2021-10-06 09:35:00,270.54,271.99,270.54,271.81,42364.0,268.1442,269.5813,268.1442,269.4029,42364.0
2021-10-06 09:40:00,271.86,272.36,270.75,271.36,89369.0,269.4525,269.9481,268.3523,268.9569,89369.0
2021-10-06 09:45:00,271.34,271.63,270.32,270.32,72642.0,268.9371,269.2245,267.9261,267.9261,72642.0
2021-10-06 09:50:00,270.46,270.85,269.68,269.9,16208.0,268.0649,268.4514,267.2918,267.5098,16208.0
2021-10-06 09:55:00,269.96,270.15,268.88,268.96,42912.0,267.5693,267.7576,266.4989,266.5782,42912.0
2021-10-06 10:00:00,268.91,268.94,267.5,268.36,86657.0,266.5286,266.5583,265.1311,265.9835,86657.0
2021-10-06 10:05:00,268.45,269.2,268.42,269.01,27452.0,266.0727,266.816,266.0429,266.6277,27452.0
2021-10-06 10:10:00,269.0,270.0,268.33,269.94,67497.0,266.6178,267.6089,265.9537,267.5495,67497.0
2021-10-06 10:15:00,269.99,270.33,269.67,270.22,63767.0,267.599,267.936,267.2819,267.827,63767.0
2021-10-06 10:20:00,270.22,272.65,270.22,272.47,68428.0,267.827,270.2355,267.827,270.0571,68428.0
2021-10-06 10:25:00,272.5,272.8,272.3,272.64,56673.0,270.0868,270.3842,269.8886,270.2256,56673.0
2021-10-06 10:30:00,272.64,273.5,272.38,272.44,70184.0,270.2256,271.078,269.9679,270.0273,70184.0
2021-10-06 10:35:00,272.53,273.05,272.35,273.05,46295.0,270.1165,270.6319,269.9381,270.6319,46295.0
2021-10-06 10:40:00,273.17,273.29,272.78,272.78,23586.0,270.7509,270.8698,270.3643,270.3643,23586.0
2021-10-06 10:45:00,272.97,274.1,272.58,274.1,52054.0,270.5526,271.6726,270.1661,271.6726,52054.0
2021-10-06 10:50:00,274.06,274.19,273.69,274.01,30957.0,271.633,271.7618,271.2663,271.5834,30957.0
2021-10-06 10:55:00,273.95,273.95,273.08,273.52,26452.0,271.524,271.524,270.6617,271.0978,26452.0
2021-10-06 11:00:00,273.55,273.76,272.96,273.29,31165.0,271.1275,271.3357,270.5427,270.8698,31165.0
2021-10-06 11:05:00,273.3,273.49,272.7,272.98,29563.0,270.8797,271.068,270.285,270.5626,29563.0
2021-10-06 11:10:00,272.97,273.49,272.46,273.49,19853.0,270.5526,271.068,270.0472,271.068,19853.0
2021-10-06 11:15:00,273.34,273.43,272.79,272.89,23788.0,270.9194,271.0086,270.3742,270.4734,23788.0
2021-10-06 11:20:00,272.94,272.94,272.09,272.41,16281.0,270.5229,270.5229,269.6804,269.9976,16281.0
2021-10-06 11:25:00,272.52,273.02,272.5,272.51,59810.0,270.1066,270.6022,270.0868,270.0967,59810.0
2021-10-06 11:30:00,272.51,273.0,272.25,272.55,16265.0,270.0967,270.5824,269.839,270.1364,16265.0
2021-10-06 11:35:00,272.57,272.57,272.31,272.53,26879.0,270.1562,270.1562,269.8985,270.1165,26879.0
2021-10-06 11:40:00,272.54,272.59,272.13,272.27,23169.0,270.1265,270.176,269.7201,269.8588,23169.0
2021-10-06 11:45:00,272.24,272.43,271.91,272.19,32890.0,269.8291,270.0174,269.502,269.7796,32890.0
2021-10-06 11:50:00,272.12,273.0,272.12,272.96,31229.0,269.7102,270.5824,269.7102,270.5427,31229.0
2021-10-06 11:55:00,272.99,273.32,272.99,273.17,16377.0,270.5725,270.8995,270.5725,270.7509,16377.0
2021-10-06 12:00:00,273.21,273.21,272.7,272.84,12364.0,270.7905,270.7905,270.285,270.4238,12364.0
2021-10-06 12:05:00,272.84,272.89,272.48,272.57,12013.0,270.4238,270.4734,270.067,270.1562,12013.0
2021-10-06 12:10:00,272.61,272.93,272.6,272.61,13112.0,270.1958,270.513,270.1859,270.1958,13112.0
2021-10-06 12:15:00,272.56,273.18,272.44,273.09,25222.0,270.1463,270.7608,270.0273,270.6716,25222.0
2021-10-06 12:20:00,273.04,273.35,272.91,273.16,12594.0,270.622,270.9293,270.4932,270.741,12594.0
2021-10-06 12:25:00,273.16,273.4,272.57,272.62,26961.0,270.741,270.9788,270.1562,270.2057,26961.0
2021-10-06 12:30:00,272.67,272.75,272.25,272.46,25424.0,270.2553,270.3346,269.839,270.0472,25424.0
2021-10-06 12:35:00,272.52,272.61,272.1,272.58,18021.0,270.1066,270.1958,269.6904,270.1661,18021.0
2021-10-06 12:40:00,272.57,273.18,272.57,273.1,14302.0,270.1562,270.7608,270.1562,270.6815,14302.0
2021-10-06 12:45:00,273.18,273.42,272.85,272.85,12922.0,270.7608,270.9987,270.4337,270.4337,12922.0
2021-10-06 12:50:00,273.05,273.07,272.65,272.65,8145.0,270.6319,270.6518,270.2355,270.2355,8145.0
2021-10-06 12:55:00,272.65,273.1,272.61,272.77,11954.0,270.2355,270.6815,270.1958,270.3544,11954.0
2021-10-06 13:00:00,272.77,272.91,272.27,272.41,15282.0,270.3544,270.4932,269.8588,269.9976,15282.0
2021-10-06 13:05:00,272.34,272.41,271.7,271.9,15874.0,269.9282,269.9976,269.2939,269.4921,15874.0
2021-10-06 13:10:00,271.91,272.39,271.65,272.34,12673.0,269.502,269.9778,269.2443,269.9282,12673.0
2021-10-06 13:15:00,272.3,272.3,272.02,272.17,12537.0,269.8886,269.8886,269.6111,269.7597,12537.0
2021-10-06 13:20:00,272.26,272.79,272.18,272.44,21387.0,269.8489,270.3742,269.7696,270.0273,21387.0
2021-10-06 13:25:00,272.5,272.92,272.33,272.92,7074.0,270.0868,270.5031,269.9183,270.5031,7074.0
2021-10-06 13:30:00,272.96,273.62,272.76,273.62,14365.0,270.5427,271.1969,270.3445,271.1969,14365.0
2021-10-06 13:35:00,273.56,274.06,273.32,274.01,26323.0,271.1374,271.633,270.8995,271.5834,26323.0
2021-10-06 13:40:00,274.04,274.06,273.74,273.94,25415.0,271.6132,271.633,271.3158,271.5141,25415.0
2021-10-06 13:45:00,273.9,274.21,273.89,273.96,23055.0,271.4744,271.7817,271.4645,271.5339,23055.0
2021-10-06 13:50:00,273.97,273.97,273.16,273.28,19993.0,271.5438,271.5438,270.741,270.8599,19993.0
2021-10-06 13:55:00,273.26,273.78,273.13,273.77,29893.0,270.8401,271.3555,270.7112,271.3456,29893.0
2021-10-06 14:00:00,273.74,274.29,273.49,274.14,26901.0,271.3158,271.861,271.068,271.7123,26901.0
2021-10-06 14:05:00,274.24,274.39,273.94,274.27,18271.0,271.8114,271.9601,271.5141,271.8411,18271.0
2021-10-06 14:10:00,274.27,274.55,274.18,274.51,26996.0,271.8411,272.1187,271.7519,272.079,26996.0
2021-10-06 14:15:00,274.5,274.75,274.3,274.75,49294.0,272.0691,272.3169,271.8709,272.3169,49294.0
2021-10-06 14:20:00,274.75,274.77,274.34,274.35,43708.0,272.3169,272.3367,271.9105,271.9204,43708.0
2021-10-06 14:25:00,274.43,275.15,274.43,275.04,84704.0,271.9997,272.7133,271.9997,272.6043,84704.0
2021-10-06 14:30:00,275.04,275.15,274.69,274.92,21158.0,272.6043,272.7133,272.2574,272.4854,21158.0
2021-10-06 14:35:00,274.99,275.12,274.69,274.92,18080.0,272.5548,272.6836,272.2574,272.4854,18080.0
2021-10-06 14:40:00,275.05,275.26,274.98,275.11,32671.0,272.6142,272.8224,272.5448,272.6737,32671.0
2021-10-06 14:45:00,275.17,275.25,274.71,274.78,14129.0,272.7332,272.8125,272.2772,272.3466,14129.0
2021-10-06 14:50:00,274.85,275.0,274.5,274.7,14178.0,272.416,272.5647,272.0691,272.2673,14178.0
2021-10-06 14:55:00,274.69,274.73,274.32,274.41,11624.0,272.2574,272.2971,271.8907,271.9799,11624.0
2021-10-06 15:00:00,274.36,274.63,274.33,274.33,16733.0,271.9303,272.1979,271.9006,271.9006,16733.0
2021-10-06 15:05:00,274.47,274.77,274.42,274.55,18774.0,272.0394,272.3367,271.9898,272.1187,18774.0
2021-10-06 15:10:00,274.55,274.85,274.36,274.53,15249.0,272.1187,272.416,271.9303,272.0988,15249.0
2021-10-06 15:15:00,274.59,274.81,274.49,274.54,12236.0,272.1583,272.3764,272.0592,272.1087,12236.0
2021-10-06 15:20:00,274.5,274.56,274.2,274.45,24934.0,272.0691,272.1286,271.7718,272.0195,24934.0
2021-10-06 15:25:00,274.47,274.77,274.42,274.62,16567.0,272.0394,272.3367,271.9898,272.188,16567.0
2021-10-06 15:30:00,274.62,274.88,274.34,274.45,30520.0,272.188,272.4457,271.9105,272.0195,30520.0
2021-10-06 15:35:00,274.58,274.62,274.13,274.32,36573.0,272.1484,272.188,271.7024,271.8907,36573.0
2021-10-06 15:40:00,274.36,274.8,274.31,274.66,21308.0,271.9303,272.3664,271.8808,272.2277,21308.0
2021-10-06 15:45:00,274.68,275.13,274.42,274.89,50768.0,272.2475,272.6935,271.9898,272.4556,50768.0
2021-10-06 15:50:00,274.88,275.23,274.68,275.05,49459.0,272.4457,272.7926,272.2475,272.6142,49459.0
2021-10-06 15:55:00,275.04,275.49,274.96,275.27,176611.0,272.6043,273.0503,272.525,272.8323,176611.0
2021-10-07 09:30:00,276.9,278.19,276.07,277.43,311025.0,274.4478,275.7264,273.6252,274.9732,311025.0
2021-10-07 09:35:00,277.32,277.62,274.78,274.94,116459.0,274.8641,275.1615,272.3466,272.5052,116459.0
2021-10-07 09:40:00,274.8,276.11,274.08,276.09,149900.0,272.3664,273.6648,271.6528,273.645,149900.0
2021-10-07 09:45:00,276.11,276.41,275.0,275.55,64725.0,273.6648,273.9622,272.5647,273.1098,64725.0
2021-10-07 09:50:00,275.6,276.38,275.0,275.95,66861.0,273.1594,273.9325,272.5647,273.5063,66861.0
2021-10-07 09:55:00,276.08,276.97,275.93,276.97,37806.0,273.6351,274.5172,273.4864,274.5172,37806.0
2021-10-07 10:00:00,276.96,277.26,276.03,277.19,45863.0,274.5073,274.8047,273.5855,274.7353,45863.0
2021-10-07 10:05:00,277.12,277.19,276.76,277.08,68197.0,274.6659,274.7353,274.3091,274.6263,68197.0
2021-10-07 10:10:00,277.08,277.68,277.03,277.6,92436.0,274.6263,275.2209,274.5767,275.1416,92436.0
2021-10-07 10:15:00,277.61,278.5,277.41,278.5,91749.0,275.1516,276.0337,274.9533,276.0337,91749.0
2021-10-07 10:20:00,278.44,278.66,277.7,277.87,40229.0,275.9742,276.1923,275.2408,275.4093,40229.0
2021-10-07 10:25:00,277.88,278.67,277.88,278.25,51228.0,275.4192,276.2022,275.4192,275.7859,51228.0
2021-10-07 10:30:00,278.34,279.43,278.08,279.43,167703.0,275.8751,276.9554,275.6174,276.9554,167703.0
2021-10-07 10:35:00,279.43,279.5,278.26,278.48,33486.0,276.9554,277.0248,275.7958,276.0139,33486.0
2021-10-07 10:40:00,278.45,278.61,278.16,278.21,22669.0,275.9841,276.1427,275.6967,275.7462,22669.0
2021-10-07 10:45:00,278.31,278.65,278.12,278.36,43327.0,275.8454,276.1823,275.657,275.8949,43327.0
2021-10-07 10:50:00,278.31,278.69,277.95,278.03,20414.0,275.8454,276.222,275.4885,275.5678,20414.0
2021-10-07 10:55:00,277.91,278.32,277.86,278.2,31031.0,275.4489,275.8553,275.3993,275.7363,31031.0
2021-10-07 11:00:00,278.23,278.96,278.15,278.96,23863.0,275.7661,276.4896,275.6868,276.4896,23863.0
2021-10-07 11:05:00,278.94,279.0,278.13,278.23,27266.0,276.4698,276.5292,275.667,275.7661,27266.0
2021-10-07 11:10:00,278.19,278.46,278.03,278.4,20578.0,275.7264,275.994,275.5678,275.9346,20578.0
2021-10-07 11:15:00,278.47,278.54,277.69,277.92,27428.0,276.0039,276.0733,275.2308,275.4588,27428.0
2021-10-07 11:20:00,277.98,278.24,277.95,278.04,17272.0,275.5183,275.776,275.4885,275.5777,17272.0
2021-10-07 11:25:00,278.0,278.0,277.57,277.76,18894.0,275.5381,275.5381,275.1119,275.3002,18894.0
2021-10-07 11:30:00,277.76,277.95,277.56,277.92,20214.0,275.3002,275.4885,275.102,275.4588,20214.0
2021-10-07 11:35:00,277.89,278.14,277.73,277.78,23100.0,275.4291,275.6769,275.2705,275.3201,23100.0
2021-10-07 11:40:00,277.75,277.91,277.59,277.68,21055.0,275.2903,275.4489,275.1317,275.2209,21055.0
2021-10-07 11:45:00,277.69,277.82,277.59,277.75,18518.0,275.2308,275.3597,275.1317,275.2903,18518.0
2021-10-07 11:50:00,277.75,277.85,277.51,277.82,19830.0,275.2903,275.3894,275.0524,275.3597,19830.0
2021-10-07 11:55:00,277.84,278.29,277.82,278.07,24969.0,275.3795,275.8255,275.3597,275.6075,24969.0
2021-10-07 12:00:00,278.07,278.08,277.72,277.73,24206.0,275.6075,275.6174,275.2606,275.2705,24206.0
2021-10-07 12:05:00,277.74,277.9,277.52,277.56,14216.0,275.2804,275.439,275.0624,275.102,14216.0
2021-10-07 12:10:00,277.51,277.53,277.14,277.23,21534.0,275.0524,275.0723,274.6857,274.7749,21534.0
2021-10-07 12:15:00,277.26,277.32,277.06,277.24,25447.0,274.8047,274.8641,274.6064,274.7848,25447.0
2021-10-07 12:20:00,277.22,277.42,277.1,277.4,13355.0,274.765,274.9632,274.6461,274.9434,13355.0
2021-10-07 12:25:00,277.4,277.44,277.2,277.25,13286.0,274.9434,274.9831,274.7452,274.7947,13286.0
2021-10-07 12:30:00,277.25,277.42,277.13,277.2,21002.0,274.7947,274.9632,274.6758,274.7452,21002.0
2021-10-07 12:35:00,277.23,277.28,277.08,277.17,12789.0,274.7749,274.8245,274.6263,274.7155,12789.0
2021-10-07 12:40:00,277.2,277.31,276.89,276.96,17784.0,274.7452,274.8542,274.4379,274.5073,17784.0
2021-10-07 12:45:00,276.95,277.27,276.95,277.23,11769.0,274.4974,274.8146,274.4974,274.7749,11769.0
2021-10-07 12:50:00,277.27,277.63,277.19,277.55,18013.0,274.8146,275.1714,274.7353,275.0921,18013.0
2021-10-07 12:55:00,277.57,277.65,277.49,277.62,13617.0,275.1119,275.1912,275.0326,275.1615,13617.0
2021-10-07 13:00:00,277.58,277.85,277.57,277.85,15329.0,275.1218,275.3894,275.1119,275.3894,15329.0
2021-10-07 13:05:00,277.87,277.92,277.68,277.8,21515.0,275.4093,275.4588,275.2209,275.3399,21515.0
2021-10-07 13:10:00,277.78,278.0,277.77,277.9,15725.0,275.3201,275.5381,275.3101,275.439,15725.0
2021-10-07 13:15:00,277.88,278.04,277.73,277.73,22928.0,275.4192,275.5777,275.2705,275.2705,22928.0
2021-10-07 13:20:00,277.71,277.76,277.09,277.33,25460.0,275.2507,275.3002,274.6362,274.874,25460.0
2021-10-07 13:25:00,277.36,277.5,277.15,277.44,14878.0,274.9038,275.0425,274.6956,274.9831,14878.0
2021-10-07 13:30:00,277.38,277.39,276.71,276.97,27690.0,274.9236,274.9335,274.2595,274.5172,27690.0
2021-10-07 13:35:00,276.98,277.0,276.58,276.58,15368.0,274.5271,274.547,274.1307,274.1307,15368.0
2021-10-07 13:40:00,276.58,276.8,276.5,276.68,31923.0,274.1307,274.3487,274.0514,274.2298,31923.0
2021-10-07 13:45:00,276.72,276.83,276.22,276.28,22557.0,274.2694,274.3785,273.7739,273.8333,22557.0
2021-10-07 13:50:00,276.28,276.44,276.15,276.22,22367.0,273.8333,273.9919,273.7045,273.7739,22367.0
2021-10-07 13:55:00,276.21,276.27,275.82,276.0,39669.0,273.764,273.8234,273.3774,273.5558,39669.0
2021-10-07 14:00:00,276.02,276.11,275.53,275.56,27229.0,273.5756,273.6648,273.09,273.1197,27229.0
2021-10-07 14:05:00,275.62,275.86,275.39,275.74,43875.0,273.1792,273.4171,272.9512,273.2981,43875.0
2021-10-07 14:10:00,275.77,275.92,275.66,275.87,19448.0,273.3279,273.4765,273.2188,273.427,19448.0
2021-10-07 14:15:00,275.91,276.32,275.86,276.05,63225.0,273.4666,273.873,273.4171,273.6054,63225.0
2021-10-07 14:20:00,276.03,276.03,275.77,275.92,11053.0,273.5855,273.5855,273.3279,273.4765,11053.0
2021-10-07 14:25:00,275.89,275.89,275.68,275.71,19644.0,273.4468,273.4468,273.2386,273.2684,19644.0
2021-10-07 14:30:00,275.69,275.85,275.55,275.75,13491.0,273.2486,273.4071,273.1098,273.308,13491.0
2021-10-07 14:35:00,275.73,275.89,275.54,275.75,13499.0,273.2882,273.4468,273.0999,273.308,13499.0
2021-10-07 14:40:00,275.71,275.71,275.03,275.26,43272.0,273.2684,273.2684,272.5944,272.8224,43272.0
2021-10-07 14:45:00,275.29,275.31,274.75,275.11,49534.0,272.8521,272.8719,272.3169,272.6737,49534.0
2021-10-07 14:50:00,275.09,275.42,275.04,275.22,27023.0,272.6539,272.981,272.6043,272.7827,27023.0
2021-10-07 14:55:00,275.25,275.73,275.21,275.5,25614.0,272.8125,273.2882,272.7728,273.0602,25614.0
2021-10-07 15:00:00,275.47,275.76,275.36,275.68,21905.0,273.0305,273.3179,272.9215,273.2386,21905.0
2021-10-07 15:05:00,275.72,275.87,275.68,275.8,28720.0,273.2783,273.427,273.2386,273.3576,28720.0
2021-10-07 15:10:00,275.77,276.0,275.64,275.93,27276.0,273.3279,273.5558,273.199,273.4864,27276.0
2021-10-07 15:15:00,275.9,276.14,275.81,276.09,37589.0,273.4567,273.6946,273.3675,273.645,37589.0
2021-10-07 15:20:00,276.09,276.28,275.97,276.05,26676.0,273.645,273.8333,273.5261,273.6054,26676.0
2021-10-07 15:25:00,276.05,276.1,275.84,275.87,26802.0,273.6054,273.6549,273.3972,273.427,26802.0
2021-10-07 15:30:00,275.81,275.88,275.59,275.63,41445.0,273.3675,273.4369,273.1494,273.1891,41445.0
2021-10-07 15:35:00,275.65,275.65,275.25,275.35,45813.0,273.2089,273.2089,272.8125,272.9116,45813.0
2021-10-07 15:40:00,275.37,275.46,274.93,274.94,31400.0,272.9314,273.0206,272.4953,272.5052,31400.0
2021-10-07 15:45:00,274.9,275.0,274.72,274.88,85461.0,272.4656,272.5647,272.2872,272.4457,85461.0
2021-10-07 15:50:00,274.9,274.97,274.48,274.8,130866.0,272.4656,272.5349,272.0493,272.3664,130866.0
2021-10-07 15:55:00,274.8,274.8,274.17,274.6,255455.0,272.3664,272.3664,271.742,272.1682,255455.0
2021-10-08 09:30:00,275.54,275.76,274.28,274.54,116555.0,273.0999,273.3179,271.851,272.1087,116555.0
2021-10-08 09:35:00,274.35,274.95,272.99,273.76,36058.0,271.9204,272.5151,270.5725,271.3357,36058.0
2021-10-08 09:40:00,273.91,275.56,273.91,275.26,38799.0,271.4843,273.1197,271.4843,272.8224,38799.0
2021-10-08 09:45:00,275.41,276.92,275.04,276.92,57335.0,272.971,274.4677,272.6043,274.4677,57335.0
2021-10-08 09:50:00,276.86,276.9,275.8,275.85,48356.0,274.4082,274.4478,273.3576,273.4071,48356.0
2021-10-08 09:55:00,275.9,276.18,274.68,274.77,40950.0,273.4567,273.7342,272.2475,272.3367,40950.0
2021-10-08 10:00:00,274.83,275.67,274.78,275.39,39599.0,272.3962,273.2287,272.3466,272.9512,39599.0
2021-10-08 10:05:00,275.4,275.54,275.06,275.36,12691.0,272.9611,273.0999,272.6241,272.9215,12691.0
2021-10-08 10:10:00,275.32,275.56,274.89,275.39,14874.0,272.8818,273.1197,272.4556,272.9512,14874.0
2021-10-08 10:15:00,275.38,275.99,275.32,275.78,14657.0,272.9413,273.5459,272.8818,273.3378,14657.0
2021-10-08 10:20:00,275.61,276.03,275.53,275.81,9988.0,273.1693,273.5855,273.09,273.3675,9988.0
2021-10-08 10:25:00,275.74,276.0,275.46,275.46,18444.0,273.2981,273.5558,273.0206,273.0206,18444.0
2021-10-08 10:30:00,275.55,275.69,275.06,275.06,13917.0,273.1098,273.2486,272.6241,272.6241,13917.0
2021-10-08 10:35:00,275.09,275.36,274.84,274.84,11920.0,272.6539,272.9215,272.4061,272.4061,11920.0
2021-10-08 10:40:00,274.88,274.99,274.12,274.15,18856.0,272.4457,272.5548,271.6925,271.7222,18856.0
2021-10-08 10:45:00,274.12,274.65,274.12,274.43,9460.0,271.6925,272.2178,271.6925,271.9997,9460.0
2021-10-08 10:50:00,274.49,275.09,274.35,275.02,9092.0,272.0592,272.6539,271.9204,272.5845,9092.0
2021-10-08 10:55:00,275.0,275.25,274.88,274.93,13457.0,272.5647,272.8125,272.4457,272.4953,13457.0
2021-10-08 11:00:00,274.99,275.1,274.61,274.62,17429.0,272.5548,272.6638,272.1781,272.188,17429.0
2021-10-08 11:05:00,274.56,274.92,274.45,274.75,11371.0,272.1286,272.4854,272.0195,272.3169,11371.0
2021-10-08 11:10:00,274.69,274.91,274.61,274.83,13820.0,272.2574,272.4755,272.1781,272.3962,13820.0
2021-10-08 11:15:00,274.86,274.96,274.57,274.79,11352.0,272.4259,272.525,272.1385,272.3565,11352.0
2021-10-08 11:20:00,274.73,274.73,274.4,274.56,12623.0,272.2971,272.2971,271.97,272.1286,12623.0
2021-10-08 11:25:00,274.59,274.59,274.3,274.42,19400.0,272.1583,272.1583,271.8709,271.9898,19400.0
2021-10-08 11:30:00,274.35,274.45,273.99,273.99,26636.0,271.9204,272.0195,271.5636,271.5636,26636.0
2021-10-08 11:35:00,274.02,274.41,273.83,274.17,18057.0,271.5933,271.9799,271.405,271.742,18057.0
2021-10-08 11:40:00,274.16,274.17,273.69,273.84,19632.0,271.7321,271.742,271.2663,271.4149,19632.0
2021-10-08 11:45:00,273.79,274.12,273.78,273.83,12596.0,271.3654,271.6925,271.3555,271.405,12596.0
2021-10-08 11:50:00,273.83,273.83,273.51,273.65,13171.0,271.405,271.405,271.0879,271.2266,13171.0
2021-10-08 11:55:00,273.62,273.7,273.55,273.69,7950.0,271.1969,271.2762,271.1275,271.2663,7950.0
2021-10-08 12:00:00,273.63,273.91,273.49,273.9,16311.0,271.2068,271.4843,271.068,271.4744,16311.0
2021-10-08 12:05:00,273.94,274.0,273.88,273.96,3573.0,271.5141,271.5735,271.4546,271.5339,3573.0
2021-10-08 12:10:00,273.93,274.08,273.64,274.04,10024.0,271.5041,271.6528,271.2167,271.6132,10024.0
2021-10-08 12:15:00,274.0,274.04,273.59,273.59,9473.0,271.5735,271.6132,271.1672,271.1672,9473.0
2021-10-08 12:20:00,273.67,273.73,273.58,273.64,5473.0,271.2464,271.3059,271.1572,271.2167,5473.0
2021-10-08 12:25:00,273.63,273.65,273.33,273.39,11259.0,271.2068,271.2266,270.9095,270.9689,11259.0
2021-10-08 12:30:00,273.43,273.61,273.32,273.55,13386.0,271.0086,271.187,270.8995,271.1275,13386.0
2021-10-08 12:35:00,273.56,273.67,273.42,273.67,9561.0,271.1374,271.2464,270.9987,271.2464,9561.0
2021-10-08 12:40:00,273.72,273.94,273.67,273.92,7923.0,271.296,271.5141,271.2464,271.4942,7923.0
2021-10-08 12:45:00,273.85,273.87,273.69,273.76,9040.0,271.4249,271.4447,271.2663,271.3357,9040.0
2021-10-08 12:50:00,273.79,273.92,273.72,273.87,8453.0,271.3654,271.4942,271.296,271.4447,8453.0
2021-10-08 12:55:00,273.84,273.97,273.57,273.57,31041.0,271.4149,271.5438,271.1473,271.1473,31041.0
2021-10-08 13:00:00,273.55,273.85,273.54,273.63,22062.0,271.1275,271.4249,271.1176,271.2068,22062.0
2021-10-08 13:05:00,273.68,273.73,273.26,273.26,9952.0,271.2564,271.3059,270.8401,270.8401,9952.0
2021-10-08 13:10:00,273.25,273.69,273.24,273.49,11021.0,270.8302,271.2663,270.8203,271.068,11021.0
2021-10-08 13:15:00,273.5,273.5,272.98,272.99,26831.0,271.078,271.078,270.5626,270.5725,26831.0
2021-10-08 13:20:00,273.01,273.16,272.86,272.89,11174.0,270.5923,270.741,270.4436,270.4734,11174.0
2021-10-08 13:25:00,272.96,273.05,272.75,272.87,14854.0,270.5427,270.6319,270.3346,270.4535,14854.0
2021-10-08 13:30:00,272.87,273.05,272.85,273.05,14214.0,270.4535,270.6319,270.4337,270.6319,14214.0
2021-10-08 13:35:00,273.03,273.04,272.77,272.78,18798.0,270.6121,270.622,270.3544,270.3643,18798.0
2021-10-08 13:40:00,272.84,273.29,272.82,273.17,27057.0,270.4238,270.8698,270.404,270.7509,27057.0
2021-10-08 13:45:00,273.18,273.37,273.1,273.3,17896.0,270.7608,270.9491,270.6815,270.8797,17896.0
2021-10-08 13:50:00,273.34,273.34,273.12,273.21,17497.0,270.9194,270.9194,270.7013,270.7905,17497.0
2021-10-08 13:55:00,273.17,273.53,273.16,273.4,10400.0,270.7509,271.1077,270.741,270.9788,10400.0
2021-10-08 14:00:00,273.42,273.72,273.4,273.59,13790.0,270.9987,271.296,270.9788,271.1672,13790.0
2021-10-08 14:05:00,273.63,273.87,273.61,273.77,12082.0,271.2068,271.4447,271.187,271.3456,12082.0
2021-10-08 14:10:00,273.7,273.72,273.56,273.72,9105.0,271.2762,271.296,271.1374,271.296,9105.0
2021-10-08 14:15:00,273.69,274.01,273.59,273.83,14804.0,271.2663,271.5834,271.1672,271.405,14804.0
2021-10-08 14:20:00,273.88,273.92,273.71,273.88,10667.0,271.4546,271.4942,271.2861,271.4546,10667.0
2021-10-08 14:25:00,273.87,274.13,273.87,274.1,10273.0,271.4447,271.7024,271.4447,271.6726,10273.0
2021-10-08 14:30:00,274.08,274.21,273.86,273.99,24461.0,271.6528,271.7817,271.4348,271.5636,24461.0
2021-10-08 14:35:00,273.91,274.01,273.71,273.83,17808.0,271.4843,271.5834,271.2861,271.405,17808.0
2021-10-08 14:40:00,273.86,273.86,273.62,273.62,10450.0,271.4348,271.4348,271.1969,271.1969,10450.0
2021-10-08 14:45:00,273.62,273.62,273.27,273.4,22870.0,271.1969,271.1969,270.85,270.9788,22870.0
2021-10-08 14:50:00,273.4,273.45,273.2,273.2,14250.0,270.9788,271.0284,270.7806,270.7806,14250.0
2021-10-08 14:55:00,273.19,273.47,273.18,273.37,12615.0,270.7707,271.0482,270.7608,270.9491,12615.0
2021-10-08 15:00:00,273.38,273.54,273.34,273.51,9156.0,270.959,271.1176,270.9194,271.0879,9156.0
2021-10-08 15:05:00,273.55,273.68,273.46,273.61,7559.0,271.1275,271.2564,271.0383,271.187,7559.0
2021-10-08 15:10:00,273.54,273.77,273.54,273.61,4783.0,271.1176,271.3456,271.1176,271.187,4783.0
2021-10-08 15:15:00,273.63,273.68,273.37,273.52,7599.0,271.2068,271.2564,270.9491,271.0978,7599.0
2021-10-08 15:20:00,273.46,273.5,273.29,273.32,7963.0,271.0383,271.078,270.8698,270.8995,7963.0
2021-10-08 15:25:00,273.3,273.39,273.17,273.25,17792.0,270.8797,270.9689,270.7509,270.8302,17792.0
2021-10-08 15:30:00,273.26,273.27,272.98,273.07,24743.0,270.8401,270.85,270.5626,270.6518,24743.0
2021-10-08 15:35:00,273.06,273.08,272.66,272.98,19426.0,270.6419,270.6617,270.2454,270.5626,19426.0
2021-10-08 15:40:00,272.95,273.02,272.51,272.53,27360.0,270.5328,270.6022,270.0967,270.1165,27360.0
2021-10-08 15:45:00,272.51,272.83,272.47,272.51,28945.0,270.0967,270.4139,270.0571,270.0967,28945.0
2021-10-08 15:50:00,272.48,272.65,272.27,272.46,61904.0,270.067,270.2355,269.8588,270.0472,61904.0
2021-10-08 15:55:00,272.48,272.61,272.35,272.5,126028.0,270.067,270.1958,269.9381,270.0868,126028.0
2021-10-11 09:30:00,271.78,273.44,271.51,272.87,146067.0,269.3732,271.0185,269.1056,270.4535,146067.0
2021-10-11 09:35:00,273.02,273.63,272.76,273.63,31180.0,270.6022,271.2068,270.3445,271.2068,31180.0
2021-10-11 09:40:00,273.6,274.47,273.46,274.19,38366.0,271.1771,272.0394,271.0383,271.7618,38366.0
2021-10-11 09:45:00,274.26,275.35,274.2,274.84,36778.0,271.8312,272.9116,271.7718,272.4061,36778.0
2021-10-11 09:50:00,274.84,275.25,274.56,275.25,22982.0,272.4061,272.8125,272.1286,272.8125,22982.0
2021-10-11 09:55:00,275.25,275.43,274.93,275.43,21395.0,272.8125,272.9909,272.4953,272.9909,21395.0
2021-10-11 10:00:00,275.5,276.27,275.45,276.06,42172.0,273.0602,273.8234,273.0107,273.6153,42172.0
2021-10-11 10:05:00,276.03,276.27,275.44,275.7,43133.0,273.5855,273.8234,273.0008,273.2585,43133.0
2021-10-11 10:10:00,275.79,276.01,275.43,275.74,17014.0,273.3477,273.5657,272.9909,273.2981,17014.0
2021-10-11 10:15:00,275.72,276.07,275.47,275.85,18688.0,273.2783,273.6252,273.0305,273.4071,18688.0
2021-10-11 10:20:00,275.94,275.94,275.53,275.57,19888.0,273.4963,273.4963,273.09,273.1296,19888.0
2021-10-11 10:25:00,275.52,275.52,274.9,275.17,26642.0,273.0801,273.0801,272.4656,272.7332,26642.0
2021-10-11 10:30:00,275.17,275.55,275.03,275.3,15542.0,272.7332,273.1098,272.5944,272.862,15542.0
2021-10-11 10:35:00,275.3,275.9,275.22,275.76,18198.0,272.862,273.4567,272.7827,273.3179,18198.0
2021-10-11 10:40:00,275.8,275.83,275.16,275.22,12760.0,273.3576,273.3873,272.7233,272.7827,12760.0
2021-10-11 10:45:00,275.29,275.5,274.85,275.03,17380.0,272.8521,273.0602,272.416,272.5944,17380.0
2021-10-11 10:50:00,275.05,275.39,274.87,275.01,13355.0,272.6142,272.9512,272.4358,272.5746,13355.0
2021-10-11 10:55:00,275.02,275.04,274.7,274.75,11301.0,272.5845,272.6043,272.2673,272.3169,11301.0
2021-10-11 11:00:00,274.72,275.54,274.71,275.47,23707.0,272.2872,273.0999,272.2772,273.0305,23707.0
2021-10-11 11:05:00,275.48,275.72,275.4,275.64,8171.0,273.0404,273.2783,272.9611,273.199,8171.0
2021-10-11 11:10:00,275.65,276.15,275.62,276.06,25444.0,273.2089,273.7045,273.1792,273.6153,25444.0
2021-10-11 11:15:00,276.05,276.05,275.66,275.69,16843.0,273.6054,273.6054,273.2188,273.2486,16843.0
2021-10-11 11:20:00,275.7,276.02,275.6,275.92,17805.0,273.2585,273.5756,273.1594,273.4765,17805.0
2021-10-11 11:25:00,275.88,275.95,275.66,275.76,11895.0,273.4369,273.5063,273.2188,273.3179,11895.0
2021-10-11 11:30:00,275.77,275.93,275.32,275.32,17782.0,273.3279,273.4864,272.8818,272.8818,17782.0
2021-10-11 11:35:00,275.41,275.59,275.31,275.59,8669.0,272.971,273.1494,272.8719,273.1494,8669.0
2021-10-11 11:40:00,275.62,275.7,275.49,275.68,10766.0,273.1792,273.2585,273.0503,273.2386,10766.0
2021-10-11 11:45:00,275.68,275.68,275.46,275.58,13399.0,273.2386,273.2386,273.0206,273.1395,13399.0
2021-10-11 11:50:00,275.57,275.66,275.18,275.38,10821.0,273.1296,273.2188,272.7431,272.9413,10821.0
2021-10-11 11:55:00,275.34,275.44,275.27,275.37,6951.0,272.9017,273.0008,272.8323,272.9314,6951.0
2021-10-11 12:00:00,275.28,275.36,274.98,274.99,14493.0,272.8422,272.9215,272.5448,272.5548,14493.0
2021-10-11 12:05:00,274.94,275.18,274.62,275.18,12550.0,272.5052,272.7431,272.188,272.7431,12550.0
2021-10-11 12:10:00,275.15,275.3,274.84,274.84,16027.0,272.7133,272.862,272.4061,272.4061,16027.0
2021-10-11 12:15:00,274.88,275.24,274.87,275.15,11109.0,272.4457,272.8025,272.4358,272.7133,11109.0
2021-10-11 12:20:00,275.14,275.25,275.02,275.18,8015.0,272.7034,272.8125,272.5845,272.7431,8015.0
2021-10-11 12:25:00,275.18,275.4,275.08,275.4,7115.0,272.7431,272.9611,272.644,272.9611,7115.0
2021-10-11 12:30:00,275.37,275.37,275.11,275.21,8218.0,272.9314,272.9314,272.6737,272.7728,8218.0
2021-10-11 12:35:00,275.25,275.35,275.06,275.09,7108.0,272.8125,272.9116,272.6241,272.6539,7108.0
2021-10-11 12:40:00,275.09,275.29,274.95,275.15,6773.0,272.6539,272.8521,272.5151,272.7133,6773.0
2021-10-11 12:45:00,275.11,275.29,275.07,275.28,9864.0,272.6737,272.8521,272.6341,272.8422,9864.0
2021-10-11 12:50:00,275.24,275.24,274.87,275.07,11201.0,272.8025,272.8025,272.4358,272.6341,11201.0
2021-10-11 12:55:00,275.21,275.44,275.16,275.37,10226.0,272.7728,273.0008,272.7233,272.9314,10226.0
2021-10-11 13:00:00,275.39,275.5,275.11,275.37,17723.0,272.9512,273.0602,272.6737,272.9314,17723.0
2021-10-11 13:05:00,275.4,275.43,275.04,275.31,24823.0,272.9611,272.9909,272.6043,272.8719,24823.0
2021-10-11 13:10:00,275.37,275.67,275.29,275.45,11941.0,272.9314,273.2287,272.8521,273.0107,11941.0
2021-10-11 13:15:00,275.48,275.63,275.42,275.51,8036.0,273.0404,273.1891,272.981,273.0702,8036.0
2021-10-11 13:20:00,275.41,275.51,274.71,274.92,9829.0,272.971,273.0702,272.2772,272.4854,9829.0
2021-10-11 13:25:00,274.88,274.89,274.68,274.71,12874.0,272.4457,272.4556,272.2475,272.2772,12874.0
2021-10-11 13:30:00,274.77,274.84,274.5,274.76,8351.0,272.3367,272.4061,272.0691,272.3268,8351.0
2021-10-11 13:35:00,274.71,275.0,274.67,274.81,8575.0,272.2772,272.5647,272.2376,272.3764,8575.0
2021-10-11 13:40:00,274.88,275.01,274.74,274.87,14242.0,272.4457,272.5746,272.307,272.4358,14242.0
2021-10-11 13:45:00,274.85,274.85,274.34,274.63,8917.0,272.416,272.416,271.9105,272.1979,8917.0
2021-10-11 13:50:00,274.7,274.86,274.57,274.84,5722.0,272.2673,272.4259,272.1385,272.4061,5722.0
2021-10-11 13:55:00,274.82,274.9,274.76,274.86,7250.0,272.3863,272.4656,272.3268,272.4259,7250.0
2021-10-11 14:00:00,274.83,275.0,274.71,275.0,10856.0,272.3962,272.5647,272.2772,272.5647,10856.0
2021-10-11 14:05:00,274.94,275.18,274.94,275.16,12205.0,272.5052,272.7431,272.5052,272.7233,12205.0
2021-10-11 14:10:00,275.22,275.28,275.05,275.22,13336.0,272.7827,272.8422,272.6142,272.7827,13336.0
2021-10-11 14:15:00,275.27,275.41,275.14,275.15,8281.0,272.8323,272.971,272.7034,272.7133,8281.0
2021-10-11 14:20:00,275.16,275.23,274.91,274.97,12859.0,272.7233,272.7926,272.4755,272.5349,12859.0
2021-10-11 14:25:00,274.98,275.18,274.92,275.18,9813.0,272.5448,272.7431,272.4854,272.7431,9813.0
2021-10-11 14:30:00,275.15,275.22,274.98,275.21,13546.0,272.7133,272.7827,272.5448,272.7728,13546.0
2021-10-11 14:35:00,275.22,275.22,274.98,275.08,13396.0,272.7827,272.7827,272.5448,272.644,13396.0
2021-10-11 14:40:00,275.13,275.43,275.12,275.39,12391.0,272.6935,272.9909,272.6836,272.9512,12391.0
2021-10-11 14:45:00,275.32,275.39,275.19,275.26,5651.0,272.8818,272.9512,272.753,272.8224,5651.0
2021-10-11 14:50:00,275.32,275.34,274.93,275.24,13343.0,272.8818,272.9017,272.4953,272.8025,13343.0
2021-10-11 14:55:00,275.21,275.65,275.14,275.61,17273.0,272.7728,273.2089,272.7034,273.1693,17273.0
2021-10-11 15:00:00,275.59,275.79,275.38,275.76,16871.0,273.1494,273.3477,272.9413,273.3179,16871.0
2021-10-11 15:05:00,275.8,275.8,275.49,275.7,20280.0,273.3576,273.3576,273.0503,273.2585,20280.0
2021-10-11 15:10:00,275.7,275.78,275.49,275.49,23844.0,273.2585,273.3378,273.0503,273.0503,23844.0
2021-10-11 15:15:00,275.51,275.59,275.29,275.42,20400.0,273.0702,273.1494,272.8521,272.981,20400.0
2021-10-11 15:20:00,275.46,275.52,275.02,275.06,14496.0,273.0206,273.0801,272.5845,272.6241,14496.0
2021-10-11 15:25:00,275.11,275.14,274.86,274.92,29850.0,272.6737,272.7034,272.4259,272.4854,29850.0
2021-10-11 15:30:00,274.92,275.14,274.8,274.96,25896.0,272.4854,272.7034,272.3664,272.525,25896.0
2021-10-11 15:35:00,274.94,274.98,274.57,274.58,23457.0,272.5052,272.5448,272.1385,272.1484,23457.0
2021-10-11 15:40:00,274.61,274.75,274.3,274.67,32930.0,272.1781,272.3169,271.8709,272.2376,32930.0
2021-10-11 15:45:00,274.68,274.93,274.63,274.7,25343.0,272.2475,272.4953,272.1979,272.2673,25343.0
2021-10-11 15:50:00,274.66,274.66,274.0,274.17,47857.0,272.2277,272.2277,271.5735,271.742,47857.0
2021-10-11 15:55:00,274.15,274.21,273.66,273.7,107947.0,271.7222,271.7817,271.2365,271.2762,107947.0
2021-10-12 09:30:00,276.42,278.27,276.02,278.0,198546.0,273.9721,275.8057,273.5756,275.5381,198546.0
2021-10-12 09:35:00,277.83,279.11,277.78,278.42,90205.0,275.3696,276.6383,275.3201,275.9544,90205.0
2021-10-12 09:40:00,278.48,279.15,277.75,277.9,53686.0,276.0139,276.6779,275.2903,275.439,53686.0
2021-10-12 09:45:00,277.89,278.08,276.28,277.99,134199.0,275.4291,275.6174,273.8333,275.5282,134199.0
2021-10-12 09:50:00,278.0,279.11,277.63,278.59,40516.0,275.5381,276.6383,275.1714,276.1229,40516.0
2021-10-12 09:55:00,278.76,278.98,277.3,277.3,134485.0,276.2914,276.5094,274.8443,274.8443,134485.0
2021-10-12 10:00:00,277.24,277.98,276.93,277.56,56675.0,274.7848,275.5183,274.4776,275.102,56675.0
2021-10-12 10:05:00,277.56,277.86,276.54,276.56,77953.0,275.102,275.3993,274.091,274.1109,77953.0
2021-10-12 10:10:00,276.61,277.44,276.2,277.24,80010.0,274.1604,274.9831,273.754,274.7848,80010.0
2021-10-12 10:15:00,277.1,277.69,276.37,277.43,50331.0,274.6461,275.2308,273.9225,274.9732,50331.0
2021-10-12 10:20:00,277.31,277.78,277.07,277.41,41340.0,274.8542,275.3201,274.6163,274.9533,41340.0
2021-10-12 10:25:00,277.41,278.28,277.19,278.08,36852.0,274.9533,275.8156,274.7353,275.6174,36852.0
2021-10-12 10:30:00,278.01,279.1,277.62,278.66,73262.0,275.548,276.6284,275.1615,276.1923,73262.0
2021-10-12 10:35:00,278.74,278.95,278.36,278.55,54715.0,276.2716,276.4797,275.8949,276.0832,54715.0
2021-10-12 10:40:00,278.62,278.98,277.75,277.75,52063.0,276.1526,276.5094,275.2903,275.2903,52063.0
2021-10-12 10:45:00,277.81,278.49,277.65,278.3,48126.0,275.3498,276.0238,275.1912,275.8354,48126.0
2021-10-12 10:50:00,278.23,278.29,277.2,277.48,34580.0,275.7661,275.8255,274.7452,275.0227,34580.0
2021-10-12 10:55:00,277.48,277.51,276.71,276.81,17035.0,275.0227,275.0524,274.2595,274.3586,17035.0
2021-10-12 11:00:00,276.9,277.65,276.9,277.19,19065.0,274.4478,275.1912,274.4478,274.7353,19065.0
2021-10-12 11:05:00,277.11,278.03,277.11,278.0,10391.0,274.656,275.5678,274.656,275.5381,10391.0
2021-10-12 11:10:00,278.0,278.02,277.51,277.68,16964.0,275.5381,275.5579,275.0524,275.2209,16964.0
2021-10-12 11:15:00,277.68,277.79,277.2,277.65,39668.0,275.2209,275.33,274.7452,275.1912,39668.0
2021-10-12 11:20:00,277.62,277.9,277.47,277.84,19600.0,275.1615,275.439,275.0128,275.3795,19600.0
2021-10-12 11:25:00,277.87,278.02,277.73,277.82,22073.0,275.4093,275.5579,275.2705,275.3597,22073.0
2021-10-12 11:30:00,277.84,278.59,277.78,278.38,35327.0,275.3795,276.1229,275.3201,275.9147,35327.0
2021-10-12 11:35:00,278.5,278.84,278.27,278.72,20881.0,276.0337,276.3707,275.8057,276.2517,20881.0
2021-10-12 11:40:00,278.66,278.76,278.27,278.44,20963.0,276.1923,276.2914,275.8057,275.9742,20963.0
2021-10-12 11:45:00,278.41,278.95,278.32,278.94,15504.0,275.9445,276.4797,275.8553,276.4698,15504.0
2021-10-12 11:50:00,278.96,279.27,278.93,279.24,58271.0,276.4896,276.7969,276.4599,276.7671,58271.0
2021-10-12 11:55:00,279.23,279.43,278.9,279.42,37222.0,276.7572,276.9554,276.4301,276.9455,37222.0
2021-10-12 12:00:00,279.43,280.34,279.36,279.88,106502.0,276.9554,277.8574,276.8861,277.4015,106502.0
2021-10-12 12:05:00,279.88,280.14,279.81,279.87,46416.0,277.4015,277.6592,277.3321,277.3915,46416.0
2021-10-12 12:10:00,279.89,279.94,279.63,279.76,15879.0,277.4114,277.4609,277.1537,277.2825,15879.0
2021-10-12 12:15:00,279.8,280.42,279.8,280.12,25298.0,277.3222,277.9367,277.3222,277.6393,25298.0
2021-10-12 12:20:00,280.13,280.33,279.81,279.94,16595.0,277.6492,277.8475,277.3321,277.4609,16595.0
2021-10-12 12:25:00,280.03,280.57,280.01,280.45,40417.0,277.5501,278.0853,277.5303,277.9664,40417.0
2021-10-12 12:30:00,280.43,280.71,279.99,280.18,55352.0,277.9466,278.2241,277.5105,277.6988,55352.0
2021-10-12 12:35:00,280.25,280.25,279.85,280.05,25831.0,277.7682,277.7682,277.3717,277.5699,25831.0
2021-10-12 12:40:00,279.98,280.08,279.65,280.08,13572.0,277.5006,277.5997,277.1735,277.5997,13572.0
2021-10-12 12:45:00,280.1,280.1,279.82,279.92,26499.0,277.6195,277.6195,277.342,277.4411,26499.0
2021-10-12 12:50:00,279.85,280.19,279.82,279.95,22551.0,277.3717,277.7087,277.342,277.4708,22551.0
2021-10-12 12:55:00,279.91,279.96,279.68,279.72,10443.0,277.4312,277.4807,277.2032,277.2429,10443.0
2021-10-12 13:00:00,279.68,279.85,279.53,279.72,16600.0,277.2032,277.3717,277.0546,277.2429,16600.0
2021-10-12 13:05:00,279.76,279.76,279.48,279.56,25778.0,277.2825,277.2825,277.005,277.0843,25778.0
2021-10-12 13:10:00,279.48,280.06,279.47,280.06,15792.0,277.005,277.5799,276.9951,277.5799,15792.0
2021-10-12 13:15:00,280.03,280.16,279.69,279.98,27321.0,277.5501,277.679,277.2131,277.5006,27321.0
2021-10-12 13:20:00,279.98,280.04,279.56,279.72,18057.0,277.5006,277.56,277.0843,277.2429,18057.0
2021-10-12 13:25:00,279.75,280.2,279.75,280.03,13928.0,277.2726,277.7186,277.2726,277.5501,13928.0
2021-10-12 13:30:00,279.99,280.39,279.95,280.36,10830.0,277.5105,277.9069,277.4708,277.8772,10830.0
2021-10-12 13:35:00,280.32,280.39,280.21,280.3,15651.0,277.8376,277.9069,277.7285,277.8177,15651.0
2021-10-12 13:40:00,280.32,280.43,280.23,280.31,16720.0,277.8376,277.9466,277.7484,277.8276,16720.0
2021-10-12 13:45:00,280.34,280.35,280.04,280.07,16151.0,277.8574,277.8673,277.56,277.5898,16151.0
2021-10-12 13:50:00,280.07,280.47,279.93,280.11,25100.0,277.5898,277.9862,277.451,277.6294,25100.0
2021-10-12 13:55:00,280.16,280.33,279.4,279.5,59477.0,277.679,277.8475,276.9257,277.0248,59477.0
2021-10-12 14:00:00,279.53,279.67,279.28,279.66,19211.0,277.0546,277.1933,276.8068,277.1834,19211.0
2021-10-12 14:05:00,279.57,279.65,279.41,279.51,10725.0,277.0942,277.1735,276.9356,277.0347,10725.0
2021-10-12 14:10:00,279.44,279.93,279.44,279.93,12919.0,276.9654,277.451,276.9654,277.451,12919.0
2021-10-12 14:15:00,279.95,280.58,279.94,280.36,41943.0,277.4708,278.0953,277.4609,277.8772,41943.0
2021-10-12 14:20:00,280.31,280.73,280.21,280.63,18694.0,277.8276,278.2439,277.7285,278.1448,18694.0
2021-10-12 14:25:00,280.57,280.75,280.54,280.65,17420.0,278.0853,278.2638,278.0556,278.1646,17420.0
2021-10-12 14:30:00,280.66,280.71,280.36,280.57,53263.0,278.1745,278.2241,277.8772,278.0853,53263.0
2021-10-12 14:35:00,280.55,280.66,280.22,280.57,31330.0,278.0655,278.1745,277.7384,278.0853,31330.0
2021-10-12 14:40:00,280.51,280.62,280.36,280.62,24501.0,278.0259,278.1349,277.8772,278.1349,24501.0
2021-10-12 14:45:00,280.6,280.68,280.17,280.17,38217.0,278.1151,278.1944,277.6889,277.6889,38217.0
2021-10-12 14:50:00,280.15,280.66,280.04,280.66,48552.0,277.6691,278.1745,277.56,278.1745,48552.0
2021-10-12 14:55:00,280.65,280.65,280.17,280.38,32578.0,278.1646,278.1646,277.6889,277.897,32578.0
2021-10-12 15:00:00,280.38,280.51,280.1,280.39,38107.0,277.897,278.0259,277.6195,277.9069,38107.0
2021-10-12 15:05:00,280.38,280.42,280.09,280.22,27451.0,277.897,277.9367,277.6096,277.7384,27451.0
2021-10-12 15:10:00,280.21,280.57,280.19,280.42,37435.0,277.7285,278.0853,277.7087,277.9367,37435.0
2021-10-12 15:15:00,280.44,280.57,280.08,280.31,20435.0,277.9565,278.0853,277.5997,277.8276,20435.0
2021-10-12 15:20:00,280.26,280.45,280.1,280.29,31228.0,277.7781,277.9664,277.6195,277.8078,31228.0
2021-10-12 15:25:00,280.27,280.3,280.05,280.08,29047.0,277.788,277.8177,277.5699,277.5997,29047.0
2021-10-12 15:30:00,280.06,280.35,279.9,280.24,74397.0,277.5799,277.8673,277.4213,277.7583,74397.0
2021-10-12 15:35:00,280.24,280.31,279.92,279.93,53190.0,277.7583,277.8276,277.4411,277.451,53190.0
2021-10-12 15:40:00,279.93,279.96,278.94,279.07,65307.0,277.451,277.4807,276.4698,276.5986,65307.0
2021-10-12 15:45:00,279.02,279.02,278.53,278.6,87049.0,276.5491,276.5491,276.0634,276.1328,87049.0
2021-10-12 15:50:00,278.54,278.8,278.38,278.79,62551.0,276.0733,276.331,275.9147,276.3211,62551.0
2021-10-12 15:55:00,278.77,279.32,278.74,278.99,204552.0,276.3013,276.8464,276.2716,276.5193,204552.0
2021-10-13 09:30:00,280.0,282.25,278.6,281.81,292887.0,277.5204,279.7505,276.1328,279.3144,292887.0
2021-10-13 09:35:00,281.78,285.0,281.77,284.97,262793.0,279.2846,282.4761,279.2747,282.4464,262793.0
2021-10-13 09:40:00,284.8,284.8,282.4,283.4,129431.0,282.2779,282.2779,279.8991,280.8903,129431.0
2021-10-13 09:45:00,283.73,284.22,282.67,282.91,73622.0,281.2174,281.703,280.1667,280.4046,73622.0
2021-10-13 09:50:00,282.93,283.52,282.36,282.72,65410.0,280.4244,281.0092,279.8595,280.2163,65410.0
2021-10-13 09:55:00,282.74,284.22,282.39,283.66,78797.0,280.2361,281.703,279.8892,281.148,78797.0
2021-10-13 10:00:00,283.6,284.5,283.52,284.31,78895.0,281.0885,281.9805,281.0092,281.7922,78895.0
2021-10-13 10:05:00,284.31,284.4,283.2,283.89,55736.0,281.7922,281.8814,280.6921,281.3759,55736.0
2021-10-13 10:10:00,283.99,284.0,282.07,282.81,66853.0,281.4751,281.485,279.5721,280.3055,66853.0
2021-10-13 10:15:00,282.72,283.5,282.45,283.32,34130.0,280.2163,280.9894,279.9487,280.811,34130.0
2021-10-13 10:20:00,283.31,284.18,283.31,283.83,56526.0,280.8011,281.6634,280.8011,281.3165,56526.0
2021-10-13 10:25:00,283.7,283.83,283.15,283.24,24353.0,281.1876,281.3165,280.6425,280.7317,24353.0
2021-10-13 10:30:00,283.21,283.74,282.6,283.65,26562.0,280.702,281.2273,280.0974,281.1381,26562.0
2021-10-13 10:35:00,283.69,284.16,283.58,283.73,37783.0,281.1777,281.6436,281.0687,281.2174,37783.0
2021-10-13 10:40:00,283.79,284.46,283.64,284.31,33426.0,281.2768,281.9409,281.1282,281.7922,33426.0
2021-10-13 10:45:00,284.31,284.45,284.05,284.2,21227.0,281.7922,281.931,281.5345,281.6832,21227.0
2021-10-13 10:50:00,284.24,284.25,283.62,283.8,32052.0,281.7228,281.7328,281.1083,281.2867,32052.0
2021-10-13 10:55:00,283.81,284.09,283.47,283.7,40213.0,281.2967,281.5742,280.9597,281.1876,40213.0
2021-10-13 11:00:00,283.74,284.27,283.74,284.0,62096.0,281.2273,281.7526,281.2273,281.485,62096.0
2021-10-13 11:05:00,283.97,284.3,283.83,283.97,24979.0,281.4552,281.7823,281.3165,281.4552,24979.0
2021-10-13 11:10:00,283.82,283.92,283.2,283.42,39012.0,281.3066,281.4057,280.6921,280.9101,39012.0
2021-10-13 11:15:00,283.42,283.67,283.23,283.48,38659.0,280.9101,281.1579,280.7218,280.9696,38659.0
2021-10-13 11:20:00,283.47,283.47,282.91,283.0,20171.0,280.9597,280.9597,280.4046,280.4938,20171.0
2021-10-13 11:25:00,282.89,282.96,282.4,282.92,27771.0,280.3848,280.4542,279.8991,280.4145,27771.0
2021-10-13 11:30:00,282.93,282.93,282.22,282.35,26680.0,280.4244,280.4244,279.7207,279.8496,26680.0
2021-10-13 11:35:00,282.39,282.4,281.92,282.32,16345.0,279.8892,279.8991,279.4234,279.8198,16345.0
2021-10-13 11:40:00,282.33,282.66,282.26,282.58,17250.0,279.8298,280.1568,279.7604,280.0775,17250.0
2021-10-13 11:45:00,282.51,283.12,282.5,282.75,18544.0,280.0082,280.6128,279.9983,280.246,18544.0
2021-10-13 11:50:00,282.83,283.21,282.16,282.27,31739.0,280.3253,280.702,279.6613,279.7703,31739.0
2021-10-13 11:55:00,282.25,282.64,282.15,282.23,18078.0,279.7505,280.137,279.6514,279.7306,18078.0
2021-10-13 12:00:00,282.29,282.32,282.12,282.21,14253.0,279.7901,279.8198,279.6216,279.7108,14253.0
2021-10-13 12:05:00,282.26,282.58,282.2,282.57,11323.0,279.7604,280.0775,279.7009,280.0676,11323.0
2021-10-13 12:10:00,282.57,282.75,282.45,282.55,17091.0,280.0676,280.246,279.9487,280.0478,17091.0
2021-10-13 12:15:00,282.51,282.56,282.03,282.19,18993.0,280.0082,280.0577,279.5324,279.691,18993.0
2021-10-13 12:20:00,282.25,282.46,282.15,282.29,12973.0,279.7505,279.9586,279.6514,279.7901,12973.0
2021-10-13 12:25:00,282.34,282.61,282.33,282.59,11864.0,279.8397,280.1073,279.8298,280.0875,11864.0
2021-10-13 12:30:00,282.59,282.59,282.29,282.3,11372.0,280.0875,280.0875,279.7901,279.8,11372.0
2021-10-13 12:35:00,282.25,282.44,282.23,282.37,10302.0,279.7505,279.9388,279.7306,279.8694,10302.0
2021-10-13 12:40:00,282.43,282.5,282.23,282.36,11718.0,279.9289,279.9983,279.7306,279.8595,11718.0
2021-10-13 12:45:00,282.33,282.33,281.55,281.73,17806.0,279.8298,279.8298,279.0567,279.2351,17806.0
2021-10-13 12:50:00,281.75,281.97,281.71,281.75,11033.0,279.2549,279.4729,279.2152,279.2549,11033.0
2021-10-13 12:55:00,281.78,281.82,281.65,281.73,7853.0,279.2846,279.3243,279.1558,279.2351,7853.0
2021-10-13 13:00:00,281.68,282.15,281.67,282.15,17039.0,279.1855,279.6514,279.1756,279.6514,17039.0
2021-10-13 13:05:00,282.06,282.52,282.06,282.52,13153.0,279.5621,280.0181,279.5621,280.0181,13153.0
2021-10-13 13:10:00,282.46,282.86,282.44,282.81,23385.0,279.9586,280.3551,279.9388,280.3055,23385.0
2021-10-13 13:15:00,282.77,283.06,282.67,282.99,40077.0,280.2659,280.5533,280.1667,280.4839,40077.0
2021-10-13 13:20:00,282.99,283.22,282.95,283.22,13397.0,280.4839,280.7119,280.4443,280.7119,13397.0
2021-10-13 13:25:00,283.13,283.34,283.07,283.14,13871.0,280.6227,280.8308,280.5632,280.6326,13871.0
2021-10-13 13:30:00,283.1,283.37,283.06,283.1,15362.0,280.5929,280.8605,280.5533,280.5929,15362.0
2021-10-13 13:35:00,283.08,283.42,282.96,283.22,20790.0,280.5731,280.9101,280.4542,280.7119,20790.0
2021-10-13 13:40:00,283.19,283.37,283.16,283.36,28701.0,280.6821,280.8605,280.6524,280.8506,28701.0
2021-10-13 13:45:00,283.4,283.42,283.03,283.03,14737.0,280.8903,280.9101,280.5236,280.5236,14737.0
2021-10-13 13:50:00,283.05,283.18,282.98,283.15,10477.0,280.5434,280.6722,280.474,280.6425,10477.0
2021-10-13 13:55:00,283.14,283.24,282.9,282.96,11850.0,280.6326,280.7317,280.3947,280.4542,11850.0
2021-10-13 14:00:00,283.06,283.85,282.87,282.94,32771.0,280.5533,281.3363,280.365,280.4344,32771.0
2021-10-13 14:05:00,283.03,283.34,282.62,283.19,18985.0,280.5236,280.8308,280.1172,280.6821,18985.0
2021-10-13 14:10:00,283.0,283.64,282.78,283.57,14154.0,280.4938,281.1282,280.2758,281.0588,14154.0
2021-10-13 14:15:00,283.51,283.57,283.13,283.44,17386.0,280.9993,281.0588,280.6227,280.9299,17386.0
2021-10-13 14:20:00,283.44,283.75,283.34,283.4,17054.0,280.9299,281.2372,280.8308,280.8903,17054.0
2021-10-13 14:25:00,283.43,283.52,283.02,283.18,16937.0,280.92,281.0092,280.5136,280.6722,16937.0
2021-10-13 14:30:00,283.16,283.35,283.1,283.25,13706.0,280.6524,280.8407,280.5929,280.7416,13706.0
2021-10-13 14:35:00,283.26,283.66,283.09,283.5,19908.0,280.7515,281.148,280.583,280.9894,19908.0
2021-10-13 14:40:00,283.4,283.43,283.0,283.1,17259.0,280.8903,280.92,280.4938,280.5929,17259.0
2021-10-13 14:45:00,283.13,283.48,283.13,283.44,14080.0,280.6227,280.9696,280.6227,280.9299,14080.0
2021-10-13 14:50:00,283.44,283.58,283.36,283.39,13611.0,280.9299,281.0687,280.8506,280.8804,13611.0
2021-10-13 14:55:00,283.33,283.75,283.32,283.67,18762.0,280.8209,281.2372,280.811,281.1579,18762.0
2021-10-13 15:00:00,283.69,283.81,283.2,283.2,19648.0,281.1777,281.2967,280.6921,280.6921,19648.0
2021-10-13 15:05:00,283.21,283.86,283.19,283.83,23757.0,280.702,281.3462,280.6821,281.3165,23757.0
2021-10-13 15:10:00,283.8,283.85,283.47,283.48,19839.0,281.2867,281.3363,280.9597,280.9696,19839.0
2021-10-13 15:15:00,283.54,283.84,283.47,283.62,29180.0,281.029,281.3264,280.9597,281.1083,29180.0
2021-10-13 15:20:00,283.65,283.83,283.5,283.5,24409.0,281.1381,281.3165,280.9894,280.9894,24409.0
2021-10-13 15:25:00,283.47,283.77,283.47,283.72,21460.0,280.9597,281.257,280.9597,281.2074,21460.0
2021-10-13 15:30:00,283.74,283.93,283.67,283.77,28051.0,281.2273,281.4156,281.1579,281.257,28051.0
2021-10-13 15:35:00,283.76,284.09,283.73,283.97,52756.0,281.2471,281.5742,281.2174,281.4552,52756.0
2021-10-13 15:40:00,283.97,284.17,283.9,283.98,35616.0,281.4552,281.6535,281.3859,281.4651,35616.0
2021-10-13 15:45:00,283.96,284.84,283.94,284.72,73933.0,281.4453,282.3175,281.4255,282.1986,73933.0
2021-10-13 15:50:00,284.72,285.1,284.61,284.92,173907.0,282.1986,282.5752,282.0896,282.3968,173907.0
2021-10-13 15:55:00,284.91,284.96,284.39,284.43,374766.0,282.3869,282.4365,281.8715,281.9112,374766.0
2021-10-14 09:30:00,286.0,287.63,284.81,285.84,307808.0,283.4673,285.0828,282.2878,283.3087,307808.0
2021-10-14 09:35:00,285.75,286.75,284.66,285.65,98581.0,283.2195,284.2106,282.1391,283.1204,98581.0
2021-10-14 09:40:00,285.72,286.47,285.52,285.6,62136.0,283.1897,283.9331,282.9915,283.0708,62136.0
2021-10-14 09:45:00,285.6,287.45,285.18,287.27,86982.0,283.0708,284.9044,282.6545,284.726,86982.0
2021-10-14 09:50:00,287.27,288.39,287.27,288.24,119898.0,284.726,285.8361,284.726,285.6874,119898.0
2021-10-14 09:55:00,288.21,289.34,288.2,288.89,142358.0,285.6577,286.7777,285.6478,286.3317,142358.0
2021-10-14 10:00:00,288.86,289.32,288.17,289.06,77708.0,286.3019,286.7579,285.618,286.5002,77708.0
2021-10-14 10:05:00,288.93,289.8,288.93,289.52,56634.0,286.3713,287.2336,286.3713,286.9561,56634.0
2021-10-14 10:10:00,289.59,289.8,288.61,289.14,54522.0,287.0255,287.2336,286.0541,286.5795,54522.0
2021-10-14 10:15:00,289.05,289.38,288.78,288.91,43470.0,286.4902,286.8173,286.2226,286.3515,43470.0
2021-10-14 10:20:00,289.01,289.32,288.44,288.6,26648.0,286.4506,286.7579,285.8856,286.0442,26648.0
2021-10-14 10:25:00,288.55,288.71,288.25,288.44,28517.0,285.9947,286.1533,285.6973,285.8856,28517.0
2021-10-14 10:30:00,288.45,288.55,287.9,287.95,24462.0,285.8956,285.9947,285.3504,285.4,24462.0
2021-10-14 10:35:00,287.98,288.17,287.61,288.03,31201.0,285.4297,285.618,285.063,285.4793,31201.0
2021-10-14 10:40:00,288.05,288.18,287.74,287.9,27309.0,285.4991,285.628,285.1918,285.3504,27309.0
2021-10-14 10:45:00,287.95,288.01,287.67,287.9,15391.0,285.4,285.4595,285.1225,285.3504,15391.0
2021-10-14 10:50:00,287.89,288.15,287.53,287.69,28375.0,285.3405,285.5982,284.9837,285.1423,28375.0
2021-10-14 10:55:00,287.69,287.72,286.95,287.09,27795.0,285.1423,285.172,284.4088,284.5476,27795.0
2021-10-14 11:00:00,287.12,287.44,287.05,287.21,32445.0,284.5773,284.8945,284.508,284.6665,32445.0
2021-10-14 11:05:00,287.27,287.55,287.19,287.43,11924.0,284.726,285.0035,284.6467,284.8846,11924.0
2021-10-14 11:10:00,287.35,287.4,287.02,287.29,15704.0,284.8053,284.8549,284.4782,284.7458,15704.0
2021-10-14 11:15:00,287.25,287.73,287.18,287.73,19679.0,284.7062,285.1819,284.6368,285.1819,19679.0
2021-10-14 11:20:00,287.76,287.87,287.5,287.54,16071.0,285.2117,285.3207,284.954,284.9936,16071.0
2021-10-14 11:25:00,287.57,288.36,287.46,288.28,25525.0,285.0234,285.8064,284.9143,285.7271,25525.0
2021-10-14 11:30:00,288.22,288.29,287.71,287.91,18045.0,285.6676,285.737,285.1621,285.3603,18045.0
2021-10-14 11:35:00,287.91,287.91,287.6,287.72,16070.0,285.3603,285.3603,285.0531,285.172,16070.0
2021-10-14 11:40:00,287.79,288.09,287.74,288.09,7275.0,285.2414,285.5387,285.1918,285.5387,7275.0
2021-10-14 11:45:00,288.06,288.34,288.04,288.18,27118.0,285.509,285.7865,285.4892,285.628,27118.0
2021-10-14 11:50:00,288.18,288.22,287.94,288.03,17841.0,285.628,285.6676,285.3901,285.4793,17841.0
2021-10-14 11:55:00,288.1,288.39,288.1,288.33,13984.0,285.5487,285.8361,285.5487,285.7766,13984.0
2021-10-14 12:00:00,288.33,288.5,288.3,288.38,9515.0,285.7766,285.9451,285.7469,285.8262,9515.0
2021-10-14 12:05:00,288.4,288.71,288.38,288.55,16629.0,285.846,286.1533,285.8262,285.9947,16629.0
2021-10-14 12:10:00,288.58,288.67,288.5,288.59,8794.0,286.0244,286.1136,285.9451,286.0343,8794.0
2021-10-14 12:15:00,288.59,288.64,288.32,288.42,10364.0,286.0343,286.0839,285.7667,285.8658,10364.0
2021-10-14 12:20:00,288.46,288.88,288.43,288.88,15251.0,285.9055,286.3218,285.8757,286.3218,15251.0
2021-10-14 12:25:00,288.89,289.09,288.75,288.85,22592.0,286.3317,286.5299,286.1929,286.292,22592.0
2021-10-14 12:30:00,288.86,289.22,288.86,288.92,28656.0,286.3019,286.6587,286.3019,286.3614,28656.0
2021-10-14 12:35:00,288.9,288.97,288.83,288.86,13688.0,286.3416,286.411,286.2722,286.3019,13688.0
2021-10-14 12:40:00,288.83,289.13,288.73,289.13,22463.0,286.2722,286.5695,286.1731,286.5695,22463.0
2021-10-14 12:45:00,289.11,289.49,288.99,289.42,24653.0,286.5497,286.9264,286.4308,286.857,24653.0
2021-10-14 12:50:00,289.41,289.5,289.29,289.37,27669.0,286.8471,286.9363,286.7281,286.8074,27669.0
2021-10-14 12:55:00,289.33,289.6,289.16,289.57,48708.0,286.7678,287.0354,286.5993,287.0056,48708.0
2021-10-14 13:00:00,289.54,289.58,289.17,289.42,43352.0,286.9759,287.0156,286.6092,286.857,43352.0
2021-10-14 13:05:00,289.39,289.75,289.39,289.6,44186.0,286.8272,287.184,286.8272,287.0354,44186.0
2021-10-14 13:10:00,289.56,289.8,289.56,289.69,28049.0,286.9957,287.2336,286.9957,287.1246,28049.0
2021-10-14 13:15:00,289.68,289.69,289.26,289.35,26707.0,287.1147,287.1246,286.6984,286.7876,26707.0
2021-10-14 13:20:00,289.36,289.57,289.19,289.36,22221.0,286.7975,287.0056,286.629,286.7975,22221.0
2021-10-14 13:25:00,289.37,289.68,289.28,289.64,19312.0,286.8074,287.1147,286.7182,287.075,19312.0
2021-10-14 13:30:00,289.68,289.74,289.45,289.45,25886.0,287.1147,287.1741,286.8867,286.8867,25886.0
2021-10-14 13:35:00,289.51,289.71,289.51,289.57,17694.0,286.9462,287.1444,286.9462,287.0056,17694.0
2021-10-14 13:40:00,289.59,289.87,289.59,289.65,32068.0,287.0255,287.303,287.0255,287.0849,32068.0
2021-10-14 13:45:00,289.65,289.77,289.64,289.75,17773.0,287.0849,287.2039,287.075,287.184,17773.0
2021-10-14 13:50:00,289.75,289.89,289.72,289.82,17715.0,287.184,287.3228,287.1543,287.2534,17715.0
2021-10-14 13:55:00,289.79,289.86,289.63,289.76,19213.0,287.2237,287.2931,287.0651,287.194,19213.0
2021-10-14 14:00:00,289.72,289.72,289.37,289.37,22800.0,287.1543,287.1543,286.8074,286.8074,22800.0
2021-10-14 14:05:00,289.4,289.5,289.29,289.41,25524.0,286.8371,286.9363,286.7281,286.8471,25524.0
2021-10-14 14:10:00,289.4,289.63,289.34,289.63,27092.0,286.8371,287.0651,286.7777,287.0651,27092.0
2021-10-14 14:15:00,289.63,289.75,289.63,289.66,14150.0,287.0651,287.184,287.0651,287.0948,14150.0
2021-10-14 14:20:00,289.69,289.9,289.56,289.89,23028.0,287.1246,287.3327,286.9957,287.3228,23028.0
2021-10-14 14:25:00,289.94,290.16,289.85,290.12,147199.0,287.3724,287.5904,287.2832,287.5508,147199.0
2021-10-14 14:30:00,290.11,290.14,289.63,289.72,41900.0,287.5409,287.5706,287.0651,287.1543,41900.0
2021-10-14 14:35:00,289.71,289.96,289.61,289.96,21330.0,287.1444,287.3922,287.0453,287.3922,21330.0
2021-10-14 14:40:00,289.94,289.94,289.63,289.66,16049.0,287.3724,287.3724,287.0651,287.0948,16049.0
2021-10-14 14:45:00,289.68,289.76,289.54,289.76,20714.0,287.1147,287.194,286.9759,287.194,20714.0
2021-10-14 14:50:00,289.78,289.99,289.75,289.92,20019.0,287.2138,287.4219,287.184,287.3525,20019.0
2021-10-14 14:55:00,289.92,290.0,289.9,289.97,20692.0,287.3525,287.4318,287.3327,287.4021,20692.0
2021-10-14 15:00:00,289.93,289.93,289.75,289.84,12184.0,287.3625,287.3625,287.184,287.2733,12184.0
2021-10-14 15:05:00,289.86,289.93,289.67,289.69,16583.0,287.2931,287.3625,287.1048,287.1246,16583.0
2021-10-14 15:10:00,289.69,289.76,289.44,289.65,20212.0,287.1246,287.194,286.8768,287.0849,20212.0
2021-10-14 15:15:00,289.64,289.79,289.62,289.73,25389.0,287.075,287.2237,287.0552,287.1642,25389.0
2021-10-14 15:20:00,289.74,290.04,289.71,289.79,41209.0,287.1741,287.4715,287.1444,287.2237,41209.0
2021-10-14 15:25:00,289.8,290.1,289.79,290.08,44829.0,287.2336,287.5309,287.2237,287.5111,44829.0
2021-10-14 15:30:00,290.11,290.21,290.01,290.16,47171.0,287.5409,287.64,287.4417,287.5904,47171.0
2021-10-14 15:35:00,290.16,290.16,289.92,290.01,47685.0,287.5904,287.5904,287.3525,287.4417,47685.0
2021-10-14 15:40:00,290.03,290.12,289.75,290.07,58972.0,287.4616,287.5508,287.184,287.5012,58972.0
2021-10-14 15:45:00,290.05,290.05,289.74,290.03,84470.0,287.4814,287.4814,287.1741,287.4616,84470.0
2021-10-14 15:50:00,290.07,290.64,289.75,290.5,145392.0,287.5012,288.0662,287.184,287.9274,145392.0
2021-10-14 15:55:00,290.47,290.47,290.0,290.02,213809.0,287.8977,287.8977,287.4318,287.4517,213809.0
2021-10-15 09:30:00,292.49,292.87,291.68,292.28,408988.0,289.8998,290.2764,289.097,289.6916,408988.0
2021-10-15 09:35:00,292.4,292.47,290.63,291.27,126428.0,289.8106,289.88,288.0563,288.6906,126428.0
2021-10-15 09:40:00,291.18,292.04,290.72,291.05,73256.0,288.6014,289.4538,288.1455,288.4725,73256.0
2021-10-15 09:45:00,291.0,291.58,290.63,290.89,66823.0,288.423,288.9978,288.0563,288.314,66823.0
2021-10-15 09:50:00,290.89,291.09,289.71,290.08,77435.0,288.314,288.5122,287.1444,287.5111,77435.0
2021-10-15 09:55:00,290.05,290.76,289.32,290.67,53104.0,287.4814,288.1851,286.7579,288.0959,53104.0
2021-10-15 10:00:00,290.59,290.62,289.32,289.89,61051.0,288.0166,288.0463,286.7579,287.3228,61051.0
2021-10-15 10:05:00,289.77,290.14,289.54,290.0,42205.0,287.2039,287.5706,286.9759,287.4318,42205.0
2021-10-15 10:10:00,290.01,290.6,289.8,290.36,38862.0,287.4417,288.0265,287.2336,287.7886,38862.0
2021-10-15 10:15:00,290.33,290.69,290.0,290.17,32998.0,287.7589,288.1157,287.4318,287.6003,32998.0
2021-10-15 10:20:00,290.11,290.36,289.8,290.0,45798.0,287.5409,287.7886,287.2336,287.4318,45798.0
2021-10-15 10:25:00,289.99,289.99,289.5,289.62,46949.0,287.4219,287.4219,286.9363,287.0552,46949.0
2021-10-15 10:30:00,289.74,290.33,289.62,290.08,29564.0,287.1741,287.7589,287.0552,287.5111,29564.0
2021-10-15 10:35:00,290.09,290.42,289.78,290.33,21388.0,287.521,287.8481,287.2138,287.7589,21388.0
2021-10-15 10:40:00,290.38,290.51,290.04,290.49,19895.0,287.8085,287.9373,287.4715,287.9175,19895.0
2021-10-15 10:45:00,290.45,290.75,290.0,290.08,43640.0,287.8778,288.1752,287.4318,287.5111,43640.0
2021-10-15 10:50:00,290.07,290.25,289.66,289.66,51855.0,287.5012,287.6796,287.0948,287.0948,51855.0
2021-10-15 10:55:00,289.63,290.3,289.63,290.24,59050.0,287.0651,287.7292,287.0651,287.6697,59050.0
2021-10-15 11:00:00,290.21,290.39,289.93,289.95,22616.0,287.64,287.8184,287.3625,287.3823,22616.0
2021-10-15 11:05:00,289.96,290.18,289.82,290.18,12970.0,287.3922,287.6102,287.2534,287.6102,12970.0
2021-10-15 11:10:00,290.2,290.6,290.15,290.6,25532.0,287.6301,288.0265,287.5805,288.0265,25532.0
2021-10-15 11:15:00,290.63,290.63,290.46,290.6,8153.0,288.0563,288.0563,287.8878,288.0265,8153.0
2021-10-15 11:20:00,290.59,291.23,290.58,291.11,24705.0,288.0166,288.6509,288.0067,288.532,24705.0
2021-10-15 11:25:00,291.11,291.31,290.76,291.04,41971.0,288.532,288.7302,288.1851,288.4626,41971.0
2021-10-15 11:30:00,291.11,291.62,291.11,291.62,23358.0,288.532,289.0375,288.532,289.0375,23358.0
2021-10-15 11:35:00,291.63,291.89,291.22,291.34,41332.0,289.0474,289.3051,288.641,288.76,41332.0
2021-10-15 11:40:00,291.35,291.45,291.13,291.13,5891.0,288.7699,288.869,288.5518,288.5518,5891.0
2021-10-15 11:45:00,291.09,291.75,291.09,291.75,23614.0,288.5122,289.1663,288.5122,289.1663,23614.0
2021-10-15 11:50:00,291.71,291.8,291.55,291.75,25948.0,289.1267,289.2159,288.9681,289.1663,25948.0
2021-10-15 11:55:00,291.74,292.06,291.71,291.96,28019.0,289.1564,289.4736,289.1267,289.3745,28019.0
2021-10-15 12:00:00,291.93,292.4,291.89,292.39,18312.0,289.3447,289.8106,289.3051,289.8007,18312.0
2021-10-15 12:05:00,292.41,292.57,292.07,292.14,39812.0,289.8205,289.9791,289.4835,289.5529,39812.0
2021-10-15 12:10:00,292.12,292.5,291.94,292.43,30188.0,289.5331,289.9097,289.3547,289.8403,30188.0
2021-10-15 12:15:00,292.37,292.64,292.24,292.45,27291.0,289.7808,290.0485,289.652,289.8601,27291.0
2021-10-15 12:20:00,292.38,292.48,292.0,292.04,6477.0,289.7908,289.8899,289.4141,289.4538,6477.0
2021-10-15 12:25:00,292.04,292.11,291.77,291.92,18604.0,289.4538,289.5231,289.1862,289.3348,18604.0
2021-10-15 12:30:00,291.97,292.03,291.58,291.63,11604.0,289.3844,289.4439,288.9978,289.0474,11604.0
2021-10-15 12:35:00,291.65,291.87,291.55,291.8,11536.0,289.0672,289.2853,288.9681,289.2159,11536.0
2021-10-15 12:40:00,291.81,292.01,291.81,292.01,10255.0,289.2258,289.424,289.2258,289.424,10255.0
2021-10-15 12:45:00,291.98,292.14,291.86,291.93,12820.0,289.3943,289.5529,289.2754,289.3447,12820.0
2021-10-15 12:50:00,291.9,292.03,291.46,291.54,20131.0,289.315,289.4439,288.8789,288.9582,20131.0
2021-10-15 12:55:00,291.48,291.77,291.41,291.74,13500.0,288.8987,289.1862,288.8293,289.1564,13500.0
2021-10-15 13:00:00,291.7,291.79,291.57,291.79,19913.0,289.1168,289.206,288.9879,289.206,19913.0
2021-10-15 13:05:00,291.79,291.99,291.77,291.77,13221.0,289.206,289.4042,289.1862,289.1862,13221.0
2021-10-15 13:10:00,291.78,291.9,291.67,291.68,8539.0,289.1961,289.315,289.087,289.097,8539.0
2021-10-15 13:15:00,291.68,291.7,291.51,291.59,12050.0,289.097,289.1168,288.9285,289.0078,12050.0
2021-10-15 13:20:00,291.54,291.68,291.54,291.68,15403.0,288.9582,289.097,288.9582,289.097,15403.0
2021-10-15 13:25:00,291.65,291.79,291.61,291.71,19281.0,289.0672,289.206,289.0276,289.1267,19281.0
2021-10-15 13:30:00,291.73,292.14,291.71,292.11,20349.0,289.1465,289.5529,289.1267,289.5231,20349.0
2021-10-15 13:35:00,292.08,292.09,291.93,291.93,9992.0,289.4934,289.5033,289.3447,289.3447,9992.0
2021-10-15 13:40:00,291.94,292.17,291.81,292.17,15137.0,289.3547,289.5826,289.2258,289.5826,15137.0
2021-10-15 13:45:00,292.19,292.39,292.18,292.28,24868.0,289.6024,289.8007,289.5925,289.6916,24868.0
2021-10-15 13:50:00,292.32,292.5,292.23,292.23,10082.0,289.7313,289.9097,289.6421,289.6421,10082.0
2021-10-15 13:55:00,292.22,292.3,292.01,292.13,15038.0,289.6322,289.7115,289.424,289.543,15038.0
2021-10-15 14:00:00,292.13,292.23,291.82,291.84,21703.0,289.543,289.6421,289.2357,289.2555,21703.0
2021-10-15 14:05:00,291.83,291.93,291.65,291.91,14651.0,289.2456,289.3447,289.0672,289.3249,14651.0
2021-10-15 14:10:00,291.88,292.02,291.63,291.79,30251.0,289.2952,289.4339,289.0474,289.206,30251.0
2021-10-15 14:15:00,291.79,291.89,291.65,291.78,16844.0,289.206,289.3051,289.0672,289.1961,16844.0
2021-10-15 14:20:00,291.79,291.79,291.5,291.62,22178.0,289.206,289.206,288.9186,289.0375,22178.0
2021-10-15 14:25:00,291.68,291.98,291.52,291.86,28090.0,289.097,289.3943,288.9384,289.2754,28090.0
2021-10-15 14:30:00,291.89,291.98,291.6,291.67,24538.0,289.3051,289.3943,289.0177,289.087,24538.0
2021-10-15 14:35:00,291.62,291.88,291.57,291.86,12131.0,289.0375,289.2952,288.9879,289.2754,12131.0
2021-10-15 14:40:00,291.88,292.26,291.81,292.26,21693.0,289.2952,289.6718,289.2258,289.6718,21693.0
2021-10-15 14:45:00,292.22,292.24,292.12,292.17,25911.0,289.6322,289.652,289.5331,289.5826,25911.0
2021-10-15 14:50:00,292.15,292.17,291.96,292.14,24414.0,289.5628,289.5826,289.3745,289.5529,24414.0
2021-10-15 14:55:00,292.18,292.43,292.15,292.27,13872.0,289.5925,289.8403,289.5628,289.6817,13872.0
2021-10-15 15:00:00,292.27,292.45,292.24,292.24,29365.0,289.6817,289.8601,289.652,289.652,29365.0
2021-10-15 15:05:00,292.25,292.43,292.22,292.36,23612.0,289.6619,289.8403,289.6322,289.7709,23612.0
2021-10-15 15:10:00,292.36,292.45,292.12,292.19,32895.0,289.7709,289.8601,289.5331,289.6024,32895.0
2021-10-15 15:15:00,292.22,292.3,291.89,291.93,28532.0,289.6322,289.7115,289.3051,289.3447,28532.0
2021-10-15 15:20:00,291.94,292.26,291.92,292.26,14767.0,289.3547,289.6718,289.3348,289.6718,14767.0
2021-10-15 15:25:00,292.27,292.27,291.96,292.11,49822.0,289.6817,289.6817,289.3745,289.5231,49822.0
2021-10-15 15:30:00,292.12,292.15,291.98,292.05,31901.0,289.5331,289.5628,289.3943,289.4637,31901.0
2021-10-15 15:35:00,292.06,292.13,291.87,292.03,47433.0,289.4736,289.543,289.2853,289.4439,47433.0
2021-10-15 15:40:00,292.03,292.04,291.82,291.92,44375.0,289.4439,289.4538,289.2357,289.3348,44375.0
2021-10-15 15:45:00,291.9,291.91,291.46,291.57,62613.0,289.315,289.3249,288.8789,288.9879,62613.0
2021-10-15 15:50:00,291.59,292.04,291.58,291.85,106837.0,289.0078,289.4538,288.9978,289.2655,106837.0
2021-10-15 15:55:00,291.86,291.86,291.55,291.71,193457.0,289.2754,289.2754,288.9681,289.1267,193457.0
2021-10-18 09:30:00,290.82,291.71,289.42,290.9,149912.0,288.2446,289.1267,286.857,288.3239,149912.0
2021-10-18 09:35:00,290.91,292.22,290.83,292.04,25042.0,288.3338,289.6322,288.2545,289.4538,25042.0
2021-10-18 09:40:00,292.13,292.7,291.35,292.63,34114.0,289.543,290.1079,288.7699,290.0385,34114.0
2021-10-18 09:45:00,292.71,292.83,290.06,290.86,80604.0,290.1178,290.2368,287.4913,288.2842,80604.0
2021-10-18 09:50:00,290.9,291.19,289.08,289.13,60042.0,288.3239,288.6113,286.52,286.5695,60042.0
2021-10-18 09:55:00,289.11,291.59,288.71,291.53,57516.0,286.5497,289.0078,286.1533,288.9483,57516.0
2021-10-18 10:00:00,291.54,292.18,291.1,292.11,33131.0,288.9582,289.5925,288.5221,289.5231,33131.0
2021-10-18 10:05:00,292.11,293.25,291.87,292.14,71149.0,289.5231,290.6531,289.2853,289.5529,71149.0
2021-10-18 10:10:00,292.07,292.61,291.69,292.43,37650.0,289.4835,290.0187,289.1069,289.8403,37650.0
2021-10-18 10:15:00,292.42,292.65,292.09,292.41,18916.0,289.8304,290.0584,289.5033,289.8205,18916.0
2021-10-18 10:20:00,292.41,292.42,291.79,292.06,47713.0,289.8205,289.8304,289.206,289.4736,47713.0
2021-10-18 10:25:00,292.12,292.6,292.09,292.28,20738.0,289.5331,290.0088,289.5033,289.6916,20738.0
2021-10-18 10:30:00,292.22,292.34,291.33,291.38,56784.0,289.6322,289.7511,288.7501,288.7996,56784.0
2021-10-18 10:35:00,291.37,291.54,291.05,291.33,25362.0,288.7897,288.9582,288.4725,288.7501,25362.0
2021-10-18 10:40:00,291.29,291.99,291.28,291.67,15642.0,288.7104,289.4042,288.7005,289.087,15642.0
2021-10-18 10:45:00,291.79,292.16,291.73,292.1,17823.0,289.206,289.5727,289.1465,289.5132,17823.0
2021-10-18 10:50:00,292.17,292.55,291.94,292.38,27266.0,289.5826,289.9593,289.3547,289.7908,27266.0
2021-10-18 10:55:00,292.35,292.48,292.04,292.4,18466.0,289.761,289.8899,289.4538,289.8106,18466.0
2021-10-18 11:00:00,292.39,292.77,292.36,292.58,17455.0,289.8007,290.1773,289.7709,289.989,17455.0
2021-10-18 11:05:00,292.68,292.74,292.26,292.5,14086.0,290.0881,290.1476,289.6718,289.9097,14086.0
2021-10-18 11:10:00,292.57,292.57,292.02,292.03,11829.0,289.9791,289.9791,289.4339,289.4439,11829.0
2021-10-18 11:15:00,291.87,291.89,291.39,291.8,21430.0,289.2853,289.3051,288.8095,289.2159,21430.0
2021-10-18 11:20:00,291.81,292.12,291.57,291.85,19418.0,289.2258,289.5331,288.9879,289.2655,19418.0
2021-10-18 11:25:00,291.89,292.03,291.71,291.73,16207.0,289.3051,289.4439,289.1267,289.1465,16207.0
2021-10-18 11:30:00,291.74,291.87,291.66,291.85,15943.0,289.1564,289.2853,289.0771,289.2655,15943.0
2021-10-18 11:35:00,291.85,292.06,291.72,291.79,10030.0,289.2655,289.4736,289.1366,289.206,10030.0
2021-10-18 11:40:00,291.8,291.86,291.68,291.68,10614.0,289.2159,289.2754,289.097,289.097,10614.0
2021-10-18 11:45:00,291.65,291.9,291.61,291.75,11662.0,289.0672,289.315,289.0276,289.1663,11662.0
2021-10-18 11:50:00,291.76,291.96,291.67,291.77,10325.0,289.1762,289.3745,289.087,289.1862,10325.0
2021-10-18 11:55:00,291.8,291.92,291.67,291.75,17076.0,289.2159,289.3348,289.087,289.1663,17076.0
2021-10-18 12:00:00,291.71,291.71,291.49,291.54,14495.0,289.1267,289.1267,288.9086,288.9582,14495.0
2021-10-18 12:05:00,291.53,291.63,291.42,291.53,19912.0,288.9483,289.0474,288.8393,288.9483,19912.0
2021-10-18 12:10:00,291.54,291.58,291.25,291.38,17335.0,288.9582,288.9978,288.6708,288.7996,17335.0
2021-10-18 12:15:00,291.29,291.29,290.76,291.26,24262.0,288.7104,288.7104,288.1851,288.6807,24262.0
2021-10-18 12:20:00,291.22,291.28,290.98,291.15,15564.0,288.641,288.7005,288.4032,288.5717,15564.0
2021-10-18 12:25:00,291.15,291.27,291.08,291.15,9686.0,288.5717,288.6906,288.5023,288.5717,9686.0
2021-10-18 12:30:00,291.2,291.49,290.96,291.48,16497.0,288.6212,288.9086,288.3833,288.8987,16497.0
2021-10-18 12:35:00,291.44,291.48,291.24,291.25,16364.0,288.8591,288.8987,288.6609,288.6708,16364.0
2021-10-18 12:40:00,291.35,291.38,290.99,291.1,14527.0,288.7699,288.7996,288.4131,288.5221,14527.0
2021-10-18 12:45:00,291.14,291.3,291.04,291.23,10081.0,288.5617,288.7203,288.4626,288.6509,10081.0
2021-10-18 12:50:00,291.2,291.24,290.54,290.79,26409.0,288.6212,288.6609,287.9671,288.2148,26409.0
2021-10-18 12:55:00,290.89,291.37,290.86,291.29,13859.0,288.314,288.7897,288.2842,288.7104,13859.0
2021-10-18 13:00:00,291.28,291.58,291.25,291.55,10400.0,288.7005,288.9978,288.6708,288.9681,10400.0
2021-10-18 13:05:00,291.56,291.76,291.53,291.76,15001.0,288.978,289.1762,288.9483,289.1762,15001.0
2021-10-18 13:10:00,291.7,291.79,291.34,291.38,17519.0,289.1168,289.206,288.76,288.7996,17519.0
2021-10-18 13:15:00,291.39,291.41,291.22,291.28,15680.0,288.8095,288.8293,288.641,288.7005,15680.0
2021-10-18 13:20:00,291.23,291.44,291.14,291.38,23704.0,288.6509,288.8591,288.5617,288.7996,23704.0
2021-10-18 13:25:00,291.31,291.48,291.17,291.48,10920.0,288.7302,288.8987,288.5915,288.8987,10920.0
2021-10-18 13:30:00,291.45,291.7,291.45,291.49,11666.0,288.869,289.1168,288.869,288.9086,11666.0
2021-10-18 13:35:00,291.48,291.53,291.29,291.36,18436.0,288.8987,288.9483,288.7104,288.7798,18436.0
2021-10-18 13:40:00,291.35,291.35,290.87,291.09,31010.0,288.7699,288.7699,288.2941,288.5122,31010.0
2021-10-18 13:45:00,291.15,291.2,290.99,291.1,9848.0,288.5717,288.6212,288.4131,288.5221,9848.0
2021-10-18 13:50:00,291.11,291.32,291.1,291.1,6491.0,288.532,288.7401,288.5221,288.5221,6491.0
2021-10-18 13:55:00,291.07,291.31,290.91,291.31,17826.0,288.4924,288.7302,288.3338,288.7302,17826.0
2021-10-18 14:00:00,291.3,291.45,291.17,291.4,18084.0,288.7203,288.869,288.5915,288.8194,18084.0
2021-10-18 14:05:00,291.4,291.5,291.29,291.34,9119.0,288.8194,288.9186,288.7104,288.76,9119.0
2021-10-18 14:10:00,291.35,291.43,291.25,291.32,17734.0,288.7699,288.8492,288.6708,288.7401,17734.0
2021-10-18 14:15:00,291.33,291.49,291.22,291.4,9277.0,288.7501,288.9086,288.641,288.8194,9277.0
2021-10-18 14:20:00,291.41,291.51,291.35,291.4,12494.0,288.8293,288.9285,288.7699,288.8194,12494.0
2021-10-18 14:25:00,291.42,291.42,291.2,291.31,13185.0,288.8393,288.8393,288.6212,288.7302,13185.0
2021-10-18 14:30:00,291.23,291.57,291.19,291.47,11943.0,288.6509,288.9879,288.6113,288.8888,11943.0
2021-10-18 14:35:00,291.47,291.53,291.36,291.38,21038.0,288.8888,288.9483,288.7798,288.7996,21038.0
2021-10-18 14:40:00,291.38,291.44,291.29,291.4,10713.0,288.7996,288.8591,288.7104,288.8194,10713.0
2021-10-18 14:45:00,291.35,291.4,291.23,291.36,11466.0,288.7699,288.8194,288.6509,288.7798,11466.0
2021-10-18 14:50:00,291.39,291.6,291.37,291.56,10699.0,288.8095,289.0177,288.7897,288.978,10699.0
2021-10-18 14:55:00,291.54,291.54,291.36,291.39,16463.0,288.9582,288.9582,288.7798,288.8095,16463.0
2021-10-18 15:00:00,291.39,291.47,291.28,291.47,10054.0,288.8095,288.8888,288.7005,288.8888,10054.0
2021-10-18 15:05:00,291.46,291.53,291.3,291.4,11087.0,288.8789,288.9483,288.7203,288.8194,11087.0
2021-10-18 15:10:00,291.41,291.59,291.35,291.44,9417.0,288.8293,289.0078,288.7699,288.8591,9417.0
2021-10-18 15:15:00,291.42,291.6,291.42,291.56,9186.0,288.8393,289.0177,288.8393,288.978,9186.0
2021-10-18 15:20:00,291.54,291.72,291.52,291.56,11263.0,288.9582,289.1366,288.9384,288.978,11263.0
2021-10-18 15:25:00,291.54,291.54,291.28,291.29,22281.0,288.9582,288.9582,288.7005,288.7104,22281.0
2021-10-18 15:30:00,291.25,291.34,291.08,291.15,29203.0,288.6708,288.76,288.5023,288.5717,29203.0
2021-10-18 15:35:00,291.16,291.29,291.1,291.18,17208.0,288.5816,288.7104,288.5221,288.6014,17208.0
2021-10-18 15:40:00,291.17,291.24,291.1,291.13,35803.0,288.5915,288.6609,288.5221,288.5518,35803.0
2021-10-18 15:45:00,291.14,291.4,290.92,291.1,36011.0,288.5617,288.8194,288.3437,288.5221,36011.0
2021-10-18 15:50:00,291.14,291.61,291.05,291.56,69124.0,288.5617,289.0276,288.4725,288.978,69124.0
2021-10-18 15:55:00,291.59,291.73,291.43,291.62,127860.0,289.0078,289.1465,288.8492,289.0375,127860.0
2021-10-19 09:30:00,292.1,292.49,291.44,291.85,102679.0,289.5132,289.8998,288.8591,289.2655,102679.0
2021-10-19 09:35:00,291.86,293.98,291.36,293.88,38725.0,289.2754,291.3766,288.7798,291.2775,38725.0
2021-10-19 09:40:00,293.88,294.2,292.55,292.55,46555.0,291.2775,291.5946,289.9593,289.9593,46555.0
2021-10-19 09:45:00,292.71,293.9,292.65,293.85,22330.0,290.1178,291.2973,290.0584,291.2477,22330.0
2021-10-19 09:50:00,293.95,294.25,293.68,294.08,33298.0,291.3469,291.6442,291.0792,291.4757,33298.0
2021-10-19 09:55:00,293.93,293.93,292.51,292.88,24700.0,291.327,291.327,289.9196,290.2863,24700.0
2021-10-19 10:00:00,292.99,293.71,292.59,293.71,13727.0,290.3954,291.109,289.9989,291.109,13727.0
2021-10-19 10:05:00,293.69,293.89,293.51,293.66,11520.0,291.0892,291.2874,290.9108,291.0594,11520.0
2021-10-19 10:10:00,293.9,293.96,293.17,293.62,51402.0,291.2973,291.3568,290.5738,291.0198,51402.0
2021-10-19 10:15:00,293.7,293.76,293.03,293.21,11911.0,291.0991,291.1585,290.435,290.6134,11911.0
2021-10-19 10:20:00,293.37,293.66,293.21,293.38,27920.0,290.772,291.0594,290.6134,290.7819,27920.0
2021-10-19 10:25:00,293.32,293.98,293.2,293.94,30232.0,290.7224,291.3766,290.6035,291.3369,30232.0
2021-10-19 10:30:00,294.0,294.0,293.66,293.71,19743.0,291.3964,291.3964,291.0594,291.109,19743.0
2021-10-19 10:35:00,293.73,293.74,292.93,293.0,27055.0,291.1288,291.1387,290.3359,290.4053,27055.0
2021-10-19 10:40:00,293.03,293.25,292.94,292.96,23848.0,290.435,290.6531,290.3458,290.3656,23848.0
2021-10-19 10:45:00,293.05,293.48,293.01,293.25,32638.0,290.4548,290.881,290.4152,290.6531,32638.0
2021-10-19 10:50:00,293.25,293.43,293.14,293.14,19070.0,290.6531,290.8315,290.544,290.544,19070.0
2021-10-19 10:55:00,293.22,293.68,293.12,293.53,48586.0,290.6233,291.0792,290.5242,290.9306,48586.0
2021-10-19 11:00:00,293.52,294.52,293.52,294.5,46098.0,290.9207,291.9118,290.9207,291.892,46098.0
2021-10-19 11:05:00,294.46,294.47,293.87,293.97,15519.0,291.8523,291.8622,291.2676,291.3667,15519.0
2021-10-19 11:10:00,293.94,294.17,293.8,294.12,10603.0,291.3369,291.5649,291.1982,291.5153,10603.0
2021-10-19 11:15:00,294.14,294.21,293.75,293.99,13248.0,291.5352,291.6046,291.1486,291.3865,13248.0
2021-10-19 11:20:00,294.04,294.22,293.92,294.16,10560.0,291.4361,291.6145,291.3171,291.555,10560.0
2021-10-19 11:25:00,294.21,294.7,294.18,294.7,22866.0,291.6046,292.0902,291.5748,292.0902,22866.0
2021-10-19 11:30:00,294.64,294.96,294.42,294.61,32147.0,292.0307,292.3479,291.8127,292.001,32147.0
2021-10-19 11:35:00,294.64,294.75,294.53,294.68,13646.0,292.0307,292.1398,291.9217,292.0704,13646.0
2021-10-19 11:40:00,294.62,295.25,294.45,295.17,72110.0,292.0109,292.6353,291.8424,292.5561,72110.0
2021-10-19 11:45:00,295.22,295.48,294.85,294.98,55231.0,292.6056,292.8633,292.2389,292.3677,55231.0
2021-10-19 11:50:00,294.93,295.31,294.93,295.25,37899.0,292.3182,292.6948,292.3182,292.6353,37899.0
2021-10-19 11:55:00,295.2,295.53,295.01,295.14,22006.0,292.5858,292.9129,292.3975,292.5263,22006.0
2021-10-19 12:00:00,295.13,295.13,294.62,294.91,21909.0,292.5164,292.5164,292.0109,292.2984,21909.0
2021-10-19 12:05:00,294.91,294.95,294.55,294.67,17843.0,292.2984,292.338,291.9415,292.0605,17843.0
2021-10-19 12:10:00,294.67,294.72,294.34,294.44,9683.0,292.0605,292.11,291.7334,291.8325,9683.0
2021-10-19 12:15:00,294.41,294.47,294.21,294.33,21580.0,291.8028,291.8622,291.6046,291.7235,21580.0
2021-10-19 12:20:00,294.32,294.36,294.09,294.1,15493.0,291.7136,291.7532,291.4856,291.4955,15493.0
2021-10-19 12:25:00,294.11,294.2,294.01,294.01,23878.0,291.5054,291.5946,291.4063,291.4063,23878.0
2021-10-19 12:30:00,294.02,294.12,293.93,294.05,32755.0,291.4162,291.5153,291.327,291.446,32755.0
2021-10-19 12:35:00,294.04,294.08,293.9,294.04,12278.0,291.4361,291.4757,291.2973,291.4361,12278.0
2021-10-19 12:40:00,294.04,294.04,293.87,293.99,10331.0,291.4361,291.4361,291.2676,291.3865,10331.0
2021-10-19 12:45:00,293.97,294.08,293.75,293.81,12635.0,291.3667,291.4757,291.1486,291.2081,12635.0
2021-10-19 12:50:00,293.78,293.91,293.48,293.52,23648.0,291.1784,291.3072,290.881,290.9207,23648.0
2021-10-19 12:55:00,293.55,293.74,293.49,293.74,14867.0,290.9504,291.1387,290.8909,291.1387,14867.0
2021-10-19 13:00:00,293.74,293.98,293.73,293.87,15067.0,291.1387,291.3766,291.1288,291.2676,15067.0
2021-10-19 13:05:00,293.95,294.06,293.53,293.6,25224.0,291.3469,291.4559,290.9306,291.0,25224.0
2021-10-19 13:10:00,293.6,293.93,293.3,293.54,37452.0,291.0,291.327,290.7026,290.9405,37452.0
2021-10-19 13:15:00,293.49,293.68,293.45,293.57,18764.0,290.8909,291.0792,290.8513,290.9702,18764.0
2021-10-19 13:20:00,293.57,293.63,293.45,293.5,10664.0,290.9702,291.0297,290.8513,290.9008,10664.0
2021-10-19 13:25:00,293.48,293.48,293.18,293.18,12898.0,290.881,290.881,290.5837,290.5837,12898.0
2021-10-19 13:30:00,293.23,293.52,293.2,293.38,11822.0,290.6332,290.9207,290.6035,290.7819,11822.0
2021-10-19 13:35:00,293.35,293.35,293.09,293.24,14718.0,290.7522,290.7522,290.4945,290.6431,14718.0
2021-10-19 13:40:00,293.23,293.27,293.09,293.17,12506.0,290.6332,290.6729,290.4945,290.5738,12506.0
2021-10-19 13:45:00,293.16,293.26,292.74,292.8,21787.0,290.5639,290.663,290.1476,290.207,21787.0
2021-10-19 13:50:00,292.82,293.23,292.82,293.14,16528.0,290.2269,290.6332,290.2269,290.544,16528.0
2021-10-19 13:55:00,293.18,293.27,293.12,293.21,11525.0,290.5837,290.6729,290.5242,290.6134,11525.0
2021-10-19 14:00:00,293.18,293.55,293.17,293.51,17316.0,290.5837,290.9504,290.5738,290.9108,17316.0
2021-10-19 14:05:00,293.53,293.66,293.49,293.52,9556.0,290.9306,291.0594,290.8909,290.9207,9556.0
2021-10-19 14:10:00,293.57,293.69,293.45,293.69,13101.0,290.9702,291.0892,290.8513,291.0892,13101.0
2021-10-19 14:15:00,293.64,293.78,293.47,293.77,14278.0,291.0396,291.1784,290.8711,291.1684,14278.0
2021-10-19 14:20:00,293.75,293.75,293.26,293.32,9003.0,291.1486,291.1486,290.663,290.7224,9003.0
2021-10-19 14:25:00,293.32,293.48,293.18,293.23,11477.0,290.7224,290.881,290.5837,290.6332,11477.0
2021-10-19 14:30:00,293.27,293.33,293.13,293.29,29350.0,290.6729,290.7323,290.5341,290.6927,29350.0
2021-10-19 14:35:00,293.29,293.4,293.1,293.13,19314.0,290.6927,290.8017,290.5044,290.5341,19314.0
2021-10-19 14:40:00,293.13,293.13,292.89,292.95,11675.0,290.5341,290.5341,290.2962,290.3557,11675.0
2021-10-19 14:45:00,292.97,293.06,292.82,292.92,20099.0,290.3755,290.4647,290.2269,290.326,20099.0
2021-10-19 14:50:00,292.91,292.93,292.54,292.61,21360.0,290.3161,290.3359,289.9493,290.0187,21360.0
2021-10-19 14:55:00,292.61,292.64,292.37,292.4,36236.0,290.0187,290.0485,289.7808,289.8106,36236.0
2021-10-19 15:00:00,292.37,292.56,292.27,292.54,29987.0,289.7808,289.9692,289.6817,289.9493,29987.0
2021-10-19 15:05:00,292.57,292.82,292.53,292.71,26024.0,289.9791,290.2269,289.9394,290.1178,26024.0
2021-10-19 15:10:00,292.68,292.69,292.45,292.56,26382.0,290.0881,290.098,289.8601,289.9692,26382.0
2021-10-19 15:15:00,292.51,292.81,292.46,292.81,17846.0,289.9196,290.217,289.87,290.217,17846.0
2021-10-19 15:20:00,292.81,292.82,292.49,292.54,17466.0,290.217,290.2269,289.8998,289.9493,17466.0
2021-10-19 15:25:00,292.54,292.65,292.45,292.55,17440.0,289.9493,290.0584,289.8601,289.9593,17440.0
2021-10-19 15:30:00,292.51,292.51,292.05,292.11,25493.0,289.9196,289.9196,289.4637,289.5231,25493.0
2021-10-19 15:35:00,292.14,292.65,292.13,292.39,33804.0,289.5529,290.0584,289.543,289.8007,33804.0
2021-10-19 15:40:00,292.43,292.61,292.3,292.41,21540.0,289.8403,290.0187,289.7115,289.8205,21540.0
2021-10-19 15:45:00,292.41,292.43,292.23,292.27,28193.0,289.8205,289.8403,289.6421,289.6817,28193.0
2021-10-19 15:50:00,292.27,292.27,291.96,292.14,53453.0,289.6817,289.6817,289.3745,289.5529,53453.0
2021-10-19 15:55:00,292.11,292.42,291.89,292.42,192352.0,289.5231,289.8304,289.3051,289.8304,192352.0
2021-10-20 09:30:00,293.11,295.0,293.02,294.85,102044.0,290.5143,292.3876,290.4251,292.2389,102044.0
2021-10-20 09:35:00,294.78,295.41,293.36,293.45,58183.0,292.1695,292.7939,290.7621,290.8513,58183.0
2021-10-20 09:40:00,293.4,293.5,291.82,291.84,65926.0,290.8017,290.9008,289.2357,289.2555,65926.0
2021-10-20 09:45:00,291.82,292.74,291.57,292.74,33123.0,289.2357,290.1476,288.9879,290.1476,33123.0
2021-10-20 09:50:00,292.63,292.8,290.86,290.89,73440.0,290.0385,290.207,288.2842,288.314,73440.0
2021-10-20 09:55:00,290.99,291.47,290.33,291.08,70765.0,288.4131,288.8888,287.7589,288.5023,70765.0
2021-10-20 10:00:00,291.02,291.12,290.1,290.1,49651.0,288.4428,288.5419,287.5309,287.5309,49651.0
2021-10-20 10:05:00,290.1,290.28,289.43,289.55,97754.0,287.5309,287.7094,286.8669,286.9858,97754.0
2021-10-20 10:10:00,289.64,290.1,288.89,290.01,110280.0,287.075,287.5309,286.3317,287.4417,110280.0
2021-10-20 10:15:00,289.98,290.2,289.12,290.14,96774.0,287.412,287.6301,286.5596,287.5706,96774.0
2021-10-20 10:20:00,290.11,290.48,290.04,290.35,40801.0,287.5409,287.9076,287.4715,287.7787,40801.0
2021-10-20 10:25:00,290.35,290.94,290.15,290.94,36730.0,287.7787,288.3635,287.5805,288.3635,36730.0
2021-10-20 10:30:00,291.02,291.18,290.74,291.0,34669.0,288.4428,288.6014,288.1653,288.423,34669.0
2021-10-20 10:35:00,290.95,291.03,290.55,290.56,12215.0,288.3734,288.4527,287.977,287.9869,12215.0
2021-10-20 10:40:00,290.55,290.73,290.28,290.56,13222.0,287.977,288.1554,287.7094,287.9869,13222.0
2021-10-20 10:45:00,290.49,290.71,290.33,290.49,11793.0,287.9175,288.1355,287.7589,287.9175,11793.0
2021-10-20 10:50:00,290.52,290.72,290.28,290.36,49408.0,287.9472,288.1455,287.7094,287.7886,49408.0
2021-10-20 10:55:00,290.35,290.56,289.65,289.65,28766.0,287.7787,287.9869,287.0849,287.0849,28766.0
2021-10-20 11:00:00,289.72,289.86,289.26,289.35,26826.0,287.1543,287.2931,286.6984,286.7876,26826.0
2021-10-20 11:05:00,289.35,289.46,289.1,289.46,32324.0,286.7876,286.8966,286.5398,286.8966,32324.0
2021-10-20 11:10:00,289.36,289.39,288.86,288.86,29530.0,286.7975,286.8272,286.3019,286.3019,29530.0
2021-10-20 11:15:00,288.85,289.21,288.76,289.09,34702.0,286.292,286.6488,286.2028,286.5299,34702.0
2021-10-20 11:20:00,289.1,289.7,289.0,289.58,27665.0,286.5398,287.1345,286.4407,287.0156,27665.0
2021-10-20 11:25:00,289.55,289.63,288.54,288.72,32917.0,286.9858,287.0651,285.9848,286.1632,32917.0
2021-10-20 11:30:00,288.76,289.03,288.05,288.08,90011.0,286.2028,286.4704,285.4991,285.5288,90011.0
2021-10-20 11:35:00,288.05,288.45,288.05,288.1,126336.0,285.4991,285.8956,285.4991,285.5487,126336.0
2021-10-20 11:40:00,288.16,288.26,287.95,288.16,74378.0,285.6081,285.7072,285.4,285.6081,74378.0
2021-10-20 11:45:00,288.15,289.13,288.1,288.63,73540.0,285.5982,286.5695,285.5487,286.074,73540.0
2021-10-20 11:50:00,288.71,289.14,288.71,288.82,21422.0,286.1533,286.5795,286.1533,286.2623,21422.0
2021-10-20 11:55:00,288.89,288.9,288.62,288.66,11593.0,286.3317,286.3416,286.0641,286.1037,11593.0
2021-10-20 12:00:00,288.73,288.73,288.28,288.43,24666.0,286.1731,286.1731,285.7271,285.8757,24666.0
2021-10-20 12:05:00,288.37,288.61,288.05,288.55,16429.0,285.8163,286.0541,285.4991,285.9947,16429.0
2021-10-20 12:10:00,288.6,288.83,288.5,288.81,24498.0,286.0442,286.2722,285.9451,286.2524,24498.0
2021-10-20 12:15:00,288.81,289.27,288.81,289.12,19663.0,286.2524,286.7083,286.2524,286.5596,19663.0
2021-10-20 12:20:00,289.08,289.55,289.08,289.54,22965.0,286.52,286.9858,286.52,286.9759,22965.0
2021-10-20 12:25:00,289.56,289.98,289.5,289.59,30207.0,286.9957,287.412,286.9363,287.0255,30207.0
2021-10-20 12:30:00,289.55,290.25,289.54,290.16,31099.0,286.9858,287.6796,286.9759,287.5904,31099.0
2021-10-20 12:35:00,290.16,290.42,290.13,290.23,14068.0,287.5904,287.8481,287.5607,287.6598,14068.0
2021-10-20 12:40:00,290.2,290.52,290.08,290.22,19720.0,287.6301,287.9472,287.5111,287.6499,19720.0
2021-10-20 12:45:00,290.22,290.46,290.13,290.46,7217.0,287.6499,287.8878,287.5607,287.8878,7217.0
2021-10-20 12:50:00,290.48,290.49,290.13,290.38,10404.0,287.9076,287.9175,287.5607,287.8085,10404.0
2021-10-20 12:55:00,290.38,290.67,290.31,290.64,17770.0,287.8085,288.0959,287.7391,288.0662,17770.0
2021-10-20 13:00:00,290.71,290.87,290.61,290.77,12671.0,288.1355,288.2941,288.0364,288.195,12671.0
2021-10-20 13:05:00,290.74,290.81,290.39,290.39,36430.0,288.1653,288.2347,287.8184,287.8184,36430.0
2021-10-20 13:10:00,290.43,290.55,290.12,290.13,12643.0,287.858,287.977,287.5508,287.5607,12643.0
2021-10-20 13:15:00,290.1,290.17,289.85,290.06,38341.0,287.5309,287.6003,287.2832,287.4913,38341.0
2021-10-20 13:20:00,290.04,290.33,289.67,290.31,13275.0,287.4715,287.7589,287.1048,287.7391,13275.0
2021-10-20 13:25:00,290.27,290.32,289.94,289.96,14422.0,287.6994,287.749,287.3724,287.3922,14422.0
2021-10-20 13:30:00,289.96,289.99,289.68,289.75,25409.0,287.3922,287.4219,287.1147,287.184,25409.0
2021-10-20 13:35:00,289.74,289.92,289.61,289.61,29871.0,287.1741,287.3525,287.0453,287.0453,29871.0
2021-10-20 13:40:00,289.62,289.81,289.58,289.65,24691.0,287.0552,287.2435,287.0156,287.0849,24691.0
2021-10-20 13:45:00,289.6,289.69,289.41,289.53,9839.0,287.0354,287.1246,286.8471,286.966,9839.0
2021-10-20 13:50:00,289.51,289.52,289.17,289.34,24618.0,286.9462,286.9561,286.6092,286.7777,24618.0
2021-10-20 13:55:00,289.33,289.61,289.2,289.5,19131.0,286.7678,287.0453,286.6389,286.9363,19131.0
2021-10-20 14:00:00,289.49,289.57,289.33,289.36,19825.0,286.9264,287.0056,286.7678,286.7975,19825.0
2021-10-20 14:05:00,289.39,289.46,289.34,289.4,8108.0,286.8272,286.8966,286.7777,286.8371,8108.0
2021-10-20 14:10:00,289.42,289.57,289.4,289.44,12690.0,286.857,287.0056,286.8371,286.8768,12690.0
2021-10-20 14:15:00,289.46,289.49,289.23,289.29,27800.0,286.8966,286.9264,286.6687,286.7281,27800.0
2021-10-20 14:20:00,289.24,289.34,289.06,289.18,15167.0,286.6786,286.7777,286.5002,286.6191,15167.0
2021-10-20 14:25:00,289.22,289.3,289.15,289.22,11159.0,286.6587,286.738,286.5894,286.6587,11159.0
2021-10-20 14:30:00,289.14,289.78,289.14,289.68,76910.0,286.5795,287.2138,286.5795,287.1147,76910.0
2021-10-20 14:35:00,289.66,289.73,289.55,289.71,7030.0,287.0948,287.1642,286.9858,287.1444,7030.0
2021-10-20 14:40:00,289.68,289.82,289.56,289.56,10588.0,287.1147,287.2534,286.9957,286.9957,10588.0
2021-10-20 14:45:00,289.62,289.73,289.58,289.63,12207.0,287.0552,287.1642,287.0156,287.0651,12207.0
2021-10-20 14:50:00,289.63,289.71,289.57,289.62,13118.0,287.0651,287.1444,287.0056,287.0552,13118.0
2021-10-20 14:55:00,289.61,289.76,289.58,289.75,17071.0,287.0453,287.194,287.0156,287.184,17071.0
2021-10-20 15:00:00,289.76,289.83,289.65,289.72,15654.0,287.194,287.2633,287.0849,287.1543,15654.0
2021-10-20 15:05:00,289.71,290.04,289.7,289.93,11745.0,287.1444,287.4715,287.1345,287.3625,11745.0
2021-10-20 15:10:00,289.96,290.04,289.89,289.93,12457.0,287.3922,287.4715,287.3228,287.3625,12457.0
2021-10-20 15:15:00,289.98,290.17,289.83,290.17,18962.0,287.412,287.6003,287.2633,287.6003,18962.0
2021-10-20 15:20:00,290.18,290.19,289.94,290.19,9340.0,287.6102,287.6202,287.3724,287.6202,9340.0
2021-10-20 15:25:00,290.19,290.34,290.15,290.2,15710.0,287.6202,287.7688,287.5805,287.6301,15710.0
2021-10-20 15:30:00,290.19,290.19,289.97,290.14,22717.0,287.6202,287.6202,287.4021,287.5706,22717.0
2021-10-20 15:35:00,290.1,290.16,289.87,289.89,18995.0,287.5309,287.5904,287.303,287.3228,18995.0
2021-10-20 15:40:00,289.9,290.07,289.87,289.99,18614.0,287.3327,287.5012,287.303,287.4219,18614.0
2021-10-20 15:45:00,289.99,290.12,289.69,289.82,43499.0,287.4219,287.5508,287.1246,287.2534,43499.0
2021-10-20 15:50:00,289.77,289.89,289.26,289.32,51674.0,287.2039,287.3228,286.6984,286.7579,51674.0
2021-10-20 15:55:00,289.29,290.11,289.19,290.08,157681.0,286.7281,287.5409,286.629,287.5111,157681.0
2021-10-21 09:30:00,289.47,289.96,288.27,288.79,113245.0,286.9065,287.3922,285.7172,286.2326,113245.0
2021-10-21 09:35:00,289.01,289.26,288.43,288.92,24168.0,286.4506,286.6984,285.8757,286.3614,24168.0
2021-10-21 09:40:00,289.02,290.5,289.02,290.5,35754.0,286.4605,287.9274,286.4605,287.9274,35754.0
2021-10-21 09:45:00,290.69,290.69,290.25,290.42,18065.0,288.1157,288.1157,287.6796,287.8481,18065.0
2021-10-21 09:50:00,290.15,290.71,290.11,290.57,25744.0,287.5805,288.1355,287.5409,287.9968,25744.0
2021-10-21 09:55:00,290.57,291.08,290.22,290.38,50766.0,287.9968,288.5023,287.6499,287.8085,50766.0
2021-10-21 10:00:00,290.4,290.85,290.0,290.56,16387.0,287.8283,288.2743,287.4318,287.9869,16387.0
2021-10-21 10:05:00,290.51,291.27,290.51,291.05,14187.0,287.9373,288.6906,287.9373,288.4725,14187.0
2021-10-21 10:10:00,291.13,291.13,290.2,290.37,17209.0,288.5518,288.5518,287.6301,287.7986,17209.0
2021-10-21 10:15:00,290.43,290.87,290.43,290.57,16018.0,287.858,288.2941,287.858,287.9968,16018.0
2021-10-21 10:20:00,290.62,290.68,290.4,290.59,15941.0,288.0463,288.1058,287.8283,288.0166,15941.0
2021-10-21 10:25:00,290.59,290.8,290.38,290.49,5207.0,288.0166,288.2248,287.8085,287.9175,5207.0
2021-10-21 10:30:00,290.48,290.65,290.31,290.53,8666.0,287.9076,288.0761,287.7391,287.9571,8666.0
2021-10-21 10:35:00,290.51,290.65,290.36,290.65,15431.0,287.9373,288.0761,287.7886,288.0761,15431.0
2021-10-21 10:40:00,290.65,291.28,290.63,291.28,30554.0,288.0761,288.7005,288.0563,288.7005,30554.0
2021-10-21 10:45:00,291.4,291.44,290.99,291.03,14530.0,288.8194,288.8591,288.4131,288.4527,14530.0
2021-10-21 10:50:00,291.09,291.15,290.68,290.87,15022.0,288.5122,288.5717,288.1058,288.2941,15022.0
2021-10-21 10:55:00,290.84,291.1,290.8,290.83,12920.0,288.2644,288.5221,288.2248,288.2545,12920.0
2021-10-21 11:00:00,290.84,291.16,290.83,291.04,12129.0,288.2644,288.5816,288.2545,288.4626,12129.0
2021-10-21 11:05:00,290.93,291.0,290.79,290.97,5720.0,288.3536,288.423,288.2148,288.3932,5720.0
2021-10-21 11:10:00,290.88,291.52,290.81,291.38,24445.0,288.304,288.9384,288.2347,288.7996,24445.0
2021-10-21 11:15:00,291.4,291.4,291.1,291.36,17234.0,288.8194,288.8194,288.5221,288.7798,17234.0
2021-10-21 11:20:00,291.43,291.52,291.29,291.41,20613.0,288.8492,288.9384,288.7104,288.8293,20613.0
2021-10-21 11:25:00,291.48,291.58,290.64,290.65,13749.0,288.8987,288.9978,288.0662,288.0761,13749.0
2021-10-21 11:30:00,290.65,290.76,290.09,290.27,32282.0,288.0761,288.1851,287.521,287.6994,32282.0
2021-10-21 11:35:00,290.19,290.4,289.9,290.31,20062.0,287.6202,287.8283,287.3327,287.7391,20062.0
2021-10-21 11:40:00,290.24,290.38,290.04,290.1,10576.0,287.6697,287.8085,287.4715,287.5309,10576.0
2021-10-21 11:45:00,290.1,290.29,290.01,290.08,15111.0,287.5309,287.7193,287.4417,287.5111,15111.0
2021-10-21 11:50:00,290.12,290.16,289.75,289.78,11201.0,287.5508,287.5904,287.184,287.2138,11201.0
2021-10-21 11:55:00,289.78,289.98,289.73,289.9,6560.0,287.2138,287.412,287.1642,287.3327,6560.0
2021-10-21 12:00:00,289.97,290.16,289.95,290.13,20852.0,287.4021,287.5904,287.3823,287.5607,20852.0
2021-10-21 12:05:00,290.15,290.27,289.8,290.09,13603.0,287.5805,287.6994,287.2336,287.521,13603.0
2021-10-21 12:10:00,290.14,290.4,290.03,290.32,7915.0,287.5706,287.8283,287.4616,287.749,7915.0
2021-10-21 12:15:00,290.32,290.59,290.16,290.59,14374.0,287.749,288.0166,287.5904,288.0166,14374.0
2021-10-21 12:20:00,290.55,290.63,290.27,290.27,12611.0,287.977,288.0563,287.6994,287.6994,12611.0
2021-10-21 12:25:00,290.36,290.45,290.28,290.28,5578.0,287.7886,287.8778,287.7094,287.7094,5578.0
2021-10-21 12:30:00,290.32,290.56,290.26,290.56,5407.0,287.749,287.9869,287.6895,287.9869,5407.0
2021-10-21 12:35:00,290.52,290.69,290.47,290.56,6373.0,287.9472,288.1157,287.8977,287.9869,6373.0
2021-10-21 12:40:00,290.58,290.7,290.42,290.65,52918.0,288.0067,288.1256,287.8481,288.0761,52918.0
2021-10-21 12:45:00,290.63,290.68,290.4,290.45,11321.0,288.0563,288.1058,287.8283,287.8778,11321.0
2021-10-21 12:50:00,290.44,290.73,290.18,290.41,37220.0,287.8679,288.1554,287.6102,287.8382,37220.0
2021-10-21 12:55:00,290.45,290.98,290.45,290.96,11086.0,287.8778,288.4032,287.8778,288.3833,11086.0
2021-10-21 13:00:00,290.81,291.0,290.76,290.78,11412.0,288.2347,288.423,288.1851,288.2049,11412.0
2021-10-21 13:05:00,290.98,291.1,290.84,290.95,6679.0,288.4032,288.5221,288.2644,288.3734,6679.0
2021-10-21 13:10:00,290.96,290.96,290.69,290.71,4627.0,288.3833,288.3833,288.1157,288.1355,4627.0
2021-10-21 13:15:00,290.75,290.81,290.5,290.56,8519.0,288.1752,288.2347,287.9274,287.9869,8519.0
2021-10-21 13:20:00,290.59,290.65,290.44,290.65,11863.0,288.0166,288.0761,287.8679,288.0761,11863.0
2021-10-21 13:25:00,290.63,290.64,290.32,290.42,3951.0,288.0563,288.0662,287.749,287.8481,3951.0
2021-10-21 13:30:00,290.37,290.42,290.24,290.38,5383.0,287.7986,287.8481,287.6697,287.8085,5383.0
2021-10-21 13:35:00,290.4,290.67,290.39,290.65,5036.0,287.8283,288.0959,287.8184,288.0761,5036.0
2021-10-21 13:40:00,290.64,290.95,290.63,290.95,25633.0,288.0662,288.3734,288.0563,288.3734,25633.0
2021-10-21 13:45:00,290.87,290.91,290.72,290.75,7308.0,288.2941,288.3338,288.1455,288.1752,7308.0
2021-10-21 13:50:00,290.79,290.79,290.47,290.52,24366.0,288.2148,288.2148,287.8977,287.9472,24366.0
2021-10-21 13:55:00,290.52,290.83,290.52,290.67,15791.0,287.9472,288.2545,287.9472,288.0959,15791.0
2021-10-21 14:00:00,290.68,290.82,290.55,290.82,11561.0,288.1058,288.2446,287.977,288.2446,11561.0
2021-10-21 14:05:00,290.84,290.91,290.46,290.54,6515.0,288.2644,288.3338,287.8878,287.9671,6515.0
2021-10-21 14:10:00,290.54,290.6,290.46,290.48,11264.0,287.9671,288.0265,287.8878,287.9076,11264.0
2021-10-21 14:15:00,290.51,290.65,290.51,290.57,7497.0,287.9373,288.0761,287.9373,287.9968,7497.0
2021-10-21 14:20:00,290.52,290.61,290.21,290.36,16417.0,287.9472,288.0364,287.64,287.7886,16417.0
2021-10-21 14:25:00,290.35,290.47,290.21,290.3,18040.0,287.7787,287.8977,287.64,287.7292,18040.0
2021-10-21 14:30:00,290.35,290.38,290.25,290.35,6106.0,287.7787,287.8085,287.6796,287.7787,6106.0
2021-10-21 14:35:00,290.32,290.32,290.01,290.07,17846.0,287.749,287.749,287.4417,287.5012,17846.0
2021-10-21 14:40:00,290.06,290.08,289.9,289.94,20743.0,287.4913,287.5111,287.3327,287.3724,20743.0
2021-10-21 14:45:00,289.91,290.0,289.81,289.99,9818.0,287.3426,287.4318,287.2435,287.4219,9818.0
2021-10-21 14:50:00,289.95,290.0,289.91,290.0,22017.0,287.3823,287.4318,287.3426,287.4318,22017.0
2021-10-21 14:55:00,290.0,290.13,290.0,290.13,7459.0,287.4318,287.5607,287.4318,287.5607,7459.0
2021-10-21 15:00:00,290.15,290.41,290.15,290.41,8252.0,287.5805,287.8382,287.5805,287.8382,8252.0
2021-10-21 15:05:00,290.43,290.5,290.18,290.22,16104.0,287.858,287.9274,287.6102,287.6499,16104.0
2021-10-21 15:10:00,290.28,290.32,290.17,290.27,9366.0,287.7094,287.749,287.6003,287.6994,9366.0
2021-10-21 15:15:00,290.26,290.5,290.22,290.37,9319.0,287.6895,287.9274,287.6499,287.7986,9319.0
2021-10-21 15:20:00,290.37,290.54,290.33,290.44,10566.0,287.7986,287.9671,287.7589,287.8679,10566.0
2021-10-21 15:25:00,290.45,290.5,290.33,290.44,14586.0,287.8778,287.9274,287.7589,287.8679,14586.0
2021-10-21 15:30:00,290.46,290.47,290.07,290.11,12984.0,287.8878,287.8977,287.5012,287.5409,12984.0
2021-10-21 15:35:00,290.06,290.06,289.72,289.89,14562.0,287.4913,287.4913,287.1543,287.3228,14562.0
2021-10-21 15:40:00,289.87,289.92,289.57,289.65,14877.0,287.303,287.3525,287.0056,287.0849,14877.0
2021-10-21 15:45:00,289.59,289.63,289.38,289.55,21592.0,287.0255,287.0651,286.8173,286.9858,21592.0
2021-10-21 15:50:00,289.5,289.59,289.33,289.57,39371.0,286.9363,287.0255,286.7678,287.0056,39371.0
2021-10-21 15:55:00,289.55,289.92,289.46,289.77,132679.0,286.9858,287.3525,286.8966,287.2039,132679.0
2021-10-22 09:30:00,289.0,289.59,288.48,289.56,147363.0,286.4407,287.0255,285.9253,286.9957,147363.0
2021-10-22 09:35:00,289.41,291.28,289.41,291.06,79274.0,286.8471,288.7005,286.8471,288.4824,79274.0
2021-10-22 09:40:00,291.13,291.76,291.07,291.71,26052.0,288.5518,289.1762,288.4924,289.1267,26052.0
2021-10-22 09:45:00,291.72,291.78,289.5,290.45,47213.0,289.1366,289.1961,286.9363,287.8778,47213.0
2021-10-22 09:50:00,290.41,290.41,289.25,289.83,33105.0,287.8382,287.8382,286.6885,287.2633,33105.0
2021-10-22 09:55:00,289.84,291.23,289.76,291.22,24897.0,287.2733,288.6509,287.194,288.641,24897.0
2021-10-22 10:00:00,291.23,291.83,290.9,291.82,37328.0,288.6509,289.2456,288.3239,289.2357,37328.0
2021-10-22 10:05:00,291.83,291.98,291.46,291.7,18387.0,289.2456,289.3943,288.8789,289.1168,18387.0
2021-10-22 10:10:00,291.75,291.75,291.07,291.58,9345.0,289.1663,289.1663,288.4924,288.9978,9345.0
2021-10-22 10:15:00,291.49,292.11,291.44,291.95,22329.0,288.9086,289.5231,288.8591,289.3646,22329.0
2021-10-22 10:20:00,291.95,292.25,291.86,292.25,18552.0,289.3646,289.6619,289.2754,289.6619,18552.0
2021-10-22 10:25:00,292.22,292.99,292.15,292.99,19091.0,289.6322,290.3954,289.5628,290.3954,19091.0
2021-10-22 10:30:00,292.85,293.0,292.2,292.37,27542.0,290.2566,290.4053,289.6124,289.7808,27542.0
2021-10-22 10:35:00,292.31,292.34,291.9,292.06,15979.0,289.7214,289.7511,289.315,289.4736,15979.0
2021-10-22 10:40:00,292.06,292.21,291.62,291.71,31510.0,289.4736,289.6223,289.0375,289.1267,31510.0
2021-10-22 10:45:00,291.74,292.16,291.7,291.8,14225.0,289.1564,289.5727,289.1168,289.2159,14225.0
2021-10-22 10:50:00,291.8,291.92,291.5,291.82,14190.0,289.2159,289.3348,288.9186,289.2357,14190.0
2021-10-22 10:55:00,292.0,292.05,291.69,291.81,10812.0,289.4141,289.4637,289.1069,289.2258,10812.0
2021-10-22 11:00:00,291.81,292.24,291.81,292.24,11288.0,289.2258,289.652,289.2258,289.652,11288.0
2021-10-22 11:05:00,292.13,292.14,291.82,291.94,7512.0,289.543,289.5529,289.2357,289.3547,7512.0
2021-10-22 11:10:00,291.92,291.97,291.52,291.63,9752.0,289.3348,289.3844,288.9384,289.0474,9752.0
2021-10-22 11:15:00,291.56,291.57,290.5,290.72,23721.0,288.978,288.9879,287.9274,288.1455,23721.0
2021-10-22 11:20:00,290.73,290.81,289.7,289.94,49346.0,288.1554,288.2347,287.1345,287.3724,49346.0
2021-10-22 11:25:00,289.92,290.12,289.51,290.12,68091.0,287.3525,287.5508,286.9462,287.5508,68091.0
2021-10-22 11:30:00,290.08,290.64,290.04,290.24,11268.0,287.5111,288.0662,287.4715,287.6697,11268.0
2021-10-22 11:35:00,290.29,290.29,289.06,289.18,65613.0,287.7193,287.7193,286.5002,286.6191,65613.0
2021-10-22 11:40:00,289.16,289.23,288.82,288.89,47134.0,286.5993,286.6687,286.2623,286.3317,47134.0
2021-10-22 11:45:00,288.87,288.87,288.18,288.54,42521.0,286.3118,286.3118,285.628,285.9848,42521.0
2021-10-22 11:50:00,288.64,289.49,288.55,289.31,15543.0,286.0839,286.9264,285.9947,286.7479,15543.0
2021-10-22 11:55:00,289.33,290.17,289.33,290.08,29239.0,286.7678,287.6003,286.7678,287.5111,29239.0
2021-10-22 12:00:00,289.96,290.1,289.38,289.61,22231.0,287.3922,287.5309,286.8173,287.0453,22231.0
2021-10-22 12:05:00,289.6,289.81,289.53,289.72,15937.0,287.0354,287.2435,286.966,287.1543,15937.0
2021-10-22 12:10:00,289.66,289.87,289.31,289.87,7103.0,287.0948,287.303,286.7479,287.303,7103.0
2021-10-22 12:15:00,289.79,290.21,289.78,290.03,13958.0,287.2237,287.64,287.2138,287.4616,13958.0
2021-10-22 12:20:00,289.89,289.89,289.45,289.61,15491.0,287.3228,287.3228,286.8867,287.0453,15491.0
2021-10-22 12:25:00,289.52,290.11,289.42,290.06,7763.0,286.9561,287.5409,286.857,287.4913,7763.0
2021-10-22 12:30:00,290.06,290.53,289.99,290.52,11964.0,287.4913,287.9571,287.4219,287.9472,11964.0
2021-10-22 12:35:00,290.49,290.94,290.49,290.89,19181.0,287.9175,288.3635,287.9175,288.314,19181.0
2021-10-22 12:40:00,290.87,291.13,290.78,291.06,11563.0,288.2941,288.5518,288.2049,288.4824,11563.0
2021-10-22 12:45:00,291.02,291.48,291.02,291.36,5562.0,288.4428,288.8987,288.4428,288.7798,5562.0
2021-10-22 12:50:00,291.39,291.47,291.16,291.47,12569.0,288.8095,288.8888,288.5816,288.8888,12569.0
2021-10-22 12:55:00,291.5,291.51,291.07,291.17,5227.0,288.9186,288.9285,288.4924,288.5915,5227.0
2021-10-22 13:00:00,291.18,291.29,291.06,291.18,3855.0,288.6014,288.7104,288.4824,288.6014,3855.0
2021-10-22 13:05:00,291.25,291.6,291.24,291.48,8125.0,288.6708,289.0177,288.6609,288.8987,8125.0
2021-10-22 13:10:00,291.53,291.56,291.35,291.39,8360.0,288.9483,288.978,288.7699,288.8095,8360.0
2021-10-22 13:15:00,291.44,291.74,291.35,291.62,9023.0,288.8591,289.1564,288.7699,289.0375,9023.0
2021-10-22 13:20:00,291.63,291.85,291.63,291.77,9299.0,289.0474,289.2655,289.0474,289.1862,9299.0
2021-10-22 13:25:00,291.75,291.79,291.46,291.47,6376.0,289.1663,289.206,288.8789,288.8888,6376.0
2021-10-22 13:30:00,291.46,291.67,291.23,291.63,5912.0,288.8789,289.087,288.6509,289.0474,5912.0
2021-10-22 13:35:00,291.51,291.7,291.51,291.63,4797.0,288.9285,289.1168,288.9285,289.0474,4797.0
2021-10-22 13:40:00,291.52,291.6,291.21,291.21,7026.0,288.9384,289.0177,288.6311,288.6311,7026.0
2021-10-22 13:45:00,291.25,291.36,291.05,291.21,5711.0,288.6708,288.7798,288.4725,288.6311,5711.0
2021-10-22 13:50:00,291.16,291.37,291.1,291.21,10183.0,288.5816,288.7897,288.5221,288.6311,10183.0
2021-10-22 13:55:00,291.24,291.26,291.03,291.1,18663.0,288.6609,288.6807,288.4527,288.5221,18663.0
2021-10-22 14:00:00,291.18,291.38,291.09,291.36,6163.0,288.6014,288.7996,288.5122,288.7798,6163.0
2021-10-22 14:05:00,291.43,291.64,291.37,291.45,5539.0,288.8492,289.0573,288.7897,288.869,5539.0
2021-10-22 14:10:00,291.47,291.56,291.4,291.44,5359.0,288.8888,288.978,288.8194,288.8591,5359.0
2021-10-22 14:15:00,291.46,291.76,291.4,291.61,9114.0,288.8789,289.1762,288.8194,289.0276,9114.0
2021-10-22 14:20:00,291.59,291.8,291.59,291.68,7501.0,289.0078,289.2159,289.0078,289.097,7501.0
2021-10-22 14:25:00,291.7,291.86,291.7,291.8,7340.0,289.1168,289.2754,289.1168,289.2159,7340.0
2021-10-22 14:30:00,291.83,292.15,291.81,292.03,16445.0,289.2456,289.5628,289.2258,289.4439,16445.0
2021-10-22 14:35:00,292.07,292.34,291.92,291.92,15636.0,289.4835,289.7511,289.3348,289.3348,15636.0
2021-10-22 14:40:00,291.92,291.93,291.73,291.8,8622.0,289.3348,289.3447,289.1465,289.2159,8622.0
2021-10-22 14:45:00,291.81,291.88,291.75,291.77,4183.0,289.2258,289.2952,289.1663,289.1862,4183.0
2021-10-22 14:50:00,291.8,291.83,291.47,291.62,8257.0,289.2159,289.2456,288.8888,289.0375,8257.0
2021-10-22 14:55:00,291.68,291.73,291.53,291.58,3997.0,289.097,289.1465,288.9483,288.9978,3997.0
2021-10-22 15:00:00,291.57,291.62,291.38,291.38,5170.0,288.9879,289.0375,288.7996,288.7996,5170.0
2021-10-22 15:05:00,291.36,291.8,291.36,291.79,12556.0,288.7798,289.2159,288.7798,289.206,12556.0
2021-10-22 15:10:00,291.79,291.8,291.56,291.69,14066.0,289.206,289.2159,288.978,289.1069,14066.0
2021-10-22 15:15:00,291.69,291.98,291.65,291.68,20239.0,289.1069,289.3943,289.0672,289.097,20239.0
2021-10-22 15:20:00,291.75,292.07,291.71,292.06,16169.0,289.1663,289.4835,289.1267,289.4736,16169.0
2021-10-22 15:25:00,292.06,292.28,292.03,292.18,21052.0,289.4736,289.6916,289.4439,289.5925,21052.0
2021-10-22 15:30:00,292.22,292.51,292.22,292.43,26557.0,289.6322,289.9196,289.6322,289.8403,26557.0
2021-10-22 15:35:00,292.48,292.49,292.09,292.27,19160.0,289.8899,289.8998,289.5033,289.6817,19160.0
2021-10-22 15:40:00,292.29,292.33,292.12,292.17,26696.0,289.7016,289.7412,289.5331,289.5826,26696.0
2021-10-22 15:45:00,292.15,292.32,292.02,292.32,24423.0,289.5628,289.7313,289.4339,289.7313,24423.0
2021-10-22 15:50:00,292.4,292.62,292.24,292.53,49782.0,289.8106,290.0286,289.652,289.9394,49782.0
2021-10-22 15:55:00,292.52,292.65,292.41,292.56,110354.0,289.9295,290.0584,289.8205,289.9692,110354.0
2021-10-25 09:30:00,293.3,294.71,292.83,294.56,150032.0,290.7026,292.1001,290.2368,291.9515,150032.0
2021-10-25 09:35:00,294.76,295.13,292.56,292.91,71270.0,292.1497,292.5164,289.9692,290.3161,71270.0
2021-10-25 09:40:00,292.68,293.11,291.83,292.7,40225.0,290.0881,290.5143,289.2456,290.1079,40225.0
2021-10-25 09:45:00,292.7,293.15,291.96,292.54,49800.0,290.1079,290.5539,289.3745,289.9493,49800.0
2021-10-25 09:50:00,292.39,292.77,291.72,292.22,21294.0,289.8007,290.1773,289.1366,289.6322,21294.0
2021-10-25 09:55:00,292.31,292.83,292.3,292.79,31265.0,289.7214,290.2368,289.7115,290.1971,31265.0
2021-10-25 10:00:00,292.81,293.07,292.32,292.51,23249.0,290.217,290.4746,289.7313,289.9196,23249.0
2021-10-25 10:05:00,292.62,292.77,291.96,292.71,26176.0,290.0286,290.1773,289.3745,290.1178,26176.0
2021-10-25 10:10:00,292.77,293.21,292.56,292.84,20627.0,290.1773,290.6134,289.9692,290.2467,20627.0
2021-10-25 10:15:00,292.85,293.29,292.7,293.12,41656.0,290.2566,290.6927,290.1079,290.5242,41656.0
2021-10-25 10:20:00,293.16,293.6,292.81,292.82,26513.0,290.5639,291.0,290.217,290.2269,26513.0
2021-10-25 10:25:00,292.8,293.18,292.72,293.1,14891.0,290.207,290.5837,290.1277,290.5044,14891.0
2021-10-25 10:30:00,293.16,293.41,293.0,293.13,30854.0,290.5639,290.8116,290.4053,290.5341,30854.0
2021-10-25 10:35:00,293.19,293.46,293.1,293.45,29245.0,290.5936,290.8612,290.5044,290.8513,29245.0
2021-10-25 10:40:00,293.42,293.57,292.85,292.89,37250.0,290.8215,290.9702,290.2566,290.2962,37250.0
2021-10-25 10:45:00,292.95,293.01,292.82,292.89,20905.0,290.3557,290.4152,290.2269,290.2962,20905.0
2021-10-25 10:50:00,292.92,292.92,292.51,292.81,16230.0,290.326,290.326,289.9196,290.217,16230.0
2021-10-25 10:55:00,292.81,293.09,292.75,292.89,21886.0,290.217,290.4945,290.1575,290.2962,21886.0
2021-10-25 11:00:00,292.83,293.07,292.61,292.79,11224.0,290.2368,290.4746,290.0187,290.1971,11224.0
2021-10-25 11:05:00,293.0,293.2,292.96,293.2,13255.0,290.4053,290.6035,290.3656,290.6035,13255.0
2021-10-25 11:10:00,293.18,293.75,293.17,293.75,42989.0,290.5837,291.1486,290.5738,291.1486,42989.0
2021-10-25 11:15:00,293.75,293.88,293.48,293.78,21624.0,291.1486,291.2775,290.881,291.1784,21624.0
2021-10-25 11:20:00,293.83,293.83,293.31,293.38,12191.0,291.2279,291.2279,290.7125,290.7819,12191.0
2021-10-25 11:25:00,293.37,293.53,293.14,293.45,10620.0,290.772,290.9306,290.544,290.8513,10620.0
2021-10-25 11:30:00,293.46,293.54,292.72,292.77,16785.0,290.8612,290.9405,290.1277,290.1773,16785.0
2021-10-25 11:35:00,292.74,292.98,292.46,292.87,63659.0,290.1476,290.3854,289.87,290.2764,63659.0
2021-10-25 11:40:00,292.89,292.93,292.31,292.45,24880.0,290.2962,290.3359,289.7214,289.8601,24880.0
2021-10-25 11:45:00,292.43,292.67,292.02,292.02,29422.0,289.8403,290.0782,289.4339,289.4339,29422.0
2021-10-25 11:50:00,292.08,292.59,292.08,292.31,21646.0,289.4934,289.9989,289.4934,289.7214,21646.0
2021-10-25 11:55:00,292.28,292.82,292.26,292.7,29639.0,289.6916,290.2269,289.6718,290.1079,29639.0
2021-10-25 12:00:00,292.71,293.19,292.67,293.07,15871.0,290.1178,290.5936,290.0782,290.4746,15871.0
2021-10-25 12:05:00,293.08,293.3,293.03,293.3,13232.0,290.4846,290.7026,290.435,290.7026,13232.0
2021-10-25 12:10:00,293.3,293.36,293.11,293.12,21566.0,290.7026,290.7621,290.5143,290.5242,21566.0
2021-10-25 12:15:00,293.12,293.13,292.94,293.0,8215.0,290.5242,290.5341,290.3458,290.4053,8215.0
2021-10-25 12:20:00,292.98,293.3,292.94,293.25,9644.0,290.3854,290.7026,290.3458,290.6531,9644.0
2021-10-25 12:25:00,293.28,293.4,293.19,293.35,10704.0,290.6828,290.8017,290.5936,290.7522,10704.0
2021-10-25 12:30:00,293.35,293.69,293.31,293.61,9080.0,290.7522,291.0892,290.7125,291.0099,9080.0
2021-10-25 12:35:00,293.66,293.71,293.23,293.35,16286.0,291.0594,291.109,290.6332,290.7522,16286.0
2021-10-25 12:40:00,293.39,293.41,293.23,293.36,8414.0,290.7918,290.8116,290.6332,290.7621,8414.0
2021-10-25 12:45:00,293.37,293.5,293.26,293.38,10077.0,290.772,290.9008,290.663,290.7819,10077.0
2021-10-25 12:50:00,293.36,293.48,293.35,293.41,7068.0,290.7621,290.881,290.7522,290.8116,7068.0
2021-10-25 12:55:00,293.37,293.52,293.35,293.35,8653.0,290.772,290.9207,290.7522,290.7522,8653.0
2021-10-25 13:00:00,293.43,293.6,293.35,293.47,14080.0,290.8315,291.0,290.7522,290.8711,14080.0
2021-10-25 13:05:00,293.47,293.48,293.32,293.32,19874.0,290.8711,290.881,290.7224,290.7224,19874.0
2021-10-25 13:10:00,293.33,293.67,293.3,293.64,12799.0,290.7323,291.0693,290.7026,291.0396,12799.0
2021-10-25 13:15:00,293.66,294.11,293.61,294.06,20376.0,291.0594,291.5054,291.0099,291.4559,20376.0
2021-10-25 13:20:00,294.04,294.05,293.72,293.73,10058.0,291.4361,291.446,291.1189,291.1288,10058.0
2021-10-25 13:25:00,293.74,293.75,293.62,293.62,4974.0,291.1387,291.1486,291.0198,291.0198,4974.0
2021-10-25 13:30:00,293.61,293.7,293.49,293.49,6407.0,291.0099,291.0991,290.8909,290.8909,6407.0
2021-10-25 13:35:00,293.53,293.56,293.44,293.51,6923.0,290.9306,290.9603,290.8414,290.9108,6923.0
2021-10-25 13:40:00,293.51,293.75,293.47,293.75,3460.0,290.9108,291.1486,290.8711,291.1486,3460.0
2021-10-25 13:45:00,293.75,294.1,293.75,294.08,11833.0,291.1486,291.4955,291.1486,291.4757,11833.0
2021-10-25 13:50:00,294.09,294.16,293.62,293.67,18581.0,291.4856,291.555,291.0198,291.0693,18581.0
2021-10-25 13:55:00,293.67,293.8,293.66,293.74,8792.0,291.0693,291.1982,291.0594,291.1387,8792.0
2021-10-25 14:00:00,293.75,293.85,293.7,293.75,9399.0,291.1486,291.2477,291.0991,291.1486,9399.0
2021-10-25 14:05:00,293.75,293.96,293.72,293.91,10866.0,291.1486,291.3568,291.1189,291.3072,10866.0
2021-10-25 14:10:00,293.96,294.17,293.84,294.01,16032.0,291.3568,291.5649,291.2378,291.4063,16032.0
2021-10-25 14:15:00,294.04,294.11,293.91,293.91,11247.0,291.4361,291.5054,291.3072,291.3072,11247.0
2021-10-25 14:20:00,293.94,293.99,293.84,293.9,12565.0,291.3369,291.3865,291.2378,291.2973,12565.0
2021-10-25 14:25:00,293.91,294.28,293.89,294.13,16000.0,291.3072,291.6739,291.2874,291.5253,16000.0
2021-10-25 14:30:00,294.16,294.28,294.06,294.17,11226.0,291.555,291.6739,291.4559,291.5649,11226.0
2021-10-25 14:35:00,294.19,294.36,294.14,294.29,7721.0,291.5847,291.7532,291.5352,291.6838,7721.0
2021-10-25 14:40:00,294.29,294.42,294.17,294.19,7942.0,291.6838,291.8127,291.5649,291.5847,7942.0
2021-10-25 14:45:00,294.19,294.2,294.0,294.19,11005.0,291.5847,291.5946,291.3964,291.5847,11005.0
2021-10-25 14:50:00,294.25,294.29,294.0,294.03,11720.0,291.6442,291.6838,291.3964,291.4261,11720.0
2021-10-25 14:55:00,294.03,294.08,293.96,294.04,14236.0,291.4261,291.4757,291.3568,291.4361,14236.0
2021-10-25 15:00:00,294.01,294.14,293.94,294.1,13126.0,291.4063,291.5352,291.3369,291.4955,13126.0
2021-10-25 15:05:00,294.1,294.19,294.08,294.15,4638.0,291.4955,291.5847,291.4757,291.5451,4638.0
2021-10-25 15:10:00,294.17,294.38,294.15,294.31,7339.0,291.5649,291.773,291.5451,291.7037,7339.0
2021-10-25 15:15:00,294.35,294.36,294.13,294.13,10541.0,291.7433,291.7532,291.5253,291.5253,10541.0
2021-10-25 15:20:00,294.15,294.43,294.15,294.39,17552.0,291.5451,291.8226,291.5451,291.783,17552.0
2021-10-25 15:25:00,294.37,294.47,294.37,294.41,12186.0,291.7631,291.8622,291.7631,291.8028,12186.0
2021-10-25 15:30:00,294.41,294.41,294.22,294.22,15638.0,291.8028,291.8028,291.6145,291.6145,15638.0
2021-10-25 15:35:00,294.24,294.25,294.06,294.13,19769.0,291.6343,291.6442,291.4559,291.5253,19769.0
2021-10-25 15:40:00,294.12,294.3,294.09,294.23,20885.0,291.5153,291.6938,291.4856,291.6244,20885.0
2021-10-25 15:45:00,294.23,294.28,293.95,294.04,31912.0,291.6244,291.6739,291.3469,291.4361,31912.0
2021-10-25 15:50:00,294.09,294.16,293.9,293.95,42872.0,291.4856,291.555,291.2973,291.3469,42872.0
2021-10-25 15:55:00,293.94,293.96,293.52,293.91,130271.0,291.3369,291.3568,290.9207,291.3072,130271.0
2021-10-26 09:30:00,295.78,296.7,295.3,295.31,128799.0,293.1606,294.0725,292.6849,292.6948,128799.0
2021-10-26 09:35:00,295.39,295.71,294.66,295.46,32544.0,292.7741,293.0913,292.0506,292.8435,32544.0
2021-10-26 09:40:00,295.24,295.45,294.76,295.32,14642.0,292.6254,292.8336,292.1497,292.7047,14642.0
2021-10-26 09:45:00,295.34,295.49,294.4,295.04,43398.0,292.7245,292.8732,291.7929,292.4272,43398.0
2021-10-26 09:50:00,295.01,295.02,293.98,294.26,20955.0,292.3975,292.4074,291.3766,291.6541,20955.0
2021-10-26 09:55:00,294.26,294.8,294.13,294.52,16462.0,291.6541,292.1893,291.5253,291.9118,16462.0
2021-10-26 10:00:00,294.72,295.0,293.62,293.62,22647.0,292.11,292.3876,291.0198,291.0198,22647.0
2021-10-26 10:05:00,293.69,295.0,293.69,294.83,46851.0,291.0892,292.3876,291.0892,292.2191,46851.0
2021-10-26 10:10:00,294.74,295.72,294.7,295.44,23819.0,292.1299,293.1012,292.0902,292.8237,23819.0
2021-10-26 10:15:00,295.53,296.23,295.44,295.94,29424.0,292.9129,293.6067,292.8237,293.3192,29424.0
2021-10-26 10:20:00,295.92,296.03,295.36,295.5,20381.0,293.2994,293.4084,292.7444,292.8831,20381.0
2021-10-26 10:25:00,295.5,295.86,295.27,295.69,21610.0,292.8831,293.2399,292.6552,293.0714,21610.0
2021-10-26 10:30:00,295.69,295.74,295.28,295.54,15419.0,293.0714,293.121,292.6651,292.9228,15419.0
2021-10-26 10:35:00,295.56,295.68,295.32,295.68,31153.0,292.9426,293.0615,292.7047,293.0615,31153.0
2021-10-26 10:40:00,295.61,295.85,295.38,295.7,21080.0,292.9922,293.23,292.7642,293.0814,21080.0
2021-10-26 10:45:00,295.76,296.41,295.76,296.31,21692.0,293.1408,293.7851,293.1408,293.686,21692.0
2021-10-26 10:50:00,296.41,296.76,296.25,296.75,46656.0,293.7851,294.132,293.6265,294.1221,46656.0
2021-10-26 10:55:00,296.72,297.16,296.72,296.84,58733.0,294.0923,294.5284,294.0923,294.2113,58733.0
2021-10-26 11:00:00,296.89,297.01,296.7,296.86,40215.0,294.2608,294.3798,294.0725,294.2311,40215.0
2021-10-26 11:05:00,296.82,297.14,296.65,297.13,69787.0,294.1914,294.5086,294.0229,294.4987,69787.0
2021-10-26 11:10:00,297.13,297.56,297.06,297.56,29768.0,294.4987,294.9249,294.4293,294.9249,29768.0
2021-10-26 11:15:00,297.55,298.06,297.41,297.91,61840.0,294.915,295.4205,294.7762,295.2718,61840.0
2021-10-26 11:20:00,297.87,298.17,297.8,298.0,27400.0,295.2321,295.5295,295.1628,295.361,27400.0
2021-10-26 11:25:00,297.98,298.36,297.83,298.13,68743.0,295.3412,295.7178,295.1925,295.4898,68743.0
2021-10-26 11:30:00,298.18,298.21,296.71,296.85,61098.0,295.5394,295.5691,294.0824,294.2212,61098.0
2021-10-26 11:35:00,296.73,296.74,296.09,296.37,38573.0,294.1022,294.1121,293.4679,293.7454,38573.0
2021-10-26 11:40:00,296.23,296.64,296.13,296.48,11392.0,293.6067,294.013,293.5075,293.8544,11392.0
2021-10-26 11:45:00,296.45,296.66,296.23,296.56,18100.0,293.8247,294.0329,293.6067,293.9337,18100.0
2021-10-26 11:50:00,296.52,296.61,296.25,296.52,6751.0,293.8941,293.9833,293.6265,293.8941,6751.0
2021-10-26 11:55:00,296.44,296.44,295.8,296.0,8856.0,293.8148,293.8148,293.1805,293.3787,8856.0
2021-10-26 12:00:00,295.87,295.9,295.13,295.18,53050.0,293.2499,293.2796,292.5164,292.566,53050.0
2021-10-26 12:05:00,295.18,295.46,294.88,295.18,15685.0,292.566,292.8435,292.2686,292.566,15685.0
2021-10-26 12:10:00,295.18,295.96,295.12,295.92,19560.0,292.566,293.3391,292.5065,293.2994,19560.0
2021-10-26 12:15:00,296.07,296.17,295.83,296.14,13260.0,293.4481,293.5472,293.2102,293.5175,13260.0
2021-10-26 12:20:00,296.13,296.18,295.74,296.0,13547.0,293.5075,293.5571,293.121,293.3787,13547.0
2021-10-26 12:25:00,296.1,296.25,295.86,295.97,14108.0,293.4778,293.6265,293.2399,293.349,14108.0
2021-10-26 12:30:00,296.0,296.46,295.92,296.46,13913.0,293.3787,293.8346,293.2994,293.8346,13913.0
2021-10-26 12:35:00,296.46,296.59,296.08,296.1,17620.0,293.8346,293.9635,293.458,293.4778,17620.0
2021-10-26 12:40:00,296.02,296.04,294.7,294.87,34593.0,293.3985,293.4183,292.0902,292.2587,34593.0
2021-10-26 12:45:00,294.78,294.86,294.21,294.52,13835.0,292.1695,292.2488,291.6046,291.9118,13835.0
2021-10-26 12:50:00,294.68,294.84,293.93,293.94,54886.0,292.0704,292.229,291.327,291.3369,54886.0
2021-10-26 12:55:00,294.01,295.37,294.01,295.31,16015.0,291.4063,292.7543,291.4063,292.6948,16015.0
2021-10-26 13:00:00,295.23,295.31,295.03,295.26,14347.0,292.6155,292.6948,292.4173,292.6453,14347.0
2021-10-26 13:05:00,295.27,295.32,295.01,295.18,15436.0,292.6552,292.7047,292.3975,292.566,15436.0
2021-10-26 13:10:00,294.97,295.15,294.77,295.06,17329.0,292.3578,292.5362,292.1596,292.447,17329.0
2021-10-26 13:15:00,295.1,295.17,294.77,294.81,12380.0,292.4867,292.5561,292.1596,292.1992,12380.0
2021-10-26 13:20:00,294.9,295.02,294.63,294.86,8106.0,292.2884,292.4074,292.0208,292.2488,8106.0
2021-10-26 13:25:00,294.76,295.13,294.5,295.09,8204.0,292.1497,292.5164,291.892,292.4768,8204.0
2021-10-26 13:30:00,295.13,295.87,295.1,295.87,8989.0,292.5164,293.2499,292.4867,293.2499,8989.0
2021-10-26 13:35:00,295.82,296.06,295.74,295.92,10672.0,293.2003,293.4382,293.121,293.2994,10672.0
2021-10-26 13:40:00,295.89,295.9,295.22,295.53,10055.0,293.2697,293.2796,292.6056,292.9129,10055.0
2021-10-26 13:45:00,295.45,295.6,295.21,295.34,8261.0,292.8336,292.9822,292.5957,292.7245,8261.0
2021-10-26 13:50:00,295.33,295.6,295.33,295.43,6759.0,292.7146,292.9822,292.7146,292.8137,6759.0
2021-10-26 13:55:00,295.46,295.54,295.08,295.33,9702.0,292.8435,292.9228,292.4668,292.7146,9702.0
2021-10-26 14:00:00,295.34,295.71,295.29,295.62,6789.0,292.7245,293.0913,292.675,293.0021,6789.0
2021-10-26 14:05:00,295.61,295.74,295.26,295.33,8652.0,292.9922,293.121,292.6453,292.7146,8652.0
2021-10-26 14:10:00,295.25,295.36,295.04,295.22,18081.0,292.6353,292.7444,292.4272,292.6056,18081.0
2021-10-26 14:15:00,295.25,295.58,295.18,295.58,7473.0,292.6353,292.9624,292.566,292.9624,7473.0
2021-10-26 14:20:00,295.56,295.62,295.31,295.33,9519.0,292.9426,293.0021,292.6948,292.7146,9519.0
2021-10-26 14:25:00,295.33,295.41,295.07,295.1,22608.0,292.7146,292.7939,292.4569,292.4867,22608.0
2021-10-26 14:30:00,295.13,295.33,295.09,295.23,18307.0,292.5164,292.7146,292.4768,292.6155,18307.0
2021-10-26 14:35:00,295.22,295.61,295.22,295.34,7300.0,292.6056,292.9922,292.6056,292.7245,7300.0
2021-10-26 14:40:00,295.31,295.36,295.04,295.1,13701.0,292.6948,292.7444,292.4272,292.4867,13701.0
2021-10-26 14:45:00,295.16,295.22,295.09,295.22,5251.0,292.5461,292.6056,292.4768,292.6056,5251.0
2021-10-26 14:50:00,295.22,295.3,295.08,295.1,8226.0,292.6056,292.6849,292.4668,292.4867,8226.0
2021-10-26 14:55:00,295.11,295.46,295.11,295.46,6480.0,292.4966,292.8435,292.4966,292.8435,6480.0
2021-10-26 15:00:00,295.5,295.6,295.2,295.52,12180.0,292.8831,292.9822,292.5858,292.903,12180.0
2021-10-26 15:05:00,295.53,295.57,295.22,295.26,7875.0,292.9129,292.9525,292.6056,292.6453,7875.0
2021-10-26 15:10:00,295.27,295.41,295.09,295.17,11862.0,292.6552,292.7939,292.4768,292.5561,11862.0
2021-10-26 15:15:00,295.22,295.4,295.1,295.32,7958.0,292.6056,292.784,292.4867,292.7047,7958.0
2021-10-26 15:20:00,295.31,295.66,295.31,295.36,12828.0,292.6948,293.0417,292.6948,292.7444,12828.0
2021-10-26 15:25:00,295.41,295.52,295.13,295.15,10539.0,292.7939,292.903,292.5164,292.5362,10539.0
2021-10-26 15:30:00,295.16,295.67,295.16,295.6,38225.0,292.5461,293.0516,292.5461,292.9822,38225.0
2021-10-26 15:35:00,295.63,295.7,295.49,295.54,17405.0,293.012,293.0814,292.8732,292.9228,17405.0
2021-10-26 15:40:00,295.56,295.78,295.32,295.77,32891.0,292.9426,293.1606,292.7047,293.1507,32891.0
2021-10-26 15:45:00,295.8,296.14,295.79,295.9,30134.0,293.1805,293.5175,293.1706,293.2796,30134.0
2021-10-26 15:50:00,295.87,295.88,295.54,295.78,45803.0,293.2499,293.2598,292.9228,293.1606,45803.0
2021-10-26 15:55:00,295.76,295.81,295.0,295.1,134435.0,293.1408,293.1904,292.3876,292.4867,134435.0
2021-10-27 09:30:00,296.53,298.72,296.5,298.5,141042.0,293.904,296.0746,293.8743,295.8566,141042.0
2021-10-27 09:35:00,298.5,299.19,296.65,297.53,51843.0,295.8566,296.5405,294.0229,294.8952,51843.0
2021-10-27 09:40:00,297.62,298.11,297.1,297.98,27682.0,294.9844,295.47,294.469,295.3412,27682.0
2021-10-27 09:45:00,298.01,298.27,297.44,297.55,44615.0,295.3709,295.6286,294.8059,294.915,44615.0
2021-10-27 09:50:00,297.54,297.78,297.27,297.64,20620.0,294.9051,295.1429,294.6375,295.0042,20620.0
2021-10-27 09:55:00,297.53,298.13,297.51,298.06,30509.0,294.8952,295.4898,294.8753,295.4205,30509.0
2021-10-27 10:00:00,298.14,298.42,297.34,297.85,93820.0,295.4997,295.7773,294.7068,295.2123,93820.0
2021-10-27 10:05:00,297.87,297.89,296.56,296.98,54962.0,295.2321,295.252,293.9337,294.35,54962.0
2021-10-27 10:10:00,296.91,297.19,296.29,296.51,58711.0,294.2806,294.5582,293.6661,293.8842,58711.0
2021-10-27 10:15:00,296.38,296.52,295.85,296.05,19928.0,293.7553,293.8941,293.23,293.4283,19928.0
2021-10-27 10:20:00,296.04,296.91,295.99,296.85,21941.0,293.4183,294.2806,293.3688,294.2212,21941.0
2021-10-27 10:25:00,296.84,296.98,296.12,296.3,21579.0,294.2113,294.35,293.4976,293.676,21579.0
2021-10-27 10:30:00,296.25,296.84,295.75,296.75,29192.0,293.6265,294.2113,293.1309,294.1221,29192.0
2021-10-27 10:35:00,296.77,296.87,296.42,296.62,39898.0,294.1419,294.241,293.795,293.9932,39898.0
2021-10-27 10:40:00,296.59,296.78,296.34,296.67,27412.0,293.9635,294.1518,293.7157,294.0428,27412.0
2021-10-27 10:45:00,296.67,296.73,296.26,296.38,14935.0,294.0428,294.1022,293.6364,293.7553,14935.0
2021-10-27 10:50:00,296.37,297.34,296.33,297.21,15134.0,293.7454,294.7068,293.7058,294.578,15134.0
2021-10-27 10:55:00,297.22,297.44,296.91,297.16,32116.0,294.5879,294.8059,294.2806,294.5284,32116.0
2021-10-27 11:00:00,297.09,297.46,296.84,297.03,42024.0,294.459,294.8258,294.2113,294.3996,42024.0
2021-10-27 11:05:00,297.01,297.79,296.97,297.69,25431.0,294.3798,295.1528,294.3401,295.0537,25431.0
2021-10-27 11:10:00,297.69,297.95,297.53,297.69,41138.0,295.0537,295.3114,294.8952,295.0537,41138.0
2021-10-27 11:15:00,297.64,297.67,297.25,297.67,15517.0,295.0042,295.0339,294.6176,295.0339,15517.0
2021-10-27 11:20:00,297.72,298.05,297.57,297.83,42752.0,295.0835,295.4105,294.9348,295.1925,42752.0
2021-10-27 11:25:00,297.87,297.87,296.89,296.98,18679.0,295.2321,295.2321,294.2608,294.35,18679.0
2021-10-27 11:30:00,297.02,297.14,296.64,296.83,14550.0,294.3897,294.5086,294.013,294.2014,14550.0
2021-10-27 11:35:00,296.85,297.26,296.61,297.1,13744.0,294.2212,294.6275,293.9833,294.469,13744.0
2021-10-27 11:40:00,297.14,297.77,296.87,297.7,16159.0,294.5086,295.133,294.241,295.0636,16159.0
2021-10-27 11:45:00,297.72,297.91,297.61,297.67,13420.0,295.0835,295.2718,294.9744,295.0339,13420.0
2021-10-27 11:50:00,297.74,297.98,297.47,297.79,17453.0,295.1033,295.3412,294.8357,295.1528,17453.0
2021-10-27 11:55:00,297.85,298.02,297.15,297.55,14227.0,295.2123,295.3808,294.5185,294.915,14227.0
2021-10-27 12:00:00,297.59,297.82,297.51,297.52,12053.0,294.9546,295.1826,294.8753,294.8852,12053.0
2021-10-27 12:05:00,297.58,297.66,297.37,297.51,12800.0,294.9447,295.024,294.7366,294.8753,12800.0
2021-10-27 12:10:00,297.56,297.75,297.4,297.4,14996.0,294.9249,295.1132,294.7663,294.7663,14996.0
2021-10-27 12:15:00,297.4,297.43,297.08,297.13,15574.0,294.7663,294.796,294.4491,294.4987,15574.0
2021-10-27 12:20:00,297.16,297.42,297.01,297.42,9800.0,294.5284,294.7861,294.3798,294.7861,9800.0
2021-10-27 12:25:00,297.42,297.71,297.25,297.6,18139.0,294.7861,295.0736,294.6176,294.9645,18139.0
2021-10-27 12:30:00,297.67,297.9,297.63,297.85,10228.0,295.0339,295.2619,294.9943,295.2123,10228.0
2021-10-27 12:35:00,297.85,297.99,297.79,297.94,12672.0,295.2123,295.3511,295.1528,295.3015,12672.0
2021-10-27 12:40:00,297.9,297.97,297.7,297.8,16802.0,295.2619,295.3313,295.0636,295.1628,16802.0
2021-10-27 12:45:00,297.8,297.88,297.63,297.85,12427.0,295.1628,295.2421,294.9943,295.2123,12427.0
2021-10-27 12:50:00,297.87,297.97,297.58,297.72,13281.0,295.2321,295.3313,294.9447,295.0835,13281.0
2021-10-27 12:55:00,297.7,297.9,297.58,297.89,9834.0,295.0636,295.2619,294.9447,295.252,9834.0
2021-10-27 13:00:00,297.9,298.4,297.89,298.19,14655.0,295.2619,295.7574,295.252,295.5493,14655.0
2021-10-27 13:05:00,298.24,298.25,297.93,297.97,11222.0,295.5989,295.6088,295.2916,295.3313,11222.0
2021-10-27 13:10:00,297.98,298.26,297.8,297.84,18514.0,295.3412,295.6187,295.1628,295.2024,18514.0
2021-10-27 13:15:00,297.91,298.16,297.8,298.15,9743.0,295.2718,295.5196,295.1628,295.5097,9743.0
2021-10-27 13:20:00,298.14,298.16,297.98,298.1,8312.0,295.4997,295.5196,295.3412,295.4601,8312.0
2021-10-27 13:25:00,298.1,298.44,298.09,298.42,44990.0,295.4601,295.7971,295.4502,295.7773,44990.0
2021-10-27 13:30:00,298.47,298.63,298.46,298.49,16377.0,295.8268,295.9854,295.8169,295.8466,16377.0
2021-10-27 13:35:00,298.53,298.61,298.39,298.46,14154.0,295.8863,295.9656,295.7475,295.8169,14154.0
2021-10-27 13:40:00,298.48,298.69,298.47,298.52,11565.0,295.8367,296.0449,295.8268,295.8764,11565.0
2021-10-27 13:45:00,298.51,298.55,298.21,298.21,14725.0,295.8665,295.9061,295.5691,295.5691,14725.0
2021-10-27 13:50:00,298.28,298.34,298.02,298.2,14391.0,295.6385,295.698,295.3808,295.5592,14391.0
2021-10-27 13:55:00,298.22,298.31,298.1,298.29,13425.0,295.579,295.6682,295.4601,295.6484,13425.0
2021-10-27 14:00:00,298.28,298.31,297.81,297.92,18199.0,295.6385,295.6682,295.1727,295.2817,18199.0
2021-10-27 14:05:00,297.95,297.96,297.45,297.49,16933.0,295.3114,295.3213,294.8159,294.8555,16933.0
2021-10-27 14:10:00,297.47,297.6,297.34,297.52,10321.0,294.8357,294.9645,294.7068,294.8852,10321.0
2021-10-27 14:15:00,297.51,297.75,297.49,297.71,12094.0,294.8753,295.1132,294.8555,295.0736,12094.0
2021-10-27 14:20:00,297.71,297.73,297.49,297.64,7855.0,295.0736,295.0934,294.8555,295.0042,7855.0
2021-10-27 14:25:00,297.65,297.69,297.41,297.42,14704.0,295.0141,295.0537,294.7762,294.7861,14704.0
2021-10-27 14:30:00,297.49,297.54,297.27,297.34,12240.0,294.8555,294.9051,294.6375,294.7068,12240.0
2021-10-27 14:35:00,297.35,297.47,297.27,297.43,11428.0,294.7167,294.8357,294.6375,294.796,11428.0
2021-10-27 14:40:00,297.45,297.62,297.38,297.42,8863.0,294.8159,294.9844,294.7465,294.7861,8863.0
2021-10-27 14:45:00,297.47,297.52,297.39,297.42,7248.0,294.8357,294.8852,294.7564,294.7861,7248.0
2021-10-27 14:50:00,297.43,297.53,297.31,297.34,9479.0,294.796,294.8952,294.6771,294.7068,9479.0
2021-10-27 14:55:00,297.36,297.48,297.07,297.07,12193.0,294.7267,294.8456,294.4392,294.4392,12193.0
2021-10-27 15:00:00,297.07,297.18,296.96,297.06,9247.0,294.4392,294.5483,294.3302,294.4293,9247.0
2021-10-27 15:05:00,297.09,297.2,296.99,297.01,13988.0,294.459,294.5681,294.3599,294.3798,13988.0
2021-10-27 15:10:00,297.03,297.04,296.26,296.26,25833.0,294.3996,294.4095,293.6364,293.6364,25833.0
2021-10-27 15:15:00,296.24,296.44,296.11,296.14,20238.0,293.6166,293.8148,293.4877,293.5175,20238.0
2021-10-27 15:20:00,296.1,296.24,295.92,296.19,24340.0,293.4778,293.6166,293.2994,293.567,24340.0
2021-10-27 15:25:00,296.19,296.3,295.96,296.15,20340.0,293.567,293.676,293.3391,293.5274,20340.0
2021-10-27 15:30:00,296.13,296.27,295.92,296.25,33871.0,293.5075,293.6463,293.2994,293.6265,33871.0
2021-10-27 15:35:00,296.24,296.25,296.0,296.22,31200.0,293.6166,293.6265,293.3787,293.5968,31200.0
2021-10-27 15:40:00,296.2,296.23,295.92,295.98,29490.0,293.5769,293.6067,293.2994,293.3589,29490.0
2021-10-27 15:45:00,295.95,296.06,295.35,295.35,38446.0,293.3291,293.4382,292.7345,292.7345,38446.0
2021-10-27 15:50:00,295.22,295.67,295.2,295.26,77523.0,292.6056,293.0516,292.5858,292.6453,77523.0
2021-10-27 15:55:00,295.3,295.55,295.09,295.15,214055.0,292.6849,292.9327,292.4768,292.5362,214055.0
2021-10-28 09:30:00,295.07,296.67,294.19,294.94,225841.0,292.4569,294.0428,291.5847,292.3281,225841.0
2021-10-28 09:35:00,294.76,294.83,293.66,294.56,47246.0,292.1497,292.2191,291.0594,291.9515,47246.0
2021-10-28 09:40:00,294.48,294.95,293.84,294.13,57273.0,291.8722,292.338,291.2378,291.5253,57273.0
2021-10-28 09:45:00,294.17,294.44,293.55,293.96,65873.0,291.5649,291.8325,290.9504,291.3568,65873.0
2021-10-28 09:50:00,293.95,294.76,293.53,294.61,94776.0,291.3469,292.1497,290.9306,292.001,94776.0
2021-10-28 09:55:00,294.55,295.73,294.48,295.66,27585.0,291.9415,293.1111,291.8722,293.0417,27585.0
2021-10-28 10:00:00,295.61,296.01,295.41,295.82,40216.0,292.9922,293.3886,292.7939,293.2003,40216.0
2021-10-28 10:05:00,295.83,297.18,295.48,297.1,55131.0,293.2102,294.5483,292.8633,294.469,55131.0
2021-10-28 10:10:00,297.1,297.18,295.91,296.19,30832.0,294.469,294.5483,293.2895,293.567,30832.0
2021-10-28 10:15:00,296.23,296.86,296.03,296.56,12776.0,293.6067,294.2311,293.4084,293.9337,12776.0
2021-10-28 10:20:00,296.59,296.89,296.32,296.38,15445.0,293.9635,294.2608,293.6959,293.7553,15445.0
2021-10-28 10:25:00,296.3,296.9,296.29,296.56,17385.0,293.676,294.2707,293.6661,293.9337,17385.0
2021-10-28 10:30:00,296.57,297.33,296.57,297.13,14613.0,293.9437,294.6969,293.9437,294.4987,14613.0
2021-10-28 10:35:00,297.13,297.13,296.57,296.93,13291.0,294.4987,294.4987,293.9437,294.3005,13291.0
2021-10-28 10:40:00,296.91,297.14,296.73,297.02,10286.0,294.2806,294.5086,294.1022,294.3897,10286.0
2021-10-28 10:45:00,297.24,297.58,297.03,297.13,15035.0,294.6077,294.9447,294.3996,294.4987,15035.0
2021-10-28 10:50:00,297.08,297.12,296.63,296.83,24059.0,294.4491,294.4888,294.0031,294.2014,24059.0
2021-10-28 10:55:00,296.84,296.84,296.3,296.57,17783.0,294.2113,294.2113,293.676,293.9437,17783.0
2021-10-28 11:00:00,296.56,297.23,296.37,297.19,15883.0,293.9337,294.5978,293.7454,294.5582,15883.0
2021-10-28 11:05:00,297.44,297.73,297.37,297.67,15896.0,294.8059,295.0934,294.7366,295.0339,15896.0
2021-10-28 11:10:00,297.71,297.78,297.43,297.57,15802.0,295.0736,295.1429,294.796,294.9348,15802.0
2021-10-28 11:15:00,297.55,297.88,297.54,297.85,11909.0,294.915,295.2421,294.9051,295.2123,11909.0
2021-10-28 11:20:00,297.75,297.76,297.32,297.6,16472.0,295.1132,295.1231,294.687,294.9645,16472.0
2021-10-28 11:25:00,297.58,297.63,297.34,297.57,16618.0,294.9447,294.9943,294.7068,294.9348,16618.0
2021-10-28 11:30:00,297.65,297.65,297.15,297.15,11525.0,295.0141,295.0141,294.5185,294.5185,11525.0
2021-10-28 11:35:00,297.18,297.23,296.77,296.77,14199.0,294.5483,294.5978,294.1419,294.1419,14199.0
2021-10-28 11:40:00,296.79,297.17,296.77,297.17,7375.0,294.1617,294.5383,294.1419,294.5383,7375.0
2021-10-28 11:45:00,297.16,297.36,296.64,296.64,9229.0,294.5284,294.7267,294.013,294.013,9229.0
2021-10-28 11:50:00,296.67,296.9,296.54,296.9,3403.0,294.0428,294.2707,293.9139,294.2707,3403.0
2021-10-28 11:55:00,296.93,296.97,296.61,296.69,6383.0,294.3005,294.3401,293.9833,294.0626,6383.0
2021-10-28 12:00:00,296.76,296.95,296.68,296.83,8890.0,294.132,294.3203,294.0527,294.2014,8890.0
2021-10-28 12:05:00,296.83,296.97,296.67,296.88,11343.0,294.2014,294.3401,294.0428,294.2509,11343.0
2021-10-28 12:10:00,296.88,297.17,296.68,297.01,21943.0,294.2509,294.5383,294.0527,294.3798,21943.0
2021-10-28 12:15:00,297.08,297.17,296.64,296.65,14902.0,294.4491,294.5383,294.013,294.0229,14902.0
2021-10-28 12:20:00,296.65,296.86,296.64,296.71,9369.0,294.0229,294.2311,294.013,294.0824,9369.0
2021-10-28 12:25:00,296.74,296.83,296.26,296.26,22694.0,294.1121,294.2014,293.6364,293.6364,22694.0
2021-10-28 12:30:00,296.3,296.34,296.1,296.26,18919.0,293.676,293.7157,293.4778,293.6364,18919.0
2021-10-28 12:35:00,296.22,296.23,295.97,296.03,14759.0,293.5968,293.6067,293.349,293.4084,14759.0
2021-10-28 12:40:00,296.06,296.26,296.0,296.03,16497.0,293.4382,293.6364,293.3787,293.4084,16497.0
2021-10-28 12:45:00,296.0,296.0,295.82,295.94,6873.0,293.3787,293.3787,293.2003,293.3192,6873.0
2021-10-28 12:50:00,295.88,295.96,295.77,295.88,6217.0,293.2598,293.3391,293.1507,293.2598,6217.0
2021-10-28 12:55:00,295.97,295.97,295.4,295.62,8123.0,293.349,293.349,292.784,293.0021,8123.0
2021-10-28 13:00:00,295.66,295.92,295.57,295.79,5976.0,293.0417,293.2994,292.9525,293.1706,5976.0
2021-10-28 13:05:00,295.85,295.97,295.78,295.85,7530.0,293.23,293.349,293.1606,293.23,7530.0
2021-10-28 13:10:00,295.86,295.93,295.67,295.71,6654.0,293.2399,293.3093,293.0516,293.0913,6654.0
2021-10-28 13:15:00,295.75,295.82,295.65,295.7,10635.0,293.1309,293.2003,293.0318,293.0814,10635.0
2021-10-28 13:20:00,295.76,295.92,295.68,295.7,6935.0,293.1408,293.2994,293.0615,293.0814,6935.0
2021-10-28 13:25:00,295.74,296.02,295.74,296.02,5370.0,293.121,293.3985,293.121,293.3985,5370.0
2021-10-28 13:30:00,296.07,296.19,296.07,296.1,5638.0,293.4481,293.567,293.4481,293.4778,5638.0
2021-10-28 13:35:00,296.14,296.26,296.09,296.25,6133.0,293.5175,293.6364,293.4679,293.6265,6133.0
2021-10-28 13:40:00,296.24,296.63,296.21,296.56,13891.0,293.6166,294.0031,293.5868,293.9337,13891.0
2021-10-28 13:45:00,296.57,296.6,296.42,296.53,11647.0,293.9437,293.9734,293.795,293.904,11647.0
2021-10-28 13:50:00,296.57,296.68,296.47,296.59,7512.0,293.9437,294.0527,293.8445,293.9635,7512.0
2021-10-28 13:55:00,296.57,296.57,296.38,296.48,14264.0,293.9437,293.9437,293.7553,293.8544,14264.0
2021-10-28 14:00:00,296.54,296.89,296.46,296.89,13734.0,293.9139,294.2608,293.8346,294.2608,13734.0
2021-10-28 14:05:00,296.84,297.0,296.83,296.96,9961.0,294.2113,294.3698,294.2014,294.3302,9961.0
2021-10-28 14:10:00,296.96,296.98,296.86,296.88,9253.0,294.3302,294.35,294.2311,294.2509,9253.0
2021-10-28 14:15:00,296.87,296.92,296.82,296.87,9148.0,294.241,294.2906,294.1914,294.241,9148.0
2021-10-28 14:20:00,296.85,297.17,296.85,297.17,22643.0,294.2212,294.5383,294.2212,294.5383,22643.0
2021-10-28 14:25:00,297.14,297.2,297.0,297.15,8773.0,294.5086,294.5681,294.3698,294.5185,8773.0
2021-10-28 14:30:00,297.16,297.39,297.05,297.39,17584.0,294.5284,294.7564,294.4194,294.7564,17584.0
2021-10-28 14:35:00,297.39,297.64,297.38,297.39,16963.0,294.7564,295.0042,294.7465,294.7564,16963.0
2021-10-28 14:40:00,297.4,297.41,297.14,297.16,18343.0,294.7663,294.7762,294.5086,294.5284,18343.0
2021-10-28 14:45:00,297.17,297.26,297.14,297.15,12543.0,294.5383,294.6275,294.5086,294.5185,12543.0
2021-10-28 14:50:00,297.16,297.21,297.03,297.16,7473.0,294.5284,294.578,294.3996,294.5284,7473.0
2021-10-28 14:55:00,297.18,297.18,297.03,297.03,15267.0,294.5483,294.5483,294.3996,294.3996,15267.0
2021-10-28 15:00:00,297.06,297.1,296.84,296.9,8213.0,294.4293,294.469,294.2113,294.2707,8213.0
2021-10-28 15:05:00,296.85,297.21,296.81,297.11,14508.0,294.2212,294.578,294.1815,294.4789,14508.0
2021-10-28 15:10:00,297.12,297.31,297.03,297.28,27305.0,294.4888,294.6771,294.3996,294.6474,27305.0
2021-10-28 15:15:00,297.25,297.87,297.2,297.87,20029.0,294.6176,295.2321,294.5681,295.2321,20029.0
2021-10-28 15:20:00,297.86,298.1,297.8,298.03,25830.0,295.2222,295.4601,295.1628,295.3907,25830.0
2021-10-28 15:25:00,298.0,298.17,297.89,298.17,28746.0,295.361,295.5295,295.252,295.5295,28746.0
2021-10-28 15:30:00,298.18,298.47,298.15,298.26,31616.0,295.5394,295.8268,295.5097,295.6187,31616.0
2021-10-28 15:35:00,298.28,298.76,298.28,298.62,38380.0,295.6385,296.1143,295.6385,295.9755,38380.0
2021-10-28 15:40:00,298.6,298.81,298.2,298.22,31694.0,295.9557,296.1638,295.5592,295.579,31694.0
2021-10-28 15:45:00,298.22,298.3,298.03,298.09,48505.0,295.579,295.6583,295.3907,295.4502,48505.0
2021-10-28 15:50:00,298.2,298.39,297.93,298.23,49821.0,295.5592,295.7475,295.2916,295.589,49821.0
2021-10-28 15:55:00,298.19,298.7,298.19,298.42,141696.0,295.5493,296.0548,295.5493,295.7773,141696.0
2021-10-29 09:30:00,298.0,300.78,297.32,299.83,262272.0,295.361,298.1164,294.687,297.1748,262272.0
2021-10-29 09:35:00,299.65,299.98,298.62,299.01,35425.0,296.9964,297.3235,295.9755,296.362,35425.0
2021-10-29 09:40:00,299.09,299.58,298.9,298.92,34330.0,296.4413,296.927,296.253,296.2728,34330.0
2021-10-29 09:45:00,299.11,299.36,297.48,297.56,36206.0,296.4612,296.7089,294.8456,294.9249,36206.0
2021-10-29 09:50:00,297.51,297.98,297.31,297.57,84781.0,294.8753,295.3412,294.6771,294.9348,84781.0
2021-10-29 09:55:00,297.5,298.11,297.44,297.67,40622.0,294.8654,295.47,294.8059,295.0339,40622.0
2021-10-29 10:00:00,297.71,298.11,297.59,297.96,31031.0,295.0736,295.47,294.9546,295.3213,31031.0
2021-10-29 10:05:00,297.93,298.3,297.87,298.05,29320.0,295.2916,295.6583,295.2321,295.4105,29320.0
2021-10-29 10:10:00,298.04,298.05,297.15,297.44,22621.0,295.4006,295.4105,294.5185,294.8059,22621.0
2021-10-29 10:15:00,297.5,297.76,297.0,297.14,30925.0,294.8654,295.1231,294.3698,294.5086,30925.0
2021-10-29 10:20:00,297.19,297.39,296.92,297.07,21238.0,294.5582,294.7564,294.2906,294.4392,21238.0
2021-10-29 10:25:00,297.17,297.5,296.39,296.52,36693.0,294.5383,294.8654,293.7652,293.8941,36693.0
2021-10-29 10:30:00,296.48,296.94,296.27,296.86,24626.0,293.8544,294.3104,293.6463,294.2311,24626.0
2021-10-29 10:35:00,296.78,297.28,296.77,297.05,19056.0,294.1518,294.6474,294.1419,294.4194,19056.0
2021-10-29 10:40:00,297.08,297.28,296.89,297.19,16918.0,294.4491,294.6474,294.2608,294.5582,16918.0
2021-10-29 10:45:00,297.23,297.34,296.85,297.32,19645.0,294.5978,294.7068,294.2212,294.687,19645.0
2021-10-29 10:50:00,297.32,297.36,296.75,296.82,25616.0,294.687,294.7267,294.1221,294.1914,25616.0
2021-10-29 10:55:00,296.71,297.14,296.55,296.81,25416.0,294.0824,294.5086,293.9238,294.1815,25416.0
2021-10-29 11:00:00,296.84,296.96,296.54,296.76,20797.0,294.2113,294.3302,293.9139,294.132,20797.0
2021-10-29 11:05:00,296.8,297.15,296.62,296.97,21324.0,294.1716,294.5185,293.9932,294.3401,21324.0
2021-10-29 11:10:00,297.06,297.52,296.96,297.45,20478.0,294.4293,294.8852,294.3302,294.8159,20478.0
2021-10-29 11:15:00,297.41,297.83,297.36,297.81,14532.0,294.7762,295.1925,294.7267,295.1727,14532.0
2021-10-29 11:20:00,297.82,298.13,297.77,297.93,12729.0,295.1826,295.4898,295.133,295.2916,12729.0
2021-10-29 11:25:00,297.89,297.89,297.54,297.62,14786.0,295.252,295.252,294.9051,294.9844,14786.0
2021-10-29 11:30:00,297.56,298.14,297.56,298.07,20056.0,294.9249,295.4997,294.9249,295.4304,20056.0
2021-10-29 11:35:00,297.99,298.09,297.7,297.75,13661.0,295.3511,295.4502,295.0636,295.1132,13661.0
2021-10-29 11:40:00,297.79,297.85,297.63,297.68,12713.0,295.1528,295.2123,294.9943,295.0438,12713.0
2021-10-29 11:45:00,297.68,297.68,297.3,297.57,16787.0,295.0438,295.0438,294.6672,294.9348,16787.0
2021-10-29 11:50:00,297.57,297.74,297.37,297.63,15552.0,294.9348,295.1033,294.7366,294.9943,15552.0
2021-10-29 11:55:00,297.69,298.19,297.64,297.97,18964.0,295.0537,295.5493,295.0042,295.3313,18964.0
2021-10-29 12:00:00,297.94,297.99,297.47,297.87,166954.0,295.3015,295.3511,294.8357,295.2321,166954.0
2021-10-29 12:05:00,297.87,297.89,297.35,297.6,27162.0,295.2321,295.252,294.7167,294.9645,27162.0
2021-10-29 12:10:00,297.62,297.95,297.62,297.81,15898.0,294.9844,295.3114,294.9844,295.1727,15898.0
2021-10-29 12:15:00,297.83,297.84,297.52,297.71,17791.0,295.1925,295.2024,294.8852,295.0736,17791.0
2021-10-29 12:20:00,297.71,298.1,297.61,297.92,23145.0,295.0736,295.4601,294.9744,295.2817,23145.0
2021-10-29 12:25:00,297.95,298.33,297.82,298.3,16805.0,295.3114,295.6881,295.1826,295.6583,16805.0
2021-10-29 12:30:00,298.33,298.35,298.15,298.27,12406.0,295.6881,295.7079,295.5097,295.6286,12406.0
2021-10-29 12:35:00,298.23,298.23,297.91,297.92,9868.0,295.589,295.589,295.2718,295.2817,9868.0
2021-10-29 12:40:00,297.91,298.3,297.89,298.09,18420.0,295.2718,295.6583,295.252,295.4502,18420.0
2021-10-29 12:45:00,298.16,298.33,298.14,298.27,22278.0,295.5196,295.6881,295.4997,295.6286,22278.0
2021-10-29 12:50:00,298.23,298.28,297.86,297.86,16414.0,295.589,295.6385,295.2222,295.2222,16414.0
2021-10-29 12:55:00,297.86,298.06,297.76,298.01,25759.0,295.2222,295.4205,295.1231,295.3709,25759.0
2021-10-29 13:00:00,298.03,298.55,297.91,298.55,12526.0,295.3907,295.9061,295.2718,295.9061,12526.0
2021-10-29 13:05:00,298.53,298.63,298.28,298.3,13982.0,295.8863,295.9854,295.6385,295.6583,13982.0
2021-10-29 13:10:00,298.32,298.49,298.28,298.34,11175.0,295.6782,295.8466,295.6385,295.698,11175.0
2021-10-29 13:15:00,298.32,298.56,298.29,298.5,12906.0,295.6782,295.916,295.6484,295.8566,12906.0
2021-10-29 13:20:00,298.5,298.73,298.26,298.65,15504.0,295.8566,296.0845,295.6187,296.0052,15504.0
2021-10-29 13:25:00,298.69,298.77,298.56,298.68,10775.0,296.0449,296.1242,295.916,296.035,10775.0
2021-10-29 13:30:00,298.7,298.7,298.52,298.6,11108.0,296.0548,296.0548,295.8764,295.9557,11108.0
2021-10-29 13:35:00,298.54,298.73,298.54,298.63,11822.0,295.8962,296.0845,295.8962,295.9854,11822.0
2021-10-29 13:40:00,298.63,298.74,298.51,298.51,11260.0,295.9854,296.0944,295.8665,295.8665,11260.0
2021-10-29 13:45:00,298.55,298.63,298.15,298.23,16687.0,295.9061,295.9854,295.5097,295.589,16687.0
2021-10-29 13:50:00,298.28,298.32,297.88,297.88,18520.0,295.6385,295.6782,295.2421,295.2421,18520.0
2021-10-29 13:55:00,297.88,298.26,297.88,298.18,15500.0,295.2421,295.6187,295.2421,295.5394,15500.0
2021-10-29 14:00:00,298.19,298.19,297.98,298.01,10275.0,295.5493,295.5493,295.3412,295.3709,10275.0
2021-10-29 14:05:00,298.06,298.33,298.02,298.3,12968.0,295.4205,295.6881,295.3808,295.6583,12968.0
2021-10-29 14:10:00,298.31,298.32,297.91,298.04,13699.0,295.6682,295.6782,295.2718,295.4006,13699.0
2021-10-29 14:15:00,298.01,298.09,297.88,297.96,9465.0,295.3709,295.4502,295.2421,295.3213,9465.0
2021-10-29 14:20:00,298.01,298.04,297.72,297.79,10595.0,295.3709,295.4006,295.0835,295.1528,10595.0
2021-10-29 14:25:00,297.74,297.74,297.4,297.5,14771.0,295.1033,295.1033,294.7663,294.8654,14771.0
2021-10-29 14:30:00,297.5,297.68,297.44,297.52,24004.0,294.8654,295.0438,294.8059,294.8852,24004.0
2021-10-29 14:35:00,297.53,297.6,297.45,297.47,17762.0,294.8952,294.9645,294.8159,294.8357,17762.0
2021-10-29 14:40:00,297.48,297.59,297.41,297.58,21297.0,294.8456,294.9546,294.7762,294.9447,21297.0
2021-10-29 14:45:00,297.53,297.62,297.47,297.6,7665.0,294.8952,294.9844,294.8357,294.9645,7665.0
2021-10-29 14:50:00,297.56,297.79,297.56,297.71,10642.0,294.9249,295.1528,294.9249,295.0736,10642.0
2021-10-29 14:55:00,297.71,297.75,297.55,297.61,9091.0,295.0736,295.1132,294.915,294.9744,9091.0
2021-10-29 15:00:00,297.62,297.99,297.62,297.99,13746.0,294.9844,295.3511,294.9844,295.3511,13746.0
2021-10-29 15:05:00,297.96,298.0,297.76,297.82,13814.0,295.3213,295.361,295.1231,295.1826,13814.0
2021-10-29 15:10:00,297.84,297.9,297.53,297.79,18410.0,295.2024,295.2619,294.8952,295.1528,18410.0
2021-10-29 15:15:00,297.8,297.96,297.66,297.96,13374.0,295.1628,295.3213,295.024,295.3213,13374.0
2021-10-29 15:20:00,297.98,298.46,297.96,298.39,29380.0,295.3412,295.8169,295.3213,295.7475,29380.0
2021-10-29 15:25:00,298.42,299.15,298.34,298.9,50689.0,295.7773,296.5008,295.698,296.253,50689.0
2021-10-29 15:30:00,298.91,299.09,298.64,299.08,23685.0,296.2629,296.4413,295.9953,296.4314,23685.0
2021-10-29 15:35:00,299.07,299.51,299.07,299.25,46602.0,296.4215,296.8576,296.4215,296.5999,46602.0
2021-10-29 15:40:00,299.24,299.28,299.01,299.21,35481.0,296.59,296.6297,296.362,296.5603,35481.0
2021-10-29 15:45:00,299.19,299.3,299.12,299.13,35838.0,296.5405,296.6495,296.4711,296.481,35838.0
2021-10-29 15:50:00,299.19,299.85,299.12,299.73,88461.0,296.5405,297.1946,296.4711,297.0757,88461.0
2021-10-29 15:55:00,299.73,300.02,299.67,299.78,215660.0,297.0757,297.3631,297.0162,297.1252,215660.0
2021-11-01 09:30:00,301.5,302.57,300.63,301.0,166676.0,298.83,299.8905,297.9677,298.3344,166676.0
2021-11-01 09:35:00,301.21,303.23,300.96,303.18,86372.0,298.5426,300.5447,298.2948,300.4951,86372.0
2021-11-01 09:40:00,302.99,303.35,301.88,303.04,90474.0,300.3068,300.6636,299.2066,300.3564,90474.0
2021-11-01 09:45:00,302.98,304.86,302.97,304.25,86120.0,300.2969,302.1602,300.287,301.5556,86120.0
2021-11-01 09:50:00,304.25,304.5,303.51,303.93,67844.0,301.5556,301.8034,300.8222,301.2385,67844.0
2021-11-01 09:55:00,303.8,303.85,301.84,302.09,35318.0,301.1096,301.1592,299.167,299.4148,35318.0
2021-11-01 10:00:00,301.99,301.99,301.0,301.11,54875.0,299.3157,299.3157,298.3344,298.4434,54875.0
2021-11-01 10:05:00,301.25,301.67,300.79,301.67,123071.0,298.5822,298.9985,298.1263,298.9985,123071.0
2021-11-01 10:10:00,301.51,301.86,301.19,301.57,20587.0,298.8399,299.1868,298.5227,298.8994,20587.0
2021-11-01 10:15:00,301.4,301.96,301.0,301.0,21045.0,298.7309,299.2859,298.3344,298.3344,21045.0
2021-11-01 10:20:00,300.96,301.42,300.26,300.29,22540.0,298.2948,298.7507,297.601,297.6307,22540.0
2021-11-01 10:25:00,300.25,301.08,300.25,300.96,35967.0,297.5911,298.4137,297.5911,298.2948,35967.0
2021-11-01 10:30:00,300.97,301.04,300.49,300.74,42775.0,298.3047,298.3741,297.8289,298.0767,42775.0
2021-11-01 10:35:00,300.66,300.67,300.17,300.43,18231.0,297.9974,298.0073,297.5118,297.7695,18231.0
2021-11-01 10:40:00,300.44,300.81,299.78,299.78,35133.0,297.7794,298.1461,297.1252,297.1252,35133.0
2021-11-01 10:45:00,299.76,300.7,299.72,300.38,28798.0,297.1054,298.0371,297.0658,297.7199,28798.0
2021-11-01 10:50:00,300.46,300.7,300.11,300.25,32210.0,297.7992,298.0371,297.4523,297.5911,32210.0
2021-11-01 10:55:00,300.33,300.38,300.1,300.24,23609.0,297.6704,297.7199,297.4424,297.5812,23609.0
2021-11-01 11:00:00,300.2,300.83,300.2,300.83,19215.0,297.5415,298.1659,297.5415,298.1659,19215.0
2021-11-01 11:05:00,300.84,301.26,300.68,300.68,18667.0,298.1758,298.5921,298.0173,298.0173,18667.0
2021-11-01 11:10:00,300.65,300.82,300.62,300.69,10421.0,297.9875,298.156,297.9578,298.0272,10421.0
2021-11-01 11:15:00,300.63,300.72,300.27,300.64,14335.0,297.9677,298.0569,297.6109,297.9776,14335.0
2021-11-01 11:20:00,300.63,300.77,300.53,300.65,10298.0,297.9677,298.1065,297.8686,297.9875,10298.0
2021-11-01 11:25:00,300.68,300.77,300.54,300.75,14676.0,298.0173,298.1065,297.8785,298.0866,14676.0
2021-11-01 11:30:00,300.73,301.06,300.66,300.79,7752.0,298.0668,298.3939,297.9974,298.1263,7752.0
2021-11-01 11:35:00,300.72,300.95,300.69,300.87,8652.0,298.0569,298.2849,298.0272,298.2056,8652.0
2021-11-01 11:40:00,300.88,300.88,300.56,300.69,12750.0,298.2155,298.2155,297.8983,298.0272,12750.0
2021-11-01 11:45:00,300.64,300.98,300.47,300.87,19319.0,297.9776,298.3146,297.8091,298.2056,19319.0
2021-11-01 11:50:00,300.88,301.57,300.87,301.44,26056.0,298.2155,298.8994,298.2056,298.7705,26056.0
2021-11-01 11:55:00,301.4,301.59,301.32,301.49,13881.0,298.7309,298.9192,298.6516,298.8201,13881.0
2021-11-01 12:00:00,301.47,301.52,300.81,300.82,15482.0,298.8003,298.8498,298.1461,298.156,15482.0
2021-11-01 12:05:00,300.83,300.95,300.57,300.87,54343.0,298.1659,298.2849,297.9082,298.2056,54343.0
2021-11-01 12:10:00,300.86,301.17,300.85,301.13,14077.0,298.1957,298.5029,298.1858,298.4633,14077.0
2021-11-01 12:15:00,301.09,301.18,300.95,301.14,13911.0,298.4236,298.5128,298.2849,298.4732,13911.0
2021-11-01 12:20:00,301.13,301.37,301.06,301.35,10844.0,298.4633,298.7011,298.3939,298.6813,10844.0
2021-11-01 12:25:00,301.33,301.69,301.32,301.66,17370.0,298.6615,299.0183,298.6516,298.9886,17370.0
2021-11-01 12:30:00,301.67,301.73,301.51,301.6,17910.0,298.9985,299.058,298.8399,298.9291,17910.0
2021-11-01 12:35:00,301.6,301.89,301.48,301.81,20678.0,298.9291,299.2165,298.8102,299.1372,20678.0
2021-11-01 12:40:00,301.82,302.02,301.67,301.87,17847.0,299.1472,299.3454,298.9985,299.1967,17847.0
2021-11-01 12:45:00,301.82,301.85,301.49,301.55,15230.0,299.1472,299.1769,298.8201,298.8796,15230.0
2021-11-01 12:50:00,301.56,301.89,301.56,301.88,11332.0,298.8895,299.2165,298.8895,299.2066,11332.0
2021-11-01 12:55:00,301.87,301.92,301.63,301.67,14013.0,299.1967,299.2463,298.9588,298.9985,14013.0
2021-11-01 13:00:00,301.66,301.9,301.63,301.7,9101.0,298.9886,299.2265,298.9588,299.0282,9101.0
2021-11-01 13:05:00,301.7,301.75,301.55,301.55,7368.0,299.0282,299.0778,298.8796,298.8796,7368.0
2021-11-01 13:10:00,301.57,301.7,301.48,301.66,16608.0,298.8994,299.0282,298.8102,298.9886,16608.0
2021-11-01 13:15:00,301.67,301.76,301.46,301.52,23167.0,298.9985,299.0877,298.7903,298.8498,23167.0
2021-11-01 13:20:00,301.54,301.69,301.38,301.46,19699.0,298.8696,299.0183,298.7111,298.7903,19699.0
2021-11-01 13:25:00,301.44,301.77,301.44,301.59,20991.0,298.7705,299.0976,298.7705,298.9192,20991.0
2021-11-01 13:30:00,301.57,301.74,301.46,301.65,21764.0,298.8994,299.0679,298.7903,298.9787,21764.0
2021-11-01 13:35:00,301.66,301.7,301.46,301.48,33323.0,298.9886,299.0282,298.7903,298.8102,33323.0
2021-11-01 13:40:00,301.49,301.59,301.39,301.59,20026.0,298.8201,298.9192,298.721,298.9192,20026.0
2021-11-01 13:45:00,301.61,301.8,301.61,301.68,10232.0,298.939,299.1273,298.939,299.0084,10232.0
2021-11-01 13:50:00,301.63,301.64,301.47,301.63,7816.0,298.9588,298.9688,298.8003,298.9588,7816.0
2021-11-01 13:55:00,301.61,302.07,301.59,302.07,14742.0,298.939,299.3949,298.9192,299.3949,14742.0
2021-11-01 14:00:00,302.07,302.2,301.88,301.91,18930.0,299.3949,299.5238,299.2066,299.2364,18930.0
2021-11-01 14:05:00,301.91,301.96,301.5,301.81,11911.0,299.2364,299.2859,298.83,299.1372,11911.0
2021-11-01 14:10:00,301.8,301.96,301.72,301.72,8946.0,299.1273,299.2859,299.048,299.048,8946.0
2021-11-01 14:15:00,301.77,301.83,301.69,301.76,7502.0,299.0976,299.1571,299.0183,299.0877,7502.0
2021-11-01 14:20:00,301.79,302.06,301.73,302.0,7426.0,299.1174,299.385,299.058,299.3256,7426.0
2021-11-01 14:25:00,302.04,302.12,301.95,301.95,7289.0,299.3652,299.4445,299.276,299.276,7289.0
2021-11-01 14:30:00,301.91,302.08,301.86,302.08,10835.0,299.2364,299.4049,299.1868,299.4049,10835.0
2021-11-01 14:35:00,302.04,302.06,301.84,301.84,5854.0,299.3652,299.385,299.167,299.167,5854.0
2021-11-01 14:40:00,301.81,301.85,301.78,301.79,6900.0,299.1372,299.1769,299.1075,299.1174,6900.0
2021-11-01 14:45:00,301.78,301.88,301.54,301.56,12618.0,299.1075,299.2066,298.8696,298.8895,12618.0
2021-11-01 14:50:00,301.56,301.6,301.44,301.47,10199.0,298.8895,298.9291,298.7705,298.8003,10199.0
2021-11-01 14:55:00,301.5,301.68,301.5,301.65,9507.0,298.83,299.0084,298.83,298.9787,9507.0
2021-11-01 15:00:00,301.66,301.89,301.54,301.85,9124.0,298.9886,299.2165,298.8696,299.1769,9124.0
2021-11-01 15:05:00,301.88,301.97,301.84,301.93,8314.0,299.2066,299.2958,299.167,299.2562,8314.0
2021-11-01 15:10:00,301.97,302.33,301.97,302.23,25167.0,299.2958,299.6526,299.2958,299.5535,25167.0
2021-11-01 15:15:00,302.21,302.4,302.08,302.21,13936.0,299.5337,299.722,299.4049,299.5337,13936.0
2021-11-01 15:20:00,302.23,302.41,302.1,302.36,10514.0,299.5535,299.7319,299.4247,299.6824,10514.0
2021-11-01 15:25:00,302.36,302.36,302.1,302.23,13316.0,299.6824,299.6824,299.4247,299.5535,13316.0
2021-11-01 15:30:00,302.25,302.32,302.18,302.24,38086.0,299.5734,299.6427,299.504,299.5634,38086.0
2021-11-01 15:35:00,302.23,302.37,302.14,302.22,17874.0,299.5535,299.6923,299.4643,299.5436,17874.0
2021-11-01 15:40:00,302.24,302.33,302.09,302.25,24261.0,299.5634,299.6526,299.4148,299.5734,24261.0
2021-11-01 15:45:00,302.26,302.57,302.18,302.44,40308.0,299.5833,299.8905,299.504,299.7617,40308.0
2021-11-01 15:50:00,302.29,302.55,302.25,302.26,66104.0,299.613,299.8707,299.5734,299.5833,66104.0
2021-11-01 15:55:00,302.28,302.93,302.14,302.7,159329.0,299.6031,300.2473,299.4643,300.0194,159329.0
2021-11-02 09:30:00,301.72,302.15,299.41,300.25,189667.0,299.048,299.4742,296.7585,297.5911,189667.0
2021-11-02 09:35:00,300.25,302.75,300.15,302.54,57811.0,297.5911,300.0689,297.4919,299.8608,57811.0
2021-11-02 09:40:00,302.43,302.58,301.81,302.3,41818.0,299.7518,299.9004,299.1372,299.6229,41818.0
2021-11-02 09:45:00,302.28,302.4,301.37,302.08,35205.0,299.6031,299.722,298.7011,299.4049,35205.0
2021-11-02 09:50:00,302.15,302.15,301.33,301.88,23816.0,299.4742,299.4742,298.6615,299.2066,23816.0
2021-11-02 09:55:00,301.88,302.15,301.6,301.79,23580.0,299.2066,299.4742,298.9291,299.1174,23580.0
2021-11-02 10:00:00,301.87,302.18,301.81,301.99,29244.0,299.1967,299.504,299.1372,299.3157,29244.0
2021-11-02 10:05:00,302.03,302.36,301.62,301.69,24374.0,299.3553,299.6824,298.9489,299.0183,24374.0
2021-11-02 10:10:00,301.66,301.82,300.82,300.98,28562.0,298.9886,299.1472,298.156,298.3146,28562.0
2021-11-02 10:15:00,300.93,301.19,300.47,300.92,16083.0,298.265,298.5227,297.8091,298.2551,16083.0
2021-11-02 10:20:00,300.98,301.78,300.93,301.67,14677.0,298.3146,299.1075,298.265,298.9985,14677.0
2021-11-02 10:25:00,301.59,302.02,301.46,301.9,29883.0,298.9192,299.3454,298.7903,299.2265,29883.0
2021-11-02 10:30:00,301.98,302.2,301.67,302.02,25541.0,299.3057,299.5238,298.9985,299.3454,25541.0
2021-11-02 10:35:00,302.01,302.27,301.89,302.12,15089.0,299.3355,299.5932,299.2165,299.4445,15089.0
2021-11-02 10:40:00,302.23,302.29,301.64,301.74,15352.0,299.5535,299.613,298.9688,299.0679,15352.0
2021-11-02 10:45:00,301.8,302.1,301.46,302.08,17411.0,299.1273,299.4247,298.7903,299.4049,17411.0
2021-11-02 10:50:00,302.06,302.37,301.79,302.0,30979.0,299.385,299.6923,299.1174,299.3256,30979.0
2021-11-02 10:55:00,301.99,302.14,301.58,301.8,29968.0,299.3157,299.4643,298.9093,299.1273,29968.0
2021-11-02 11:00:00,301.78,302.19,300.74,300.74,44717.0,299.1075,299.5139,298.0767,298.0767,44717.0
2021-11-02 11:05:00,300.74,301.24,300.58,300.65,38220.0,298.0767,298.5723,297.9181,297.9875,38220.0
2021-11-02 11:10:00,300.69,301.08,300.59,300.64,44569.0,298.0272,298.4137,297.9281,297.9776,44569.0
2021-11-02 11:15:00,300.6,301.15,300.52,301.15,35649.0,297.938,298.4831,297.8587,298.4831,35649.0
2021-11-02 11:20:00,301.12,301.23,300.87,300.88,15491.0,298.4534,298.5624,298.2056,298.2155,15491.0
2021-11-02 11:25:00,300.91,301.09,300.68,300.88,51328.0,298.2452,298.4236,298.0173,298.2155,51328.0
2021-11-02 11:30:00,300.84,301.81,300.83,301.54,39557.0,298.1758,299.1372,298.1659,298.8696,39557.0
2021-11-02 11:35:00,301.54,301.56,301.13,301.17,22347.0,298.8696,298.8895,298.4633,298.5029,22347.0
2021-11-02 11:40:00,301.15,301.44,301.09,301.44,33868.0,298.4831,298.7705,298.4236,298.7705,33868.0
2021-11-02 11:45:00,301.52,301.65,301.19,301.38,19870.0,298.8498,298.9787,298.5227,298.7111,19870.0
2021-11-02 11:50:00,301.42,301.93,301.15,301.92,27509.0,298.7507,299.2562,298.4831,299.2463,27509.0
2021-11-02 11:55:00,301.88,302.02,301.29,301.29,23797.0,299.2066,299.3454,298.6219,298.6219,23797.0
2021-11-02 12:00:00,301.38,301.51,300.95,301.09,18773.0,298.7111,298.8399,298.2849,298.4236,18773.0
2021-11-02 12:05:00,301.09,301.53,301.05,301.25,27662.0,298.4236,298.8597,298.384,298.5822,27662.0
2021-11-02 12:10:00,301.27,301.41,301.13,301.31,20732.0,298.602,298.7408,298.4633,298.6417,20732.0
2021-11-02 12:15:00,301.28,301.46,301.06,301.3,22656.0,298.6119,298.7903,298.3939,298.6318,22656.0
2021-11-02 12:20:00,301.37,301.89,301.36,301.84,20176.0,298.7011,299.2165,298.6912,299.167,20176.0
2021-11-02 12:25:00,301.8,301.85,301.49,301.63,25473.0,299.1273,299.1769,298.8201,298.9588,25473.0
2021-11-02 12:30:00,301.59,301.88,301.31,301.67,26270.0,298.9192,299.2066,298.6417,298.9985,26270.0
2021-11-02 12:35:00,301.62,301.82,301.61,301.61,11423.0,298.9489,299.1472,298.939,298.939,11423.0
2021-11-02 12:40:00,301.66,301.71,301.39,301.39,13357.0,298.9886,299.0381,298.721,298.721,13357.0
2021-11-02 12:45:00,301.43,301.77,301.36,301.67,12309.0,298.7606,299.0976,298.6912,298.9985,12309.0
2021-11-02 12:50:00,301.74,301.96,301.62,301.79,17667.0,299.0679,299.2859,298.9489,299.1174,17667.0
2021-11-02 12:55:00,301.78,301.78,301.43,301.48,8947.0,299.1075,299.1075,298.7606,298.8102,8947.0
2021-11-02 13:00:00,301.5,301.55,301.28,301.53,26128.0,298.83,298.8796,298.6119,298.8597,26128.0
2021-11-02 13:05:00,301.53,301.59,301.37,301.43,9430.0,298.8597,298.9192,298.7011,298.7606,9430.0
2021-11-02 13:10:00,301.39,301.51,301.28,301.44,13098.0,298.721,298.8399,298.6119,298.7705,13098.0
2021-11-02 13:15:00,301.49,301.51,301.32,301.39,14583.0,298.8201,298.8399,298.6516,298.721,14583.0
2021-11-02 13:20:00,301.38,301.48,301.15,301.15,22230.0,298.7111,298.8102,298.4831,298.4831,22230.0
2021-11-02 13:25:00,301.2,301.24,300.62,300.74,24771.0,298.5327,298.5723,297.9578,298.0767,24771.0
2021-11-02 13:30:00,300.73,300.88,300.58,300.67,35536.0,298.0668,298.2155,297.9181,298.0073,35536.0
2021-11-02 13:35:00,300.65,301.18,300.58,301.18,20886.0,297.9875,298.5128,297.9181,298.5128,20886.0
2021-11-02 13:40:00,301.16,301.58,301.11,301.5,16062.0,298.493,298.9093,298.4434,298.83,16062.0
2021-11-02 13:45:00,301.45,301.62,301.31,301.47,13921.0,298.7804,298.9489,298.6417,298.8003,13921.0
2021-11-02 13:50:00,301.55,301.61,301.33,301.39,14280.0,298.8796,298.939,298.6615,298.721,14280.0
2021-11-02 13:55:00,301.43,301.55,301.19,301.55,26393.0,298.7606,298.8796,298.5227,298.8796,26393.0
2021-11-02 14:00:00,301.53,301.58,300.89,301.17,42218.0,298.8597,298.9093,298.2254,298.5029,42218.0
2021-11-02 14:05:00,301.06,301.35,301.06,301.22,16131.0,298.3939,298.6813,298.3939,298.5525,16131.0
2021-11-02 14:10:00,301.25,301.53,301.22,301.45,22124.0,298.5822,298.8597,298.5525,298.7804,22124.0
2021-11-02 14:15:00,301.45,301.57,301.27,301.56,31483.0,298.7804,298.8994,298.602,298.8895,31483.0
2021-11-02 14:20:00,301.57,301.61,301.17,301.37,10533.0,298.8994,298.939,298.5029,298.7011,10533.0
2021-11-02 14:25:00,301.37,301.58,301.27,301.55,12612.0,298.7011,298.9093,298.602,298.8796,12612.0
2021-11-02 14:30:00,301.5,301.52,301.18,301.35,16653.0,298.83,298.8498,298.5128,298.6813,16653.0
2021-11-02 14:35:00,301.34,301.62,301.28,301.58,25744.0,298.6714,298.9489,298.6119,298.9093,25744.0
2021-11-02 14:40:00,301.53,301.77,301.5,301.63,22391.0,298.8597,299.0976,298.83,298.9588,22391.0
2021-11-02 14:45:00,301.63,301.72,301.44,301.46,16366.0,298.9588,299.048,298.7705,298.7903,16366.0
2021-11-02 14:50:00,301.55,301.77,301.28,301.66,21060.0,298.8796,299.0976,298.6119,298.9886,21060.0
2021-11-02 14:55:00,301.66,301.82,301.57,301.76,13467.0,298.9886,299.1472,298.8994,299.0877,13467.0
2021-11-02 15:00:00,301.78,301.93,301.73,301.84,9337.0,299.1075,299.2562,299.058,299.167,9337.0
2021-11-02 15:05:00,301.79,302.15,301.77,302.08,14324.0,299.1174,299.4742,299.0976,299.4049,14324.0
2021-11-02 15:10:00,302.08,302.17,301.83,302.17,12203.0,299.4049,299.4941,299.1571,299.4941,12203.0
2021-11-02 15:15:00,302.13,302.5,301.98,302.42,20713.0,299.4544,299.8211,299.3057,299.7418,20713.0
2021-11-02 15:20:00,302.44,302.64,302.41,302.51,12261.0,299.7617,299.9599,299.7319,299.831,12261.0
2021-11-02 15:25:00,302.51,302.99,302.37,302.91,40488.0,299.831,300.3068,299.6923,300.2275,40488.0
2021-11-02 15:30:00,302.9,302.9,302.46,302.64,28293.0,300.2176,300.2176,299.7815,299.9599,28293.0
2021-11-02 15:35:00,302.68,302.74,302.53,302.73,18781.0,299.9995,300.059,299.8509,300.0491,18781.0
2021-11-02 15:40:00,302.75,303.03,302.75,302.99,29293.0,300.0689,300.3464,300.0689,300.3068,29293.0
2021-11-02 15:45:00,303.03,303.37,302.99,303.36,51460.0,300.3464,300.6834,300.3068,300.6735,51460.0
2021-11-02 15:50:00,303.34,303.35,303.03,303.17,87281.0,300.6537,300.6636,300.3464,300.4852,87281.0
2021-11-02 15:55:00,303.18,303.44,302.86,302.87,217511.0,300.4951,300.7528,300.178,300.1879,217511.0
2021-11-03 09:30:00,303.95,303.95,301.92,302.35,98735.0,301.2583,301.2583,299.2463,299.6725,98735.0
2021-11-03 09:35:00,302.63,302.95,301.66,302.05,33257.0,299.95,300.2672,298.9886,299.3751,33257.0
2021-11-03 09:40:00,302.14,303.44,302.05,303.11,22586.0,299.4643,300.7528,299.3751,300.4257,22586.0
2021-11-03 09:45:00,303.0,303.33,301.41,302.07,78740.0,300.3167,300.6438,298.7408,299.3949,78740.0
2021-11-03 09:50:00,302.04,302.38,301.86,302.03,16968.0,299.3652,299.7022,299.1868,299.3553,16968.0
2021-11-03 09:55:00,301.92,301.97,301.08,301.08,15915.0,299.2463,299.2958,298.4137,298.4137,15915.0
2021-11-03 10:00:00,301.28,301.33,299.78,299.78,29452.0,298.6119,298.6615,297.1252,297.1252,29452.0
2021-11-03 10:05:00,299.7,300.03,298.81,300.03,38765.0,297.0459,297.373,296.1638,297.373,38765.0
2021-11-03 10:10:00,300.0,300.59,299.94,300.4,18827.0,297.3433,297.9281,297.2838,297.7397,18827.0
2021-11-03 10:15:00,300.49,300.56,300.06,300.31,18846.0,297.8289,297.8983,297.4027,297.6505,18846.0
2021-11-03 10:20:00,300.31,300.56,300.0,300.05,15817.0,297.6505,297.8983,297.3433,297.3928,15817.0
2021-11-03 10:25:00,300.07,300.18,299.77,300.07,16186.0,297.4127,297.5217,297.1153,297.4127,16186.0
2021-11-03 10:30:00,299.94,300.19,299.54,299.93,27534.0,297.2838,297.5316,296.8874,297.2739,27534.0
2021-11-03 10:35:00,299.92,300.1,298.19,298.32,76297.0,297.264,297.4424,295.5493,295.6782,76297.0
2021-11-03 10:40:00,298.45,299.48,298.19,299.45,50980.0,295.807,296.8279,295.5493,296.7981,50980.0
2021-11-03 10:45:00,299.54,299.9,299.44,299.68,10476.0,296.8874,297.2442,296.7882,297.0261,10476.0
2021-11-03 10:50:00,299.72,299.92,299.5,299.84,13359.0,297.0658,297.264,296.8477,297.1847,13359.0
2021-11-03 10:55:00,299.9,300.6,299.79,300.6,13700.0,297.2442,297.938,297.1351,297.938,13700.0
2021-11-03 11:00:00,300.76,301.03,300.61,300.96,10599.0,298.0965,298.3642,297.9479,298.2948,10599.0
2021-11-03 11:05:00,300.89,301.12,300.64,300.93,13904.0,298.2254,298.4534,297.9776,298.265,13904.0
2021-11-03 11:10:00,300.92,301.19,300.71,301.13,25733.0,298.2551,298.5227,298.047,298.4633,25733.0
2021-11-03 11:15:00,301.09,301.5,301.09,301.42,25918.0,298.4236,298.83,298.4236,298.7507,25918.0
2021-11-03 11:20:00,301.54,301.85,301.39,301.46,10527.0,298.8696,299.1769,298.721,298.7903,10527.0
2021-11-03 11:25:00,301.43,302.0,301.37,301.82,9106.0,298.7606,299.3256,298.7011,299.1472,9106.0
2021-11-03 11:30:00,301.82,301.82,301.5,301.55,5742.0,299.1472,299.1472,298.83,298.8796,5742.0
2021-11-03 11:35:00,301.51,301.52,301.3,301.33,12500.0,298.8399,298.8498,298.6318,298.6615,12500.0
2021-11-03 11:40:00,301.34,301.61,301.21,301.56,10464.0,298.6714,298.939,298.5426,298.8895,10464.0
2021-11-03 11:45:00,301.53,301.72,301.53,301.62,12479.0,298.8597,299.048,298.8597,298.9489,12479.0
2021-11-03 11:50:00,301.62,302.0,301.6,301.92,9612.0,298.9489,299.3256,298.9291,299.2463,9612.0
2021-11-03 11:55:00,301.94,302.47,301.81,302.29,13108.0,299.2661,299.7914,299.1372,299.613,13108.0
2021-11-03 12:00:00,302.32,302.5,302.05,302.36,20189.0,299.6427,299.8211,299.3751,299.6824,20189.0
2021-11-03 12:05:00,302.31,302.45,301.92,301.92,37235.0,299.6328,299.7716,299.2463,299.2463,37235.0
2021-11-03 12:10:00,301.97,302.25,301.85,302.09,37481.0,299.2958,299.5734,299.1769,299.4148,37481.0
2021-11-03 12:15:00,302.12,302.24,301.94,302.02,24592.0,299.4445,299.5634,299.2661,299.3454,24592.0
2021-11-03 12:20:00,301.93,301.97,301.24,301.54,24885.0,299.2562,299.2958,298.5723,298.8696,24885.0
2021-11-03 12:25:00,301.6,301.7,301.31,301.38,8599.0,298.9291,299.0282,298.6417,298.7111,8599.0
2021-11-03 12:30:00,301.35,301.56,301.25,301.33,10157.0,298.6813,298.8895,298.5822,298.6615,10157.0
2021-11-03 12:35:00,301.29,301.33,301.1,301.31,14580.0,298.6219,298.6615,298.4335,298.6417,14580.0
2021-11-03 12:40:00,301.16,301.29,301.02,301.28,15163.0,298.493,298.6219,298.3542,298.6119,15163.0
2021-11-03 12:45:00,301.31,301.37,301.16,301.16,6728.0,298.6417,298.7011,298.493,298.493,6728.0
2021-11-03 12:50:00,301.19,301.23,300.95,301.06,10644.0,298.5227,298.5624,298.2849,298.3939,10644.0
2021-11-03 12:55:00,300.98,301.35,300.96,301.35,7856.0,298.3146,298.6813,298.2948,298.6813,7856.0
2021-11-03 13:00:00,301.29,301.29,301.03,301.15,14678.0,298.6219,298.6219,298.3642,298.4831,14678.0
2021-11-03 13:05:00,301.17,301.24,300.92,300.92,7377.0,298.5029,298.5723,298.2551,298.2551,7377.0
2021-11-03 13:10:00,300.93,301.07,300.83,300.97,12040.0,298.265,298.4038,298.1659,298.3047,12040.0
2021-11-03 13:15:00,300.91,300.97,300.66,300.92,6903.0,298.2452,298.3047,297.9974,298.2551,6903.0
2021-11-03 13:20:00,300.85,300.89,300.7,300.7,5640.0,298.1858,298.2254,298.0371,298.0371,5640.0
2021-11-03 13:25:00,300.71,300.79,300.61,300.76,5043.0,298.047,298.1263,297.9479,298.0965,5043.0
2021-11-03 13:30:00,300.72,300.84,300.64,300.8,15831.0,298.0569,298.1758,297.9776,298.1362,15831.0
2021-11-03 13:35:00,300.73,300.97,300.68,300.97,19494.0,298.0668,298.3047,298.0173,298.3047,19494.0
2021-11-03 13:40:00,300.99,301.14,300.93,300.93,7721.0,298.3245,298.4732,298.265,298.265,7721.0
2021-11-03 13:45:00,300.93,300.93,300.63,300.77,6748.0,298.265,298.265,297.9677,298.1065,6748.0
2021-11-03 13:50:00,300.75,300.91,300.68,300.8,7568.0,298.0866,298.2452,298.0173,298.1362,7568.0
2021-11-03 13:55:00,300.75,300.92,300.66,300.78,20470.0,298.0866,298.2551,297.9974,298.1164,20470.0
2021-11-03 14:00:00,300.78,302.0,300.53,301.72,17459.0,298.1164,299.3256,297.8686,299.048,17459.0
2021-11-03 14:05:00,301.84,301.9,300.84,300.98,13776.0,299.167,299.2265,298.1758,298.3146,13776.0
2021-11-03 14:10:00,300.97,301.0,300.43,300.81,9383.0,298.3047,298.3344,297.7695,298.1461,9383.0
2021-11-03 14:15:00,300.59,300.91,300.4,300.9,9285.0,297.9281,298.2452,297.7397,298.2353,9285.0
2021-11-03 14:20:00,300.88,301.11,300.65,301.11,7584.0,298.2155,298.4434,297.9875,298.4434,7584.0
2021-11-03 14:25:00,301.07,301.25,300.95,300.95,11728.0,298.4038,298.5822,298.2849,298.2849,11728.0
2021-11-03 14:30:00,301.13,301.33,300.89,301.3,12097.0,298.4633,298.6615,298.2254,298.6318,12097.0
2021-11-03 14:35:00,301.31,301.51,301.19,301.39,10906.0,298.6417,298.8399,298.5227,298.721,10906.0
2021-11-03 14:40:00,301.48,301.81,301.3,301.76,6415.0,298.8102,299.1372,298.6318,299.0877,6415.0
2021-11-03 14:45:00,301.67,302.49,301.67,302.45,21980.0,298.9985,299.8112,298.9985,299.7716,21980.0
2021-11-03 14:50:00,302.47,302.73,302.41,302.66,14011.0,299.7914,300.0491,299.7319,299.9797,14011.0
2021-11-03 14:55:00,302.67,302.82,302.38,302.39,16016.0,299.9896,300.1383,299.7022,299.7121,16016.0
2021-11-03 15:00:00,302.4,302.69,302.4,302.5,10923.0,299.722,300.0095,299.722,299.8211,10923.0
2021-11-03 15:05:00,302.46,302.58,302.23,302.42,20649.0,299.7815,299.9004,299.5535,299.7418,20649.0
2021-11-03 15:10:00,302.42,302.47,302.16,302.36,10036.0,299.7418,299.7914,299.4841,299.6824,10036.0
2021-11-03 15:15:00,302.39,302.5,302.16,302.3,13490.0,299.7121,299.8211,299.4841,299.6229,13490.0
2021-11-03 15:20:00,302.36,302.66,302.28,302.61,16374.0,299.6824,299.9797,299.6031,299.9302,16374.0
2021-11-03 15:25:00,302.63,302.74,302.44,302.56,13101.0,299.95,300.059,299.7617,299.8806,13101.0
2021-11-03 15:30:00,302.61,302.93,302.5,302.89,13656.0,299.9302,300.2473,299.8211,300.2077,13656.0
2021-11-03 15:35:00,302.85,303.02,302.81,302.98,15975.0,300.168,300.3365,300.1284,300.2969,15975.0
2021-11-03 15:40:00,302.98,303.33,302.98,303.29,15124.0,300.2969,300.6438,300.2969,300.6041,15124.0
2021-11-03 15:45:00,303.31,303.46,303.06,303.42,37237.0,300.624,300.7726,300.3762,300.733,37237.0
2021-11-03 15:50:00,303.42,303.42,302.97,303.09,53809.0,300.733,300.733,300.287,300.4059,53809.0
2021-11-03 15:55:00,303.09,303.24,302.57,302.83,169661.0,300.4059,300.5546,299.8905,300.1482,169661.0
2021-11-04 09:30:00,303.5,303.75,302.4,303.31,102963.0,300.8123,301.0601,299.722,300.624,102963.0
2021-11-04 09:35:00,303.5,304.15,303.25,303.97,41785.0,300.8123,301.4565,300.5645,301.2781,41785.0
2021-11-04 09:40:00,303.91,304.79,303.89,304.67,37011.0,301.2187,302.0909,301.1988,301.9719,37011.0
2021-11-04 09:45:00,304.65,306.33,304.58,305.96,69377.0,301.9521,303.6172,301.8827,303.2505,69377.0
2021-11-04 09:50:00,305.92,305.92,304.79,305.9,40901.0,303.2109,303.2109,302.0909,303.191,40901.0
2021-11-04 09:55:00,305.97,306.0,305.5,305.66,16423.0,303.2604,303.2901,302.7946,302.9532,16423.0
2021-11-04 10:00:00,305.57,306.43,305.32,305.88,28353.0,302.864,303.7163,302.6162,303.1712,28353.0
2021-11-04 10:05:00,305.95,306.19,305.59,306.0,22672.0,303.2406,303.4785,302.8838,303.2901,22672.0
2021-11-04 10:10:00,306.1,306.33,305.54,305.83,18079.0,303.3893,303.6172,302.8342,303.1216,18079.0
2021-11-04 10:15:00,305.76,306.17,305.74,306.11,16806.0,303.0523,303.4586,303.0324,303.3992,16806.0
2021-11-04 10:20:00,306.0,306.64,305.86,306.44,39353.0,303.2901,303.9245,303.1514,303.7262,39353.0
2021-11-04 10:25:00,306.41,306.7,306.24,306.55,21063.0,303.6965,303.9839,303.528,303.8353,21063.0
2021-11-04 10:30:00,306.66,307.42,306.61,307.22,25321.0,303.9443,304.6976,303.8947,304.4993,25321.0
2021-11-04 10:35:00,307.25,307.27,306.82,306.85,33247.0,304.5291,304.5489,304.1029,304.1326,33247.0
2021-11-04 10:40:00,306.87,307.14,306.41,306.86,19989.0,304.1524,304.42,303.6965,304.1425,19989.0
2021-11-04 10:45:00,306.99,307.68,306.99,307.47,22738.0,304.2714,304.9553,304.2714,304.7471,22738.0
2021-11-04 10:50:00,307.43,307.5,306.68,306.74,17186.0,304.7075,304.7769,303.9641,304.0236,17186.0
2021-11-04 10:55:00,306.78,307.38,306.7,307.35,25092.0,304.0632,304.6579,303.9839,304.6282,25092.0
2021-11-04 11:00:00,307.3,307.41,306.99,307.28,20740.0,304.5786,304.6877,304.2714,304.5588,20740.0
2021-11-04 11:05:00,307.4,307.9,307.39,307.81,32953.0,304.6777,305.1733,304.6678,305.0841,32953.0
2021-11-04 11:10:00,307.85,308.22,307.62,307.62,38821.0,305.1238,305.4905,304.8958,304.8958,38821.0
2021-11-04 11:15:00,307.61,307.96,307.4,307.67,23319.0,304.8859,305.2328,304.6777,304.9454,23319.0
2021-11-04 11:20:00,307.67,307.7,307.0,307.27,37553.0,304.9454,304.9751,304.2813,304.5489,37553.0
2021-11-04 11:25:00,307.19,307.37,306.82,307.37,43810.0,304.4696,304.648,304.1029,304.648,43810.0
2021-11-04 11:30:00,307.37,307.57,306.7,306.86,28605.0,304.648,304.8462,303.9839,304.1425,28605.0
2021-11-04 11:35:00,306.91,307.12,306.51,306.63,17487.0,304.1921,304.4002,303.7956,303.9146,17487.0
2021-11-04 11:40:00,306.62,306.96,306.37,306.92,8962.0,303.9047,304.2416,303.6569,304.202,8962.0
2021-11-04 11:45:00,306.92,307.1,306.62,306.92,15754.0,304.202,304.3804,303.9047,304.202,15754.0
2021-11-04 11:50:00,306.83,307.11,306.82,307.11,6954.0,304.1128,304.3903,304.1029,304.3903,6954.0
2021-11-04 11:55:00,307.1,307.7,307.07,307.3,25875.0,304.3804,304.9751,304.3507,304.5786,25875.0
2021-11-04 12:00:00,307.44,307.71,307.14,307.33,21427.0,304.7174,304.985,304.42,304.6084,21427.0
2021-11-04 12:05:00,307.29,307.33,306.96,307.09,14361.0,304.5687,304.6084,304.2416,304.3705,14361.0
2021-11-04 12:10:00,307.01,307.04,306.59,306.7,21113.0,304.2912,304.3209,303.8749,303.9839,21113.0
2021-11-04 12:15:00,306.7,306.85,306.55,306.67,9456.0,303.9839,304.1326,303.8353,303.9542,9456.0
2021-11-04 12:20:00,306.72,306.91,306.28,306.28,7070.0,304.0038,304.1921,303.5677,303.5677,7070.0
2021-11-04 12:25:00,306.25,306.34,306.05,306.21,19013.0,303.5379,303.6271,303.3397,303.4983,19013.0
2021-11-04 12:30:00,306.17,306.29,305.94,306.18,13681.0,303.4586,303.5776,303.2307,303.4685,13681.0
2021-11-04 12:35:00,306.26,306.54,306.2,306.5,10445.0,303.5478,303.8254,303.4884,303.7857,10445.0
2021-11-04 12:40:00,306.48,306.53,306.31,306.5,11958.0,303.7659,303.8154,303.5974,303.7857,11958.0
2021-11-04 12:45:00,306.57,306.58,306.16,306.25,10839.0,303.8551,303.865,303.4487,303.5379,10839.0
2021-11-04 12:50:00,306.29,306.54,306.2,306.44,8889.0,303.5776,303.8254,303.4884,303.7262,8889.0
2021-11-04 12:55:00,306.4,306.45,306.21,306.33,13123.0,303.6866,303.7362,303.4983,303.6172,13123.0
2021-11-04 13:00:00,306.31,306.32,305.95,306.01,18699.0,303.5974,303.6073,303.2406,303.3001,18699.0
2021-11-04 13:05:00,306.06,306.34,306.03,306.26,11658.0,303.3496,303.6271,303.3199,303.5478,11658.0
2021-11-04 13:10:00,306.32,306.81,306.3,306.59,13477.0,303.6073,304.093,303.5875,303.8749,13477.0
2021-11-04 13:15:00,306.53,306.72,306.42,306.65,43425.0,303.8154,304.0038,303.7064,303.9344,43425.0
2021-11-04 13:20:00,306.65,306.73,306.56,306.63,11212.0,303.9344,304.0137,303.8452,303.9146,11212.0
2021-11-04 13:25:00,306.59,306.93,306.49,306.92,8198.0,303.8749,304.2119,303.7758,304.202,8198.0
2021-11-04 13:30:00,307.0,307.2,306.83,306.87,18729.0,304.2813,304.4795,304.1128,304.1524,18729.0
2021-11-04 13:35:00,306.85,307.25,306.84,307.17,11034.0,304.1326,304.5291,304.1227,304.4498,11034.0
2021-11-04 13:40:00,307.07,307.48,307.07,307.46,9681.0,304.3507,304.757,304.3507,304.7372,9681.0
2021-11-04 13:45:00,307.43,307.54,307.12,307.12,12424.0,304.7075,304.8165,304.4002,304.4002,12424.0
2021-11-04 13:50:00,307.17,307.33,306.99,307.17,18078.0,304.4498,304.6084,304.2714,304.4498,18078.0
2021-11-04 13:55:00,307.16,307.58,307.1,307.58,16375.0,304.4399,304.8562,304.3804,304.8562,16375.0
2021-11-04 14:00:00,307.51,307.52,306.93,306.97,10946.0,304.7868,304.7967,304.2119,304.2516,10946.0
2021-11-04 14:05:00,307.02,307.5,306.93,307.48,10068.0,304.3011,304.7769,304.2119,304.757,10068.0
2021-11-04 14:10:00,307.48,307.61,307.44,307.55,12698.0,304.757,304.8859,304.7174,304.8264,12698.0
2021-11-04 14:15:00,307.61,307.99,307.36,307.92,12284.0,304.8859,305.2625,304.6381,305.1931,12284.0
2021-11-04 14:20:00,307.97,308.19,307.77,308.09,17154.0,305.2427,305.4607,305.0445,305.3616,17154.0
2021-11-04 14:25:00,308.16,308.17,308.0,308.12,15662.0,305.431,305.4409,305.2724,305.3914,15662.0
2021-11-04 14:30:00,308.17,308.22,307.71,307.77,13453.0,305.4409,305.4905,304.985,305.0445,13453.0
2021-11-04 14:35:00,307.84,308.03,307.69,307.77,12074.0,305.1138,305.3022,304.9652,305.0445,12074.0
2021-11-04 14:40:00,307.75,307.91,307.69,307.75,12247.0,305.0246,305.1832,304.9652,305.0246,12247.0
2021-11-04 14:45:00,307.81,308.11,307.75,307.99,31281.0,305.0841,305.3815,305.0246,305.2625,31281.0
2021-11-04 14:50:00,308.05,308.16,307.84,307.84,13456.0,305.322,305.431,305.1138,305.1138,13456.0
2021-11-04 14:55:00,307.87,308.11,307.78,307.85,13981.0,305.1436,305.3815,305.0544,305.1238,13981.0
2021-11-04 15:00:00,307.79,308.0,307.59,307.87,10681.0,305.0643,305.2724,304.8661,305.1436,10681.0
2021-11-04 15:05:00,307.83,308.04,307.8,307.92,11225.0,305.1039,305.3121,305.0742,305.1931,11225.0
2021-11-04 15:10:00,307.91,308.1,307.91,308.1,9707.0,305.1832,305.3715,305.1832,305.3715,9707.0
2021-11-04 15:15:00,308.12,308.17,307.82,307.93,11025.0,305.3914,305.4409,305.094,305.2031,11025.0
2021-11-04 15:20:00,308.0,308.17,307.93,308.02,20814.0,305.2724,305.4409,305.2031,305.2923,20814.0
2021-11-04 15:25:00,308.03,308.06,307.67,307.8,17051.0,305.3022,305.3319,304.9454,305.0742,17051.0
2021-11-04 15:30:00,307.74,308.05,307.72,307.95,27337.0,305.0147,305.322,304.9949,305.2229,27337.0
2021-11-04 15:35:00,307.9,307.93,307.42,307.42,25375.0,305.1733,305.2031,304.6976,304.6976,25375.0
2021-11-04 15:40:00,307.55,307.56,307.39,307.49,20580.0,304.8264,304.8363,304.6678,304.7669,20580.0
2021-11-04 15:45:00,307.5,307.87,307.38,307.87,26269.0,304.7769,305.1436,304.6579,305.1436,26269.0
2021-11-04 15:50:00,307.85,308.41,307.85,308.39,72372.0,305.1238,305.6788,305.1238,305.659,72372.0
2021-11-04 15:55:00,308.39,308.39,307.73,308.18,195257.0,305.659,305.659,305.0048,305.4508,195257.0
2021-11-05 09:30:00,308.5,310.0,308.19,309.75,169674.0,305.768,307.2547,305.4607,307.0069,169674.0
2021-11-05 09:35:00,309.95,311.4,309.81,310.75,61003.0,307.2052,308.6423,307.0664,307.9981,61003.0
2021-11-05 09:40:00,310.86,311.07,307.83,308.33,79164.0,308.1071,308.3152,305.1039,305.5995,79164.0
2021-11-05 09:45:00,308.16,308.57,307.2,307.91,83316.0,305.431,305.8374,304.4795,305.1832,83316.0
2021-11-05 09:50:00,308.02,308.14,307.07,307.4,35107.0,305.2923,305.4112,304.3507,304.6777,35107.0
2021-11-05 09:55:00,307.4,309.14,307.39,309.14,25637.0,304.6777,306.4023,304.6678,306.4023,25637.0
2021-11-05 10:00:00,309.2,310.45,308.88,309.69,51022.0,306.4618,307.7007,306.1446,306.9475,51022.0
2021-11-05 10:05:00,309.84,310.18,309.06,309.33,37426.0,307.0961,307.4331,306.323,306.5907,37426.0
2021-11-05 10:10:00,309.32,309.99,309.27,309.64,21430.0,306.5807,307.2448,306.5312,306.8979,21430.0
2021-11-05 10:15:00,309.71,309.94,309.0,309.0,26585.0,306.9673,307.1953,306.2636,306.2636,26585.0
2021-11-05 10:20:00,308.99,309.17,308.61,308.96,17913.0,306.2537,306.4321,305.877,306.2239,17913.0
2021-11-05 10:25:00,308.85,309.01,308.05,308.07,20438.0,306.1149,306.2735,305.322,305.3418,20438.0
2021-11-05 10:30:00,308.22,308.38,307.9,307.94,19646.0,305.4905,305.6491,305.1733,305.213,19646.0
2021-11-05 10:35:00,307.93,308.0,307.51,307.63,19104.0,305.2031,305.2724,304.7868,304.9057,19104.0
2021-11-05 10:40:00,307.57,307.67,307.01,307.18,40830.0,304.8462,304.9454,304.2912,304.4597,40830.0
2021-11-05 10:45:00,307.18,307.9,307.18,307.6,96978.0,304.4597,305.1733,304.4597,304.876,96978.0
2021-11-05 10:50:00,307.45,307.68,307.29,307.61,17284.0,304.7273,304.9553,304.5687,304.8859,17284.0
2021-11-05 10:55:00,307.62,307.97,307.43,307.84,20981.0,304.8958,305.2427,304.7075,305.1138,20981.0
2021-11-05 11:00:00,307.95,307.95,307.48,307.51,43983.0,305.2229,305.2229,304.757,304.7868,43983.0
2021-11-05 11:05:00,307.5,307.88,307.29,307.82,98892.0,304.7769,305.1535,304.5687,305.094,98892.0
2021-11-05 11:10:00,307.8,308.03,307.74,308.03,42065.0,305.0742,305.3022,305.0147,305.3022,42065.0
2021-11-05 11:15:00,308.0,308.01,307.47,307.67,32066.0,305.2724,305.2823,304.7471,304.9454,32066.0
2021-11-05 11:20:00,307.6,307.92,307.59,307.85,24371.0,304.876,305.1931,304.8661,305.1238,24371.0
2021-11-05 11:25:00,307.88,308.25,307.82,308.07,60566.0,305.1535,305.5202,305.094,305.3418,60566.0
2021-11-05 11:30:00,308.05,308.52,307.83,308.41,60088.0,305.322,305.7878,305.1039,305.6788,60088.0
2021-11-05 11:35:00,308.53,308.85,308.04,308.04,21181.0,305.7977,306.1149,305.3121,305.3121,21181.0
2021-11-05 11:40:00,308.09,308.12,307.69,307.91,22317.0,305.3616,305.3914,304.9652,305.1832,22317.0
2021-11-05 11:45:00,307.92,308.12,307.68,308.06,12610.0,305.1931,305.3914,304.9553,305.3319,12610.0
2021-11-05 11:50:00,308.05,308.16,307.84,308.16,27266.0,305.322,305.431,305.1138,305.431,27266.0
2021-11-05 11:55:00,308.16,308.26,307.91,308.1,12540.0,305.431,305.5301,305.1832,305.3715,12540.0
2021-11-05 12:00:00,308.05,308.17,307.79,307.95,8834.0,305.322,305.4409,305.0643,305.2229,8834.0
2021-11-05 12:05:00,307.87,307.96,307.65,307.8,29057.0,305.1436,305.2328,304.9255,305.0742,29057.0
2021-11-05 12:10:00,307.88,307.98,307.53,307.59,57703.0,305.1535,305.2526,304.8066,304.8661,57703.0
2021-11-05 12:15:00,307.53,307.53,307.17,307.18,17670.0,304.8066,304.8066,304.4498,304.4597,17670.0
2021-11-05 12:20:00,307.19,307.3,306.6,306.68,26089.0,304.4696,304.5786,303.8848,303.9641,26089.0
2021-11-05 12:25:00,306.62,306.68,306.17,306.25,19909.0,303.9047,303.9641,303.4586,303.5379,19909.0
2021-11-05 12:30:00,306.23,306.33,305.64,305.89,29279.0,303.5181,303.6172,302.9333,303.1811,29279.0
2021-11-05 12:35:00,305.89,306.0,305.49,305.88,25439.0,303.1811,303.2901,302.7847,303.1712,25439.0
2021-11-05 12:40:00,305.86,306.05,305.64,305.65,13266.0,303.1514,303.3397,302.9333,302.9432,13266.0
2021-11-05 12:45:00,305.68,305.69,304.67,304.81,53596.0,302.973,302.9829,301.9719,302.1107,53596.0
2021-11-05 12:50:00,304.8,305.0,304.5,304.5,35740.0,302.1008,302.299,301.8034,301.8034,35740.0
2021-11-05 12:55:00,304.5,304.6,303.51,303.78,49458.0,301.8034,301.9025,300.8222,301.0898,49458.0
2021-11-05 13:00:00,303.79,304.26,303.43,304.21,39907.0,301.0997,301.5656,300.7429,301.516,39907.0
2021-11-05 13:05:00,304.26,304.96,304.26,304.87,39666.0,301.5656,302.2594,301.5656,302.1702,39666.0
2021-11-05 13:10:00,304.87,304.95,304.41,304.72,15467.0,302.1702,302.2494,301.7142,302.0215,15467.0
2021-11-05 13:15:00,304.65,304.65,304.21,304.35,12114.0,301.9521,301.9521,301.516,301.6548,12114.0
2021-11-05 13:20:00,304.4,304.5,304.15,304.23,10776.0,301.7043,301.8034,301.4565,301.5358,10776.0
2021-11-05 13:25:00,304.23,304.23,303.34,303.43,38368.0,301.5358,301.5358,300.6537,300.7429,38368.0
2021-11-05 13:30:00,303.44,304.71,303.43,304.69,17573.0,300.7528,302.0116,300.7429,301.9917,17573.0
2021-11-05 13:35:00,304.69,304.88,304.45,304.45,22497.0,301.9917,302.1801,301.7539,301.7539,22497.0
2021-11-05 13:40:00,304.45,304.62,304.26,304.26,20760.0,301.7539,301.9224,301.5656,301.5656,20760.0
2021-11-05 13:45:00,304.39,304.79,304.14,304.79,16816.0,301.6944,302.0909,301.4466,302.0909,16816.0
2021-11-05 13:50:00,304.8,305.08,304.73,305.02,13271.0,302.1008,302.3783,302.0314,302.3188,13271.0
2021-11-05 13:55:00,305.11,305.2,304.89,305.09,17467.0,302.408,302.4972,302.19,302.3882,17467.0
2021-11-05 14:00:00,305.06,305.37,304.79,305.28,17844.0,302.3585,302.6657,302.0909,302.5765,17844.0
2021-11-05 14:05:00,305.3,305.53,305.21,305.25,18443.0,302.5963,302.8243,302.5071,302.5468,18443.0
2021-11-05 14:10:00,305.29,305.58,305.11,305.48,15445.0,302.5864,302.8739,302.408,302.7747,15445.0
2021-11-05 14:15:00,305.45,305.76,305.43,305.63,11517.0,302.745,303.0523,302.7252,302.9234,11517.0
2021-11-05 14:20:00,305.63,305.78,305.38,305.38,19106.0,302.9234,303.0721,302.6756,302.6756,19106.0
2021-11-05 14:25:00,305.46,305.78,305.42,305.78,16461.0,302.7549,303.0721,302.7153,303.0721,16461.0
2021-11-05 14:30:00,305.73,305.78,305.58,305.74,11272.0,303.0225,303.0721,302.8739,303.0324,11272.0
2021-11-05 14:35:00,305.76,306.31,305.61,306.29,31597.0,303.0523,303.5974,302.9036,303.5776,31597.0
2021-11-05 14:40:00,306.29,306.68,306.29,306.65,16001.0,303.5776,303.9641,303.5776,303.9344,16001.0
2021-11-05 14:45:00,306.61,306.69,306.51,306.51,12272.0,303.8947,303.974,303.7956,303.7956,12272.0
2021-11-05 14:50:00,306.5,306.85,306.5,306.74,13988.0,303.7857,304.1326,303.7857,304.0236,13988.0
2021-11-05 14:55:00,306.78,306.78,306.4,306.46,14395.0,304.0632,304.0632,303.6866,303.7461,14395.0
2021-11-05 15:00:00,306.49,306.54,306.04,306.07,30140.0,303.7758,303.8254,303.3298,303.3595,30140.0
2021-11-05 15:05:00,306.02,306.61,305.98,306.56,28457.0,303.31,303.8947,303.2703,303.8452,28457.0
2021-11-05 15:10:00,306.56,307.1,306.53,307.1,32993.0,303.8452,304.3804,303.8154,304.3804,32993.0
2021-11-05 15:15:00,307.1,307.19,306.89,307.14,37445.0,304.3804,304.4696,304.1723,304.42,37445.0
2021-11-05 15:20:00,307.13,307.29,306.94,307.11,21414.0,304.4101,304.5687,304.2218,304.3903,21414.0
2021-11-05 15:25:00,307.07,307.22,306.93,307.1,37756.0,304.3507,304.4993,304.2119,304.3804,37756.0
2021-11-05 15:30:00,307.11,307.39,306.72,307.31,28510.0,304.3903,304.6678,304.0038,304.5885,28510.0
2021-11-05 15:35:00,307.3,307.69,307.3,307.55,22801.0,304.5786,304.9652,304.5786,304.8264,22801.0
2021-11-05 15:40:00,307.56,307.56,306.88,307.15,31719.0,304.8363,304.8363,304.1624,304.43,31719.0
2021-11-05 15:45:00,307.14,307.29,306.94,307.15,35691.0,304.42,304.5687,304.2218,304.43,35691.0
2021-11-05 15:50:00,307.36,307.36,306.77,306.81,60696.0,304.6381,304.6381,304.0533,304.093,60696.0
2021-11-05 15:55:00,306.83,307.31,306.78,307.25,261432.0,304.1128,304.5885,304.0632,304.5291,261432.0
2021-11-08 09:30:00,307.2,308.49,305.9,306.93,152656.0,304.4795,305.7581,303.191,304.2119,152656.0
2021-11-08 09:35:00,306.94,308.2,306.87,307.49,45587.0,304.2218,305.4707,304.1524,304.7669,45587.0
2021-11-08 09:40:00,307.68,308.14,306.01,306.16,35579.0,304.9553,305.4112,303.3001,303.4487,35579.0
2021-11-08 09:45:00,306.16,307.45,306.1,307.26,25537.0,303.4487,304.7273,303.3893,304.539,25537.0
2021-11-08 09:50:00,307.37,309.36,307.37,308.66,94013.0,304.648,306.6204,304.648,305.9266,94013.0
2021-11-08 09:55:00,308.65,309.45,308.59,309.21,73389.0,305.9167,306.7096,305.8572,306.4717,73389.0
2021-11-08 10:00:00,309.17,309.32,308.47,309.29,35405.0,306.4321,306.5807,305.7383,306.551,35405.0
2021-11-08 10:05:00,309.29,309.96,309.2,309.66,44695.0,306.551,307.2151,306.4618,306.9177,44695.0
2021-11-08 10:10:00,309.73,310.64,309.6,309.75,77660.0,306.9871,307.8891,306.8583,307.0069,77660.0
2021-11-08 10:15:00,309.87,309.87,308.6,308.8,38825.0,307.1259,307.1259,305.8671,306.0653,38825.0
2021-11-08 10:20:00,308.81,309.39,308.73,308.88,37616.0,306.0753,306.6501,305.996,306.1446,37616.0
2021-11-08 10:25:00,308.98,309.36,308.28,308.67,26421.0,306.2438,306.6204,305.55,305.9365,26421.0
2021-11-08 10:30:00,308.71,310.02,308.7,309.36,56303.0,305.9761,307.2745,305.9662,306.6204,56303.0
2021-11-08 10:35:00,309.23,309.43,309.0,309.02,25556.0,306.4915,306.6898,306.2636,306.2834,25556.0
2021-11-08 10:40:00,309.02,309.27,308.44,308.44,189808.0,306.2834,306.5312,305.7085,305.7085,189808.0
2021-11-08 10:45:00,308.44,309.0,308.38,308.98,21148.0,305.7085,306.2636,305.6491,306.2438,21148.0
2021-11-08 10:50:00,309.04,309.61,308.79,309.31,14410.0,306.3032,306.8682,306.0554,306.5708,14410.0
2021-11-08 10:55:00,309.47,309.75,309.3,309.57,10102.0,306.7294,307.0069,306.5609,306.8285,10102.0
2021-11-08 11:00:00,309.48,309.67,309.36,309.55,7821.0,306.7393,306.9276,306.6204,306.8087,7821.0
2021-11-08 11:05:00,309.61,309.9,309.4,309.89,20542.0,306.8682,307.1556,306.66,307.1457,20542.0
2021-11-08 11:10:00,309.97,310.09,309.73,309.94,22722.0,307.225,307.3439,306.9871,307.1953,22722.0
2021-11-08 11:15:00,309.94,310.41,309.9,310.12,22153.0,307.1953,307.6611,307.1556,307.3737,22153.0
2021-11-08 11:20:00,310.06,310.74,310.06,310.5,24442.0,307.3142,307.9882,307.3142,307.7503,24442.0
2021-11-08 11:25:00,310.57,311.39,310.5,310.65,47070.0,307.8197,308.6324,307.7503,307.899,47070.0
2021-11-08 11:30:00,310.72,310.92,310.45,310.59,19935.0,307.9683,308.1666,307.7007,307.8395,19935.0
2021-11-08 11:35:00,310.62,310.82,310.4,310.44,14676.0,307.8692,308.0675,307.6512,307.6908,14676.0
2021-11-08 11:40:00,310.48,310.48,310.02,310.09,6183.0,307.7305,307.7305,307.2745,307.3439,6183.0
2021-11-08 11:45:00,310.09,310.14,309.76,309.76,7886.0,307.3439,307.3935,307.0168,307.0168,7886.0
2021-11-08 11:50:00,309.51,309.66,309.0,309.06,10893.0,306.7691,306.9177,306.2636,306.323,10893.0
2021-11-08 11:55:00,309.01,309.01,308.77,308.86,6852.0,306.2735,306.2735,306.0356,306.1248,6852.0
2021-11-08 12:00:00,308.85,308.97,308.55,308.6,9078.0,306.1149,306.2338,305.8176,305.8671,9078.0
2021-11-08 12:05:00,308.58,309.33,308.48,309.33,32899.0,305.8473,306.5907,305.7482,306.5907,32899.0
2021-11-08 12:10:00,309.4,309.5,309.0,309.0,5676.0,306.66,306.7591,306.2636,306.2636,5676.0
2021-11-08 12:15:00,309.05,309.38,308.85,309.37,4254.0,306.3131,306.6402,306.1149,306.6303,4254.0
2021-11-08 12:20:00,309.33,309.9,309.25,309.84,17337.0,306.5907,307.1556,306.5114,307.0961,17337.0
2021-11-08 12:25:00,309.87,309.96,309.75,309.75,5581.0,307.1259,307.2151,307.0069,307.0069,5581.0
2021-11-08 12:30:00,309.75,309.95,309.68,309.94,6327.0,307.0069,307.2052,306.9376,307.1953,6327.0
2021-11-08 12:35:00,309.92,309.94,309.66,309.66,5873.0,307.1754,307.1953,306.9177,306.9177,5873.0
2021-11-08 12:40:00,309.64,310.13,309.46,309.99,5769.0,306.8979,307.3836,306.7195,307.2448,5769.0
2021-11-08 12:45:00,310.12,310.12,309.9,309.94,4551.0,307.3737,307.3737,307.1556,307.1953,4551.0
2021-11-08 12:50:00,309.87,309.89,309.67,309.81,6381.0,307.1259,307.1457,306.9276,307.0664,6381.0
2021-11-08 12:55:00,309.77,309.77,309.39,309.66,7201.0,307.0268,307.0268,306.6501,306.9177,7201.0
2021-11-08 13:00:00,309.6,309.72,309.52,309.6,6249.0,306.8583,306.9772,306.779,306.8583,6249.0
2021-11-08 13:05:00,309.57,309.58,309.35,309.42,6774.0,306.8285,306.8384,306.6105,306.6799,6774.0
2021-11-08 13:10:00,309.41,309.82,309.31,309.73,10593.0,306.6699,307.0763,306.5708,306.9871,10593.0
2021-11-08 13:15:00,309.68,309.68,309.51,309.66,3864.0,306.9376,306.9376,306.7691,306.9177,3864.0
2021-11-08 13:20:00,309.72,309.72,309.47,309.51,5413.0,306.9772,306.9772,306.7294,306.7691,5413.0
2021-11-08 13:25:00,309.43,309.52,309.33,309.5,3904.0,306.6898,306.779,306.5907,306.7591,3904.0
2021-11-08 13:30:00,309.43,309.52,309.32,309.4,13125.0,306.6898,306.779,306.5807,306.66,13125.0
2021-11-08 13:35:00,309.38,309.55,309.22,309.22,8342.0,306.6402,306.8087,306.4816,306.4816,8342.0
2021-11-08 13:40:00,309.24,309.26,309.01,309.06,9805.0,306.5015,306.5213,306.2735,306.323,9805.0
2021-11-08 13:45:00,309.07,309.31,309.03,309.31,3834.0,306.333,306.5708,306.2933,306.5708,3834.0
2021-11-08 13:50:00,309.34,309.52,309.33,309.46,6131.0,306.6006,306.779,306.5907,306.7195,6131.0
2021-11-08 13:55:00,309.41,309.5,309.31,309.36,9032.0,306.6699,306.7591,306.5708,306.6204,9032.0
2021-11-08 14:00:00,309.32,309.52,309.21,309.5,18987.0,306.5807,306.779,306.4717,306.7591,18987.0
2021-11-08 14:05:00,309.55,309.63,309.48,309.52,7372.0,306.8087,306.888,306.7393,306.779,7372.0
2021-11-08 14:10:00,309.5,309.6,309.5,309.6,8243.0,306.7591,306.8583,306.7591,306.8583,8243.0
2021-11-08 14:15:00,309.6,309.79,309.5,309.58,4243.0,306.8583,307.0466,306.7591,306.8384,4243.0
2021-11-08 14:20:00,309.5,309.6,309.3,309.38,35086.0,306.7591,306.8583,306.5609,306.6402,35086.0
2021-11-08 14:25:00,309.38,309.56,309.35,309.54,15581.0,306.6402,306.8186,306.6105,306.7988,15581.0
2021-11-08 14:30:00,309.5,310.0,309.42,309.86,10834.0,306.7591,307.2547,306.6799,307.116,10834.0
2021-11-08 14:35:00,309.96,310.18,309.94,310.12,7426.0,307.2151,307.4331,307.1953,307.3737,7426.0
2021-11-08 14:40:00,310.1,310.56,310.05,310.52,8369.0,307.3538,307.8098,307.3043,307.7701,8369.0
2021-11-08 14:45:00,310.47,310.56,310.32,310.52,6653.0,307.7206,307.8098,307.5719,307.7701,6653.0
2021-11-08 14:50:00,310.52,310.57,310.28,310.32,6958.0,307.7701,307.8197,307.5322,307.5719,6958.0
2021-11-08 14:55:00,310.35,310.73,310.3,310.73,12548.0,307.6016,307.9783,307.5521,307.9783,12548.0
2021-11-08 15:00:00,310.72,310.96,310.65,310.96,16169.0,307.9683,308.2062,307.899,308.2062,16169.0
2021-11-08 15:05:00,310.96,310.99,310.78,310.85,20601.0,308.2062,308.236,308.0278,308.0972,20601.0
2021-11-08 15:10:00,310.82,311.0,310.68,310.95,17927.0,308.0675,308.2459,307.9287,308.1963,17927.0
2021-11-08 15:15:00,310.96,310.98,310.62,310.69,16911.0,308.2062,308.226,307.8692,307.9386,16911.0
2021-11-08 15:20:00,310.69,310.98,310.68,310.95,22676.0,307.9386,308.226,307.9287,308.1963,22676.0
2021-11-08 15:25:00,310.93,311.0,310.62,310.88,29392.0,308.1765,308.2459,307.8692,308.1269,29392.0
2021-11-08 15:30:00,310.88,311.0,310.42,310.57,42559.0,308.1269,308.2459,307.671,307.8197,42559.0
2021-11-08 15:35:00,310.56,310.86,310.56,310.65,31527.0,307.8098,308.1071,307.8098,307.899,31527.0
2021-11-08 15:40:00,310.62,310.66,309.84,309.92,32491.0,307.8692,307.9089,307.0961,307.1754,32491.0
2021-11-08 15:45:00,309.89,310.0,309.78,309.79,33181.0,307.1457,307.2547,307.0367,307.0466,33181.0
2021-11-08 15:50:00,309.98,310.63,309.81,310.54,68076.0,307.2349,307.8791,307.0664,307.7899,68076.0
2021-11-08 15:55:00,310.5,310.53,309.93,309.96,99942.0,307.7503,307.78,307.1853,307.2151,99942.0
2021-11-09 09:30:00,310.0,311.26,308.85,309.94,104345.0,307.2547,308.5036,306.1149,307.1953,104345.0
2021-11-09 09:35:00,310.07,310.65,309.3,310.51,45854.0,307.3241,307.899,306.5609,307.7602,45854.0
2021-11-09 09:40:00,310.57,311.49,310.1,311.18,36068.0,307.8197,308.7315,307.3538,308.4243,36068.0
2021-11-09 09:45:00,311.3,311.75,310.41,310.58,78370.0,308.5432,308.9892,307.6611,307.8296,78370.0
2021-11-09 09:50:00,310.66,310.88,309.55,309.75,95145.0,307.9089,308.1269,306.8087,307.0069,95145.0
2021-11-09 09:55:00,309.67,310.02,308.19,308.66,112569.0,306.9276,307.2745,305.4607,305.9266,112569.0
2021-11-09 10:00:00,308.7,309.05,308.36,308.41,51952.0,305.9662,306.3131,305.6292,305.6788,51952.0
2021-11-09 10:05:00,308.34,308.56,307.61,307.66,28881.0,305.6094,305.8275,304.8859,304.9354,28881.0
2021-11-09 10:10:00,307.57,308.77,307.55,308.59,39160.0,304.8462,306.0356,304.8264,305.8572,39160.0
2021-11-09 10:15:00,308.52,308.94,308.17,308.61,31527.0,305.7878,306.2041,305.4409,305.877,31527.0
2021-11-09 10:20:00,308.59,308.74,308.14,308.43,31401.0,305.8572,306.0059,305.4112,305.6986,31401.0
2021-11-09 10:25:00,308.49,308.9,308.28,308.51,24021.0,305.7581,306.1645,305.55,305.7779,24021.0
2021-11-09 10:30:00,308.51,309.17,308.46,309.17,10800.0,305.7779,306.4321,305.7284,306.4321,10800.0
2021-11-09 10:35:00,309.05,309.28,308.78,308.93,19172.0,306.3131,306.5411,306.0455,306.1942,19172.0
2021-11-09 10:40:00,308.88,309.48,308.87,309.48,15376.0,306.1446,306.7393,306.1347,306.7393,15376.0
2021-11-09 10:45:00,309.36,309.58,309.18,309.39,20917.0,306.6204,306.8384,306.442,306.6501,20917.0
2021-11-09 10:50:00,309.44,309.44,308.75,309.25,24212.0,306.6997,306.6997,306.0158,306.5114,24212.0
2021-11-09 10:55:00,309.12,309.36,308.65,309.13,20250.0,306.3825,306.6204,305.9167,306.3924,20250.0
2021-11-09 11:00:00,309.29,309.32,308.91,308.96,11563.0,306.551,306.5807,306.1744,306.2239,11563.0
2021-11-09 11:05:00,308.88,309.13,308.6,309.05,11497.0,306.1446,306.3924,305.8671,306.3131,11497.0
2021-11-09 11:10:00,308.94,309.18,308.38,308.6,12841.0,306.2041,306.442,305.6491,305.8671,12841.0
2021-11-09 11:15:00,308.54,309.4,308.37,309.4,7250.0,305.8076,306.66,305.6392,306.66,7250.0
2021-11-09 11:20:00,309.29,309.53,309.04,309.29,7545.0,306.551,306.7889,306.3032,306.551,7545.0
2021-11-09 11:25:00,309.19,309.49,308.87,309.02,31268.0,306.4519,306.7492,306.1347,306.2834,31268.0
2021-11-09 11:30:00,308.93,309.41,308.86,308.86,17148.0,306.1942,306.6699,306.1248,306.1248,17148.0
2021-11-09 11:35:00,308.82,308.95,308.26,308.31,15986.0,306.0852,306.214,305.5301,305.5797,15986.0
2021-11-09 11:40:00,308.28,308.98,308.16,308.98,13530.0,305.55,306.2438,305.431,306.2438,13530.0
2021-11-09 11:45:00,308.98,309.05,308.4,308.55,10947.0,306.2438,306.3131,305.6689,305.8176,10947.0
2021-11-09 11:50:00,308.57,308.57,308.02,308.06,14157.0,305.8374,305.8374,305.2923,305.3319,14157.0
2021-11-09 11:55:00,308.04,308.04,307.3,307.45,23682.0,305.3121,305.3121,304.5786,304.7273,23682.0
2021-11-09 12:00:00,307.42,307.59,307.22,307.54,28282.0,304.6976,304.8661,304.4993,304.8165,28282.0
2021-11-09 12:05:00,307.52,307.92,307.22,307.75,18137.0,304.7967,305.1931,304.4993,305.0246,18137.0
2021-11-09 12:10:00,307.89,308.72,307.74,308.64,10462.0,305.1634,305.9861,305.0147,305.9068,10462.0
2021-11-09 12:15:00,308.64,308.71,308.43,308.43,8729.0,305.9068,305.9761,305.6986,305.6986,8729.0
2021-11-09 12:20:00,308.51,308.68,308.22,308.46,15556.0,305.7779,305.9464,305.4905,305.7284,15556.0
2021-11-09 12:25:00,308.52,308.67,308.01,308.36,31448.0,305.7878,305.9365,305.2823,305.6292,31448.0
2021-11-09 12:30:00,308.42,308.49,307.9,308.23,9459.0,305.6887,305.7581,305.1733,305.5004,9459.0
2021-11-09 12:35:00,308.36,308.58,308.35,308.44,6362.0,305.6292,305.8473,305.6193,305.7085,6362.0
2021-11-09 12:40:00,308.44,308.88,308.27,308.78,7835.0,305.7085,306.1446,305.54,306.0455,7835.0
2021-11-09 12:45:00,308.88,309.08,308.77,308.86,9188.0,306.1446,306.3429,306.0356,306.1248,9188.0
2021-11-09 12:50:00,308.85,309.16,308.79,308.82,8637.0,306.1149,306.4222,306.0554,306.0852,8637.0
2021-11-09 12:55:00,308.76,308.79,308.55,308.64,5372.0,306.0257,306.0554,305.8176,305.9068,5372.0
2021-11-09 13:00:00,308.59,309.06,308.59,309.04,10554.0,305.8572,306.323,305.8572,306.3032,10554.0
2021-11-09 13:05:00,308.94,309.16,308.85,309.03,15665.0,306.2041,306.4222,306.1149,306.2933,15665.0
2021-11-09 13:10:00,309.03,309.03,308.81,308.98,16633.0,306.2933,306.2933,306.0753,306.2438,16633.0
2021-11-09 13:15:00,308.99,309.55,308.95,309.37,14322.0,306.2537,306.8087,306.214,306.6303,14322.0
2021-11-09 13:20:00,309.34,309.34,309.12,309.19,5313.0,306.6006,306.6006,306.3825,306.4519,5313.0
2021-11-09 13:25:00,309.14,309.14,308.65,308.73,9585.0,306.4023,306.4023,305.9167,305.996,9585.0
2021-11-09 13:30:00,308.75,309.0,308.75,308.82,5393.0,306.0158,306.2636,306.0158,306.0852,5393.0
2021-11-09 13:35:00,308.83,308.87,308.42,308.42,8315.0,306.0951,306.1347,305.6887,305.6887,8315.0
2021-11-09 13:40:00,308.45,308.47,308.19,308.19,4271.0,305.7184,305.7383,305.4607,305.4607,4271.0
2021-11-09 13:45:00,308.21,308.3,308.11,308.3,12699.0,305.4806,305.5698,305.3815,305.5698,12699.0
2021-11-09 13:50:00,308.28,308.4,308.15,308.26,8264.0,305.55,305.6689,305.4211,305.5301,8264.0
2021-11-09 13:55:00,308.21,308.39,308.15,308.34,14022.0,305.4806,305.659,305.4211,305.6094,14022.0
2021-11-09 14:00:00,308.32,308.8,308.17,308.7,17923.0,305.5896,306.0653,305.4409,305.9662,17923.0
2021-11-09 14:05:00,308.65,309.07,308.64,309.03,12004.0,305.9167,306.333,305.9068,306.2933,12004.0
2021-11-09 14:10:00,309.05,309.14,308.86,309.07,15002.0,306.3131,306.4023,306.1248,306.333,15002.0
2021-11-09 14:15:00,309.05,309.16,308.74,309.09,23872.0,306.3131,306.4222,306.0059,306.3528,23872.0
2021-11-09 14:20:00,309.12,309.28,308.87,309.12,10903.0,306.3825,306.5411,306.1347,306.3825,10903.0
2021-11-09 14:25:00,309.18,309.2,309.0,309.13,9357.0,306.442,306.4618,306.2636,306.3924,9357.0
2021-11-09 14:30:00,309.15,309.44,309.03,309.39,13603.0,306.4122,306.6997,306.2933,306.6501,13603.0
2021-11-09 14:35:00,309.39,309.5,309.37,309.39,11942.0,306.6501,306.7591,306.6303,306.6501,11942.0
2021-11-09 14:40:00,309.37,309.4,309.01,309.26,8764.0,306.6303,306.66,306.2735,306.5213,8764.0
2021-11-09 14:45:00,309.25,309.42,309.22,309.34,11362.0,306.5114,306.6799,306.4816,306.6006,11362.0
2021-11-09 14:50:00,309.28,309.4,309.04,309.4,12809.0,306.5411,306.66,306.3032,306.66,12809.0
2021-11-09 14:55:00,309.37,309.64,309.32,309.63,19906.0,306.6303,306.8979,306.5807,306.888,19906.0
2021-11-09 15:00:00,309.61,309.61,309.32,309.5,11303.0,306.8682,306.8682,306.5807,306.7591,11303.0
2021-11-09 15:05:00,309.53,309.53,309.3,309.41,11025.0,306.7889,306.7889,306.5609,306.6699,11025.0
2021-11-09 15:10:00,309.44,309.51,309.18,309.25,10942.0,306.6997,306.7691,306.442,306.5114,10942.0
2021-11-09 15:15:00,309.23,309.29,309.09,309.19,12368.0,306.4915,306.551,306.3528,306.4519,12368.0
2021-11-09 15:20:00,309.19,309.29,309.12,309.27,10438.0,306.4519,306.551,306.3825,306.5312,10438.0
2021-11-09 15:25:00,309.24,309.3,308.96,309.02,11191.0,306.5015,306.5609,306.2239,306.2834,11191.0
2021-11-09 15:30:00,308.98,309.24,308.96,308.98,15358.0,306.2438,306.5015,306.2239,306.2438,15358.0
2021-11-09 15:35:00,308.97,309.02,308.79,308.98,18752.0,306.2338,306.2834,306.0554,306.2438,18752.0
2021-11-09 15:40:00,308.97,309.35,308.96,309.35,25052.0,306.2338,306.6105,306.2239,306.6105,25052.0
2021-11-09 15:45:00,309.37,309.48,309.2,309.25,24391.0,306.6303,306.7393,306.4618,306.5114,24391.0
2021-11-09 15:50:00,309.32,309.32,308.96,309.25,53332.0,306.5807,306.5807,306.2239,306.5114,53332.0
2021-11-09 15:55:00,309.23,309.78,309.18,309.77,157277.0,306.4915,307.0367,306.442,307.0268,157277.0
2021-11-10 09:30:00,306.57,307.39,305.65,306.41,110506.0,303.8551,304.6678,302.9432,303.6965,110506.0
2021-11-10 09:35:00,306.2,306.97,306.05,306.51,40751.0,303.4884,304.2516,303.3397,303.7956,40751.0
2021-11-10 09:40:00,306.51,306.54,305.55,305.95,37952.0,303.7956,303.8254,302.8441,303.2406,37952.0
2021-11-10 09:45:00,306.11,308.17,305.99,307.75,27835.0,303.3992,305.4409,303.2802,305.0246,27835.0
2021-11-10 09:50:00,307.74,307.84,306.89,307.76,28924.0,305.0147,305.1138,304.1723,305.0346,28924.0
2021-11-10 09:55:00,307.79,307.79,307.23,307.43,22411.0,305.0643,305.0643,304.5093,304.7075,22411.0
2021-11-10 10:00:00,307.4,308.22,307.23,308.22,30852.0,304.6777,305.4905,304.5093,305.4905,30852.0
2021-11-10 10:05:00,308.27,308.37,307.62,307.74,57838.0,305.54,305.6392,304.8958,305.0147,57838.0
2021-11-10 10:10:00,307.71,308.38,307.7,308.28,16127.0,304.985,305.6491,304.9751,305.55,16127.0
2021-11-10 10:15:00,308.29,308.59,308.25,308.25,12416.0,305.5599,305.8572,305.5202,305.5202,12416.0
2021-11-10 10:20:00,308.31,308.4,307.53,307.53,31675.0,305.5797,305.6689,304.8066,304.8066,31675.0
2021-11-10 10:25:00,307.41,307.78,306.86,306.93,42480.0,304.6877,305.0544,304.1425,304.2119,42480.0
2021-11-10 10:30:00,306.95,307.65,306.8,306.91,19119.0,304.2317,304.9255,304.0831,304.1921,19119.0
2021-11-10 10:35:00,306.95,306.95,306.32,306.84,18743.0,304.2317,304.2317,303.6073,304.1227,18743.0
2021-11-10 10:40:00,306.88,307.01,306.21,306.34,22899.0,304.1624,304.2912,303.4983,303.6271,22899.0
2021-11-10 10:45:00,306.41,307.09,306.38,306.74,16686.0,303.6965,304.3705,303.6668,304.0236,16686.0
2021-11-10 10:50:00,306.7,307.12,306.65,306.91,21587.0,303.9839,304.4002,303.9344,304.1921,21587.0
2021-11-10 10:55:00,306.94,307.41,306.8,306.8,34110.0,304.2218,304.6877,304.0831,304.0831,34110.0
2021-11-10 11:00:00,306.73,306.93,306.4,306.63,21978.0,304.0137,304.2119,303.6866,303.9146,21978.0
2021-11-10 11:05:00,306.47,306.72,306.23,306.26,11036.0,303.756,304.0038,303.5181,303.5478,11036.0
2021-11-10 11:10:00,306.35,306.46,305.86,306.21,21768.0,303.637,303.7461,303.1514,303.4983,21768.0
2021-11-10 11:15:00,306.25,306.32,305.93,306.1,22569.0,303.5379,303.6073,303.2208,303.3893,22569.0
2021-11-10 11:20:00,306.03,306.29,305.85,306.25,10694.0,303.3199,303.5776,303.1415,303.5379,10694.0
2021-11-10 11:25:00,306.19,306.43,305.34,305.43,20418.0,303.4785,303.7163,302.636,302.7252,20418.0
2021-11-10 11:30:00,305.38,305.42,304.3,305.06,47402.0,302.6756,302.7153,301.6052,302.3585,47402.0
2021-11-10 11:35:00,305.08,305.1,304.46,304.47,17089.0,302.3783,302.3981,301.7638,301.7737,17089.0
2021-11-10 11:40:00,304.51,304.67,303.75,303.92,30962.0,301.8133,301.9719,301.0601,301.2286,30962.0
2021-11-10 11:45:00,303.92,304.45,303.89,304.4,23927.0,301.2286,301.7539,301.1988,301.7043,23927.0
2021-11-10 11:50:00,304.46,304.46,304.03,304.22,24219.0,301.7638,301.7638,301.3376,301.5259,24219.0
2021-11-10 11:55:00,304.23,304.26,303.88,304.0,10501.0,301.5358,301.5656,301.1889,301.3079,10501.0
2021-11-10 12:00:00,303.99,304.2,303.93,304.06,12963.0,301.2979,301.5061,301.2385,301.3673,12963.0
2021-11-10 12:05:00,304.04,304.2,303.74,304.2,15138.0,301.3475,301.5061,301.0502,301.5061,15138.0
2021-11-10 12:10:00,304.19,304.19,302.97,303.82,30730.0,301.4962,301.4962,300.287,301.1294,30730.0
2021-11-10 12:15:00,303.85,303.89,303.66,303.8,10674.0,301.1592,301.1988,300.9709,301.1096,10674.0
2021-11-10 12:20:00,303.81,304.13,303.72,304.1,13416.0,301.1195,301.4367,301.0303,301.407,13416.0
2021-11-10 12:25:00,304.14,304.45,304.08,304.35,16856.0,301.4466,301.7539,301.3871,301.6548,16856.0
2021-11-10 12:30:00,304.35,304.67,304.33,304.53,9660.0,301.6548,301.9719,301.6349,301.8332,9660.0
2021-11-10 12:35:00,304.54,304.82,304.54,304.68,12732.0,301.8431,302.1206,301.8431,301.9818,12732.0
2021-11-10 12:40:00,304.67,304.67,303.76,303.79,29166.0,301.9719,301.9719,301.07,301.0997,29166.0
2021-11-10 12:45:00,303.9,303.97,303.6,303.97,26660.0,301.2087,301.2781,300.9114,301.2781,26660.0
2021-11-10 12:50:00,304.0,304.04,303.83,304.0,15776.0,301.3079,301.3475,301.1394,301.3079,15776.0
2021-11-10 12:55:00,304.01,304.21,303.97,304.21,18292.0,301.3178,301.516,301.2781,301.516,18292.0
2021-11-10 13:00:00,304.18,304.22,303.27,303.28,20804.0,301.4863,301.5259,300.5843,300.5942,20804.0
2021-11-10 13:05:00,303.16,303.16,302.21,302.62,36330.0,300.4753,300.4753,299.5337,299.9401,36330.0
2021-11-10 13:10:00,302.5,302.51,301.63,301.79,19480.0,299.8211,299.831,298.9588,299.1174,19480.0
2021-11-10 13:15:00,301.81,301.91,301.39,301.47,40281.0,299.1372,299.2364,298.721,298.8003,40281.0
2021-11-10 13:20:00,301.47,301.53,300.88,300.88,37486.0,298.8003,298.8597,298.2155,298.2155,37486.0
2021-11-10 13:25:00,300.95,301.4,300.88,301.3,29431.0,298.2849,298.7309,298.2155,298.6318,29431.0
2021-11-10 13:30:00,301.27,301.94,301.2,301.81,29833.0,298.602,299.2661,298.5327,299.1372,29833.0
2021-11-10 13:35:00,301.78,301.82,301.21,301.3,14013.0,299.1075,299.1472,298.5426,298.6318,14013.0
2021-11-10 13:40:00,301.33,301.44,301.01,301.19,19761.0,298.6615,298.7705,298.3443,298.5227,19761.0
2021-11-10 13:45:00,301.19,301.45,300.89,300.93,23528.0,298.5227,298.7804,298.2254,298.265,23528.0
2021-11-10 13:50:00,300.96,301.03,300.31,300.57,23567.0,298.2948,298.3642,297.6505,297.9082,23567.0
2021-11-10 13:55:00,300.57,300.74,300.36,300.55,27277.0,297.9082,298.0767,297.7001,297.8884,27277.0
2021-11-10 14:00:00,300.46,300.52,299.57,299.77,52351.0,297.7992,297.8587,296.9171,297.1153,52351.0
2021-11-10 14:05:00,299.75,300.26,299.61,300.23,40989.0,297.0955,297.601,296.9567,297.5712,40989.0
2021-11-10 14:10:00,300.16,300.18,299.78,299.81,24499.0,297.5019,297.5217,297.1252,297.155,24499.0
2021-11-10 14:15:00,299.88,300.02,299.57,299.58,28582.0,297.2243,297.3631,296.9171,296.927,28582.0
2021-11-10 14:20:00,299.51,299.74,298.85,298.88,21880.0,296.8576,297.0856,296.2035,296.2332,21880.0
2021-11-10 14:25:00,298.9,298.92,298.6,298.64,47933.0,296.253,296.2728,295.9557,295.9953,47933.0
2021-11-10 14:30:00,298.71,298.86,298.59,298.78,20934.0,296.0647,296.2134,295.9458,296.1341,20934.0
2021-11-10 14:35:00,298.84,299.22,298.6,298.74,32882.0,296.1936,296.5702,295.9557,296.0944,32882.0
2021-11-10 14:40:00,298.73,298.88,297.95,297.98,35287.0,296.0845,296.2332,295.3114,295.3412,35287.0
2021-11-10 14:45:00,298.0,299.1,297.88,298.93,41748.0,295.361,296.4512,295.2421,296.2828,41748.0
2021-11-10 14:50:00,298.95,299.15,298.61,298.7,32239.0,296.3026,296.5008,295.9656,296.0548,32239.0
2021-11-10 14:55:00,298.71,298.77,298.12,298.16,27928.0,296.0647,296.1242,295.4799,295.5196,27928.0
2021-11-10 15:00:00,298.19,298.51,298.11,298.36,36140.0,295.5493,295.8665,295.47,295.7178,36140.0
2021-11-10 15:05:00,298.3,299.04,298.19,298.92,31084.0,295.6583,296.3918,295.5493,296.2728,31084.0
2021-11-10 15:10:00,298.85,299.33,298.84,299.23,21701.0,296.2035,296.6792,296.1936,296.5801,21701.0
2021-11-10 15:15:00,299.22,300.11,299.21,300.1,64112.0,296.5702,297.4523,296.5603,297.4424,64112.0
2021-11-10 15:20:00,300.1,300.32,299.86,299.96,37474.0,297.4424,297.6604,297.2045,297.3036,37474.0
2021-11-10 15:25:00,299.98,300.49,299.97,300.3,39408.0,297.3235,297.8289,297.3135,297.6406,39408.0
2021-11-10 15:30:00,300.31,300.7,300.3,300.43,42415.0,297.6505,298.0371,297.6406,297.7695,42415.0
2021-11-10 15:35:00,300.45,300.62,299.91,300.05,32715.0,297.7893,297.9578,297.2541,297.3928,32715.0
2021-11-10 15:40:00,300.06,300.18,299.38,299.47,41356.0,297.4027,297.5217,296.7288,296.818,41356.0
2021-11-10 15:45:00,299.47,299.88,299.46,299.5,39282.0,296.818,297.2243,296.8081,296.8477,39282.0
2021-11-10 15:50:00,299.52,300.12,299.51,299.72,72885.0,296.8675,297.4622,296.8576,297.0658,72885.0
2021-11-10 15:55:00,299.6,299.81,299.44,299.7,168665.0,296.9468,297.155,296.7882,297.0459,168665.0
2021-11-11 09:30:00,301.5,302.88,301.5,302.88,177463.0,298.83,300.1978,298.83,300.1978,177463.0
2021-11-11 09:35:00,302.82,304.0,301.9,302.51,41810.0,300.1383,301.3079,299.2265,299.831,41810.0
2021-11-11 09:40:00,302.59,303.17,302.03,302.6,36286.0,299.9103,300.4852,299.3553,299.9203,36286.0
2021-11-11 09:45:00,302.45,303.93,302.45,303.51,53421.0,299.7716,301.2385,299.7716,300.8222,53421.0
2021-11-11 09:50:00,303.49,303.83,302.94,303.83,29221.0,300.8024,301.1394,300.2572,301.1394,29221.0
2021-11-11 09:55:00,303.83,304.24,303.43,303.91,26155.0,301.1394,301.5457,300.7429,301.2187,26155.0
2021-11-11 10:00:00,304.0,304.05,302.99,303.1,17263.0,301.3079,301.3574,300.3068,300.4158,17263.0
2021-11-11 10:05:00,303.27,303.76,303.12,303.38,19390.0,300.5843,301.07,300.4356,300.6933,19390.0
2021-11-11 10:10:00,303.51,304.21,303.48,304.02,26816.0,300.8222,301.516,300.7925,301.3277,26816.0
2021-11-11 10:15:00,303.99,304.44,303.52,304.4,14763.0,301.2979,301.744,300.8321,301.7043,14763.0
2021-11-11 10:20:00,304.38,304.66,304.05,304.17,17691.0,301.6845,301.962,301.3574,301.4763,17691.0
2021-11-11 10:25:00,304.22,304.61,303.94,304.1,12223.0,301.5259,301.9125,301.2484,301.407,12223.0
2021-11-11 10:30:00,304.07,304.28,303.62,303.91,16691.0,301.3772,301.5854,300.9312,301.2187,16691.0
2021-11-11 10:35:00,303.9,304.38,303.75,304.11,20284.0,301.2087,301.6845,301.0601,301.4169,20284.0
2021-11-11 10:40:00,304.1,304.8,304.04,304.8,12945.0,301.407,302.1008,301.3475,302.1008,12945.0
2021-11-11 10:45:00,304.85,305.61,304.77,305.28,35981.0,302.1503,302.9036,302.071,302.5765,35981.0
2021-11-11 10:50:00,305.31,305.52,305.19,305.4,17674.0,302.6063,302.8144,302.4873,302.6955,17674.0
2021-11-11 10:55:00,305.4,305.59,305.16,305.16,17523.0,302.6955,302.8838,302.4576,302.4576,17523.0
2021-11-11 11:00:00,305.18,305.61,304.85,305.16,40760.0,302.4774,302.9036,302.1503,302.4576,40760.0
2021-11-11 11:05:00,305.1,305.62,305.06,305.43,19117.0,302.3981,302.9135,302.3585,302.7252,19117.0
2021-11-11 11:10:00,305.43,305.49,305.21,305.49,12175.0,302.7252,302.7847,302.5071,302.7847,12175.0
2021-11-11 11:15:00,305.49,305.75,305.48,305.58,8555.0,302.7847,303.0424,302.7747,302.8739,8555.0
2021-11-11 11:20:00,305.55,305.75,305.32,305.6,9600.0,302.8441,303.0424,302.6162,302.8937,9600.0
2021-11-11 11:25:00,305.6,305.72,304.99,304.99,36552.0,302.8937,303.0126,302.2891,302.2891,36552.0
2021-11-11 11:30:00,304.95,305.35,304.85,305.22,10514.0,302.2494,302.6459,302.1503,302.5171,10514.0
2021-11-11 11:35:00,305.19,305.33,305.04,305.13,10597.0,302.4873,302.6261,302.3386,302.4278,10597.0
2021-11-11 11:40:00,305.1,305.16,304.87,304.95,8702.0,302.3981,302.4576,302.1702,302.2494,8702.0
2021-11-11 11:45:00,304.96,305.16,304.9,305.13,5609.0,302.2594,302.4576,302.1999,302.4278,5609.0
2021-11-11 11:50:00,305.13,305.19,304.64,304.69,10604.0,302.4278,302.4873,301.9422,301.9917,10604.0
2021-11-11 11:55:00,304.61,304.74,304.5,304.52,14985.0,301.9125,302.0413,301.8034,301.8232,14985.0
2021-11-11 12:00:00,304.5,304.72,304.25,304.36,7505.0,301.8034,302.0215,301.5556,301.6647,7505.0
2021-11-11 12:05:00,304.43,304.55,304.3,304.41,3570.0,301.734,301.853,301.6052,301.7142,3570.0
2021-11-11 12:10:00,304.34,304.42,304.26,304.41,4094.0,301.6448,301.7241,301.5656,301.7142,4094.0
2021-11-11 12:15:00,304.41,304.46,303.89,303.97,12449.0,301.7142,301.7638,301.1988,301.2781,12449.0
2021-11-11 12:20:00,303.98,304.27,303.8,303.9,11205.0,301.288,301.5755,301.1096,301.2087,11205.0
2021-11-11 12:25:00,303.93,303.99,303.8,303.87,11499.0,301.2385,301.2979,301.1096,301.179,11499.0
2021-11-11 12:30:00,303.79,304.07,303.71,304.04,7607.0,301.0997,301.3772,301.0204,301.3475,7607.0
2021-11-11 12:35:00,304.05,304.35,304.04,304.28,12342.0,301.3574,301.6548,301.3475,301.5854,12342.0
2021-11-11 12:40:00,304.26,304.46,304.19,304.3,8854.0,301.5656,301.7638,301.4962,301.6052,8854.0
2021-11-11 12:45:00,304.32,304.33,304.04,304.17,6017.0,301.625,301.6349,301.3475,301.4763,6017.0
2021-11-11 12:50:00,304.09,304.15,303.93,304.15,5570.0,301.3971,301.4565,301.2385,301.4565,5570.0
2021-11-11 12:55:00,304.19,304.35,304.02,304.02,5606.0,301.4962,301.6548,301.3277,301.3277,5606.0
2021-11-11 13:00:00,304.01,304.01,303.75,303.81,10944.0,301.3178,301.3178,301.0601,301.1195,10944.0
2021-11-11 13:05:00,303.85,304.02,303.69,303.77,6631.0,301.1592,301.3277,301.0006,301.0799,6631.0
2021-11-11 13:10:00,303.83,303.97,303.72,303.96,17302.0,301.1394,301.2781,301.0303,301.2682,17302.0
2021-11-11 13:15:00,304.01,304.09,303.89,303.98,5066.0,301.3178,301.3971,301.1988,301.288,5066.0
2021-11-11 13:20:00,304.02,304.17,303.79,303.79,8496.0,301.3277,301.4763,301.0997,301.0997,8496.0
2021-11-11 13:25:00,303.79,303.95,303.66,303.93,10250.0,301.0997,301.2583,300.9709,301.2385,10250.0
2021-11-11 13:30:00,303.9,304.03,303.78,304.01,6870.0,301.2087,301.3376,301.0898,301.3178,6870.0
2021-11-11 13:35:00,303.97,304.07,303.84,304.0,4822.0,301.2781,301.3772,301.1493,301.3079,4822.0
2021-11-11 13:40:00,303.95,304.01,303.81,303.9,6624.0,301.2583,301.3178,301.1195,301.2087,6624.0
2021-11-11 13:45:00,303.95,304.04,303.89,303.91,5840.0,301.2583,301.3475,301.1988,301.2187,5840.0
2021-11-11 13:50:00,303.92,304.03,303.87,304.01,6091.0,301.2286,301.3376,301.179,301.3178,6091.0
2021-11-11 13:55:00,304.01,304.02,303.75,303.78,8100.0,301.3178,301.3277,301.0601,301.0898,8100.0
2021-11-11 14:00:00,303.75,304.13,303.75,304.12,31790.0,301.0601,301.4367,301.0601,301.4268,31790.0
2021-11-11 14:05:00,304.07,304.42,304.02,304.42,8527.0,301.3772,301.7241,301.3277,301.7241,8527.0
2021-11-11 14:10:00,304.44,304.49,304.3,304.31,8808.0,301.744,301.7935,301.6052,301.6151,8808.0
2021-11-11 14:15:00,304.42,304.46,304.22,304.22,9725.0,301.7241,301.7638,301.5259,301.5259,9725.0
2021-11-11 14:20:00,304.28,304.35,304.16,304.27,4864.0,301.5854,301.6548,301.4664,301.5755,4864.0
2021-11-11 14:25:00,304.16,304.32,304.04,304.06,7368.0,301.4664,301.625,301.3475,301.3673,7368.0
2021-11-11 14:30:00,304.1,304.21,303.9,303.94,9423.0,301.407,301.516,301.2087,301.2484,9423.0
2021-11-11 14:35:00,303.99,304.2,303.98,304.05,3598.0,301.2979,301.5061,301.288,301.3574,3598.0
2021-11-11 14:40:00,304.07,304.21,303.79,303.85,10869.0,301.3772,301.516,301.0997,301.1592,10869.0
2021-11-11 14:45:00,303.81,303.84,303.6,303.65,8317.0,301.1195,301.1493,300.9114,300.961,8317.0
2021-11-11 14:50:00,303.64,303.64,303.43,303.43,6434.0,300.951,300.951,300.7429,300.7429,6434.0
2021-11-11 14:55:00,303.5,303.55,303.42,303.43,6737.0,300.8123,300.8618,300.733,300.7429,6737.0
2021-11-11 15:00:00,303.42,303.59,303.24,303.48,9432.0,300.733,300.9015,300.5546,300.7925,9432.0
2021-11-11 15:05:00,303.43,303.55,303.34,303.4,17781.0,300.7429,300.8618,300.6537,300.7132,17781.0
2021-11-11 15:10:00,303.43,303.43,303.08,303.16,11969.0,300.7429,300.7429,300.396,300.4753,11969.0
2021-11-11 15:15:00,303.21,303.33,303.14,303.28,7920.0,300.5249,300.6438,300.4555,300.5942,7920.0
2021-11-11 15:20:00,303.29,303.29,303.05,303.12,7971.0,300.6041,300.6041,300.3663,300.4356,7971.0
2021-11-11 15:25:00,303.12,303.4,303.07,303.33,6537.0,300.4356,300.7132,300.3861,300.6438,6537.0
2021-11-11 15:30:00,303.38,303.47,303.2,303.3,16334.0,300.6933,300.7825,300.5149,300.6141,16334.0
2021-11-11 15:35:00,303.37,303.38,303.17,303.31,13747.0,300.6834,300.6933,300.4852,300.624,13747.0
2021-11-11 15:40:00,303.3,303.55,303.26,303.47,13359.0,300.6141,300.8618,300.5744,300.7825,13359.0
2021-11-11 15:45:00,303.54,303.85,303.43,303.59,26119.0,300.8519,301.1592,300.7429,300.9015,26119.0
2021-11-11 15:50:00,303.55,303.79,303.35,303.38,51254.0,300.8618,301.0997,300.6636,300.6933,51254.0
2021-11-11 15:55:00,303.38,303.4,302.96,302.98,141841.0,300.6933,300.7132,300.2771,300.2969,141841.0
2021-11-12 09:30:00,304.5,307.22,304.5,306.05,97368.0,301.8034,304.4993,301.8034,303.3397,97368.0
2021-11-12 09:35:00,306.13,306.15,303.97,304.41,36125.0,303.419,303.4388,301.2781,301.7142,36125.0
2021-11-12 09:40:00,304.41,304.73,303.83,304.14,27229.0,301.7142,302.0314,301.1394,301.4466,27229.0
2021-11-12 09:45:00,304.17,304.24,303.25,303.36,25367.0,301.4763,301.5457,300.5645,300.6735,25367.0
2021-11-12 09:50:00,303.29,304.01,303.05,303.52,21181.0,300.6041,301.3178,300.3663,300.8321,21181.0
2021-11-12 09:55:00,303.66,304.32,303.56,303.56,17174.0,300.9709,301.625,300.8718,300.8718,17174.0
2021-11-12 10:00:00,303.61,304.4,303.6,303.81,29322.0,300.9213,301.7043,300.9114,301.1195,29322.0
2021-11-12 10:05:00,303.77,304.04,303.35,303.72,26036.0,301.0799,301.3475,300.6636,301.0303,26036.0
2021-11-12 10:10:00,303.63,303.81,303.36,303.43,15482.0,300.9411,301.1195,300.6735,300.7429,15482.0
2021-11-12 10:15:00,303.43,303.5,303.18,303.29,20637.0,300.7429,300.8123,300.4951,300.6041,20637.0
2021-11-12 10:20:00,303.28,303.31,302.91,303.13,26928.0,300.5942,300.624,300.2275,300.4456,26928.0
2021-11-12 10:25:00,303.13,303.25,302.54,302.58,25080.0,300.4456,300.5645,299.8608,299.9004,25080.0
2021-11-12 10:30:00,302.58,302.82,302.13,302.16,31625.0,299.9004,300.1383,299.4544,299.4841,31625.0
2021-11-12 10:35:00,302.22,302.41,301.81,302.09,35303.0,299.5436,299.7319,299.1372,299.4148,35303.0
2021-11-12 10:40:00,302.12,302.34,301.63,302.17,46380.0,299.4445,299.6626,298.9588,299.4941,46380.0
2021-11-12 10:45:00,302.21,302.37,302.01,302.08,44378.0,299.5337,299.6923,299.3355,299.4049,44378.0
2021-11-12 10:50:00,302.11,302.18,301.88,302.07,21525.0,299.4346,299.504,299.2066,299.3949,21525.0
2021-11-12 10:55:00,302.03,302.27,301.89,302.21,26354.0,299.3553,299.5932,299.2165,299.5337,26354.0
2021-11-12 11:00:00,302.25,302.48,301.87,302.23,36536.0,299.5734,299.8013,299.1967,299.5535,36536.0
2021-11-12 11:05:00,302.25,302.74,302.09,302.69,20201.0,299.5734,300.059,299.4148,300.0095,20201.0
2021-11-12 11:10:00,302.77,302.85,302.22,302.67,20654.0,300.0887,300.168,299.5436,299.9896,20654.0
2021-11-12 11:15:00,302.64,303.54,302.59,303.54,54973.0,299.9599,300.8519,299.9103,300.8519,54973.0
2021-11-12 11:20:00,303.57,303.58,303.26,303.44,17735.0,300.8817,300.8916,300.5744,300.7528,17735.0
2021-11-12 11:25:00,303.47,303.58,303.2,303.37,18261.0,300.7825,300.8916,300.5149,300.6834,18261.0
2021-11-12 11:30:00,303.38,303.67,303.26,303.64,17860.0,300.6933,300.9808,300.5744,300.951,17860.0
2021-11-12 11:35:00,303.6,303.68,303.43,303.59,18416.0,300.9114,300.9907,300.7429,300.9015,18416.0
2021-11-12 11:40:00,303.61,303.67,303.0,303.1,27075.0,300.9213,300.9808,300.3167,300.4158,27075.0
2021-11-12 11:45:00,303.09,303.21,302.92,303.11,19572.0,300.4059,300.5249,300.2374,300.4257,19572.0
2021-11-12 11:50:00,303.07,303.45,302.99,303.3,21474.0,300.3861,300.7627,300.3068,300.6141,21474.0
2021-11-12 11:55:00,303.35,303.38,303.15,303.2,19446.0,300.6636,300.6933,300.4654,300.5149,19446.0
2021-11-12 12:00:00,303.19,303.46,303.15,303.46,14968.0,300.505,300.7726,300.4654,300.7726,14968.0
2021-11-12 12:05:00,303.47,303.66,303.34,303.35,19360.0,300.7825,300.9709,300.6537,300.6636,19360.0
2021-11-12 12:10:00,303.34,303.5,303.2,303.49,22014.0,300.6537,300.8123,300.5149,300.8024,22014.0
2021-11-12 12:15:00,303.42,303.65,303.37,303.65,23367.0,300.733,300.961,300.6834,300.961,23367.0
2021-11-12 12:20:00,303.69,303.7,303.46,303.49,19097.0,301.0006,301.0105,300.7726,300.8024,19097.0
2021-11-12 12:25:00,303.46,303.54,303.2,303.26,9189.0,300.7726,300.8519,300.5149,300.5744,9189.0
2021-11-12 12:30:00,303.29,303.58,303.21,303.58,10170.0,300.6041,300.8916,300.5249,300.8916,10170.0
2021-11-12 12:35:00,303.56,303.58,303.35,303.36,18594.0,300.8718,300.8916,300.6636,300.6735,18594.0
2021-11-12 12:40:00,303.36,303.37,303.14,303.21,15968.0,300.6735,300.6834,300.4555,300.5249,15968.0
2021-11-12 12:45:00,303.23,303.44,303.23,303.36,10040.0,300.5447,300.7528,300.5447,300.6735,10040.0
2021-11-12 12:50:00,303.38,303.46,303.25,303.4,16861.0,300.6933,300.7726,300.5645,300.7132,16861.0
2021-11-12 12:55:00,303.44,303.48,303.28,303.48,12943.0,300.7528,300.7925,300.5942,300.7925,12943.0
2021-11-12 13:00:00,303.5,303.53,303.23,303.47,8372.0,300.8123,300.842,300.5447,300.7825,8372.0
2021-11-12 13:05:00,303.5,303.65,303.45,303.65,8036.0,300.8123,300.961,300.7627,300.961,8036.0
2021-11-12 13:10:00,303.65,304.36,303.64,304.24,21662.0,300.961,301.6647,300.951,301.5457,21662.0
2021-11-12 13:15:00,304.24,304.37,303.98,304.25,26705.0,301.5457,301.6746,301.288,301.5556,26705.0
2021-11-12 13:20:00,304.21,304.42,304.18,304.3,23007.0,301.516,301.7241,301.4863,301.6052,23007.0
2021-11-12 13:25:00,304.34,304.71,304.34,304.56,14375.0,301.6448,302.0116,301.6448,301.8629,14375.0
2021-11-12 13:30:00,304.53,304.8,303.4,304.56,48920.0,301.8332,302.1008,300.7132,301.8629,48920.0
2021-11-12 13:35:00,304.6,304.82,304.53,304.82,9964.0,301.9025,302.1206,301.8332,302.1206,9964.0
2021-11-12 13:40:00,304.79,305.16,304.68,304.91,70052.0,302.0909,302.4576,301.9818,302.2098,70052.0
2021-11-12 13:45:00,304.9,305.01,304.78,304.84,8251.0,302.1999,302.3089,302.0809,302.1404,8251.0
2021-11-12 13:50:00,304.76,304.92,304.7,304.81,5112.0,302.0611,302.2197,302.0017,302.1107,5112.0
2021-11-12 13:55:00,304.78,304.98,304.74,304.83,28755.0,302.0809,302.2792,302.0413,302.1305,28755.0
2021-11-12 14:00:00,304.83,304.89,304.75,304.75,7208.0,302.1305,302.19,302.0512,302.0512,7208.0
2021-11-12 14:05:00,304.78,304.88,304.72,304.8,10723.0,302.0809,302.1801,302.0215,302.1008,10723.0
2021-11-12 14:10:00,304.78,304.93,304.74,304.91,13047.0,302.0809,302.2296,302.0413,302.2098,13047.0
2021-11-12 14:15:00,304.91,304.96,304.63,304.69,15762.0,302.2098,302.2594,301.9323,301.9917,15762.0
2021-11-12 14:20:00,304.68,304.79,304.56,304.73,19485.0,301.9818,302.0909,301.8629,302.0314,19485.0
2021-11-12 14:25:00,304.7,304.89,304.69,304.86,15036.0,302.0017,302.19,301.9917,302.1602,15036.0
2021-11-12 14:30:00,304.84,304.96,304.78,304.78,11746.0,302.1404,302.2594,302.0809,302.0809,11746.0
2021-11-12 14:35:00,304.8,304.98,304.75,304.98,11148.0,302.1008,302.2792,302.0512,302.2792,11148.0
2021-11-12 14:40:00,305.0,305.21,304.98,305.18,18052.0,302.299,302.5071,302.2792,302.4774,18052.0
2021-11-12 14:45:00,305.18,305.38,305.17,305.38,23877.0,302.4774,302.6756,302.4675,302.6756,23877.0
2021-11-12 14:50:00,305.38,305.5,305.26,305.29,11879.0,302.6756,302.7946,302.5567,302.5864,11879.0
2021-11-12 14:55:00,305.28,305.36,305.19,305.19,7486.0,302.5765,302.6558,302.4873,302.4873,7486.0
2021-11-12 15:00:00,305.21,305.27,305.04,305.12,8154.0,302.5071,302.5666,302.3386,302.4179,8154.0
2021-11-12 15:05:00,305.16,305.53,305.16,305.49,17811.0,302.4576,302.8243,302.4576,302.7847,17811.0
2021-11-12 15:10:00,305.49,305.68,305.48,305.56,8564.0,302.7847,302.973,302.7747,302.854,8564.0
2021-11-12 15:15:00,305.54,305.58,305.31,305.39,12038.0,302.8342,302.8739,302.6063,302.6855,12038.0
2021-11-12 15:20:00,305.4,305.84,305.35,305.81,11921.0,302.6955,303.1316,302.6459,303.1018,11921.0
2021-11-12 15:25:00,305.84,305.93,305.74,305.93,15314.0,303.1316,303.2208,303.0324,303.2208,15314.0
2021-11-12 15:30:00,305.94,306.12,305.77,305.97,28309.0,303.2307,303.4091,303.0622,303.2604,28309.0
2021-11-12 15:35:00,305.94,306.34,305.91,306.32,31062.0,303.2307,303.6271,303.2009,303.6073,31062.0
2021-11-12 15:40:00,306.37,306.54,306.28,306.29,29398.0,303.6569,303.8254,303.5677,303.5776,29398.0
2021-11-12 15:45:00,306.28,306.31,306.02,306.09,28846.0,303.5677,303.5974,303.31,303.3793,28846.0
2021-11-12 15:50:00,306.09,306.72,306.08,306.41,54861.0,303.3793,304.0038,303.3694,303.6965,54861.0
2021-11-12 15:55:00,306.47,306.81,306.33,306.63,170799.0,303.756,304.093,303.6172,303.9146,170799.0
2021-11-15 09:30:00,306.9,307.76,305.42,307.55,117046.0,304.1822,305.0346,302.7153,304.8264,117046.0
2021-11-15 09:35:00,307.16,307.33,305.3,306.55,20058.0,304.4399,304.6084,302.5963,303.8353,20058.0
2021-11-15 09:40:00,306.56,306.68,305.0,305.05,16850.0,303.8452,303.9641,302.299,302.3486,16850.0
2021-11-15 09:45:00,305.19,305.59,304.74,304.75,19572.0,302.4873,302.8838,302.0413,302.0512,19572.0
2021-11-15 09:50:00,304.82,304.96,304.14,304.69,15608.0,302.1206,302.2594,301.4466,301.9917,15608.0
2021-11-15 09:55:00,304.9,305.48,304.85,305.48,14111.0,302.1999,302.7747,302.1503,302.7747,14111.0
2021-11-15 10:00:00,305.56,305.71,305.21,305.22,18374.0,302.854,303.0027,302.5071,302.5171,18374.0
2021-11-15 10:05:00,305.22,305.57,305.02,305.29,17310.0,302.5171,302.864,302.3188,302.5864,17310.0
2021-11-15 10:10:00,305.24,305.88,304.96,305.26,15331.0,302.5369,303.1712,302.2594,302.5567,15331.0
2021-11-15 10:15:00,305.15,305.24,304.51,304.88,12283.0,302.4477,302.5369,301.8133,302.1801,12283.0
2021-11-15 10:20:00,304.83,305.05,304.65,304.75,11695.0,302.1305,302.3486,301.9521,302.0512,11695.0
2021-11-15 10:25:00,304.88,305.28,304.88,304.94,8327.0,302.1801,302.5765,302.1801,302.2395,8327.0
2021-11-15 10:30:00,304.94,305.51,304.91,305.34,11595.0,302.2395,302.8045,302.2098,302.636,11595.0
2021-11-15 10:35:00,305.33,306.21,305.33,305.53,21915.0,302.6261,303.4983,302.6261,302.8243,21915.0
2021-11-15 10:40:00,305.56,305.91,305.0,305.7,21836.0,302.854,303.2009,302.299,302.9928,21836.0
2021-11-15 10:45:00,305.65,305.98,305.58,305.98,8745.0,302.9432,303.2703,302.8739,303.2703,8745.0
2021-11-15 10:50:00,305.84,306.0,305.61,305.61,11221.0,303.1316,303.2901,302.9036,302.9036,11221.0
2021-11-15 10:55:00,305.71,305.83,305.48,305.56,9070.0,303.0027,303.1216,302.7747,302.854,9070.0
2021-11-15 11:00:00,305.56,305.79,305.5,305.54,7880.0,302.854,303.082,302.7946,302.8342,7880.0
2021-11-15 11:05:00,305.49,305.67,305.34,305.44,6967.0,302.7847,302.9631,302.636,302.7351,6967.0
2021-11-15 11:10:00,305.47,305.87,305.39,305.81,8700.0,302.7648,303.1613,302.6855,303.1018,8700.0
2021-11-15 11:15:00,305.76,306.1,305.75,305.76,7419.0,303.0523,303.3893,303.0424,303.0523,7419.0
2021-11-15 11:20:00,305.85,305.85,305.5,305.55,7714.0,303.1415,303.1415,302.7946,302.8441,7714.0
2021-11-15 11:25:00,305.63,305.76,305.48,305.75,9398.0,302.9234,303.0523,302.7747,303.0424,9398.0
2021-11-15 11:30:00,305.81,306.18,305.75,306.05,5494.0,303.1018,303.4685,303.0424,303.3397,5494.0
2021-11-15 11:35:00,306.16,306.36,306.07,306.22,10559.0,303.4487,303.647,303.3595,303.5082,10559.0
2021-11-15 11:40:00,306.14,306.23,304.94,304.94,11487.0,303.4289,303.5181,302.2395,302.2395,11487.0
2021-11-15 11:45:00,304.92,305.17,304.81,304.97,11339.0,302.2197,302.4675,302.1107,302.2693,11339.0
2021-11-15 11:50:00,305.01,305.07,304.87,304.91,5776.0,302.3089,302.3684,302.1702,302.2098,5776.0
2021-11-15 11:55:00,304.95,305.33,304.89,305.23,11686.0,302.2494,302.6261,302.19,302.527,11686.0
2021-11-15 12:00:00,305.23,305.5,305.22,305.41,5967.0,302.527,302.7946,302.5171,302.7054,5967.0
2021-11-15 12:05:00,305.37,305.45,305.09,305.26,5114.0,302.6657,302.745,302.3882,302.5567,5114.0
2021-11-15 12:10:00,305.33,305.33,304.84,304.97,5033.0,302.6261,302.6261,302.1404,302.2693,5033.0
2021-11-15 12:15:00,304.9,304.99,304.74,304.77,6634.0,302.1999,302.2891,302.0413,302.071,6634.0
2021-11-15 12:20:00,304.85,304.89,304.33,304.58,8189.0,302.1503,302.19,301.6349,301.8827,8189.0
2021-11-15 12:25:00,304.54,304.72,304.44,304.47,8996.0,301.8431,302.0215,301.744,301.7737,8996.0
2021-11-15 12:30:00,304.51,304.63,304.42,304.5,9694.0,301.8133,301.9323,301.7241,301.8034,9694.0
2021-11-15 12:35:00,304.49,304.66,304.37,304.66,9585.0,301.7935,301.962,301.6746,301.962,9585.0
2021-11-15 12:40:00,304.71,305.03,304.61,304.94,19922.0,302.0116,302.3287,301.9125,302.2395,19922.0
2021-11-15 12:45:00,304.87,304.91,304.69,304.72,8743.0,302.1702,302.2098,301.9917,302.0215,8743.0
2021-11-15 12:50:00,304.65,304.71,304.51,304.56,6114.0,301.9521,302.0116,301.8133,301.8629,6114.0
2021-11-15 12:55:00,304.51,304.73,304.51,304.66,5108.0,301.8133,302.0314,301.8133,301.962,5108.0
2021-11-15 13:00:00,304.66,304.81,304.42,304.79,7730.0,301.962,302.1107,301.7241,302.0909,7730.0
2021-11-15 13:05:00,304.74,304.85,304.59,304.79,5122.0,302.0413,302.1503,301.8926,302.0909,5122.0
2021-11-15 13:10:00,304.82,305.05,304.79,305.03,10309.0,302.1206,302.3486,302.0909,302.3287,10309.0
2021-11-15 13:15:00,304.98,305.54,304.91,305.49,15793.0,302.2792,302.8342,302.2098,302.7847,15793.0
2021-11-15 13:20:00,305.53,305.69,304.83,304.83,38435.0,302.8243,302.9829,302.1305,302.1305,38435.0
2021-11-15 13:25:00,304.82,304.89,304.66,304.75,17957.0,302.1206,302.19,301.962,302.0512,17957.0
2021-11-15 13:30:00,304.75,304.94,304.7,304.76,9670.0,302.0512,302.2395,302.0017,302.0611,9670.0
2021-11-15 13:35:00,304.73,304.85,304.66,304.72,5866.0,302.0314,302.1503,301.962,302.0215,5866.0
2021-11-15 13:40:00,304.77,304.77,304.47,304.5,8613.0,302.071,302.071,301.7737,301.8034,8613.0
2021-11-15 13:45:00,304.56,304.65,304.36,304.61,10684.0,301.8629,301.9521,301.6647,301.9125,10684.0
2021-11-15 13:50:00,304.58,304.69,304.55,304.61,6847.0,301.8827,301.9917,301.853,301.9125,6847.0
2021-11-15 13:55:00,304.55,304.58,304.33,304.4,18138.0,301.853,301.8827,301.6349,301.7043,18138.0
2021-11-15 14:00:00,304.38,304.38,304.09,304.09,10934.0,301.6845,301.6845,301.3971,301.3971,10934.0
2021-11-15 14:05:00,304.06,304.07,303.51,303.69,25691.0,301.3673,301.3772,300.8222,301.0006,25691.0
2021-11-15 14:10:00,303.65,303.75,303.3,303.35,13757.0,300.961,301.0601,300.6141,300.6636,13757.0
2021-11-15 14:15:00,303.39,303.41,303.23,303.24,17117.0,300.7033,300.7231,300.5447,300.5546,17117.0
2021-11-15 14:20:00,303.29,303.47,303.25,303.41,16058.0,300.6041,300.7825,300.5645,300.7231,16058.0
2021-11-15 14:25:00,303.43,303.58,303.27,303.54,16960.0,300.7429,300.8916,300.5843,300.8519,16960.0
2021-11-15 14:30:00,303.51,303.71,303.4,303.71,13591.0,300.8222,301.0204,300.7132,301.0204,13591.0
2021-11-15 14:35:00,303.71,304.13,303.7,304.13,19959.0,301.0204,301.4367,301.0105,301.4367,19959.0
2021-11-15 14:40:00,304.16,304.55,304.12,304.55,7527.0,301.4664,301.853,301.4268,301.853,7527.0
2021-11-15 14:45:00,304.52,304.55,304.33,304.38,9343.0,301.8232,301.853,301.6349,301.6845,9343.0
2021-11-15 14:50:00,304.4,304.42,304.17,304.3,9950.0,301.7043,301.7241,301.4763,301.6052,9950.0
2021-11-15 14:55:00,304.35,304.64,304.35,304.55,9231.0,301.6548,301.9422,301.6548,301.853,9231.0
2021-11-15 15:00:00,304.58,304.82,304.58,304.78,7647.0,301.8827,302.1206,301.8827,302.0809,7647.0
2021-11-15 15:05:00,304.75,304.8,304.54,304.63,8762.0,302.0512,302.1008,301.8431,301.9323,8762.0
2021-11-15 15:10:00,304.65,305.05,304.64,305.0,15698.0,301.9521,302.3486,301.9422,302.299,15698.0
2021-11-15 15:15:00,304.96,305.15,304.85,305.04,15007.0,302.2594,302.4477,302.1503,302.3386,15007.0
2021-11-15 15:20:00,305.1,305.18,304.96,305.1,16871.0,302.3981,302.4774,302.2594,302.3981,16871.0
2021-11-15 15:25:00,305.07,305.4,305.07,305.3,11548.0,302.3684,302.6955,302.3684,302.5963,11548.0
2021-11-15 15:30:00,305.32,305.34,305.15,305.18,26292.0,302.6162,302.636,302.4477,302.4774,26292.0
2021-11-15 15:35:00,305.16,305.25,305.03,305.05,34795.0,302.4576,302.5468,302.3287,302.3486,34795.0
2021-11-15 15:40:00,305.02,305.2,304.81,305.14,30446.0,302.3188,302.4972,302.1107,302.4378,30446.0
2021-11-15 15:45:00,305.12,305.15,304.72,304.78,42187.0,302.4179,302.4477,302.0215,302.0809,42187.0
2021-11-15 15:50:00,304.88,305.34,304.73,305.18,58308.0,302.1801,302.636,302.0314,302.4774,58308.0
2021-11-15 15:55:00,305.25,305.67,305.06,305.59,137383.0,302.5468,302.9631,302.3585,302.8838,137383.0
2021-11-16 09:30:00,304.08,305.41,302.72,305.21,136274.0,301.3871,302.7054,300.0392,302.5071,136274.0
2021-11-16 09:35:00,305.24,307.46,305.23,307.23,23650.0,302.5369,304.7372,302.527,304.5093,23650.0
2021-11-16 09:40:00,307.1,307.58,306.62,307.15,14607.0,304.3804,304.8562,303.9047,304.43,14607.0
2021-11-16 09:45:00,307.16,307.28,306.35,306.53,34388.0,304.4399,304.5588,303.637,303.8154,34388.0
2021-11-16 09:50:00,306.52,306.53,305.51,306.39,28415.0,303.8055,303.8154,302.8045,303.6767,28415.0
2021-11-16 09:55:00,306.47,306.69,306.03,306.48,29084.0,303.756,303.974,303.3199,303.7659,29084.0
2021-11-16 10:00:00,306.42,306.71,306.04,306.34,28762.0,303.7064,303.9939,303.3298,303.6271,28762.0
2021-11-16 10:05:00,306.35,306.41,305.92,306.34,31153.0,303.637,303.6965,303.2109,303.6271,31153.0
2021-11-16 10:10:00,306.24,306.4,305.87,306.35,8217.0,303.528,303.6866,303.1613,303.637,8217.0
2021-11-16 10:15:00,306.53,306.75,306.18,306.5,12325.0,303.8154,304.0335,303.4685,303.7857,12325.0
2021-11-16 10:20:00,306.6,306.64,306.32,306.32,13351.0,303.8848,303.9245,303.6073,303.6073,13351.0
2021-11-16 10:25:00,306.27,306.3,305.37,305.37,28885.0,303.5578,303.5875,302.6657,302.6657,28885.0
2021-11-16 10:30:00,305.29,306.15,305.28,305.89,22585.0,302.5864,303.4388,302.5765,303.1811,22585.0
2021-11-16 10:35:00,305.88,305.88,305.25,305.78,21001.0,303.1712,303.1712,302.5468,303.0721,21001.0
2021-11-16 10:40:00,305.89,305.89,305.12,305.28,15554.0,303.1811,303.1811,302.4179,302.5765,15554.0
2021-11-16 10:45:00,305.32,305.65,304.97,305.49,15362.0,302.6162,302.9432,302.2693,302.7847,15362.0
2021-11-16 10:50:00,305.43,305.65,305.34,305.65,7703.0,302.7252,302.9432,302.636,302.9432,7703.0
2021-11-16 10:55:00,305.71,306.4,305.65,306.4,12538.0,303.0027,303.6866,302.9432,303.6866,12538.0
2021-11-16 11:00:00,306.35,306.88,306.3,306.66,10325.0,303.637,304.1624,303.5875,303.9443,10325.0
2021-11-16 11:05:00,306.67,306.68,306.44,306.59,12319.0,303.9542,303.9641,303.7262,303.8749,12319.0
2021-11-16 11:10:00,306.64,306.98,306.57,306.9,11473.0,303.9245,304.2615,303.8551,304.1822,11473.0
2021-11-16 11:15:00,306.85,307.23,306.81,307.05,14604.0,304.1326,304.5093,304.093,304.3308,14604.0
2021-11-16 11:20:00,307.08,307.14,306.4,306.61,20055.0,304.3606,304.42,303.6866,303.8947,20055.0
2021-11-16 11:25:00,306.41,306.53,305.99,306.45,18394.0,303.6965,303.8154,303.2802,303.7362,18394.0
2021-11-16 11:30:00,306.51,306.56,306.15,306.29,12713.0,303.7956,303.8452,303.4388,303.5776,12713.0
2021-11-16 11:35:00,306.32,306.43,305.75,305.79,12206.0,303.6073,303.7163,303.0424,303.082,12206.0
2021-11-16 11:40:00,305.81,306.09,305.69,305.81,20913.0,303.1018,303.3793,302.9829,303.1018,20913.0
2021-11-16 11:45:00,305.81,305.81,305.35,305.35,11250.0,303.1018,303.1018,302.6459,302.6459,11250.0
2021-11-16 11:50:00,305.37,305.4,305.12,305.24,25727.0,302.6657,302.6955,302.4179,302.5369,25727.0
2021-11-16 11:55:00,305.2,305.38,305.03,305.14,11965.0,302.4972,302.6756,302.3287,302.4378,11965.0
2021-11-16 12:00:00,305.22,305.26,304.84,304.97,16776.0,302.5171,302.5567,302.1404,302.2693,16776.0
2021-11-16 12:05:00,304.85,305.08,304.84,305.0,7168.0,302.1503,302.3783,302.1404,302.299,7168.0
2021-11-16 12:10:00,304.98,305.23,304.93,305.04,15006.0,302.2792,302.527,302.2296,302.3386,15006.0
2021-11-16 12:15:00,305.05,305.36,304.99,305.17,12149.0,302.3486,302.6558,302.2891,302.4675,12149.0
2021-11-16 12:20:00,305.17,305.39,305.13,305.38,15251.0,302.4675,302.6855,302.4278,302.6756,15251.0
2021-11-16 12:25:00,305.35,305.39,305.04,305.16,9319.0,302.6459,302.6855,302.3386,302.4576,9319.0
2021-11-16 12:30:00,305.18,305.34,305.02,305.34,17000.0,302.4774,302.636,302.3188,302.636,17000.0
2021-11-16 12:35:00,305.29,305.29,305.07,305.12,9459.0,302.5864,302.5864,302.3684,302.4179,9459.0
2021-11-16 12:40:00,305.1,305.3,304.99,305.27,12999.0,302.3981,302.5963,302.2891,302.5666,12999.0
2021-11-16 12:45:00,305.28,305.55,305.21,305.26,11397.0,302.5765,302.8441,302.5071,302.5567,11397.0
2021-11-16 12:50:00,305.26,305.43,305.18,305.37,14110.0,302.5567,302.7252,302.4774,302.6657,14110.0
2021-11-16 12:55:00,305.33,305.38,305.15,305.18,11039.0,302.6261,302.6756,302.4477,302.4774,11039.0
2021-11-16 13:00:00,305.13,305.45,305.03,305.43,17818.0,302.4278,302.745,302.3287,302.7252,17818.0
2021-11-16 13:05:00,305.41,305.42,304.99,304.99,15030.0,302.7054,302.7153,302.2891,302.2891,15030.0
2021-11-16 13:10:00,305.05,305.1,304.64,304.72,16829.0,302.3486,302.3981,301.9422,302.0215,16829.0
2021-11-16 13:15:00,304.72,304.85,304.48,304.49,27609.0,302.0215,302.1503,301.7836,301.7935,27609.0
2021-11-16 13:20:00,304.41,304.58,304.17,304.26,14875.0,301.7142,301.8827,301.4763,301.5656,14875.0
2021-11-16 13:25:00,304.23,304.27,303.95,304.14,22104.0,301.5358,301.5755,301.2583,301.4466,22104.0
2021-11-16 13:30:00,304.19,304.75,304.16,304.75,20767.0,301.4962,302.0512,301.4664,302.0512,20767.0
2021-11-16 13:35:00,304.75,305.44,304.71,305.44,17518.0,302.0512,302.7351,302.0116,302.7351,17518.0
2021-11-16 13:40:00,305.43,305.43,305.13,305.36,13709.0,302.7252,302.7252,302.4278,302.6558,13709.0
2021-11-16 13:45:00,305.36,305.49,305.33,305.38,13113.0,302.6558,302.7847,302.6261,302.6756,13113.0
2021-11-16 13:50:00,305.45,305.68,305.25,305.67,14899.0,302.745,302.973,302.5468,302.9631,14899.0
2021-11-16 13:55:00,305.7,306.02,305.56,305.94,12798.0,302.9928,303.31,302.854,303.2307,12798.0
2021-11-16 14:00:00,305.96,306.24,305.9,306.01,11302.0,303.2505,303.528,303.191,303.3001,11302.0
2021-11-16 14:05:00,306.07,306.21,306.0,306.18,10816.0,303.3595,303.4983,303.2901,303.4685,10816.0
2021-11-16 14:10:00,306.19,306.42,306.17,306.38,13272.0,303.4785,303.7064,303.4586,303.6668,13272.0
2021-11-16 14:15:00,306.37,306.45,306.12,306.28,9535.0,303.6569,303.7362,303.4091,303.5677,9535.0
2021-11-16 14:20:00,306.22,306.27,306.03,306.05,6124.0,303.5082,303.5578,303.3199,303.3397,6124.0
2021-11-16 14:25:00,306.05,306.35,306.05,306.3,6374.0,303.3397,303.637,303.3397,303.5875,6374.0
2021-11-16 14:30:00,306.33,306.45,306.26,306.28,18858.0,303.6172,303.7362,303.5478,303.5677,18858.0
2021-11-16 14:35:00,306.3,306.57,306.29,306.38,10105.0,303.5875,303.8551,303.5776,303.6668,10105.0
2021-11-16 14:40:00,306.45,306.69,306.45,306.5,7053.0,303.7362,303.974,303.7362,303.7857,7053.0
2021-11-16 14:45:00,306.52,306.69,306.46,306.48,6020.0,303.8055,303.974,303.7461,303.7659,6020.0
2021-11-16 14:50:00,306.45,306.75,306.45,306.61,7169.0,303.7362,304.0335,303.7362,303.8947,7169.0
2021-11-16 14:55:00,306.65,306.73,306.63,306.63,3983.0,303.9344,304.0137,303.9146,303.9146,3983.0
2021-11-16 15:00:00,306.71,306.72,306.53,306.55,6282.0,303.9939,304.0038,303.8154,303.8353,6282.0
2021-11-16 15:05:00,306.55,306.62,306.28,306.31,18455.0,303.8353,303.9047,303.5677,303.5974,18455.0
2021-11-16 15:10:00,306.31,306.31,305.98,306.06,9174.0,303.5974,303.5974,303.2703,303.3496,9174.0
2021-11-16 15:15:00,306.03,306.2,305.94,306.19,15257.0,303.3199,303.4884,303.2307,303.4785,15257.0
2021-11-16 15:20:00,306.19,306.58,306.15,306.58,17513.0,303.4785,303.865,303.4388,303.865,17513.0
2021-11-16 15:25:00,306.62,306.78,306.41,306.74,16131.0,303.9047,304.0632,303.6965,304.0236,16131.0
2021-11-16 15:30:00,306.74,307.11,306.7,306.94,18368.0,304.0236,304.3903,303.9839,304.2218,18368.0
2021-11-16 15:35:00,306.94,307.25,306.93,306.95,15312.0,304.2218,304.5291,304.2119,304.2317,15312.0
2021-11-16 15:40:00,306.98,307.11,306.89,307.07,22139.0,304.2615,304.3903,304.1723,304.3507,22139.0
2021-11-16 15:45:00,307.07,307.4,306.99,307.0,36509.0,304.3507,304.6777,304.2714,304.2813,36509.0
2021-11-16 15:50:00,306.98,307.31,306.98,307.17,39498.0,304.2615,304.5885,304.2615,304.4498,39498.0
2021-11-16 15:55:00,307.11,307.44,307.0,307.19,115747.0,304.3903,304.7174,304.2813,304.4696,115747.0
2021-11-17 09:30:00,307.78,309.9,307.68,309.04,126194.0,305.0544,307.1556,304.9553,306.3032,126194.0
2021-11-17 09:35:00,309.09,309.9,307.97,308.79,63251.0,306.3528,307.1556,305.2427,306.0554,63251.0
2021-11-17 09:40:00,308.68,309.49,308.24,308.94,41652.0,305.9464,306.7492,305.5103,306.2041,41652.0
2021-11-17 09:45:00,309.02,309.9,308.82,309.36,50592.0,306.2834,307.1556,306.0852,306.6204,50592.0
2021-11-17 09:50:00,309.19,309.44,307.25,308.21,55118.0,306.4519,306.6997,304.5291,305.4806,55118.0
2021-11-17 09:55:00,308.08,308.41,307.69,308.31,132748.0,305.3517,305.6788,304.9652,305.5797,132748.0
2021-11-17 10:00:00,308.51,308.96,307.91,308.24,30780.0,305.7779,306.2239,305.1832,305.5103,30780.0
2021-11-17 10:05:00,308.32,308.66,307.65,308.02,9176.0,305.5896,305.9266,304.9255,305.2923,9176.0
2021-11-17 10:10:00,308.13,308.38,307.71,307.97,19880.0,305.4013,305.6491,304.985,305.2427,19880.0
2021-11-17 10:15:00,308.05,308.58,307.9,308.09,13100.0,305.322,305.8473,305.1733,305.3616,13100.0
2021-11-17 10:20:00,308.11,308.2,307.66,307.88,20391.0,305.3815,305.4707,304.9354,305.1535,20391.0
2021-11-17 10:25:00,308.19,308.39,307.9,308.29,17261.0,305.4607,305.659,305.1733,305.5599,17261.0
2021-11-17 10:30:00,308.12,308.9,308.07,308.9,36010.0,305.3914,306.1645,305.3418,306.1645,36010.0
2021-11-17 10:35:00,308.82,309.61,308.75,309.51,42402.0,306.0852,306.8682,306.0158,306.7691,42402.0
2021-11-17 10:40:00,309.56,309.76,309.18,309.61,36213.0,306.8186,307.0168,306.442,306.8682,36213.0
2021-11-17 10:45:00,309.67,309.72,308.78,309.04,26766.0,306.9276,306.9772,306.0455,306.3032,26766.0
2021-11-17 10:50:00,309.08,309.09,308.33,308.63,17494.0,306.3429,306.3528,305.5995,305.8969,17494.0
2021-11-17 10:55:00,308.6,308.6,307.68,308.1,14066.0,305.8671,305.8671,304.9553,305.3715,14066.0
2021-11-17 11:00:00,308.19,308.25,307.8,308.06,10043.0,305.4607,305.5202,305.0742,305.3319,10043.0
2021-11-17 11:05:00,308.02,308.33,307.89,307.89,10440.0,305.2923,305.5995,305.1634,305.1634,10440.0
2021-11-17 11:10:00,307.88,308.3,307.82,307.9,13395.0,305.1535,305.5698,305.094,305.1733,13395.0
2021-11-17 11:15:00,307.9,308.22,307.73,307.95,9389.0,305.1733,305.4905,305.0048,305.2229,9389.0
2021-11-17 11:20:00,307.95,308.13,307.69,307.69,10858.0,305.2229,305.4013,304.9652,304.9652,10858.0
2021-11-17 11:25:00,307.72,308.26,307.62,308.13,16694.0,304.9949,305.5301,304.8958,305.4013,16694.0
2021-11-17 11:30:00,308.14,308.36,307.99,308.3,166213.0,305.4112,305.6292,305.2625,305.5698,166213.0
2021-11-17 11:35:00,308.28,308.8,308.16,308.77,20553.0,305.55,306.0653,305.431,306.0356,20553.0
2021-11-17 11:40:00,308.75,309.6,308.74,309.56,30540.0,306.0158,306.8583,306.0059,306.8186,30540.0
2021-11-17 11:45:00,309.55,309.9,309.54,309.84,33969.0,306.8087,307.1556,306.7988,307.0961,33969.0
2021-11-17 11:50:00,309.82,309.87,309.57,309.77,21710.0,307.0763,307.1259,306.8285,307.0268,21710.0
2021-11-17 11:55:00,309.83,309.9,309.63,309.83,59298.0,307.0862,307.1556,306.888,307.0862,59298.0
2021-11-17 12:00:00,309.81,309.9,309.42,309.46,77924.0,307.0664,307.1556,306.6799,306.7195,77924.0
2021-11-17 12:05:00,309.48,309.52,308.92,309.44,48230.0,306.7393,306.779,306.1843,306.6997,48230.0
2021-11-17 12:10:00,309.47,309.87,309.39,309.59,25280.0,306.7294,307.1259,306.6501,306.8484,25280.0
2021-11-17 12:15:00,309.65,309.9,309.38,309.64,19392.0,306.9078,307.1556,306.6402,306.8979,19392.0
2021-11-17 12:20:00,309.61,309.85,309.38,309.61,13607.0,306.8682,307.106,306.6402,306.8682,13607.0
2021-11-17 12:25:00,309.6,309.7,309.06,309.08,10376.0,306.8583,306.9574,306.323,306.3429,10376.0
2021-11-17 12:30:00,309.07,309.17,308.07,308.2,20758.0,306.333,306.4321,305.3418,305.4707,20758.0
2021-11-17 12:35:00,308.21,308.53,308.2,308.44,20939.0,305.4806,305.7977,305.4707,305.7085,20939.0
2021-11-17 12:40:00,308.46,308.57,307.96,308.19,13903.0,305.7284,305.8374,305.2328,305.4607,13903.0
2021-11-17 12:45:00,308.21,308.38,307.97,308.1,11072.0,305.4806,305.6491,305.2427,305.3715,11072.0
2021-11-17 12:50:00,308.01,308.25,307.86,308.05,17316.0,305.2823,305.5202,305.1337,305.322,17316.0
2021-11-17 12:55:00,308.09,308.14,307.7,307.8,10355.0,305.3616,305.4112,304.9751,305.0742,10355.0
2021-11-17 13:00:00,307.8,307.99,307.58,307.81,14912.0,305.0742,305.2625,304.8562,305.0841,14912.0
2021-11-17 13:05:00,307.89,307.99,307.71,307.71,9938.0,305.1634,305.2625,304.985,304.985,9938.0
2021-11-17 13:10:00,307.73,308.04,307.66,308.04,8309.0,305.0048,305.3121,304.9354,305.3121,8309.0
2021-11-17 13:15:00,307.99,308.2,307.95,308.15,11471.0,305.2625,305.4707,305.2229,305.4211,11471.0
2021-11-17 13:20:00,308.08,308.08,307.69,307.72,11160.0,305.3517,305.3517,304.9652,304.9949,11160.0
2021-11-17 13:25:00,307.74,308.13,307.74,308.04,6635.0,305.0147,305.4013,305.0147,305.3121,6635.0
2021-11-17 13:30:00,308.11,308.38,308.11,308.19,12977.0,305.3815,305.6491,305.3815,305.4607,12977.0
2021-11-17 13:35:00,308.23,308.41,308.01,308.36,8320.0,305.5004,305.6788,305.2823,305.6292,8320.0
2021-11-17 13:40:00,308.41,308.95,308.4,308.94,6357.0,305.6788,306.214,305.6689,306.2041,6357.0
2021-11-17 13:45:00,309.0,309.01,308.31,308.43,22816.0,306.2636,306.2735,305.5797,305.6986,22816.0
2021-11-17 13:50:00,308.5,308.8,308.49,308.76,5322.0,305.768,306.0653,305.7581,306.0257,5322.0
2021-11-17 13:55:00,308.81,308.89,308.66,308.75,16684.0,306.0753,306.1546,305.9266,306.0158,16684.0
2021-11-17 14:00:00,308.75,308.87,308.58,308.87,11345.0,306.0158,306.1347,305.8473,306.1347,11345.0
2021-11-17 14:05:00,308.82,308.95,308.56,308.62,13492.0,306.0852,306.214,305.8275,305.8869,13492.0
2021-11-17 14:10:00,308.6,308.66,308.29,308.41,10496.0,305.8671,305.9266,305.5599,305.6788,10496.0
2021-11-17 14:15:00,308.38,308.62,308.26,308.38,11432.0,305.6491,305.8869,305.5301,305.6491,11432.0
2021-11-17 14:20:00,308.36,308.36,308.13,308.17,10624.0,305.6292,305.6292,305.4013,305.4409,10624.0
2021-11-17 14:25:00,308.14,308.86,308.14,308.81,10896.0,305.4112,306.1248,305.4112,306.0753,10896.0
2021-11-17 14:30:00,308.79,308.82,308.49,308.63,11666.0,306.0554,306.0852,305.7581,305.8969,11666.0
2021-11-17 14:35:00,308.6,308.75,308.56,308.58,6832.0,305.8671,306.0158,305.8275,305.8473,6832.0
2021-11-17 14:40:00,308.58,308.65,307.79,308.53,61612.0,305.8473,305.9167,305.0643,305.7977,61612.0
2021-11-17 14:45:00,308.48,308.66,308.35,308.66,10033.0,305.7482,305.9266,305.6193,305.9266,10033.0
2021-11-17 14:50:00,308.7,308.7,308.52,308.58,7736.0,305.9662,305.9662,305.7878,305.8473,7736.0
2021-11-17 14:55:00,308.58,308.96,308.58,308.96,7334.0,305.8473,306.2239,305.8473,306.2239,7334.0
2021-11-17 15:00:00,308.98,308.98,308.59,308.6,15260.0,306.2438,306.2438,305.8572,305.8671,15260.0
2021-11-17 15:05:00,308.55,308.6,308.33,308.37,12480.0,305.8176,305.8671,305.5995,305.6392,12480.0
2021-11-17 15:10:00,308.38,308.62,308.38,308.52,9870.0,305.6491,305.8869,305.6491,305.7878,9870.0
2021-11-17 15:15:00,308.55,308.87,308.52,308.73,11399.0,305.8176,306.1347,305.7878,305.996,11399.0
2021-11-17 15:20:00,308.75,308.9,308.68,308.87,9846.0,306.0158,306.1645,305.9464,306.1347,9846.0
2021-11-17 15:25:00,308.88,309.1,308.83,308.93,22431.0,306.1446,306.3627,306.0951,306.1942,22431.0
2021-11-17 15:30:00,308.91,309.01,308.8,308.84,22103.0,306.1744,306.2735,306.0653,306.105,22103.0
2021-11-17 15:35:00,308.86,309.22,308.76,309.06,20612.0,306.1248,306.4816,306.0257,306.323,20612.0
2021-11-17 15:40:00,309.05,309.13,308.73,309.03,15164.0,306.3131,306.3924,305.996,306.2933,15164.0
2021-11-17 15:45:00,309.02,309.18,308.65,308.79,35157.0,306.2834,306.442,305.9167,306.0554,35157.0
2021-11-17 15:50:00,308.74,308.93,308.29,308.3,52421.0,306.0059,306.1942,305.5599,305.5698,52421.0
2021-11-17 15:55:00,308.32,308.58,307.95,308.03,134777.0,305.5896,305.8473,305.2229,305.3022,134777.0
2021-11-18 09:30:00,306.16,306.99,303.46,303.98,198250.0,303.4487,304.2714,300.7726,301.288,198250.0
2021-11-18 09:35:00,304.02,304.8,303.06,304.8,53214.0,301.3277,302.1008,300.3762,302.1008,53214.0
2021-11-18 09:40:00,304.9,305.77,304.49,305.77,29902.0,302.1999,303.0622,301.7935,303.0622,29902.0
2021-11-18 09:45:00,305.72,306.28,304.43,304.84,44391.0,303.0126,303.5677,301.734,302.1404,44391.0
2021-11-18 09:50:00,304.77,304.96,303.41,303.64,39580.0,302.071,302.2594,300.7231,300.951,39580.0
2021-11-18 09:55:00,303.67,303.89,303.34,303.47,49639.0,300.9808,301.1988,300.6537,300.7825,49639.0
2021-11-18 10:00:00,303.44,303.69,302.56,302.75,43840.0,300.7528,301.0006,299.8806,300.0689,43840.0
2021-11-18 10:05:00,302.74,302.95,302.0,302.19,100401.0,300.059,300.2672,299.3256,299.5139,100401.0
2021-11-18 10:10:00,302.1,302.15,300.22,300.4,116303.0,299.4247,299.4742,297.5613,297.7397,116303.0
2021-11-18 10:15:00,300.4,301.07,300.09,300.75,45568.0,297.7397,298.4038,297.4325,298.0866,45568.0
2021-11-18 10:20:00,300.74,300.81,299.58,300.15,59687.0,298.0767,298.1461,296.927,297.4919,59687.0
2021-11-18 10:25:00,300.22,300.65,299.89,300.37,34073.0,297.5613,297.9875,297.2343,297.71,34073.0
2021-11-18 10:30:00,300.42,301.3,300.39,300.98,46876.0,297.7596,298.6318,297.7298,298.3146,46876.0
2021-11-18 10:35:00,300.75,301.67,300.71,301.12,55826.0,298.0866,298.9985,298.047,298.4534,55826.0
2021-11-18 10:40:00,301.04,301.7,300.33,300.8,28999.0,298.3741,299.0282,297.6704,298.1362,28999.0
2021-11-18 10:45:00,300.73,301.4,300.27,301.3,45546.0,298.0668,298.7309,297.6109,298.6318,45546.0
2021-11-18 10:50:00,301.34,301.63,300.83,301.46,20321.0,298.6714,298.9588,298.1659,298.7903,20321.0
2021-11-18 10:55:00,301.51,301.91,301.24,301.78,24941.0,298.8399,299.2364,298.5723,299.1075,24941.0
2021-11-18 11:00:00,301.89,302.48,301.67,301.69,56214.0,299.2165,299.8013,298.9985,299.0183,56214.0
2021-11-18 11:05:00,301.77,302.95,301.76,302.36,25482.0,299.0976,300.2672,299.0877,299.6824,25482.0
2021-11-18 11:10:00,302.33,303.33,302.28,302.94,26837.0,299.6526,300.6438,299.6031,300.2572,26837.0
2021-11-18 11:15:00,302.85,303.48,302.81,303.14,16926.0,300.168,300.7925,300.1284,300.4555,16926.0
2021-11-18 11:20:00,303.0,303.26,302.91,302.99,26795.0,300.3167,300.5744,300.2275,300.3068,26795.0
2021-11-18 11:25:00,302.94,303.3,302.82,303.17,34501.0,300.2572,300.6141,300.1383,300.4852,34501.0
2021-11-18 11:30:00,303.17,304.77,303.17,304.58,62029.0,300.4852,302.071,300.4852,301.8827,62029.0
2021-11-18 11:35:00,304.6,304.91,304.28,304.89,22669.0,301.9025,302.2098,301.5854,302.19,22669.0
2021-11-18 11:40:00,304.94,305.67,304.92,305.62,26672.0,302.2395,302.9631,302.2197,302.9135,26672.0
2021-11-18 11:45:00,305.69,306.41,305.35,305.48,30943.0,302.9829,303.6965,302.6459,302.7747,30943.0
2021-11-18 11:50:00,305.47,305.47,304.93,305.22,18940.0,302.7648,302.7648,302.2296,302.5171,18940.0
2021-11-18 11:55:00,304.97,305.12,304.49,304.68,16921.0,302.2693,302.4179,301.7935,301.9818,16921.0
2021-11-18 12:00:00,304.75,305.31,304.75,305.02,17766.0,302.0512,302.6063,302.0512,302.3188,17766.0
2021-11-18 12:05:00,305.1,305.1,304.76,304.82,11525.0,302.3981,302.3981,302.0611,302.1206,11525.0
2021-11-18 12:10:00,304.82,305.28,304.82,305.07,12512.0,302.1206,302.5765,302.1206,302.3684,12512.0
2021-11-18 12:15:00,305.05,305.25,304.76,305.14,12827.0,302.3486,302.5468,302.0611,302.4378,12827.0
2021-11-18 12:20:00,305.24,305.46,305.02,305.37,13746.0,302.5369,302.7549,302.3188,302.6657,13746.0
2021-11-18 12:25:00,305.41,305.41,304.83,304.83,16252.0,302.7054,302.7054,302.1305,302.1305,16252.0
2021-11-18 12:30:00,304.91,304.91,304.52,304.73,13658.0,302.2098,302.2098,301.8232,302.0314,13658.0
2021-11-18 12:35:00,304.67,304.76,303.96,304.14,18967.0,301.9719,302.0611,301.2682,301.4466,18967.0
2021-11-18 12:40:00,304.17,304.46,304.06,304.33,14431.0,301.4763,301.7638,301.3673,301.6349,14431.0
2021-11-18 12:45:00,304.33,304.39,303.98,304.07,17775.0,301.6349,301.6944,301.288,301.3772,17775.0
2021-11-18 12:50:00,304.14,304.41,303.84,304.08,17161.0,301.4466,301.7142,301.1493,301.3871,17161.0
2021-11-18 12:55:00,304.08,304.23,303.74,303.87,9907.0,301.3871,301.5358,301.0502,301.179,9907.0
2021-11-18 13:00:00,303.97,304.44,303.84,304.44,9537.0,301.2781,301.744,301.1493,301.744,9537.0
2021-11-18 13:05:00,304.47,304.66,304.34,304.58,6935.0,301.7737,301.962,301.6448,301.8827,6935.0
2021-11-18 13:10:00,304.66,305.0,304.47,304.84,21068.0,301.962,302.299,301.7737,302.1404,21068.0
2021-11-18 13:15:00,304.79,304.99,304.45,304.5,7891.0,302.0909,302.2891,301.7539,301.8034,7891.0
2021-11-18 13:20:00,304.44,304.56,304.13,304.43,6676.0,301.744,301.8629,301.4367,301.734,6676.0
2021-11-18 13:25:00,304.53,304.64,304.37,304.53,7350.0,301.8332,301.9422,301.6746,301.8332,7350.0
2021-11-18 13:30:00,304.51,304.79,304.37,304.74,10046.0,301.8133,302.0909,301.6746,302.0413,10046.0
2021-11-18 13:35:00,304.66,304.75,304.36,304.36,6673.0,301.962,302.0512,301.6647,301.6647,6673.0
2021-11-18 13:40:00,304.4,305.07,304.24,304.87,22529.0,301.7043,302.3684,301.5457,302.1702,22529.0
2021-11-18 13:45:00,304.81,304.96,304.62,304.68,8009.0,302.1107,302.2594,301.9224,301.9818,8009.0
2021-11-18 13:50:00,304.55,304.73,304.27,304.55,12957.0,301.853,302.0314,301.5755,301.853,12957.0
2021-11-18 13:55:00,304.52,304.7,304.39,304.7,12892.0,301.8232,302.0017,301.6944,302.0017,12892.0
2021-11-18 14:00:00,304.66,304.81,304.34,304.63,16262.0,301.962,302.1107,301.6448,301.9323,16262.0
2021-11-18 14:05:00,304.68,305.12,304.68,304.82,13706.0,301.9818,302.4179,301.9818,302.1206,13706.0
2021-11-18 14:10:00,304.77,304.83,304.39,304.48,13067.0,302.071,302.1305,301.6944,301.7836,13067.0
2021-11-18 14:15:00,304.47,304.9,304.42,304.65,37510.0,301.7737,302.1999,301.7241,301.9521,37510.0
2021-11-18 14:20:00,304.68,304.68,304.13,304.13,11431.0,301.9818,301.9818,301.4367,301.4367,11431.0
2021-11-18 14:25:00,304.14,304.41,304.0,304.39,24315.0,301.4466,301.7142,301.3079,301.6944,24315.0
2021-11-18 14:30:00,304.36,304.69,304.12,304.69,12657.0,301.6647,301.9917,301.4268,301.9917,12657.0
2021-11-18 14:35:00,304.63,304.98,304.52,304.98,19743.0,301.9323,302.2792,301.8232,302.2792,19743.0
2021-11-18 14:40:00,304.98,305.03,304.36,304.62,16056.0,302.2792,302.3287,301.6647,301.9224,16056.0
2021-11-18 14:45:00,304.58,304.74,304.46,304.46,6150.0,301.8827,302.0413,301.7638,301.7638,6150.0
2021-11-18 14:50:00,304.44,304.54,304.36,304.51,6991.0,301.744,301.8431,301.6647,301.8133,6991.0
2021-11-18 14:55:00,304.47,304.52,304.38,304.47,6830.0,301.7737,301.8232,301.6845,301.7737,6830.0
2021-11-18 15:00:00,304.47,304.61,304.36,304.57,7721.0,301.7737,301.9125,301.6647,301.8728,7721.0
2021-11-18 15:05:00,304.53,304.83,304.43,304.74,14027.0,301.8332,302.1305,301.734,302.0413,14027.0
2021-11-18 15:10:00,304.72,304.73,304.45,304.58,16314.0,302.0215,302.0314,301.7539,301.8827,16314.0
2021-11-18 15:15:00,304.68,304.7,304.31,304.47,21667.0,301.9818,302.0017,301.6151,301.7737,21667.0
2021-11-18 15:20:00,304.53,304.56,304.23,304.3,24355.0,301.8332,301.8629,301.5358,301.6052,24355.0
2021-11-18 15:25:00,304.35,304.42,303.82,303.82,18174.0,301.6548,301.7241,301.1294,301.1294,18174.0
2021-11-18 15:30:00,303.88,304.01,303.84,303.95,27414.0,301.1889,301.3178,301.1493,301.2583,27414.0
2021-11-18 15:35:00,303.94,303.94,303.62,303.7,35177.0,301.2484,301.2484,300.9312,301.0105,35177.0
2021-11-18 15:40:00,303.7,304.13,303.67,304.08,46702.0,301.0105,301.4367,300.9808,301.3871,46702.0
2021-11-18 15:45:00,304.07,304.11,303.77,303.78,80952.0,301.3772,301.4169,301.0799,301.0898,80952.0
2021-11-18 15:50:00,303.8,303.87,303.1,303.2,81507.0,301.1096,301.179,300.4158,300.5149,81507.0
2021-11-18 15:55:00,303.2,303.36,302.91,302.98,189920.0,300.5149,300.6735,300.2275,300.2969,189920.0
2021-11-19 09:30:00,305.71,305.82,302.0,304.0,287214.0,303.0027,303.1117,299.3256,301.3079,287214.0
2021-11-19 09:35:00,304.41,305.0,302.67,303.55,49701.0,301.7142,302.299,299.9896,300.8618,49701.0
2021-11-19 09:40:00,303.65,303.8,303.0,303.69,34689.0,300.961,301.1096,300.3167,301.0006,34689.0
2021-11-19 09:45:00,303.79,304.19,303.44,303.93,39647.0,301.0997,301.4962,300.7528,301.2385,39647.0
2021-11-19 09:50:00,304.03,304.92,303.83,304.11,38856.0,301.3376,302.2197,301.1394,301.4169,38856.0
2021-11-19 09:55:00,304.11,305.97,304.04,305.63,45560.0,301.4169,303.2604,301.3475,302.9234,45560.0
2021-11-19 10:00:00,305.76,305.96,304.46,304.72,37524.0,303.0523,303.2505,301.7638,302.0215,37524.0
2021-11-19 10:05:00,304.79,305.2,304.4,304.69,54869.0,302.0909,302.4972,301.7043,301.9917,54869.0
2021-11-19 10:10:00,304.65,305.03,304.33,304.95,25318.0,301.9521,302.3287,301.6349,302.2494,25318.0
2021-11-19 10:15:00,304.85,305.44,304.72,304.97,27831.0,302.1503,302.7351,302.0215,302.2693,27831.0
2021-11-19 10:20:00,304.91,305.2,304.82,305.0,25044.0,302.2098,302.4972,302.1206,302.299,25044.0
2021-11-19 10:25:00,304.99,305.29,304.83,305.13,25373.0,302.2891,302.5864,302.1305,302.4278,25373.0
2021-11-19 10:30:00,305.2,305.9,304.85,305.78,31351.0,302.4972,303.191,302.1503,303.0721,31351.0
2021-11-19 10:35:00,305.73,305.81,305.37,305.69,80496.0,303.0225,303.1018,302.6657,302.9829,80496.0
2021-11-19 10:40:00,305.65,306.0,305.47,305.49,35377.0,302.9432,303.2901,302.7648,302.7847,35377.0
2021-11-19 10:45:00,305.44,305.83,304.64,304.71,32995.0,302.7351,303.1216,301.9422,302.0116,32995.0
2021-11-19 10:50:00,304.73,305.08,304.69,304.74,19711.0,302.0314,302.3783,301.9917,302.0413,19711.0
2021-11-19 10:55:00,304.79,305.17,304.49,304.98,27541.0,302.0909,302.4675,301.7935,302.2792,27541.0
2021-11-19 11:00:00,305.01,305.52,305.0,305.3,31514.0,302.3089,302.8144,302.299,302.5963,31514.0
2021-11-19 11:05:00,305.31,305.32,304.43,304.53,20088.0,302.6063,302.6162,301.734,301.8332,20088.0
2021-11-19 11:10:00,304.47,304.74,304.4,304.67,17918.0,301.7737,302.0413,301.7043,301.9719,17918.0
2021-11-19 11:15:00,304.8,305.3,304.79,305.13,33666.0,302.1008,302.5963,302.0909,302.4278,33666.0
2021-11-19 11:20:00,305.0,305.11,304.75,304.95,9670.0,302.299,302.408,302.0512,302.2494,9670.0
2021-11-19 11:25:00,304.97,305.31,304.91,305.25,14738.0,302.2693,302.6063,302.2098,302.5468,14738.0
2021-11-19 11:30:00,305.31,305.46,304.97,304.97,22851.0,302.6063,302.7549,302.2693,302.2693,22851.0
2021-11-19 11:35:00,305.05,305.35,304.92,305.22,27932.0,302.3486,302.6459,302.2197,302.5171,27932.0
2021-11-19 11:40:00,305.31,305.53,305.11,305.53,20884.0,302.6063,302.8243,302.408,302.8243,20884.0
2021-11-19 11:45:00,305.49,305.67,304.96,305.01,14972.0,302.7847,302.9631,302.2594,302.3089,14972.0
2021-11-19 11:50:00,304.88,305.1,304.79,304.88,13819.0,302.1801,302.3981,302.0909,302.1801,13819.0
2021-11-19 11:55:00,304.96,305.02,304.78,304.88,10807.0,302.2594,302.3188,302.0809,302.1801,10807.0
2021-11-19 12:00:00,304.82,304.94,304.26,304.42,12231.0,302.1206,302.2395,301.5656,301.7241,12231.0
2021-11-19 12:05:00,304.42,304.62,304.27,304.31,13961.0,301.7241,301.9224,301.5755,301.6151,13961.0
2021-11-19 12:10:00,304.37,304.92,304.31,304.56,18089.0,301.6746,302.2197,301.6151,301.8629,18089.0
2021-11-19 12:15:00,304.55,304.62,304.0,304.31,21328.0,301.853,301.9224,301.3079,301.6151,21328.0
2021-11-19 12:20:00,304.33,304.41,304.0,304.19,15392.0,301.6349,301.7142,301.3079,301.4962,15392.0
2021-11-19 12:25:00,304.21,304.38,304.0,304.12,16026.0,301.516,301.6845,301.3079,301.4268,16026.0
2021-11-19 12:30:00,304.06,304.26,304.0,304.13,16079.0,301.3673,301.5656,301.3079,301.4367,16079.0
2021-11-19 12:35:00,304.24,304.44,304.1,304.16,10800.0,301.5457,301.744,301.407,301.4664,10800.0
2021-11-19 12:40:00,304.16,304.26,303.98,304.07,18596.0,301.4664,301.5656,301.288,301.3772,18596.0
2021-11-19 12:45:00,304.11,304.14,303.97,304.0,16902.0,301.4169,301.4466,301.2781,301.3079,16902.0
2021-11-19 12:50:00,304.0,304.61,303.99,304.61,14530.0,301.3079,301.9125,301.2979,301.9125,14530.0
2021-11-19 12:55:00,304.6,304.74,304.22,304.44,16719.0,301.9025,302.0413,301.5259,301.744,16719.0
2021-11-19 13:00:00,304.41,304.51,304.25,304.49,11022.0,301.7142,301.8133,301.5556,301.7935,11022.0
2021-11-19 13:05:00,304.5,304.52,304.14,304.22,24452.0,301.8034,301.8232,301.4466,301.5259,24452.0
2021-11-19 13:10:00,304.18,304.25,303.95,304.13,34137.0,301.4863,301.5556,301.2583,301.4367,34137.0
2021-11-19 13:15:00,304.26,304.35,303.95,304.08,9713.0,301.5656,301.6548,301.2583,301.3871,9713.0
2021-11-19 13:20:00,304.07,304.33,303.91,304.14,13130.0,301.3772,301.6349,301.2187,301.4466,13130.0
2021-11-19 13:25:00,304.15,304.15,303.79,303.87,23557.0,301.4565,301.4565,301.0997,301.179,23557.0
2021-11-19 13:30:00,303.75,303.83,303.5,303.56,21220.0,301.0601,301.1394,300.8123,300.8718,21220.0
2021-11-19 13:35:00,303.56,303.56,302.93,303.0,19851.0,300.8718,300.8718,300.2473,300.3167,19851.0
2021-11-19 13:40:00,302.94,302.94,302.4,302.59,23001.0,300.2572,300.2572,299.722,299.9103,23001.0
2021-11-19 13:45:00,302.59,303.0,302.48,302.93,17115.0,299.9103,300.3167,299.8013,300.2473,17115.0
2021-11-19 13:50:00,302.97,303.4,302.97,303.32,12596.0,300.287,300.7132,300.287,300.6339,12596.0
2021-11-19 13:55:00,303.36,303.42,303.01,303.32,19508.0,300.6735,300.733,300.3266,300.6339,19508.0
2021-11-19 14:00:00,303.32,303.35,302.87,302.88,16334.0,300.6339,300.6636,300.1879,300.1978,16334.0
2021-11-19 14:05:00,302.96,303.24,302.89,303.24,14381.0,300.2771,300.5546,300.2077,300.5546,14381.0
2021-11-19 14:10:00,303.21,303.22,302.98,302.98,12792.0,300.5249,300.5348,300.2969,300.2969,12792.0
2021-11-19 14:15:00,302.98,303.06,302.79,302.94,9446.0,300.2969,300.3762,300.1086,300.2572,9446.0
2021-11-19 14:20:00,302.9,303.24,302.78,302.92,15012.0,300.2176,300.5546,300.0987,300.2374,15012.0
2021-11-19 14:25:00,302.88,302.91,302.6,302.6,13160.0,300.1978,300.2275,299.9203,299.9203,13160.0
2021-11-19 14:30:00,302.64,302.95,302.57,302.71,24217.0,299.9599,300.2672,299.8905,300.0293,24217.0
2021-11-19 14:35:00,302.7,303.07,302.63,303.0,12917.0,300.0194,300.3861,299.95,300.3167,12917.0
2021-11-19 14:40:00,302.94,302.98,302.74,302.84,14880.0,300.2572,300.2969,300.059,300.1581,14880.0
2021-11-19 14:45:00,302.93,302.93,302.4,302.44,15202.0,300.2473,300.2473,299.722,299.7617,15202.0
2021-11-19 14:50:00,302.42,302.72,302.38,302.63,19658.0,299.7418,300.0392,299.7022,299.95,19658.0
2021-11-19 14:55:00,302.61,302.75,302.46,302.61,14067.0,299.9302,300.0689,299.7815,299.9302,14067.0
2021-11-19 15:00:00,302.66,302.75,302.34,302.42,17264.0,299.9797,300.0689,299.6626,299.7418,17264.0
2021-11-19 15:05:00,302.43,302.46,302.3,302.42,18777.0,299.7518,299.7815,299.6229,299.7418,18777.0
2021-11-19 15:10:00,302.42,302.49,302.27,302.27,13121.0,299.7418,299.8112,299.5932,299.5932,13121.0
2021-11-19 15:15:00,302.28,302.4,302.01,302.4,15154.0,299.6031,299.722,299.3355,299.722,15154.0
2021-11-19 15:20:00,302.37,302.43,302.01,302.35,13732.0,299.6923,299.7518,299.3355,299.6725,13732.0
2021-11-19 15:25:00,302.33,302.35,302.06,302.07,16999.0,299.6526,299.6725,299.385,299.3949,16999.0
2021-11-19 15:30:00,302.11,302.34,302.08,302.28,20190.0,299.4346,299.6626,299.4049,299.6031,20190.0
2021-11-19 15:35:00,302.27,302.33,302.0,302.09,24685.0,299.5932,299.6526,299.3256,299.4148,24685.0
2021-11-19 15:40:00,302.12,302.16,301.85,301.95,32785.0,299.4445,299.4841,299.1769,299.276,32785.0
2021-11-19 15:45:00,301.93,302.09,301.8,302.02,45490.0,299.2562,299.4148,299.1273,299.3454,45490.0
2021-11-19 15:50:00,301.96,302.02,301.25,301.44,72150.0,299.2859,299.3454,298.5822,298.7705,72150.0
2021-11-19 15:55:00,301.5,301.69,301.1,301.13,259140.0,298.83,299.0183,298.4335,298.4633,259140.0
2021-11-22 09:30:00,301.84,304.78,301.83,304.01,130969.0,299.167,302.0809,299.1571,301.3178,130969.0
2021-11-22 09:35:00,304.17,304.95,302.61,302.87,99508.0,301.4763,302.2494,299.9302,300.1879,99508.0
2021-11-22 09:40:00,302.88,304.0,302.88,303.52,47074.0,300.1978,301.3079,300.1978,300.8321,47074.0
2021-11-22 09:45:00,303.61,304.02,303.1,303.89,25539.0,300.9213,301.3277,300.4158,301.1988,25539.0
2021-11-22 09:50:00,303.71,304.69,303.6,304.63,46525.0,301.0204,301.9917,300.9114,301.9323,46525.0
2021-11-22 09:55:00,304.7,305.0,304.13,304.5,83634.0,302.0017,302.299,301.4367,301.8034,83634.0
2021-11-22 10:00:00,304.5,305.49,304.47,304.69,88355.0,301.8034,302.7847,301.7737,301.9917,88355.0
2021-11-22 10:05:00,304.66,304.68,303.93,303.97,68593.0,301.962,301.9818,301.2385,301.2781,68593.0
2021-11-22 10:10:00,304.02,304.17,303.4,303.7,42898.0,301.3277,301.4763,300.7132,301.0105,42898.0
2021-11-22 10:15:00,303.6,304.41,303.58,304.29,31948.0,300.9114,301.7142,300.8916,301.5953,31948.0
2021-11-22 10:20:00,304.29,304.63,304.15,304.15,18941.0,301.5953,301.9323,301.4565,301.4565,18941.0
2021-11-22 10:25:00,304.28,304.28,303.57,303.57,42430.0,301.5854,301.5854,300.8817,300.8817,42430.0
2021-11-22 10:30:00,303.52,304.26,303.51,304.26,23972.0,300.8321,301.5656,300.8222,301.5656,23972.0
2021-11-22 10:35:00,304.26,304.33,303.5,303.55,22112.0,301.5656,301.6349,300.8123,300.8618,22112.0
2021-11-22 10:40:00,303.5,303.55,302.44,302.51,38695.0,300.8123,300.8618,299.7617,299.831,38695.0
2021-11-22 10:45:00,302.51,302.51,301.57,301.65,29380.0,299.831,299.831,298.8994,298.9787,29380.0
2021-11-22 10:50:00,301.72,301.79,301.38,301.61,27330.0,299.048,299.1174,298.7111,298.939,27330.0
2021-11-22 10:55:00,301.61,301.94,301.15,301.8,23978.0,298.939,299.2661,298.4831,299.1273,23978.0
2021-11-22 11:00:00,301.9,302.31,301.43,301.47,28920.0,299.2265,299.6328,298.7606,298.8003,28920.0
2021-11-22 11:05:00,301.46,301.79,301.23,301.59,26661.0,298.7903,299.1174,298.5624,298.9192,26661.0
2021-11-22 11:10:00,301.58,301.68,301.37,301.56,22919.0,298.9093,299.0084,298.7011,298.8895,22919.0
2021-11-22 11:15:00,301.51,301.69,301.0,301.18,20257.0,298.8399,299.0183,298.3344,298.5128,20257.0
2021-11-22 11:20:00,301.17,301.26,300.45,300.88,42256.0,298.5029,298.5921,297.7893,298.2155,42256.0
2021-11-22 11:25:00,300.93,300.93,299.5,299.74,55019.0,298.265,298.265,296.8477,297.0856,55019.0
2021-11-22 11:30:00,299.71,300.31,299.61,300.25,18630.0,297.0558,297.6505,296.9567,297.5911,18630.0
2021-11-22 11:35:00,300.19,300.2,299.64,299.66,19404.0,297.5316,297.5415,296.9865,297.0063,19404.0
2021-11-22 11:40:00,299.61,299.77,298.83,298.88,25785.0,296.9567,297.1153,296.1836,296.2332,25785.0
2021-11-22 11:45:00,298.96,300.07,298.8,299.86,45103.0,296.3125,297.4127,296.1539,297.2045,45103.0
2021-11-22 11:50:00,299.93,299.97,298.81,298.86,43375.0,297.2739,297.3135,296.1638,296.2134,43375.0
2021-11-22 11:55:00,298.75,298.84,297.67,298.84,43861.0,296.1043,296.1936,295.0339,296.1936,43861.0
2021-11-22 12:00:00,298.79,299.34,298.06,298.4,17301.0,296.144,296.6891,295.4205,295.7574,17301.0
2021-11-22 12:05:00,298.43,298.97,298.2,298.64,27273.0,295.7872,296.3224,295.5592,295.9953,27273.0
2021-11-22 12:10:00,298.57,299.2,298.5,298.71,18899.0,295.9259,296.5504,295.8566,296.0647,18899.0
2021-11-22 12:15:00,298.78,299.17,298.61,299.12,14061.0,296.1341,296.5206,295.9656,296.4711,14061.0
2021-11-22 12:20:00,299.2,299.23,298.62,298.78,12988.0,296.5504,296.5801,295.9755,296.1341,12988.0
2021-11-22 12:25:00,298.77,299.26,298.59,298.59,18168.0,296.1242,296.6098,295.9458,295.9458,18168.0
2021-11-22 12:30:00,298.56,298.65,297.82,298.2,37210.0,295.916,296.0052,295.1826,295.5592,37210.0
2021-11-22 12:35:00,298.19,298.69,298.14,298.5,14421.0,295.5493,296.0449,295.4997,295.8566,14421.0
2021-11-22 12:40:00,298.53,298.74,298.27,298.74,20162.0,295.8863,296.0944,295.6286,296.0944,20162.0
2021-11-22 12:45:00,298.68,299.18,298.16,298.42,49379.0,296.035,296.5305,295.5196,295.7773,49379.0
2021-11-22 12:50:00,298.36,298.61,297.81,297.81,102031.0,295.7178,295.9656,295.1727,295.1727,102031.0
2021-11-22 12:55:00,297.87,298.03,297.35,297.5,34927.0,295.2321,295.3907,294.7167,294.8654,34927.0
2021-11-22 13:00:00,297.39,297.42,296.72,296.75,26035.0,294.7564,294.7861,294.0923,294.1221,26035.0
2021-11-22 13:05:00,296.81,297.15,296.81,297.13,13803.0,294.1815,294.5185,294.1815,294.4987,13803.0
2021-11-22 13:10:00,297.08,297.75,297.08,297.26,21151.0,294.4491,295.1132,294.4491,294.6275,21151.0
2021-11-22 13:15:00,297.35,298.08,297.34,298.05,10740.0,294.7167,295.4403,294.7068,295.4105,10740.0
2021-11-22 13:20:00,298.05,298.23,297.95,298.23,18234.0,295.4105,295.589,295.3114,295.589,18234.0
2021-11-22 13:25:00,298.25,298.48,298.2,298.43,25514.0,295.6088,295.8367,295.5592,295.7872,25514.0
2021-11-22 13:30:00,298.47,298.47,298.02,298.1,9519.0,295.8268,295.8268,295.3808,295.4601,9519.0
2021-11-22 13:35:00,298.13,298.19,297.85,297.98,9099.0,295.4898,295.5493,295.2123,295.3412,9099.0
2021-11-22 13:40:00,297.89,298.32,297.7,298.19,10005.0,295.252,295.6782,295.0636,295.5493,10005.0
2021-11-22 13:45:00,298.21,298.24,297.92,297.94,14149.0,295.5691,295.5989,295.2817,295.3015,14149.0
2021-11-22 13:50:00,297.89,297.96,297.67,297.69,11454.0,295.252,295.3213,295.0339,295.0537,11454.0
2021-11-22 13:55:00,297.74,297.77,297.28,297.44,12336.0,295.1033,295.133,294.6474,294.8059,12336.0
2021-11-22 14:00:00,297.42,298.02,297.33,297.8,16513.0,294.7861,295.3808,294.6969,295.1628,16513.0
2021-11-22 14:05:00,297.79,298.01,297.72,297.93,11052.0,295.1528,295.3709,295.0835,295.2916,11052.0
2021-11-22 14:10:00,297.85,298.23,297.85,298.09,8298.0,295.2123,295.589,295.2123,295.4502,8298.0
2021-11-22 14:15:00,298.06,298.21,297.98,298.01,20968.0,295.4205,295.5691,295.3412,295.3709,20968.0
2021-11-22 14:20:00,298.08,298.62,298.02,298.42,20135.0,295.4403,295.9755,295.3808,295.7773,20135.0
2021-11-22 14:25:00,298.37,298.37,298.11,298.22,8622.0,295.7277,295.7277,295.47,295.579,8622.0
2021-11-22 14:30:00,298.25,298.61,298.14,298.43,12347.0,295.6088,295.9656,295.4997,295.7872,12347.0
2021-11-22 14:35:00,298.43,298.68,298.37,298.6,9901.0,295.7872,296.035,295.7277,295.9557,9901.0
2021-11-22 14:40:00,298.6,299.0,298.55,298.98,16700.0,295.9557,296.3521,295.9061,296.3323,16700.0
2021-11-22 14:45:00,298.94,299.28,298.91,299.12,41629.0,296.2927,296.6297,296.2629,296.4711,41629.0
2021-11-22 14:50:00,299.09,299.33,299.08,299.24,9933.0,296.4413,296.6792,296.4314,296.59,9933.0
2021-11-22 14:55:00,299.23,299.6,299.21,299.5,21189.0,296.5801,296.9468,296.5603,296.8477,21189.0
2021-11-22 15:00:00,299.57,300.1,299.35,299.97,15166.0,296.9171,297.4424,296.699,297.3135,15166.0
2021-11-22 15:05:00,300.03,300.36,299.87,300.34,16326.0,297.373,297.7001,297.2144,297.6803,16326.0
2021-11-22 15:10:00,300.34,300.66,300.17,300.33,38680.0,297.6803,297.9974,297.5118,297.6704,38680.0
2021-11-22 15:15:00,300.37,300.58,300.36,300.53,16542.0,297.71,297.9181,297.7001,297.8686,16542.0
2021-11-22 15:20:00,300.6,301.02,300.57,300.63,45176.0,297.938,298.3542,297.9082,297.9677,45176.0
2021-11-22 15:25:00,300.68,301.0,300.55,300.61,49690.0,298.0173,298.3344,297.8884,297.9479,49690.0
2021-11-22 15:30:00,300.64,300.89,300.37,300.4,15350.0,297.9776,298.2254,297.71,297.7397,15350.0
2021-11-22 15:35:00,300.4,300.51,299.7,299.7,18731.0,297.7397,297.8488,297.0459,297.0459,18731.0
2021-11-22 15:40:00,299.74,299.91,299.36,299.37,18275.0,297.0856,297.2541,296.7089,296.7189,18275.0
2021-11-22 15:45:00,299.31,299.41,298.52,298.6,32672.0,296.6594,296.7585,295.8764,295.9557,32672.0
2021-11-22 15:50:00,298.56,298.59,297.63,297.64,64845.0,295.916,295.9458,294.9943,295.0042,64845.0
2021-11-22 15:55:00,297.56,297.67,296.75,296.85,156009.0,294.9249,295.0339,294.1221,294.2212,156009.0
2021-11-23 09:30:00,293.65,293.65,290.56,291.56,272659.0,291.0495,291.0495,287.9869,288.978,272659.0
2021-11-23 09:35:00,291.42,293.54,291.1,293.23,110060.0,288.8393,290.9405,288.5221,290.6332,110060.0
2021-11-23 09:40:00,293.13,294.41,292.26,292.63,124747.0,290.5341,291.8028,289.6718,290.0385,124747.0
2021-11-23 09:45:00,292.71,295.42,292.7,294.66,90197.0,290.1178,292.8038,290.1079,292.0506,90197.0
2021-11-23 09:50:00,294.78,296.47,294.16,296.1,72962.0,292.1695,293.8445,291.555,293.4778,72962.0
2021-11-23 09:55:00,296.1,296.31,295.2,295.33,50878.0,293.4778,293.686,292.5858,292.7146,50878.0
2021-11-23 10:00:00,295.33,295.4,294.47,294.65,46365.0,292.7146,292.784,291.8622,292.0407,46365.0
2021-11-23 10:05:00,294.81,295.13,293.6,293.62,36519.0,292.1992,292.5164,291.0,291.0198,36519.0
2021-11-23 10:10:00,293.66,293.92,291.97,292.47,65761.0,291.0594,291.3171,289.3844,289.88,65761.0
2021-11-23 10:15:00,292.47,292.86,290.87,291.32,69080.0,289.88,290.2665,288.2941,288.7401,69080.0
2021-11-23 10:20:00,291.32,292.0,291.13,291.17,85744.0,288.7401,289.4141,288.5518,288.5915,85744.0
2021-11-23 10:25:00,291.22,291.59,290.74,290.87,109627.0,288.641,289.0078,288.1653,288.2941,109627.0
2021-11-23 10:30:00,290.81,291.19,290.49,290.7,50985.0,288.2347,288.6113,287.9175,288.1256,50985.0
2021-11-23 10:35:00,290.78,290.82,290.15,290.62,36561.0,288.2049,288.2446,287.5805,288.0463,36561.0
2021-11-23 10:40:00,290.68,290.95,290.25,290.25,26712.0,288.1058,288.3734,287.6796,287.6796,26712.0
2021-11-23 10:45:00,290.25,290.58,289.8,290.0,72205.0,287.6796,288.0067,287.2336,287.4318,72205.0
2021-11-23 10:50:00,289.92,290.91,289.82,290.22,59472.0,287.3525,288.3338,287.2534,287.6499,59472.0
2021-11-23 10:55:00,290.26,290.35,289.67,289.75,62481.0,287.6895,287.7787,287.1048,287.184,62481.0
2021-11-23 11:00:00,289.74,290.09,289.16,289.71,41330.0,287.1741,287.521,286.5993,287.1444,41330.0
2021-11-23 11:05:00,289.75,290.43,289.59,290.34,32706.0,287.184,287.858,287.0255,287.7688,32706.0
2021-11-23 11:10:00,290.49,291.14,290.34,290.82,60760.0,287.9175,288.5617,287.7688,288.2446,60760.0
2021-11-23 11:15:00,290.82,290.93,290.19,290.36,56827.0,288.2446,288.3536,287.6202,287.7886,56827.0
2021-11-23 11:20:00,290.37,290.74,290.09,290.3,40937.0,287.7986,288.1653,287.521,287.7292,40937.0
2021-11-23 11:25:00,290.31,291.48,290.3,290.91,38489.0,287.7391,288.8987,287.7292,288.3338,38489.0
2021-11-23 11:30:00,290.92,291.15,289.92,289.98,44552.0,288.3437,288.5717,287.3525,287.412,44552.0
2021-11-23 11:35:00,289.94,290.0,289.19,289.95,36981.0,287.3724,287.4318,286.629,287.3823,36981.0
2021-11-23 11:40:00,289.96,290.17,289.41,289.44,21803.0,287.3922,287.6003,286.8471,286.8768,21803.0
2021-11-23 11:45:00,289.42,290.08,289.18,289.66,35952.0,286.857,287.5111,286.6191,287.0948,35952.0
2021-11-23 11:50:00,289.71,289.88,288.81,288.91,42987.0,287.1444,287.3129,286.2524,286.3515,42987.0
2021-11-23 11:55:00,288.91,289.5,288.91,289.34,24820.0,286.3515,286.9363,286.3515,286.7777,24820.0
2021-11-23 12:00:00,289.29,289.69,288.35,288.69,34518.0,286.7281,287.1246,285.7964,286.1334,34518.0
2021-11-23 12:05:00,288.66,288.93,288.44,288.62,38989.0,286.1037,286.3713,285.8856,286.0641,38989.0
2021-11-23 12:10:00,288.61,289.24,288.61,288.69,30938.0,286.0541,286.6786,286.0541,286.1334,30938.0
2021-11-23 12:15:00,288.7,288.88,288.33,288.58,29794.0,286.1433,286.3218,285.7766,286.0244,29794.0
2021-11-23 12:20:00,288.59,289.46,288.52,289.46,36109.0,286.0343,286.8966,285.9649,286.8966,36109.0
2021-11-23 12:25:00,289.46,290.03,289.46,289.69,31150.0,286.8966,287.4616,286.8966,287.1246,31150.0
2021-11-23 12:30:00,289.73,290.11,289.66,289.67,21379.0,287.1642,287.5409,287.0948,287.1048,21379.0
2021-11-23 12:35:00,289.69,289.97,289.62,289.65,22313.0,287.1246,287.4021,287.0552,287.0849,22313.0
2021-11-23 12:40:00,289.66,289.8,289.29,289.48,23801.0,287.0948,287.2336,286.7281,286.9164,23801.0
2021-11-23 12:45:00,289.52,289.73,288.97,289.02,27005.0,286.9561,287.1642,286.411,286.4605,27005.0
2021-11-23 12:50:00,288.98,289.46,288.98,289.11,20357.0,286.4209,286.8966,286.4209,286.5497,20357.0
2021-11-23 12:55:00,289.04,289.26,288.5,288.71,55271.0,286.4803,286.6984,285.9451,286.1533,55271.0
2021-11-23 13:00:00,288.66,288.82,288.31,288.63,29297.0,286.1037,286.2623,285.7568,286.074,29297.0
2021-11-23 13:05:00,288.66,288.87,288.53,288.79,19271.0,286.1037,286.3118,285.9749,286.2326,19271.0
2021-11-23 13:10:00,288.74,288.85,288.5,288.79,22290.0,286.183,286.292,285.9451,286.2326,22290.0
2021-11-23 13:15:00,288.87,289.28,288.51,288.51,23861.0,286.3118,286.7182,285.955,285.955,23861.0
2021-11-23 13:20:00,288.51,289.0,288.45,288.83,18729.0,285.955,286.4407,285.8956,286.2722,18729.0
2021-11-23 13:25:00,288.75,289.3,288.54,288.76,21645.0,286.1929,286.738,285.9848,286.2028,21645.0
2021-11-23 13:30:00,288.76,288.81,288.31,288.48,18057.0,286.2028,286.2524,285.7568,285.9253,18057.0
2021-11-23 13:35:00,288.42,288.75,288.4,288.63,16633.0,285.8658,286.1929,285.846,286.074,16633.0
2021-11-23 13:40:00,288.57,288.86,288.51,288.51,10062.0,286.0145,286.3019,285.955,285.955,10062.0
2021-11-23 13:45:00,288.57,289.34,288.51,289.17,16493.0,286.0145,286.7777,285.955,286.6092,16493.0
2021-11-23 13:50:00,289.2,290.27,289.2,290.27,18774.0,286.6389,287.6994,286.6389,287.6994,18774.0
2021-11-23 13:55:00,290.33,290.42,289.75,289.84,19356.0,287.7589,287.8481,287.184,287.2733,19356.0
2021-11-23 14:00:00,289.83,289.93,289.35,289.39,19754.0,287.2633,287.3625,286.7876,286.8272,19754.0
2021-11-23 14:05:00,289.42,289.44,288.92,289.05,18737.0,286.857,286.8768,286.3614,286.4902,18737.0
2021-11-23 14:10:00,289.02,289.23,288.83,289.07,18033.0,286.4605,286.6687,286.2722,286.5101,18033.0
2021-11-23 14:15:00,289.1,289.1,288.36,288.38,18316.0,286.5398,286.5398,285.8064,285.8262,18316.0
2021-11-23 14:20:00,288.41,289.19,288.37,288.91,19753.0,285.8559,286.629,285.8163,286.3515,19753.0
2021-11-23 14:25:00,288.89,289.36,288.89,289.06,16133.0,286.3317,286.7975,286.3317,286.5002,16133.0
2021-11-23 14:30:00,289.01,289.23,288.82,288.86,18830.0,286.4506,286.6687,286.2623,286.3019,18830.0
2021-11-23 14:35:00,288.89,289.66,288.89,289.54,19216.0,286.3317,287.0948,286.3317,286.9759,19216.0
2021-11-23 14:40:00,289.59,289.7,289.18,289.39,25237.0,287.0255,287.1345,286.6191,286.8272,25237.0
2021-11-23 14:45:00,289.38,290.14,289.32,290.12,58581.0,286.8173,287.5706,286.7579,287.5508,58581.0
2021-11-23 14:50:00,290.09,290.94,289.88,290.81,31929.0,287.521,288.3635,287.3129,288.2347,31929.0
2021-11-23 14:55:00,290.8,290.8,290.05,290.31,22697.0,288.2248,288.2248,287.4814,287.7391,22697.0
2021-11-23 15:00:00,290.31,290.9,290.3,290.89,36424.0,287.7391,288.3239,287.7292,288.314,36424.0
2021-11-23 15:05:00,290.86,291.24,290.85,291.19,39997.0,288.2842,288.6609,288.2743,288.6113,39997.0
2021-11-23 15:10:00,291.19,291.25,290.75,291.2,23367.0,288.6113,288.6708,288.1752,288.6212,23367.0
2021-11-23 15:15:00,291.2,291.4,290.86,290.97,45947.0,288.6212,288.8194,288.2842,288.3932,45947.0
2021-11-23 15:20:00,290.99,291.15,290.86,290.99,20618.0,288.4131,288.5717,288.2842,288.4131,20618.0
2021-11-23 15:25:00,291.06,291.5,290.84,290.88,21788.0,288.4824,288.9186,288.2644,288.304,21788.0
2021-11-23 15:30:00,290.9,291.45,290.9,291.05,39885.0,288.3239,288.869,288.3239,288.4725,39885.0
2021-11-23 15:35:00,291.1,291.9,290.94,291.79,47138.0,288.5221,289.315,288.3635,289.206,47138.0
2021-11-23 15:40:00,291.79,292.28,291.78,292.28,71978.0,289.206,289.6916,289.1961,289.6916,71978.0
2021-11-23 15:45:00,292.29,292.3,291.38,291.6,58305.0,289.7016,289.7115,288.7996,289.0177,58305.0
2021-11-23 15:50:00,291.67,292.04,291.52,291.59,120961.0,289.087,289.4538,288.9384,289.0078,120961.0
2021-11-23 15:55:00,291.57,291.61,291.11,291.41,292973.0,288.9879,289.0276,288.532,288.8293,292973.0
2021-11-24 09:30:00,286.04,286.57,283.2,283.78,236486.0,283.5069,284.0322,280.6921,281.2669,236486.0
2021-11-24 09:35:00,283.83,285.86,283.62,284.44,64259.0,281.3165,283.3285,281.1083,281.9211,64259.0
2021-11-24 09:40:00,284.15,285.63,283.6,284.09,53387.0,281.6336,283.1005,281.0885,281.5742,53387.0
2021-11-24 09:45:00,284.3,285.25,283.91,284.45,46221.0,281.7823,282.7239,281.3958,281.931,46221.0
2021-11-24 09:50:00,284.33,285.89,284.26,285.16,85139.0,281.812,283.3582,281.7427,282.6347,85139.0
2021-11-24 09:55:00,285.4,285.86,284.46,284.93,76332.0,282.8726,283.3285,281.9409,282.4067,76332.0
2021-11-24 10:00:00,284.9,286.72,284.25,286.14,57212.0,282.377,284.1809,281.7328,283.606,57212.0
2021-11-24 10:05:00,286.12,286.85,285.27,285.27,73003.0,283.5862,284.3097,282.7437,282.7437,73003.0
2021-11-24 10:10:00,285.49,286.3,284.76,285.4,38980.0,282.9618,283.7646,282.2382,282.8726,38980.0
2021-11-24 10:15:00,285.58,285.82,284.69,285.09,30474.0,283.051,283.2889,282.1689,282.5653,30474.0
2021-11-24 10:20:00,285.09,286.52,284.78,286.52,59818.0,282.5653,283.9827,282.2581,283.9827,59818.0
2021-11-24 10:25:00,286.64,287.86,286.64,287.78,29306.0,284.1016,285.3108,284.1016,285.2315,29306.0
2021-11-24 10:30:00,287.87,288.53,287.41,287.49,50455.0,285.3207,285.9749,284.8648,284.9441,50455.0
2021-11-24 10:35:00,287.49,288.22,287.45,287.72,30472.0,284.9441,285.6676,284.9044,285.172,30472.0
2021-11-24 10:40:00,287.67,288.12,287.04,287.17,25244.0,285.1225,285.5685,284.498,284.6269,25244.0
2021-11-24 10:45:00,287.18,287.38,286.52,286.99,37969.0,284.6368,284.835,283.9827,284.4485,37969.0
2021-11-24 10:50:00,287.13,287.39,286.9,286.93,47184.0,284.5873,284.8449,284.3593,284.389,47184.0
2021-11-24 10:55:00,287.01,287.34,286.72,286.85,53986.0,284.4683,284.7954,284.1809,284.3097,53986.0
2021-11-24 11:00:00,286.81,286.98,286.33,286.51,26711.0,284.2701,284.4386,283.7943,283.9727,26711.0
2021-11-24 11:05:00,286.56,287.05,286.42,286.44,29018.0,284.0223,284.508,283.8835,283.9034,29018.0
2021-11-24 11:10:00,286.46,287.29,286.46,286.72,61678.0,283.9232,284.7458,283.9232,284.1809,61678.0
2021-11-24 11:15:00,286.65,287.1,286.53,286.91,61806.0,284.1115,284.5575,283.9926,284.3692,61806.0
2021-11-24 11:20:00,286.93,287.37,286.89,287.31,68823.0,284.389,284.8251,284.3494,284.7657,68823.0
2021-11-24 11:25:00,287.31,287.8,287.27,287.48,34101.0,284.7657,285.2513,284.726,284.9342,34101.0
2021-11-24 11:30:00,287.44,287.99,287.35,287.38,39930.0,284.8945,285.4396,284.8053,284.835,39930.0
2021-11-24 11:35:00,287.38,287.42,286.79,286.79,53201.0,284.835,284.8747,284.2503,284.2503,53201.0
2021-11-24 11:40:00,286.79,287.3,286.78,287.3,55208.0,284.2503,284.7557,284.2404,284.7557,55208.0
2021-11-24 11:45:00,287.27,287.49,287.17,287.41,54593.0,284.726,284.9441,284.6269,284.8648,54593.0
2021-11-24 11:50:00,287.5,287.72,287.32,287.34,29412.0,284.954,285.172,284.7756,284.7954,29412.0
2021-11-24 11:55:00,287.32,287.32,286.62,286.9,23052.0,284.7756,284.7756,284.0818,284.3593,23052.0
2021-11-24 12:00:00,286.91,287.57,286.85,287.54,43215.0,284.3692,285.0234,284.3097,284.9936,43215.0
2021-11-24 12:05:00,287.61,287.71,287.28,287.63,15254.0,285.063,285.1621,284.7359,285.0828,15254.0
2021-11-24 12:10:00,287.61,287.67,287.43,287.52,25397.0,285.063,285.1225,284.8846,284.9738,25397.0
2021-11-24 12:15:00,287.52,287.58,287.13,287.52,37449.0,284.9738,285.0333,284.5873,284.9738,37449.0
2021-11-24 12:20:00,287.61,287.63,286.57,286.72,28362.0,285.063,285.0828,284.0322,284.1809,28362.0
2021-11-24 12:25:00,286.73,287.06,286.55,286.94,21866.0,284.1908,284.5179,284.0124,284.3989,21866.0
2021-11-24 12:30:00,286.95,287.17,286.69,286.8,31316.0,284.4088,284.6269,284.1511,284.2602,31316.0
2021-11-24 12:35:00,286.78,287.04,286.78,286.97,50785.0,284.2404,284.498,284.2404,284.4287,50785.0
2021-11-24 12:40:00,287.0,287.07,286.84,287.01,24595.0,284.4584,284.5278,284.2998,284.4683,24595.0
2021-11-24 12:45:00,287.06,288.07,287.02,287.94,18508.0,284.5179,285.5189,284.4782,285.3901,18508.0
2021-11-24 12:50:00,288.0,288.25,287.91,288.09,13588.0,285.4495,285.6973,285.3603,285.5387,13588.0
2021-11-24 12:55:00,288.04,288.41,287.87,288.2,20361.0,285.4892,285.8559,285.3207,285.6478,20361.0
2021-11-24 13:00:00,288.19,288.42,287.81,287.81,14659.0,285.6379,285.8658,285.2612,285.2612,14659.0
2021-11-24 13:05:00,287.96,288.27,287.94,288.2,15222.0,285.4099,285.7172,285.3901,285.6478,15222.0
2021-11-24 13:10:00,288.17,288.47,287.91,288.44,25483.0,285.618,285.9154,285.3603,285.8856,25483.0
2021-11-24 13:15:00,288.45,288.7,288.37,288.7,35115.0,285.8956,286.1433,285.8163,286.1433,35115.0
2021-11-24 13:20:00,288.61,288.61,288.17,288.51,26097.0,286.0541,286.0541,285.618,285.955,26097.0
2021-11-24 13:25:00,288.6,288.75,288.39,288.49,13678.0,286.0442,286.1929,285.8361,285.9352,13678.0
2021-11-24 13:30:00,288.55,288.66,288.42,288.45,22717.0,285.9947,286.1037,285.8658,285.8956,22717.0
2021-11-24 13:35:00,288.49,288.5,287.95,288.5,20181.0,285.9352,285.9451,285.4,285.9451,20181.0
2021-11-24 13:40:00,288.48,288.59,288.37,288.48,23238.0,285.9253,286.0343,285.8163,285.9253,23238.0
2021-11-24 13:45:00,288.46,288.46,288.23,288.25,9463.0,285.9055,285.9055,285.6775,285.6973,9463.0
2021-11-24 13:50:00,288.2,288.2,287.99,288.16,14345.0,285.6478,285.6478,285.4396,285.6081,14345.0
2021-11-24 13:55:00,288.13,288.2,287.74,287.94,20969.0,285.5784,285.6478,285.1918,285.3901,20969.0
2021-11-24 14:00:00,287.84,288.62,287.66,287.94,17624.0,285.291,286.0641,285.1126,285.3901,17624.0
2021-11-24 14:05:00,287.96,288.45,287.63,287.64,18701.0,285.4099,285.8956,285.0828,285.0927,18701.0
2021-11-24 14:10:00,287.59,287.61,286.91,287.5,29110.0,285.0432,285.063,284.3692,284.954,29110.0
2021-11-24 14:15:00,287.49,287.94,287.32,287.88,13271.0,284.9441,285.3901,284.7756,285.3306,13271.0
2021-11-24 14:20:00,287.87,287.96,287.65,287.71,16519.0,285.3207,285.4099,285.1026,285.1621,16519.0
2021-11-24 14:25:00,287.78,287.78,287.26,287.41,13037.0,285.2315,285.2315,284.7161,284.8648,13037.0
2021-11-24 14:30:00,287.45,287.7,287.4,287.46,11913.0,284.9044,285.1522,284.8549,284.9143,11913.0
2021-11-24 14:35:00,287.44,287.5,287.34,287.37,7366.0,284.8945,284.954,284.7954,284.8251,7366.0
2021-11-24 14:40:00,287.42,287.95,287.22,287.8,22050.0,284.8747,285.4,284.6765,285.2513,22050.0
2021-11-24 14:45:00,287.82,288.11,287.7,287.75,14316.0,285.2711,285.5586,285.1522,285.2018,14316.0
2021-11-24 14:50:00,287.78,288.06,287.78,287.9,11932.0,285.2315,285.509,285.2315,285.3504,11932.0
2021-11-24 14:55:00,287.89,288.09,287.75,287.88,16894.0,285.3405,285.5387,285.2018,285.3306,16894.0
2021-11-24 15:00:00,287.88,288.08,287.61,287.95,15256.0,285.3306,285.5288,285.063,285.4,15256.0
2021-11-24 15:05:00,288.03,288.2,287.88,288.19,15898.0,285.4793,285.6478,285.3306,285.6379,15898.0
2021-11-24 15:10:00,288.18,288.38,288.04,288.37,20188.0,285.628,285.8262,285.4892,285.8163,20188.0
2021-11-24 15:15:00,288.41,288.72,288.34,288.72,18301.0,285.8559,286.1632,285.7865,286.1632,18301.0
2021-11-24 15:20:00,288.72,289.02,288.68,288.9,25294.0,286.1632,286.4605,286.1235,286.3416,25294.0
2021-11-24 15:25:00,288.94,289.05,288.75,288.94,25926.0,286.3812,286.4902,286.1929,286.3812,25926.0
2021-11-24 15:30:00,288.96,289.14,288.53,288.97,37400.0,286.401,286.5795,285.9749,286.411,37400.0
2021-11-24 15:35:00,288.99,289.45,288.99,289.15,38214.0,286.4308,286.8867,286.4308,286.5894,38214.0
2021-11-24 15:40:00,289.14,289.34,289.05,289.2,34557.0,286.5795,286.7777,286.4902,286.6389,34557.0
2021-11-24 15:45:00,289.18,289.31,288.73,288.73,42336.0,286.6191,286.7479,286.1731,286.1731,42336.0
2021-11-24 15:50:00,288.74,288.96,288.62,288.95,105472.0,286.183,286.401,286.0641,286.3911,105472.0
2021-11-24 15:55:00,288.98,289.29,288.67,289.25,211567.0,286.4209,286.7281,286.1136,286.6885,211567.0
2021-11-26 09:30:00,284.5,286.23,283.12,286.23,256904.0,281.9805,283.6952,280.6128,283.6952,256904.0
2021-11-26 09:35:00,286.23,287.57,284.67,285.8,71058.0,283.6952,285.0234,282.149,283.269,71058.0
2021-11-26 09:40:00,285.76,286.38,284.91,285.1,44289.0,283.2294,283.8439,282.3869,282.5752,44289.0
2021-11-26 09:45:00,285.19,285.88,284.02,285.4,55012.0,282.6644,283.3483,281.5048,282.8726,55012.0
2021-11-26 09:50:00,285.48,286.97,285.48,286.14,42554.0,282.9519,284.4287,282.9519,283.606,42554.0
2021-11-26 09:55:00,286.03,287.18,285.9,286.48,46195.0,283.497,284.6368,283.3681,283.943,46195.0
2021-11-26 10:00:00,286.38,286.45,284.39,284.58,46429.0,283.8439,283.9133,281.8715,282.0598,46429.0
2021-11-26 10:05:00,284.76,286.33,284.76,285.3,47049.0,282.2382,283.7943,282.2382,282.7735,47049.0
2021-11-26 10:10:00,285.22,286.09,285.05,286.01,32355.0,282.6942,283.5565,282.5257,283.4772,32355.0
2021-11-26 10:15:00,285.96,286.38,285.08,285.63,58112.0,283.4276,283.8439,282.5554,283.1005,58112.0
2021-11-26 10:20:00,285.61,286.03,285.46,285.62,33707.0,283.0807,283.497,282.932,283.0906,33707.0
2021-11-26 10:25:00,285.71,286.56,285.35,286.4,31557.0,283.1798,284.0223,282.823,283.8637,31557.0
2021-11-26 10:30:00,286.37,286.68,285.6,286.2,38270.0,283.834,284.1412,283.0708,283.6655,38270.0
2021-11-26 10:35:00,286.35,286.59,285.85,285.85,263024.0,283.8142,284.052,283.3186,283.3186,263024.0
2021-11-26 10:40:00,285.99,286.01,285.0,285.54,34604.0,283.4573,283.4772,282.4761,283.0113,34604.0
2021-11-26 10:45:00,285.45,286.84,285.39,286.65,38896.0,282.9221,284.2998,282.8627,284.1115,38896.0
2021-11-26 10:50:00,286.64,287.14,286.2,286.5,36931.0,284.1016,284.5972,283.6655,283.9628,36931.0
2021-11-26 10:55:00,286.46,287.19,286.37,287.16,40678.0,283.9232,284.6467,283.834,284.617,40678.0
2021-11-26 11:00:00,287.2,287.25,286.01,286.27,36212.0,284.6566,284.7062,283.4772,283.7349,36212.0
2021-11-26 11:05:00,286.4,287.1,286.34,286.79,33375.0,283.8637,284.5575,283.8042,284.2503,33375.0
2021-11-26 11:10:00,286.85,286.94,285.28,285.74,29900.0,284.3097,284.3989,282.7536,283.2096,29900.0
2021-11-26 11:15:00,285.73,286.17,285.41,285.7,26405.0,283.1996,283.6358,282.8825,283.1699,26405.0
2021-11-26 11:20:00,285.73,285.73,285.15,285.52,36296.0,283.1996,283.1996,282.6248,282.9915,36296.0
2021-11-26 11:25:00,285.51,286.09,285.51,285.93,30577.0,282.9816,283.5565,282.9816,283.3979,30577.0
2021-11-26 11:30:00,285.88,286.09,285.5,285.75,29992.0,283.3483,283.5565,282.9717,283.2195,29992.0
2021-11-26 11:35:00,285.8,286.83,285.78,286.83,28053.0,283.269,284.2899,283.2492,284.2899,28053.0
2021-11-26 11:40:00,286.76,286.87,286.41,286.61,20385.0,284.2205,284.3296,283.8736,284.0719,20385.0
2021-11-26 11:45:00,286.56,286.58,285.9,285.92,22802.0,284.0223,284.0421,283.3681,283.388,22802.0
2021-11-26 11:50:00,286.0,286.17,285.46,285.46,17258.0,283.4673,283.6358,282.932,282.932,17258.0
2021-11-26 11:55:00,285.51,286.09,285.48,285.97,18104.0,282.9816,283.5565,282.9519,283.4375,18104.0
2021-11-26 12:00:00,286.06,286.15,285.17,285.44,37069.0,283.5267,283.6159,282.6446,282.9122,37069.0
2021-11-26 12:05:00,285.52,285.83,285.4,285.65,17661.0,282.9915,283.2988,282.8726,283.1204,17661.0
2021-11-26 12:10:00,285.65,285.87,285.0,285.24,41417.0,283.1204,283.3384,282.4761,282.714,41417.0
2021-11-26 12:15:00,285.32,285.93,285.21,285.45,27425.0,282.7933,283.3979,282.6843,282.9221,27425.0
2021-11-26 12:20:00,285.56,285.89,285.44,285.84,39878.0,283.0312,283.3582,282.9122,283.3087,39878.0
2021-11-26 12:25:00,285.87,286.33,285.75,286.05,21685.0,283.3384,283.7943,283.2195,283.5168,21685.0
2021-11-26 12:30:00,286.05,286.29,285.68,286.2,33256.0,283.5168,283.7547,283.1501,283.6655,33256.0
2021-11-26 12:35:00,286.33,286.72,286.06,286.46,32547.0,283.7943,284.1809,283.5267,283.9232,32547.0
2021-11-26 12:40:00,286.44,286.59,285.6,285.67,50138.0,283.9034,284.052,283.0708,283.1402,50138.0
2021-11-26 12:45:00,285.62,285.71,284.61,284.71,82827.0,283.0906,283.1798,282.0896,282.1887,82827.0
2021-11-26 12:50:00,284.7,284.71,283.23,283.25,123825.0,282.1788,282.1887,280.7218,280.7416,123825.0
2021-11-26 12:55:00,283.25,284.91,283.04,284.52,238672.0,280.7416,282.3869,280.5335,282.0004,238672.0
2021-11-29 09:30:00,289.52,290.25,285.72,285.98,347809.0,286.9561,287.6796,283.1897,283.4474,347809.0
2021-11-29 09:35:00,285.79,288.0,284.7,287.56,113832.0,283.2591,285.4495,282.1788,285.0134,113832.0
2021-11-29 09:40:00,287.47,289.41,287.09,289.15,101308.0,284.9242,286.8471,284.5476,286.5894,101308.0
2021-11-29 09:45:00,289.03,289.17,286.17,287.49,78182.0,286.4704,286.6092,283.6358,284.9441,78182.0
2021-11-29 09:50:00,287.22,289.62,287.22,289.39,81652.0,284.6765,287.0552,284.6765,286.8272,81652.0
2021-11-29 09:55:00,289.17,290.23,288.86,288.97,76559.0,286.6092,287.6598,286.3019,286.411,76559.0
2021-11-29 10:00:00,289.12,290.24,288.97,289.18,53960.0,286.5596,287.6697,286.411,286.6191,53960.0
2021-11-29 10:05:00,289.14,290.87,289.07,290.86,93789.0,286.5795,288.2941,286.5101,288.2842,93789.0
2021-11-29 10:10:00,290.81,291.15,290.3,290.58,70535.0,288.2347,288.5717,287.7292,288.0067,70535.0
2021-11-29 10:15:00,290.49,291.64,290.08,291.35,59398.0,287.9175,289.0573,287.5111,288.7699,59398.0
2021-11-29 10:20:00,291.38,292.21,290.92,291.81,59478.0,288.7996,289.6223,288.3437,289.2258,59478.0
2021-11-29 10:25:00,291.72,292.5,290.28,290.57,175078.0,289.1366,289.9097,287.7094,287.9968,175078.0
2021-11-29 10:30:00,290.51,291.9,290.37,291.54,182819.0,287.9373,289.315,287.7986,288.9582,182819.0
2021-11-29 10:35:00,291.67,291.95,289.99,290.4,63119.0,289.087,289.3646,287.4219,287.8283,63119.0
2021-11-29 10:40:00,290.38,291.68,289.82,291.64,61419.0,287.8085,289.097,287.2534,289.0573,61419.0
2021-11-29 10:45:00,291.62,291.89,291.24,291.76,30433.0,289.0375,289.3051,288.6609,289.1762,30433.0
2021-11-29 10:50:00,291.64,292.27,291.35,292.01,27919.0,289.0573,289.6817,288.7699,289.424,27919.0
2021-11-29 10:55:00,292.13,292.24,291.67,291.67,31582.0,289.543,289.652,289.087,289.087,31582.0
2021-11-29 11:00:00,291.59,292.32,291.5,292.18,24596.0,289.0078,289.7313,288.9186,289.5925,24596.0
2021-11-29 11:05:00,292.18,292.38,291.88,291.9,37850.0,289.5925,289.7908,289.2952,289.315,37850.0
2021-11-29 11:10:00,291.97,292.58,291.93,292.12,36017.0,289.3844,289.989,289.3447,289.5331,36017.0
2021-11-29 11:15:00,292.22,292.6,292.1,292.47,28552.0,289.6322,290.0088,289.5132,289.88,28552.0
2021-11-29 11:20:00,292.49,292.75,292.09,292.12,36136.0,289.8998,290.1575,289.5033,289.5331,36136.0
2021-11-29 11:25:00,292.05,292.38,291.65,291.93,46976.0,289.4637,289.7908,289.0672,289.3447,46976.0
2021-11-29 11:30:00,291.95,293.68,291.92,293.51,88939.0,289.3646,291.0792,289.3348,290.9108,88939.0
2021-11-29 11:35:00,293.48,293.75,293.23,293.67,50890.0,290.881,291.1486,290.6332,291.0693,50890.0
2021-11-29 11:40:00,293.65,293.96,293.32,293.63,45222.0,291.0495,291.3568,290.7224,291.0297,45222.0
2021-11-29 11:45:00,293.63,294.57,293.55,294.0,67208.0,291.0297,291.9614,290.9504,291.3964,67208.0
2021-11-29 11:50:00,294.0,294.87,293.92,294.4,58083.0,291.3964,292.2587,291.3171,291.7929,58083.0
2021-11-29 11:55:00,294.4,295.66,294.35,295.66,64226.0,291.7929,293.0417,291.7433,293.0417,64226.0
2021-11-29 12:00:00,295.62,295.95,295.16,295.95,67577.0,293.0021,293.3291,292.5461,293.3291,67577.0
2021-11-29 12:05:00,295.9,296.2,295.47,295.61,56175.0,293.2796,293.5769,292.8534,292.9922,56175.0
2021-11-29 12:10:00,295.69,295.88,295.14,295.41,53397.0,293.0714,293.2598,292.5263,292.7939,53397.0
2021-11-29 12:15:00,295.46,295.56,294.27,295.17,129081.0,292.8435,292.9426,291.664,292.5561,129081.0
2021-11-29 12:20:00,295.09,295.42,294.75,295.36,102930.0,292.4768,292.8038,292.1398,292.7444,102930.0
2021-11-29 12:25:00,295.35,295.38,294.4,294.66,52625.0,292.7345,292.7642,291.7929,292.0506,52625.0
2021-11-29 12:30:00,294.75,295.37,294.69,295.33,44282.0,292.1398,292.7543,292.0803,292.7146,44282.0
2021-11-29 12:35:00,295.33,295.6,295.09,295.27,47378.0,292.7146,292.9822,292.4768,292.6552,47378.0
2021-11-29 12:40:00,295.28,295.84,295.25,295.75,49200.0,292.6651,293.2201,292.6353,293.1309,49200.0
2021-11-29 12:45:00,295.8,296.44,295.6,296.24,84816.0,293.1805,293.8148,292.9822,293.6166,84816.0
2021-11-29 12:50:00,296.2,296.49,295.94,296.06,65322.0,293.5769,293.8644,293.3192,293.4382,65322.0
2021-11-29 12:55:00,296.06,296.65,295.81,296.64,61671.0,293.4382,294.0229,293.1904,294.013,61671.0
2021-11-29 13:00:00,296.6,296.65,296.04,296.27,65435.0,293.9734,294.0229,293.4183,293.6463,65435.0
2021-11-29 13:05:00,296.23,296.91,296.19,296.76,37974.0,293.6067,294.2806,293.567,294.132,37974.0
2021-11-29 13:10:00,296.76,297.28,296.7,297.11,53267.0,294.132,294.6474,294.0725,294.4789,53267.0
2021-11-29 13:15:00,297.15,297.49,297.0,297.07,38388.0,294.5185,294.8555,294.3698,294.4392,38388.0
2021-11-29 13:20:00,297.08,297.26,295.66,296.15,44110.0,294.4491,294.6275,293.0417,293.5274,44110.0
2021-11-29 13:25:00,296.07,296.51,296.07,296.18,22611.0,293.4481,293.8842,293.4481,293.5571,22611.0
2021-11-29 13:30:00,296.21,296.35,295.9,296.12,37063.0,293.5868,293.7256,293.2796,293.4976,37063.0
2021-11-29 13:35:00,296.12,296.41,295.83,295.91,31539.0,293.4976,293.7851,293.2102,293.2895,31539.0
2021-11-29 13:40:00,295.98,296.55,295.98,296.54,42972.0,293.3589,293.9238,293.3589,293.9139,42972.0
2021-11-29 13:45:00,296.51,297.02,296.46,296.99,26506.0,293.8842,294.3897,293.8346,294.3599,26506.0
2021-11-29 13:50:00,296.96,297.0,296.63,296.71,25170.0,294.3302,294.3698,294.0031,294.0824,25170.0
2021-11-29 13:55:00,296.69,296.95,296.43,296.94,21717.0,294.0626,294.3203,293.8049,294.3104,21717.0
2021-11-29 14:00:00,296.91,297.16,296.72,297.11,29874.0,294.2806,294.5284,294.0923,294.4789,29874.0
2021-11-29 14:05:00,297.06,297.37,296.91,297.06,36218.0,294.4293,294.7366,294.2806,294.4293,36218.0
2021-11-29 14:10:00,297.1,297.15,296.9,297.03,28190.0,294.469,294.5185,294.2707,294.3996,28190.0
2021-11-29 14:15:00,297.06,297.19,296.87,297.09,27172.0,294.4293,294.5582,294.241,294.459,27172.0
2021-11-29 14:20:00,297.1,297.12,296.69,296.88,33231.0,294.469,294.4888,294.0626,294.2509,33231.0
2021-11-29 14:25:00,296.91,297.05,296.6,296.93,20555.0,294.2806,294.4194,293.9734,294.3005,20555.0
2021-11-29 14:30:00,296.94,296.97,296.69,296.72,31757.0,294.3104,294.3401,294.0626,294.0923,31757.0
2021-11-29 14:35:00,296.7,296.79,296.35,296.76,25149.0,294.0725,294.1617,293.7256,294.132,25149.0
2021-11-29 14:40:00,296.8,297.24,296.75,297.15,23592.0,294.1716,294.6077,294.1221,294.5185,23592.0
2021-11-29 14:45:00,297.18,297.73,297.11,297.35,74315.0,294.5483,295.0934,294.4789,294.7167,74315.0
2021-11-29 14:50:00,297.34,297.79,297.14,297.19,35156.0,294.7068,295.1528,294.5086,294.5582,35156.0
2021-11-29 14:55:00,297.25,297.36,297.06,297.11,28426.0,294.6176,294.7267,294.4293,294.4789,28426.0
2021-11-29 15:00:00,297.16,297.3,296.7,296.84,30163.0,294.5284,294.6672,294.0725,294.2113,30163.0
2021-11-29 15:05:00,296.79,297.35,296.52,297.32,28022.0,294.1617,294.7167,293.8941,294.687,28022.0
2021-11-29 15:10:00,297.37,297.62,297.21,297.38,28233.0,294.7366,294.9844,294.578,294.7465,28233.0
2021-11-29 15:15:00,297.38,297.89,297.35,297.5,50135.0,294.7465,295.252,294.7167,294.8654,50135.0
2021-11-29 15:20:00,297.44,297.44,297.04,297.09,27146.0,294.8059,294.8059,294.4095,294.459,27146.0
2021-11-29 15:25:00,297.11,297.54,296.91,297.25,29616.0,294.4789,294.9051,294.2806,294.6176,29616.0
2021-11-29 15:30:00,297.29,298.39,297.23,298.39,54844.0,294.6573,295.7475,294.5978,295.7475,54844.0
2021-11-29 15:35:00,298.33,298.36,297.37,297.49,59248.0,295.6881,295.7178,294.7366,294.8555,59248.0
2021-11-29 15:40:00,297.48,297.52,296.73,296.88,65981.0,294.8456,294.8852,294.1022,294.2509,65981.0
2021-11-29 15:45:00,296.88,297.22,296.63,297.03,79266.0,294.2509,294.5879,294.0031,294.3996,79266.0
2021-11-29 15:50:00,297.06,297.2,296.69,297.19,124065.0,294.4293,294.5681,294.0626,294.5582,124065.0
2021-11-29 15:55:00,297.19,297.38,296.53,296.67,325889.0,294.5582,294.7465,293.904,294.0428,325889.0
2021-11-30 09:30:00,296.19,299.11,296.19,298.15,235471.0,293.567,296.4612,293.567,295.5097,235471.0
2021-11-30 09:35:00,298.05,298.21,295.22,295.38,81449.0,295.4105,295.5691,292.6056,292.7642,81449.0
2021-11-30 09:40:00,295.43,296.78,294.8,295.23,68999.0,292.8137,294.1518,292.1893,292.6155,68999.0
2021-11-30 09:45:00,295.25,295.69,294.0,294.41,69481.0,292.6353,293.0714,291.3964,291.8028,69481.0
2021-11-30 09:50:00,294.41,295.0,293.38,294.95,56434.0,291.8028,292.3876,290.7819,292.338,56434.0
2021-11-30 09:55:00,294.98,297.09,294.7,296.89,87102.0,292.3677,294.459,292.0902,294.2608,87102.0
2021-11-30 10:00:00,296.8,298.8,296.76,297.98,80634.0,294.1716,296.1539,294.132,295.3412,80634.0
2021-11-30 10:05:00,298.01,299.18,297.79,298.94,82808.0,295.3709,296.5305,295.1528,296.2927,82808.0
2021-11-30 10:10:00,298.7,298.99,297.79,298.07,91000.0,296.0548,296.3422,295.1528,295.4304,91000.0
2021-11-30 10:15:00,298.07,299.27,297.8,298.65,77191.0,295.4304,296.6197,295.1628,296.0052,77191.0
2021-11-30 10:20:00,298.73,298.73,297.68,297.77,89348.0,296.0845,296.0845,295.0438,295.133,89348.0
2021-11-30 10:25:00,297.85,297.96,296.81,297.07,89942.0,295.2123,295.3213,294.1815,294.4392,89942.0
2021-11-30 10:30:00,297.07,297.59,296.64,297.01,66738.0,294.4392,294.9546,294.013,294.3798,66738.0
2021-11-30 10:35:00,297.08,297.38,294.73,294.73,69769.0,294.4491,294.7465,292.1199,292.1199,69769.0
2021-11-30 10:40:00,294.73,295.12,293.93,294.24,53757.0,292.1199,292.5065,291.327,291.6343,53757.0
2021-11-30 10:45:00,294.25,294.29,291.7,292.32,125022.0,291.6442,291.6838,289.1168,289.7313,125022.0
2021-11-30 10:50:00,292.2,292.65,291.0,291.29,56370.0,289.6124,290.0584,288.423,288.7104,56370.0
2021-11-30 10:55:00,291.29,291.38,288.28,288.41,113435.0,288.7104,288.7996,285.7271,285.8559,113435.0
2021-11-30 11:00:00,288.54,288.8,285.21,287.3,246069.0,285.9848,286.2425,282.6843,284.7557,246069.0
2021-11-30 11:05:00,287.25,287.99,286.48,287.36,89628.0,284.7062,285.4396,283.943,284.8152,89628.0
2021-11-30 11:10:00,287.29,288.67,286.77,288.53,92345.0,284.7458,286.1136,284.2304,285.9749,92345.0
2021-11-30 11:15:00,288.46,288.55,286.6,286.71,52807.0,285.9055,285.9947,284.0619,284.171,52807.0
2021-11-30 11:20:00,286.64,287.21,286.25,286.76,41806.0,284.1016,284.6665,283.715,284.2205,41806.0
2021-11-30 11:25:00,286.75,287.63,286.3,287.39,67265.0,284.2106,285.0828,283.7646,284.8449,67265.0
2021-11-30 11:30:00,287.37,288.24,286.83,286.97,71142.0,284.8251,285.6874,284.2899,284.4287,71142.0
2021-11-30 11:35:00,286.93,287.38,286.63,287.06,42956.0,284.389,284.835,284.0917,284.5179,42956.0
2021-11-30 11:40:00,287.01,287.25,286.5,286.67,39669.0,284.4683,284.7062,283.9628,284.1313,39669.0
2021-11-30 11:45:00,286.68,287.07,286.15,286.63,35424.0,284.1412,284.5278,283.6159,284.0917,35424.0
2021-11-30 11:50:00,286.57,286.81,285.53,285.79,51099.0,284.0322,284.2701,283.0014,283.2591,51099.0
2021-11-30 11:55:00,285.87,286.06,285.27,285.67,70648.0,283.3384,283.5267,282.7437,283.1402,70648.0
2021-11-30 12:00:00,285.66,285.88,284.83,285.37,98692.0,283.1303,283.3483,282.3076,282.8428,98692.0
2021-11-30 12:05:00,285.52,285.83,284.08,284.2,70898.0,282.9915,283.2988,281.5643,281.6832,70898.0
2021-11-30 12:10:00,284.19,286.56,284.11,285.93,52028.0,281.6733,284.0223,281.594,283.3979,52028.0
2021-11-30 12:15:00,286.08,287.8,285.99,287.74,54567.0,283.5465,285.2513,283.4573,285.1918,54567.0
2021-11-30 12:20:00,287.7,288.08,287.24,288.03,51274.0,285.1522,285.5288,284.6963,285.4793,51274.0
2021-11-30 12:25:00,287.96,288.12,287.03,287.05,40636.0,285.4099,285.5685,284.4881,284.508,40636.0
2021-11-30 12:30:00,287.1,287.12,286.5,286.56,41782.0,284.5575,284.5773,283.9628,284.0223,41782.0
2021-11-30 12:35:00,286.69,287.05,286.23,286.44,50772.0,284.1511,284.508,283.6952,283.9034,50772.0
2021-11-30 12:40:00,286.48,286.91,286.1,286.54,50908.0,283.943,284.3692,283.5664,284.0025,50908.0
2021-11-30 12:45:00,286.49,286.49,284.77,284.95,96233.0,283.9529,283.9529,282.2482,282.4266,96233.0
2021-11-30 12:50:00,285.0,285.2,284.41,284.56,49754.0,282.4761,282.6743,281.8913,282.04,49754.0
2021-11-30 12:55:00,284.58,284.98,284.17,284.6,48086.0,282.0598,282.4563,281.6535,282.0797,48086.0
2021-11-30 13:00:00,284.64,285.11,284.38,284.44,35697.0,282.1193,282.5851,281.8616,281.9211,35697.0
2021-11-30 13:05:00,284.46,284.97,283.69,284.97,70964.0,281.9409,282.4464,281.1777,282.4464,70964.0
2021-11-30 13:10:00,284.86,285.1,284.77,285.04,27057.0,282.3374,282.5752,282.2482,282.5158,27057.0
2021-11-30 13:15:00,285.07,285.64,285.01,285.35,25779.0,282.5455,283.1104,282.486,282.823,25779.0
2021-11-30 13:20:00,285.31,285.85,285.09,285.76,33029.0,282.7834,283.3186,282.5653,283.2294,33029.0
2021-11-30 13:25:00,285.69,286.0,285.37,285.6,43579.0,283.16,283.4673,282.8428,283.0708,43579.0
2021-11-30 13:30:00,285.65,286.14,285.51,285.78,34221.0,283.1204,283.606,282.9816,283.2492,34221.0
2021-11-30 13:35:00,285.71,286.95,285.71,286.68,40052.0,283.1798,284.4088,283.1798,284.1412,40052.0
2021-11-30 13:40:00,286.56,286.59,286.16,286.36,20377.0,284.0223,284.052,283.6258,283.8241,20377.0
2021-11-30 13:45:00,286.38,286.92,286.1,286.1,32840.0,283.8439,284.3791,283.5664,283.5664,32840.0
2021-11-30 13:50:00,286.15,286.89,286.0,286.89,29126.0,283.6159,284.3494,283.4673,284.3494,29126.0
2021-11-30 13:55:00,286.94,287.09,286.58,287.05,39806.0,284.3989,284.5476,284.0421,284.508,39806.0
2021-11-30 14:00:00,287.03,287.08,286.27,286.41,48379.0,284.4881,284.5377,283.7349,283.8736,48379.0
2021-11-30 14:05:00,286.43,286.84,285.92,286.83,37839.0,283.8934,284.2998,283.388,284.2899,37839.0
2021-11-30 14:10:00,286.81,287.28,286.8,286.95,34244.0,284.2701,284.7359,284.2602,284.4088,34244.0
2021-11-30 14:15:00,286.95,287.06,286.18,286.96,43709.0,284.4088,284.5179,283.6457,284.4188,43709.0
2021-11-30 14:20:00,286.93,287.26,286.72,287.19,62535.0,284.389,284.7161,284.1809,284.6467,62535.0
2021-11-30 14:25:00,287.17,287.43,286.61,286.94,48268.0,284.6269,284.8846,284.0719,284.3989,48268.0
2021-11-30 14:30:00,286.93,287.11,286.15,286.2,46155.0,284.389,284.5674,283.6159,283.6655,46155.0
2021-11-30 14:35:00,286.2,286.66,286.12,286.28,43061.0,283.6655,284.1214,283.5862,283.7448,43061.0
2021-11-30 14:40:00,286.37,286.6,285.9,286.26,29766.0,283.834,284.0619,283.3681,283.725,29766.0
2021-11-30 14:45:00,286.34,286.47,286.0,286.08,31889.0,283.8042,283.9331,283.4673,283.5465,31889.0
2021-11-30 14:50:00,286.09,286.2,285.72,286.19,55627.0,283.5565,283.6655,283.1897,283.6556,55627.0
2021-11-30 14:55:00,286.18,286.55,286.04,286.55,37704.0,283.6457,284.0124,283.5069,284.0124,37704.0
2021-11-30 15:00:00,286.43,286.45,285.92,285.95,58494.0,283.8934,283.9133,283.388,283.4177,58494.0
2021-11-30 15:05:00,285.87,286.01,284.86,284.86,47563.0,283.3384,283.4772,282.3374,282.3374,47563.0
2021-11-30 15:10:00,284.86,285.41,284.8,285.22,52956.0,282.3374,282.8825,282.2779,282.6942,52956.0
2021-11-30 15:15:00,285.27,285.91,285.23,285.75,49433.0,282.7437,283.3781,282.7041,283.2195,49433.0
2021-11-30 15:20:00,285.67,285.77,284.46,284.62,80973.0,283.1402,283.2393,281.9409,282.0995,80973.0
2021-11-30 15:25:00,284.63,285.2,284.25,284.89,90041.0,282.1094,282.6743,281.7328,282.3671,90041.0
2021-11-30 15:30:00,284.87,285.0,284.48,284.69,76729.0,282.3473,282.4761,281.9607,282.1689,76729.0
2021-11-30 15:35:00,284.65,284.65,283.61,283.86,154402.0,282.1292,282.1292,281.0984,281.3462,154402.0
2021-11-30 15:40:00,283.83,284.79,283.8,284.28,102715.0,281.3165,282.268,281.2867,281.7625,102715.0
2021-11-30 15:45:00,284.25,284.68,283.4,284.08,165333.0,281.7328,282.1589,280.8903,281.5643,165333.0
2021-11-30 15:50:00,283.85,284.35,283.4,283.7,273097.0,281.3363,281.8319,280.8903,281.1876,273097.0
2021-11-30 15:55:00,283.7,285.5,283.63,285.19,445079.0,281.1876,282.9717,281.1182,282.6644,445079.0
2021-12-01 09:30:00,271.26,276.94,267.59,269.99,1951240.0,268.8578,274.4875,265.2203,267.599,1951240.0
2021-12-01 09:35:00,269.99,270.2,267.09,268.99,751122.0,267.599,267.8072,264.7247,266.6079,751122.0
2021-12-01 09:40:00,268.79,271.15,267.52,268.86,512394.0,266.4097,268.7488,265.1509,266.479,512394.0
2021-12-01 09:45:00,268.76,269.22,264.25,265.2,581315.0,266.3799,266.8359,261.9099,262.8515,581315.0
2021-12-01 09:50:00,265.02,265.87,262.5,265.87,753469.0,262.6731,263.5155,260.1754,263.5155,753469.0
2021-12-01 09:55:00,265.95,268.33,265.02,267.48,561299.0,263.5948,265.9537,262.6731,265.1113,561299.0
2021-12-01 10:00:00,267.53,267.77,265.88,266.65,394190.0,265.1608,265.3987,263.5254,264.2886,394190.0
2021-12-01 10:05:00,266.82,266.82,264.72,265.35,289631.0,264.4571,264.4571,262.3757,263.0001,289631.0
2021-12-01 10:10:00,265.28,266.14,264.16,264.82,305566.0,262.9307,263.7831,261.8207,262.4748,305566.0
2021-12-01 10:15:00,264.9,267.18,264.85,266.93,366572.0,262.5541,264.8139,262.5046,264.5661,366572.0
2021-12-01 10:20:00,266.81,267.5,265.6,266.08,177519.0,264.4472,265.1311,263.2479,263.7237,177519.0
2021-12-01 10:25:00,266.14,267.26,265.54,266.25,222861.0,263.7831,264.8932,263.1884,263.8922,222861.0
2021-12-01 10:30:00,266.24,266.7,264.9,266.5,271320.0,263.8822,264.3382,262.5541,264.1399,271320.0
2021-12-01 10:35:00,266.5,267.09,265.81,266.54,244939.0,264.1399,264.7247,263.4561,264.1796,244939.0
2021-12-01 10:40:00,266.53,266.87,265.43,266.79,242504.0,264.1697,264.5067,263.0794,264.4274,242504.0
2021-12-01 10:45:00,266.79,266.88,265.57,265.92,124591.0,264.4274,264.5166,263.2182,263.5651,124591.0
2021-12-01 10:50:00,265.93,266.39,265.63,266.01,139428.0,263.575,264.0309,263.2776,263.6543,139428.0
2021-12-01 10:55:00,265.95,268.74,265.84,268.29,370777.0,263.5948,266.3601,263.4858,265.9141,370777.0
2021-12-01 11:00:00,268.29,268.73,266.84,267.91,273027.0,265.9141,266.3502,264.4769,265.5375,273027.0
2021-12-01 11:05:00,267.86,269.24,267.51,268.99,311485.0,265.4879,266.8557,265.141,266.6079,311485.0
2021-12-01 11:10:00,269.08,269.15,267.9,269.0,159173.0,266.6971,266.7665,265.5275,266.6178,159173.0
2021-12-01 11:15:00,268.97,270.29,268.29,269.57,293153.0,266.5881,267.8964,265.9141,267.1828,293153.0
2021-12-01 11:20:00,269.69,269.81,268.45,268.9,172437.0,267.3017,267.4206,266.0727,266.5187,172437.0
2021-12-01 11:25:00,268.9,268.9,266.31,266.78,220935.0,266.5187,266.5187,263.9516,264.4175,220935.0
2021-12-01 11:30:00,266.9,267.32,266.4,266.78,169979.0,264.5364,264.9527,264.0408,264.4175,169979.0
2021-12-01 11:35:00,266.82,267.14,265.97,266.02,124811.0,264.4571,264.7743,263.6146,263.6642,124811.0
2021-12-01 11:40:00,266.03,266.73,265.75,266.38,147094.0,263.6741,264.3679,263.3966,264.021,147094.0
2021-12-01 11:45:00,266.34,266.88,265.91,266.33,88051.0,263.9814,264.5166,263.5552,263.9715,88051.0
2021-12-01 11:50:00,266.36,266.43,265.72,266.17,95873.0,264.0012,264.0706,263.3669,263.8129,95873.0
2021-12-01 11:55:00,266.17,266.48,264.86,265.34,143404.0,263.8129,264.1201,262.5145,262.9902,143404.0
2021-12-01 12:00:00,265.34,266.39,265.1,266.02,105418.0,262.9902,264.0309,262.7523,263.6642,105418.0
2021-12-01 12:05:00,266.0,266.23,264.33,264.48,110167.0,263.6444,263.8723,261.9892,262.1378,110167.0
2021-12-01 12:10:00,264.44,264.44,263.58,263.66,178788.0,262.0982,262.0982,261.2458,261.3251,178788.0
2021-12-01 12:15:00,263.61,264.34,263.42,263.94,176358.0,261.2755,261.9991,261.0872,261.6026,176358.0
2021-12-01 12:20:00,263.95,264.28,263.36,263.79,117729.0,261.6125,261.9396,261.0278,261.4539,117729.0
2021-12-01 12:25:00,263.85,264.1,262.69,262.86,178423.0,261.5134,261.7612,260.3637,260.5322,178423.0
2021-12-01 12:30:00,263.02,263.1,262.67,262.9,119697.0,260.6908,260.7701,260.3439,260.5718,119697.0
2021-12-01 12:35:00,262.96,263.72,262.32,263.65,229248.0,260.6313,261.3846,259.997,261.3152,229248.0
2021-12-01 12:40:00,263.7,264.03,262.78,262.79,290738.0,261.3647,261.6918,260.4529,260.4628,290738.0
2021-12-01 12:45:00,262.77,263.42,262.17,262.28,127510.0,260.443,261.0872,259.8483,259.9573,127510.0
2021-12-01 12:50:00,262.23,262.27,260.49,260.54,232338.0,259.9078,259.9474,258.1832,258.2327,232338.0
2021-12-01 12:55:00,260.61,260.61,259.22,259.59,350788.0,258.3021,258.3021,256.9244,257.2911,350788.0
2021-12-01 13:00:00,259.57,259.88,258.02,258.4,443132.0,257.2713,257.5786,255.735,256.1117,443132.0
2021-12-01 13:05:00,258.41,258.56,257.09,258.48,221950.0,256.1216,256.2703,254.8133,256.191,221950.0
2021-12-01 13:10:00,258.47,259.4,257.16,259.34,334254.0,256.1811,257.1028,254.8827,257.0434,334254.0
2021-12-01 13:15:00,259.29,260.8,258.97,259.11,326550.0,256.9938,258.4904,256.6766,256.8154,326550.0
2021-12-01 13:20:00,259.17,260.07,259.01,259.75,129782.0,256.8749,257.7669,256.7163,257.4497,129782.0
2021-12-01 13:25:00,259.7,260.84,259.16,260.31,188118.0,257.4002,258.5301,256.8649,258.0048,188118.0
2021-12-01 13:30:00,260.31,260.38,258.77,258.95,97307.0,258.0048,258.0741,256.4784,256.6568,97307.0
2021-12-01 13:35:00,258.91,259.95,258.82,259.2,123281.0,256.6172,257.648,256.528,256.9046,123281.0
2021-12-01 13:40:00,259.13,259.63,258.33,258.65,99444.0,256.8352,257.3308,256.0423,256.3595,99444.0
2021-12-01 13:45:00,258.73,258.98,257.22,257.23,117598.0,256.4388,256.6865,254.9421,254.952,117598.0
2021-12-01 13:50:00,257.26,259.3,257.22,259.3,236632.0,254.9818,257.0037,254.9421,257.0037,236632.0
2021-12-01 13:55:00,259.22,259.92,259.17,259.28,132482.0,256.9244,257.6182,256.8749,256.9839,132482.0
2021-12-01 14:00:00,259.36,259.78,258.18,258.5,108638.0,257.0632,257.4795,255.8936,256.2108,108638.0
2021-12-01 14:05:00,258.55,258.91,257.95,258.08,91575.0,256.2603,256.6172,255.6657,255.7945,91575.0
2021-12-01 14:10:00,258.1,258.22,257.06,257.67,107963.0,255.8143,255.9333,254.7835,255.3881,107963.0
2021-12-01 14:15:00,257.7,258.19,256.48,256.51,167880.0,255.4179,255.9035,254.2087,254.2384,167880.0
2021-12-01 14:20:00,256.63,257.19,256.46,256.92,149245.0,254.3574,254.9124,254.1889,254.6448,149245.0
2021-12-01 14:25:00,256.92,257.49,256.57,256.57,129513.0,254.6448,255.2097,254.2979,254.2979,129513.0
2021-12-01 14:30:00,256.57,256.85,256.0,256.15,199414.0,254.2979,254.5754,253.7329,253.8816,199414.0
2021-12-01 14:35:00,256.16,256.28,255.78,256.04,134774.0,253.8915,254.0105,253.5149,253.7726,134774.0
2021-12-01 14:40:00,256.04,256.21,255.74,256.07,123789.0,253.7726,253.9411,253.4752,253.8023,123789.0
2021-12-01 14:45:00,256.07,256.6,255.9,256.56,182901.0,253.8023,254.3276,253.6338,254.288,182901.0
2021-12-01 14:50:00,256.56,256.77,255.96,255.99,176088.0,254.288,254.4961,253.6933,253.723,176088.0
2021-12-01 14:55:00,256.0,256.49,255.33,255.49,113880.0,253.7329,254.2186,253.0689,253.2274,113880.0
2021-12-01 15:00:00,255.5,255.64,254.78,254.95,224301.0,253.2374,253.3761,252.5237,252.6922,224301.0
2021-12-01 15:05:00,254.97,255.37,254.55,254.64,149349.0,252.7121,253.1085,252.2958,252.385,149349.0
2021-12-01 15:10:00,254.62,254.79,253.85,254.06,164988.0,252.3652,252.5336,251.602,251.8101,164988.0
2021-12-01 15:15:00,254.06,254.27,253.13,254.16,206588.0,251.8101,252.0183,250.8883,251.9092,206588.0
2021-12-01 15:20:00,254.18,254.4,254.0,254.23,169360.0,251.929,252.1471,251.7506,251.9786,169360.0
2021-12-01 15:25:00,254.23,254.91,254.12,254.54,292409.0,251.9786,252.6526,251.8696,252.2859,292409.0
2021-12-01 15:30:00,254.51,254.56,253.0,253.32,249305.0,252.2561,252.3057,250.7595,251.0767,249305.0
2021-12-01 15:35:00,253.3,253.33,252.32,252.49,246562.0,251.0568,251.0866,250.0855,250.254,246562.0
2021-12-01 15:40:00,252.46,253.21,252.01,253.04,358181.0,250.2243,250.9676,249.7783,250.7991,358181.0
2021-12-01 15:45:00,253.0,253.11,251.8,251.92,298963.0,250.7595,250.8685,249.5701,249.6891,298963.0
2021-12-01 15:50:00,251.9,253.92,251.81,253.74,692550.0,249.6692,251.6714,249.58,251.4929,692550.0
2021-12-01 15:55:00,253.74,253.74,251.46,251.5,943811.0,251.4929,251.4929,249.2331,249.2728,943811.0
2021-12-02 09:30:00,253.29,255.43,252.5,253.5,477080.0,251.0469,253.168,250.2639,251.2551,477080.0
2021-12-02 09:35:00,253.52,255.58,252.14,255.46,194594.0,251.2749,253.3166,249.9071,253.1977,194594.0
2021-12-02 09:40:00,255.47,258.7,254.21,258.21,209623.0,253.2076,256.409,251.9588,255.9234,209623.0
2021-12-02 09:45:00,258.28,259.69,257.81,258.45,259250.0,255.9927,257.3903,255.5269,256.1612,259250.0
2021-12-02 09:50:00,258.45,260.77,258.41,259.99,346859.0,256.1612,258.4607,256.1216,257.6876,346859.0
2021-12-02 09:55:00,259.96,261.59,258.62,261.45,259999.0,257.6579,259.2734,256.3297,259.1347,259999.0
2021-12-02 10:00:00,261.37,261.4,259.36,260.21,166545.0,259.0554,259.0851,257.0632,257.9056,166545.0
2021-12-02 10:05:00,260.21,260.24,258.04,258.1,153416.0,257.9056,257.9354,255.7549,255.8143,153416.0
2021-12-02 10:10:00,258.13,258.24,256.2,257.19,129721.0,255.8441,255.9531,253.9312,254.9124,129721.0
2021-12-02 10:15:00,257.29,257.37,256.08,257.0,147081.0,255.0115,255.0908,253.8122,254.7241,147081.0
2021-12-02 10:20:00,257.0,258.66,255.35,258.42,134427.0,254.7241,256.3694,253.0887,256.1315,134427.0
2021-12-02 10:25:00,258.31,258.56,257.08,257.67,89194.0,256.0225,256.2703,254.8034,255.3881,89194.0
2021-12-02 10:30:00,257.63,258.55,256.46,256.67,71978.0,255.3485,256.2603,254.1889,254.397,71978.0
2021-12-02 10:35:00,256.78,257.12,256.06,256.53,93575.0,254.506,254.843,253.7924,254.2582,93575.0
2021-12-02 10:40:00,256.58,257.83,256.37,256.95,92602.0,254.3078,255.5467,254.0997,254.6745,92602.0
2021-12-02 10:45:00,256.79,259.24,256.79,258.97,91505.0,254.5159,256.9442,254.5159,256.6766,91505.0
2021-12-02 10:50:00,259.1,259.72,257.44,257.51,95308.0,256.8055,257.42,255.1602,255.2296,95308.0
2021-12-02 10:55:00,257.51,260.15,257.51,259.71,99567.0,255.2296,257.8462,255.2296,257.4101,99567.0
2021-12-02 11:00:00,259.59,259.88,258.47,258.79,105828.0,257.2911,257.5786,256.1811,256.4982,105828.0
2021-12-02 11:05:00,258.75,259.85,258.41,259.24,93645.0,256.4586,257.5488,256.1216,256.9442,93645.0
2021-12-02 11:10:00,259.27,260.62,259.09,260.29,105573.0,256.974,258.312,256.7956,257.9849,105573.0
2021-12-02 11:15:00,260.29,260.61,259.75,259.9,101742.0,257.9849,258.3021,257.4497,257.5984,101742.0
2021-12-02 11:20:00,259.83,260.22,259.55,259.99,54602.0,257.529,257.9156,257.2515,257.6876,54602.0
2021-12-02 11:25:00,259.91,260.86,259.9,260.46,103964.0,257.6083,258.5499,257.5984,258.1534,103964.0
2021-12-02 11:30:00,260.47,260.5,258.0,258.49,133080.0,258.1633,258.1931,255.7152,256.2009,133080.0
2021-12-02 11:35:00,258.61,260.04,258.44,259.41,61468.0,256.3198,257.7372,256.1513,257.1127,61468.0
2021-12-02 11:40:00,259.29,260.27,258.78,259.12,53841.0,256.9938,257.9651,256.4883,256.8253,53841.0
2021-12-02 11:45:00,259.27,260.35,258.8,259.99,63401.0,256.974,258.0444,256.5081,257.6876,63401.0
2021-12-02 11:50:00,259.99,260.41,259.68,259.94,58720.0,257.6876,258.1039,257.3803,257.638,58720.0
2021-12-02 11:55:00,259.95,260.48,259.18,260.15,40480.0,257.648,258.1733,256.8848,257.8462,40480.0
2021-12-02 12:00:00,260.15,260.66,259.51,260.57,56926.0,257.8462,258.3517,257.2118,258.2625,56926.0
2021-12-02 12:05:00,260.57,261.07,260.4,260.92,65519.0,258.2625,258.758,258.094,258.6094,65519.0
2021-12-02 12:10:00,260.91,261.01,260.44,260.79,59940.0,258.5994,258.6986,258.1336,258.4805,59940.0
2021-12-02 12:15:00,260.76,261.43,260.55,261.39,78164.0,258.4508,259.1148,258.2426,259.0752,78164.0
2021-12-02 12:20:00,261.4,261.7,261.07,261.56,78592.0,259.0851,259.3825,258.758,259.2437,78592.0
2021-12-02 12:25:00,261.58,261.96,261.31,261.39,57211.0,259.2635,259.6401,258.9959,259.0752,57211.0
2021-12-02 12:30:00,261.42,261.47,260.85,260.86,47766.0,259.1049,259.1545,258.54,258.5499,47766.0
2021-12-02 12:35:00,260.85,260.96,260.18,260.55,73026.0,258.54,258.649,257.8759,258.2426,73026.0
2021-12-02 12:40:00,260.59,260.97,260.43,260.66,34062.0,258.2823,258.6589,258.1237,258.3517,34062.0
2021-12-02 12:45:00,260.68,261.45,260.68,261.24,31894.0,258.3715,259.1347,258.3715,258.9265,31894.0
2021-12-02 12:50:00,261.2,261.4,260.65,260.66,32495.0,258.8869,259.0851,258.3418,258.3517,32495.0
2021-12-02 12:55:00,260.68,260.82,260.0,260.34,49971.0,258.3715,258.5102,257.6975,258.0345,49971.0
2021-12-02 13:00:00,260.39,260.69,259.65,260.52,85900.0,258.0841,258.3814,257.3506,258.2129,85900.0
2021-12-02 13:05:00,260.55,260.74,260.11,260.6,44367.0,258.2426,258.431,257.8065,258.2922,44367.0
2021-12-02 13:10:00,260.65,260.84,260.25,260.73,60179.0,258.3418,258.5301,257.9453,258.421,60179.0
2021-12-02 13:15:00,260.67,261.0,260.34,260.48,36145.0,258.3616,258.6887,258.0345,258.1733,36145.0
2021-12-02 13:20:00,260.5,260.5,260.03,260.11,36283.0,258.1931,258.1931,257.7272,257.8065,36283.0
2021-12-02 13:25:00,260.11,260.45,259.72,259.73,45499.0,257.8065,258.1435,257.42,257.4299,45499.0
2021-12-02 13:30:00,259.78,259.81,258.48,259.5,49232.0,257.4795,257.5092,256.191,257.2019,49232.0
2021-12-02 13:35:00,259.53,259.82,259.43,259.48,45252.0,257.2317,257.5191,257.1326,257.1821,45252.0
2021-12-02 13:40:00,259.48,259.68,259.22,259.48,75455.0,257.1821,257.3803,256.9244,257.1821,75455.0
2021-12-02 13:45:00,259.47,259.47,258.67,259.32,37730.0,257.1722,257.1722,256.3793,257.0235,37730.0
2021-12-02 13:50:00,259.25,260.21,258.98,260.04,31419.0,256.9541,257.9056,256.6865,257.7372,31419.0
2021-12-02 13:55:00,260.07,260.2,259.52,259.7,18055.0,257.7669,257.8957,257.2218,257.4002,18055.0
2021-12-02 14:00:00,259.71,260.2,259.61,260.01,28744.0,257.4101,257.8957,257.311,257.7074,28744.0
2021-12-02 14:05:00,260.06,260.33,259.8,260.11,34899.0,257.757,258.0246,257.4993,257.8065,34899.0
2021-12-02 14:10:00,260.19,260.7,259.96,260.17,40636.0,257.8858,258.3913,257.6579,257.866,40636.0
2021-12-02 14:15:00,260.21,260.85,260.12,260.78,36747.0,257.9056,258.54,257.8164,258.4706,36747.0
2021-12-02 14:20:00,260.76,260.76,260.32,260.44,32146.0,258.4508,258.4508,258.0147,258.1336,32146.0
2021-12-02 14:25:00,260.44,260.93,260.41,260.84,42212.0,258.1336,258.6193,258.1039,258.5301,42212.0
2021-12-02 14:30:00,260.84,261.15,260.73,260.99,63892.0,258.5301,258.8373,258.421,258.6787,63892.0
2021-12-02 14:35:00,260.99,261.11,260.25,260.63,49885.0,258.6787,258.7977,257.9453,258.3219,49885.0
2021-12-02 14:40:00,260.63,260.67,260.35,260.44,36707.0,258.3219,258.3616,258.0444,258.1336,36707.0
2021-12-02 14:45:00,260.44,260.52,259.93,259.98,25656.0,258.1336,258.2129,257.6281,257.6777,25656.0
2021-12-02 14:50:00,260.02,260.33,259.39,259.79,43179.0,257.7173,258.0246,257.0929,257.4894,43179.0
2021-12-02 14:55:00,259.84,260.72,259.84,260.5,52322.0,257.5389,258.4111,257.5389,258.1931,52322.0
2021-12-02 15:00:00,260.53,261.32,260.53,261.29,37772.0,258.2228,259.0058,258.2228,258.9761,37772.0
2021-12-02 15:05:00,261.29,261.87,261.07,261.41,60021.0,258.9761,259.5509,258.758,259.095,60021.0
2021-12-02 15:10:00,261.44,261.48,260.68,260.92,53987.0,259.1248,259.1644,258.3715,258.6094,53987.0
2021-12-02 15:15:00,260.98,261.19,260.24,260.82,52255.0,258.6688,258.877,257.9354,258.5102,52255.0
2021-12-02 15:20:00,260.77,261.2,260.46,260.59,39901.0,258.4607,258.8869,258.1534,258.2823,39901.0
2021-12-02 15:25:00,260.6,261.1,260.52,260.72,34599.0,258.2922,258.7878,258.2129,258.4111,34599.0
2021-12-02 15:30:00,260.75,262.12,260.69,261.88,84625.0,258.4409,259.7987,258.3814,259.5609,84625.0
2021-12-02 15:35:00,261.88,262.16,261.59,262.02,85039.0,259.5609,259.8384,259.2734,259.6996,85039.0
2021-12-02 15:40:00,261.95,262.58,261.67,261.7,109957.0,259.6302,260.2547,259.3527,259.3825,109957.0
2021-12-02 15:45:00,261.7,261.98,261.29,261.72,115824.0,259.3825,259.66,258.9761,259.4023,115824.0
2021-12-02 15:50:00,261.75,261.82,260.65,261.15,171294.0,259.432,259.5014,258.3418,258.8373,171294.0
2021-12-02 15:55:00,261.2,261.63,260.57,261.5,365839.0,258.8869,259.3131,258.2625,259.1842,365839.0
2021-12-03 09:30:00,261.55,261.75,258.5,258.91,200159.0,259.2338,259.432,256.2108,256.6172,200159.0
2021-12-03 09:35:00,258.9,259.83,256.1,256.1,82080.0,256.6072,257.529,253.832,253.832,82080.0
2021-12-03 09:40:00,256.13,257.67,255.1,256.38,62164.0,253.8618,255.3881,252.8409,254.1096,62164.0
2021-12-03 09:45:00,256.58,257.15,254.28,254.55,107843.0,254.3078,254.8727,252.0282,252.2958,107843.0
2021-12-03 09:50:00,254.7,255.08,252.7,252.77,90261.0,252.4444,252.8211,250.4622,250.5315,90261.0
2021-12-03 09:55:00,252.96,254.17,252.72,253.58,120047.0,250.7199,251.9191,250.482,251.3344,120047.0
2021-12-03 10:00:00,253.58,254.36,252.2,252.67,129121.0,251.3344,252.1075,249.9666,250.4324,129121.0
2021-12-03 10:05:00,252.77,253.66,252.61,252.69,79094.0,250.5315,251.4137,250.373,250.4522,79094.0
2021-12-03 10:10:00,252.69,253.87,252.22,253.78,74191.0,250.4522,251.6218,249.9864,251.5326,74191.0
2021-12-03 10:15:00,253.77,255.52,253.48,254.96,77973.0,251.5227,253.2572,251.2352,252.7021,77973.0
2021-12-03 10:20:00,254.91,255.97,254.55,255.95,76049.0,252.6526,253.7032,252.2958,253.6834,76049.0
2021-12-03 10:25:00,255.82,255.95,254.63,255.23,70000.0,253.5545,253.6834,252.3751,252.9697,70000.0
2021-12-03 10:30:00,255.31,255.41,253.61,253.84,91075.0,253.049,253.1482,251.3641,251.5921,91075.0
2021-12-03 10:35:00,253.89,255.53,253.74,254.66,85120.0,251.6416,253.2671,251.4929,252.4048,85120.0
2021-12-03 10:40:00,254.55,254.83,253.53,253.68,66659.0,252.2958,252.5733,251.2848,251.4335,66659.0
2021-12-03 10:45:00,253.53,254.84,253.0,253.84,51903.0,251.2848,252.5832,250.7595,251.5921,51903.0
2021-12-03 10:50:00,253.9,254.44,253.01,253.54,71587.0,251.6515,252.1867,250.7694,251.2947,71587.0
2021-12-03 10:55:00,253.34,254.53,252.82,253.78,59452.0,251.0965,252.2759,250.5811,251.5326,59452.0
2021-12-03 11:00:00,253.55,254.27,253.1,253.51,35887.0,251.3046,252.0183,250.8586,251.265,35887.0
2021-12-03 11:05:00,253.46,253.77,252.64,253.73,31007.0,251.2154,251.5227,250.4027,251.483,31007.0
2021-12-03 11:10:00,253.84,253.95,252.56,252.89,32031.0,251.5921,251.7011,250.3234,250.6505,32031.0
2021-12-03 11:15:00,253.02,253.04,251.7,252.38,67912.0,250.7793,250.7991,249.471,250.145,67912.0
2021-12-03 11:20:00,252.27,254.02,252.17,253.79,50778.0,250.036,251.7705,249.9368,251.5425,50778.0
2021-12-03 11:25:00,253.88,254.08,253.5,253.95,34368.0,251.6317,251.8299,251.2551,251.7011,34368.0
2021-12-03 11:30:00,253.98,254.02,252.95,253.85,40247.0,251.7308,251.7705,250.7099,251.602,40247.0
2021-12-03 11:35:00,253.85,254.11,253.3,253.48,45701.0,251.602,251.8597,251.0568,251.2352,45701.0
2021-12-03 11:40:00,253.46,253.9,252.72,252.76,29518.0,251.2154,251.6515,250.482,250.5216,29518.0
2021-12-03 11:45:00,252.94,253.6,252.77,253.16,34341.0,250.7,251.3542,250.5315,250.9181,34341.0
2021-12-03 11:50:00,253.02,253.24,252.43,253.16,24603.0,250.7793,250.9974,250.1945,250.9181,24603.0
2021-12-03 11:55:00,253.25,253.25,251.88,252.06,34589.0,251.0073,251.0073,249.6494,249.8278,34589.0
2021-12-03 12:00:00,252.2,252.81,251.75,252.78,34919.0,249.9666,250.5712,249.5206,250.5414,34919.0
2021-12-03 12:05:00,252.74,254.2,252.73,254.2,48773.0,250.5018,251.9489,250.4919,251.9489,48773.0
2021-12-03 12:10:00,254.13,254.45,253.52,253.94,76835.0,251.8795,252.1967,251.2749,251.6912,76835.0
2021-12-03 12:15:00,254.04,255.82,254.01,255.35,57665.0,251.7903,253.5545,251.7606,253.0887,57665.0
2021-12-03 12:20:00,255.37,256.07,255.03,255.81,42420.0,253.1085,253.8023,252.7715,253.5446,42420.0
2021-12-03 12:25:00,255.74,255.76,255.11,255.47,22455.0,253.4752,253.4951,252.8508,253.2076,22455.0
2021-12-03 12:30:00,255.36,255.36,254.6,255.15,29451.0,253.0986,253.0986,252.3453,252.8905,29451.0
2021-12-03 12:35:00,255.19,256.93,255.07,256.91,41848.0,252.9301,254.6547,252.8112,254.6349,41848.0
2021-12-03 12:40:00,256.91,257.52,256.6,256.74,43067.0,254.6349,255.2395,254.3276,254.4664,43067.0
2021-12-03 12:45:00,256.69,257.1,256.28,256.9,33361.0,254.4168,254.8232,254.0105,254.625,33361.0
2021-12-03 12:50:00,256.87,257.07,256.17,256.3,32585.0,254.5952,254.7935,253.9014,254.0303,32585.0
2021-12-03 12:55:00,256.3,256.52,255.79,256.38,35933.0,254.0303,254.2483,253.5248,254.1096,35933.0
2021-12-03 13:00:00,256.27,256.59,255.67,256.53,46748.0,254.0005,254.3177,253.4059,254.2582,46748.0
2021-12-03 13:05:00,256.53,257.96,256.53,257.84,61774.0,254.2582,255.6756,254.2582,255.5566,61774.0
2021-12-03 13:10:00,257.93,258.27,256.77,257.11,94261.0,255.6458,255.9828,254.4961,254.8331,94261.0
2021-12-03 13:15:00,257.08,257.85,256.52,257.26,59181.0,254.8034,255.5665,254.2483,254.9818,59181.0
2021-12-03 13:20:00,257.4,257.48,256.77,257.3,35047.0,255.1205,255.1998,254.4961,255.0214,35047.0
2021-12-03 13:25:00,257.34,257.45,256.31,256.41,26767.0,255.0611,255.1701,254.0402,254.1393,26767.0
2021-12-03 13:30:00,256.36,256.49,255.78,255.81,37048.0,254.0897,254.2186,253.5149,253.5446,37048.0
2021-12-03 13:35:00,255.85,255.98,255.28,255.55,51095.0,253.5843,253.7131,253.0193,253.2869,51095.0
2021-12-03 13:40:00,255.6,255.99,255.0,255.0,51593.0,253.3365,253.723,252.7418,252.7418,51593.0
2021-12-03 13:45:00,255.0,255.69,254.87,255.65,53847.0,252.7418,253.4257,252.6129,253.386,53847.0
2021-12-03 13:50:00,255.61,256.5,255.53,255.84,43208.0,253.3464,254.2285,253.2671,253.5743,43208.0
2021-12-03 13:55:00,255.84,256.22,255.49,255.81,47193.0,253.5743,253.951,253.2274,253.5446,47193.0
2021-12-03 14:00:00,255.84,256.53,255.57,256.51,46434.0,253.5743,254.2582,253.3067,254.2384,46434.0
2021-12-03 14:05:00,256.58,256.7,256.11,256.11,29697.0,254.3078,254.4267,253.842,253.842,29697.0
2021-12-03 14:10:00,256.07,256.33,255.72,256.09,35644.0,253.8023,254.06,253.4554,253.8221,35644.0
2021-12-03 14:15:00,256.06,256.06,255.56,255.64,31537.0,253.7924,253.7924,253.2968,253.3761,31537.0
2021-12-03 14:20:00,255.63,256.55,255.06,256.52,41076.0,253.3662,254.2781,252.8013,254.2483,41076.0
2021-12-03 14:25:00,256.47,256.69,255.91,256.05,24900.0,254.1988,254.4168,253.6437,253.7825,24900.0
2021-12-03 14:30:00,256.05,256.27,255.23,255.33,32182.0,253.7825,254.0005,252.9697,253.0689,32182.0
2021-12-03 14:35:00,255.35,255.47,254.75,254.83,32254.0,253.0887,253.2076,252.494,252.5733,32254.0
2021-12-03 14:40:00,254.88,255.53,254.84,255.36,26873.0,252.6228,253.2671,252.5832,253.0986,26873.0
2021-12-03 14:45:00,255.41,255.67,255.24,255.3,29890.0,253.1482,253.4059,252.9797,253.0391,29890.0
2021-12-03 14:50:00,255.32,255.82,255.03,255.52,52158.0,253.059,253.5545,252.7715,253.2572,52158.0
2021-12-03 14:55:00,255.47,255.79,255.15,255.15,26701.0,253.2076,253.5248,252.8905,252.8905,26701.0
2021-12-03 15:00:00,255.13,255.61,254.59,255.5,48471.0,252.8706,253.3464,252.3354,253.2374,48471.0
2021-12-03 15:05:00,255.53,256.19,255.08,255.15,55334.0,253.2671,253.9212,252.8211,252.8905,55334.0
2021-12-03 15:10:00,255.19,255.52,254.95,255.26,60613.0,252.9301,253.2572,252.6922,252.9995,60613.0
2021-12-03 15:15:00,255.31,255.64,255.14,255.38,50348.0,253.049,253.3761,252.8805,253.1184,50348.0
2021-12-03 15:20:00,255.4,256.39,255.3,256.19,57403.0,253.1382,254.1195,253.0391,253.9212,57403.0
2021-12-03 15:25:00,256.25,256.57,255.96,255.96,49012.0,253.9807,254.2979,253.6933,253.6933,49012.0
2021-12-03 15:30:00,255.95,256.72,255.93,256.63,59724.0,253.6834,254.4466,253.6636,254.3574,59724.0
2021-12-03 15:35:00,256.5,256.76,255.82,256.0,53324.0,254.2285,254.4862,253.5545,253.7329,53324.0
2021-12-03 15:40:00,256.08,256.23,255.55,255.89,65883.0,253.8122,253.9609,253.2869,253.6239,65883.0
2021-12-03 15:45:00,255.86,256.63,255.65,256.45,130097.0,253.5942,254.3574,253.386,254.1789,130097.0
2021-12-03 15:50:00,256.64,257.51,256.29,257.41,164867.0,254.3673,255.2296,254.0204,255.1304,164867.0
2021-12-03 15:55:00,257.45,258.67,257.35,258.31,385705.0,255.1701,256.3793,255.071,256.0225,385705.0
2021-12-06 09:30:00,256.1,257.5,253.28,253.47,210247.0,253.832,255.2196,251.037,251.2253,210247.0
2021-12-06 09:35:00,253.44,253.78,252.11,252.39,81973.0,251.1956,251.5326,249.8774,250.1549,81973.0
2021-12-06 09:40:00,252.56,254.36,252.06,254.15,80146.0,250.3234,252.1075,249.8278,251.8993,80146.0
2021-12-06 09:45:00,254.06,254.65,253.17,253.27,54265.0,251.8101,252.3949,250.928,251.0271,54265.0
2021-12-06 09:50:00,253.26,254.34,253.0,253.33,98473.0,251.0172,252.0876,250.7595,251.0866,98473.0
2021-12-06 09:55:00,253.35,253.42,252.15,252.15,73160.0,251.1064,251.1758,249.917,249.917,73160.0
2021-12-06 10:00:00,252.21,252.9,251.1,251.32,91807.0,249.9765,250.6604,248.8763,249.0944,91807.0
2021-12-06 10:05:00,251.33,252.16,250.71,251.96,87031.0,249.1043,249.9269,248.4898,249.7287,87031.0
2021-12-06 10:10:00,251.86,254.05,251.78,253.98,90772.0,249.6296,251.8002,249.5503,251.7308,90772.0
2021-12-06 10:15:00,254.05,255.43,254.01,254.97,96717.0,251.8002,253.168,251.7606,252.7121,96717.0
2021-12-06 10:20:00,254.9,256.4,254.83,256.12,41913.0,252.6427,254.1294,252.5733,253.8519,41913.0
2021-12-06 10:25:00,256.01,257.47,255.73,257.12,48843.0,253.7428,255.1899,253.4653,254.843,48843.0
2021-12-06 10:30:00,257.4,257.53,256.31,256.58,40658.0,255.1205,255.2494,254.0402,254.3078,40658.0
2021-12-06 10:35:00,256.24,256.64,255.62,255.83,39840.0,253.9708,254.3673,253.3563,253.5644,39840.0
2021-12-06 10:40:00,255.93,256.56,255.12,255.31,37225.0,253.6636,254.288,252.8607,253.049,37225.0
2021-12-06 10:45:00,255.43,255.73,254.77,255.33,45920.0,253.168,253.4653,252.5138,253.0689,45920.0
2021-12-06 10:50:00,255.29,255.99,254.77,255.31,69268.0,253.0292,253.723,252.5138,253.049,69268.0
2021-12-06 10:55:00,255.32,256.25,255.2,255.43,58819.0,253.059,253.9807,252.94,253.168,58819.0
2021-12-06 11:00:00,255.51,255.77,254.98,255.18,68894.0,253.2473,253.505,252.722,252.9202,68894.0
2021-12-06 11:05:00,255.46,256.39,255.35,256.05,40176.0,253.1977,254.1195,253.0887,253.7825,40176.0
2021-12-06 11:10:00,255.96,256.53,255.58,255.83,58146.0,253.6933,254.2582,253.3166,253.5644,58146.0
2021-12-06 11:15:00,255.76,256.84,255.4,256.63,25644.0,253.4951,254.5655,253.1382,254.3574,25644.0
2021-12-06 11:20:00,256.63,256.64,255.57,255.88,46130.0,254.3574,254.3673,253.3067,253.614,46130.0
2021-12-06 11:25:00,255.98,256.41,255.63,255.63,23372.0,253.7131,254.1393,253.3662,253.3662,23372.0
2021-12-06 11:30:00,255.75,256.6,255.57,256.2,21650.0,253.4851,254.3276,253.3067,253.9312,21650.0
2021-12-06 11:35:00,256.24,256.52,255.67,255.79,17778.0,253.9708,254.2483,253.4059,253.5248,17778.0
2021-12-06 11:40:00,255.87,256.18,255.43,256.09,18363.0,253.6041,253.9113,253.168,253.8221,18363.0
2021-12-06 11:45:00,256.16,256.2,254.97,255.2,37012.0,253.8915,253.9312,252.7121,252.94,37012.0
2021-12-06 11:50:00,255.1,255.68,255.01,255.46,40342.0,252.8409,253.4158,252.7517,253.1977,40342.0
2021-12-06 11:55:00,255.58,256.28,255.55,255.76,36440.0,253.3166,254.0105,253.2869,253.4951,36440.0
2021-12-06 12:00:00,255.84,256.23,255.53,255.53,26020.0,253.5743,253.9609,253.2671,253.2671,26020.0
2021-12-06 12:05:00,255.53,255.66,255.3,255.63,26099.0,253.2671,253.3959,253.0391,253.3662,26099.0
2021-12-06 12:10:00,255.59,256.19,255.35,255.67,38279.0,253.3266,253.9212,253.0887,253.4059,38279.0
2021-12-06 12:15:00,255.59,256.3,255.58,255.84,29182.0,253.3266,254.0303,253.3166,253.5743,29182.0
2021-12-06 12:20:00,255.77,255.89,255.41,255.69,22459.0,253.505,253.6239,253.1482,253.4257,22459.0
2021-12-06 12:25:00,255.75,256.1,255.7,256.1,27796.0,253.4851,253.832,253.4356,253.832,27796.0
2021-12-06 12:30:00,256.17,256.56,255.77,255.82,55994.0,253.9014,254.288,253.505,253.5545,55994.0
2021-12-06 12:35:00,255.8,256.06,255.67,255.74,78330.0,253.5347,253.7924,253.4059,253.4752,78330.0
2021-12-06 12:40:00,255.75,255.84,255.26,255.67,33216.0,253.4851,253.5743,252.9995,253.4059,33216.0
2021-12-06 12:45:00,255.82,256.53,255.74,256.43,27817.0,253.5545,254.2582,253.4752,254.1591,27817.0
2021-12-06 12:50:00,256.39,256.56,256.13,256.53,19895.0,254.1195,254.288,253.8618,254.2582,19895.0
2021-12-06 12:55:00,256.56,256.59,256.3,256.47,32888.0,254.288,254.3177,254.0303,254.1988,32888.0
2021-12-06 13:00:00,256.48,256.56,256.11,256.37,33654.0,254.2087,254.288,253.842,254.0997,33654.0
2021-12-06 13:05:00,256.38,256.58,256.2,256.29,21650.0,254.1096,254.3078,253.9312,254.0204,21650.0
2021-12-06 13:10:00,256.37,256.37,256.0,256.17,26178.0,254.0997,254.0997,253.7329,253.9014,26178.0
2021-12-06 13:15:00,256.18,256.53,256.12,256.27,35452.0,253.9113,254.2582,253.8519,254.0005,35452.0
2021-12-06 13:20:00,256.26,256.83,255.93,256.83,50617.0,253.9906,254.5556,253.6636,254.5556,50617.0
2021-12-06 13:25:00,256.82,257.81,256.8,257.58,46998.0,254.5457,255.5269,254.5258,255.2989,46998.0
2021-12-06 13:30:00,257.65,257.67,256.86,257.04,49574.0,255.3683,255.3881,254.5853,254.7637,49574.0
2021-12-06 13:35:00,257.03,257.13,256.67,257.0,70734.0,254.7538,254.8529,254.397,254.7241,70734.0
2021-12-06 13:40:00,257.06,257.16,256.39,256.39,50349.0,254.7835,254.8827,254.1195,254.1195,50349.0
2021-12-06 13:45:00,256.28,257.1,256.28,257.04,25897.0,254.0105,254.8232,254.0105,254.7637,25897.0
2021-12-06 13:50:00,257.01,257.01,256.71,256.88,13915.0,254.734,254.734,254.4366,254.6051,13915.0
2021-12-06 13:55:00,256.88,256.88,256.49,256.6,11109.0,254.6051,254.6051,254.2186,254.3276,11109.0
2021-12-06 14:00:00,256.63,257.17,256.62,257.14,17245.0,254.3574,254.8926,254.3474,254.8628,17245.0
2021-12-06 14:05:00,257.11,257.35,256.67,257.25,25716.0,254.8331,255.071,254.397,254.9719,25716.0
2021-12-06 14:10:00,257.29,257.82,257.28,257.78,17531.0,255.0115,255.5368,255.0016,255.4972,17531.0
2021-12-06 14:15:00,257.81,258.34,257.66,258.19,27831.0,255.5269,256.0522,255.3782,255.9035,27831.0
2021-12-06 14:20:00,258.18,258.18,257.64,257.84,20463.0,255.8936,255.8936,255.3584,255.5566,20463.0
2021-12-06 14:25:00,257.81,258.2,257.64,258.09,18147.0,255.5269,255.9134,255.3584,255.8044,18147.0
2021-12-06 14:30:00,258.11,258.55,257.95,257.98,27575.0,255.8242,256.2603,255.6657,255.6954,27575.0
2021-12-06 14:35:00,258.02,258.02,257.51,257.59,29066.0,255.735,255.735,255.2296,255.3088,29066.0
2021-12-06 14:40:00,257.61,257.68,256.9,256.94,32730.0,255.3287,255.3981,254.625,254.6646,32730.0
2021-12-06 14:45:00,256.99,257.59,256.95,257.39,31463.0,254.7142,255.3088,254.6745,255.1106,31463.0
2021-12-06 14:50:00,257.37,257.37,256.96,257.29,27057.0,255.0908,255.0908,254.6844,255.0115,27057.0
2021-12-06 14:55:00,257.19,257.66,257.14,257.48,21186.0,254.9124,255.3782,254.8628,255.1998,21186.0
2021-12-06 15:00:00,257.47,257.76,257.2,257.22,21809.0,255.1899,255.4773,254.9223,254.9421,21809.0
2021-12-06 15:05:00,257.24,257.71,257.04,257.62,22144.0,254.9619,255.4278,254.7637,255.3386,22144.0
2021-12-06 15:10:00,257.61,258.1,257.5,258.09,56927.0,255.3287,255.8143,255.2196,255.8044,56927.0
2021-12-06 15:15:00,258.1,258.76,258.06,258.76,30245.0,255.8143,256.4685,255.7747,256.4685,30245.0
2021-12-06 15:20:00,258.76,258.99,258.59,258.67,39003.0,256.4685,256.6965,256.3,256.3793,39003.0
2021-12-06 15:25:00,258.65,258.88,258.51,258.75,24008.0,256.3595,256.5874,256.2207,256.4586,24008.0
2021-12-06 15:30:00,258.72,259.09,258.61,258.83,37124.0,256.4288,256.7956,256.3198,256.5379,37124.0
2021-12-06 15:35:00,258.81,258.81,258.43,258.7,42780.0,256.518,256.518,256.1414,256.409,42780.0
2021-12-06 15:40:00,258.66,259.0,258.42,258.98,48363.0,256.3694,256.7064,256.1315,256.6865,48363.0
2021-12-06 15:45:00,259.01,259.01,258.33,258.7,54400.0,256.7163,256.7163,256.0423,256.409,54400.0
2021-12-06 15:50:00,258.65,259.2,258.55,259.17,95942.0,256.3595,256.9046,256.2603,256.8749,95942.0
2021-12-06 15:55:00,259.16,259.23,258.61,258.8,256602.0,256.8649,256.9343,256.3198,256.5081,256602.0
2021-12-07 09:30:00,265.47,267.72,264.43,266.51,351264.0,263.1191,265.3491,262.0883,264.1499,351264.0
2021-12-07 09:35:00,266.52,266.6,263.6,265.0,190419.0,264.1598,264.2391,261.2656,262.6532,190419.0
2021-12-07 09:40:00,265.0,265.02,263.81,264.92,113216.0,262.6532,262.6731,261.4738,262.5739,113216.0
2021-12-07 09:45:00,264.84,265.06,264.1,264.88,73030.0,262.4946,262.7127,261.7612,262.5343,73030.0
2021-12-07 09:50:00,265.08,266.3,264.96,265.93,68043.0,262.7325,263.9417,262.6136,263.575,68043.0
2021-12-07 09:55:00,265.94,267.28,265.77,267.14,84189.0,263.5849,264.913,263.4164,264.7743,84189.0
2021-12-07 10:00:00,267.18,267.47,266.81,267.28,64664.0,264.8139,265.1014,264.4472,264.913,64664.0
2021-12-07 10:05:00,267.25,268.0,267.05,267.9,74777.0,264.8833,265.6267,264.6851,265.5275,74777.0
2021-12-07 10:10:00,267.99,268.73,267.7,268.66,127178.0,265.6167,266.3502,265.3293,266.2808,127178.0
2021-12-07 10:15:00,268.68,269.44,268.62,269.08,144906.0,266.3006,267.0539,266.2412,266.6971,144906.0
2021-12-07 10:20:00,269.06,269.64,268.27,268.27,91888.0,266.6773,267.2521,265.8943,265.8943,91888.0
2021-12-07 10:25:00,268.32,268.95,268.14,268.56,62699.0,265.9438,266.5682,265.7654,266.1817,62699.0
2021-12-07 10:30:00,268.66,269.84,268.5,269.81,64038.0,266.2808,267.4504,266.1222,267.4206,64038.0
2021-12-07 10:35:00,269.76,270.23,269.16,269.21,79195.0,267.3711,267.8369,266.7764,266.8259,79195.0
2021-12-07 10:40:00,269.13,269.37,268.52,269.13,47345.0,266.7467,266.9845,266.1421,266.7467,47345.0
2021-12-07 10:45:00,269.13,269.13,268.19,268.23,70785.0,266.7467,266.7467,265.815,265.8546,70785.0
2021-12-07 10:50:00,268.24,268.65,267.81,268.21,66563.0,265.8645,266.2709,265.4383,265.8348,66563.0
2021-12-07 10:55:00,268.14,268.48,267.61,267.9,71762.0,265.7654,266.1024,265.2401,265.5275,71762.0
2021-12-07 11:00:00,267.97,269.2,267.91,269.19,35221.0,265.5969,266.816,265.5375,266.8061,35221.0
2021-12-07 11:05:00,269.19,269.23,268.32,268.51,35464.0,266.8061,266.8458,265.9438,266.1321,35464.0
2021-12-07 11:10:00,268.53,268.57,267.38,267.58,55609.0,266.152,266.1916,265.0122,265.2104,55609.0
2021-12-07 11:15:00,267.72,267.88,266.55,266.88,53979.0,265.3491,265.5077,264.1895,264.5166,53979.0
2021-12-07 11:20:00,266.84,267.08,265.34,265.34,76557.0,264.4769,264.7148,262.9902,262.9902,76557.0
2021-12-07 11:25:00,265.3,266.24,265.3,266.16,48123.0,262.9506,263.8822,262.9506,263.803,48123.0
2021-12-07 11:30:00,266.17,267.04,266.01,266.95,40351.0,263.8129,264.6752,263.6543,264.586,40351.0
2021-12-07 11:35:00,266.87,267.98,266.7,267.74,53857.0,264.5067,265.6068,264.3382,265.369,53857.0
2021-12-07 11:40:00,267.69,268.03,267.54,267.97,35922.0,265.3194,265.6564,265.1707,265.5969,35922.0
2021-12-07 11:45:00,268.0,268.17,267.2,267.62,32203.0,265.6267,265.7952,264.8337,265.25,32203.0
2021-12-07 11:50:00,267.6,267.83,267.18,267.62,26846.0,265.2302,265.4582,264.8139,265.25,26846.0
2021-12-07 11:55:00,267.58,267.88,267.47,267.77,22221.0,265.2104,265.5077,265.1014,265.3987,22221.0
2021-12-07 12:00:00,267.76,268.01,267.59,268.0,25334.0,265.3888,265.6366,265.2203,265.6267,25334.0
2021-12-07 12:05:00,267.96,268.27,267.66,267.8,25182.0,265.587,265.8943,265.2897,265.4284,25182.0
2021-12-07 12:10:00,267.8,268.06,267.66,267.7,37938.0,265.4284,265.6861,265.2897,265.3293,37938.0
2021-12-07 12:15:00,267.63,267.99,267.51,267.75,24600.0,265.2599,265.6167,265.141,265.3789,24600.0
2021-12-07 12:20:00,267.76,267.88,267.44,267.69,25166.0,265.3888,265.5077,265.0716,265.3194,25166.0
2021-12-07 12:25:00,267.69,267.95,267.6,267.87,32379.0,265.3194,265.5771,265.2302,265.4978,32379.0
2021-12-07 12:30:00,267.81,268.05,267.74,267.88,29430.0,265.4383,265.6762,265.369,265.5077,29430.0
2021-12-07 12:35:00,267.91,268.64,267.91,268.15,42357.0,265.5375,266.261,265.5375,265.7753,42357.0
2021-12-07 12:40:00,268.2,268.35,267.89,268.09,16438.0,265.8249,265.9736,265.5176,265.7159,16438.0
2021-12-07 12:45:00,268.12,268.55,267.98,268.44,15715.0,265.7456,266.1718,265.6068,266.0628,15715.0
2021-12-07 12:50:00,268.36,268.49,268.08,268.33,16638.0,265.9835,266.1123,265.706,265.9537,16638.0
2021-12-07 12:55:00,268.39,268.57,268.16,268.48,21484.0,266.0132,266.1916,265.7852,266.1024,21484.0
2021-12-07 13:00:00,268.47,268.47,267.98,268.2,12591.0,266.0925,266.0925,265.6068,265.8249,12591.0
2021-12-07 13:05:00,268.2,268.2,267.77,267.83,16444.0,265.8249,265.8249,265.3987,265.4582,16444.0
2021-12-07 13:10:00,267.82,267.95,267.39,267.78,20282.0,265.4483,265.5771,265.0221,265.4086,20282.0
2021-12-07 13:15:00,267.76,268.21,267.76,268.08,20777.0,265.3888,265.8348,265.3888,265.706,20777.0
2021-12-07 13:20:00,268.03,268.19,268.01,268.12,27118.0,265.6564,265.815,265.6366,265.7456,27118.0
2021-12-07 13:25:00,268.1,268.19,267.84,268.05,13071.0,265.7258,265.815,265.4681,265.6762,13071.0
2021-12-07 13:30:00,268.06,268.06,267.67,267.94,14494.0,265.6861,265.6861,265.2996,265.5672,14494.0
2021-12-07 13:35:00,267.95,268.25,267.91,268.1,12400.0,265.5771,265.8744,265.5375,265.7258,12400.0
2021-12-07 13:40:00,268.15,268.41,268.14,268.36,24137.0,265.7753,266.033,265.7654,265.9835,24137.0
2021-12-07 13:45:00,268.4,268.52,267.99,268.08,17778.0,266.0231,266.1421,265.6167,265.706,17778.0
2021-12-07 13:50:00,268.06,268.46,268.03,268.29,12888.0,265.6861,266.0826,265.6564,265.9141,12888.0
2021-12-07 13:55:00,268.34,268.64,268.18,268.63,33579.0,265.9637,266.261,265.8051,266.2511,33579.0
2021-12-07 14:00:00,268.6,268.7,268.36,268.62,21258.0,266.2213,266.3205,265.9835,266.2412,21258.0
2021-12-07 14:05:00,268.68,268.77,268.43,268.52,20487.0,266.3006,266.3898,266.0529,266.1421,20487.0
2021-12-07 14:10:00,268.48,268.72,268.32,268.61,26179.0,266.1024,266.3403,265.9438,266.2313,26179.0
2021-12-07 14:15:00,268.54,268.66,268.39,268.48,16032.0,266.1619,266.2808,266.0132,266.1024,16032.0
2021-12-07 14:20:00,268.4,268.63,268.32,268.38,29640.0,266.0231,266.2511,265.9438,266.0033,29640.0
2021-12-07 14:25:00,268.34,268.83,268.31,268.75,19426.0,265.9637,266.4493,265.9339,266.37,19426.0
2021-12-07 14:30:00,268.75,268.88,268.51,268.67,28002.0,266.37,266.4989,266.1321,266.2907,28002.0
2021-12-07 14:35:00,268.69,268.76,268.19,268.29,20094.0,266.3106,266.3799,265.815,265.9141,20094.0
2021-12-07 14:40:00,268.28,268.32,267.8,268.04,22202.0,265.9042,265.9438,265.4284,265.6663,22202.0
2021-12-07 14:45:00,268.06,268.11,267.82,267.84,14573.0,265.6861,265.7357,265.4483,265.4681,14573.0
2021-12-07 14:50:00,267.81,268.01,267.78,267.82,19307.0,265.4383,265.6366,265.4086,265.4483,19307.0
2021-12-07 14:55:00,267.82,267.86,267.17,267.31,29976.0,265.4483,265.4879,264.804,264.9428,29976.0
2021-12-07 15:00:00,267.23,267.36,266.86,267.2,28040.0,264.8635,264.9923,264.4968,264.8337,28040.0
2021-12-07 15:05:00,267.19,267.43,267.05,267.15,23045.0,264.8238,265.0617,264.6851,264.7842,23045.0
2021-12-07 15:10:00,267.19,267.33,266.79,266.89,32264.0,264.8238,264.9626,264.4274,264.5265,32264.0
2021-12-07 15:15:00,266.95,267.19,266.93,267.0,26038.0,264.586,264.8238,264.5661,264.6355,26038.0
2021-12-07 15:20:00,266.97,267.33,266.71,266.71,20243.0,264.6058,264.9626,264.3481,264.3481,20243.0
2021-12-07 15:25:00,266.67,266.89,266.41,266.41,58318.0,264.3084,264.5265,264.0507,264.0507,58318.0
2021-12-07 15:30:00,266.42,266.82,266.4,266.56,73510.0,264.0607,264.4571,264.0408,264.1994,73510.0
2021-12-07 15:35:00,266.58,266.77,266.12,266.15,49973.0,264.2192,264.4076,263.7633,263.793,49973.0
2021-12-07 15:40:00,266.18,266.46,265.81,266.38,98005.0,263.8228,264.1003,263.4561,264.021,98005.0
2021-12-07 15:45:00,266.37,266.55,266.25,266.41,46291.0,264.0111,264.1895,263.8922,264.0507,46291.0
2021-12-07 15:50:00,266.34,266.45,266.06,266.35,103132.0,263.9814,264.0904,263.7038,263.9913,103132.0
2021-12-07 15:55:00,266.35,267.31,266.32,267.08,296105.0,263.9913,264.9428,263.9615,264.7148,296105.0
2021-12-08 09:30:00,268.31,268.5,266.2,267.71,225277.0,265.9339,266.1222,263.8426,265.3392,225277.0
2021-12-08 09:35:00,267.71,267.9,264.57,264.95,77816.0,265.3392,265.5275,262.227,262.6037,77816.0
2021-12-08 09:40:00,264.96,267.05,264.94,267.05,81003.0,262.6136,264.6851,262.5938,264.6851,81003.0
2021-12-08 09:45:00,266.97,267.74,266.36,266.81,67912.0,264.6058,265.369,264.0012,264.4472,67912.0
2021-12-08 09:50:00,266.74,267.5,265.71,266.17,47107.0,264.3778,265.1311,263.3569,263.8129,47107.0
2021-12-08 09:55:00,266.03,266.08,264.84,265.03,40976.0,263.6741,263.7237,262.4946,262.683,40976.0
2021-12-08 10:00:00,264.99,266.59,264.98,265.86,64503.0,262.6433,264.2291,262.6334,263.5056,64503.0
2021-12-08 10:05:00,265.86,267.19,265.69,266.03,38122.0,263.5056,264.8238,263.3371,263.6741,38122.0
2021-12-08 10:10:00,265.93,267.18,265.93,266.83,40406.0,263.575,264.8139,263.575,264.467,40406.0
2021-12-08 10:15:00,266.85,267.4,266.73,267.04,53116.0,264.4868,265.032,264.3679,264.6752,53116.0
2021-12-08 10:20:00,267.13,268.03,266.86,267.18,43393.0,264.7644,265.6564,264.4968,264.8139,43393.0
2021-12-08 10:25:00,267.23,267.34,266.15,266.15,31578.0,264.8635,264.9725,263.793,263.793,31578.0
2021-12-08 10:30:00,266.3,267.62,266.26,267.49,54286.0,263.9417,265.25,263.9021,265.1212,54286.0
2021-12-08 10:35:00,267.41,268.04,267.28,267.76,49098.0,265.0419,265.6663,264.913,265.3888,49098.0
2021-12-08 10:40:00,267.6,267.88,267.3,267.39,24287.0,265.2302,265.5077,264.9329,265.0221,24287.0
2021-12-08 10:45:00,267.34,267.52,266.45,266.72,32749.0,264.9725,265.1509,264.0904,264.358,32749.0
2021-12-08 10:50:00,266.74,267.3,266.56,267.21,37762.0,264.3778,264.9329,264.1994,264.8437,37762.0
2021-12-08 10:55:00,267.25,267.53,266.89,266.98,31568.0,264.8833,265.1608,264.5265,264.6157,31568.0
2021-12-08 11:00:00,266.97,267.32,266.56,267.31,40559.0,264.6058,264.9527,264.1994,264.9428,40559.0
2021-12-08 11:05:00,267.35,267.47,266.53,266.57,36574.0,264.9824,265.1014,264.1697,264.2093,36574.0
2021-12-08 11:10:00,266.56,266.91,266.27,266.86,29708.0,264.1994,264.5463,263.912,264.4968,29708.0
2021-12-08 11:15:00,266.81,267.09,266.29,266.29,33742.0,264.4472,264.7247,263.9318,263.9318,33742.0
2021-12-08 11:20:00,266.33,266.33,265.91,266.3,29158.0,263.9715,263.9715,263.5552,263.9417,29158.0
2021-12-08 11:25:00,266.29,266.67,266.1,266.13,34687.0,263.9318,264.3084,263.7435,263.7732,34687.0
2021-12-08 11:30:00,266.09,266.41,265.44,265.45,44353.0,263.7336,264.0507,263.0893,263.0992,44353.0
2021-12-08 11:35:00,265.39,266.0,265.28,265.71,38445.0,263.0398,263.6444,262.9307,263.3569,38445.0
2021-12-08 11:40:00,265.67,266.01,265.34,265.48,25568.0,263.3173,263.6543,262.9902,263.129,25568.0
2021-12-08 11:45:00,265.54,265.68,265.17,265.36,31192.0,263.1884,263.3272,262.8217,263.01,31192.0
2021-12-08 11:50:00,265.37,265.44,265.04,265.22,29497.0,263.02,263.0893,262.6929,262.8713,29497.0
2021-12-08 11:55:00,265.23,265.67,265.09,265.19,27090.0,262.8812,263.3173,262.7424,262.8415,27090.0
2021-12-08 12:00:00,265.17,265.66,265.05,265.26,31710.0,262.8217,263.3074,262.7028,262.9109,31710.0
2021-12-08 12:05:00,265.24,265.43,265.09,265.11,20247.0,262.8911,263.0794,262.7424,262.7623,20247.0
2021-12-08 12:10:00,265.16,265.38,265.11,265.25,20580.0,262.8118,263.0299,262.7623,262.901,20580.0
2021-12-08 12:15:00,265.28,265.36,265.03,265.25,26781.0,262.9307,263.01,262.683,262.901,26781.0
2021-12-08 12:20:00,265.19,265.24,264.72,265.1,29246.0,262.8415,262.8911,262.3757,262.7523,29246.0
2021-12-08 12:25:00,265.09,265.26,264.92,265.07,23791.0,262.7424,262.9109,262.5739,262.7226,23791.0
2021-12-08 12:30:00,265.07,265.07,264.65,264.87,39137.0,262.7226,262.7226,262.3063,262.5244,39137.0
2021-12-08 12:35:00,264.93,265.13,264.61,265.06,31180.0,262.5838,262.7821,262.2667,262.7127,31180.0
2021-12-08 12:40:00,265.02,265.36,264.92,265.32,18442.0,262.6731,263.01,262.5739,262.9704,18442.0
2021-12-08 12:45:00,265.31,265.37,265.03,265.03,18427.0,262.9605,263.02,262.683,262.683,18427.0
2021-12-08 12:50:00,265.05,265.45,264.99,265.37,23612.0,262.7028,263.0992,262.6433,263.02,23612.0
2021-12-08 12:55:00,265.31,265.32,265.11,265.19,27331.0,262.9605,262.9704,262.7623,262.8415,27331.0
2021-12-08 13:00:00,265.23,265.33,265.05,265.24,12807.0,262.8812,262.9803,262.7028,262.8911,12807.0
2021-12-08 13:05:00,265.26,265.33,265.02,265.22,16300.0,262.9109,262.9803,262.6731,262.8713,16300.0
2021-12-08 13:10:00,265.27,265.47,265.05,265.13,17705.0,262.9208,263.1191,262.7028,262.7821,17705.0
2021-12-08 13:15:00,265.15,265.62,265.13,265.62,22874.0,262.8019,263.2677,262.7821,263.2677,22874.0
2021-12-08 13:20:00,265.61,265.72,265.33,265.38,20348.0,263.2578,263.3669,262.9803,263.0299,20348.0
2021-12-08 13:25:00,265.42,265.44,264.93,265.08,29617.0,263.0695,263.0893,262.5838,262.7325,29617.0
2021-12-08 13:30:00,265.09,265.16,264.96,264.99,25141.0,262.7424,262.8118,262.6136,262.6433,25141.0
2021-12-08 13:35:00,265.03,265.46,264.96,265.46,18601.0,262.683,263.1092,262.6136,263.1092,18601.0
2021-12-08 13:40:00,265.44,265.99,265.42,265.91,30443.0,263.0893,263.6345,263.0695,263.5552,30443.0
2021-12-08 13:45:00,265.88,266.22,265.74,265.95,19980.0,263.5254,263.8624,263.3867,263.5948,19980.0
2021-12-08 13:50:00,265.98,266.04,265.75,265.97,13797.0,263.6245,263.684,263.3966,263.6146,13797.0
2021-12-08 13:55:00,265.98,266.16,265.84,265.91,14298.0,263.6245,263.803,263.4858,263.5552,14298.0
2021-12-08 14:00:00,265.92,266.34,265.84,266.29,21867.0,263.5651,263.9814,263.4858,263.9318,21867.0
2021-12-08 14:05:00,266.21,266.33,265.95,266.08,10567.0,263.8525,263.9715,263.5948,263.7237,10567.0
2021-12-08 14:10:00,266.07,266.1,265.74,265.74,14545.0,263.7138,263.7435,263.3867,263.3867,14545.0
2021-12-08 14:15:00,265.76,265.83,265.38,265.75,21349.0,263.4065,263.4759,263.0299,263.3966,21349.0
2021-12-08 14:20:00,265.72,265.86,265.63,265.76,16313.0,263.3669,263.5056,263.2776,263.4065,16313.0
2021-12-08 14:25:00,265.76,265.95,265.51,265.71,17341.0,263.4065,263.5948,263.1587,263.3569,17341.0
2021-12-08 14:30:00,265.78,266.1,265.73,266.01,11085.0,263.4263,263.7435,263.3768,263.6543,11085.0
2021-12-08 14:35:00,266.06,266.23,265.99,266.02,10946.0,263.7038,263.8723,263.6345,263.6642,10946.0
2021-12-08 14:40:00,266.13,266.33,265.93,266.24,13718.0,263.7732,263.9715,263.575,263.8822,13718.0
2021-12-08 14:45:00,266.18,266.45,266.1,266.18,21236.0,263.8228,264.0904,263.7435,263.8228,21236.0
2021-12-08 14:50:00,266.19,266.24,266.0,266.14,9490.0,263.8327,263.8822,263.6444,263.7831,9490.0
2021-12-08 14:55:00,266.18,266.53,266.13,266.39,17522.0,263.8228,264.1697,263.7732,264.0309,17522.0
2021-12-08 15:00:00,266.4,266.43,266.01,266.09,18007.0,264.0408,264.0706,263.6543,263.7336,18007.0
2021-12-08 15:05:00,266.09,266.32,265.92,266.14,32556.0,263.7336,263.9615,263.5651,263.7831,32556.0
2021-12-08 15:10:00,266.19,266.44,266.18,266.19,13658.0,263.8327,264.0805,263.8228,263.8327,13658.0
2021-12-08 15:15:00,266.19,266.29,265.97,266.07,15022.0,263.8327,263.9318,263.6146,263.7138,15022.0
2021-12-08 15:20:00,266.07,266.37,266.0,266.36,21000.0,263.7138,264.0111,263.6444,264.0012,21000.0
2021-12-08 15:25:00,266.38,266.48,266.19,266.3,16304.0,264.021,264.1201,263.8327,263.9417,16304.0
2021-12-08 15:30:00,266.29,266.57,266.28,266.41,26824.0,263.9318,264.2093,263.9219,264.0507,26824.0
2021-12-08 15:35:00,266.41,266.47,266.26,266.32,21053.0,264.0507,264.1102,263.9021,263.9615,21053.0
2021-12-08 15:40:00,266.34,266.34,265.84,265.99,37433.0,263.9814,263.9814,263.4858,263.6345,37433.0
2021-12-08 15:45:00,266.01,266.42,265.91,266.34,40597.0,263.6543,264.0607,263.5552,263.9814,40597.0
2021-12-08 15:50:00,266.34,266.75,266.32,266.58,91915.0,263.9814,264.3877,263.9615,264.2192,91915.0
2021-12-08 15:55:00,266.6,266.62,266.14,266.25,145207.0,264.2391,264.2589,263.7831,263.8922,145207.0
2021-12-09 09:30:00,265.98,266.33,265.01,265.91,154719.0,263.6245,263.9715,262.6631,263.5552,154719.0
2021-12-09 09:35:00,265.81,266.21,265.43,266.21,19785.0,263.4561,263.8525,263.0794,263.8525,19785.0
2021-12-09 09:40:00,266.17,266.68,264.96,265.5,30393.0,263.8129,264.3184,262.6136,263.1488,30393.0
2021-12-09 09:45:00,265.26,265.71,264.45,264.45,52079.0,262.9109,263.3569,262.1081,262.1081,52079.0
2021-12-09 09:50:00,264.44,265.37,263.94,264.42,52081.0,262.0982,263.02,261.6026,262.0784,52081.0
2021-12-09 09:55:00,264.25,264.5,263.29,264.4,59691.0,261.9099,262.1577,260.9584,262.0585,59691.0
2021-12-09 10:00:00,264.62,265.59,264.05,265.45,34892.0,262.2766,263.238,261.7116,263.0992,34892.0
2021-12-09 10:05:00,265.46,265.6,264.39,264.99,61049.0,263.1092,263.2479,262.0486,262.6433,61049.0
2021-12-09 10:10:00,264.99,265.44,264.5,265.23,45447.0,262.6433,263.0893,262.1577,262.8812,45447.0
2021-12-09 10:15:00,265.22,265.59,264.85,265.42,30079.0,262.8713,263.238,262.5046,263.0695,30079.0
2021-12-09 10:20:00,265.36,265.59,264.8,264.99,23627.0,263.01,263.238,262.455,262.6433,23627.0
2021-12-09 10:25:00,265.06,265.25,264.35,264.39,13044.0,262.7127,262.901,262.009,262.0486,13044.0
2021-12-09 10:30:00,264.38,264.87,264.24,264.32,29213.0,262.0387,262.5244,261.9,261.9793,29213.0
2021-12-09 10:35:00,264.42,264.86,264.04,264.46,25264.0,262.0784,262.5145,261.7017,262.118,25264.0
2021-12-09 10:40:00,264.44,264.75,264.31,264.58,18419.0,262.0982,262.4054,261.9693,262.2369,18419.0
2021-12-09 10:45:00,264.68,264.98,264.38,264.83,15712.0,262.3361,262.6334,262.0387,262.4847,15712.0
2021-12-09 10:50:00,264.86,264.89,264.35,264.59,13805.0,262.5145,262.5442,262.009,262.2469,13805.0
2021-12-09 10:55:00,264.53,264.78,264.42,264.64,15976.0,262.1874,262.4352,262.0784,262.2964,15976.0
2021-12-09 11:00:00,264.69,265.19,264.34,264.44,27707.0,262.346,262.8415,261.9991,262.0982,27707.0
2021-12-09 11:05:00,264.43,264.86,264.43,264.86,15206.0,262.0883,262.5145,262.0883,262.5145,15206.0
2021-12-09 11:10:00,264.9,265.02,264.53,264.66,9946.0,262.5541,262.6731,262.1874,262.3162,9946.0
2021-12-09 11:15:00,264.7,265.01,264.54,264.96,15377.0,262.3559,262.6631,262.1973,262.6136,15377.0
2021-12-09 11:20:00,264.94,265.5,264.85,265.49,32815.0,262.5938,263.1488,262.5046,263.1389,32815.0
2021-12-09 11:25:00,265.54,266.02,265.48,265.95,25676.0,263.1884,263.6642,263.129,263.5948,25676.0
2021-12-09 11:30:00,265.97,266.34,265.93,266.2,15990.0,263.6146,263.9814,263.575,263.8426,15990.0
2021-12-09 11:35:00,266.15,266.19,265.57,265.62,8810.0,263.793,263.8327,263.2182,263.2677,8810.0
2021-12-09 11:40:00,265.61,265.65,265.17,265.31,12880.0,263.2578,263.2975,262.8217,262.9605,12880.0
2021-12-09 11:45:00,265.28,265.31,264.98,265.06,12102.0,262.9307,262.9605,262.6334,262.7127,12102.0
2021-12-09 11:50:00,265.11,265.25,264.95,264.99,8507.0,262.7623,262.901,262.6037,262.6433,8507.0
2021-12-09 11:55:00,264.96,265.16,264.95,265.01,15612.0,262.6136,262.8118,262.6037,262.6631,15612.0
2021-12-09 12:00:00,265.07,265.21,264.72,264.73,17454.0,262.7226,262.8614,262.3757,262.3856,17454.0
2021-12-09 12:05:00,264.71,264.71,264.34,264.47,20084.0,262.3658,262.3658,261.9991,262.1279,20084.0
2021-12-09 12:10:00,264.41,264.6,264.36,264.54,8790.0,262.0685,262.2568,262.0189,262.1973,8790.0
2021-12-09 12:15:00,264.59,264.68,264.45,264.45,10873.0,262.2469,262.3361,262.1081,262.1081,10873.0
2021-12-09 12:20:00,264.42,264.88,264.35,264.83,16933.0,262.0784,262.5343,262.009,262.4847,16933.0
2021-12-09 12:25:00,264.77,264.83,264.43,264.49,9105.0,262.4253,262.4847,262.0883,262.1477,9105.0
2021-12-09 12:30:00,264.45,264.65,264.35,264.47,16110.0,262.1081,262.3063,262.009,262.1279,16110.0
2021-12-09 12:35:00,264.45,264.83,264.45,264.8,19773.0,262.1081,262.4847,262.1081,262.455,19773.0
2021-12-09 12:40:00,264.82,265.04,264.7,264.76,8341.0,262.4748,262.6929,262.3559,262.4154,8341.0
2021-12-09 12:45:00,264.83,265.0,264.79,264.94,13710.0,262.4847,262.6532,262.4451,262.5938,13710.0
2021-12-09 12:50:00,264.88,265.09,264.78,264.99,9909.0,262.5343,262.7424,262.4352,262.6433,9909.0
2021-12-09 12:55:00,265.02,265.16,264.87,264.97,9060.0,262.6731,262.8118,262.5244,262.6235,9060.0
2021-12-09 13:00:00,265.0,265.01,264.53,264.76,11802.0,262.6532,262.6631,262.1874,262.4154,11802.0
2021-12-09 13:05:00,264.8,264.8,264.32,264.35,12227.0,262.455,262.455,261.9793,262.009,12227.0
2021-12-09 13:10:00,264.38,264.54,264.19,264.52,14477.0,262.0387,262.1973,261.8504,262.1775,14477.0
2021-12-09 13:15:00,264.55,264.72,264.55,264.68,6558.0,262.2072,262.3757,262.2072,262.3361,6558.0
2021-12-09 13:20:00,264.67,264.68,264.29,264.44,8458.0,262.3262,262.3361,261.9495,262.0982,8458.0
2021-12-09 13:25:00,264.43,264.52,264.26,264.48,7117.0,262.0883,262.1775,261.9198,262.1378,7117.0
2021-12-09 13:30:00,264.47,264.5,264.22,264.35,9895.0,262.1279,262.1577,261.8801,262.009,9895.0
2021-12-09 13:35:00,264.28,264.4,264.05,264.27,13834.0,261.9396,262.0585,261.7116,261.9297,13834.0
2021-12-09 13:40:00,264.25,264.39,263.74,263.74,14068.0,261.9099,262.0486,261.4044,261.4044,14068.0
2021-12-09 13:45:00,263.78,263.96,263.11,263.11,57402.0,261.444,261.6224,260.78,260.78,57402.0
2021-12-09 13:50:00,263.11,263.54,262.64,263.5,35886.0,260.78,261.2062,260.3141,261.1665,35886.0
2021-12-09 13:55:00,263.53,263.88,263.52,263.67,23333.0,261.1962,261.5431,261.1863,261.335,23333.0
2021-12-09 14:00:00,263.62,263.89,263.53,263.85,14885.0,261.2854,261.5531,261.1962,261.5134,14885.0
2021-12-09 14:05:00,263.85,264.1,263.8,264.09,17440.0,261.5134,261.7612,261.4639,261.7513,17440.0
2021-12-09 14:10:00,264.12,264.48,263.8,263.88,33374.0,261.781,262.1378,261.4639,261.5431,33374.0
2021-12-09 14:15:00,263.85,264.34,263.72,264.08,11430.0,261.5134,261.9991,261.3846,261.7414,11430.0
2021-12-09 14:20:00,264.16,264.56,264.15,264.4,14707.0,261.8207,262.2171,261.8108,262.0585,14707.0
2021-12-09 14:25:00,264.42,264.46,263.78,263.91,21166.0,262.0784,262.118,261.444,261.5729,21166.0
2021-12-09 14:30:00,263.9,264.11,263.81,264.05,15044.0,261.563,261.7711,261.4738,261.7116,15044.0
2021-12-09 14:35:00,264.04,264.12,263.89,263.96,18756.0,261.7017,261.781,261.5531,261.6224,18756.0
2021-12-09 14:40:00,264.02,264.31,263.99,264.26,11022.0,261.6819,261.9693,261.6522,261.9198,11022.0
2021-12-09 14:45:00,264.26,264.34,264.04,264.18,14125.0,261.9198,261.9991,261.7017,261.8405,14125.0
2021-12-09 14:50:00,264.2,264.27,263.71,264.16,72572.0,261.8603,261.9297,261.3747,261.8207,72572.0
2021-12-09 14:55:00,264.16,264.45,263.87,263.87,31859.0,261.8207,262.1081,261.5332,261.5332,31859.0
2021-12-09 15:00:00,263.92,264.45,263.76,264.2,30321.0,261.5828,262.1081,261.4242,261.8603,30321.0
2021-12-09 15:05:00,264.2,264.23,263.25,263.28,42266.0,261.8603,261.89,260.9187,260.9485,42266.0
2021-12-09 15:10:00,263.31,263.54,263.14,263.39,19075.0,260.9782,261.2062,260.8097,261.0575,19075.0
2021-12-09 15:15:00,263.38,263.57,263.32,263.4,15526.0,261.0476,261.2359,260.9881,261.0674,15526.0
2021-12-09 15:20:00,263.43,263.44,263.05,263.09,10746.0,261.0971,261.107,260.7205,260.7601,10746.0
2021-12-09 15:25:00,263.05,263.4,263.0,263.35,22909.0,260.7205,261.0674,260.6709,261.0178,22909.0
2021-12-09 15:30:00,263.34,264.19,263.34,264.19,65715.0,261.0079,261.8504,261.0079,261.8504,65715.0
2021-12-09 15:35:00,264.19,264.5,263.94,264.4,68902.0,261.8504,262.1577,261.6026,262.0585,68902.0
2021-12-09 15:40:00,264.4,264.69,264.37,264.54,38052.0,262.0585,262.346,262.0288,262.1973,38052.0
2021-12-09 15:45:00,264.55,265.03,264.5,264.83,52200.0,262.2072,262.683,262.1577,262.4847,52200.0
2021-12-09 15:50:00,264.78,264.78,264.51,264.73,78589.0,262.4352,262.4352,262.1676,262.3856,78589.0
2021-12-09 15:55:00,264.69,264.79,264.18,264.23,220630.0,262.346,262.4451,261.8405,261.89,220630.0
2021-12-10 09:30:00,266.1,270.57,266.1,269.88,160312.0,263.7435,268.1739,263.7435,267.49,160312.0
2021-12-10 09:35:00,270.08,270.13,267.64,269.89,65942.0,267.6882,267.7378,265.2698,267.4999,65942.0
2021-12-10 09:40:00,269.89,270.32,266.28,266.45,48610.0,267.4999,267.9261,263.9219,264.0904,48610.0
2021-12-10 09:45:00,266.64,267.03,264.99,265.64,60593.0,264.2787,264.6653,262.6433,263.2876,60593.0
2021-12-10 09:50:00,265.55,266.84,265.11,266.67,23311.0,263.1984,264.4769,262.7623,264.3084,23311.0
2021-12-10 09:55:00,266.64,266.85,266.02,266.29,32004.0,264.2787,264.4868,263.6642,263.9318,32004.0
2021-12-10 10:00:00,266.32,267.8,266.14,267.61,58192.0,263.9615,265.4284,263.7831,265.2401,58192.0
2021-12-10 10:05:00,267.53,268.24,267.25,268.21,29538.0,265.1608,265.8645,264.8833,265.8348,29538.0
2021-12-10 10:10:00,268.31,268.35,267.36,268.05,31755.0,265.9339,265.9736,264.9923,265.6762,31755.0
2021-12-10 10:15:00,268.1,269.29,267.85,268.79,34281.0,265.7258,266.9052,265.478,266.4097,34281.0
2021-12-10 10:20:00,268.7,269.16,268.32,268.35,24566.0,266.3205,266.7764,265.9438,265.9736,24566.0
2021-12-10 10:25:00,268.21,268.77,267.89,268.77,18902.0,265.8348,266.3898,265.5176,266.3898,18902.0
2021-12-10 10:30:00,268.5,268.77,267.58,267.74,29297.0,266.1222,266.3898,265.2104,265.369,29297.0
2021-12-10 10:35:00,267.84,267.84,267.12,267.75,21190.0,265.4681,265.4681,264.7545,265.3789,21190.0
2021-12-10 10:40:00,267.79,268.24,267.39,267.59,20067.0,265.4185,265.8645,265.0221,265.2203,20067.0
2021-12-10 10:45:00,267.56,267.72,266.5,266.58,30227.0,265.1906,265.3491,264.1399,264.2192,30227.0
2021-12-10 10:50:00,266.65,267.55,266.64,267.14,25839.0,264.2886,265.1806,264.2787,264.7743,25839.0
2021-12-10 10:55:00,267.3,267.57,266.98,267.19,14859.0,264.9329,265.2005,264.6157,264.8238,14859.0
2021-12-10 11:00:00,267.25,267.27,266.09,266.21,18399.0,264.8833,264.9031,263.7336,263.8525,18399.0
2021-12-10 11:05:00,266.22,266.38,265.74,266.22,23907.0,263.8624,264.021,263.3867,263.8624,23907.0
2021-12-10 11:10:00,266.21,266.74,265.81,266.74,27077.0,263.8525,264.3778,263.4561,264.3778,27077.0
2021-12-10 11:15:00,266.47,266.67,266.05,266.4,22427.0,264.1102,264.3084,263.6939,264.0408,22427.0
2021-12-10 11:20:00,266.38,266.44,265.8,266.0,27140.0,264.021,264.0805,263.4461,263.6444,27140.0
2021-12-10 11:25:00,265.89,266.15,265.68,265.87,28181.0,263.5353,263.793,263.3272,263.5155,28181.0
2021-12-10 11:30:00,265.81,266.12,265.49,265.54,19350.0,263.4561,263.7633,263.1389,263.1884,19350.0
2021-12-10 11:35:00,265.6,265.95,265.21,265.72,12450.0,263.2479,263.5948,262.8614,263.3669,12450.0
2021-12-10 11:40:00,265.7,266.07,265.39,265.99,11356.0,263.347,263.7138,263.0398,263.6345,11356.0
2021-12-10 11:45:00,265.95,266.75,265.95,266.57,23023.0,263.5948,264.3877,263.5948,264.2093,23023.0
2021-12-10 11:50:00,266.57,266.83,265.62,265.74,18137.0,264.2093,264.467,263.2677,263.3867,18137.0
2021-12-10 11:55:00,265.76,265.85,265.01,265.41,43881.0,263.4065,263.4957,262.6631,263.0596,43881.0
2021-12-10 12:00:00,265.36,265.42,264.92,265.02,22558.0,263.01,263.0695,262.5739,262.6731,22558.0
2021-12-10 12:05:00,265.06,265.28,264.99,265.03,16840.0,262.7127,262.9307,262.6433,262.683,16840.0
2021-12-10 12:10:00,265.16,265.6,265.07,265.24,11100.0,262.8118,263.2479,262.7226,262.8911,11100.0
2021-12-10 12:15:00,265.27,265.37,264.85,264.98,14767.0,262.9208,263.02,262.5046,262.6334,14767.0
2021-12-10 12:20:00,265.04,265.32,264.8,265.26,11112.0,262.6929,262.9704,262.455,262.9109,11112.0
2021-12-10 12:25:00,265.31,265.49,265.2,265.37,12918.0,262.9605,263.1389,262.8515,263.02,12918.0
2021-12-10 12:30:00,265.34,265.38,264.87,265.01,9484.0,262.9902,263.0299,262.5244,262.6631,9484.0
2021-12-10 12:35:00,265.03,265.27,264.81,264.92,13323.0,262.683,262.9208,262.4649,262.5739,13323.0
2021-12-10 12:40:00,264.95,265.34,264.95,265.32,10246.0,262.6037,262.9902,262.6037,262.9704,10246.0
2021-12-10 12:45:00,265.35,265.72,265.23,265.62,9041.0,263.0001,263.3669,262.8812,263.2677,9041.0
2021-12-10 12:50:00,265.68,265.83,265.49,265.6,7754.0,263.3272,263.4759,263.1389,263.2479,7754.0
2021-12-10 12:55:00,265.6,265.93,265.58,265.88,10084.0,263.2479,263.575,263.2281,263.5254,10084.0
2021-12-10 13:00:00,265.85,266.02,265.62,265.88,17789.0,263.4957,263.6642,263.2677,263.5254,17789.0
2021-12-10 13:05:00,265.9,266.16,265.8,266.09,12971.0,263.5453,263.803,263.4461,263.7336,12971.0
2021-12-10 13:10:00,266.15,266.2,266.0,266.08,14501.0,263.793,263.8426,263.6444,263.7237,14501.0
2021-12-10 13:15:00,266.13,266.29,265.83,266.11,16562.0,263.7732,263.9318,263.4759,263.7534,16562.0
2021-12-10 13:20:00,266.08,266.1,265.56,265.56,9398.0,263.7237,263.7435,263.2083,263.2083,9398.0
2021-12-10 13:25:00,265.59,265.78,265.49,265.49,12129.0,263.238,263.4263,263.1389,263.1389,12129.0
2021-12-10 13:30:00,265.51,265.57,265.36,265.38,8839.0,263.1587,263.2182,263.01,263.0299,8839.0
2021-12-10 13:35:00,265.34,265.4,264.99,265.12,9417.0,262.9902,263.0497,262.6433,262.7722,9417.0
2021-12-10 13:40:00,265.16,265.28,265.03,265.06,8880.0,262.8118,262.9307,262.683,262.7127,8880.0
2021-12-10 13:45:00,265.07,265.34,264.8,264.96,11025.0,262.7226,262.9902,262.455,262.6136,11025.0
2021-12-10 13:50:00,264.9,265.14,264.88,265.05,6399.0,262.5541,262.792,262.5343,262.7028,6399.0
2021-12-10 13:55:00,264.99,265.16,264.96,265.1,8227.0,262.6433,262.8118,262.6136,262.7523,8227.0
2021-12-10 14:00:00,265.07,265.26,265.02,265.04,11940.0,262.7226,262.9109,262.6731,262.6929,11940.0
2021-12-10 14:05:00,265.1,265.18,265.02,265.13,14561.0,262.7523,262.8316,262.6731,262.7821,14561.0
2021-12-10 14:10:00,265.11,265.4,265.07,265.32,10030.0,262.7623,263.0497,262.7226,262.9704,10030.0
2021-12-10 14:15:00,265.39,265.69,265.39,265.69,11558.0,263.0398,263.3371,263.0398,263.3371,11558.0
2021-12-10 14:20:00,265.67,265.83,265.59,265.66,10691.0,263.3173,263.4759,263.238,263.3074,10691.0
2021-12-10 14:25:00,265.69,265.73,265.43,265.56,14668.0,263.3371,263.3768,263.0794,263.2083,14668.0
2021-12-10 14:30:00,265.53,265.62,265.15,265.3,8495.0,263.1785,263.2677,262.8019,262.9506,8495.0
2021-12-10 14:35:00,265.36,265.45,265.24,265.43,9079.0,263.01,263.0992,262.8911,263.0794,9079.0
2021-12-10 14:40:00,265.44,265.53,265.33,265.39,7989.0,263.0893,263.1785,262.9803,263.0398,7989.0
2021-12-10 14:45:00,265.34,265.45,265.14,265.29,9638.0,262.9902,263.0992,262.792,262.9407,9638.0
2021-12-10 14:50:00,265.23,265.34,264.8,264.87,15197.0,262.8812,262.9902,262.455,262.5244,15197.0
2021-12-10 14:55:00,264.87,264.89,264.45,264.61,18603.0,262.5244,262.5442,262.1081,262.2667,18603.0
2021-12-10 15:00:00,264.59,264.68,264.44,264.61,20178.0,262.2469,262.3361,262.0982,262.2667,20178.0
2021-12-10 15:05:00,264.58,264.93,264.55,264.88,15601.0,262.2369,262.5838,262.2072,262.5343,15601.0
2021-12-10 15:10:00,264.87,265.13,264.82,265.03,9024.0,262.5244,262.7821,262.4748,262.683,9024.0
2021-12-10 15:15:00,265.1,265.24,265.06,265.18,10436.0,262.7523,262.8911,262.7127,262.8316,10436.0
2021-12-10 15:20:00,265.19,265.43,265.12,265.36,9710.0,262.8415,263.0794,262.7722,263.01,9710.0
2021-12-10 15:25:00,265.33,265.59,265.23,265.35,27266.0,262.9803,263.238,262.8812,263.0001,27266.0
2021-12-10 15:30:00,265.37,265.81,265.36,265.8,19548.0,263.02,263.4561,263.01,263.4461,19548.0
2021-12-10 15:35:00,265.77,265.93,265.7,265.81,17013.0,263.4164,263.575,263.347,263.4561,17013.0
2021-12-10 15:40:00,265.84,266.0,265.67,265.72,23065.0,263.4858,263.6444,263.3173,263.3669,23065.0
2021-12-10 15:45:00,265.72,265.81,265.53,265.62,32633.0,263.3669,263.4561,263.1785,263.2677,32633.0
2021-12-10 15:50:00,265.75,266.16,265.74,265.97,70775.0,263.3966,263.803,263.3867,263.6146,70775.0
2021-12-10 15:55:00,265.97,266.19,265.91,265.97,167082.0,263.6146,263.8327,263.5552,263.6146,167082.0
2021-12-13 09:30:00,265.8,267.93,265.54,267.4,110242.0,263.4461,265.5573,263.1884,265.032,110242.0
2021-12-13 09:35:00,267.38,268.5,266.77,267.94,52858.0,265.0122,266.1222,264.4076,265.5672,52858.0
2021-12-13 09:40:00,267.66,269.93,267.6,269.67,42101.0,265.2897,267.5396,265.2302,267.2819,42101.0
2021-12-13 09:45:00,269.49,270.33,268.86,269.38,41641.0,267.1035,267.936,266.479,266.9944,41641.0
2021-12-13 09:50:00,269.15,270.0,269.11,269.34,39373.0,266.7665,267.6089,266.7268,266.9548,39373.0
2021-12-13 09:55:00,269.23,270.56,269.22,269.52,50047.0,266.8458,268.164,266.8359,267.1332,50047.0
2021-12-13 10:00:00,269.6,269.6,268.66,269.0,41393.0,267.2125,267.2125,266.2808,266.6178,41393.0
2021-12-13 10:05:00,269.1,270.29,269.1,270.04,34983.0,266.7169,267.8964,266.7169,267.6486,34983.0
2021-12-13 10:10:00,269.69,270.4,269.39,270.0,26684.0,267.3017,268.0054,267.0044,267.6089,26684.0
2021-12-13 10:15:00,269.92,270.39,269.27,269.44,26680.0,267.5297,267.9955,266.8854,267.0539,26680.0
2021-12-13 10:20:00,269.53,269.58,267.93,268.23,38304.0,267.1431,267.1927,265.5573,265.8546,38304.0
2021-12-13 10:25:00,268.24,268.91,267.92,268.75,20469.0,265.8645,266.5286,265.5474,266.37,20469.0
2021-12-13 10:30:00,268.81,268.81,267.6,267.85,41209.0,266.4295,266.4295,265.2302,265.478,41209.0
2021-12-13 10:35:00,267.93,268.3,267.76,268.03,10566.0,265.5573,265.924,265.3888,265.6564,10566.0
2021-12-13 10:40:00,267.93,268.38,267.83,268.13,17817.0,265.5573,266.0033,265.4582,265.7555,17817.0
2021-12-13 10:45:00,268.25,269.05,268.25,268.93,24917.0,265.8744,266.6674,265.8744,266.5484,24917.0
2021-12-13 10:50:00,268.68,268.84,268.05,268.14,23014.0,266.3006,266.4592,265.6762,265.7654,23014.0
2021-12-13 10:55:00,268.14,268.2,267.59,268.03,28947.0,265.7654,265.8249,265.2203,265.6564,28947.0
2021-12-13 11:00:00,267.78,268.05,267.39,267.79,19033.0,265.4086,265.6762,265.0221,265.4185,19033.0
2021-12-13 11:05:00,267.82,268.51,267.77,268.26,16248.0,265.4483,266.1321,265.3987,265.8844,16248.0
2021-12-13 11:10:00,268.25,268.41,267.17,267.43,20030.0,265.8744,266.033,264.804,265.0617,20030.0
2021-12-13 11:15:00,267.54,267.57,266.6,266.83,26844.0,265.1707,265.2005,264.2391,264.467,26844.0
2021-12-13 11:20:00,266.86,267.13,266.55,266.62,16532.0,264.4968,264.7644,264.1895,264.2589,16532.0
2021-12-13 11:25:00,266.64,266.87,266.31,266.73,17877.0,264.2787,264.5067,263.9516,264.3679,17877.0
2021-12-13 11:30:00,266.65,266.94,266.4,266.44,15865.0,264.2886,264.576,264.0408,264.0805,15865.0
2021-12-13 11:35:00,266.58,266.89,266.01,266.11,14353.0,264.2192,264.5265,263.6543,263.7534,14353.0
2021-12-13 11:40:00,266.15,266.28,265.92,266.11,12136.0,263.793,263.9219,263.5651,263.7534,12136.0
2021-12-13 11:45:00,266.14,266.18,265.66,265.69,14041.0,263.7831,263.8228,263.3074,263.3371,14041.0
2021-12-13 11:50:00,265.68,265.73,264.98,265.0,36884.0,263.3272,263.3768,262.6334,262.6532,36884.0
2021-12-13 11:55:00,265.04,265.7,264.84,265.5,24288.0,262.6929,263.347,262.4946,263.1488,24288.0
2021-12-13 12:00:00,265.49,265.49,264.61,264.97,17942.0,263.1389,263.1389,262.2667,262.6235,17942.0
2021-12-13 12:05:00,264.83,265.67,264.71,265.67,21712.0,262.4847,263.3173,262.3658,263.3173,21712.0
2021-12-13 12:10:00,265.74,266.06,265.35,266.0,16559.0,263.3867,263.7038,263.0001,263.6444,16559.0
2021-12-13 12:15:00,266.05,266.07,265.68,265.83,17710.0,263.6939,263.7138,263.3272,263.4759,17710.0
2021-12-13 12:20:00,265.84,265.93,265.6,265.92,12581.0,263.4858,263.575,263.2479,263.5651,12581.0
2021-12-13 12:25:00,265.92,266.11,265.83,266.11,11977.0,263.5651,263.7534,263.4759,263.7534,11977.0
2021-12-13 12:30:00,266.17,266.86,266.08,266.45,17988.0,263.8129,264.4968,263.7237,264.0904,17988.0
2021-12-13 12:35:00,266.55,266.82,266.47,266.65,17293.0,264.1895,264.4571,264.1102,264.2886,17293.0
2021-12-13 12:40:00,266.66,266.81,266.51,266.68,15199.0,264.2985,264.4472,264.1499,264.3184,15199.0
2021-12-13 12:45:00,266.7,266.7,266.1,266.13,16844.0,264.3382,264.3382,263.7435,263.7732,16844.0
2021-12-13 12:50:00,266.1,266.32,266.03,266.16,10795.0,263.7435,263.9615,263.6741,263.803,10795.0
2021-12-13 12:55:00,266.19,266.29,265.93,266.22,10285.0,263.8327,263.9318,263.575,263.8624,10285.0
2021-12-13 13:00:00,266.22,266.63,266.18,266.37,7772.0,263.8624,264.2688,263.8228,264.0111,7772.0
2021-12-13 13:05:00,266.23,266.39,266.13,266.13,6862.0,263.8723,264.0309,263.7732,263.7732,6862.0
2021-12-13 13:10:00,266.19,266.35,266.06,266.26,12118.0,263.8327,263.9913,263.7038,263.9021,12118.0
2021-12-13 13:15:00,266.19,266.43,266.09,266.38,12710.0,263.8327,264.0706,263.7336,264.021,12710.0
2021-12-13 13:20:00,266.32,266.33,265.81,265.97,10760.0,263.9615,263.9715,263.4561,263.6146,10760.0
2021-12-13 13:25:00,266.0,266.05,265.85,266.01,9404.0,263.6444,263.6939,263.4957,263.6543,9404.0
2021-12-13 13:30:00,266.08,266.12,265.52,265.74,9689.0,263.7237,263.7633,263.1686,263.3867,9689.0
2021-12-13 13:35:00,265.67,265.9,265.54,265.86,7524.0,263.3173,263.5453,263.1884,263.5056,7524.0
2021-12-13 13:40:00,265.86,266.35,265.86,266.3,8716.0,263.5056,263.9913,263.5056,263.9417,8716.0
2021-12-13 13:45:00,266.21,266.23,265.93,265.99,6402.0,263.8525,263.8723,263.575,263.6345,6402.0
2021-12-13 13:50:00,266.17,266.63,266.14,266.51,8905.0,263.8129,264.2688,263.7831,264.1499,8905.0
2021-12-13 13:55:00,266.48,266.48,266.32,266.46,5768.0,264.1201,264.1201,263.9615,264.1003,5768.0
2021-12-13 14:00:00,266.38,266.43,266.1,266.28,7815.0,264.021,264.0706,263.7435,263.9219,7815.0
2021-12-13 14:05:00,266.34,266.43,266.16,266.33,13576.0,263.9814,264.0706,263.803,263.9715,13576.0
2021-12-13 14:10:00,266.36,266.5,266.31,266.32,7515.0,264.0012,264.1399,263.9516,263.9615,7515.0
2021-12-13 14:15:00,266.32,266.42,266.27,266.39,11465.0,263.9615,264.0607,263.912,264.0309,11465.0
2021-12-13 14:20:00,266.37,266.7,266.37,266.38,9283.0,264.0111,264.3382,264.0111,264.021,9283.0
2021-12-13 14:25:00,266.48,266.48,266.18,266.37,8646.0,264.1201,264.1201,263.8228,264.0111,8646.0
2021-12-13 14:30:00,266.33,266.37,265.95,266.35,25547.0,263.9715,264.0111,263.5948,263.9913,25547.0
2021-12-13 14:35:00,266.41,266.49,266.08,266.19,24617.0,264.0507,264.13,263.7237,263.8327,24617.0
2021-12-13 14:40:00,266.21,266.3,266.05,266.17,10425.0,263.8525,263.9417,263.6939,263.8129,10425.0
2021-12-13 14:45:00,266.11,266.17,265.96,266.08,9007.0,263.7534,263.8129,263.6047,263.7237,9007.0
2021-12-13 14:50:00,266.18,266.34,266.08,266.32,7255.0,263.8228,263.9814,263.7237,263.9615,7255.0
2021-12-13 14:55:00,266.4,266.61,266.38,266.52,12797.0,264.0408,264.249,264.021,264.1598,12797.0
2021-12-13 15:00:00,266.59,266.81,266.5,266.67,10266.0,264.2291,264.4472,264.1399,264.3084,10266.0
2021-12-13 15:05:00,266.71,266.8,266.28,266.36,15875.0,264.3481,264.4373,263.9219,264.0012,15875.0
2021-12-13 15:10:00,266.35,266.62,266.28,266.52,11222.0,263.9913,264.2589,263.9219,264.1598,11222.0
2021-12-13 15:15:00,266.61,266.9,266.59,266.73,22714.0,264.249,264.5364,264.2291,264.3679,22714.0
2021-12-13 15:20:00,266.77,266.87,266.42,266.69,14379.0,264.4076,264.5067,264.0607,264.3283,14379.0
2021-12-13 15:25:00,266.67,266.73,266.49,266.6,9627.0,264.3084,264.3679,264.13,264.2391,9627.0
2021-12-13 15:30:00,266.63,266.93,266.59,266.93,16703.0,264.2688,264.5661,264.2291,264.5661,16703.0
2021-12-13 15:35:00,266.94,267.35,266.93,267.03,26838.0,264.576,264.9824,264.5661,264.6653,26838.0
2021-12-13 15:40:00,266.94,267.11,266.66,266.8,27815.0,264.576,264.7445,264.2985,264.4373,27815.0
2021-12-13 15:45:00,266.83,267.13,266.83,267.0,64778.0,264.467,264.7644,264.467,264.6355,64778.0
2021-12-13 15:50:00,267.0,267.04,266.14,266.14,63232.0,264.6355,264.6752,263.7831,263.7831,63232.0
2021-12-13 15:55:00,266.09,266.3,265.59,265.83,184987.0,263.7336,263.9417,263.238,263.4759,184987.0
2021-12-14 09:30:00,262.0,262.15,259.0,259.5,177596.0,259.6798,259.8285,256.7064,257.2019,177596.0
2021-12-14 09:35:00,259.62,260.99,259.1,260.42,58682.0,257.3209,258.6787,256.8055,258.1138,58682.0
2021-12-14 09:40:00,260.77,261.55,259.82,260.31,42876.0,258.4607,259.2338,257.5191,258.0048,42876.0
2021-12-14 09:45:00,260.36,260.78,258.25,259.44,56736.0,258.0543,258.4706,255.963,257.1425,56736.0
2021-12-14 09:50:00,259.53,259.81,258.33,258.89,56458.0,257.2317,257.5092,256.0423,256.5973,56458.0
2021-12-14 09:55:00,258.82,260.05,258.26,259.19,38964.0,256.528,257.7471,255.9729,256.8947,38964.0
2021-12-14 10:00:00,259.06,259.16,257.83,258.16,40424.0,256.7658,256.8649,255.5467,255.8738,40424.0
2021-12-14 10:05:00,258.15,258.94,258.03,258.6,46949.0,255.8639,256.6469,255.745,256.3099,46949.0
2021-12-14 10:10:00,258.61,259.34,258.37,258.83,44047.0,256.3198,257.0434,256.0819,256.5379,44047.0
2021-12-14 10:15:00,258.66,259.4,258.27,258.95,40198.0,256.3694,257.1028,255.9828,256.6568,40198.0
2021-12-14 10:20:00,258.97,260.04,258.9,259.96,49350.0,256.6766,257.7372,256.6072,257.6579,49350.0
2021-12-14 10:25:00,260.03,260.3,259.53,259.53,39577.0,257.7272,257.9949,257.2317,257.2317,39577.0
2021-12-14 10:30:00,259.53,260.08,258.79,259.12,38950.0,257.2317,257.7768,256.4982,256.8253,38950.0
2021-12-14 10:35:00,259.11,259.53,258.85,259.07,30935.0,256.8154,257.2317,256.5577,256.7757,30935.0
2021-12-14 10:40:00,259.02,259.13,257.9,257.92,45902.0,256.7262,256.8352,255.6161,255.6359,45902.0
2021-12-14 10:45:00,258.03,258.81,257.94,258.24,24160.0,255.745,256.518,255.6558,255.9531,24160.0
2021-12-14 10:50:00,258.21,258.31,257.4,257.53,33485.0,255.9234,256.0225,255.1205,255.2494,33485.0
2021-12-14 10:55:00,257.55,257.75,256.65,257.11,37045.0,255.2692,255.4674,254.3772,254.8331,37045.0
2021-12-14 11:00:00,257.16,257.25,256.05,256.68,50076.0,254.8827,254.9719,253.7825,254.4069,50076.0
2021-12-14 11:05:00,256.71,257.02,256.22,256.55,44113.0,254.4366,254.7439,253.951,254.2781,44113.0
2021-12-14 11:10:00,256.78,257.12,256.42,256.42,36251.0,254.506,254.843,254.1492,254.1492,36251.0
2021-12-14 11:15:00,256.44,257.54,256.34,257.0,35640.0,254.169,255.2593,254.0699,254.7241,35640.0
2021-12-14 11:20:00,257.08,257.48,256.79,257.13,25703.0,254.8034,255.1998,254.5159,254.8529,25703.0
2021-12-14 11:25:00,257.05,257.76,256.93,257.55,37557.0,254.7736,255.4773,254.6547,255.2692,37557.0
2021-12-14 11:30:00,257.56,257.67,257.01,257.53,20989.0,255.2791,255.3881,254.734,255.2494,20989.0
2021-12-14 11:35:00,257.6,257.81,256.75,256.75,23921.0,255.3188,255.5269,254.4763,254.4763,23921.0
2021-12-14 11:40:00,256.69,257.05,256.21,256.24,27640.0,254.4168,254.7736,253.9411,253.9708,27640.0
2021-12-14 11:45:00,256.32,256.84,256.01,256.65,26435.0,254.0501,254.5655,253.7428,254.3772,26435.0
2021-12-14 11:50:00,256.61,256.66,256.1,256.1,22097.0,254.3375,254.3871,253.832,253.832,22097.0
2021-12-14 11:55:00,256.11,256.42,255.77,256.04,39818.0,253.842,254.1492,253.505,253.7726,39818.0
2021-12-14 12:00:00,256.04,256.11,255.11,255.11,44263.0,253.7726,253.842,252.8508,252.8508,44263.0
2021-12-14 12:05:00,255.18,255.43,254.76,255.14,138409.0,252.9202,253.168,252.5039,252.8805,138409.0
2021-12-14 12:10:00,255.19,255.36,254.64,254.68,45791.0,252.9301,253.0986,252.385,252.4246,45791.0
2021-12-14 12:15:00,254.63,254.68,253.92,253.97,82137.0,252.3751,252.4246,251.6714,251.7209,82137.0
2021-12-14 12:20:00,254.02,254.56,253.73,254.49,55937.0,251.7705,252.3057,251.483,252.2363,55937.0
2021-12-14 12:25:00,254.44,254.92,254.19,254.86,115190.0,252.1867,252.6625,251.939,252.603,115190.0
2021-12-14 12:30:00,254.81,254.96,254.23,254.91,60071.0,252.5535,252.7021,251.9786,252.6526,60071.0
2021-12-14 12:35:00,254.92,254.96,254.38,254.39,64998.0,252.6625,252.7021,252.1273,252.1372,64998.0
2021-12-14 12:40:00,254.42,254.82,254.29,254.62,34027.0,252.1669,252.5634,252.0381,252.3652,34027.0
2021-12-14 12:45:00,254.66,255.01,254.35,254.38,57401.0,252.4048,252.7517,252.0975,252.1273,57401.0
2021-12-14 12:50:00,254.41,254.83,254.33,254.38,34324.0,252.157,252.5733,252.0777,252.1273,34324.0
2021-12-14 12:55:00,254.38,254.42,254.03,254.15,50723.0,252.1273,252.1669,251.7804,251.8993,50723.0
2021-12-14 13:00:00,254.08,254.96,253.94,254.63,199014.0,251.8299,252.7021,251.6912,252.3751,199014.0
2021-12-14 13:05:00,254.69,255.16,254.43,254.71,29722.0,252.4345,252.9004,252.1768,252.4544,29722.0
2021-12-14 13:10:00,254.72,254.9,254.22,254.63,27068.0,252.4643,252.6427,251.9687,252.3751,27068.0
2021-12-14 13:15:00,254.67,254.67,254.1,254.11,17753.0,252.4147,252.4147,251.8498,251.8597,17753.0
2021-12-14 13:20:00,254.19,254.41,254.01,254.2,25446.0,251.939,252.157,251.7606,251.9489,25446.0
2021-12-14 13:25:00,254.15,254.8,254.15,254.7,20356.0,251.8993,252.5436,251.8993,252.4444,20356.0
2021-12-14 13:30:00,254.65,254.83,254.48,254.7,34060.0,252.3949,252.5733,252.2264,252.4444,34060.0
2021-12-14 13:35:00,254.71,254.74,254.05,254.06,34954.0,252.4544,252.4841,251.8002,251.8101,34954.0
2021-12-14 13:40:00,254.06,254.16,253.49,253.49,88845.0,251.8101,251.9092,251.2452,251.2452,88845.0
2021-12-14 13:45:00,253.49,253.89,253.33,253.74,76544.0,251.2452,251.6416,251.0866,251.4929,76544.0
2021-12-14 13:50:00,253.77,253.97,253.51,253.61,50333.0,251.5227,251.7209,251.265,251.3641,50333.0
2021-12-14 13:55:00,253.58,253.69,253.4,253.45,15389.0,251.3344,251.4434,251.156,251.2055,15389.0
2021-12-14 14:00:00,253.43,253.82,253.3,253.5,71689.0,251.1857,251.5722,251.0568,251.2551,71689.0
2021-12-14 14:05:00,253.5,254.51,253.44,254.45,27363.0,251.2551,252.2561,251.1956,252.1967,27363.0
2021-12-14 14:10:00,254.48,254.93,254.31,254.68,22628.0,252.2264,252.6724,252.0579,252.4246,22628.0
2021-12-14 14:15:00,254.62,254.91,254.54,254.63,19066.0,252.3652,252.6526,252.2859,252.3751,19066.0
2021-12-14 14:20:00,254.69,255.3,254.49,255.3,22930.0,252.4345,253.0391,252.2363,253.0391,22930.0
2021-12-14 14:25:00,255.17,255.32,254.75,254.95,23672.0,252.9103,253.059,252.494,252.6922,23672.0
2021-12-14 14:30:00,254.84,255.31,254.82,255.23,35925.0,252.5832,253.049,252.5634,252.9697,35925.0
2021-12-14 14:35:00,255.16,255.22,254.79,254.99,29023.0,252.9004,252.9598,252.5336,252.7319,29023.0
2021-12-14 14:40:00,255.08,255.55,254.91,255.52,20468.0,252.8211,253.2869,252.6526,253.2572,20468.0
2021-12-14 14:45:00,255.49,255.63,255.01,255.05,58436.0,253.2274,253.3662,252.7517,252.7913,58436.0
2021-12-14 14:50:00,255.02,255.39,254.71,255.39,41728.0,252.7616,253.1283,252.4544,253.1283,41728.0
2021-12-14 14:55:00,255.36,255.48,255.13,255.36,13211.0,253.0986,253.2175,252.8706,253.0986,13211.0
2021-12-14 15:00:00,255.38,256.0,255.34,255.8,52940.0,253.1184,253.7329,253.0788,253.5347,52940.0
2021-12-14 15:05:00,255.84,255.88,255.53,255.72,52516.0,253.5743,253.614,253.2671,253.4554,52516.0
2021-12-14 15:10:00,255.68,255.7,254.98,255.2,70199.0,253.4158,253.4356,252.722,252.94,70199.0
2021-12-14 15:15:00,255.15,255.34,254.76,255.32,95207.0,252.8905,253.0788,252.5039,253.059,95207.0
2021-12-14 15:20:00,255.35,255.77,255.27,255.75,46030.0,253.0887,253.505,253.0094,253.4851,46030.0
2021-12-14 15:25:00,255.79,255.9,255.51,255.82,53291.0,253.5248,253.6338,253.2473,253.5545,53291.0
2021-12-14 15:30:00,255.83,256.46,255.8,256.31,92291.0,253.5644,254.1889,253.5347,254.0402,92291.0
2021-12-14 15:35:00,256.3,256.31,255.48,255.53,80849.0,254.0303,254.0402,253.2175,253.2671,80849.0
2021-12-14 15:40:00,255.53,255.62,254.93,254.96,73545.0,253.2671,253.3563,252.6724,252.7021,73545.0
2021-12-14 15:45:00,254.99,255.0,254.65,254.76,117861.0,252.7319,252.7418,252.3949,252.5039,117861.0
2021-12-14 15:50:00,254.81,255.43,254.75,254.79,150249.0,252.5535,253.168,252.494,252.5336,150249.0
2021-12-14 15:55:00,254.82,255.75,254.73,255.65,316469.0,252.5634,253.4851,252.4742,253.386,316469.0
2021-12-15 09:30:00,254.85,255.55,253.93,254.3,154026.0,252.5931,253.2869,251.6813,252.048,154026.0
2021-12-15 09:35:00,254.2,257.19,254.16,256.53,75863.0,251.9489,254.9124,251.9092,254.2582,75863.0
2021-12-15 09:40:00,256.55,256.55,255.2,255.61,38524.0,254.2781,254.2781,252.94,253.3464,38524.0
2021-12-15 09:45:00,255.5,255.6,254.59,254.92,42610.0,253.2374,253.3365,252.3354,252.6625,42610.0
2021-12-15 09:50:00,254.81,255.25,254.17,254.67,45175.0,252.5535,252.9896,251.9191,252.4147,45175.0
2021-12-15 09:55:00,254.67,256.49,254.59,255.79,42274.0,252.4147,254.2186,252.3354,253.5248,42274.0
2021-12-15 10:00:00,255.83,257.74,255.27,256.63,67785.0,253.5644,255.4575,253.0094,254.3574,67785.0
2021-12-15 10:05:00,256.6,257.36,255.94,256.04,39778.0,254.3276,255.0809,253.6735,253.7726,39778.0
2021-12-15 10:10:00,256.04,256.4,255.58,255.7,45845.0,253.7726,254.1294,253.3166,253.4356,45845.0
2021-12-15 10:15:00,255.74,255.91,255.0,255.22,35853.0,253.4752,253.6437,252.7418,252.9598,35853.0
2021-12-15 10:20:00,255.0,255.95,254.89,255.5,37174.0,252.7418,253.6834,252.6328,253.2374,37174.0
2021-12-15 10:25:00,255.37,255.94,255.24,255.51,23350.0,253.1085,253.6735,252.9797,253.2473,23350.0
2021-12-15 10:30:00,255.61,255.98,255.24,255.76,52100.0,253.3464,253.7131,252.9797,253.4951,52100.0
2021-12-15 10:35:00,255.82,256.33,255.79,256.27,37207.0,253.5545,254.06,253.5248,254.0005,37207.0
2021-12-15 10:40:00,256.19,256.49,255.66,255.88,38039.0,253.9212,254.2186,253.3959,253.614,38039.0
2021-12-15 10:45:00,255.87,256.02,255.25,255.28,24950.0,253.6041,253.7528,252.9896,253.0193,24950.0
2021-12-15 10:50:00,255.25,255.54,254.65,254.68,20546.0,252.9896,253.277,252.3949,252.4246,20546.0
2021-12-15 10:55:00,254.65,254.75,254.28,254.47,136441.0,252.3949,252.494,252.0282,252.2165,136441.0
2021-12-15 11:00:00,254.45,254.6,254.27,254.5,16525.0,252.1967,252.3453,252.0183,252.2462,16525.0
2021-12-15 11:05:00,254.47,254.91,254.27,254.27,16591.0,252.2165,252.6526,252.0183,252.0183,16591.0
2021-12-15 11:10:00,254.24,254.31,254.0,254.13,24481.0,251.9885,252.0579,251.7506,251.8795,24481.0
2021-12-15 11:15:00,254.24,254.3,253.84,253.96,25046.0,251.9885,252.048,251.5921,251.711,25046.0
2021-12-15 11:20:00,253.97,254.13,253.7,254.05,19147.0,251.7209,251.8795,251.4533,251.8002,19147.0
2021-12-15 11:25:00,254.07,254.43,254.03,254.21,13248.0,251.82,252.1768,251.7804,251.9588,13248.0
2021-12-15 11:30:00,254.23,254.28,253.6,253.72,21495.0,251.9786,252.0282,251.3542,251.4731,21495.0
2021-12-15 11:35:00,253.7,253.91,253.34,253.38,30512.0,251.4533,251.6614,251.0965,251.1361,30512.0
2021-12-15 11:40:00,253.34,253.45,253.13,253.22,27067.0,251.0965,251.2055,250.8883,250.9775,27067.0
2021-12-15 11:45:00,253.18,253.21,252.68,252.92,37292.0,250.9379,250.9676,250.4423,250.6802,37292.0
2021-12-15 11:50:00,252.9,253.48,252.71,253.32,14841.0,250.6604,251.2352,250.4721,251.0767,14841.0
2021-12-15 11:55:00,253.41,253.64,253.01,253.18,19661.0,251.1659,251.3938,250.7694,250.9379,19661.0
2021-12-15 12:00:00,253.09,253.58,253.08,253.24,15946.0,250.8487,251.3344,250.8388,250.9974,15946.0
2021-12-15 12:05:00,253.28,253.35,252.7,252.9,20251.0,251.037,251.1064,250.4622,250.6604,20251.0
2021-12-15 12:10:00,252.94,252.96,252.32,252.41,25297.0,250.7,250.7199,250.0855,250.1747,25297.0
2021-12-15 12:15:00,252.42,252.42,252.1,252.24,18689.0,250.1846,250.1846,249.8675,250.0062,18689.0
2021-12-15 12:20:00,252.26,252.32,251.9,252.01,30044.0,250.0261,250.0855,249.6692,249.7783,30044.0
2021-12-15 12:25:00,251.94,252.99,251.94,252.99,28916.0,249.7089,250.7496,249.7089,250.7496,28916.0
2021-12-15 12:30:00,252.92,253.25,252.82,253.16,34653.0,250.6802,251.0073,250.5811,250.9181,34653.0
2021-12-15 12:35:00,253.22,253.49,253.05,253.25,22333.0,250.9775,251.2452,250.8091,251.0073,22333.0
2021-12-15 12:40:00,253.19,253.24,252.67,252.76,12746.0,250.9478,250.9974,250.4324,250.5216,12746.0
2021-12-15 12:45:00,252.79,252.86,252.62,252.66,11197.0,250.5514,250.6207,250.3829,250.4225,11197.0
2021-12-15 12:50:00,252.68,252.82,252.5,252.73,14981.0,250.4423,250.5811,250.2639,250.4919,14981.0
2021-12-15 12:55:00,252.75,252.91,252.57,252.73,18293.0,250.5117,250.6703,250.3333,250.4919,18293.0
2021-12-15 13:00:00,252.69,252.84,252.49,252.52,18550.0,250.4522,250.6009,250.254,250.2837,18550.0
2021-12-15 13:05:00,252.57,253.3,252.56,253.29,14652.0,250.3333,251.0568,250.3234,251.0469,14652.0
2021-12-15 13:10:00,253.3,253.75,253.18,253.54,37161.0,251.0568,251.5029,250.9379,251.2947,37161.0
2021-12-15 13:15:00,253.52,253.79,253.32,253.76,16001.0,251.2749,251.5425,251.0767,251.5128,16001.0
2021-12-15 13:20:00,253.7,253.79,253.54,253.76,14834.0,251.4533,251.5425,251.2947,251.5128,14834.0
2021-12-15 13:25:00,253.73,254.02,253.68,253.86,21651.0,251.483,251.7705,251.4335,251.6119,21651.0
2021-12-15 13:30:00,253.86,254.41,253.84,254.41,13359.0,251.6119,252.157,251.5921,252.157,13359.0
2021-12-15 13:35:00,254.42,254.42,253.99,254.16,22074.0,252.1669,252.1669,251.7407,251.9092,22074.0
2021-12-15 13:40:00,254.15,254.57,254.01,254.51,22425.0,251.8993,252.3156,251.7606,252.2561,22425.0
2021-12-15 13:45:00,254.49,254.62,254.19,254.33,15867.0,252.2363,252.3652,251.939,252.0777,15867.0
2021-12-15 13:50:00,254.33,254.5,254.21,254.5,13105.0,252.0777,252.2462,251.9588,252.2462,13105.0
2021-12-15 13:55:00,254.64,255.06,254.62,255.02,20032.0,252.385,252.8013,252.3652,252.7616,20032.0
2021-12-15 14:00:00,255.02,255.77,253.29,255.57,71055.0,252.7616,253.505,251.0469,253.3067,71055.0
2021-12-15 14:05:00,255.83,256.22,254.88,255.68,80523.0,253.5644,253.951,252.6228,253.4158,80523.0
2021-12-15 14:10:00,255.68,256.93,255.31,256.64,77449.0,253.4158,254.6547,253.049,254.3673,77449.0
2021-12-15 14:15:00,256.64,256.77,255.87,256.54,94975.0,254.3673,254.4961,253.6041,254.2681,94975.0
2021-12-15 14:20:00,256.52,256.78,255.89,255.92,61909.0,254.2483,254.506,253.6239,253.6536,61909.0
2021-12-15 14:25:00,255.97,255.97,254.67,254.96,47010.0,253.7032,253.7032,252.4147,252.7021,47010.0
2021-12-15 14:30:00,254.98,255.49,254.46,254.5,37047.0,252.722,253.2274,252.2066,252.2462,37047.0
2021-12-15 14:35:00,254.56,255.44,254.3,255.09,32160.0,252.3057,253.1779,252.048,252.831,32160.0
2021-12-15 14:40:00,255.08,255.7,254.67,254.73,50186.0,252.8211,253.4356,252.4147,252.4742,50186.0
2021-12-15 14:45:00,254.76,255.41,254.73,255.23,53471.0,252.5039,253.1482,252.4742,252.9697,53471.0
2021-12-15 14:50:00,255.11,255.86,254.72,255.77,46790.0,252.8508,253.5942,252.4643,253.505,46790.0
2021-12-15 14:55:00,255.69,256.06,255.08,255.38,42793.0,253.4257,253.7924,252.8211,253.1184,42793.0
2021-12-15 15:00:00,255.44,255.85,255.4,255.68,30667.0,253.1779,253.5843,253.1382,253.4158,30667.0
2021-12-15 15:05:00,255.62,256.94,255.51,256.9,61370.0,253.3563,254.6646,253.2473,254.625,61370.0
2021-12-15 15:10:00,256.85,258.0,256.74,257.97,34536.0,254.5754,255.7152,254.4664,255.6855,34536.0
2021-12-15 15:15:00,257.94,259.25,257.82,259.15,59723.0,255.6558,256.9541,255.5368,256.855,59723.0
2021-12-15 15:20:00,259.19,259.6,258.87,258.98,64983.0,256.8947,257.301,256.5775,256.6865,64983.0
2021-12-15 15:25:00,258.93,259.13,258.35,259.1,72702.0,256.637,256.8352,256.0621,256.8055,72702.0
2021-12-15 15:30:00,259.17,259.77,258.95,259.62,71543.0,256.8749,257.4695,256.6568,257.3209,71543.0
2021-12-15 15:35:00,259.62,259.91,259.54,259.86,82515.0,257.3209,257.6083,257.2416,257.5587,82515.0
2021-12-15 15:40:00,259.84,259.84,258.65,258.71,67529.0,257.5389,257.5389,256.3595,256.4189,67529.0
2021-12-15 15:45:00,258.77,258.82,258.13,258.68,81234.0,256.4784,256.528,255.8441,256.3892,81234.0
2021-12-15 15:50:00,258.74,259.87,258.74,259.75,93368.0,256.4487,257.5687,256.4487,257.4497,93368.0
2021-12-15 15:55:00,259.76,260.19,259.56,259.82,272358.0,257.4596,257.8858,257.2614,257.5191,272358.0
2021-12-16 09:30:00,260.0,261.35,257.68,257.7,199797.0,257.6975,259.0356,255.3981,255.4179,199797.0
2021-12-16 09:35:00,257.7,258.91,256.82,257.41,95848.0,255.4179,256.6172,254.5457,255.1304,95848.0
2021-12-16 09:40:00,257.48,258.0,256.35,257.71,65294.0,255.1998,255.7152,254.0798,255.4278,65294.0
2021-12-16 09:45:00,257.95,260.31,257.43,260.15,59347.0,255.6657,258.0048,255.1503,257.8462,59347.0
2021-12-16 09:50:00,260.16,260.28,258.48,259.11,30589.0,257.8561,257.975,256.191,256.8154,30589.0
2021-12-16 09:55:00,259.21,259.29,258.29,258.5,41125.0,256.9145,256.9938,256.0027,256.2108,41125.0
2021-12-16 10:00:00,258.54,258.63,257.37,258.15,33046.0,256.2504,256.3396,255.0908,255.8639,33046.0
2021-12-16 10:05:00,258.06,258.73,257.65,257.65,40029.0,255.7747,256.4388,255.3683,255.3683,40029.0
2021-12-16 10:10:00,257.58,257.91,257.18,257.79,38244.0,255.2989,255.626,254.9025,255.5071,38244.0
2021-12-16 10:15:00,257.81,258.45,257.09,257.7,48950.0,255.5269,256.1612,254.8133,255.4179,48950.0
2021-12-16 10:20:00,257.66,258.2,257.47,258.08,19263.0,255.3782,255.9134,255.1899,255.7945,19263.0
2021-12-16 10:25:00,258.0,259.1,258.0,258.88,19084.0,255.7152,256.8055,255.7152,256.5874,19084.0
2021-12-16 10:30:00,258.98,259.7,258.76,259.22,16555.0,256.6865,257.4002,256.4685,256.9244,16555.0
2021-12-16 10:35:00,259.22,259.5,258.73,258.74,20076.0,256.9244,257.2019,256.4388,256.4487,20076.0
2021-12-16 10:40:00,258.64,259.12,258.32,258.71,18279.0,256.3496,256.8253,256.0324,256.4189,18279.0
2021-12-16 10:45:00,258.73,259.26,258.59,259.22,18420.0,256.4388,256.9641,256.3,256.9244,18420.0
2021-12-16 10:50:00,259.1,259.16,258.36,258.54,16556.0,256.8055,256.8649,256.072,256.2504,16556.0
2021-12-16 10:55:00,258.51,258.57,257.69,258.04,25825.0,256.2207,256.2802,255.408,255.7549,25825.0
2021-12-16 11:00:00,257.97,258.08,256.55,256.6,32752.0,255.6855,255.7945,254.2781,254.3276,32752.0
2021-12-16 11:05:00,256.64,256.95,256.18,256.33,45497.0,254.3673,254.6745,253.9113,254.06,45497.0
2021-12-16 11:10:00,256.35,256.35,254.85,254.98,54342.0,254.0798,254.0798,252.5931,252.722,54342.0
2021-12-16 11:15:00,255.04,255.6,254.9,255.41,34688.0,252.7814,253.3365,252.6427,253.1482,34688.0
2021-12-16 11:20:00,255.39,255.74,255.28,255.44,35395.0,253.1283,253.4752,253.0193,253.1779,35395.0
2021-12-16 11:25:00,255.48,255.65,254.85,255.31,43812.0,253.2175,253.386,252.5931,253.049,43812.0
2021-12-16 11:30:00,255.28,255.35,254.36,254.56,32570.0,253.0193,253.0887,252.1075,252.3057,32570.0
2021-12-16 11:35:00,254.61,254.67,254.1,254.38,40824.0,252.3552,252.4147,251.8498,252.1273,40824.0
2021-12-16 11:40:00,254.3,254.79,254.22,254.47,28929.0,252.048,252.5336,251.9687,252.2165,28929.0
2021-12-16 11:45:00,254.52,254.79,254.08,254.49,28146.0,252.266,252.5336,251.8299,252.2363,28146.0
2021-12-16 11:50:00,254.56,254.88,254.17,254.39,19666.0,252.3057,252.6228,251.9191,252.1372,19666.0
2021-12-16 11:55:00,254.46,254.47,253.81,253.95,16746.0,252.2066,252.2165,251.5623,251.7011,16746.0
2021-12-16 12:00:00,253.94,254.33,253.93,254.11,21821.0,251.6912,252.0777,251.6813,251.8597,21821.0
2021-12-16 12:05:00,254.02,254.02,253.24,253.34,48975.0,251.7705,251.7705,250.9974,251.0965,48975.0
2021-12-16 12:10:00,253.35,253.64,253.26,253.26,27411.0,251.1064,251.3938,251.0172,251.0172,27411.0
2021-12-16 12:15:00,253.25,253.42,252.85,253.13,29229.0,251.0073,251.1758,250.6108,250.8883,29229.0
2021-12-16 12:20:00,253.15,253.58,252.99,252.99,21366.0,250.9082,251.3344,250.7496,250.7496,21366.0
2021-12-16 12:25:00,253.04,253.15,252.59,252.89,19994.0,250.7991,250.9082,250.3531,250.6505,19994.0
2021-12-16 12:30:00,252.83,252.97,252.62,252.9,18232.0,250.591,250.7298,250.3829,250.6604,18232.0
2021-12-16 12:35:00,252.9,253.2,252.68,252.88,19090.0,250.6604,250.9577,250.4423,250.6406,19090.0
2021-12-16 12:40:00,252.77,253.09,252.77,252.98,13263.0,250.5315,250.8487,250.5315,250.7397,13263.0
2021-12-16 12:45:00,252.98,253.45,252.9,253.1,28307.0,250.7397,251.2055,250.6604,250.8586,28307.0
2021-12-16 12:50:00,253.1,253.39,252.93,252.96,25659.0,250.8586,251.146,250.6901,250.7199,25659.0
2021-12-16 12:55:00,253.0,253.1,252.84,252.95,20168.0,250.7595,250.8586,250.6009,250.7099,20168.0
2021-12-16 13:00:00,253.08,253.43,253.08,253.34,16011.0,250.8388,251.1857,250.8388,251.0965,16011.0
2021-12-16 13:05:00,253.32,253.72,253.12,253.72,19826.0,251.0767,251.4731,250.8784,251.4731,19826.0
2021-12-16 13:10:00,253.82,254.21,253.68,253.99,24758.0,251.5722,251.9588,251.4335,251.7407,24758.0
2021-12-16 13:15:00,254.1,254.15,253.87,253.98,27843.0,251.8498,251.8993,251.6218,251.7308,27843.0
2021-12-16 13:20:00,254.03,254.23,253.81,253.97,31642.0,251.7804,251.9786,251.5623,251.7209,31642.0
2021-12-16 13:25:00,254.06,254.36,254.01,254.27,34666.0,251.8101,252.1075,251.7606,252.0183,34666.0
2021-12-16 13:30:00,254.23,254.47,253.9,253.98,33971.0,251.9786,252.2165,251.6515,251.7308,33971.0
2021-12-16 13:35:00,254.01,254.69,253.97,254.61,16693.0,251.7606,252.4345,251.7209,252.3552,16693.0
2021-12-16 13:40:00,254.63,255.01,254.48,254.96,13097.0,252.3751,252.7517,252.2264,252.7021,13097.0
2021-12-16 13:45:00,255.05,255.26,254.83,255.13,10234.0,252.7913,252.9995,252.5733,252.8706,10234.0
2021-12-16 13:50:00,255.02,255.2,254.6,254.62,10838.0,252.7616,252.94,252.3453,252.3652,10838.0
2021-12-16 13:55:00,254.59,254.74,254.38,254.41,12902.0,252.3354,252.4841,252.1273,252.157,12902.0
2021-12-16 14:00:00,254.49,254.69,254.13,254.36,22356.0,252.2363,252.4345,251.8795,252.1075,22356.0
2021-12-16 14:05:00,254.34,254.34,253.2,253.29,31193.0,252.0876,252.0876,250.9577,251.0469,31193.0
2021-12-16 14:10:00,253.28,253.28,252.89,253.04,52624.0,251.037,251.037,250.6505,250.7991,52624.0
2021-12-16 14:15:00,253.01,253.16,252.75,252.82,26791.0,250.7694,250.9181,250.5117,250.5811,26791.0
2021-12-16 14:20:00,252.89,252.9,252.5,252.52,28439.0,250.6505,250.6604,250.2639,250.2837,28439.0
2021-12-16 14:25:00,252.57,253.22,252.54,253.04,13436.0,250.3333,250.9775,250.3036,250.7991,13436.0
2021-12-16 14:30:00,253.05,253.31,252.85,252.86,10280.0,250.8091,251.0668,250.6108,250.6207,10280.0
2021-12-16 14:35:00,252.88,253.79,252.82,253.65,21934.0,250.6406,251.5425,250.5811,251.4037,21934.0
2021-12-16 14:40:00,253.6,253.8,253.17,253.34,27322.0,251.3542,251.5524,250.928,251.0965,27322.0
2021-12-16 14:45:00,253.34,253.38,252.35,252.48,30607.0,251.0965,251.1361,250.1153,250.2441,30607.0
2021-12-16 14:50:00,252.53,252.96,252.22,252.56,34553.0,250.2937,250.7199,249.9864,250.3234,34553.0
2021-12-16 14:55:00,252.7,253.46,252.7,253.34,29698.0,250.4622,251.2154,250.4622,251.0965,29698.0
2021-12-16 15:00:00,253.33,253.51,252.91,253.46,33670.0,251.0866,251.265,250.6703,251.2154,33670.0
2021-12-16 15:05:00,253.58,253.84,253.27,253.27,21218.0,251.3344,251.5921,251.0271,251.0271,21218.0
2021-12-16 15:10:00,253.27,253.76,253.23,253.7,27381.0,251.0271,251.5128,250.9875,251.4533,27381.0
2021-12-16 15:15:00,253.67,254.04,253.47,254.01,28158.0,251.4236,251.7903,251.2253,251.7606,28158.0
2021-12-16 15:20:00,254.04,254.25,253.82,254.1,31745.0,251.7903,251.9984,251.5722,251.8498,31745.0
2021-12-16 15:25:00,254.07,254.25,253.77,253.91,39288.0,251.82,251.9984,251.5227,251.6614,39288.0
2021-12-16 15:30:00,253.95,254.53,253.66,254.5,51853.0,251.7011,252.2759,251.4137,252.2462,51853.0
2021-12-16 15:35:00,254.42,254.67,254.21,254.48,34932.0,252.1669,252.4147,251.9588,252.2264,34932.0
2021-12-16 15:40:00,254.42,254.54,253.58,253.61,48819.0,252.1669,252.2859,251.3344,251.3641,48819.0
2021-12-16 15:45:00,253.57,253.67,252.4,252.4,202464.0,251.3244,251.4236,250.1648,250.1648,202464.0
2021-12-16 15:50:00,252.42,253.54,252.41,252.87,227072.0,250.1846,251.2947,250.1747,250.6306,227072.0
2021-12-16 15:55:00,252.88,253.47,252.58,253.27,395341.0,250.6406,251.2253,250.3432,251.0271,395341.0
2021-12-17 09:30:00,251.24,251.28,249.2,249.75,1002251.0,249.0151,249.0547,246.9931,247.5383,1002251.0
2021-12-17 09:35:00,249.71,249.79,246.79,247.44,123238.0,247.4986,247.5779,244.6045,245.2487,123238.0
2021-12-17 09:40:00,247.43,248.62,247.15,247.33,69946.0,245.2388,246.4183,244.9613,245.1397,69946.0
2021-12-17 09:45:00,247.33,249.58,246.95,249.58,93383.0,245.1397,247.3698,244.7631,247.3698,93383.0
2021-12-17 09:50:00,249.6,251.54,249.28,249.8,137422.0,247.3896,249.3124,247.0724,247.5878,137422.0
2021-12-17 09:55:00,249.63,249.88,248.4,249.08,75917.0,247.4193,247.6671,246.2002,246.8742,75917.0
2021-12-17 10:00:00,249.08,249.63,248.19,249.07,50072.0,246.8742,247.4193,245.9921,246.8643,50072.0
2021-12-17 10:05:00,249.0,249.34,248.06,249.26,77578.0,246.7949,247.1319,245.8632,247.0526,77578.0
2021-12-17 10:10:00,249.2,249.2,248.2,248.58,42822.0,246.9931,246.9931,246.002,246.3786,42822.0
2021-12-17 10:15:00,248.43,248.65,247.91,248.56,51817.0,246.23,246.448,245.7146,246.3588,51817.0
2021-12-17 10:20:00,248.63,248.9,247.15,247.15,54099.0,246.4282,246.6958,244.9613,244.9613,54099.0
2021-12-17 10:25:00,247.17,249.55,247.16,249.4,59682.0,244.9811,247.34,244.9712,247.1914,59682.0
2021-12-17 10:30:00,249.3,250.66,248.95,250.62,48432.0,247.0923,248.4402,246.7454,248.4006,48432.0
2021-12-17 10:35:00,250.62,251.66,250.59,251.57,65693.0,248.4006,249.4314,248.3708,249.3422,65693.0
2021-12-17 10:40:00,251.54,251.89,251.29,251.43,31353.0,249.3124,249.6593,249.0646,249.2034,31353.0
2021-12-17 10:45:00,251.36,252.88,251.34,252.72,59975.0,249.134,250.6406,249.1142,250.482,59975.0
2021-12-17 10:50:00,252.72,253.0,252.17,252.3,57280.0,250.482,250.7595,249.9368,250.0657,57280.0
2021-12-17 10:55:00,252.37,252.5,251.53,252.33,32347.0,250.1351,250.2639,249.3025,250.0954,32347.0
2021-12-17 11:00:00,252.34,253.01,252.17,252.39,42447.0,250.1053,250.7694,249.9368,250.1549,42447.0
2021-12-17 11:05:00,252.24,252.91,252.24,252.57,17975.0,250.0062,250.6703,250.0062,250.3333,17975.0
2021-12-17 11:10:00,252.53,253.9,252.51,253.69,53950.0,250.2937,251.6515,250.2738,251.4434,53950.0
2021-12-17 11:15:00,253.68,253.68,252.29,252.43,22546.0,251.4335,251.4335,250.0558,250.1945,22546.0
2021-12-17 11:20:00,252.4,253.05,252.15,252.63,34216.0,250.1648,250.8091,249.917,250.3928,34216.0
2021-12-17 11:25:00,252.66,253.02,252.28,252.54,35265.0,250.4225,250.7793,250.0459,250.3036,35265.0
2021-12-17 11:30:00,252.58,252.96,252.0,252.0,34352.0,250.3432,250.7199,249.7684,249.7684,34352.0
2021-12-17 11:35:00,252.04,252.17,251.1,251.53,65007.0,249.808,249.9368,248.8763,249.3025,65007.0
2021-12-17 11:40:00,251.45,251.52,250.34,250.47,30346.0,249.2232,249.2926,248.1231,248.2519,30346.0
2021-12-17 11:45:00,250.52,250.74,249.93,249.98,39345.0,248.3015,248.5195,247.7167,247.7662,39345.0
2021-12-17 11:50:00,250.05,251.08,250.05,250.75,15791.0,247.8356,248.8565,247.8356,248.5294,15791.0
2021-12-17 11:55:00,250.6,251.61,250.6,251.42,23264.0,248.3808,249.3818,248.3808,249.1935,23264.0
2021-12-17 12:00:00,251.45,251.46,250.69,251.13,18192.0,249.2232,249.2331,248.47,248.9061,18192.0
2021-12-17 12:05:00,251.25,251.28,250.73,251.19,18190.0,249.025,249.0547,248.5096,248.9655,18190.0
2021-12-17 12:10:00,251.28,252.61,251.2,252.56,19755.0,249.0547,250.373,248.9754,250.3234,19755.0
2021-12-17 12:15:00,252.52,252.77,252.23,252.23,25196.0,250.2837,250.5315,249.9963,249.9963,25196.0
2021-12-17 12:20:00,252.38,252.6,252.16,252.24,20758.0,250.145,250.363,249.9269,250.0062,20758.0
2021-12-17 12:25:00,252.23,252.45,251.82,252.45,16077.0,249.9963,250.2144,249.5899,250.2144,16077.0
2021-12-17 12:30:00,252.4,253.22,252.29,252.74,15545.0,250.1648,250.9775,250.0558,250.5018,15545.0
2021-12-17 12:35:00,252.72,252.9,252.21,252.31,22188.0,250.482,250.6604,249.9765,250.0756,22188.0
2021-12-17 12:40:00,252.3,252.57,252.08,252.15,14467.0,250.0657,250.3333,249.8476,249.917,14467.0
2021-12-17 12:45:00,252.21,252.32,251.78,252.03,33381.0,249.9765,250.0855,249.5503,249.7981,33381.0
2021-12-17 12:50:00,251.97,252.5,251.71,252.08,22065.0,249.7386,250.2639,249.4809,249.8476,22065.0
2021-12-17 12:55:00,252.02,252.7,252.02,252.7,19297.0,249.7882,250.4622,249.7882,250.4622,19297.0
2021-12-17 13:00:00,252.56,252.89,252.31,252.63,8182.0,250.3234,250.6505,250.0756,250.3928,8182.0
2021-12-17 13:05:00,252.57,252.57,252.03,252.27,14561.0,250.3333,250.3333,249.7981,250.036,14561.0
2021-12-17 13:10:00,252.27,252.71,252.06,252.38,16512.0,250.036,250.4721,249.8278,250.145,16512.0
2021-12-17 13:15:00,252.46,252.84,252.23,252.73,20885.0,250.2243,250.6009,249.9963,250.4919,20885.0
2021-12-17 13:20:00,252.76,253.07,252.75,252.93,21021.0,250.5216,250.8289,250.5117,250.6901,21021.0
2021-12-17 13:25:00,252.91,253.49,252.86,253.36,22181.0,250.6703,251.2452,250.6207,251.1163,22181.0
2021-12-17 13:30:00,253.43,253.47,252.88,252.99,21350.0,251.1857,251.2253,250.6406,250.7496,21350.0
2021-12-17 13:35:00,252.97,253.11,252.64,252.79,28147.0,250.7298,250.8685,250.4027,250.5514,28147.0
2021-12-17 13:40:00,252.85,252.95,252.57,252.71,14416.0,250.6108,250.7099,250.3333,250.4721,14416.0
2021-12-17 13:45:00,252.65,252.98,252.62,252.98,15485.0,250.4126,250.7397,250.3829,250.7397,15485.0
2021-12-17 13:50:00,252.97,253.09,252.88,253.01,17502.0,250.7298,250.8487,250.6406,250.7694,17502.0
2021-12-17 13:55:00,253.0,253.08,252.82,252.98,33368.0,250.7595,250.8388,250.5811,250.7397,33368.0
2021-12-17 14:00:00,253.0,253.0,252.28,252.34,25026.0,250.7595,250.7595,250.0459,250.1053,25026.0
2021-12-17 14:05:00,252.38,252.5,252.22,252.43,27525.0,250.145,250.2639,249.9864,250.1945,27525.0
2021-12-17 14:10:00,252.43,252.69,252.1,252.21,29388.0,250.1945,250.4522,249.8675,249.9765,29388.0
2021-12-17 14:15:00,252.19,252.58,252.19,252.52,19414.0,249.9567,250.3432,249.9567,250.2837,19414.0
2021-12-17 14:20:00,252.5,252.65,252.29,252.3,21820.0,250.2639,250.4126,250.0558,250.0657,21820.0
2021-12-17 14:25:00,252.28,252.36,251.85,252.12,25306.0,250.0459,250.1252,249.6197,249.8873,25306.0
2021-12-17 14:30:00,252.17,252.48,252.0,252.03,30233.0,249.9368,250.2441,249.7684,249.7981,30233.0
2021-12-17 14:35:00,252.04,252.38,251.88,252.35,22932.0,249.808,250.145,249.6494,250.1153,22932.0
2021-12-17 14:40:00,252.35,252.97,252.26,252.97,16188.0,250.1153,250.7298,250.0261,250.7298,16188.0
2021-12-17 14:45:00,253.01,253.4,252.89,252.89,20458.0,250.7694,251.156,250.6505,250.6505,20458.0
2021-12-17 14:50:00,252.91,253.02,252.43,252.43,14149.0,250.6703,250.7793,250.1945,250.1945,14149.0
2021-12-17 14:55:00,252.41,252.91,252.31,252.78,15824.0,250.1747,250.6703,250.0756,250.5414,15824.0
2021-12-17 15:00:00,252.79,253.41,252.75,252.79,19885.0,250.5514,251.1659,250.5117,250.5514,19885.0
2021-12-17 15:05:00,252.85,252.93,252.64,252.87,20311.0,250.6108,250.6901,250.4027,250.6306,20311.0
2021-12-17 15:10:00,252.82,252.95,252.54,252.55,17567.0,250.5811,250.7099,250.3036,250.3135,17567.0
2021-12-17 15:15:00,252.6,252.8,252.0,252.52,24688.0,250.363,250.5613,249.7684,250.2837,24688.0
2021-12-17 15:20:00,252.52,252.88,252.48,252.72,16266.0,250.2837,250.6406,250.2441,250.482,16266.0
2021-12-17 15:25:00,252.72,252.72,252.11,252.31,22987.0,250.482,250.482,249.8774,250.0756,22987.0
2021-12-17 15:30:00,252.26,252.32,251.41,251.71,31717.0,250.0261,250.0855,249.1836,249.4809,31717.0
2021-12-17 15:35:00,251.68,252.12,251.41,252.02,42290.0,249.4512,249.8873,249.1836,249.7882,42290.0
2021-12-17 15:40:00,252.04,252.44,251.82,252.0,34801.0,249.808,250.2045,249.5899,249.7684,34801.0
2021-12-17 15:45:00,252.05,252.08,251.4,251.4,55747.0,249.8179,249.8476,249.1737,249.1737,55747.0
2021-12-17 15:50:00,251.38,252.14,251.15,252.14,117773.0,249.1538,249.9071,248.9259,249.9071,117773.0
2021-12-17 15:55:00,252.07,253.22,252.05,252.92,304244.0,249.8377,250.9775,249.8179,250.6802,304244.0
2021-12-20 09:30:00,249.89,250.55,249.05,250.34,167525.0,247.677,248.3312,246.8445,248.1231,167525.0
2021-12-20 09:35:00,250.5,251.54,250.16,251.32,42600.0,248.2816,249.3124,247.9446,249.0944,42600.0
2021-12-20 09:40:00,251.13,251.18,249.19,250.57,42560.0,248.9061,248.9556,246.9832,248.351,42560.0
2021-12-20 09:45:00,250.6,250.68,249.44,249.44,34540.0,248.3808,248.46,247.231,247.231,34540.0
2021-12-20 09:50:00,249.52,249.96,249.18,249.87,27201.0,247.3103,247.7464,246.9733,247.6572,27201.0
2021-12-20 09:55:00,249.96,251.06,249.78,251.02,42991.0,247.7464,248.8367,247.568,248.797,42991.0
2021-12-20 10:00:00,250.84,250.94,249.5,249.84,53310.0,248.6186,248.7177,247.2905,247.6275,53310.0
2021-12-20 10:05:00,249.92,250.06,248.82,248.83,61414.0,247.7068,247.8455,246.6165,246.6264,61414.0
2021-12-20 10:10:00,248.81,249.05,248.4,248.71,41242.0,246.6066,246.8445,246.2002,246.5075,41242.0
2021-12-20 10:15:00,248.9,249.46,248.64,249.16,38148.0,246.6958,247.2508,246.4381,246.9535,38148.0
2021-12-20 10:20:00,249.16,249.5,248.65,248.7,29445.0,246.9535,247.2905,246.448,246.4976,29445.0
2021-12-20 10:25:00,248.61,249.64,248.6,248.78,18820.0,246.4084,247.4293,246.3985,246.5769,18820.0
2021-12-20 10:30:00,248.66,248.83,248.16,248.76,21602.0,246.4579,246.6264,245.9624,246.557,21602.0
2021-12-20 10:35:00,248.56,249.78,248.44,249.38,21689.0,246.3588,247.568,246.2399,247.1716,21689.0
2021-12-20 10:40:00,249.38,249.65,249.19,249.45,23440.0,247.1716,247.4392,246.9832,247.2409,23440.0
2021-12-20 10:45:00,249.49,249.53,248.84,249.16,22006.0,247.2806,247.3202,246.6363,246.9535,22006.0
2021-12-20 10:50:00,249.24,249.26,248.76,248.9,15417.0,247.0328,247.0526,246.557,246.6958,15417.0
2021-12-20 10:55:00,248.95,249.2,248.83,249.02,32513.0,246.7454,246.9931,246.6264,246.8147,32513.0
2021-12-20 11:00:00,249.07,249.28,248.16,248.17,25185.0,246.8643,247.0724,245.9624,245.9723,25185.0
2021-12-20 11:05:00,248.04,248.13,247.77,248.09,20505.0,245.8434,245.9326,245.5758,245.893,20505.0
2021-12-20 11:10:00,248.0,248.09,247.59,247.83,27245.0,245.8038,245.893,245.3974,245.6353,27245.0
2021-12-20 11:15:00,247.8,248.3,247.69,248.21,25984.0,245.6055,246.1011,245.4965,246.0119,25984.0
2021-12-20 11:20:00,248.21,248.32,247.73,248.23,12788.0,246.0119,246.1209,245.5362,246.0317,12788.0
2021-12-20 11:25:00,248.18,248.21,247.59,247.85,24668.0,245.9822,246.0119,245.3974,245.6551,24668.0
2021-12-20 11:30:00,247.88,248.37,247.77,248.22,35801.0,245.6848,246.1705,245.5758,246.0218,35801.0
2021-12-20 11:35:00,248.36,248.37,247.96,248.3,18502.0,246.1606,246.1705,245.7641,246.1011,18502.0
2021-12-20 11:40:00,248.22,248.43,247.81,248.33,19289.0,246.0218,246.23,245.6155,246.1309,19289.0
2021-12-20 11:45:00,248.33,248.38,247.73,247.85,19380.0,246.1309,246.1804,245.5362,245.6551,19380.0
2021-12-20 11:50:00,247.96,249.11,247.95,248.97,21084.0,245.7641,246.9039,245.7542,246.7652,21084.0
2021-12-20 11:55:00,249.06,249.37,248.78,249.35,14433.0,246.8544,247.1616,246.5769,247.1418,14433.0
2021-12-20 12:00:00,249.37,249.4,249.05,249.4,18395.0,247.1616,247.1914,246.8445,247.1914,18395.0
2021-12-20 12:05:00,249.28,249.3,248.56,248.68,12939.0,247.0724,247.0923,246.3588,246.4778,12939.0
2021-12-20 12:10:00,248.8,248.88,248.48,248.86,30647.0,246.5967,246.676,246.2795,246.6562,30647.0
2021-12-20 12:15:00,248.81,249.77,248.77,249.64,18947.0,246.6066,247.5581,246.567,247.4293,18947.0
2021-12-20 12:20:00,249.62,249.68,248.77,248.86,12043.0,247.4094,247.4689,246.567,246.6562,12043.0
2021-12-20 12:25:00,248.8,249.1,248.51,248.63,65282.0,246.5967,246.894,246.3093,246.4282,65282.0
2021-12-20 12:30:00,248.54,248.58,248.0,248.13,21118.0,246.339,246.3786,245.8038,245.9326,21118.0
2021-12-20 12:35:00,248.01,248.35,247.89,248.12,26861.0,245.8137,246.1507,245.6948,245.9227,26861.0
2021-12-20 12:40:00,247.96,248.14,247.78,247.79,19594.0,245.7641,245.9425,245.5857,245.5956,19594.0
2021-12-20 12:45:00,247.74,248.07,247.68,247.98,19830.0,245.5461,245.8732,245.4866,245.784,19830.0
2021-12-20 12:50:00,248.02,248.13,247.41,247.58,40408.0,245.8236,245.9326,245.219,245.3875,40408.0
2021-12-20 12:55:00,247.59,247.68,247.12,247.12,37741.0,245.3974,245.4866,244.9316,244.9316,37741.0
2021-12-20 13:00:00,247.14,247.37,247.1,247.36,40652.0,244.9514,245.1794,244.9117,245.1694,40652.0
2021-12-20 13:05:00,247.38,247.53,247.17,247.28,48737.0,245.1893,245.3379,244.9811,245.0902,48737.0
2021-12-20 13:10:00,247.21,247.47,247.11,247.28,42450.0,245.0208,245.2785,244.9217,245.0902,42450.0
2021-12-20 13:15:00,247.35,247.58,247.06,247.09,27984.0,245.1595,245.3875,244.8721,244.9018,27984.0
2021-12-20 13:20:00,247.05,247.11,246.65,246.82,37533.0,244.8622,244.9217,244.4657,244.6342,37533.0
2021-12-20 13:25:00,246.89,247.0,246.71,246.91,31630.0,244.7036,244.8126,244.5252,244.7234,31630.0
2021-12-20 13:30:00,246.91,247.04,246.5,246.67,28017.0,244.7234,244.8523,244.3171,244.4856,28017.0
2021-12-20 13:35:00,246.64,247.36,246.59,247.25,25373.0,244.4558,245.1694,244.4063,245.0604,25373.0
2021-12-20 13:40:00,247.34,247.73,247.13,247.38,22727.0,245.1496,245.5362,244.9415,245.1893,22727.0
2021-12-20 13:45:00,247.41,247.72,247.41,247.53,18268.0,245.219,245.5263,245.219,245.3379,18268.0
2021-12-20 13:50:00,247.55,247.89,247.25,247.89,35229.0,245.3578,245.6948,245.0604,245.6948,35229.0
2021-12-20 13:55:00,247.93,248.19,247.55,247.67,14880.0,245.7344,245.9921,245.3578,245.4767,14880.0
2021-12-20 14:00:00,247.69,248.0,247.63,247.9,13548.0,245.4965,245.8038,245.4371,245.7047,13548.0
2021-12-20 14:05:00,247.92,248.15,247.9,248.02,62265.0,245.7245,245.9524,245.7047,245.8236,62265.0
2021-12-20 14:10:00,248.03,248.06,247.85,247.96,14840.0,245.8335,245.8632,245.6551,245.7641,14840.0
2021-12-20 14:15:00,247.89,248.11,247.87,247.93,20614.0,245.6948,245.9128,245.6749,245.7344,20614.0
2021-12-20 14:20:00,247.91,248.06,247.51,247.64,14215.0,245.7146,245.8632,245.3181,245.447,14215.0
2021-12-20 14:25:00,247.58,247.63,247.2,247.24,19312.0,245.3875,245.4371,245.0109,245.0505,19312.0
2021-12-20 14:30:00,247.23,247.3,246.91,247.02,20348.0,245.0406,245.11,244.7234,244.8325,20348.0
2021-12-20 14:35:00,247.0,247.24,246.97,247.18,16855.0,244.8126,245.0505,244.7829,244.991,16855.0
2021-12-20 14:40:00,247.19,247.3,246.95,247.05,20773.0,245.0009,245.11,244.7631,244.8622,20773.0
2021-12-20 14:45:00,247.02,247.18,246.85,247.17,27523.0,244.8325,244.991,244.664,244.9811,27523.0
2021-12-20 14:50:00,247.19,247.72,247.17,247.57,20872.0,245.0009,245.5263,244.9811,245.3776,20872.0
2021-12-20 14:55:00,247.48,247.74,247.11,247.33,31599.0,245.2884,245.5461,244.9217,245.1397,31599.0
2021-12-20 15:00:00,247.36,247.81,247.34,247.62,22777.0,245.1694,245.6155,245.1496,245.4271,22777.0
2021-12-20 15:05:00,247.66,247.91,247.57,247.75,29394.0,245.4668,245.7146,245.3776,245.556,29394.0
2021-12-20 15:10:00,247.73,247.94,247.56,247.67,27207.0,245.5362,245.7443,245.3677,245.4767,27207.0
2021-12-20 15:15:00,247.68,248.06,247.68,247.8,36954.0,245.4866,245.8632,245.4866,245.6055,36954.0
2021-12-20 15:20:00,247.77,248.08,247.37,247.46,25849.0,245.5758,245.8831,245.1794,245.2686,25849.0
2021-12-20 15:25:00,247.5,247.62,247.35,247.55,22233.0,245.3082,245.4271,245.1595,245.3578,22233.0
2021-12-20 15:30:00,247.5,247.56,246.62,246.67,27940.0,245.3082,245.3677,244.436,244.4856,27940.0
2021-12-20 15:35:00,246.67,247.0,246.52,246.92,38538.0,244.4856,244.8126,244.3369,244.7333,38538.0
2021-12-20 15:40:00,246.92,247.35,246.86,246.94,68621.0,244.7333,245.1595,244.6739,244.7532,68621.0
2021-12-20 15:45:00,246.91,247.5,246.85,247.24,58022.0,244.7234,245.3082,244.664,245.0505,58022.0
2021-12-20 15:50:00,247.27,247.99,247.26,247.49,68803.0,245.0802,245.7939,245.0703,245.2983,68803.0
2021-12-20 15:55:00,247.51,247.78,247.1,247.32,278364.0,245.3181,245.5857,244.9117,245.1298,278364.0
2021-12-21 09:30:00,248.0,249.35,247.33,248.58,159645.0,245.8038,247.1418,245.1397,246.3786,159645.0
2021-12-21 09:35:00,248.39,248.72,247.29,248.13,58062.0,246.1903,246.5174,245.1001,245.9326,58062.0
2021-12-21 09:40:00,248.21,248.38,246.41,246.74,59458.0,246.0119,246.1804,244.2279,244.5549,59458.0
2021-12-21 09:45:00,246.83,246.86,245.55,245.67,59804.0,244.6441,244.6739,243.3755,243.4944,59804.0
2021-12-21 09:50:00,245.65,246.39,245.25,245.68,60173.0,243.4746,244.208,243.0781,243.5043,60173.0
2021-12-21 09:55:00,245.8,246.01,245.27,245.27,42057.0,243.6233,243.8314,243.098,243.098,42057.0
2021-12-21 10:00:00,245.34,245.92,245.31,245.84,44397.0,243.1673,243.7422,243.1376,243.6629,44397.0
2021-12-21 10:05:00,245.76,246.6,245.69,245.98,31894.0,243.5836,244.4162,243.5142,243.8017,31894.0
2021-12-21 10:10:00,245.89,246.21,245.7,246.0,31256.0,243.7125,244.0296,243.5241,243.8215,31256.0
2021-12-21 10:15:00,246.09,246.73,246.09,246.73,40350.0,243.9107,244.545,243.9107,244.545,40350.0
2021-12-21 10:20:00,246.69,246.8,245.74,245.74,29549.0,244.5054,244.6144,243.5638,243.5638,29549.0
2021-12-21 10:25:00,245.79,245.79,245.3,245.55,41171.0,243.6133,243.6133,243.1277,243.3755,41171.0
2021-12-21 10:30:00,245.65,246.44,245.56,246.3,43809.0,243.4746,244.2576,243.3854,244.1188,43809.0
2021-12-21 10:35:00,246.34,246.91,246.34,246.79,30489.0,244.1585,244.7234,244.1585,244.6045,30489.0
2021-12-21 10:40:00,246.72,247.57,246.67,247.51,34824.0,244.5351,245.3776,244.4856,245.3181,34824.0
2021-12-21 10:45:00,247.45,247.84,247.05,247.44,34154.0,245.2586,245.6452,244.8622,245.2487,34154.0
2021-12-21 10:50:00,247.36,247.95,247.14,247.72,30971.0,245.1694,245.7542,244.9514,245.5263,30971.0
2021-12-21 10:55:00,247.75,248.28,247.52,248.12,34710.0,245.556,246.0813,245.328,245.9227,34710.0
2021-12-21 11:00:00,248.14,248.73,248.03,248.72,31518.0,245.9425,246.5273,245.8335,246.5174,31518.0
2021-12-21 11:05:00,248.71,249.89,248.63,249.8,42927.0,246.5075,247.677,246.4282,247.5878,42927.0
2021-12-21 11:10:00,249.86,249.87,249.24,249.54,40903.0,247.6473,247.6572,247.0328,247.3301,40903.0
2021-12-21 11:15:00,249.54,249.6,249.04,249.12,39074.0,247.3301,247.3896,246.8346,246.9139,39074.0
2021-12-21 11:20:00,249.16,249.24,248.51,248.51,34740.0,246.9535,247.0328,246.3093,246.3093,34740.0
2021-12-21 11:25:00,248.46,248.62,248.29,248.42,38276.0,246.2597,246.4183,246.0912,246.2201,38276.0
2021-12-21 11:30:00,248.44,248.51,248.06,248.17,33497.0,246.2399,246.3093,245.8632,245.9723,33497.0
2021-12-21 11:35:00,248.13,248.7,248.02,248.64,26777.0,245.9326,246.4976,245.8236,246.4381,26777.0
2021-12-21 11:40:00,248.65,249.16,248.6,248.93,25696.0,246.448,246.9535,246.3985,246.7255,25696.0
2021-12-21 11:45:00,248.97,249.06,248.72,248.93,22258.0,246.7652,246.8544,246.5174,246.7255,22258.0
2021-12-21 11:50:00,248.98,249.09,248.87,249.03,20299.0,246.7751,246.8841,246.6661,246.8247,20299.0
2021-12-21 11:55:00,249.02,249.05,248.45,248.86,23958.0,246.8147,246.8445,246.2498,246.6562,23958.0
2021-12-21 12:00:00,248.87,248.96,248.44,248.56,21475.0,246.6661,246.7553,246.2399,246.3588,21475.0
2021-12-21 12:05:00,248.56,248.64,248.32,248.52,41368.0,246.3588,246.4381,246.1209,246.3192,41368.0
2021-12-21 12:10:00,248.49,249.52,248.42,249.49,24238.0,246.2894,247.3103,246.2201,247.2806,24238.0
2021-12-21 12:15:00,249.43,249.46,249.15,249.27,16958.0,247.2211,247.2508,246.9436,247.0625,16958.0
2021-12-21 12:20:00,249.23,249.42,249.11,249.37,15130.0,247.0229,247.2112,246.9039,247.1616,15130.0
2021-12-21 12:25:00,249.35,249.5,249.22,249.39,24515.0,247.1418,247.2905,247.013,247.1815,24515.0
2021-12-21 12:30:00,249.46,250.07,249.33,250.0,40602.0,247.2508,247.8554,247.122,247.7861,40602.0
2021-12-21 12:35:00,250.01,250.13,249.71,249.85,27654.0,247.796,247.9149,247.4986,247.6374,27654.0
2021-12-21 12:40:00,249.85,250.2,249.75,250.2,18944.0,247.6374,247.9843,247.5383,247.9843,18944.0
2021-12-21 12:45:00,250.19,250.49,250.05,250.32,28747.0,247.9744,248.2717,247.8356,248.1032,28747.0
2021-12-21 12:50:00,250.31,250.49,250.13,250.23,23167.0,248.0933,248.2717,247.9149,248.014,23167.0
2021-12-21 12:55:00,250.22,250.33,250.13,250.26,31421.0,248.0041,248.1131,247.9149,248.0438,31421.0
2021-12-21 13:00:00,250.27,250.3,250.0,250.23,26799.0,248.0537,248.0834,247.7861,248.014,26799.0
2021-12-21 13:05:00,250.26,250.32,250.04,250.27,13871.0,248.0438,248.1032,247.8257,248.0537,13871.0
2021-12-21 13:10:00,250.27,250.28,250.04,250.12,17215.0,248.0537,248.0636,247.8257,247.905,17215.0
2021-12-21 13:15:00,250.11,250.43,250.07,250.39,29419.0,247.8951,248.2123,247.8554,248.1726,29419.0
2021-12-21 13:20:00,250.34,250.79,250.32,250.63,24312.0,248.1231,248.5691,248.1032,248.4105,24312.0
2021-12-21 13:25:00,250.6,250.76,250.42,250.71,14067.0,248.3808,248.5393,248.2023,248.4898,14067.0
2021-12-21 13:30:00,250.7,251.08,250.7,251.08,22667.0,248.4799,248.8565,248.4799,248.8565,22667.0
2021-12-21 13:35:00,251.11,251.54,251.11,251.48,27244.0,248.8862,249.3124,248.8862,249.253,27244.0
2021-12-21 13:40:00,251.47,251.64,251.41,251.52,27401.0,249.243,249.4115,249.1836,249.2926,27401.0
2021-12-21 13:45:00,251.54,251.73,251.42,251.62,15398.0,249.3124,249.5007,249.1935,249.3917,15398.0
2021-12-21 13:50:00,251.61,251.63,251.29,251.36,23130.0,249.3818,249.4016,249.0646,249.134,23130.0
2021-12-21 13:55:00,251.37,251.74,251.2,251.7,24916.0,249.1439,249.5107,248.9754,249.471,24916.0
2021-12-21 14:00:00,251.69,251.77,251.39,251.63,26139.0,249.4611,249.5404,249.1638,249.4016,26139.0
2021-12-21 14:05:00,251.63,252.0,251.63,251.81,24837.0,249.4016,249.7684,249.4016,249.58,24837.0
2021-12-21 14:10:00,251.81,252.11,251.81,251.92,16204.0,249.58,249.8774,249.58,249.6891,16204.0
2021-12-21 14:15:00,251.91,252.29,251.9,252.16,25409.0,249.6792,250.0558,249.6692,249.9269,25409.0
2021-12-21 14:20:00,252.2,252.2,251.82,251.83,21883.0,249.9666,249.9666,249.5899,249.5999,21883.0
2021-12-21 14:25:00,251.85,252.31,251.84,252.28,14868.0,249.6197,250.0756,249.6098,250.0459,14868.0
2021-12-21 14:30:00,252.27,252.43,252.11,252.18,21409.0,250.036,250.1945,249.8774,249.9468,21409.0
2021-12-21 14:35:00,252.18,252.38,252.12,252.22,25698.0,249.9468,250.145,249.8873,249.9864,25698.0
2021-12-21 14:40:00,252.2,252.41,252.04,252.1,11476.0,249.9666,250.1747,249.808,249.8675,11476.0
2021-12-21 14:45:00,252.14,252.53,252.06,252.47,15803.0,249.9071,250.2937,249.8278,250.2342,15803.0
2021-12-21 14:50:00,252.44,252.7,252.4,252.57,18148.0,250.2045,250.4622,250.1648,250.3333,18148.0
2021-12-21 14:55:00,252.62,252.88,252.57,252.86,30325.0,250.3829,250.6406,250.3333,250.6207,30325.0
2021-12-21 15:00:00,252.83,253.01,252.73,252.81,41091.0,250.591,250.7694,250.4919,250.5712,41091.0
2021-12-21 15:05:00,252.83,252.85,252.37,252.39,34489.0,250.591,250.6108,250.1351,250.1549,34489.0
2021-12-21 15:10:00,252.37,252.7,252.2,252.33,32110.0,250.1351,250.4622,249.9666,250.0954,32110.0
2021-12-21 15:15:00,252.37,252.37,251.76,251.77,21240.0,250.1351,250.1351,249.5305,249.5404,21240.0
2021-12-21 15:20:00,251.75,251.76,251.13,251.21,36968.0,249.5206,249.5305,248.9061,248.9853,36968.0
2021-12-21 15:25:00,251.25,251.54,251.22,251.44,36652.0,249.025,249.3124,248.9953,249.2133,36652.0
2021-12-21 15:30:00,251.4,251.73,251.36,251.65,46378.0,249.1737,249.5007,249.134,249.4215,46378.0
2021-12-21 15:35:00,251.64,251.81,251.26,251.41,39551.0,249.4115,249.58,249.0349,249.1836,39551.0
2021-12-21 15:40:00,251.42,251.44,251.06,251.17,44244.0,249.1935,249.2133,248.8367,248.9457,44244.0
2021-12-21 15:45:00,251.17,251.49,251.12,251.37,43729.0,248.9457,249.2629,248.8961,249.1439,43729.0
2021-12-21 15:50:00,251.43,252.65,251.43,252.59,89462.0,249.2034,250.4126,249.2034,250.3531,89462.0
2021-12-21 15:55:00,252.59,252.68,252.28,252.49,179803.0,250.3531,250.4423,250.0459,250.254,179803.0
2021-12-22 09:30:00,253.42,254.26,250.82,251.3,123080.0,251.1758,252.0083,248.5988,249.0746,123080.0
2021-12-22 09:35:00,251.08,252.69,250.99,252.24,46205.0,248.8565,250.4522,248.7673,250.0062,46205.0
2021-12-22 09:40:00,252.37,253.14,251.57,253.05,36969.0,250.1351,250.8983,249.3422,250.8091,36969.0
2021-12-22 09:45:00,253.06,253.3,252.27,252.6,51473.0,250.819,251.0568,250.036,250.363,51473.0
2021-12-22 09:50:00,252.66,252.87,251.69,252.78,33207.0,250.4225,250.6306,249.4611,250.5414,33207.0
2021-12-22 09:55:00,252.82,252.91,250.83,251.36,36241.0,250.5811,250.6703,248.6087,249.134,36241.0
2021-12-22 10:00:00,251.31,251.67,250.37,250.37,43542.0,249.0845,249.4413,248.1528,248.1528,43542.0
2021-12-22 10:05:00,250.39,250.39,249.51,250.01,46940.0,248.1726,248.1726,247.3004,247.796,46940.0
2021-12-22 10:10:00,250.09,250.78,250.04,250.44,38041.0,247.8753,248.5592,247.8257,248.2222,38041.0
2021-12-22 10:15:00,250.42,251.14,250.31,251.13,38786.0,248.2023,248.916,248.0933,248.9061,38786.0
2021-12-22 10:20:00,251.13,251.48,250.9,251.47,31213.0,248.9061,249.253,248.6781,249.243,31213.0
2021-12-22 10:25:00,251.42,251.76,250.57,250.57,24526.0,249.1935,249.5305,248.351,248.351,24526.0
2021-12-22 10:30:00,250.67,251.52,250.63,251.4,22343.0,248.4501,249.2926,248.4105,249.1737,22343.0
2021-12-22 10:35:00,251.38,252.21,251.17,252.15,30058.0,249.1538,249.9765,248.9457,249.917,30058.0
2021-12-22 10:40:00,252.19,252.36,251.55,251.55,64160.0,249.9567,250.1252,249.3223,249.3223,64160.0
2021-12-22 10:45:00,251.54,251.88,251.5,251.75,26209.0,249.3124,249.6494,249.2728,249.5206,26209.0
2021-12-22 10:50:00,251.74,251.8,251.33,251.54,51867.0,249.5107,249.5701,249.1043,249.3124,51867.0
2021-12-22 10:55:00,251.47,251.52,251.26,251.52,26799.0,249.243,249.2926,249.0349,249.2926,26799.0
2021-12-22 11:00:00,251.57,251.85,251.51,251.61,21782.0,249.3422,249.6197,249.2827,249.3818,21782.0
2021-12-22 11:05:00,251.63,251.63,251.14,251.6,19670.0,249.4016,249.4016,248.916,249.3719,19670.0
2021-12-22 11:10:00,251.55,252.44,251.54,252.28,48703.0,249.3223,250.2045,249.3124,250.0459,48703.0
2021-12-22 11:15:00,252.24,252.74,252.24,252.49,30206.0,250.0062,250.5018,250.0062,250.254,30206.0
2021-12-22 11:20:00,252.56,252.76,252.37,252.55,19844.0,250.3234,250.5216,250.1351,250.3135,19844.0
2021-12-22 11:25:00,252.52,253.07,252.25,253.06,31900.0,250.2837,250.8289,250.0161,250.819,31900.0
2021-12-22 11:30:00,253.06,253.28,252.79,252.94,24162.0,250.819,251.037,250.5514,250.7,24162.0
2021-12-22 11:35:00,252.95,252.99,252.63,252.99,15311.0,250.7099,250.7496,250.3928,250.7496,15311.0
2021-12-22 11:40:00,252.97,253.27,252.96,253.21,21972.0,250.7298,251.0271,250.7199,250.9676,21972.0
2021-12-22 11:45:00,253.2,253.23,252.38,252.49,23129.0,250.9577,250.9875,250.145,250.254,23129.0
2021-12-22 11:50:00,252.47,252.72,252.45,252.68,15846.0,250.2342,250.482,250.2144,250.4423,15846.0
2021-12-22 11:55:00,252.75,252.86,252.63,252.68,18914.0,250.5117,250.6207,250.3928,250.4423,18914.0
2021-12-22 12:00:00,252.71,252.85,252.45,252.61,19856.0,250.4721,250.6108,250.2144,250.373,19856.0
2021-12-22 12:05:00,252.65,252.66,252.25,252.31,22586.0,250.4126,250.4225,250.0161,250.0756,22586.0
2021-12-22 12:10:00,252.35,252.38,251.95,252.34,16620.0,250.1153,250.145,249.7188,250.1053,16620.0
2021-12-22 12:15:00,252.4,252.4,252.08,252.09,12594.0,250.1648,250.1648,249.8476,249.8576,12594.0
2021-12-22 12:20:00,252.1,252.23,251.79,251.79,16619.0,249.8675,249.9963,249.5602,249.5602,16619.0
2021-12-22 12:25:00,251.77,252.21,251.77,252.17,21371.0,249.5404,249.9765,249.5404,249.9368,21371.0
2021-12-22 12:30:00,252.16,252.53,252.14,252.47,14630.0,249.9269,250.2937,249.9071,250.2342,14630.0
2021-12-22 12:35:00,252.42,252.52,251.8,251.87,22073.0,250.1846,250.2837,249.5701,249.6395,22073.0
2021-12-22 12:40:00,251.87,251.91,251.5,251.58,25170.0,249.6395,249.6792,249.2728,249.3521,25170.0
2021-12-22 12:45:00,251.56,251.82,251.5,251.61,47843.0,249.3322,249.5899,249.2728,249.3818,47843.0
2021-12-22 12:50:00,251.63,252.07,251.58,251.96,33323.0,249.4016,249.8377,249.3521,249.7287,33323.0
2021-12-22 12:55:00,251.95,252.19,251.93,252.05,16882.0,249.7188,249.9567,249.699,249.8179,16882.0
2021-12-22 13:00:00,252.09,252.46,251.72,252.44,26765.0,249.8576,250.2243,249.4908,250.2045,26765.0
2021-12-22 13:05:00,252.41,252.45,252.12,252.12,23020.0,250.1747,250.2144,249.8873,249.8873,23020.0
2021-12-22 13:10:00,252.15,252.18,251.7,251.87,26161.0,249.917,249.9468,249.471,249.6395,26161.0
2021-12-22 13:15:00,251.83,252.01,251.82,251.88,26593.0,249.5999,249.7783,249.5899,249.6494,26593.0
2021-12-22 13:20:00,251.87,251.9,251.5,251.5,36602.0,249.6395,249.6692,249.2728,249.2728,36602.0
2021-12-22 13:25:00,251.48,251.82,251.47,251.73,17152.0,249.253,249.5899,249.243,249.5007,17152.0
2021-12-22 13:30:00,251.72,252.07,251.7,251.95,24909.0,249.4908,249.8377,249.471,249.7188,24909.0
2021-12-22 13:35:00,251.92,251.92,251.31,251.42,26492.0,249.6891,249.6891,249.0845,249.1935,26492.0
2021-12-22 13:40:00,251.4,251.5,251.1,251.45,25927.0,249.1737,249.2728,248.8763,249.2232,25927.0
2021-12-22 13:45:00,251.42,251.51,251.16,251.33,21229.0,249.1935,249.2827,248.9358,249.1043,21229.0
2021-12-22 13:50:00,251.29,251.53,251.24,251.5,24872.0,249.0646,249.3025,249.0151,249.2728,24872.0
2021-12-22 13:55:00,251.46,251.58,251.34,251.43,11513.0,249.2331,249.3521,249.1142,249.2034,11513.0
2021-12-22 14:00:00,251.47,251.47,251.22,251.41,20977.0,249.243,249.243,248.9953,249.1836,20977.0
2021-12-22 14:05:00,251.42,251.44,251.07,251.12,27662.0,249.1935,249.2133,248.8466,248.8961,27662.0
2021-12-22 14:10:00,251.12,251.25,250.92,251.18,22094.0,248.8961,249.025,248.6979,248.9556,22094.0
2021-12-22 14:15:00,251.21,251.34,251.11,251.18,25615.0,248.9853,249.1142,248.8862,248.9556,25615.0
2021-12-22 14:20:00,251.2,251.37,251.19,251.25,11857.0,248.9754,249.1439,248.9655,249.025,11857.0
2021-12-22 14:25:00,251.26,251.35,250.94,251.1,18524.0,249.0349,249.1241,248.7177,248.8763,18524.0
2021-12-22 14:30:00,251.17,251.79,251.16,251.72,26583.0,248.9457,249.5602,248.9358,249.4908,26583.0
2021-12-22 14:35:00,251.67,251.95,251.65,251.92,12089.0,249.4413,249.7188,249.4215,249.6891,12089.0
2021-12-22 14:40:00,251.9,251.98,251.79,251.95,16588.0,249.6692,249.7485,249.5602,249.7188,16588.0
2021-12-22 14:45:00,251.92,252.04,251.72,251.75,27808.0,249.6891,249.808,249.4908,249.5206,27808.0
2021-12-22 14:50:00,251.76,251.85,251.64,251.81,20407.0,249.5305,249.6197,249.4115,249.58,20407.0
2021-12-22 14:55:00,251.82,252.17,251.82,252.16,21115.0,249.5899,249.9368,249.5899,249.9269,21115.0
2021-12-22 15:00:00,252.2,252.31,252.16,252.3,26955.0,249.9666,250.0756,249.9269,250.0657,26955.0
2021-12-22 15:05:00,252.35,252.46,252.32,252.46,13228.0,250.1153,250.2243,250.0855,250.2243,13228.0
2021-12-22 15:10:00,252.44,252.5,252.28,252.31,18446.0,250.2045,250.2639,250.0459,250.0756,18446.0
2021-12-22 15:15:00,252.31,252.42,251.96,252.0,23073.0,250.0756,250.1846,249.7287,249.7684,23073.0
2021-12-22 15:20:00,252.0,252.05,251.84,251.9,35829.0,249.7684,249.8179,249.6098,249.6692,35829.0
2021-12-22 15:25:00,251.93,252.22,251.77,252.21,48835.0,249.699,249.9864,249.5404,249.9765,48835.0
2021-12-22 15:30:00,252.23,252.36,251.74,251.75,30773.0,249.9963,250.1252,249.5107,249.5206,30773.0
2021-12-22 15:35:00,251.76,252.44,251.76,252.41,24155.0,249.5305,250.2045,249.5305,250.1747,24155.0
2021-12-22 15:40:00,252.39,252.43,252.13,252.13,30198.0,250.1549,250.1945,249.8972,249.8972,30198.0
2021-12-22 15:45:00,252.13,252.21,251.93,252.14,37951.0,249.8972,249.9765,249.699,249.9071,37951.0
2021-12-22 15:50:00,252.14,252.5,252.09,252.44,84209.0,249.9071,250.2639,249.8576,250.2045,84209.0
2021-12-22 15:55:00,252.42,252.84,252.39,252.8,176775.0,250.1846,250.6009,250.1549,250.5613,176775.0
2021-12-23 09:30:00,251.23,252.44,250.0,250.55,177174.0,249.0052,250.2045,247.7861,248.3312,177174.0
2021-12-23 09:35:00,250.35,251.07,250.01,250.7,57533.0,248.133,248.8466,247.796,248.4799,57533.0
2021-12-23 09:40:00,250.71,251.03,250.15,250.25,40762.0,248.4898,248.8069,247.9347,248.0339,40762.0
2021-12-23 09:45:00,250.3,250.79,250.0,250.25,61690.0,248.0834,248.5691,247.7861,248.0339,61690.0
2021-12-23 09:50:00,250.27,250.68,250.05,250.15,61929.0,248.0537,248.46,247.8356,247.9347,61929.0
2021-12-23 09:55:00,250.01,250.11,249.51,250.11,52043.0,247.796,247.8951,247.3004,247.8951,52043.0
2021-12-23 10:00:00,250.05,250.42,249.33,249.51,56203.0,247.8356,248.2023,247.122,247.3004,56203.0
2021-12-23 10:05:00,249.53,250.09,249.4,249.68,31330.0,247.3202,247.8753,247.1914,247.4689,31330.0
2021-12-23 10:10:00,249.73,250.65,249.56,250.54,45274.0,247.5185,248.4303,247.35,248.3213,45274.0
2021-12-23 10:15:00,250.55,250.98,250.55,250.74,30287.0,248.3312,248.7574,248.3312,248.5195,30287.0
2021-12-23 10:20:00,250.74,250.82,250.39,250.62,29031.0,248.5195,248.5988,248.1726,248.4006,29031.0
2021-12-23 10:25:00,250.55,250.73,250.15,250.62,41363.0,248.3312,248.5096,247.9347,248.4006,41363.0
2021-12-23 10:30:00,250.66,251.14,250.36,250.65,32485.0,248.4402,248.916,248.1429,248.4303,32485.0
2021-12-23 10:35:00,250.67,250.83,250.49,250.74,24278.0,248.4501,248.6087,248.2717,248.5195,24278.0
2021-12-23 10:40:00,250.72,251.54,250.67,251.39,40479.0,248.4997,249.3124,248.4501,249.1638,40479.0
2021-12-23 10:45:00,251.39,251.78,251.13,251.21,28558.0,249.1638,249.5503,248.9061,248.9853,28558.0
2021-12-23 10:50:00,251.21,251.43,251.05,251.35,22896.0,248.9853,249.2034,248.8268,249.1241,22896.0
2021-12-23 10:55:00,251.42,251.42,250.87,250.95,21682.0,249.1935,249.1935,248.6484,248.7277,21682.0
2021-12-23 11:00:00,250.92,251.3,250.89,250.98,24902.0,248.6979,249.0746,248.6682,248.7574,24902.0
2021-12-23 11:05:00,251.03,251.23,250.96,251.12,19460.0,248.8069,249.0052,248.7376,248.8961,19460.0
2021-12-23 11:10:00,251.15,251.4,251.11,251.2,24891.0,248.9259,249.1737,248.8862,248.9754,24891.0
2021-12-23 11:15:00,251.2,251.59,251.19,251.53,24976.0,248.9754,249.362,248.9655,249.3025,24976.0
2021-12-23 11:20:00,251.5,251.75,251.46,251.68,25994.0,249.2728,249.5206,249.2331,249.4512,25994.0
2021-12-23 11:25:00,251.72,251.98,251.62,251.89,22615.0,249.4908,249.7485,249.3917,249.6593,22615.0
2021-12-23 11:30:00,251.94,252.5,251.93,252.1,45781.0,249.7089,250.2639,249.699,249.8675,45781.0
2021-12-23 11:35:00,252.09,252.24,252.09,252.17,22417.0,249.8576,250.0062,249.8576,249.9368,22417.0
2021-12-23 11:40:00,252.15,252.17,251.89,251.94,20326.0,249.917,249.9368,249.6593,249.7089,20326.0
2021-12-23 11:45:00,251.92,252.04,251.71,251.74,22383.0,249.6891,249.808,249.4809,249.5107,22383.0
2021-12-23 11:50:00,251.75,251.86,251.47,251.59,33411.0,249.5206,249.6296,249.243,249.362,33411.0
2021-12-23 11:55:00,251.61,251.97,251.51,251.95,30824.0,249.3818,249.7386,249.2827,249.7188,30824.0
2021-12-23 12:00:00,251.92,252.21,251.92,252.12,19578.0,249.6891,249.9765,249.6891,249.8873,19578.0
2021-12-23 12:05:00,252.13,252.6,252.13,252.52,16889.0,249.8972,250.363,249.8972,250.2837,16889.0
2021-12-23 12:10:00,252.55,252.64,252.41,252.49,22546.0,250.3135,250.4027,250.1747,250.254,22546.0
2021-12-23 12:15:00,252.49,252.57,252.23,252.38,20198.0,250.254,250.3333,249.9963,250.145,20198.0
2021-12-23 12:20:00,252.37,252.49,252.27,252.36,19115.0,250.1351,250.254,250.036,250.1252,19115.0
2021-12-23 12:25:00,252.34,252.45,252.22,252.22,16467.0,250.1053,250.2144,249.9864,249.9864,16467.0
2021-12-23 12:30:00,252.27,252.65,252.25,252.5,11236.0,250.036,250.4126,250.0161,250.2639,11236.0
2021-12-23 12:35:00,252.51,252.68,252.46,252.63,20289.0,250.2738,250.4423,250.2243,250.3928,20289.0
2021-12-23 12:40:00,252.63,252.9,252.48,252.81,20780.0,250.3928,250.6604,250.2441,250.5712,20780.0
2021-12-23 12:45:00,252.84,252.9,252.75,252.87,14671.0,250.6009,250.6604,250.5117,250.6306,14671.0
2021-12-23 12:50:00,252.9,253.1,252.74,252.83,19016.0,250.6604,250.8586,250.5018,250.591,19016.0
2021-12-23 12:55:00,252.79,253.36,252.78,253.32,21916.0,250.5514,251.1163,250.5414,251.0767,21916.0
2021-12-23 13:00:00,253.35,253.43,253.14,253.16,24634.0,251.1064,251.1857,250.8983,250.9181,24634.0
2021-12-23 13:05:00,253.16,253.36,253.11,253.31,17833.0,250.9181,251.1163,250.8685,251.0668,17833.0
2021-12-23 13:10:00,253.29,253.34,253.0,253.02,12886.0,251.0469,251.0965,250.7595,250.7793,12886.0
2021-12-23 13:15:00,253.04,253.17,252.97,252.98,20805.0,250.7991,250.928,250.7298,250.7397,20805.0
2021-12-23 13:20:00,252.96,252.98,252.68,252.72,13792.0,250.7199,250.7397,250.4423,250.482,13792.0
2021-12-23 13:25:00,252.7,252.85,252.63,252.75,12836.0,250.4622,250.6108,250.3928,250.5117,12836.0
2021-12-23 13:30:00,252.71,252.85,252.67,252.85,22629.0,250.4721,250.6108,250.4324,250.6108,22629.0
2021-12-23 13:35:00,252.85,252.86,252.6,252.64,18823.0,250.6108,250.6207,250.363,250.4027,18823.0
2021-12-23 13:40:00,252.64,253.03,252.64,253.02,10035.0,250.4027,250.7892,250.4027,250.7793,10035.0
2021-12-23 13:45:00,253.01,253.17,253.0,253.17,12033.0,250.7694,250.928,250.7595,250.928,12033.0
2021-12-23 13:50:00,253.12,253.46,253.12,253.41,16322.0,250.8784,251.2154,250.8784,251.1659,16322.0
2021-12-23 13:55:00,253.4,253.59,253.38,253.4,13977.0,251.156,251.3443,251.1361,251.156,13977.0
2021-12-23 14:00:00,253.45,253.81,253.45,253.74,20853.0,251.2055,251.5623,251.2055,251.4929,20853.0
2021-12-23 14:05:00,253.76,253.91,253.67,253.67,11596.0,251.5128,251.6614,251.4236,251.4236,11596.0
2021-12-23 14:10:00,253.7,253.7,253.55,253.62,10976.0,251.4533,251.4533,251.3046,251.374,10976.0
2021-12-23 14:15:00,253.61,253.63,253.43,253.56,15478.0,251.3641,251.3839,251.1857,251.3145,15478.0
2021-12-23 14:20:00,253.57,253.72,253.57,253.72,7545.0,251.3244,251.4731,251.3244,251.4731,7545.0
2021-12-23 14:25:00,253.73,253.8,253.66,253.74,14811.0,251.483,251.5524,251.4137,251.4929,14811.0
2021-12-23 14:30:00,253.76,253.93,253.75,253.76,19865.0,251.5128,251.6813,251.5029,251.5128,19865.0
2021-12-23 14:35:00,253.73,253.77,253.54,253.55,11416.0,251.483,251.5227,251.2947,251.3046,11416.0
2021-12-23 14:40:00,253.55,253.73,253.55,253.68,12759.0,251.3046,251.483,251.3046,251.4335,12759.0
2021-12-23 14:45:00,253.69,253.73,253.61,253.63,9200.0,251.4434,251.483,251.3641,251.3839,9200.0
2021-12-23 14:50:00,253.64,253.78,253.57,253.7,13935.0,251.3938,251.5326,251.3244,251.4533,13935.0
2021-12-23 14:55:00,253.7,253.71,253.52,253.53,12488.0,251.4533,251.4632,251.2749,251.2848,12488.0
2021-12-23 15:00:00,253.52,253.56,253.02,253.03,11645.0,251.2749,251.3145,250.7793,250.7892,11645.0
2021-12-23 15:05:00,253.04,253.4,252.97,253.33,17919.0,250.7991,251.156,250.7298,251.0866,17919.0
2021-12-23 15:10:00,253.33,253.5,253.25,253.49,8679.0,251.0866,251.2551,251.0073,251.2452,8679.0
2021-12-23 15:15:00,253.54,253.58,253.45,253.58,16132.0,251.2947,251.3344,251.2055,251.3344,16132.0
2021-12-23 15:20:00,253.57,253.65,253.39,253.4,16208.0,251.3244,251.4037,251.146,251.156,16208.0
2021-12-23 15:25:00,253.42,253.61,253.41,253.61,14798.0,251.1758,251.3641,251.1659,251.3641,14798.0
2021-12-23 15:30:00,253.6,253.66,253.11,253.13,30561.0,251.3542,251.4137,250.8685,250.8883,30561.0
2021-12-23 15:35:00,253.12,253.57,253.12,253.57,27360.0,250.8784,251.3244,250.8784,251.3244,27360.0
2021-12-23 15:40:00,253.57,253.67,253.45,253.67,22267.0,251.3244,251.4236,251.2055,251.4236,22267.0
2021-12-23 15:45:00,253.65,253.82,253.62,253.8,37347.0,251.4037,251.5722,251.374,251.5524,37347.0
2021-12-23 15:50:00,253.82,254.31,253.82,254.02,74239.0,251.5722,252.0579,251.5722,251.7705,74239.0
2021-12-23 15:55:00,254.0,254.01,253.08,253.13,118638.0,251.7506,251.7606,250.8388,250.8883,118638.0
2021-12-27 09:30:00,253.39,255.45,253.24,255.25,156790.0,251.146,253.1878,250.9974,252.9896,156790.0
2021-12-27 09:35:00,255.3,255.3,254.31,254.32,32048.0,253.0391,253.0391,252.0579,252.0678,32048.0
2021-12-27 09:40:00,254.48,254.55,253.61,254.07,27237.0,252.2264,252.2958,251.3641,251.82,27237.0
2021-12-27 09:45:00,253.95,254.58,253.72,254.23,35878.0,251.7011,252.3255,251.4731,251.9786,35878.0
2021-12-27 09:50:00,254.2,255.2,254.01,254.83,24895.0,251.9489,252.94,251.7606,252.5733,24895.0
2021-12-27 09:55:00,254.94,255.69,254.94,255.69,24855.0,252.6823,253.4257,252.6823,253.4257,24855.0
2021-12-27 10:00:00,255.58,256.47,255.47,256.14,30038.0,253.3166,254.1988,253.2076,253.8717,30038.0
2021-12-27 10:05:00,256.12,256.9,256.0,256.81,28055.0,253.8519,254.625,253.7329,254.5358,28055.0
2021-12-27 10:10:00,256.75,256.84,256.22,256.34,21827.0,254.4763,254.5655,253.951,254.0699,21827.0
2021-12-27 10:15:00,256.36,256.39,255.77,256.25,32447.0,254.0897,254.1195,253.505,253.9807,32447.0
2021-12-27 10:20:00,256.32,256.76,256.13,256.63,18568.0,254.0501,254.4862,253.8618,254.3574,18568.0
2021-12-27 10:25:00,256.62,256.85,256.43,256.85,12396.0,254.3474,254.5754,254.1591,254.5754,12396.0
2021-12-27 10:30:00,256.86,257.0,256.53,256.81,13932.0,254.5853,254.7241,254.2582,254.5358,13932.0
2021-12-27 10:35:00,256.8,256.84,256.32,256.36,17162.0,254.5258,254.5655,254.0501,254.0897,17162.0
2021-12-27 10:40:00,256.37,256.52,256.21,256.38,27780.0,254.0997,254.2483,253.9411,254.1096,27780.0
2021-12-27 10:45:00,256.39,256.66,256.1,256.29,17441.0,254.1195,254.3871,253.832,254.0204,17441.0
2021-12-27 10:50:00,256.43,256.43,255.97,256.09,9482.0,254.1591,254.1591,253.7032,253.8221,9482.0
2021-12-27 10:55:00,256.06,256.42,256.03,256.41,11661.0,253.7924,254.1492,253.7627,254.1393,11661.0
2021-12-27 11:00:00,256.37,256.82,256.33,256.82,13690.0,254.0997,254.5457,254.06,254.5457,13690.0
2021-12-27 11:05:00,256.81,256.81,256.4,256.43,7677.0,254.5358,254.5358,254.1294,254.1591,7677.0
2021-12-27 11:10:00,256.44,256.96,256.42,256.82,10952.0,254.169,254.6844,254.1492,254.5457,10952.0
2021-12-27 11:15:00,256.78,256.83,256.06,256.1,32306.0,254.506,254.5556,253.7924,253.832,32306.0
2021-12-27 11:20:00,256.1,256.16,255.96,256.0,41865.0,253.832,253.8915,253.6933,253.7329,41865.0
2021-12-27 11:25:00,256.05,256.25,255.96,255.96,24149.0,253.7825,253.9807,253.6933,253.6933,24149.0
2021-12-27 11:30:00,255.94,256.15,255.73,255.73,13778.0,253.6735,253.8816,253.4653,253.4653,13778.0
2021-12-27 11:35:00,255.78,256.08,255.7,255.85,9588.0,253.5149,253.8122,253.4356,253.5843,9588.0
2021-12-27 11:40:00,255.78,255.96,255.72,255.81,15005.0,253.5149,253.6933,253.4554,253.5446,15005.0
2021-12-27 11:45:00,255.77,255.95,255.77,255.91,19598.0,253.505,253.6834,253.505,253.6437,19598.0
2021-12-27 11:50:00,255.89,255.98,255.83,255.9,17073.0,253.6239,253.7131,253.5644,253.6338,17073.0
2021-12-27 11:55:00,255.9,256.09,255.85,256.09,14372.0,253.6338,253.8221,253.5843,253.8221,14372.0
2021-12-27 12:00:00,256.08,256.49,256.07,256.31,13907.0,253.8122,254.2186,253.8023,254.0402,13907.0
2021-12-27 12:05:00,256.31,256.44,256.17,256.38,20315.0,254.0402,254.169,253.9014,254.1096,20315.0
2021-12-27 12:10:00,256.35,256.54,256.29,256.39,16111.0,254.0798,254.2681,254.0204,254.1195,16111.0
2021-12-27 12:15:00,256.39,256.8,256.34,256.79,27172.0,254.1195,254.5258,254.0699,254.5159,27172.0
2021-12-27 12:20:00,256.83,256.83,256.45,256.61,22239.0,254.5556,254.5556,254.1789,254.3375,22239.0
2021-12-27 12:25:00,256.59,256.88,256.58,256.84,16999.0,254.3177,254.6051,254.3078,254.5655,16999.0
2021-12-27 12:30:00,256.85,257.32,256.85,257.32,32461.0,254.5754,255.0412,254.5754,255.0412,32461.0
2021-12-27 12:35:00,257.32,257.36,257.06,257.15,25062.0,255.0412,255.0809,254.7835,254.8727,25062.0
2021-12-27 12:40:00,257.18,257.36,257.01,257.31,15143.0,254.9025,255.0809,254.734,255.0313,15143.0
2021-12-27 12:45:00,257.37,257.5,257.3,257.38,22770.0,255.0908,255.2196,255.0214,255.1007,22770.0
2021-12-27 12:50:00,257.38,257.71,257.36,257.69,23681.0,255.1007,255.4278,255.0809,255.408,23681.0
2021-12-27 12:55:00,257.73,257.79,257.57,257.59,21379.0,255.4476,255.5071,255.289,255.3088,21379.0
2021-12-27 13:00:00,257.61,257.61,257.1,257.18,15610.0,255.3287,255.3287,254.8232,254.9025,15610.0
2021-12-27 13:05:00,257.17,257.17,256.83,256.85,18634.0,254.8926,254.8926,254.5556,254.5754,18634.0
2021-12-27 13:10:00,256.87,257.21,256.85,257.19,12532.0,254.5952,254.9322,254.5754,254.9124,12532.0
2021-12-27 13:15:00,257.23,257.35,257.07,257.29,26779.0,254.952,255.071,254.7935,255.0115,26779.0
2021-12-27 13:20:00,257.28,257.49,257.26,257.49,12793.0,255.0016,255.2097,254.9818,255.2097,12793.0
2021-12-27 13:25:00,257.48,257.67,257.44,257.58,24801.0,255.1998,255.3881,255.1602,255.2989,24801.0
2021-12-27 13:30:00,257.57,257.67,257.3,257.37,18200.0,255.289,255.3881,255.0214,255.0908,18200.0
2021-12-27 13:35:00,257.39,257.51,257.37,257.4,8267.0,255.1106,255.2296,255.0908,255.1205,8267.0
2021-12-27 13:40:00,257.43,257.48,257.34,257.47,9543.0,255.1503,255.1998,255.0611,255.1899,9543.0
2021-12-27 13:45:00,257.47,257.47,257.24,257.28,13017.0,255.1899,255.1899,254.9619,255.0016,13017.0
2021-12-27 13:50:00,257.29,257.44,257.28,257.44,8488.0,255.0115,255.1602,255.0016,255.1602,8488.0
2021-12-27 13:55:00,257.46,257.84,257.43,257.84,11118.0,255.18,255.5566,255.1503,255.5566,11118.0
2021-12-27 14:00:00,257.85,257.85,257.59,257.76,21770.0,255.5665,255.5665,255.3088,255.4773,21770.0
2021-12-27 14:05:00,257.77,258.04,257.73,258.04,32376.0,255.4873,255.7549,255.4476,255.7549,32376.0
2021-12-27 14:10:00,258.03,258.43,258.03,258.37,31979.0,255.745,256.1414,255.745,256.0819,31979.0
2021-12-27 14:15:00,258.39,258.4,258.07,258.19,24537.0,256.1018,256.1117,255.7846,255.9035,24537.0
2021-12-27 14:20:00,258.2,258.22,258.07,258.09,9682.0,255.9134,255.9333,255.7846,255.8044,9682.0
2021-12-27 14:25:00,258.1,258.1,257.91,257.98,10285.0,255.8143,255.8143,255.626,255.6954,10285.0
2021-12-27 14:30:00,257.92,258.09,257.92,258.03,12126.0,255.6359,255.8044,255.6359,255.745,12126.0
2021-12-27 14:35:00,258.02,258.32,258.0,258.31,17550.0,255.735,256.0324,255.7152,256.0225,17550.0
2021-12-27 14:40:00,258.29,258.38,258.22,258.22,10457.0,256.0027,256.0919,255.9333,255.9333,10457.0
2021-12-27 14:45:00,258.23,258.38,258.12,258.36,17813.0,255.9432,256.0919,255.8342,256.072,17813.0
2021-12-27 14:50:00,258.37,258.39,257.76,257.77,25550.0,256.0819,256.1018,255.4773,255.4873,25550.0
2021-12-27 14:55:00,257.77,257.88,257.53,257.76,33151.0,255.4873,255.5963,255.2494,255.4773,33151.0
2021-12-27 15:00:00,257.72,257.8,257.44,257.45,21367.0,255.4377,255.517,255.1602,255.1701,21367.0
2021-12-27 15:05:00,257.46,257.6,257.36,257.52,22580.0,255.18,255.3188,255.0809,255.2395,22580.0
2021-12-27 15:10:00,257.52,257.56,257.42,257.44,7534.0,255.2395,255.2791,255.1404,255.1602,7534.0
2021-12-27 15:15:00,257.48,257.49,257.22,257.29,26021.0,255.1998,255.2097,254.9421,255.0115,26021.0
2021-12-27 15:20:00,257.24,257.75,257.2,257.69,39070.0,254.9619,255.4674,254.9223,255.408,39070.0
2021-12-27 15:25:00,257.71,258.2,257.71,258.14,42758.0,255.4278,255.9134,255.4278,255.854,42758.0
2021-12-27 15:30:00,258.11,258.21,257.9,257.96,22388.0,255.8242,255.9234,255.6161,255.6756,22388.0
2021-12-27 15:35:00,257.95,257.99,257.73,257.73,30541.0,255.6657,255.7053,255.4476,255.4476,30541.0
2021-12-27 15:40:00,257.74,257.98,257.62,257.98,32835.0,255.4575,255.6954,255.3386,255.6954,32835.0
2021-12-27 15:45:00,258.0,258.09,257.9,258.05,31512.0,255.7152,255.8044,255.6161,255.7648,31512.0
2021-12-27 15:50:00,258.12,258.18,257.81,258.16,57566.0,255.8342,255.8936,255.5269,255.8738,57566.0
2021-12-27 15:55:00,258.14,258.38,258.08,258.38,141814.0,255.854,256.0919,255.7945,256.0919,141814.0
2021-12-28 09:30:00,259.73,260.78,257.07,257.45,192149.0,257.4299,258.4706,254.7935,255.1701,192149.0
2021-12-28 09:35:00,257.68,257.68,256.0,256.05,57185.0,255.3981,255.3981,253.7329,253.7825,57185.0
2021-12-28 09:40:00,256.24,256.8,256.01,256.15,62872.0,253.9708,254.5258,253.7428,253.8816,62872.0
2021-12-28 09:45:00,256.0,256.61,255.94,256.38,51927.0,253.7329,254.3375,253.6735,254.1096,51927.0
2021-12-28 09:50:00,256.32,257.89,256.02,257.61,41520.0,254.0501,255.6062,253.7528,255.3287,41520.0
2021-12-28 09:55:00,257.65,258.0,257.04,257.04,23676.0,255.3683,255.7152,254.7637,254.7637,23676.0
2021-12-28 10:00:00,257.1,257.93,256.92,257.43,28632.0,254.8232,255.6458,254.6448,255.1503,28632.0
2021-12-28 10:05:00,257.38,257.4,256.43,256.5,22286.0,255.1007,255.1205,254.1591,254.2285,22286.0
2021-12-28 10:10:00,256.39,257.09,256.32,256.56,19152.0,254.1195,254.8133,254.0501,254.288,19152.0
2021-12-28 10:15:00,256.46,256.6,255.8,255.86,21287.0,254.1889,254.3276,253.5347,253.5942,21287.0
2021-12-28 10:20:00,255.95,257.34,255.93,257.32,20052.0,253.6834,255.0611,253.6636,255.0412,20052.0
2021-12-28 10:25:00,257.32,257.45,256.83,257.38,16179.0,255.0412,255.1701,254.5556,255.1007,16179.0
2021-12-28 10:30:00,257.38,257.8,257.09,257.41,20562.0,255.1007,255.517,254.8133,255.1304,20562.0
2021-12-28 10:35:00,257.42,257.49,256.94,256.94,19002.0,255.1404,255.2097,254.6646,254.6646,19002.0
2021-12-28 10:40:00,256.97,257.22,256.43,256.58,22568.0,254.6943,254.9421,254.1591,254.3078,22568.0
2021-12-28 10:45:00,256.69,256.75,256.36,256.46,20818.0,254.4168,254.4763,254.0897,254.1889,20818.0
2021-12-28 10:50:00,256.49,256.64,256.0,256.19,11951.0,254.2186,254.3673,253.7329,253.9212,11951.0
2021-12-28 10:55:00,256.12,256.19,255.91,255.97,14338.0,253.8519,253.9212,253.6437,253.7032,14338.0
2021-12-28 11:00:00,256.0,256.2,255.96,256.12,15746.0,253.7329,253.9312,253.6933,253.8519,15746.0
2021-12-28 11:05:00,256.22,256.29,255.81,256.15,31957.0,253.951,254.0204,253.5446,253.8816,31957.0
2021-12-28 11:10:00,256.11,256.45,256.08,256.14,18609.0,253.842,254.1789,253.8122,253.8717,18609.0
2021-12-28 11:15:00,256.12,256.21,255.77,255.78,21257.0,253.8519,253.9411,253.505,253.5149,21257.0
2021-12-28 11:20:00,255.74,255.96,255.55,255.66,22111.0,253.4752,253.6933,253.2869,253.3959,22111.0
2021-12-28 11:25:00,255.69,256.19,255.61,256.05,17667.0,253.4257,253.9212,253.3464,253.7825,17667.0
2021-12-28 11:30:00,256.09,256.17,255.6,255.86,28002.0,253.8221,253.9014,253.3365,253.5942,28002.0
2021-12-28 11:35:00,255.81,255.82,255.53,255.73,12365.0,253.5446,253.5545,253.2671,253.4653,12365.0
2021-12-28 11:40:00,255.77,256.04,255.74,255.94,17251.0,253.505,253.7726,253.4752,253.6735,17251.0
2021-12-28 11:45:00,255.95,256.3,255.84,256.24,13072.0,253.6834,254.0303,253.5743,253.9708,13072.0
2021-12-28 11:50:00,256.26,256.72,256.26,256.69,12148.0,253.9906,254.4466,253.9906,254.4168,12148.0
2021-12-28 11:55:00,256.64,256.8,256.53,256.54,15826.0,254.3673,254.5258,254.2582,254.2681,15826.0
2021-12-28 12:00:00,256.58,256.64,256.4,256.51,11205.0,254.3078,254.3673,254.1294,254.2384,11205.0
2021-12-28 12:05:00,256.54,256.54,256.23,256.38,16575.0,254.2681,254.2681,253.9609,254.1096,16575.0
2021-12-28 12:10:00,256.35,256.51,256.25,256.5,7150.0,254.0798,254.2384,253.9807,254.2285,7150.0
2021-12-28 12:15:00,256.54,256.55,256.32,256.46,10080.0,254.2681,254.2781,254.0501,254.1889,10080.0
2021-12-28 12:20:00,256.5,256.52,256.35,256.49,6279.0,254.2285,254.2483,254.0798,254.2186,6279.0
2021-12-28 12:25:00,256.5,256.6,256.0,256.01,14575.0,254.2285,254.3276,253.7329,253.7428,14575.0
2021-12-28 12:30:00,255.99,256.15,255.28,255.29,24115.0,253.723,253.8816,253.0193,253.0292,24115.0
2021-12-28 12:35:00,255.32,255.61,255.32,255.51,19539.0,253.059,253.3464,253.059,253.2473,19539.0
2021-12-28 12:40:00,255.49,255.69,255.4,255.51,11269.0,253.2274,253.4257,253.1382,253.2473,11269.0
2021-12-28 12:45:00,255.48,255.59,255.38,255.55,12791.0,253.2175,253.3266,253.1184,253.2869,12791.0
2021-12-28 12:50:00,255.56,255.84,255.52,255.63,13728.0,253.2968,253.5743,253.2572,253.3662,13728.0
2021-12-28 12:55:00,255.6,255.85,255.59,255.6,20845.0,253.3365,253.5843,253.3266,253.3365,20845.0
2021-12-28 13:00:00,255.6,255.71,255.38,255.69,14962.0,253.3365,253.4455,253.1184,253.4257,14962.0
2021-12-28 13:05:00,255.68,255.71,255.58,255.71,9129.0,253.4158,253.4455,253.3166,253.4455,9129.0
2021-12-28 13:10:00,255.68,255.72,255.42,255.54,15173.0,253.4158,253.4554,253.1581,253.277,15173.0
2021-12-28 13:15:00,255.5,255.58,255.38,255.38,10060.0,253.2374,253.3166,253.1184,253.1184,10060.0
2021-12-28 13:20:00,255.41,255.47,254.93,255.04,20313.0,253.1482,253.2076,252.6724,252.7814,20313.0
2021-12-28 13:25:00,255.05,255.4,254.95,255.4,17064.0,252.7913,253.1382,252.6922,253.1382,17064.0
2021-12-28 13:30:00,255.45,255.5,255.39,255.45,6077.0,253.1878,253.2374,253.1283,253.1878,6077.0
2021-12-28 13:35:00,255.43,255.61,255.38,255.61,16765.0,253.168,253.3464,253.1184,253.3464,16765.0
2021-12-28 13:40:00,255.64,255.85,255.48,255.49,24204.0,253.3761,253.5843,253.2175,253.2274,24204.0
2021-12-28 13:45:00,255.49,255.68,255.44,255.65,12848.0,253.2274,253.4158,253.1779,253.386,12848.0
2021-12-28 13:50:00,255.67,255.77,255.57,255.68,10236.0,253.4059,253.505,253.3067,253.4158,10236.0
2021-12-28 13:55:00,255.69,255.7,255.43,255.54,11906.0,253.4257,253.4356,253.168,253.277,11906.0
2021-12-28 14:00:00,255.49,255.55,254.94,255.02,22039.0,253.2274,253.2869,252.6823,252.7616,22039.0
2021-12-28 14:05:00,255.0,255.32,254.99,255.27,15995.0,252.7418,253.059,252.7319,253.0094,15995.0
2021-12-28 14:10:00,255.31,255.56,255.26,255.51,17923.0,253.049,253.2968,252.9995,253.2473,17923.0
2021-12-28 14:15:00,255.61,255.76,255.56,255.67,22602.0,253.3464,253.4951,253.2968,253.4059,22602.0
2021-12-28 14:20:00,255.7,255.75,255.6,255.69,8910.0,253.4356,253.4851,253.3365,253.4257,8910.0
2021-12-28 14:25:00,255.72,255.84,255.58,255.78,17741.0,253.4554,253.5743,253.3166,253.5149,17741.0
2021-12-28 14:30:00,255.81,256.0,255.78,255.82,14108.0,253.5446,253.7329,253.5149,253.5545,14108.0
2021-12-28 14:35:00,255.77,255.89,255.73,255.88,15672.0,253.505,253.6239,253.4653,253.614,15672.0
2021-12-28 14:40:00,255.88,256.06,255.88,255.97,15385.0,253.614,253.7924,253.614,253.7032,15385.0
2021-12-28 14:45:00,255.94,256.07,255.7,256.07,19829.0,253.6735,253.8023,253.4356,253.8023,19829.0
2021-12-28 14:50:00,256.07,256.23,255.9,256.16,21832.0,253.8023,253.9609,253.6338,253.8915,21832.0
2021-12-28 14:55:00,256.16,256.19,255.98,256.08,15398.0,253.8915,253.9212,253.7131,253.8122,15398.0
2021-12-28 15:00:00,256.1,256.11,255.9,255.9,16004.0,253.832,253.842,253.6338,253.6338,16004.0
2021-12-28 15:05:00,255.9,255.99,255.76,255.98,21535.0,253.6338,253.723,253.4951,253.7131,21535.0
2021-12-28 15:10:00,255.98,255.98,255.75,255.93,16191.0,253.7131,253.7131,253.4851,253.6636,16191.0
2021-12-28 15:15:00,255.9,255.9,255.52,255.69,18050.0,253.6338,253.6338,253.2572,253.4257,18050.0
2021-12-28 15:20:00,255.72,255.88,255.68,255.84,21271.0,253.4554,253.614,253.4158,253.5743,21271.0
2021-12-28 15:25:00,255.86,255.92,255.75,255.78,25170.0,253.5942,253.6536,253.4851,253.5149,25170.0
2021-12-28 15:30:00,255.76,255.97,255.6,255.71,24240.0,253.4951,253.7032,253.3365,253.4455,24240.0
2021-12-28 15:35:00,255.67,256.24,255.65,256.17,30360.0,253.4059,253.9708,253.386,253.9014,30360.0
2021-12-28 15:40:00,256.16,256.3,256.11,256.19,31719.0,253.8915,254.0303,253.842,253.9212,31719.0
2021-12-28 15:45:00,256.18,256.25,255.88,255.99,29941.0,253.9113,253.9807,253.614,253.723,29941.0
2021-12-28 15:50:00,255.95,255.97,255.19,255.49,68585.0,253.6834,253.7032,252.9301,253.2274,68585.0
2021-12-28 15:55:00,255.48,255.71,255.22,255.52,140835.0,253.2175,253.4455,252.9598,253.2572,140835.0
2021-12-29 09:30:00,256.0,256.43,255.37,255.57,67386.0,253.7329,254.1591,253.1085,253.3067,67386.0
2021-12-29 09:35:00,255.71,255.71,254.41,255.2,36309.0,253.4455,253.4455,252.157,252.94,36309.0
2021-12-29 09:40:00,255.22,255.93,254.93,254.93,29364.0,252.9598,253.6636,252.6724,252.6724,29364.0
2021-12-29 09:45:00,255.12,255.19,253.91,254.74,25930.0,252.8607,252.9301,251.6614,252.4841,25930.0
2021-12-29 09:50:00,254.88,255.14,254.52,254.82,15941.0,252.6228,252.8805,252.266,252.5634,15941.0
2021-12-29 09:55:00,254.68,255.0,254.09,254.54,32688.0,252.4246,252.7418,251.8398,252.2859,32688.0
2021-12-29 10:00:00,254.54,254.54,253.97,254.09,17879.0,252.2859,252.2859,251.7209,251.8398,17879.0
2021-12-29 10:05:00,254.15,254.4,254.0,254.35,15214.0,251.8993,252.1471,251.7506,252.0975,15214.0
2021-12-29 10:10:00,254.28,254.28,253.48,253.54,48007.0,252.0282,252.0282,251.2352,251.2947,48007.0
2021-12-29 10:15:00,253.64,253.84,253.12,253.74,33557.0,251.3938,251.5921,250.8784,251.4929,33557.0
2021-12-29 10:20:00,253.7,254.1,253.69,254.02,20948.0,251.4533,251.8498,251.4434,251.7705,20948.0
2021-12-29 10:25:00,253.98,254.43,253.94,254.19,30055.0,251.7308,252.1768,251.6912,251.939,30055.0
2021-12-29 10:30:00,254.1,254.62,253.65,254.62,27412.0,251.8498,252.3652,251.4037,252.3652,27412.0
2021-12-29 10:35:00,254.52,254.74,254.18,254.23,17956.0,252.266,252.4841,251.929,251.9786,17956.0
2021-12-29 10:40:00,254.3,254.91,254.2,254.41,21106.0,252.048,252.6526,251.9489,252.157,21106.0
2021-12-29 10:45:00,254.32,254.52,254.06,254.33,8525.0,252.0678,252.266,251.8101,252.0777,8525.0
2021-12-29 10:50:00,254.12,254.65,253.89,254.64,15252.0,251.8696,252.3949,251.6416,252.385,15252.0
2021-12-29 10:55:00,254.68,254.81,254.5,254.65,7018.0,252.4246,252.5535,252.2462,252.3949,7018.0
2021-12-29 11:00:00,254.63,255.05,254.49,254.91,10425.0,252.3751,252.7913,252.2363,252.6526,10425.0
2021-12-29 11:05:00,254.93,255.17,254.78,254.78,10278.0,252.6724,252.9103,252.5237,252.5237,10278.0
2021-12-29 11:10:00,254.73,254.84,254.45,254.6,13800.0,252.4742,252.5832,252.1967,252.3453,13800.0
2021-12-29 11:15:00,254.62,254.75,254.32,254.74,21216.0,252.3652,252.494,252.0678,252.4841,21216.0
2021-12-29 11:20:00,254.66,254.89,254.57,254.64,8232.0,252.4048,252.6328,252.3156,252.385,8232.0
2021-12-29 11:25:00,254.56,254.7,254.44,254.45,10224.0,252.3057,252.4444,252.1867,252.1967,10224.0
2021-12-29 11:30:00,254.56,254.56,254.34,254.47,14773.0,252.3057,252.3057,252.0876,252.2165,14773.0
2021-12-29 11:35:00,254.46,254.47,254.17,254.26,12459.0,252.2066,252.2165,251.9191,252.0083,12459.0
2021-12-29 11:40:00,254.25,254.39,254.17,254.32,10491.0,251.9984,252.1372,251.9191,252.0678,10491.0
2021-12-29 11:45:00,254.32,254.49,254.17,254.28,13343.0,252.0678,252.2363,251.9191,252.0282,13343.0
2021-12-29 11:50:00,254.28,254.45,254.17,254.28,12201.0,252.0282,252.1967,251.9191,252.0282,12201.0
2021-12-29 11:55:00,254.34,254.92,254.17,254.87,16530.0,252.0876,252.6625,251.9191,252.6129,16530.0
2021-12-29 12:00:00,254.84,255.03,254.65,254.98,23616.0,252.5832,252.7715,252.3949,252.722,23616.0
2021-12-29 12:05:00,255.03,255.17,254.94,255.01,7391.0,252.7715,252.9103,252.6823,252.7517,7391.0
2021-12-29 12:10:00,254.98,255.05,254.78,254.9,8245.0,252.722,252.7913,252.5237,252.6427,8245.0
2021-12-29 12:15:00,254.89,255.04,254.72,254.81,12728.0,252.6328,252.7814,252.4643,252.5535,12728.0
2021-12-29 12:20:00,254.74,254.79,254.51,254.55,13739.0,252.4841,252.5336,252.2561,252.2958,13739.0
2021-12-29 12:25:00,254.53,254.79,254.48,254.57,14908.0,252.2759,252.5336,252.2264,252.3156,14908.0
2021-12-29 12:30:00,254.55,254.61,254.33,254.36,14350.0,252.2958,252.3552,252.0777,252.1075,14350.0
2021-12-29 12:35:00,254.38,254.66,254.33,254.63,7304.0,252.1273,252.4048,252.0777,252.3751,7304.0
2021-12-29 12:40:00,254.59,254.59,254.35,254.38,3704.0,252.3354,252.3354,252.0975,252.1273,3704.0
2021-12-29 12:45:00,254.36,254.38,254.19,254.22,17512.0,252.1075,252.1273,251.939,251.9687,17512.0
2021-12-29 12:50:00,254.25,254.37,254.25,254.28,6304.0,251.9984,252.1174,251.9984,252.0282,6304.0
2021-12-29 12:55:00,254.35,254.46,254.28,254.46,13069.0,252.0975,252.2066,252.0282,252.2066,13069.0
2021-12-29 13:00:00,254.45,254.65,254.38,254.61,17949.0,252.1967,252.3949,252.1273,252.3552,17949.0
2021-12-29 13:05:00,254.6,254.6,254.29,254.45,19670.0,252.3453,252.3453,252.0381,252.1967,19670.0
2021-12-29 13:10:00,254.46,254.55,254.28,254.55,11372.0,252.2066,252.2958,252.0282,252.2958,11372.0
2021-12-29 13:15:00,254.52,254.54,254.39,254.54,12312.0,252.266,252.2859,252.1372,252.2859,12312.0
2021-12-29 13:20:00,254.47,254.61,254.43,254.49,6569.0,252.2165,252.3552,252.1768,252.2363,6569.0
2021-12-29 13:25:00,254.49,254.6,254.38,254.46,10986.0,252.2363,252.3453,252.1273,252.2066,10986.0
2021-12-29 13:30:00,254.42,254.64,254.41,254.57,8780.0,252.1669,252.385,252.157,252.3156,8780.0
2021-12-29 13:35:00,254.54,254.57,254.34,254.48,7785.0,252.2859,252.3156,252.0876,252.2264,7785.0
2021-12-29 13:40:00,254.42,254.5,254.39,254.47,14151.0,252.1669,252.2462,252.1372,252.2165,14151.0
2021-12-29 13:45:00,254.46,254.48,254.37,254.42,4387.0,252.2066,252.2264,252.1174,252.1669,4387.0
2021-12-29 13:50:00,254.43,254.63,254.34,254.62,5922.0,252.1768,252.3751,252.0876,252.3652,5922.0
2021-12-29 13:55:00,254.61,254.79,254.58,254.64,8928.0,252.3552,252.5336,252.3255,252.385,8928.0
2021-12-29 14:00:00,254.66,254.92,254.63,254.73,9416.0,252.4048,252.6625,252.3751,252.4742,9416.0
2021-12-29 14:05:00,254.76,254.82,254.65,254.82,5416.0,252.5039,252.5634,252.3949,252.5634,5416.0
2021-12-29 14:10:00,254.76,254.95,254.76,254.87,7982.0,252.5039,252.6922,252.5039,252.6129,7982.0
2021-12-29 14:15:00,254.84,254.87,254.68,254.76,11151.0,252.5832,252.6129,252.4246,252.5039,11151.0
2021-12-29 14:20:00,254.75,254.8,254.54,254.54,6932.0,252.494,252.5436,252.2859,252.2859,6932.0
2021-12-29 14:25:00,254.49,254.7,254.49,254.64,12272.0,252.2363,252.4444,252.2363,252.385,12272.0
2021-12-29 14:30:00,254.64,254.89,254.63,254.86,6617.0,252.385,252.6328,252.3751,252.603,6617.0
2021-12-29 14:35:00,254.86,254.92,254.82,254.82,11683.0,252.603,252.6625,252.5634,252.5634,11683.0
2021-12-29 14:40:00,254.74,254.74,254.66,254.72,8823.0,252.4841,252.4841,252.4048,252.4643,8823.0
2021-12-29 14:45:00,254.7,254.76,254.67,254.7,6122.0,252.4444,252.5039,252.4147,252.4444,6122.0
2021-12-29 14:50:00,254.74,254.79,254.57,254.67,14197.0,252.4841,252.5336,252.3156,252.4147,14197.0
2021-12-29 14:55:00,254.65,254.65,254.52,254.6,16504.0,252.3949,252.3949,252.266,252.3453,16504.0
2021-12-29 15:00:00,254.59,254.6,254.44,254.49,16789.0,252.3354,252.3453,252.1867,252.2363,16789.0
2021-12-29 15:05:00,254.49,254.63,254.48,254.59,8849.0,252.2363,252.3751,252.2264,252.3354,8849.0
2021-12-29 15:10:00,254.6,254.62,254.34,254.37,19553.0,252.3453,252.3652,252.0876,252.1174,19553.0
2021-12-29 15:15:00,254.35,254.51,254.34,254.46,22291.0,252.0975,252.2561,252.0876,252.2066,22291.0
2021-12-29 15:20:00,254.46,254.6,254.36,254.41,49337.0,252.2066,252.3453,252.1075,252.157,49337.0
2021-12-29 15:25:00,254.49,254.57,254.46,254.56,9889.0,252.2363,252.3156,252.2066,252.3057,9889.0
2021-12-29 15:30:00,254.54,254.96,254.53,254.92,18265.0,252.2859,252.7021,252.2759,252.6625,18265.0
2021-12-29 15:35:00,254.93,254.99,254.81,254.97,22581.0,252.6724,252.7319,252.5535,252.7121,22581.0
2021-12-29 15:40:00,254.95,255.13,254.93,254.97,35004.0,252.6922,252.8706,252.6724,252.7121,35004.0
2021-12-29 15:45:00,254.98,255.11,254.87,255.07,23940.0,252.722,252.8508,252.6129,252.8112,23940.0
2021-12-29 15:50:00,255.1,255.23,254.97,255.08,46929.0,252.8409,252.9697,252.7121,252.8211,46929.0
2021-12-29 15:55:00,255.07,255.07,254.54,254.55,89272.0,252.8112,252.8112,252.2859,252.2958,89272.0
2021-12-30 09:30:00,255.3,256.29,254.46,256.29,101732.0,253.0391,254.0204,252.2066,254.0204,101732.0
2021-12-30 09:35:00,256.46,257.09,256.28,256.69,33020.0,254.1889,254.8133,254.0105,254.4168,33020.0
2021-12-30 09:40:00,256.67,256.97,255.51,255.78,40188.0,254.397,254.6943,253.2473,253.5149,40188.0
2021-12-30 09:45:00,255.75,256.5,255.48,255.76,25644.0,253.4851,254.2285,253.2175,253.4951,25644.0
2021-12-30 09:50:00,255.76,256.09,255.55,256.05,28245.0,253.4951,253.8221,253.2869,253.7825,28245.0
2021-12-30 09:55:00,255.92,256.75,255.68,256.38,25523.0,253.6536,254.4763,253.4158,254.1096,25523.0
2021-12-30 10:00:00,256.4,257.09,256.35,257.05,18062.0,254.1294,254.8133,254.0798,254.7736,18062.0
2021-12-30 10:05:00,257.08,257.15,256.72,257.05,25716.0,254.8034,254.8727,254.4466,254.7736,25716.0
2021-12-30 10:10:00,257.0,257.03,256.56,256.86,12293.0,254.7241,254.7538,254.288,254.5853,12293.0
2021-12-30 10:15:00,256.83,256.83,256.26,256.51,19516.0,254.5556,254.5556,253.9906,254.2384,19516.0
2021-12-30 10:20:00,256.59,256.67,256.28,256.59,18583.0,254.3177,254.397,254.0105,254.3177,18583.0
2021-12-30 10:25:00,256.63,256.93,256.56,256.76,13345.0,254.3574,254.6547,254.288,254.4862,13345.0
2021-12-30 10:30:00,256.86,257.21,256.73,257.12,19947.0,254.5853,254.9322,254.4565,254.843,19947.0
2021-12-30 10:35:00,257.12,257.6,257.01,257.48,30260.0,254.843,255.3188,254.734,255.1998,30260.0
2021-12-30 10:40:00,257.5,257.55,257.16,257.16,18192.0,255.2196,255.2692,254.8827,254.8827,18192.0
2021-12-30 10:45:00,257.2,257.44,257.04,257.29,13283.0,254.9223,255.1602,254.7637,255.0115,13283.0
2021-12-30 10:50:00,257.33,257.45,257.05,257.24,12811.0,255.0512,255.1701,254.7736,254.9619,12811.0
2021-12-30 10:55:00,257.19,257.45,256.75,256.98,42699.0,254.9124,255.1701,254.4763,254.7043,42699.0
2021-12-30 11:00:00,256.99,257.13,256.84,256.99,20303.0,254.7142,254.8529,254.5655,254.7142,20303.0
2021-12-30 11:05:00,257.05,257.5,257.04,257.04,19182.0,254.7736,255.2196,254.7637,254.7637,19182.0
2021-12-30 11:10:00,257.02,257.2,256.96,257.09,19901.0,254.7439,254.9223,254.6844,254.8133,19901.0
2021-12-30 11:15:00,257.08,257.28,256.88,256.89,13322.0,254.8034,255.0016,254.6051,254.615,13322.0
2021-12-30 11:20:00,256.79,257.17,256.73,257.17,22785.0,254.5159,254.8926,254.4565,254.8926,22785.0
2021-12-30 11:25:00,257.13,257.38,257.04,257.15,22958.0,254.8529,255.1007,254.7637,254.8727,22958.0
2021-12-30 11:30:00,257.13,257.22,257.0,257.13,23794.0,254.8529,254.9421,254.7241,254.8529,23794.0
2021-12-30 11:35:00,257.2,257.3,257.08,257.13,18065.0,254.9223,255.0214,254.8034,254.8529,18065.0
2021-12-30 11:40:00,257.15,257.23,256.95,257.07,17101.0,254.8727,254.952,254.6745,254.7935,17101.0
2021-12-30 11:45:00,257.03,257.38,256.97,257.36,14379.0,254.7538,255.1007,254.6943,255.0809,14379.0
2021-12-30 11:50:00,257.4,257.55,257.35,257.5,18498.0,255.1205,255.2692,255.071,255.2196,18498.0
2021-12-30 11:55:00,257.49,257.65,257.35,257.58,8700.0,255.2097,255.3683,255.071,255.2989,8700.0
2021-12-30 12:00:00,257.57,257.8,257.51,257.79,10978.0,255.289,255.517,255.2296,255.5071,10978.0
2021-12-30 12:05:00,257.76,257.89,257.49,257.54,8381.0,255.4773,255.6062,255.2097,255.2593,8381.0
2021-12-30 12:10:00,257.57,257.7,257.39,257.47,15648.0,255.289,255.4179,255.1106,255.1899,15648.0
2021-12-30 12:15:00,257.48,257.51,257.11,257.17,8411.0,255.1998,255.2296,254.8331,254.8926,8411.0
2021-12-30 12:20:00,257.13,257.29,257.05,257.14,6678.0,254.8529,255.0115,254.7736,254.8628,6678.0
2021-12-30 12:25:00,257.16,257.34,257.16,257.27,5910.0,254.8827,255.0611,254.8827,254.9917,5910.0
2021-12-30 12:30:00,257.3,257.4,257.2,257.2,7114.0,255.0214,255.1205,254.9223,254.9223,7114.0
2021-12-30 12:35:00,257.2,257.4,257.19,257.37,11965.0,254.9223,255.1205,254.9124,255.0908,11965.0
2021-12-30 12:40:00,257.39,257.4,257.19,257.4,8398.0,255.1106,255.1205,254.9124,255.1205,8398.0
2021-12-30 12:45:00,257.34,257.56,257.29,257.52,10006.0,255.0611,255.2791,255.0115,255.2395,10006.0
2021-12-30 12:50:00,257.6,257.88,257.6,257.88,12079.0,255.3188,255.5963,255.3188,255.5963,12079.0
2021-12-30 12:55:00,257.88,257.9,257.55,257.61,15464.0,255.5963,255.6161,255.2692,255.3287,15464.0
2021-12-30 13:00:00,257.61,257.61,257.23,257.32,13503.0,255.3287,255.3287,254.952,255.0412,13503.0
2021-12-30 13:05:00,257.31,257.42,257.25,257.4,7930.0,255.0313,255.1404,254.9719,255.1205,7930.0
2021-12-30 13:10:00,257.4,257.44,257.23,257.33,10454.0,255.1205,255.1602,254.952,255.0512,10454.0
2021-12-30 13:15:00,257.37,257.44,257.3,257.31,6006.0,255.0908,255.1602,255.0214,255.0313,6006.0
2021-12-30 13:20:00,257.38,257.59,257.37,257.59,12010.0,255.1007,255.3088,255.0908,255.3088,12010.0
2021-12-30 13:25:00,257.64,257.75,257.63,257.65,6569.0,255.3584,255.4674,255.3485,255.3683,6569.0
2021-12-30 13:30:00,257.63,257.69,257.5,257.52,11609.0,255.3485,255.408,255.2196,255.2395,11609.0
2021-12-30 13:35:00,257.53,257.61,257.48,257.48,3850.0,255.2494,255.3287,255.1998,255.1998,3850.0
2021-12-30 13:40:00,257.5,257.59,257.44,257.47,7760.0,255.2196,255.3088,255.1602,255.1899,7760.0
2021-12-30 13:45:00,257.47,257.58,257.2,257.2,7721.0,255.1899,255.2989,254.9223,254.9223,7721.0
2021-12-30 13:50:00,257.23,257.37,257.2,257.34,18789.0,254.952,255.0908,254.9223,255.0611,18789.0
2021-12-30 13:55:00,257.31,257.39,257.08,257.26,15758.0,255.0313,255.1106,254.8034,254.9818,15758.0
2021-12-30 14:00:00,257.2,257.2,256.7,256.95,17212.0,254.9223,254.9223,254.4267,254.6745,17212.0
2021-12-30 14:05:00,256.88,257.02,256.8,256.96,13621.0,254.6051,254.7439,254.5258,254.6844,13621.0
2021-12-30 14:10:00,257.0,257.06,256.88,257.0,6124.0,254.7241,254.7835,254.6051,254.7241,6124.0
2021-12-30 14:15:00,257.0,257.05,256.88,256.93,22067.0,254.7241,254.7736,254.6051,254.6547,22067.0
2021-12-30 14:20:00,256.85,257.04,256.75,256.76,11741.0,254.5754,254.7637,254.4763,254.4862,11741.0
2021-12-30 14:25:00,256.76,256.96,256.72,256.96,14455.0,254.4862,254.6844,254.4466,254.6844,14455.0
2021-12-30 14:30:00,256.93,256.97,256.81,256.92,10715.0,254.6547,254.6943,254.5358,254.6448,10715.0
2021-12-30 14:35:00,256.91,257.07,256.86,257.02,10249.0,254.6349,254.7935,254.5853,254.7439,10249.0
2021-12-30 14:40:00,257.0,257.11,256.99,257.08,12545.0,254.7241,254.8331,254.7142,254.8034,12545.0
2021-12-30 14:45:00,257.06,257.16,257.01,257.13,9650.0,254.7835,254.8827,254.734,254.8529,9650.0
2021-12-30 14:50:00,257.11,257.24,257.02,257.17,25256.0,254.8331,254.9619,254.7439,254.8926,25256.0
2021-12-30 14:55:00,257.11,257.11,256.94,257.04,8156.0,254.8331,254.8331,254.6646,254.7637,8156.0
2021-12-30 15:00:00,257.04,257.05,256.72,256.75,11905.0,254.7637,254.7736,254.4466,254.4763,11905.0
2021-12-30 15:05:00,256.7,256.77,256.41,256.46,13327.0,254.4267,254.4961,254.1393,254.1889,13327.0
2021-12-30 15:10:00,256.42,256.44,256.13,256.23,16721.0,254.1492,254.169,253.8618,253.9609,16721.0
2021-12-30 15:15:00,256.23,256.35,256.09,256.19,12649.0,253.9609,254.0798,253.8221,253.9212,12649.0
2021-12-30 15:20:00,256.25,256.37,256.21,256.32,16850.0,253.9807,254.0997,253.9411,254.0501,16850.0
2021-12-30 15:25:00,256.26,256.47,256.23,256.24,23260.0,253.9906,254.1988,253.9609,253.9708,23260.0
2021-12-30 15:30:00,256.22,256.43,256.11,256.11,22543.0,253.951,254.1591,253.842,253.842,22543.0
2021-12-30 15:35:00,256.13,256.15,255.76,255.8,29706.0,253.8618,253.8816,253.4951,253.5347,29706.0
2021-12-30 15:40:00,255.8,255.85,255.63,255.71,43014.0,253.5347,253.5843,253.3662,253.4455,43014.0
2021-12-30 15:45:00,255.68,255.81,255.42,255.61,32452.0,253.4158,253.5446,253.1581,253.3464,32452.0
2021-12-30 15:50:00,255.61,255.64,255.18,255.37,47817.0,253.3464,253.3761,252.9202,253.1085,47817.0
2021-12-30 15:55:00,255.44,255.49,255.05,255.27,152675.0,253.1779,253.2274,252.7913,253.0094,152675.0
2021-12-31 09:30:00,254.47,255.03,253.63,254.91,84827.0,252.2165,252.7715,251.3839,252.6526,84827.0
2021-12-31 09:35:00,255.09,255.34,254.0,254.77,35921.0,252.831,253.0788,251.7506,252.5138,35921.0
2021-12-31 09:40:00,254.76,255.05,254.08,254.08,37397.0,252.5039,252.7913,251.8299,251.8299,37397.0
2021-12-31 09:45:00,254.3,254.85,254.28,254.61,13450.0,252.048,252.5931,252.0282,252.3552,13450.0
2021-12-31 09:50:00,254.64,255.55,254.57,255.35,21475.0,252.385,253.2869,252.3156,253.0887,21475.0
2021-12-31 09:55:00,255.42,255.79,254.8,254.84,26618.0,253.1581,253.5248,252.5436,252.5832,26618.0
2021-12-31 10:00:00,255.0,255.07,254.47,254.58,18189.0,252.7418,252.8112,252.2165,252.3255,18189.0
2021-12-31 10:05:00,254.66,255.86,254.61,255.67,16987.0,252.4048,253.5942,252.3552,253.4059,16987.0
2021-12-31 10:10:00,255.73,255.94,255.41,255.58,16325.0,253.4653,253.6735,253.1482,253.3166,16325.0
2021-12-31 10:15:00,255.6,255.88,255.5,255.53,16956.0,253.3365,253.614,253.2374,253.2671,16956.0
2021-12-31 10:20:00,255.52,255.62,255.03,255.21,22185.0,253.2572,253.3563,252.7715,252.9499,22185.0
2021-12-31 10:25:00,255.15,255.43,255.0,255.22,25451.0,252.8905,253.168,252.7418,252.9598,25451.0
2021-12-31 10:30:00,255.27,255.93,255.13,255.6,15473.0,253.0094,253.6636,252.8706,253.3365,15473.0
2021-12-31 10:35:00,255.55,255.68,255.34,255.58,8892.0,253.2869,253.4158,253.0788,253.3166,8892.0
2021-12-31 10:40:00,255.51,255.69,255.36,255.65,11208.0,253.2473,253.4257,253.0986,253.386,11208.0
2021-12-31 10:45:00,255.63,255.66,255.13,255.22,23086.0,253.3662,253.3959,252.8706,252.9598,23086.0
2021-12-31 10:50:00,255.22,255.44,255.0,255.35,13227.0,252.9598,253.1779,252.7418,253.0887,13227.0
2021-12-31 10:55:00,255.38,255.64,255.24,255.43,27204.0,253.1184,253.3761,252.9797,253.168,27204.0
2021-12-31 11:00:00,255.42,255.51,255.03,255.18,16419.0,253.1581,253.2473,252.7715,252.9202,16419.0
2021-12-31 11:05:00,255.18,255.29,254.89,255.24,16186.0,252.9202,253.0292,252.6328,252.9797,16186.0
2021-12-31 11:10:00,255.23,255.25,254.87,255.11,51512.0,252.9697,252.9896,252.6129,252.8508,51512.0
2021-12-31 11:15:00,255.11,255.68,255.0,255.57,26156.0,252.8508,253.4158,252.7418,253.3067,26156.0
2021-12-31 11:20:00,255.55,255.59,255.46,255.51,11507.0,253.2869,253.3266,253.1977,253.2473,11507.0
2021-12-31 11:25:00,255.49,255.82,255.41,255.82,10365.0,253.2274,253.5545,253.1482,253.5545,10365.0
2021-12-31 11:30:00,255.72,256.0,255.43,255.47,20014.0,253.4554,253.7329,253.168,253.2076,20014.0
2021-12-31 11:35:00,255.44,255.52,255.3,255.43,11929.0,253.1779,253.2572,253.0391,253.168,11929.0
2021-12-31 11:40:00,255.38,255.51,255.3,255.4,15681.0,253.1184,253.2473,253.0391,253.1382,15681.0
2021-12-31 11:45:00,255.39,255.58,255.34,255.39,11258.0,253.1283,253.3166,253.0788,253.1283,11258.0
2021-12-31 11:50:00,255.37,255.37,255.19,255.35,10240.0,253.1085,253.1085,252.9301,253.0887,10240.0
2021-12-31 11:55:00,255.34,255.36,255.19,255.32,18107.0,253.0788,253.0986,252.9301,253.059,18107.0
2021-12-31 12:00:00,255.29,255.38,255.05,255.31,15815.0,253.0292,253.1184,252.7913,253.049,15815.0
2021-12-31 12:05:00,255.31,255.85,255.28,255.74,33269.0,253.049,253.5843,253.0193,253.4752,33269.0
2021-12-31 12:10:00,255.74,255.88,255.48,255.52,18781.0,253.4752,253.614,253.2175,253.2572,18781.0
2021-12-31 12:15:00,255.5,255.72,255.4,255.52,10141.0,253.2374,253.4554,253.1382,253.2572,10141.0
2021-12-31 12:20:00,255.52,255.88,255.5,255.81,12050.0,253.2572,253.614,253.2374,253.5446,12050.0
2021-12-31 12:25:00,255.77,255.9,255.7,255.86,16045.0,253.505,253.6338,253.4356,253.5942,16045.0
2021-12-31 12:30:00,255.88,255.93,255.73,255.85,18720.0,253.614,253.6636,253.4653,253.5843,18720.0
2021-12-31 12:35:00,255.85,256.1,255.82,256.0,17147.0,253.5843,253.832,253.5545,253.7329,17147.0
2021-12-31 12:40:00,256.01,256.04,255.76,255.82,12129.0,253.7428,253.7726,253.4951,253.5545,12129.0
2021-12-31 12:45:00,255.79,255.8,255.48,255.48,8846.0,253.5248,253.5347,253.2175,253.2175,8846.0
2021-12-31 12:50:00,255.49,255.7,255.48,255.64,15390.0,253.2274,253.4356,253.2175,253.3761,15390.0
2021-12-31 12:55:00,255.61,255.92,255.58,255.89,13044.0,253.3464,253.6536,253.3166,253.6239,13044.0
2021-12-31 13:00:00,255.95,256.21,255.86,256.13,35390.0,253.6834,253.9411,253.5942,253.8618,35390.0
2021-12-31 13:05:00,256.13,256.49,256.09,256.22,21023.0,253.8618,254.2186,253.8221,253.951,21023.0
2021-12-31 13:10:00,256.23,256.43,256.19,256.23,9803.0,253.9609,254.1591,253.9212,253.9609,9803.0
2021-12-31 13:15:00,256.2,256.24,255.99,256.05,16570.0,253.9312,253.9708,253.723,253.7825,16570.0
2021-12-31 13:20:00,256.03,256.17,255.97,256.07,10517.0,253.7627,253.9014,253.7032,253.8023,10517.0
2021-12-31 13:25:00,256.06,256.16,255.93,256.13,9022.0,253.7924,253.8915,253.6636,253.8618,9022.0
2021-12-31 13:30:00,256.07,256.12,255.86,256.06,7668.0,253.8023,253.8519,253.5942,253.7924,7668.0
2021-12-31 13:35:00,256.05,256.05,255.75,255.82,6606.0,253.7825,253.7825,253.4851,253.5545,6606.0
2021-12-31 13:40:00,255.71,255.76,255.39,255.55,24667.0,253.4455,253.4951,253.1283,253.2869,24667.0
2021-12-31 13:45:00,255.55,255.64,255.48,255.63,4959.0,253.2869,253.3761,253.2175,253.3662,4959.0
2021-12-31 13:50:00,255.6,255.66,255.4,255.66,15641.0,253.3365,253.3959,253.1382,253.3959,15641.0
2021-12-31 13:55:00,255.65,255.78,255.65,255.71,10742.0,253.386,253.5149,253.386,253.4455,10742.0
2021-12-31 14:00:00,255.79,255.79,255.51,255.51,12935.0,253.5248,253.5248,253.2473,253.2473,12935.0
2021-12-31 14:05:00,255.55,255.55,255.17,255.23,20446.0,253.2869,253.2869,252.9103,252.9697,20446.0
2021-12-31 14:10:00,255.22,255.24,255.0,255.16,17199.0,252.9598,252.9797,252.7418,252.9004,17199.0
2021-12-31 14:15:00,255.18,255.2,254.9,254.98,13181.0,252.9202,252.94,252.6427,252.722,13181.0
2021-12-31 14:20:00,254.97,255.05,254.9,255.02,8759.0,252.7121,252.7913,252.6427,252.7616,8759.0
2021-12-31 14:25:00,255.02,255.1,254.9,255.03,11859.0,252.7616,252.8409,252.6427,252.7715,11859.0
2021-12-31 14:30:00,255.0,255.3,255.0,255.27,16769.0,252.7418,253.0391,252.7418,253.0094,16769.0
2021-12-31 14:35:00,255.29,255.33,255.12,255.29,21811.0,253.0292,253.0689,252.8607,253.0292,21811.0
2021-12-31 14:40:00,255.35,255.45,255.31,255.41,6875.0,253.0887,253.1878,253.049,253.1482,6875.0
2021-12-31 14:45:00,255.4,255.43,255.35,255.43,6090.0,253.1382,253.168,253.0887,253.168,6090.0
2021-12-31 14:50:00,255.42,255.47,255.28,255.33,13954.0,253.1581,253.2076,253.0193,253.0689,13954.0
2021-12-31 14:55:00,255.29,255.29,255.1,255.27,12381.0,253.0292,253.0292,252.8409,253.0094,12381.0
2021-12-31 15:00:00,255.27,255.62,255.26,255.49,11605.0,253.0094,253.3563,252.9995,253.2274,11605.0
2021-12-31 15:05:00,255.49,255.5,255.33,255.47,12077.0,253.2274,253.2374,253.0689,253.2076,12077.0
2021-12-31 15:10:00,255.43,255.45,255.19,255.26,10116.0,253.168,253.1878,252.9301,252.9995,10116.0
2021-12-31 15:15:00,255.23,255.33,255.19,255.33,11957.0,252.9697,253.0689,252.9301,253.0689,11957.0
2021-12-31 15:20:00,255.31,255.32,254.99,255.05,22057.0,253.049,253.059,252.7319,252.7913,22057.0
2021-12-31 15:25:00,255.04,255.4,254.98,255.4,18585.0,252.7814,253.1382,252.722,253.1382,18585.0
2021-12-31 15:30:00,255.4,255.5,254.84,254.89,45118.0,253.1382,253.2374,252.5832,252.6328,45118.0
2021-12-31 15:35:00,254.87,254.87,254.62,254.8,27037.0,252.6129,252.6129,252.3652,252.5436,27037.0
2021-12-31 15:40:00,254.78,254.98,254.78,254.91,20284.0,252.5237,252.722,252.5237,252.6526,20284.0
2021-12-31 15:45:00,254.9,255.01,254.84,254.85,22371.0,252.6427,252.7517,252.5832,252.5931,22371.0
2021-12-31 15:50:00,254.84,254.84,254.21,254.37,72012.0,252.5832,252.5832,251.9588,252.1174,72012.0
2021-12-31 15:55:00,254.36,254.51,254.03,254.07,179329.0,252.1075,252.2561,251.7804,251.82,179329.0
2022-01-03 09:30:00,255.01,255.67,254.1,254.36,142582.0,252.7517,253.4059,251.8498,252.1075,142582.0
2022-01-03 09:35:00,254.23,254.4,253.03,253.15,54474.0,251.9786,252.1471,250.7892,250.9082,54474.0
2022-01-03 09:40:00,253.15,253.27,251.33,251.66,64437.0,250.9082,251.0271,249.1043,249.4314,64437.0
2022-01-03 09:45:00,251.66,251.79,249.61,249.84,72327.0,249.4314,249.5602,247.3995,247.6275,72327.0
2022-01-03 09:50:00,249.98,250.27,249.11,249.13,58158.0,247.7662,248.0537,246.9039,246.9238,58158.0
2022-01-03 09:55:00,249.13,250.1,248.65,249.25,68404.0,246.9238,247.8852,246.448,247.0427,68404.0
2022-01-03 10:00:00,249.29,250.81,249.22,250.61,35250.0,247.0824,248.5889,247.013,248.3907,35250.0
2022-01-03 10:05:00,250.57,250.57,249.7,249.89,42893.0,248.351,248.351,247.4887,247.677,42893.0
2022-01-03 10:10:00,249.99,251.23,249.44,251.01,70412.0,247.7762,249.0052,247.231,248.7871,70412.0
2022-01-03 10:15:00,251.08,251.52,250.51,250.64,45699.0,248.8565,249.2926,248.2915,248.4204,45699.0
2022-01-03 10:20:00,250.64,250.75,249.66,250.75,67513.0,248.4204,248.5294,247.4491,248.5294,67513.0
2022-01-03 10:25:00,250.8,251.49,250.69,251.46,29097.0,248.579,249.2629,248.47,249.2331,29097.0
2022-01-03 10:30:00,251.53,252.29,251.06,252.29,39425.0,249.3025,250.0558,248.8367,250.0558,39425.0
2022-01-03 10:35:00,252.21,252.4,251.66,251.83,42227.0,249.9765,250.1648,249.4314,249.5999,42227.0
2022-01-03 10:40:00,251.74,252.59,251.74,252.3,38494.0,249.5107,250.3531,249.5107,250.0657,38494.0
2022-01-03 10:45:00,252.39,253.13,252.2,252.43,70863.0,250.1549,250.8883,249.9666,250.1945,70863.0
2022-01-03 10:50:00,252.45,252.81,251.94,252.69,21014.0,250.2144,250.5712,249.7089,250.4522,21014.0
2022-01-03 10:55:00,252.64,252.95,252.42,252.93,15847.0,250.4027,250.7099,250.1846,250.6901,15847.0
2022-01-03 11:00:00,252.88,253.18,252.44,252.78,31705.0,250.6406,250.9379,250.2045,250.5414,31705.0
2022-01-03 11:05:00,252.73,253.25,252.73,252.87,19519.0,250.4919,251.0073,250.4919,250.6306,19519.0
2022-01-03 11:10:00,252.93,252.97,251.89,251.96,19843.0,250.6901,250.7298,249.6593,249.7287,19843.0
2022-01-03 11:15:00,252.01,252.01,251.5,251.52,19023.0,249.7783,249.7783,249.2728,249.2926,19023.0
2022-01-03 11:20:00,251.52,251.52,250.99,251.25,30083.0,249.2926,249.2926,248.7673,249.025,30083.0
2022-01-03 11:25:00,251.13,251.94,251.13,251.92,15447.0,248.9061,249.7089,248.9061,249.6891,15447.0
2022-01-03 11:30:00,251.93,252.51,251.66,252.51,20910.0,249.699,250.2738,249.4314,250.2738,20910.0
2022-01-03 11:35:00,252.52,252.59,251.62,251.73,30875.0,250.2837,250.3531,249.3917,249.5007,30875.0
2022-01-03 11:40:00,251.71,252.17,251.71,252.14,21647.0,249.4809,249.9368,249.4809,249.9071,21647.0
2022-01-03 11:45:00,252.17,252.67,252.04,252.53,22803.0,249.9368,250.4324,249.808,250.2937,22803.0
2022-01-03 11:50:00,252.48,252.54,252.0,252.25,13785.0,250.2441,250.3036,249.7684,250.0161,13785.0
2022-01-03 11:55:00,252.22,252.25,251.85,251.98,14993.0,249.9864,250.0161,249.6197,249.7485,14993.0
2022-01-03 12:00:00,252.01,252.38,251.77,252.34,30447.0,249.7783,250.145,249.5404,250.1053,30447.0
2022-01-03 12:05:00,252.39,252.69,252.18,252.65,12009.0,250.1549,250.4522,249.9468,250.4126,12009.0
2022-01-03 12:10:00,252.53,252.65,252.25,252.63,8123.0,250.2937,250.4126,250.0161,250.3928,8123.0
2022-01-03 12:15:00,252.57,252.61,252.35,252.57,11405.0,250.3333,250.373,250.1153,250.3333,11405.0
2022-01-03 12:20:00,252.65,252.82,252.45,252.58,22833.0,250.4126,250.5811,250.2144,250.3432,22833.0
2022-01-03 12:25:00,252.51,252.54,252.34,252.46,8401.0,250.2738,250.3036,250.1053,250.2243,8401.0
2022-01-03 12:30:00,252.57,252.57,252.31,252.37,7285.0,250.3333,250.3333,250.0756,250.1351,7285.0
2022-01-03 12:35:00,252.4,252.48,252.18,252.22,8646.0,250.1648,250.2441,249.9468,249.9864,8646.0
2022-01-03 12:40:00,252.31,252.31,252.04,252.29,10083.0,250.0756,250.0756,249.808,250.0558,10083.0
2022-01-03 12:45:00,252.32,252.58,252.29,252.58,8253.0,250.0855,250.3432,250.0558,250.3432,8253.0
2022-01-03 12:50:00,252.67,253.23,252.67,252.72,52298.0,250.4324,250.9875,250.4324,250.482,52298.0
2022-01-03 12:55:00,252.71,252.87,252.5,252.73,11786.0,250.4721,250.6306,250.2639,250.4919,11786.0
2022-01-03 13:00:00,252.7,252.81,252.4,252.5,13880.0,250.4622,250.5712,250.1648,250.2639,13880.0
2022-01-03 13:05:00,252.48,252.56,252.33,252.55,11981.0,250.2441,250.3234,250.0954,250.3135,11981.0
2022-01-03 13:10:00,252.53,253.0,252.5,252.82,23024.0,250.2937,250.7595,250.2639,250.5811,23024.0
2022-01-03 13:15:00,252.86,252.97,252.68,252.84,16686.0,250.6207,250.7298,250.4423,250.6009,16686.0
2022-01-03 13:20:00,252.86,253.26,252.85,253.23,15684.0,250.6207,251.0172,250.6108,250.9875,15684.0
2022-01-03 13:25:00,253.22,253.31,253.06,253.3,14115.0,250.9775,251.0668,250.819,251.0568,14115.0
2022-01-03 13:30:00,253.24,253.42,253.14,253.36,14052.0,250.9974,251.1758,250.8983,251.1163,14052.0
2022-01-03 13:35:00,253.38,253.43,253.18,253.28,23771.0,251.1361,251.1857,250.9379,251.037,23771.0
2022-01-03 13:40:00,253.3,253.84,253.24,253.83,10764.0,251.0568,251.5921,250.9974,251.5821,10764.0
2022-01-03 13:45:00,253.8,253.86,253.67,253.75,8491.0,251.5524,251.6119,251.4236,251.5029,8491.0
2022-01-03 13:50:00,253.76,253.99,253.67,253.9,17815.0,251.5128,251.7407,251.4236,251.6515,17815.0
2022-01-03 13:55:00,253.87,254.0,253.63,253.87,7641.0,251.6218,251.7506,251.3839,251.6218,7641.0
2022-01-03 14:00:00,253.88,254.13,253.87,254.08,34176.0,251.6317,251.8795,251.6218,251.8299,34176.0
2022-01-03 14:05:00,254.11,254.47,254.1,254.43,28458.0,251.8597,252.2165,251.8498,252.1768,28458.0
2022-01-03 14:10:00,254.43,254.46,254.19,254.35,26018.0,252.1768,252.2066,251.939,252.0975,26018.0
2022-01-03 14:15:00,254.34,254.52,254.21,254.47,51787.0,252.0876,252.266,251.9588,252.2165,51787.0
2022-01-03 14:20:00,254.51,254.98,254.5,254.72,42526.0,252.2561,252.722,252.2462,252.4643,42526.0
2022-01-03 14:25:00,254.66,254.99,254.56,254.88,20712.0,252.4048,252.7319,252.3057,252.6228,20712.0
2022-01-03 14:30:00,254.89,254.89,254.54,254.66,14397.0,252.6328,252.6328,252.2859,252.4048,14397.0
2022-01-03 14:35:00,254.66,254.76,254.35,254.56,12956.0,252.4048,252.5039,252.0975,252.3057,12956.0
2022-01-03 14:40:00,254.58,255.1,254.56,255.09,15086.0,252.3255,252.8409,252.3057,252.831,15086.0
2022-01-03 14:45:00,255.06,255.3,254.91,255.12,22496.0,252.8013,253.0391,252.6526,252.8607,22496.0
2022-01-03 14:50:00,255.19,255.19,254.74,254.86,18145.0,252.9301,252.9301,252.4841,252.603,18145.0
2022-01-03 14:55:00,254.88,254.95,254.7,254.78,17460.0,252.6228,252.6922,252.4444,252.5237,17460.0
2022-01-03 15:00:00,254.77,255.22,254.75,255.21,21999.0,252.5138,252.9598,252.494,252.9499,21999.0
2022-01-03 15:05:00,255.2,255.74,255.15,255.68,32692.0,252.94,253.4752,252.8905,253.4158,32692.0
2022-01-03 15:10:00,255.71,256.27,255.64,256.19,31264.0,253.4455,254.0005,253.3761,253.9212,31264.0
2022-01-03 15:15:00,256.18,256.7,256.17,256.52,45297.0,253.9113,254.4267,253.9014,254.2483,45297.0
2022-01-03 15:20:00,256.49,256.55,256.13,256.24,28336.0,254.2186,254.2781,253.8618,253.9708,28336.0
2022-01-03 15:25:00,256.23,256.45,256.12,256.3,27217.0,253.9609,254.1789,253.8519,254.0303,27217.0
2022-01-03 15:30:00,256.3,256.55,256.04,256.53,46288.0,254.0303,254.2781,253.7726,254.2582,46288.0
2022-01-03 15:35:00,256.58,256.61,256.04,256.13,35577.0,254.3078,254.3375,253.7726,253.8618,35577.0
2022-01-03 15:40:00,256.15,256.22,255.14,255.38,51998.0,253.8816,253.951,252.8805,253.1184,51998.0
2022-01-03 15:45:00,255.37,255.64,255.07,255.56,45503.0,253.1085,253.3761,252.8112,253.2968,45503.0
2022-01-03 15:50:00,255.59,255.77,255.43,255.76,76359.0,253.3266,253.505,253.168,253.4951,76359.0
2022-01-03 15:55:00,255.73,255.79,255.39,255.46,134344.0,253.4653,253.5248,253.1283,253.1977,134344.0
2022-01-04 09:30:00,256.85,256.87,253.5,253.83,170164.0,254.5754,254.5952,251.2551,251.5821,170164.0
2022-01-04 09:35:00,253.66,254.64,253.1,253.73,58226.0,251.4137,252.385,250.8586,251.483,58226.0
2022-01-04 09:40:00,253.7,254.12,252.25,252.7,60810.0,251.4533,251.8696,250.0161,250.4622,60810.0
2022-01-04 09:45:00,252.7,253.18,252.3,252.44,53073.0,250.4622,250.9379,250.0657,250.2045,53073.0
2022-01-04 09:50:00,252.37,252.67,251.36,251.6,70097.0,250.1351,250.4324,249.134,249.3719,70097.0
2022-01-04 09:55:00,251.72,252.08,251.16,251.5,94966.0,249.4908,249.8476,248.9358,249.2728,94966.0
2022-01-04 10:00:00,251.63,252.14,251.07,251.19,78352.0,249.4016,249.9071,248.8466,248.9655,78352.0
2022-01-04 10:05:00,251.23,251.52,250.41,250.7,64532.0,249.0052,249.2926,248.1924,248.4799,64532.0
2022-01-04 10:10:00,250.69,250.69,249.78,249.79,61633.0,248.47,248.47,247.568,247.5779,61633.0
2022-01-04 10:15:00,249.82,250.21,249.02,249.1,64101.0,247.6077,247.9942,246.8147,246.894,64101.0
2022-01-04 10:20:00,249.09,249.91,249.09,249.27,58514.0,246.8841,247.6969,246.8841,247.0625,58514.0
2022-01-04 10:25:00,249.24,250.21,248.9,249.92,66628.0,247.0328,247.9942,246.6958,247.7068,66628.0
2022-01-04 10:30:00,249.97,250.2,248.84,249.02,58872.0,247.7563,247.9843,246.6363,246.8147,58872.0
2022-01-04 10:35:00,249.05,249.13,248.01,248.08,57345.0,246.8445,246.9238,245.8137,245.8831,57345.0
2022-01-04 10:40:00,248.08,248.29,247.69,248.09,86386.0,245.8831,246.0912,245.4965,245.893,86386.0
2022-01-04 10:45:00,248.05,248.68,248.01,248.35,69933.0,245.8533,246.4778,245.8137,246.1507,69933.0
2022-01-04 10:50:00,248.41,248.46,247.69,247.74,50975.0,246.2101,246.2597,245.4965,245.5461,50975.0
2022-01-04 10:55:00,247.76,248.31,247.3,248.16,72792.0,245.5659,246.111,245.11,245.9624,72792.0
2022-01-04 11:00:00,248.12,248.26,246.57,247.04,74391.0,245.9227,246.0615,244.3864,244.8523,74391.0
2022-01-04 11:05:00,247.0,247.37,246.87,246.94,51595.0,244.8126,245.1794,244.6838,244.7532,51595.0
2022-01-04 11:10:00,246.97,247.4,246.72,246.75,74131.0,244.7829,245.2091,244.5351,244.5648,74131.0
2022-01-04 11:15:00,246.74,247.07,246.46,246.85,74684.0,244.5549,244.882,244.2774,244.664,74684.0
2022-01-04 11:20:00,246.88,247.15,246.33,247.07,56325.0,244.6937,244.9613,244.1486,244.882,56325.0
2022-01-04 11:25:00,247.11,247.66,246.88,247.26,50115.0,244.9217,245.4668,244.6937,245.0703,50115.0
2022-01-04 11:30:00,247.23,247.4,247.02,247.09,48413.0,245.0406,245.2091,244.8325,244.9018,48413.0
2022-01-04 11:35:00,247.1,247.57,246.79,247.37,53189.0,244.9117,245.3776,244.6045,245.1794,53189.0
2022-01-04 11:40:00,247.35,247.55,247.09,247.55,35138.0,245.1595,245.3578,244.9018,245.3578,35138.0
2022-01-04 11:45:00,247.55,247.99,247.51,247.88,40983.0,245.3578,245.7939,245.3181,245.6848,40983.0
2022-01-04 11:50:00,247.9,248.0,247.41,247.69,38965.0,245.7047,245.8038,245.219,245.4965,38965.0
2022-01-04 11:55:00,247.69,247.79,247.38,247.43,33355.0,245.4965,245.5956,245.1893,245.2388,33355.0
2022-01-04 12:00:00,247.39,247.57,246.65,246.65,34038.0,245.1992,245.3776,244.4657,244.4657,34038.0
2022-01-04 12:05:00,246.7,246.7,246.18,246.24,47788.0,244.5153,244.5153,243.9999,244.0594,47788.0
2022-01-04 12:10:00,246.25,246.46,246.13,246.17,33160.0,244.0693,244.2774,243.9503,243.99,33160.0
2022-01-04 12:15:00,246.17,246.56,246.11,246.37,41397.0,243.99,244.3765,243.9305,244.1882,41397.0
2022-01-04 12:20:00,246.37,246.44,246.0,246.2,46407.0,244.1882,244.2576,243.8215,244.0197,46407.0
2022-01-04 12:25:00,246.18,246.21,245.92,246.13,36767.0,243.9999,244.0296,243.7422,243.9503,36767.0
2022-01-04 12:30:00,246.1,246.58,246.04,246.52,98526.0,243.9206,244.3964,243.8611,244.3369,98526.0
2022-01-04 12:35:00,246.51,246.56,245.87,245.93,38558.0,244.327,244.3765,243.6926,243.7521,38558.0
2022-01-04 12:40:00,245.91,245.91,245.46,245.6,39640.0,243.7323,243.7323,243.2863,243.425,39640.0
2022-01-04 12:45:00,245.62,245.85,245.35,245.59,51240.0,243.4449,243.6728,243.1772,243.4151,51240.0
2022-01-04 12:50:00,245.61,245.66,245.07,245.33,53520.0,243.4349,243.4845,242.8997,243.1574,53520.0
2022-01-04 12:55:00,245.34,245.77,245.27,245.68,36838.0,243.1673,243.5935,243.098,243.5043,36838.0
2022-01-04 13:00:00,245.65,245.84,245.46,245.5,33528.0,243.4746,243.6629,243.2863,243.3259,33528.0
2022-01-04 13:05:00,245.43,245.94,245.4,245.6,31788.0,243.2565,243.762,243.2268,243.425,31788.0
2022-01-04 13:10:00,245.6,245.77,245.3,245.38,38802.0,243.425,243.5935,243.1277,243.207,38802.0
2022-01-04 13:15:00,245.37,245.43,244.78,244.79,79047.0,243.1971,243.2565,242.6123,242.6222,79047.0
2022-01-04 13:20:00,244.78,244.96,244.53,244.76,50095.0,242.6123,242.7907,242.3645,242.5925,50095.0
2022-01-04 13:25:00,244.71,245.0,244.45,244.54,52678.0,242.5429,242.8303,242.2852,242.3744,52678.0
2022-01-04 13:30:00,244.59,244.6,244.07,244.13,52736.0,242.424,242.4339,241.9086,241.968,52736.0
2022-01-04 13:35:00,244.07,244.62,244.04,244.62,62654.0,241.9086,242.4537,241.8788,242.4537,62654.0
2022-01-04 13:40:00,244.54,244.85,244.17,244.27,30358.0,242.3744,242.6817,242.0077,242.1068,30358.0
2022-01-04 13:45:00,244.31,244.42,243.87,243.91,51400.0,242.1465,242.2555,241.7104,241.75,51400.0
2022-01-04 13:50:00,243.91,243.93,243.57,243.65,50767.0,241.75,241.7698,241.413,241.4923,50767.0
2022-01-04 13:55:00,243.63,243.84,243.39,243.79,32248.0,241.4725,241.6806,241.2346,241.6311,32248.0
2022-01-04 14:00:00,243.78,244.41,243.74,244.22,50628.0,241.6211,242.2456,241.5815,242.0573,50628.0
2022-01-04 14:05:00,244.31,244.37,243.89,243.89,32503.0,242.1465,242.2059,241.7302,241.7302,32503.0
2022-01-04 14:10:00,243.97,244.68,243.9,244.67,39075.0,241.8095,242.5132,241.7401,242.5033,39075.0
2022-01-04 14:15:00,244.71,245.76,244.63,245.59,56669.0,242.5429,243.5836,242.4636,243.4151,56669.0
2022-01-04 14:20:00,245.55,245.87,245.53,245.71,50039.0,243.3755,243.6926,243.3556,243.5341,50039.0
2022-01-04 14:25:00,245.66,245.89,245.37,245.46,32453.0,243.4845,243.7125,243.1971,243.2863,32453.0
2022-01-04 14:30:00,245.5,246.0,245.41,245.82,22454.0,243.3259,243.8215,243.2367,243.6431,22454.0
2022-01-04 14:35:00,245.84,246.13,245.8,246.13,28495.0,243.6629,243.9503,243.6233,243.9503,28495.0
2022-01-04 14:40:00,246.1,246.53,245.89,246.02,60400.0,243.9206,244.3468,243.7125,243.8413,60400.0
2022-01-04 14:45:00,246.05,246.08,245.45,245.75,48541.0,243.871,243.9008,243.2764,243.5737,48541.0
2022-01-04 14:50:00,245.83,246.01,245.51,246.01,27947.0,243.653,243.8314,243.3358,243.8314,27947.0
2022-01-04 14:55:00,246.01,246.07,245.71,245.93,50632.0,243.8314,243.8909,243.5341,243.7521,50632.0
2022-01-04 15:00:00,245.96,246.25,245.95,246.14,39761.0,243.7818,244.0693,243.7719,243.9602,39761.0
2022-01-04 15:05:00,246.14,246.16,245.84,246.03,26461.0,243.9602,243.9801,243.6629,243.8512,26461.0
2022-01-04 15:10:00,246.0,246.67,246.0,246.63,33198.0,243.8215,244.4856,243.8215,244.4459,33198.0
2022-01-04 15:15:00,246.61,247.27,246.5,247.21,58126.0,244.4261,245.0802,244.3171,245.0208,58126.0
2022-01-04 15:20:00,247.2,247.9,247.2,247.71,66162.0,245.0109,245.7047,245.0109,245.5163,66162.0
2022-01-04 15:25:00,247.66,247.71,247.39,247.68,43720.0,245.4668,245.5163,245.1992,245.4866,43720.0
2022-01-04 15:30:00,247.57,247.71,247.39,247.68,60151.0,245.3776,245.5163,245.1992,245.4866,60151.0
2022-01-04 15:35:00,247.62,247.98,247.25,247.87,44991.0,245.4271,245.784,245.0604,245.6749,44991.0
2022-01-04 15:40:00,247.88,248.34,247.73,248.12,52004.0,245.6848,246.1408,245.5362,245.9227,52004.0
2022-01-04 15:45:00,248.13,248.45,247.96,248.4,60477.0,245.9326,246.2498,245.7641,246.2002,60477.0
2022-01-04 15:50:00,248.44,248.88,248.34,248.39,100117.0,246.2399,246.676,246.1408,246.1903,100117.0
2022-01-04 15:55:00,248.37,248.6,248.13,248.22,203850.0,246.1705,246.3985,245.9326,246.0218,203850.0
2022-01-05 09:30:00,236.17,237.0,230.26,231.56,1221335.0,234.0785,234.9012,228.2209,229.5094,1221335.0
2022-01-05 09:35:00,231.15,233.89,230.22,233.75,611377.0,229.103,231.8187,228.1812,231.68,611377.0
2022-01-05 09:40:00,233.75,235.77,233.67,234.41,437770.0,231.68,233.6821,231.6007,232.3341,437770.0
2022-01-05 09:45:00,234.32,235.48,232.92,233.37,315005.0,232.2449,233.3946,230.8573,231.3033,315005.0
2022-01-05 09:50:00,233.29,235.17,232.69,234.42,199106.0,231.224,233.0874,230.6294,232.344,199106.0
2022-01-05 09:55:00,234.44,234.44,233.22,233.55,189135.0,232.3639,232.3639,231.1547,231.4817,189135.0
2022-01-05 10:00:00,233.54,234.0,232.78,233.5,409889.0,231.4718,231.9278,230.7186,231.4322,409889.0
2022-01-05 10:05:00,233.51,234.15,233.17,233.81,223798.0,231.4421,232.0764,231.1051,231.7394,223798.0
2022-01-05 10:10:00,233.8,235.37,233.51,234.95,215299.0,231.7295,233.2856,231.4421,232.8693,215299.0
2022-01-05 10:15:00,234.99,235.02,232.01,232.11,238331.0,232.909,232.9387,229.9554,230.0545,238331.0
2022-01-05 10:20:00,232.13,233.41,231.6,233.26,228181.0,230.0743,231.343,229.549,231.1943,228181.0
2022-01-05 10:25:00,233.26,234.46,233.21,233.57,151353.0,231.1943,232.3837,231.1448,231.5016,151353.0
2022-01-05 10:30:00,233.59,234.25,233.21,234.05,135871.0,231.5214,232.1755,231.1448,231.9773,135871.0
2022-01-05 10:35:00,234.0,234.9,233.84,234.46,161816.0,231.9278,232.8198,231.7692,232.3837,161816.0
2022-01-05 10:40:00,234.44,235.45,234.43,235.06,135974.0,232.3639,233.3649,232.3539,232.9784,135974.0
2022-01-05 10:45:00,234.98,235.32,234.66,235.15,76691.0,232.8991,233.2361,232.5819,233.0676,76691.0
2022-01-05 10:50:00,235.16,235.83,234.81,235.75,200883.0,233.0775,233.7416,232.7306,233.6623,200883.0
2022-01-05 10:55:00,235.72,236.87,235.72,236.79,142311.0,233.6325,234.7723,233.6325,234.693,142311.0
2022-01-05 11:00:00,236.77,237.65,236.64,237.51,215897.0,234.6732,235.5454,234.5444,235.4067,215897.0
2022-01-05 11:05:00,237.5,238.2,236.7,237.08,170455.0,235.3968,236.0906,234.6038,234.9805,170455.0
2022-01-05 11:10:00,237.04,237.04,235.85,236.35,105912.0,234.9408,234.9408,233.7614,234.2569,105912.0
2022-01-05 11:15:00,236.29,236.65,235.59,236.21,99094.0,234.1975,234.5543,233.5037,234.1182,99094.0
2022-01-05 11:20:00,236.24,237.0,236.2,236.92,101662.0,234.1479,234.9012,234.1083,234.8219,101662.0
2022-01-05 11:25:00,236.92,237.37,236.52,236.97,100666.0,234.8219,235.2679,234.4254,234.8715,100666.0
2022-01-05 11:30:00,236.91,236.96,235.27,235.28,115623.0,234.812,234.8615,233.1865,233.1964,115623.0
2022-01-05 11:35:00,235.34,236.35,235.21,236.33,59894.0,233.2559,234.2569,233.127,234.2371,59894.0
2022-01-05 11:40:00,236.29,236.58,236.0,236.09,64966.0,234.1975,234.4849,233.91,233.9992,64966.0
2022-01-05 11:45:00,236.11,236.11,235.56,235.67,61185.0,234.0191,234.0191,233.4739,233.583,61185.0
2022-01-05 11:50:00,235.69,235.73,235.09,235.12,55828.0,233.6028,233.6424,233.0081,233.0378,55828.0
2022-01-05 11:55:00,235.14,235.27,234.46,234.52,87555.0,233.0577,233.1865,232.3837,232.4432,87555.0
2022-01-05 12:00:00,234.48,235.62,234.31,235.08,315852.0,232.4035,233.5334,232.235,232.9982,315852.0
2022-01-05 12:05:00,235.04,235.23,234.68,234.69,116781.0,232.9585,233.1469,232.6017,232.6116,116781.0
2022-01-05 12:10:00,234.65,235.32,234.55,234.66,67666.0,232.572,233.2361,232.4729,232.5819,67666.0
2022-01-05 12:15:00,234.64,234.7,234.14,234.47,69780.0,232.5621,232.6216,232.0665,232.3936,69780.0
2022-01-05 12:20:00,234.47,234.88,234.12,234.16,66824.0,232.3936,232.8,232.0467,232.0863,66824.0
2022-01-05 12:25:00,234.16,234.21,233.54,233.62,93664.0,232.0863,232.1359,231.4718,231.5511,93664.0
2022-01-05 12:30:00,233.53,234.05,233.12,233.23,95160.0,231.4619,231.9773,231.0555,231.1646,95160.0
2022-01-05 12:35:00,233.27,233.41,233.08,233.11,74383.0,231.2042,231.343,231.0159,231.0456,74383.0
2022-01-05 12:40:00,233.05,233.71,232.75,232.99,136765.0,230.9862,231.6403,230.6888,230.9267,136765.0
2022-01-05 12:45:00,233.0,233.12,232.69,232.99,85518.0,230.9366,231.0555,230.6294,230.9267,85518.0
2022-01-05 12:50:00,233.02,233.19,232.4,232.43,67090.0,230.9564,231.1249,230.3419,230.3717,67090.0
2022-01-05 12:55:00,232.43,232.7,232.18,232.21,115327.0,230.3717,230.6393,230.1239,230.1536,115327.0
2022-01-05 13:00:00,232.22,232.37,231.7,232.22,124169.0,230.1635,230.3122,229.6481,230.1635,124169.0
2022-01-05 13:05:00,232.24,232.25,231.59,231.7,77761.0,230.1833,230.1933,229.5391,229.6481,77761.0
2022-01-05 13:10:00,231.7,231.91,231.36,231.74,97345.0,229.6481,229.8563,229.3111,229.6878,97345.0
2022-01-05 13:15:00,231.77,232.51,231.59,231.71,82610.0,229.7175,230.451,229.5391,229.658,82610.0
2022-01-05 13:20:00,231.74,232.54,231.7,232.39,77018.0,229.6878,230.4807,229.6481,230.332,77018.0
2022-01-05 13:25:00,232.37,232.66,232.1,232.11,58411.0,230.3122,230.5996,230.0446,230.0545,58411.0
2022-01-05 13:30:00,232.12,232.27,231.88,232.0,45360.0,230.0644,230.2131,229.8265,229.9455,45360.0
2022-01-05 13:35:00,232.04,232.13,231.5,231.74,53896.0,229.9851,230.0743,229.4499,229.6878,53896.0
2022-01-05 13:40:00,231.76,232.08,231.69,231.84,53776.0,229.7076,230.0248,229.6382,229.7869,53776.0
2022-01-05 13:45:00,231.79,231.95,231.42,231.44,48878.0,229.7373,229.8959,229.3706,229.3904,48878.0
2022-01-05 13:50:00,231.48,231.85,231.4,231.5,44877.0,229.4301,229.7968,229.3508,229.4499,44877.0
2022-01-05 13:55:00,231.5,231.78,231.46,231.77,38499.0,229.4499,229.7274,229.4103,229.7175,38499.0
2022-01-05 14:00:00,231.73,232.8,231.61,231.79,82609.0,229.6779,230.7384,229.5589,229.7373,82609.0
2022-01-05 14:05:00,231.74,232.15,231.32,231.53,61376.0,229.6878,230.0941,229.2715,229.4796,61376.0
2022-01-05 14:10:00,231.56,231.62,230.35,230.43,127719.0,229.5094,229.5688,228.3101,228.3894,127719.0
2022-01-05 14:15:00,230.43,230.48,230.11,230.15,136772.0,228.3894,228.4389,228.0722,228.1119,136772.0
2022-01-05 14:20:00,230.17,230.26,229.5,229.69,141950.0,228.1317,228.2209,227.4676,227.6559,141950.0
2022-01-05 14:25:00,229.62,230.16,229.55,230.0,121714.0,227.5865,228.1218,227.5172,227.9632,121714.0
2022-01-05 14:30:00,229.99,230.9,229.94,230.15,123465.0,227.9533,228.8552,227.9037,228.1119,123465.0
2022-01-05 14:35:00,230.05,230.05,229.14,229.24,105536.0,228.0127,228.0127,227.1108,227.2099,105536.0
2022-01-05 14:40:00,229.21,229.24,228.46,228.49,158368.0,227.1802,227.2099,226.4368,226.4666,158368.0
2022-01-05 14:45:00,228.47,229.14,228.34,229.14,148791.0,226.4467,227.1108,226.3179,227.1108,148791.0
2022-01-05 14:50:00,229.17,229.74,229.03,229.59,143438.0,227.1405,227.7055,227.0018,227.5568,143438.0
2022-01-05 14:55:00,229.59,229.64,228.75,228.82,70431.0,227.5568,227.6064,226.7242,226.7936,70431.0
2022-01-05 15:00:00,228.75,228.85,227.9,227.91,121242.0,226.7242,226.8234,225.8818,225.8917,121242.0
2022-01-05 15:05:00,227.92,228.15,227.61,227.77,117016.0,225.9016,226.1296,225.5943,225.7529,117016.0
2022-01-05 15:10:00,227.79,228.93,227.42,228.76,154630.0,225.7728,226.9027,225.406,226.7342,154630.0
2022-01-05 15:15:00,228.72,229.42,228.59,228.87,156099.0,226.6945,227.3883,226.5657,226.8432,156099.0
2022-01-05 15:20:00,228.83,228.85,227.52,228.0,116143.0,226.8035,226.8234,225.5051,225.9809,116143.0
2022-01-05 15:25:00,228.0,228.03,227.33,227.43,124173.0,225.9809,226.0106,225.3168,225.4159,124173.0
2022-01-05 15:30:00,227.37,228.49,227.31,228.49,151881.0,225.3565,226.4666,225.297,226.4666,151881.0
2022-01-05 15:35:00,228.51,229.04,228.07,228.82,145078.0,226.4864,227.0117,226.0503,226.7936,145078.0
2022-01-05 15:40:00,228.81,229.05,228.42,228.45,152109.0,226.7837,227.0216,226.3972,226.4269,152109.0
2022-01-05 15:45:00,228.45,228.6,228.04,228.13,187795.0,226.4269,226.5756,226.0205,226.1097,187795.0
2022-01-05 15:50:00,228.04,228.79,227.58,228.73,272208.0,226.0205,226.7639,225.5646,226.7044,272208.0
2022-01-05 15:55:00,228.7,228.84,227.53,227.66,615819.0,226.6747,226.8135,225.5151,225.6439,615819.0
2022-01-06 09:30:00,228.04,231.6,226.05,230.83,500765.0,226.0205,229.549,224.0482,228.7858,500765.0
2022-01-06 09:35:00,231.06,234.48,230.87,231.65,332516.0,229.0138,232.4035,228.8255,229.5986,332516.0
2022-01-06 09:40:00,231.81,232.4,229.96,231.43,164678.0,229.7572,230.3419,227.9235,229.3805,164678.0
2022-01-06 09:45:00,231.41,231.97,230.14,230.22,131211.0,229.3607,229.9157,228.1019,228.1812,131211.0
2022-01-06 09:50:00,230.38,230.57,229.23,229.38,105057.0,228.3398,228.5281,227.2,227.3487,105057.0
2022-01-06 09:55:00,229.31,229.73,228.29,229.21,88988.0,227.2793,227.6956,226.2683,227.1802,88988.0
2022-01-06 10:00:00,229.1,229.64,227.91,228.03,68804.0,227.0711,227.6064,225.8917,226.0106,68804.0
2022-01-06 10:05:00,227.93,228.76,227.56,227.71,74296.0,225.9115,226.7342,225.5448,225.6935,74296.0
2022-01-06 10:10:00,227.69,228.53,227.5,228.35,107499.0,225.6736,226.5062,225.4853,226.3278,107499.0
2022-01-06 10:15:00,228.51,231.31,228.26,230.0,110123.0,226.4864,229.2616,226.2386,227.9632,110123.0
2022-01-06 10:20:00,229.94,231.46,229.38,231.26,122083.0,227.9037,229.4103,227.3487,229.212,122083.0
2022-01-06 10:25:00,231.29,232.7,231.06,231.06,153883.0,229.2418,230.6393,229.0138,229.0138,153883.0
2022-01-06 10:30:00,231.0,232.32,230.89,231.68,68858.0,228.9543,230.2626,228.8453,229.6283,68858.0
2022-01-06 10:35:00,231.64,232.93,231.58,232.24,81914.0,229.5887,230.8672,229.5292,230.1833,81914.0
2022-01-06 10:40:00,232.27,232.44,230.9,231.21,77806.0,230.2131,230.3816,228.8552,229.1625,77806.0
2022-01-06 10:45:00,231.24,232.59,231.08,232.49,56812.0,229.1922,230.5302,229.0336,230.4311,56812.0
2022-01-06 10:50:00,232.53,232.55,231.59,231.59,41624.0,230.4708,230.4906,229.5391,229.5391,41624.0
2022-01-06 10:55:00,231.58,232.75,231.33,231.94,48816.0,229.5292,230.6888,229.2814,229.886,48816.0
2022-01-06 11:00:00,231.98,232.5,231.27,231.36,66604.0,229.9256,230.441,229.2219,229.3111,66604.0
2022-01-06 11:05:00,231.34,232.13,231.19,231.93,58707.0,229.2913,230.0743,229.1426,229.8761,58707.0
2022-01-06 11:10:00,231.97,232.58,231.86,232.15,62124.0,229.9157,230.5203,229.8067,230.0941,62124.0
2022-01-06 11:15:00,232.22,233.23,232.17,232.56,59723.0,230.1635,231.1646,230.114,230.5005,59723.0
2022-01-06 11:20:00,232.55,232.63,232.15,232.47,55935.0,230.4906,230.5699,230.0941,230.4113,55935.0
2022-01-06 11:25:00,232.41,232.44,231.59,232.15,61946.0,230.3518,230.3816,229.5391,230.0941,61946.0
2022-01-06 11:30:00,232.25,232.43,230.72,230.97,50029.0,230.1933,230.3717,228.6768,228.9246,50029.0
2022-01-06 11:35:00,231.08,231.59,230.71,231.16,28038.0,229.0336,229.5391,228.6669,229.1129,28038.0
2022-01-06 11:40:00,231.23,231.64,230.72,231.22,33119.0,229.1823,229.5887,228.6768,229.1724,33119.0
2022-01-06 11:45:00,231.26,231.9,230.97,231.64,37234.0,229.212,229.8464,228.9246,229.5887,37234.0
2022-01-06 11:50:00,231.65,232.24,231.43,232.23,33103.0,229.5986,230.1833,229.3805,230.1734,33103.0
2022-01-06 11:55:00,232.23,233.17,232.23,232.97,92094.0,230.1734,231.1051,230.1734,230.9069,92094.0
2022-01-06 12:00:00,233.04,233.09,232.42,232.46,53598.0,230.9763,231.0258,230.3617,230.4014,53598.0
2022-01-06 12:05:00,232.44,233.04,232.26,232.99,56470.0,230.3816,230.9763,230.2032,230.9267,56470.0
2022-01-06 12:10:00,233.0,233.08,232.15,232.16,42933.0,230.9366,231.0159,230.0941,230.1041,42933.0
2022-01-06 12:15:00,232.2,232.2,231.31,231.35,41166.0,230.1437,230.1437,229.2616,229.3012,41166.0
2022-01-06 12:20:00,231.31,231.35,230.81,230.97,62056.0,229.2616,229.3012,228.766,228.9246,62056.0
2022-01-06 12:25:00,230.96,231.63,230.93,231.34,91754.0,228.9147,229.5787,228.8849,229.2913,91754.0
2022-01-06 12:30:00,231.3,231.53,230.86,231.42,34316.0,229.2517,229.4796,228.8156,229.3706,34316.0
2022-01-06 12:35:00,231.39,232.11,231.29,231.96,55316.0,229.3409,230.0545,229.2418,229.9058,55316.0
2022-01-06 12:40:00,231.96,232.14,231.74,232.04,31592.0,229.9058,230.0842,229.6878,229.9851,31592.0
2022-01-06 12:45:00,232.04,232.31,231.79,232.11,27329.0,229.9851,230.2527,229.7373,230.0545,27329.0
2022-01-06 12:50:00,232.0,232.02,231.44,231.44,35331.0,229.9455,229.9653,229.3904,229.3904,35331.0
2022-01-06 12:55:00,231.47,231.49,231.1,231.24,33803.0,229.4202,229.44,229.0534,229.1922,33803.0
2022-01-06 13:00:00,231.21,231.33,230.61,231.17,60016.0,229.1625,229.2814,228.5678,229.1228,60016.0
2022-01-06 13:05:00,231.07,231.22,230.89,231.17,26760.0,229.0237,229.1724,228.8453,229.1228,26760.0
2022-01-06 13:10:00,231.12,231.32,231.05,231.18,21487.0,229.0733,229.2715,229.0039,229.1327,21487.0
2022-01-06 13:15:00,231.18,231.18,230.52,230.69,43508.0,229.1327,229.1327,228.4786,228.6471,43508.0
2022-01-06 13:20:00,230.69,230.78,229.92,230.04,68915.0,228.6471,228.7363,227.8839,228.0028,68915.0
2022-01-06 13:25:00,230.06,230.2,229.81,229.88,51528.0,228.0226,228.1614,227.7749,227.8442,51528.0
2022-01-06 13:30:00,229.88,230.01,229.15,229.19,65150.0,227.8442,227.9731,227.1207,227.1604,65150.0
2022-01-06 13:35:00,229.15,229.75,229.11,229.41,51564.0,227.1207,227.7154,227.0811,227.3784,51564.0
2022-01-06 13:40:00,229.4,229.82,229.25,229.75,34381.0,227.3685,227.7848,227.2198,227.7154,34381.0
2022-01-06 13:45:00,229.72,230.52,229.67,230.11,45245.0,227.6857,228.4786,227.6361,228.0722,45245.0
2022-01-06 13:50:00,230.14,230.6,229.97,230.35,42469.0,228.1019,228.5579,227.9334,228.3101,42469.0
2022-01-06 13:55:00,230.34,230.36,229.83,230.18,30965.0,228.3002,228.32,227.7947,228.1416,30965.0
2022-01-06 14:00:00,230.13,230.13,229.68,229.8,28561.0,228.092,228.092,227.646,227.765,28561.0
2022-01-06 14:05:00,229.81,230.89,229.71,230.79,37894.0,227.7749,228.8453,227.6757,228.7462,37894.0
2022-01-06 14:10:00,230.78,231.34,230.25,230.25,39747.0,228.7363,229.2913,228.211,228.211,39747.0
2022-01-06 14:15:00,230.28,230.82,230.15,230.43,26164.0,228.2407,228.7759,228.1119,228.3894,26164.0
2022-01-06 14:20:00,230.44,230.68,230.32,230.64,40211.0,228.3993,228.6372,228.2803,228.5975,40211.0
2022-01-06 14:25:00,230.69,230.76,230.49,230.63,34846.0,228.6471,228.7164,228.4488,228.5876,34846.0
2022-01-06 14:30:00,230.63,230.87,230.35,230.54,29707.0,228.5876,228.8255,228.3101,228.4984,29707.0
2022-01-06 14:35:00,230.55,230.78,230.46,230.53,25781.0,228.5083,228.7363,228.4191,228.4885,25781.0
2022-01-06 14:40:00,230.54,230.7,230.33,230.49,34083.0,228.4984,228.657,228.2903,228.4488,34083.0
2022-01-06 14:45:00,230.51,230.86,230.35,230.71,38867.0,228.4687,228.8156,228.3101,228.6669,38867.0
2022-01-06 14:50:00,230.74,230.9,230.71,230.84,35173.0,228.6966,228.8552,228.6669,228.7957,35173.0
2022-01-06 14:55:00,230.83,231.06,230.56,230.56,30445.0,228.7858,229.0138,228.5182,228.5182,30445.0
2022-01-06 15:00:00,230.56,231.23,230.37,231.16,26908.0,228.5182,229.1823,228.3299,229.1129,26908.0
2022-01-06 15:05:00,231.19,231.34,231.11,231.33,44971.0,229.1426,229.2913,229.0633,229.2814,44971.0
2022-01-06 15:10:00,231.28,231.42,230.91,230.97,38466.0,229.2318,229.3706,228.8651,228.9246,38466.0
2022-01-06 15:15:00,230.93,231.0,230.59,230.92,37732.0,228.8849,228.9543,228.548,228.875,37732.0
2022-01-06 15:20:00,230.94,231.14,230.28,230.33,29100.0,228.8949,229.0931,228.2407,228.2903,29100.0
2022-01-06 15:25:00,230.36,230.49,230.08,230.24,40071.0,228.32,228.4488,228.0425,228.2011,40071.0
2022-01-06 15:30:00,230.22,230.46,229.79,229.94,39064.0,228.1812,228.4191,227.755,227.9037,39064.0
2022-01-06 15:35:00,229.93,229.93,229.26,229.36,61533.0,227.8938,227.8938,227.2297,227.3288,61533.0
2022-01-06 15:40:00,229.35,229.41,228.91,229.12,96862.0,227.3189,227.3784,226.8828,227.091,96862.0
2022-01-06 15:45:00,229.12,229.3,229.0,229.17,56829.0,227.091,227.2694,226.972,227.1405,56829.0
2022-01-06 15:50:00,229.13,229.36,228.88,229.07,108402.0,227.1009,227.3288,226.8531,227.0414,108402.0
2022-01-06 15:55:00,229.07,229.15,228.47,229.15,315488.0,227.0414,227.1207,226.4467,227.1207,315488.0
2022-01-07 09:30:00,228.79,229.9,228.0,228.17,250877.0,226.7639,227.8641,225.9809,226.1494,250877.0
2022-01-07 09:35:00,228.13,229.13,227.4,228.98,64958.0,226.1097,227.1009,225.3862,226.9522,64958.0
2022-01-07 09:40:00,229.13,231.75,228.87,231.32,132154.0,227.1009,229.6977,226.8432,229.2715,132154.0
2022-01-07 09:45:00,231.34,232.28,229.74,230.0,64375.0,229.2913,230.223,227.7055,227.9632,64375.0
2022-01-07 09:50:00,230.03,231.02,229.62,230.88,56298.0,227.9929,228.9741,227.5865,228.8354,56298.0
2022-01-07 09:55:00,230.82,231.56,230.59,230.66,69889.0,228.7759,229.5094,228.548,228.6173,69889.0
2022-01-07 10:00:00,230.72,230.74,229.4,229.48,29998.0,228.6768,228.6966,227.3685,227.4478,29998.0
2022-01-07 10:05:00,229.42,229.7,228.55,228.55,52466.0,227.3883,227.6658,226.526,226.526,52466.0
2022-01-07 10:10:00,228.61,229.17,228.5,228.9,54607.0,226.5855,227.1405,226.4765,226.8729,54607.0
2022-01-07 10:15:00,228.82,229.07,228.32,228.8,41893.0,226.7936,227.0414,226.2981,226.7738,41893.0
2022-01-07 10:20:00,228.83,228.83,227.99,228.19,79436.0,226.8035,226.8035,225.971,226.1692,79436.0
2022-01-07 10:25:00,228.21,228.59,227.9,228.35,51847.0,226.189,226.5657,225.8818,226.3278,51847.0
2022-01-07 10:30:00,228.35,228.95,228.08,228.57,47981.0,226.3278,226.9225,226.0602,226.5458,47981.0
2022-01-07 10:35:00,228.6,228.63,227.74,227.81,50091.0,226.5756,226.6053,225.7232,225.7926,50091.0
2022-01-07 10:40:00,227.81,227.95,227.03,227.05,56666.0,225.7926,225.9313,225.0195,225.0393,56666.0
2022-01-07 10:45:00,227.12,227.12,226.48,226.48,46557.0,225.1087,225.1087,224.4744,224.4744,46557.0
2022-01-07 10:50:00,226.46,226.81,226.05,226.5,64393.0,224.4545,224.8014,224.0482,224.4942,64393.0
2022-01-07 10:55:00,226.43,227.31,226.2,227.02,63243.0,224.4248,225.297,224.1968,225.0096,63243.0
2022-01-07 11:00:00,226.88,227.49,226.58,226.71,48663.0,224.8708,225.4754,224.5735,224.7023,48663.0
2022-01-07 11:05:00,226.73,227.47,226.28,227.22,47220.0,224.7221,225.4556,224.2761,225.2078,47220.0
2022-01-07 11:10:00,227.24,228.06,227.01,227.9,63497.0,225.2276,226.0404,224.9997,225.8818,63497.0
2022-01-07 11:15:00,227.89,228.05,226.99,227.1,51672.0,225.8719,226.0304,224.9798,225.0889,51672.0
2022-01-07 11:20:00,227.12,228.03,227.12,228.03,26809.0,225.1087,226.0106,225.1087,226.0106,26809.0
2022-01-07 11:25:00,227.97,228.72,227.86,228.61,61511.0,225.9512,226.6945,225.8421,226.5855,61511.0
2022-01-07 11:30:00,228.63,228.82,228.36,228.62,25148.0,226.6053,226.7936,226.3377,226.5954,25148.0
2022-01-07 11:35:00,228.72,229.13,228.35,228.46,46196.0,226.6945,227.1009,226.3278,226.4368,46196.0
2022-01-07 11:40:00,228.49,228.83,228.28,228.44,29064.0,226.4666,226.8035,226.2584,226.417,29064.0
2022-01-07 11:45:00,228.42,229.67,228.36,229.61,39549.0,226.3972,227.6361,226.3377,227.5766,39549.0
2022-01-07 11:50:00,229.57,229.63,229.08,229.55,24331.0,227.537,227.5965,227.0513,227.5172,24331.0
2022-01-07 11:55:00,229.58,229.63,228.95,229.02,43430.0,227.5469,227.5965,226.9225,226.9919,43430.0
2022-01-07 12:00:00,229.02,229.21,228.63,228.63,37044.0,226.9919,227.1802,226.6053,226.6053,37044.0
2022-01-07 12:05:00,228.69,228.73,228.25,228.31,25222.0,226.6648,226.7044,226.2287,226.2881,25222.0
2022-01-07 12:10:00,228.34,228.71,228.1,228.71,50074.0,226.3179,226.6846,226.08,226.6846,50074.0
2022-01-07 12:15:00,228.64,228.7,228.34,228.35,31766.0,226.6152,226.6747,226.3179,226.3278,31766.0
2022-01-07 12:20:00,228.2,228.38,227.98,228.38,22326.0,226.1791,226.3575,225.9611,226.3575,22326.0
2022-01-07 12:25:00,228.4,228.52,228.24,228.39,35161.0,226.3773,226.4963,226.2188,226.3674,35161.0
2022-01-07 12:30:00,228.39,228.44,228.03,228.12,19827.0,226.3674,226.417,226.0106,226.0998,19827.0
2022-01-07 12:35:00,228.15,228.15,227.62,227.98,33752.0,226.1296,226.1296,225.6043,225.9611,33752.0
2022-01-07 12:40:00,227.96,228.2,227.92,227.96,15504.0,225.9412,226.1791,225.9016,225.9412,15504.0
2022-01-07 12:45:00,227.92,228.63,227.87,228.19,25065.0,225.9016,226.6053,225.852,226.1692,25065.0
2022-01-07 12:50:00,228.21,228.49,228.18,228.26,8465.0,226.189,226.4666,226.1593,226.2386,8465.0
2022-01-07 12:55:00,228.21,228.36,228.13,228.22,25971.0,226.189,226.3377,226.1097,226.1989,25971.0
2022-01-07 13:00:00,228.26,228.68,228.2,228.41,43613.0,226.2386,226.6549,226.1791,226.3873,43613.0
2022-01-07 13:05:00,228.37,228.38,227.76,227.95,37505.0,226.3476,226.3575,225.743,225.9313,37505.0
2022-01-07 13:10:00,227.96,228.1,227.36,227.87,27598.0,225.9412,226.08,225.3466,225.852,27598.0
2022-01-07 13:15:00,227.83,228.24,227.83,228.24,13558.0,225.8124,226.2188,225.8124,226.2188,13558.0
2022-01-07 13:20:00,228.18,228.33,227.83,227.95,14018.0,226.1593,226.308,225.8124,225.9313,14018.0
2022-01-07 13:25:00,227.8,228.27,227.7,227.92,17866.0,225.7827,226.2485,225.6835,225.9016,17866.0
2022-01-07 13:30:00,227.97,228.28,227.96,228.28,11861.0,225.9512,226.2584,225.9412,226.2584,11861.0
2022-01-07 13:35:00,228.36,228.48,228.11,228.17,18322.0,226.3377,226.4566,226.0899,226.1494,18322.0
2022-01-07 13:40:00,228.18,228.34,228.02,228.04,27662.0,226.1593,226.3179,226.0007,226.0205,27662.0
2022-01-07 13:45:00,228.0,228.08,227.8,227.97,37961.0,225.9809,226.0602,225.7827,225.9512,37961.0
2022-01-07 13:50:00,227.96,227.96,227.56,227.72,26699.0,225.9412,225.9412,225.5448,225.7034,26699.0
2022-01-07 13:55:00,227.76,228.1,227.62,227.62,14872.0,225.743,226.08,225.6043,225.6043,14872.0
2022-01-07 14:00:00,227.66,227.74,227.24,227.32,23667.0,225.6439,225.7232,225.2276,225.3069,23667.0
2022-01-07 14:05:00,227.33,227.47,227.05,227.38,14717.0,225.3168,225.4556,225.0393,225.3664,14717.0
2022-01-07 14:10:00,227.47,227.51,227.2,227.43,10365.0,225.4556,225.4952,225.188,225.4159,10365.0
2022-01-07 14:15:00,227.53,227.74,227.36,227.63,17913.0,225.5151,225.7232,225.3466,225.6142,17913.0
2022-01-07 14:20:00,227.59,227.63,227.34,227.44,16620.0,225.5745,225.6142,225.3267,225.4259,16620.0
2022-01-07 14:25:00,227.47,228.07,227.45,228.05,43285.0,225.4556,226.0503,225.4358,226.0304,43285.0
2022-01-07 14:30:00,228.03,228.43,227.93,228.4,18730.0,226.0106,226.4071,225.9115,226.3773,18730.0
2022-01-07 14:35:00,228.37,228.78,228.3,228.78,27003.0,226.3476,226.754,226.2782,226.754,27003.0
2022-01-07 14:40:00,228.73,229.2,228.5,229.17,34399.0,226.7044,227.1703,226.4765,227.1405,34399.0
2022-01-07 14:45:00,229.17,229.65,229.11,229.4,63557.0,227.1405,227.6163,227.0811,227.3685,63557.0
2022-01-07 14:50:00,229.47,229.98,229.26,229.59,43690.0,227.4379,227.9434,227.2297,227.5568,43690.0
2022-01-07 14:55:00,229.59,229.59,229.2,229.26,25426.0,227.5568,227.5568,227.1703,227.2297,25426.0
2022-01-07 15:00:00,229.35,229.74,229.32,229.72,26031.0,227.3189,227.7055,227.2892,227.6857,26031.0
2022-01-07 15:05:00,229.74,229.96,229.51,229.63,67043.0,227.7055,227.9235,227.4775,227.5965,67043.0
2022-01-07 15:10:00,229.57,229.62,229.04,229.14,36309.0,227.537,227.5865,227.0117,227.1108,36309.0
2022-01-07 15:15:00,229.16,229.24,229.01,229.16,24974.0,227.1306,227.2099,226.9819,227.1306,24974.0
2022-01-07 15:20:00,229.14,229.27,228.93,229.1,39332.0,227.1108,227.2396,226.9027,227.0711,39332.0
2022-01-07 15:25:00,229.1,229.13,228.92,229.09,22921.0,227.0711,227.1009,226.8927,227.0612,22921.0
2022-01-07 15:30:00,229.06,229.46,228.98,229.21,29834.0,227.0315,227.428,226.9522,227.1802,29834.0
2022-01-07 15:35:00,229.19,229.28,228.96,229.23,29641.0,227.1604,227.2496,226.9324,227.2,29641.0
2022-01-07 15:40:00,229.23,229.38,229.0,229.0,40940.0,227.2,227.3487,226.972,226.972,40940.0
2022-01-07 15:45:00,228.96,229.1,228.83,229.02,53258.0,226.9324,227.0711,226.8035,226.9919,53258.0
2022-01-07 15:50:00,229.06,229.36,228.78,228.79,78563.0,227.0315,227.3288,226.754,226.7639,78563.0
2022-01-07 15:55:00,228.78,228.85,228.2,228.3,230643.0,226.754,226.8234,226.1791,226.2782,230643.0
2022-01-10 09:30:00,225.5,225.5,222.74,222.95,310303.0,223.503,223.503,220.7675,220.9756,310303.0
2022-01-10 09:35:00,222.94,224.1,222.37,224.0,157610.0,220.9657,222.1154,220.4007,222.0163,157610.0
2022-01-10 09:40:00,223.95,225.15,222.26,222.61,92358.0,221.9668,223.1561,220.2917,220.6386,92358.0
2022-01-10 09:45:00,222.68,222.68,221.26,222.09,151034.0,220.708,220.708,219.3006,220.1232,151034.0
2022-01-10 09:50:00,222.05,222.39,220.5,220.53,159783.0,220.0836,220.4206,218.5473,218.577,159783.0
2022-01-10 09:55:00,220.63,221.14,218.89,219.77,215883.0,218.6762,219.1816,216.9516,217.8238,215883.0
2022-01-10 10:00:00,219.71,220.18,218.89,219.99,158244.0,217.7643,218.2301,216.9516,218.0418,158244.0
2022-01-10 10:05:00,220.04,220.56,219.61,219.61,121901.0,218.0914,218.6068,217.6652,217.6652,121901.0
2022-01-10 10:10:00,219.62,220.23,219.2,219.35,67233.0,217.6751,218.2797,217.2588,217.4075,67233.0
2022-01-10 10:15:00,219.45,221.52,219.22,221.22,108204.0,217.5066,219.5583,217.2786,219.2609,108204.0
2022-01-10 10:20:00,221.27,221.54,220.67,221.32,60425.0,219.3105,219.5781,218.7158,219.36,60425.0
2022-01-10 10:25:00,221.24,222.04,221.16,221.24,53674.0,219.2808,220.0737,219.2015,219.2808,53674.0
2022-01-10 10:30:00,221.34,221.46,220.56,220.71,59656.0,219.3799,219.4988,218.6068,218.7554,59656.0
2022-01-10 10:35:00,220.68,221.06,220.26,221.0,40270.0,218.7257,219.1023,218.3094,219.0429,40270.0
2022-01-10 10:40:00,221.01,221.5,220.75,220.84,47588.0,219.0528,219.5385,218.7951,218.8843,47588.0
2022-01-10 10:45:00,220.78,221.41,220.11,220.61,53785.0,218.8248,219.4493,218.1608,218.6563,53785.0
2022-01-10 10:50:00,220.55,221.45,220.33,221.29,63166.0,218.5969,219.4889,218.3788,219.3303,63166.0
2022-01-10 10:55:00,221.38,221.5,220.9,221.14,33800.0,219.4195,219.5385,218.9438,219.1816,33800.0
2022-01-10 11:00:00,221.14,221.43,220.8,221.38,47841.0,219.1816,219.4691,218.8447,219.4195,47841.0
2022-01-10 11:05:00,221.42,222.05,221.15,222.04,47399.0,219.4592,220.0836,219.1916,220.0737,47399.0
2022-01-10 11:10:00,222.04,222.61,221.83,222.09,66579.0,220.0737,220.6386,219.8655,220.1232,66579.0
2022-01-10 11:15:00,222.09,223.0,221.94,222.82,109639.0,220.1232,221.0252,219.9746,220.8468,109639.0
2022-01-10 11:20:00,222.77,223.32,222.49,223.11,59435.0,220.7972,221.3423,220.5197,221.1342,59435.0
2022-01-10 11:25:00,223.09,223.09,222.46,222.65,34935.0,221.1144,221.1144,220.49,220.6783,34935.0
2022-01-10 11:30:00,222.6,223.04,222.45,222.89,43254.0,220.6287,221.0648,220.48,220.9161,43254.0
2022-01-10 11:35:00,222.9,222.97,222.05,222.22,33738.0,220.9261,220.9954,220.0836,220.2521,33738.0
2022-01-10 11:40:00,222.23,222.34,221.76,222.17,21437.0,220.262,220.371,219.7962,220.2025,21437.0
2022-01-10 11:45:00,222.21,222.6,221.57,221.8,24448.0,220.2422,220.6287,219.6078,219.8358,24448.0
2022-01-10 11:50:00,221.68,222.27,221.37,221.89,24078.0,219.7169,220.3016,219.4096,219.925,24078.0
2022-01-10 11:55:00,221.73,222.62,221.65,222.62,26404.0,219.7664,220.6485,219.6871,220.6485,26404.0
2022-01-10 12:00:00,222.55,222.56,221.86,221.91,22168.0,220.5792,220.5891,219.8953,219.9448,22168.0
2022-01-10 12:05:00,221.87,222.22,221.39,221.49,26241.0,219.9052,220.2521,219.4294,219.5285,26241.0
2022-01-10 12:10:00,221.53,221.88,221.3,221.39,22430.0,219.5682,219.9151,219.3402,219.4294,22430.0
2022-01-10 12:15:00,221.34,221.42,220.9,221.13,41054.0,219.3799,219.4592,218.9438,219.1717,41054.0
2022-01-10 12:20:00,221.15,221.45,221.09,221.23,36998.0,219.1916,219.4889,219.1321,219.2708,36998.0
2022-01-10 12:25:00,221.26,221.6,221.1,221.27,42894.0,219.3006,219.6376,219.142,219.3105,42894.0
2022-01-10 12:30:00,221.23,221.62,221.17,221.48,24797.0,219.2708,219.6574,219.2114,219.5186,24797.0
2022-01-10 12:35:00,221.53,221.64,220.99,221.05,25426.0,219.5682,219.6772,219.033,219.0924,25426.0
2022-01-10 12:40:00,221.0,221.97,220.95,221.62,22252.0,219.0429,220.0043,218.9933,219.6574,22252.0
2022-01-10 12:45:00,221.59,222.03,221.59,221.78,22943.0,219.6277,220.0638,219.6277,219.816,22943.0
2022-01-10 12:50:00,221.77,223.11,221.63,222.84,31594.0,219.8061,221.1342,219.6673,220.8666,31594.0
2022-01-10 12:55:00,222.82,222.88,222.13,222.32,33478.0,220.8468,220.9062,220.1629,220.3512,33478.0
2022-01-10 13:00:00,222.29,222.78,222.19,222.19,30264.0,220.3215,220.8071,220.2223,220.2223,30264.0
2022-01-10 13:05:00,222.19,222.69,222.19,222.57,43031.0,220.2223,220.7179,220.2223,220.599,43031.0
2022-01-10 13:10:00,222.59,223.4,222.57,223.31,34327.0,220.6188,221.4216,220.599,221.3324,34327.0
2022-01-10 13:15:00,223.31,223.83,223.19,223.78,28665.0,221.3324,221.8478,221.2135,221.7983,28665.0
2022-01-10 13:20:00,223.76,224.72,223.69,224.63,48487.0,221.7784,222.7299,221.7091,222.6407,48487.0
2022-01-10 13:25:00,224.58,225.35,224.58,225.0,79433.0,222.5912,223.3544,222.5912,223.0075,79433.0
2022-01-10 13:30:00,224.95,225.3,224.75,225.17,34103.0,222.9579,223.3048,222.7597,223.176,34103.0
2022-01-10 13:35:00,225.29,225.34,224.64,224.8,31524.0,223.2949,223.3444,222.6506,222.8092,31524.0
2022-01-10 13:40:00,224.81,225.7,224.75,225.43,61296.0,222.8191,223.7013,222.7597,223.4337,61296.0
2022-01-10 13:45:00,225.46,226.08,224.99,226.0,53339.0,223.4634,224.0779,222.9975,223.9986,53339.0
2022-01-10 13:50:00,226.04,226.39,225.94,226.17,50968.0,224.0382,224.3851,223.9391,224.1671,50968.0
2022-01-10 13:55:00,226.18,226.94,226.18,226.85,123421.0,224.177,224.9303,224.177,224.8411,123421.0
2022-01-10 14:00:00,226.8,226.9,226.5,226.86,39589.0,224.7915,224.8906,224.4942,224.851,39589.0
2022-01-10 14:05:00,226.79,226.86,226.45,226.68,34581.0,224.7816,224.851,224.4446,224.6726,34581.0
2022-01-10 14:10:00,226.67,226.95,226.39,226.81,50048.0,224.6627,224.9402,224.3851,224.8014,50048.0
2022-01-10 14:15:00,226.87,227.37,226.79,227.34,37822.0,224.8609,225.3565,224.7816,225.3267,37822.0
2022-01-10 14:20:00,227.25,227.84,227.24,227.32,45786.0,225.2375,225.8223,225.2276,225.3069,45786.0
2022-01-10 14:25:00,227.38,227.87,227.3,227.79,27495.0,225.3664,225.852,225.2871,225.7728,27495.0
2022-01-10 14:30:00,227.83,228.49,227.54,228.03,72988.0,225.8124,226.4666,225.525,226.0106,72988.0
2022-01-10 14:35:00,228.03,228.38,227.9,228.26,42551.0,226.0106,226.3575,225.8818,226.2386,42551.0
2022-01-10 14:40:00,228.29,228.58,227.68,227.69,38963.0,226.2683,226.5558,225.6637,225.6736,38963.0
2022-01-10 14:45:00,227.76,227.94,227.68,227.89,24645.0,225.743,225.9214,225.6637,225.8719,24645.0
2022-01-10 14:50:00,227.85,227.85,227.09,227.18,27102.0,225.8322,225.8322,225.0789,225.1682,27102.0
2022-01-10 14:55:00,227.16,228.1,227.13,228.1,127751.0,225.1483,226.08,225.1186,226.08,127751.0
2022-01-10 15:00:00,228.07,228.2,226.87,226.97,60171.0,226.0503,226.1791,224.8609,224.96,60171.0
2022-01-10 15:05:00,226.99,227.0,226.24,226.72,39683.0,224.9798,224.9897,224.2365,224.7122,39683.0
2022-01-10 15:10:00,226.77,227.11,226.49,226.5,23711.0,224.7618,225.0988,224.4843,224.4942,23711.0
2022-01-10 15:15:00,226.49,227.36,226.35,227.05,34158.0,224.4843,225.3466,224.3455,225.0393,34158.0
2022-01-10 15:20:00,226.95,227.33,226.89,227.33,22528.0,224.9402,225.3168,224.8807,225.3168,22528.0
2022-01-10 15:25:00,227.26,227.69,227.2,227.57,28535.0,225.2474,225.6736,225.188,225.5547,28535.0
2022-01-10 15:30:00,227.56,228.03,227.14,228.0,55941.0,225.5448,226.0106,225.1285,225.9809,55941.0
2022-01-10 15:35:00,227.96,228.24,227.68,227.73,47039.0,225.9412,226.2188,225.6637,225.7133,47039.0
2022-01-10 15:40:00,227.74,228.42,227.73,228.26,58926.0,225.7232,226.3972,225.7133,226.2386,58926.0
2022-01-10 15:45:00,228.2,228.87,228.13,228.6,70607.0,226.1791,226.8432,226.1097,226.5756,70607.0
2022-01-10 15:50:00,228.61,229.07,228.27,228.99,114766.0,226.5855,227.0414,226.2485,226.9621,114766.0
2022-01-10 15:55:00,228.98,229.83,228.94,229.74,222791.0,226.9522,227.7947,226.9126,227.7055,222791.0
2022-01-11 09:30:00,228.8,229.0,226.56,228.5,266122.0,226.7738,226.972,224.5536,226.4765,266122.0
2022-01-11 09:35:00,228.51,230.55,228.37,229.14,132539.0,226.4864,228.5083,226.3476,227.1108,132539.0
2022-01-11 09:40:00,229.22,229.3,227.12,227.89,57853.0,227.1901,227.2694,225.1087,225.8719,57853.0
2022-01-11 09:45:00,227.9,229.0,227.64,227.99,44517.0,225.8818,226.972,225.6241,225.971,44517.0
2022-01-11 09:50:00,227.99,229.71,227.91,228.73,60726.0,225.971,227.6757,225.8917,226.7044,60726.0
2022-01-11 09:55:00,228.67,230.61,228.37,230.09,89112.0,226.645,228.5678,226.3476,228.0524,89112.0
2022-01-11 10:00:00,230.15,231.44,229.7,231.37,72177.0,228.1119,229.3904,227.6658,229.321,72177.0
2022-01-11 10:05:00,231.4,231.93,230.48,230.59,102875.0,229.3508,229.8761,228.4389,228.548,102875.0
2022-01-11 10:10:00,230.5,231.26,230.4,230.5,47600.0,228.4588,229.212,228.3596,228.4588,47600.0
2022-01-11 10:15:00,230.52,230.78,229.55,230.57,46277.0,228.4786,228.7363,227.5172,228.5281,46277.0
2022-01-11 10:20:00,230.47,231.09,230.31,230.91,70605.0,228.429,229.0435,228.2704,228.8651,70605.0
2022-01-11 10:25:00,231.0,231.18,230.5,231.13,50621.0,228.9543,229.1327,228.4588,229.0832,50621.0
2022-01-11 10:30:00,231.08,231.85,230.53,231.12,89605.0,229.0336,229.7968,228.4885,229.0733,89605.0
2022-01-11 10:35:00,231.12,231.44,230.82,230.88,49366.0,229.0733,229.3904,228.7759,228.8354,49366.0
2022-01-11 10:40:00,230.9,230.99,229.63,229.72,78953.0,228.8552,228.9444,227.5965,227.6857,78953.0
2022-01-11 10:45:00,229.66,230.07,229.18,229.77,67216.0,227.6262,228.0326,227.1504,227.7352,67216.0
2022-01-11 10:50:00,229.75,230.17,229.37,230.02,57085.0,227.7154,228.1317,227.3388,227.983,57085.0
2022-01-11 10:55:00,230.08,230.56,229.79,230.52,40655.0,228.0425,228.5182,227.755,228.4786,40655.0
2022-01-11 11:00:00,230.47,232.43,230.47,232.33,67258.0,228.429,230.3717,228.429,230.2725,67258.0
2022-01-11 11:05:00,232.43,232.82,232.38,232.6,102587.0,230.3717,230.7582,230.3221,230.5402,102587.0
2022-01-11 11:10:00,232.65,233.87,232.35,233.78,70945.0,230.5897,231.7989,230.2924,231.7097,70945.0
2022-01-11 11:15:00,233.73,234.36,233.27,234.18,102743.0,231.6601,232.2846,231.2042,232.1062,102743.0
2022-01-11 11:20:00,234.24,234.57,233.85,234.38,122650.0,232.1656,232.4927,231.7791,232.3044,122650.0
2022-01-11 11:25:00,234.4,234.81,234.16,234.65,58969.0,232.3242,232.7306,232.0863,232.572,58969.0
2022-01-11 11:30:00,234.66,235.18,234.21,235.01,145412.0,232.5819,233.0973,232.1359,232.9288,145412.0
2022-01-11 11:35:00,235.13,235.87,234.9,235.84,71507.0,233.0477,233.7812,232.8198,233.7515,71507.0
2022-01-11 11:40:00,235.82,236.35,235.03,236.13,116936.0,233.7316,234.2569,232.9486,234.0389,116936.0
2022-01-11 11:45:00,236.07,236.19,235.14,235.28,53298.0,233.9794,234.0984,233.0577,233.1964,53298.0
2022-01-11 11:50:00,235.31,236.14,235.31,236.12,45066.0,233.2262,234.0488,233.2262,234.029,45066.0
2022-01-11 11:55:00,236.15,236.17,235.6,236.04,41870.0,234.0587,234.0785,233.5136,233.9497,41870.0
2022-01-11 12:00:00,236.15,236.25,235.61,235.78,58831.0,234.0587,234.1578,233.5235,233.692,58831.0
2022-01-11 12:05:00,235.79,236.25,235.69,235.86,39831.0,233.7019,234.1578,233.6028,233.7713,39831.0
2022-01-11 12:10:00,235.88,235.91,235.62,235.86,27076.0,233.7911,233.8208,233.5334,233.7713,27076.0
2022-01-11 12:15:00,235.87,235.98,235.73,235.75,45287.0,233.7812,233.8902,233.6424,233.6623,45287.0
2022-01-11 12:20:00,235.8,235.89,235.6,235.7,42048.0,233.7118,233.801,233.5136,233.6127,42048.0
2022-01-11 12:25:00,235.74,235.75,234.94,234.98,72189.0,233.6523,233.6623,232.8594,232.8991,72189.0
2022-01-11 12:30:00,234.98,235.35,234.75,235.34,30706.0,232.8991,233.2658,232.6711,233.2559,30706.0
2022-01-11 12:35:00,235.34,235.88,235.03,235.19,44607.0,233.2559,233.7911,232.9486,233.1072,44607.0
2022-01-11 12:40:00,235.22,235.35,234.91,235.21,27701.0,233.137,233.2658,232.8297,233.127,27701.0
2022-01-11 12:45:00,235.17,235.23,234.99,235.23,42960.0,233.0874,233.1469,232.909,233.1469,42960.0
2022-01-11 12:50:00,235.25,235.34,235.0,235.16,18581.0,233.1667,233.2559,232.9189,233.0775,18581.0
2022-01-11 12:55:00,235.2,235.26,234.96,235.16,31104.0,233.1171,233.1766,232.8793,233.0775,31104.0
2022-01-11 13:00:00,235.1,235.13,234.9,234.95,47382.0,233.018,233.0477,232.8198,232.8693,47382.0
2022-01-11 13:05:00,234.97,235.17,234.75,234.96,55035.0,232.8892,233.0874,232.6711,232.8793,55035.0
2022-01-11 13:10:00,234.98,235.13,234.87,235.09,35467.0,232.8991,233.0477,232.7901,233.0081,35467.0
2022-01-11 13:15:00,235.09,235.46,234.9,235.45,25423.0,233.0081,233.3748,232.8198,233.3649,25423.0
2022-01-11 13:20:00,235.43,235.91,235.43,235.91,28582.0,233.3451,233.8208,233.3451,233.8208,28582.0
2022-01-11 13:25:00,235.88,236.11,235.68,235.99,43052.0,233.7911,234.0191,233.5929,233.9001,43052.0
2022-01-11 13:30:00,236.03,236.17,235.91,236.08,19369.0,233.9398,234.0785,233.8208,233.9893,19369.0
2022-01-11 13:35:00,236.07,236.1,235.56,235.66,32251.0,233.9794,234.0092,233.4739,233.5731,32251.0
2022-01-11 13:40:00,235.66,236.1,235.66,235.99,35809.0,233.5731,234.0092,233.5731,233.9001,35809.0
2022-01-11 13:45:00,236.04,236.08,235.62,235.81,22466.0,233.9497,233.9893,233.5334,233.7217,22466.0
2022-01-11 13:50:00,235.85,236.07,235.83,235.94,25795.0,233.7614,233.9794,233.7416,233.8506,25795.0
2022-01-11 13:55:00,235.97,236.02,235.76,235.97,34563.0,233.8803,233.9299,233.6722,233.8803,34563.0
2022-01-11 14:00:00,236.0,236.12,235.67,235.73,74783.0,233.91,234.029,233.583,233.6424,74783.0
2022-01-11 14:05:00,235.77,236.02,235.64,235.69,26068.0,233.6821,233.9299,233.5532,233.6028,26068.0
2022-01-11 14:10:00,235.8,235.95,235.75,235.82,22701.0,233.7118,233.8605,233.6623,233.7316,22701.0
2022-01-11 14:15:00,235.82,236.07,235.81,236.0,20722.0,233.7316,233.9794,233.7217,233.91,20722.0
2022-01-11 14:20:00,236.02,236.09,235.81,235.98,18048.0,233.9299,233.9992,233.7217,233.8902,18048.0
2022-01-11 14:25:00,235.95,236.08,235.54,235.68,38299.0,233.8605,233.9893,233.4541,233.5929,38299.0
2022-01-11 14:30:00,235.61,235.67,234.79,234.95,35517.0,233.5235,233.583,232.7108,232.8693,35517.0
2022-01-11 14:35:00,234.9,235.03,234.71,234.98,35755.0,232.8198,232.9486,232.6315,232.8991,35755.0
2022-01-11 14:40:00,234.97,235.29,234.96,235.27,21663.0,232.8892,233.2063,232.8793,233.1865,21663.0
2022-01-11 14:45:00,235.22,235.61,235.13,235.56,36364.0,233.137,233.5235,233.0477,233.4739,36364.0
2022-01-11 14:50:00,235.53,235.77,235.47,235.59,71695.0,233.4442,233.6821,233.3847,233.5037,71695.0
2022-01-11 14:55:00,235.5,236.12,235.27,235.38,53904.0,233.4145,234.029,233.1865,233.2955,53904.0
2022-01-11 15:00:00,235.57,235.86,235.07,235.2,38436.0,233.4839,233.7713,232.9883,233.1171,38436.0
2022-01-11 15:05:00,235.25,235.74,235.15,235.5,27360.0,233.1667,233.6523,233.0676,233.4145,27360.0
2022-01-11 15:10:00,235.53,235.73,235.34,235.56,26939.0,233.4442,233.6424,233.2559,233.4739,26939.0
2022-01-11 15:15:00,235.58,235.83,235.46,235.56,45365.0,233.4938,233.7416,233.3748,233.4739,45365.0
2022-01-11 15:20:00,235.55,235.97,235.51,235.62,53543.0,233.464,233.8803,233.4244,233.5334,53543.0
2022-01-11 15:25:00,235.55,235.9,235.47,235.55,34291.0,233.464,233.8109,233.3847,233.464,34291.0
2022-01-11 15:30:00,235.57,235.73,235.14,235.14,70523.0,233.4839,233.6424,233.0577,233.0577,70523.0
2022-01-11 15:35:00,235.09,235.43,234.96,235.04,56307.0,233.0081,233.3451,232.8793,232.9585,56307.0
2022-01-11 15:40:00,235.02,235.31,234.85,235.22,59331.0,232.9387,233.2262,232.7702,233.137,59331.0
2022-01-11 15:45:00,235.22,235.43,235.11,235.42,68338.0,233.137,233.3451,233.0279,233.3352,68338.0
2022-01-11 15:50:00,235.36,235.38,234.49,234.6,139303.0,233.2757,233.2955,232.4134,232.5224,139303.0
2022-01-11 15:55:00,234.59,234.92,234.38,234.87,388794.0,232.5125,232.8396,232.3044,232.7901,388794.0
2022-01-12 09:30:00,237.0,238.98,237.0,238.92,214743.0,234.9012,236.8637,234.9012,236.8042,214743.0
2022-01-12 09:35:00,238.9,239.28,238.23,238.35,180797.0,236.7844,237.161,236.1203,236.2392,180797.0
2022-01-12 09:40:00,238.53,238.8,237.02,237.43,119516.0,236.4176,236.6852,234.921,235.3274,119516.0
2022-01-12 09:45:00,237.45,237.67,236.75,237.5,88990.0,235.3472,235.5653,234.6534,235.3968,88990.0
2022-01-12 09:50:00,237.47,238.49,237.36,238.02,119912.0,235.367,236.378,235.258,235.9122,119912.0
2022-01-12 09:55:00,238.01,238.49,237.72,238.26,82490.0,235.9022,236.378,235.6148,236.15,82490.0
2022-01-12 10:00:00,238.36,238.82,237.6,237.67,66323.0,236.2491,236.7051,235.4959,235.5653,66323.0
2022-01-12 10:05:00,237.69,238.49,237.24,238.08,72738.0,235.5851,236.378,235.1391,235.9716,72738.0
2022-01-12 10:10:00,238.01,238.56,237.92,238.23,68704.0,235.9022,236.4474,235.813,236.1203,68704.0
2022-01-12 10:15:00,238.2,238.4,237.5,238.11,68410.0,236.0906,236.2888,235.3968,236.0014,68410.0
2022-01-12 10:20:00,238.06,238.84,237.92,238.82,84270.0,235.9518,236.7249,235.813,236.7051,84270.0
2022-01-12 10:25:00,238.77,239.21,238.47,239.12,62606.0,236.6555,237.0916,236.3582,237.0024,62606.0
2022-01-12 10:30:00,239.14,239.25,237.16,237.4,73436.0,237.0222,237.1313,235.0598,235.2976,73436.0
2022-01-12 10:35:00,237.42,238.14,237.32,237.53,53997.0,235.3175,236.0311,235.2184,235.4265,53997.0
2022-01-12 10:40:00,237.49,237.88,236.69,237.23,37448.0,235.3868,235.7734,234.5939,235.1292,37448.0
2022-01-12 10:45:00,237.23,237.65,237.17,237.43,62455.0,235.1292,235.5454,235.0697,235.3274,62455.0
2022-01-12 10:50:00,237.41,237.52,236.12,236.86,73059.0,235.3076,235.4166,234.029,234.7624,73059.0
2022-01-12 10:55:00,236.79,237.01,236.51,236.73,68332.0,234.693,234.9111,234.4155,234.6336,68332.0
2022-01-12 11:00:00,236.77,237.53,236.55,236.76,55561.0,234.6732,235.4265,234.4552,234.6633,55561.0
2022-01-12 11:05:00,236.73,236.79,235.76,236.36,54825.0,234.6336,234.693,233.6722,234.2669,54825.0
2022-01-12 11:10:00,236.33,237.23,236.24,236.77,64933.0,234.2371,235.1292,234.1479,234.6732,64933.0
2022-01-12 11:15:00,236.69,237.52,236.34,237.41,49310.0,234.5939,235.4166,234.247,235.3076,49310.0
2022-01-12 11:20:00,237.4,237.84,237.25,237.74,68786.0,235.2976,235.7338,235.149,235.6346,68786.0
2022-01-12 11:25:00,237.76,238.11,237.25,237.42,67843.0,235.6545,236.0014,235.149,235.3175,67843.0
2022-01-12 11:30:00,237.42,238.07,237.35,237.54,34094.0,235.3175,235.9617,235.2481,235.4364,34094.0
2022-01-12 11:35:00,237.55,237.94,237.44,237.94,26584.0,235.4463,235.8329,235.3373,235.8329,26584.0
2022-01-12 11:40:00,237.89,238.06,237.54,237.54,47759.0,235.7833,235.9518,235.4364,235.4364,47759.0
2022-01-12 11:45:00,237.65,237.88,237.34,237.66,26129.0,235.5454,235.7734,235.2382,235.5553,26129.0
2022-01-12 11:50:00,237.69,237.86,237.54,237.76,26456.0,235.5851,235.7536,235.4364,235.6545,26456.0
2022-01-12 11:55:00,237.76,237.82,237.5,237.75,33849.0,235.6545,235.7139,235.3968,235.6445,33849.0
2022-01-12 12:00:00,237.94,237.94,237.64,237.74,28236.0,235.8329,235.8329,235.5355,235.6346,28236.0
2022-01-12 12:05:00,237.77,237.78,237.0,237.3,42265.0,235.6644,235.6743,234.9012,235.1985,42265.0
2022-01-12 12:10:00,237.34,237.45,236.9,237.14,31151.0,235.2382,235.3472,234.8021,235.0399,31151.0
2022-01-12 12:15:00,237.18,237.79,237.12,237.65,33282.0,235.0796,235.6842,235.0201,235.5454,33282.0
2022-01-12 12:20:00,237.64,237.86,237.53,237.67,35654.0,235.5355,235.7536,235.4265,235.5653,35654.0
2022-01-12 12:25:00,237.62,237.79,237.59,237.75,41714.0,235.5157,235.6842,235.486,235.6445,41714.0
2022-01-12 12:30:00,237.75,238.06,237.61,238.0,34221.0,235.6445,235.9518,235.5058,235.8923,34221.0
2022-01-12 12:35:00,238.04,238.22,237.94,238.06,33945.0,235.932,236.1104,235.8329,235.9518,33945.0
2022-01-12 12:40:00,238.06,238.16,237.96,238.03,44537.0,235.9518,236.0509,235.8527,235.9221,44537.0
2022-01-12 12:45:00,238.05,238.87,237.93,238.86,30916.0,235.9419,236.7546,235.823,236.7447,30916.0
2022-01-12 12:50:00,238.84,239.05,238.7,238.97,28909.0,236.7249,236.933,236.5861,236.8537,28909.0
2022-01-12 12:55:00,238.92,238.97,238.69,238.75,14733.0,236.8042,236.8537,236.5762,236.6357,14733.0
2022-01-12 13:00:00,238.79,238.79,238.46,238.52,13976.0,236.6753,236.6753,236.3483,236.4077,13976.0
2022-01-12 13:05:00,238.52,238.62,238.39,238.62,18702.0,236.4077,236.5068,236.2789,236.5068,18702.0
2022-01-12 13:10:00,238.68,239.0,237.89,237.98,37810.0,236.5663,236.8835,235.7833,235.8725,37810.0
2022-01-12 13:15:00,237.99,238.38,237.83,238.33,22372.0,235.8824,236.269,235.7238,236.2194,22372.0
2022-01-12 13:20:00,238.34,238.44,238.06,238.41,13905.0,236.2293,236.3284,235.9518,236.2987,13905.0
2022-01-12 13:25:00,238.35,238.77,238.34,238.71,26865.0,236.2392,236.6555,236.2293,236.596,26865.0
2022-01-12 13:30:00,238.72,239.06,238.61,238.93,28719.0,236.606,236.9429,236.4969,236.8141,28719.0
2022-01-12 13:35:00,239.0,239.07,238.8,238.88,29412.0,236.8835,236.9529,236.6852,236.7645,29412.0
2022-01-12 13:40:00,238.87,239.0,238.53,238.65,28232.0,236.7546,236.8835,236.4176,236.5366,28232.0
2022-01-12 13:45:00,238.59,239.13,238.41,239.09,16176.0,236.4771,237.0123,236.2987,236.9727,16176.0
2022-01-12 13:50:00,239.03,239.06,238.58,238.7,23633.0,236.9132,236.9429,236.4672,236.5861,23633.0
2022-01-12 13:55:00,238.69,238.79,238.53,238.61,40143.0,236.5762,236.6753,236.4176,236.4969,40143.0
2022-01-12 14:00:00,238.59,238.6,237.96,238.1,56664.0,236.4771,236.487,235.8527,235.9914,56664.0
2022-01-12 14:05:00,238.05,238.37,238.0,238.21,15806.0,235.9419,236.2591,235.8923,236.1005,15806.0
2022-01-12 14:10:00,238.16,238.56,238.13,238.46,25815.0,236.0509,236.4474,236.0212,236.3483,25815.0
2022-01-12 14:15:00,238.41,238.63,238.36,238.56,28015.0,236.2987,236.5168,236.2491,236.4474,28015.0
2022-01-12 14:20:00,238.57,238.78,238.47,238.7,15649.0,236.4573,236.6654,236.3582,236.5861,15649.0
2022-01-12 14:25:00,238.69,238.86,238.65,238.75,23144.0,236.5762,236.7447,236.5366,236.6357,23144.0
2022-01-12 14:30:00,238.77,238.78,238.14,238.3,33948.0,236.6555,236.6654,236.0311,236.1897,33948.0
2022-01-12 14:35:00,238.32,238.54,238.24,238.4,20379.0,236.2095,236.4276,236.1302,236.2888,20379.0
2022-01-12 14:40:00,238.35,238.36,238.06,238.06,29758.0,236.2392,236.2491,235.9518,235.9518,29758.0
2022-01-12 14:45:00,238.04,238.4,238.03,238.33,28493.0,235.932,236.2888,235.9221,236.2194,28493.0
2022-01-12 14:50:00,238.32,238.45,238.16,238.34,25430.0,236.2095,236.3383,236.0509,236.2293,25430.0
2022-01-12 14:55:00,238.31,238.45,238.0,238.08,36153.0,236.1996,236.3383,235.8923,235.9716,36153.0
2022-01-12 15:00:00,238.12,238.31,237.67,238.01,70294.0,236.0113,236.1996,235.5653,235.9022,70294.0
2022-01-12 15:05:00,237.97,238.07,237.67,237.92,33286.0,235.8626,235.9617,235.5653,235.813,33286.0
2022-01-12 15:10:00,237.86,238.01,237.7,237.86,20912.0,235.7536,235.9022,235.595,235.7536,20912.0
2022-01-12 15:15:00,237.9,238.02,237.74,237.8,33402.0,235.7932,235.9122,235.6346,235.6941,33402.0
2022-01-12 15:20:00,237.79,237.97,237.72,237.81,32399.0,235.6842,235.8626,235.6148,235.704,32399.0
2022-01-12 15:25:00,237.86,237.92,237.12,237.55,86814.0,235.7536,235.813,235.0201,235.4463,86814.0
2022-01-12 15:30:00,237.58,237.74,237.23,237.4,46865.0,235.4761,235.6346,235.1292,235.2976,46865.0
2022-01-12 15:35:00,237.43,237.75,237.37,237.59,29716.0,235.3274,235.6445,235.2679,235.486,29716.0
2022-01-12 15:40:00,237.6,238.22,237.6,238.12,36519.0,235.4959,236.1104,235.4959,236.0113,36519.0
2022-01-12 15:45:00,238.1,238.38,238.02,238.25,57690.0,235.9914,236.269,235.9122,236.1401,57690.0
2022-01-12 15:50:00,238.25,238.59,238.25,238.49,95293.0,236.1401,236.4771,236.1401,236.378,95293.0
2022-01-12 15:55:00,238.46,238.53,237.71,237.95,210977.0,236.3483,236.4176,235.6049,235.8428,210977.0
2022-01-13 09:30:00,237.5,238.75,237.27,237.27,121133.0,235.3968,236.6357,235.1688,235.1688,121133.0
2022-01-13 09:35:00,237.22,238.17,236.78,238.06,51837.0,235.1192,236.0608,234.6831,235.9518,51837.0
2022-01-13 09:40:00,238.13,238.79,237.48,237.97,29746.0,236.0212,236.6753,235.3769,235.8626,29746.0
2022-01-13 09:45:00,237.89,238.0,237.2,237.78,20337.0,235.7833,235.8923,235.0994,235.6743,20337.0
2022-01-13 09:50:00,237.75,237.86,236.26,236.65,32045.0,235.6445,235.7536,234.1677,234.5543,32045.0
2022-01-13 09:55:00,236.55,237.19,236.41,236.8,17146.0,234.4552,235.0895,234.3164,234.703,17146.0
2022-01-13 10:00:00,236.89,237.03,235.86,236.0,33805.0,234.7922,234.9309,233.7713,233.91,33805.0
2022-01-13 10:05:00,236.11,236.11,235.5,235.56,45645.0,234.0191,234.0191,233.4145,233.4739,45645.0
2022-01-13 10:10:00,235.51,235.82,234.93,235.48,42484.0,233.4244,233.7316,232.8495,233.3946,42484.0
2022-01-13 10:15:00,235.29,235.52,234.26,234.51,52575.0,233.2063,233.4343,232.1855,232.4332,52575.0
2022-01-13 10:20:00,234.58,234.65,233.63,234.07,59236.0,232.5026,232.572,231.561,231.9971,59236.0
2022-01-13 10:25:00,234.1,234.24,233.46,234.01,44084.0,232.0269,232.1656,231.3925,231.9377,44084.0
2022-01-13 10:30:00,233.9,233.95,232.5,232.59,73397.0,231.8286,231.8782,230.441,230.5302,73397.0
2022-01-13 10:35:00,232.58,232.81,231.92,232.15,50111.0,230.5203,230.7483,229.8662,230.0941,50111.0
2022-01-13 10:40:00,232.14,232.28,231.35,231.57,62513.0,230.0842,230.223,229.3012,229.5193,62513.0
2022-01-13 10:45:00,231.69,232.08,231.42,231.46,36254.0,229.6382,230.0248,229.3706,229.4103,36254.0
2022-01-13 10:50:00,231.42,231.42,230.69,230.89,76872.0,229.3706,229.3706,228.6471,228.8453,76872.0
2022-01-13 10:55:00,230.91,231.31,230.71,231.05,58288.0,228.8651,229.2616,228.6669,229.0039,58288.0
2022-01-13 11:00:00,231.02,231.5,230.36,230.86,43425.0,228.9741,229.4499,228.32,228.8156,43425.0
2022-01-13 11:05:00,230.72,231.6,230.71,231.17,30856.0,228.6768,229.549,228.6669,229.1228,30856.0
2022-01-13 11:10:00,231.17,231.17,230.52,230.65,38712.0,229.1228,229.1228,228.4786,228.6074,38712.0
2022-01-13 11:15:00,230.64,231.05,230.47,230.92,33528.0,228.5975,229.0039,228.429,228.875,33528.0
2022-01-13 11:20:00,230.96,232.18,230.72,232.18,84963.0,228.9147,230.1239,228.6768,230.1239,84963.0
2022-01-13 11:25:00,232.04,232.34,231.64,232.26,80130.0,229.9851,230.2825,229.5887,230.2032,80130.0
2022-01-13 11:30:00,232.25,232.52,231.94,232.49,72059.0,230.1933,230.4609,229.886,230.4311,72059.0
2022-01-13 11:35:00,232.52,233.14,232.43,232.94,42536.0,230.4609,231.0754,230.3717,230.8771,42536.0
2022-01-13 11:40:00,232.85,233.05,232.63,232.79,55609.0,230.7879,230.9862,230.5699,230.7285,55609.0
2022-01-13 11:45:00,232.79,232.84,232.0,232.04,32773.0,230.7285,230.778,229.9455,229.9851,32773.0
2022-01-13 11:50:00,232.02,232.53,231.89,232.51,24730.0,229.9653,230.4708,229.8364,230.451,24730.0
2022-01-13 11:55:00,232.46,232.53,231.95,232.15,23437.0,230.4014,230.4708,229.8959,230.0941,23437.0
2022-01-13 12:00:00,232.1,232.15,231.69,231.75,43959.0,230.0446,230.0941,229.6382,229.6977,43959.0
2022-01-13 12:05:00,231.77,232.29,231.68,232.17,36187.0,229.7175,230.2329,229.6283,230.114,36187.0
2022-01-13 12:10:00,232.18,232.22,231.38,231.38,26518.0,230.1239,230.1635,229.331,229.331,26518.0
2022-01-13 12:15:00,231.32,231.35,230.47,230.64,47079.0,229.2715,229.3012,228.429,228.5975,47079.0
2022-01-13 12:20:00,230.6,230.86,230.23,230.85,67499.0,228.5579,228.8156,228.1911,228.8057,67499.0
2022-01-13 12:25:00,230.83,231.23,230.46,230.68,41295.0,228.7858,229.1823,228.4191,228.6372,41295.0
2022-01-13 12:30:00,230.7,230.9,230.28,230.9,52588.0,228.657,228.8552,228.2407,228.8552,52588.0
2022-01-13 12:35:00,230.84,231.03,230.36,230.78,25840.0,228.7957,228.9841,228.32,228.7363,25840.0
2022-01-13 12:40:00,230.84,230.95,230.56,230.59,33258.0,228.7957,228.9048,228.5182,228.548,33258.0
2022-01-13 12:45:00,230.61,231.0,230.5,230.67,52359.0,228.5678,228.9543,228.4588,228.6272,52359.0
2022-01-13 12:50:00,230.65,231.1,230.46,230.94,34390.0,228.6074,229.0534,228.4191,228.8949,34390.0
2022-01-13 12:55:00,230.9,231.8,230.84,231.24,51870.0,228.8552,229.7472,228.7957,229.1922,51870.0
2022-01-13 13:00:00,231.26,231.67,230.67,231.61,35764.0,229.212,229.6184,228.6272,229.5589,35764.0
2022-01-13 13:05:00,231.58,231.8,231.35,231.47,25212.0,229.5292,229.7472,229.3012,229.4202,25212.0
2022-01-13 13:10:00,231.41,231.47,230.76,231.0,21109.0,229.3607,229.4202,228.7164,228.9543,21109.0
2022-01-13 13:15:00,231.06,231.35,230.75,231.0,34439.0,229.0138,229.3012,228.7065,228.9543,34439.0
2022-01-13 13:20:00,230.97,231.42,230.86,231.13,21944.0,228.9246,229.3706,228.8156,229.0832,21944.0
2022-01-13 13:25:00,231.0,231.28,230.7,231.24,27442.0,228.9543,229.2318,228.657,229.1922,27442.0
2022-01-13 13:30:00,231.14,231.14,230.75,230.79,17734.0,229.0931,229.0931,228.7065,228.7462,17734.0
2022-01-13 13:35:00,230.83,231.18,230.75,231.06,32738.0,228.7858,229.1327,228.7065,229.0138,32738.0
2022-01-13 13:40:00,231.01,231.01,230.74,230.81,29562.0,228.9642,228.9642,228.6966,228.766,29562.0
2022-01-13 13:45:00,230.84,231.13,230.75,230.98,25611.0,228.7957,229.0832,228.7065,228.9345,25611.0
2022-01-13 13:50:00,230.98,230.98,230.53,230.69,36863.0,228.9345,228.9345,228.4885,228.6471,36863.0
2022-01-13 13:55:00,230.69,231.18,230.6,231.08,64559.0,228.6471,229.1327,228.5579,229.0336,64559.0
2022-01-13 14:00:00,231.16,231.78,231.14,231.76,34600.0,229.1129,229.7274,229.0931,229.7076,34600.0
2022-01-13 14:05:00,231.84,231.94,231.48,231.58,35402.0,229.7869,229.886,229.4301,229.5292,35402.0
2022-01-13 14:10:00,231.63,231.64,231.01,231.11,15152.0,229.5787,229.5887,228.9642,229.0633,15152.0
2022-01-13 14:15:00,231.11,231.22,230.44,230.72,44859.0,229.0633,229.1724,228.3993,228.6768,44859.0
2022-01-13 14:20:00,230.73,231.25,230.64,231.19,31307.0,228.6867,229.2021,228.5975,229.1426,31307.0
2022-01-13 14:25:00,231.17,231.26,231.0,231.04,20532.0,229.1228,229.212,228.9543,228.994,20532.0
2022-01-13 14:30:00,231.05,231.22,230.75,231.11,29638.0,229.0039,229.1724,228.7065,229.0633,29638.0
2022-01-13 14:35:00,231.19,231.19,230.57,230.6,31458.0,229.1426,229.1426,228.5281,228.5579,31458.0
2022-01-13 14:40:00,230.57,231.13,230.57,230.9,35891.0,228.5281,229.0832,228.5281,228.8552,35891.0
2022-01-13 14:45:00,230.88,230.93,230.1,230.16,35038.0,228.8354,228.8849,228.0623,228.1218,35038.0
2022-01-13 14:50:00,230.13,230.71,230.07,230.58,40624.0,228.092,228.6669,228.0326,228.538,40624.0
2022-01-13 14:55:00,230.56,231.18,230.56,231.11,43551.0,228.5182,229.1327,228.5182,229.0633,43551.0
2022-01-13 15:00:00,231.04,231.04,229.62,229.7,48835.0,228.994,228.994,227.5865,227.6658,48835.0
2022-01-13 15:05:00,229.81,229.96,228.86,229.1,75416.0,227.7749,227.9235,226.8333,227.0711,75416.0
2022-01-13 15:10:00,229.1,229.1,228.55,229.01,60734.0,227.0711,227.0711,226.526,226.9819,60734.0
2022-01-13 15:15:00,229.05,229.47,228.89,229.28,39677.0,227.0216,227.4379,226.863,227.2496,39677.0
2022-01-13 15:20:00,229.28,229.49,228.76,228.99,40240.0,227.2496,227.4577,226.7342,226.9621,40240.0
2022-01-13 15:25:00,228.98,229.7,228.91,229.7,35269.0,226.9522,227.6658,226.8828,227.6658,35269.0
2022-01-13 15:30:00,229.67,229.91,229.32,229.52,63067.0,227.6361,227.874,227.2892,227.4874,63067.0
2022-01-13 15:35:00,229.49,229.59,228.7,228.84,73620.0,227.4577,227.5568,226.6747,226.8135,73620.0
2022-01-13 15:40:00,228.84,229.1,228.5,228.91,81982.0,226.8135,227.0711,226.4765,226.8828,81982.0
2022-01-13 15:45:00,228.92,228.97,228.58,228.7,89946.0,226.8927,226.9423,226.5558,226.6747,89946.0
2022-01-13 15:50:00,228.68,228.68,228.0,228.13,139420.0,226.6549,226.6549,225.9809,226.1097,139420.0
2022-01-13 15:55:00,228.07,228.75,227.92,228.66,274267.0,226.0503,226.7242,225.9016,226.635,274267.0
2022-01-14 09:30:00,228.03,230.83,227.6,229.45,159580.0,226.0106,228.7858,225.5844,227.4181,159580.0
2022-01-14 09:35:00,229.53,231.7,228.51,230.51,73345.0,227.4973,229.6481,226.4864,228.4687,73345.0
2022-01-14 09:40:00,230.59,231.94,230.15,230.93,40577.0,228.548,229.886,228.1119,228.8849,40577.0
2022-01-14 09:45:00,230.94,231.49,229.53,230.06,48782.0,228.8949,229.44,227.4973,228.0226,48782.0
2022-01-14 09:50:00,230.05,231.56,229.68,230.99,47341.0,228.0127,229.5094,227.646,228.9444,47341.0
2022-01-14 09:55:00,231.0,232.23,230.86,231.7,128417.0,228.9543,230.1734,228.8156,229.6481,128417.0
2022-01-14 10:00:00,231.99,231.99,229.85,230.07,62849.0,229.9356,229.9356,227.8145,228.0326,62849.0
2022-01-14 10:05:00,230.17,231.76,230.17,230.51,32191.0,228.1317,229.7076,228.1317,228.4687,32191.0
2022-01-14 10:10:00,230.61,231.07,230.09,230.48,37339.0,228.5678,229.0237,228.0524,228.4389,37339.0
2022-01-14 10:15:00,230.67,233.29,230.59,232.59,85793.0,228.6272,231.224,228.548,230.5302,85793.0
2022-01-14 10:20:00,232.66,232.79,231.16,231.18,58054.0,230.5996,230.7285,229.1129,229.1327,58054.0
2022-01-14 10:25:00,231.11,231.83,231.01,231.49,36590.0,229.0633,229.777,228.9642,229.44,36590.0
2022-01-14 10:30:00,231.53,231.53,230.68,231.41,42780.0,229.4796,229.4796,228.6372,229.3607,42780.0
2022-01-14 10:35:00,231.39,231.77,230.79,230.95,41768.0,229.3409,229.7175,228.7462,228.9048,41768.0
2022-01-14 10:40:00,230.85,231.12,230.44,230.62,35968.0,228.8057,229.0733,228.3993,228.5777,35968.0
2022-01-14 10:45:00,230.67,231.06,230.09,231.03,59090.0,228.6272,229.0138,228.0524,228.9841,59090.0
2022-01-14 10:50:00,231.1,231.1,229.96,230.43,24758.0,229.0534,229.0534,227.9235,228.3894,24758.0
2022-01-14 10:55:00,230.4,230.81,229.91,230.23,61729.0,228.3596,228.766,227.874,228.1911,61729.0
2022-01-14 11:00:00,230.17,230.58,229.4,229.59,35572.0,228.1317,228.538,227.3685,227.5568,35572.0
2022-01-14 11:05:00,229.55,229.64,228.81,228.95,38487.0,227.5172,227.6064,226.7837,226.9225,38487.0
2022-01-14 11:10:00,228.93,229.27,228.68,229.09,23830.0,226.9027,227.2396,226.6549,227.0612,23830.0
2022-01-14 11:15:00,228.89,229.68,228.65,229.27,53564.0,226.863,227.646,226.6251,227.2396,53564.0
2022-01-14 11:20:00,229.31,230.16,229.27,230.0,49613.0,227.2793,228.1218,227.2396,227.9632,49613.0
2022-01-14 11:25:00,230.15,230.77,230.0,230.1,32720.0,228.1119,228.7264,227.9632,228.0623,32720.0
2022-01-14 11:30:00,230.16,230.77,230.0,230.64,27951.0,228.1218,228.7264,227.9632,228.5975,27951.0
2022-01-14 11:35:00,230.54,231.1,230.1,230.66,34021.0,228.4984,229.0534,228.0623,228.6173,34021.0
2022-01-14 11:40:00,230.62,230.75,230.12,230.55,16949.0,228.5777,228.7065,228.0821,228.5083,16949.0
2022-01-14 11:45:00,230.59,231.17,230.49,230.78,27294.0,228.548,229.1228,228.4488,228.7363,27294.0
2022-01-14 11:50:00,230.77,231.03,230.45,230.68,26456.0,228.7264,228.9841,228.4092,228.6372,26456.0
2022-01-14 11:55:00,230.71,230.75,230.2,230.46,20379.0,228.6669,228.7065,228.1614,228.4191,20379.0
2022-01-14 12:00:00,230.35,230.54,230.0,230.0,30417.0,228.3101,228.4984,227.9632,227.9632,30417.0
2022-01-14 12:05:00,230.02,230.49,229.97,230.49,24241.0,227.983,228.4488,227.9334,228.4488,24241.0
2022-01-14 12:10:00,230.49,230.61,230.0,230.12,11408.0,228.4488,228.5678,227.9632,228.0821,11408.0
2022-01-14 12:15:00,230.05,230.53,230.0,230.53,20285.0,228.0127,228.4885,227.9632,228.4885,20285.0
2022-01-14 12:20:00,230.5,230.82,229.89,229.95,39341.0,228.4588,228.7759,227.8542,227.9136,39341.0
2022-01-14 12:25:00,229.91,230.87,229.82,230.75,45217.0,227.874,228.8255,227.7848,228.7065,45217.0
2022-01-14 12:30:00,230.72,230.79,230.34,230.51,19200.0,228.6768,228.7462,228.3002,228.4687,19200.0
2022-01-14 12:35:00,230.53,230.71,230.44,230.58,14932.0,228.4885,228.6669,228.3993,228.538,14932.0
2022-01-14 12:40:00,230.52,230.52,230.25,230.29,15294.0,228.4786,228.4786,228.211,228.2506,15294.0
2022-01-14 12:45:00,230.27,230.27,229.75,229.9,22433.0,228.2308,228.2308,227.7154,227.8641,22433.0
2022-01-14 12:50:00,229.89,230.04,229.38,229.5,19841.0,227.8542,228.0028,227.3487,227.4676,19841.0
2022-01-14 12:55:00,229.5,229.59,228.98,229.14,28948.0,227.4676,227.5568,226.9522,227.1108,28948.0
2022-01-14 13:00:00,229.08,229.83,229.04,229.61,35507.0,227.0513,227.7947,227.0117,227.5766,35507.0
2022-01-14 13:05:00,229.63,229.67,229.21,229.35,20000.0,227.5965,227.6361,227.1802,227.3189,20000.0
2022-01-14 13:10:00,229.26,229.61,229.19,229.5,21317.0,227.2297,227.5766,227.1604,227.4676,21317.0
2022-01-14 13:15:00,229.48,229.72,229.22,229.32,30997.0,227.4478,227.6857,227.1901,227.2892,30997.0
2022-01-14 13:20:00,229.24,229.24,228.5,228.61,25439.0,227.2099,227.2099,226.4765,226.5855,25439.0
2022-01-14 13:25:00,228.65,228.8,228.4,228.71,20152.0,226.6251,226.7738,226.3773,226.6846,20152.0
2022-01-14 13:30:00,228.71,228.91,228.49,228.53,23632.0,226.6846,226.8828,226.4666,226.5062,23632.0
2022-01-14 13:35:00,228.55,228.69,228.25,228.34,24127.0,226.526,226.6648,226.2287,226.3179,24127.0
2022-01-14 13:40:00,228.35,229.11,228.3,229.04,27672.0,226.3278,227.0811,226.2782,227.0117,27672.0
2022-01-14 13:45:00,229.06,229.06,228.69,228.82,17597.0,227.0315,227.0315,226.6648,226.7936,17597.0
2022-01-14 13:50:00,228.84,229.5,228.84,229.37,38653.0,226.8135,227.4676,226.8135,227.3388,38653.0
2022-01-14 13:55:00,229.37,230.16,229.25,230.0,25193.0,227.3388,228.1218,227.2198,227.9632,25193.0
2022-01-14 14:00:00,229.95,230.11,229.51,229.51,20728.0,227.9136,228.0722,227.4775,227.4775,20728.0
2022-01-14 14:05:00,229.54,229.86,229.45,229.64,16609.0,227.5073,227.8244,227.4181,227.6064,16609.0
2022-01-14 14:10:00,229.62,229.7,229.32,229.61,13102.0,227.5865,227.6658,227.2892,227.5766,13102.0
2022-01-14 14:15:00,229.65,229.69,229.27,229.31,38552.0,227.6163,227.6559,227.2396,227.2793,38552.0
2022-01-14 14:20:00,229.25,229.34,228.85,229.05,38250.0,227.2198,227.309,226.8234,227.0216,38250.0
2022-01-14 14:25:00,229.14,229.19,228.65,228.73,21678.0,227.1108,227.1604,226.6251,226.7044,21678.0
2022-01-14 14:30:00,228.69,229.11,228.65,229.09,30352.0,226.6648,227.0811,226.6251,227.0612,30352.0
2022-01-14 14:35:00,229.07,229.61,229.05,229.14,42174.0,227.0414,227.5766,227.0216,227.1108,42174.0
2022-01-14 14:40:00,229.08,229.17,228.74,228.77,36042.0,227.0513,227.1405,226.7143,226.7441,36042.0
2022-01-14 14:45:00,228.73,229.39,228.72,229.15,14825.0,226.7044,227.3586,226.6945,227.1207,14825.0
2022-01-14 14:50:00,229.18,229.46,228.79,228.87,33854.0,227.1504,227.428,226.7639,226.8432,33854.0
2022-01-14 14:55:00,228.88,228.99,228.6,228.64,28241.0,226.8531,226.9621,226.5756,226.6152,28241.0
2022-01-14 15:00:00,228.62,229.82,228.62,229.76,30611.0,226.5954,227.7848,226.5954,227.7253,30611.0
2022-01-14 15:05:00,229.81,229.95,228.99,229.13,40423.0,227.7749,227.9136,226.9621,227.1009,40423.0
2022-01-14 15:10:00,229.13,229.32,228.98,229.18,34555.0,227.1009,227.2892,226.9522,227.1504,34555.0
2022-01-14 15:15:00,229.12,229.75,228.98,229.45,46616.0,227.091,227.7154,226.9522,227.4181,46616.0
2022-01-14 15:20:00,229.48,230.21,229.39,230.11,44814.0,227.4478,228.1713,227.3586,228.0722,44814.0
2022-01-14 15:25:00,230.09,230.58,230.04,230.47,66123.0,228.0524,228.538,228.0028,228.429,66123.0
2022-01-14 15:30:00,230.53,231.38,230.53,230.99,76193.0,228.4885,229.331,228.4885,228.9444,76193.0
2022-01-14 15:35:00,230.99,231.34,230.91,231.16,26792.0,228.9444,229.2913,228.8651,229.1129,26792.0
2022-01-14 15:40:00,231.16,231.48,231.01,231.48,80431.0,229.1129,229.4301,228.9642,229.4301,80431.0
2022-01-14 15:45:00,231.46,231.62,230.84,230.96,86045.0,229.4103,229.5688,228.7957,228.9147,86045.0
2022-01-14 15:50:00,231.01,231.38,230.79,231.31,107798.0,228.9642,229.331,228.7462,229.2616,107798.0
2022-01-14 15:55:00,231.28,231.52,230.76,231.24,212343.0,229.2318,229.4697,228.7164,229.1922,212343.0
2022-01-18 09:30:00,228.45,228.45,225.3,227.13,227011.0,226.4269,226.4269,223.3048,225.1186,227011.0
2022-01-18 09:35:00,227.01,227.95,226.3,227.63,76903.0,224.9997,225.9313,224.2959,225.6142,76903.0
2022-01-18 09:40:00,227.77,230.3,227.76,230.04,65082.0,225.7529,228.2605,225.743,228.0028,65082.0
2022-01-18 09:45:00,230.08,230.45,228.89,229.18,56286.0,228.0425,228.4092,226.863,227.1504,56286.0
2022-01-18 09:50:00,228.93,229.32,228.11,228.64,31965.0,226.9027,227.2892,226.0899,226.6152,31965.0
2022-01-18 09:55:00,228.6,230.02,228.11,229.71,44857.0,226.5756,227.983,226.0899,227.6757,44857.0
2022-01-18 10:00:00,229.84,229.85,228.06,229.21,40731.0,227.8046,227.8145,226.0404,227.1802,40731.0
2022-01-18 10:05:00,229.45,230.3,229.13,230.19,53674.0,227.4181,228.2605,227.1009,228.1515,53674.0
2022-01-18 10:10:00,230.23,230.73,229.77,229.77,39648.0,228.1911,228.6867,227.7352,227.7352,39648.0
2022-01-18 10:15:00,229.98,230.06,229.26,229.45,47890.0,227.9434,228.0226,227.2297,227.4181,47890.0
2022-01-18 10:20:00,229.45,229.69,229.0,229.42,37001.0,227.4181,227.6559,226.972,227.3883,37001.0
2022-01-18 10:25:00,229.51,229.65,228.78,229.01,31654.0,227.4775,227.6163,226.754,226.9819,31654.0
2022-01-18 10:30:00,229.0,229.0,227.89,227.91,35922.0,226.972,226.972,225.8719,225.8917,35922.0
2022-01-18 10:35:00,227.88,227.9,226.93,227.04,60699.0,225.862,225.8818,224.9204,225.0294,60699.0
2022-01-18 10:40:00,227.09,228.08,226.81,227.96,44711.0,225.0789,226.0602,224.8014,225.9412,44711.0
2022-01-18 10:45:00,227.96,228.82,227.73,228.58,25701.0,225.9412,226.7936,225.7133,226.5558,25701.0
2022-01-18 10:50:00,228.6,228.73,227.52,227.67,27574.0,226.5756,226.7044,225.5051,225.6538,27574.0
2022-01-18 10:55:00,227.55,227.9,227.27,227.45,17406.0,225.5349,225.8818,225.2574,225.4358,17406.0
2022-01-18 11:00:00,227.43,228.0,227.28,227.79,15417.0,225.4159,225.9809,225.2673,225.7728,15417.0
2022-01-18 11:05:00,227.86,227.87,227.0,227.2,21665.0,225.8421,225.852,224.9897,225.188,21665.0
2022-01-18 11:10:00,227.23,227.57,227.03,227.3,18689.0,225.2177,225.5547,225.0195,225.2871,18689.0
2022-01-18 11:15:00,227.33,228.11,227.29,227.98,26603.0,225.3168,226.0899,225.2772,225.9611,26603.0
2022-01-18 11:20:00,227.92,227.96,227.06,227.28,33344.0,225.9016,225.9412,225.0492,225.2673,33344.0
2022-01-18 11:25:00,227.14,227.41,227.04,227.38,14070.0,225.1285,225.3961,225.0294,225.3664,14070.0
2022-01-18 11:30:00,227.34,227.41,226.69,226.91,22204.0,225.3267,225.3961,224.6825,224.9005,22204.0
2022-01-18 11:35:00,226.92,227.86,226.85,227.53,60556.0,224.9105,225.8421,224.8411,225.5151,60556.0
2022-01-18 11:40:00,227.48,227.66,227.34,227.43,19029.0,225.4655,225.6439,225.3267,225.4159,19029.0
2022-01-18 11:45:00,227.43,228.19,227.42,227.82,16152.0,225.4159,226.1692,225.406,225.8025,16152.0
2022-01-18 11:50:00,227.8,228.52,227.69,228.41,16027.0,225.7827,226.4963,225.6736,226.3873,16027.0
2022-01-18 11:55:00,228.37,229.22,228.36,229.01,33911.0,226.3476,227.1901,226.3377,226.9819,33911.0
2022-01-18 12:00:00,229.06,229.15,228.07,228.08,16402.0,227.0315,227.1207,226.0503,226.0602,16402.0
2022-01-18 12:05:00,228.08,228.41,227.7,228.41,21042.0,226.0602,226.3873,225.6835,226.3873,21042.0
2022-01-18 12:10:00,228.33,228.52,228.17,228.45,7776.0,226.308,226.4963,226.1494,226.4269,7776.0
2022-01-18 12:15:00,228.39,229.03,228.27,228.81,20144.0,226.3674,227.0018,226.2485,226.7837,20144.0
2022-01-18 12:20:00,228.77,228.99,228.28,228.43,17642.0,226.7441,226.9621,226.2584,226.4071,17642.0
2022-01-18 12:25:00,228.5,228.59,227.77,227.8,21346.0,226.4765,226.5657,225.7529,225.7827,21346.0
2022-01-18 12:30:00,227.8,228.13,227.55,228.04,19630.0,225.7827,226.1097,225.5349,226.0205,19630.0
2022-01-18 12:35:00,227.94,228.12,227.44,227.53,26511.0,225.9214,226.0998,225.4259,225.5151,26511.0
2022-01-18 12:40:00,227.53,227.71,227.32,227.65,26408.0,225.5151,225.6935,225.3069,225.634,26408.0
2022-01-18 12:45:00,227.61,227.71,227.09,227.3,25263.0,225.5943,225.6935,225.0789,225.2871,25263.0
2022-01-18 12:50:00,227.36,227.51,227.01,227.08,11826.0,225.3466,225.4952,224.9997,225.069,11826.0
2022-01-18 12:55:00,227.07,227.25,226.91,227.05,21330.0,225.0591,225.2375,224.9005,225.0393,21330.0
2022-01-18 13:00:00,227.01,227.13,226.64,226.81,23455.0,224.9997,225.1186,224.6329,224.8014,23455.0
2022-01-18 13:05:00,226.79,226.91,226.63,226.81,47624.0,224.7816,224.9005,224.623,224.8014,47624.0
2022-01-18 13:10:00,226.8,227.24,226.67,227.18,26456.0,224.7915,225.2276,224.6627,225.1682,26456.0
2022-01-18 13:15:00,227.14,227.18,226.81,226.87,27605.0,225.1285,225.1682,224.8014,224.8609,27605.0
2022-01-18 13:20:00,226.82,226.84,226.38,226.83,23473.0,224.8113,224.8312,224.3752,224.8213,23473.0
2022-01-18 13:25:00,226.81,226.98,226.53,226.8,14380.0,224.8014,224.9699,224.5239,224.7915,14380.0
2022-01-18 13:30:00,226.8,227.1,226.7,227.03,12495.0,224.7915,225.0889,224.6924,225.0195,12495.0
2022-01-18 13:35:00,227.06,227.35,226.82,226.98,24943.0,225.0492,225.3366,224.8113,224.9699,24943.0
2022-01-18 13:40:00,227.0,227.43,226.96,227.34,19731.0,224.9897,225.4159,224.9501,225.3267,19731.0
2022-01-18 13:45:00,227.29,227.31,226.62,226.86,35986.0,225.2772,225.297,224.6131,224.851,35986.0
2022-01-18 13:50:00,226.8,226.99,226.62,226.86,17757.0,224.7915,224.9798,224.6131,224.851,17757.0
2022-01-18 13:55:00,226.92,227.38,226.8,227.24,12812.0,224.9105,225.3664,224.7915,225.2276,12812.0
2022-01-18 14:00:00,227.29,227.49,227.16,227.21,21697.0,225.2772,225.4754,225.1483,225.1979,21697.0
2022-01-18 14:05:00,227.26,227.61,227.23,227.6,16974.0,225.2474,225.5943,225.2177,225.5844,16974.0
2022-01-18 14:10:00,227.6,227.72,227.19,227.43,10841.0,225.5844,225.7034,225.1781,225.4159,10841.0
2022-01-18 14:15:00,227.45,227.83,227.23,227.77,13305.0,225.4358,225.8124,225.2177,225.7529,13305.0
2022-01-18 14:20:00,227.79,227.79,227.21,227.21,9804.0,225.7728,225.7728,225.1979,225.1979,9804.0
2022-01-18 14:25:00,227.15,227.29,226.86,227.18,16418.0,225.1384,225.2772,224.851,225.1682,16418.0
2022-01-18 14:30:00,227.19,227.62,226.98,227.12,16288.0,225.1781,225.6043,224.9699,225.1087,16288.0
2022-01-18 14:35:00,227.1,227.47,227.1,227.37,10411.0,225.0889,225.4556,225.0889,225.3565,10411.0
2022-01-18 14:40:00,227.32,227.48,227.24,227.24,13641.0,225.3069,225.4655,225.2276,225.2276,13641.0
2022-01-18 14:45:00,227.28,227.82,227.25,227.78,12698.0,225.2673,225.8025,225.2375,225.7628,12698.0
2022-01-18 14:50:00,227.76,227.91,227.71,227.84,13909.0,225.743,225.8917,225.6935,225.8223,13909.0
2022-01-18 14:55:00,227.85,228.07,227.56,227.56,29961.0,225.8322,226.0503,225.5448,225.5448,29961.0
2022-01-18 15:00:00,227.59,227.74,227.13,227.22,9709.0,225.5745,225.7232,225.1186,225.2078,9709.0
2022-01-18 15:05:00,227.22,227.49,227.0,227.0,14139.0,225.2078,225.4754,224.9897,224.9897,14139.0
2022-01-18 15:10:00,227.0,227.17,226.94,226.98,32835.0,224.9897,225.1582,224.9303,224.9699,32835.0
2022-01-18 15:15:00,226.98,226.98,225.98,226.33,42227.0,224.9699,224.9699,223.9788,224.3257,42227.0
2022-01-18 15:20:00,226.32,226.74,226.16,226.74,16157.0,224.3158,224.732,224.1572,224.732,16157.0
2022-01-18 15:25:00,226.65,226.86,226.41,226.78,17638.0,224.6428,224.851,224.405,224.7717,17638.0
2022-01-18 15:30:00,226.77,226.77,226.44,226.5,21847.0,224.7618,224.7618,224.4347,224.4942,21847.0
2022-01-18 15:35:00,226.5,226.58,226.09,226.44,42348.0,224.4942,224.5735,224.0878,224.4347,42348.0
2022-01-18 15:40:00,226.41,226.47,225.85,225.95,65012.0,224.405,224.4644,223.8499,223.949,65012.0
2022-01-18 15:45:00,225.95,226.68,225.94,226.62,81195.0,223.949,224.6726,223.9391,224.6131,81195.0
2022-01-18 15:50:00,226.6,226.72,226.0,226.06,106135.0,224.5933,224.7122,223.9986,224.0581,106135.0
2022-01-18 15:55:00,225.99,226.42,225.75,226.04,322817.0,223.9887,224.4149,223.7508,224.0382,322817.0
2022-01-19 09:30:00,227.47,229.8,226.91,228.39,139943.0,225.4556,227.765,224.9005,226.3674,139943.0
2022-01-19 09:35:00,228.23,230.17,228.23,229.39,35494.0,226.2089,228.1317,226.2089,227.3586,35494.0
2022-01-19 09:40:00,229.56,230.08,229.04,229.8,36102.0,227.5271,228.0425,227.0117,227.765,36102.0
2022-01-19 09:45:00,229.79,230.29,229.08,229.75,39897.0,227.755,228.2506,227.0513,227.7154,39897.0
2022-01-19 09:50:00,229.57,231.2,229.11,231.08,33425.0,227.537,229.1526,227.0811,229.0336,33425.0
2022-01-19 09:55:00,230.94,232.0,230.93,231.5,39605.0,228.8949,229.9455,228.8849,229.4499,39605.0
2022-01-19 10:00:00,231.32,232.0,230.6,232.0,46232.0,229.2715,229.9455,228.5579,229.9455,46232.0
2022-01-19 10:05:00,232.03,232.12,230.33,231.26,50303.0,229.9752,230.0644,228.2903,229.212,50303.0
2022-01-19 10:10:00,231.16,232.21,231.15,231.83,39061.0,229.1129,230.1536,229.103,229.777,39061.0
2022-01-19 10:15:00,231.69,232.15,230.66,230.8,34229.0,229.6382,230.0941,228.6173,228.7561,34229.0
2022-01-19 10:20:00,230.98,231.01,230.01,230.11,28742.0,228.9345,228.9642,227.9731,228.0722,28742.0
2022-01-19 10:25:00,230.24,230.62,230.04,230.18,26565.0,228.2011,228.5777,228.0028,228.1416,26565.0
2022-01-19 10:30:00,230.18,230.29,229.37,229.7,40431.0,228.1416,228.2506,227.3388,227.6658,40431.0
2022-01-19 10:35:00,229.77,230.0,228.79,229.06,25019.0,227.7352,227.9632,226.7639,227.0315,25019.0
2022-01-19 10:40:00,229.02,229.51,228.4,229.14,19639.0,226.9919,227.4775,226.3773,227.1108,19639.0
2022-01-19 10:45:00,229.03,229.49,228.07,228.25,23348.0,227.0018,227.4577,226.0503,226.2287,23348.0
2022-01-19 10:50:00,228.32,229.31,228.32,228.98,22639.0,226.2981,227.2793,226.2981,226.9522,22639.0
2022-01-19 10:55:00,228.96,229.52,228.73,228.96,28285.0,226.9324,227.4874,226.7044,226.9324,28285.0
2022-01-19 11:00:00,228.91,229.55,228.87,228.92,21022.0,226.8828,227.5172,226.8432,226.8927,21022.0
2022-01-19 11:05:00,228.88,228.88,228.2,228.43,49360.0,226.8531,226.8531,226.1791,226.4071,49360.0
2022-01-19 11:10:00,228.36,228.4,227.49,227.58,31535.0,226.3377,226.3773,225.4754,225.5646,31535.0
2022-01-19 11:15:00,227.55,228.13,227.44,228.0,27808.0,225.5349,226.1097,225.4259,225.9809,27808.0
2022-01-19 11:20:00,227.85,228.12,227.29,227.55,34856.0,225.8322,226.0998,225.2772,225.5349,34856.0
2022-01-19 11:25:00,227.61,228.5,227.38,228.41,35056.0,225.5943,226.4765,225.3664,226.3873,35056.0
2022-01-19 11:30:00,228.5,229.1,227.6,227.6,25568.0,226.4765,227.0711,225.5844,225.5844,25568.0
2022-01-19 11:35:00,227.7,227.91,227.24,227.83,26519.0,225.6835,225.8917,225.2276,225.8124,26519.0
2022-01-19 11:40:00,227.76,228.29,227.45,227.54,30993.0,225.743,226.2683,225.4358,225.525,30993.0
2022-01-19 11:45:00,227.55,228.61,227.54,228.29,49293.0,225.5349,226.5855,225.525,226.2683,49293.0
2022-01-19 11:50:00,228.31,228.88,227.85,228.83,17519.0,226.2881,226.8531,225.8322,226.8035,17519.0
2022-01-19 11:55:00,228.78,229.07,228.39,228.76,18540.0,226.754,227.0414,226.3674,226.7342,18540.0
2022-01-19 12:00:00,228.75,229.3,228.67,229.17,12863.0,226.7242,227.2694,226.645,227.1405,12863.0
2022-01-19 12:05:00,229.1,229.88,229.01,229.49,36822.0,227.0711,227.8442,226.9819,227.4577,36822.0
2022-01-19 12:10:00,229.49,230.79,229.49,230.6,37705.0,227.4577,228.7462,227.4577,228.5579,37705.0
2022-01-19 12:15:00,230.6,230.6,230.14,230.34,28090.0,228.5579,228.5579,228.1019,228.3002,28090.0
2022-01-19 12:20:00,230.37,230.54,230.03,230.27,19162.0,228.3299,228.4984,227.9929,228.2308,19162.0
2022-01-19 12:25:00,230.14,230.54,230.14,230.53,28425.0,228.1019,228.4984,228.1019,228.4885,28425.0
2022-01-19 12:30:00,230.55,230.99,230.55,230.86,17656.0,228.5083,228.9444,228.5083,228.8156,17656.0
2022-01-19 12:35:00,230.81,230.89,230.34,230.42,21495.0,228.766,228.8453,228.3002,228.3795,21495.0
2022-01-19 12:40:00,230.47,230.68,230.04,230.04,17210.0,228.429,228.6372,228.0028,228.0028,17210.0
2022-01-19 12:45:00,230.03,230.79,229.87,230.23,23357.0,227.9929,228.7462,227.8343,228.1911,23357.0
2022-01-19 12:50:00,230.24,230.67,230.24,230.44,17398.0,228.2011,228.6272,228.2011,228.3993,17398.0
2022-01-19 12:55:00,230.5,231.24,230.5,231.15,20490.0,228.4588,229.1922,228.4588,229.103,20490.0
2022-01-19 13:00:00,231.2,231.2,230.53,231.08,16267.0,229.1526,229.1526,228.4885,229.0336,16267.0
2022-01-19 13:05:00,231.08,231.08,230.61,230.62,20052.0,229.0336,229.0336,228.5678,228.5777,20052.0
2022-01-19 13:10:00,230.78,230.97,230.59,230.85,12720.0,228.7363,228.9246,228.548,228.8057,12720.0
2022-01-19 13:15:00,230.87,231.1,230.78,230.82,7717.0,228.8255,229.0534,228.7363,228.7759,7717.0
2022-01-19 13:20:00,230.97,230.98,230.59,230.68,6973.0,228.9246,228.9345,228.548,228.6372,6973.0
2022-01-19 13:25:00,230.73,230.84,230.41,230.47,13367.0,228.6867,228.7957,228.3695,228.429,13367.0
2022-01-19 13:30:00,230.52,230.75,230.34,230.37,8940.0,228.4786,228.7065,228.3002,228.3299,8940.0
2022-01-19 13:35:00,230.33,230.46,230.11,230.39,10475.0,228.2903,228.4191,228.0722,228.3497,10475.0
2022-01-19 13:40:00,230.29,230.52,230.25,230.42,9661.0,228.2506,228.4786,228.211,228.3795,9661.0
2022-01-19 13:45:00,230.41,230.47,230.21,230.23,7174.0,228.3695,228.429,228.1713,228.1911,7174.0
2022-01-19 13:50:00,230.18,230.59,230.04,230.59,9747.0,228.1416,228.548,228.0028,228.548,9747.0
2022-01-19 13:55:00,230.53,230.9,230.43,230.6,9966.0,228.4885,228.8552,228.3894,228.5579,9966.0
2022-01-19 14:00:00,230.55,230.74,230.02,230.22,9491.0,228.5083,228.6966,227.983,228.1812,9491.0
2022-01-19 14:05:00,230.19,230.23,229.14,229.19,17981.0,228.1515,228.1911,227.1108,227.1604,17981.0
2022-01-19 14:10:00,229.09,229.49,229.09,229.2,10823.0,227.0612,227.4577,227.0612,227.1703,10823.0
2022-01-19 14:15:00,229.31,229.41,229.09,229.12,14430.0,227.2793,227.3784,227.0612,227.091,14430.0
2022-01-19 14:20:00,229.18,229.19,228.77,228.87,47005.0,227.1504,227.1604,226.7441,226.8432,47005.0
2022-01-19 14:25:00,228.82,228.84,228.38,228.41,14282.0,226.7936,226.8135,226.3575,226.3873,14282.0
2022-01-19 14:30:00,228.39,228.58,228.23,228.44,20985.0,226.3674,226.5558,226.2089,226.417,20985.0
2022-01-19 14:35:00,228.42,228.9,228.27,228.46,21785.0,226.3972,226.8729,226.2485,226.4368,21785.0
2022-01-19 14:40:00,228.42,229.07,228.42,228.94,14027.0,226.3972,227.0414,226.3972,226.9126,14027.0
2022-01-19 14:45:00,228.95,229.07,228.26,228.46,17433.0,226.9225,227.0414,226.2386,226.4368,17433.0
2022-01-19 14:50:00,228.33,228.66,228.27,228.65,12032.0,226.308,226.635,226.2485,226.6251,12032.0
2022-01-19 14:55:00,228.58,228.84,228.36,228.4,13280.0,226.5558,226.8135,226.3377,226.3773,13280.0
2022-01-19 15:00:00,228.23,228.44,227.89,228.02,68272.0,226.2089,226.417,225.8719,226.0007,68272.0
2022-01-19 15:05:00,228.01,228.15,227.8,227.86,32290.0,225.9908,226.1296,225.7827,225.8421,32290.0
2022-01-19 15:10:00,227.82,228.62,227.77,228.53,24032.0,225.8025,226.5954,225.7529,226.5062,24032.0
2022-01-19 15:15:00,228.53,228.7,227.86,228.18,14256.0,226.5062,226.6747,225.8421,226.1593,14256.0
2022-01-19 15:20:00,228.09,228.21,227.78,227.78,26549.0,226.0701,226.189,225.7628,225.7628,26549.0
2022-01-19 15:25:00,227.76,228.02,227.45,227.54,25396.0,225.743,226.0007,225.4358,225.525,25396.0
2022-01-19 15:30:00,227.58,227.73,227.01,227.19,44736.0,225.5646,225.7133,224.9997,225.1781,44736.0
2022-01-19 15:35:00,227.15,227.32,226.97,226.97,26593.0,225.1384,225.3069,224.96,224.96,26593.0
2022-01-19 15:40:00,226.95,227.57,226.9,227.54,32288.0,224.9402,225.5547,224.8906,225.525,32288.0
2022-01-19 15:45:00,227.48,227.7,227.14,227.49,43550.0,225.4655,225.6835,225.1285,225.4754,43550.0
2022-01-19 15:50:00,227.51,227.51,226.53,226.65,81003.0,225.4952,225.4952,224.5239,224.6428,81003.0
2022-01-19 15:55:00,226.63,226.77,226.17,226.37,168800.0,224.623,224.7618,224.1671,224.3653,168800.0
2022-01-20 09:30:00,229.07,230.66,228.87,230.06,158328.0,227.0414,228.6173,226.8432,228.0226,158328.0
2022-01-20 09:35:00,230.02,230.79,229.36,230.73,75617.0,227.983,228.7462,227.3288,228.6867,75617.0
2022-01-20 09:40:00,230.5,231.25,230.47,230.84,42820.0,228.4588,229.2021,228.429,228.7957,42820.0
2022-01-20 09:45:00,230.69,231.4,230.15,230.35,35569.0,228.6471,229.3508,228.1119,228.3101,35569.0
2022-01-20 09:50:00,230.32,230.64,229.1,230.15,67766.0,228.2803,228.5975,227.0711,228.1119,67766.0
2022-01-20 09:55:00,230.14,230.37,229.35,229.48,71712.0,228.1019,228.3299,227.3189,227.4478,71712.0
2022-01-20 10:00:00,229.78,230.53,229.29,230.46,32612.0,227.7451,228.4885,227.2595,228.4191,32612.0
2022-01-20 10:05:00,230.52,230.7,229.91,230.43,31813.0,228.4786,228.657,227.874,228.3894,31813.0
2022-01-20 10:10:00,230.4,230.73,229.92,230.06,34487.0,228.3596,228.6867,227.8839,228.0226,34487.0
2022-01-20 10:15:00,230.04,230.39,229.17,229.17,18425.0,228.0028,228.3497,227.1405,227.1405,18425.0
2022-01-20 10:20:00,229.21,230.04,229.12,230.01,24051.0,227.1802,228.0028,227.091,227.9731,24051.0
2022-01-20 10:25:00,230.09,230.64,229.81,230.45,30795.0,228.0524,228.5975,227.7749,228.4092,30795.0
2022-01-20 10:30:00,230.59,231.0,230.41,230.61,36708.0,228.548,228.9543,228.3695,228.5678,36708.0
2022-01-20 10:35:00,230.65,230.65,229.99,230.01,20376.0,228.6074,228.6074,227.9533,227.9731,20376.0
2022-01-20 10:40:00,230.0,230.15,229.83,229.84,32056.0,227.9632,228.1119,227.7947,227.8046,32056.0
2022-01-20 10:45:00,229.98,230.13,229.76,230.0,18156.0,227.9434,228.092,227.7253,227.9632,18156.0
2022-01-20 10:50:00,229.95,230.47,229.88,230.44,18911.0,227.9136,228.429,227.8442,228.3993,18911.0
2022-01-20 10:55:00,230.4,230.4,229.64,229.95,22476.0,228.3596,228.3596,227.6064,227.9136,22476.0
2022-01-20 11:00:00,229.95,230.61,229.9,230.49,22363.0,227.9136,228.5678,227.8641,228.4488,22363.0
2022-01-20 11:05:00,230.4,231.21,230.37,230.83,21222.0,228.3596,229.1625,228.3299,228.7858,21222.0
2022-01-20 11:10:00,230.69,230.69,229.9,230.35,23736.0,228.6471,228.6471,227.8641,228.3101,23736.0
2022-01-20 11:15:00,230.29,230.37,229.99,230.13,17761.0,228.2506,228.3299,227.9533,228.092,17761.0
2022-01-20 11:20:00,230.1,230.1,229.45,229.62,10314.0,228.0623,228.0623,227.4181,227.5865,10314.0
2022-01-20 11:25:00,229.6,230.43,229.44,230.37,14361.0,227.5667,228.3894,227.4081,228.3299,14361.0
2022-01-20 11:30:00,230.41,230.92,230.11,230.28,16152.0,228.3695,228.875,228.0722,228.2407,16152.0
2022-01-20 11:35:00,230.33,230.44,229.92,230.16,5734.0,228.2903,228.3993,227.8839,228.1218,5734.0
2022-01-20 11:40:00,230.16,230.18,229.37,229.48,20471.0,228.1218,228.1416,227.3388,227.4478,20471.0
2022-01-20 11:45:00,229.42,229.93,229.41,229.85,14547.0,227.3883,227.8938,227.3784,227.8145,14547.0
2022-01-20 11:50:00,229.84,230.44,229.82,230.08,17485.0,227.8046,228.3993,227.7848,228.0425,17485.0
2022-01-20 11:55:00,230.12,230.52,230.0,230.18,19398.0,228.0821,228.4786,227.9632,228.1416,19398.0
2022-01-20 12:00:00,230.12,230.31,229.81,229.89,10876.0,228.0821,228.2704,227.7749,227.8542,10876.0
2022-01-20 12:05:00,229.86,230.06,229.67,229.77,13638.0,227.8244,228.0226,227.6361,227.7352,13638.0
2022-01-20 12:10:00,229.7,229.9,229.55,229.77,14526.0,227.6658,227.8641,227.5172,227.7352,14526.0
2022-01-20 12:15:00,229.72,229.9,229.57,229.65,30511.0,227.6857,227.8641,227.537,227.6163,30511.0
2022-01-20 12:20:00,229.65,230.0,229.53,229.83,18512.0,227.6163,227.9632,227.4973,227.7947,18512.0
2022-01-20 12:25:00,229.72,230.08,229.45,230.08,12647.0,227.6857,228.0425,227.4181,228.0425,12647.0
2022-01-20 12:30:00,230.11,230.45,230.1,230.45,19908.0,228.0722,228.4092,228.0623,228.4092,19908.0
2022-01-20 12:35:00,230.42,230.63,230.42,230.49,18838.0,228.3795,228.5876,228.3795,228.4488,18838.0
2022-01-20 12:40:00,230.62,230.76,230.42,230.52,31230.0,228.5777,228.7164,228.3795,228.4786,31230.0
2022-01-20 12:45:00,230.59,230.59,229.87,230.09,10309.0,228.548,228.548,227.8343,228.0524,10309.0
2022-01-20 12:50:00,230.12,230.12,229.53,229.58,9245.0,228.0821,228.0821,227.4973,227.5469,9245.0
2022-01-20 12:55:00,229.5,229.62,229.23,229.52,8773.0,227.4676,227.5865,227.2,227.4874,8773.0
2022-01-20 13:00:00,229.49,229.53,228.91,229.01,23211.0,227.4577,227.4973,226.8828,226.9819,23211.0
2022-01-20 13:05:00,229.0,229.04,228.66,228.83,15180.0,226.972,227.0117,226.635,226.8035,15180.0
2022-01-20 13:10:00,228.9,229.28,228.85,229.25,17297.0,226.8729,227.2496,226.8234,227.2198,17297.0
2022-01-20 13:15:00,229.24,229.4,228.96,229.31,12231.0,227.2099,227.3685,226.9324,227.2793,12231.0
2022-01-20 13:20:00,229.33,229.45,229.02,229.09,16876.0,227.2991,227.4181,226.9919,227.0612,16876.0
2022-01-20 13:25:00,229.1,229.5,229.02,229.25,14448.0,227.0711,227.4676,226.9919,227.2198,14448.0
2022-01-20 13:30:00,229.23,229.24,228.77,228.98,14406.0,227.2,227.2099,226.7441,226.9522,14406.0
2022-01-20 13:35:00,228.92,229.41,228.77,229.36,8468.0,226.8927,227.3784,226.7441,227.3288,8468.0
2022-01-20 13:40:00,229.25,229.45,229.08,229.08,14089.0,227.2198,227.4181,227.0513,227.0513,14089.0
2022-01-20 13:45:00,229.1,229.26,228.68,228.75,22277.0,227.0711,227.2297,226.6549,226.7242,22277.0
2022-01-20 13:50:00,228.78,229.05,228.54,229.01,26753.0,226.754,227.0216,226.5161,226.9819,26753.0
2022-01-20 13:55:00,228.97,229.29,228.76,228.99,24910.0,226.9423,227.2595,226.7342,226.9621,24910.0
2022-01-20 14:00:00,228.97,229.66,228.95,229.53,32128.0,226.9423,227.6262,226.9225,227.4973,32128.0
2022-01-20 14:05:00,229.57,229.59,229.25,229.32,22929.0,227.537,227.5568,227.2198,227.2892,22929.0
2022-01-20 14:10:00,229.38,229.47,228.34,228.34,17637.0,227.3487,227.4379,226.3179,226.3179,17637.0
2022-01-20 14:15:00,228.34,228.34,228.0,228.09,24794.0,226.3179,226.3179,225.9809,226.0701,24794.0
2022-01-20 14:20:00,228.15,228.15,227.81,227.9,30263.0,226.1296,226.1296,225.7926,225.8818,30263.0
2022-01-20 14:25:00,227.9,228.08,227.63,227.75,50530.0,225.8818,226.0602,225.6142,225.7331,50530.0
2022-01-20 14:30:00,227.79,227.84,227.39,227.44,25436.0,225.7728,225.8223,225.3763,225.4259,25436.0
2022-01-20 14:35:00,227.4,227.67,227.23,227.51,13502.0,225.3862,225.6538,225.2177,225.4952,13502.0
2022-01-20 14:40:00,227.46,227.46,226.87,227.22,49084.0,225.4457,225.4457,224.8609,225.2078,49084.0
2022-01-20 14:45:00,227.23,227.46,226.85,227.2,26712.0,225.2177,225.4457,224.8411,225.188,26712.0
2022-01-20 14:50:00,227.17,227.35,226.98,227.08,32403.0,225.1582,225.3366,224.9699,225.069,32403.0
2022-01-20 14:55:00,227.12,227.29,226.82,226.89,19370.0,225.1087,225.2772,224.8113,224.8807,19370.0
2022-01-20 15:00:00,226.96,227.42,226.62,226.62,19688.0,224.9501,225.406,224.6131,224.6131,19688.0
2022-01-20 15:05:00,226.61,226.7,226.04,226.2,18222.0,224.6032,224.6924,224.0382,224.1968,18222.0
2022-01-20 15:10:00,226.21,226.49,226.12,226.12,20473.0,224.2067,224.4843,224.1175,224.1175,20473.0
2022-01-20 15:15:00,226.15,226.36,225.89,226.29,35360.0,224.1473,224.3554,223.8896,224.286,35360.0
2022-01-20 15:20:00,226.2,226.25,225.22,225.28,81282.0,224.1968,224.2464,223.2255,223.285,81282.0
2022-01-20 15:25:00,225.31,225.31,224.5,224.9,92564.0,223.3147,223.3147,222.5119,222.9083,92564.0
2022-01-20 15:30:00,224.94,225.2,224.61,224.87,54328.0,222.948,223.2057,222.6209,222.8786,54328.0
2022-01-20 15:35:00,224.81,224.82,223.86,224.23,86454.0,222.8191,222.8291,221.8776,222.2443,86454.0
2022-01-20 15:40:00,224.21,224.54,224.09,224.18,63840.0,222.2245,222.5515,222.1055,222.1947,63840.0
2022-01-20 15:45:00,224.15,224.16,223.38,223.38,85776.0,222.165,222.1749,221.4018,221.4018,85776.0
2022-01-20 15:50:00,223.29,223.73,222.78,222.88,127701.0,221.3126,221.7487,220.8071,220.9062,127701.0
2022-01-20 15:55:00,222.87,223.25,222.49,222.89,278899.0,220.8963,221.273,220.5197,220.9161,278899.0
2022-01-21 09:30:00,223.06,224.23,221.02,224.21,484283.0,221.0846,222.2443,219.0627,222.2245,484283.0
2022-01-21 09:35:00,224.06,224.77,222.96,223.28,86758.0,222.0758,222.7795,220.9855,221.3027,86758.0
2022-01-21 09:40:00,223.25,223.39,220.61,220.78,60261.0,221.273,221.4117,218.6563,218.8248,60261.0
2022-01-21 09:45:00,220.84,222.43,220.55,220.94,92851.0,218.8843,220.4602,218.5969,218.9834,92851.0
2022-01-21 09:50:00,221.01,221.53,220.24,220.45,76179.0,219.0528,219.5682,218.2896,218.4978,76179.0
2022-01-21 09:55:00,220.22,220.88,219.83,220.3,97229.0,218.2698,218.9239,217.8832,218.3491,97229.0
2022-01-21 10:00:00,220.25,221.17,219.47,220.1,111541.0,218.2995,219.2114,217.5264,218.1509,111541.0
2022-01-21 10:05:00,220.21,220.72,219.65,220.01,71175.0,218.2599,218.7654,217.7048,218.0616,71175.0
2022-01-21 10:10:00,219.92,220.27,219.08,219.28,82464.0,217.9724,218.3193,217.1399,217.3381,82464.0
2022-01-21 10:15:00,219.25,219.99,218.77,219.03,82781.0,217.3084,218.0418,216.8326,217.0903,82781.0
2022-01-21 10:20:00,219.07,219.81,218.25,219.51,118901.0,217.13,217.8634,216.3172,217.5661,118901.0
2022-01-21 10:25:00,219.48,221.18,219.42,220.53,59209.0,217.5363,219.2213,217.4769,218.577,59209.0
2022-01-21 10:30:00,220.62,222.19,220.4,221.59,119228.0,218.6662,220.2223,218.4482,219.6277,119228.0
2022-01-21 10:35:00,221.49,222.29,221.21,221.3,50403.0,219.5285,220.3215,219.251,219.3402,50403.0
2022-01-21 10:40:00,221.26,221.39,220.15,220.82,56287.0,219.3006,219.4294,218.2004,218.8645,56287.0
2022-01-21 10:45:00,220.82,221.18,220.0,221.05,43730.0,218.8645,219.2213,218.0517,219.0924,43730.0
2022-01-21 10:50:00,221.12,222.57,221.12,222.2,53953.0,219.1618,220.599,219.1618,220.2323,53953.0
2022-01-21 10:55:00,222.09,222.55,221.11,221.67,55428.0,220.1232,220.5792,219.1519,219.7069,55428.0
2022-01-21 11:00:00,221.73,221.82,220.9,221.05,40866.0,219.7664,219.8556,218.9438,219.0924,40866.0
2022-01-21 11:05:00,221.07,222.0,220.89,221.73,34318.0,219.1123,220.034,218.9339,219.7664,34318.0
2022-01-21 11:10:00,221.78,222.0,220.25,220.54,58306.0,219.816,220.034,218.2995,218.587,58306.0
2022-01-21 11:15:00,220.51,221.68,220.48,221.31,50115.0,218.5572,219.7169,218.5275,219.3501,50115.0
2022-01-21 11:20:00,221.31,222.89,221.08,222.47,75305.0,219.3501,220.9161,219.1222,220.4999,75305.0
2022-01-21 11:25:00,222.36,223.13,221.99,222.73,60706.0,220.3908,221.154,220.0241,220.7576,60706.0
2022-01-21 11:30:00,222.69,223.24,222.39,223.16,69199.0,220.7179,221.263,220.4206,221.1838,69199.0
2022-01-21 11:35:00,223.26,223.35,222.0,222.17,55668.0,221.2829,221.3721,220.034,220.2025,55668.0
2022-01-21 11:40:00,222.24,222.95,222.19,222.95,57403.0,220.2719,220.9756,220.2223,220.9756,57403.0
2022-01-21 11:45:00,222.86,223.09,222.1,222.64,59540.0,220.8864,221.1144,220.1331,220.6684,59540.0
2022-01-21 11:50:00,222.73,223.06,222.4,222.51,52291.0,220.7576,221.0846,220.4305,220.5395,52291.0
2022-01-21 11:55:00,222.51,223.64,222.46,223.02,58558.0,220.5395,221.6595,220.49,221.045,58558.0
2022-01-21 12:00:00,223.23,224.38,222.8,224.0,68909.0,221.2531,222.3929,220.8269,222.0163,68909.0
2022-01-21 12:05:00,224.06,224.43,223.66,223.77,56131.0,222.0758,222.4425,221.6793,221.7884,56131.0
2022-01-21 12:10:00,223.79,224.0,223.21,223.57,53212.0,221.8082,222.0163,221.2333,221.5901,53212.0
2022-01-21 12:15:00,223.53,223.79,222.85,222.91,57336.0,221.5505,221.8082,220.8765,220.936,57336.0
2022-01-21 12:20:00,222.82,223.64,222.74,223.64,43275.0,220.8468,221.6595,220.7675,221.6595,43275.0
2022-01-21 12:25:00,223.65,224.38,223.34,223.34,50676.0,221.6694,222.3929,221.3622,221.3622,50676.0
2022-01-21 12:30:00,223.33,224.03,223.13,223.69,43250.0,221.3522,222.046,221.154,221.7091,43250.0
2022-01-21 12:35:00,223.76,224.23,223.04,223.61,45305.0,221.7784,222.2443,221.0648,221.6298,45305.0
2022-01-21 12:40:00,223.6,224.17,223.56,223.77,45152.0,221.6199,222.1848,221.5802,221.7884,45152.0
2022-01-21 12:45:00,223.75,224.34,223.33,223.52,51672.0,221.7685,222.3533,221.3522,221.5406,51672.0
2022-01-21 12:50:00,223.28,223.84,223.11,223.75,31432.0,221.3027,221.8577,221.1342,221.7685,31432.0
2022-01-21 12:55:00,223.67,224.68,223.32,223.78,59919.0,221.6892,222.6903,221.3423,221.7983,59919.0
2022-01-21 13:00:00,223.7,224.49,223.51,223.61,21894.0,221.719,222.502,221.5307,221.6298,21894.0
2022-01-21 13:05:00,223.71,223.76,223.27,223.53,20038.0,221.7289,221.7784,221.2928,221.5505,20038.0
2022-01-21 13:10:00,223.6,224.28,223.48,223.56,24696.0,221.6199,222.2938,221.5009,221.5802,24696.0
2022-01-21 13:15:00,223.54,223.54,222.35,222.6,39382.0,221.5604,221.5604,220.3809,220.6287,39382.0
2022-01-21 13:20:00,222.48,222.49,221.89,221.95,31010.0,220.5098,220.5197,219.925,219.9845,31010.0
2022-01-21 13:25:00,221.89,222.07,221.54,221.63,41303.0,219.925,220.1034,219.5781,219.6673,41303.0
2022-01-21 13:30:00,221.57,221.95,221.39,221.54,32985.0,219.6078,219.9845,219.4294,219.5781,32985.0
2022-01-21 13:35:00,221.5,222.31,221.35,222.0,34740.0,219.5385,220.3413,219.3898,220.034,34740.0
2022-01-21 13:40:00,221.96,222.9,221.92,222.54,19272.0,219.9944,220.9261,219.9547,220.5692,19272.0
2022-01-21 13:45:00,222.47,222.56,221.8,222.5,18191.0,220.4999,220.5891,219.8358,220.5296,18191.0
2022-01-21 13:50:00,222.65,223.02,222.0,222.49,15598.0,220.6783,221.045,220.034,220.5197,15598.0
2022-01-21 13:55:00,222.44,222.52,221.52,221.82,14468.0,220.4701,220.5494,219.5583,219.8556,14468.0
2022-01-21 14:00:00,221.82,222.16,221.54,222.0,21902.0,219.8556,220.1926,219.5781,220.034,21902.0
2022-01-21 14:05:00,222.04,222.75,221.71,221.78,20966.0,220.0737,220.7774,219.7466,219.816,20966.0
2022-01-21 14:10:00,221.86,222.01,221.57,221.63,22818.0,219.8953,220.0439,219.6078,219.6673,22818.0
2022-01-21 14:15:00,221.73,222.07,221.51,221.56,18131.0,219.7664,220.1034,219.5484,219.5979,18131.0
2022-01-21 14:20:00,221.6,221.84,221.36,221.8,17608.0,219.6376,219.8754,219.3997,219.8358,17608.0
2022-01-21 14:25:00,221.72,221.72,220.52,220.64,31780.0,219.7565,219.7565,218.5671,218.6861,31780.0
2022-01-21 14:30:00,220.5,220.83,220.4,220.61,25596.0,218.5473,218.8744,218.4482,218.6563,25596.0
2022-01-21 14:35:00,220.62,221.43,220.43,221.34,19104.0,218.6662,219.4691,218.4779,219.3799,19104.0
2022-01-21 14:40:00,221.33,221.67,220.89,221.03,34179.0,219.37,219.7069,218.9339,219.0726,34179.0
2022-01-21 14:45:00,221.13,221.34,221.0,221.28,22782.0,219.1717,219.3799,219.0429,219.3204,22782.0
2022-01-21 14:50:00,221.26,221.26,220.34,220.43,38619.0,219.3006,219.3006,218.3887,218.4779,38619.0
2022-01-21 14:55:00,220.44,220.53,219.75,219.82,54887.0,218.4878,218.577,217.804,217.8733,54887.0
2022-01-21 15:00:00,219.87,220.37,219.55,219.69,47739.0,217.9229,218.4185,217.6057,217.7445,47739.0
2022-01-21 15:05:00,219.67,219.67,219.26,219.54,42241.0,217.7247,217.7247,217.3183,217.5958,42241.0
2022-01-21 15:10:00,219.36,219.59,218.97,219.48,51461.0,217.4174,217.6454,217.0309,217.5363,51461.0
2022-01-21 15:15:00,219.39,220.46,219.26,219.97,61689.0,217.4471,218.5077,217.3183,218.022,61689.0
2022-01-21 15:20:00,219.95,219.95,219.21,219.56,55559.0,218.0022,218.0022,217.2687,217.6156,55559.0
2022-01-21 15:25:00,219.61,219.72,219.09,219.32,68634.0,217.6652,217.7742,217.1498,217.3778,68634.0
2022-01-21 15:30:00,219.27,220.2,219.21,219.54,66654.0,217.3282,218.25,217.2687,217.5958,66654.0
2022-01-21 15:35:00,219.53,220.17,219.45,220.17,66368.0,217.5859,218.2202,217.5066,218.2202,66368.0
2022-01-21 15:40:00,220.19,220.92,219.89,219.92,69977.0,218.2401,218.9636,217.9427,217.9724,69977.0
2022-01-21 15:45:00,219.92,220.1,219.61,219.9,89014.0,217.9724,218.1509,217.6652,217.9526,89014.0
2022-01-21 15:50:00,219.89,220.2,218.91,219.07,202091.0,217.9427,218.25,216.9714,217.13,202091.0
2022-01-21 15:55:00,219.02,219.62,218.56,218.6,369879.0,217.0804,217.6751,216.6245,216.6641,369879.0
2022-01-24 09:30:00,212.39,214.5,211.85,213.85,434916.0,210.5091,212.6004,209.9739,211.9562,434916.0
2022-01-24 09:35:00,213.84,215.9,213.66,215.52,291078.0,211.9463,213.988,211.7679,213.6114,291078.0
2022-01-24 09:40:00,215.55,216.27,213.32,213.78,146468.0,213.6411,214.3548,211.4309,211.8868,146468.0
2022-01-24 09:45:00,213.72,215.0,213.0,213.53,150153.0,211.8274,213.096,211.1137,211.639,150153.0
2022-01-24 09:50:00,213.5,214.19,212.75,213.49,150889.0,211.6093,212.2932,210.8659,211.5994,150889.0
2022-01-24 09:55:00,213.4,214.79,212.95,213.0,119970.0,211.5102,212.8879,211.0642,211.1137,119970.0
2022-01-24 10:00:00,212.95,214.63,212.94,213.23,100540.0,211.0642,212.7293,211.0543,211.3417,100540.0
2022-01-24 10:05:00,213.22,213.53,212.39,212.58,95271.0,211.3318,211.639,210.5091,210.6974,95271.0
2022-01-24 10:10:00,212.59,213.07,211.54,212.6,116682.0,210.7074,211.1831,209.6667,210.7173,116682.0
2022-01-24 10:15:00,212.68,212.79,210.9,210.93,95846.0,210.7966,210.9056,209.0323,209.0621,95846.0
2022-01-24 10:20:00,211.09,213.2,210.96,213.03,105734.0,209.2206,211.312,209.0918,211.1435,105734.0
2022-01-24 10:25:00,213.2,213.96,212.48,212.94,111752.0,211.312,212.0652,210.5983,211.0543,111752.0
2022-01-24 10:30:00,213.03,214.33,213.02,213.71,66360.0,211.1435,212.4319,211.1335,211.8174,66360.0
2022-01-24 10:35:00,213.54,214.96,213.01,213.87,61483.0,211.6489,213.0564,211.1236,211.976,61483.0
2022-01-24 10:40:00,213.73,214.22,213.02,214.08,98277.0,211.8373,212.3229,211.1335,212.1842,98277.0
2022-01-24 10:45:00,213.91,214.08,212.76,213.13,107191.0,212.0157,212.1842,210.8759,211.2426,107191.0
2022-01-24 10:50:00,213.14,214.6,212.61,214.47,58166.0,211.2525,212.6996,210.7272,212.5707,58166.0
2022-01-24 10:55:00,214.48,215.23,213.98,214.29,99560.0,212.5806,213.324,212.085,212.3923,99560.0
2022-01-24 11:00:00,214.23,214.24,213.45,213.57,61678.0,212.3328,212.3427,211.5597,211.6787,61678.0
2022-01-24 11:05:00,213.5,213.6,212.38,212.54,67238.0,211.6093,211.7084,210.4992,210.6578,67238.0
2022-01-24 11:10:00,212.52,212.71,211.74,212.21,59248.0,210.638,210.8263,209.8649,210.3307,59248.0
2022-01-24 11:15:00,212.19,212.71,211.4,211.64,43886.0,210.3109,210.8263,209.5279,209.7658,43886.0
2022-01-24 11:20:00,211.7,211.93,210.45,210.6,123017.0,209.8252,210.0532,208.5863,208.735,123017.0
2022-01-24 11:25:00,210.6,211.47,210.15,211.09,65104.0,208.735,209.5973,208.289,209.2206,65104.0
2022-01-24 11:30:00,210.95,211.28,210.56,210.67,41808.0,209.0819,209.409,208.6953,208.8044,41808.0
2022-01-24 11:35:00,210.82,211.18,210.26,210.58,34417.0,208.953,209.3098,208.398,208.7152,34417.0
2022-01-24 11:40:00,210.59,210.59,209.89,210.22,92270.0,208.7251,208.7251,208.0313,208.3583,92270.0
2022-01-24 11:45:00,210.29,210.68,208.61,208.77,111816.0,208.4277,208.8143,206.7626,206.9212,111816.0
2022-01-24 11:50:00,208.8,210.97,208.63,210.97,66258.0,206.9509,209.1017,206.7824,209.1017,66258.0
2022-01-24 11:55:00,210.96,211.19,210.21,211.06,57539.0,209.0918,209.3198,208.3484,209.1909,57539.0
2022-01-24 12:00:00,210.98,210.98,209.48,209.57,51503.0,209.1116,209.1116,207.6249,207.7141,51503.0
2022-01-24 12:05:00,209.64,209.85,208.62,208.68,44783.0,207.7835,207.9916,206.7725,206.832,44783.0
2022-01-24 12:10:00,208.78,209.4,208.1,208.48,82560.0,206.9311,207.5456,206.2571,206.6338,82560.0
2022-01-24 12:15:00,208.48,208.56,207.51,208.48,53523.0,206.6338,206.713,205.6723,206.6338,53523.0
2022-01-24 12:20:00,208.07,209.22,207.97,208.26,47440.0,206.2274,207.3672,206.1283,206.4157,47440.0
2022-01-24 12:25:00,208.28,209.25,207.72,208.85,51924.0,206.4355,207.3969,205.8805,207.0005,51924.0
2022-01-24 12:30:00,208.8,209.35,208.21,209.03,58581.0,206.9509,207.4961,206.3661,207.1789,58581.0
2022-01-24 12:35:00,209.09,209.29,208.19,209.18,54626.0,207.2384,207.4366,206.3463,207.3276,54626.0
2022-01-24 12:40:00,209.09,210.6,208.53,210.6,67589.0,207.2384,208.735,206.6833,208.735,67589.0
2022-01-24 12:45:00,210.5,211.39,210.26,211.36,95385.0,208.6359,209.518,208.398,209.4883,95385.0
2022-01-24 12:50:00,211.29,212.21,210.46,211.88,45268.0,209.4189,210.3307,208.5962,210.0036,45268.0
2022-01-24 12:55:00,211.87,212.46,211.67,212.03,66159.0,209.9937,210.5785,209.7955,210.1523,66159.0
2022-01-24 13:00:00,212.09,212.95,211.74,212.76,56851.0,210.2118,211.0642,209.8649,210.8759,56851.0
2022-01-24 13:05:00,212.85,214.25,212.67,213.92,71331.0,210.9651,212.3527,210.7866,212.0256,71331.0
2022-01-24 13:10:00,213.95,214.65,213.89,214.32,55423.0,212.0553,212.7491,211.9958,212.422,55423.0
2022-01-24 13:15:00,214.31,215.35,214.25,214.87,72297.0,212.4121,213.4429,212.3527,212.9672,72297.0
2022-01-24 13:20:00,214.82,215.11,214.09,214.38,71553.0,212.9176,213.205,212.1941,212.4815,71553.0
2022-01-24 13:25:00,214.28,215.2,213.88,214.25,61514.0,212.3824,213.2942,211.9859,212.3527,61514.0
2022-01-24 13:30:00,214.2,216.16,214.19,216.16,65870.0,212.3031,214.2457,212.2932,214.2457,65870.0
2022-01-24 13:35:00,216.01,216.16,214.48,216.14,53880.0,214.0971,214.2457,212.5806,214.2259,53880.0
2022-01-24 13:40:00,216.18,216.39,215.25,215.9,42438.0,214.2656,214.4737,213.3438,213.988,42438.0
2022-01-24 13:45:00,216.04,216.89,215.9,216.7,38604.0,214.1268,214.9693,213.988,214.781,38604.0
2022-01-24 13:50:00,216.76,217.35,216.38,216.95,57037.0,214.8404,215.4252,214.4638,215.0287,57037.0
2022-01-24 13:55:00,216.95,217.47,216.64,217.35,32504.0,215.0287,215.5441,214.7215,215.4252,32504.0
2022-01-24 14:00:00,217.28,218.43,217.16,217.59,75352.0,215.3558,216.4956,215.2369,215.6631,75352.0
2022-01-24 14:05:00,217.5,218.32,217.49,218.2,40788.0,215.5739,216.3866,215.564,216.2677,40788.0
2022-01-24 14:10:00,218.18,218.5,216.64,217.03,42961.0,216.2479,216.565,214.7215,215.108,42961.0
2022-01-24 14:15:00,216.95,217.49,216.65,217.0,38143.0,215.0287,215.564,214.7314,215.0783,38143.0
2022-01-24 14:20:00,217.15,217.72,216.02,216.06,41414.0,215.227,215.7919,214.107,214.1466,41414.0
2022-01-24 14:25:00,216.11,216.82,215.89,216.5,38958.0,214.1962,214.8999,213.9781,214.5827,38958.0
2022-01-24 14:30:00,216.52,217.75,216.49,216.67,68240.0,214.6026,215.8217,214.5728,214.7512,68240.0
2022-01-24 14:35:00,216.81,216.93,215.31,215.87,48291.0,214.89,215.0089,213.4033,213.9583,48291.0
2022-01-24 14:40:00,215.82,216.79,215.6,215.99,70938.0,213.9088,214.8702,213.6907,214.0772,70938.0
2022-01-24 14:45:00,215.79,217.38,215.08,217.04,34019.0,213.879,215.4549,213.1753,215.1179,34019.0
2022-01-24 14:50:00,217.04,217.55,216.3,217.38,77617.0,215.1179,215.6234,214.3845,215.4549,77617.0
2022-01-24 14:55:00,217.25,218.2,216.54,217.9,39130.0,215.3261,216.2677,214.6224,215.9703,39130.0
2022-01-24 15:00:00,217.93,218.49,217.32,217.39,52463.0,216.0001,216.5551,215.3955,215.4649,52463.0
2022-01-24 15:05:00,217.24,217.92,216.95,217.79,38238.0,215.3162,215.9902,215.0287,215.8613,38238.0
2022-01-24 15:10:00,217.93,218.92,217.88,218.87,45600.0,216.0001,216.9813,215.9505,216.9317,45600.0
2022-01-24 15:15:00,218.9,219.59,218.17,218.34,77865.0,216.9615,217.6454,216.2379,216.4064,77865.0
2022-01-24 15:20:00,218.37,220.15,218.32,219.74,75900.0,216.4362,218.2004,216.3866,217.794,75900.0
2022-01-24 15:25:00,219.72,220.47,219.16,220.13,83412.0,217.7742,218.5176,217.2192,218.1806,83412.0
2022-01-24 15:30:00,220.04,221.91,219.49,221.84,98206.0,218.0914,219.9448,217.5463,219.8754,98206.0
2022-01-24 15:35:00,221.74,222.17,221.0,222.03,80476.0,219.7763,220.2025,219.0429,220.0638,80476.0
2022-01-24 15:40:00,221.95,222.06,220.62,221.2,93895.0,219.9845,220.0935,218.6662,219.2411,93895.0
2022-01-24 15:45:00,221.1,222.49,221.09,222.25,94939.0,219.142,220.5197,219.1321,220.2818,94939.0
2022-01-24 15:50:00,222.3,223.33,222.3,222.76,182173.0,220.3314,221.3522,220.3314,220.7873,182173.0
2022-01-24 15:55:00,222.79,223.38,221.7,223.16,341994.0,220.817,221.4018,219.7367,221.1838,341994.0
2022-01-25 09:30:00,221.0,222.68,219.72,221.55,256825.0,219.0429,220.708,217.7742,219.588,256825.0
2022-01-25 09:35:00,221.53,222.87,220.92,222.73,105133.0,219.5682,220.8963,218.9636,220.7576,105133.0
2022-01-25 09:40:00,222.52,223.9,222.02,222.22,100425.0,220.5494,221.9172,220.0538,220.2521,100425.0
2022-01-25 09:45:00,222.21,222.22,219.83,220.38,104151.0,220.2422,220.2521,217.8832,218.4284,104151.0
2022-01-25 09:50:00,220.4,221.02,219.52,219.69,73231.0,218.4482,219.0627,217.576,217.7445,73231.0
2022-01-25 09:55:00,219.91,220.72,219.55,220.2,65546.0,217.9625,218.7654,217.6057,218.25,65546.0
2022-01-25 10:00:00,220.28,220.65,218.81,219.61,58776.0,218.3293,218.696,216.8723,217.6652,58776.0
2022-01-25 10:05:00,219.46,220.0,218.32,219.13,59748.0,217.5165,218.0517,216.3866,217.1894,59748.0
2022-01-25 10:10:00,219.04,220.57,218.53,220.35,54339.0,217.1002,218.6167,216.5948,218.3986,54339.0
2022-01-25 10:15:00,220.24,220.76,219.74,220.12,74942.0,218.2896,218.805,217.794,218.1707,74942.0
2022-01-25 10:20:00,219.95,219.95,218.93,219.41,64920.0,218.0022,218.0022,216.9912,217.467,64920.0
2022-01-25 10:25:00,219.35,221.56,219.19,221.52,76608.0,217.4075,219.5979,217.2489,219.5583,76608.0
2022-01-25 10:30:00,221.45,221.46,220.44,220.61,40197.0,219.4889,219.4988,218.4878,218.6563,40197.0
2022-01-25 10:35:00,220.62,221.38,219.15,220.15,62206.0,218.6662,219.4195,217.2093,218.2004,62206.0
2022-01-25 10:40:00,220.15,220.57,219.13,220.57,54202.0,218.2004,218.6167,217.1894,218.6167,54202.0
2022-01-25 10:45:00,220.77,221.72,220.18,221.68,51670.0,218.8149,219.7565,218.2301,219.7169,51670.0
2022-01-25 10:50:00,221.63,221.93,220.65,220.71,87371.0,219.6673,219.9646,218.696,218.7554,87371.0
2022-01-25 10:55:00,220.85,221.06,219.69,219.75,58269.0,218.8942,219.1023,217.7445,217.804,58269.0
2022-01-25 11:00:00,219.8,220.29,219.4,220.08,41329.0,217.8535,218.3392,217.4571,218.131,41329.0
2022-01-25 11:05:00,219.91,220.38,218.98,219.16,28912.0,217.9625,218.4284,217.0408,217.2192,28912.0
2022-01-25 11:10:00,219.23,219.88,218.88,218.98,37645.0,217.2886,217.9328,216.9417,217.0408,37645.0
2022-01-25 11:15:00,219.01,219.55,218.6,219.15,85833.0,217.0705,217.6057,216.6641,217.2093,85833.0
2022-01-25 11:20:00,219.04,219.75,218.12,218.65,42836.0,217.1002,217.804,216.1884,216.7137,42836.0
2022-01-25 11:25:00,218.54,219.14,216.85,218.19,63134.0,216.6047,217.1994,214.9296,216.2578,63134.0
2022-01-25 11:30:00,218.22,218.55,217.76,217.9,35811.0,216.2875,216.6146,215.8316,215.9703,35811.0
2022-01-25 11:35:00,217.82,217.9,216.52,216.81,38441.0,215.891,215.9703,214.6026,214.89,38441.0
2022-01-25 11:40:00,216.8,217.18,216.63,217.06,63317.0,214.8801,215.2567,214.7116,215.1378,63317.0
2022-01-25 11:45:00,216.95,217.42,216.83,217.09,34409.0,215.0287,215.4946,214.9098,215.1675,34409.0
2022-01-25 11:50:00,217.04,217.69,216.89,217.28,38816.0,215.1179,215.7622,214.9693,215.3558,38816.0
2022-01-25 11:55:00,217.17,217.55,216.17,216.25,39719.0,215.2468,215.6234,214.2557,214.3349,39719.0
2022-01-25 12:00:00,216.25,217.56,216.13,217.23,30887.0,214.3349,215.6333,214.216,215.3063,30887.0
2022-01-25 12:05:00,217.4,218.12,217.01,217.15,31454.0,215.4748,216.1884,215.0882,215.227,31454.0
2022-01-25 12:10:00,217.05,217.05,216.33,216.71,28591.0,215.1279,215.1279,214.4142,214.7909,28591.0
2022-01-25 12:15:00,216.89,217.41,216.07,216.91,25340.0,214.9693,215.4847,214.1565,214.9891,25340.0
2022-01-25 12:20:00,217.0,217.49,216.5,217.3,31124.0,215.0783,215.564,214.5827,215.3756,31124.0
2022-01-25 12:25:00,217.33,217.81,216.95,217.21,35847.0,215.4054,215.8811,215.0287,215.2864,35847.0
2022-01-25 12:30:00,217.19,217.19,215.99,216.16,24515.0,215.2666,215.2666,214.0772,214.2457,24515.0
2022-01-25 12:35:00,216.14,216.81,216.14,216.46,26178.0,214.2259,214.89,214.2259,214.5431,26178.0
2022-01-25 12:40:00,216.38,216.63,215.71,216.5,20314.0,214.4638,214.7116,213.7997,214.5827,20314.0
2022-01-25 12:45:00,216.48,216.8,215.75,216.05,37081.0,214.5629,214.8801,213.8394,214.1367,37081.0
2022-01-25 12:50:00,216.05,216.43,215.66,216.19,23992.0,214.1367,214.5134,213.7502,214.2755,23992.0
2022-01-25 12:55:00,216.15,216.81,215.79,216.81,20181.0,214.2358,214.89,213.879,214.89,20181.0
2022-01-25 13:00:00,216.86,216.86,216.07,216.3,21356.0,214.9395,214.9395,214.1565,214.3845,21356.0
2022-01-25 13:05:00,216.4,216.75,215.96,216.55,24869.0,214.4836,214.8305,214.0475,214.6323,24869.0
2022-01-25 13:10:00,216.52,216.9,216.31,216.75,23246.0,214.6026,214.9792,214.3944,214.8305,23246.0
2022-01-25 13:15:00,216.74,217.13,216.58,216.92,27328.0,214.8206,215.2072,214.662,214.999,27328.0
2022-01-25 13:20:00,216.88,216.93,216.48,216.7,20947.0,214.9594,215.0089,214.5629,214.781,20947.0
2022-01-25 13:25:00,216.69,217.48,216.5,217.4,38484.0,214.771,215.5541,214.5827,215.4748,38484.0
2022-01-25 13:30:00,217.34,218.1,217.02,217.97,44597.0,215.4153,216.1686,215.0981,216.0397,44597.0
2022-01-25 13:35:00,218.01,218.19,216.91,217.64,157401.0,216.0794,216.2578,214.9891,215.7126,157401.0
2022-01-25 13:40:00,217.74,217.99,217.34,217.59,31285.0,215.8118,216.0595,215.4153,215.6631,31285.0
2022-01-25 13:45:00,217.66,217.92,217.28,217.83,36224.0,215.7325,215.9902,215.3558,215.901,36224.0
2022-01-25 13:50:00,217.84,218.51,217.54,218.34,159013.0,215.9109,216.5749,215.6135,216.4064,159013.0
2022-01-25 13:55:00,218.33,218.69,217.91,218.59,63804.0,216.3965,216.7533,215.9802,216.6542,63804.0
2022-01-25 14:00:00,218.66,218.67,217.9,218.19,146999.0,216.7236,216.7335,215.9703,216.2578,146999.0
2022-01-25 14:05:00,218.19,218.44,217.68,218.04,32547.0,216.2578,216.5056,215.7523,216.1091,32547.0
2022-01-25 14:10:00,218.06,219.06,218.01,218.91,23134.0,216.1289,217.1201,216.0794,216.9714,23134.0
2022-01-25 14:15:00,218.81,219.38,218.77,219.34,83366.0,216.8723,217.4372,216.8326,217.3976,83366.0
2022-01-25 14:20:00,219.36,220.2,219.28,220.01,58463.0,217.4174,218.25,217.3381,218.0616,58463.0
2022-01-25 14:25:00,219.98,220.13,219.48,219.84,45414.0,218.0319,218.1806,217.5363,217.8932,45414.0
2022-01-25 14:30:00,219.9,220.08,218.73,218.86,50432.0,217.9526,218.131,216.793,216.9218,50432.0
2022-01-25 14:35:00,218.95,219.29,218.77,219.1,20274.0,217.011,217.348,216.8326,217.1597,20274.0
2022-01-25 14:40:00,219.13,220.08,219.13,219.93,34495.0,217.1894,218.131,217.1894,217.9824,34495.0
2022-01-25 14:45:00,219.95,220.28,219.62,219.71,40378.0,218.0022,218.3293,217.6751,217.7643,40378.0
2022-01-25 14:50:00,219.79,220.47,219.58,220.18,58895.0,217.8436,218.5176,217.6355,218.2301,58895.0
2022-01-25 14:55:00,220.13,221.19,220.13,220.93,51322.0,218.1806,219.2312,218.1806,218.9735,51322.0
2022-01-25 15:00:00,220.95,220.95,219.8,219.81,41478.0,218.9933,218.9933,217.8535,217.8634,41478.0
2022-01-25 15:05:00,219.8,219.99,218.97,219.12,51071.0,217.8535,218.0418,217.0309,217.1795,51071.0
2022-01-25 15:10:00,219.09,219.36,218.61,218.74,37380.0,217.1498,217.4174,216.674,216.8029,37380.0
2022-01-25 15:15:00,218.75,219.63,218.64,219.49,46509.0,216.8128,217.685,216.7038,217.5463,46509.0
2022-01-25 15:20:00,219.41,219.41,218.61,218.61,38065.0,217.467,217.467,216.674,216.674,38065.0
2022-01-25 15:25:00,218.63,218.63,217.62,217.76,52934.0,216.6939,216.6939,215.6928,215.8316,52934.0
2022-01-25 15:30:00,217.83,218.17,217.5,217.89,71947.0,215.901,216.2379,215.5739,215.9604,71947.0
2022-01-25 15:35:00,217.84,218.02,217.21,217.28,122029.0,215.9109,216.0893,215.2864,215.3558,122029.0
2022-01-25 15:40:00,217.18,217.84,216.84,216.96,145897.0,215.2567,215.9109,214.9197,215.0387,145897.0
2022-01-25 15:45:00,216.97,217.52,216.41,216.51,186655.0,215.0486,215.5937,214.4935,214.5926,186655.0
2022-01-25 15:50:00,216.51,216.52,214.67,215.01,311579.0,214.5926,214.6026,212.7689,213.1059,311579.0
2022-01-25 15:55:00,215.11,216.0,214.82,215.68,511875.0,213.205,214.0872,212.9176,213.77,511875.0
2022-01-26 09:30:00,219.61,221.46,219.61,220.56,210017.0,217.6652,219.4988,217.6652,218.6068,210017.0
2022-01-26 09:35:00,220.7,221.07,218.91,218.91,77172.0,218.7455,219.1123,216.9714,216.9714,77172.0
2022-01-26 09:40:00,218.84,219.59,217.51,217.73,54647.0,216.902,217.6454,215.5838,215.8018,54647.0
2022-01-26 09:45:00,217.88,218.37,217.55,218.03,49358.0,215.9505,216.4362,215.6234,216.0992,49358.0
2022-01-26 09:50:00,218.06,219.19,217.66,218.43,72615.0,216.1289,217.2489,215.7325,216.4956,72615.0
2022-01-26 09:55:00,218.5,218.9,218.0,218.19,94233.0,216.565,216.9615,216.0694,216.2578,94233.0
2022-01-26 10:00:00,218.21,218.91,218.0,218.48,82018.0,216.2776,216.9714,216.0694,216.5452,82018.0
2022-01-26 10:05:00,218.37,218.55,217.71,217.82,59840.0,216.4362,216.6146,215.782,215.891,59840.0
2022-01-26 10:10:00,217.97,217.97,216.61,216.72,83828.0,216.0397,216.0397,214.6918,214.8008,83828.0
2022-01-26 10:15:00,216.73,218.1,216.4,217.94,70830.0,214.8107,216.1686,214.4836,216.01,70830.0
2022-01-26 10:20:00,217.87,218.13,216.89,217.05,73777.0,215.9406,216.1983,214.9693,215.1279,73777.0
2022-01-26 10:25:00,216.89,217.41,216.65,217.24,59229.0,214.9693,215.4847,214.7314,215.3162,59229.0
2022-01-26 10:30:00,217.19,217.6,216.86,217.34,91180.0,215.2666,215.673,214.9395,215.4153,91180.0
2022-01-26 10:35:00,217.33,217.65,216.63,217.1,41576.0,215.4054,215.7225,214.7116,215.1774,41576.0
2022-01-26 10:40:00,217.11,217.88,217.0,217.14,31340.0,215.1873,215.9505,215.0783,215.2171,31340.0
2022-01-26 10:45:00,217.04,217.51,216.69,216.75,28070.0,215.1179,215.5838,214.771,214.8305,28070.0
2022-01-26 10:50:00,216.59,217.14,216.49,216.74,25405.0,214.6719,215.2171,214.5728,214.8206,25405.0
2022-01-26 10:55:00,216.82,218.12,216.35,217.9,46760.0,214.8999,216.1884,214.4341,215.9703,46760.0
2022-01-26 11:00:00,217.9,217.9,216.83,217.02,28661.0,215.9703,215.9703,214.9098,215.0981,28661.0
2022-01-26 11:05:00,217.03,217.41,216.28,216.8,54314.0,215.108,215.4847,214.3647,214.8801,54314.0
2022-01-26 11:10:00,216.88,217.85,216.64,217.72,37500.0,214.9594,215.9208,214.7215,215.7919,37500.0
2022-01-26 11:15:00,217.66,218.5,217.58,218.02,51825.0,215.7325,216.565,215.6532,216.0893,51825.0
2022-01-26 11:20:00,218.22,218.49,217.62,217.63,41033.0,216.2875,216.5551,215.6928,215.7027,41033.0
2022-01-26 11:25:00,217.82,217.82,217.15,217.45,36163.0,215.891,215.891,215.227,215.5243,36163.0
2022-01-26 11:30:00,217.51,218.18,217.26,217.76,43231.0,215.5838,216.2479,215.336,215.8316,43231.0
2022-01-26 11:35:00,217.88,217.9,217.22,217.6,25638.0,215.9505,215.9703,215.2964,215.673,25638.0
2022-01-26 11:40:00,217.6,218.04,217.37,217.38,36933.0,215.673,216.1091,215.445,215.4549,36933.0
2022-01-26 11:45:00,217.43,217.79,217.23,217.46,29962.0,215.5045,215.8613,215.3063,215.5342,29962.0
2022-01-26 11:50:00,217.44,217.71,216.86,217.36,38747.0,215.5144,215.782,214.9395,215.4351,38747.0
2022-01-26 11:55:00,217.36,217.46,216.67,217.17,30253.0,215.4351,215.5342,214.7512,215.2468,30253.0
2022-01-26 12:00:00,217.2,217.72,216.99,217.37,28997.0,215.2765,215.7919,215.0684,215.445,28997.0
2022-01-26 12:05:00,217.4,217.86,217.19,217.61,37966.0,215.4748,215.9307,215.2666,215.6829,37966.0
2022-01-26 12:10:00,217.63,217.92,217.29,217.51,43224.0,215.7027,215.9902,215.3657,215.5838,43224.0
2022-01-26 12:15:00,217.54,218.14,217.28,217.54,25159.0,215.6135,216.2082,215.3558,215.6135,25159.0
2022-01-26 12:20:00,217.64,218.13,217.61,217.84,39554.0,215.7126,216.1983,215.6829,215.9109,39554.0
2022-01-26 12:25:00,217.84,218.09,217.67,217.98,35659.0,215.9109,216.1587,215.7424,216.0496,35659.0
2022-01-26 12:30:00,217.78,218.28,217.67,217.86,35104.0,215.8514,216.347,215.7424,215.9307,35104.0
2022-01-26 12:35:00,217.89,218.4,217.77,217.95,56558.0,215.9604,216.4659,215.8415,216.0199,56558.0
2022-01-26 12:40:00,218.01,218.65,217.98,218.54,100455.0,216.0794,216.7137,216.0496,216.6047,100455.0
2022-01-26 12:45:00,218.59,219.36,218.48,219.16,54368.0,216.6542,217.4174,216.5452,217.2192,54368.0
2022-01-26 12:50:00,219.14,219.28,218.94,219.16,51713.0,217.1994,217.3381,217.0011,217.2192,51713.0
2022-01-26 12:55:00,219.14,219.52,219.0,219.18,59220.0,217.1994,217.576,217.0606,217.239,59220.0
2022-01-26 13:00:00,219.2,219.21,218.21,218.53,24087.0,217.2588,217.2687,216.2776,216.5948,24087.0
2022-01-26 13:05:00,218.53,218.88,218.22,218.72,20101.0,216.5948,216.9417,216.2875,216.7831,20101.0
2022-01-26 13:10:00,218.73,219.51,218.57,219.51,22374.0,216.793,217.5661,216.6344,217.5661,22374.0
2022-01-26 13:15:00,219.53,219.85,219.38,219.61,28514.0,217.5859,217.9031,217.4372,217.6652,28514.0
2022-01-26 13:20:00,219.62,219.62,219.08,219.19,26375.0,217.6751,217.6751,217.1399,217.2489,26375.0
2022-01-26 13:25:00,219.2,219.39,218.93,219.0,22322.0,217.2588,217.4471,216.9912,217.0606,22322.0
2022-01-26 13:30:00,218.95,219.3,218.74,218.9,31490.0,217.011,217.3579,216.8029,216.9615,31490.0
2022-01-26 13:35:00,218.96,219.1,218.55,218.7,19142.0,217.0209,217.1597,216.6146,216.7632,19142.0
2022-01-26 13:40:00,218.77,219.11,218.56,218.82,28031.0,216.8326,217.1696,216.6245,216.8822,28031.0
2022-01-26 13:45:00,218.79,219.05,218.58,218.91,30207.0,216.8525,217.1101,216.6443,216.9714,30207.0
2022-01-26 13:50:00,218.79,219.01,218.46,218.55,74167.0,216.8525,217.0705,216.5254,216.6146,74167.0
2022-01-26 13:55:00,218.56,218.62,217.81,217.87,85516.0,216.6245,216.684,215.8811,215.9406,85516.0
2022-01-26 14:00:00,217.87,219.99,217.62,218.65,194376.0,215.9406,218.0418,215.6928,216.7137,194376.0
2022-01-26 14:05:00,218.64,219.18,217.95,217.96,185051.0,216.7038,217.239,216.0199,216.0298,185051.0
2022-01-26 14:10:00,217.96,218.52,216.25,216.49,119653.0,216.0298,216.5848,214.3349,214.5728,119653.0
2022-01-26 14:15:00,216.51,217.34,215.8,216.03,91554.0,214.5926,215.4153,213.8889,214.1169,91554.0
2022-01-26 14:20:00,216.0,216.26,215.3,215.77,68698.0,214.0872,214.3449,213.3934,213.8592,68698.0
2022-01-26 14:25:00,215.74,216.64,215.73,215.8,128236.0,213.8295,214.7215,213.8196,213.8889,128236.0
2022-01-26 14:30:00,215.83,216.16,215.12,215.36,87024.0,213.9187,214.2457,213.215,213.4528,87024.0
2022-01-26 14:35:00,215.52,216.75,214.56,216.07,114807.0,213.6114,214.8305,212.6599,214.1565,114807.0
2022-01-26 14:40:00,216.11,216.15,214.28,214.28,64840.0,214.1962,214.2358,212.3824,212.3824,64840.0
2022-01-26 14:45:00,214.33,214.53,212.67,212.96,104246.0,212.4319,212.6302,210.7866,211.0741,104246.0
2022-01-26 14:50:00,212.98,214.41,212.56,214.16,84733.0,211.0939,212.5112,210.6776,212.2635,84733.0
2022-01-26 14:55:00,213.83,213.99,213.09,213.87,44773.0,211.9364,212.095,211.2029,211.976,44773.0
2022-01-26 15:00:00,213.81,213.81,210.8,211.11,74854.0,211.9166,211.9166,208.9332,209.2405,74854.0
2022-01-26 15:05:00,211.26,211.46,210.23,210.32,78714.0,209.3891,209.5874,208.3683,208.4575,78714.0
2022-01-26 15:10:00,210.26,211.93,210.25,210.81,94718.0,208.398,210.0532,208.3881,208.9431,94718.0
2022-01-26 15:15:00,210.84,211.36,210.27,210.97,67769.0,208.9729,209.4883,208.4079,209.1017,67769.0
2022-01-26 15:20:00,211.05,211.57,209.9,210.34,110496.0,209.181,209.6964,208.0412,208.4773,110496.0
2022-01-26 15:25:00,210.41,212.14,209.79,211.96,155457.0,208.5467,210.2613,207.9322,210.0829,155457.0
2022-01-26 15:30:00,211.95,212.76,210.66,210.92,107603.0,210.073,210.8759,208.7944,209.0521,107603.0
2022-01-26 15:35:00,210.64,210.97,209.93,210.28,185644.0,208.7746,209.1017,208.0709,208.4178,185644.0
2022-01-26 15:40:00,210.13,211.79,209.97,210.46,160836.0,208.2691,209.9144,208.1106,208.5962,160836.0
2022-01-26 15:45:00,210.45,210.71,209.07,210.3,213840.0,208.5863,208.844,207.2185,208.4376,213840.0
2022-01-26 15:50:00,210.25,210.79,209.12,210.77,220102.0,208.3881,208.9233,207.2681,208.9035,220102.0
2022-01-26 15:55:00,210.57,211.33,209.33,211.0,606836.0,208.7052,209.4585,207.4762,209.1314,606836.0
2022-01-27 09:30:00,214.08,214.98,212.67,213.96,207988.0,212.1842,213.0762,210.7866,212.0652,207988.0
2022-01-27 09:35:00,213.71,214.49,213.12,214.34,69703.0,211.8174,212.5905,211.2327,212.4419,69703.0
2022-01-27 09:40:00,214.31,218.14,214.31,218.07,133314.0,212.4121,216.2082,212.4121,216.1388,133314.0
2022-01-27 09:45:00,217.99,220.7,217.77,220.47,149894.0,216.0595,218.7455,215.8415,218.5176,149894.0
2022-01-27 09:50:00,220.41,221.88,219.92,221.62,193654.0,218.4581,219.9151,217.9724,219.6574,193654.0
2022-01-27 09:55:00,221.61,221.7,219.91,220.71,117481.0,219.6475,219.7367,217.9625,218.7554,117481.0
2022-01-27 10:00:00,220.78,222.54,219.92,222.43,116056.0,218.8248,220.5692,217.9724,220.4602,116056.0
2022-01-27 10:05:00,222.36,223.15,221.4,222.94,151032.0,220.3908,221.1738,219.4393,220.9657,151032.0
2022-01-27 10:10:00,222.99,223.03,221.15,222.69,74817.0,221.0153,221.0549,219.1916,220.7179,74817.0
2022-01-27 10:15:00,222.49,222.71,221.04,221.04,79629.0,220.5197,220.7377,219.0825,219.0825,79629.0
2022-01-27 10:20:00,221.0,221.07,219.22,219.23,150432.0,219.0429,219.1123,217.2786,217.2886,150432.0
2022-01-27 10:25:00,219.31,219.73,218.83,218.83,78123.0,217.3678,217.7841,216.8921,216.8921,78123.0
2022-01-27 10:30:00,218.75,218.92,217.65,218.5,92110.0,216.8128,216.9813,215.7225,216.565,92110.0
2022-01-27 10:35:00,218.41,218.41,216.6,216.74,63248.0,216.4758,216.4758,214.6818,214.8206,63248.0
2022-01-27 10:40:00,216.83,217.53,216.54,217.3,115547.0,214.9098,215.6036,214.6224,215.3756,115547.0
2022-01-27 10:45:00,217.27,218.01,216.65,217.17,65971.0,215.3459,216.0794,214.7314,215.2468,65971.0
2022-01-27 10:50:00,217.02,217.88,216.95,217.46,39375.0,215.0981,215.9505,215.0287,215.5342,39375.0
2022-01-27 10:55:00,217.68,219.14,217.58,218.75,43842.0,215.7523,217.1994,215.6532,216.8128,43842.0
2022-01-27 11:00:00,218.74,219.67,218.74,219.14,34608.0,216.8029,217.7247,216.8029,217.1994,34608.0
2022-01-27 11:05:00,219.06,219.24,218.12,218.12,44662.0,217.1201,217.2985,216.1884,216.1884,44662.0
2022-01-27 11:10:00,218.23,219.12,218.23,218.86,40661.0,216.2974,217.1795,216.2974,216.9218,40661.0
2022-01-27 11:15:00,218.83,218.91,217.68,218.28,48913.0,216.8921,216.9714,215.7523,216.347,48913.0
2022-01-27 11:20:00,218.15,218.51,217.91,218.27,40882.0,216.2181,216.5749,215.9802,216.3371,40882.0
2022-01-27 11:25:00,218.2,218.3,217.44,217.97,49183.0,216.2677,216.3668,215.5144,216.0397,49183.0
2022-01-27 11:30:00,217.98,219.23,217.73,219.23,57171.0,216.0496,217.2886,215.8018,217.2886,57171.0
2022-01-27 11:35:00,219.11,219.18,218.17,218.31,28384.0,217.1696,217.239,216.2379,216.3767,28384.0
2022-01-27 11:40:00,218.33,219.03,218.05,218.08,38518.0,216.3965,217.0903,216.119,216.1487,38518.0
2022-01-27 11:45:00,218.22,218.58,217.51,217.58,34461.0,216.2875,216.6443,215.5838,215.6532,34461.0
2022-01-27 11:50:00,217.46,217.7,216.99,217.22,43905.0,215.5342,215.7721,215.0684,215.2964,43905.0
2022-01-27 11:55:00,217.17,217.39,216.8,217.16,28556.0,215.2468,215.4649,214.8801,215.2369,28556.0
2022-01-27 12:00:00,217.15,217.65,216.77,217.53,37640.0,215.227,215.7225,214.8503,215.6036,37640.0
2022-01-27 12:05:00,217.41,217.48,216.08,216.41,47485.0,215.4847,215.5541,214.1665,214.4935,47485.0
2022-01-27 12:10:00,216.47,216.63,215.93,216.27,45166.0,214.553,214.7116,214.0178,214.3548,45166.0
2022-01-27 12:15:00,216.22,216.31,215.25,215.42,47300.0,214.3052,214.3944,213.3438,213.5123,47300.0
2022-01-27 12:20:00,215.34,215.65,214.89,215.19,33516.0,213.433,213.7403,212.987,213.2843,33516.0
2022-01-27 12:25:00,215.21,215.97,215.21,215.42,48995.0,213.3042,214.0574,213.3042,213.5123,48995.0
2022-01-27 12:30:00,215.42,215.56,214.59,214.59,22874.0,213.5123,213.6511,212.6896,212.6896,22874.0
2022-01-27 12:35:00,214.71,214.73,214.1,214.52,29558.0,212.8086,212.8284,212.204,212.6203,29558.0
2022-01-27 12:40:00,214.39,214.68,214.04,214.04,23919.0,212.4914,212.7788,212.1445,212.1445,23919.0
2022-01-27 12:45:00,214.03,214.12,213.41,213.53,45834.0,212.1346,212.2238,211.5201,211.639,45834.0
2022-01-27 12:50:00,213.64,214.12,213.47,213.84,35049.0,211.7481,212.2238,211.5796,211.9463,35049.0
2022-01-27 12:55:00,213.83,215.21,213.82,214.77,49181.0,211.9364,213.3042,211.9265,212.8681,49181.0
2022-01-27 13:00:00,214.67,215.25,214.19,214.35,32615.0,212.7689,213.3438,212.2932,212.4518,32615.0
2022-01-27 13:05:00,214.34,214.5,213.7,214.03,34717.0,212.4419,212.6004,211.8075,212.1346,34717.0
2022-01-27 13:10:00,214.07,214.18,213.27,214.09,41840.0,212.1743,212.2833,211.3813,212.1941,41840.0
2022-01-27 13:15:00,213.99,214.63,213.52,213.79,42178.0,212.095,212.7293,211.6291,211.8967,42178.0
2022-01-27 13:20:00,213.93,213.98,212.72,212.72,38615.0,212.0355,212.085,210.8362,210.8362,38615.0
2022-01-27 13:25:00,212.81,213.2,212.57,212.94,34802.0,210.9254,211.312,210.6875,211.0543,34802.0
2022-01-27 13:30:00,212.8,213.61,212.8,213.34,39768.0,210.9155,211.7183,210.9155,211.4507,39768.0
2022-01-27 13:35:00,213.35,213.98,213.12,213.12,38156.0,211.4606,212.085,211.2327,211.2327,38156.0
2022-01-27 13:40:00,213.21,213.99,212.98,213.95,78925.0,211.3219,212.095,211.0939,212.0553,78925.0
2022-01-27 13:45:00,213.95,214.63,213.72,214.63,52141.0,212.0553,212.7293,211.8274,212.7293,52141.0
2022-01-27 13:50:00,214.54,214.78,213.98,214.07,84581.0,212.6401,212.878,212.085,212.1743,84581.0
2022-01-27 13:55:00,214.1,215.17,213.95,214.92,81353.0,212.204,213.2645,212.0553,213.0167,81353.0
2022-01-27 14:00:00,214.92,216.02,214.86,215.64,64434.0,213.0167,214.107,212.9573,213.7303,64434.0
2022-01-27 14:05:00,215.59,216.11,215.01,215.1,34659.0,213.6808,214.1962,213.1059,213.1951,34659.0
2022-01-27 14:10:00,215.12,215.52,214.76,214.88,23427.0,213.215,213.6114,212.8581,212.9771,23427.0
2022-01-27 14:15:00,214.91,215.03,214.43,214.68,46449.0,213.0068,213.1257,212.5311,212.7788,46449.0
2022-01-27 14:20:00,214.71,214.71,213.51,213.57,28386.0,212.8086,212.8086,211.6192,211.6787,28386.0
2022-01-27 14:25:00,213.54,213.84,213.36,213.59,23775.0,211.6489,211.9463,211.4705,211.6985,23775.0
2022-01-27 14:30:00,213.48,214.04,212.96,213.15,30108.0,211.5895,212.1445,211.0741,211.2624,30108.0
2022-01-27 14:35:00,213.27,213.87,213.26,213.65,17796.0,211.3813,211.976,211.3714,211.758,17796.0
2022-01-27 14:40:00,213.57,214.48,213.55,213.84,27115.0,211.6787,212.5806,211.6589,211.9463,27115.0
2022-01-27 14:45:00,213.87,214.41,213.36,213.61,20099.0,211.976,212.5112,211.4705,211.7183,20099.0
2022-01-27 14:50:00,213.58,213.58,212.9,213.03,25086.0,211.6886,211.6886,211.0146,211.1435,25086.0
2022-01-27 14:55:00,213.03,213.49,212.69,213.16,30497.0,211.1435,211.5994,210.8065,211.2723,30497.0
2022-01-27 15:00:00,213.15,213.9,213.14,213.34,33211.0,211.2624,212.0058,211.2525,211.4507,33211.0
2022-01-27 15:05:00,213.36,214.2,212.98,213.33,28529.0,211.4705,212.3031,211.0939,211.4408,28529.0
2022-01-27 15:10:00,213.31,213.46,212.68,212.71,23550.0,211.421,211.5697,210.7966,210.8263,23550.0
2022-01-27 15:15:00,212.77,212.91,212.2,212.91,38153.0,210.8858,211.0245,210.3208,211.0245,38153.0
2022-01-27 15:20:00,212.94,213.2,212.06,212.5,29352.0,211.0543,211.312,210.1821,210.6182,29352.0
2022-01-27 15:25:00,212.6,213.16,212.37,213.01,37255.0,210.7173,211.2723,210.4893,211.1236,37255.0
2022-01-27 15:30:00,213.06,213.43,212.67,212.7,43661.0,211.1732,211.5399,210.7866,210.8164,43661.0
2022-01-27 15:35:00,212.76,213.1,212.31,212.6,46793.0,210.8759,211.2128,210.4298,210.7173,46793.0
2022-01-27 15:40:00,212.57,213.92,212.39,213.66,62740.0,210.6875,212.0256,210.5091,211.7679,62740.0
2022-01-27 15:45:00,213.71,214.36,212.94,213.22,90692.0,211.8174,212.4617,211.0543,211.3318,90692.0
2022-01-27 15:50:00,213.04,213.29,212.77,212.96,119683.0,211.1534,211.4012,210.8858,211.0741,119683.0
2022-01-27 15:55:00,212.93,213.2,212.62,212.72,256839.0,211.0443,211.312,210.7371,210.8362,256839.0
2022-01-28 09:30:00,214.3,216.22,211.84,212.46,220381.0,212.4022,214.3052,209.964,210.5785,220381.0
2022-01-28 09:35:00,212.33,213.1,211.51,213.04,105518.0,210.4497,211.2128,209.6369,211.1534,105518.0
2022-01-28 09:40:00,213.0,213.0,211.56,211.75,48498.0,211.1137,211.1137,209.6865,209.8748,48498.0
2022-01-28 09:45:00,211.91,212.41,210.9,212.01,50434.0,210.0334,210.529,209.0323,210.1325,50434.0
2022-01-28 09:50:00,211.74,212.35,211.37,211.46,51155.0,209.8649,210.4695,209.4982,209.5874,51155.0
2022-01-28 09:55:00,211.54,211.93,210.88,211.61,120557.0,209.6667,210.0532,209.0125,209.736,120557.0
2022-01-28 10:00:00,211.58,212.0,211.15,211.81,51685.0,209.7063,210.1226,209.2801,209.9343,51685.0
2022-01-28 10:05:00,211.8,212.0,211.33,211.49,55649.0,209.9244,210.1226,209.4585,209.6171,55649.0
2022-01-28 10:10:00,211.6,212.26,211.43,212.0,94786.0,209.7261,210.3803,209.5576,210.1226,94786.0
2022-01-28 10:15:00,211.84,214.62,211.74,214.41,168359.0,209.964,212.7194,209.8649,212.5112,168359.0
2022-01-28 10:20:00,214.43,215.31,214.2,215.05,200704.0,212.5311,213.4033,212.3031,213.1456,200704.0
2022-01-28 10:25:00,215.06,215.55,214.77,215.23,248168.0,213.1555,213.6411,212.8681,213.324,248168.0
2022-01-28 10:30:00,215.3,215.32,214.58,214.61,109962.0,213.3934,213.4132,212.6797,212.7095,109962.0
2022-01-28 10:35:00,214.72,216.18,214.54,216.1,81886.0,212.8185,214.2656,212.6401,214.1863,81886.0
2022-01-28 10:40:00,216.0,216.5,215.35,215.86,83843.0,214.0872,214.5827,213.4429,213.9484,83843.0
2022-01-28 10:45:00,215.84,217.61,215.82,217.02,70832.0,213.9286,215.6829,213.9088,215.0981,70832.0
2022-01-28 10:50:00,217.12,218.46,217.12,218.43,76631.0,215.1972,216.5254,215.1972,216.4956,76631.0
2022-01-28 10:55:00,218.44,219.78,218.34,219.74,130206.0,216.5056,217.8337,216.4064,217.794,130206.0
2022-01-28 11:00:00,219.73,220.22,219.18,219.86,151690.0,217.7841,218.2698,217.239,217.913,151690.0
2022-01-28 11:05:00,219.89,220.73,219.37,220.72,90868.0,217.9427,218.7753,217.4273,218.7654,90868.0
2022-01-28 11:10:00,220.64,221.25,220.49,220.58,68618.0,218.6861,219.2907,218.5374,218.6266,68618.0
2022-01-28 11:15:00,220.56,222.1,220.52,221.4,125495.0,218.6068,220.1331,218.5671,219.4393,125495.0
2022-01-28 11:20:00,221.25,221.91,220.81,220.93,91609.0,219.2907,219.9448,218.8546,218.9735,91609.0
2022-01-28 11:25:00,220.92,222.05,220.85,221.29,77781.0,218.9636,220.0836,218.8942,219.3303,77781.0
2022-01-28 11:30:00,221.22,221.37,220.03,220.6,61385.0,219.2609,219.4096,218.0815,218.6464,61385.0
2022-01-28 11:35:00,220.68,221.97,220.5,221.38,50668.0,218.7257,220.0043,218.5473,219.4195,50668.0
2022-01-28 11:40:00,221.31,221.64,220.9,220.93,48351.0,219.3501,219.6772,218.9438,218.9735,48351.0
2022-01-28 11:45:00,220.91,221.32,220.29,220.92,62785.0,218.9537,219.36,218.3392,218.9636,62785.0
2022-01-28 11:50:00,220.94,221.63,220.89,221.48,20075.0,218.9834,219.6673,218.9339,219.5186,20075.0
2022-01-28 11:55:00,221.59,222.2,221.37,221.86,48999.0,219.6277,220.2323,219.4096,219.8953,48999.0
2022-01-28 12:00:00,221.86,222.15,221.45,222.14,37300.0,219.8953,220.1827,219.4889,220.1728,37300.0
2022-01-28 12:05:00,222.08,222.27,221.66,222.27,57621.0,220.1133,220.3016,219.697,220.3016,57621.0
2022-01-28 12:10:00,222.13,222.29,221.01,221.19,33276.0,220.1629,220.3215,219.0528,219.2312,33276.0
2022-01-28 12:15:00,221.2,222.06,221.06,221.98,30533.0,219.2411,220.0935,219.1023,220.0142,30533.0
2022-01-28 12:20:00,221.97,222.05,220.98,221.3,75691.0,220.0043,220.0836,219.0231,219.3402,75691.0
2022-01-28 12:25:00,221.24,221.24,220.55,220.89,67093.0,219.2808,219.2808,218.5969,218.9339,67093.0
2022-01-28 12:30:00,220.72,220.95,219.97,220.12,33758.0,218.7654,218.9933,218.022,218.1707,33758.0
2022-01-28 12:35:00,220.04,220.42,219.7,219.9,80325.0,218.0914,218.468,217.7544,217.9526,80325.0
2022-01-28 12:40:00,219.96,220.16,219.66,220.12,24794.0,218.0121,218.2103,217.7147,218.1707,24794.0
2022-01-28 12:45:00,219.99,220.17,219.43,219.65,18719.0,218.0418,218.2202,217.4868,217.7048,18719.0
2022-01-28 12:50:00,219.53,219.53,218.61,218.84,18248.0,217.5859,217.5859,216.674,216.902,18248.0
2022-01-28 12:55:00,218.53,219.08,218.45,218.86,14578.0,216.5948,217.1399,216.5155,216.9218,14578.0
2022-01-28 13:00:00,218.79,219.65,218.79,219.31,26213.0,216.8525,217.7048,216.8525,217.3678,26213.0
2022-01-28 13:05:00,219.21,220.12,219.2,220.09,20996.0,217.2687,218.1707,217.2588,218.1409,20996.0
2022-01-28 13:10:00,220.16,220.23,219.68,219.91,20604.0,218.2103,218.2797,217.7346,217.9625,20604.0
2022-01-28 13:15:00,219.96,220.04,219.42,219.68,15087.0,218.0121,218.0914,217.4769,217.7346,15087.0
2022-01-28 13:20:00,219.46,219.66,218.83,219.03,14080.0,217.5165,217.7147,216.8921,217.0903,14080.0
2022-01-28 13:25:00,219.12,219.27,218.6,219.18,20019.0,217.1795,217.3282,216.6641,217.239,20019.0
2022-01-28 13:30:00,219.33,219.89,219.32,219.68,17627.0,217.3877,217.9427,217.3778,217.7346,17627.0
2022-01-28 13:35:00,219.67,220.18,219.34,219.53,22270.0,217.7247,218.2301,217.3976,217.5859,22270.0
2022-01-28 13:40:00,219.45,219.5,218.83,219.13,11314.0,217.5066,217.5562,216.8921,217.1894,11314.0
2022-01-28 13:45:00,219.09,219.61,218.64,219.01,24559.0,217.1498,217.6652,216.7038,217.0705,24559.0
2022-01-28 13:50:00,218.94,219.5,218.81,219.23,14740.0,217.0011,217.5562,216.8723,217.2886,14740.0
2022-01-28 13:55:00,219.22,219.81,219.21,219.41,17932.0,217.2786,217.8634,217.2687,217.467,17932.0
2022-01-28 14:00:00,219.5,220.03,218.89,218.89,30861.0,217.5562,218.0815,216.9516,216.9516,30861.0
2022-01-28 14:05:00,218.88,218.89,218.24,218.41,32545.0,216.9417,216.9516,216.3073,216.4758,32545.0
2022-01-28 14:10:00,218.41,218.78,218.31,218.34,27593.0,216.4758,216.8425,216.3767,216.4064,27593.0
2022-01-28 14:15:00,218.36,218.71,218.12,218.34,23135.0,216.4263,216.7732,216.1884,216.4064,23135.0
2022-01-28 14:20:00,218.37,218.42,217.62,217.62,19791.0,216.4362,216.4857,215.6928,215.6928,19791.0
2022-01-28 14:25:00,217.62,218.15,217.56,217.57,21114.0,215.6928,216.2181,215.6333,215.6433,21114.0
2022-01-28 14:30:00,217.51,217.94,217.18,217.68,39519.0,215.5838,216.01,215.2567,215.7523,39519.0
2022-01-28 14:35:00,217.61,217.98,217.42,217.76,34416.0,215.6829,216.0496,215.4946,215.8316,34416.0
2022-01-28 14:40:00,217.83,218.99,217.78,218.79,23216.0,215.901,217.0507,215.8514,216.8525,23216.0
2022-01-28 14:45:00,218.94,219.37,218.59,219.37,34405.0,217.0011,217.4273,216.6542,217.4273,34405.0
2022-01-28 14:50:00,219.28,219.48,218.78,219.23,30654.0,217.3381,217.5363,216.8425,217.2886,30654.0
2022-01-28 14:55:00,219.26,219.88,219.26,219.73,49115.0,217.3183,217.9328,217.3183,217.7841,49115.0
2022-01-28 15:00:00,219.81,220.14,219.42,219.8,46740.0,217.8634,218.1905,217.4769,217.8535,46740.0
2022-01-28 15:05:00,219.75,220.03,219.32,219.95,20076.0,217.804,218.0815,217.3778,218.0022,20076.0
2022-01-28 15:10:00,219.94,220.21,219.5,220.07,32627.0,217.9923,218.2599,217.5562,218.1211,32627.0
2022-01-28 15:15:00,220.09,220.31,219.54,219.81,29300.0,218.1409,218.359,217.5958,217.8634,29300.0
2022-01-28 15:20:00,219.82,220.52,219.56,220.45,34664.0,217.8733,218.5671,217.6156,218.4978,34664.0
2022-01-28 15:25:00,220.54,220.64,219.83,219.99,34184.0,218.587,218.6861,217.8832,218.0418,34184.0
2022-01-28 15:30:00,220.01,220.29,218.88,220.19,71004.0,218.0616,218.3392,216.9417,218.2401,71004.0
2022-01-28 15:35:00,220.15,220.53,220.08,220.39,44260.0,218.2004,218.577,218.131,218.4383,44260.0
2022-01-28 15:40:00,220.37,220.84,220.18,220.81,77633.0,218.4185,218.8843,218.2301,218.8546,77633.0
2022-01-28 15:45:00,220.81,221.73,220.56,221.62,78815.0,218.8546,219.7664,218.6068,219.6574,78815.0
2022-01-28 15:50:00,221.56,222.05,221.46,221.81,124234.0,219.5979,220.0836,219.4988,219.8457,124234.0
2022-01-28 15:55:00,221.86,222.29,221.37,222.07,314110.0,219.8953,220.3215,219.4096,220.1034,314110.0
2022-01-31 09:30:00,222.75,224.17,222.47,223.73,203516.0,220.7774,222.1848,220.4999,221.7487,203516.0
2022-01-31 09:35:00,223.75,223.98,222.26,223.93,67361.0,221.7685,221.9965,220.2917,221.9469,67361.0
2022-01-31 09:40:00,223.89,224.83,223.65,224.65,93093.0,221.9073,222.839,221.6694,222.6606,93093.0
2022-01-31 09:45:00,224.61,225.25,224.21,224.42,70327.0,222.6209,223.2552,222.2245,222.4326,70327.0
2022-01-31 09:50:00,224.38,225.23,223.54,225.16,49452.0,222.3929,223.2354,221.5604,223.166,49452.0
2022-01-31 09:55:00,225.03,226.31,224.8,226.19,40053.0,223.0372,224.3059,222.8092,224.1869,40053.0
2022-01-31 10:00:00,226.17,227.1,225.73,226.1,92670.0,224.1671,225.0889,223.731,224.0977,92670.0
2022-01-31 10:05:00,226.09,227.42,225.96,227.39,29635.0,224.0878,225.406,223.959,225.3763,29635.0
2022-01-31 10:10:00,227.45,227.46,226.09,226.56,37797.0,225.4358,225.4457,224.0878,224.5536,37797.0
2022-01-31 10:15:00,226.58,227.3,226.25,226.99,61929.0,224.5735,225.2871,224.2464,224.9798,61929.0
2022-01-31 10:20:00,226.94,228.55,226.8,227.92,73694.0,224.9303,226.526,224.7915,225.9016,73694.0
2022-01-31 10:25:00,227.98,228.1,226.41,226.43,44100.0,225.9611,226.08,224.405,224.4248,44100.0
2022-01-31 10:30:00,226.68,227.09,226.42,226.95,36244.0,224.6726,225.0789,224.4149,224.9402,36244.0
2022-01-31 10:35:00,226.96,227.21,226.15,226.82,35083.0,224.9501,225.1979,224.1473,224.8113,35083.0
2022-01-31 10:40:00,226.78,227.28,226.01,227.16,25838.0,224.7717,225.2673,224.0085,225.1483,25838.0
2022-01-31 10:45:00,227.09,227.09,226.24,226.66,22066.0,225.0789,225.0789,224.2365,224.6528,22066.0
2022-01-31 10:50:00,226.57,227.34,226.36,227.01,25693.0,224.5636,225.3267,224.3554,224.9997,25693.0
2022-01-31 10:55:00,227.02,227.08,226.43,226.97,15042.0,225.0096,225.069,224.4248,224.96,15042.0
2022-01-31 11:00:00,226.91,227.41,226.8,227.39,20404.0,224.9005,225.3961,224.7915,225.3763,20404.0
2022-01-31 11:05:00,227.47,227.66,227.04,227.2,43445.0,225.4556,225.6439,225.0294,225.188,43445.0
2022-01-31 11:10:00,227.18,227.5,226.55,227.5,43373.0,225.1682,225.4853,224.5437,225.4853,43373.0
2022-01-31 11:15:00,227.45,227.52,226.87,227.0,40974.0,225.4358,225.5051,224.8609,224.9897,40974.0
2022-01-31 11:20:00,227.09,227.8,227.0,227.08,32859.0,225.0789,225.7827,224.9897,225.069,32859.0
2022-01-31 11:25:00,227.08,227.67,227.08,227.44,24158.0,225.069,225.6538,225.069,225.4259,24158.0
2022-01-31 11:30:00,227.42,228.23,227.31,228.11,41609.0,225.406,226.2089,225.297,226.0899,41609.0
2022-01-31 11:35:00,228.1,228.18,227.8,227.92,33807.0,226.08,226.1593,225.7827,225.9016,33807.0
2022-01-31 11:40:00,227.96,228.23,227.8,227.88,20131.0,225.9412,226.2089,225.7827,225.862,20131.0
2022-01-31 11:45:00,227.91,228.64,227.76,228.64,42441.0,225.8917,226.6152,225.743,226.6152,42441.0
2022-01-31 11:50:00,228.64,229.34,228.33,229.33,65776.0,226.6152,227.309,226.308,227.2991,65776.0
2022-01-31 11:55:00,229.28,229.93,229.04,229.15,79555.0,227.2496,227.8938,227.0117,227.1207,79555.0
2022-01-31 12:00:00,229.16,229.27,228.86,229.27,33720.0,227.1306,227.2396,226.8333,227.2396,33720.0
2022-01-31 12:05:00,229.26,229.27,228.79,228.83,51073.0,227.2297,227.2396,226.7639,226.8035,51073.0
2022-01-31 12:10:00,228.79,229.19,228.73,229.0,34788.0,226.7639,227.1604,226.7044,226.972,34788.0
2022-01-31 12:15:00,229.02,229.62,228.86,229.38,31396.0,226.9919,227.5865,226.8333,227.3487,31396.0
2022-01-31 12:20:00,229.32,229.62,228.83,228.9,28082.0,227.2892,227.5865,226.8035,226.8729,28082.0
2022-01-31 12:25:00,228.9,229.53,228.75,229.45,30498.0,226.8729,227.4973,226.7242,227.4181,30498.0
2022-01-31 12:30:00,229.51,229.71,228.8,228.86,33787.0,227.4775,227.6757,226.7738,226.8333,33787.0
2022-01-31 12:35:00,228.91,229.41,228.67,229.35,24163.0,226.8828,227.3784,226.645,227.3189,24163.0
2022-01-31 12:40:00,229.35,229.51,229.14,229.26,25507.0,227.3189,227.4775,227.1108,227.2297,25507.0
2022-01-31 12:45:00,229.31,229.72,229.26,229.72,37985.0,227.2793,227.6857,227.2297,227.6857,37985.0
2022-01-31 12:50:00,229.63,229.89,229.39,229.89,19433.0,227.5965,227.8542,227.3586,227.8542,19433.0
2022-01-31 12:55:00,229.88,230.08,229.58,229.66,33840.0,227.8442,228.0425,227.5469,227.6262,33840.0
2022-01-31 13:00:00,229.61,229.83,229.3,229.68,27617.0,227.5766,227.7947,227.2694,227.646,27617.0
2022-01-31 13:05:00,229.68,230.13,229.53,229.89,29042.0,227.646,228.092,227.4973,227.8542,29042.0
2022-01-31 13:10:00,229.9,230.05,229.35,229.81,32912.0,227.8641,228.0127,227.3189,227.7749,32912.0
2022-01-31 13:15:00,229.73,230.15,229.56,230.15,46754.0,227.6956,228.1119,227.5271,228.1119,46754.0
2022-01-31 13:20:00,230.1,230.15,229.03,229.11,24968.0,228.0623,228.1119,227.0018,227.0811,24968.0
2022-01-31 13:25:00,229.11,229.23,228.37,228.5,88299.0,227.0811,227.2,226.3476,226.4765,88299.0
2022-01-31 13:30:00,228.53,228.79,228.15,228.37,39592.0,226.5062,226.7639,226.1296,226.3476,39592.0
2022-01-31 13:35:00,228.39,229.38,228.25,229.21,30492.0,226.3674,227.3487,226.2287,227.1802,30492.0
2022-01-31 13:40:00,229.24,229.69,229.06,229.14,19310.0,227.2099,227.6559,227.0315,227.1108,19310.0
2022-01-31 13:45:00,229.16,229.56,229.14,229.4,11893.0,227.1306,227.5271,227.1108,227.3685,11893.0
2022-01-31 13:50:00,229.45,229.55,229.2,229.38,15808.0,227.4181,227.5172,227.1703,227.3487,15808.0
2022-01-31 13:55:00,229.41,229.56,229.23,229.39,12998.0,227.3784,227.5271,227.2,227.3586,12998.0
2022-01-31 14:00:00,229.43,229.64,229.31,229.45,22211.0,227.3982,227.6064,227.2793,227.4181,22211.0
2022-01-31 14:05:00,229.41,230.08,229.31,229.98,28390.0,227.3784,228.0425,227.2793,227.9434,28390.0
2022-01-31 14:10:00,229.99,230.25,229.76,229.84,30532.0,227.9533,228.211,227.7253,227.8046,30532.0
2022-01-31 14:15:00,229.95,230.26,229.85,230.19,22205.0,227.9136,228.2209,227.8145,228.1515,22205.0
2022-01-31 14:20:00,230.14,230.25,229.83,230.2,29386.0,228.1019,228.211,227.7947,228.1614,29386.0
2022-01-31 14:25:00,230.17,230.65,230.04,230.56,36238.0,228.1317,228.6074,228.0028,228.5182,36238.0
2022-01-31 14:30:00,230.64,230.78,230.24,230.49,45307.0,228.5975,228.7363,228.2011,228.4488,45307.0
2022-01-31 14:35:00,230.51,230.63,229.93,230.03,23481.0,228.4687,228.5876,227.8938,227.9929,23481.0
2022-01-31 14:40:00,230.05,230.43,230.05,230.43,32444.0,228.0127,228.3894,228.0127,228.3894,32444.0
2022-01-31 14:45:00,230.44,230.66,230.14,230.14,58080.0,228.3993,228.6173,228.1019,228.1019,58080.0
2022-01-31 14:50:00,230.21,230.53,230.19,230.36,18409.0,228.1713,228.4885,228.1515,228.32,18409.0
2022-01-31 14:55:00,230.41,230.57,230.27,230.33,27555.0,228.3695,228.5281,228.2308,228.2903,27555.0
2022-01-31 15:00:00,230.26,230.7,230.13,230.59,23871.0,228.2209,228.657,228.092,228.548,23871.0
2022-01-31 15:05:00,230.57,230.7,230.08,230.26,48937.0,228.5281,228.657,228.0425,228.2209,48937.0
2022-01-31 15:10:00,230.25,230.28,229.36,229.5,55916.0,228.211,228.2407,227.3288,227.4676,55916.0
2022-01-31 15:15:00,229.45,229.75,229.17,229.25,48130.0,227.4181,227.7154,227.1405,227.2198,48130.0
2022-01-31 15:20:00,229.21,230.51,229.2,230.48,37823.0,227.1802,228.4687,227.1703,228.4389,37823.0
2022-01-31 15:25:00,230.43,230.57,230.12,230.15,43668.0,228.3894,228.5281,228.0821,228.1119,43668.0
2022-01-31 15:30:00,230.11,231.29,229.92,231.29,49150.0,228.0722,229.2418,227.8839,229.2418,49150.0
2022-01-31 15:35:00,231.29,231.36,230.59,230.81,60850.0,229.2418,229.3111,228.548,228.766,60850.0
2022-01-31 15:40:00,230.8,231.09,230.68,231.02,59768.0,228.7561,229.0435,228.6372,228.9741,59768.0
2022-01-31 15:45:00,231.04,231.71,230.97,231.61,90618.0,228.994,229.658,228.9246,229.5589,90618.0
2022-01-31 15:50:00,231.59,232.39,231.56,232.3,176411.0,229.5391,230.332,229.5094,230.2428,176411.0
2022-01-31 15:55:00,232.33,232.91,232.04,232.71,453634.0,230.2725,230.8474,229.9851,230.6492,453634.0
2022-02-01 09:30:00,232.37,232.78,229.6,231.8,187215.0,230.3122,230.7186,227.5667,229.7472,187215.0
2022-02-01 09:35:00,231.67,232.5,229.5,229.5,74485.0,229.6184,230.441,227.4676,227.4676,74485.0
2022-02-01 09:40:00,229.5,230.53,228.33,228.78,53723.0,227.4676,228.4885,226.308,226.754,53723.0
2022-02-01 09:45:00,228.8,229.28,228.3,229.09,58624.0,226.7738,227.2496,226.2782,227.0612,58624.0
2022-02-01 09:50:00,229.08,229.67,228.07,228.17,71809.0,227.0513,227.6361,226.0503,226.1494,71809.0
2022-02-01 09:55:00,228.09,228.77,227.17,227.9,84884.0,226.0701,226.7441,225.1582,225.8818,84884.0
2022-02-01 10:00:00,227.85,227.93,226.65,226.72,52889.0,225.8322,225.9115,224.6428,224.7122,52889.0
2022-02-01 10:05:00,226.89,227.41,226.32,226.94,67031.0,224.8807,225.3961,224.3158,224.9303,67031.0
2022-02-01 10:10:00,226.97,227.77,226.5,227.74,78701.0,224.96,225.7529,224.4942,225.7232,78701.0
2022-02-01 10:15:00,227.8,228.16,227.35,227.73,36324.0,225.7827,226.1395,225.3366,225.7133,36324.0
2022-02-01 10:20:00,227.81,228.9,227.8,228.52,47102.0,225.7926,226.8729,225.7827,226.4963,47102.0
2022-02-01 10:25:00,228.57,229.0,227.88,227.97,45618.0,226.5458,226.972,225.862,225.9512,45618.0
2022-02-01 10:30:00,228.0,228.74,227.63,227.79,41288.0,225.9809,226.7143,225.6142,225.7728,41288.0
2022-02-01 10:35:00,227.82,228.18,227.31,227.77,39259.0,225.8025,226.1593,225.297,225.7529,39259.0
2022-02-01 10:40:00,227.7,228.24,227.14,227.25,50194.0,225.6835,226.2188,225.1285,225.2375,50194.0
2022-02-01 10:45:00,227.29,227.58,226.94,227.56,34747.0,225.2772,225.5646,224.9303,225.5448,34747.0
2022-02-01 10:50:00,227.38,228.18,227.37,227.99,37194.0,225.3664,226.1593,225.3565,225.971,37194.0
2022-02-01 10:55:00,228.0,228.3,227.71,228.08,62276.0,225.9809,226.2782,225.6935,226.0602,62276.0
2022-02-01 11:00:00,228.12,228.4,227.63,227.81,100454.0,226.0998,226.3773,225.6142,225.7926,100454.0
2022-02-01 11:05:00,227.78,228.4,227.69,228.0,101963.0,225.7628,226.3773,225.6736,225.9809,101963.0
2022-02-01 11:10:00,228.04,229.0,227.76,228.91,123321.0,226.0205,226.972,225.743,226.8828,123321.0
2022-02-01 11:15:00,228.99,229.44,228.5,228.56,55050.0,226.9621,227.4081,226.4765,226.5359,55050.0
2022-02-01 11:20:00,228.61,228.77,227.97,228.51,100133.0,226.5855,226.7441,225.9512,226.4864,100133.0
2022-02-01 11:25:00,228.48,229.41,228.47,229.36,57811.0,226.4566,227.3784,226.4467,227.3288,57811.0
2022-02-01 11:30:00,229.29,229.5,228.61,229.4,49569.0,227.2595,227.4676,226.5855,227.3685,49569.0
2022-02-01 11:35:00,229.42,229.59,228.89,229.33,61250.0,227.3883,227.5568,226.863,227.2991,61250.0
2022-02-01 11:40:00,229.3,230.0,229.25,229.87,59591.0,227.2694,227.9632,227.2198,227.8343,59591.0
2022-02-01 11:45:00,229.91,230.64,229.85,230.44,33376.0,227.874,228.5975,227.8145,228.3993,33376.0
2022-02-01 11:50:00,230.37,230.59,230.13,230.42,30784.0,228.3299,228.548,228.092,228.3795,30784.0
2022-02-01 11:55:00,230.48,230.86,230.17,230.57,32840.0,228.4389,228.8156,228.1317,228.5281,32840.0
2022-02-01 12:00:00,230.58,230.74,230.38,230.59,22668.0,228.538,228.6966,228.3398,228.548,22668.0
2022-02-01 12:05:00,230.52,230.56,230.0,230.0,29337.0,228.4786,228.5182,227.9632,227.9632,29337.0
2022-02-01 12:10:00,229.9,229.99,229.31,229.79,19311.0,227.8641,227.9533,227.2793,227.755,19311.0
2022-02-01 12:15:00,229.87,230.57,229.76,230.37,16104.0,227.8343,228.5281,227.7253,228.3299,16104.0
2022-02-01 12:20:00,230.37,230.98,230.28,230.94,27453.0,228.3299,228.9345,228.2407,228.8949,27453.0
2022-02-01 12:25:00,230.93,231.0,230.31,230.52,21246.0,228.8849,228.9543,228.2704,228.4786,21246.0
2022-02-01 12:30:00,230.59,230.59,229.65,229.79,15597.0,228.548,228.548,227.6163,227.755,15597.0
2022-02-01 12:35:00,229.87,230.3,229.79,229.93,15447.0,227.8343,228.2605,227.755,227.8938,15447.0
2022-02-01 12:40:00,230.01,230.43,229.93,230.19,19328.0,227.9731,228.3894,227.8938,228.1515,19328.0
2022-02-01 12:45:00,230.29,230.66,230.12,230.62,20834.0,228.2506,228.6173,228.0821,228.5777,20834.0
2022-02-01 12:50:00,230.57,230.91,230.51,230.82,10793.0,228.5281,228.8651,228.4687,228.7759,10793.0
2022-02-01 12:55:00,230.92,231.63,230.78,231.49,14942.0,228.875,229.5787,228.7363,229.44,14942.0
2022-02-01 13:00:00,231.43,231.71,230.97,231.05,12523.0,229.3805,229.658,228.9246,229.0039,12523.0
2022-02-01 13:05:00,231.03,231.2,230.92,231.0,13387.0,228.9841,229.1526,228.875,228.9543,13387.0
2022-02-01 13:10:00,230.87,231.17,230.82,230.96,13622.0,228.8255,229.1228,228.7759,228.9147,13622.0
2022-02-01 13:15:00,230.88,231.06,230.74,230.86,16473.0,228.8354,229.0138,228.6966,228.8156,16473.0
2022-02-01 13:20:00,230.86,231.23,230.79,231.08,13964.0,228.8156,229.1823,228.7462,229.0336,13964.0
2022-02-01 13:25:00,231.11,231.59,231.11,231.37,14940.0,229.0633,229.5391,229.0633,229.321,14940.0
2022-02-01 13:30:00,231.41,231.54,230.9,230.9,15631.0,229.3607,229.4895,228.8552,228.8552,15631.0
2022-02-01 13:35:00,230.96,231.14,230.41,231.07,9584.0,228.9147,229.0931,228.3695,229.0237,9584.0
2022-02-01 13:40:00,231.0,231.03,230.53,230.66,23699.0,228.9543,228.9841,228.4885,228.6173,23699.0
2022-02-01 13:45:00,230.65,230.75,230.35,230.5,18692.0,228.6074,228.7065,228.3101,228.4588,18692.0
2022-02-01 13:50:00,230.5,230.57,230.24,230.42,10380.0,228.4588,228.5281,228.2011,228.3795,10380.0
2022-02-01 13:55:00,230.36,230.82,229.88,230.81,11191.0,228.32,228.7759,227.8442,228.766,11191.0
2022-02-01 14:00:00,230.82,231.12,230.6,231.1,18688.0,228.7759,229.0733,228.5579,229.0534,18688.0
2022-02-01 14:05:00,231.06,231.08,230.72,231.01,13062.0,229.0138,229.0336,228.6768,228.9642,13062.0
2022-02-01 14:10:00,231.1,231.28,230.42,230.54,19619.0,229.0534,229.2318,228.3795,228.4984,19619.0
2022-02-01 14:15:00,230.61,230.81,230.35,230.39,12640.0,228.5678,228.766,228.3101,228.3497,12640.0
2022-02-01 14:20:00,230.28,230.31,229.6,230.19,17493.0,228.2407,228.2704,227.5667,228.1515,17493.0
2022-02-01 14:25:00,230.12,230.24,229.79,230.07,17740.0,228.0821,228.2011,227.755,228.0326,17740.0
2022-02-01 14:30:00,230.02,230.4,230.02,230.24,13765.0,227.983,228.3596,227.983,228.2011,13765.0
2022-02-01 14:35:00,230.24,230.24,229.66,230.02,15241.0,228.2011,228.2011,227.6262,227.983,15241.0
2022-02-01 14:40:00,230.02,230.17,229.8,230.17,16790.0,227.983,228.1317,227.765,228.1317,16790.0
2022-02-01 14:45:00,230.19,230.44,230.11,230.17,28335.0,228.1515,228.3993,228.0722,228.1317,28335.0
2022-02-01 14:50:00,230.16,230.22,229.68,230.03,19322.0,228.1218,228.1812,227.646,227.9929,19322.0
2022-02-01 14:55:00,230.09,230.1,229.59,229.84,15489.0,228.0524,228.0623,227.5568,227.8046,15489.0
2022-02-01 15:00:00,229.79,230.82,229.69,230.59,22009.0,227.755,228.7759,227.6559,228.548,22009.0
2022-02-01 15:05:00,230.53,230.92,230.35,230.79,32889.0,228.4885,228.875,228.3101,228.7462,32889.0
2022-02-01 15:10:00,230.73,230.91,230.51,230.87,23030.0,228.6867,228.8651,228.4687,228.8255,23030.0
2022-02-01 15:15:00,230.87,231.02,230.4,230.83,24807.0,228.8255,228.9741,228.3596,228.7858,24807.0
2022-02-01 15:20:00,230.82,230.99,230.7,230.96,26882.0,228.7759,228.9444,228.657,228.9147,26882.0
2022-02-01 15:25:00,230.99,231.34,230.69,231.29,20028.0,228.9444,229.2913,228.6471,229.2418,20028.0
2022-02-01 15:30:00,231.29,231.75,231.25,231.45,32797.0,229.2418,229.6977,229.2021,229.4003,32797.0
2022-02-01 15:35:00,231.44,231.49,230.9,230.95,21892.0,229.3904,229.44,228.8552,228.9048,21892.0
2022-02-01 15:40:00,230.99,231.84,230.88,231.7,50676.0,228.9444,229.7869,228.8354,229.6481,50676.0
2022-02-01 15:45:00,231.71,232.04,231.47,232.0,54504.0,229.658,229.9851,229.4202,229.9455,54504.0
2022-02-01 15:50:00,232.16,232.5,231.89,232.31,83014.0,230.1041,230.441,229.8364,230.2527,83014.0
2022-02-01 15:55:00,232.29,232.61,231.99,231.99,218648.0,230.2329,230.5501,229.9356,229.9356,218648.0
2022-02-02 09:30:00,233.74,234.07,232.28,233.26,189423.0,231.6701,231.9971,230.223,231.1943,189423.0
2022-02-02 09:35:00,233.41,234.49,232.73,232.99,60873.0,231.343,232.4134,230.669,230.9267,60873.0
2022-02-02 09:40:00,232.74,232.89,230.39,230.88,63373.0,230.6789,230.8276,228.3497,228.8354,63373.0
2022-02-02 09:45:00,231.04,231.08,229.25,229.45,75536.0,228.994,229.0336,227.2198,227.4181,75536.0
2022-02-02 09:50:00,229.53,231.43,229.49,231.31,90545.0,227.4973,229.3805,227.4577,229.2616,90545.0
2022-02-02 09:55:00,231.48,231.7,230.3,230.82,28494.0,229.4301,229.6481,228.2605,228.7759,28494.0
2022-02-02 10:00:00,230.94,232.39,230.78,231.54,37414.0,228.8949,230.332,228.7363,229.4895,37414.0
2022-02-02 10:05:00,231.5,232.08,231.3,231.55,37845.0,229.4499,230.0248,229.2517,229.4995,37845.0
2022-02-02 10:10:00,231.55,231.74,230.5,230.61,26283.0,229.4995,229.6878,228.4588,228.5678,26283.0
2022-02-02 10:15:00,230.67,231.1,230.4,231.04,22064.0,228.6272,229.0534,228.3596,228.994,22064.0
2022-02-02 10:20:00,231.1,231.4,229.75,229.82,28033.0,229.0534,229.3508,227.7154,227.7848,28033.0
2022-02-02 10:25:00,229.86,230.24,229.48,229.9,27975.0,227.8244,228.2011,227.4478,227.8641,27975.0
2022-02-02 10:30:00,229.97,230.09,229.56,229.63,16207.0,227.9334,228.0524,227.5271,227.5965,16207.0
2022-02-02 10:35:00,229.56,229.71,228.96,229.44,37879.0,227.5271,227.6757,226.9324,227.4081,37879.0
2022-02-02 10:40:00,229.55,229.55,228.54,229.05,43710.0,227.5172,227.5172,226.5161,227.0216,43710.0
2022-02-02 10:45:00,228.98,229.76,228.98,229.34,38452.0,226.9522,227.7253,226.9522,227.309,38452.0
2022-02-02 10:50:00,229.41,229.86,228.53,228.53,35783.0,227.3784,227.8244,226.5062,226.5062,35783.0
2022-02-02 10:55:00,228.63,229.14,228.41,229.06,27717.0,226.6053,227.1108,226.3873,227.0315,27717.0
2022-02-02 11:00:00,229.0,229.23,227.69,228.08,57747.0,226.972,227.2,225.6736,226.0602,57747.0
2022-02-02 11:05:00,227.94,228.64,227.74,227.96,23245.0,225.9214,226.6152,225.7232,225.9412,23245.0
2022-02-02 11:10:00,227.87,227.98,226.87,227.01,57352.0,225.852,225.9611,224.8609,224.9997,57352.0
2022-02-02 11:15:00,226.97,227.22,226.72,227.01,57664.0,224.96,225.2078,224.7122,224.9997,57664.0
2022-02-02 11:20:00,227.0,227.54,226.84,227.01,42040.0,224.9897,225.525,224.8312,224.9997,42040.0
2022-02-02 11:25:00,227.02,227.22,226.26,226.37,65443.0,225.0096,225.2078,224.2563,224.3653,65443.0
2022-02-02 11:30:00,226.38,226.45,225.54,225.81,70754.0,224.3752,224.4446,223.5427,223.8103,70754.0
2022-02-02 11:35:00,225.88,225.92,224.81,225.09,66667.0,223.8797,223.9193,222.8191,223.0967,66667.0
2022-02-02 11:40:00,225.08,225.62,224.94,225.54,58782.0,223.0867,223.622,222.948,223.5427,58782.0
2022-02-02 11:45:00,225.49,225.65,224.57,224.58,80926.0,223.4931,223.6517,222.5813,222.5912,80926.0
2022-02-02 11:50:00,224.64,225.43,224.5,224.79,104529.0,222.6506,223.4337,222.5119,222.7993,104529.0
2022-02-02 11:55:00,224.8,225.15,224.53,225.01,91670.0,222.8092,223.1561,222.5416,223.0174,91670.0
2022-02-02 12:00:00,225.03,225.34,224.38,224.39,124419.0,223.0372,223.3444,222.3929,222.4029,124419.0
2022-02-02 12:05:00,224.37,225.69,224.37,225.58,62366.0,222.383,223.6913,222.383,223.5823,62366.0
2022-02-02 12:10:00,225.56,225.68,225.31,225.49,50165.0,223.5625,223.6814,223.3147,223.4931,50165.0
2022-02-02 12:15:00,225.58,225.64,224.86,224.97,48152.0,223.5823,223.6418,222.8687,222.9777,48152.0
2022-02-02 12:20:00,224.98,225.14,224.64,224.73,30883.0,222.9876,223.1462,222.6506,222.7398,30883.0
2022-02-02 12:25:00,224.7,225.06,224.64,224.93,37631.0,222.7101,223.0669,222.6506,222.9381,37631.0
2022-02-02 12:30:00,224.98,225.16,224.76,225.06,57302.0,222.9876,223.166,222.7696,223.0669,57302.0
2022-02-02 12:35:00,225.07,225.16,224.93,225.01,58677.0,223.0768,223.166,222.9381,223.0174,58677.0
2022-02-02 12:40:00,225.04,225.23,224.91,225.0,83902.0,223.0471,223.2354,222.9183,223.0075,83902.0
2022-02-02 12:45:00,225.02,225.64,224.99,225.59,86651.0,223.0273,223.6418,222.9975,223.5922,86651.0
2022-02-02 12:50:00,225.65,226.16,225.44,225.92,34177.0,223.6517,224.1572,223.4436,223.9193,34177.0
2022-02-02 12:55:00,225.91,226.49,225.69,226.49,34810.0,223.9094,224.4843,223.6913,224.4843,34810.0
2022-02-02 13:00:00,226.45,226.47,225.56,225.6,46290.0,224.4446,224.4644,223.5625,223.6021,46290.0
2022-02-02 13:05:00,225.56,225.68,225.15,225.16,86994.0,223.5625,223.6814,223.1561,223.166,86994.0
2022-02-02 13:10:00,225.23,225.24,224.63,224.93,89905.0,223.2354,223.2453,222.6407,222.9381,89905.0
2022-02-02 13:15:00,225.0,225.09,224.43,224.52,43384.0,223.0075,223.0967,222.4425,222.5317,43384.0
2022-02-02 13:20:00,224.53,224.65,224.02,224.11,50789.0,222.5416,222.6606,222.0361,222.1253,50789.0
2022-02-02 13:25:00,224.15,224.2,223.14,223.36,87817.0,222.165,222.2145,221.1639,221.382,87817.0
2022-02-02 13:30:00,223.33,223.78,223.01,223.56,49374.0,221.3522,221.7983,221.0351,221.5802,49374.0
2022-02-02 13:35:00,223.65,224.21,223.57,223.9,41672.0,221.6694,222.2245,221.5901,221.9172,41672.0
2022-02-02 13:40:00,223.93,224.7,223.85,224.6,39681.0,221.9469,222.7101,221.8676,222.611,39681.0
2022-02-02 13:45:00,224.65,225.07,224.32,224.42,52000.0,222.6606,223.0768,222.3335,222.4326,52000.0
2022-02-02 13:50:00,224.43,224.55,224.19,224.22,37304.0,222.4425,222.5614,222.2046,222.2344,37304.0
2022-02-02 13:55:00,224.31,224.43,224.0,224.23,50652.0,222.3236,222.4425,222.0163,222.2443,50652.0
2022-02-02 14:00:00,224.19,224.66,224.16,224.53,86187.0,222.2046,222.6705,222.1749,222.5416,86187.0
2022-02-02 14:05:00,224.51,224.92,224.35,224.92,74171.0,222.5218,222.9282,222.3632,222.9282,74171.0
2022-02-02 14:10:00,224.89,224.98,223.9,223.95,74476.0,222.8984,222.9876,221.9172,221.9668,74476.0
2022-02-02 14:15:00,224.09,224.25,223.68,224.08,48865.0,222.1055,222.2641,221.6991,222.0956,48865.0
2022-02-02 14:20:00,224.12,224.12,223.49,223.62,49160.0,222.1353,222.1353,221.5108,221.6397,49160.0
2022-02-02 14:25:00,223.62,224.36,223.33,224.27,62613.0,221.6397,222.3731,221.3522,222.2839,62613.0
2022-02-02 14:30:00,224.33,225.36,224.28,225.21,64555.0,222.3434,223.3643,222.2938,223.2156,64555.0
2022-02-02 14:35:00,225.25,225.32,224.63,224.77,49562.0,223.2552,223.3246,222.6407,222.7795,49562.0
2022-02-02 14:40:00,224.74,225.17,224.73,225.09,64760.0,222.7498,223.176,222.7398,223.0967,64760.0
2022-02-02 14:45:00,225.06,225.26,224.81,225.06,92293.0,223.0669,223.2652,222.8191,223.0669,92293.0
2022-02-02 14:50:00,225.06,225.19,224.85,225.05,46829.0,223.0669,223.1958,222.8588,223.057,46829.0
2022-02-02 14:55:00,225.07,225.28,224.87,225.24,65791.0,223.0768,223.285,222.8786,223.2453,65791.0
2022-02-02 15:00:00,225.35,225.98,224.9,225.9,72890.0,223.3544,223.9788,222.9083,223.8995,72890.0
2022-02-02 15:05:00,225.88,226.05,225.46,225.46,77940.0,223.8797,224.0482,223.4634,223.4634,77940.0
2022-02-02 15:10:00,225.45,225.49,224.75,224.86,87434.0,223.4535,223.4931,222.7597,222.8687,87434.0
2022-02-02 15:15:00,224.9,225.03,224.15,224.86,160673.0,222.9083,223.0372,222.165,222.8687,160673.0
2022-02-02 15:20:00,224.89,225.05,224.57,224.87,127190.0,222.8984,223.057,222.5813,222.8786,127190.0
2022-02-02 15:25:00,224.91,224.95,224.29,224.45,113249.0,222.9183,222.9579,222.3037,222.4623,113249.0
2022-02-02 15:30:00,224.5,224.9,224.03,224.73,79529.0,222.5119,222.9083,222.046,222.7398,79529.0
2022-02-02 15:35:00,224.78,224.86,224.17,224.45,72180.0,222.7894,222.8687,222.1848,222.4623,72180.0
2022-02-02 15:40:00,224.52,224.79,224.08,224.38,113116.0,222.5317,222.7993,222.0956,222.3929,113116.0
2022-02-02 15:45:00,224.32,224.37,224.0,224.25,162018.0,222.3335,222.383,222.0163,222.2641,162018.0
2022-02-02 15:50:00,224.17,224.46,223.59,224.33,141397.0,222.1848,222.4722,221.6099,222.3434,141397.0
2022-02-02 15:55:00,224.37,225.04,224.17,224.85,507021.0,222.383,223.0471,222.1848,222.8588,507021.0
2022-02-03 09:30:00,218.07,219.98,215.0,219.17,293949.0,216.1388,218.0319,213.096,217.2291,293949.0
2022-02-03 09:35:00,219.3,220.8,218.96,220.79,126815.0,217.3579,218.8447,217.0209,218.8347,126815.0
2022-02-03 09:40:00,220.7,220.7,218.64,218.78,81333.0,218.7455,218.7455,216.7038,216.8425,81333.0
2022-02-03 09:45:00,218.66,218.66,217.03,217.03,67829.0,216.7236,216.7236,215.108,215.108,67829.0
2022-02-03 09:50:00,217.11,217.72,216.4,216.5,61847.0,215.1873,215.7919,214.4836,214.5827,61847.0
2022-02-03 09:55:00,216.51,216.96,215.96,216.04,64449.0,214.5926,215.0387,214.0475,214.1268,64449.0
2022-02-03 10:00:00,216.15,217.07,215.87,216.42,60570.0,214.2358,215.1477,213.9583,214.5034,60570.0
2022-02-03 10:05:00,216.34,217.14,216.0,217.04,86631.0,214.4241,215.2171,214.0872,215.1179,86631.0
2022-02-03 10:10:00,217.04,217.48,216.23,217.0,96008.0,215.1179,215.5541,214.3151,215.0783,96008.0
2022-02-03 10:15:00,217.0,217.53,216.33,217.53,138493.0,215.0783,215.6036,214.4142,215.6036,138493.0
2022-02-03 10:20:00,217.48,218.19,216.55,216.67,196019.0,215.5541,216.2578,214.6323,214.7512,196019.0
2022-02-03 10:25:00,216.67,217.38,216.56,217.37,168682.0,214.7512,215.4549,214.6422,215.445,168682.0
2022-02-03 10:30:00,217.26,217.74,216.59,216.71,86744.0,215.336,215.8118,214.6719,214.7909,86744.0
2022-02-03 10:35:00,216.77,217.06,216.26,216.42,43178.0,214.8503,215.1378,214.3449,214.5034,43178.0
2022-02-03 10:40:00,216.42,216.58,215.71,215.77,46898.0,214.5034,214.662,213.7997,213.8592,46898.0
2022-02-03 10:45:00,215.9,215.96,214.58,214.78,142384.0,213.988,214.0475,212.6797,212.878,142384.0
2022-02-03 10:50:00,214.81,214.89,214.01,214.54,125204.0,212.9077,212.987,212.1148,212.6401,125204.0
2022-02-03 10:55:00,214.57,215.05,214.11,214.5,120556.0,212.6698,213.1456,212.2139,212.6004,120556.0
2022-02-03 11:00:00,214.51,214.57,213.85,214.26,90083.0,212.6104,212.6698,211.9562,212.3626,90083.0
2022-02-03 11:05:00,214.26,214.65,213.91,214.54,90017.0,212.3626,212.7491,212.0157,212.6401,90017.0
2022-02-03 11:10:00,214.43,214.91,214.12,214.41,205131.0,212.5311,213.0068,212.2238,212.5112,205131.0
2022-02-03 11:15:00,214.49,214.53,213.52,214.42,161376.0,212.5905,212.6302,211.6291,212.5212,161376.0
2022-02-03 11:20:00,214.45,215.06,214.28,214.63,103765.0,212.5509,213.1555,212.3824,212.7293,103765.0
2022-02-03 11:25:00,214.63,214.68,213.37,213.91,143115.0,212.7293,212.7788,211.4805,212.0157,143115.0
2022-02-03 11:30:00,213.88,214.06,213.4,213.89,84992.0,211.9859,212.1643,211.5102,211.9958,84992.0
2022-02-03 11:35:00,213.89,214.31,213.81,214.02,63869.0,211.9958,212.4121,211.9166,212.1247,63869.0
2022-02-03 11:40:00,214.02,214.24,213.7,214.04,59605.0,212.1247,212.3427,211.8075,212.1445,59605.0
2022-02-03 11:45:00,214.06,214.14,213.01,213.05,83987.0,212.1643,212.2436,211.1236,211.1633,83987.0
2022-02-03 11:50:00,213.04,213.54,212.81,213.0,49151.0,211.1534,211.6489,210.9254,211.1137,49151.0
2022-02-03 11:55:00,213.1,213.21,212.41,212.49,66209.0,211.2128,211.3219,210.529,210.6082,66209.0
2022-02-03 12:00:00,212.5,212.97,211.8,211.8,171724.0,210.6182,211.084,209.9244,209.9244,171724.0
2022-02-03 12:05:00,211.79,212.12,211.5,211.99,95355.0,209.9144,210.2415,209.627,210.1127,95355.0
2022-02-03 12:10:00,212.03,212.17,211.8,212.05,145653.0,210.1523,210.2911,209.9244,210.1721,145653.0
2022-02-03 12:15:00,212.01,212.05,210.8,210.85,66118.0,210.1325,210.1721,208.9332,208.9828,66118.0
2022-02-03 12:20:00,210.85,211.45,210.76,210.81,121070.0,208.9828,209.5775,208.8936,208.9431,121070.0
2022-02-03 12:25:00,210.81,211.46,210.78,211.38,61851.0,208.9431,209.5874,208.9134,209.5081,61851.0
2022-02-03 12:30:00,211.36,211.48,210.62,210.84,48613.0,209.4883,209.6072,208.7548,208.9729,48613.0
2022-02-03 12:35:00,210.84,211.47,210.78,210.78,57283.0,208.9729,209.5973,208.9134,208.9134,57283.0
2022-02-03 12:40:00,210.9,211.24,210.64,210.64,49630.0,209.0323,209.3693,208.7746,208.7746,49630.0
2022-02-03 12:45:00,210.7,210.9,210.4,210.52,33004.0,208.8341,209.0323,208.5368,208.6557,33004.0
2022-02-03 12:50:00,210.52,211.06,210.52,210.94,168771.0,208.6557,209.1909,208.6557,209.072,168771.0
2022-02-03 12:55:00,210.89,211.84,210.62,211.81,72939.0,209.0224,209.964,208.7548,209.9343,72939.0
2022-02-03 13:00:00,211.77,212.63,211.72,212.57,68534.0,209.8946,210.747,209.8451,210.6875,68534.0
2022-02-03 13:05:00,212.58,213.16,212.34,212.89,58680.0,210.6974,211.2723,210.4596,211.0047,58680.0
2022-02-03 13:10:00,212.87,213.35,212.67,213.15,49843.0,210.9849,211.4606,210.7866,211.2624,49843.0
2022-02-03 13:15:00,213.22,213.44,212.85,213.26,59473.0,211.3318,211.5498,210.9651,211.3714,59473.0
2022-02-03 13:20:00,213.24,213.82,213.14,213.77,172941.0,211.3516,211.9265,211.2525,211.8769,172941.0
2022-02-03 13:25:00,213.83,213.96,213.61,213.94,34386.0,211.9364,212.0652,211.7183,212.0454,34386.0
2022-02-03 13:30:00,213.96,214.24,213.76,213.9,44484.0,212.0652,212.3427,211.867,212.0058,44484.0
2022-02-03 13:35:00,213.93,214.2,213.7,214.14,45574.0,212.0355,212.3031,211.8075,212.2436,45574.0
2022-02-03 13:40:00,214.15,214.5,213.9,214.5,51062.0,212.2535,212.6004,212.0058,212.6004,51062.0
2022-02-03 13:45:00,214.58,214.94,214.49,214.82,42932.0,212.6797,213.0365,212.5905,212.9176,42932.0
2022-02-03 13:50:00,214.81,214.92,214.53,214.53,44189.0,212.9077,213.0167,212.6302,212.6302,44189.0
2022-02-03 13:55:00,214.62,214.74,214.35,214.65,40342.0,212.7194,212.8383,212.4518,212.7491,40342.0
2022-02-03 14:00:00,214.65,215.67,214.37,215.33,77856.0,212.7491,213.7601,212.4716,213.4231,77856.0
2022-02-03 14:05:00,215.31,215.53,215.11,215.17,28825.0,213.4033,213.6213,213.205,213.2645,28825.0
2022-02-03 14:10:00,215.23,215.34,214.88,215.12,40961.0,213.324,213.433,212.9771,213.215,40961.0
2022-02-03 14:15:00,215.2,215.59,215.02,215.23,36244.0,213.2942,213.6808,213.1158,213.324,36244.0
2022-02-03 14:20:00,215.16,215.19,214.93,215.08,51621.0,213.2546,213.2843,213.0266,213.1753,51621.0
2022-02-03 14:25:00,215.08,215.25,214.65,214.82,46262.0,213.1753,213.3438,212.7491,212.9176,46262.0
2022-02-03 14:30:00,214.82,214.86,214.34,214.63,49851.0,212.9176,212.9573,212.4419,212.7293,49851.0
2022-02-03 14:35:00,214.64,215.09,214.64,214.94,68142.0,212.7392,213.1852,212.7392,213.0365,68142.0
2022-02-03 14:40:00,214.86,215.02,213.98,214.0,112350.0,212.9573,213.1158,212.085,212.1049,112350.0
2022-02-03 14:45:00,214.0,214.07,213.77,213.84,94037.0,212.1049,212.1743,211.8769,211.9463,94037.0
2022-02-03 14:50:00,213.88,214.15,213.87,214.0,119221.0,211.9859,212.2535,211.976,212.1049,119221.0
2022-02-03 14:55:00,214.0,214.08,213.95,214.01,116517.0,212.1049,212.1842,212.0553,212.1148,116517.0
2022-02-03 15:00:00,214.02,214.27,213.81,213.94,126054.0,212.1247,212.3725,211.9166,212.0454,126054.0
2022-02-03 15:05:00,213.97,214.06,213.53,213.6,47500.0,212.0751,212.1643,211.639,211.7084,47500.0
2022-02-03 15:10:00,213.63,214.12,213.62,213.9,69955.0,211.7381,212.2238,211.7282,212.0058,69955.0
2022-02-03 15:15:00,213.92,214.19,213.72,213.84,154068.0,212.0256,212.2932,211.8274,211.9463,154068.0
2022-02-03 15:20:00,213.84,214.61,213.8,214.43,80598.0,211.9463,212.7095,211.9066,212.5311,80598.0
2022-02-03 15:25:00,214.43,214.45,213.95,214.07,61048.0,212.5311,212.5509,212.0553,212.1743,61048.0
2022-02-03 15:30:00,214.11,214.11,212.91,212.91,65343.0,212.2139,212.2139,211.0245,211.0245,65343.0
2022-02-03 15:35:00,212.9,213.24,212.56,212.92,80676.0,211.0146,211.3516,210.6776,211.0344,80676.0
2022-02-03 15:40:00,212.94,213.44,212.73,213.36,112746.0,211.0543,211.5498,210.8461,211.4705,112746.0
2022-02-03 15:45:00,213.36,213.55,212.81,213.29,161648.0,211.4705,211.6589,210.9254,211.4012,161648.0
2022-02-03 15:50:00,213.28,213.29,212.43,212.87,223453.0,211.3912,211.4012,210.5488,210.9849,223453.0
2022-02-03 15:55:00,212.87,213.5,212.34,212.83,602381.0,210.9849,211.6093,210.4596,210.9452,602381.0
2022-02-04 09:30:00,214.99,216.82,214.21,214.29,187028.0,213.0861,214.8999,212.313,212.3923,187028.0
2022-02-04 09:35:00,214.13,214.74,213.19,213.91,71085.0,212.2337,212.8383,211.302,212.0157,71085.0
2022-02-04 09:40:00,213.78,215.34,213.78,214.49,91519.0,211.8868,213.433,211.8868,212.5905,91519.0
2022-02-04 09:45:00,214.41,215.31,213.94,214.19,99126.0,212.5112,213.4033,212.0454,212.2932,99126.0
2022-02-04 09:50:00,214.28,214.57,213.56,213.96,33950.0,212.3824,212.6698,211.6688,212.0652,33950.0
2022-02-04 09:55:00,214.01,214.96,214.0,214.81,93005.0,212.1148,213.0564,212.1049,212.9077,93005.0
2022-02-04 10:00:00,214.82,215.84,214.81,215.4,117790.0,212.9176,213.9286,212.9077,213.4925,117790.0
2022-02-04 10:05:00,215.44,216.43,215.3,215.96,78674.0,213.5321,214.5134,213.3934,214.0475,78674.0
2022-02-04 10:10:00,215.96,216.72,215.48,216.53,53873.0,214.0475,214.8008,213.5718,214.6125,53873.0
2022-02-04 10:15:00,216.65,217.61,216.65,217.23,75852.0,214.7314,215.6829,214.7314,215.3063,75852.0
2022-02-04 10:20:00,217.1,217.71,216.63,216.95,52897.0,215.1774,215.782,214.7116,215.0287,52897.0
2022-02-04 10:25:00,216.81,217.24,215.93,215.99,50618.0,214.89,215.3162,214.0178,214.0772,50618.0
2022-02-04 10:30:00,216.07,217.19,215.92,217.08,31155.0,214.1565,215.2666,214.0079,215.1576,31155.0
2022-02-04 10:35:00,217.08,217.13,216.1,216.51,42193.0,215.1576,215.2072,214.1863,214.5926,42193.0
2022-02-04 10:40:00,216.6,217.06,216.0,216.06,69431.0,214.6818,215.1378,214.0872,214.1466,69431.0
2022-02-04 10:45:00,216.04,216.48,215.62,216.34,113362.0,214.1268,214.5629,213.7105,214.4241,113362.0
2022-02-04 10:50:00,216.42,216.85,215.94,216.71,21247.0,214.5034,214.9296,214.0277,214.7909,21247.0
2022-02-04 10:55:00,216.65,216.7,216.19,216.33,22583.0,214.7314,214.781,214.2755,214.4142,22583.0
2022-02-04 11:00:00,216.28,217.48,216.04,217.2,51998.0,214.3647,215.5541,214.1268,215.2765,51998.0
2022-02-04 11:05:00,217.34,217.4,216.35,216.73,54425.0,215.4153,215.4748,214.4341,214.8107,54425.0
2022-02-04 11:10:00,216.66,216.8,215.75,215.76,37476.0,214.7413,214.8801,213.8394,213.8493,37476.0
2022-02-04 11:15:00,215.76,216.3,215.68,216.14,72345.0,213.8493,214.3845,213.77,214.2259,72345.0
2022-02-04 11:20:00,216.19,216.4,215.69,216.38,41567.0,214.2755,214.4836,213.7799,214.4638,41567.0
2022-02-04 11:25:00,216.38,217.26,216.2,216.73,23117.0,214.4638,215.336,214.2854,214.8107,23117.0
2022-02-04 11:30:00,216.64,217.49,216.6,217.39,31583.0,214.7215,215.564,214.6818,215.4649,31583.0
2022-02-04 11:35:00,217.41,217.92,217.41,217.74,37073.0,215.4847,215.9902,215.4847,215.8118,37073.0
2022-02-04 11:40:00,217.86,218.05,217.55,217.78,12830.0,215.9307,216.119,215.6234,215.8514,12830.0
2022-02-04 11:45:00,217.71,218.39,217.66,217.9,23564.0,215.782,216.456,215.7325,215.9703,23564.0
2022-02-04 11:50:00,217.81,217.96,217.68,217.86,19390.0,215.8811,216.0298,215.7523,215.9307,19390.0
2022-02-04 11:55:00,217.85,218.41,217.85,218.04,44190.0,215.9208,216.4758,215.9208,216.1091,44190.0
2022-02-04 12:00:00,218.16,218.23,217.67,218.13,33218.0,216.228,216.2974,215.7424,216.1983,33218.0
2022-02-04 12:05:00,218.14,218.7,217.81,218.52,27933.0,216.2082,216.7632,215.8811,216.5848,27933.0
2022-02-04 12:10:00,218.68,218.89,218.11,218.78,26986.0,216.7434,216.9516,216.1785,216.8425,26986.0
2022-02-04 12:15:00,218.87,219.29,218.79,219.14,54582.0,216.9317,217.348,216.8525,217.1994,54582.0
2022-02-04 12:20:00,219.11,219.39,218.9,219.02,31527.0,217.1696,217.4471,216.9615,217.0804,31527.0
2022-02-04 12:25:00,219.03,219.33,218.84,219.04,36308.0,217.0903,217.3877,216.902,217.1002,36308.0
2022-02-04 12:30:00,219.08,219.77,218.78,219.18,60533.0,217.1399,217.8238,216.8425,217.239,60533.0
2022-02-04 12:35:00,219.18,219.45,218.98,219.4,14611.0,217.239,217.5066,217.0408,217.4571,14611.0
2022-02-04 12:40:00,219.42,219.77,219.2,219.35,25399.0,217.4769,217.8238,217.2588,217.4075,25399.0
2022-02-04 12:45:00,219.34,219.79,219.15,219.72,21432.0,217.3976,217.8436,217.2093,217.7742,21432.0
2022-02-04 12:50:00,219.8,219.89,219.61,219.69,15827.0,217.8535,217.9427,217.6652,217.7445,15827.0
2022-02-04 12:55:00,219.82,219.95,219.6,219.64,27704.0,217.8733,218.0022,217.6553,217.6949,27704.0
2022-02-04 13:00:00,219.77,220.0,219.71,219.91,88120.0,217.8238,218.0517,217.7643,217.9625,88120.0
2022-02-04 13:05:00,219.98,220.0,219.59,219.94,27174.0,218.0319,218.0517,217.6454,217.9923,27174.0
2022-02-04 13:10:00,219.89,220.0,219.79,219.88,59252.0,217.9427,218.0517,217.8436,217.9328,59252.0
2022-02-04 13:15:00,219.89,219.97,219.29,219.48,20664.0,217.9427,218.022,217.348,217.5363,20664.0
2022-02-04 13:20:00,219.53,220.62,219.51,220.52,33192.0,217.5859,218.6662,217.5661,218.5671,33192.0
2022-02-04 13:25:00,220.46,220.57,220.15,220.31,34958.0,218.5077,218.6167,218.2004,218.359,34958.0
2022-02-04 13:30:00,220.5,220.72,220.24,220.72,20804.0,218.5473,218.7654,218.2896,218.7654,20804.0
2022-02-04 13:35:00,220.77,220.78,220.08,220.35,29232.0,218.8149,218.8248,218.131,218.3986,29232.0
2022-02-04 13:40:00,220.42,220.73,220.22,220.55,29649.0,218.468,218.7753,218.2698,218.5969,29649.0
2022-02-04 13:45:00,220.49,220.52,219.66,219.77,34550.0,218.5374,218.5671,217.7147,217.8238,34550.0
2022-02-04 13:50:00,219.89,220.11,219.72,220.0,29096.0,217.9427,218.1608,217.7742,218.0517,29096.0
2022-02-04 13:55:00,220.03,220.48,219.94,220.15,62529.0,218.0815,218.5275,217.9923,218.2004,62529.0
2022-02-04 14:00:00,220.16,220.31,219.82,220.06,46346.0,218.2103,218.359,217.8733,218.1112,46346.0
2022-02-04 14:05:00,220.08,220.44,219.95,220.41,30711.0,218.131,218.4878,218.0022,218.4581,30711.0
2022-02-04 14:10:00,220.48,220.5,219.48,219.78,26372.0,218.5275,218.5473,217.5363,217.8337,26372.0
2022-02-04 14:15:00,219.75,220.01,219.71,219.73,20591.0,217.804,218.0616,217.7643,217.7841,20591.0
2022-02-04 14:20:00,219.66,220.0,219.53,219.99,28062.0,217.7147,218.0517,217.5859,218.0418,28062.0
2022-02-04 14:25:00,219.97,220.42,219.9,220.12,37698.0,218.022,218.468,217.9526,218.1707,37698.0
2022-02-04 14:30:00,220.13,221.05,220.03,220.72,31078.0,218.1806,219.0924,218.0815,218.7654,31078.0
2022-02-04 14:35:00,220.68,221.17,220.65,220.83,29483.0,218.7257,219.2114,218.696,218.8744,29483.0
2022-02-04 14:40:00,220.83,221.0,220.36,220.4,37086.0,218.8744,219.0429,218.4085,218.4482,37086.0
2022-02-04 14:45:00,220.4,220.47,220.14,220.4,19216.0,218.4482,218.5176,218.1905,218.4482,19216.0
2022-02-04 14:50:00,220.4,220.95,220.4,220.94,20191.0,218.4482,218.9933,218.4482,218.9834,20191.0
2022-02-04 14:55:00,220.95,221.0,220.65,220.86,21954.0,218.9933,219.0429,218.696,218.9041,21954.0
2022-02-04 15:00:00,220.87,221.32,220.86,221.25,25405.0,218.914,219.36,218.9041,219.2907,25405.0
2022-02-04 15:05:00,221.24,221.36,221.02,221.05,30857.0,219.2808,219.3997,219.0627,219.0924,30857.0
2022-02-04 15:10:00,221.09,221.67,221.0,221.2,32011.0,219.1321,219.7069,219.0429,219.2411,32011.0
2022-02-04 15:15:00,221.24,221.27,220.63,220.7,25649.0,219.2808,219.3105,218.6762,218.7455,25649.0
2022-02-04 15:20:00,220.69,220.88,220.45,220.63,30022.0,218.7356,218.9239,218.4978,218.6762,30022.0
2022-02-04 15:25:00,220.68,220.83,220.16,220.36,51604.0,218.7257,218.8744,218.2103,218.4085,51604.0
2022-02-04 15:30:00,220.39,220.85,220.38,220.53,33771.0,218.4383,218.8942,218.4284,218.577,33771.0
2022-02-04 15:35:00,220.54,220.62,220.22,220.22,49962.0,218.587,218.6662,218.2698,218.2698,49962.0
2022-02-04 15:40:00,220.23,220.28,219.48,219.56,52967.0,218.2797,218.3293,217.5363,217.6156,52967.0
2022-02-04 15:45:00,219.59,219.78,219.13,219.4,58264.0,217.6454,217.8337,217.1894,217.4571,58264.0
2022-02-04 15:50:00,219.42,219.91,219.0,219.46,98157.0,217.4769,217.9625,217.0606,217.5165,98157.0
2022-02-04 15:55:00,219.36,219.58,219.02,219.23,238881.0,217.4174,217.6355,217.0804,217.2886,238881.0
2022-02-07 09:30:00,219.0,220.24,218.51,219.7,83566.0,217.0606,218.2896,216.5749,217.7544,83566.0
2022-02-07 09:35:00,219.93,221.21,219.89,220.47,31234.0,217.9824,219.251,217.9427,218.5176,31234.0
2022-02-07 09:40:00,220.13,221.31,220.0,220.78,35716.0,218.1806,219.3501,218.0517,218.8248,35716.0
2022-02-07 09:45:00,220.85,221.11,219.5,220.07,24714.0,218.8942,219.1519,217.5562,218.1211,24714.0
2022-02-07 09:50:00,220.02,221.29,220.01,221.29,30895.0,218.0716,219.3303,218.0616,219.3303,30895.0
2022-02-07 09:55:00,221.15,221.44,220.59,220.83,25090.0,219.1916,219.479,218.6365,218.8744,25090.0
2022-02-07 10:00:00,220.91,220.99,219.97,220.3,24403.0,218.9537,219.033,218.022,218.3491,24403.0
2022-02-07 10:05:00,220.3,220.84,220.15,220.76,17989.0,218.3491,218.8843,218.2004,218.805,17989.0
2022-02-07 10:10:00,220.76,220.9,219.27,219.28,31185.0,218.805,218.9438,217.3282,217.3381,31185.0
2022-02-07 10:15:00,219.26,219.73,218.82,218.9,20726.0,217.3183,217.7841,216.8822,216.9615,20726.0
2022-02-07 10:20:00,219.06,219.86,218.86,219.8,24887.0,217.1201,217.913,216.9218,217.8535,24887.0
2022-02-07 10:25:00,219.67,219.84,219.02,219.48,32000.0,217.7247,217.8932,217.0804,217.5363,32000.0
2022-02-07 10:30:00,219.45,219.92,219.01,219.7,40526.0,217.5066,217.9724,217.0705,217.7544,40526.0
2022-02-07 10:35:00,219.7,219.97,219.11,219.34,44358.0,217.7544,218.022,217.1696,217.3976,44358.0
2022-02-07 10:40:00,219.34,219.49,218.43,218.96,40402.0,217.3976,217.5463,216.4956,217.0209,40402.0
2022-02-07 10:45:00,218.9,219.23,218.29,218.55,26129.0,216.9615,217.2886,216.3569,216.6146,26129.0
2022-02-07 10:50:00,218.59,219.51,218.55,219.24,16123.0,216.6542,217.5661,216.6146,217.2985,16123.0
2022-02-07 10:55:00,219.17,219.7,218.8,219.37,28070.0,217.2291,217.7544,216.8624,217.4273,28070.0
2022-02-07 11:00:00,219.34,219.91,219.07,219.26,14594.0,217.3976,217.9625,217.13,217.3183,14594.0
2022-02-07 11:05:00,219.18,219.33,218.28,218.46,17312.0,217.239,217.3877,216.347,216.5254,17312.0
2022-02-07 11:10:00,218.66,219.14,218.51,219.04,8958.0,216.7236,217.1994,216.5749,217.1002,8958.0
2022-02-07 11:15:00,219.02,219.03,218.38,218.76,20049.0,217.0804,217.0903,216.4461,216.8227,20049.0
2022-02-07 11:20:00,218.85,219.02,218.53,218.88,21305.0,216.9119,217.0804,216.5948,216.9417,21305.0
2022-02-07 11:25:00,218.88,219.33,218.78,218.85,23391.0,216.9417,217.3877,216.8425,216.9119,23391.0
2022-02-07 11:30:00,218.81,218.94,218.3,218.53,17261.0,216.8723,217.0011,216.3668,216.5948,17261.0
2022-02-07 11:35:00,218.43,218.58,217.69,217.7,22014.0,216.4956,216.6443,215.7622,215.7721,22014.0
2022-02-07 11:40:00,217.75,217.86,217.04,217.14,20914.0,215.8217,215.9307,215.1179,215.2171,20914.0
2022-02-07 11:45:00,217.13,217.72,217.04,217.7,27516.0,215.2072,215.7919,215.1179,215.7721,27516.0
2022-02-07 11:50:00,217.8,218.23,217.47,217.74,11040.0,215.8712,216.2974,215.5441,215.8118,11040.0
2022-02-07 11:55:00,217.69,218.27,217.59,218.17,16362.0,215.7622,216.3371,215.6631,216.2379,16362.0
2022-02-07 12:00:00,218.11,218.44,217.67,218.39,12166.0,216.1785,216.5056,215.7424,216.456,12166.0
2022-02-07 12:05:00,218.25,218.49,218.07,218.07,7131.0,216.3172,216.5551,216.1388,216.1388,7131.0
2022-02-07 12:10:00,218.14,218.32,217.88,218.01,8918.0,216.2082,216.3866,215.9505,216.0794,8918.0
2022-02-07 12:15:00,217.92,218.34,217.82,218.19,21812.0,215.9902,216.4064,215.891,216.2578,21812.0
2022-02-07 12:20:00,218.13,218.4,217.94,218.31,12497.0,216.1983,216.4659,216.01,216.3767,12497.0
2022-02-07 12:25:00,218.27,218.34,217.78,217.89,6435.0,216.3371,216.4064,215.8514,215.9604,6435.0
2022-02-07 12:30:00,217.86,218.02,217.54,217.89,14467.0,215.9307,216.0893,215.6135,215.9604,14467.0
2022-02-07 12:35:00,217.79,217.98,217.23,217.5,17884.0,215.8613,216.0496,215.3063,215.5739,17884.0
2022-02-07 12:40:00,217.58,217.98,217.52,217.84,13415.0,215.6532,216.0496,215.5937,215.9109,13415.0
2022-02-07 12:45:00,217.78,218.18,217.68,217.99,20562.0,215.8514,216.2479,215.7523,216.0595,20562.0
2022-02-07 12:50:00,218.01,218.47,217.92,217.99,24762.0,216.0794,216.5353,215.9902,216.0595,24762.0
2022-02-07 12:55:00,218.01,218.28,217.88,218.03,25858.0,216.0794,216.347,215.9505,216.0992,25858.0
2022-02-07 13:00:00,218.03,219.0,217.94,218.76,14331.0,216.0992,217.0606,216.01,216.8227,14331.0
2022-02-07 13:05:00,218.76,219.31,218.69,219.22,11750.0,216.8227,217.3678,216.7533,217.2786,11750.0
2022-02-07 13:10:00,219.18,219.49,218.96,218.96,18700.0,217.239,217.5463,217.0209,217.0209,18700.0
2022-02-07 13:15:00,218.99,219.05,218.66,218.86,14015.0,217.0507,217.1101,216.7236,216.9218,14015.0
2022-02-07 13:20:00,218.93,219.23,218.85,219.12,17924.0,216.9912,217.2886,216.9119,217.1795,17924.0
2022-02-07 13:25:00,219.13,219.67,219.07,219.57,25546.0,217.1894,217.7247,217.13,217.6255,25546.0
2022-02-07 13:30:00,219.59,219.64,219.18,219.21,15250.0,217.6454,217.6949,217.239,217.2687,15250.0
2022-02-07 13:35:00,219.3,219.3,218.83,218.86,38725.0,217.3579,217.3579,216.8921,216.9218,38725.0
2022-02-07 13:40:00,218.91,219.11,218.65,219.07,19187.0,216.9714,217.1696,216.7137,217.13,19187.0
2022-02-07 13:45:00,219.13,219.17,218.55,218.68,22226.0,217.1894,217.2291,216.6146,216.7434,22226.0
2022-02-07 13:50:00,218.63,218.78,218.5,218.7,37517.0,216.6939,216.8425,216.565,216.7632,37517.0
2022-02-07 13:55:00,218.73,219.36,218.73,219.18,28859.0,216.793,217.4174,216.793,217.239,28859.0
2022-02-07 14:00:00,219.15,219.34,219.03,219.08,12761.0,217.2093,217.3976,217.0903,217.1399,12761.0
2022-02-07 14:05:00,219.09,219.11,218.8,218.94,11749.0,217.1498,217.1696,216.8624,217.0011,11749.0
2022-02-07 14:10:00,218.9,219.08,218.84,218.86,11785.0,216.9615,217.1399,216.902,216.9218,11785.0
2022-02-07 14:15:00,218.89,219.26,218.82,219.13,17254.0,216.9516,217.3183,216.8822,217.1894,17254.0
2022-02-07 14:20:00,219.13,219.4,219.13,219.15,13251.0,217.1894,217.4571,217.1894,217.2093,13251.0
2022-02-07 14:25:00,219.23,219.96,219.18,219.94,15166.0,217.2886,218.0121,217.239,217.9923,15166.0
2022-02-07 14:30:00,219.99,220.18,219.67,219.75,17522.0,218.0418,218.2301,217.7247,217.804,17522.0
2022-02-07 14:35:00,219.75,219.95,219.43,219.53,17868.0,217.804,218.0022,217.4868,217.5859,17868.0
2022-02-07 14:40:00,219.48,219.72,219.47,219.69,25982.0,217.5363,217.7742,217.5264,217.7445,25982.0
2022-02-07 14:45:00,219.73,219.79,219.36,219.39,13857.0,217.7841,217.8436,217.4174,217.4471,13857.0
2022-02-07 14:50:00,219.4,219.45,219.16,219.35,11076.0,217.4571,217.5066,217.2192,217.4075,11076.0
2022-02-07 14:55:00,219.35,219.48,219.08,219.18,11260.0,217.4075,217.5363,217.1399,217.239,11260.0
2022-02-07 15:00:00,219.17,219.33,218.83,219.27,13419.0,217.2291,217.3877,216.8921,217.3282,13419.0
2022-02-07 15:05:00,219.32,219.35,218.87,219.34,15445.0,217.3778,217.4075,216.9317,217.3976,15445.0
2022-02-07 15:10:00,219.33,219.77,219.16,219.73,20144.0,217.3877,217.8238,217.2192,217.7841,20144.0
2022-02-07 15:15:00,219.73,219.73,219.4,219.51,15463.0,217.7841,217.7841,217.4571,217.5661,15463.0
2022-02-07 15:20:00,219.45,219.52,218.97,219.12,16985.0,217.5066,217.576,217.0309,217.1795,16985.0
2022-02-07 15:25:00,219.16,219.2,218.55,218.75,30266.0,217.2192,217.2588,216.6146,216.8128,30266.0
2022-02-07 15:30:00,218.74,219.06,218.69,218.84,33729.0,216.8029,217.1201,216.7533,216.902,33729.0
2022-02-07 15:35:00,218.86,219.04,218.1,218.21,36181.0,216.9218,217.1002,216.1686,216.2776,36181.0
2022-02-07 15:40:00,218.29,218.45,217.91,218.13,30846.0,216.3569,216.5155,215.9802,216.1983,30846.0
2022-02-07 15:45:00,218.1,218.1,217.55,217.59,51985.0,216.1686,216.1686,215.6234,215.6631,51985.0
2022-02-07 15:50:00,217.62,218.11,216.84,216.94,88752.0,215.6928,216.1785,214.9197,215.0188,88752.0
2022-02-07 15:55:00,217.0,217.32,216.66,216.82,287614.0,215.0783,215.3955,214.7413,214.8999,287614.0
2022-02-08 09:30:00,215.6,216.48,214.63,215.06,109877.0,213.6907,214.5629,212.7293,213.1555,109877.0
2022-02-08 09:35:00,215.07,217.2,215.04,217.18,35046.0,213.1654,215.2765,213.1357,215.2567,35046.0
2022-02-08 09:40:00,216.98,217.11,215.38,216.03,60898.0,215.0585,215.1873,213.4727,214.1169,60898.0
2022-02-08 09:45:00,215.96,216.19,215.14,215.47,52169.0,214.0475,214.2755,213.2348,213.5619,52169.0
2022-02-08 09:50:00,215.47,215.94,215.0,215.73,40858.0,213.5619,214.0277,213.096,213.8196,40858.0
2022-02-08 09:55:00,215.62,215.62,214.56,214.66,37806.0,213.7105,213.7105,212.6599,212.759,37806.0
2022-02-08 10:00:00,214.62,214.81,213.92,214.03,109478.0,212.7194,212.9077,212.0256,212.1346,109478.0
2022-02-08 10:05:00,213.99,214.51,213.95,214.18,54373.0,212.095,212.6104,212.0553,212.2833,54373.0
2022-02-08 10:10:00,214.15,214.61,213.82,214.17,55015.0,212.2535,212.7095,211.9265,212.2734,55015.0
2022-02-08 10:15:00,214.18,214.99,214.0,214.53,47736.0,212.2833,213.0861,212.1049,212.6302,47736.0
2022-02-08 10:20:00,214.56,214.57,214.09,214.29,30717.0,212.6599,212.6698,212.1941,212.3923,30717.0
2022-02-08 10:25:00,214.38,214.43,213.27,213.44,41498.0,212.4815,212.5311,211.3813,211.5498,41498.0
2022-02-08 10:30:00,213.38,213.45,212.58,212.63,72805.0,211.4904,211.5597,210.6974,210.747,72805.0
2022-02-08 10:35:00,212.68,212.75,212.15,212.62,160821.0,210.7966,210.8659,210.2713,210.7371,160821.0
2022-02-08 10:40:00,212.61,214.05,212.56,213.99,72058.0,210.7272,212.1544,210.6776,212.095,72058.0
2022-02-08 10:45:00,214.06,214.82,214.06,214.55,61173.0,212.1643,212.9176,212.1643,212.65,61173.0
2022-02-08 10:50:00,214.6,214.99,214.12,214.75,37326.0,212.6996,213.0861,212.2238,212.8482,37326.0
2022-02-08 10:55:00,214.75,214.9,214.44,214.6,39865.0,212.8482,212.9969,212.541,212.6996,39865.0
2022-02-08 11:00:00,214.65,215.34,214.6,215.2,33207.0,212.7491,213.433,212.6996,213.2942,33207.0
2022-02-08 11:05:00,215.22,215.48,214.71,215.31,28136.0,213.3141,213.5718,212.8086,213.4033,28136.0
2022-02-08 11:10:00,215.21,215.5,215.04,215.35,31555.0,213.3042,213.5916,213.1357,213.4429,31555.0
2022-02-08 11:15:00,215.4,215.68,215.39,215.58,64150.0,213.4925,213.77,213.4826,213.6709,64150.0
2022-02-08 11:20:00,215.64,215.64,215.14,215.42,28165.0,213.7303,213.7303,213.2348,213.5123,28165.0
2022-02-08 11:25:00,215.5,215.71,215.23,215.29,20031.0,213.5916,213.7997,213.324,213.3834,20031.0
2022-02-08 11:30:00,215.41,216.42,215.13,216.09,31242.0,213.5024,214.5034,213.2249,214.1764,31242.0
2022-02-08 11:35:00,216.11,216.44,215.84,216.25,9078.0,214.1962,214.5233,213.9286,214.3349,9078.0
2022-02-08 11:40:00,216.3,216.65,216.1,216.43,13537.0,214.3845,214.7314,214.1863,214.5134,13537.0
2022-02-08 11:45:00,216.41,216.74,216.27,216.35,16722.0,214.4935,214.8206,214.3548,214.4341,16722.0
2022-02-08 11:50:00,216.32,216.7,216.14,216.38,14210.0,214.4043,214.781,214.2259,214.4638,14210.0
2022-02-08 11:55:00,216.45,216.6,216.2,216.6,8776.0,214.5332,214.6818,214.2854,214.6818,8776.0
2022-02-08 12:00:00,216.63,216.95,216.45,216.47,23050.0,214.7116,215.0287,214.5332,214.553,23050.0
2022-02-08 12:05:00,216.41,216.45,215.85,215.89,21258.0,214.4935,214.5332,213.9385,213.9781,21258.0
2022-02-08 12:10:00,215.97,216.22,215.61,215.73,16221.0,214.0574,214.3052,213.7006,213.8196,16221.0
2022-02-08 12:15:00,215.77,216.37,215.63,216.24,13725.0,213.8592,214.4539,213.7204,214.325,13725.0
2022-02-08 12:20:00,216.24,216.34,215.86,216.17,30861.0,214.325,214.4241,213.9484,214.2557,30861.0
2022-02-08 12:25:00,216.17,216.2,215.95,216.19,8319.0,214.2557,214.2854,214.0376,214.2755,8319.0
2022-02-08 12:30:00,216.13,216.45,216.12,216.37,12729.0,214.216,214.5332,214.2061,214.4539,12729.0
2022-02-08 12:35:00,216.38,216.64,216.25,216.62,10717.0,214.4638,214.7215,214.3349,214.7017,10717.0
2022-02-08 12:40:00,216.57,216.89,216.56,216.72,12789.0,214.6521,214.9693,214.6422,214.8008,12789.0
2022-02-08 12:45:00,216.77,217.11,216.64,216.64,13072.0,214.8503,215.1873,214.7215,214.7215,13072.0
2022-02-08 12:50:00,216.64,216.84,216.55,216.58,6102.0,214.7215,214.9197,214.6323,214.662,6102.0
2022-02-08 12:55:00,216.55,216.59,216.2,216.22,12568.0,214.6323,214.6719,214.2854,214.3052,12568.0
2022-02-08 13:00:00,216.18,216.18,215.87,215.94,33605.0,214.2656,214.2656,213.9583,214.0277,33605.0
2022-02-08 13:05:00,215.88,215.97,215.73,215.85,18859.0,213.9682,214.0574,213.8196,213.9385,18859.0
2022-02-08 13:10:00,215.87,216.25,215.64,216.23,15214.0,213.9583,214.3349,213.7303,214.3151,15214.0
2022-02-08 13:15:00,216.17,216.17,215.66,215.88,12283.0,214.2557,214.2557,213.7502,213.9682,12283.0
2022-02-08 13:20:00,215.96,216.07,215.76,215.88,14776.0,214.0475,214.1565,213.8493,213.9682,14776.0
2022-02-08 13:25:00,215.81,216.14,215.7,216.0,10154.0,213.8988,214.2259,213.7898,214.0872,10154.0
2022-02-08 13:30:00,216.08,216.34,216.08,216.16,13544.0,214.1665,214.4241,214.1665,214.2457,13544.0
2022-02-08 13:35:00,216.2,216.57,215.95,216.03,14646.0,214.2854,214.6521,214.0376,214.1169,14646.0
2022-02-08 13:40:00,216.08,216.19,215.77,215.97,10468.0,214.1665,214.2755,213.8592,214.0574,10468.0
2022-02-08 13:45:00,215.95,216.23,215.8,216.13,9206.0,214.0376,214.3151,213.8889,214.216,9206.0
2022-02-08 13:50:00,216.1,216.3,215.87,216.11,11737.0,214.1863,214.3845,213.9583,214.1962,11737.0
2022-02-08 13:55:00,216.07,216.44,216.07,216.24,20857.0,214.1565,214.5233,214.1565,214.325,20857.0
2022-02-08 14:00:00,216.24,216.4,215.99,216.18,31097.0,214.325,214.4836,214.0772,214.2656,31097.0
2022-02-08 14:05:00,216.21,216.5,215.99,216.17,16300.0,214.2953,214.5827,214.0772,214.2557,16300.0
2022-02-08 14:10:00,216.1,216.37,216.06,216.3,13857.0,214.1863,214.4539,214.1466,214.3845,13857.0
2022-02-08 14:15:00,216.28,216.3,215.87,216.26,17697.0,214.3647,214.3845,213.9583,214.3449,17697.0
2022-02-08 14:20:00,216.28,216.28,215.75,216.0,15106.0,214.3647,214.3647,213.8394,214.0872,15106.0
2022-02-08 14:25:00,216.0,216.19,215.78,215.89,20247.0,214.0872,214.2755,213.8691,213.9781,20247.0
2022-02-08 14:30:00,215.85,216.25,215.8,216.25,19273.0,213.9385,214.3349,213.8889,214.3349,19273.0
2022-02-08 14:35:00,216.18,216.46,215.71,215.76,21079.0,214.2656,214.5431,213.7997,213.8493,21079.0
2022-02-08 14:40:00,215.87,216.14,215.84,216.06,9630.0,213.9583,214.2259,213.9286,214.1466,9630.0
2022-02-08 14:45:00,216.09,216.28,215.83,216.28,8888.0,214.1764,214.3647,213.9187,214.3647,8888.0
2022-02-08 14:50:00,216.28,216.58,216.16,216.43,12635.0,214.3647,214.662,214.2457,214.5134,12635.0
2022-02-08 14:55:00,216.4,216.45,216.09,216.09,9837.0,214.4836,214.5332,214.1764,214.1764,9837.0
2022-02-08 15:00:00,216.07,216.11,215.56,216.06,16736.0,214.1565,214.1962,213.6511,214.1466,16736.0
2022-02-08 15:05:00,215.96,216.44,215.73,216.34,12995.0,214.0475,214.5233,213.8196,214.4241,12995.0
2022-02-08 15:10:00,216.31,216.94,216.29,216.77,20186.0,214.3944,215.0188,214.3746,214.8503,20186.0
2022-02-08 15:15:00,216.87,217.25,216.79,217.09,21370.0,214.9495,215.3261,214.8702,215.1675,21370.0
2022-02-08 15:20:00,217.08,217.17,216.31,216.41,45757.0,215.1576,215.2468,214.3944,214.4935,45757.0
2022-02-08 15:25:00,216.41,216.59,216.17,216.58,26281.0,214.4935,214.6719,214.2557,214.662,26281.0
2022-02-08 15:30:00,216.69,217.4,216.55,217.29,25591.0,214.771,215.4748,214.6323,215.3657,25591.0
2022-02-08 15:35:00,217.39,217.39,216.91,217.03,18205.0,215.4649,215.4649,214.9891,215.108,18205.0
2022-02-08 15:40:00,217.04,217.57,217.04,217.32,27548.0,215.1179,215.6433,215.1179,215.3955,27548.0
2022-02-08 15:45:00,217.3,217.34,217.01,217.31,32872.0,215.3756,215.4153,215.0882,215.3856,32872.0
2022-02-08 15:50:00,217.29,217.67,216.89,217.62,41873.0,215.3657,215.7424,214.9693,215.6928,41873.0
2022-02-08 15:55:00,217.59,217.94,217.04,217.58,194788.0,215.6631,216.01,215.1179,215.6532,194788.0
2022-02-09 09:30:00,221.14,221.3,217.59,218.78,226654.0,219.1816,219.3402,215.6631,216.8425,226654.0
2022-02-09 09:35:00,218.84,219.51,217.57,217.78,105802.0,216.902,217.5661,215.6433,215.8514,105802.0
2022-02-09 09:40:00,217.73,217.73,216.17,217.21,146024.0,215.8018,215.8018,214.2557,215.2864,146024.0
2022-02-09 09:45:00,217.26,217.6,215.57,216.0,110092.0,215.336,215.673,213.661,214.0872,110092.0
2022-02-09 09:50:00,216.09,217.23,215.95,217.23,71410.0,214.1764,215.3063,214.0376,215.3063,71410.0
2022-02-09 09:55:00,217.38,217.39,216.54,216.94,89754.0,215.4549,215.4649,214.6224,215.0188,89754.0
2022-02-09 10:00:00,216.92,218.42,216.91,218.24,74080.0,214.999,216.4857,214.9891,216.3073,74080.0
2022-02-09 10:05:00,218.26,218.63,218.08,218.32,47645.0,216.3271,216.6939,216.1487,216.3866,47645.0
2022-02-09 10:10:00,218.33,218.53,217.39,217.55,43899.0,216.3965,216.5948,215.4649,215.6234,43899.0
2022-02-09 10:15:00,217.64,217.9,217.03,217.08,55265.0,215.7126,215.9703,215.108,215.1576,55265.0
2022-02-09 10:20:00,217.05,218.88,217.05,218.58,35648.0,215.1279,216.9417,215.1279,216.6443,35648.0
2022-02-09 10:25:00,218.46,219.08,218.22,218.5,41124.0,216.5254,217.1399,216.2875,216.565,41124.0
2022-02-09 10:30:00,218.43,218.96,218.42,218.56,28862.0,216.4956,217.0209,216.4857,216.6245,28862.0
2022-02-09 10:35:00,218.57,219.25,218.52,218.77,30695.0,216.6344,217.3084,216.5848,216.8326,30695.0
2022-02-09 10:40:00,218.73,219.06,218.43,218.44,41274.0,216.793,217.1201,216.4956,216.5056,41274.0
2022-02-09 10:45:00,218.52,219.4,218.46,219.17,28166.0,216.5848,217.4571,216.5254,217.2291,28166.0
2022-02-09 10:50:00,219.28,219.69,219.14,219.54,33464.0,217.3381,217.7445,217.1994,217.5958,33464.0
2022-02-09 10:55:00,219.64,220.19,219.51,220.19,36815.0,217.6949,218.2401,217.5661,218.2401,36815.0
2022-02-09 11:00:00,220.24,220.46,220.2,220.46,37699.0,218.2896,218.5077,218.25,218.5077,37699.0
2022-02-09 11:05:00,220.45,220.47,219.86,220.11,50597.0,218.4978,218.5176,217.913,218.1608,50597.0
2022-02-09 11:10:00,220.13,220.17,219.72,219.98,27648.0,218.1806,218.2202,217.7742,218.0319,27648.0
2022-02-09 11:15:00,219.93,220.54,219.81,220.46,22958.0,217.9824,218.587,217.8634,218.5077,22958.0
2022-02-09 11:20:00,220.48,220.66,220.04,220.53,33337.0,218.5275,218.7059,218.0914,218.577,33337.0
2022-02-09 11:25:00,220.56,220.57,220.35,220.44,13980.0,218.6068,218.6167,218.3986,218.4878,13980.0
2022-02-09 11:30:00,220.44,220.68,220.16,220.64,21226.0,218.4878,218.7257,218.2103,218.6861,21226.0
2022-02-09 11:35:00,220.66,221.1,220.57,220.7,37923.0,218.7059,219.142,218.6167,218.7455,37923.0
2022-02-09 11:40:00,220.7,220.74,220.14,220.22,17800.0,218.7455,218.7852,218.1905,218.2698,17800.0
2022-02-09 11:45:00,220.23,220.42,220.01,220.16,22696.0,218.2797,218.468,218.0616,218.2103,22696.0
2022-02-09 11:50:00,220.14,220.15,219.6,219.6,27196.0,218.1905,218.2004,217.6553,217.6553,27196.0
2022-02-09 11:55:00,219.63,219.9,219.6,219.64,11650.0,217.685,217.9526,217.6553,217.6949,11650.0
2022-02-09 12:00:00,219.59,220.0,219.44,219.97,17085.0,217.6454,218.0517,217.4967,218.022,17085.0
2022-02-09 12:05:00,219.95,219.95,219.28,219.47,12456.0,218.0022,218.0022,217.3381,217.5264,12456.0
2022-02-09 12:10:00,219.49,219.74,219.29,219.7,28590.0,217.5463,217.794,217.348,217.7544,28590.0
2022-02-09 12:15:00,219.71,219.8,219.35,219.7,14611.0,217.7643,217.8535,217.4075,217.7544,14611.0
2022-02-09 12:20:00,219.71,220.0,219.53,219.87,18413.0,217.7643,218.0517,217.5859,217.9229,18413.0
2022-02-09 12:25:00,219.91,220.13,219.76,219.86,14708.0,217.9625,218.1806,217.8139,217.913,14708.0
2022-02-09 12:30:00,219.82,219.95,219.45,219.49,21400.0,217.8733,218.0022,217.5066,217.5463,21400.0
2022-02-09 12:35:00,219.51,220.13,219.39,220.12,16624.0,217.5661,218.1806,217.4471,218.1707,16624.0
2022-02-09 12:40:00,220.12,220.48,220.0,220.4,16254.0,218.1707,218.5275,218.0517,218.4482,16254.0
2022-02-09 12:45:00,220.37,220.47,220.2,220.36,22977.0,218.4185,218.5176,218.25,218.4085,22977.0
2022-02-09 12:50:00,220.38,220.52,220.3,220.42,10567.0,218.4284,218.5671,218.3491,218.468,10567.0
2022-02-09 12:55:00,220.46,220.68,220.34,220.62,20474.0,218.5077,218.7257,218.3887,218.6662,20474.0
2022-02-09 13:00:00,220.6,220.81,220.39,220.48,25439.0,218.6464,218.8546,218.4383,218.5275,25439.0
2022-02-09 13:05:00,220.48,220.62,220.25,220.38,14674.0,218.5275,218.6662,218.2995,218.4284,14674.0
2022-02-09 13:10:00,220.37,220.4,219.98,219.98,25294.0,218.4185,218.4482,218.0319,218.0319,25294.0
2022-02-09 13:15:00,220.0,220.4,220.0,220.33,22998.0,218.0517,218.4482,218.0517,218.3788,22998.0
2022-02-09 13:20:00,220.33,220.44,220.09,220.25,21426.0,218.3788,218.4878,218.1409,218.2995,21426.0
2022-02-09 13:25:00,220.26,220.63,220.24,220.56,23182.0,218.3094,218.6762,218.2896,218.6068,23182.0
2022-02-09 13:30:00,220.57,220.9,220.51,220.81,33786.0,218.6167,218.9438,218.5572,218.8546,33786.0
2022-02-09 13:35:00,220.83,221.03,220.41,220.42,59212.0,218.8744,219.0726,218.4581,218.468,59212.0
2022-02-09 13:40:00,220.4,220.43,220.01,220.22,42748.0,218.4482,218.4779,218.0616,218.2698,42748.0
2022-02-09 13:45:00,220.19,220.2,219.84,220.1,40441.0,218.2401,218.25,217.8932,218.1509,40441.0
2022-02-09 13:50:00,220.11,220.56,220.06,220.09,33933.0,218.1608,218.6068,218.1112,218.1409,33933.0
2022-02-09 13:55:00,220.12,220.4,220.07,220.4,51177.0,218.1707,218.4482,218.1211,218.4482,51177.0
2022-02-09 14:00:00,220.37,221.09,220.35,220.92,32400.0,218.4185,219.1321,218.3986,218.9636,32400.0
2022-02-09 14:05:00,220.92,221.0,220.87,220.93,15169.0,218.9636,219.0429,218.914,218.9735,15169.0
2022-02-09 14:10:00,220.92,220.92,220.63,220.69,23827.0,218.9636,218.9636,218.6762,218.7356,23827.0
2022-02-09 14:15:00,220.64,220.66,220.21,220.22,25405.0,218.6861,218.7059,218.2599,218.2698,25405.0
2022-02-09 14:20:00,220.19,220.25,220.13,220.18,16190.0,218.2401,218.2995,218.1806,218.2301,16190.0
2022-02-09 14:25:00,220.21,220.7,220.03,220.66,16146.0,218.2599,218.7455,218.0815,218.7059,16146.0
2022-02-09 14:30:00,220.65,220.65,220.21,220.28,13812.0,218.696,218.696,218.2599,218.3293,13812.0
2022-02-09 14:35:00,220.25,220.57,220.24,220.46,14587.0,218.2995,218.6167,218.2896,218.5077,14587.0
2022-02-09 14:40:00,220.43,220.9,220.4,220.88,19553.0,218.4779,218.9438,218.4482,218.9239,19553.0
2022-02-09 14:45:00,220.88,220.96,220.51,220.54,16529.0,218.9239,219.0032,218.5572,218.587,16529.0
2022-02-09 14:50:00,220.53,220.67,220.26,220.26,17147.0,218.577,218.7158,218.3094,218.3094,17147.0
2022-02-09 14:55:00,220.3,220.38,220.07,220.15,39856.0,218.3491,218.4284,218.1211,218.2004,39856.0
2022-02-09 15:00:00,220.13,220.35,219.89,220.35,31531.0,218.1806,218.3986,217.9427,218.3986,31531.0
2022-02-09 15:05:00,220.32,220.34,219.68,219.74,28727.0,218.3689,218.3887,217.7346,217.794,28727.0
2022-02-09 15:10:00,219.77,220.01,219.51,219.54,28552.0,217.8238,218.0616,217.5661,217.5958,28552.0
2022-02-09 15:15:00,219.54,219.64,219.28,219.63,43879.0,217.5958,217.6949,217.3381,217.685,43879.0
2022-02-09 15:20:00,219.64,220.08,219.51,219.98,29246.0,217.6949,218.131,217.5661,218.0319,29246.0
2022-02-09 15:25:00,219.97,220.27,219.7,220.27,21674.0,218.022,218.3193,217.7544,218.3193,21674.0
2022-02-09 15:30:00,220.32,221.08,220.2,221.03,32672.0,218.3689,219.1222,218.25,219.0726,32672.0
2022-02-09 15:35:00,221.04,221.23,220.89,221.09,47239.0,219.0825,219.2708,218.9339,219.1321,47239.0
2022-02-09 15:40:00,221.11,221.13,220.52,221.07,54122.0,219.1519,219.1717,218.5671,219.1123,54122.0
2022-02-09 15:45:00,221.09,221.5,220.88,221.48,74664.0,219.1321,219.5385,218.9239,219.5186,74664.0
2022-02-09 15:50:00,221.51,221.95,221.42,221.71,114898.0,219.5484,219.9845,219.4592,219.7466,114898.0
2022-02-09 15:55:00,221.72,222.19,221.59,222.12,308040.0,219.7565,220.2223,219.6277,220.153,308040.0
2022-02-10 09:30:00,217.7,219.0,217.06,218.72,159762.0,215.7721,217.0606,215.1378,216.7831,159762.0
2022-02-10 09:35:00,218.26,219.19,217.59,217.59,148849.0,216.3271,217.2489,215.6631,215.6631,148849.0
2022-02-10 09:40:00,217.75,218.7,217.18,217.97,42301.0,215.8217,216.7632,215.2567,216.0397,42301.0
2022-02-10 09:45:00,218.02,219.11,217.73,218.53,31831.0,216.0893,217.1696,215.8018,216.5948,31831.0
2022-02-10 09:50:00,218.54,221.3,218.54,221.0,71246.0,216.6047,219.3402,216.6047,219.0429,71246.0
2022-02-10 09:55:00,220.94,221.99,220.23,220.42,57625.0,218.9834,220.0241,218.2797,218.468,57625.0
2022-02-10 10:00:00,220.54,221.24,220.29,221.22,45168.0,218.587,219.2808,218.3392,219.2609,45168.0
2022-02-10 10:05:00,221.21,221.93,220.9,221.77,49825.0,219.251,219.9646,218.9438,219.8061,49825.0
2022-02-10 10:10:00,221.71,221.98,220.33,220.49,31258.0,219.7466,220.0142,218.3788,218.5374,31258.0
2022-02-10 10:15:00,220.46,220.58,219.31,219.39,22533.0,218.5077,218.6266,217.3678,217.4471,22533.0
2022-02-10 10:20:00,219.4,220.16,219.4,219.84,17383.0,217.4571,218.2103,217.4571,217.8932,17383.0
2022-02-10 10:25:00,219.89,220.67,219.4,220.59,24619.0,217.9427,218.7158,217.4571,218.6365,24619.0
2022-02-10 10:30:00,220.59,221.13,220.32,220.51,34844.0,218.6365,219.1717,218.3689,218.5572,34844.0
2022-02-10 10:35:00,220.52,221.07,220.19,220.94,29199.0,218.5671,219.1123,218.2401,218.9834,29199.0
2022-02-10 10:40:00,220.98,221.25,220.81,221.25,45581.0,219.0231,219.2907,218.8546,219.2907,45581.0
2022-02-10 10:45:00,221.15,221.25,220.46,221.12,17039.0,219.1916,219.2907,218.5077,219.1618,17039.0
2022-02-10 10:50:00,220.84,220.84,219.43,219.6,45522.0,218.8843,218.8843,217.4868,217.6553,45522.0
2022-02-10 10:55:00,219.46,220.04,219.27,219.88,42463.0,217.5165,218.0914,217.3282,217.9328,42463.0
2022-02-10 11:00:00,219.87,220.3,219.24,220.02,28861.0,217.9229,218.3491,217.2985,218.0716,28861.0
2022-02-10 11:05:00,220.0,220.55,219.72,220.05,14417.0,218.0517,218.5969,217.7742,218.1013,14417.0
2022-02-10 11:10:00,220.08,220.16,219.54,219.78,37555.0,218.131,218.2103,217.5958,217.8337,37555.0
2022-02-10 11:15:00,219.8,220.42,219.55,220.2,26804.0,217.8535,218.468,217.6057,218.25,26804.0
2022-02-10 11:20:00,220.28,220.58,219.9,220.56,21008.0,218.3293,218.6266,217.9526,218.6068,21008.0
2022-02-10 11:25:00,220.48,220.62,220.19,220.35,18758.0,218.5275,218.6662,218.2401,218.3986,18758.0
2022-02-10 11:30:00,220.29,220.4,219.1,219.16,50428.0,218.3392,218.4482,217.1597,217.2192,50428.0
2022-02-10 11:35:00,219.11,219.64,218.92,219.31,37674.0,217.1696,217.6949,216.9813,217.3678,37674.0
2022-02-10 11:40:00,219.33,219.74,219.25,219.74,31172.0,217.3877,217.794,217.3084,217.794,31172.0
2022-02-10 11:45:00,219.74,220.55,219.57,220.28,20039.0,217.794,218.5969,217.6255,218.3293,20039.0
2022-02-10 11:50:00,220.34,220.48,220.07,220.13,22742.0,218.3887,218.5275,218.1211,218.1806,22742.0
2022-02-10 11:55:00,220.34,220.83,220.23,220.74,16403.0,218.3887,218.8744,218.2797,218.7852,16403.0
2022-02-10 12:00:00,220.8,220.8,220.25,220.36,13079.0,218.8447,218.8447,218.2995,218.4085,13079.0
2022-02-10 12:05:00,220.37,220.45,220.05,220.12,28811.0,218.4185,218.4978,218.1013,218.1707,28811.0
2022-02-10 12:10:00,220.08,220.53,219.93,220.16,61564.0,218.131,218.577,217.9824,218.2103,61564.0
2022-02-10 12:15:00,220.15,220.76,219.87,220.53,15958.0,218.2004,218.805,217.9229,218.577,15958.0
2022-02-10 12:20:00,220.54,220.92,220.54,220.77,43099.0,218.587,218.9636,218.587,218.8149,43099.0
2022-02-10 12:25:00,220.77,220.85,220.41,220.47,24000.0,218.8149,218.8942,218.4581,218.5176,24000.0
2022-02-10 12:30:00,220.49,220.71,219.93,220.04,19308.0,218.5374,218.7554,217.9824,218.0914,19308.0
2022-02-10 12:35:00,220.05,220.47,220.05,220.37,13730.0,218.1013,218.5176,218.1013,218.4185,13730.0
2022-02-10 12:40:00,220.37,220.39,220.0,220.1,26751.0,218.4185,218.4383,218.0517,218.1509,26751.0
2022-02-10 12:45:00,220.13,220.21,217.88,218.55,60833.0,218.1806,218.2599,215.9505,216.6146,60833.0
2022-02-10 12:50:00,218.55,219.25,217.98,219.11,13001.0,216.6146,217.3084,216.0496,217.1696,13001.0
2022-02-10 12:55:00,218.99,219.35,218.63,219.23,19103.0,217.0507,217.4075,216.6939,217.2886,19103.0
2022-02-10 13:00:00,219.15,219.74,219.08,219.7,39254.0,217.2093,217.794,217.1399,217.7544,39254.0
2022-02-10 13:05:00,219.59,219.94,219.26,219.37,24732.0,217.6454,217.9923,217.3183,217.4273,24732.0
2022-02-10 13:10:00,219.49,219.7,218.91,219.13,23723.0,217.5463,217.7544,216.9714,217.1894,23723.0
2022-02-10 13:15:00,219.06,219.06,217.69,217.79,42230.0,217.1201,217.1201,215.7622,215.8613,42230.0
2022-02-10 13:20:00,217.79,218.14,217.52,218.12,35024.0,215.8613,216.2082,215.5937,216.1884,35024.0
2022-02-10 13:25:00,218.13,218.3,217.7,217.78,24504.0,216.1983,216.3668,215.7721,215.8514,24504.0
2022-02-10 13:30:00,217.8,217.99,217.52,217.64,38748.0,215.8712,216.0595,215.5937,215.7126,38748.0
2022-02-10 13:35:00,217.62,217.72,217.04,217.63,28620.0,215.6928,215.7919,215.1179,215.7027,28620.0
2022-02-10 13:40:00,217.63,217.89,217.5,217.74,19356.0,215.7027,215.9604,215.5739,215.8118,19356.0
2022-02-10 13:45:00,217.71,218.25,217.67,217.99,16168.0,215.782,216.3172,215.7424,216.0595,16168.0
2022-02-10 13:50:00,218.08,218.41,217.92,218.05,29550.0,216.1487,216.4758,215.9902,216.119,29550.0
2022-02-10 13:55:00,218.12,218.53,217.95,218.53,12445.0,216.1884,216.5948,216.0199,216.5948,12445.0
2022-02-10 14:00:00,218.59,218.77,217.9,217.96,17627.0,216.6542,216.8326,215.9703,216.0298,17627.0
2022-02-10 14:05:00,218.01,218.27,217.68,218.18,15559.0,216.0794,216.3371,215.7523,216.2479,15559.0
2022-02-10 14:10:00,218.25,218.25,217.67,217.86,12703.0,216.3172,216.3172,215.7424,215.9307,12703.0
2022-02-10 14:15:00,217.83,217.84,217.29,217.32,16363.0,215.901,215.9109,215.3657,215.3955,16363.0
2022-02-10 14:20:00,217.35,217.69,217.06,217.58,22894.0,215.4252,215.7622,215.1378,215.6532,22894.0
2022-02-10 14:25:00,217.56,218.15,217.49,217.97,19663.0,215.6333,216.2181,215.564,216.0397,19663.0
2022-02-10 14:30:00,218.01,218.27,217.85,218.06,10719.0,216.0794,216.3371,215.9208,216.1289,10719.0
2022-02-10 14:35:00,218.14,218.51,217.84,218.0,16353.0,216.2082,216.5749,215.9109,216.0694,16353.0
2022-02-10 14:40:00,218.04,218.36,217.74,217.81,14663.0,216.1091,216.4263,215.8118,215.8811,14663.0
2022-02-10 14:45:00,217.87,218.18,217.43,217.54,16567.0,215.9406,216.2479,215.5045,215.6135,16567.0
2022-02-10 14:50:00,217.61,217.77,217.08,217.15,19838.0,215.6829,215.8415,215.1576,215.227,19838.0
2022-02-10 14:55:00,217.15,217.34,216.89,217.05,35373.0,215.227,215.4153,214.9693,215.1279,35373.0
2022-02-10 15:00:00,217.22,217.38,216.6,217.24,21383.0,215.2964,215.4549,214.6818,215.3162,21383.0
2022-02-10 15:05:00,217.23,217.57,217.16,217.52,21705.0,215.3063,215.6433,215.2369,215.5937,21705.0
2022-02-10 15:10:00,217.58,217.94,217.3,217.73,18331.0,215.6532,216.01,215.3756,215.8018,18331.0
2022-02-10 15:15:00,217.72,218.12,217.43,217.63,22621.0,215.7919,216.1884,215.5045,215.7027,22621.0
2022-02-10 15:20:00,217.66,217.84,217.17,217.51,27417.0,215.7325,215.9109,215.2468,215.5838,27417.0
2022-02-10 15:25:00,217.56,217.7,217.13,217.19,28399.0,215.6333,215.7721,215.2072,215.2666,28399.0
2022-02-10 15:30:00,217.13,217.13,216.46,216.5,45403.0,215.2072,215.2072,214.5431,214.5827,45403.0
2022-02-10 15:35:00,216.51,217.06,216.12,217.02,41625.0,214.5926,215.1378,214.2061,215.0981,41625.0
2022-02-10 15:40:00,217.05,217.12,216.47,216.56,44743.0,215.1279,215.1972,214.553,214.6422,44743.0
2022-02-10 15:45:00,216.51,216.6,215.81,216.06,70913.0,214.5926,214.6818,213.8988,214.1466,70913.0
2022-02-10 15:50:00,216.09,216.85,215.81,216.75,87091.0,214.1764,214.9296,213.8988,214.8305,87091.0
2022-02-10 15:55:00,216.78,217.87,216.76,217.65,229145.0,214.8603,215.9406,214.8404,215.7225,229145.0
2022-02-11 09:30:00,217.62,219.93,217.62,219.09,89017.0,215.6928,217.9824,215.6928,217.1498,89017.0
2022-02-11 09:35:00,218.7,218.7,217.55,217.55,22054.0,216.7632,216.7632,215.6234,215.6234,22054.0
2022-02-11 09:40:00,217.69,217.91,217.1,217.46,23411.0,215.7622,215.9802,215.1774,215.5342,23411.0
2022-02-11 09:45:00,217.31,218.8,217.21,217.97,55613.0,215.3856,216.8624,215.2864,216.0397,55613.0
2022-02-11 09:50:00,218.02,218.05,216.61,216.74,37625.0,216.0893,216.119,214.6918,214.8206,37625.0
2022-02-11 09:55:00,216.68,216.85,215.27,215.64,43824.0,214.7611,214.9296,213.3636,213.7303,43824.0
2022-02-11 10:00:00,215.68,216.57,215.55,216.49,30077.0,213.77,214.6521,213.6411,214.5728,30077.0
2022-02-11 10:05:00,216.48,217.71,216.36,216.81,31803.0,214.5629,215.782,214.444,214.89,31803.0
2022-02-11 10:10:00,216.9,217.17,215.6,216.08,31047.0,214.9792,215.2468,213.6907,214.1665,31047.0
2022-02-11 10:15:00,216.07,216.19,214.93,215.4,40514.0,214.1565,214.2755,213.0266,213.4925,40514.0
2022-02-11 10:20:00,215.53,216.83,215.45,216.7,52644.0,213.6213,214.9098,213.542,214.781,52644.0
2022-02-11 10:25:00,216.69,217.28,216.3,216.75,26174.0,214.771,215.3558,214.3845,214.8305,26174.0
2022-02-11 10:30:00,216.85,217.46,216.22,216.39,24934.0,214.9296,215.5342,214.3052,214.4737,24934.0
2022-02-11 10:35:00,216.31,216.5,215.85,215.95,42441.0,214.3944,214.5827,213.9385,214.0376,42441.0
2022-02-11 10:40:00,216.06,216.52,215.75,216.43,26140.0,214.1466,214.6026,213.8394,214.5134,26140.0
2022-02-11 10:45:00,216.39,216.89,216.14,216.39,13391.0,214.4737,214.9693,214.2259,214.4737,13391.0
2022-02-11 10:50:00,216.53,216.65,215.61,215.96,11917.0,214.6125,214.7314,213.7006,214.0475,11917.0
2022-02-11 10:55:00,215.88,216.07,215.06,215.28,14836.0,213.9682,214.1565,213.1555,213.3735,14836.0
2022-02-11 11:00:00,215.28,215.86,215.24,215.86,21924.0,213.3735,213.9484,213.3339,213.9484,21924.0
2022-02-11 11:05:00,215.77,215.81,214.5,214.6,23301.0,213.8592,213.8988,212.6004,212.6996,23301.0
2022-02-11 11:10:00,214.52,214.82,214.26,214.33,19016.0,212.6203,212.9176,212.3626,212.4319,19016.0
2022-02-11 11:15:00,214.23,214.31,212.91,213.46,340108.0,212.3328,212.4121,211.0245,211.5697,340108.0
2022-02-11 11:20:00,213.53,214.03,212.92,213.6,93655.0,211.639,212.1346,211.0344,211.7084,93655.0
2022-02-11 11:25:00,213.75,213.89,213.29,213.46,38818.0,211.8571,211.9958,211.4012,211.5697,38818.0
2022-02-11 11:30:00,213.48,213.98,213.17,213.31,20568.0,211.5895,212.085,211.2822,211.421,20568.0
2022-02-11 11:35:00,213.31,213.31,212.34,212.76,42619.0,211.421,211.421,210.4596,210.8759,42619.0
2022-02-11 11:40:00,212.7,213.0,212.56,212.94,18846.0,210.8164,211.1137,210.6776,211.0543,18846.0
2022-02-11 11:45:00,212.94,213.51,212.6,213.25,24059.0,211.0543,211.6192,210.7173,211.3615,24059.0
2022-02-11 11:50:00,213.15,213.22,212.02,212.17,58314.0,211.2624,211.3318,210.1424,210.2911,58314.0
2022-02-11 11:55:00,212.17,212.72,212.07,212.54,27917.0,210.2911,210.8362,210.192,210.6578,27917.0
2022-02-11 12:00:00,212.51,213.17,212.36,212.75,22892.0,210.6281,211.2822,210.4794,210.8659,22892.0
2022-02-11 12:05:00,212.96,213.02,212.64,212.93,13116.0,211.0741,211.1335,210.7569,211.0443,13116.0
2022-02-11 12:10:00,212.95,213.56,212.94,213.32,14859.0,211.0642,211.6688,211.0543,211.4309,14859.0
2022-02-11 12:15:00,213.27,213.3,212.44,212.61,24235.0,211.3813,211.4111,210.5587,210.7272,24235.0
2022-02-11 12:20:00,212.53,212.57,212.21,212.45,21314.0,210.6479,210.6875,210.3307,210.5686,21314.0
2022-02-11 12:25:00,212.45,212.86,212.38,212.74,56459.0,210.5686,210.975,210.4992,210.856,56459.0
2022-02-11 12:30:00,212.66,212.8,212.4,212.56,26408.0,210.7767,210.9155,210.519,210.6776,26408.0
2022-02-11 12:35:00,212.67,212.75,212.25,212.65,18624.0,210.7866,210.8659,210.3704,210.7668,18624.0
2022-02-11 12:40:00,212.69,212.76,212.29,212.31,65124.0,210.8065,210.8759,210.41,210.4298,65124.0
2022-02-11 12:45:00,212.28,212.31,212.05,212.13,75712.0,210.4001,210.4298,210.1721,210.2514,75712.0
2022-02-11 12:50:00,212.15,212.27,211.51,211.72,108626.0,210.2713,210.3902,209.6369,209.8451,108626.0
2022-02-11 12:55:00,211.57,211.79,210.88,210.99,112451.0,209.6964,209.9144,209.0125,209.1215,112451.0
2022-02-11 13:00:00,210.98,211.31,210.95,211.19,30931.0,209.1116,209.4387,209.0819,209.3198,30931.0
2022-02-11 13:05:00,211.2,211.78,211.05,211.71,31695.0,209.3297,209.9045,209.181,209.8352,31695.0
2022-02-11 13:10:00,211.72,211.73,211.21,211.39,24089.0,209.8451,209.855,209.3396,209.518,24089.0
2022-02-11 13:15:00,211.41,211.92,211.32,211.79,17329.0,209.5378,210.0433,209.4486,209.9144,17329.0
2022-02-11 13:20:00,211.82,212.05,211.63,211.64,16417.0,209.9442,210.1721,209.7559,209.7658,16417.0
2022-02-11 13:25:00,211.65,211.95,211.23,211.34,15128.0,209.7757,210.073,209.3594,209.4684,15128.0
2022-02-11 13:30:00,211.29,211.29,210.56,210.81,47873.0,209.4189,209.4189,208.6953,208.9431,47873.0
2022-02-11 13:35:00,210.85,211.08,210.06,210.08,82367.0,208.9828,209.2107,208.1998,208.2196,82367.0
2022-02-11 13:40:00,210.13,210.63,209.61,209.94,135869.0,208.2691,208.7647,207.7537,208.0808,135869.0
2022-02-11 13:45:00,209.86,209.97,209.0,209.31,82886.0,208.0015,208.1106,207.1492,207.4564,82886.0
2022-02-11 13:50:00,209.39,209.93,208.98,209.93,34101.0,207.5357,208.0709,207.1293,208.0709,34101.0
2022-02-11 13:55:00,209.8,209.91,209.42,209.44,23590.0,207.9421,208.0511,207.5654,207.5853,23590.0
2022-02-11 14:00:00,209.38,210.0,208.66,209.26,49535.0,207.5258,208.1403,206.8122,207.4068,49535.0
2022-02-11 14:05:00,209.18,209.48,208.3,208.62,77073.0,207.3276,207.6249,206.4553,206.7725,77073.0
2022-02-11 14:10:00,208.79,208.96,208.24,208.46,50447.0,206.941,207.1095,206.3959,206.6139,50447.0
2022-02-11 14:15:00,208.58,209.56,208.58,208.95,50240.0,206.7329,207.7042,206.7329,207.0996,50240.0
2022-02-11 14:20:00,208.93,209.14,208.03,208.17,44879.0,207.0798,207.2879,206.1877,206.3265,44879.0
2022-02-11 14:25:00,208.05,208.2,207.54,207.73,76138.0,206.2076,206.3562,205.7021,205.8904,76138.0
2022-02-11 14:30:00,207.83,208.58,207.44,208.39,61460.0,205.9895,206.7329,205.603,206.5446,61460.0
2022-02-11 14:35:00,208.26,208.32,207.82,208.02,31908.0,206.4157,206.4752,205.9796,206.1778,31908.0
2022-02-11 14:40:00,208.15,208.21,206.8,207.66,100081.0,206.3067,206.3661,204.9686,205.821,100081.0
2022-02-11 14:45:00,207.68,207.87,207.02,207.18,38481.0,205.8408,206.0292,205.1867,205.3453,38481.0
2022-02-11 14:50:00,207.13,207.14,206.24,206.71,45958.0,205.2957,205.3056,204.4136,204.8794,45958.0
2022-02-11 14:55:00,206.71,207.39,206.71,207.28,47415.0,204.8794,205.5534,204.8794,205.4444,47415.0
2022-02-11 15:00:00,207.37,208.44,207.36,208.11,60266.0,205.5336,206.5941,205.5237,206.267,60266.0
2022-02-11 15:05:00,208.04,208.24,207.3,207.31,61888.0,206.1977,206.3959,205.4642,205.4741,61888.0
2022-02-11 15:10:00,207.34,207.61,207.04,207.19,67824.0,205.5039,205.7715,205.2065,205.3552,67824.0
2022-02-11 15:15:00,207.23,207.79,207.14,207.26,81443.0,205.3948,205.9499,205.3056,205.4246,81443.0
2022-02-11 15:20:00,207.27,207.68,206.82,207.01,63414.0,205.4345,205.8408,204.9885,205.1768,63414.0
2022-02-11 15:25:00,207.03,207.51,206.72,207.22,40857.0,205.1966,205.6723,204.8893,205.3849,40857.0
2022-02-11 15:30:00,207.15,207.41,206.68,207.34,67674.0,205.3155,205.5732,204.8497,205.5039,67674.0
2022-02-11 15:35:00,207.29,207.48,206.66,206.76,53895.0,205.4543,205.6426,204.8299,204.929,53895.0
2022-02-11 15:40:00,206.78,207.0,206.11,206.9,70212.0,204.9488,205.1669,204.2847,205.0677,70212.0
2022-02-11 15:45:00,206.89,208.16,206.84,208.11,96453.0,205.0578,206.3166,205.0083,206.267,96453.0
2022-02-11 15:50:00,208.21,208.42,207.61,207.81,142096.0,206.3661,206.5743,205.7715,205.9697,142096.0
2022-02-11 15:55:00,207.84,208.61,207.75,207.89,337816.0,205.9994,206.7626,205.9102,206.049,337816.0
2022-02-14 09:30:00,205.8,206.72,204.63,206.34,283902.0,203.9775,204.8893,202.8178,204.5127,283902.0
2022-02-14 09:35:00,206.34,207.4,206.12,206.85,56173.0,204.5127,205.5633,204.2947,205.0182,56173.0
2022-02-14 09:40:00,206.62,208.21,206.6,207.93,187316.0,204.7902,206.3661,204.7704,206.0886,187316.0
2022-02-14 09:45:00,207.86,208.78,207.41,208.76,67082.0,206.0192,206.9311,205.5732,206.9113,67082.0
2022-02-14 09:50:00,208.7,209.72,208.6,209.59,91812.0,206.8518,207.8628,206.7527,207.7339,91812.0
2022-02-14 09:55:00,209.57,209.66,207.98,208.06,58276.0,207.7141,207.8033,206.1382,206.2175,58276.0
2022-02-14 10:00:00,208.07,208.11,206.59,206.84,75562.0,206.2274,206.267,204.7605,205.0083,75562.0
2022-02-14 10:05:00,206.87,208.0,206.56,207.94,52764.0,205.038,206.158,204.7308,206.0985,52764.0
2022-02-14 10:10:00,207.99,209.25,207.98,208.68,48946.0,206.1481,207.3969,206.1382,206.832,48946.0
2022-02-14 10:15:00,208.72,209.02,207.52,207.69,65080.0,206.8716,207.169,205.6823,205.8508,65080.0
2022-02-14 10:20:00,207.73,208.31,207.0,207.75,34777.0,205.8904,206.4653,205.1669,205.9102,34777.0
2022-02-14 10:25:00,207.73,207.83,207.27,207.56,32035.0,205.8904,205.9895,205.4345,205.7219,32035.0
2022-02-14 10:30:00,207.6,208.11,206.89,207.51,58576.0,205.7615,206.267,205.0578,205.6723,58576.0
2022-02-14 10:35:00,207.46,207.72,206.7,207.0,89765.0,205.6228,205.8805,204.8695,205.1669,89765.0
2022-02-14 10:40:00,207.0,208.11,206.89,208.07,46944.0,205.1669,206.267,205.0578,206.2274,46944.0
2022-02-14 10:45:00,208.03,209.27,208.03,209.07,34360.0,206.1877,207.4168,206.1877,207.2185,34360.0
2022-02-14 10:50:00,209.12,209.27,207.87,208.6,50595.0,207.2681,207.4168,206.0292,206.7527,50595.0
2022-02-14 10:55:00,208.61,208.79,208.07,208.39,33584.0,206.7626,206.941,206.2274,206.5446,33584.0
2022-02-14 11:00:00,208.42,208.89,208.29,208.61,42773.0,206.5743,207.0401,206.4454,206.7626,42773.0
2022-02-14 11:05:00,208.66,208.91,208.19,208.73,34920.0,206.8122,207.0599,206.3463,206.8815,34920.0
2022-02-14 11:10:00,208.81,208.9,208.16,208.26,37223.0,206.9608,207.05,206.3166,206.4157,37223.0
2022-02-14 11:15:00,208.27,209.8,208.27,209.63,35388.0,206.4256,207.9421,206.4256,207.7736,35388.0
2022-02-14 11:20:00,209.57,209.9,209.4,209.72,46940.0,207.7141,208.0412,207.5456,207.8628,46940.0
2022-02-14 11:25:00,209.67,209.85,209.36,209.67,40581.0,207.8132,207.9916,207.506,207.8132,40581.0
2022-02-14 11:30:00,209.69,209.9,208.8,209.34,77760.0,207.833,208.0412,206.9509,207.4861,77760.0
2022-02-14 11:35:00,209.38,209.57,208.65,208.78,43441.0,207.5258,207.7141,206.8022,206.9311,43441.0
2022-02-14 11:40:00,208.85,209.14,208.7,208.86,36458.0,207.0005,207.2879,206.8518,207.0104,36458.0
2022-02-14 11:45:00,208.87,209.27,208.76,209.1,44597.0,207.0203,207.4168,206.9113,207.2483,44597.0
2022-02-14 11:50:00,209.09,209.12,208.5,208.7,52740.0,207.2384,207.2681,206.6536,206.8518,52740.0
2022-02-14 11:55:00,208.72,209.36,208.71,209.26,43375.0,206.8716,207.506,206.8617,207.4068,43375.0
2022-02-14 12:00:00,209.27,209.44,208.93,209.27,79322.0,207.4168,207.5853,207.0798,207.4168,79322.0
2022-02-14 12:05:00,209.3,209.51,208.95,209.03,30089.0,207.4465,207.6546,207.0996,207.1789,30089.0
2022-02-14 12:10:00,209.06,209.5,209.02,209.33,24966.0,207.2086,207.6447,207.169,207.4762,24966.0
2022-02-14 12:15:00,209.34,209.57,208.86,208.98,65143.0,207.4861,207.7141,207.0104,207.1293,65143.0
2022-02-14 12:20:00,209.0,209.46,208.97,209.08,29728.0,207.1492,207.6051,207.1194,207.2284,29728.0
2022-02-14 12:25:00,209.04,209.19,208.61,209.12,48582.0,207.1888,207.3375,206.7626,207.2681,48582.0
2022-02-14 12:30:00,209.09,209.71,209.07,209.46,38300.0,207.2384,207.8529,207.2185,207.6051,38300.0
2022-02-14 12:35:00,209.5,209.5,208.76,208.86,35389.0,207.6447,207.6447,206.9113,207.0104,35389.0
2022-02-14 12:40:00,208.83,209.03,208.7,208.93,28641.0,206.9807,207.1789,206.8518,207.0798,28641.0
2022-02-14 12:45:00,208.88,209.1,208.77,209.03,43426.0,207.0302,207.2483,206.9212,207.1789,43426.0
2022-02-14 12:50:00,209.02,209.06,208.43,208.67,59480.0,207.169,207.2086,206.5842,206.8221,59480.0
2022-02-14 12:55:00,208.64,208.64,207.78,207.92,52343.0,206.7923,206.7923,205.94,206.0787,52343.0
2022-02-14 13:00:00,207.94,208.32,207.65,208.18,103513.0,206.0985,206.4752,205.8111,206.3364,103513.0
2022-02-14 13:05:00,208.22,208.61,208.1,208.15,44182.0,206.3761,206.7626,206.2571,206.3067,44182.0
2022-02-14 13:10:00,208.14,208.24,207.63,207.7,31780.0,206.2968,206.3959,205.7913,205.8607,31780.0
2022-02-14 13:15:00,207.7,208.06,207.6,207.99,23461.0,205.8607,206.2175,205.7615,206.1481,23461.0
2022-02-14 13:20:00,208.02,208.02,206.99,207.03,30269.0,206.1778,206.1778,205.157,205.1966,30269.0
2022-02-14 13:25:00,207.0,207.27,206.93,207.07,41076.0,205.1669,205.4345,205.0975,205.2362,41076.0
2022-02-14 13:30:00,207.03,207.1,206.55,207.04,23966.0,205.1966,205.266,204.7208,205.2065,23966.0
2022-02-14 13:35:00,207.02,207.3,206.84,206.98,24334.0,205.1867,205.4642,205.0083,205.147,24334.0
2022-02-14 13:40:00,207.01,207.22,206.74,206.96,25975.0,205.1768,205.3849,204.9092,205.1272,25975.0
2022-02-14 13:45:00,206.94,207.04,206.33,206.46,33533.0,205.1074,205.2065,204.5028,204.6316,33533.0
2022-02-14 13:50:00,206.44,206.48,205.55,205.68,62436.0,204.6118,204.6515,203.7297,203.8586,62436.0
2022-02-14 13:55:00,205.65,206.05,205.46,205.51,34211.0,203.8288,204.2253,203.6405,203.6901,34211.0
2022-02-14 14:00:00,205.46,205.92,205.14,205.16,36619.0,203.6405,204.0964,203.3233,203.3432,36619.0
2022-02-14 14:05:00,205.21,205.39,204.89,205.05,51924.0,203.3927,203.5711,203.0755,203.2341,51924.0
2022-02-14 14:10:00,205.06,205.54,204.94,205.45,43802.0,203.244,203.7198,203.1251,203.6306,43802.0
2022-02-14 14:15:00,205.4,205.48,204.91,205.37,34427.0,203.581,203.6603,203.0954,203.5513,34427.0
2022-02-14 14:20:00,205.44,205.56,205.21,205.22,30728.0,203.6207,203.7396,203.3927,203.4026,30728.0
2022-02-14 14:25:00,205.22,206.5,204.88,206.12,57171.0,203.4026,204.6713,203.0656,204.2947,57171.0
2022-02-14 14:30:00,206.12,206.46,205.6,206.25,39462.0,204.2947,204.6316,203.7793,204.4235,39462.0
2022-02-14 14:35:00,206.29,206.53,206.0,206.47,25627.0,204.4631,204.701,204.1757,204.6416,25627.0
2022-02-14 14:40:00,206.52,206.89,206.26,206.42,29993.0,204.6911,205.0578,204.4334,204.592,29993.0
2022-02-14 14:45:00,206.3,206.7,205.93,206.25,35053.0,204.4731,204.8695,204.1063,204.4235,35053.0
2022-02-14 14:50:00,206.33,207.31,206.24,206.74,21780.0,204.5028,205.4741,204.4136,204.9092,21780.0
2022-02-14 14:55:00,206.8,207.16,206.68,206.94,26771.0,204.9686,205.3254,204.8497,205.1074,26771.0
2022-02-14 15:00:00,206.86,207.23,206.6,206.97,26037.0,205.0281,205.3948,204.7704,205.1371,26037.0
2022-02-14 15:05:00,206.94,207.21,206.09,207.0,39106.0,205.1074,205.375,204.2649,205.1669,39106.0
2022-02-14 15:10:00,206.96,207.24,206.4,207.13,55070.0,205.1272,205.4047,204.5722,205.2957,55070.0
2022-02-14 15:15:00,207.13,207.13,206.25,206.33,60234.0,205.2957,205.2957,204.4235,204.5028,60234.0
2022-02-14 15:20:00,206.3,207.1,205.94,206.78,54973.0,204.4731,205.266,204.1162,204.9488,54973.0
2022-02-14 15:25:00,206.75,207.09,206.64,206.64,46093.0,204.9191,205.2561,204.81,204.81,46093.0
2022-02-14 15:30:00,206.55,207.22,206.45,207.15,65672.0,204.7208,205.3849,204.6217,205.3155,65672.0
2022-02-14 15:35:00,207.16,207.17,206.74,206.75,46533.0,205.3254,205.3354,204.9092,204.9191,46533.0
2022-02-14 15:40:00,206.81,207.06,206.36,206.97,58473.0,204.9785,205.2263,204.5325,205.1371,58473.0
2022-02-14 15:45:00,207.07,207.13,206.13,206.98,61642.0,205.2362,205.2957,204.3046,205.147,61642.0
2022-02-14 15:50:00,206.99,206.99,206.18,206.45,105216.0,205.157,205.157,204.3541,204.6217,105216.0
2022-02-14 15:55:00,206.39,207.04,206.1,206.39,241507.0,204.5623,205.2065,204.2748,204.5623,241507.0
2022-02-15 09:30:00,209.75,210.5,209.23,210.27,159577.0,207.8925,208.6359,207.3771,208.4079,159577.0
2022-02-15 09:35:00,210.38,210.7,209.74,210.51,78765.0,208.5169,208.8341,207.8826,208.6458,78765.0
2022-02-15 09:40:00,210.59,210.71,209.73,210.06,72553.0,208.7251,208.844,207.8727,208.1998,72553.0
2022-02-15 09:45:00,210.07,210.53,208.68,208.84,57874.0,208.2097,208.6656,206.832,206.9906,57874.0
2022-02-15 09:50:00,208.69,209.83,208.52,209.75,39673.0,206.8419,207.9718,206.6734,207.8925,39673.0
2022-02-15 09:55:00,209.67,210.52,209.66,210.42,40055.0,207.8132,208.6557,207.8033,208.5566,40055.0
2022-02-15 10:00:00,210.48,210.65,209.66,209.74,40307.0,208.616,208.7845,207.8033,207.8826,40307.0
2022-02-15 10:05:00,209.77,210.95,209.54,210.39,39927.0,207.9123,209.0819,207.6844,208.5268,39927.0
2022-02-15 10:10:00,210.38,210.47,209.74,210.08,50601.0,208.5169,208.6061,207.8826,208.2196,50601.0
2022-02-15 10:15:00,210.04,210.12,209.22,209.22,47976.0,208.1799,208.2592,207.3672,207.3672,47976.0
2022-02-15 10:20:00,209.23,209.51,208.77,209.11,35162.0,207.3771,207.6546,206.9212,207.2582,35162.0
2022-02-15 10:25:00,209.05,209.75,208.95,209.66,16700.0,207.1987,207.8925,207.0996,207.8033,16700.0
2022-02-15 10:30:00,209.67,210.44,209.66,209.97,37881.0,207.8132,208.5764,207.8033,208.1106,37881.0
2022-02-15 10:35:00,210.02,210.72,209.58,210.63,27677.0,208.1601,208.8539,207.724,208.7647,27677.0
2022-02-15 10:40:00,210.68,211.49,210.67,211.21,44314.0,208.8143,209.6171,208.8044,209.3396,44314.0
2022-02-15 10:45:00,211.24,211.45,211.04,211.45,41130.0,209.3693,209.5775,209.1711,209.5775,41130.0
2022-02-15 10:50:00,211.43,211.51,210.99,211.3,34236.0,209.5576,209.6369,209.1215,209.4288,34236.0
2022-02-15 10:55:00,211.27,211.56,210.64,210.8,67388.0,209.399,209.6865,208.7746,208.9332,67388.0
2022-02-15 11:00:00,210.74,211.15,210.55,211.1,21292.0,208.8737,209.2801,208.6854,209.2306,21292.0
2022-02-15 11:05:00,211.13,211.66,210.74,211.48,30349.0,209.2603,209.7856,208.8737,209.6072,30349.0
2022-02-15 11:10:00,211.45,211.64,211.24,211.46,24912.0,209.5775,209.7658,209.3693,209.5874,24912.0
2022-02-15 11:15:00,211.48,211.85,211.39,211.68,30578.0,209.6072,209.9739,209.518,209.8054,30578.0
2022-02-15 11:20:00,211.72,211.93,211.45,211.5,27953.0,209.8451,210.0532,209.5775,209.627,27953.0
2022-02-15 11:25:00,211.49,211.62,211.03,211.2,30062.0,209.6171,209.7459,209.1612,209.3297,30062.0
2022-02-15 11:30:00,211.23,211.49,211.23,211.43,26555.0,209.3594,209.6171,209.3594,209.5576,26555.0
2022-02-15 11:35:00,211.42,211.72,211.17,211.51,22108.0,209.5477,209.8451,209.2999,209.6369,22108.0
2022-02-15 11:40:00,211.47,211.52,211.24,211.38,24763.0,209.5973,209.6468,209.3693,209.5081,24763.0
2022-02-15 11:45:00,211.39,211.9,211.24,211.79,19182.0,209.518,210.0235,209.3693,209.9144,19182.0
2022-02-15 11:50:00,211.82,211.92,211.65,211.69,18086.0,209.9442,210.0433,209.7757,209.8153,18086.0
2022-02-15 11:55:00,211.72,211.87,211.48,211.67,36477.0,209.8451,209.9937,209.6072,209.7955,36477.0
2022-02-15 12:00:00,211.72,211.81,211.2,211.33,28565.0,209.8451,209.9343,209.3297,209.4585,28565.0
2022-02-15 12:05:00,211.31,211.33,210.77,210.92,27873.0,209.4387,209.4585,208.9035,209.0521,27873.0
2022-02-15 12:10:00,210.91,211.36,210.91,211.1,26350.0,209.0422,209.4883,209.0422,209.2306,26350.0
2022-02-15 12:15:00,211.08,211.11,210.43,210.65,19177.0,209.2107,209.2405,208.5665,208.7845,19177.0
2022-02-15 12:20:00,210.62,210.67,210.25,210.36,22818.0,208.7548,208.8044,208.3881,208.4971,22818.0
2022-02-15 12:25:00,210.44,210.47,210.11,210.33,23551.0,208.5764,208.6061,208.2493,208.4674,23551.0
2022-02-15 12:30:00,210.29,210.4,209.94,210.02,21918.0,208.4277,208.5368,208.0808,208.1601,21918.0
2022-02-15 12:35:00,210.02,210.19,209.93,210.12,19508.0,208.1601,208.3286,208.0709,208.2592,19508.0
2022-02-15 12:40:00,210.1,210.48,209.91,210.09,48141.0,208.2394,208.616,208.0511,208.2295,48141.0
2022-02-15 12:45:00,210.06,210.11,209.2,209.26,31990.0,208.1998,208.2493,207.3474,207.4068,31990.0
2022-02-15 12:50:00,209.26,209.78,209.23,209.63,20048.0,207.4068,207.9222,207.3771,207.7736,20048.0
2022-02-15 12:55:00,209.62,210.16,209.58,209.96,39948.0,207.7637,208.2989,207.724,208.1006,39948.0
2022-02-15 13:00:00,209.93,210.41,209.87,210.33,33986.0,208.0709,208.5467,208.0114,208.4674,33986.0
2022-02-15 13:05:00,210.36,210.55,210.32,210.4,20852.0,208.4971,208.6854,208.4575,208.5368,20852.0
2022-02-15 13:10:00,210.47,210.49,210.31,210.37,15269.0,208.6061,208.626,208.4475,208.507,15269.0
2022-02-15 13:15:00,210.37,210.46,210.12,210.18,18504.0,208.507,208.5962,208.2592,208.3187,18504.0
2022-02-15 13:20:00,210.2,210.69,210.18,210.64,24409.0,208.3385,208.8242,208.3187,208.7746,24409.0
2022-02-15 13:25:00,210.69,210.84,210.64,210.79,20316.0,208.8242,208.9729,208.7746,208.9233,20316.0
2022-02-15 13:30:00,210.81,210.94,210.71,210.89,12750.0,208.9431,209.072,208.844,209.0224,12750.0
2022-02-15 13:35:00,210.94,211.13,210.83,211.13,12577.0,209.072,209.2603,208.9629,209.2603,12577.0
2022-02-15 13:40:00,211.13,211.46,211.02,211.39,128371.0,209.2603,209.5874,209.1513,209.518,128371.0
2022-02-15 13:45:00,211.38,211.83,211.35,211.8,19944.0,209.5081,209.9541,209.4783,209.9244,19944.0
2022-02-15 13:50:00,211.81,212.14,211.76,211.81,46177.0,209.9343,210.2613,209.8847,209.9343,46177.0
2022-02-15 13:55:00,211.86,212.46,211.84,212.46,37882.0,209.9838,210.5785,209.964,210.5785,37882.0
2022-02-15 14:00:00,212.49,213.12,212.03,212.3,84176.0,210.6082,211.2327,210.1523,210.4199,84176.0
2022-02-15 14:05:00,212.28,212.35,211.74,212.01,80966.0,210.4001,210.4695,209.8649,210.1325,80966.0
2022-02-15 14:10:00,212.05,212.33,212.0,212.14,13017.0,210.1721,210.4497,210.1226,210.2613,13017.0
2022-02-15 14:15:00,212.23,212.37,211.94,212.24,29368.0,210.3505,210.4893,210.0631,210.3605,29368.0
2022-02-15 14:20:00,212.26,212.6,212.22,212.28,14596.0,210.3803,210.7173,210.3406,210.4001,14596.0
2022-02-15 14:25:00,212.31,212.31,212.03,212.03,18401.0,210.4298,210.4298,210.1523,210.1523,18401.0
2022-02-15 14:30:00,212.07,212.12,211.83,211.95,17651.0,210.192,210.2415,209.9541,210.073,17651.0
2022-02-15 14:35:00,211.95,212.33,211.94,212.3,14747.0,210.073,210.4497,210.0631,210.4199,14747.0
2022-02-15 14:40:00,212.27,212.52,211.82,212.52,19094.0,210.3902,210.638,209.9442,210.638,19094.0
2022-02-15 14:45:00,212.52,212.73,212.49,212.69,21943.0,210.638,210.8461,210.6082,210.8065,21943.0
2022-02-15 14:50:00,212.63,212.71,212.29,212.68,22066.0,210.747,210.8263,210.41,210.7966,22066.0
2022-02-15 14:55:00,212.69,212.93,212.63,212.91,20360.0,210.8065,211.0443,210.747,211.0245,20360.0
2022-02-15 15:00:00,212.88,213.15,212.74,212.98,28198.0,210.9948,211.2624,210.856,211.0939,28198.0
2022-02-15 15:05:00,213.01,213.43,213.01,213.26,30645.0,211.1236,211.5399,211.1236,211.3714,30645.0
2022-02-15 15:10:00,213.3,213.31,213.09,213.21,30220.0,211.4111,211.421,211.2029,211.3219,30220.0
2022-02-15 15:15:00,213.28,213.31,213.04,213.13,36400.0,211.3912,211.421,211.1534,211.2426,36400.0
2022-02-15 15:20:00,213.15,213.4,213.02,213.36,50849.0,211.2624,211.5102,211.1335,211.4705,50849.0
2022-02-15 15:25:00,213.41,213.5,213.21,213.24,57023.0,211.5201,211.6093,211.3219,211.3516,57023.0
2022-02-15 15:30:00,213.25,213.28,212.58,212.7,56074.0,211.3615,211.3912,210.6974,210.8164,56074.0
2022-02-15 15:35:00,212.68,213.32,212.66,213.24,70364.0,210.7966,211.4309,210.7767,211.3516,70364.0
2022-02-15 15:40:00,213.23,213.97,213.02,213.92,80049.0,211.3417,212.0751,211.1335,212.0256,80049.0
2022-02-15 15:45:00,213.92,213.94,213.48,213.76,87329.0,212.0256,212.0454,211.5895,211.867,87329.0
2022-02-15 15:50:00,213.78,214.57,213.78,213.97,148857.0,211.8868,212.6698,211.8868,212.0751,148857.0
2022-02-15 15:55:00,213.96,214.42,213.77,214.23,299881.0,212.0652,212.5212,211.8769,212.3328,299881.0
2022-02-16 09:30:00,211.0,211.6,210.4,211.34,123378.0,209.1314,209.7261,208.5368,209.4684,123378.0
2022-02-16 09:35:00,211.29,211.5,210.25,210.49,48753.0,209.4189,209.627,208.3881,208.626,48753.0
2022-02-16 09:40:00,210.32,210.43,209.33,209.35,65282.0,208.4575,208.5665,207.4762,207.4961,65282.0
2022-02-16 09:45:00,209.48,209.82,209.0,209.62,47277.0,207.6249,207.9619,207.1492,207.7637,47277.0
2022-02-16 09:50:00,209.67,209.68,208.21,208.64,46339.0,207.8132,207.8231,206.3661,206.7923,46339.0
2022-02-16 09:55:00,208.99,209.44,208.43,208.93,41144.0,207.1392,207.5853,206.5842,207.0798,41144.0
2022-02-16 10:00:00,208.87,209.59,208.58,209.37,53781.0,207.0203,207.7339,206.7329,207.5159,53781.0
2022-02-16 10:05:00,209.4,210.2,209.25,209.84,46529.0,207.5456,208.3385,207.3969,207.9817,46529.0
2022-02-16 10:10:00,209.88,210.39,209.3,210.07,58058.0,208.0214,208.5268,207.4465,208.2097,58058.0
2022-02-16 10:15:00,210.07,210.1,209.32,209.69,43748.0,208.2097,208.2394,207.4663,207.833,43748.0
2022-02-16 10:20:00,209.69,210.15,209.23,210.15,25745.0,207.833,208.289,207.3771,208.289,25745.0
2022-02-16 10:25:00,210.01,210.61,209.75,210.57,20685.0,208.1502,208.7449,207.8925,208.7052,20685.0
2022-02-16 10:30:00,210.45,210.52,209.97,210.18,28543.0,208.5863,208.6557,208.1106,208.3187,28543.0
2022-02-16 10:35:00,210.18,210.18,209.62,209.87,19257.0,208.3187,208.3187,207.7637,208.0114,19257.0
2022-02-16 10:40:00,209.84,210.37,209.72,210.35,50926.0,207.9817,208.507,207.8628,208.4872,50926.0
2022-02-16 10:45:00,210.42,210.78,210.3,210.72,21380.0,208.5566,208.9134,208.4376,208.8539,21380.0
2022-02-16 10:50:00,210.71,211.37,210.7,211.29,51670.0,208.844,209.4982,208.8341,209.4189,51670.0
2022-02-16 10:55:00,211.22,211.39,210.41,210.65,29785.0,209.3495,209.518,208.5467,208.7845,29785.0
2022-02-16 11:00:00,210.63,210.95,210.29,210.87,31980.0,208.7647,209.0819,208.4277,209.0026,31980.0
2022-02-16 11:05:00,210.87,211.4,210.66,211.13,31928.0,209.0026,209.5279,208.7944,209.2603,31928.0
2022-02-16 11:10:00,211.03,211.09,210.65,210.65,26462.0,209.1612,209.2206,208.7845,208.7845,26462.0
2022-02-16 11:15:00,210.7,210.96,210.26,210.26,21608.0,208.8341,209.0918,208.398,208.398,21608.0
2022-02-16 11:20:00,210.31,210.37,210.05,210.26,24661.0,208.4475,208.507,208.1899,208.398,24661.0
2022-02-16 11:25:00,210.2,210.23,209.77,209.81,29290.0,208.3385,208.3683,207.9123,207.952,29290.0
2022-02-16 11:30:00,209.76,209.84,209.56,209.57,19935.0,207.9024,207.9817,207.7042,207.7141,19935.0
2022-02-16 11:35:00,209.52,209.59,209.22,209.34,36250.0,207.6645,207.7339,207.3672,207.4861,36250.0
2022-02-16 11:40:00,209.34,209.56,209.12,209.22,25349.0,207.4861,207.7042,207.2681,207.3672,25349.0
2022-02-16 11:45:00,209.24,209.51,209.14,209.51,25132.0,207.387,207.6546,207.2879,207.6546,25132.0
2022-02-16 11:50:00,209.49,209.7,209.17,209.35,36597.0,207.6348,207.843,207.3176,207.4961,36597.0
2022-02-16 11:55:00,209.34,209.72,209.27,209.62,15280.0,207.4861,207.8628,207.4168,207.7637,15280.0
2022-02-16 12:00:00,209.64,209.83,209.46,209.6,19142.0,207.7835,207.9718,207.6051,207.7438,19142.0
2022-02-16 12:05:00,209.59,209.59,209.27,209.43,20430.0,207.7339,207.7339,207.4168,207.5753,20430.0
2022-02-16 12:10:00,209.46,209.53,209.25,209.35,16454.0,207.6051,207.6745,207.3969,207.4961,16454.0
2022-02-16 12:15:00,209.32,209.45,209.25,209.43,12739.0,207.4663,207.5952,207.3969,207.5753,12739.0
2022-02-16 12:20:00,209.46,209.52,209.28,209.34,11282.0,207.6051,207.6645,207.4267,207.4861,11282.0
2022-02-16 12:25:00,209.3,209.6,209.3,209.46,13961.0,207.4465,207.7438,207.4465,207.6051,13961.0
2022-02-16 12:30:00,209.47,209.47,208.83,208.96,20735.0,207.615,207.615,206.9807,207.1095,20735.0
2022-02-16 12:35:00,208.98,208.98,208.75,208.94,30586.0,207.1293,207.1293,206.9014,207.0897,30586.0
2022-02-16 12:40:00,208.94,209.54,208.92,209.47,21659.0,207.0897,207.6844,207.0699,207.615,21659.0
2022-02-16 12:45:00,209.49,209.63,209.2,209.38,16202.0,207.6348,207.7736,207.3474,207.5258,16202.0
2022-02-16 12:50:00,209.42,209.42,209.21,209.22,15758.0,207.5654,207.5654,207.3573,207.3672,15758.0
2022-02-16 12:55:00,209.17,209.18,208.97,209.17,9993.0,207.3176,207.3276,207.1194,207.3176,9993.0
2022-02-16 13:00:00,209.15,209.24,208.65,208.68,18502.0,207.2978,207.387,206.8022,206.832,18502.0
2022-02-16 13:05:00,208.69,208.96,208.61,208.9,14171.0,206.8419,207.1095,206.7626,207.05,14171.0
2022-02-16 13:10:00,208.92,209.03,208.74,209.0,14399.0,207.0699,207.1789,206.8915,207.1492,14399.0
2022-02-16 13:15:00,209.02,209.18,208.97,209.11,9595.0,207.169,207.3276,207.1194,207.2582,9595.0
2022-02-16 13:20:00,209.15,209.34,209.03,209.21,13542.0,207.2978,207.4861,207.1789,207.3573,13542.0
2022-02-16 13:25:00,209.23,209.43,209.1,209.4,19703.0,207.3771,207.5753,207.2483,207.5456,19703.0
2022-02-16 13:30:00,209.41,209.45,208.93,208.99,22708.0,207.5555,207.5952,207.0798,207.1392,22708.0
2022-02-16 13:35:00,209.0,209.07,208.84,208.93,10445.0,207.1492,207.2185,206.9906,207.0798,10445.0
2022-02-16 13:40:00,208.9,209.01,208.64,208.75,14673.0,207.05,207.1591,206.7923,206.9014,14673.0
2022-02-16 13:45:00,208.79,209.04,208.74,208.95,21797.0,206.941,207.1888,206.8915,207.0996,21797.0
2022-02-16 13:50:00,208.99,209.12,208.93,209.06,21413.0,207.1392,207.2681,207.0798,207.2086,21413.0
2022-02-16 13:55:00,209.03,209.03,208.47,208.86,14557.0,207.1789,207.1789,206.6238,207.0104,14557.0
2022-02-16 14:00:00,208.79,209.71,208.32,209.44,35503.0,206.941,207.8529,206.4752,207.5853,35503.0
2022-02-16 14:05:00,209.5,210.4,209.37,210.07,41030.0,207.6447,208.5368,207.5159,208.2097,41030.0
2022-02-16 14:10:00,210.16,210.25,209.4,209.58,25793.0,208.2989,208.3881,207.5456,207.724,25793.0
2022-02-16 14:15:00,209.56,210.16,209.54,209.95,33509.0,207.7042,208.2989,207.6844,208.0907,33509.0
2022-02-16 14:20:00,209.95,210.7,209.53,209.59,193615.0,208.0907,208.8341,207.6745,207.7339,193615.0
2022-02-16 14:25:00,209.59,210.8,209.49,210.69,99678.0,207.7339,208.9332,207.6348,208.8242,99678.0
2022-02-16 14:30:00,210.7,211.13,210.51,210.53,104828.0,208.8341,209.2603,208.6458,208.6656,104828.0
2022-02-16 14:35:00,210.57,210.59,210.03,210.32,40018.0,208.7052,208.7251,208.17,208.4575,40018.0
2022-02-16 14:40:00,210.29,210.38,209.93,210.02,24139.0,208.4277,208.5169,208.0709,208.1601,24139.0
2022-02-16 14:45:00,210.01,210.17,209.42,209.62,24885.0,208.1502,208.3088,207.5654,207.7637,24885.0
2022-02-16 14:50:00,209.64,209.94,209.45,209.68,18450.0,207.7835,208.0808,207.5952,207.8231,18450.0
2022-02-16 14:55:00,209.66,210.37,209.64,210.24,20929.0,207.8033,208.507,207.7835,208.3782,20929.0
2022-02-16 15:00:00,210.33,211.03,210.33,210.92,55725.0,208.4674,209.1612,208.4674,209.0521,55725.0
2022-02-16 15:05:00,210.91,210.95,210.66,210.93,33995.0,209.0422,209.0819,208.7944,209.0621,33995.0
2022-02-16 15:10:00,210.93,211.15,210.66,211.07,32443.0,209.0621,209.2801,208.7944,209.2008,32443.0
2022-02-16 15:15:00,211.05,211.47,210.94,211.41,32987.0,209.181,209.5973,209.072,209.5378,32987.0
2022-02-16 15:20:00,211.4,211.44,211.04,211.37,47787.0,209.5279,209.5675,209.1711,209.4982,47787.0
2022-02-16 15:25:00,211.44,211.94,211.39,211.94,21602.0,209.5675,210.0631,209.518,210.0631,21602.0
2022-02-16 15:30:00,211.89,211.96,211.36,211.69,30467.0,210.0136,210.0829,209.4883,209.8153,30467.0
2022-02-16 15:35:00,211.67,212.17,211.48,212.06,32751.0,209.7955,210.2911,209.6072,210.1821,32751.0
2022-02-16 15:40:00,212.02,212.07,211.59,211.75,29016.0,210.1424,210.192,209.7162,209.8748,29016.0
2022-02-16 15:45:00,211.74,212.16,211.53,212.07,61021.0,209.8649,210.2812,209.6567,210.192,61021.0
2022-02-16 15:50:00,212.1,212.42,211.78,211.79,91037.0,210.2217,210.5389,209.9045,209.9144,91037.0
2022-02-16 15:55:00,211.82,212.02,211.49,211.76,257030.0,209.9442,210.1424,209.6171,209.8847,257030.0
2022-02-17 09:30:00,208.33,209.75,207.56,208.16,177502.0,206.4851,207.8925,205.7219,206.3166,177502.0
2022-02-17 09:35:00,208.08,208.28,207.56,207.8,53127.0,206.2373,206.4355,205.7219,205.9598,53127.0
2022-02-17 09:40:00,207.79,207.84,206.7,206.92,52719.0,205.9499,205.9994,204.8695,205.0876,52719.0
2022-02-17 09:45:00,206.98,207.02,205.58,205.58,91378.0,205.147,205.1867,203.7594,203.7594,91378.0
2022-02-17 09:50:00,205.58,205.96,204.95,205.05,90263.0,203.7594,204.1361,203.135,203.2341,90263.0
2022-02-17 09:55:00,205.03,206.09,205.03,205.98,87380.0,203.2143,204.2649,203.2143,204.1559,87380.0
2022-02-17 10:00:00,205.97,206.71,205.5,206.55,52050.0,204.146,204.8794,203.6801,204.7208,52050.0
2022-02-17 10:05:00,206.57,206.65,206.05,206.35,51969.0,204.7407,204.82,204.2253,204.5226,51969.0
2022-02-17 10:10:00,206.34,206.62,205.89,206.51,115241.0,204.5127,204.7902,204.0667,204.6812,115241.0
2022-02-17 10:15:00,206.43,206.75,205.6,205.71,49139.0,204.6019,204.9191,203.7793,203.8883,49139.0
2022-02-17 10:20:00,205.71,206.1,205.53,205.61,52218.0,203.8883,204.2748,203.7099,203.7892,52218.0
2022-02-17 10:25:00,205.6,205.83,205.24,205.46,61139.0,203.7793,204.0072,203.4224,203.6405,61139.0
2022-02-17 10:30:00,205.44,205.75,204.98,205.06,103402.0,203.6207,203.9279,203.1648,203.244,103402.0
2022-02-17 10:35:00,205.03,205.38,204.91,205.06,75712.0,203.2143,203.5612,203.0954,203.244,75712.0
2022-02-17 10:40:00,205.02,205.08,204.77,204.88,67271.0,203.2044,203.2639,202.9566,203.0656,67271.0
2022-02-17 10:45:00,204.85,204.9,204.14,204.28,68120.0,203.0359,203.0855,202.3322,202.4709,68120.0
2022-02-17 10:50:00,204.34,204.44,203.93,204.33,83690.0,202.5304,202.6295,202.124,202.5205,83690.0
2022-02-17 10:55:00,204.31,204.58,204.06,204.37,53986.0,202.5007,202.7683,202.2529,202.5602,53986.0
2022-02-17 11:00:00,204.37,204.4,203.99,204.02,37129.0,202.5602,202.5899,202.1835,202.2133,37129.0
2022-02-17 11:05:00,204.02,204.42,204.01,204.14,25135.0,202.2133,202.6097,202.2033,202.3322,25135.0
2022-02-17 11:10:00,204.15,204.6,204.15,204.43,35453.0,202.3421,202.7881,202.3421,202.6196,35453.0
2022-02-17 11:15:00,204.36,204.87,204.3,204.51,38990.0,202.5502,203.0557,202.4908,202.6989,38990.0
2022-02-17 11:20:00,204.52,204.85,204.07,204.14,37683.0,202.7088,203.0359,202.2628,202.3322,37683.0
2022-02-17 11:25:00,204.18,204.54,204.14,204.49,32700.0,202.3718,202.7286,202.3322,202.6791,32700.0
2022-02-17 11:30:00,204.51,204.57,204.14,204.18,27733.0,202.6989,202.7584,202.3322,202.3718,27733.0
2022-02-17 11:35:00,204.22,204.26,203.92,204.08,41911.0,202.4115,202.4511,202.1141,202.2727,41911.0
2022-02-17 11:40:00,204.11,204.26,204.02,204.07,25943.0,202.3025,202.4511,202.2133,202.2628,25943.0
2022-02-17 11:45:00,204.07,204.2,203.75,204.2,40038.0,202.2628,202.3917,201.9456,202.3917,40038.0
2022-02-17 11:50:00,204.18,204.18,203.25,203.28,56169.0,202.3718,202.3718,201.4501,201.4798,56169.0
2022-02-17 11:55:00,203.3,203.58,202.82,202.98,51995.0,201.4996,201.7771,201.0239,201.1825,51995.0
2022-02-17 12:00:00,203.02,203.13,202.66,202.85,69089.0,201.2221,201.3311,200.8653,201.0536,69089.0
2022-02-17 12:05:00,202.89,202.93,202.23,202.25,55758.0,201.0933,201.1329,200.4391,200.4589,55758.0
2022-02-17 12:10:00,202.25,202.38,201.82,202.36,78077.0,200.4589,200.5878,200.0327,200.568,78077.0
2022-02-17 12:15:00,202.33,202.43,202.06,202.16,27253.0,200.5382,200.6373,200.2706,200.3697,27253.0
2022-02-17 12:20:00,202.18,202.84,202.01,202.69,47045.0,200.3895,201.0437,200.2211,200.895,47045.0
2022-02-17 12:25:00,202.63,202.81,202.22,202.23,20452.0,200.8356,201.014,200.4292,200.4391,20452.0
2022-02-17 12:30:00,202.2,202.84,202.18,202.39,17443.0,200.4094,201.0437,200.3895,200.5977,17443.0
2022-02-17 12:35:00,202.42,202.65,202.3,202.36,18206.0,200.6274,200.8554,200.5085,200.568,18206.0
2022-02-17 12:40:00,202.34,202.73,202.24,202.68,30450.0,200.5481,200.9347,200.449,200.8851,30450.0
2022-02-17 12:45:00,202.75,202.82,202.34,202.47,20190.0,200.9545,201.0239,200.5481,200.677,20190.0
2022-02-17 12:50:00,202.41,202.65,202.29,202.57,16300.0,200.6175,200.8554,200.4986,200.7761,16300.0
2022-02-17 12:55:00,202.47,202.67,202.33,202.5,23120.0,200.677,200.8752,200.5382,200.7067,23120.0
2022-02-17 13:00:00,202.49,202.7,202.3,202.32,21061.0,200.6968,200.9049,200.5085,200.5283,21061.0
2022-02-17 13:05:00,202.34,202.63,202.21,202.28,23386.0,200.5481,200.8356,200.4193,200.4887,23386.0
2022-02-17 13:10:00,202.25,202.29,201.91,201.92,42192.0,200.4589,200.4986,200.1219,200.1318,42192.0
2022-02-17 13:15:00,201.92,202.04,201.77,201.84,43135.0,200.1318,200.2508,199.9832,200.0526,43135.0
2022-02-17 13:20:00,201.84,201.9,201.13,201.36,76767.0,200.0526,200.112,199.3488,199.5768,76767.0
2022-02-17 13:25:00,201.39,201.53,201.28,201.51,34655.0,199.6065,199.7453,199.4975,199.7255,34655.0
2022-02-17 13:30:00,201.47,201.86,201.33,201.47,69576.0,199.6858,200.0724,199.5471,199.6858,69576.0
2022-02-17 13:35:00,201.48,201.53,200.89,200.97,91291.0,199.6957,199.7453,199.111,199.1903,91291.0
2022-02-17 13:40:00,200.99,201.24,200.9,201.09,49306.0,199.2101,199.4579,199.1209,199.3092,49306.0
2022-02-17 13:45:00,201.06,201.13,200.84,201.0,32060.0,199.2795,199.3488,199.0614,199.22,32060.0
2022-02-17 13:50:00,200.99,201.59,200.93,201.56,47180.0,199.2101,199.8048,199.1506,199.775,47180.0
2022-02-17 13:55:00,201.54,201.63,201.38,201.59,30685.0,199.7552,199.8444,199.5966,199.8048,30685.0
2022-02-17 14:00:00,201.53,201.68,201.3,201.53,34795.0,199.7453,199.894,199.5173,199.7453,34795.0
2022-02-17 14:05:00,201.52,201.8,201.35,201.4,30139.0,199.7354,200.0129,199.5669,199.6165,30139.0
2022-02-17 14:10:00,201.38,201.71,201.27,201.68,37426.0,199.5966,199.9237,199.4876,199.894,37426.0
2022-02-17 14:15:00,201.66,201.66,201.28,201.47,26786.0,199.8742,199.8742,199.4975,199.6858,26786.0
2022-02-17 14:20:00,201.42,201.44,201.13,201.22,39578.0,199.6363,199.6561,199.3488,199.438,39578.0
2022-02-17 14:25:00,201.19,201.28,201.04,201.26,43523.0,199.4083,199.4975,199.2596,199.4777,43523.0
2022-02-17 14:30:00,201.26,201.46,201.0,201.1,38414.0,199.4777,199.6759,199.22,199.3191,38414.0
2022-02-17 14:35:00,201.12,201.35,200.92,201.04,47220.0,199.3389,199.5669,199.1407,199.2596,47220.0
2022-02-17 14:40:00,201.01,201.27,200.93,201.09,22445.0,199.2299,199.4876,199.1506,199.3092,22445.0
2022-02-17 14:45:00,201.09,201.43,200.96,201.41,31162.0,199.3092,199.6462,199.1804,199.6264,31162.0
2022-02-17 14:50:00,201.38,201.38,200.82,200.85,55323.0,199.5966,199.5966,199.0416,199.0713,55323.0
2022-02-17 14:55:00,200.87,200.97,200.66,200.73,36474.0,199.0911,199.1903,198.883,198.9524,36474.0
2022-02-17 15:00:00,200.71,200.88,200.33,200.42,33985.0,198.9326,199.1011,198.5559,198.6451,33985.0
2022-02-17 15:05:00,200.44,200.55,200.28,200.45,55434.0,198.665,198.774,198.5064,198.6749,55434.0
2022-02-17 15:10:00,200.41,200.72,200.31,200.47,32985.0,198.6352,198.9425,198.5361,198.6947,32985.0
2022-02-17 15:15:00,200.48,200.53,200.11,200.37,54232.0,198.7046,198.7542,198.3379,198.5956,54232.0
2022-02-17 15:20:00,200.35,200.4,199.98,199.98,129074.0,198.5758,198.6253,198.209,198.209,129074.0
2022-02-17 15:25:00,199.99,200.17,199.98,200.04,76215.0,198.2189,198.3973,198.209,198.2685,76215.0
2022-02-17 15:30:00,200.04,200.33,199.5,199.64,82795.0,198.2685,198.5559,197.7333,197.872,82795.0
2022-02-17 15:35:00,199.66,200.52,199.64,200.37,67222.0,197.8919,198.7442,197.872,198.5956,67222.0
2022-02-17 15:40:00,200.37,200.58,199.98,200.56,82486.0,198.5956,198.8037,198.209,198.7839,82486.0
2022-02-17 15:45:00,200.55,200.71,200.37,200.48,81176.0,198.774,198.9326,198.5956,198.7046,81176.0
2022-02-17 15:50:00,200.51,200.55,199.75,200.14,212522.0,198.7343,198.774,197.9811,198.3676,212522.0
2022-02-17 15:55:00,200.14,200.42,199.92,199.99,378661.0,198.3676,198.6451,198.1496,198.2189,378661.0
2022-02-18 09:30:00,200.4,200.76,199.09,199.98,342058.0,198.6253,198.9821,197.3269,198.209,342058.0
2022-02-18 09:35:00,199.92,201.08,199.82,200.21,87338.0,198.1496,199.2993,198.0504,198.437,87338.0
2022-02-18 09:40:00,200.28,200.5,199.55,200.26,64849.0,198.5064,198.7244,197.7828,198.4865,64849.0
2022-02-18 09:45:00,200.39,201.71,200.27,201.3,63931.0,198.6154,199.9237,198.4965,199.5173,63931.0
2022-02-18 09:50:00,201.51,202.57,201.46,202.41,64465.0,199.7255,200.7761,199.6759,200.6175,64465.0
2022-02-18 09:55:00,202.6,202.6,200.52,200.73,28294.0,200.8058,200.8058,198.7442,198.9524,28294.0
2022-02-18 10:00:00,200.78,200.9,199.77,199.99,36978.0,199.0019,199.1209,198.0009,198.2189,36978.0
2022-02-18 10:05:00,200.03,200.3,199.65,199.89,35865.0,198.2586,198.5262,197.882,198.1198,35865.0
2022-02-18 10:10:00,199.95,200.5,199.46,200.43,31133.0,198.1793,198.7244,197.6936,198.655,31133.0
2022-02-18 10:15:00,200.51,200.92,199.36,199.64,36806.0,198.7343,199.1407,197.5945,197.872,36806.0
2022-02-18 10:20:00,199.6,199.88,198.67,198.87,101951.0,197.8324,198.1099,196.9106,197.1089,101951.0
2022-02-18 10:25:00,198.81,198.92,198.25,198.49,39982.0,197.0494,197.1584,196.4943,196.7322,39982.0
2022-02-18 10:30:00,198.45,198.45,197.9,198.12,41283.0,196.6926,196.6926,196.1474,196.3655,41283.0
2022-02-18 10:35:00,198.09,198.26,197.6,197.8,32381.0,196.3358,196.5043,195.8501,196.0483,32381.0
2022-02-18 10:40:00,197.8,197.99,197.59,197.99,54789.0,196.0483,196.2367,195.8402,196.2367,54789.0
2022-02-18 10:45:00,197.97,197.98,197.19,197.48,27927.0,196.2168,196.2267,195.4437,195.7312,27927.0
2022-02-18 10:50:00,197.47,197.9,197.15,197.56,38329.0,195.7213,196.1474,195.4041,195.8105,38329.0
2022-02-18 10:55:00,197.5,198.09,197.43,197.96,49528.0,195.751,196.3358,195.6816,196.2069,49528.0
2022-02-18 11:00:00,197.92,197.93,196.58,196.65,83220.0,196.1673,196.1772,194.8391,194.9085,83220.0
2022-02-18 11:05:00,196.6,197.38,196.57,196.97,39992.0,194.859,195.6321,194.8292,195.2257,39992.0
2022-02-18 11:10:00,197.0,197.39,196.7,197.34,38472.0,195.2554,195.642,194.9581,195.5924,38472.0
2022-02-18 11:15:00,197.34,197.93,196.92,197.89,30744.0,195.5924,196.1772,195.1761,196.1375,30744.0
2022-02-18 11:20:00,197.82,198.53,197.77,197.92,54853.0,196.0682,196.7719,196.0186,196.1673,54853.0
2022-02-18 11:25:00,198.01,198.38,197.63,197.63,27769.0,196.2565,196.6232,195.8798,195.8798,27769.0
2022-02-18 11:30:00,197.75,198.19,197.46,197.89,25403.0,195.9988,196.4349,195.7113,196.1375,25403.0
2022-02-18 11:35:00,197.89,198.43,197.77,198.09,26383.0,196.1375,196.6728,196.0186,196.3358,26383.0
2022-02-18 11:40:00,198.08,198.11,197.56,197.76,19386.0,196.3259,196.3556,195.8105,196.0087,19386.0
2022-02-18 11:45:00,197.75,198.17,197.36,197.55,25703.0,195.9988,196.4151,195.6122,195.8005,25703.0
2022-02-18 11:50:00,197.56,197.84,197.32,197.58,26444.0,195.8105,196.088,195.5726,195.8303,26444.0
2022-02-18 11:55:00,197.67,197.84,197.34,197.49,27038.0,195.9195,196.088,195.5924,195.7411,27038.0
2022-02-18 12:00:00,197.47,197.76,197.22,197.32,29630.0,195.7213,196.0087,195.4735,195.5726,29630.0
2022-02-18 12:05:00,197.31,198.44,197.31,198.42,26244.0,195.5627,196.6827,195.5627,196.6628,26244.0
2022-02-18 12:10:00,198.51,198.72,198.13,198.22,23720.0,196.752,196.9602,196.3754,196.4646,23720.0
2022-02-18 12:15:00,198.09,198.79,198.01,198.23,24825.0,196.3358,197.0296,196.2565,196.4745,24825.0
2022-02-18 12:20:00,198.19,198.46,197.5,197.5,79877.0,196.4349,196.7025,195.751,195.751,79877.0
2022-02-18 12:25:00,197.49,197.89,197.21,197.26,31073.0,195.7411,196.1375,195.4636,195.5131,31073.0
2022-02-18 12:30:00,197.25,197.79,197.0,197.3,33419.0,195.5032,196.0384,195.2554,195.5528,33419.0
2022-02-18 12:35:00,197.33,197.34,196.29,196.29,39032.0,195.5825,195.5924,194.5517,194.5517,39032.0
2022-02-18 12:40:00,196.28,196.56,196.18,196.19,36896.0,194.5418,194.8193,194.4427,194.4526,36896.0
2022-02-18 12:45:00,196.23,196.6,196.19,196.46,47803.0,194.4922,194.859,194.4526,194.7202,47803.0
2022-02-18 12:50:00,196.46,196.69,196.2,196.38,26458.0,194.7202,194.9482,194.4625,194.6409,26458.0
2022-02-18 12:55:00,196.36,196.65,196.16,196.17,27861.0,194.6211,194.9085,194.4229,194.4328,27861.0
2022-02-18 13:00:00,196.21,196.31,195.96,196.05,43725.0,194.4724,194.5715,194.2246,194.3138,43725.0
2022-02-18 13:05:00,196.09,196.46,195.91,196.25,24207.0,194.3535,194.7202,194.1751,194.5121,24207.0
2022-02-18 13:10:00,196.18,196.18,195.95,196.05,23118.0,194.4427,194.4427,194.2147,194.3138,23118.0
2022-02-18 13:15:00,196.02,196.29,195.87,195.94,43150.0,194.2841,194.5517,194.1354,194.2048,43150.0
2022-02-18 13:20:00,195.97,196.6,195.79,196.58,37211.0,194.2345,194.859,194.0561,194.8391,37211.0
2022-02-18 13:25:00,196.58,196.58,195.85,196.0,27842.0,194.8391,194.8391,194.1156,194.2643,27842.0
2022-02-18 13:30:00,195.99,196.32,195.85,196.13,39731.0,194.2544,194.5814,194.1156,194.3931,39731.0
2022-02-18 13:35:00,196.15,196.84,195.97,196.79,27636.0,194.4129,195.0968,194.2345,195.0473,27636.0
2022-02-18 13:40:00,196.77,196.79,196.24,196.25,21864.0,195.0275,195.0473,194.5021,194.5121,21864.0
2022-02-18 13:45:00,196.3,196.89,196.29,196.82,25939.0,194.5616,195.1464,194.5517,195.077,25939.0
2022-02-18 13:50:00,196.85,197.13,196.78,197.11,74353.0,195.1067,195.3843,195.0374,195.3644,74353.0
2022-02-18 13:55:00,197.11,197.18,196.84,196.85,22028.0,195.3644,195.4338,195.0968,195.1067,22028.0
2022-02-18 14:00:00,196.87,197.38,196.85,197.09,21288.0,195.1266,195.6321,195.1067,195.3446,21288.0
2022-02-18 14:05:00,197.18,197.24,196.74,196.81,25559.0,195.4338,195.4933,194.9977,195.0671,25559.0
2022-02-18 14:10:00,196.77,196.95,196.54,196.55,26597.0,195.0275,195.2059,194.7995,194.8094,26597.0
2022-02-18 14:15:00,196.56,197.3,196.47,197.15,69821.0,194.8193,195.5528,194.7301,195.4041,69821.0
2022-02-18 14:20:00,197.11,197.85,197.04,197.77,65347.0,195.3644,196.0979,195.2951,196.0186,65347.0
2022-02-18 14:25:00,197.78,198.2,197.66,198.13,47212.0,196.0285,196.4448,195.9096,196.3754,47212.0
2022-02-18 14:30:00,198.14,198.77,198.08,198.4,44636.0,196.3853,197.0097,196.3259,196.643,44636.0
2022-02-18 14:35:00,198.31,198.37,197.69,197.8,34855.0,196.5538,196.6133,195.9393,196.0483,34855.0
2022-02-18 14:40:00,197.85,197.85,197.42,197.5,32551.0,196.0979,196.0979,195.6717,195.751,32551.0
2022-02-18 14:45:00,197.49,197.77,197.28,197.28,34226.0,195.7411,196.0186,195.5329,195.5329,34226.0
2022-02-18 14:50:00,197.3,198.07,197.19,198.01,73913.0,195.5528,196.3159,195.4437,196.2565,73913.0
2022-02-18 14:55:00,198.05,198.29,197.84,198.18,28130.0,196.2961,196.534,196.088,196.425,28130.0
2022-02-18 15:00:00,198.17,198.85,198.15,198.25,34727.0,196.4151,197.089,196.3952,196.4943,34727.0
2022-02-18 15:05:00,198.22,198.38,197.61,197.92,26436.0,196.4646,196.6232,195.86,196.1673,26436.0
2022-02-18 15:10:00,197.94,198.34,197.67,197.81,45083.0,196.1871,196.5836,195.9195,196.0582,45083.0
2022-02-18 15:15:00,197.8,197.95,196.88,197.06,42989.0,196.0483,196.197,195.1365,195.3149,42989.0
2022-02-18 15:20:00,197.05,197.27,196.77,196.92,30991.0,195.305,195.523,195.0275,195.1761,30991.0
2022-02-18 15:25:00,196.95,197.12,196.66,196.79,50917.0,195.2059,195.3744,194.9184,195.0473,50917.0
2022-02-18 15:30:00,196.75,196.83,196.0,196.27,52481.0,195.0076,195.0869,194.2643,194.5319,52481.0
2022-02-18 15:35:00,196.27,196.77,196.26,196.73,51658.0,194.5319,195.0275,194.522,194.9878,51658.0
2022-02-18 15:40:00,196.74,197.44,196.65,197.31,72787.0,194.9977,195.6915,194.9085,195.5627,72787.0
2022-02-18 15:45:00,197.34,197.69,196.99,197.39,82829.0,195.5924,195.9393,195.2455,195.642,82829.0
2022-02-18 15:50:00,197.34,197.44,196.75,197.04,99880.0,195.5924,195.6915,195.0076,195.2951,99880.0
2022-02-18 15:55:00,197.05,197.32,196.76,196.98,206350.0,195.305,195.5726,195.0175,195.2356,206350.0
2022-02-22 09:30:00,195.53,198.41,195.0,198.21,327574.0,193.7984,196.6529,193.2731,196.4547,327574.0
2022-02-22 09:35:00,198.22,200.24,198.08,199.8,125152.0,196.4646,198.4667,196.3259,198.0306,125152.0
2022-02-22 09:40:00,199.73,200.93,199.38,200.36,158109.0,197.9612,199.1506,197.6143,198.5857,158109.0
2022-02-22 09:45:00,200.36,201.42,200.3,201.31,78463.0,198.5857,199.6363,198.5262,199.5273,78463.0
2022-02-22 09:50:00,201.28,201.46,200.43,201.29,51351.0,199.4975,199.6759,198.655,199.5074,51351.0
2022-02-22 09:55:00,201.18,201.24,199.54,199.6,58599.0,199.3984,199.4579,197.7729,197.8324,58599.0
2022-02-22 10:00:00,199.68,199.89,198.54,199.44,53188.0,197.9117,198.1198,196.7818,197.6738,53188.0
2022-02-22 10:05:00,199.51,199.8,198.63,199.55,32455.0,197.7432,198.0306,196.871,197.7828,32455.0
2022-02-22 10:10:00,199.46,200.23,199.07,199.64,52994.0,197.6936,198.4568,197.3071,197.872,52994.0
2022-02-22 10:15:00,199.63,199.91,199.13,199.51,28438.0,197.8621,198.1396,197.3666,197.7432,28438.0
2022-02-22 10:20:00,199.47,200.14,199.14,199.14,30939.0,197.7035,198.3676,197.3765,197.3765,30939.0
2022-02-22 10:25:00,199.24,199.87,198.94,199.86,40744.0,197.4756,198.1,197.1782,198.0901,40744.0
2022-02-22 10:30:00,199.82,199.82,198.22,198.67,35113.0,198.0504,198.0504,196.4646,196.9106,35113.0
2022-02-22 10:35:00,198.63,198.76,197.91,198.05,30533.0,196.871,196.9998,196.1574,196.2961,30533.0
2022-02-22 10:40:00,197.98,198.79,197.98,198.65,45755.0,196.2267,197.0296,196.2267,196.8908,45755.0
2022-02-22 10:45:00,198.67,198.71,197.81,198.24,36399.0,196.9106,196.9503,196.0582,196.4844,36399.0
2022-02-22 10:50:00,198.26,198.3,197.56,197.64,21270.0,196.5043,196.5439,195.8105,195.8898,21270.0
2022-02-22 10:55:00,197.64,197.94,197.14,197.27,60083.0,195.8898,196.1871,195.3942,195.523,60083.0
2022-02-22 11:00:00,197.25,197.5,197.1,197.5,28589.0,195.5032,195.751,195.3545,195.751,28589.0
2022-02-22 11:05:00,197.49,197.76,196.99,197.06,57635.0,195.7411,196.0087,195.2455,195.3149,57635.0
2022-02-22 11:10:00,197.01,197.37,196.92,197.2,29026.0,195.2653,195.6221,195.1761,195.4536,29026.0
2022-02-22 11:15:00,197.21,197.32,196.58,196.67,22289.0,195.4636,195.5726,194.8391,194.9283,22289.0
2022-02-22 11:20:00,196.57,196.6,196.11,196.56,36915.0,194.8292,194.859,194.3733,194.8193,36915.0
2022-02-22 11:25:00,196.61,197.11,196.31,196.6,34083.0,194.8689,195.3644,194.5715,194.859,34083.0
2022-02-22 11:30:00,196.5,196.89,196.2,196.53,29121.0,194.7598,195.1464,194.4625,194.7896,29121.0
2022-02-22 11:35:00,196.56,196.62,195.91,196.08,25318.0,194.8193,194.8788,194.1751,194.3436,25318.0
2022-02-22 11:40:00,196.09,196.41,195.8,196.09,22130.0,194.3535,194.6706,194.066,194.3535,22130.0
2022-02-22 11:45:00,196.07,196.49,195.93,196.27,21001.0,194.3337,194.7499,194.1949,194.5319,21001.0
2022-02-22 11:50:00,196.26,196.53,195.68,195.73,22326.0,194.522,194.7896,193.9471,193.9967,22326.0
2022-02-22 11:55:00,195.65,196.18,195.45,196.15,21743.0,193.9174,194.4427,193.7191,194.4129,21743.0
2022-02-22 12:00:00,196.05,196.61,195.97,196.2,22167.0,194.3138,194.8689,194.2345,194.4625,22167.0
2022-02-22 12:05:00,196.24,196.67,196.02,196.18,31210.0,194.5021,194.9283,194.2841,194.4427,31210.0
2022-02-22 12:10:00,196.22,196.24,195.75,195.9,34857.0,194.4823,194.5021,194.0165,194.1652,34857.0
2022-02-22 12:15:00,195.92,196.04,195.65,195.8,28481.0,194.185,194.3039,193.9174,194.066,28481.0
2022-02-22 12:20:00,195.8,196.1,195.73,195.78,20192.0,194.066,194.3634,193.9967,194.0462,20192.0
2022-02-22 12:25:00,195.76,196.41,195.72,195.99,34443.0,194.0264,194.6706,193.9868,194.2544,34443.0
2022-02-22 12:30:00,196.0,196.03,195.47,195.61,63376.0,194.2643,194.294,193.739,193.8777,63376.0
2022-02-22 12:35:00,195.62,196.13,195.6,195.88,47739.0,193.8876,194.3931,193.8678,194.1453,47739.0
2022-02-22 12:40:00,195.85,196.0,195.64,195.86,28152.0,194.1156,194.2643,193.9075,194.1255,28152.0
2022-02-22 12:45:00,195.81,195.96,195.28,195.36,32977.0,194.076,194.2246,193.5507,193.6299,32977.0
2022-02-22 12:50:00,195.37,195.89,195.37,195.53,25151.0,193.6399,194.1552,193.6399,193.7984,25151.0
2022-02-22 12:55:00,195.55,195.85,195.54,195.72,21622.0,193.8183,194.1156,193.8083,193.9868,21622.0
2022-02-22 13:00:00,195.72,195.8,195.0,195.26,33185.0,193.9868,194.066,193.2731,193.5308,33185.0
2022-02-22 13:05:00,195.27,195.57,195.25,195.48,29812.0,193.5407,193.8381,193.5209,193.7489,29812.0
2022-02-22 13:10:00,195.51,195.82,195.43,195.5,26905.0,193.7786,194.0859,193.6993,193.7687,26905.0
2022-02-22 13:15:00,195.51,195.51,194.71,194.84,40578.0,193.7786,193.7786,192.9857,193.1145,40578.0
2022-02-22 13:20:00,194.87,194.97,194.46,194.55,55672.0,193.1443,193.2434,192.7379,192.8271,55672.0
2022-02-22 13:25:00,194.58,194.87,194.45,194.68,65720.0,192.8568,193.1443,192.728,192.956,65720.0
2022-02-22 13:30:00,194.69,195.09,194.56,194.93,26107.0,192.9659,193.3623,192.837,193.2038,26107.0
2022-02-22 13:35:00,194.88,195.06,194.71,194.79,31413.0,193.1542,193.3326,192.9857,193.065,31413.0
2022-02-22 13:40:00,194.89,195.27,194.51,194.69,26794.0,193.1641,193.5407,192.7875,192.9659,26794.0
2022-02-22 13:45:00,194.68,194.81,194.45,194.45,26880.0,192.956,193.0848,192.728,192.728,26880.0
2022-02-22 13:50:00,194.46,194.48,194.06,194.06,34704.0,192.7379,192.7577,192.3415,192.3415,34704.0
2022-02-22 13:55:00,194.07,194.37,194.05,194.37,30444.0,192.3514,192.6487,192.3315,192.6487,30444.0
2022-02-22 14:00:00,194.35,194.35,193.84,193.95,42462.0,192.6289,192.6289,192.1234,192.2324,42462.0
2022-02-22 14:05:00,193.98,194.05,193.56,193.65,40042.0,192.2622,192.3315,191.8459,191.9351,40042.0
2022-02-22 14:10:00,193.68,194.26,193.52,194.15,53860.0,191.9648,192.5397,191.8062,192.4307,53860.0
2022-02-22 14:15:00,194.14,194.52,194.0,194.48,39459.0,192.4207,192.7974,192.282,192.7577,39459.0
2022-02-22 14:20:00,194.51,195.03,194.05,194.39,48925.0,192.7875,193.3029,192.3315,192.6685,48925.0
2022-02-22 14:25:00,194.42,195.3,194.42,194.95,70914.0,192.6983,193.5705,192.6983,193.2236,70914.0
2022-02-22 14:30:00,194.99,195.83,194.54,194.99,52766.0,193.2632,194.0958,192.8172,193.2632,52766.0
2022-02-22 14:35:00,195.04,195.54,194.9,195.05,39530.0,193.3128,193.8083,193.174,193.3227,39530.0
2022-02-22 14:40:00,195.07,195.34,194.45,194.66,44461.0,193.3425,193.6101,192.728,192.9361,44461.0
2022-02-22 14:45:00,194.66,195.89,194.51,195.87,58862.0,192.9361,194.1552,192.7875,194.1354,58862.0
2022-02-22 14:50:00,195.91,196.75,195.77,196.33,73616.0,194.1751,195.0076,194.0363,194.5914,73616.0
2022-02-22 14:55:00,196.34,196.96,196.31,196.48,53652.0,194.6013,195.2158,194.5715,194.74,53652.0
2022-02-22 15:00:00,196.51,197.44,196.38,197.32,55358.0,194.7698,195.6915,194.6409,195.5726,55358.0
2022-02-22 15:05:00,197.37,197.42,196.86,196.88,49589.0,195.6221,195.6717,195.1167,195.1365,49589.0
2022-02-22 15:10:00,196.92,197.63,196.92,197.06,50743.0,195.1761,195.8798,195.1761,195.3149,50743.0
2022-02-22 15:15:00,197.15,197.72,196.89,197.05,37841.0,195.4041,195.969,195.1464,195.305,37841.0
2022-02-22 15:20:00,197.01,197.19,196.3,196.54,40901.0,195.2653,195.4437,194.5616,194.7995,40901.0
2022-02-22 15:25:00,196.53,196.99,196.23,196.56,41000.0,194.7896,195.2455,194.4922,194.8193,41000.0
2022-02-22 15:30:00,196.59,196.6,195.8,195.97,64229.0,194.849,194.859,194.066,194.2345,64229.0
2022-02-22 15:35:00,195.98,196.05,195.49,195.97,51770.0,194.2445,194.3138,193.7588,194.2345,51770.0
2022-02-22 15:40:00,195.93,196.07,195.26,195.58,44811.0,194.1949,194.3337,193.5308,193.848,44811.0
2022-02-22 15:45:00,195.6,195.6,195.02,195.18,50934.0,193.8678,193.8678,193.293,193.4515,50934.0
2022-02-22 15:50:00,195.16,195.19,194.21,194.4,76984.0,193.4317,193.4614,192.4901,192.6784,76984.0
2022-02-22 15:55:00,194.41,195.18,194.39,195.06,225576.0,192.6884,193.4515,192.6685,193.3326,225576.0
2022-02-23 09:30:00,196.35,197.9,196.15,196.99,240253.0,194.6112,196.1474,194.4129,195.2455,240253.0
2022-02-23 09:35:00,196.9,198.69,196.47,198.64,105604.0,195.1563,196.9305,194.7301,196.8809,105604.0
2022-02-23 09:40:00,198.62,199.0,196.81,197.05,79099.0,196.8611,197.2377,195.0671,195.305,79099.0
2022-02-23 09:45:00,197.07,197.64,196.49,196.81,56790.0,195.3248,195.8898,194.7499,195.0671,56790.0
2022-02-23 09:50:00,196.75,196.76,195.25,195.3,60597.0,195.0076,195.0175,193.5209,193.5705,60597.0
2022-02-23 09:55:00,195.33,195.75,195.11,195.31,60412.0,193.6002,194.0165,193.3822,193.5804,60412.0
2022-02-23 10:00:00,195.32,195.43,194.46,195.03,67646.0,193.5903,193.6993,192.7379,193.3029,67646.0
2022-02-23 10:05:00,194.89,195.05,194.48,194.8,34546.0,193.1641,193.3227,192.7577,193.0749,34546.0
2022-02-23 10:10:00,194.72,195.74,194.69,195.7,36098.0,192.9956,194.0066,192.9659,193.9669,36098.0
2022-02-23 10:15:00,195.74,195.74,194.74,195.06,30662.0,194.0066,194.0066,193.0154,193.3326,30662.0
2022-02-23 10:20:00,195.03,195.97,194.89,195.24,45894.0,193.3029,194.2345,193.1641,193.511,45894.0
2022-02-23 10:25:00,195.29,195.33,194.76,195.13,61432.0,193.5606,193.6002,193.0353,193.402,61432.0
2022-02-23 10:30:00,195.03,195.53,194.9,195.33,53363.0,193.3029,193.7984,193.174,193.6002,53363.0
2022-02-23 10:35:00,195.36,195.83,195.07,195.16,36136.0,193.6299,194.0958,193.3425,193.4317,36136.0
2022-02-23 10:40:00,195.15,195.29,194.55,194.59,71429.0,193.4218,193.5606,192.8271,192.8668,71429.0
2022-02-23 10:45:00,194.53,194.87,194.27,194.27,38101.0,192.8073,193.1443,192.5496,192.5496,38101.0
2022-02-23 10:50:00,194.15,194.52,194.04,194.18,35836.0,192.4307,192.7974,192.3216,192.4604,35836.0
2022-02-23 10:55:00,194.22,194.95,194.02,194.7,36778.0,192.5,193.2236,192.3018,192.9758,36778.0
2022-02-23 11:00:00,194.7,194.84,194.1,194.25,34853.0,192.9758,193.1145,192.3811,192.5298,34853.0
2022-02-23 11:05:00,194.24,194.52,193.59,193.84,68768.0,192.5199,192.7974,191.8756,192.1234,68768.0
2022-02-23 11:10:00,193.79,194.07,193.65,193.84,20450.0,192.0738,192.3514,191.9351,192.1234,20450.0
2022-02-23 11:15:00,193.75,193.76,193.26,193.46,34635.0,192.0342,192.0441,191.5485,191.7468,34635.0
2022-02-23 11:20:00,193.44,193.82,193.38,193.48,24224.0,191.7269,192.1036,191.6675,191.7666,24224.0
2022-02-23 11:25:00,193.48,193.85,193.42,193.71,31145.0,191.7666,192.1333,191.7071,191.9946,31145.0
2022-02-23 11:30:00,193.72,194.72,193.48,194.28,35268.0,192.0045,192.9956,191.7666,192.5595,35268.0
2022-02-23 11:35:00,194.21,194.88,194.0,194.57,32141.0,192.4901,193.1542,192.282,192.8469,32141.0
2022-02-23 11:40:00,194.57,194.64,193.82,193.88,55740.0,192.8469,192.9163,192.1036,192.163,55740.0
2022-02-23 11:45:00,193.88,194.15,193.55,193.87,40037.0,192.163,192.4307,191.836,192.1531,40037.0
2022-02-23 11:50:00,193.87,194.42,193.69,194.31,31114.0,192.1531,192.6983,191.9747,192.5892,31114.0
2022-02-23 11:55:00,194.36,194.78,194.36,194.43,29335.0,192.6388,193.0551,192.6388,192.7082,29335.0
2022-02-23 12:00:00,194.43,194.66,194.19,194.33,56619.0,192.7082,192.9361,192.4703,192.6091,56619.0
2022-02-23 12:05:00,194.26,194.46,193.98,194.32,42350.0,192.5397,192.7379,192.2622,192.5992,42350.0
2022-02-23 12:10:00,194.31,194.49,193.9,193.93,43180.0,192.5892,192.7676,192.1829,192.2126,43180.0
2022-02-23 12:15:00,193.98,194.41,193.92,194.37,35693.0,192.2622,192.6884,192.2027,192.6487,35693.0
2022-02-23 12:20:00,194.36,194.82,194.19,194.24,28788.0,192.6388,193.0947,192.4703,192.5199,28788.0
2022-02-23 12:25:00,194.25,194.43,194.05,194.26,29783.0,192.5298,192.7082,192.3315,192.5397,29783.0
2022-02-23 12:30:00,194.31,194.4,193.87,193.87,23764.0,192.5892,192.6784,192.1531,192.1531,23764.0
2022-02-23 12:35:00,193.9,194.08,193.53,193.55,129480.0,192.1829,192.3613,191.8161,191.836,129480.0
2022-02-23 12:40:00,193.61,193.67,193.43,193.63,30970.0,191.8954,191.9549,191.717,191.9153,30970.0
2022-02-23 12:45:00,193.63,193.85,193.51,193.66,54470.0,191.9153,192.1333,191.7963,191.945,54470.0
2022-02-23 12:50:00,193.69,193.69,192.68,192.76,32926.0,191.9747,191.9747,190.9737,191.053,32926.0
2022-02-23 12:55:00,192.75,192.86,192.45,192.85,41323.0,191.0431,191.1521,190.7457,191.1422,41323.0
2022-02-23 13:00:00,192.86,192.95,192.69,192.84,19355.0,191.1521,191.2413,190.9836,191.1323,19355.0
2022-02-23 13:05:00,192.88,192.96,192.4,192.62,18292.0,191.1719,191.2512,190.6962,190.9142,18292.0
2022-02-23 13:10:00,192.65,192.67,191.9,192.01,30244.0,190.9439,190.9638,190.2006,190.3096,30244.0
2022-02-23 13:15:00,191.96,192.56,191.96,192.48,34649.0,190.2601,190.8547,190.2601,190.7754,34649.0
2022-02-23 13:20:00,192.33,192.7,192.31,192.45,28092.0,190.6268,190.9935,190.607,190.7457,28092.0
2022-02-23 13:25:00,192.44,192.59,191.86,191.99,32971.0,190.7358,190.8845,190.1609,190.2898,32971.0
2022-02-23 13:30:00,192.06,192.19,191.82,191.99,33339.0,190.3592,190.488,190.1213,190.2898,33339.0
2022-02-23 13:35:00,191.99,192.58,191.99,192.33,31053.0,190.2898,190.8746,190.2898,190.6268,31053.0
2022-02-23 13:40:00,192.31,192.51,192.18,192.28,24530.0,190.607,190.8052,190.4781,190.5772,24530.0
2022-02-23 13:45:00,192.28,192.76,192.21,192.66,22526.0,190.5772,191.053,190.5078,190.9539,22526.0
2022-02-23 13:50:00,192.69,192.7,191.86,192.05,29479.0,190.9836,190.9935,190.1609,190.3493,29479.0
2022-02-23 13:55:00,192.03,192.34,191.96,192.3,31557.0,190.3294,190.6367,190.2601,190.597,31557.0
2022-02-23 14:00:00,192.28,192.84,192.13,192.44,23538.0,190.5772,191.1323,190.4285,190.7358,23538.0
2022-02-23 14:05:00,192.46,193.1,192.38,192.83,24868.0,190.7556,191.39,190.6763,191.1223,24868.0
2022-02-23 14:10:00,192.91,193.14,192.48,192.62,28283.0,191.2016,191.4296,190.7754,190.9142,28283.0
2022-02-23 14:15:00,192.59,192.85,192.2,192.44,32010.0,190.8845,191.1422,190.4979,190.7358,32010.0
2022-02-23 14:20:00,192.43,192.51,191.7,191.89,39504.0,190.7259,190.8052,190.0024,190.1907,39504.0
2022-02-23 14:25:00,191.84,191.99,191.63,191.76,23803.0,190.1411,190.2898,189.933,190.0618,23803.0
2022-02-23 14:30:00,191.77,191.97,191.45,191.66,39262.0,190.0717,190.27,189.7546,189.9627,39262.0
2022-02-23 14:35:00,191.62,191.9,191.53,191.55,22406.0,189.9231,190.2006,189.8339,189.8537,22406.0
2022-02-23 14:40:00,191.5,191.51,190.78,190.87,39037.0,189.8041,189.814,189.0905,189.1797,39037.0
2022-02-23 14:45:00,190.82,191.5,190.82,191.23,36710.0,189.1301,189.8041,189.1301,189.5365,36710.0
2022-02-23 14:50:00,191.18,191.63,191.05,191.27,42476.0,189.487,189.933,189.3581,189.5762,42476.0
2022-02-23 14:55:00,191.33,191.53,191.09,191.33,31797.0,189.6356,189.8339,189.3978,189.6356,31797.0
2022-02-23 15:00:00,191.33,191.76,191.0,191.13,31911.0,189.6356,190.0618,189.3086,189.4374,31911.0
2022-02-23 15:05:00,191.16,191.39,190.9,191.15,34529.0,189.4671,189.6951,189.2094,189.4572,34529.0
2022-02-23 15:10:00,191.13,191.39,190.98,191.33,44598.0,189.4374,189.6951,189.2887,189.6356,44598.0
2022-02-23 15:15:00,191.36,191.83,191.06,191.12,45064.0,189.6654,190.1312,189.368,189.4275,45064.0
2022-02-23 15:20:00,191.15,191.35,191.0,191.35,35728.0,189.4572,189.6555,189.3086,189.6555,35728.0
2022-02-23 15:25:00,191.38,191.92,191.22,191.83,41959.0,189.6852,190.2204,189.5266,190.1312,41959.0
2022-02-23 15:30:00,191.74,192.05,191.47,191.65,71420.0,190.042,190.3493,189.7744,189.9528,71420.0
2022-02-23 15:35:00,191.64,191.84,191.11,191.11,37081.0,189.9429,190.1411,189.4176,189.4176,37081.0
2022-02-23 15:40:00,191.12,191.36,190.8,190.83,58249.0,189.4275,189.6654,189.1103,189.1401,58249.0
2022-02-23 15:45:00,190.8,191.05,190.48,190.51,71472.0,189.1103,189.3581,188.7932,188.8229,71472.0
2022-02-23 15:50:00,190.46,190.74,190.14,190.29,108795.0,188.7733,189.0509,188.4562,188.6048,108795.0
2022-02-23 15:55:00,190.33,190.59,190.13,190.42,269552.0,188.6445,188.9022,188.4463,188.7337,269552.0
2022-02-24 09:30:00,184.74,189.67,184.44,189.67,528891.0,183.104,187.9903,182.8066,187.9903,528891.0
2022-02-24 09:35:00,189.43,191.79,188.93,191.65,302245.0,187.7525,190.0916,187.2569,189.9528,302245.0
2022-02-24 09:40:00,191.64,191.78,189.69,191.43,180242.0,189.9429,190.0816,188.0102,189.7347,180242.0
2022-02-24 09:45:00,191.34,192.97,190.75,192.89,157225.0,189.6455,191.2611,189.0608,191.1818,157225.0
2022-02-24 09:50:00,192.94,194.72,192.61,194.36,196523.0,191.2314,192.9956,190.9043,192.6388,196523.0
2022-02-24 09:55:00,194.34,194.95,192.75,192.94,244853.0,192.619,193.2236,191.0431,191.2314,244853.0
2022-02-24 10:00:00,192.88,192.97,191.85,191.96,138421.0,191.1719,191.2611,190.151,190.2601,138421.0
2022-02-24 10:05:00,191.89,193.71,191.15,193.53,93143.0,190.1907,191.9946,189.4572,191.8161,93143.0
2022-02-24 10:10:00,193.49,194.37,193.22,194.16,101610.0,191.7765,192.6487,191.5089,192.4406,101610.0
2022-02-24 10:15:00,194.09,195.25,194.08,195.12,91826.0,192.3712,193.5209,192.3613,193.3921,91826.0
2022-02-24 10:20:00,195.06,195.43,194.31,194.61,116817.0,193.3326,193.6993,192.5892,192.8866,116817.0
2022-02-24 10:25:00,194.62,194.8,193.39,193.8,104190.0,192.8965,193.0749,191.6774,192.0838,104190.0
2022-02-24 10:30:00,193.7,194.29,193.08,194.14,54181.0,191.9846,192.5694,191.3701,192.4207,54181.0
2022-02-24 10:35:00,194.12,194.35,192.76,193.04,67677.0,192.4009,192.6289,191.053,191.3305,67677.0
2022-02-24 10:40:00,193.0,193.95,192.74,193.3,88181.0,191.2908,192.2324,191.0331,191.5882,88181.0
2022-02-24 10:45:00,193.34,194.75,193.25,194.47,45965.0,191.6278,193.0253,191.5386,192.7478,45965.0
2022-02-24 10:50:00,194.63,195.17,193.85,195.02,55942.0,192.9064,193.4416,192.1333,193.293,55942.0
2022-02-24 10:55:00,195.04,195.87,195.04,195.44,47317.0,193.3128,194.1354,193.3128,193.7092,47317.0
2022-02-24 11:00:00,195.45,196.38,195.13,195.23,68949.0,193.7191,194.6409,193.402,193.5011,68949.0
2022-02-24 11:05:00,195.26,196.52,195.09,196.36,60885.0,193.5308,194.7797,193.3623,194.6211,60885.0
2022-02-24 11:10:00,196.35,196.54,195.83,196.35,38757.0,194.6112,194.7995,194.0958,194.6112,38757.0
2022-02-24 11:15:00,196.36,197.76,195.92,197.68,91485.0,194.6211,196.0087,194.185,195.9294,91485.0
2022-02-24 11:20:00,197.68,197.72,196.68,196.7,99449.0,195.9294,195.969,194.9383,194.9581,99449.0
2022-02-24 11:25:00,196.68,196.97,195.93,195.93,94489.0,194.9383,195.2257,194.1949,194.1949,94489.0
2022-02-24 11:30:00,196.01,196.64,195.5,195.71,63597.0,194.2742,194.8986,193.7687,193.9768,63597.0
2022-02-24 11:35:00,195.75,196.31,195.69,196.3,68381.0,194.0165,194.5715,193.957,194.5616,68381.0
2022-02-24 11:40:00,196.24,196.37,195.07,195.07,67798.0,194.5021,194.631,193.3425,193.3425,67798.0
2022-02-24 11:45:00,195.12,195.3,194.34,194.5,66591.0,193.3921,193.5705,192.619,192.7776,66591.0
2022-02-24 11:50:00,194.5,194.86,194.33,194.67,71909.0,192.7776,193.1344,192.6091,192.9461,71909.0
2022-02-24 11:55:00,194.67,195.37,194.5,195.21,44049.0,192.9461,193.6399,192.7776,193.4813,44049.0
2022-02-24 12:00:00,195.3,195.71,195.15,195.6,28608.0,193.5705,193.9768,193.4218,193.8678,28608.0
2022-02-24 12:05:00,195.58,195.83,195.21,195.32,41707.0,193.848,194.0958,193.4813,193.5903,41707.0
2022-02-24 12:10:00,195.35,195.6,194.44,194.49,42383.0,193.62,193.8678,192.7181,192.7676,42383.0
2022-02-24 12:15:00,194.43,194.75,194.3,194.65,33408.0,192.7082,193.0253,192.5793,192.9262,33408.0
2022-02-24 12:20:00,194.65,194.77,194.16,194.32,54515.0,192.9262,193.0452,192.4406,192.5992,54515.0
2022-02-24 12:25:00,194.37,195.03,194.3,195.01,53673.0,192.6487,193.3029,192.5793,193.283,53673.0
2022-02-24 12:30:00,195.01,195.7,194.89,195.63,35928.0,193.283,193.9669,193.1641,193.8976,35928.0
2022-02-24 12:35:00,195.58,196.39,195.58,196.21,29085.0,193.848,194.6508,193.848,194.4724,29085.0
2022-02-24 12:40:00,196.15,196.67,196.15,196.56,65975.0,194.4129,194.9283,194.4129,194.8193,65975.0
2022-02-24 12:45:00,196.55,196.78,196.16,196.22,64969.0,194.8094,195.0374,194.4229,194.4823,64969.0
2022-02-24 12:50:00,196.16,196.44,195.79,196.38,32780.0,194.4229,194.7004,194.0561,194.6409,32780.0
2022-02-24 12:55:00,196.48,196.7,196.12,196.47,46323.0,194.74,194.9581,194.3832,194.7301,46323.0
2022-02-24 13:00:00,196.52,196.8,195.97,196.75,41040.0,194.7797,195.0572,194.2345,195.0076,41040.0
2022-02-24 13:05:00,196.76,197.37,196.76,197.19,46373.0,195.0175,195.6221,195.0175,195.4437,46373.0
2022-02-24 13:10:00,197.17,197.72,197.09,197.42,43490.0,195.4239,195.969,195.3446,195.6717,43490.0
2022-02-24 13:15:00,197.45,197.63,196.67,197.34,43157.0,195.7014,195.8798,194.9283,195.5924,43157.0
2022-02-24 13:20:00,197.22,197.54,196.91,197.02,46056.0,195.4735,195.7906,195.1662,195.2752,46056.0
2022-02-24 13:25:00,197.06,197.16,196.63,196.8,31235.0,195.3149,195.414,194.8887,195.0572,31235.0
2022-02-24 13:30:00,196.82,197.4,196.8,197.34,38844.0,195.077,195.6519,195.0572,195.5924,38844.0
2022-02-24 13:35:00,197.4,198.74,197.24,198.73,37283.0,195.6519,196.98,195.4933,196.9701,37283.0
2022-02-24 13:40:00,198.74,199.29,198.67,198.76,69614.0,196.98,197.5251,196.9106,196.9998,69614.0
2022-02-24 13:45:00,198.75,200.44,198.52,200.42,73776.0,196.9899,198.665,196.762,198.6451,73776.0
2022-02-24 13:50:00,200.4,200.66,199.84,200.06,81950.0,198.6253,198.883,198.0703,198.2883,81950.0
2022-02-24 13:55:00,200.03,200.1,198.9,199.09,77221.0,198.2586,198.328,197.1386,197.3269,77221.0
2022-02-24 14:00:00,199.05,199.43,198.54,199.21,49418.0,197.2873,197.6639,196.7818,197.4458,49418.0
2022-02-24 14:05:00,199.3,199.57,198.49,198.6,53890.0,197.5351,197.8027,196.7322,196.8412,53890.0
2022-02-24 14:10:00,198.74,199.71,198.64,199.6,32801.0,196.98,197.9414,196.8809,197.8324,32801.0
2022-02-24 14:15:00,199.56,200.24,199.55,200.2,47334.0,197.7927,198.4667,197.7828,198.4271,47334.0
2022-02-24 14:20:00,200.24,200.38,199.79,200.13,39150.0,198.4667,198.6055,198.0207,198.3577,39150.0
2022-02-24 14:25:00,200.26,200.55,199.91,200.54,41574.0,198.4865,198.774,198.1396,198.7641,41574.0
2022-02-24 14:30:00,200.48,202.04,200.47,202.01,55273.0,198.7046,200.2508,198.6947,200.2211,55273.0
2022-02-24 14:35:00,202.01,202.62,201.84,202.42,70800.0,200.2211,200.8256,200.0526,200.6274,70800.0
2022-02-24 14:40:00,202.43,202.46,201.35,201.43,65179.0,200.6373,200.6671,199.5669,199.6462,65179.0
2022-02-24 14:45:00,201.55,202.11,201.38,202.11,60621.0,199.7651,200.3202,199.5966,200.3202,60621.0
2022-02-24 14:50:00,202.04,202.56,201.7,202.52,70931.0,200.2508,200.7662,199.9138,200.7265,70931.0
2022-02-24 14:55:00,202.47,202.49,201.65,201.98,63544.0,200.677,200.6968,199.8642,200.1913,63544.0
2022-02-24 15:00:00,202.01,202.6,201.48,202.44,59639.0,200.2211,200.8058,199.6957,200.6472,59639.0
2022-02-24 15:05:00,202.44,202.74,202.28,202.33,65577.0,200.6472,200.9446,200.4887,200.5382,65577.0
2022-02-24 15:10:00,202.34,202.59,202.24,202.49,62426.0,200.5481,200.7959,200.449,200.6968,62426.0
2022-02-24 15:15:00,202.51,202.51,202.08,202.26,88612.0,200.7166,200.7166,200.2904,200.4688,88612.0
2022-02-24 15:20:00,202.24,202.62,201.79,202.53,82057.0,200.449,200.8256,200.003,200.7364,82057.0
2022-02-24 15:25:00,202.55,202.88,202.22,202.33,87749.0,200.7563,201.0833,200.4292,200.5382,87749.0
2022-02-24 15:30:00,202.3,204.05,202.28,204.05,69212.0,200.5085,202.243,200.4887,202.243,69212.0
2022-02-24 15:35:00,204.02,204.37,203.96,204.19,80582.0,202.2133,202.5602,202.1538,202.3817,80582.0
2022-02-24 15:40:00,204.23,204.26,203.13,203.15,78369.0,202.4214,202.4511,201.3311,201.351,78369.0
2022-02-24 15:45:00,203.13,203.61,202.97,203.44,109954.0,201.3311,201.8069,201.1726,201.6384,109954.0
2022-02-24 15:50:00,203.48,204.9,203.38,204.51,207802.0,201.678,203.0855,201.5789,202.6989,207802.0
2022-02-24 15:55:00,204.46,204.52,203.87,204.19,409256.0,202.6494,202.7088,202.0646,202.3817,409256.0
2022-02-25 09:30:00,204.51,205.74,203.66,205.33,172421.0,202.6989,203.918,201.8564,203.5117,172421.0
2022-02-25 09:35:00,205.21,205.91,203.73,204.04,88256.0,203.3927,204.0865,201.9258,202.2331,88256.0
2022-02-25 09:40:00,204.02,204.42,203.11,203.69,89599.0,202.2133,202.6097,201.3113,201.8862,89599.0
2022-02-25 09:45:00,203.7,204.76,202.93,204.76,69408.0,201.8961,202.9467,201.1329,202.9467,69408.0
2022-02-25 09:50:00,204.55,204.71,203.27,203.37,67198.0,202.7386,202.8971,201.4699,201.569,67198.0
2022-02-25 09:55:00,203.43,203.44,201.93,201.99,65352.0,201.6285,201.6384,200.1418,200.2012,65352.0
2022-02-25 10:00:00,201.99,202.67,201.61,202.41,50313.0,200.2012,200.8752,199.8246,200.6175,50313.0
2022-02-25 10:05:00,202.43,203.3,202.1,203.3,50812.0,200.6373,201.4996,200.3103,201.4996,50812.0
2022-02-25 10:10:00,203.24,203.95,202.57,203.02,42422.0,201.4402,202.1439,200.7761,201.2221,42422.0
2022-02-25 10:15:00,202.95,203.65,202.5,203.53,30423.0,201.1527,201.8465,200.7067,201.7276,30423.0
2022-02-25 10:20:00,203.6,204.99,203.55,204.99,41575.0,201.797,203.1747,201.7474,203.1747,41575.0
2022-02-25 10:25:00,204.95,205.26,204.59,205.06,63529.0,203.135,203.4423,202.7782,203.244,63529.0
2022-02-25 10:30:00,205.09,205.46,204.68,204.77,65319.0,203.2738,203.6405,202.8674,202.9566,65319.0
2022-02-25 10:35:00,204.75,204.88,203.57,203.73,28653.0,202.9368,203.0656,201.7672,201.9258,28653.0
2022-02-25 10:40:00,203.78,205.24,203.75,205.24,23921.0,201.9754,203.4224,201.9456,203.4224,23921.0
2022-02-25 10:45:00,205.26,206.11,205.22,206.0,64585.0,203.4423,204.2847,203.4026,204.1757,64585.0
2022-02-25 10:50:00,205.93,206.19,205.42,205.55,46096.0,204.1063,204.364,203.6009,203.7297,46096.0
2022-02-25 10:55:00,205.55,206.07,205.04,205.45,43577.0,203.7297,204.2451,203.2242,203.6306,43577.0
2022-02-25 11:00:00,205.45,205.69,204.89,205.61,28274.0,203.6306,203.8685,203.0755,203.7892,28274.0
2022-02-25 11:05:00,205.58,205.58,204.64,205.2,30398.0,203.7594,203.7594,202.8278,203.3828,30398.0
2022-02-25 11:10:00,205.17,206.19,204.99,205.99,40362.0,203.3531,204.364,203.1747,204.1658,40362.0
2022-02-25 11:15:00,205.99,206.7,205.88,206.7,45978.0,204.1658,204.8695,204.0568,204.8695,45978.0
2022-02-25 11:20:00,206.7,206.79,206.3,206.49,37197.0,204.8695,204.9587,204.4731,204.6614,37197.0
2022-02-25 11:25:00,206.46,206.61,206.13,206.59,90839.0,204.6316,204.7803,204.3046,204.7605,90839.0
2022-02-25 11:30:00,206.63,206.63,205.73,206.28,34874.0,204.8001,204.8001,203.9081,204.4532,34874.0
2022-02-25 11:35:00,206.43,206.48,205.54,205.96,31895.0,204.6019,204.6515,203.7198,204.1361,31895.0
2022-02-25 11:40:00,205.96,206.28,205.56,205.97,19296.0,204.1361,204.4532,203.7396,204.146,19296.0
2022-02-25 11:45:00,206.04,206.7,206.04,206.63,29501.0,204.2154,204.8695,204.2154,204.8001,29501.0
2022-02-25 11:50:00,206.64,207.1,206.53,207.05,27556.0,204.81,205.266,204.701,205.2164,27556.0
2022-02-25 11:55:00,207.03,207.41,207.0,207.38,31699.0,205.1966,205.5732,205.1669,205.5435,31699.0
2022-02-25 12:00:00,207.42,207.63,207.11,207.11,33132.0,205.5831,205.7913,205.2759,205.2759,33132.0
2022-02-25 12:05:00,207.05,207.26,206.71,206.77,21392.0,205.2164,205.4246,204.8794,204.9389,21392.0
2022-02-25 12:10:00,206.76,207.14,206.47,206.49,35443.0,204.929,205.3056,204.6416,204.6614,35443.0
2022-02-25 12:15:00,206.57,207.19,206.34,207.09,25319.0,204.7407,205.3552,204.5127,205.2561,25319.0
2022-02-25 12:20:00,207.11,207.11,206.76,207.03,21805.0,205.2759,205.2759,204.929,205.1966,21805.0
2022-02-25 12:25:00,206.99,207.65,206.86,207.61,52624.0,205.157,205.8111,205.0281,205.7715,52624.0
2022-02-25 12:30:00,207.65,207.79,207.42,207.75,39444.0,205.8111,205.9499,205.5831,205.9102,39444.0
2022-02-25 12:35:00,207.78,207.79,206.9,207.01,33330.0,205.94,205.9499,205.0677,205.1768,33330.0
2022-02-25 12:40:00,207.01,207.33,206.86,207.2,25735.0,205.1768,205.4939,205.0281,205.3651,25735.0
2022-02-25 12:45:00,207.21,207.24,206.55,206.56,23722.0,205.375,205.4047,204.7208,204.7308,23722.0
2022-02-25 12:50:00,206.58,206.7,206.07,206.14,44166.0,204.7506,204.8695,204.2451,204.3145,44166.0
2022-02-25 12:55:00,206.09,206.41,205.85,206.25,85487.0,204.2649,204.5821,204.027,204.4235,85487.0
2022-02-25 13:00:00,206.33,206.62,206.07,206.61,31035.0,204.5028,204.7902,204.2451,204.7803,31035.0
2022-02-25 13:05:00,206.63,206.68,206.25,206.4,17204.0,204.8001,204.8497,204.4235,204.5722,17204.0
2022-02-25 13:10:00,206.46,206.49,205.9,206.14,31939.0,204.6316,204.6614,204.0766,204.3145,31939.0
2022-02-25 13:15:00,206.16,206.87,205.89,206.86,45614.0,204.3343,205.038,204.0667,205.0281,45614.0
2022-02-25 13:20:00,206.83,206.95,206.54,206.9,22850.0,204.9984,205.1173,204.7109,205.0677,22850.0
2022-02-25 13:25:00,206.95,207.16,206.7,206.92,28938.0,205.1173,205.3254,204.8695,205.0876,28938.0
2022-02-25 13:30:00,206.98,207.33,206.89,207.19,22885.0,205.147,205.4939,205.0578,205.3552,22885.0
2022-02-25 13:35:00,207.13,207.25,206.6,207.0,18234.0,205.2957,205.4146,204.7704,205.1669,18234.0
2022-02-25 13:40:00,207.03,207.33,207.01,207.23,18173.0,205.1966,205.4939,205.1768,205.3948,18173.0
2022-02-25 13:45:00,207.23,207.4,206.86,207.04,21259.0,205.3948,205.5633,205.0281,205.2065,21259.0
2022-02-25 13:50:00,207.07,207.25,206.92,206.93,33233.0,205.2362,205.4146,205.0876,205.0975,33233.0
2022-02-25 13:55:00,206.91,207.2,206.4,206.95,41026.0,205.0777,205.3651,204.5722,205.1173,41026.0
2022-02-25 14:00:00,207.02,207.74,206.65,207.61,28361.0,205.1867,205.9003,204.82,205.7715,28361.0
2022-02-25 14:05:00,207.6,207.71,207.06,207.06,32506.0,205.7615,205.8706,205.2263,205.2263,32506.0
2022-02-25 14:10:00,207.14,207.19,206.65,206.97,24246.0,205.3056,205.3552,204.82,205.1371,24246.0
2022-02-25 14:15:00,207.02,207.23,206.97,207.13,16370.0,205.1867,205.3948,205.1371,205.2957,16370.0
2022-02-25 14:20:00,207.08,207.66,207.06,207.66,19419.0,205.2462,205.821,205.2263,205.821,19419.0
2022-02-25 14:25:00,207.59,207.73,207.46,207.57,19320.0,205.7516,205.8904,205.6228,205.7318,19320.0
2022-02-25 14:30:00,207.62,207.94,206.87,207.01,33713.0,205.7814,206.0985,205.038,205.1768,33713.0
2022-02-25 14:35:00,207.01,207.37,207.01,207.3,39171.0,205.1768,205.5336,205.1768,205.4642,39171.0
2022-02-25 14:40:00,207.3,207.67,207.16,207.63,28978.0,205.4642,205.8309,205.3254,205.7913,28978.0
2022-02-25 14:45:00,207.63,207.69,207.25,207.25,25166.0,205.7913,205.8508,205.4146,205.4146,25166.0
2022-02-25 14:50:00,207.24,207.35,206.5,207.0,25121.0,205.4047,205.5138,204.6713,205.1669,25121.0
2022-02-25 14:55:00,206.95,207.6,206.87,207.31,31201.0,205.1173,205.7615,205.038,205.4741,31201.0
2022-02-25 15:00:00,207.28,207.37,206.83,207.03,21384.0,205.4444,205.5336,204.9984,205.1966,21384.0
2022-02-25 15:05:00,207.08,207.23,206.77,207.01,27899.0,205.2462,205.3948,204.9389,205.1768,27899.0
2022-02-25 15:10:00,207.03,207.43,206.86,207.4,24188.0,205.1966,205.5931,205.0281,205.5633,24188.0
2022-02-25 15:15:00,207.44,207.82,207.39,207.77,29557.0,205.603,205.9796,205.5534,205.93,29557.0
2022-02-25 15:20:00,207.74,208.47,207.67,208.3,55780.0,205.9003,206.6238,205.8309,206.4553,55780.0
2022-02-25 15:25:00,208.28,208.42,207.97,208.15,33757.0,206.4355,206.5743,206.1283,206.3067,33757.0
2022-02-25 15:30:00,208.15,208.37,208.02,208.02,47293.0,206.3067,206.5247,206.1778,206.1778,47293.0
2022-02-25 15:35:00,208.01,208.07,207.59,207.98,32227.0,206.1679,206.2274,205.7516,206.1382,32227.0
2022-02-25 15:40:00,207.99,208.2,207.55,208.11,62175.0,206.1481,206.3562,205.712,206.267,62175.0
2022-02-25 15:45:00,208.05,208.37,207.92,208.06,80823.0,206.2076,206.5247,206.0787,206.2175,80823.0
2022-02-25 15:50:00,208.09,208.46,207.9,208.16,111992.0,206.2472,206.6139,206.0589,206.3166,111992.0
2022-02-25 15:55:00,208.2,208.31,207.9,208.06,218440.0,206.3562,206.4653,206.0589,206.2175,218440.0
2022-02-28 09:30:00,207.79,210.39,207.79,209.89,170157.0,205.9499,208.5268,205.9499,208.0313,170157.0
2022-02-28 09:35:00,209.96,210.06,207.5,207.95,91243.0,208.1006,208.1998,205.6624,206.1084,91243.0
2022-02-28 09:40:00,207.83,208.46,207.18,208.0,46762.0,205.9895,206.6139,205.3453,206.158,46762.0
2022-02-28 09:45:00,208.08,209.39,207.64,208.56,47911.0,206.2373,207.5357,205.8012,206.713,47911.0
2022-02-28 09:50:00,208.49,209.66,207.75,209.23,46964.0,206.6437,207.8033,205.9102,207.3771,46964.0
2022-02-28 09:55:00,209.15,210.49,209.15,210.31,65625.0,207.2978,208.626,207.2978,208.4475,65625.0
2022-02-28 10:00:00,210.24,210.43,208.19,208.21,46494.0,208.3782,208.5665,206.3463,206.3661,46494.0
2022-02-28 10:05:00,208.35,208.57,207.83,208.52,39413.0,206.5049,206.723,205.9895,206.6734,39413.0
2022-02-28 10:10:00,208.49,208.76,207.68,208.01,54052.0,206.6437,206.9113,205.8408,206.1679,54052.0
2022-02-28 10:15:00,208.0,208.01,207.34,207.6,79114.0,206.158,206.1679,205.5039,205.7615,79114.0
2022-02-28 10:20:00,207.69,208.06,207.68,207.68,55579.0,205.8508,206.2175,205.8408,205.8408,55579.0
2022-02-28 10:25:00,207.77,208.86,207.58,208.39,47445.0,205.93,207.0104,205.7417,206.5446,47445.0
2022-02-28 10:30:00,208.38,209.22,208.35,208.5,41438.0,206.5346,207.3672,206.5049,206.6536,41438.0
2022-02-28 10:35:00,208.58,209.95,208.52,209.9,65507.0,206.7329,208.0907,206.6734,208.0412,65507.0
2022-02-28 10:40:00,209.91,210.71,209.66,210.61,78158.0,208.0511,208.844,207.8033,208.7449,78158.0
2022-02-28 10:45:00,210.61,211.3,210.46,210.46,83277.0,208.7449,209.4288,208.5962,208.5962,83277.0
2022-02-28 10:50:00,210.45,210.79,210.21,210.53,44400.0,208.5863,208.9233,208.3484,208.6656,44400.0
2022-02-28 10:55:00,210.69,211.27,210.55,210.82,47419.0,208.8242,209.399,208.6854,208.953,47419.0
2022-02-28 11:00:00,210.83,211.13,210.57,210.83,74732.0,208.9629,209.2603,208.7052,208.9629,74732.0
2022-02-28 11:05:00,210.83,211.27,210.47,210.82,93888.0,208.9629,209.399,208.6061,208.953,93888.0
2022-02-28 11:10:00,210.82,211.17,210.67,210.86,59572.0,208.953,209.2999,208.8044,208.9927,59572.0
2022-02-28 11:15:00,210.87,211.43,210.64,211.15,69389.0,209.0026,209.5576,208.7746,209.2801,69389.0
2022-02-28 11:20:00,211.18,211.5,210.96,211.26,43348.0,209.3098,209.627,209.0918,209.3891,43348.0
2022-02-28 11:25:00,211.22,211.67,211.14,211.46,49618.0,209.3495,209.7955,209.2702,209.5874,49618.0
2022-02-28 11:30:00,211.49,211.67,211.08,211.08,30909.0,209.6171,209.7955,209.2107,209.2107,30909.0
2022-02-28 11:35:00,211.12,211.66,210.99,211.16,102957.0,209.2504,209.7856,209.1215,209.29,102957.0
2022-02-28 11:40:00,211.17,211.17,210.53,210.62,23568.0,209.2999,209.2999,208.6656,208.7548,23568.0
2022-02-28 11:45:00,210.63,210.81,210.22,210.44,38180.0,208.7647,208.9431,208.3583,208.5764,38180.0
2022-02-28 11:50:00,210.45,210.57,210.02,210.33,25474.0,208.5863,208.7052,208.1601,208.4674,25474.0
2022-02-28 11:55:00,210.34,210.78,210.34,210.67,29250.0,208.4773,208.9134,208.4773,208.8044,29250.0
2022-02-28 12:00:00,210.63,210.72,210.07,210.1,44016.0,208.7647,208.8539,208.2097,208.2394,44016.0
2022-02-28 12:05:00,210.08,210.1,209.14,209.35,80983.0,208.2196,208.2394,207.2879,207.4961,80983.0
2022-02-28 12:10:00,209.31,209.41,208.57,208.83,71499.0,207.4564,207.5555,206.723,206.9807,71499.0
2022-02-28 12:15:00,208.79,209.02,208.42,208.92,60445.0,206.941,207.169,206.5743,207.0699,60445.0
2022-02-28 12:20:00,208.88,209.2,208.31,208.55,26879.0,207.0302,207.3474,206.4653,206.7031,26879.0
2022-02-28 12:25:00,208.66,209.02,208.6,208.84,20599.0,206.8122,207.169,206.7527,206.9906,20599.0
2022-02-28 12:30:00,208.8,209.17,208.51,208.67,28724.0,206.9509,207.3176,206.6635,206.8221,28724.0
2022-02-28 12:35:00,208.9,208.9,207.66,207.66,33721.0,207.05,207.05,205.821,205.821,33721.0
2022-02-28 12:40:00,207.72,207.93,207.36,207.64,38257.0,205.8805,206.0886,205.5237,205.8012,38257.0
2022-02-28 12:45:00,207.62,207.92,207.33,207.88,20292.0,205.7814,206.0787,205.4939,206.0391,20292.0
2022-02-28 12:50:00,207.87,207.96,207.37,207.57,23496.0,206.0292,206.1184,205.5336,205.7318,23496.0
2022-02-28 12:55:00,207.6,208.0,207.49,207.95,19027.0,205.7615,206.158,205.6525,206.1084,19027.0
2022-02-28 13:00:00,207.94,208.6,207.92,208.53,23089.0,206.0985,206.7527,206.0787,206.6833,23089.0
2022-02-28 13:05:00,208.5,209.1,208.36,208.99,23446.0,206.6536,207.2483,206.5148,207.1392,23446.0
2022-02-28 13:10:00,208.98,209.34,208.9,209.16,57930.0,207.1293,207.4861,207.05,207.3077,57930.0
2022-02-28 13:15:00,209.17,209.2,208.0,208.17,50684.0,207.3176,207.3474,206.158,206.3265,50684.0
2022-02-28 13:20:00,208.12,208.4,207.99,208.4,25309.0,206.2769,206.5545,206.1481,206.5545,25309.0
2022-02-28 13:25:00,208.35,208.9,208.29,208.77,23885.0,206.5049,207.05,206.4454,206.9212,23885.0
2022-02-28 13:30:00,208.67,208.98,208.27,208.6,23057.0,206.8221,207.1293,206.4256,206.7527,23057.0
2022-02-28 13:35:00,208.64,209.01,208.45,208.87,19570.0,206.7923,207.1591,206.604,207.0203,19570.0
2022-02-28 13:40:00,208.81,208.97,208.3,208.44,38171.0,206.9608,207.1194,206.4553,206.5941,38171.0
2022-02-28 13:45:00,208.37,208.58,208.1,208.55,25387.0,206.5247,206.7329,206.2571,206.7031,25387.0
2022-02-28 13:50:00,208.64,209.13,208.63,208.82,26176.0,206.7923,207.278,206.7824,206.9707,26176.0
2022-02-28 13:55:00,208.84,209.02,208.54,208.92,26041.0,206.9906,207.169,206.6932,207.0699,26041.0
2022-02-28 14:00:00,208.86,208.88,207.6,207.7,27710.0,207.0104,207.0302,205.7615,205.8607,27710.0
2022-02-28 14:05:00,207.79,207.8,206.95,207.08,38506.0,205.9499,205.9598,205.1173,205.2462,38506.0
2022-02-28 14:10:00,207.15,207.81,206.97,207.77,36551.0,205.3155,205.9697,205.1371,205.93,36551.0
2022-02-28 14:15:00,207.7,208.15,207.32,208.04,57023.0,205.8607,206.3067,205.484,206.1977,57023.0
2022-02-28 14:20:00,208.05,208.05,207.35,207.48,74224.0,206.2076,206.2076,205.5138,205.6426,74224.0
2022-02-28 14:25:00,207.51,207.9,207.42,207.7,45794.0,205.6723,206.0589,205.5831,205.8607,45794.0
2022-02-28 14:30:00,207.79,208.01,207.55,207.63,26355.0,205.9499,206.1679,205.712,205.7913,26355.0
2022-02-28 14:35:00,207.7,208.11,207.42,207.44,28394.0,205.8607,206.267,205.5831,205.603,28394.0
2022-02-28 14:40:00,207.48,208.57,207.48,208.48,21800.0,205.6426,206.723,205.6426,206.6338,21800.0
2022-02-28 14:45:00,208.39,208.44,207.89,208.2,33822.0,206.5446,206.5941,206.049,206.3562,33822.0
2022-02-28 14:50:00,208.27,208.46,207.97,208.33,18425.0,206.4256,206.6139,206.1283,206.4851,18425.0
2022-02-28 14:55:00,208.35,209.12,208.33,208.96,31295.0,206.5049,207.2681,206.4851,207.1095,31295.0
2022-02-28 15:00:00,208.96,208.98,208.67,208.7,20107.0,207.1095,207.1293,206.8221,206.8518,20107.0
2022-02-28 15:05:00,208.69,208.77,207.92,208.43,31030.0,206.8419,206.9212,206.0787,206.5842,31030.0
2022-02-28 15:10:00,208.44,208.54,207.92,208.11,28559.0,206.5941,206.6932,206.0787,206.267,28559.0
2022-02-28 15:15:00,208.1,208.59,207.89,208.52,34892.0,206.2571,206.7428,206.049,206.6734,34892.0
2022-02-28 15:20:00,208.49,209.32,208.49,209.12,38379.0,206.6437,207.4663,206.6437,207.2681,38379.0
2022-02-28 15:25:00,209.1,209.43,208.92,209.01,41805.0,207.2483,207.5753,207.0699,207.1591,41805.0
2022-02-28 15:30:00,208.9,209.11,208.58,208.59,35667.0,207.05,207.2582,206.7329,206.7428,35667.0
2022-02-28 15:35:00,208.58,208.6,207.75,207.99,43972.0,206.7329,206.7527,205.9102,206.1481,43972.0
2022-02-28 15:40:00,208.0,208.85,208.0,208.81,50738.0,206.158,207.0005,206.158,206.9608,50738.0
2022-02-28 15:45:00,208.84,209.64,208.83,209.55,74153.0,206.9906,207.7835,206.9807,207.6943,74153.0
2022-02-28 15:50:00,209.58,210.42,209.47,210.36,99228.0,207.724,208.5566,207.615,208.4971,99228.0
2022-02-28 15:55:00,210.39,210.8,210.24,210.71,271216.0,208.5268,208.9332,208.3782,208.844,271216.0
2022-03-01 09:30:00,213.4,214.39,210.88,211.52,406810.0,211.5102,212.4914,209.0125,209.6468,406810.0
2022-03-01 09:35:00,211.43,212.28,211.0,211.61,85337.0,209.5576,210.4001,209.1314,209.736,85337.0
2022-03-01 09:40:00,211.62,211.7,209.96,210.02,126326.0,209.7459,209.8252,208.1006,208.1601,126326.0
2022-03-01 09:45:00,210.09,211.32,209.83,211.28,93788.0,208.2295,209.4486,207.9718,209.409,93788.0
2022-03-01 09:50:00,211.25,211.61,210.05,210.34,112520.0,209.3792,209.736,208.1899,208.4773,112520.0
2022-03-01 09:55:00,210.38,211.63,209.87,211.35,104123.0,208.5169,209.7559,208.0114,209.4783,104123.0
2022-03-01 10:00:00,211.41,212.25,210.48,210.84,75899.0,209.5378,210.3704,208.616,208.9729,75899.0
2022-03-01 10:05:00,210.81,211.61,210.61,211.16,41497.0,208.9431,209.736,208.7449,209.29,41497.0
2022-03-01 10:10:00,211.1,211.23,210.48,210.98,84645.0,209.2306,209.3594,208.616,209.1116,84645.0
2022-03-01 10:15:00,211.24,212.3,211.09,211.98,64322.0,209.3693,210.4199,209.2206,210.1028,64322.0
2022-03-01 10:20:00,212.12,212.85,211.89,212.22,67932.0,210.2415,210.9651,210.0136,210.3406,67932.0
2022-03-01 10:25:00,212.27,212.58,211.73,212.15,54199.0,210.3902,210.6974,209.855,210.2713,54199.0
2022-03-01 10:30:00,212.11,212.47,211.56,211.62,78939.0,210.2316,210.5884,209.6865,209.7459,78939.0
2022-03-01 10:35:00,211.7,212.7,211.35,212.25,145441.0,209.8252,210.8164,209.4783,210.3704,145441.0
2022-03-01 10:40:00,212.26,212.27,211.14,211.14,59022.0,210.3803,210.3902,209.2702,209.2702,59022.0
2022-03-01 10:45:00,211.11,211.33,210.81,210.87,53841.0,209.2405,209.4585,208.9431,209.0026,53841.0
2022-03-01 10:50:00,210.92,211.05,210.22,210.75,49446.0,209.0521,209.181,208.3583,208.8837,49446.0
2022-03-01 10:55:00,210.67,210.8,209.99,210.37,35660.0,208.8044,208.9332,208.1304,208.507,35660.0
2022-03-01 11:00:00,210.21,210.98,210.0,210.58,64651.0,208.3484,209.1116,208.1403,208.7152,64651.0
2022-03-01 11:05:00,210.58,210.93,210.27,210.57,60367.0,208.7152,209.0621,208.4079,208.7052,60367.0
2022-03-01 11:10:00,210.6,211.53,210.39,211.3,103353.0,208.735,209.6567,208.5268,209.4288,103353.0
2022-03-01 11:15:00,211.31,211.59,210.81,211.14,38423.0,209.4387,209.7162,208.9431,209.2702,38423.0
2022-03-01 11:20:00,211.1,211.48,210.87,210.91,42295.0,209.2306,209.6072,209.0026,209.0422,42295.0
2022-03-01 11:25:00,210.91,211.28,210.37,210.64,55832.0,209.0422,209.409,208.507,208.7746,55832.0
2022-03-01 11:30:00,210.68,210.7,209.5,209.68,55064.0,208.8143,208.8341,207.6447,207.8231,55064.0
2022-03-01 11:35:00,209.66,209.85,209.25,209.71,94402.0,207.8033,207.9916,207.3969,207.8529,94402.0
2022-03-01 11:40:00,209.72,210.19,209.5,210.19,24315.0,207.8628,208.3286,207.6447,208.3286,24315.0
2022-03-01 11:45:00,210.11,210.18,209.17,209.96,40707.0,208.2493,208.3187,207.3176,208.1006,40707.0
2022-03-01 11:50:00,209.96,209.96,209.32,209.45,19930.0,208.1006,208.1006,207.4663,207.5952,19930.0
2022-03-01 11:55:00,209.36,209.48,208.68,209.25,39543.0,207.506,207.6249,206.832,207.3969,39543.0
2022-03-01 12:00:00,209.29,209.52,208.93,209.23,61254.0,207.4366,207.6645,207.0798,207.3771,61254.0
2022-03-01 12:05:00,209.26,209.43,208.88,209.02,41288.0,207.4068,207.5753,207.0302,207.169,41288.0
2022-03-01 12:10:00,209.02,210.2,208.95,210.19,50773.0,207.169,208.3385,207.0996,208.3286,50773.0
2022-03-01 12:15:00,210.13,210.78,209.89,210.62,55694.0,208.2691,208.9134,208.0313,208.7548,55694.0
2022-03-01 12:20:00,210.61,210.97,210.39,210.66,69072.0,208.7449,209.1017,208.5268,208.7944,69072.0
2022-03-01 12:25:00,210.56,211.07,210.19,210.9,48420.0,208.6953,209.2008,208.3286,209.0323,48420.0
2022-03-01 12:30:00,210.88,211.03,210.34,210.86,45133.0,209.0125,209.1612,208.4773,208.9927,45133.0
2022-03-01 12:35:00,210.86,211.01,210.65,211.01,41227.0,208.9927,209.1413,208.7845,209.1413,41227.0
2022-03-01 12:40:00,211.02,211.75,211.02,211.66,48860.0,209.1513,209.8748,209.1513,209.7856,48860.0
2022-03-01 12:45:00,211.67,211.92,211.3,211.6,45148.0,209.7955,210.0433,209.4288,209.7261,45148.0
2022-03-01 12:50:00,211.65,211.8,211.38,211.66,47351.0,209.7757,209.9244,209.5081,209.7856,47351.0
2022-03-01 12:55:00,211.74,212.14,211.6,211.96,53762.0,209.8649,210.2613,209.7261,210.0829,53762.0
2022-03-01 13:00:00,211.91,212.33,211.6,211.88,40715.0,210.0334,210.4497,209.7261,210.0036,40715.0
2022-03-01 13:05:00,211.83,211.96,211.46,211.68,29929.0,209.9541,210.0829,209.5874,209.8054,29929.0
2022-03-01 13:10:00,211.68,211.8,211.03,211.12,39119.0,209.8054,209.9244,209.1612,209.2504,39119.0
2022-03-01 13:15:00,211.12,211.28,210.65,211.23,62995.0,209.2504,209.409,208.7845,209.3594,62995.0
2022-03-01 13:20:00,211.14,211.45,211.11,211.15,51926.0,209.2702,209.5775,209.2405,209.2801,51926.0
2022-03-01 13:25:00,211.1,211.13,210.43,210.51,53633.0,209.2306,209.2603,208.5665,208.6458,53633.0
2022-03-01 13:30:00,210.41,210.73,210.31,210.39,52508.0,208.5467,208.8638,208.4475,208.5268,52508.0
2022-03-01 13:35:00,210.35,210.71,210.14,210.67,37637.0,208.4872,208.844,208.2791,208.8044,37637.0
2022-03-01 13:40:00,210.66,210.83,210.17,210.8,49298.0,208.7944,208.9629,208.3088,208.9332,49298.0
2022-03-01 13:45:00,210.76,211.15,210.38,210.66,56298.0,208.8936,209.2801,208.5169,208.7944,56298.0
2022-03-01 13:50:00,210.7,211.26,210.47,210.78,35575.0,208.8341,209.3891,208.6061,208.9134,35575.0
2022-03-01 13:55:00,210.77,211.17,210.62,210.92,33938.0,208.9035,209.2999,208.7548,209.0521,33938.0
2022-03-01 14:00:00,210.93,211.19,210.42,211.07,53591.0,209.0621,209.3198,208.5566,209.2008,53591.0
2022-03-01 14:05:00,211.0,211.22,210.84,210.95,76511.0,209.1314,209.3495,208.9729,209.0819,76511.0
2022-03-01 14:10:00,210.97,211.11,210.41,210.72,42705.0,209.1017,209.2405,208.5467,208.8539,42705.0
2022-03-01 14:15:00,210.71,211.07,210.13,211.05,49242.0,208.844,209.2008,208.2691,209.181,49242.0
2022-03-01 14:20:00,210.99,211.59,210.77,211.49,61297.0,209.1215,209.7162,208.9035,209.6171,61297.0
2022-03-01 14:25:00,211.46,211.8,211.31,211.58,67662.0,209.5874,209.9244,209.4387,209.7063,67662.0
2022-03-01 14:30:00,211.57,211.65,211.1,211.45,75834.0,209.6964,209.7757,209.2306,209.5775,75834.0
2022-03-01 14:35:00,211.51,212.01,211.31,212.0,88790.0,209.6369,210.1325,209.4387,210.1226,88790.0
2022-03-01 14:40:00,211.93,212.43,211.83,212.14,61665.0,210.0532,210.5488,209.9541,210.2613,61665.0
2022-03-01 14:45:00,212.16,212.16,211.24,211.46,71871.0,210.2812,210.2812,209.3693,209.5874,71871.0
2022-03-01 14:50:00,211.48,211.57,210.82,211.12,108791.0,209.6072,209.6964,208.953,209.2504,108791.0
2022-03-01 14:55:00,211.13,211.32,210.95,211.22,58917.0,209.2603,209.4486,209.0819,209.3495,58917.0
2022-03-01 15:00:00,211.24,212.13,211.1,212.13,71530.0,209.3693,210.2514,209.2306,210.2514,71530.0
2022-03-01 15:05:00,212.22,212.99,212.16,212.88,104780.0,210.3406,211.1038,210.2812,210.9948,104780.0
2022-03-01 15:10:00,212.9,213.04,212.34,212.61,120299.0,211.0146,211.1534,210.4596,210.7272,120299.0
2022-03-01 15:15:00,212.59,212.86,211.77,211.92,102082.0,210.7074,210.975,209.8946,210.0433,102082.0
2022-03-01 15:20:00,211.91,212.03,211.32,211.54,97219.0,210.0334,210.1523,209.4486,209.6667,97219.0
2022-03-01 15:25:00,211.51,211.56,210.23,210.29,138335.0,209.6369,209.6865,208.3683,208.4277,138335.0
2022-03-01 15:30:00,210.28,210.65,209.9,210.56,240187.0,208.4178,208.7845,208.0412,208.6953,240187.0
2022-03-01 15:35:00,210.53,210.86,210.14,210.6,158843.0,208.6656,208.9927,208.2791,208.735,158843.0
2022-03-01 15:40:00,210.57,210.92,209.55,209.6,205851.0,208.7052,209.0521,207.6943,207.7438,205851.0
2022-03-01 15:45:00,209.59,209.63,208.81,208.88,172428.0,207.7339,207.7736,206.9608,207.0302,172428.0
2022-03-01 15:50:00,208.8,209.23,208.46,209.08,310513.0,206.9509,207.3771,206.6139,207.2284,310513.0
2022-03-01 15:55:00,208.93,209.71,208.57,208.77,564520.0,207.0798,207.8529,206.723,206.9212,564520.0
2022-03-02 09:30:00,216.1,217.31,211.08,211.53,973327.0,214.1863,215.3856,209.2107,209.6567,973327.0
2022-03-02 09:35:00,211.44,212.3,206.35,206.53,624321.0,209.5675,210.4199,204.5226,204.701,624321.0
2022-03-02 09:40:00,206.51,209.79,206.26,208.95,636707.0,204.6812,207.9322,204.4334,207.0996,636707.0
2022-03-02 09:45:00,208.92,210.22,208.4,209.28,373424.0,207.0699,208.3583,206.5545,207.4267,373424.0
2022-03-02 09:50:00,209.28,209.51,207.75,208.24,311705.0,207.4267,207.6546,205.9102,206.3959,311705.0
2022-03-02 09:55:00,208.19,208.29,207.11,207.99,264014.0,206.3463,206.4454,205.2759,206.1481,264014.0
2022-03-02 10:00:00,208.01,208.32,207.28,208.09,328632.0,206.1679,206.4752,205.4444,206.2472,328632.0
2022-03-02 10:05:00,208.08,208.38,204.42,204.64,404101.0,206.2373,206.5346,202.6097,202.8278,404101.0
2022-03-02 10:10:00,204.61,205.2,203.56,203.72,332339.0,202.798,203.3828,201.7573,201.9159,332339.0
2022-03-02 10:15:00,203.75,204.28,203.54,203.65,285872.0,201.9456,202.4709,201.7375,201.8465,285872.0
2022-03-02 10:20:00,203.72,204.16,201.15,201.47,343670.0,201.9159,202.352,199.3687,199.6858,343670.0
2022-03-02 10:25:00,201.48,205.32,201.38,205.31,304976.0,199.6957,203.5017,199.5966,203.4918,304976.0
2022-03-02 10:30:00,205.08,206.01,203.23,203.67,238889.0,203.2639,204.1856,201.4302,201.8664,238889.0
2022-03-02 10:35:00,203.83,205.12,203.7,203.9,103517.0,202.0249,203.3035,201.8961,202.0943,103517.0
2022-03-02 10:40:00,203.99,205.5,203.6,205.39,127469.0,202.1835,203.6801,201.797,203.5711,127469.0
2022-03-02 10:45:00,205.42,205.7,204.16,205.02,117727.0,203.6009,203.8784,202.352,203.2044,117727.0
2022-03-02 10:50:00,205.02,205.28,203.81,203.92,100619.0,203.2044,203.4621,202.0051,202.1141,100619.0
2022-03-02 10:55:00,203.91,204.59,203.66,204.41,73390.0,202.1042,202.7782,201.8564,202.5998,73390.0
2022-03-02 11:00:00,204.48,206.55,204.31,206.25,142821.0,202.6692,204.7208,202.5007,204.4235,142821.0
2022-03-02 11:05:00,206.41,208.25,206.17,207.79,237525.0,204.5821,206.4058,204.3442,205.9499,237525.0
2022-03-02 11:10:00,208.05,208.85,207.74,208.67,119769.0,206.2076,207.0005,205.9003,206.8221,119769.0
2022-03-02 11:15:00,208.84,208.84,207.5,208.04,118496.0,206.9906,206.9906,205.6624,206.1977,118496.0
2022-03-02 11:20:00,208.07,208.21,207.0,207.67,77230.0,206.2274,206.3661,205.1669,205.8309,77230.0
2022-03-02 11:25:00,207.57,208.96,207.57,207.93,116721.0,205.7318,207.1095,205.7318,206.0886,116721.0
2022-03-02 11:30:00,207.93,208.58,207.51,207.58,67722.0,206.0886,206.7329,205.6723,205.7417,67722.0
2022-03-02 11:35:00,207.59,207.87,206.92,207.23,94659.0,205.7516,206.0292,205.0876,205.3948,94659.0
2022-03-02 11:40:00,207.34,207.5,205.39,205.99,155086.0,205.5039,205.6624,203.5711,204.1658,155086.0
2022-03-02 11:45:00,206.08,207.06,205.9,206.78,105963.0,204.255,205.2263,204.0766,204.9488,105963.0
2022-03-02 11:50:00,206.78,207.44,206.73,206.74,63009.0,204.9488,205.603,204.8993,204.9092,63009.0
2022-03-02 11:55:00,206.69,207.0,206.13,206.91,72643.0,204.8596,205.1669,204.3046,205.0777,72643.0
2022-03-02 12:00:00,206.87,207.36,206.62,206.62,64771.0,205.038,205.5237,204.7902,204.7902,64771.0
2022-03-02 12:05:00,206.61,207.66,206.16,207.48,63481.0,204.7803,205.821,204.3343,205.6426,63481.0
2022-03-02 12:10:00,207.6,210.45,207.6,210.44,173954.0,205.7615,208.5863,205.7615,208.5764,173954.0
2022-03-02 12:15:00,210.5,211.09,210.12,210.63,137351.0,208.6359,209.2206,208.2592,208.7647,137351.0
2022-03-02 12:20:00,210.59,211.64,210.11,210.15,124801.0,208.7251,209.7658,208.2493,208.289,124801.0
2022-03-02 12:25:00,210.21,210.66,210.03,210.53,78728.0,208.3484,208.7944,208.17,208.6656,78728.0
2022-03-02 12:30:00,210.54,210.84,210.21,210.71,80002.0,208.6755,208.9729,208.3484,208.844,80002.0
2022-03-02 12:35:00,210.64,211.17,210.5,210.88,77024.0,208.7746,209.2999,208.6359,209.0125,77024.0
2022-03-02 12:40:00,210.88,210.91,209.83,210.71,76103.0,209.0125,209.0422,207.9718,208.844,76103.0
2022-03-02 12:45:00,210.72,210.83,210.05,210.46,45408.0,208.8539,208.9629,208.1899,208.5962,45408.0
2022-03-02 12:50:00,210.26,211.16,209.71,211.06,60304.0,208.398,209.29,207.8529,209.1909,60304.0
2022-03-02 12:55:00,211.06,211.4,210.55,210.63,50535.0,209.1909,209.5279,208.6854,208.7647,50535.0
2022-03-02 13:00:00,210.7,211.06,210.34,211.02,52350.0,208.8341,209.1909,208.4773,209.1513,52350.0
2022-03-02 13:05:00,211.01,211.63,210.91,211.3,70159.0,209.1413,209.7559,209.0422,209.4288,70159.0
2022-03-02 13:10:00,211.37,212.25,211.18,212.25,87697.0,209.4982,210.3704,209.3098,210.3704,87697.0
2022-03-02 13:15:00,212.25,212.79,212.18,212.47,98639.0,210.3704,210.9056,210.301,210.5884,98639.0
2022-03-02 13:20:00,212.52,212.56,211.69,211.98,62827.0,210.638,210.6776,209.8153,210.1028,62827.0
2022-03-02 13:25:00,211.87,212.02,211.33,211.37,69281.0,209.9937,210.1424,209.4585,209.4982,69281.0
2022-03-02 13:30:00,211.4,211.75,211.1,211.49,76758.0,209.5279,209.8748,209.2306,209.6171,76758.0
2022-03-02 13:35:00,211.49,211.62,211.03,211.19,42882.0,209.6171,209.7459,209.1612,209.3198,42882.0
2022-03-02 13:40:00,211.13,211.13,210.37,210.59,67531.0,209.2603,209.2603,208.507,208.7251,67531.0
2022-03-02 13:45:00,210.68,210.78,210.15,210.23,35926.0,208.8143,208.9134,208.289,208.3683,35926.0
2022-03-02 13:50:00,210.34,210.64,210.22,210.27,32211.0,208.4773,208.7746,208.3583,208.4079,32211.0
2022-03-02 13:55:00,210.25,210.69,210.22,210.57,43025.0,208.3881,208.8242,208.3583,208.7052,43025.0
2022-03-02 14:00:00,210.54,210.99,210.22,210.69,38940.0,208.6755,209.1215,208.3583,208.8242,38940.0
2022-03-02 14:05:00,210.68,211.46,210.68,211.24,56196.0,208.8143,209.5874,208.8143,209.3693,56196.0
2022-03-02 14:10:00,211.17,211.4,211.05,211.33,49869.0,209.2999,209.5279,209.181,209.4585,49869.0
2022-03-02 14:15:00,211.34,211.68,211.03,211.68,44325.0,209.4684,209.8054,209.1612,209.8054,44325.0
2022-03-02 14:20:00,211.7,211.84,211.0,211.14,52381.0,209.8252,209.964,209.1314,209.2702,52381.0
2022-03-02 14:25:00,211.17,211.32,210.84,211.17,42386.0,209.2999,209.4486,208.9729,209.2999,42386.0
2022-03-02 14:30:00,211.2,211.35,210.63,210.94,50695.0,209.3297,209.4783,208.7647,209.072,50695.0
2022-03-02 14:35:00,210.99,211.2,210.58,211.0,34542.0,209.1215,209.3297,208.7152,209.1314,34542.0
2022-03-02 14:40:00,210.97,211.58,210.91,211.42,39877.0,209.1017,209.7063,209.0422,209.5477,39877.0
2022-03-02 14:45:00,211.51,211.69,211.17,211.56,53949.0,209.6369,209.8153,209.2999,209.6865,53949.0
2022-03-02 14:50:00,211.54,212.04,211.2,211.45,72380.0,209.6667,210.1622,209.3297,209.5775,72380.0
2022-03-02 14:55:00,211.43,211.64,211.14,211.38,68743.0,209.5576,209.7658,209.2702,209.5081,68743.0
2022-03-02 15:00:00,211.35,211.97,211.29,211.72,51414.0,209.4783,210.0928,209.4189,209.8451,51414.0
2022-03-02 15:05:00,211.74,212.19,211.59,211.96,51423.0,209.8649,210.3109,209.7162,210.0829,51423.0
2022-03-02 15:10:00,211.86,211.86,211.17,211.39,58679.0,209.9838,209.9838,209.2999,209.518,58679.0
2022-03-02 15:15:00,211.33,211.78,210.83,211.15,47482.0,209.4585,209.9045,208.9629,209.2801,47482.0
2022-03-02 15:20:00,211.11,211.42,210.9,211.11,37896.0,209.2405,209.5477,209.0323,209.2405,37896.0
2022-03-02 15:25:00,211.17,211.23,210.19,210.51,96580.0,209.2999,209.3594,208.3286,208.6458,96580.0
2022-03-02 15:30:00,210.49,211.05,210.2,210.89,73373.0,208.626,209.181,208.3385,209.0224,73373.0
2022-03-02 15:35:00,210.9,211.12,210.74,210.75,82937.0,209.0323,209.2504,208.8737,208.8837,82937.0
2022-03-02 15:40:00,210.8,211.1,210.55,211.07,68112.0,208.9332,209.2306,208.6854,209.2008,68112.0
2022-03-02 15:45:00,211.05,211.51,211.01,211.24,100271.0,209.181,209.6369,209.1413,209.3693,100271.0
2022-03-02 15:50:00,211.22,211.57,210.98,211.02,107870.0,209.3495,209.6964,209.1116,209.1513,107870.0
2022-03-02 15:55:00,210.96,210.96,210.24,210.41,399011.0,209.0918,209.0918,208.3782,208.5467,399011.0
2022-03-03 09:30:00,210.39,211.63,209.84,211.15,190328.0,208.5268,209.7559,207.9817,209.2801,190328.0
2022-03-03 09:35:00,211.02,211.28,209.52,210.35,44908.0,209.1513,209.409,207.6645,208.4872,44908.0
2022-03-03 09:40:00,210.19,210.53,208.78,209.49,59905.0,208.3286,208.6656,206.9311,207.6348,59905.0
2022-03-03 09:45:00,209.55,210.02,208.69,208.8,65021.0,207.6943,208.1601,206.8419,206.9509,65021.0
2022-03-03 09:50:00,208.83,209.3,208.38,208.91,71104.0,206.9807,207.4465,206.5346,207.0599,71104.0
2022-03-03 09:55:00,208.87,210.14,208.74,210.0,65631.0,207.0203,208.2791,206.8915,208.1403,65631.0
2022-03-03 10:00:00,209.88,210.45,209.3,209.79,54968.0,208.0214,208.5863,207.4465,207.9322,54968.0
2022-03-03 10:05:00,209.71,210.17,208.59,208.86,34694.0,207.8529,208.3088,206.7428,207.0104,34694.0
2022-03-03 10:10:00,208.84,208.88,207.82,208.06,49971.0,206.9906,207.0302,205.9796,206.2175,49971.0
2022-03-03 10:15:00,208.08,208.2,207.2,207.36,36772.0,206.2373,206.3562,205.3651,205.5237,36772.0
2022-03-03 10:20:00,207.4,207.4,206.5,207.15,54469.0,205.5633,205.5633,204.6713,205.3155,54469.0
2022-03-03 10:25:00,207.19,207.37,206.7,207.02,28914.0,205.3552,205.5336,204.8695,205.1867,28914.0
2022-03-03 10:30:00,206.95,207.64,206.8,207.36,29163.0,205.1173,205.8012,204.9686,205.5237,29163.0
2022-03-03 10:35:00,207.3,207.47,206.1,206.13,32675.0,205.4642,205.6327,204.2748,204.3046,32675.0
2022-03-03 10:40:00,206.23,206.79,206.17,206.2,25247.0,204.4037,204.9587,204.3442,204.3739,25247.0
2022-03-03 10:45:00,206.2,206.52,206.16,206.22,29780.0,204.3739,204.6911,204.3343,204.3938,29780.0
2022-03-03 10:50:00,206.18,206.4,205.77,205.8,34205.0,204.3541,204.5722,203.9478,203.9775,34205.0
2022-03-03 10:55:00,205.81,205.91,205.35,205.35,31520.0,203.9874,204.0865,203.5315,203.5315,31520.0
2022-03-03 11:00:00,205.31,205.97,205.31,205.78,55290.0,203.4918,204.146,203.4918,203.9577,55290.0
2022-03-03 11:05:00,205.77,205.77,205.09,205.2,30686.0,203.9478,203.9478,203.2738,203.3828,30686.0
2022-03-03 11:10:00,205.2,205.37,204.94,205.22,63546.0,203.3828,203.5513,203.1251,203.4026,63546.0
2022-03-03 11:15:00,205.22,205.23,204.5,205.06,41480.0,203.4026,203.4125,202.689,203.244,41480.0
2022-03-03 11:20:00,205.06,206.03,205.04,205.92,35735.0,203.244,204.2055,203.2242,204.0964,35735.0
2022-03-03 11:25:00,205.9,206.3,205.72,205.8,36393.0,204.0766,204.4731,203.8982,203.9775,36393.0
2022-03-03 11:30:00,205.74,205.93,205.55,205.79,29270.0,203.918,204.1063,203.7297,203.9676,29270.0
2022-03-03 11:35:00,205.69,205.92,204.93,205.24,29513.0,203.8685,204.0964,203.1152,203.4224,29513.0
2022-03-03 11:40:00,205.22,206.34,205.1,206.21,28556.0,203.4026,204.5127,203.2837,204.3839,28556.0
2022-03-03 11:45:00,206.2,206.26,205.76,206.01,27042.0,204.3739,204.4334,203.9378,204.1856,27042.0
2022-03-03 11:50:00,205.99,206.69,205.79,206.31,31074.0,204.1658,204.8596,203.9676,204.483,31074.0
2022-03-03 11:55:00,206.26,207.17,205.93,206.89,34308.0,204.4334,205.3354,204.1063,205.0578,34308.0
2022-03-03 12:00:00,206.82,207.14,206.74,207.0,26353.0,204.9885,205.3056,204.9092,205.1669,26353.0
2022-03-03 12:05:00,206.98,207.27,206.65,207.27,18116.0,205.147,205.4345,204.82,205.4345,18116.0
2022-03-03 12:10:00,207.22,207.55,207.03,207.4,37621.0,205.3849,205.712,205.1966,205.5633,37621.0
2022-03-03 12:15:00,207.36,207.36,206.91,207.03,20961.0,205.5237,205.5237,205.0777,205.1966,20961.0
2022-03-03 12:20:00,207.04,207.24,206.57,206.67,24325.0,205.2065,205.4047,204.7407,204.8398,24325.0
2022-03-03 12:25:00,206.7,206.7,205.92,206.01,17418.0,204.8695,204.8695,204.0964,204.1856,17418.0
2022-03-03 12:30:00,206.08,207.95,205.85,207.73,42085.0,204.255,206.1084,204.027,205.8904,42085.0
2022-03-03 12:35:00,207.64,208.38,206.78,206.89,43212.0,205.8012,206.5346,204.9488,205.0578,43212.0
2022-03-03 12:40:00,206.93,207.01,206.32,207.01,26345.0,205.0975,205.1768,204.4929,205.1768,26345.0
2022-03-03 12:45:00,206.98,207.16,206.27,206.95,19316.0,205.147,205.3254,204.4433,205.1173,19316.0
2022-03-03 12:50:00,206.87,206.94,206.26,206.59,16648.0,205.038,205.1074,204.4334,204.7605,16648.0
2022-03-03 12:55:00,206.53,207.02,206.44,206.83,18189.0,204.701,205.1867,204.6118,204.9984,18189.0
2022-03-03 13:00:00,206.76,207.0,206.48,206.91,20286.0,204.929,205.1669,204.6515,205.0777,20286.0
2022-03-03 13:05:00,206.81,207.22,206.51,206.76,34612.0,204.9785,205.3849,204.6812,204.929,34612.0
2022-03-03 13:10:00,206.68,207.64,206.67,207.44,25588.0,204.8497,205.8012,204.8398,205.603,25588.0
2022-03-03 13:15:00,207.65,207.96,207.55,207.79,23818.0,205.8111,206.1184,205.712,205.9499,23818.0
2022-03-03 13:20:00,207.71,208.0,207.27,207.47,67759.0,205.8706,206.158,205.4345,205.6327,67759.0
2022-03-03 13:25:00,207.52,207.54,207.1,207.15,28918.0,205.6823,205.7021,205.266,205.3155,28918.0
2022-03-03 13:30:00,207.2,207.2,206.55,206.7,27966.0,205.3651,205.3651,204.7208,204.8695,27966.0
2022-03-03 13:35:00,206.8,207.19,206.79,206.9,21044.0,204.9686,205.3552,204.9587,205.0677,21044.0
2022-03-03 13:40:00,206.76,206.98,206.48,206.81,16508.0,204.929,205.147,204.6515,204.9785,16508.0
2022-03-03 13:45:00,206.73,207.04,206.53,206.96,13849.0,204.8993,205.2065,204.701,205.1272,13849.0
2022-03-03 13:50:00,206.94,207.17,206.71,206.75,18784.0,205.1074,205.3354,204.8794,204.9191,18784.0
2022-03-03 13:55:00,206.8,206.97,206.5,206.69,13203.0,204.9686,205.1371,204.6713,204.8596,13203.0
2022-03-03 14:00:00,206.65,206.98,206.52,206.57,11612.0,204.82,205.147,204.6911,204.7407,11612.0
2022-03-03 14:05:00,206.54,206.8,206.32,206.6,15771.0,204.7109,204.9686,204.4929,204.7704,15771.0
2022-03-03 14:10:00,206.6,207.75,206.36,207.63,41761.0,204.7704,205.9102,204.5325,205.7913,41761.0
2022-03-03 14:15:00,207.65,207.7,207.22,207.31,49153.0,205.8111,205.8607,205.3849,205.4741,49153.0
2022-03-03 14:20:00,207.21,207.35,206.96,207.21,21850.0,205.375,205.5138,205.1272,205.375,21850.0
2022-03-03 14:25:00,207.3,207.59,207.29,207.59,18656.0,205.4642,205.7516,205.4543,205.7516,18656.0
2022-03-03 14:30:00,207.56,207.56,207.17,207.35,15019.0,205.7219,205.7219,205.3354,205.5138,15019.0
2022-03-03 14:35:00,207.28,207.38,206.86,206.88,17835.0,205.4444,205.5435,205.0281,205.0479,17835.0
2022-03-03 14:40:00,206.88,206.95,206.02,206.1,21715.0,205.0479,205.1173,204.1955,204.2748,21715.0
2022-03-03 14:45:00,206.09,206.13,205.53,205.56,29796.0,204.2649,204.3046,203.7099,203.7396,29796.0
2022-03-03 14:50:00,205.58,205.75,205.37,205.5,26249.0,203.7594,203.9279,203.5513,203.6801,26249.0
2022-03-03 14:55:00,205.54,205.73,205.36,205.56,28849.0,203.7198,203.9081,203.5414,203.7396,28849.0
2022-03-03 15:00:00,205.54,205.54,204.96,205.04,35377.0,203.7198,203.7198,203.1449,203.2242,35377.0
2022-03-03 15:05:00,205.05,205.27,204.85,204.99,65202.0,203.2341,203.4522,203.0359,203.1747,65202.0
2022-03-03 15:10:00,205.0,205.34,204.97,205.25,53076.0,203.1846,203.5216,203.1548,203.4324,53076.0
2022-03-03 15:15:00,205.23,205.44,204.87,205.05,44408.0,203.4125,203.6207,203.0557,203.2341,44408.0
2022-03-03 15:20:00,205.01,205.22,204.63,204.97,41420.0,203.1945,203.4026,202.8178,203.1548,41420.0
2022-03-03 15:25:00,204.97,205.43,204.85,205.35,30196.0,203.1548,203.6108,203.0359,203.5315,30196.0
2022-03-03 15:30:00,205.33,205.37,204.43,204.43,47425.0,203.5117,203.5513,202.6196,202.6196,47425.0
2022-03-03 15:35:00,204.46,205.08,204.41,205.0,61268.0,202.6494,203.2639,202.5998,203.1846,61268.0
2022-03-03 15:40:00,204.97,205.05,204.63,204.63,68966.0,203.1548,203.2341,202.8178,202.8178,68966.0
2022-03-03 15:45:00,204.53,204.74,204.22,204.67,92145.0,202.7187,202.9269,202.4115,202.8575,92145.0
2022-03-03 15:50:00,204.65,205.45,204.33,205.25,99860.0,202.8377,203.6306,202.5205,203.4324,99860.0
2022-03-03 15:55:00,205.23,205.55,204.4,204.61,363097.0,203.4125,203.7297,202.5899,202.798,363097.0
2022-03-04 09:30:00,204.53,206.06,204.0,205.49,188936.0,202.7187,204.2352,202.1934,203.6702,188936.0
2022-03-04 09:35:00,205.51,206.38,205.38,205.89,67297.0,203.6901,204.5524,203.5612,204.0667,67297.0
2022-03-04 09:40:00,205.87,205.87,204.12,204.21,55558.0,204.0469,204.0469,202.3124,202.4016,55558.0
2022-03-04 09:45:00,204.37,204.49,203.4,203.52,51746.0,202.5602,202.6791,201.5987,201.7177,51746.0
2022-03-04 09:50:00,203.41,203.83,202.92,203.06,48229.0,201.6087,202.0249,201.123,201.2618,48229.0
2022-03-04 09:55:00,203.17,204.54,202.84,204.3,37135.0,201.3708,202.7286,201.0437,202.4908,37135.0
2022-03-04 10:00:00,204.23,204.87,204.18,204.72,61029.0,202.4214,203.0557,202.3718,202.9071,61029.0
2022-03-04 10:05:00,204.72,204.76,203.37,203.58,37775.0,202.9071,202.9467,201.569,201.7771,37775.0
2022-03-04 10:10:00,203.53,203.78,202.69,203.08,30198.0,201.7276,201.9754,200.895,201.2816,30198.0
2022-03-04 10:15:00,203.11,203.2,202.44,202.55,30243.0,201.3113,201.4005,200.6472,200.7563,30243.0
2022-03-04 10:20:00,202.63,203.15,202.24,202.82,46544.0,200.8356,201.351,200.449,201.0239,46544.0
2022-03-04 10:25:00,202.91,203.32,202.56,202.56,16075.0,201.1131,201.5195,200.7662,200.7662,16075.0
2022-03-04 10:30:00,202.52,202.56,202.01,202.33,21391.0,200.7265,200.7662,200.2211,200.5382,21391.0
2022-03-04 10:35:00,202.39,203.71,202.39,202.71,33336.0,200.5977,201.906,200.5977,200.9149,33336.0
2022-03-04 10:40:00,202.78,203.12,202.21,202.32,49843.0,200.9842,201.3212,200.4193,200.5283,49843.0
2022-03-04 10:45:00,202.3,202.42,201.3,201.35,45538.0,200.5085,200.6274,199.5173,199.5669,45538.0
2022-03-04 10:50:00,201.29,201.65,200.86,201.5,36246.0,199.5074,199.8642,199.0812,199.7156,36246.0
2022-03-04 10:55:00,201.52,201.71,200.89,201.02,28283.0,199.7354,199.9237,199.111,199.2398,28283.0
2022-03-04 11:00:00,200.92,201.35,200.52,200.52,26074.0,199.1407,199.5669,198.7442,198.7442,26074.0
2022-03-04 11:05:00,200.59,200.72,200.25,200.48,23099.0,198.8136,198.9425,198.4766,198.7046,23099.0
2022-03-04 11:10:00,200.4,200.49,199.79,200.14,61267.0,198.6253,198.7145,198.0207,198.3676,61267.0
2022-03-04 11:15:00,200.08,200.5,199.9,200.04,41200.0,198.3081,198.7244,198.1297,198.2685,41200.0
2022-03-04 11:20:00,200.03,200.21,199.68,200.05,20555.0,198.2586,198.437,197.9117,198.2784,20555.0
2022-03-04 11:25:00,200.01,200.53,199.73,200.12,35914.0,198.2388,198.7542,197.9612,198.3478,35914.0
2022-03-04 11:30:00,200.04,200.12,199.58,199.7,33802.0,198.2685,198.3478,197.8126,197.9315,33802.0
2022-03-04 11:35:00,199.69,200.53,199.26,200.46,28400.0,197.9216,198.7542,197.4954,198.6848,28400.0
2022-03-04 11:40:00,200.46,200.79,200.14,200.45,26326.0,198.6848,199.0119,198.3676,198.6749,26326.0
2022-03-04 11:45:00,200.43,200.63,200.2,200.3,26760.0,198.655,198.8533,198.4271,198.5262,26760.0
2022-03-04 11:50:00,200.33,200.37,199.85,200.1,24782.0,198.5559,198.5956,198.0802,198.328,24782.0
2022-03-04 11:55:00,200.13,200.44,199.97,200.16,22525.0,198.3577,198.665,198.1991,198.3874,22525.0
2022-03-04 12:00:00,200.21,200.26,199.75,199.95,24150.0,198.437,198.4865,197.9811,198.1793,24150.0
2022-03-04 12:05:00,199.93,200.3,199.65,200.21,20844.0,198.1595,198.5262,197.882,198.437,20844.0
2022-03-04 12:10:00,200.21,201.69,200.2,201.54,35345.0,198.437,199.9039,198.4271,199.7552,35345.0
2022-03-04 12:15:00,201.55,202.04,201.46,201.54,23336.0,199.7651,200.2508,199.6759,199.7552,23336.0
2022-03-04 12:20:00,201.51,201.63,200.67,200.67,25454.0,199.7255,199.8444,198.8929,198.8929,25454.0
2022-03-04 12:25:00,200.65,201.19,200.42,200.93,21314.0,198.8731,199.4083,198.6451,199.1506,21314.0
2022-03-04 12:30:00,200.83,200.95,200.17,200.43,21021.0,199.0515,199.1704,198.3973,198.655,21021.0
2022-03-04 12:35:00,200.38,200.62,200.0,200.42,21767.0,198.6055,198.8434,198.2289,198.6451,21767.0
2022-03-04 12:40:00,200.46,200.52,199.81,199.93,15764.0,198.6848,198.7442,198.0405,198.1595,15764.0
2022-03-04 12:45:00,199.91,200.5,199.84,200.48,24302.0,198.1396,198.7244,198.0703,198.7046,24302.0
2022-03-04 12:50:00,200.56,201.08,200.36,200.77,19479.0,198.7839,199.2993,198.5857,198.992,19479.0
2022-03-04 12:55:00,200.69,201.02,200.56,200.61,21337.0,198.9127,199.2398,198.7839,198.8334,21337.0
2022-03-04 13:00:00,200.61,201.2,200.57,201.12,23490.0,198.8334,199.4182,198.7938,199.3389,23490.0
2022-03-04 13:05:00,201.16,201.43,200.73,201.3,19428.0,199.3786,199.6462,198.9524,199.5173,19428.0
2022-03-04 13:10:00,201.38,201.38,200.92,200.97,22723.0,199.5966,199.5966,199.1407,199.1903,22723.0
2022-03-04 13:15:00,200.93,201.17,200.25,200.53,54981.0,199.1506,199.3885,198.4766,198.7542,54981.0
2022-03-04 13:20:00,200.56,200.78,200.42,200.46,22546.0,198.7839,199.0019,198.6451,198.6848,22546.0
2022-03-04 13:25:00,200.49,200.88,200.45,200.55,22194.0,198.7145,199.1011,198.6749,198.774,22194.0
2022-03-04 13:30:00,200.57,200.98,200.54,200.77,24155.0,198.7938,199.2002,198.7641,198.992,24155.0
2022-03-04 13:35:00,200.77,201.49,200.75,201.49,23771.0,198.992,199.7057,198.9722,199.7057,23771.0
2022-03-04 13:40:00,201.46,201.46,200.48,200.52,38441.0,199.6759,199.6759,198.7046,198.7442,38441.0
2022-03-04 13:45:00,200.46,200.7,200.4,200.47,30564.0,198.6848,198.9227,198.6253,198.6947,30564.0
2022-03-04 13:50:00,200.53,200.96,200.53,200.87,43727.0,198.7542,199.1804,198.7542,199.0911,43727.0
2022-03-04 13:55:00,200.89,201.02,200.49,200.65,48918.0,199.111,199.2398,198.7145,198.8731,48918.0
2022-03-04 14:00:00,200.68,200.93,200.11,200.23,27779.0,198.9028,199.1506,198.3379,198.4568,27779.0
2022-03-04 14:05:00,200.24,200.75,200.13,200.62,32325.0,198.4667,198.9722,198.3577,198.8434,32325.0
2022-03-04 14:10:00,200.57,200.6,200.09,200.13,25643.0,198.7938,198.8235,198.3181,198.3577,25643.0
2022-03-04 14:15:00,200.22,200.29,199.97,200.15,31550.0,198.4469,198.5163,198.1991,198.3775,31550.0
2022-03-04 14:20:00,200.15,200.83,199.95,200.67,34404.0,198.3775,199.0515,198.1793,198.8929,34404.0
2022-03-04 14:25:00,200.7,201.11,200.48,200.72,38548.0,198.9227,199.329,198.7046,198.9425,38548.0
2022-03-04 14:30:00,200.7,201.26,200.51,201.17,48886.0,198.9227,199.4777,198.7343,199.3885,48886.0
2022-03-04 14:35:00,201.12,201.69,200.83,201.55,35166.0,199.3389,199.9039,199.0515,199.7651,35166.0
2022-03-04 14:40:00,201.58,201.68,201.46,201.63,65533.0,199.7949,199.894,199.6759,199.8444,65533.0
2022-03-04 14:45:00,201.63,201.71,201.48,201.57,80391.0,199.8444,199.9237,199.6957,199.7849,80391.0
2022-03-04 14:50:00,201.53,202.07,201.49,201.79,50070.0,199.7453,200.2805,199.7057,200.003,50070.0
2022-03-04 14:55:00,201.8,201.97,201.46,201.53,64158.0,200.0129,200.1814,199.6759,199.7453,64158.0
2022-03-04 15:00:00,201.52,202.27,201.47,201.97,48889.0,199.7354,200.4787,199.6858,200.1814,48889.0
2022-03-04 15:05:00,201.98,202.4,201.83,201.98,25344.0,200.1913,200.6076,200.0426,200.1913,25344.0
2022-03-04 15:10:00,202.02,202.37,201.69,201.73,36678.0,200.231,200.5779,199.9039,199.9435,36678.0
2022-03-04 15:15:00,201.83,202.26,201.73,201.92,33450.0,200.0426,200.4688,199.9435,200.1318,33450.0
2022-03-04 15:20:00,201.92,202.07,201.71,201.95,48423.0,200.1318,200.2805,199.9237,200.1616,48423.0
2022-03-04 15:25:00,201.87,202.41,201.82,201.97,46170.0,200.0823,200.6175,200.0327,200.1814,46170.0
2022-03-04 15:30:00,201.95,202.11,201.77,201.95,56352.0,200.1616,200.3202,199.9832,200.1616,56352.0
2022-03-04 15:35:00,201.93,202.21,201.43,201.76,54237.0,200.1418,200.4193,199.6462,199.9733,54237.0
2022-03-04 15:40:00,201.81,202.13,201.61,201.81,49347.0,200.0228,200.34,199.8246,200.0228,49347.0
2022-03-04 15:45:00,201.79,202.22,201.59,201.75,57402.0,200.003,200.4292,199.8048,199.9634,57402.0
2022-03-04 15:50:00,201.8,202.92,201.72,202.87,86671.0,200.0129,201.123,199.9336,201.0734,86671.0
2022-03-04 15:55:00,202.89,203.29,202.49,203.0,300921.0,201.0933,201.4897,200.6968,201.2023,300921.0
2022-03-07 09:30:00,203.45,204.65,203.04,203.08,228123.0,201.6483,202.8377,201.2419,201.2816,228123.0
2022-03-07 09:35:00,203.08,204.93,202.75,204.39,51330.0,201.2816,203.1152,200.9545,202.58,51330.0
2022-03-07 09:40:00,204.21,204.51,202.69,203.07,59905.0,202.4016,202.6989,200.895,201.2717,59905.0
2022-03-07 09:45:00,203.01,203.7,201.95,202.95,40850.0,201.2122,201.8961,200.1616,201.1527,40850.0
2022-03-07 09:50:00,203.1,203.82,202.42,202.79,47510.0,201.3014,202.015,200.6274,200.9941,47510.0
2022-03-07 09:55:00,202.76,203.16,201.64,201.64,59322.0,200.9644,201.3609,199.8543,199.8543,59322.0
2022-03-07 10:00:00,201.5,201.68,200.89,201.16,42669.0,199.7156,199.894,199.111,199.3786,42669.0
2022-03-07 10:05:00,201.23,201.42,200.2,200.32,46960.0,199.448,199.6363,198.4271,198.546,46960.0
2022-03-07 10:10:00,200.25,200.44,198.69,198.95,51190.0,198.4766,198.665,196.9305,197.1882,51190.0
2022-03-07 10:15:00,198.88,199.25,198.29,198.47,49065.0,197.1188,197.4855,196.534,196.7124,49065.0
2022-03-07 10:20:00,198.51,198.86,197.89,198.05,45506.0,196.752,197.0989,196.1375,196.2961,45506.0
2022-03-07 10:25:00,197.97,199.28,197.92,198.95,43473.0,196.2168,197.5152,196.1673,197.1882,43473.0
2022-03-07 10:30:00,198.7,199.42,198.43,198.95,44720.0,196.9404,197.654,196.6728,197.1882,44720.0
2022-03-07 10:35:00,198.94,199.25,198.65,198.94,28481.0,197.1782,197.4855,196.8908,197.1782,28481.0
2022-03-07 10:40:00,198.93,199.26,198.16,198.37,37378.0,197.1683,197.4954,196.4051,196.6133,37378.0
2022-03-07 10:45:00,198.35,199.01,198.35,198.91,52689.0,196.5935,197.2476,196.5935,197.1485,52689.0
2022-03-07 10:50:00,198.84,199.51,198.7,198.85,26434.0,197.0791,197.7432,196.9404,197.089,26434.0
2022-03-07 10:55:00,198.86,199.57,198.85,199.15,46610.0,197.0989,197.8027,197.089,197.3864,46610.0
2022-03-07 11:00:00,199.13,199.9,198.92,199.71,38843.0,197.3666,198.1297,197.1584,197.9414,38843.0
2022-03-07 11:05:00,199.75,200.31,199.73,200.0,40489.0,197.9811,198.5361,197.9612,198.2289,40489.0
2022-03-07 11:10:00,199.98,200.6,199.76,199.97,35874.0,198.209,198.8235,197.991,198.1991,35874.0
2022-03-07 11:15:00,199.93,200.9,199.93,200.73,34821.0,198.1595,199.1209,198.1595,198.9524,34821.0
2022-03-07 11:20:00,200.78,200.9,200.36,200.8,19961.0,199.0019,199.1209,198.5857,199.0218,19961.0
2022-03-07 11:25:00,200.89,201.46,200.89,201.42,60433.0,199.111,199.6759,199.111,199.6363,60433.0
2022-03-07 11:30:00,201.39,201.53,200.85,201.34,59095.0,199.6065,199.7453,199.0713,199.557,59095.0
2022-03-07 11:35:00,201.37,201.71,201.04,201.44,58191.0,199.5867,199.9237,199.2596,199.6561,58191.0
2022-03-07 11:40:00,201.4,201.93,200.78,201.84,57042.0,199.6165,200.1418,199.0019,200.0526,57042.0
2022-03-07 11:45:00,201.92,202.52,201.7,202.25,37520.0,200.1318,200.7265,199.9138,200.4589,37520.0
2022-03-07 11:50:00,202.21,203.11,202.12,202.71,75407.0,200.4193,201.3113,200.3301,200.9149,75407.0
2022-03-07 11:55:00,202.72,202.72,201.65,201.77,51104.0,200.9248,200.9248,199.8642,199.9832,51104.0
2022-03-07 12:00:00,201.77,201.91,201.25,201.58,28947.0,199.9832,200.1219,199.4678,199.7949,28947.0
2022-03-07 12:05:00,201.41,201.96,201.27,201.95,39628.0,199.6264,200.1715,199.4876,200.1616,39628.0
2022-03-07 12:10:00,201.91,202.18,201.56,201.89,58263.0,200.1219,200.3895,199.775,200.1021,58263.0
2022-03-07 12:15:00,201.91,202.58,201.62,202.2,22883.0,200.1219,200.786,199.8345,200.4094,22883.0
2022-03-07 12:20:00,202.22,202.27,201.69,201.81,15777.0,200.4292,200.4787,199.9039,200.0228,15777.0
2022-03-07 12:25:00,201.76,202.17,201.63,202.12,31590.0,199.9733,200.3796,199.8444,200.3301,31590.0
2022-03-07 12:30:00,201.98,202.3,201.76,202.11,27095.0,200.1913,200.5085,199.9733,200.3202,27095.0
2022-03-07 12:35:00,202.17,202.31,201.53,201.59,61741.0,200.3796,200.5184,199.7453,199.8048,61741.0
2022-03-07 12:40:00,201.6,202.23,201.6,201.73,29068.0,199.8147,200.4391,199.8147,199.9435,29068.0
2022-03-07 12:45:00,201.78,202.39,201.64,202.27,47304.0,199.9931,200.5977,199.8543,200.4787,47304.0
2022-03-07 12:50:00,202.11,202.74,201.45,201.53,22378.0,200.3202,200.9446,199.666,199.7453,22378.0
2022-03-07 12:55:00,201.5,201.7,200.96,200.96,21666.0,199.7156,199.9138,199.1804,199.1804,21666.0
2022-03-07 13:00:00,200.94,201.28,200.69,200.86,20771.0,199.1605,199.4975,198.9127,199.0812,20771.0
2022-03-07 13:05:00,200.81,201.18,200.68,200.73,26920.0,199.0317,199.3984,198.9028,198.9524,26920.0
2022-03-07 13:10:00,200.72,200.98,200.4,200.52,25224.0,198.9425,199.2002,198.6253,198.7442,25224.0
2022-03-07 13:15:00,200.5,200.64,200.03,200.32,30300.0,198.7244,198.8632,198.2586,198.546,30300.0
2022-03-07 13:20:00,200.27,200.47,199.88,200.31,28404.0,198.4965,198.6947,198.1099,198.5361,28404.0
2022-03-07 13:25:00,200.28,200.47,199.75,199.81,20489.0,198.5064,198.6947,197.9811,198.0405,20489.0
2022-03-07 13:30:00,199.72,200.12,199.13,199.28,28528.0,197.9513,198.3478,197.3666,197.5152,28528.0
2022-03-07 13:35:00,199.31,199.86,199.14,199.64,20316.0,197.545,198.0901,197.3765,197.872,20316.0
2022-03-07 13:40:00,199.68,200.29,199.52,199.97,34189.0,197.9117,198.5163,197.7531,198.1991,34189.0
2022-03-07 13:45:00,200.06,200.82,199.87,200.18,14551.0,198.2883,199.0416,198.1,198.4073,14551.0
2022-03-07 13:50:00,200.26,200.45,199.14,199.22,49146.0,198.4865,198.6749,197.3765,197.4558,49146.0
2022-03-07 13:55:00,199.26,199.26,198.8,198.82,33970.0,197.4954,197.4954,197.0395,197.0593,33970.0
2022-03-07 14:00:00,198.82,199.22,198.5,198.58,20978.0,197.0593,197.4558,196.7421,196.8214,20978.0
2022-03-07 14:05:00,198.58,199.09,198.54,198.84,39516.0,196.8214,197.3269,196.7818,197.0791,39516.0
2022-03-07 14:10:00,198.86,199.33,198.83,199.13,23209.0,197.0989,197.5648,197.0692,197.3666,23209.0
2022-03-07 14:15:00,199.12,199.65,198.95,199.57,22770.0,197.3566,197.882,197.1882,197.8027,22770.0
2022-03-07 14:20:00,199.56,199.64,198.88,198.97,23609.0,197.7927,197.872,197.1188,197.208,23609.0
2022-03-07 14:25:00,198.97,199.17,198.73,198.92,28929.0,197.208,197.4062,196.9701,197.1584,28929.0
2022-03-07 14:30:00,198.88,199.06,198.65,198.7,31663.0,197.1188,197.2972,196.8908,196.9404,31663.0
2022-03-07 14:35:00,198.68,198.95,198.58,198.74,24233.0,196.9205,197.1882,196.8214,196.98,24233.0
2022-03-07 14:40:00,198.8,198.8,198.06,198.09,29986.0,197.0395,197.0395,196.306,196.3358,29986.0
2022-03-07 14:45:00,198.08,198.14,197.85,198.04,27098.0,196.3259,196.3853,196.0979,196.2862,27098.0
2022-03-07 14:50:00,198.03,198.13,196.89,197.62,39864.0,196.2763,196.3754,195.1464,195.8699,39864.0
2022-03-07 14:55:00,197.64,197.93,197.45,197.59,25949.0,195.8898,196.1772,195.7014,195.8402,25949.0
2022-03-07 15:00:00,197.61,197.85,197.13,197.31,43121.0,195.86,196.0979,195.3843,195.5627,43121.0
2022-03-07 15:05:00,197.3,197.31,196.75,197.0,45154.0,195.5528,195.5627,195.0076,195.2554,45154.0
2022-03-07 15:10:00,196.96,197.13,196.65,196.89,40768.0,195.2158,195.3843,194.9085,195.1464,40768.0
2022-03-07 15:15:00,196.88,196.92,196.5,196.62,46586.0,195.1365,195.1761,194.7598,194.8788,46586.0
2022-03-07 15:20:00,196.59,197.04,196.56,196.78,43978.0,194.849,195.2951,194.8193,195.0374,43978.0
2022-03-07 15:25:00,196.83,197.72,196.83,197.6,72455.0,195.0869,195.969,195.0869,195.8501,72455.0
2022-03-07 15:30:00,197.49,197.5,197.05,197.11,44922.0,195.7411,195.751,195.305,195.3644,44922.0
2022-03-07 15:35:00,197.1,197.18,196.71,196.71,59872.0,195.3545,195.4338,194.968,194.968,59872.0
2022-03-07 15:40:00,196.7,197.38,196.65,197.25,65795.0,194.9581,195.6321,194.9085,195.5032,65795.0
2022-03-07 15:45:00,197.23,197.23,196.56,196.77,70808.0,195.4834,195.4834,194.8193,195.0275,70808.0
2022-03-07 15:50:00,196.74,197.02,196.43,196.47,95163.0,194.9977,195.2752,194.6905,194.7301,95163.0
2022-03-07 15:55:00,196.49,196.72,196.04,196.11,237152.0,194.7499,194.9779,194.3039,194.3733,237152.0
2022-03-08 09:30:00,194.28,196.15,193.55,194.8,203981.0,192.5595,194.4129,191.836,193.0749,203981.0
2022-03-08 09:35:00,194.46,195.51,193.64,195.0,153936.0,192.7379,193.7786,191.9252,193.2731,153936.0
2022-03-08 09:40:00,194.97,196.23,194.62,195.79,96787.0,193.2434,194.4922,192.8965,194.0561,96787.0
2022-03-08 09:45:00,195.79,196.33,194.49,194.56,47489.0,194.0561,194.5914,192.7676,192.837,47489.0
2022-03-08 09:50:00,194.62,195.3,193.37,193.61,108203.0,192.8965,193.5705,191.6576,191.8954,108203.0
2022-03-08 09:55:00,193.6,193.87,193.16,193.53,35735.0,191.8855,192.1531,191.4494,191.8161,35735.0
2022-03-08 10:00:00,193.49,193.49,192.28,192.97,69815.0,191.7765,191.7765,190.5772,191.2611,69815.0
2022-03-08 10:05:00,192.98,193.04,191.9,192.46,76444.0,191.271,191.3305,190.2006,190.7556,76444.0
2022-03-08 10:10:00,192.55,193.36,192.37,193.03,54963.0,190.8448,191.6477,190.6664,191.3206,54963.0
2022-03-08 10:15:00,193.03,194.49,193.02,194.49,72355.0,191.3206,192.7676,191.3107,192.7676,72355.0
2022-03-08 10:20:00,194.37,194.58,193.17,193.17,51064.0,192.6487,192.8568,191.4593,191.4593,51064.0
2022-03-08 10:25:00,193.14,193.23,192.41,192.41,55322.0,191.4296,191.5188,190.7061,190.7061,55322.0
2022-03-08 10:30:00,192.59,193.34,191.54,191.82,48340.0,190.8845,191.6278,189.8438,190.1213,48340.0
2022-03-08 10:35:00,191.9,192.2,191.19,191.63,57347.0,190.2006,190.4979,189.4969,189.933,57347.0
2022-03-08 10:40:00,191.57,192.46,191.41,191.85,41485.0,189.8735,190.7556,189.7149,190.151,41485.0
2022-03-08 10:45:00,191.85,192.23,191.45,192.15,69659.0,190.151,190.5277,189.7546,190.4484,69659.0
2022-03-08 10:50:00,192.11,193.44,191.51,193.21,40137.0,190.4087,191.7269,189.814,191.499,40137.0
2022-03-08 10:55:00,193.28,193.89,193.06,193.52,48859.0,191.5684,192.173,191.3503,191.8062,48859.0
2022-03-08 11:00:00,193.58,194.02,193.31,193.78,47928.0,191.8657,192.3018,191.5981,192.0639,47928.0
2022-03-08 11:05:00,193.81,193.92,192.52,192.71,36695.0,192.0937,192.2027,190.8151,191.0034,36695.0
2022-03-08 11:10:00,192.68,192.96,191.78,192.01,37669.0,190.9737,191.2512,190.0816,190.3096,37669.0
2022-03-08 11:15:00,191.99,192.16,191.54,191.93,40448.0,190.2898,190.4583,189.8438,190.2303,40448.0
2022-03-08 11:20:00,191.99,192.12,191.1,191.22,48104.0,190.2898,190.4186,189.4077,189.5266,48104.0
2022-03-08 11:25:00,191.25,191.3,190.37,190.84,56816.0,189.5563,189.6059,188.6841,189.15,56816.0
2022-03-08 11:30:00,190.82,190.9,189.81,190.1,109068.0,189.1301,189.2094,188.1291,188.4165,109068.0
2022-03-08 11:35:00,190.06,190.18,189.2,189.54,45187.0,188.3769,188.4958,187.5245,187.8615,45187.0
2022-03-08 11:40:00,189.51,190.32,189.51,190.22,44026.0,187.8317,188.6346,187.8317,188.5355,44026.0
2022-03-08 11:45:00,190.19,191.13,190.19,190.8,43267.0,188.5057,189.4374,188.5057,189.1103,43267.0
2022-03-08 11:50:00,190.87,191.28,190.54,191.08,65905.0,189.1797,189.5861,188.8526,189.3878,65905.0
2022-03-08 11:55:00,191.08,191.65,190.71,190.92,22560.0,189.3878,189.9528,189.0211,189.2293,22560.0
2022-03-08 12:00:00,190.98,192.54,190.76,192.36,18962.0,189.2887,190.8349,189.0707,190.6565,18962.0
2022-03-08 12:05:00,192.36,194.06,192.36,193.67,48487.0,190.6565,192.3415,190.6565,191.9549,48487.0
2022-03-08 12:10:00,193.7,195.2,193.6,195.2,48084.0,191.9846,193.4714,191.8855,193.4714,48084.0
2022-03-08 12:15:00,195.23,196.5,194.77,196.08,65178.0,193.5011,194.7598,193.0452,194.3436,65178.0
2022-03-08 12:20:00,196.02,196.41,194.9,195.16,77769.0,194.2841,194.6706,193.174,193.4317,77769.0
2022-03-08 12:25:00,195.1,195.41,194.38,195.25,35867.0,193.3722,193.6795,192.6586,193.5209,35867.0
2022-03-08 12:30:00,195.39,196.72,194.64,196.51,47263.0,193.6597,194.9779,192.9163,194.7698,47263.0
2022-03-08 12:35:00,196.53,196.98,196.04,196.98,33919.0,194.7896,195.2356,194.3039,195.2356,33919.0
2022-03-08 12:40:00,196.93,197.2,195.96,196.52,61638.0,195.186,195.4536,194.2246,194.7797,61638.0
2022-03-08 12:45:00,196.5,197.18,196.3,196.92,34787.0,194.7598,195.4338,194.5616,195.1761,34787.0
2022-03-08 12:50:00,196.79,196.96,195.62,196.51,25317.0,195.0473,195.2158,193.8876,194.7698,25317.0
2022-03-08 12:55:00,196.66,196.72,195.7,196.59,52159.0,194.9184,194.9779,193.9669,194.849,52159.0
2022-03-08 13:00:00,196.83,197.16,196.69,196.83,45810.0,195.0869,195.414,194.9482,195.0869,45810.0
2022-03-08 13:05:00,196.8,196.88,196.16,196.29,26420.0,195.0572,195.1365,194.4229,194.5517,26420.0
2022-03-08 13:10:00,196.34,196.85,196.07,196.24,40386.0,194.6013,195.1067,194.3337,194.5021,40386.0
2022-03-08 13:15:00,196.27,196.95,196.23,196.88,31303.0,194.5319,195.2059,194.4922,195.1365,31303.0
2022-03-08 13:20:00,196.83,197.0,196.17,196.17,27080.0,195.0869,195.2554,194.4328,194.4328,27080.0
2022-03-08 13:25:00,196.17,196.31,195.61,195.95,56192.0,194.4328,194.5715,193.8777,194.2147,56192.0
2022-03-08 13:30:00,195.98,195.98,195.04,195.29,61064.0,194.2445,194.2445,193.3128,193.5606,61064.0
2022-03-08 13:35:00,195.3,195.45,194.83,195.05,27996.0,193.5705,193.7191,193.1046,193.3227,27996.0
2022-03-08 13:40:00,195.12,195.3,194.54,195.1,29742.0,193.3921,193.5705,192.8172,193.3722,29742.0
2022-03-08 13:45:00,195.21,195.3,194.3,194.3,35773.0,193.4813,193.5705,192.5793,192.5793,35773.0
2022-03-08 13:50:00,194.3,194.36,193.52,193.64,35144.0,192.5793,192.6388,191.8062,191.9252,35144.0
2022-03-08 13:55:00,193.65,193.65,193.05,193.05,37144.0,191.9351,191.9351,191.3404,191.3404,37144.0
2022-03-08 14:00:00,193.09,193.25,192.28,192.77,43306.0,191.38,191.5386,190.5772,191.0629,43306.0
2022-03-08 14:05:00,192.77,193.96,192.77,193.67,29258.0,191.0629,192.2423,191.0629,191.9549,29258.0
2022-03-08 14:10:00,193.72,193.73,192.86,193.48,31366.0,192.0045,192.0144,191.1521,191.7666,31366.0
2022-03-08 14:15:00,193.38,193.8,193.06,193.43,31530.0,191.6675,192.0838,191.3503,191.717,31530.0
2022-03-08 14:20:00,193.56,194.08,192.98,194.04,22480.0,191.8459,192.3613,191.271,192.3216,22480.0
2022-03-08 14:25:00,193.98,194.83,193.85,194.36,30708.0,192.2622,193.1046,192.1333,192.6388,30708.0
2022-03-08 14:30:00,194.39,194.82,193.64,193.87,29202.0,192.6685,193.0947,191.9252,192.1531,29202.0
2022-03-08 14:35:00,193.94,195.0,193.94,194.83,23333.0,192.2225,193.2731,192.2225,193.1046,23333.0
2022-03-08 14:40:00,194.87,195.12,194.44,195.06,13945.0,193.1443,193.3921,192.7181,193.3326,13945.0
2022-03-08 14:45:00,195.17,195.55,195.09,195.44,22798.0,193.4416,193.8183,193.3623,193.7092,22798.0
2022-03-08 14:50:00,195.4,195.58,194.76,194.8,35178.0,193.6696,193.848,193.0353,193.0749,35178.0
2022-03-08 14:55:00,194.89,195.3,194.4,194.78,29309.0,193.1641,193.5705,192.6784,193.0551,29309.0
2022-03-08 15:00:00,194.82,196.29,194.77,196.08,32496.0,193.0947,194.5517,193.0452,194.3436,32496.0
2022-03-08 15:05:00,196.04,196.27,195.72,195.97,25978.0,194.3039,194.5319,193.9868,194.2345,25978.0
2022-03-08 15:10:00,196.09,196.09,194.95,195.48,29555.0,194.3535,194.3535,193.2236,193.7489,29555.0
2022-03-08 15:15:00,195.52,195.72,195.03,195.16,22026.0,193.7885,193.9868,193.3029,193.4317,22026.0
2022-03-08 15:20:00,195.14,195.23,194.48,194.78,21715.0,193.4119,193.5011,192.7577,193.0551,21715.0
2022-03-08 15:25:00,194.83,194.83,193.68,193.76,35865.0,193.1046,193.1046,191.9648,192.0441,35865.0
2022-03-08 15:30:00,193.82,193.87,192.73,192.83,56167.0,192.1036,192.1531,191.0232,191.1223,56167.0
2022-03-08 15:35:00,192.8,193.5,192.7,193.49,58835.0,191.0926,191.7864,190.9935,191.7765,58835.0
2022-03-08 15:40:00,193.55,193.67,192.92,192.92,72394.0,191.836,191.9549,191.2116,191.2116,72394.0
2022-03-08 15:45:00,192.97,193.39,192.77,192.81,60149.0,191.2611,191.6774,191.0629,191.1025,60149.0
2022-03-08 15:50:00,192.89,193.97,192.89,193.18,165490.0,191.1818,192.2523,191.1818,191.4692,165490.0
2022-03-08 15:55:00,193.18,193.28,192.02,192.13,327656.0,191.4692,191.5684,190.3195,190.4285,327656.0
2022-03-09 09:30:00,197.87,199.0,197.22,198.22,194926.0,196.1177,197.2377,195.4735,196.4646,194926.0
2022-03-09 09:35:00,198.15,200.13,198.14,199.83,122607.0,196.3952,198.3577,196.3853,198.0604,122607.0
2022-03-09 09:40:00,199.87,200.98,199.58,200.42,149018.0,198.1,199.2002,197.8126,198.6451,149018.0
2022-03-09 09:45:00,200.45,202.25,200.45,201.56,99766.0,198.6749,200.4589,198.6749,199.775,99766.0
2022-03-09 09:50:00,201.55,202.77,200.94,201.3,164821.0,199.7651,200.9743,199.1605,199.5173,164821.0
2022-03-09 09:55:00,201.23,202.83,201.19,202.63,88858.0,199.448,201.0338,199.4083,200.8356,88858.0
2022-03-09 10:00:00,202.68,203.37,202.29,202.43,79239.0,200.8851,201.569,200.4986,200.6373,79239.0
2022-03-09 10:05:00,202.45,203.15,201.85,202.86,46846.0,200.6572,201.351,200.0625,201.0635,46846.0
2022-03-09 10:10:00,202.89,202.94,202.15,202.33,39964.0,201.0933,201.1428,200.3598,200.5382,39964.0
2022-03-09 10:15:00,202.36,202.79,201.57,201.96,68878.0,200.568,200.9941,199.7849,200.1715,68878.0
2022-03-09 10:20:00,201.98,203.25,201.77,203.04,164093.0,200.1913,201.4501,199.9832,201.2419,164093.0
2022-03-09 10:25:00,203.01,203.94,202.72,203.84,80992.0,201.2122,202.134,200.9248,202.0348,80992.0
2022-03-09 10:30:00,204.0,204.02,203.33,204.0,74321.0,202.1934,202.2133,201.5294,202.1934,74321.0
2022-03-09 10:35:00,204.0,204.27,203.55,204.06,54630.0,202.1934,202.461,201.7474,202.2529,54630.0
2022-03-09 10:40:00,204.09,204.16,203.72,203.74,51350.0,202.2826,202.352,201.9159,201.9357,51350.0
2022-03-09 10:45:00,203.71,204.75,203.6,204.53,40408.0,201.906,202.9368,201.797,202.7187,40408.0
2022-03-09 10:50:00,204.58,205.02,204.22,204.39,44550.0,202.7683,203.2044,202.4115,202.58,44550.0
2022-03-09 10:55:00,204.4,205.09,204.27,204.75,25987.0,202.5899,203.2738,202.461,202.9368,25987.0
2022-03-09 11:00:00,204.77,204.94,203.66,203.79,38958.0,202.9566,203.1251,201.8564,201.9853,38958.0
2022-03-09 11:05:00,203.84,204.12,203.31,203.88,60823.0,202.0348,202.3124,201.5095,202.0745,60823.0
2022-03-09 11:10:00,203.88,204.23,203.33,203.82,138724.0,202.0745,202.4214,201.5294,202.015,138724.0
2022-03-09 11:15:00,203.83,204.02,203.26,203.83,65956.0,202.0249,202.2133,201.46,202.0249,65956.0
2022-03-09 11:20:00,203.87,204.06,203.65,203.77,65683.0,202.0646,202.2529,201.8465,201.9655,65683.0
2022-03-09 11:25:00,203.72,203.73,203.19,203.26,49382.0,201.9159,201.9258,201.3906,201.46,49382.0
2022-03-09 11:30:00,203.27,204.11,203.27,204.06,119001.0,201.4699,202.3025,201.4699,202.2529,119001.0
2022-03-09 11:35:00,204.05,204.52,203.67,204.14,121315.0,202.243,202.7088,201.8664,202.3322,121315.0
2022-03-09 11:40:00,204.14,204.77,204.06,204.28,30509.0,202.3322,202.9566,202.2529,202.4709,30509.0
2022-03-09 11:45:00,204.23,204.7,204.13,204.67,29495.0,202.4214,202.8872,202.3223,202.8575,29495.0
2022-03-09 11:50:00,204.67,204.67,204.26,204.6,26496.0,202.8575,202.8575,202.4511,202.7881,26496.0
2022-03-09 11:55:00,204.61,204.8,204.43,204.64,18723.0,202.798,202.9863,202.6196,202.8278,18723.0
2022-03-09 12:00:00,204.7,205.23,204.59,204.77,35714.0,202.8872,203.4125,202.7782,202.9566,35714.0
2022-03-09 12:05:00,204.78,204.96,204.53,204.68,29713.0,202.9665,203.1449,202.7187,202.8674,29713.0
2022-03-09 12:10:00,204.76,204.76,204.14,204.29,27980.0,202.9467,202.9467,202.3322,202.4809,27980.0
2022-03-09 12:15:00,204.33,204.36,203.55,203.61,31432.0,202.5205,202.5502,201.7474,201.8069,31432.0
2022-03-09 12:20:00,203.63,203.95,203.23,203.68,36407.0,201.8267,202.1439,201.4302,201.8763,36407.0
2022-03-09 12:25:00,203.71,204.03,203.36,203.91,26624.0,201.906,202.2232,201.5591,202.1042,26624.0
2022-03-09 12:30:00,203.86,204.12,203.64,203.95,39896.0,202.0547,202.3124,201.8366,202.1439,39896.0
2022-03-09 12:35:00,204.0,204.97,203.84,204.87,36240.0,202.1934,203.1548,202.0348,203.0557,36240.0
2022-03-09 12:40:00,204.91,205.06,204.6,204.68,23535.0,203.0954,203.244,202.7881,202.8674,23535.0
2022-03-09 12:45:00,204.73,205.16,204.72,205.05,26535.0,202.917,203.3432,202.9071,203.2341,26535.0
2022-03-09 12:50:00,205.0,205.03,204.72,204.72,23544.0,203.1846,203.2143,202.9071,202.9071,23544.0
2022-03-09 12:55:00,204.71,204.96,204.46,204.57,22516.0,202.8971,203.1449,202.6494,202.7584,22516.0
2022-03-09 13:00:00,204.55,204.55,203.65,203.77,42048.0,202.7386,202.7386,201.8465,201.9655,42048.0
2022-03-09 13:05:00,203.75,204.33,203.75,204.24,16634.0,201.9456,202.5205,201.9456,202.4313,16634.0
2022-03-09 13:10:00,204.22,204.72,204.21,204.39,15847.0,202.4115,202.9071,202.4016,202.58,15847.0
2022-03-09 13:15:00,204.3,204.57,204.01,204.01,16498.0,202.4908,202.7584,202.2033,202.2033,16498.0
2022-03-09 13:20:00,204.1,204.52,204.1,204.41,28173.0,202.2925,202.7088,202.2925,202.5998,28173.0
2022-03-09 13:25:00,204.41,204.7,204.37,204.58,21378.0,202.5998,202.8872,202.5602,202.7683,21378.0
2022-03-09 13:30:00,204.64,204.93,204.49,204.54,34933.0,202.8278,203.1152,202.6791,202.7286,34933.0
2022-03-09 13:35:00,204.55,204.6,203.98,204.09,21339.0,202.7386,202.7881,202.1736,202.2826,21339.0
2022-03-09 13:40:00,204.16,204.25,203.54,203.56,16189.0,202.352,202.4412,201.7375,201.7573,16189.0
2022-03-09 13:45:00,203.63,203.74,203.33,203.44,16306.0,201.8267,201.9357,201.5294,201.6384,16306.0
2022-03-09 13:50:00,203.35,204.13,203.26,203.78,26918.0,201.5492,202.3223,201.46,201.9754,26918.0
2022-03-09 13:55:00,203.8,203.98,203.5,203.61,19027.0,201.9952,202.1736,201.6979,201.8069,19027.0
2022-03-09 14:00:00,203.62,204.15,203.57,204.04,23035.0,201.8168,202.3421,201.7672,202.2331,23035.0
2022-03-09 14:05:00,204.01,204.2,203.92,203.99,13745.0,202.2033,202.3917,202.1141,202.1835,13745.0
2022-03-09 14:10:00,203.99,204.02,203.14,203.2,22670.0,202.1835,202.2133,201.341,201.4005,22670.0
2022-03-09 14:15:00,203.22,203.42,202.79,203.22,26490.0,201.4203,201.6186,200.9941,201.4203,26490.0
2022-03-09 14:20:00,203.18,203.53,203.05,203.11,14398.0,201.3807,201.7276,201.2518,201.3113,14398.0
2022-03-09 14:25:00,203.18,203.51,203.16,203.34,23295.0,201.3807,201.7078,201.3609,201.5393,23295.0
2022-03-09 14:30:00,203.33,203.58,203.24,203.33,53321.0,201.5294,201.7771,201.4402,201.5294,53321.0
2022-03-09 14:35:00,203.36,203.55,203.26,203.38,16939.0,201.5591,201.7474,201.46,201.5789,16939.0
2022-03-09 14:40:00,203.46,203.59,203.15,203.23,19223.0,201.6582,201.7871,201.351,201.4302,19223.0
2022-03-09 14:45:00,203.3,203.47,202.87,203.04,17181.0,201.4996,201.6681,201.0734,201.2419,17181.0
2022-03-09 14:50:00,203.08,203.54,203.03,203.07,12328.0,201.2816,201.7375,201.232,201.2717,12328.0
2022-03-09 14:55:00,203.09,203.35,203.08,203.13,19080.0,201.2915,201.5492,201.2816,201.3311,19080.0
2022-03-09 15:00:00,203.14,203.43,203.04,203.39,17671.0,201.341,201.6285,201.2419,201.5888,17671.0
2022-03-09 15:05:00,203.43,203.91,203.42,203.91,18260.0,201.6285,202.1042,201.6186,202.1042,18260.0
2022-03-09 15:10:00,203.91,204.09,203.63,204.0,30834.0,202.1042,202.2826,201.8267,202.1934,30834.0
2022-03-09 15:15:00,204.05,204.06,203.38,203.57,28992.0,202.243,202.2529,201.5789,201.7672,28992.0
2022-03-09 15:20:00,203.58,203.96,203.55,203.79,28111.0,201.7771,202.1538,201.7474,201.9853,28111.0
2022-03-09 15:25:00,203.77,203.98,203.54,203.96,33200.0,201.9655,202.1736,201.7375,202.1538,33200.0
2022-03-09 15:30:00,204.0,204.34,204.0,204.23,49488.0,202.1934,202.5304,202.1934,202.4214,49488.0
2022-03-09 15:35:00,204.19,204.31,203.62,203.63,38706.0,202.3817,202.5007,201.8168,201.8267,38706.0
2022-03-09 15:40:00,203.58,203.94,203.54,203.74,51619.0,201.7771,202.134,201.7375,201.9357,51619.0
2022-03-09 15:45:00,203.76,204.05,203.47,203.56,69778.0,201.9556,202.243,201.6681,201.7573,69778.0
2022-03-09 15:50:00,203.46,203.82,202.82,203.15,119877.0,201.6582,202.015,201.0239,201.351,119877.0
2022-03-09 15:55:00,203.05,203.32,202.98,203.16,260826.0,201.2518,201.5195,201.1825,201.3609,260826.0
2022-03-10 09:30:00,199.24,201.0,198.93,200.0,154973.0,197.4756,199.22,197.1683,198.2289,154973.0
2022-03-10 09:35:00,200.0,200.0,198.22,198.5,44620.0,198.2289,198.2289,196.4646,196.7421,44620.0
2022-03-10 09:40:00,198.53,199.5,198.37,199.13,38429.0,196.7719,197.7333,196.6133,197.3666,38429.0
2022-03-10 09:45:00,199.17,200.24,199.1,199.85,56264.0,197.4062,198.4667,197.3368,198.0802,56264.0
2022-03-10 09:50:00,199.96,200.04,198.81,199.45,44332.0,198.1892,198.2685,197.0494,197.6837,44332.0
2022-03-10 09:55:00,199.38,200.32,199.37,200.17,45578.0,197.6143,198.546,197.6044,198.3973,45578.0
2022-03-10 10:00:00,200.14,200.14,198.37,198.59,40071.0,198.3676,198.3676,196.6133,196.8313,40071.0
2022-03-10 10:05:00,198.64,199.06,198.25,199.06,18898.0,196.8809,197.2972,196.4943,197.2972,18898.0
2022-03-10 10:10:00,199.05,199.95,199.01,199.46,20824.0,197.2873,198.1793,197.2476,197.6936,20824.0
2022-03-10 10:15:00,199.38,200.93,199.38,200.74,22560.0,197.6143,199.1506,197.6143,198.9623,22560.0
2022-03-10 10:20:00,200.86,201.07,200.01,200.16,43102.0,199.0812,199.2894,198.2388,198.3874,43102.0
2022-03-10 10:25:00,200.25,200.47,199.36,199.37,17015.0,198.4766,198.6947,197.5945,197.6044,17015.0
2022-03-10 10:30:00,199.31,199.61,198.3,198.47,21500.0,197.545,197.8423,196.5439,196.7124,21500.0
2022-03-10 10:35:00,198.38,199.59,198.38,199.46,45254.0,196.6232,197.8225,196.6232,197.6936,45254.0
2022-03-10 10:40:00,199.38,200.01,199.18,199.57,40424.0,197.6143,198.2388,197.4161,197.8027,40424.0
2022-03-10 10:45:00,199.5,200.72,199.35,200.18,34658.0,197.7333,198.9425,197.5846,198.4073,34658.0
2022-03-10 10:50:00,200.13,200.3,199.04,199.06,65835.0,198.3577,198.5262,197.2774,197.2972,65835.0
2022-03-10 10:55:00,199.05,199.15,198.57,198.81,17146.0,197.2873,197.3864,196.8115,197.0494,17146.0
2022-03-10 11:00:00,198.8,198.8,198.06,198.09,82150.0,197.0395,197.0395,196.306,196.3358,82150.0
2022-03-10 11:05:00,198.12,198.26,197.66,198.06,48623.0,196.3655,196.5043,195.9096,196.306,48623.0
2022-03-10 11:10:00,198.05,198.48,197.83,198.4,22380.0,196.2961,196.7223,196.0781,196.643,22380.0
2022-03-10 11:15:00,198.43,198.43,198.03,198.03,11346.0,196.6728,196.6728,196.2763,196.2763,11346.0
2022-03-10 11:20:00,198.0,198.33,197.7,197.86,37556.0,196.2466,196.5736,195.9492,196.1078,37556.0
2022-03-10 11:25:00,197.87,197.99,197.53,197.85,13100.0,196.1177,196.2367,195.7807,196.0979,13100.0
2022-03-10 11:30:00,197.86,198.23,197.82,198.03,36125.0,196.1078,196.4745,196.0682,196.2763,36125.0
2022-03-10 11:35:00,198.03,198.1,197.75,197.97,39187.0,196.2763,196.3457,195.9988,196.2168,39187.0
2022-03-10 11:40:00,198.03,198.44,197.89,198.33,16802.0,196.2763,196.6827,196.1375,196.5736,16802.0
2022-03-10 11:45:00,198.34,198.37,198.0,198.19,21142.0,196.5836,196.6133,196.2466,196.4349,21142.0
2022-03-10 11:50:00,198.27,198.6,198.17,198.5,34648.0,196.5142,196.8412,196.4151,196.7421,34648.0
2022-03-10 11:55:00,198.52,198.92,198.32,198.84,12944.0,196.762,197.1584,196.5637,197.0791,12944.0
2022-03-10 12:00:00,198.82,199.18,198.77,198.93,16706.0,197.0593,197.4161,197.0097,197.1683,16706.0
2022-03-10 12:05:00,198.96,199.13,198.5,198.65,17519.0,197.1981,197.3666,196.7421,196.8908,17519.0
2022-03-10 12:10:00,198.69,198.78,198.24,198.54,10363.0,196.9305,197.0197,196.4844,196.7818,10363.0
2022-03-10 12:15:00,198.68,199.1,198.51,199.07,14687.0,196.9205,197.3368,196.752,197.3071,14687.0
2022-03-10 12:20:00,199.08,199.72,198.95,199.7,14660.0,197.317,197.9513,197.1882,197.9315,14660.0
2022-03-10 12:25:00,199.71,199.71,199.2,199.22,11120.0,197.9414,197.9414,197.4359,197.4558,11120.0
2022-03-10 12:30:00,199.25,199.29,198.64,198.65,15038.0,197.4855,197.5251,196.8809,196.8908,15038.0
2022-03-10 12:35:00,198.65,198.7,198.18,198.61,23007.0,196.8908,196.9404,196.425,196.8512,23007.0
2022-03-10 12:40:00,198.61,198.77,198.43,198.75,32261.0,196.8512,197.0097,196.6728,196.9899,32261.0
2022-03-10 12:45:00,198.7,198.78,198.5,198.63,49023.0,196.9404,197.0197,196.7421,196.871,49023.0
2022-03-10 12:50:00,198.59,198.66,198.12,198.27,52879.0,196.8313,196.9007,196.3655,196.5142,52879.0
2022-03-10 12:55:00,198.3,198.49,198.02,198.26,57958.0,196.5439,196.7322,196.2664,196.5043,57958.0
2022-03-10 13:00:00,198.29,198.81,198.07,198.07,20546.0,196.534,197.0494,196.3159,196.3159,20546.0
2022-03-10 13:05:00,198.07,198.59,198.07,198.31,16199.0,196.3159,196.8313,196.3159,196.5538,16199.0
2022-03-10 13:10:00,198.28,198.85,198.25,198.56,59602.0,196.5241,197.089,196.4943,196.8016,59602.0
2022-03-10 13:15:00,198.62,198.85,198.29,198.81,17049.0,196.8611,197.089,196.534,197.0494,17049.0
2022-03-10 13:20:00,198.76,198.91,198.41,198.69,19178.0,196.9998,197.1485,196.6529,196.9305,19178.0
2022-03-10 13:25:00,198.69,199.19,198.58,199.06,22549.0,196.9305,197.426,196.8214,197.2972,22549.0
2022-03-10 13:30:00,199.02,199.9,198.95,199.77,19020.0,197.2575,198.1297,197.1882,198.0009,19020.0
2022-03-10 13:35:00,199.75,199.91,199.48,199.76,24275.0,197.9811,198.1396,197.7135,197.991,24275.0
2022-03-10 13:40:00,199.79,199.87,199.32,199.35,38886.0,198.0207,198.1,197.5549,197.5846,38886.0
2022-03-10 13:45:00,199.35,200.34,199.35,200.29,49215.0,197.5846,198.5658,197.5846,198.5163,49215.0
2022-03-10 13:50:00,200.3,200.55,200.11,200.17,16356.0,198.5262,198.774,198.3379,198.3973,16356.0
2022-03-10 13:55:00,200.11,200.53,200.01,200.25,24736.0,198.3379,198.7542,198.2388,198.4766,24736.0
2022-03-10 14:00:00,200.23,201.17,199.96,200.98,25405.0,198.4568,199.3885,198.1892,199.2002,25405.0
2022-03-10 14:05:00,201.02,201.2,200.18,200.21,19199.0,199.2398,199.4182,198.4073,198.437,19199.0
2022-03-10 14:10:00,200.23,200.33,199.93,199.99,12960.0,198.4568,198.5559,198.1595,198.2189,12960.0
2022-03-10 14:15:00,199.92,200.27,199.78,199.83,67335.0,198.1496,198.4965,198.0108,198.0604,67335.0
2022-03-10 14:20:00,199.84,200.01,199.56,199.6,39095.0,198.0703,198.2388,197.7927,197.8324,39095.0
2022-03-10 14:25:00,199.66,200.33,199.66,200.02,22726.0,197.8919,198.5559,197.8919,198.2487,22726.0
2022-03-10 14:30:00,200.06,200.4,199.74,199.89,28962.0,198.2883,198.6253,197.9712,198.1198,28962.0
2022-03-10 14:35:00,199.95,200.23,199.73,199.98,17637.0,198.1793,198.4568,197.9612,198.209,17637.0
2022-03-10 14:40:00,199.95,200.1,199.59,199.59,24177.0,198.1793,198.328,197.8225,197.8225,24177.0
2022-03-10 14:45:00,199.64,200.38,199.63,200.15,57625.0,197.872,198.6055,197.8621,198.3775,57625.0
2022-03-10 14:50:00,200.26,200.8,200.26,200.68,25016.0,198.4865,199.0218,198.4865,198.9028,25016.0
2022-03-10 14:55:00,200.68,201.13,200.64,200.82,36019.0,198.9028,199.3488,198.8632,199.0416,36019.0
2022-03-10 15:00:00,200.95,200.99,200.29,200.31,30597.0,199.1704,199.2101,198.5163,198.5361,30597.0
2022-03-10 15:05:00,200.33,200.57,200.06,200.28,36368.0,198.5559,198.7938,198.2883,198.5064,36368.0
2022-03-10 15:10:00,200.3,201.09,200.14,201.03,55933.0,198.5262,199.3092,198.3676,199.2497,55933.0
2022-03-10 15:15:00,200.99,201.18,200.77,200.98,32845.0,199.2101,199.3984,198.992,199.2002,32845.0
2022-03-10 15:20:00,201.0,201.15,200.35,200.36,26961.0,199.22,199.3687,198.5758,198.5857,26961.0
2022-03-10 15:25:00,200.38,200.79,200.28,200.69,25513.0,198.6055,199.0119,198.5064,198.9127,25513.0
2022-03-10 15:30:00,200.74,200.8,200.39,200.68,35037.0,198.9623,199.0218,198.6154,198.9028,35037.0
2022-03-10 15:35:00,200.62,200.8,200.05,200.29,31744.0,198.8434,199.0218,198.2784,198.5163,31744.0
2022-03-10 15:40:00,200.3,200.41,200.07,200.16,74625.0,198.5262,198.6352,198.2982,198.3874,74625.0
2022-03-10 15:45:00,200.14,200.21,199.74,199.87,69650.0,198.3676,198.437,197.9712,198.1,69650.0
2022-03-10 15:50:00,199.91,200.96,199.91,200.77,84488.0,198.1396,199.1804,198.1396,198.992,84488.0
2022-03-10 15:55:00,200.78,200.78,199.89,200.21,304212.0,199.0019,199.0019,198.1198,198.437,304212.0
2022-03-11 09:30:00,204.77,204.77,202.76,203.21,141609.0,202.9566,202.9566,200.9644,201.4104,141609.0
2022-03-11 09:35:00,203.07,203.66,201.72,201.82,64329.0,201.2717,201.8564,199.9336,200.0327,64329.0
2022-03-11 09:40:00,201.78,202.22,201.25,202.12,47889.0,199.9931,200.4292,199.4678,200.3301,47889.0
2022-03-11 09:45:00,202.01,202.67,201.5,201.96,72013.0,200.2211,200.8752,199.7156,200.1715,72013.0
2022-03-11 09:50:00,202.09,202.5,201.28,201.28,79673.0,200.3003,200.7067,199.4975,199.4975,79673.0
2022-03-11 09:55:00,201.28,201.41,200.7,201.41,39848.0,199.4975,199.6264,198.9227,199.6264,39848.0
2022-03-11 10:00:00,201.34,201.43,200.35,200.57,43391.0,199.557,199.6462,198.5758,198.7938,43391.0
2022-03-11 10:05:00,200.8,201.63,200.53,200.76,31142.0,199.0218,199.8444,198.7542,198.9821,31142.0
2022-03-11 10:10:00,200.79,201.41,200.79,201.07,26490.0,199.0119,199.6264,199.0119,199.2894,26490.0
2022-03-11 10:15:00,200.97,201.13,200.31,200.62,23534.0,199.1903,199.3488,198.5361,198.8434,23534.0
2022-03-11 10:20:00,200.52,200.61,200.2,200.37,30109.0,198.7442,198.8334,198.4271,198.5956,30109.0
2022-03-11 10:25:00,200.46,201.12,200.44,200.67,20121.0,198.6848,199.3389,198.665,198.8929,20121.0
2022-03-11 10:30:00,200.64,200.97,200.24,200.33,31761.0,198.8632,199.1903,198.4667,198.5559,31761.0
2022-03-11 10:35:00,200.27,201.02,200.27,200.57,26770.0,198.4965,199.2398,198.4965,198.7938,26770.0
2022-03-11 10:40:00,200.62,201.27,200.58,200.66,19874.0,198.8434,199.4876,198.8037,198.883,19874.0
2022-03-11 10:45:00,200.71,201.67,200.71,201.5,31715.0,198.9326,199.8841,198.9326,199.7156,31715.0
2022-03-11 10:50:00,201.48,201.96,201.18,201.56,42222.0,199.6957,200.1715,199.3984,199.775,42222.0
2022-03-11 10:55:00,201.63,201.88,201.41,201.8,41481.0,199.8444,200.0922,199.6264,200.0129,41481.0
2022-03-11 11:00:00,201.8,201.84,201.3,201.42,24140.0,200.0129,200.0526,199.5173,199.6363,24140.0
2022-03-11 11:05:00,201.37,201.38,200.89,201.11,18555.0,199.5867,199.5966,199.111,199.329,18555.0
2022-03-11 11:10:00,201.19,201.43,200.54,200.77,21593.0,199.4083,199.6462,198.7641,198.992,21593.0
2022-03-11 11:15:00,200.78,201.15,200.64,201.11,20483.0,199.0019,199.3687,198.8632,199.329,20483.0
2022-03-11 11:20:00,201.07,201.45,200.89,201.42,22781.0,199.2894,199.666,199.111,199.6363,22781.0
2022-03-11 11:25:00,201.42,201.42,200.7,200.81,32862.0,199.6363,199.6363,198.9227,199.0317,32862.0
2022-03-11 11:30:00,200.75,200.85,200.44,200.56,31237.0,198.9722,199.0713,198.665,198.7839,31237.0
2022-03-11 11:35:00,200.51,200.9,200.49,200.62,23193.0,198.7343,199.1209,198.7145,198.8434,23193.0
2022-03-11 11:40:00,200.68,200.72,199.89,200.34,53560.0,198.9028,198.9425,198.1198,198.5658,53560.0
2022-03-11 11:45:00,200.36,200.55,200.13,200.53,27418.0,198.5857,198.774,198.3577,198.7542,27418.0
2022-03-11 11:50:00,200.48,200.52,200.12,200.51,22206.0,198.7046,198.7442,198.3478,198.7343,22206.0
2022-03-11 11:55:00,200.62,200.87,200.33,200.74,30397.0,198.8434,199.0911,198.5559,198.9623,30397.0
2022-03-11 12:00:00,200.69,200.95,200.42,200.88,23735.0,198.9127,199.1704,198.6451,199.1011,23735.0
2022-03-11 12:05:00,201.0,201.06,200.59,200.68,23368.0,199.22,199.2795,198.8136,198.9028,23368.0
2022-03-11 12:10:00,200.84,201.18,200.78,201.01,21750.0,199.0614,199.3984,199.0019,199.2299,21750.0
2022-03-11 12:15:00,201.02,201.45,200.88,201.45,20837.0,199.2398,199.666,199.1011,199.666,20837.0
2022-03-11 12:20:00,201.38,201.57,200.8,201.0,21844.0,199.5966,199.7849,199.0218,199.22,21844.0
2022-03-11 12:25:00,201.06,201.06,200.35,200.39,20451.0,199.2795,199.2795,198.5758,198.6154,20451.0
2022-03-11 12:30:00,200.3,200.53,200.17,200.24,14190.0,198.5262,198.7542,198.3973,198.4667,14190.0
2022-03-11 12:35:00,200.13,200.19,199.92,199.97,22145.0,198.3577,198.4172,198.1496,198.1991,22145.0
2022-03-11 12:40:00,199.93,200.02,199.58,199.84,28508.0,198.1595,198.2487,197.8126,198.0703,28508.0
2022-03-11 12:45:00,199.82,199.96,199.64,199.68,16928.0,198.0504,198.1892,197.872,197.9117,16928.0
2022-03-11 12:50:00,199.72,199.81,199.19,199.4,16686.0,197.9513,198.0405,197.426,197.6342,16686.0
2022-03-11 12:55:00,199.34,199.95,199.34,199.94,31080.0,197.5747,198.1793,197.5747,198.1694,31080.0
2022-03-11 13:00:00,199.91,200.12,199.67,200.03,26468.0,198.1396,198.3478,197.9018,198.2586,26468.0
2022-03-11 13:05:00,200.04,200.19,199.85,200.11,36644.0,198.2685,198.4172,198.0802,198.3379,36644.0
2022-03-11 13:10:00,200.12,200.24,199.53,199.63,13291.0,198.3478,198.4667,197.763,197.8621,13291.0
2022-03-11 13:15:00,199.66,199.9,199.32,199.56,23841.0,197.8919,198.1297,197.5549,197.7927,23841.0
2022-03-11 13:20:00,199.54,199.95,199.45,199.83,23762.0,197.7729,198.1793,197.6837,198.0604,23762.0
2022-03-11 13:25:00,199.82,200.13,199.8,200.02,21107.0,198.0504,198.3577,198.0306,198.2487,21107.0
2022-03-11 13:30:00,200.05,200.36,199.97,200.28,13404.0,198.2784,198.5857,198.1991,198.5064,13404.0
2022-03-11 13:35:00,200.31,200.54,200.01,200.1,17039.0,198.5361,198.7641,198.2388,198.328,17039.0
2022-03-11 13:40:00,200.1,200.5,200.1,200.39,18922.0,198.328,198.7244,198.328,198.6154,18922.0
2022-03-11 13:45:00,200.37,200.91,200.26,200.91,23513.0,198.5956,199.1308,198.4865,199.1308,23513.0
2022-03-11 13:50:00,201.0,201.08,199.93,199.93,34665.0,199.22,199.2993,198.1595,198.1595,34665.0
2022-03-11 13:55:00,199.89,200.26,199.71,199.72,21342.0,198.1198,198.4865,197.9414,197.9513,21342.0
2022-03-11 14:00:00,199.71,199.89,199.51,199.7,18053.0,197.9414,198.1198,197.7432,197.9315,18053.0
2022-03-11 14:05:00,199.76,199.78,199.52,199.6,18096.0,197.991,198.0108,197.7531,197.8324,18096.0
2022-03-11 14:10:00,199.63,199.69,199.42,199.53,21530.0,197.8621,197.9216,197.654,197.763,21530.0
2022-03-11 14:15:00,199.54,199.76,199.39,199.4,30200.0,197.7729,197.991,197.6243,197.6342,30200.0
2022-03-11 14:20:00,199.37,199.6,199.32,199.52,16542.0,197.6044,197.8324,197.5549,197.7531,16542.0
2022-03-11 14:25:00,199.56,199.97,199.25,199.88,19821.0,197.7927,198.1991,197.4855,198.1099,19821.0
2022-03-11 14:30:00,199.89,200.0,199.56,199.57,21880.0,198.1198,198.2289,197.7927,197.8027,21880.0
2022-03-11 14:35:00,199.52,199.81,199.42,199.45,17925.0,197.7531,198.0405,197.654,197.6837,17925.0
2022-03-11 14:40:00,199.44,199.44,198.98,199.01,17232.0,197.6738,197.6738,197.2179,197.2476,17232.0
2022-03-11 14:45:00,199.01,199.16,198.77,199.07,17220.0,197.2476,197.3963,197.0097,197.3071,17220.0
2022-03-11 14:50:00,199.05,199.05,198.42,198.63,22292.0,197.2873,197.2873,196.6628,196.871,22292.0
2022-03-11 14:55:00,198.64,198.8,198.5,198.58,24032.0,196.8809,197.0395,196.7421,196.8214,24032.0
2022-03-11 15:00:00,198.6,198.7,198.42,198.61,19293.0,196.8412,196.9404,196.6628,196.8512,19293.0
2022-03-11 15:05:00,198.65,198.73,198.3,198.39,18591.0,196.8908,196.9701,196.5439,196.6331,18591.0
2022-03-11 15:10:00,198.44,198.65,198.33,198.35,20516.0,196.6827,196.8908,196.5736,196.5935,20516.0
2022-03-11 15:15:00,198.36,198.7,198.35,198.66,19876.0,196.6034,196.9404,196.5935,196.9007,19876.0
2022-03-11 15:20:00,198.62,198.99,198.61,198.85,43997.0,196.8611,197.2278,196.8512,197.089,43997.0
2022-03-11 15:25:00,198.8,198.93,198.44,198.46,41650.0,197.0395,197.1683,196.6827,196.7025,41650.0
2022-03-11 15:30:00,198.42,198.42,197.9,197.96,48695.0,196.6628,196.6628,196.1474,196.2069,48695.0
2022-03-11 15:35:00,197.97,198.57,197.95,198.34,41100.0,196.2168,196.8115,196.197,196.5836,41100.0
2022-03-11 15:40:00,198.28,198.39,198.02,198.12,54597.0,196.5241,196.6331,196.2664,196.3655,54597.0
2022-03-11 15:45:00,198.14,198.24,197.75,197.89,88016.0,196.3853,196.4844,195.9988,196.1375,88016.0
2022-03-11 15:50:00,197.85,198.05,197.63,197.84,213415.0,196.0979,196.2961,195.8798,196.088,213415.0
2022-03-11 15:55:00,197.84,198.02,197.68,197.92,385637.0,196.088,196.2664,195.9294,196.1673,385637.0
2022-03-14 09:30:00,198.24,198.36,197.08,197.67,88564.0,196.4844,196.6034,195.3347,195.9195,88564.0
2022-03-14 09:35:00,197.56,199.13,197.55,198.25,25336.0,195.8105,197.3666,195.8005,196.4943,25336.0
2022-03-14 09:40:00,198.28,200.16,198.01,199.26,36965.0,196.5241,198.3874,196.2565,197.4954,36965.0
2022-03-14 09:45:00,199.38,199.52,198.45,199.07,105710.0,197.6143,197.7531,196.6926,197.3071,105710.0
2022-03-14 09:50:00,198.92,199.39,198.18,198.18,25406.0,197.1584,197.6243,196.425,196.425,25406.0
2022-03-14 09:55:00,198.23,198.48,197.06,197.59,40544.0,196.4745,196.7223,195.3149,195.8402,40544.0
2022-03-14 10:00:00,197.4,198.31,197.06,197.57,28514.0,195.6519,196.5538,195.3149,195.8204,28514.0
2022-03-14 10:05:00,197.6,198.76,197.59,198.59,31590.0,195.8501,196.9998,195.8402,196.8313,31590.0
2022-03-14 10:10:00,198.54,199.12,198.3,199.12,47687.0,196.7818,197.3566,196.5439,197.3566,47687.0
2022-03-14 10:15:00,198.95,199.28,198.52,198.63,44627.0,197.1882,197.5152,196.762,196.871,44627.0
2022-03-14 10:20:00,198.59,199.6,198.49,199.36,38770.0,196.8313,197.8324,196.7322,197.5945,38770.0
2022-03-14 10:25:00,199.38,199.8,198.95,198.98,34867.0,197.6143,198.0306,197.1882,197.2179,34867.0
2022-03-14 10:30:00,199.0,199.0,198.13,198.47,17322.0,197.2377,197.2377,196.3754,196.7124,17322.0
2022-03-14 10:35:00,198.53,198.88,198.19,198.56,28849.0,196.7719,197.1188,196.4349,196.8016,28849.0
2022-03-14 10:40:00,198.71,198.8,197.65,197.66,27271.0,196.9503,197.0395,195.8997,195.9096,27271.0
2022-03-14 10:45:00,197.67,198.0,197.47,197.57,16373.0,195.9195,196.2466,195.7213,195.8204,16373.0
2022-03-14 10:50:00,197.47,198.15,197.32,197.87,36569.0,195.7213,196.3952,195.5726,196.1177,36569.0
2022-03-14 10:55:00,197.76,198.27,197.63,197.92,46175.0,196.0087,196.5142,195.8798,196.1673,46175.0
2022-03-14 11:00:00,198.03,198.31,197.77,198.07,27551.0,196.2763,196.5538,196.0186,196.3159,27551.0
2022-03-14 11:05:00,198.04,198.31,197.62,197.73,15056.0,196.2862,196.5538,195.8699,195.979,15056.0
2022-03-14 11:10:00,197.72,197.74,196.82,197.09,55302.0,195.969,195.9889,195.077,195.3446,55302.0
2022-03-14 11:15:00,197.09,197.36,196.95,197.27,27424.0,195.3446,195.6122,195.2059,195.523,27424.0
2022-03-14 11:20:00,197.28,197.29,196.72,197.18,61682.0,195.5329,195.5429,194.9779,195.4338,61682.0
2022-03-14 11:25:00,197.15,197.18,196.77,197.0,62396.0,195.4041,195.4338,195.0275,195.2554,62396.0
2022-03-14 11:30:00,197.05,197.37,196.86,197.23,67821.0,195.305,195.6221,195.1167,195.4834,67821.0
2022-03-14 11:35:00,197.3,197.44,196.99,197.27,37668.0,195.5528,195.6915,195.2455,195.523,37668.0
2022-03-14 11:40:00,197.24,197.36,196.83,197.03,77008.0,195.4933,195.6122,195.0869,195.2852,77008.0
2022-03-14 11:45:00,197.01,197.01,196.23,196.49,195987.0,195.2653,195.2653,194.4922,194.7499,195987.0
2022-03-14 11:50:00,196.49,197.19,196.48,197.15,70444.0,194.7499,195.4437,194.74,195.4041,70444.0
2022-03-14 11:55:00,197.13,197.45,196.92,197.38,45949.0,195.3843,195.7014,195.1761,195.6321,45949.0
2022-03-14 12:00:00,197.25,197.43,196.83,197.06,73041.0,195.5032,195.6816,195.0869,195.3149,73041.0
2022-03-14 12:05:00,196.99,197.3,196.84,196.86,41859.0,195.2455,195.5528,195.0968,195.1167,41859.0
2022-03-14 12:10:00,196.84,197.28,196.75,197.11,66054.0,195.0968,195.5329,195.0076,195.3644,66054.0
2022-03-14 12:15:00,197.14,197.68,197.04,197.67,57714.0,195.3942,195.9294,195.2951,195.9195,57714.0
2022-03-14 12:20:00,197.67,197.9,197.45,197.81,46479.0,195.9195,196.1474,195.7014,196.0582,46479.0
2022-03-14 12:25:00,197.81,197.82,197.27,197.38,45857.0,196.0582,196.0682,195.523,195.6321,45857.0
2022-03-14 12:30:00,197.39,197.64,196.9,197.07,32415.0,195.642,195.8898,195.1563,195.3248,32415.0
2022-03-14 12:35:00,197.09,197.18,196.44,196.49,25383.0,195.3446,195.4338,194.7004,194.7499,25383.0
2022-03-14 12:40:00,196.4,196.59,195.92,196.02,16904.0,194.6607,194.849,194.185,194.2841,16904.0
2022-03-14 12:45:00,195.92,195.92,195.35,195.42,25816.0,194.185,194.185,193.62,193.6894,25816.0
2022-03-14 12:50:00,195.45,195.6,194.62,194.75,30232.0,193.7191,193.8678,192.8965,193.0253,30232.0
2022-03-14 12:55:00,194.76,194.8,194.08,194.11,23674.0,193.0353,193.0749,192.3613,192.391,23674.0
2022-03-14 13:00:00,194.07,194.2,193.57,193.59,38332.0,192.3514,192.4802,191.8558,191.8756,38332.0
2022-03-14 13:05:00,193.6,194.01,193.44,193.47,30775.0,191.8855,192.2919,191.7269,191.7567,30775.0
2022-03-14 13:10:00,193.5,193.97,193.5,193.66,42602.0,191.7864,192.2523,191.7864,191.945,42602.0
2022-03-14 13:15:00,193.64,194.02,193.59,193.87,18828.0,191.9252,192.3018,191.8756,192.1531,18828.0
2022-03-14 13:20:00,193.84,193.94,193.58,193.63,27714.0,192.1234,192.2225,191.8657,191.9153,27714.0
2022-03-14 13:25:00,193.65,193.7,193.06,193.09,26393.0,191.9351,191.9846,191.3503,191.38,26393.0
2022-03-14 13:30:00,193.17,193.3,192.53,192.86,44442.0,191.4593,191.5882,190.825,191.1521,44442.0
2022-03-14 13:35:00,192.86,193.04,192.26,192.56,45486.0,191.1521,191.3305,190.5574,190.8547,45486.0
2022-03-14 13:40:00,192.58,192.7,192.42,192.5,77958.0,190.8746,190.9935,190.716,190.7953,77958.0
2022-03-14 13:45:00,192.45,192.59,191.9,192.02,62556.0,190.7457,190.8845,190.2006,190.3195,62556.0
2022-03-14 13:50:00,192.06,193.39,192.06,192.87,43574.0,190.3592,191.6774,190.3592,191.162,43574.0
2022-03-14 13:55:00,192.93,193.17,192.18,192.18,24052.0,191.2215,191.4593,190.4781,190.4781,24052.0
2022-03-14 14:00:00,192.24,192.48,192.12,192.24,24131.0,190.5376,190.7754,190.4186,190.5376,24131.0
2022-03-14 14:05:00,192.37,192.82,192.34,192.68,25098.0,190.6664,191.1124,190.6367,190.9737,25098.0
2022-03-14 14:10:00,192.69,192.85,192.55,192.56,21252.0,190.9836,191.1422,190.8448,190.8547,21252.0
2022-03-14 14:15:00,192.53,192.61,192.13,192.14,18968.0,190.825,190.9043,190.4285,190.4385,18968.0
2022-03-14 14:20:00,192.23,192.36,191.89,192.0,22287.0,190.5277,190.6565,190.1907,190.2997,22287.0
2022-03-14 14:25:00,191.96,192.34,191.82,192.07,19809.0,190.2601,190.6367,190.1213,190.3691,19809.0
2022-03-14 14:30:00,192.07,192.49,191.89,192.47,24948.0,190.3691,190.7854,190.1907,190.7655,24948.0
2022-03-14 14:35:00,192.46,192.83,192.42,192.56,13432.0,190.7556,191.1223,190.716,190.8547,13432.0
2022-03-14 14:40:00,192.6,192.61,192.24,192.38,25160.0,190.8944,190.9043,190.5376,190.6763,25160.0
2022-03-14 14:45:00,192.37,192.49,192.13,192.3,20513.0,190.6664,190.7854,190.4285,190.597,20513.0
2022-03-14 14:50:00,192.36,193.06,192.22,193.06,22264.0,190.6565,191.3503,190.5177,191.3503,22264.0
2022-03-14 14:55:00,193.06,193.25,192.77,193.02,15244.0,191.3503,191.5386,191.0629,191.3107,15244.0
2022-03-14 15:00:00,193.02,193.6,192.9,193.32,20052.0,191.3107,191.8855,191.1917,191.608,20052.0
2022-03-14 15:05:00,193.27,193.28,192.67,192.76,24117.0,191.5585,191.5684,190.9638,191.053,24117.0
2022-03-14 15:10:00,192.78,193.37,192.77,193.3,32389.0,191.0728,191.6576,191.0629,191.5882,32389.0
2022-03-14 15:15:00,193.28,193.9,193.27,193.49,46626.0,191.5684,192.1829,191.5585,191.7765,46626.0
2022-03-14 15:20:00,193.45,194.01,193.36,193.98,40527.0,191.7369,192.2919,191.6477,192.2622,40527.0
2022-03-14 15:25:00,193.96,194.0,193.66,193.79,34620.0,192.2423,192.282,191.945,192.0738,34620.0
2022-03-14 15:30:00,193.74,193.8,192.85,193.07,24065.0,192.0243,192.0838,191.1422,191.3602,24065.0
2022-03-14 15:35:00,193.07,193.12,192.7,193.02,30445.0,191.3602,191.4098,190.9935,191.3107,30445.0
2022-03-14 15:40:00,193.03,193.21,192.75,193.21,46835.0,191.3206,191.499,191.0431,191.499,46835.0
2022-03-14 15:45:00,193.25,193.58,192.87,193.12,60519.0,191.5386,191.8657,191.162,191.4098,60519.0
2022-03-14 15:50:00,193.15,193.15,192.6,192.88,61158.0,191.4395,191.4395,190.8944,191.1719,61158.0
2022-03-14 15:55:00,192.88,193.38,192.87,193.18,165413.0,191.1719,191.6675,191.162,191.4692,165413.0
2022-03-15 09:30:00,198.53,199.96,195.67,195.87,240368.0,196.7719,198.1892,193.9372,194.1354,240368.0
2022-03-15 09:35:00,196.04,196.9,193.56,193.71,45449.0,194.3039,195.1563,191.8459,191.9946,45449.0
2022-03-15 09:40:00,193.73,194.63,193.46,193.89,37996.0,192.0144,192.9064,191.7468,192.173,37996.0
2022-03-15 09:45:00,194.09,194.49,192.74,193.63,46484.0,192.3712,192.7676,191.0331,191.9153,46484.0
2022-03-15 09:50:00,193.78,194.65,193.47,194.5,33343.0,192.0639,192.9262,191.7567,192.7776,33343.0
2022-03-15 09:55:00,194.52,194.83,194.11,194.35,46608.0,192.7974,193.1046,192.391,192.6289,46608.0
2022-03-15 10:00:00,194.27,195.29,193.9,195.17,29460.0,192.5496,193.5606,192.1829,193.4416,29460.0
2022-03-15 10:05:00,195.15,195.74,195.05,195.65,60549.0,193.4218,194.0066,193.3227,193.9174,60549.0
2022-03-15 10:10:00,195.65,195.76,194.22,194.53,27154.0,193.9174,194.0264,192.5,192.8073,27154.0
2022-03-15 10:15:00,194.45,195.36,194.35,195.19,18550.0,192.728,193.6299,192.6289,193.4614,18550.0
2022-03-15 10:20:00,195.13,195.77,195.05,195.35,20363.0,193.402,194.0363,193.3227,193.62,20363.0
2022-03-15 10:25:00,195.23,195.23,194.39,194.76,18626.0,193.5011,193.5011,192.6685,193.0353,18626.0
2022-03-15 10:30:00,194.8,195.31,194.39,194.56,35519.0,193.0749,193.5804,192.6685,192.837,35519.0
2022-03-15 10:35:00,194.52,195.9,194.46,195.64,35392.0,192.7974,194.1652,192.7379,193.9075,35392.0
2022-03-15 10:40:00,195.65,195.87,195.3,195.62,25165.0,193.9174,194.1354,193.5705,193.8876,25165.0
2022-03-15 10:45:00,195.64,196.19,195.32,196.19,30926.0,193.9075,194.4526,193.5903,194.4526,30926.0
2022-03-15 10:50:00,196.16,196.2,195.3,195.42,61334.0,194.4229,194.4625,193.5705,193.6894,61334.0
2022-03-15 10:55:00,195.37,195.56,194.72,195.09,38639.0,193.6399,193.8282,192.9956,193.3623,38639.0
2022-03-15 11:00:00,195.16,195.58,194.88,195.46,78817.0,193.4317,193.848,193.1542,193.7291,78817.0
2022-03-15 11:05:00,195.54,195.61,194.61,194.89,37374.0,193.8083,193.8777,192.8866,193.1641,37374.0
2022-03-15 11:10:00,194.97,195.3,194.61,194.91,28116.0,193.2434,193.5705,192.8866,193.1839,28116.0
2022-03-15 11:15:00,194.95,194.99,194.56,194.8,43110.0,193.2236,193.2632,192.837,193.0749,43110.0
2022-03-15 11:20:00,194.66,194.85,194.11,194.29,21465.0,192.9361,193.1245,192.391,192.5694,21465.0
2022-03-15 11:25:00,194.27,195.22,194.25,195.19,23730.0,192.5496,193.4912,192.5298,193.4614,23730.0
2022-03-15 11:30:00,195.17,195.56,195.03,195.48,18851.0,193.4416,193.8282,193.3029,193.7489,18851.0
2022-03-15 11:35:00,195.51,195.59,194.99,194.99,35665.0,193.7786,193.8579,193.2632,193.2632,35665.0
2022-03-15 11:40:00,194.97,195.05,194.5,194.56,21227.0,193.2434,193.3227,192.7776,192.837,21227.0
2022-03-15 11:45:00,194.54,194.98,194.25,194.98,21226.0,192.8172,193.2533,192.5298,193.2533,21226.0
2022-03-15 11:50:00,194.91,195.13,194.23,194.53,34749.0,193.1839,193.402,192.5099,192.8073,34749.0
2022-03-15 11:55:00,194.34,194.38,193.78,194.15,34098.0,192.619,192.6586,192.0639,192.4307,34098.0
2022-03-15 12:00:00,193.94,194.35,193.44,194.26,29240.0,192.2225,192.6289,191.7269,192.5397,29240.0
2022-03-15 12:05:00,194.04,194.89,193.89,194.74,17194.0,192.3216,193.1641,192.173,193.0154,17194.0
2022-03-15 12:10:00,194.72,194.72,194.31,194.59,26159.0,192.9956,192.9956,192.5892,192.8668,26159.0
2022-03-15 12:15:00,194.59,194.78,194.27,194.61,26577.0,192.8668,193.0551,192.5496,192.8866,26577.0
2022-03-15 12:20:00,194.54,194.86,194.27,194.86,17839.0,192.8172,193.1344,192.5496,193.1344,17839.0
2022-03-15 12:25:00,194.8,195.03,194.64,194.75,15937.0,193.0749,193.3029,192.9163,193.0253,15937.0
2022-03-15 12:30:00,194.87,194.96,194.36,194.46,14701.0,193.1443,193.2335,192.6388,192.7379,14701.0
2022-03-15 12:35:00,194.48,194.84,194.34,194.51,21207.0,192.7577,193.1145,192.619,192.7875,21207.0
2022-03-15 12:40:00,194.63,194.63,194.06,194.18,18478.0,192.9064,192.9064,192.3415,192.4604,18478.0
2022-03-15 12:45:00,194.17,194.46,194.0,194.19,21340.0,192.4505,192.7379,192.282,192.4703,21340.0
2022-03-15 12:50:00,194.14,194.26,193.89,194.03,16684.0,192.4207,192.5397,192.173,192.3117,16684.0
2022-03-15 12:55:00,194.0,194.16,193.86,194.11,31179.0,192.282,192.4406,192.1432,192.391,31179.0
2022-03-15 13:00:00,194.19,194.5,194.02,194.32,21612.0,192.4703,192.7776,192.3018,192.5992,21612.0
2022-03-15 13:05:00,194.35,194.41,193.92,194.08,20079.0,192.6289,192.6884,192.2027,192.3613,20079.0
2022-03-15 13:10:00,193.97,194.09,193.47,193.51,17233.0,192.2523,192.3712,191.7567,191.7963,17233.0
2022-03-15 13:15:00,193.57,193.67,193.29,193.58,36331.0,191.8558,191.9549,191.5783,191.8657,36331.0
2022-03-15 13:20:00,193.59,193.99,193.47,193.92,20733.0,191.8756,192.2721,191.7567,192.2027,20733.0
2022-03-15 13:25:00,193.92,194.12,193.56,193.56,20558.0,192.2027,192.4009,191.8459,191.8459,20558.0
2022-03-15 13:30:00,193.52,194.51,193.44,194.46,47121.0,191.8062,192.7875,191.7269,192.7379,47121.0
2022-03-15 13:35:00,194.46,194.64,194.16,194.18,22793.0,192.7379,192.9163,192.4406,192.4604,22793.0
2022-03-15 13:40:00,194.22,194.24,193.82,193.84,22980.0,192.5,192.5199,192.1036,192.1234,22980.0
2022-03-15 13:45:00,193.91,193.91,193.41,193.49,19214.0,192.1928,192.1928,191.6972,191.7765,19214.0
2022-03-15 13:50:00,193.51,193.82,193.41,193.71,23139.0,191.7963,192.1036,191.6972,191.9946,23139.0
2022-03-15 13:55:00,193.7,194.04,193.63,193.73,27609.0,191.9846,192.3216,191.9153,192.0144,27609.0
2022-03-15 14:00:00,193.65,193.99,193.48,193.48,17237.0,191.9351,192.2721,191.7666,191.7666,17237.0
2022-03-15 14:05:00,193.47,193.81,193.38,193.65,21041.0,191.7567,192.0937,191.6675,191.9351,21041.0
2022-03-15 14:10:00,193.66,193.7,193.4,193.59,18675.0,191.945,191.9846,191.6873,191.8756,18675.0
2022-03-15 14:15:00,193.52,193.65,192.86,193.03,34068.0,191.8062,191.9351,191.1521,191.3206,34068.0
2022-03-15 14:20:00,193.0,193.16,192.77,193.07,19448.0,191.2908,191.4494,191.0629,191.3602,19448.0
2022-03-15 14:25:00,193.13,193.4,192.99,193.23,20350.0,191.4197,191.6873,191.2809,191.5188,20350.0
2022-03-15 14:30:00,193.2,193.45,192.94,193.21,24306.0,191.4891,191.7369,191.2314,191.499,24306.0
2022-03-15 14:35:00,193.26,193.37,193.05,193.24,21608.0,191.5485,191.6576,191.3404,191.5287,21608.0
2022-03-15 14:40:00,193.28,193.52,193.22,193.48,16356.0,191.5684,191.8062,191.5089,191.7666,16356.0
2022-03-15 14:45:00,193.49,194.17,193.47,194.0,33870.0,191.7765,192.4505,191.7567,192.282,33870.0
2022-03-15 14:50:00,194.0,194.02,193.69,193.86,34698.0,192.282,192.3018,191.9747,192.1432,34698.0
2022-03-15 14:55:00,193.88,194.43,193.79,194.37,29403.0,192.163,192.7082,192.0738,192.6487,29403.0
2022-03-15 15:00:00,194.31,194.7,194.24,194.53,43144.0,192.5892,192.9758,192.5199,192.8073,43144.0
2022-03-15 15:05:00,194.47,194.97,194.42,194.77,39884.0,192.7478,193.2434,192.6983,193.0452,39884.0
2022-03-15 15:10:00,194.83,194.94,194.5,194.73,45353.0,193.1046,193.2137,192.7776,193.0055,45353.0
2022-03-15 15:15:00,194.76,195.08,194.59,195.03,41894.0,193.0353,193.3524,192.8668,193.3029,41894.0
2022-03-15 15:20:00,195.05,195.71,195.05,195.63,43828.0,193.3227,193.9768,193.3227,193.8976,43828.0
2022-03-15 15:25:00,195.65,196.04,195.64,195.74,49448.0,193.9174,194.3039,193.9075,194.0066,49448.0
2022-03-15 15:30:00,195.79,196.33,195.76,196.09,43496.0,194.0561,194.5914,194.0264,194.3535,43496.0
2022-03-15 15:35:00,196.09,196.25,195.78,196.25,28446.0,194.3535,194.5121,194.0462,194.5121,28446.0
2022-03-15 15:40:00,196.27,196.4,195.95,196.15,45681.0,194.5319,194.6607,194.2147,194.4129,45681.0
2022-03-15 15:45:00,196.21,196.46,195.98,196.39,66333.0,194.4724,194.7202,194.2445,194.6508,66333.0
2022-03-15 15:50:00,196.46,196.62,196.36,196.36,77316.0,194.7202,194.8788,194.6211,194.6211,77316.0
2022-03-15 15:55:00,196.38,196.42,195.91,196.29,213540.0,194.6409,194.6806,194.1751,194.5517,213540.0
2022-03-16 09:30:00,198.66,200.87,198.57,200.37,133848.0,196.9007,199.0911,196.8115,198.5956,133848.0
2022-03-16 09:35:00,200.38,201.16,200.09,201.15,40688.0,198.6055,199.3786,198.3181,199.3687,40688.0
2022-03-16 09:40:00,200.99,202.55,200.82,202.0,91437.0,199.2101,200.7563,199.0416,200.2111,91437.0
2022-03-16 09:45:00,202.09,202.51,201.77,202.27,48015.0,200.3003,200.7166,199.9832,200.4787,48015.0
2022-03-16 09:50:00,202.33,203.66,202.1,203.58,105518.0,200.5382,201.8564,200.3103,201.7771,105518.0
2022-03-16 09:55:00,203.59,204.04,202.15,202.15,82950.0,201.7871,202.2331,200.3598,200.3598,82950.0
2022-03-16 10:00:00,202.43,203.22,202.38,202.61,34984.0,200.6373,201.4203,200.5878,200.8157,34984.0
2022-03-16 10:05:00,202.7,203.56,202.7,203.05,55181.0,200.9049,201.7573,200.9049,201.2518,55181.0
2022-03-16 10:10:00,203.03,204.64,202.9,204.18,68124.0,201.232,202.8278,201.1032,202.3718,68124.0
2022-03-16 10:15:00,204.18,205.35,204.18,204.87,50331.0,202.3718,203.5315,202.3718,203.0557,50331.0
2022-03-16 10:20:00,204.96,205.22,204.6,205.13,25886.0,203.1449,203.4026,202.7881,203.3134,25886.0
2022-03-16 10:25:00,205.12,205.47,205.12,205.38,34906.0,203.3035,203.6504,203.3035,203.5612,34906.0
2022-03-16 10:30:00,205.49,205.76,205.22,205.53,28195.0,203.6702,203.9378,203.4026,203.7099,28195.0
2022-03-16 10:35:00,205.55,205.9,205.16,205.84,36013.0,203.7297,204.0766,203.3432,204.0171,36013.0
2022-03-16 10:40:00,205.84,205.89,204.56,204.73,39720.0,204.0171,204.0667,202.7485,202.917,39720.0
2022-03-16 10:45:00,204.62,204.74,203.86,204.08,36683.0,202.8079,202.9269,202.0547,202.2727,36683.0
2022-03-16 10:50:00,204.03,204.42,203.58,203.67,47411.0,202.2232,202.6097,201.7771,201.8664,47411.0
2022-03-16 10:55:00,203.7,203.99,203.3,203.98,28626.0,201.8961,202.1835,201.4996,202.1736,28626.0
2022-03-16 11:00:00,204.0,204.83,203.89,204.83,66662.0,202.1934,203.0161,202.0844,203.0161,66662.0
2022-03-16 11:05:00,204.81,205.06,203.96,204.07,27584.0,202.9963,203.244,202.1538,202.2628,27584.0
2022-03-16 11:10:00,204.14,204.27,203.74,203.88,15632.0,202.3322,202.461,201.9357,202.0745,15632.0
2022-03-16 11:15:00,203.87,204.27,203.62,204.14,12687.0,202.0646,202.461,201.8168,202.3322,12687.0
2022-03-16 11:20:00,204.11,204.17,203.55,203.62,15921.0,202.3025,202.3619,201.7474,201.8168,15921.0
2022-03-16 11:25:00,203.64,203.76,203.27,203.48,16954.0,201.8366,201.9556,201.4699,201.678,16954.0
2022-03-16 11:30:00,203.55,203.83,203.54,203.72,38512.0,201.7474,202.0249,201.7375,201.9159,38512.0
2022-03-16 11:35:00,203.77,203.86,203.09,203.18,27529.0,201.9655,202.0547,201.2915,201.3807,27529.0
2022-03-16 11:40:00,203.14,203.35,202.73,203.35,12081.0,201.341,201.5492,200.9347,201.5492,12081.0
2022-03-16 11:45:00,203.27,203.5,203.08,203.24,19574.0,201.4699,201.6979,201.2816,201.4402,19574.0
2022-03-16 11:50:00,203.13,203.64,203.08,203.53,16265.0,201.3311,201.8366,201.2816,201.7276,16265.0
2022-03-16 11:55:00,203.52,203.52,203.1,203.34,13728.0,201.7177,201.7177,201.3014,201.5393,13728.0
2022-03-16 12:00:00,203.31,203.57,203.18,203.52,9139.0,201.5095,201.7672,201.3807,201.7177,9139.0
2022-03-16 12:05:00,203.52,203.62,203.11,203.3,34233.0,201.7177,201.8168,201.3113,201.4996,34233.0
2022-03-16 12:10:00,203.27,203.37,203.03,203.14,9181.0,201.4699,201.569,201.232,201.341,9181.0
2022-03-16 12:15:00,203.18,203.27,202.92,203.05,33308.0,201.3807,201.4699,201.123,201.2518,33308.0
2022-03-16 12:20:00,202.96,203.05,202.57,202.61,40155.0,201.1626,201.2518,200.7761,200.8157,40155.0
2022-03-16 12:25:00,202.51,202.64,202.04,202.22,25853.0,200.7166,200.8455,200.2508,200.4292,25853.0
2022-03-16 12:30:00,202.22,202.28,201.8,202.02,23268.0,200.4292,200.4887,200.0129,200.231,23268.0
2022-03-16 12:35:00,202.06,202.07,201.2,201.27,34767.0,200.2706,200.2805,199.4182,199.4876,34767.0
2022-03-16 12:40:00,201.24,202.26,201.18,202.14,49272.0,199.4579,200.4688,199.3984,200.3499,49272.0
2022-03-16 12:45:00,202.15,202.15,201.05,201.07,24238.0,200.3598,200.3598,199.2696,199.2894,24238.0
2022-03-16 12:50:00,201.2,201.58,201.11,201.52,20613.0,199.4182,199.7949,199.329,199.7354,20613.0
2022-03-16 12:55:00,201.44,201.72,201.38,201.48,10469.0,199.6561,199.9336,199.5966,199.6957,10469.0
2022-03-16 13:00:00,201.52,201.76,201.4,201.53,11842.0,199.7354,199.9733,199.6165,199.7453,11842.0
2022-03-16 13:05:00,201.57,201.68,201.05,201.12,12708.0,199.7849,199.894,199.2696,199.3389,12708.0
2022-03-16 13:10:00,201.14,201.17,200.83,200.89,10123.0,199.3588,199.3885,199.0515,199.111,10123.0
2022-03-16 13:15:00,200.86,200.96,200.52,200.66,23440.0,199.0812,199.1804,198.7442,198.883,23440.0
2022-03-16 13:20:00,200.62,200.78,200.35,200.7,9459.0,198.8434,199.0019,198.5758,198.9227,9459.0
2022-03-16 13:25:00,200.67,200.85,200.56,200.77,16100.0,198.8929,199.0713,198.7839,198.992,16100.0
2022-03-16 13:30:00,200.89,201.23,200.77,201.22,14093.0,199.111,199.448,198.992,199.438,14093.0
2022-03-16 13:35:00,201.16,201.54,201.07,201.31,7839.0,199.3786,199.7552,199.2894,199.5273,7839.0
2022-03-16 13:40:00,201.34,201.34,200.89,201.2,10426.0,199.557,199.557,199.111,199.4182,10426.0
2022-03-16 13:45:00,201.2,201.38,201.06,201.17,24490.0,199.4182,199.5966,199.2795,199.3885,24490.0
2022-03-16 13:50:00,201.2,201.21,200.91,201.14,42188.0,199.4182,199.4281,199.1308,199.3588,42188.0
2022-03-16 13:55:00,201.13,201.68,201.03,201.33,27419.0,199.3488,199.894,199.2497,199.5471,27419.0
2022-03-16 14:00:00,201.23,201.26,199.49,199.56,34861.0,199.448,199.4777,197.7234,197.7927,34861.0
2022-03-16 14:05:00,199.62,200.02,198.86,198.99,34080.0,197.8522,198.2487,197.0989,197.2278,34080.0
2022-03-16 14:10:00,198.92,199.05,198.14,198.22,50623.0,197.1584,197.2873,196.3853,196.4646,50623.0
2022-03-16 14:15:00,198.17,199.32,198.12,199.24,43446.0,196.4151,197.5549,196.3655,197.4756,43446.0
2022-03-16 14:20:00,199.3,199.55,198.44,198.44,42133.0,197.5351,197.7828,196.6827,196.6827,42133.0
2022-03-16 14:25:00,198.49,198.89,198.34,198.43,44937.0,196.7322,197.1287,196.5836,196.6728,44937.0
2022-03-16 14:30:00,198.33,198.38,197.33,197.71,53012.0,196.5736,196.6232,195.5825,195.9591,53012.0
2022-03-16 14:35:00,197.8,198.9,197.33,198.9,43251.0,196.0483,197.1386,195.5825,197.1386,43251.0
2022-03-16 14:40:00,198.81,200.24,198.66,200.07,38997.0,197.0494,198.4667,196.9007,198.2982,38997.0
2022-03-16 14:45:00,200.1,200.9,199.76,200.66,64029.0,198.328,199.1209,197.991,198.883,64029.0
2022-03-16 14:50:00,200.74,201.67,200.23,201.51,29945.0,198.9623,199.8841,198.4568,199.7255,29945.0
2022-03-16 14:55:00,201.56,202.64,201.45,202.16,51592.0,199.775,200.8455,199.666,200.3697,51592.0
2022-03-16 15:00:00,202.14,202.88,201.75,202.59,44931.0,200.3499,201.0833,199.9634,200.7959,44931.0
2022-03-16 15:05:00,202.8,203.1,201.97,202.31,44361.0,201.0041,201.3014,200.1814,200.5184,44361.0
2022-03-16 15:10:00,202.26,202.9,202.07,202.9,20451.0,200.4688,201.1032,200.2805,201.1032,20451.0
2022-03-16 15:15:00,202.91,203.71,202.64,203.63,28070.0,201.1131,201.906,200.8455,201.8267,28070.0
2022-03-16 15:20:00,203.61,204.07,203.47,203.92,30925.0,201.8069,202.2628,201.6681,202.1141,30925.0
2022-03-16 15:25:00,203.94,204.1,203.72,203.93,34073.0,202.134,202.2925,201.9159,202.124,34073.0
2022-03-16 15:30:00,204.0,204.01,203.54,203.86,64473.0,202.1934,202.2033,201.7375,202.0547,64473.0
2022-03-16 15:35:00,203.88,203.94,203.5,203.85,29932.0,202.0745,202.134,201.6979,202.0448,29932.0
2022-03-16 15:40:00,203.8,204.11,203.72,204.06,34267.0,201.9952,202.3025,201.9159,202.2529,34267.0
2022-03-16 15:45:00,204.06,204.74,203.96,204.57,75670.0,202.2529,202.9269,202.1538,202.7584,75670.0
2022-03-16 15:50:00,204.68,205.06,204.6,205.02,83593.0,202.8674,203.244,202.7881,203.2044,83593.0
2022-03-16 15:55:00,205.04,205.72,204.72,205.63,180251.0,203.2242,203.8982,202.9071,203.809,180251.0
2022-03-17 09:30:00,204.62,205.77,202.56,205.75,116732.0,202.8079,203.9478,200.7662,203.9279,116732.0
2022-03-17 09:35:00,205.75,205.89,204.54,205.57,40078.0,203.9279,204.0667,202.7286,203.7495,40078.0
2022-03-17 09:40:00,205.6,206.21,204.95,206.09,54549.0,203.7793,204.3839,203.135,204.2649,54549.0
2022-03-17 09:45:00,206.22,206.44,205.71,205.91,40597.0,204.3938,204.6118,203.8883,204.0865,40597.0
2022-03-17 09:50:00,205.82,206.61,205.75,206.42,27448.0,203.9973,204.7803,203.9279,204.592,27448.0
2022-03-17 09:55:00,206.47,207.88,206.39,207.67,73694.0,204.6416,206.0391,204.5623,205.8309,73694.0
2022-03-17 10:00:00,207.64,208.33,207.0,208.33,53686.0,205.8012,206.4851,205.1669,206.4851,53686.0
2022-03-17 10:05:00,208.38,208.53,207.63,208.09,76198.0,206.5346,206.6833,205.7913,206.2472,76198.0
2022-03-17 10:10:00,208.06,208.35,206.85,206.97,37910.0,206.2175,206.5049,205.0182,205.1371,37910.0
2022-03-17 10:15:00,207.06,207.15,206.4,206.87,28679.0,205.2263,205.3155,204.5722,205.038,28679.0
2022-03-17 10:20:00,206.85,207.75,206.85,207.55,13939.0,205.0182,205.9102,205.0182,205.712,13939.0
2022-03-17 10:25:00,207.56,207.79,207.13,207.58,23170.0,205.7219,205.9499,205.2957,205.7417,23170.0
2022-03-17 10:30:00,207.62,207.7,206.71,207.21,46505.0,205.7814,205.8607,204.8794,205.375,46505.0
2022-03-17 10:35:00,207.21,207.58,206.69,207.55,42223.0,205.375,205.7417,204.8596,205.712,42223.0
2022-03-17 10:40:00,207.58,207.6,206.54,206.97,38459.0,205.7417,205.7615,204.7109,205.1371,38459.0
2022-03-17 10:45:00,206.95,207.25,206.12,206.92,28122.0,205.1173,205.4146,204.2947,205.0876,28122.0
2022-03-17 10:50:00,206.73,206.84,205.69,205.77,30461.0,204.8993,205.0083,203.8685,203.9478,30461.0
2022-03-17 10:55:00,205.78,206.44,205.76,206.16,15992.0,203.9577,204.6118,203.9378,204.3343,15992.0
2022-03-17 11:00:00,206.15,206.38,205.75,205.91,19583.0,204.3244,204.5524,203.9279,204.0865,19583.0
2022-03-17 11:05:00,205.82,206.68,205.76,206.49,19201.0,203.9973,204.8497,203.9378,204.6614,19201.0
2022-03-17 11:10:00,206.56,206.64,205.72,205.75,23155.0,204.7308,204.81,203.8982,203.9279,23155.0
2022-03-17 11:15:00,205.81,206.41,205.81,206.31,26206.0,203.9874,204.5821,203.9874,204.483,26206.0
2022-03-17 11:20:00,206.3,206.61,206.1,206.61,16988.0,204.4731,204.7803,204.2748,204.7803,16988.0
2022-03-17 11:25:00,206.6,206.73,206.24,206.43,22483.0,204.7704,204.8993,204.4136,204.6019,22483.0
2022-03-17 11:30:00,206.36,206.71,206.24,206.45,16624.0,204.5325,204.8794,204.4136,204.6217,16624.0
2022-03-17 11:35:00,206.46,206.96,206.28,206.86,15283.0,204.6316,205.1272,204.4532,205.0281,15283.0
2022-03-17 11:40:00,206.95,207.03,206.18,206.22,17014.0,205.1173,205.1966,204.3541,204.3938,17014.0
2022-03-17 11:45:00,206.18,206.27,205.25,205.31,27838.0,204.3541,204.4433,203.4324,203.4918,27838.0
2022-03-17 11:50:00,205.3,206.41,205.3,206.23,22718.0,203.4819,204.5821,203.4819,204.4037,22718.0
2022-03-17 11:55:00,206.23,206.54,206.22,206.32,19695.0,204.4037,204.7109,204.3938,204.4929,19695.0
2022-03-17 12:00:00,206.44,206.44,205.78,206.08,16754.0,204.6118,204.6118,203.9577,204.255,16754.0
2022-03-17 12:05:00,206.14,206.29,205.9,206.06,16471.0,204.3145,204.4631,204.0766,204.2352,16471.0
2022-03-17 12:10:00,206.1,206.22,205.92,206.09,12303.0,204.2748,204.3938,204.0964,204.2649,12303.0
2022-03-17 12:15:00,205.97,206.26,205.8,206.26,13479.0,204.146,204.4334,203.9775,204.4334,13479.0
2022-03-17 12:20:00,206.27,206.59,206.24,206.59,24632.0,204.4433,204.7605,204.4136,204.7605,24632.0
2022-03-17 12:25:00,206.62,206.65,206.27,206.62,13161.0,204.7902,204.82,204.4433,204.7902,13161.0
2022-03-17 12:30:00,206.6,206.7,206.33,206.54,12519.0,204.7704,204.8695,204.5028,204.7109,12519.0
2022-03-17 12:35:00,206.54,206.93,206.47,206.93,11530.0,204.7109,205.0975,204.6416,205.0975,11530.0
2022-03-17 12:40:00,206.9,207.14,206.56,207.11,18515.0,205.0677,205.3056,204.7308,205.2759,18515.0
2022-03-17 12:45:00,207.14,207.27,206.83,207.05,16907.0,205.3056,205.4345,204.9984,205.2164,16907.0
2022-03-17 12:50:00,206.98,207.28,206.9,207.2,14626.0,205.147,205.4444,205.0677,205.3651,14626.0
2022-03-17 12:55:00,207.22,207.58,207.1,207.36,20659.0,205.3849,205.7417,205.266,205.5237,20659.0
2022-03-17 13:00:00,207.36,207.57,207.12,207.57,26389.0,205.5237,205.7318,205.2858,205.7318,26389.0
2022-03-17 13:05:00,207.61,207.79,207.46,207.57,35523.0,205.7715,205.9499,205.6228,205.7318,35523.0
2022-03-17 13:10:00,207.57,207.96,207.45,207.53,27138.0,205.7318,206.1184,205.6129,205.6922,27138.0
2022-03-17 13:15:00,207.54,208.02,207.39,207.93,33297.0,205.7021,206.1778,205.5534,206.0886,33297.0
2022-03-17 13:20:00,207.91,208.12,207.75,207.97,18497.0,206.0688,206.2769,205.9102,206.1283,18497.0
2022-03-17 13:25:00,207.99,208.5,207.99,208.28,34337.0,206.1481,206.6536,206.1481,206.4355,34337.0
2022-03-17 13:30:00,208.32,208.45,208.01,208.11,16351.0,206.4752,206.604,206.1679,206.267,16351.0
2022-03-17 13:35:00,208.07,208.25,207.86,208.24,21693.0,206.2274,206.4058,206.0192,206.3959,21693.0
2022-03-17 13:40:00,208.28,208.57,208.19,208.48,30116.0,206.4355,206.723,206.3463,206.6338,30116.0
2022-03-17 13:45:00,208.56,209.06,208.55,209.02,23210.0,206.713,207.2086,206.7031,207.169,23210.0
2022-03-17 13:50:00,209.0,209.58,208.98,209.58,35743.0,207.1492,207.724,207.1293,207.724,35743.0
2022-03-17 13:55:00,209.52,209.52,208.97,208.98,28289.0,207.6645,207.6645,207.1194,207.1293,28289.0
2022-03-17 14:00:00,208.97,209.17,208.81,209.12,21456.0,207.1194,207.3176,206.9608,207.2681,21456.0
2022-03-17 14:05:00,209.14,209.36,208.91,209.3,44928.0,207.2879,207.506,207.0599,207.4465,44928.0
2022-03-17 14:10:00,209.35,209.38,208.84,209.03,19167.0,207.4961,207.5258,206.9906,207.1789,19167.0
2022-03-17 14:15:00,209.03,209.15,208.84,209.04,16665.0,207.1789,207.2978,206.9906,207.1888,16665.0
2022-03-17 14:20:00,209.05,209.29,208.67,208.82,18873.0,207.1987,207.4366,206.8221,206.9707,18873.0
2022-03-17 14:25:00,208.82,209.03,208.57,208.66,17875.0,206.9707,207.1789,206.723,206.8122,17875.0
2022-03-17 14:30:00,208.72,209.03,208.66,208.95,13338.0,206.8716,207.1789,206.8122,207.0996,13338.0
2022-03-17 14:35:00,208.91,209.2,208.9,209.06,20510.0,207.0599,207.3474,207.05,207.2086,20510.0
2022-03-17 14:40:00,209.04,209.28,208.94,209.2,18371.0,207.1888,207.4267,207.0897,207.3474,18371.0
2022-03-17 14:45:00,209.21,209.22,208.74,209.1,18561.0,207.3573,207.3672,206.8915,207.2483,18561.0
2022-03-17 14:50:00,209.14,209.24,208.86,209.18,17067.0,207.2879,207.387,207.0104,207.3276,17067.0
2022-03-17 14:55:00,209.18,209.3,208.99,209.25,14300.0,207.3276,207.4465,207.1392,207.3969,14300.0
2022-03-17 15:00:00,209.21,209.51,209.21,209.5,22589.0,207.3573,207.6546,207.3573,207.6447,22589.0
2022-03-17 15:05:00,209.51,209.57,209.08,209.15,36304.0,207.6546,207.7141,207.2284,207.2978,36304.0
2022-03-17 15:10:00,209.19,209.27,208.68,208.87,35276.0,207.3375,207.4168,206.832,207.0203,35276.0
2022-03-17 15:15:00,208.85,209.14,208.62,209.12,26059.0,207.0005,207.2879,206.7725,207.2681,26059.0
2022-03-17 15:20:00,209.17,209.21,208.89,209.15,36189.0,207.3176,207.3573,207.0401,207.2978,36189.0
2022-03-17 15:25:00,209.16,209.65,209.09,209.58,31993.0,207.3077,207.7934,207.2384,207.724,31993.0
2022-03-17 15:30:00,209.71,209.73,209.38,209.53,56563.0,207.8529,207.8727,207.5258,207.6745,56563.0
2022-03-17 15:35:00,209.56,209.8,209.42,209.72,60037.0,207.7042,207.9421,207.5654,207.8628,60037.0
2022-03-17 15:40:00,209.73,210.35,209.71,210.26,103247.0,207.8727,208.4872,207.8529,208.398,103247.0
2022-03-17 15:45:00,210.24,210.68,210.08,210.55,130233.0,208.3782,208.8143,208.2196,208.6854,130233.0
2022-03-17 15:50:00,210.53,210.53,209.84,210.2,185455.0,208.6656,208.6656,207.9817,208.3385,185455.0
2022-03-17 15:55:00,210.24,210.48,210.02,210.46,288545.0,208.3782,208.616,208.1601,208.5962,288545.0
2022-03-18 09:30:00,209.23,209.94,208.3,208.77,920915.0,207.3771,208.0808,206.4553,206.9212,920915.0
2022-03-18 09:35:00,208.7,209.82,208.68,209.66,46855.0,206.8518,207.9619,206.832,207.8033,46855.0
2022-03-18 09:40:00,209.7,209.78,208.89,209.73,32478.0,207.843,207.9222,207.0401,207.8727,32478.0
2022-03-18 09:45:00,209.75,210.41,209.63,210.21,67780.0,207.8925,208.5467,207.7736,208.3484,67780.0
2022-03-18 09:50:00,210.12,210.46,209.24,209.33,33005.0,208.2592,208.5962,207.387,207.4762,33005.0
2022-03-18 09:55:00,209.36,210.34,209.35,210.27,25856.0,207.506,208.4773,207.4961,208.4079,25856.0
2022-03-18 10:00:00,210.12,211.2,210.01,211.03,47122.0,208.2592,209.3297,208.1502,209.1612,47122.0
2022-03-18 10:05:00,211.03,212.0,210.93,211.94,72303.0,209.1612,210.1226,209.0621,210.0631,72303.0
2022-03-18 10:10:00,211.95,212.58,211.79,212.53,62263.0,210.073,210.6974,209.9144,210.6479,62263.0
2022-03-18 10:15:00,212.49,212.77,211.8,211.92,80565.0,210.6082,210.8858,209.9244,210.0433,80565.0
2022-03-18 10:20:00,211.88,212.29,211.66,211.95,53192.0,210.0036,210.41,209.7856,210.073,53192.0
2022-03-18 10:25:00,211.85,212.12,211.67,211.88,66814.0,209.9739,210.2415,209.7955,210.0036,66814.0
2022-03-18 10:30:00,211.93,212.15,211.24,211.39,53456.0,210.0532,210.2713,209.3693,209.518,53456.0
2022-03-18 10:35:00,211.4,211.63,210.84,211.09,39330.0,209.5279,209.7559,208.9729,209.2206,39330.0
2022-03-18 10:40:00,211.03,211.58,210.8,211.36,24602.0,209.1612,209.7063,208.9332,209.4883,24602.0
2022-03-18 10:45:00,211.38,211.74,211.34,211.43,18848.0,209.5081,209.8649,209.4684,209.5576,18848.0
2022-03-18 10:50:00,211.3,211.62,211.06,211.25,17804.0,209.4288,209.7459,209.1909,209.3792,17804.0
2022-03-18 10:55:00,211.17,211.77,211.0,211.71,27272.0,209.2999,209.8946,209.1314,209.8352,27272.0
2022-03-18 11:00:00,211.67,211.98,211.3,211.82,39130.0,209.7955,210.1028,209.4288,209.9442,39130.0
2022-03-18 11:05:00,211.92,212.03,211.6,211.96,27458.0,210.0433,210.1523,209.7261,210.0829,27458.0
2022-03-18 11:10:00,211.92,212.29,211.8,211.94,20848.0,210.0433,210.41,209.9244,210.0631,20848.0
2022-03-18 11:15:00,211.91,212.06,211.62,211.9,38332.0,210.0334,210.1821,209.7459,210.0235,38332.0
2022-03-18 11:20:00,211.71,211.9,211.48,211.85,26281.0,209.8352,210.0235,209.6072,209.9739,26281.0
2022-03-18 11:25:00,211.94,212.24,211.75,211.76,25366.0,210.0631,210.3605,209.8748,209.8847,25366.0
2022-03-18 11:30:00,211.86,212.32,211.83,212.18,30764.0,209.9838,210.4397,209.9541,210.301,30764.0
2022-03-18 11:35:00,212.17,212.89,212.06,212.73,51051.0,210.2911,211.0047,210.1821,210.8461,51051.0
2022-03-18 11:40:00,212.7,212.9,212.56,212.69,29703.0,210.8164,211.0146,210.6776,210.8065,29703.0
2022-03-18 11:45:00,212.75,213.02,212.57,212.85,34254.0,210.8659,211.1335,210.6875,210.9651,34254.0
2022-03-18 11:50:00,212.83,213.09,212.65,212.79,140358.0,210.9452,211.2029,210.7668,210.9056,140358.0
2022-03-18 11:55:00,212.82,213.46,212.77,213.45,43059.0,210.9353,211.5697,210.8858,211.5597,43059.0
2022-03-18 12:00:00,213.47,213.7,213.14,213.7,21202.0,211.5796,211.8075,211.2525,211.8075,21202.0
2022-03-18 12:05:00,213.73,214.24,213.49,214.09,66556.0,211.8373,212.3427,211.5994,212.1941,66556.0
2022-03-18 12:10:00,214.16,214.25,213.6,214.1,43323.0,212.2635,212.3527,211.7084,212.204,43323.0
2022-03-18 12:15:00,214.17,214.37,213.97,214.34,33553.0,212.2734,212.4716,212.0751,212.4419,33553.0
2022-03-18 12:20:00,214.25,214.74,214.21,214.67,62073.0,212.3527,212.8383,212.313,212.7689,62073.0
2022-03-18 12:25:00,214.72,215.39,214.66,215.21,63610.0,212.8185,213.4826,212.759,213.3042,63610.0
2022-03-18 12:30:00,215.2,215.3,214.97,215.09,36957.0,213.2942,213.3934,213.0663,213.1852,36957.0
2022-03-18 12:35:00,215.1,215.62,215.08,215.52,27505.0,213.1951,213.7105,213.1753,213.6114,27505.0
2022-03-18 12:40:00,215.52,216.27,215.52,216.25,49424.0,213.6114,214.3548,213.6114,214.3349,49424.0
2022-03-18 12:45:00,216.27,216.43,215.53,215.67,64728.0,214.3548,214.5134,213.6213,213.7601,64728.0
2022-03-18 12:50:00,215.74,216.44,215.73,216.4,43729.0,213.8295,214.5233,213.8196,214.4836,43729.0
2022-03-18 12:55:00,216.39,216.47,215.95,216.06,32306.0,214.4737,214.553,214.0376,214.1466,32306.0
2022-03-18 13:00:00,216.05,216.5,215.95,216.41,34438.0,214.1367,214.5827,214.0376,214.4935,34438.0
2022-03-18 13:05:00,216.39,216.5,215.97,216.25,24804.0,214.4737,214.5827,214.0574,214.3349,24804.0
2022-03-18 13:10:00,216.19,216.33,216.0,216.15,21316.0,214.2755,214.4142,214.0872,214.2358,21316.0
2022-03-18 13:15:00,216.08,216.3,215.85,215.89,37315.0,214.1665,214.3845,213.9385,213.9781,37315.0
2022-03-18 13:20:00,215.9,216.45,215.85,216.4,37425.0,213.988,214.5332,213.9385,214.4836,37425.0
2022-03-18 13:25:00,216.35,216.61,216.32,216.56,27825.0,214.4341,214.6918,214.4043,214.6422,27825.0
2022-03-18 13:30:00,216.53,217.1,216.33,217.05,47509.0,214.6125,215.1774,214.4142,215.1279,47509.0
2022-03-18 13:35:00,217.07,217.19,216.71,216.93,28923.0,215.1477,215.2666,214.7909,215.0089,28923.0
2022-03-18 13:40:00,216.93,217.38,216.89,217.27,123306.0,215.0089,215.4549,214.9693,215.3459,123306.0
2022-03-18 13:45:00,217.27,217.29,216.86,216.96,82242.0,215.3459,215.3657,214.9395,215.0387,82242.0
2022-03-18 13:50:00,216.92,217.2,216.83,217.2,42427.0,214.999,215.2765,214.9098,215.2765,42427.0
2022-03-18 13:55:00,217.2,217.51,216.93,217.36,124271.0,215.2765,215.5838,215.0089,215.4351,124271.0
2022-03-18 14:00:00,217.45,218.11,217.36,218.0,89796.0,215.5243,216.1785,215.4351,216.0694,89796.0
2022-03-18 14:05:00,217.99,218.14,217.06,217.06,60256.0,216.0595,216.2082,215.1378,215.1378,60256.0
2022-03-18 14:10:00,217.08,217.37,216.51,217.3,87144.0,215.1576,215.445,214.5926,215.3756,87144.0
2022-03-18 14:15:00,217.32,217.58,217.08,217.21,49909.0,215.3955,215.6532,215.1576,215.2864,49909.0
2022-03-18 14:20:00,217.2,217.2,216.8,216.87,35297.0,215.2765,215.2765,214.8801,214.9495,35297.0
2022-03-18 14:25:00,216.87,216.87,216.47,216.73,43546.0,214.9495,214.9495,214.553,214.8107,43546.0
2022-03-18 14:30:00,216.74,217.26,216.73,217.15,46254.0,214.8206,215.336,214.8107,215.227,46254.0
2022-03-18 14:35:00,217.14,217.7,217.06,217.46,47291.0,215.2171,215.7721,215.1378,215.5342,47291.0
2022-03-18 14:40:00,217.46,217.58,217.01,217.46,56494.0,215.5342,215.6532,215.0882,215.5342,56494.0
2022-03-18 14:45:00,217.45,217.78,217.12,217.73,105444.0,215.5243,215.8514,215.1972,215.8018,105444.0
2022-03-18 14:50:00,217.78,218.13,217.73,218.02,91321.0,215.8514,216.1983,215.8018,216.0893,91321.0
2022-03-18 14:55:00,218.0,218.5,217.98,218.42,69029.0,216.0694,216.565,216.0496,216.4857,69029.0
2022-03-18 15:00:00,218.39,218.9,218.2,218.76,90683.0,216.456,216.9615,216.2677,216.8227,90683.0
2022-03-18 15:05:00,218.77,218.83,218.36,218.52,66322.0,216.8326,216.8921,216.4263,216.5848,66322.0
2022-03-18 15:10:00,218.52,218.7,218.33,218.45,46816.0,216.5848,216.7632,216.3965,216.5155,46816.0
2022-03-18 15:15:00,218.45,219.29,218.41,219.25,131700.0,216.5155,217.348,216.4758,217.3084,131700.0
2022-03-18 15:20:00,219.28,219.46,219.07,219.12,96522.0,217.3381,217.5165,217.13,217.1795,96522.0
2022-03-18 15:25:00,219.12,219.38,219.06,219.16,77774.0,217.1795,217.4372,217.1201,217.2192,77774.0
2022-03-18 15:30:00,219.17,219.58,219.16,219.29,138553.0,217.2291,217.6355,217.2192,217.348,138553.0
2022-03-18 15:35:00,219.33,219.42,218.11,218.17,112943.0,217.3877,217.4769,216.1785,216.2379,112943.0
2022-03-18 15:40:00,218.23,218.46,217.8,218.4,89906.0,216.2974,216.5254,215.8712,216.4659,89906.0
2022-03-18 15:45:00,218.41,218.68,218.2,218.45,112860.0,216.4758,216.7434,216.2677,216.5155,112860.0
2022-03-18 15:50:00,218.41,218.84,218.13,218.59,158960.0,216.4758,216.902,216.1983,216.6542,158960.0
2022-03-18 15:55:00,218.54,218.96,218.1,218.65,490567.0,216.6047,217.0209,216.1686,216.7137,490567.0
2022-03-21 09:30:00,218.64,219.1,217.41,217.91,191637.0,216.7038,217.1597,215.4847,215.9802,191637.0
2022-03-21 09:35:00,218.04,218.29,216.75,217.59,63697.0,216.1091,216.3569,214.8305,215.6631,63697.0
2022-03-21 09:40:00,217.68,218.21,217.36,217.56,54103.0,215.7523,216.2776,215.4351,215.6333,54103.0
2022-03-21 09:45:00,217.62,217.66,215.61,215.86,57650.0,215.6928,215.7325,213.7006,213.9484,57650.0
2022-03-21 09:50:00,215.9,216.36,214.74,214.76,52527.0,213.988,214.444,212.8383,212.8581,52527.0
2022-03-21 09:55:00,214.88,215.49,214.69,214.73,38981.0,212.9771,213.5817,212.7888,212.8284,38981.0
2022-03-21 10:00:00,214.81,215.14,213.62,213.62,62720.0,212.9077,213.2348,211.7282,211.7282,62720.0
2022-03-21 10:05:00,213.7,213.76,213.11,213.52,59689.0,211.8075,211.867,211.2228,211.6291,59689.0
2022-03-21 10:10:00,213.45,213.75,212.88,213.07,81628.0,211.5597,211.8571,210.9948,211.1831,81628.0
2022-03-21 10:15:00,213.16,213.2,212.18,212.65,65322.0,211.2723,211.312,210.301,210.7668,65322.0
2022-03-21 10:20:00,212.64,212.87,212.0,212.29,67320.0,210.7569,210.9849,210.1226,210.41,67320.0
2022-03-21 10:25:00,212.33,212.49,211.25,211.27,45695.0,210.4497,210.6082,209.3792,209.399,45695.0
2022-03-21 10:30:00,211.29,211.72,211.21,211.29,40015.0,209.4189,209.8451,209.3396,209.4189,40015.0
2022-03-21 10:35:00,211.39,212.2,210.61,212.2,53058.0,209.518,210.3208,208.7449,210.3208,53058.0
2022-03-21 10:40:00,212.19,212.49,211.75,212.13,34556.0,210.3109,210.6082,209.8748,210.2514,34556.0
2022-03-21 10:45:00,212.13,212.82,212.03,212.66,47257.0,210.2514,210.9353,210.1523,210.7767,47257.0
2022-03-21 10:50:00,212.69,213.02,212.29,212.73,53238.0,210.8065,211.1335,210.41,210.8461,53238.0
2022-03-21 10:55:00,212.72,213.13,212.48,213.02,46159.0,210.8362,211.2426,210.5983,211.1335,46159.0
2022-03-21 11:00:00,213.01,213.83,212.98,213.02,57118.0,211.1236,211.9364,211.0939,211.1335,57118.0
2022-03-21 11:05:00,213.06,213.69,213.04,213.69,25424.0,211.1732,211.7976,211.1534,211.7976,25424.0
2022-03-21 11:10:00,213.67,214.35,213.67,213.92,60162.0,211.7778,212.4518,211.7778,212.0256,60162.0
2022-03-21 11:15:00,213.91,214.82,213.59,214.72,37698.0,212.0157,212.9176,211.6985,212.8185,37698.0
2022-03-21 11:20:00,214.76,214.92,214.35,214.73,40688.0,212.8581,213.0167,212.4518,212.8284,40688.0
2022-03-21 11:25:00,214.72,215.23,214.71,214.74,32411.0,212.8185,213.324,212.8086,212.8383,32411.0
2022-03-21 11:30:00,214.74,214.87,214.27,214.48,22358.0,212.8383,212.9672,212.3725,212.5806,22358.0
2022-03-21 11:35:00,214.53,215.32,214.09,215.19,22928.0,212.6302,213.4132,212.1941,213.2843,22928.0
2022-03-21 11:40:00,215.2,215.48,215.05,215.14,23819.0,213.2942,213.5718,213.1456,213.2348,23819.0
2022-03-21 11:45:00,215.09,215.36,214.67,214.67,22519.0,213.1852,213.4528,212.7689,212.7689,22519.0
2022-03-21 11:50:00,214.76,215.33,214.41,215.23,32392.0,212.8581,213.4231,212.5112,213.324,32392.0
2022-03-21 11:55:00,215.05,215.65,214.91,215.37,15773.0,213.1456,213.7403,213.0068,213.4627,15773.0
2022-03-21 12:00:00,215.43,215.53,214.6,214.71,21007.0,213.5222,213.6213,212.6996,212.8086,21007.0
2022-03-21 12:05:00,214.74,214.79,214.25,214.62,18146.0,212.8383,212.8879,212.3527,212.7194,18146.0
2022-03-21 12:10:00,214.57,214.95,214.31,214.95,27677.0,212.6698,213.0465,212.4121,213.0465,27677.0
2022-03-21 12:15:00,214.93,215.09,214.39,214.95,26341.0,213.0266,213.1852,212.4914,213.0465,26341.0
2022-03-21 12:20:00,214.95,215.45,214.86,215.32,19354.0,213.0465,213.542,212.9573,213.4132,19354.0
2022-03-21 12:25:00,215.27,215.5,214.92,215.0,21444.0,213.3636,213.5916,213.0167,213.096,21444.0
2022-03-21 12:30:00,215.06,215.06,213.56,213.8,38224.0,213.1555,213.1555,211.6688,211.9066,38224.0
2022-03-21 12:35:00,213.9,213.91,212.86,213.62,27753.0,212.0058,212.0157,210.975,211.7282,27753.0
2022-03-21 12:40:00,213.58,213.8,213.3,213.63,56994.0,211.6886,211.9066,211.4111,211.7381,56994.0
2022-03-21 12:45:00,213.58,214.06,213.42,213.93,19386.0,211.6886,212.1643,211.53,212.0355,19386.0
2022-03-21 12:50:00,213.95,213.95,213.12,213.16,14561.0,212.0553,212.0553,211.2327,211.2723,14561.0
2022-03-21 12:55:00,213.15,213.4,212.64,212.8,24626.0,211.2624,211.5102,210.7569,210.9155,24626.0
2022-03-21 13:00:00,212.87,213.03,212.25,212.36,29080.0,210.9849,211.1435,210.3704,210.4794,29080.0
2022-03-21 13:05:00,212.34,212.67,212.19,212.36,16547.0,210.4596,210.7866,210.3109,210.4794,16547.0
2022-03-21 13:10:00,212.47,212.47,211.93,212.15,18812.0,210.5884,210.5884,210.0532,210.2713,18812.0
2022-03-21 13:15:00,212.14,212.32,211.72,211.85,26445.0,210.2613,210.4397,209.8451,209.9739,26445.0
2022-03-21 13:20:00,211.86,212.13,211.52,211.86,20821.0,209.9838,210.2514,209.6468,209.9838,20821.0
2022-03-21 13:25:00,211.84,212.22,211.84,212.2,21197.0,209.964,210.3406,209.964,210.3208,21197.0
2022-03-21 13:30:00,212.09,212.53,212.06,212.18,21332.0,210.2118,210.6479,210.1821,210.301,21332.0
2022-03-21 13:35:00,212.05,212.31,211.76,211.85,28192.0,210.1721,210.4298,209.8847,209.9739,28192.0
2022-03-21 13:40:00,211.86,211.89,211.39,211.62,16433.0,209.9838,210.0136,209.518,209.7459,16433.0
2022-03-21 13:45:00,211.61,212.32,211.5,212.2,14292.0,209.736,210.4397,209.627,210.3208,14292.0
2022-03-21 13:50:00,212.27,212.42,212.14,212.26,21941.0,210.3902,210.5389,210.2613,210.3803,21941.0
2022-03-21 13:55:00,212.28,212.47,211.77,212.47,15027.0,210.4001,210.5884,209.8946,210.5884,15027.0
2022-03-21 14:00:00,212.48,212.68,211.98,212.12,16805.0,210.5983,210.7966,210.1028,210.2415,16805.0
2022-03-21 14:05:00,212.06,212.67,211.8,212.54,14693.0,210.1821,210.7866,209.9244,210.6578,14693.0
2022-03-21 14:10:00,212.49,212.68,212.31,212.35,22023.0,210.6082,210.7966,210.4298,210.4695,22023.0
2022-03-21 14:15:00,212.43,212.6,212.25,212.6,14203.0,210.5488,210.7173,210.3704,210.7173,14203.0
2022-03-21 14:20:00,212.6,213.64,212.6,213.47,29533.0,210.7173,211.7481,210.7173,211.5796,29533.0
2022-03-21 14:25:00,213.62,213.88,213.47,213.64,37906.0,211.7282,211.9859,211.5796,211.7481,37906.0
2022-03-21 14:30:00,213.7,213.72,213.14,213.25,27748.0,211.8075,211.8274,211.2525,211.3615,27748.0
2022-03-21 14:35:00,213.28,213.46,213.02,213.23,15078.0,211.3912,211.5697,211.1335,211.3417,15078.0
2022-03-21 14:40:00,213.2,213.53,212.8,213.27,27733.0,211.312,211.639,210.9155,211.3813,27733.0
2022-03-21 14:45:00,213.28,213.69,213.01,213.14,25229.0,211.3912,211.7976,211.1236,211.2525,25229.0
2022-03-21 14:50:00,213.14,213.21,212.96,213.11,16314.0,211.2525,211.3219,211.0741,211.2228,16314.0
2022-03-21 14:55:00,213.15,213.23,212.27,212.27,24307.0,211.2624,211.3417,210.3902,210.3902,24307.0
2022-03-21 15:00:00,212.26,212.54,212.18,212.42,20349.0,210.3803,210.6578,210.301,210.5389,20349.0
2022-03-21 15:05:00,212.48,212.71,212.34,212.59,24505.0,210.5983,210.8263,210.4596,210.7074,24505.0
2022-03-21 15:10:00,212.58,213.09,212.45,213.08,23447.0,210.6974,211.2029,210.5686,211.193,23447.0
2022-03-21 15:15:00,213.06,213.38,212.75,212.76,38624.0,211.1732,211.4904,210.8659,210.8759,38624.0
2022-03-21 15:20:00,212.74,213.18,212.66,213.11,16416.0,210.856,211.2921,210.7767,211.2228,16416.0
2022-03-21 15:25:00,213.14,213.46,213.09,213.38,30372.0,211.2525,211.5697,211.2029,211.4904,30372.0
2022-03-21 15:30:00,213.44,213.7,213.13,213.41,33600.0,211.5498,211.8075,211.2426,211.5201,33600.0
2022-03-21 15:35:00,213.39,213.53,213.1,213.13,26330.0,211.5003,211.639,211.2128,211.2426,26330.0
2022-03-21 15:40:00,213.16,213.38,212.75,212.87,44883.0,211.2723,211.4904,210.8659,210.9849,44883.0
2022-03-21 15:45:00,212.89,213.03,211.99,211.99,64166.0,211.0047,211.1435,210.1127,210.1127,64166.0
2022-03-21 15:50:00,212.09,213.41,212.09,213.3,105680.0,210.2118,211.5201,210.2118,211.4111,105680.0
2022-03-21 15:55:00,213.4,213.88,213.3,213.66,190600.0,211.5102,211.9859,211.4111,211.7679,190600.0
2022-03-22 09:30:00,213.72,214.9,213.3,213.69,148263.0,211.8274,212.9969,211.4111,211.7976,148263.0
2022-03-22 09:35:00,213.63,214.99,213.29,214.45,49064.0,211.7381,213.0861,211.4012,212.5509,49064.0
2022-03-22 09:40:00,214.41,214.46,213.66,213.88,55754.0,212.5112,212.5608,211.7679,211.9859,55754.0
2022-03-22 09:45:00,213.89,214.09,212.63,213.28,50039.0,211.9958,212.1941,210.747,211.3912,50039.0
2022-03-22 09:50:00,213.18,214.34,212.61,214.34,35159.0,211.2921,212.4419,210.7272,212.4419,35159.0
2022-03-22 09:55:00,214.32,215.25,213.96,215.17,41673.0,212.422,213.3438,212.0652,213.2645,41673.0
2022-03-22 10:00:00,215.19,216.31,215.19,216.13,66913.0,213.2843,214.3944,213.2843,214.216,66913.0
2022-03-22 10:05:00,216.06,216.07,215.26,215.87,42276.0,214.1466,214.1565,213.3537,213.9583,42276.0
2022-03-22 10:10:00,215.83,216.06,215.38,215.62,31980.0,213.9187,214.1466,213.4727,213.7105,31980.0
2022-03-22 10:15:00,215.63,216.58,215.23,216.58,26181.0,213.7204,214.662,213.324,214.662,26181.0
2022-03-22 10:20:00,216.61,216.84,216.31,216.62,24209.0,214.6918,214.9197,214.3944,214.7017,24209.0
2022-03-22 10:25:00,216.62,216.7,216.2,216.58,27621.0,214.7017,214.781,214.2854,214.662,27621.0
2022-03-22 10:30:00,216.59,217.63,216.59,217.44,26796.0,214.6719,215.7027,214.6719,215.5144,26796.0
2022-03-22 10:35:00,217.41,217.51,217.08,217.11,30233.0,215.4847,215.5838,215.1576,215.1873,30233.0
2022-03-22 10:40:00,217.2,217.37,216.77,216.85,40629.0,215.2765,215.445,214.8503,214.9296,40629.0
2022-03-22 10:45:00,216.89,217.18,216.83,217.04,25926.0,214.9693,215.2567,214.9098,215.1179,25926.0
2022-03-22 10:50:00,216.99,217.22,216.65,217.15,26160.0,215.0684,215.2964,214.7314,215.227,26160.0
2022-03-22 10:55:00,217.16,217.18,216.65,216.8,51827.0,215.2369,215.2567,214.7314,214.8801,51827.0
2022-03-22 11:00:00,216.85,217.89,216.53,217.7,52362.0,214.9296,215.9604,214.6125,215.7721,52362.0
2022-03-22 11:05:00,217.64,218.25,217.51,218.1,38889.0,215.7126,216.3172,215.5838,216.1686,38889.0
2022-03-22 11:10:00,217.97,218.71,217.84,218.66,54646.0,216.0397,216.7732,215.9109,216.7236,54646.0
2022-03-22 11:15:00,218.67,219.63,218.29,219.62,103864.0,216.7335,217.685,216.3569,217.6751,103864.0
2022-03-22 11:20:00,219.59,219.94,218.55,219.77,212920.0,217.6454,217.9923,216.6146,217.8238,212920.0
2022-03-22 11:25:00,219.76,220.37,219.75,220.04,105458.0,217.8139,218.4185,217.804,218.0914,105458.0
2022-03-22 11:30:00,220.01,220.47,219.88,220.1,56237.0,218.0616,218.5176,217.9328,218.1509,56237.0
2022-03-22 11:35:00,220.13,220.63,220.05,220.47,78774.0,218.1806,218.6762,218.1013,218.5176,78774.0
2022-03-22 11:40:00,220.49,221.85,220.41,221.62,177948.0,218.5374,219.8854,218.4581,219.6574,177948.0
2022-03-22 11:45:00,221.64,221.69,220.24,220.42,84990.0,219.6772,219.7268,218.2896,218.468,84990.0
2022-03-22 11:50:00,220.45,220.5,220.0,220.37,26784.0,218.4978,218.5473,218.0517,218.4185,26784.0
2022-03-22 11:55:00,220.33,220.35,219.69,219.72,37533.0,218.3788,218.3986,217.7445,217.7742,37533.0
2022-03-22 12:00:00,219.71,219.71,219.06,219.3,23836.0,217.7643,217.7643,217.1201,217.3579,23836.0
2022-03-22 12:05:00,219.34,219.68,219.32,219.45,20095.0,217.3976,217.7346,217.3778,217.5066,20095.0
2022-03-22 12:10:00,219.48,219.85,219.48,219.78,24595.0,217.5363,217.9031,217.5363,217.8337,24595.0
2022-03-22 12:15:00,219.76,219.84,218.86,219.14,31886.0,217.8139,217.8932,216.9218,217.1994,31886.0
2022-03-22 12:20:00,219.19,219.3,218.38,218.45,23998.0,217.2489,217.3579,216.4461,216.5155,23998.0
2022-03-22 12:25:00,218.53,219.01,218.49,218.98,25201.0,216.5948,217.0705,216.5551,217.0408,25201.0
2022-03-22 12:30:00,219.01,219.03,218.54,218.82,14719.0,217.0705,217.0903,216.6047,216.8822,14719.0
2022-03-22 12:35:00,218.89,219.09,218.61,218.73,15640.0,216.9516,217.1498,216.674,216.793,15640.0
2022-03-22 12:40:00,218.78,218.94,218.41,218.58,7209.0,216.8425,217.0011,216.4758,216.6443,7209.0
2022-03-22 12:45:00,218.56,218.71,218.46,218.6,7277.0,216.6245,216.7732,216.5254,216.6641,7277.0
2022-03-22 12:50:00,218.75,218.76,218.29,218.45,15962.0,216.8128,216.8227,216.3569,216.5155,15962.0
2022-03-22 12:55:00,218.48,218.66,218.1,218.1,15334.0,216.5452,216.7236,216.1686,216.1686,15334.0
2022-03-22 13:00:00,218.09,218.62,218.04,218.46,16692.0,216.1587,216.684,216.1091,216.5254,16692.0
2022-03-22 13:05:00,218.56,218.74,218.31,218.43,12913.0,216.6245,216.8029,216.3767,216.4956,12913.0
2022-03-22 13:10:00,218.41,218.61,218.1,218.49,19460.0,216.4758,216.674,216.1686,216.5551,19460.0
2022-03-22 13:15:00,218.38,218.4,217.99,218.36,17794.0,216.4461,216.4659,216.0595,216.4263,17794.0
2022-03-22 13:20:00,218.32,218.33,217.88,218.14,16170.0,216.3866,216.3965,215.9505,216.2082,16170.0
2022-03-22 13:25:00,218.15,218.44,218.09,218.43,11829.0,216.2181,216.5056,216.1587,216.4956,11829.0
2022-03-22 13:30:00,218.45,218.63,218.4,218.54,10090.0,216.5155,216.6939,216.4659,216.6047,10090.0
2022-03-22 13:35:00,218.53,218.62,218.29,218.55,16418.0,216.5948,216.684,216.3569,216.6146,16418.0
2022-03-22 13:40:00,218.57,218.6,217.96,218.34,18513.0,216.6344,216.6641,216.0298,216.4064,18513.0
2022-03-22 13:45:00,218.24,218.34,217.82,217.89,25770.0,216.3073,216.4064,215.891,215.9604,25770.0
2022-03-22 13:50:00,217.96,218.07,217.8,217.94,31827.0,216.0298,216.1388,215.8712,216.01,31827.0
2022-03-22 13:55:00,217.92,218.39,217.81,218.34,59807.0,215.9902,216.456,215.8811,216.4064,59807.0
2022-03-22 14:00:00,218.39,218.4,217.58,217.78,29849.0,216.456,216.4659,215.6532,215.8514,29849.0
2022-03-22 14:05:00,217.74,217.85,217.54,217.83,15835.0,215.8118,215.9208,215.6135,215.901,15835.0
2022-03-22 14:10:00,217.84,217.98,217.76,217.88,19088.0,215.9109,216.0496,215.8316,215.9505,19088.0
2022-03-22 14:15:00,217.87,218.22,217.79,218.07,18470.0,215.9406,216.2875,215.8613,216.1388,18470.0
2022-03-22 14:20:00,218.03,218.06,217.83,217.9,15710.0,216.0992,216.1289,215.901,215.9703,15710.0
2022-03-22 14:25:00,217.85,218.0,217.36,218.0,29080.0,215.9208,216.0694,215.4351,216.0694,29080.0
2022-03-22 14:30:00,217.98,218.48,217.93,218.43,31543.0,216.0496,216.5452,216.0001,216.4956,31543.0
2022-03-22 14:35:00,218.36,218.4,218.06,218.12,25204.0,216.4263,216.4659,216.1289,216.1884,25204.0
2022-03-22 14:40:00,218.15,218.27,218.07,218.27,15854.0,216.2181,216.3371,216.1388,216.3371,15854.0
2022-03-22 14:45:00,218.22,218.37,218.05,218.29,17130.0,216.2875,216.4362,216.119,216.3569,17130.0
2022-03-22 14:50:00,218.23,218.47,218.15,218.4,22495.0,216.2974,216.5353,216.2181,216.4659,22495.0
2022-03-22 14:55:00,218.42,218.64,218.36,218.52,13730.0,216.4857,216.7038,216.4263,216.5848,13730.0
2022-03-22 15:00:00,218.5,218.7,218.44,218.63,13939.0,216.565,216.7632,216.5056,216.6939,13939.0
2022-03-22 15:05:00,218.7,219.08,218.62,219.01,37041.0,216.7632,217.1399,216.684,217.0705,37041.0
2022-03-22 15:10:00,219.0,219.09,218.75,218.98,36485.0,217.0606,217.1498,216.8128,217.0408,36485.0
2022-03-22 15:15:00,218.99,219.09,218.69,218.72,33602.0,217.0507,217.1498,216.7533,216.7831,33602.0
2022-03-22 15:20:00,218.72,218.84,218.31,218.56,34080.0,216.7831,216.902,216.3767,216.6245,34080.0
2022-03-22 15:25:00,218.6,218.63,218.3,218.32,29981.0,216.6641,216.6939,216.3668,216.3866,29981.0
2022-03-22 15:30:00,218.32,218.71,218.32,218.6,24282.0,216.3866,216.7732,216.3866,216.6641,24282.0
2022-03-22 15:35:00,218.56,218.6,218.15,218.28,56093.0,216.6245,216.6641,216.2181,216.347,56093.0
2022-03-22 15:40:00,218.27,218.54,217.99,218.44,44536.0,216.3371,216.6047,216.0595,216.5056,44536.0
2022-03-22 15:45:00,218.45,218.92,218.16,218.66,93808.0,216.5155,216.9813,216.228,216.7236,93808.0
2022-03-22 15:50:00,218.57,218.91,218.51,218.55,141584.0,216.6344,216.9714,216.5749,216.6146,141584.0
2022-03-22 15:55:00,218.56,218.74,218.09,218.21,382414.0,216.6245,216.8029,216.1587,216.2776,382414.0
2022-03-23 09:30:00,213.87,213.93,211.52,211.7,315298.0,211.976,212.0355,209.6468,209.8252,315298.0
2022-03-23 09:35:00,211.67,211.71,210.3,210.86,135947.0,209.7955,209.8352,208.4376,208.9927,135947.0
2022-03-23 09:40:00,210.9,211.72,210.83,211.48,97721.0,209.0323,209.8451,208.9629,209.6072,97721.0
2022-03-23 09:45:00,211.46,211.55,210.04,210.33,97494.0,209.5874,209.6766,208.1799,208.4674,97494.0
2022-03-23 09:50:00,210.25,210.43,209.51,209.71,99238.0,208.3881,208.5665,207.6546,207.8529,99238.0
2022-03-23 09:55:00,209.78,210.11,209.2,209.29,83471.0,207.9222,208.2493,207.3474,207.4366,83471.0
2022-03-23 10:00:00,209.19,209.19,208.31,208.4,114872.0,207.3375,207.3375,206.4653,206.5545,114872.0
2022-03-23 10:05:00,208.4,209.4,208.31,208.97,102295.0,206.5545,207.5456,206.4653,207.1194,102295.0
2022-03-23 10:10:00,209.06,210.65,208.96,210.17,102468.0,207.2086,208.7845,207.1095,208.3088,102468.0
2022-03-23 10:15:00,210.22,211.65,210.17,211.22,121766.0,208.3583,209.7757,208.3088,209.3495,121766.0
2022-03-23 10:20:00,211.26,211.41,210.38,210.74,86201.0,209.3891,209.5378,208.5169,208.8737,86201.0
2022-03-23 10:25:00,210.79,210.83,210.37,210.66,58167.0,208.9233,208.9629,208.507,208.7944,58167.0
2022-03-23 10:30:00,210.7,210.76,210.37,210.37,66547.0,208.8341,208.8936,208.507,208.507,66547.0
2022-03-23 10:35:00,210.4,210.69,210.1,210.54,63925.0,208.5368,208.8242,208.2394,208.6755,63925.0
2022-03-23 10:40:00,210.61,211.35,210.59,210.73,39153.0,208.7449,209.4783,208.7251,208.8638,39153.0
2022-03-23 10:45:00,210.68,210.9,210.01,210.62,36171.0,208.8143,209.0323,208.1502,208.7548,36171.0
2022-03-23 10:50:00,210.73,211.34,210.54,211.19,46529.0,208.8638,209.4684,208.6755,209.3198,46529.0
2022-03-23 10:55:00,211.19,211.6,211.14,211.31,51429.0,209.3198,209.7261,209.2702,209.4387,51429.0
2022-03-23 11:00:00,211.4,211.74,211.17,211.49,42373.0,209.5279,209.8649,209.2999,209.6171,42373.0
2022-03-23 11:05:00,211.47,211.73,211.25,211.31,36184.0,209.5973,209.855,209.3792,209.4387,36184.0
2022-03-23 11:10:00,211.33,211.7,210.75,211.08,57682.0,209.4585,209.8252,208.8837,209.2107,57682.0
2022-03-23 11:15:00,211.04,211.75,210.86,211.59,62180.0,209.1711,209.8748,208.9927,209.7162,62180.0
2022-03-23 11:20:00,211.56,212.24,211.47,211.9,81647.0,209.6865,210.3605,209.5973,210.0235,81647.0
2022-03-23 11:25:00,211.91,211.93,211.02,211.28,63987.0,210.0334,210.0532,209.1513,209.409,63987.0
2022-03-23 11:30:00,211.32,211.56,211.22,211.31,60312.0,209.4486,209.6865,209.3495,209.4387,60312.0
2022-03-23 11:35:00,211.28,212.0,211.28,211.95,44637.0,209.409,210.1226,209.409,210.073,44637.0
2022-03-23 11:40:00,211.91,212.01,211.55,211.88,61296.0,210.0334,210.1325,209.6766,210.0036,61296.0
2022-03-23 11:45:00,211.82,211.87,211.27,211.53,39585.0,209.9442,209.9937,209.399,209.6567,39585.0
2022-03-23 11:50:00,211.53,212.04,211.44,211.81,53280.0,209.6567,210.1622,209.5675,209.9343,53280.0
2022-03-23 11:55:00,211.73,212.5,211.73,212.35,45978.0,209.855,210.6182,209.855,210.4695,45978.0
2022-03-23 12:00:00,212.37,212.6,212.22,212.35,110782.0,210.4893,210.7173,210.3406,210.4695,110782.0
2022-03-23 12:05:00,212.38,212.49,211.73,211.89,54700.0,210.4992,210.6082,209.855,210.0136,54700.0
2022-03-23 12:10:00,211.82,211.83,211.03,211.58,44686.0,209.9442,209.9541,209.1612,209.7063,44686.0
2022-03-23 12:15:00,211.59,212.12,211.51,212.08,44318.0,209.7162,210.2415,209.6369,210.2019,44318.0
2022-03-23 12:20:00,212.04,212.18,211.79,211.83,24583.0,210.1622,210.301,209.9144,209.9541,24583.0
2022-03-23 12:25:00,211.88,211.94,211.41,211.65,47420.0,210.0036,210.0631,209.5378,209.7757,47420.0
2022-03-23 12:30:00,211.65,212.12,211.45,211.85,38740.0,209.7757,210.2415,209.5775,209.9739,38740.0
2022-03-23 12:35:00,211.82,211.82,211.08,211.08,37171.0,209.9442,209.9442,209.2107,209.2107,37171.0
2022-03-23 12:40:00,211.13,211.25,210.87,211.07,41485.0,209.2603,209.3792,209.0026,209.2008,41485.0
2022-03-23 12:45:00,211.04,211.4,210.97,211.26,44648.0,209.1711,209.5279,209.1017,209.3891,44648.0
2022-03-23 12:50:00,211.2,211.47,211.07,211.24,24976.0,209.3297,209.5973,209.2008,209.3693,24976.0
2022-03-23 12:55:00,211.24,211.57,211.07,211.4,28000.0,209.3693,209.6964,209.2008,209.5279,28000.0
2022-03-23 13:00:00,211.36,211.64,210.77,210.83,47072.0,209.4883,209.7658,208.9035,208.9629,47072.0
2022-03-23 13:05:00,210.78,211.32,210.71,211.15,28875.0,208.9134,209.4486,208.844,209.2801,28875.0
2022-03-23 13:10:00,211.2,211.35,211.0,211.01,13465.0,209.3297,209.4783,209.1314,209.1413,13465.0
2022-03-23 13:15:00,211.01,211.09,210.59,210.9,33818.0,209.1413,209.2206,208.7251,209.0323,33818.0
2022-03-23 13:20:00,210.89,210.96,210.31,210.35,44159.0,209.0224,209.0918,208.4475,208.4872,44159.0
2022-03-23 13:25:00,210.33,210.35,209.84,210.09,46053.0,208.4674,208.4872,207.9817,208.2295,46053.0
2022-03-23 13:30:00,210.06,210.66,209.98,210.31,41810.0,208.1998,208.7944,208.1205,208.4475,41810.0
2022-03-23 13:35:00,210.36,210.74,210.34,210.4,31185.0,208.4971,208.8737,208.4773,208.5368,31185.0
2022-03-23 13:40:00,210.34,210.34,209.84,209.87,40595.0,208.4773,208.4773,207.9817,208.0114,40595.0
2022-03-23 13:45:00,209.84,210.14,209.7,209.81,37075.0,207.9817,208.2791,207.843,207.952,37075.0
2022-03-23 13:50:00,209.74,210.19,209.7,210.19,24540.0,207.8826,208.3286,207.843,208.3286,24540.0
2022-03-23 13:55:00,210.17,210.35,209.99,210.33,53640.0,208.3088,208.4872,208.1304,208.4674,53640.0
2022-03-23 14:00:00,210.32,210.33,210.0,210.14,25466.0,208.4575,208.4674,208.1403,208.2791,25466.0
2022-03-23 14:05:00,210.14,210.14,209.51,209.56,41754.0,208.2791,208.2791,207.6546,207.7042,41754.0
2022-03-23 14:10:00,209.61,209.7,209.34,209.35,26967.0,207.7537,207.843,207.4861,207.4961,26967.0
2022-03-23 14:15:00,209.34,209.58,209.14,209.54,40298.0,207.4861,207.724,207.2879,207.6844,40298.0
2022-03-23 14:20:00,209.58,209.64,209.33,209.34,32664.0,207.724,207.7835,207.4762,207.4861,32664.0
2022-03-23 14:25:00,209.37,209.85,209.3,209.82,35142.0,207.5159,207.9916,207.4465,207.9619,35142.0
2022-03-23 14:30:00,209.76,210.01,209.69,209.91,22645.0,207.9024,208.1502,207.833,208.0511,22645.0
2022-03-23 14:35:00,209.85,210.35,209.81,210.3,18926.0,207.9916,208.4872,207.952,208.4376,18926.0
2022-03-23 14:40:00,210.34,210.38,210.15,210.36,17145.0,208.4773,208.5169,208.289,208.4971,17145.0
2022-03-23 14:45:00,210.3,210.94,210.3,210.88,27779.0,208.4376,209.072,208.4376,209.0125,27779.0
2022-03-23 14:50:00,210.88,210.88,210.4,210.45,11755.0,209.0125,209.0125,208.5368,208.5863,11755.0
2022-03-23 14:55:00,210.55,210.55,210.02,210.07,13013.0,208.6854,208.6854,208.1601,208.2097,13013.0
2022-03-23 15:00:00,210.1,210.51,209.85,210.36,24083.0,208.2394,208.6458,207.9916,208.4971,24083.0
2022-03-23 15:05:00,210.35,210.35,210.03,210.19,58945.0,208.4872,208.4872,208.17,208.3286,58945.0
2022-03-23 15:10:00,210.22,210.41,210.07,210.28,31140.0,208.3583,208.5467,208.2097,208.4178,31140.0
2022-03-23 15:15:00,210.27,210.44,210.11,210.12,30310.0,208.4079,208.5764,208.2493,208.2592,30310.0
2022-03-23 15:20:00,210.15,210.85,210.07,210.85,42682.0,208.289,208.9828,208.2097,208.9828,42682.0
2022-03-23 15:25:00,210.87,210.92,210.61,210.69,38804.0,209.0026,209.0521,208.7449,208.8242,38804.0
2022-03-23 15:30:00,210.65,211.23,210.57,211.09,58832.0,208.7845,209.3594,208.7052,209.2206,58832.0
2022-03-23 15:35:00,211.12,211.45,211.02,211.25,83185.0,209.2504,209.5775,209.1513,209.3792,83185.0
2022-03-23 15:40:00,211.25,211.94,211.01,211.93,137225.0,209.3792,210.0631,209.1413,210.0532,137225.0
2022-03-23 15:45:00,211.93,212.19,211.62,211.74,87560.0,210.0532,210.3109,209.7459,209.8649,87560.0
2022-03-23 15:50:00,211.76,211.85,210.84,211.11,133701.0,209.8847,209.9739,208.9729,209.2405,133701.0
2022-03-23 15:55:00,211.13,211.43,210.94,211.11,377069.0,209.2603,209.5576,209.072,209.2405,377069.0
2022-03-24 09:30:00,212.35,212.35,211.15,211.44,161213.0,210.4695,210.4695,209.2801,209.5675,161213.0
2022-03-24 09:35:00,211.45,211.47,210.22,210.59,42979.0,209.5775,209.5973,208.3583,208.7251,42979.0
2022-03-24 09:40:00,210.66,211.79,210.3,211.14,32654.0,208.7944,209.9144,208.4376,209.2702,32654.0
2022-03-24 09:45:00,211.25,211.54,210.24,210.33,29221.0,209.3792,209.6667,208.3782,208.4674,29221.0
2022-03-24 09:50:00,210.41,211.3,209.87,210.62,23978.0,208.5467,209.4288,208.0114,208.7548,23978.0
2022-03-24 09:55:00,210.69,211.15,210.3,210.66,36960.0,208.8242,209.2801,208.4376,208.7944,36960.0
2022-03-24 10:00:00,210.55,212.08,210.55,211.8,27112.0,208.6854,210.2019,208.6854,209.9244,27112.0
2022-03-24 10:05:00,211.98,212.11,210.93,211.25,19204.0,210.1028,210.2316,209.0621,209.3792,19204.0
2022-03-24 10:10:00,211.19,211.28,210.73,211.1,23132.0,209.3198,209.409,208.8638,209.2306,23132.0
2022-03-24 10:15:00,211.13,211.14,210.14,210.41,35198.0,209.2603,209.2702,208.2791,208.5467,35198.0
2022-03-24 10:20:00,210.48,211.08,210.18,210.79,16333.0,208.616,209.2107,208.3187,208.9233,16333.0
2022-03-24 10:25:00,210.89,211.11,210.69,210.77,8306.0,209.0224,209.2405,208.8242,208.9035,8306.0
2022-03-24 10:30:00,210.7,211.89,210.43,211.78,31362.0,208.8341,210.0136,208.5665,209.9045,31362.0
2022-03-24 10:35:00,211.7,211.86,211.39,211.57,18077.0,209.8252,209.9838,209.518,209.6964,18077.0
2022-03-24 10:40:00,211.55,211.79,211.35,211.72,9808.0,209.6766,209.9144,209.4783,209.8451,9808.0
2022-03-24 10:45:00,211.74,212.08,211.69,211.83,17362.0,209.8649,210.2019,209.8153,209.9541,17362.0
2022-03-24 10:50:00,211.79,211.9,211.42,211.57,22507.0,209.9144,210.0235,209.5477,209.6964,22507.0
2022-03-24 10:55:00,211.56,211.77,210.93,211.25,19129.0,209.6865,209.8946,209.0621,209.3792,19129.0
2022-03-24 11:00:00,211.24,212.01,211.0,211.25,25853.0,209.3693,210.1325,209.1314,209.3792,25853.0
2022-03-24 11:05:00,211.16,211.62,211.05,211.21,11932.0,209.29,209.7459,209.181,209.3396,11932.0
2022-03-24 11:10:00,211.11,211.49,211.02,211.33,17216.0,209.2405,209.6171,209.1513,209.4585,17216.0
2022-03-24 11:15:00,211.36,211.61,211.14,211.57,16892.0,209.4883,209.736,209.2702,209.6964,16892.0
2022-03-24 11:20:00,211.62,211.94,211.46,211.9,16821.0,209.7459,210.0631,209.5874,210.0235,16821.0
2022-03-24 11:25:00,211.89,212.72,211.83,212.41,44541.0,210.0136,210.8362,209.9541,210.529,44541.0
2022-03-24 11:30:00,212.45,212.77,212.33,212.33,25951.0,210.5686,210.8858,210.4497,210.4497,25951.0
2022-03-24 11:35:00,212.3,212.31,211.93,212.07,22219.0,210.4199,210.4298,210.0532,210.192,22219.0
2022-03-24 11:40:00,212.08,212.4,212.03,212.21,30342.0,210.2019,210.519,210.1523,210.3307,30342.0
2022-03-24 11:45:00,212.19,212.49,211.95,211.98,25806.0,210.3109,210.6082,210.073,210.1028,25806.0
2022-03-24 11:50:00,211.95,212.16,211.73,211.74,20289.0,210.073,210.2812,209.855,209.8649,20289.0
2022-03-24 11:55:00,211.8,212.16,211.66,212.15,19392.0,209.9244,210.2812,209.7856,210.2713,19392.0
2022-03-24 12:00:00,211.96,212.11,211.57,211.64,15403.0,210.0829,210.2316,209.6964,209.7658,15403.0
2022-03-24 12:05:00,211.56,211.82,211.56,211.77,18079.0,209.6865,209.9442,209.6865,209.8946,18079.0
2022-03-24 12:10:00,211.75,212.37,211.75,212.22,61538.0,209.8748,210.4893,209.8748,210.3406,61538.0
2022-03-24 12:15:00,212.18,212.41,212.04,212.41,22392.0,210.301,210.529,210.1622,210.529,22392.0
2022-03-24 12:20:00,212.39,212.94,212.3,212.77,23750.0,210.5091,211.0543,210.4199,210.8858,23750.0
2022-03-24 12:25:00,212.71,212.73,212.15,212.4,19829.0,210.8263,210.8461,210.2713,210.519,19829.0
2022-03-24 12:30:00,212.37,212.46,212.1,212.11,35602.0,210.4893,210.5785,210.2217,210.2316,35602.0
2022-03-24 12:35:00,212.08,212.55,212.0,212.25,30724.0,210.2019,210.6677,210.1226,210.3704,30724.0
2022-03-24 12:40:00,212.14,212.28,211.97,212.28,35670.0,210.2613,210.4001,210.0928,210.4001,35670.0
2022-03-24 12:45:00,212.3,212.34,211.86,211.94,28552.0,210.4199,210.4596,209.9838,210.0631,28552.0
2022-03-24 12:50:00,211.94,212.16,211.91,212.03,20452.0,210.0631,210.2812,210.0334,210.1523,20452.0
2022-03-24 12:55:00,212.0,212.05,211.87,211.91,17659.0,210.1226,210.1721,209.9937,210.0334,17659.0
2022-03-24 13:00:00,211.91,212.31,211.84,211.94,33171.0,210.0334,210.4298,209.964,210.0631,33171.0
2022-03-24 13:05:00,211.94,212.08,211.85,211.92,29128.0,210.0631,210.2019,209.9739,210.0433,29128.0
2022-03-24 13:10:00,211.94,212.3,211.91,212.17,8398.0,210.0631,210.4199,210.0334,210.2911,8398.0
2022-03-24 13:15:00,212.16,212.84,212.11,212.84,26905.0,210.2812,210.9551,210.2316,210.9551,26905.0
2022-03-24 13:20:00,212.78,213.1,212.46,212.46,24848.0,210.8957,211.2128,210.5785,210.5785,24848.0
2022-03-24 13:25:00,212.48,212.67,212.33,212.42,11160.0,210.5983,210.7866,210.4497,210.5389,11160.0
2022-03-24 13:30:00,212.38,212.5,211.99,212.14,18045.0,210.4992,210.6182,210.1127,210.2613,18045.0
2022-03-24 13:35:00,212.18,212.32,212.03,212.24,12076.0,210.301,210.4397,210.1523,210.3605,12076.0
2022-03-24 13:40:00,212.28,212.42,212.12,212.17,10624.0,210.4001,210.5389,210.2415,210.2911,10624.0
2022-03-24 13:45:00,212.16,212.34,212.05,212.13,10699.0,210.2812,210.4596,210.1721,210.2514,10699.0
2022-03-24 13:50:00,212.08,212.22,212.01,212.16,12468.0,210.2019,210.3406,210.1325,210.2812,12468.0
2022-03-24 13:55:00,212.11,212.5,212.03,212.44,17723.0,210.2316,210.6182,210.1523,210.5587,17723.0
2022-03-24 14:00:00,212.46,213.2,212.46,213.16,29990.0,210.5785,211.312,210.5785,211.2723,29990.0
2022-03-24 14:05:00,213.14,213.32,212.9,212.93,30766.0,211.2525,211.4309,211.0146,211.0443,30766.0
2022-03-24 14:10:00,212.98,212.98,212.6,212.65,9458.0,211.0939,211.0939,210.7173,210.7668,9458.0
2022-03-24 14:15:00,212.7,212.94,212.54,212.77,13674.0,210.8164,211.0543,210.6578,210.8858,13674.0
2022-03-24 14:20:00,212.76,212.81,212.42,212.65,7538.0,210.8759,210.9254,210.5389,210.7668,7538.0
2022-03-24 14:25:00,212.63,212.93,212.61,212.89,26191.0,210.747,211.0443,210.7272,211.0047,26191.0
2022-03-24 14:30:00,212.89,213.01,212.7,212.75,7159.0,211.0047,211.1236,210.8164,210.8659,7159.0
2022-03-24 14:35:00,212.63,212.73,212.5,212.7,12004.0,210.747,210.8461,210.6182,210.8164,12004.0
2022-03-24 14:40:00,212.68,212.75,212.52,212.72,9038.0,210.7966,210.8659,210.638,210.8362,9038.0
2022-03-24 14:45:00,212.72,212.75,212.5,212.61,7563.0,210.8362,210.8659,210.6182,210.7272,7563.0
2022-03-24 14:50:00,212.66,213.05,212.62,212.86,10903.0,210.7767,211.1633,210.7371,210.975,10903.0
2022-03-24 14:55:00,212.83,212.9,212.69,212.83,15143.0,210.9452,211.0146,210.8065,210.9452,15143.0
2022-03-24 15:00:00,212.75,212.86,212.48,212.56,9088.0,210.8659,210.975,210.5983,210.6776,9088.0
2022-03-24 15:05:00,212.6,213.04,212.48,213.02,13031.0,210.7173,211.1534,210.5983,211.1335,13031.0
2022-03-24 15:10:00,212.92,213.02,212.85,212.93,10049.0,211.0344,211.1335,210.9651,211.0443,10049.0
2022-03-24 15:15:00,212.88,213.06,212.81,213.02,20252.0,210.9948,211.1732,210.9254,211.1335,20252.0
2022-03-24 15:20:00,213.05,213.41,213.03,213.37,15213.0,211.1633,211.5201,211.1435,211.4805,15213.0
2022-03-24 15:25:00,213.41,213.72,213.41,213.45,20052.0,211.5201,211.8274,211.5201,211.5597,20052.0
2022-03-24 15:30:00,213.52,213.67,213.23,213.36,31031.0,211.6291,211.7778,211.3417,211.4705,31031.0
2022-03-24 15:35:00,213.36,213.52,213.13,213.19,23955.0,211.4705,211.6291,211.2426,211.302,23955.0
2022-03-24 15:40:00,213.18,213.49,213.0,213.45,41072.0,211.2921,211.5994,211.1137,211.5597,41072.0
2022-03-24 15:45:00,213.42,213.62,213.39,213.45,30669.0,211.53,211.7282,211.5003,211.5597,30669.0
2022-03-24 15:50:00,213.5,213.99,213.49,213.91,43759.0,211.6093,212.095,211.5994,212.0157,43759.0
2022-03-24 15:55:00,213.83,214.11,213.76,213.91,121903.0,211.9364,212.2139,211.867,212.0157,121903.0
2022-03-25 09:30:00,214.27,215.86,213.6,213.85,112444.0,212.3725,213.9484,211.7084,211.9562,112444.0
2022-03-25 09:35:00,213.5,213.94,212.2,212.27,31827.0,211.6093,212.0454,210.3208,210.3902,31827.0
2022-03-25 09:40:00,212.56,212.87,212.1,212.84,23008.0,210.6776,210.9849,210.2217,210.9551,23008.0
2022-03-25 09:45:00,212.84,213.26,212.25,212.94,21616.0,210.9551,211.3714,210.3704,211.0543,21616.0
2022-03-25 09:50:00,212.81,213.19,212.5,212.91,19253.0,210.9254,211.302,210.6182,211.0245,19253.0
2022-03-25 09:55:00,212.98,213.01,211.79,212.05,28154.0,211.0939,211.1236,209.9144,210.1721,28154.0
2022-03-25 10:00:00,212.19,212.23,211.46,211.91,17386.0,210.3109,210.3505,209.5874,210.0334,17386.0
2022-03-25 10:05:00,211.95,212.1,211.45,211.81,19427.0,210.073,210.2217,209.5775,209.9343,19427.0
2022-03-25 10:10:00,211.86,212.57,211.81,212.25,16419.0,209.9838,210.6875,209.9343,210.3704,16419.0
2022-03-25 10:15:00,212.17,212.18,211.58,212.1,14430.0,210.2911,210.301,209.7063,210.2217,14430.0
2022-03-25 10:20:00,212.21,212.76,212.14,212.5,16834.0,210.3307,210.8759,210.2613,210.6182,16834.0
2022-03-25 10:25:00,212.6,212.64,212.15,212.38,8738.0,210.7173,210.7569,210.2713,210.4992,8738.0
2022-03-25 10:30:00,212.45,213.27,212.44,213.18,16752.0,210.5686,211.3813,210.5587,211.2921,16752.0
2022-03-25 10:35:00,213.29,213.84,213.18,213.43,16392.0,211.4012,211.9463,211.2921,211.5399,16392.0
2022-03-25 10:40:00,213.38,213.58,213.25,213.35,10723.0,211.4904,211.6886,211.3615,211.4606,10723.0
2022-03-25 10:45:00,213.29,213.59,213.04,213.2,14726.0,211.4012,211.6985,211.1534,211.312,14726.0
2022-03-25 10:50:00,213.15,213.23,212.2,212.23,23517.0,211.2624,211.3417,210.3208,210.3505,23517.0
2022-03-25 10:55:00,212.21,212.41,211.83,212.22,20538.0,210.3307,210.529,209.9541,210.3406,20538.0
2022-03-25 11:00:00,212.29,212.42,211.3,211.55,22138.0,210.41,210.5389,209.4288,209.6766,22138.0
2022-03-25 11:05:00,211.5,211.65,210.75,210.82,20238.0,209.627,209.7757,208.8837,208.953,20238.0
2022-03-25 11:10:00,210.89,210.89,210.42,210.53,26442.0,209.0224,209.0224,208.5566,208.6656,26442.0
2022-03-25 11:15:00,210.5,210.7,210.37,210.37,13311.0,208.6359,208.8341,208.507,208.507,13311.0
2022-03-25 11:20:00,210.33,210.48,209.99,209.99,26111.0,208.4674,208.616,208.1304,208.1304,26111.0
2022-03-25 11:25:00,210.22,210.25,209.36,209.82,31136.0,208.3583,208.3881,207.506,207.9619,31136.0
2022-03-25 11:30:00,209.79,210.04,209.46,209.69,20791.0,207.9322,208.1799,207.6051,207.833,20791.0
2022-03-25 11:35:00,209.74,209.98,209.09,209.17,34867.0,207.8826,208.1205,207.2384,207.3176,34867.0
2022-03-25 11:40:00,209.1,209.54,208.9,209.5,49417.0,207.2483,207.6844,207.05,207.6447,49417.0
2022-03-25 11:45:00,209.51,209.51,209.11,209.27,28920.0,207.6546,207.6546,207.2582,207.4168,28920.0
2022-03-25 11:50:00,209.28,209.42,209.0,209.05,31372.0,207.4267,207.5654,207.1492,207.1987,31372.0
2022-03-25 11:55:00,208.99,208.99,208.57,208.74,26555.0,207.1392,207.1392,206.723,206.8915,26555.0
2022-03-25 12:00:00,208.7,208.85,208.48,208.74,26126.0,206.8518,207.0005,206.6338,206.8915,26126.0
2022-03-25 12:05:00,208.75,209.22,208.74,209.18,28098.0,206.9014,207.3672,206.8915,207.3276,28098.0
2022-03-25 12:10:00,209.15,209.59,209.15,209.53,25179.0,207.2978,207.7339,207.2978,207.6745,25179.0
2022-03-25 12:15:00,209.57,210.0,209.31,209.98,13701.0,207.7141,208.1403,207.4564,208.1205,13701.0
2022-03-25 12:20:00,209.92,210.16,209.55,209.77,11034.0,208.061,208.2989,207.6943,207.9123,11034.0
2022-03-25 12:25:00,209.84,210.05,209.54,209.91,13166.0,207.9817,208.1899,207.6844,208.0511,13166.0
2022-03-25 12:30:00,209.97,209.97,209.63,209.69,20381.0,208.1106,208.1106,207.7736,207.833,20381.0
2022-03-25 12:35:00,209.67,209.78,209.29,209.37,12670.0,207.8132,207.9222,207.4366,207.5159,12670.0
2022-03-25 12:40:00,209.39,209.51,209.27,209.44,6145.0,207.5357,207.6546,207.4168,207.5853,6145.0
2022-03-25 12:45:00,209.48,209.95,209.48,209.71,13717.0,207.6249,208.0907,207.6249,207.8529,13717.0
2022-03-25 12:50:00,209.68,210.14,209.61,209.71,20639.0,207.8231,208.2791,207.7537,207.8529,20639.0
2022-03-25 12:55:00,209.75,209.84,209.57,209.8,9081.0,207.8925,207.9817,207.7141,207.9421,9081.0
2022-03-25 13:00:00,209.75,210.07,209.61,209.9,19258.0,207.8925,208.2097,207.7537,208.0412,19258.0
2022-03-25 13:05:00,209.89,209.94,209.77,209.77,6322.0,208.0313,208.0808,207.9123,207.9123,6322.0
2022-03-25 13:10:00,209.76,210.03,209.57,209.98,17843.0,207.9024,208.17,207.7141,208.1205,17843.0
2022-03-25 13:15:00,210.01,210.79,210.01,210.68,11129.0,208.1502,208.9233,208.1502,208.8143,11129.0
2022-03-25 13:20:00,210.72,210.78,209.99,210.03,13960.0,208.8539,208.9134,208.1304,208.17,13960.0
2022-03-25 13:25:00,210.02,210.06,209.59,209.79,9672.0,208.1601,208.1998,207.7339,207.9322,9672.0
2022-03-25 13:30:00,209.72,210.09,209.61,210.07,11607.0,207.8628,208.2295,207.7537,208.2097,11607.0
2022-03-25 13:35:00,210.06,210.26,209.91,210.16,14125.0,208.1998,208.398,208.0511,208.2989,14125.0
2022-03-25 13:40:00,210.15,210.25,209.93,210.21,5614.0,208.289,208.3881,208.0709,208.3484,5614.0
2022-03-25 13:45:00,210.24,210.41,210.01,210.35,8032.0,208.3782,208.5467,208.1502,208.4872,8032.0
2022-03-25 13:50:00,210.47,210.65,210.44,210.56,9337.0,208.6061,208.7845,208.5764,208.6953,9337.0
2022-03-25 13:55:00,210.6,210.89,210.56,210.89,10980.0,208.735,209.0224,208.6953,209.0224,10980.0
2022-03-25 14:00:00,210.78,211.09,210.7,210.88,14752.0,208.9134,209.2206,208.8341,209.0125,14752.0
2022-03-25 14:05:00,210.83,210.92,210.64,210.7,12619.0,208.9629,209.0521,208.7746,208.8341,12619.0
2022-03-25 14:10:00,210.71,210.76,210.44,210.59,32514.0,208.844,208.8936,208.5764,208.7251,32514.0
2022-03-25 14:15:00,210.52,210.67,210.3,210.31,15797.0,208.6557,208.8044,208.4376,208.4475,15797.0
2022-03-25 14:20:00,210.33,210.65,210.3,210.65,11437.0,208.4674,208.7845,208.4376,208.7845,11437.0
2022-03-25 14:25:00,210.67,210.82,210.49,210.66,26158.0,208.8044,208.953,208.626,208.7944,26158.0
2022-03-25 14:30:00,210.68,210.92,210.52,210.52,21207.0,208.8143,209.0521,208.6557,208.6557,21207.0
2022-03-25 14:35:00,210.52,210.64,210.32,210.43,18879.0,208.6557,208.7746,208.4575,208.5665,18879.0
2022-03-25 14:40:00,210.49,210.53,210.27,210.51,13705.0,208.626,208.6656,208.4079,208.6458,13705.0
2022-03-25 14:45:00,210.55,210.66,210.35,210.42,12137.0,208.6854,208.7944,208.4872,208.5566,12137.0
2022-03-25 14:50:00,210.4,210.56,210.26,210.56,9863.0,208.5368,208.6953,208.398,208.6953,9863.0
2022-03-25 14:55:00,210.54,210.57,210.29,210.49,12206.0,208.6755,208.7052,208.4277,208.626,12206.0
2022-03-25 15:00:00,210.54,210.6,209.84,210.0,34612.0,208.6755,208.735,207.9817,208.1403,34612.0
2022-03-25 15:05:00,210.03,210.07,209.63,210.06,21058.0,208.17,208.2097,207.7736,208.1998,21058.0
2022-03-25 15:10:00,210.0,210.22,209.89,210.16,21005.0,208.1403,208.3583,208.0313,208.2989,21005.0
2022-03-25 15:15:00,210.16,210.21,209.78,209.81,18792.0,208.2989,208.3484,207.9222,207.952,18792.0
2022-03-25 15:20:00,209.77,209.77,209.24,209.43,22695.0,207.9123,207.9123,207.387,207.5753,22695.0
2022-03-25 15:25:00,209.42,209.52,208.96,209.0,24096.0,207.5654,207.6645,207.1095,207.1492,24096.0
2022-03-25 15:30:00,208.97,209.06,208.74,209.05,37857.0,207.1194,207.2086,206.8915,207.1987,37857.0
2022-03-25 15:35:00,209.02,209.35,208.92,209.19,24492.0,207.169,207.4961,207.0699,207.3375,24492.0
2022-03-25 15:40:00,209.21,209.77,209.21,209.61,23949.0,207.3573,207.9123,207.3573,207.7537,23949.0
2022-03-25 15:45:00,209.61,209.88,209.56,209.85,53023.0,207.7537,208.0214,207.7042,207.9916,53023.0
2022-03-25 15:50:00,209.86,210.53,209.71,210.45,74350.0,208.0015,208.6656,207.8529,208.5863,74350.0
2022-03-25 15:55:00,210.41,211.11,210.41,211.03,143194.0,208.5467,209.2405,208.5467,209.1612,143194.0
2022-03-28 09:30:00,210.38,213.29,210.38,213.2,144471.0,208.5169,211.4012,208.5169,211.312,144471.0
2022-03-28 09:35:00,213.14,214.44,212.92,214.4,53784.0,211.2525,212.541,211.0344,212.5013,53784.0
2022-03-28 09:40:00,214.28,214.57,212.74,213.36,44959.0,212.3824,212.6698,210.856,211.4705,44959.0
2022-03-28 09:45:00,213.37,213.7,212.91,213.19,39754.0,211.4805,211.8075,211.0245,211.302,39754.0
2022-03-28 09:50:00,213.31,214.0,213.18,213.92,27029.0,211.421,212.1049,211.2921,212.0256,27029.0
2022-03-28 09:55:00,213.94,214.91,213.66,213.79,26436.0,212.0454,213.0068,211.7679,211.8967,26436.0
2022-03-28 10:00:00,213.85,213.86,212.14,212.42,23839.0,211.9562,211.9661,210.2613,210.5389,23839.0
2022-03-28 10:05:00,212.46,212.84,211.72,211.87,40857.0,210.5785,210.9551,209.8451,209.9937,40857.0
2022-03-28 10:10:00,211.93,213.01,211.93,212.63,39505.0,210.0532,211.1236,210.0532,210.747,39505.0
2022-03-28 10:15:00,212.54,212.86,212.25,212.81,68895.0,210.6578,210.975,210.3704,210.9254,68895.0
2022-03-28 10:20:00,212.87,212.9,211.11,211.39,31686.0,210.9849,211.0146,209.2405,209.518,31686.0
2022-03-28 10:25:00,211.4,211.76,210.75,211.76,26612.0,209.5279,209.8847,208.8837,209.8847,26612.0
2022-03-28 10:30:00,211.76,212.16,211.49,211.62,20257.0,209.8847,210.2812,209.6171,209.7459,20257.0
2022-03-28 10:35:00,211.62,211.87,211.09,211.31,29198.0,209.7459,209.9937,209.2206,209.4387,29198.0
2022-03-28 10:40:00,211.48,211.53,211.2,211.47,14298.0,209.6072,209.6567,209.3297,209.5973,14298.0
2022-03-28 10:45:00,211.7,212.09,211.46,211.97,18850.0,209.8252,210.2118,209.5874,210.0928,18850.0
2022-03-28 10:50:00,211.78,211.93,211.4,211.75,21827.0,209.9045,210.0532,209.5279,209.8748,21827.0
2022-03-28 10:55:00,211.74,211.9,211.47,211.58,22362.0,209.8649,210.0235,209.5973,209.7063,22362.0
2022-03-28 11:00:00,211.59,211.85,210.66,211.01,39726.0,209.7162,209.9739,208.7944,209.1413,39726.0
2022-03-28 11:05:00,210.95,211.03,210.62,210.94,47600.0,209.0819,209.1612,208.7548,209.072,47600.0
2022-03-28 11:10:00,210.99,211.1,210.76,210.96,30118.0,209.1215,209.2306,208.8936,209.0918,30118.0
2022-03-28 11:15:00,211.02,211.32,210.83,211.32,26011.0,209.1513,209.4486,208.9629,209.4486,26011.0
2022-03-28 11:20:00,211.31,211.32,210.53,210.59,28733.0,209.4387,209.4486,208.6656,208.7251,28733.0
2022-03-28 11:25:00,210.64,210.94,210.36,210.89,31007.0,208.7746,209.072,208.4971,209.0224,31007.0
2022-03-28 11:30:00,210.9,210.98,210.26,210.29,17253.0,209.0323,209.1116,208.398,208.4277,17253.0
2022-03-28 11:35:00,210.21,210.21,209.68,209.78,27447.0,208.3484,208.3484,207.8231,207.9222,27447.0
2022-03-28 11:40:00,209.79,210.15,209.74,210.09,26093.0,207.9322,208.289,207.8826,208.2295,26093.0
2022-03-28 11:45:00,210.04,210.29,209.75,209.8,21151.0,208.1799,208.4277,207.8925,207.9421,21151.0
2022-03-28 11:50:00,209.71,210.07,209.58,209.92,9015.0,207.8529,208.2097,207.724,208.061,9015.0
2022-03-28 11:55:00,209.93,210.0,209.69,209.79,14144.0,208.0709,208.1403,207.833,207.9322,14144.0
2022-03-28 12:00:00,209.76,209.96,209.6,209.85,18559.0,207.9024,208.1006,207.7438,207.9916,18559.0
2022-03-28 12:05:00,209.89,210.32,209.83,210.06,33803.0,208.0313,208.4575,207.9718,208.1998,33803.0
2022-03-28 12:10:00,210.08,210.08,209.65,209.9,15655.0,208.2196,208.2196,207.7934,208.0412,15655.0
2022-03-28 12:15:00,209.77,210.02,209.3,209.38,17044.0,207.9123,208.1601,207.4465,207.5258,17044.0
2022-03-28 12:20:00,209.46,209.97,209.45,209.91,8675.0,207.6051,208.1106,207.5952,208.0511,8675.0
2022-03-28 12:25:00,209.94,209.97,209.65,209.68,25637.0,208.0808,208.1106,207.7934,207.8231,25637.0
2022-03-28 12:30:00,209.64,210.21,209.64,210.13,13094.0,207.7835,208.3484,207.7835,208.2691,13094.0
2022-03-28 12:35:00,210.13,210.44,210.12,210.39,9074.0,208.2691,208.5764,208.2592,208.5268,9074.0
2022-03-28 12:40:00,210.47,210.75,210.35,210.64,19004.0,208.6061,208.8837,208.4872,208.7746,19004.0
2022-03-28 12:45:00,210.6,210.6,210.29,210.56,5281.0,208.735,208.735,208.4277,208.6953,5281.0
2022-03-28 12:50:00,210.67,211.04,210.65,211.04,8046.0,208.8044,209.1711,208.7845,209.1711,8046.0
2022-03-28 12:55:00,211.0,211.27,210.97,211.06,11630.0,209.1314,209.399,209.1017,209.1909,11630.0
2022-03-28 13:00:00,211.11,211.47,211.04,211.47,6716.0,209.2405,209.5973,209.1711,209.5973,6716.0
2022-03-28 13:05:00,211.42,211.62,211.14,211.15,20709.0,209.5477,209.7459,209.2702,209.2801,20709.0
2022-03-28 13:10:00,211.14,211.48,211.14,211.45,15845.0,209.2702,209.6072,209.2702,209.5775,15845.0
2022-03-28 13:15:00,211.5,211.6,211.22,211.34,18285.0,209.627,209.7261,209.3495,209.4684,18285.0
2022-03-28 13:20:00,211.4,211.96,211.31,211.87,27620.0,209.5279,210.0829,209.4387,209.9937,27620.0
2022-03-28 13:25:00,211.9,212.43,211.88,212.34,20354.0,210.0235,210.5488,210.0036,210.4596,20354.0
2022-03-28 13:30:00,212.35,212.65,212.21,212.65,20031.0,210.4695,210.7668,210.3307,210.7668,20031.0
2022-03-28 13:35:00,212.69,212.93,212.62,212.78,24754.0,210.8065,211.0443,210.7371,210.8957,24754.0
2022-03-28 13:40:00,212.77,213.07,212.66,212.88,17706.0,210.8858,211.1831,210.7767,210.9948,17706.0
2022-03-28 13:45:00,213.0,213.16,212.86,213.13,12645.0,211.1137,211.2723,210.975,211.2426,12645.0
2022-03-28 13:50:00,213.1,213.42,213.1,213.2,17572.0,211.2128,211.53,211.2128,211.312,17572.0
2022-03-28 13:55:00,213.2,213.8,213.11,213.71,18161.0,211.312,211.9066,211.2228,211.8174,18161.0
2022-03-28 14:00:00,213.68,213.68,213.29,213.32,20527.0,211.7877,211.7877,211.4012,211.4309,20527.0
2022-03-28 14:05:00,213.28,213.31,213.06,213.24,11600.0,211.3912,211.421,211.1732,211.3516,11600.0
2022-03-28 14:10:00,213.22,213.42,212.94,213.09,14721.0,211.3318,211.53,211.0543,211.2029,14721.0
2022-03-28 14:15:00,213.05,213.18,212.86,212.89,8047.0,211.1633,211.2921,210.975,211.0047,8047.0
2022-03-28 14:20:00,212.95,212.98,212.42,212.81,16913.0,211.0642,211.0939,210.5389,210.9254,16913.0
2022-03-28 14:25:00,212.81,212.97,212.64,212.89,11453.0,210.9254,211.084,210.7569,211.0047,11453.0
2022-03-28 14:30:00,212.9,212.9,212.59,212.73,14073.0,211.0146,211.0146,210.7074,210.8461,14073.0
2022-03-28 14:35:00,212.78,212.78,212.53,212.67,9411.0,210.8957,210.8957,210.6479,210.7866,9411.0
2022-03-28 14:40:00,212.65,213.24,212.59,212.97,17342.0,210.7668,211.3516,210.7074,211.084,17342.0
2022-03-28 14:45:00,213.06,213.39,212.98,213.25,15395.0,211.1732,211.5003,211.0939,211.3615,15395.0
2022-03-28 14:50:00,213.3,213.78,213.3,213.78,14358.0,211.4111,211.8868,211.4111,211.8868,14358.0
2022-03-28 14:55:00,213.73,214.22,213.7,214.22,64399.0,211.8373,212.3229,211.8075,212.3229,64399.0
2022-03-28 15:00:00,214.24,214.27,214.04,214.2,27068.0,212.3427,212.3725,212.1445,212.3031,27068.0
2022-03-28 15:05:00,214.23,214.44,214.22,214.28,15635.0,212.3328,212.541,212.3229,212.3824,15635.0
2022-03-28 15:10:00,214.3,214.51,214.21,214.42,11990.0,212.4022,212.6104,212.313,212.5212,11990.0
2022-03-28 15:15:00,214.46,214.69,214.44,214.55,15128.0,212.5608,212.7888,212.541,212.65,15128.0
2022-03-28 15:20:00,214.53,214.74,214.52,214.69,13479.0,212.6302,212.8383,212.6203,212.7888,13479.0
2022-03-28 15:25:00,214.71,215.04,214.67,214.97,41981.0,212.8086,213.1357,212.7689,213.0663,41981.0
2022-03-28 15:30:00,214.96,215.25,214.85,215.24,30866.0,213.0564,213.3438,212.9473,213.3339,30866.0
2022-03-28 15:35:00,215.22,215.22,214.9,214.94,33607.0,213.3141,213.3141,212.9969,213.0365,33607.0
2022-03-28 15:40:00,214.92,215.02,214.77,214.91,43407.0,213.0167,213.1158,212.8681,213.0068,43407.0
2022-03-28 15:45:00,214.91,214.93,214.62,214.76,51887.0,213.0068,213.0266,212.7194,212.8581,51887.0
2022-03-28 15:50:00,214.46,214.94,214.26,214.89,72172.0,212.5608,213.0365,212.3626,212.987,72172.0
2022-03-28 15:55:00,214.9,215.38,214.77,215.27,218885.0,212.9969,213.4727,212.8681,213.3636,218885.0
2022-03-29 09:30:00,218.62,221.77,218.62,221.26,288994.0,216.684,219.8061,216.684,219.3006,288994.0
2022-03-29 09:35:00,221.31,221.41,219.84,219.98,58943.0,219.3501,219.4493,217.8932,218.0319,58943.0
2022-03-29 09:40:00,219.8,219.89,218.74,219.43,52019.0,217.8535,217.9427,216.8029,217.4868,52019.0
2022-03-29 09:45:00,219.47,220.0,218.24,218.25,41760.0,217.5264,218.0517,216.3073,216.3172,41760.0
2022-03-29 09:50:00,218.12,219.5,217.99,219.09,29052.0,216.1884,217.5562,216.0595,217.1498,29052.0
2022-03-29 09:55:00,219.19,219.75,219.03,219.23,20959.0,217.2489,217.804,217.0903,217.2886,20959.0
2022-03-29 10:00:00,219.32,219.43,218.39,218.39,25444.0,217.3778,217.4868,216.456,216.456,25444.0
2022-03-29 10:05:00,218.28,218.34,217.0,217.36,66521.0,216.347,216.4064,215.0783,215.4351,66521.0
2022-03-29 10:10:00,217.33,217.9,216.79,216.97,42918.0,215.4054,215.9703,214.8702,215.0486,42918.0
2022-03-29 10:15:00,216.87,217.55,216.77,217.45,38561.0,214.9495,215.6234,214.8503,215.5243,38561.0
2022-03-29 10:20:00,217.4,217.81,217.07,217.2,24806.0,215.4748,215.8811,215.1477,215.2765,24806.0
2022-03-29 10:25:00,217.36,218.14,216.97,218.04,16575.0,215.4351,216.2082,215.0486,216.1091,16575.0
2022-03-29 10:30:00,218.12,218.12,217.41,217.7,30074.0,216.1884,216.1884,215.4847,215.7721,30074.0
2022-03-29 10:35:00,217.65,217.83,217.12,217.27,23992.0,215.7225,215.901,215.1972,215.3459,23992.0
2022-03-29 10:40:00,217.37,218.42,217.1,218.42,48614.0,215.445,216.4857,215.1774,216.4857,48614.0
2022-03-29 10:45:00,218.44,219.0,218.3,218.8,33213.0,216.5056,217.0606,216.3668,216.8624,33213.0
2022-03-29 10:50:00,218.94,219.17,218.79,218.87,22503.0,217.0011,217.2291,216.8525,216.9317,22503.0
2022-03-29 10:55:00,218.84,219.14,218.52,218.76,26562.0,216.902,217.1994,216.5848,216.8227,26562.0
2022-03-29 11:00:00,218.81,218.84,218.12,218.46,29690.0,216.8723,216.902,216.1884,216.5254,29690.0
2022-03-29 11:05:00,218.5,218.68,218.24,218.37,35397.0,216.565,216.7434,216.3073,216.4362,35397.0
2022-03-29 11:10:00,218.47,219.03,218.42,219.03,30581.0,216.5353,217.0903,216.4857,217.0903,30581.0
2022-03-29 11:15:00,219.09,219.49,218.73,219.49,20515.0,217.1498,217.5463,216.793,217.5463,20515.0
2022-03-29 11:20:00,219.36,219.47,218.53,218.95,43328.0,217.4174,217.5264,216.5948,217.011,43328.0
2022-03-29 11:25:00,219.03,219.55,218.96,219.46,20034.0,217.0903,217.6057,217.0209,217.5165,20034.0
2022-03-29 11:30:00,219.36,219.67,219.23,219.42,39548.0,217.4174,217.7247,217.2886,217.4769,39548.0
2022-03-29 11:35:00,219.5,219.83,219.29,219.78,20062.0,217.5562,217.8832,217.348,217.8337,20062.0
2022-03-29 11:40:00,219.8,220.05,219.48,220.01,40291.0,217.8535,218.1013,217.5363,218.0616,40291.0
2022-03-29 11:45:00,220.0,220.27,219.92,220.24,37093.0,218.0517,218.3193,217.9724,218.2896,37093.0
2022-03-29 11:50:00,220.24,220.29,219.82,219.88,28084.0,218.2896,218.3392,217.8733,217.9328,28084.0
2022-03-29 11:55:00,219.9,220.0,219.68,220.0,17439.0,217.9526,218.0517,217.7346,218.0517,17439.0
2022-03-29 12:00:00,219.99,220.11,219.51,220.08,38614.0,218.0418,218.1608,217.5661,218.131,38614.0
2022-03-29 12:05:00,220.13,220.34,220.09,220.25,16619.0,218.1806,218.3887,218.1409,218.2995,16619.0
2022-03-29 12:10:00,220.35,220.35,220.05,220.31,17213.0,218.3986,218.3986,218.1013,218.359,17213.0
2022-03-29 12:15:00,220.26,220.45,220.08,220.42,19138.0,218.3094,218.4978,218.131,218.468,19138.0
2022-03-29 12:20:00,220.43,220.49,220.0,220.16,27297.0,218.4779,218.5374,218.0517,218.2103,27297.0
2022-03-29 12:25:00,220.08,220.11,219.64,219.67,16529.0,218.131,218.1608,217.6949,217.7247,16529.0
2022-03-29 12:30:00,219.74,219.74,219.21,219.31,23164.0,217.794,217.794,217.2687,217.3678,23164.0
2022-03-29 12:35:00,219.33,219.55,219.23,219.38,17519.0,217.3877,217.6057,217.2886,217.4372,17519.0
2022-03-29 12:40:00,219.31,219.66,219.25,219.66,37251.0,217.3678,217.7147,217.3084,217.7147,37251.0
2022-03-29 12:45:00,219.67,219.99,219.59,219.99,21941.0,217.7247,218.0418,217.6454,218.0418,21941.0
2022-03-29 12:50:00,220.0,220.0,219.35,219.47,34901.0,218.0517,218.0517,217.4075,217.5264,34901.0
2022-03-29 12:55:00,219.51,219.74,219.36,219.74,34581.0,217.5661,217.794,217.4174,217.794,34581.0
2022-03-29 13:00:00,219.71,219.71,218.97,219.28,52238.0,217.7643,217.7643,217.0309,217.3381,52238.0
2022-03-29 13:05:00,219.36,219.39,218.88,219.01,33457.0,217.4174,217.4471,216.9417,217.0705,33457.0
2022-03-29 13:10:00,219.05,219.48,219.05,219.36,59326.0,217.1101,217.5363,217.1101,217.4174,59326.0
2022-03-29 13:15:00,219.36,219.47,219.29,219.41,7803.0,217.4174,217.5264,217.348,217.467,7803.0
2022-03-29 13:20:00,219.4,219.53,219.04,219.21,12328.0,217.4571,217.5859,217.1002,217.2687,12328.0
2022-03-29 13:25:00,219.17,219.51,219.09,219.32,13947.0,217.2291,217.5661,217.1498,217.3778,13947.0
2022-03-29 13:30:00,219.33,219.47,219.16,219.34,24822.0,217.3877,217.5264,217.2192,217.3976,24822.0
2022-03-29 13:35:00,219.33,219.47,219.26,219.37,10835.0,217.3877,217.5264,217.3183,217.4273,10835.0
2022-03-29 13:40:00,219.41,219.54,219.33,219.47,19477.0,217.467,217.5958,217.3877,217.5264,19477.0
2022-03-29 13:45:00,219.52,219.8,219.27,219.65,15396.0,217.576,217.8535,217.3282,217.7048,15396.0
2022-03-29 13:50:00,219.64,219.82,219.58,219.77,13238.0,217.6949,217.8733,217.6355,217.8238,13238.0
2022-03-29 13:55:00,219.77,220.08,219.58,220.0,17556.0,217.8238,218.131,217.6355,218.0517,17556.0
2022-03-29 14:00:00,220.05,220.09,219.77,219.88,10984.0,218.1013,218.1409,217.8238,217.9328,10984.0
2022-03-29 14:05:00,219.93,220.16,219.74,220.14,19794.0,217.9824,218.2103,217.794,218.1905,19794.0
2022-03-29 14:10:00,220.08,220.44,220.06,220.41,34030.0,218.131,218.4878,218.1112,218.4581,34030.0
2022-03-29 14:15:00,220.4,220.57,220.36,220.47,38226.0,218.4482,218.6167,218.4085,218.5176,38226.0
2022-03-29 14:20:00,220.49,220.65,220.32,220.53,27012.0,218.5374,218.696,218.3689,218.577,27012.0
2022-03-29 14:25:00,220.55,220.63,220.38,220.58,13330.0,218.5969,218.6762,218.4284,218.6266,13330.0
2022-03-29 14:30:00,220.56,220.68,220.33,220.61,14407.0,218.6068,218.7257,218.3788,218.6563,14407.0
2022-03-29 14:35:00,220.68,220.85,220.61,220.84,21302.0,218.7257,218.8942,218.6563,218.8843,21302.0
2022-03-29 14:40:00,220.8,220.98,220.69,220.96,12147.0,218.8447,219.0231,218.7356,219.0032,12147.0
2022-03-29 14:45:00,220.98,221.35,220.84,221.19,37833.0,219.0231,219.3898,218.8843,219.2312,37833.0
2022-03-29 14:50:00,221.17,221.4,221.12,221.38,14465.0,219.2114,219.4393,219.1618,219.4195,14465.0
2022-03-29 14:55:00,221.37,221.45,221.3,221.41,19190.0,219.4096,219.4889,219.3402,219.4493,19190.0
2022-03-29 15:00:00,221.42,221.53,221.03,221.48,44872.0,219.4592,219.5682,219.0726,219.5186,44872.0
2022-03-29 15:05:00,221.49,221.59,221.41,221.5,16117.0,219.5285,219.6277,219.4493,219.5385,16117.0
2022-03-29 15:10:00,221.49,221.53,221.28,221.43,28870.0,219.5285,219.5682,219.3204,219.4691,28870.0
2022-03-29 15:15:00,221.44,221.55,221.29,221.55,27053.0,219.479,219.588,219.3303,219.588,27053.0
2022-03-29 15:20:00,221.57,221.77,221.43,221.56,30309.0,219.6078,219.8061,219.4691,219.5979,30309.0
2022-03-29 15:25:00,221.59,221.93,221.55,221.91,30169.0,219.6277,219.9646,219.588,219.9448,30169.0
2022-03-29 15:30:00,221.92,221.92,221.63,221.89,41525.0,219.9547,219.9547,219.6673,219.925,41525.0
2022-03-29 15:35:00,221.92,222.07,221.66,221.95,90620.0,219.9547,220.1034,219.697,219.9845,90620.0
2022-03-29 15:40:00,221.96,222.16,221.59,221.95,102606.0,219.9944,220.1926,219.6277,219.9845,102606.0
2022-03-29 15:45:00,221.95,222.06,221.51,221.61,74311.0,219.9845,220.0935,219.5484,219.6475,74311.0
2022-03-29 15:50:00,221.67,221.71,220.84,221.02,78353.0,219.7069,219.7466,218.8843,219.0627,78353.0
2022-03-29 15:55:00,220.99,221.34,220.81,221.3,212814.0,219.033,219.3799,218.8546,219.3402,212814.0
2022-03-30 09:30:00,219.71,219.85,217.13,217.54,186477.0,217.7643,217.9031,215.2072,215.6135,186477.0
2022-03-30 09:35:00,217.39,217.47,216.09,216.78,50367.0,215.4649,215.5441,214.1764,214.8603,50367.0
2022-03-30 09:40:00,216.62,218.07,216.3,217.97,58260.0,214.7017,216.1388,214.3845,216.0397,58260.0
2022-03-30 09:45:00,218.1,218.31,217.25,217.87,36339.0,216.1686,216.3767,215.3261,215.9406,36339.0
2022-03-30 09:50:00,218.05,218.23,216.48,216.76,49487.0,216.119,216.2974,214.5629,214.8404,49487.0
2022-03-30 09:55:00,216.7,217.21,216.55,216.94,28623.0,214.781,215.2864,214.6323,215.0188,28623.0
2022-03-30 10:00:00,216.89,217.24,216.5,216.98,27670.0,214.9693,215.3162,214.5827,215.0585,27670.0
2022-03-30 10:05:00,216.98,217.01,215.9,216.3,36719.0,215.0585,215.0882,213.988,214.3845,36719.0
2022-03-30 10:10:00,216.31,217.43,216.29,217.38,41495.0,214.3944,215.5045,214.3746,215.4549,41495.0
2022-03-30 10:15:00,217.5,217.68,217.12,217.19,19810.0,215.5739,215.7523,215.1972,215.2666,19810.0
2022-03-30 10:20:00,217.23,218.02,217.1,218.0,22330.0,215.3063,216.0893,215.1774,216.0694,22330.0
2022-03-30 10:25:00,218.05,218.47,217.98,218.13,26605.0,216.119,216.5353,216.0496,216.1983,26605.0
2022-03-30 10:30:00,218.2,218.23,217.57,217.9,33319.0,216.2677,216.2974,215.6433,215.9703,33319.0
2022-03-30 10:35:00,217.87,218.36,217.6,218.27,28541.0,215.9406,216.4263,215.673,216.3371,28541.0
2022-03-30 10:40:00,218.3,218.3,217.64,217.64,28941.0,216.3668,216.3668,215.7126,215.7126,28941.0
2022-03-30 10:45:00,217.68,217.68,217.11,217.32,17724.0,215.7523,215.7523,215.1873,215.3955,17724.0
2022-03-30 10:50:00,217.28,217.61,216.75,216.86,24669.0,215.3558,215.6829,214.8305,214.9395,24669.0
2022-03-30 10:55:00,216.81,216.9,216.27,216.32,32102.0,214.89,214.9792,214.3548,214.4043,32102.0
2022-03-30 11:00:00,216.38,216.64,216.13,216.4,33107.0,214.4638,214.7215,214.216,214.4836,33107.0
2022-03-30 11:05:00,216.41,216.45,215.71,215.87,34165.0,214.4935,214.5332,213.7997,213.9583,34165.0
2022-03-30 11:10:00,215.92,216.4,215.75,216.3,15391.0,214.0079,214.4836,213.8394,214.3845,15391.0
2022-03-30 11:15:00,216.19,216.26,215.97,216.03,15811.0,214.2755,214.3449,214.0574,214.1169,15811.0
2022-03-30 11:20:00,216.12,216.46,215.91,216.32,19314.0,214.2061,214.5431,213.998,214.4043,19314.0
2022-03-30 11:25:00,216.43,216.53,215.73,215.73,36517.0,214.5134,214.6125,213.8196,213.8196,36517.0
2022-03-30 11:30:00,215.87,216.55,215.73,216.51,14593.0,213.9583,214.6323,213.8196,214.5926,14593.0
2022-03-30 11:35:00,216.43,216.76,216.27,216.41,20944.0,214.5134,214.8404,214.3548,214.4935,20944.0
2022-03-30 11:40:00,216.46,216.46,215.9,216.13,18669.0,214.5431,214.5431,213.988,214.216,18669.0
2022-03-30 11:45:00,216.17,216.38,216.03,216.08,11052.0,214.2557,214.4638,214.1169,214.1665,11052.0
2022-03-30 11:50:00,216.06,216.44,216.06,216.44,16473.0,214.1466,214.5233,214.1466,214.5233,16473.0
2022-03-30 11:55:00,216.4,216.57,216.3,216.46,13445.0,214.4836,214.6521,214.3845,214.5431,13445.0
2022-03-30 12:00:00,216.38,216.96,216.3,216.94,19834.0,214.4638,215.0387,214.3845,215.0188,19834.0
2022-03-30 12:05:00,216.97,216.98,216.47,216.69,17073.0,215.0486,215.0585,214.553,214.771,17073.0
2022-03-30 12:10:00,216.65,216.77,216.38,216.71,14874.0,214.7314,214.8503,214.4638,214.7909,14874.0
2022-03-30 12:15:00,216.73,217.04,216.65,217.0,19514.0,214.8107,215.1179,214.7314,215.0783,19514.0
2022-03-30 12:20:00,217.0,217.21,216.85,216.88,15769.0,215.0783,215.2864,214.9296,214.9594,15769.0
2022-03-30 12:25:00,216.96,217.06,216.86,216.9,16922.0,215.0387,215.1378,214.9395,214.9792,16922.0
2022-03-30 12:30:00,216.94,216.94,216.66,216.85,13673.0,215.0188,215.0188,214.7413,214.9296,13673.0
2022-03-30 12:35:00,216.89,217.09,216.77,217.09,15767.0,214.9693,215.1675,214.8503,215.1675,15767.0
2022-03-30 12:40:00,217.08,217.2,216.77,217.16,25329.0,215.1576,215.2765,214.8503,215.2369,25329.0
2022-03-30 12:45:00,217.14,217.16,216.78,217.09,29261.0,215.2171,215.2369,214.8603,215.1675,29261.0
2022-03-30 12:50:00,216.97,217.01,216.79,216.97,12994.0,215.0486,215.0882,214.8702,215.0486,12994.0
2022-03-30 12:55:00,216.97,217.17,216.87,217.15,17714.0,215.0486,215.2468,214.9495,215.227,17714.0
2022-03-30 13:00:00,217.11,217.2,216.88,216.94,25390.0,215.1873,215.2765,214.9594,215.0188,25390.0
2022-03-30 13:05:00,216.97,217.02,216.63,216.71,14921.0,215.0486,215.0981,214.7116,214.7909,14921.0
2022-03-30 13:10:00,216.76,216.92,216.63,216.92,14341.0,214.8404,214.999,214.7116,214.999,14341.0
2022-03-30 13:15:00,216.95,216.97,216.32,216.39,22354.0,215.0287,215.0486,214.4043,214.4737,22354.0
2022-03-30 13:20:00,216.34,216.37,215.86,216.06,27571.0,214.4241,214.4539,213.9484,214.1466,27571.0
2022-03-30 13:25:00,216.06,216.09,215.86,215.96,23583.0,214.1466,214.1764,213.9484,214.0475,23583.0
2022-03-30 13:30:00,215.91,216.43,215.89,216.26,19634.0,213.998,214.5134,213.9781,214.3449,19634.0
2022-03-30 13:35:00,216.24,216.44,216.0,216.0,20081.0,214.325,214.5233,214.0872,214.0872,20081.0
2022-03-30 13:40:00,216.0,216.0,215.64,215.66,32451.0,214.0872,214.0872,213.7303,213.7502,32451.0
2022-03-30 13:45:00,215.67,215.72,215.43,215.71,29599.0,213.7601,213.8096,213.5222,213.7997,29599.0
2022-03-30 13:50:00,215.68,215.79,215.61,215.75,19457.0,213.77,213.879,213.7006,213.8394,19457.0
2022-03-30 13:55:00,215.75,215.9,215.41,215.45,29164.0,213.8394,213.988,213.5024,213.542,29164.0
2022-03-30 14:00:00,215.41,215.83,215.26,215.68,23504.0,213.5024,213.9187,213.3537,213.77,23504.0
2022-03-30 14:05:00,215.59,215.75,215.49,215.63,15517.0,213.6808,213.8394,213.5817,213.7204,15517.0
2022-03-30 14:10:00,215.69,215.71,215.44,215.59,17161.0,213.7799,213.7997,213.5321,213.6808,17161.0
2022-03-30 14:15:00,215.55,215.58,214.91,214.98,45565.0,213.6411,213.6709,213.0068,213.0762,45565.0
2022-03-30 14:20:00,214.97,215.06,214.8,214.91,15805.0,213.0663,213.1555,212.8978,213.0068,15805.0
2022-03-30 14:25:00,214.82,214.9,214.46,214.51,27230.0,212.9176,212.9969,212.5608,212.6104,27230.0
2022-03-30 14:30:00,214.49,214.82,214.42,214.78,25080.0,212.5905,212.9176,212.5212,212.878,25080.0
2022-03-30 14:35:00,214.81,214.92,214.69,214.82,28835.0,212.9077,213.0167,212.7888,212.9176,28835.0
2022-03-30 14:40:00,214.82,214.82,214.34,214.46,26128.0,212.9176,212.9176,212.4419,212.5608,26128.0
2022-03-30 14:45:00,214.48,214.61,214.24,214.42,22615.0,212.5806,212.7095,212.3427,212.5212,22615.0
2022-03-30 14:50:00,214.42,214.59,214.31,214.37,14151.0,212.5212,212.6896,212.4121,212.4716,14151.0
2022-03-30 14:55:00,214.37,214.55,214.12,214.34,39064.0,212.4716,212.65,212.2238,212.4419,39064.0
2022-03-30 15:00:00,214.35,214.37,214.07,214.1,26574.0,212.4518,212.4716,212.1743,212.204,26574.0
2022-03-30 15:05:00,214.08,214.14,213.79,213.85,25261.0,212.1842,212.2436,211.8967,211.9562,25261.0
2022-03-30 15:10:00,213.86,213.97,213.68,213.95,44819.0,211.9661,212.0751,211.7877,212.0553,44819.0
2022-03-30 15:15:00,213.91,214.0,213.58,213.6,27890.0,212.0157,212.1049,211.6886,211.7084,27890.0
2022-03-30 15:20:00,213.57,213.69,213.4,213.49,44215.0,211.6787,211.7976,211.5102,211.5994,44215.0
2022-03-30 15:25:00,213.45,214.07,213.42,214.05,34615.0,211.5597,212.1743,211.53,212.1544,34615.0
2022-03-30 15:30:00,214.04,214.69,213.98,214.47,46892.0,212.1445,212.7888,212.085,212.5707,46892.0
2022-03-30 15:35:00,214.46,214.77,214.31,214.43,28522.0,212.5608,212.8681,212.4121,212.5311,28522.0
2022-03-30 15:40:00,214.39,214.67,214.13,214.29,34182.0,212.4914,212.7689,212.2337,212.3923,34182.0
2022-03-30 15:45:00,214.31,214.85,214.31,214.7,51671.0,212.4121,212.9473,212.4121,212.7987,51671.0
2022-03-30 15:50:00,214.65,214.66,213.95,214.05,94317.0,212.7491,212.759,212.0553,212.1544,94317.0
2022-03-30 15:55:00,214.05,215.04,214.05,214.9,326688.0,212.1544,213.1357,212.1544,212.9969,326688.0
2022-03-31 09:30:00,214.5,215.73,213.37,213.59,221915.0,212.6004,213.8196,211.4805,211.6985,221915.0
2022-03-31 09:35:00,213.71,213.91,213.14,213.25,59456.0,211.8174,212.0157,211.2525,211.3615,59456.0
2022-03-31 09:40:00,213.19,213.53,211.79,213.44,60346.0,211.302,211.639,209.9144,211.5498,60346.0
2022-03-31 09:45:00,213.53,213.75,212.69,213.53,50377.0,211.639,211.8571,210.8065,211.639,50377.0
2022-03-31 09:50:00,213.42,214.68,213.27,214.14,48090.0,211.53,212.7788,211.3813,212.2436,48090.0
2022-03-31 09:55:00,213.88,214.69,213.47,214.51,26678.0,211.9859,212.7888,211.5796,212.6104,26678.0
2022-03-31 10:00:00,214.4,214.57,213.25,213.53,138249.0,212.5013,212.6698,211.3615,211.639,138249.0
2022-03-31 10:05:00,213.59,214.4,213.59,214.12,49254.0,211.6985,212.5013,211.6985,212.2238,49254.0
2022-03-31 10:10:00,214.13,214.4,213.45,214.4,103593.0,212.2337,212.5013,211.5597,212.5013,103593.0
2022-03-31 10:15:00,214.36,215.79,214.36,215.26,36493.0,212.4617,213.879,212.4617,213.3537,36493.0
2022-03-31 10:20:00,215.3,215.68,215.0,215.07,25448.0,213.3934,213.77,213.096,213.1654,25448.0
2022-03-31 10:25:00,214.95,215.28,214.62,215.04,35921.0,213.0465,213.3735,212.7194,213.1357,35921.0
2022-03-31 10:30:00,215.0,216.08,215.0,216.08,61364.0,213.096,214.1665,213.096,214.1665,61364.0
2022-03-31 10:35:00,216.1,216.12,215.65,216.0,35235.0,214.1863,214.2061,213.7403,214.0872,35235.0
2022-03-31 10:40:00,215.99,216.41,215.94,216.34,37646.0,214.0772,214.4935,214.0277,214.4241,37646.0
2022-03-31 10:45:00,216.29,216.79,216.18,216.39,42046.0,214.3746,214.8702,214.2656,214.4737,42046.0
2022-03-31 10:50:00,216.36,216.41,215.61,215.97,62633.0,214.444,214.4935,213.7006,214.0574,62633.0
2022-03-31 10:55:00,216.06,216.57,216.0,216.05,44353.0,214.1466,214.6521,214.0872,214.1367,44353.0
2022-03-31 11:00:00,216.09,216.21,215.65,215.92,30149.0,214.1764,214.2953,213.7403,214.0079,30149.0
2022-03-31 11:05:00,215.86,215.96,215.39,215.67,17208.0,213.9484,214.0475,213.4826,213.7601,17208.0
2022-03-31 11:10:00,215.64,215.83,215.24,215.37,29193.0,213.7303,213.9187,213.3339,213.4627,29193.0
2022-03-31 11:15:00,215.42,215.42,214.6,214.94,21258.0,213.5123,213.5123,212.6996,213.0365,21258.0
2022-03-31 11:20:00,214.87,215.14,214.56,214.67,20631.0,212.9672,213.2348,212.6599,212.7689,20631.0
2022-03-31 11:25:00,214.69,214.85,214.45,214.81,19834.0,212.7888,212.9473,212.5509,212.9077,19834.0
2022-03-31 11:30:00,214.75,215.08,214.68,215.07,23030.0,212.8482,213.1753,212.7788,213.1654,23030.0
2022-03-31 11:35:00,215.09,215.36,214.96,215.13,21408.0,213.1852,213.4528,213.0564,213.2249,21408.0
2022-03-31 11:40:00,215.21,215.91,215.21,215.57,25786.0,213.3042,213.998,213.3042,213.661,25786.0
2022-03-31 11:45:00,215.57,215.57,215.1,215.17,26719.0,213.661,213.661,213.1951,213.2645,26719.0
2022-03-31 11:50:00,215.16,215.23,214.87,214.97,16566.0,213.2546,213.324,212.9672,213.0663,16566.0
2022-03-31 11:55:00,214.97,214.98,214.48,214.8,36391.0,213.0663,213.0762,212.5806,212.8978,36391.0
2022-03-31 12:00:00,214.81,214.99,214.54,214.59,38525.0,212.9077,213.0861,212.6401,212.6896,38525.0
2022-03-31 12:05:00,214.58,214.63,214.37,214.51,23249.0,212.6797,212.7293,212.4716,212.6104,23249.0
2022-03-31 12:10:00,214.51,214.68,214.23,214.24,12930.0,212.6104,212.7788,212.3328,212.3427,12930.0
2022-03-31 12:15:00,214.25,214.37,213.95,214.08,32102.0,212.3527,212.4716,212.0553,212.1842,32102.0
2022-03-31 12:20:00,214.03,214.14,213.84,214.02,60910.0,212.1346,212.2436,211.9463,212.1247,60910.0
2022-03-31 12:25:00,214.02,214.27,214.0,214.23,17965.0,212.1247,212.3725,212.1049,212.3328,17965.0
2022-03-31 12:30:00,214.34,214.38,213.95,213.99,18171.0,212.4419,212.4815,212.0553,212.095,18171.0
2022-03-31 12:35:00,213.97,214.27,213.93,214.05,34591.0,212.0751,212.3725,212.0355,212.1544,34591.0
2022-03-31 12:40:00,214.08,214.21,213.91,213.97,21629.0,212.1842,212.313,212.0157,212.0751,21629.0
2022-03-31 12:45:00,214.0,214.15,213.84,213.97,41002.0,212.1049,212.2535,211.9463,212.0751,41002.0
2022-03-31 12:50:00,213.94,214.14,213.89,213.94,31152.0,212.0454,212.2436,211.9958,212.0454,31152.0
2022-03-31 12:55:00,213.95,214.1,213.89,214.03,16678.0,212.0553,212.204,211.9958,212.1346,16678.0
2022-03-31 13:00:00,214.06,214.27,213.99,214.27,51624.0,212.1643,212.3725,212.095,212.3725,51624.0
2022-03-31 13:05:00,214.27,214.43,213.97,214.31,26142.0,212.3725,212.5311,212.0751,212.4121,26142.0
2022-03-31 13:10:00,214.26,214.36,213.95,213.99,26942.0,212.3626,212.4617,212.0553,212.095,26942.0
2022-03-31 13:15:00,213.98,214.25,213.96,214.19,16464.0,212.085,212.3527,212.0652,212.2932,16464.0
2022-03-31 13:20:00,214.16,214.46,214.11,214.45,11556.0,212.2635,212.5608,212.2139,212.5509,11556.0
2022-03-31 13:25:00,214.47,214.82,214.26,214.8,24165.0,212.5707,212.9176,212.3626,212.8978,24165.0
2022-03-31 13:30:00,214.8,215.0,214.63,214.8,15059.0,212.8978,213.096,212.7293,212.8978,15059.0
2022-03-31 13:35:00,214.8,214.8,214.42,214.46,16915.0,212.8978,212.8978,212.5212,212.5608,16915.0
2022-03-31 13:40:00,214.48,214.55,214.26,214.42,24060.0,212.5806,212.65,212.3626,212.5212,24060.0
2022-03-31 13:45:00,214.44,214.9,214.43,214.9,10920.0,212.541,212.9969,212.5311,212.9969,10920.0
2022-03-31 13:50:00,214.92,215.15,214.88,214.88,34959.0,213.0167,213.2447,212.9771,212.9771,34959.0
2022-03-31 13:55:00,214.85,214.94,214.61,214.64,11916.0,212.9473,213.0365,212.7095,212.7392,11916.0
2022-03-31 14:00:00,214.6,214.69,214.3,214.33,13483.0,212.6996,212.7888,212.4022,212.4319,13483.0
2022-03-31 14:05:00,214.38,214.43,214.09,214.14,24880.0,212.4815,212.5311,212.1941,212.2436,24880.0
2022-03-31 14:10:00,214.18,214.25,214.07,214.14,12386.0,212.2833,212.3527,212.1743,212.2436,12386.0
2022-03-31 14:15:00,214.13,214.2,213.88,214.06,20491.0,212.2337,212.3031,211.9859,212.1643,20491.0
2022-03-31 14:20:00,214.04,214.15,213.97,214.04,50671.0,212.1445,212.2535,212.0751,212.1445,50671.0
2022-03-31 14:25:00,214.02,214.29,213.91,214.15,19106.0,212.1247,212.3923,212.0157,212.2535,19106.0
2022-03-31 14:30:00,214.18,214.26,214.06,214.08,13421.0,212.2833,212.3626,212.1643,212.1842,13421.0
2022-03-31 14:35:00,214.07,214.51,214.02,214.48,21818.0,212.1743,212.6104,212.1247,212.5806,21818.0
2022-03-31 14:40:00,214.49,214.63,214.42,214.58,14093.0,212.5905,212.7293,212.5212,212.6797,14093.0
2022-03-31 14:45:00,214.59,214.66,214.43,214.44,15856.0,212.6896,212.759,212.5311,212.541,15856.0
2022-03-31 14:50:00,214.46,214.58,214.35,214.43,11364.0,212.5608,212.6797,212.4518,212.5311,11364.0
2022-03-31 14:55:00,214.4,214.78,214.38,214.75,12112.0,212.5013,212.878,212.4815,212.8482,12112.0
2022-03-31 15:00:00,214.82,215.41,214.79,215.23,25297.0,212.9176,213.5024,212.8879,213.324,25297.0
2022-03-31 15:05:00,215.19,215.46,215.17,215.35,18945.0,213.2843,213.5519,213.2645,213.4429,18945.0
2022-03-31 15:10:00,215.34,215.35,214.94,215.06,37207.0,213.433,213.4429,213.0365,213.1555,37207.0
2022-03-31 15:15:00,215.06,215.06,214.62,214.67,26650.0,213.1555,213.1555,212.7194,212.7689,26650.0
2022-03-31 15:20:00,214.63,214.63,214.1,214.17,42774.0,212.7293,212.7293,212.204,212.2734,42774.0
2022-03-31 15:25:00,214.16,214.21,213.95,214.18,50863.0,212.2635,212.313,212.0553,212.2833,50863.0
2022-03-31 15:30:00,214.18,214.25,213.77,213.94,76844.0,212.2833,212.3527,211.8769,212.0454,76844.0
2022-03-31 15:35:00,213.92,214.18,213.83,214.0,76594.0,212.0256,212.2833,211.9364,212.1049,76594.0
2022-03-31 15:40:00,213.97,214.0,213.54,213.89,88354.0,212.0751,212.1049,211.6489,211.9958,88354.0
2022-03-31 15:45:00,213.94,214.48,213.92,214.13,188061.0,212.0454,212.5806,212.0256,212.2337,188061.0
2022-03-31 15:50:00,214.07,214.38,213.5,213.53,120345.0,212.1743,212.4815,211.6093,211.639,120345.0
2022-03-31 15:55:00,213.53,213.6,212.33,212.36,484197.0,211.639,211.7084,210.4497,210.4794,484197.0
2022-04-01 09:30:00,212.48,213.47,211.35,212.45,147049.0,210.5983,211.5796,209.4783,210.5686,147049.0
2022-04-01 09:35:00,212.12,213.85,211.87,212.92,70386.0,210.2415,211.9562,209.9937,211.0344,70386.0
2022-04-01 09:40:00,212.76,214.03,212.52,213.25,30583.0,210.8759,212.1346,210.638,211.3615,30583.0
2022-04-01 09:45:00,213.36,213.51,212.08,212.23,119956.0,211.4705,211.6192,210.2019,210.3505,119956.0
2022-04-01 09:50:00,212.16,212.49,210.93,211.19,57808.0,210.2812,210.6082,209.0621,209.3198,57808.0
2022-04-01 09:55:00,211.29,212.24,211.1,211.96,34574.0,209.4189,210.3605,209.2306,210.0829,34574.0
2022-04-01 10:00:00,212.0,212.05,210.82,211.25,51367.0,210.1226,210.1721,208.953,209.3792,51367.0
2022-04-01 10:05:00,211.26,211.94,211.15,211.85,24394.0,209.3891,210.0631,209.2801,209.9739,24394.0
2022-04-01 10:10:00,211.87,212.61,211.59,212.37,24919.0,209.9937,210.7272,209.7162,210.4893,24919.0
2022-04-01 10:15:00,212.42,212.84,212.02,212.02,17433.0,210.5389,210.9551,210.1424,210.1424,17433.0
2022-04-01 10:20:00,212.04,212.11,211.21,211.7,21393.0,210.1622,210.2316,209.3396,209.8252,21393.0
2022-04-01 10:25:00,211.74,211.93,211.3,211.61,27574.0,209.8649,210.0532,209.4288,209.736,27574.0
2022-04-01 10:30:00,211.65,212.12,211.44,211.79,82454.0,209.7757,210.2415,209.5675,209.9144,82454.0
2022-04-01 10:35:00,211.81,212.17,211.01,211.08,65047.0,209.9343,210.2911,209.1413,209.2107,65047.0
2022-04-01 10:40:00,211.05,211.16,210.55,211.09,71602.0,209.181,209.29,208.6854,209.2206,71602.0
2022-04-01 10:45:00,211.05,211.54,210.93,211.3,38453.0,209.181,209.6667,209.0621,209.4288,38453.0
2022-04-01 10:50:00,211.33,211.88,211.08,211.7,31362.0,209.4585,210.0036,209.2107,209.8252,31362.0
2022-04-01 10:55:00,211.63,211.85,211.43,211.7,28902.0,209.7559,209.9739,209.5576,209.8252,28902.0
2022-04-01 11:00:00,211.67,212.06,211.34,211.97,28730.0,209.7955,210.1821,209.4684,210.0928,28730.0
2022-04-01 11:05:00,212.02,212.49,211.75,212.28,18748.0,210.1424,210.6082,209.8748,210.4001,18748.0
2022-04-01 11:10:00,212.26,212.35,211.46,211.55,19849.0,210.3803,210.4695,209.5874,209.6766,19849.0
2022-04-01 11:15:00,211.46,211.88,211.38,211.8,22704.0,209.5874,210.0036,209.5081,209.9244,22704.0
2022-04-01 11:20:00,211.73,212.27,211.1,211.34,74923.0,209.855,210.3902,209.2306,209.4684,74923.0
2022-04-01 11:25:00,211.18,211.18,210.52,210.86,41435.0,209.3098,209.3098,208.6557,208.9927,41435.0
2022-04-01 11:30:00,210.84,210.94,210.29,210.34,19846.0,208.9729,209.072,208.4277,208.4773,19846.0
2022-04-01 11:35:00,210.28,210.28,210.04,210.21,8958.0,208.4178,208.4178,208.1799,208.3484,8958.0
2022-04-01 11:40:00,210.14,210.52,210.07,210.37,21737.0,208.2791,208.6557,208.2097,208.507,21737.0
2022-04-01 11:45:00,210.27,210.82,210.27,210.71,16469.0,208.4079,208.953,208.4079,208.844,16469.0
2022-04-01 11:50:00,210.71,210.86,210.65,210.69,15357.0,208.844,208.9927,208.7845,208.8242,15357.0
2022-04-01 11:55:00,210.65,210.69,210.17,210.36,16750.0,208.7845,208.8242,208.3088,208.4971,16750.0
2022-04-01 12:00:00,210.32,210.46,210.19,210.43,33850.0,208.4575,208.5962,208.3286,208.5665,33850.0
2022-04-01 12:05:00,210.35,210.96,210.25,210.84,22312.0,208.4872,209.0918,208.3881,208.9729,22312.0
2022-04-01 12:10:00,210.86,210.9,210.36,210.65,22940.0,208.9927,209.0323,208.4971,208.7845,22940.0
2022-04-01 12:15:00,210.6,210.68,210.19,210.19,21378.0,208.735,208.8143,208.3286,208.3286,21378.0
2022-04-01 12:20:00,210.18,210.77,210.15,210.71,23768.0,208.3187,208.9035,208.289,208.844,23768.0
2022-04-01 12:25:00,210.75,210.9,210.58,210.84,15773.0,208.8837,209.0323,208.7152,208.9729,15773.0
2022-04-01 12:30:00,210.72,210.79,210.14,210.35,32468.0,208.8539,208.9233,208.2791,208.4872,32468.0
2022-04-01 12:35:00,210.28,210.51,210.14,210.4,22081.0,208.4178,208.6458,208.2791,208.5368,22081.0
2022-04-01 12:40:00,210.34,210.6,210.2,210.59,17633.0,208.4773,208.735,208.3385,208.7251,17633.0
2022-04-01 12:45:00,210.59,210.76,210.31,210.67,19995.0,208.7251,208.8936,208.4475,208.8044,19995.0
2022-04-01 12:50:00,210.73,210.74,210.18,210.39,16884.0,208.8638,208.8737,208.3187,208.5268,16884.0
2022-04-01 12:55:00,210.41,210.43,210.1,210.24,41763.0,208.5467,208.5665,208.2394,208.3782,41763.0
2022-04-01 13:00:00,210.22,210.54,210.13,210.43,11849.0,208.3583,208.6755,208.2691,208.5665,11849.0
2022-04-01 13:05:00,210.58,210.76,210.47,210.52,13336.0,208.7152,208.8936,208.6061,208.6557,13336.0
2022-04-01 13:10:00,210.53,210.55,210.24,210.37,7798.0,208.6656,208.6854,208.3782,208.507,7798.0
2022-04-01 13:15:00,210.37,210.71,210.28,210.7,10296.0,208.507,208.844,208.4178,208.8341,10296.0
2022-04-01 13:20:00,210.66,211.13,210.58,210.92,27486.0,208.7944,209.2603,208.7152,209.0521,27486.0
2022-04-01 13:25:00,210.76,211.05,210.72,210.86,147480.0,208.8936,209.181,208.8539,208.9927,147480.0
2022-04-01 13:30:00,210.85,211.2,210.79,211.09,94098.0,208.9828,209.3297,208.9233,209.2206,94098.0
2022-04-01 13:35:00,211.05,211.88,211.04,211.6,333834.0,209.181,210.0036,209.1711,209.7261,333834.0
2022-04-01 13:40:00,211.6,212.03,211.5,211.95,24032.0,209.7261,210.1523,209.627,210.073,24032.0
2022-04-01 13:45:00,211.88,212.04,211.8,212.04,14513.0,210.0036,210.1622,209.9244,210.1622,14513.0
2022-04-01 13:50:00,211.93,212.01,211.73,211.86,21325.0,210.0532,210.1325,209.855,209.9838,21325.0
2022-04-01 13:55:00,211.82,212.01,211.82,211.87,11778.0,209.9442,210.1325,209.9442,209.9937,11778.0
2022-04-01 14:00:00,211.86,211.96,211.61,211.92,43359.0,209.9838,210.0829,209.736,210.0433,43359.0
2022-04-01 14:05:00,211.99,212.28,211.81,211.85,58019.0,210.1127,210.4001,209.9343,209.9739,58019.0
2022-04-01 14:10:00,211.77,212.22,211.7,212.22,16247.0,209.8946,210.3406,209.8252,210.3406,16247.0
2022-04-01 14:15:00,212.22,212.51,212.2,212.21,24411.0,210.3406,210.6281,210.3208,210.3307,24411.0
2022-04-01 14:20:00,212.22,212.43,211.96,212.04,22910.0,210.3406,210.5488,210.0829,210.1622,22910.0
2022-04-01 14:25:00,212.02,212.25,211.98,212.03,35780.0,210.1424,210.3704,210.1028,210.1523,35780.0
2022-04-01 14:30:00,212.04,212.24,211.95,212.23,27107.0,210.1622,210.3605,210.073,210.3505,27107.0
2022-04-01 14:35:00,212.28,212.28,211.89,212.01,18318.0,210.4001,210.4001,210.0136,210.1325,18318.0
2022-04-01 14:40:00,212.07,212.18,211.93,211.95,15341.0,210.192,210.301,210.0532,210.073,15341.0
2022-04-01 14:45:00,211.96,212.18,211.91,211.98,13342.0,210.0829,210.301,210.0334,210.1028,13342.0
2022-04-01 14:50:00,212.0,212.03,211.74,211.77,12302.0,210.1226,210.1523,209.8649,209.8946,12302.0
2022-04-01 14:55:00,211.8,211.96,211.68,211.72,12171.0,209.9244,210.0829,209.8054,209.8451,12171.0
2022-04-01 15:00:00,211.74,212.09,211.74,211.88,14921.0,209.8649,210.2118,209.8649,210.0036,14921.0
2022-04-01 15:05:00,211.87,212.01,211.55,211.58,12284.0,209.9937,210.1325,209.6766,209.7063,12284.0
2022-04-01 15:10:00,211.6,211.71,211.26,211.64,14905.0,209.7261,209.8352,209.3891,209.7658,14905.0
2022-04-01 15:15:00,211.66,211.79,211.1,211.1,18086.0,209.7856,209.9144,209.2306,209.2306,18086.0
2022-04-01 15:20:00,211.09,211.09,210.75,210.92,14954.0,209.2206,209.2206,208.8837,209.0521,14954.0
2022-04-01 15:25:00,210.92,211.19,210.83,211.18,23697.0,209.0521,209.3198,208.9629,209.3098,23697.0
2022-04-01 15:30:00,211.13,211.28,210.81,210.95,30287.0,209.2603,209.409,208.9431,209.0819,30287.0
2022-04-01 15:35:00,210.97,211.1,210.8,211.06,23044.0,209.1017,209.2306,208.9332,209.1909,23044.0
2022-04-01 15:40:00,211.04,211.32,210.88,211.08,36558.0,209.1711,209.4486,209.0125,209.2107,36558.0
2022-04-01 15:45:00,211.05,211.3,210.77,211.29,48214.0,209.181,209.4288,208.9035,209.4189,48214.0
2022-04-01 15:50:00,211.55,212.53,211.54,212.41,120464.0,209.6766,210.6479,209.6667,210.529,120464.0
2022-04-01 15:55:00,212.43,212.83,212.21,212.36,334698.0,210.5488,210.9452,210.3307,210.4794,334698.0
2022-04-04 09:30:00,214.63,217.43,214.1,216.83,171965.0,212.7293,215.5045,212.204,214.9098,171965.0
2022-04-04 09:35:00,216.63,218.85,216.62,218.01,129182.0,214.7116,216.9119,214.7017,216.0794,129182.0
2022-04-04 09:40:00,218.07,220.43,218.07,220.1,688844.0,216.1388,218.4779,216.1388,218.1509,688844.0
2022-04-04 09:45:00,220.26,220.61,219.8,220.54,157763.0,218.3094,218.6563,217.8535,218.587,157763.0
2022-04-04 09:50:00,220.61,221.0,219.42,219.46,130114.0,218.6563,219.0429,217.4769,217.5165,130114.0
2022-04-04 09:55:00,219.47,219.98,219.13,219.78,60649.0,217.5264,218.0319,217.1894,217.8337,60649.0
2022-04-04 10:00:00,219.84,220.0,218.91,218.96,92291.0,217.8932,218.0517,216.9714,217.0209,92291.0
2022-04-04 10:05:00,219.05,219.45,217.68,217.72,64818.0,217.1101,217.5066,215.7523,215.7919,64818.0
2022-04-04 10:10:00,217.77,218.48,216.94,216.94,42049.0,215.8415,216.5452,215.0188,215.0188,42049.0
2022-04-04 10:15:00,217.01,217.23,216.14,216.4,44943.0,215.0882,215.3063,214.2259,214.4836,44943.0
2022-04-04 10:20:00,216.38,217.19,216.37,216.84,46468.0,214.4638,215.2666,214.4539,214.9197,46468.0
2022-04-04 10:25:00,216.89,216.99,216.01,216.61,37861.0,214.9693,215.0684,214.0971,214.6918,37861.0
2022-04-04 10:30:00,216.64,217.06,216.29,216.84,44920.0,214.7215,215.1378,214.3746,214.9197,44920.0
2022-04-04 10:35:00,216.86,217.86,216.69,217.6,43153.0,214.9395,215.9307,214.771,215.673,43153.0
2022-04-04 10:40:00,217.6,217.6,216.54,216.72,27701.0,215.673,215.673,214.6224,214.8008,27701.0
2022-04-04 10:45:00,216.72,216.96,216.44,216.87,27166.0,214.8008,215.0387,214.5233,214.9495,27166.0
2022-04-04 10:50:00,216.86,217.22,216.71,216.98,37204.0,214.9395,215.2964,214.7909,215.0585,37204.0
2022-04-04 10:55:00,216.96,217.66,216.96,217.58,33748.0,215.0387,215.7325,215.0387,215.6532,33748.0
2022-04-04 11:00:00,217.58,218.93,217.56,218.9,47988.0,215.6532,216.9912,215.6333,216.9615,47988.0
2022-04-04 11:05:00,218.8,219.07,218.58,218.92,79061.0,216.8624,217.13,216.6443,216.9813,79061.0
2022-04-04 11:10:00,218.9,218.98,217.98,218.08,39277.0,216.9615,217.0408,216.0496,216.1487,39277.0
2022-04-04 11:15:00,218.07,218.11,217.24,217.8,48269.0,216.1388,216.1785,215.3162,215.8712,48269.0
2022-04-04 11:20:00,217.82,217.89,217.31,217.31,33635.0,215.891,215.9604,215.3856,215.3856,33635.0
2022-04-04 11:25:00,217.33,217.75,217.33,217.62,16712.0,215.4054,215.8217,215.4054,215.6928,16712.0
2022-04-04 11:30:00,217.67,217.97,217.52,217.86,38290.0,215.7424,216.0397,215.5937,215.9307,38290.0
2022-04-04 11:35:00,217.82,217.92,217.51,217.66,17177.0,215.891,215.9902,215.5838,215.7325,17177.0
2022-04-04 11:40:00,217.72,218.1,217.68,218.02,13471.0,215.7919,216.1686,215.7523,216.0893,13471.0
2022-04-04 11:45:00,218.06,218.5,217.95,218.47,33164.0,216.1289,216.565,216.0199,216.5353,33164.0
2022-04-04 11:50:00,218.48,219.12,218.47,218.92,56937.0,216.5452,217.1795,216.5353,216.9813,56937.0
2022-04-04 11:55:00,218.91,219.01,218.63,218.96,28571.0,216.9714,217.0705,216.6939,217.0209,28571.0
2022-04-04 12:00:00,218.95,219.66,218.89,219.59,47826.0,217.011,217.7147,216.9516,217.6454,47826.0
2022-04-04 12:05:00,219.58,219.95,219.41,219.46,122933.0,217.6355,218.0022,217.467,217.5165,122933.0
2022-04-04 12:10:00,219.41,219.55,219.18,219.49,29381.0,217.467,217.6057,217.239,217.5463,29381.0
2022-04-04 12:15:00,219.49,219.74,219.44,219.74,32071.0,217.5463,217.794,217.4967,217.794,32071.0
2022-04-04 12:20:00,219.76,220.07,219.75,219.88,66949.0,217.8139,218.1211,217.804,217.9328,66949.0
2022-04-04 12:25:00,219.88,220.02,219.77,219.96,22031.0,217.9328,218.0716,217.8238,218.0121,22031.0
2022-04-04 12:30:00,219.97,220.5,219.94,220.29,41059.0,218.022,218.5473,217.9923,218.3392,41059.0
2022-04-04 12:35:00,220.3,220.42,219.94,219.96,30823.0,218.3491,218.468,217.9923,218.0121,30823.0
2022-04-04 12:40:00,219.83,219.95,219.64,219.84,16906.0,217.8832,218.0022,217.6949,217.8932,16906.0
2022-04-04 12:45:00,219.8,219.88,219.45,219.88,29252.0,217.8535,217.9328,217.5066,217.9328,29252.0
2022-04-04 12:50:00,219.83,219.9,219.57,219.8,15615.0,217.8832,217.9526,217.6255,217.8535,15615.0
2022-04-04 12:55:00,219.79,219.82,219.58,219.67,20425.0,217.8436,217.8733,217.6355,217.7247,20425.0
2022-04-04 13:00:00,219.69,219.94,219.48,219.87,34984.0,217.7445,217.9923,217.5363,217.9229,34984.0
2022-04-04 13:05:00,219.85,219.92,219.64,219.65,10600.0,217.9031,217.9724,217.6949,217.7048,10600.0
2022-04-04 13:10:00,219.54,219.64,219.28,219.31,12327.0,217.5958,217.6949,217.3381,217.3678,12327.0
2022-04-04 13:15:00,219.3,219.32,218.88,218.92,47899.0,217.3579,217.3778,216.9417,216.9813,47899.0
2022-04-04 13:20:00,218.86,218.88,218.59,218.63,42674.0,216.9218,216.9417,216.6542,216.6939,42674.0
2022-04-04 13:25:00,218.66,218.84,218.62,218.81,77589.0,216.7236,216.902,216.684,216.8723,77589.0
2022-04-04 13:30:00,218.83,219.05,218.57,218.95,30791.0,216.8921,217.1101,216.6344,217.011,30791.0
2022-04-04 13:35:00,218.98,219.08,218.74,219.0,25633.0,217.0408,217.1399,216.8029,217.0606,25633.0
2022-04-04 13:40:00,219.01,219.04,218.74,219.03,9487.0,217.0705,217.1002,216.8029,217.0903,9487.0
2022-04-04 13:45:00,219.07,219.33,218.93,219.26,24523.0,217.13,217.3877,216.9912,217.3183,24523.0
2022-04-04 13:50:00,219.28,219.4,219.26,219.28,13889.0,217.3381,217.4571,217.3183,217.3381,13889.0
2022-04-04 13:55:00,219.28,219.62,219.21,219.35,62270.0,217.3381,217.6751,217.2687,217.4075,62270.0
2022-04-04 14:00:00,219.32,219.32,218.91,219.02,22000.0,217.3778,217.3778,216.9714,217.0804,22000.0
2022-04-04 14:05:00,219.02,219.05,218.64,218.89,57552.0,217.0804,217.1101,216.7038,216.9516,57552.0
2022-04-04 14:10:00,218.86,219.1,218.8,219.03,17645.0,216.9218,217.1597,216.8624,217.0903,17645.0
2022-04-04 14:15:00,219.02,219.35,218.96,219.33,13807.0,217.0804,217.4075,217.0209,217.3877,13807.0
2022-04-04 14:20:00,219.31,219.6,219.21,219.6,20239.0,217.3678,217.6553,217.2687,217.6553,20239.0
2022-04-04 14:25:00,219.59,219.88,219.43,219.86,34112.0,217.6454,217.9328,217.4868,217.913,34112.0
2022-04-04 14:30:00,219.86,220.06,219.8,220.05,47907.0,217.913,218.1112,217.8535,218.1013,47907.0
2022-04-04 14:35:00,220.06,220.27,219.99,220.03,51239.0,218.1112,218.3193,218.0418,218.0815,51239.0
2022-04-04 14:40:00,220.05,220.19,219.9,220.09,19441.0,218.1013,218.2401,217.9526,218.1409,19441.0
2022-04-04 14:45:00,220.08,220.3,219.96,220.3,39041.0,218.131,218.3491,218.0121,218.3491,39041.0
2022-04-04 14:50:00,220.28,220.35,219.69,220.0,28307.0,218.3293,218.3986,217.7445,218.0517,28307.0
2022-04-04 14:55:00,220.03,220.2,219.97,220.17,34164.0,218.0815,218.25,218.022,218.2202,34164.0
2022-04-04 15:00:00,220.15,220.15,219.4,219.59,17121.0,218.2004,218.2004,217.4571,217.6454,17121.0
2022-04-04 15:05:00,219.62,219.74,219.39,219.44,24745.0,217.6751,217.794,217.4471,217.4967,24745.0
2022-04-04 15:10:00,219.47,219.49,219.09,219.21,14273.0,217.5264,217.5463,217.1498,217.2687,14273.0
2022-04-04 15:15:00,219.2,219.41,218.94,218.97,26970.0,217.2588,217.467,217.0011,217.0309,26970.0
2022-04-04 15:20:00,218.98,219.32,218.98,219.2,25033.0,217.0408,217.3778,217.0408,217.2588,25033.0
2022-04-04 15:25:00,219.22,219.33,219.0,219.11,24173.0,217.2786,217.3877,217.0606,217.1696,24173.0
2022-04-04 15:30:00,219.12,219.39,219.05,219.32,23089.0,217.1795,217.4471,217.1101,217.3778,23089.0
2022-04-04 15:35:00,219.32,219.41,219.17,219.2,36816.0,217.3778,217.467,217.2291,217.2588,36816.0
2022-04-04 15:40:00,219.18,219.2,218.81,218.84,36229.0,217.239,217.2588,216.8723,216.902,36229.0
2022-04-04 15:45:00,218.8,219.12,218.74,218.82,56438.0,216.8624,217.1795,216.8029,216.8822,56438.0
2022-04-04 15:50:00,218.86,219.09,218.59,218.68,93696.0,216.9218,217.1498,216.6542,216.7434,93696.0
2022-04-04 15:55:00,218.66,218.96,218.43,218.87,233316.0,216.7236,217.0209,216.4956,216.9317,233316.0
2022-04-05 09:30:00,218.0,218.27,216.29,217.41,224362.0,216.0694,216.3371,214.3746,215.4847,224362.0
2022-04-05 09:35:00,217.38,217.81,215.85,216.89,51849.0,215.4549,215.8811,213.9385,214.9693,51849.0
2022-04-05 09:40:00,216.86,216.87,215.25,215.29,53679.0,214.9395,214.9495,213.3438,213.3834,53679.0
2022-04-05 09:45:00,215.39,216.34,215.07,216.34,69637.0,213.4826,214.4241,213.1654,214.4241,69637.0
2022-04-05 09:50:00,216.35,216.58,215.27,215.3,39030.0,214.4341,214.662,213.3636,213.3934,39030.0
2022-04-05 09:55:00,215.29,216.12,213.75,214.94,728530.0,213.3834,214.2061,211.8571,213.0365,728530.0
2022-04-05 10:00:00,214.87,215.07,214.08,214.48,63040.0,212.9672,213.1654,212.1842,212.5806,63040.0
2022-04-05 10:05:00,214.46,214.46,211.28,211.3,115627.0,212.5608,212.5608,209.409,209.4288,115627.0
2022-04-05 10:10:00,211.28,212.1,211.11,211.63,76038.0,209.409,210.2217,209.2405,209.7559,76038.0
2022-04-05 10:15:00,211.7,211.7,210.3,210.35,95051.0,209.8252,209.8252,208.4376,208.4872,95051.0
2022-04-05 10:20:00,210.4,210.85,209.98,210.59,115010.0,208.5368,208.9828,208.1205,208.7251,115010.0
2022-04-05 10:25:00,210.58,211.31,210.58,211.16,54803.0,208.7152,209.4387,208.7152,209.29,54803.0
2022-04-05 10:30:00,211.14,212.0,211.11,211.31,67160.0,209.2702,210.1226,209.2405,209.4387,67160.0
2022-04-05 10:35:00,211.42,211.75,210.5,210.59,66655.0,209.5477,209.8748,208.6359,208.7251,66655.0
2022-04-05 10:40:00,210.59,210.71,209.95,210.16,74074.0,208.7251,208.844,208.0907,208.2989,74074.0
2022-04-05 10:45:00,210.16,210.98,210.1,210.92,48979.0,208.2989,209.1116,208.2394,209.0521,48979.0
2022-04-05 10:50:00,210.97,212.04,210.88,212.04,36986.0,209.1017,210.1622,209.0125,210.1622,36986.0
2022-04-05 10:55:00,212.05,212.11,211.49,211.83,40020.0,210.1721,210.2316,209.6171,209.9541,40020.0
2022-04-05 11:00:00,211.86,211.94,210.96,211.2,27826.0,209.9838,210.0631,209.0918,209.3297,27826.0
2022-04-05 11:05:00,211.48,211.81,210.95,211.05,31410.0,209.6072,209.9343,209.0819,209.181,31410.0
2022-04-05 11:10:00,211.11,211.65,210.71,211.65,35866.0,209.2405,209.7757,208.844,209.7757,35866.0
2022-04-05 11:15:00,211.65,211.7,210.95,210.95,22205.0,209.7757,209.8252,209.0819,209.0819,22205.0
2022-04-05 11:20:00,210.99,211.0,210.2,210.2,35626.0,209.1215,209.1314,208.3385,208.3385,35626.0
2022-04-05 11:25:00,210.2,211.01,210.1,210.67,37720.0,208.3385,209.1413,208.2394,208.8044,37720.0
2022-04-05 11:30:00,210.52,210.96,210.45,210.86,58212.0,208.6557,209.0918,208.5863,208.9927,58212.0
2022-04-05 11:35:00,210.86,210.93,210.1,210.3,19169.0,208.9927,209.0621,208.2394,208.4376,19169.0
2022-04-05 11:40:00,210.29,210.37,210.14,210.14,14635.0,208.4277,208.507,208.2791,208.2791,14635.0
2022-04-05 11:45:00,210.13,210.16,209.7,209.9,35311.0,208.2691,208.2989,207.843,208.0412,35311.0
2022-04-05 11:50:00,209.97,210.3,209.87,210.01,13360.0,208.1106,208.4376,208.0114,208.1502,13360.0
2022-04-05 11:55:00,210.04,210.17,209.8,209.95,12514.0,208.1799,208.3088,207.9421,208.0907,12514.0
2022-04-05 12:00:00,209.97,210.24,209.89,210.05,15938.0,208.1106,208.3782,208.0313,208.1899,15938.0
2022-04-05 12:05:00,210.08,210.31,210.05,210.26,22204.0,208.2196,208.4475,208.1899,208.398,22204.0
2022-04-05 12:10:00,210.34,210.51,210.28,210.5,53965.0,208.4773,208.6458,208.4178,208.6359,53965.0
2022-04-05 12:15:00,210.48,210.48,209.53,209.58,30411.0,208.616,208.616,207.6745,207.724,30411.0
2022-04-05 12:20:00,209.58,209.58,208.9,209.12,64892.0,207.724,207.724,207.05,207.2681,64892.0
2022-04-05 12:25:00,209.12,209.32,209.06,209.22,12617.0,207.2681,207.4663,207.2086,207.3672,12617.0
2022-04-05 12:30:00,209.23,209.64,209.16,209.49,17642.0,207.3771,207.7835,207.3077,207.6348,17642.0
2022-04-05 12:35:00,209.4,209.57,209.24,209.56,32743.0,207.5456,207.7141,207.387,207.7042,32743.0
2022-04-05 12:40:00,209.56,210.0,209.54,209.8,30078.0,207.7042,208.1403,207.6844,207.9421,30078.0
2022-04-05 12:45:00,209.84,210.18,209.7,210.16,49566.0,207.9817,208.3187,207.843,208.2989,49566.0
2022-04-05 12:50:00,210.15,210.47,210.0,210.05,22514.0,208.289,208.6061,208.1403,208.1899,22514.0
2022-04-05 12:55:00,210.04,210.3,210.02,210.22,8263.0,208.1799,208.4376,208.1601,208.3583,8263.0
2022-04-05 13:00:00,210.31,210.62,210.26,210.56,13758.0,208.4475,208.7548,208.398,208.6953,13758.0
2022-04-05 13:05:00,210.48,210.75,210.3,210.75,13071.0,208.616,208.8837,208.4376,208.8837,13071.0
2022-04-05 13:10:00,210.78,211.3,210.72,211.28,26727.0,208.9134,209.4288,208.8539,209.409,26727.0
2022-04-05 13:15:00,211.26,211.33,210.96,211.12,23355.0,209.3891,209.4585,209.0918,209.2504,23355.0
2022-04-05 13:20:00,211.15,211.29,211.05,211.28,8517.0,209.2801,209.4189,209.181,209.409,8517.0
2022-04-05 13:25:00,211.27,211.28,210.85,211.06,30940.0,209.399,209.409,208.9828,209.1909,30940.0
2022-04-05 13:30:00,211.08,211.12,210.76,211.02,29718.0,209.2107,209.2504,208.8936,209.1513,29718.0
2022-04-05 13:35:00,210.98,210.99,210.81,210.85,11063.0,209.1116,209.1215,208.9431,208.9828,11063.0
2022-04-05 13:40:00,210.81,210.82,210.17,210.17,15498.0,208.9431,208.953,208.3088,208.3088,15498.0
2022-04-05 13:45:00,210.26,210.32,210.04,210.28,11068.0,208.398,208.4575,208.1799,208.4178,11068.0
2022-04-05 13:50:00,210.21,210.42,210.07,210.24,42548.0,208.3484,208.5566,208.2097,208.3782,42548.0
2022-04-05 13:55:00,210.26,210.5,210.21,210.46,13156.0,208.398,208.6359,208.3484,208.5962,13156.0
2022-04-05 14:00:00,210.42,210.51,210.23,210.5,9487.0,208.5566,208.6458,208.3683,208.6359,9487.0
2022-04-05 14:05:00,210.48,210.6,210.3,210.41,12759.0,208.616,208.735,208.4376,208.5467,12759.0
2022-04-05 14:10:00,210.34,210.5,210.2,210.48,11445.0,208.4773,208.6359,208.3385,208.616,11445.0
2022-04-05 14:15:00,210.51,210.95,210.39,210.95,19289.0,208.6458,209.0819,208.5268,209.0819,19289.0
2022-04-05 14:20:00,210.95,211.02,210.55,210.72,13223.0,209.0819,209.1513,208.6854,208.8539,13223.0
2022-04-05 14:25:00,210.73,210.91,210.68,210.81,10812.0,208.8638,209.0422,208.8143,208.9431,10812.0
2022-04-05 14:30:00,210.76,210.88,210.62,210.73,12720.0,208.8936,209.0125,208.7548,208.8638,12720.0
2022-04-05 14:35:00,210.77,210.99,210.56,210.67,10747.0,208.9035,209.1215,208.6953,208.8044,10747.0
2022-04-05 14:40:00,210.67,211.15,210.55,211.1,11688.0,208.8044,209.2801,208.6854,209.2306,11688.0
2022-04-05 14:45:00,211.13,211.32,211.03,211.03,14479.0,209.2603,209.4486,209.1612,209.1612,14479.0
2022-04-05 14:50:00,211.15,211.16,209.68,210.1,169491.0,209.2801,209.29,207.8231,208.2394,169491.0
2022-04-05 14:55:00,210.13,210.57,210.02,210.31,31939.0,208.2691,208.7052,208.1601,208.4475,31939.0
2022-04-05 15:00:00,210.31,210.54,210.09,210.1,21049.0,208.4475,208.6755,208.2295,208.2394,21049.0
2022-04-05 15:05:00,210.16,210.16,209.71,209.74,28698.0,208.2989,208.2989,207.8529,207.8826,28698.0
2022-04-05 15:10:00,209.75,209.79,209.51,209.67,32412.0,207.8925,207.9322,207.6546,207.8132,32412.0
2022-04-05 15:15:00,209.73,209.85,209.54,209.7,27847.0,207.8727,207.9916,207.6844,207.843,27847.0
2022-04-05 15:20:00,209.72,209.91,209.61,209.84,29321.0,207.8628,208.0511,207.7537,207.9817,29321.0
2022-04-05 15:25:00,209.81,209.96,209.53,209.88,21369.0,207.952,208.1006,207.6745,208.0214,21369.0
2022-04-05 15:30:00,209.85,209.85,209.08,209.16,53538.0,207.9916,207.9916,207.2284,207.3077,53538.0
2022-04-05 15:35:00,209.15,209.34,208.67,208.84,76699.0,207.2978,207.4861,206.8221,206.9906,76699.0
2022-04-05 15:40:00,208.84,209.03,208.67,208.99,60643.0,206.9906,207.1789,206.8221,207.1392,60643.0
2022-04-05 15:45:00,209.0,209.33,208.91,208.92,90401.0,207.1492,207.4762,207.0599,207.0699,90401.0
2022-04-05 15:50:00,209.0,209.95,208.83,209.92,114840.0,207.1492,208.0907,206.9807,208.061,114840.0
2022-04-05 15:55:00,209.89,210.28,209.88,210.2,376438.0,208.0313,208.4178,208.0214,208.3385,376438.0
2022-04-06 09:30:00,205.21,205.47,203.33,204.02,212323.0,203.3927,203.6504,201.5294,202.2133,212323.0
2022-04-06 09:35:00,204.14,204.28,202.7,203.26,104479.0,202.3322,202.4709,200.9049,201.46,104479.0
2022-04-06 09:40:00,203.15,203.38,202.42,202.49,90546.0,201.351,201.5789,200.6274,200.6968,90546.0
2022-04-06 09:45:00,202.49,202.75,201.3,201.45,75490.0,200.6968,200.9545,199.5173,199.666,75490.0
2022-04-06 09:50:00,201.46,202.16,200.81,200.81,57112.0,199.6759,200.3697,199.0317,199.0317,57112.0
2022-04-06 09:55:00,200.75,202.29,200.6,202.04,44283.0,198.9722,200.4986,198.8235,200.2508,44283.0
2022-04-06 10:00:00,202.01,202.09,200.98,201.14,31428.0,200.2211,200.3003,199.2002,199.3588,31428.0
2022-04-06 10:05:00,201.16,201.69,201.16,201.5,25457.0,199.3786,199.9039,199.3786,199.7156,25457.0
2022-04-06 10:10:00,201.43,201.85,201.05,201.77,48310.0,199.6462,200.0625,199.2696,199.9832,48310.0
2022-04-06 10:15:00,201.76,202.43,201.64,202.3,48240.0,199.9733,200.6373,199.8543,200.5085,48240.0
2022-04-06 10:20:00,202.23,202.35,201.34,201.35,34152.0,200.4391,200.558,199.557,199.5669,34152.0
2022-04-06 10:25:00,201.26,201.34,200.4,200.82,39101.0,199.4777,199.557,198.6253,199.0416,39101.0
2022-04-06 10:30:00,200.84,200.84,199.58,199.63,249624.0,199.0614,199.0614,197.8126,197.8621,249624.0
2022-04-06 10:35:00,199.62,199.9,199.42,199.58,86654.0,197.8522,198.1297,197.654,197.8126,86654.0
2022-04-06 10:40:00,199.44,200.15,199.15,200.03,104962.0,197.6738,198.3775,197.3864,198.2586,104962.0
2022-04-06 10:45:00,199.97,200.5,199.87,200.31,83231.0,198.1991,198.7244,198.1,198.5361,83231.0
2022-04-06 10:50:00,200.31,200.7,200.02,200.43,61656.0,198.5361,198.9227,198.2487,198.655,61656.0
2022-04-06 10:55:00,200.52,200.65,200.1,200.16,38785.0,198.7442,198.8731,198.328,198.3874,38785.0
2022-04-06 11:00:00,200.02,200.45,199.69,200.38,26455.0,198.2487,198.6749,197.9216,198.6055,26455.0
2022-04-06 11:05:00,200.4,200.4,199.06,199.15,25086.0,198.6253,198.6253,197.2972,197.3864,25086.0
2022-04-06 11:10:00,199.15,199.65,199.12,199.48,60869.0,197.3864,197.882,197.3566,197.7135,60869.0
2022-04-06 11:15:00,199.51,199.91,199.14,199.16,36113.0,197.7432,198.1396,197.3765,197.3963,36113.0
2022-04-06 11:20:00,199.22,200.35,199.18,199.75,22970.0,197.4558,198.5758,197.4161,197.9811,22970.0
2022-04-06 11:25:00,199.73,199.85,199.42,199.64,29835.0,197.9612,198.0802,197.654,197.872,29835.0
2022-04-06 11:30:00,199.68,199.7,199.25,199.45,32581.0,197.9117,197.9315,197.4855,197.6837,32581.0
2022-04-06 11:35:00,199.43,199.92,199.31,199.37,20519.0,197.6639,198.1496,197.545,197.6044,20519.0
2022-04-06 11:40:00,199.37,200.0,199.37,200.0,20535.0,197.6044,198.2289,197.6044,198.2289,20535.0
2022-04-06 11:45:00,200.06,200.32,199.74,200.21,22390.0,198.2883,198.546,197.9712,198.437,22390.0
2022-04-06 11:50:00,200.23,200.53,200.15,200.3,25530.0,198.4568,198.7542,198.3775,198.5262,25530.0
2022-04-06 11:55:00,200.29,200.38,199.71,200.1,28232.0,198.5163,198.6055,197.9414,198.328,28232.0
2022-04-06 12:00:00,200.1,200.25,199.83,199.99,29312.0,198.328,198.4766,198.0604,198.2189,29312.0
2022-04-06 12:05:00,199.97,200.02,199.63,199.69,27557.0,198.1991,198.2487,197.8621,197.9216,27557.0
2022-04-06 12:10:00,199.71,199.75,199.04,199.06,37634.0,197.9414,197.9811,197.2774,197.2972,37634.0
2022-04-06 12:15:00,199.06,199.06,198.6,198.77,57459.0,197.2972,197.2972,196.8412,197.0097,57459.0
2022-04-06 12:20:00,198.82,198.82,198.45,198.67,37040.0,197.0593,197.0593,196.6926,196.9106,37040.0
2022-04-06 12:25:00,198.6,198.81,198.41,198.81,22764.0,196.8412,197.0494,196.6529,197.0494,22764.0
2022-04-06 12:30:00,198.8,198.98,198.53,198.66,26661.0,197.0395,197.2179,196.7719,196.9007,26661.0
2022-04-06 12:35:00,198.61,198.75,198.46,198.7,16162.0,196.8512,196.9899,196.7025,196.9404,16162.0
2022-04-06 12:40:00,198.68,198.99,198.68,198.87,14121.0,196.9205,197.2278,196.9205,197.1089,14121.0
2022-04-06 12:45:00,198.85,199.07,198.6,198.99,23743.0,197.089,197.3071,196.8412,197.2278,23743.0
2022-04-06 12:50:00,198.96,199.21,198.86,199.15,17262.0,197.1981,197.4458,197.0989,197.3864,17262.0
2022-04-06 12:55:00,199.15,199.19,198.91,199.02,15660.0,197.3864,197.426,197.1485,197.2575,15660.0
2022-04-06 13:00:00,199.0,199.0,198.69,198.76,24082.0,197.2377,197.2377,196.9305,196.9998,24082.0
2022-04-06 13:05:00,198.77,199.04,198.75,198.92,20993.0,197.0097,197.2774,196.9899,197.1584,20993.0
2022-04-06 13:10:00,198.94,199.05,198.81,198.89,25754.0,197.1782,197.2873,197.0494,197.1287,25754.0
2022-04-06 13:15:00,198.91,199.69,198.84,199.62,26610.0,197.1485,197.9216,197.0791,197.8522,26610.0
2022-04-06 13:20:00,199.6,199.99,199.59,199.98,29663.0,197.8324,198.2189,197.8225,198.209,29663.0
2022-04-06 13:25:00,200.0,200.21,199.86,199.99,59719.0,198.2289,198.437,198.0901,198.2189,59719.0
2022-04-06 13:30:00,200.05,200.31,199.84,200.12,14667.0,198.2784,198.5361,198.0703,198.3478,14667.0
2022-04-06 13:35:00,200.14,200.54,199.91,200.51,30778.0,198.3676,198.7641,198.1396,198.7343,30778.0
2022-04-06 13:40:00,200.58,200.97,200.42,200.75,21108.0,198.8037,199.1903,198.6451,198.9722,21108.0
2022-04-06 13:45:00,200.78,201.0,200.63,200.96,54970.0,199.0019,199.22,198.8533,199.1804,54970.0
2022-04-06 13:50:00,200.96,200.98,200.27,200.31,33661.0,199.1804,199.2002,198.4965,198.5361,33661.0
2022-04-06 13:55:00,200.31,200.38,199.93,199.93,22661.0,198.5361,198.6055,198.1595,198.1595,22661.0
2022-04-06 14:00:00,200.07,201.4,199.61,200.71,69292.0,198.2982,199.6165,197.8423,198.9326,69292.0
2022-04-06 14:05:00,200.72,200.72,199.3,199.3,26672.0,198.9425,198.9425,197.5351,197.5351,26672.0
2022-04-06 14:10:00,199.14,199.4,198.49,198.53,105144.0,197.3765,197.6342,196.7322,196.7719,105144.0
2022-04-06 14:15:00,198.45,198.47,198.08,198.41,46834.0,196.6926,196.7124,196.3259,196.6529,46834.0
2022-04-06 14:20:00,198.44,199.0,198.27,198.65,31009.0,196.6827,197.2377,196.5142,196.8908,31009.0
2022-04-06 14:25:00,198.75,199.47,198.71,199.15,49962.0,196.9899,197.7035,196.9503,197.3864,49962.0
2022-04-06 14:30:00,199.18,201.0,199.16,200.82,44197.0,197.4161,199.22,197.3963,199.0416,44197.0
2022-04-06 14:35:00,200.84,201.07,199.95,200.43,39258.0,199.0614,199.2894,198.1793,198.655,39258.0
2022-04-06 14:40:00,200.37,200.85,200.02,200.55,45276.0,198.5956,199.0713,198.2487,198.774,45276.0
2022-04-06 14:45:00,200.49,200.92,199.97,200.15,43502.0,198.7145,199.1407,198.1991,198.3775,43502.0
2022-04-06 14:50:00,200.21,201.1,200.19,201.04,42722.0,198.437,199.3191,198.4172,199.2596,42722.0
2022-04-06 14:55:00,201.03,201.85,201.03,201.82,41656.0,199.2497,200.0625,199.2497,200.0327,41656.0
2022-04-06 15:00:00,201.82,202.24,201.77,202.06,61134.0,200.0327,200.449,199.9832,200.2706,61134.0
2022-04-06 15:05:00,202.0,202.0,201.03,201.21,38951.0,200.2111,200.2111,199.2497,199.4281,38951.0
2022-04-06 15:10:00,201.21,201.63,201.0,201.54,29528.0,199.4281,199.8444,199.22,199.7552,29528.0
2022-04-06 15:15:00,201.55,201.8,200.9,200.9,24338.0,199.7651,200.0129,199.1209,199.1209,24338.0
2022-04-06 15:20:00,200.92,200.94,200.13,200.23,19910.0,199.1407,199.1605,198.3577,198.4568,19910.0
2022-04-06 15:25:00,200.25,200.28,199.85,200.04,20383.0,198.4766,198.5064,198.0802,198.2685,20383.0
2022-04-06 15:30:00,199.99,200.3,199.71,199.84,28496.0,198.2189,198.5262,197.9414,198.0703,28496.0
2022-04-06 15:35:00,199.85,200.72,199.74,200.65,39134.0,198.0802,198.9425,197.9712,198.8731,39134.0
2022-04-06 15:40:00,200.65,200.9,200.31,200.82,45129.0,198.8731,199.1209,198.5361,199.0416,45129.0
2022-04-06 15:45:00,200.79,201.71,200.64,201.51,64719.0,199.0119,199.9237,198.8632,199.7255,64719.0
2022-04-06 15:50:00,201.56,201.74,200.8,200.88,100667.0,199.775,199.9534,199.0218,199.1011,100667.0
2022-04-06 15:55:00,200.84,201.29,200.61,200.82,319096.0,199.0614,199.5074,198.8334,199.0416,319096.0
2022-04-07 09:30:00,199.12,201.65,199.12,201.57,137611.0,197.3566,199.8642,197.3566,199.7849,137611.0
2022-04-07 09:35:00,201.58,202.72,200.7,201.56,53849.0,199.7949,200.9248,198.9227,199.775,53849.0
2022-04-07 09:40:00,201.42,201.76,200.46,200.56,52032.0,199.6363,199.9733,198.6848,198.7839,52032.0
2022-04-07 09:45:00,200.69,201.23,199.2,199.39,38303.0,198.9127,199.448,197.4359,197.6243,38303.0
2022-04-07 09:50:00,199.4,200.1,199.3,199.84,59023.0,197.6342,198.328,197.5351,198.0703,59023.0
2022-04-07 09:55:00,199.87,201.16,199.73,201.04,74526.0,198.1,199.3786,197.9612,199.2596,74526.0
2022-04-07 10:00:00,201.02,201.37,200.41,200.62,39549.0,199.2398,199.5867,198.6352,198.8434,39549.0
2022-04-07 10:05:00,200.53,200.73,199.57,199.69,53696.0,198.7542,198.9524,197.8027,197.9216,53696.0
2022-04-07 10:10:00,199.61,200.9,199.48,200.8,21507.0,197.8423,199.1209,197.7135,199.0218,21507.0
2022-04-07 10:15:00,200.79,201.31,200.56,201.01,46377.0,199.0119,199.5273,198.7839,199.2299,46377.0
2022-04-07 10:20:00,200.99,201.08,200.46,200.91,30518.0,199.2101,199.2993,198.6848,199.1308,30518.0
2022-04-07 10:25:00,201.13,201.88,201.13,201.77,37615.0,199.3488,200.0922,199.3488,199.9832,37615.0
2022-04-07 10:30:00,201.68,201.94,201.31,201.69,56893.0,199.894,200.1517,199.5273,199.9039,56893.0
2022-04-07 10:35:00,201.74,202.22,200.3,200.51,32911.0,199.9534,200.4292,198.5262,198.7343,32911.0
2022-04-07 10:40:00,200.3,200.3,199.17,199.31,44137.0,198.5262,198.5262,197.4062,197.545,44137.0
2022-04-07 10:45:00,199.26,199.42,198.41,198.7,36910.0,197.4954,197.654,196.6529,196.9404,36910.0
2022-04-07 10:50:00,198.71,199.52,198.7,199.45,26152.0,196.9503,197.7531,196.9404,197.6837,26152.0
2022-04-07 10:55:00,199.47,199.67,199.08,199.37,19851.0,197.7035,197.9018,197.317,197.6044,19851.0
2022-04-07 11:00:00,199.37,199.89,199.24,199.69,26422.0,197.6044,198.1198,197.4756,197.9216,26422.0
2022-04-07 11:05:00,199.62,199.73,199.26,199.29,12369.0,197.8522,197.9612,197.4954,197.5251,12369.0
2022-04-07 11:10:00,199.3,199.62,199.15,199.28,38401.0,197.5351,197.8522,197.3864,197.5152,38401.0
2022-04-07 11:15:00,199.3,199.37,199.0,199.34,19138.0,197.5351,197.6044,197.2377,197.5747,19138.0
2022-04-07 11:20:00,199.26,199.89,199.11,199.74,22146.0,197.4954,198.1198,197.3467,197.9712,22146.0
2022-04-07 11:25:00,199.72,199.82,199.07,199.08,19701.0,197.9513,198.0504,197.3071,197.317,19701.0
2022-04-07 11:30:00,199.11,199.16,198.79,198.92,25901.0,197.3467,197.3963,197.0296,197.1584,25901.0
2022-04-07 11:35:00,199.0,199.54,198.97,199.03,17086.0,197.2377,197.7729,197.208,197.2674,17086.0
2022-04-07 11:40:00,198.98,199.23,198.79,198.91,28638.0,197.2179,197.4657,197.0296,197.1485,28638.0
2022-04-07 11:45:00,198.89,199.2,198.63,198.7,28114.0,197.1287,197.4359,196.871,196.9404,28114.0
2022-04-07 11:50:00,198.71,198.78,198.19,198.21,23574.0,196.9503,197.0197,196.4349,196.4547,23574.0
2022-04-07 11:55:00,198.23,198.64,198.19,198.53,22945.0,196.4745,196.8809,196.4349,196.7719,22945.0
2022-04-07 12:00:00,198.5,198.67,198.4,198.44,19120.0,196.7421,196.9106,196.643,196.6827,19120.0
2022-04-07 12:05:00,198.46,199.02,198.44,198.98,46535.0,196.7025,197.2575,196.6827,197.2179,46535.0
2022-04-07 12:10:00,199.02,199.36,198.88,199.23,15104.0,197.2575,197.5945,197.1188,197.4657,15104.0
2022-04-07 12:15:00,199.19,199.2,198.96,199.06,13804.0,197.426,197.4359,197.1981,197.2972,13804.0
2022-04-07 12:20:00,199.02,199.68,199.01,199.19,12815.0,197.2575,197.9117,197.2476,197.426,12815.0
2022-04-07 12:25:00,199.19,199.48,199.01,199.31,18660.0,197.426,197.7135,197.2476,197.545,18660.0
2022-04-07 12:30:00,199.31,199.45,199.04,199.13,17451.0,197.545,197.6837,197.2774,197.3666,17451.0
2022-04-07 12:35:00,199.09,199.19,198.89,198.94,16775.0,197.3269,197.426,197.1287,197.1782,16775.0
2022-04-07 12:40:00,198.9,199.02,198.66,198.77,13559.0,197.1386,197.2575,196.9007,197.0097,13559.0
2022-04-07 12:45:00,198.78,198.8,198.27,198.31,23122.0,197.0197,197.0395,196.5142,196.5538,23122.0
2022-04-07 12:50:00,198.26,198.7,198.25,198.5,17782.0,196.5043,196.9404,196.4943,196.7421,17782.0
2022-04-07 12:55:00,198.48,198.89,198.43,198.76,16879.0,196.7223,197.1287,196.6728,196.9998,16879.0
2022-04-07 13:00:00,198.68,199.54,198.68,199.25,41428.0,196.9205,197.7729,196.9205,197.4855,41428.0
2022-04-07 13:05:00,199.19,199.29,199.04,199.11,15663.0,197.426,197.5251,197.2774,197.3467,15663.0
2022-04-07 13:10:00,199.08,199.57,198.95,199.14,25220.0,197.317,197.8027,197.1882,197.3765,25220.0
2022-04-07 13:15:00,199.12,199.64,199.08,199.37,20580.0,197.3566,197.872,197.317,197.6044,20580.0
2022-04-07 13:20:00,199.38,199.7,199.31,199.31,14350.0,197.6143,197.9315,197.545,197.545,14350.0
2022-04-07 13:25:00,199.33,199.9,199.33,199.58,26789.0,197.5648,198.1297,197.5648,197.8126,26789.0
2022-04-07 13:30:00,199.61,199.94,199.32,199.37,33520.0,197.8423,198.1694,197.5549,197.6044,33520.0
2022-04-07 13:35:00,199.46,199.7,198.95,198.99,25260.0,197.6936,197.9315,197.1882,197.2278,25260.0
2022-04-07 13:40:00,199.0,199.18,198.71,198.75,28045.0,197.2377,197.4161,196.9503,196.9899,28045.0
2022-04-07 13:45:00,198.8,199.3,198.64,198.7,12714.0,197.0395,197.5351,196.8809,196.9404,12714.0
2022-04-07 13:50:00,198.71,199.07,198.66,198.93,11610.0,196.9503,197.3071,196.9007,197.1683,11610.0
2022-04-07 13:55:00,198.88,199.6,198.87,199.48,22246.0,197.1188,197.8324,197.1089,197.7135,22246.0
2022-04-07 14:00:00,199.5,199.79,199.45,199.79,18543.0,197.7333,198.0207,197.6837,198.0207,18543.0
2022-04-07 14:05:00,199.68,200.0,199.47,200.0,19146.0,197.9117,198.2289,197.7035,198.2289,19146.0
2022-04-07 14:10:00,199.92,200.0,199.58,199.66,11600.0,198.1496,198.2289,197.8126,197.8919,11600.0
2022-04-07 14:15:00,199.69,199.7,199.26,199.42,24371.0,197.9216,197.9315,197.4954,197.654,24371.0
2022-04-07 14:20:00,199.42,199.94,199.42,199.94,25193.0,197.654,198.1694,197.654,198.1694,25193.0
2022-04-07 14:25:00,199.94,200.59,199.69,199.88,27450.0,198.1694,198.8136,197.9216,198.1099,27450.0
2022-04-07 14:30:00,199.8,200.04,199.5,199.77,20424.0,198.0306,198.2685,197.7333,198.0009,20424.0
2022-04-07 14:35:00,199.76,199.79,199.49,199.72,24288.0,197.991,198.0207,197.7234,197.9513,24288.0
2022-04-07 14:40:00,199.58,199.92,199.47,199.87,21567.0,197.8126,198.1496,197.7035,198.1,21567.0
2022-04-07 14:45:00,199.83,200.19,199.66,200.01,40867.0,198.0604,198.4172,197.8919,198.2388,40867.0
2022-04-07 14:50:00,199.97,200.53,199.85,200.41,24129.0,198.1991,198.7542,198.0802,198.6352,24129.0
2022-04-07 14:55:00,200.47,200.92,200.28,200.8,42081.0,198.6947,199.1407,198.5064,199.0218,42081.0
2022-04-07 15:00:00,200.73,201.32,200.68,201.23,39620.0,198.9524,199.5372,198.9028,199.448,39620.0
2022-04-07 15:05:00,201.21,201.59,201.2,201.53,28327.0,199.4281,199.8048,199.4182,199.7453,28327.0
2022-04-07 15:10:00,201.53,201.83,201.44,201.79,26846.0,199.7453,200.0426,199.6561,200.003,26846.0
2022-04-07 15:15:00,201.81,201.98,201.49,201.54,43940.0,200.0228,200.1913,199.7057,199.7552,43940.0
2022-04-07 15:20:00,201.52,201.52,201.09,201.26,50861.0,199.7354,199.7354,199.3092,199.4777,50861.0
2022-04-07 15:25:00,201.27,201.39,200.93,200.93,26987.0,199.4876,199.6065,199.1506,199.1506,26987.0
2022-04-07 15:30:00,201.0,201.4,200.99,201.39,34006.0,199.22,199.6165,199.2101,199.6065,34006.0
2022-04-07 15:35:00,201.41,201.45,201.07,201.22,35080.0,199.6264,199.666,199.2894,199.438,35080.0
2022-04-07 15:40:00,201.24,201.33,200.72,201.0,73562.0,199.4579,199.5471,198.9425,199.22,73562.0
2022-04-07 15:45:00,201.0,201.24,200.37,200.58,84440.0,199.22,199.4579,198.5956,198.8037,84440.0
2022-04-07 15:50:00,200.58,200.84,199.99,200.15,104954.0,198.8037,199.0614,198.2189,198.3775,104954.0
2022-04-07 15:55:00,200.14,200.25,199.91,200.21,249038.0,198.3676,198.4766,198.1396,198.437,249038.0
2022-04-08 09:30:00,198.64,199.62,197.84,199.22,122737.0,196.8809,197.8522,196.088,197.4558,122737.0
2022-04-08 09:35:00,199.06,199.53,198.35,199.14,38724.0,197.2972,197.763,196.5935,197.3765,38724.0
2022-04-08 09:40:00,199.04,199.4,198.2,198.84,31790.0,197.2774,197.6342,196.4448,197.0791,31790.0
2022-04-08 09:45:00,198.66,199.28,198.6,198.85,15385.0,196.9007,197.5152,196.8412,197.089,15385.0
2022-04-08 09:50:00,198.7,198.79,197.75,197.87,24150.0,196.9404,197.0296,195.9988,196.1177,24150.0
2022-04-08 09:55:00,197.98,198.02,197.22,197.25,19837.0,196.2267,196.2664,195.4735,195.5032,19837.0
2022-04-08 10:00:00,197.23,198.15,197.2,198.06,46985.0,195.4834,196.3952,195.4536,196.306,46985.0
2022-04-08 10:05:00,198.08,198.49,197.7,198.31,25326.0,196.3259,196.7322,195.9492,196.5538,25326.0
2022-04-08 10:10:00,198.24,198.32,197.67,198.08,21077.0,196.4844,196.5637,195.9195,196.3259,21077.0
2022-04-08 10:15:00,198.22,198.39,197.8,198.26,19225.0,196.4646,196.6331,196.0483,196.5043,19225.0
2022-04-08 10:20:00,198.39,199.26,198.34,198.97,29680.0,196.6331,197.4954,196.5836,197.208,29680.0
2022-04-08 10:25:00,199.05,199.93,198.98,199.71,36304.0,197.2873,198.1595,197.2179,197.9414,36304.0
2022-04-08 10:30:00,199.59,200.14,199.42,199.78,18108.0,197.8225,198.3676,197.654,198.0108,18108.0
2022-04-08 10:35:00,199.73,199.77,199.42,199.68,19296.0,197.9612,198.0009,197.654,197.9117,19296.0
2022-04-08 10:40:00,199.64,199.81,198.78,198.85,18050.0,197.872,198.0405,197.0197,197.089,18050.0
2022-04-08 10:45:00,198.72,199.02,198.16,198.29,19441.0,196.9602,197.2575,196.4051,196.534,19441.0
2022-04-08 10:50:00,198.3,199.51,198.29,199.34,16978.0,196.5439,197.7432,196.534,197.5747,16978.0
2022-04-08 10:55:00,199.23,199.68,199.1,199.68,14172.0,197.4657,197.9117,197.3368,197.9117,14172.0
2022-04-08 11:00:00,199.61,200.08,199.4,199.6,24901.0,197.8423,198.3081,197.6342,197.8324,24901.0
2022-04-08 11:05:00,199.54,199.65,199.19,199.37,16059.0,197.7729,197.882,197.426,197.6044,16059.0
2022-04-08 11:10:00,199.41,199.75,199.24,199.45,24701.0,197.6441,197.9811,197.4756,197.6837,24701.0
2022-04-08 11:15:00,199.52,199.53,199.11,199.11,16399.0,197.7531,197.763,197.3467,197.3467,16399.0
2022-04-08 11:20:00,199.06,199.24,198.61,198.75,13975.0,197.2972,197.4756,196.8512,196.9899,13975.0
2022-04-08 11:25:00,198.7,198.87,198.58,198.78,9006.0,196.9404,197.1089,196.8214,197.0197,9006.0
2022-04-08 11:30:00,198.81,199.23,198.73,198.98,8940.0,197.0494,197.4657,196.9701,197.2179,8940.0
2022-04-08 11:35:00,198.93,199.06,198.42,198.94,19062.0,197.1683,197.2972,196.6628,197.1782,19062.0
2022-04-08 11:40:00,199.02,199.29,198.9,199.15,11252.0,197.2575,197.5251,197.1386,197.3864,11252.0
2022-04-08 11:45:00,199.16,199.63,198.91,199.44,14346.0,197.3963,197.8621,197.1485,197.6738,14346.0
2022-04-08 11:50:00,199.47,199.66,199.3,199.3,20712.0,197.7035,197.8919,197.5351,197.5351,20712.0
2022-04-08 11:55:00,199.28,199.47,199.1,199.39,9533.0,197.5152,197.7035,197.3368,197.6243,9533.0
2022-04-08 12:00:00,199.35,199.62,199.09,199.18,20361.0,197.5846,197.8522,197.3269,197.4161,20361.0
2022-04-08 12:05:00,199.2,199.26,198.95,199.09,8174.0,197.4359,197.4954,197.1882,197.3269,8174.0
2022-04-08 12:10:00,199.05,199.52,199.03,199.33,13467.0,197.2873,197.7531,197.2674,197.5648,13467.0
2022-04-08 12:15:00,199.42,199.73,199.22,199.69,30586.0,197.654,197.9612,197.4558,197.9216,30586.0
2022-04-08 12:20:00,199.65,199.91,199.5,199.77,13448.0,197.882,198.1396,197.7333,198.0009,13448.0
2022-04-08 12:25:00,199.72,200.0,199.67,199.84,14581.0,197.9513,198.2289,197.9018,198.0703,14581.0
2022-04-08 12:30:00,199.79,199.79,199.37,199.4,10064.0,198.0207,198.0207,197.6044,197.6342,10064.0
2022-04-08 12:35:00,199.45,199.62,199.36,199.61,12875.0,197.6837,197.8522,197.5945,197.8423,12875.0
2022-04-08 12:40:00,199.61,199.67,199.34,199.36,7188.0,197.8423,197.9018,197.5747,197.5945,7188.0
2022-04-08 12:45:00,199.35,199.56,199.25,199.34,8861.0,197.5846,197.7927,197.4855,197.5747,8861.0
2022-04-08 12:50:00,199.32,199.59,199.25,199.57,9849.0,197.5549,197.8225,197.4855,197.8027,9849.0
2022-04-08 12:55:00,199.51,199.73,199.48,199.69,14674.0,197.7432,197.9612,197.7135,197.9216,14674.0
2022-04-08 13:00:00,199.67,199.72,199.29,199.53,12528.0,197.9018,197.9513,197.5251,197.763,12528.0
2022-04-08 13:05:00,199.54,199.58,199.28,199.51,7317.0,197.7729,197.8126,197.5152,197.7432,7317.0
2022-04-08 13:10:00,199.51,199.51,199.11,199.12,10424.0,197.7432,197.7432,197.3467,197.3566,10424.0
2022-04-08 13:15:00,199.09,199.19,198.77,198.89,11314.0,197.3269,197.426,197.0097,197.1287,11314.0
2022-04-08 13:20:00,198.85,198.98,198.7,198.7,19051.0,197.089,197.2179,196.9404,196.9404,19051.0
2022-04-08 13:25:00,198.71,198.71,198.46,198.56,14219.0,196.9503,196.9503,196.7025,196.8016,14219.0
2022-04-08 13:30:00,198.54,198.67,198.37,198.52,14003.0,196.7818,196.9106,196.6133,196.762,14003.0
2022-04-08 13:35:00,198.51,198.76,198.41,198.67,4939.0,196.752,196.9998,196.6529,196.9106,4939.0
2022-04-08 13:40:00,198.66,198.73,198.5,198.7,13055.0,196.9007,196.9701,196.7421,196.9404,13055.0
2022-04-08 13:45:00,198.71,198.71,198.4,198.44,13698.0,196.9503,196.9503,196.643,196.6827,13698.0
2022-04-08 13:50:00,198.39,198.65,198.36,198.49,11685.0,196.6331,196.8908,196.6034,196.7322,11685.0
2022-04-08 13:55:00,198.4,198.56,198.29,198.36,13521.0,196.643,196.8016,196.534,196.6034,13521.0
2022-04-08 14:00:00,198.36,198.57,198.08,198.14,14635.0,196.6034,196.8115,196.3259,196.3853,14635.0
2022-04-08 14:05:00,198.12,198.24,197.98,198.01,27908.0,196.3655,196.4844,196.2267,196.2565,27908.0
2022-04-08 14:10:00,197.97,198.3,197.95,198.09,28170.0,196.2168,196.5439,196.197,196.3358,28170.0
2022-04-08 14:15:00,198.09,198.2,197.7,197.7,39668.0,196.3358,196.4448,195.9492,195.9492,39668.0
2022-04-08 14:20:00,197.72,197.91,197.52,197.59,45885.0,195.969,196.1574,195.7708,195.8402,45885.0
2022-04-08 14:25:00,197.51,197.53,197.24,197.44,31883.0,195.7609,195.7807,195.4933,195.6915,31883.0
2022-04-08 14:30:00,197.41,197.43,197.19,197.24,11064.0,195.6618,195.6816,195.4437,195.4933,11064.0
2022-04-08 14:35:00,197.24,197.43,197.14,197.21,17801.0,195.4933,195.6816,195.3942,195.4636,17801.0
2022-04-08 14:40:00,197.22,197.35,196.96,197.02,29196.0,195.4735,195.6023,195.2158,195.2752,29196.0
2022-04-08 14:45:00,197.03,197.2,196.85,197.13,31103.0,195.2852,195.4536,195.1067,195.3843,31103.0
2022-04-08 14:50:00,197.25,197.75,197.16,197.55,25853.0,195.5032,195.9988,195.414,195.8005,25853.0
2022-04-08 14:55:00,197.5,197.58,197.35,197.57,13243.0,195.751,195.8303,195.6023,195.8204,13243.0
2022-04-08 15:00:00,197.5,197.68,197.4,197.52,20147.0,195.751,195.9294,195.6519,195.7708,20147.0
2022-04-08 15:05:00,197.52,197.61,197.27,197.33,21879.0,195.7708,195.86,195.523,195.5825,21879.0
2022-04-08 15:10:00,197.35,198.03,197.26,197.83,54959.0,195.6023,196.2763,195.5131,196.0781,54959.0
2022-04-08 15:15:00,197.74,198.21,197.74,197.78,11970.0,195.9889,196.4547,195.9889,196.0285,11970.0
2022-04-08 15:20:00,197.75,197.95,197.61,197.81,14884.0,195.9988,196.197,195.86,196.0582,14884.0
2022-04-08 15:25:00,197.75,197.91,197.71,197.84,9846.0,195.9988,196.1574,195.9591,196.088,9846.0
2022-04-08 15:30:00,197.85,198.06,197.66,197.66,13472.0,196.0979,196.306,195.9096,195.9096,13472.0
2022-04-08 15:35:00,197.64,197.64,197.31,197.32,20262.0,195.8898,195.8898,195.5627,195.5726,20262.0
2022-04-08 15:40:00,197.3,197.87,197.3,197.81,22991.0,195.5528,196.1177,195.5528,196.0582,22991.0
2022-04-08 15:45:00,197.84,197.87,197.03,197.05,43641.0,196.088,196.1177,195.2852,195.305,43641.0
2022-04-08 15:50:00,197.0,197.25,196.62,197.08,70370.0,195.2554,195.5032,194.8788,195.3347,70370.0
2022-04-08 15:55:00,197.08,197.27,196.93,197.18,231163.0,195.3347,195.523,195.186,195.4338,231163.0
2022-04-11 09:30:00,194.21,194.82,192.71,192.91,185901.0,192.4901,193.0947,191.0034,191.2016,185901.0
2022-04-11 09:35:00,192.6,193.48,192.16,192.76,121700.0,190.8944,191.7666,190.4583,191.053,121700.0
2022-04-11 09:40:00,192.93,194.6,192.58,194.58,87111.0,191.2215,192.8767,190.8746,192.8568,87111.0
2022-04-11 09:45:00,194.64,195.11,194.25,194.58,59346.0,192.9163,193.3822,192.5298,192.8568,59346.0
2022-04-11 09:50:00,194.44,195.15,194.28,194.87,49237.0,192.7181,193.4218,192.5595,193.1443,49237.0
2022-04-11 09:55:00,194.92,195.11,194.22,194.68,23268.0,193.1938,193.3822,192.5,192.956,23268.0
2022-04-11 10:00:00,194.51,195.61,194.27,194.56,44808.0,192.7875,193.8777,192.5496,192.837,44808.0
2022-04-11 10:05:00,194.59,195.03,194.14,194.59,37244.0,192.8668,193.3029,192.4207,192.8668,37244.0
2022-04-11 10:10:00,194.57,195.01,194.37,194.68,31235.0,192.8469,193.283,192.6487,192.956,31235.0
2022-04-11 10:15:00,194.77,195.24,193.62,193.8,24984.0,193.0452,193.511,191.9054,192.0838,24984.0
2022-04-11 10:20:00,193.88,194.6,193.63,194.41,32024.0,192.163,192.8767,191.9153,192.6884,32024.0
2022-04-11 10:25:00,194.53,194.64,193.6,193.88,22496.0,192.8073,192.9163,191.8855,192.163,22496.0
2022-04-11 10:30:00,193.94,194.3,193.7,194.06,44716.0,192.2225,192.5793,191.9846,192.3415,44716.0
2022-04-11 10:35:00,194.03,194.05,193.03,193.16,40578.0,192.3117,192.3315,191.3206,191.4494,40578.0
2022-04-11 10:40:00,193.05,193.05,192.37,192.58,30954.0,191.3404,191.3404,190.6664,190.8746,30954.0
2022-04-11 10:45:00,192.56,192.76,192.31,192.31,24703.0,190.8547,191.053,190.607,190.607,24703.0
2022-04-11 10:50:00,192.35,193.15,192.27,193.04,27621.0,190.6466,191.4395,190.5673,191.3305,27621.0
2022-04-11 10:55:00,193.05,193.45,192.89,193.03,28684.0,191.3404,191.7369,191.1818,191.3206,28684.0
2022-04-11 11:00:00,192.99,193.39,192.82,193.17,39243.0,191.2809,191.6774,191.1124,191.4593,39243.0
2022-04-11 11:05:00,193.16,193.3,192.97,193.08,17267.0,191.4494,191.5882,191.2611,191.3701,17267.0
2022-04-11 11:10:00,193.02,193.29,192.75,192.85,35108.0,191.3107,191.5783,191.0431,191.1422,35108.0
2022-04-11 11:15:00,192.82,193.21,192.66,193.13,28306.0,191.1124,191.499,190.9539,191.4197,28306.0
2022-04-11 11:20:00,193.2,193.56,193.18,193.27,29832.0,191.4891,191.8459,191.4692,191.5585,29832.0
2022-04-11 11:25:00,193.34,194.1,193.31,193.82,34779.0,191.6278,192.3811,191.5981,192.1036,34779.0
2022-04-11 11:30:00,193.81,194.66,193.81,194.66,53384.0,192.0937,192.9361,192.0937,192.9361,53384.0
2022-04-11 11:35:00,194.61,194.9,194.4,194.79,35163.0,192.8866,193.174,192.6784,193.065,35163.0
2022-04-11 11:40:00,194.8,195.05,194.68,195.0,25128.0,193.0749,193.3227,192.956,193.2731,25128.0
2022-04-11 11:45:00,195.06,195.33,194.93,195.0,37543.0,193.3326,193.6002,193.2038,193.2731,37543.0
2022-04-11 11:50:00,195.02,195.69,194.74,195.65,20610.0,193.293,193.957,193.0154,193.9174,20610.0
2022-04-11 11:55:00,195.63,195.66,195.23,195.36,12217.0,193.8976,193.9273,193.5011,193.6299,12217.0
2022-04-11 12:00:00,195.34,195.65,195.15,195.65,22048.0,193.6101,193.9174,193.4218,193.9174,22048.0
2022-04-11 12:05:00,195.64,195.74,195.16,195.34,24798.0,193.9075,194.0066,193.4317,193.6101,24798.0
2022-04-11 12:10:00,195.38,195.49,194.94,195.0,19608.0,193.6498,193.7588,193.2137,193.2731,19608.0
2022-04-11 12:15:00,195.0,195.09,194.9,195.01,33923.0,193.2731,193.3623,193.174,193.283,33923.0
2022-04-11 12:20:00,195.0,195.08,194.79,194.83,26440.0,193.2731,193.3524,193.065,193.1046,26440.0
2022-04-11 12:25:00,194.83,194.99,194.69,194.87,14458.0,193.1046,193.2632,192.9659,193.1443,14458.0
2022-04-11 12:30:00,194.81,194.88,194.53,194.77,14419.0,193.0848,193.1542,192.8073,193.0452,14419.0
2022-04-11 12:35:00,194.78,194.87,194.62,194.7,14239.0,193.0551,193.1443,192.8965,192.9758,14239.0
2022-04-11 12:40:00,194.71,194.79,194.56,194.68,18398.0,192.9857,193.065,192.837,192.956,18398.0
2022-04-11 12:45:00,194.75,195.03,194.62,195.0,20098.0,193.0253,193.3029,192.8965,193.2731,20098.0
2022-04-11 12:50:00,195.02,195.17,194.91,195.07,14450.0,193.293,193.4416,193.1839,193.3425,14450.0
2022-04-11 12:55:00,195.03,195.42,195.01,195.34,18954.0,193.3029,193.6894,193.283,193.6101,18954.0
2022-04-11 13:00:00,195.42,196.29,195.42,196.28,29758.0,193.6894,194.5517,193.6894,194.5418,29758.0
2022-04-11 13:05:00,196.24,196.57,196.11,196.42,13308.0,194.5021,194.8292,194.3733,194.6806,13308.0
2022-04-11 13:10:00,196.45,196.72,196.31,196.46,28060.0,194.7103,194.9779,194.5715,194.7202,28060.0
2022-04-11 13:15:00,196.45,196.45,195.95,196.16,15744.0,194.7103,194.7103,194.2147,194.4229,15744.0
2022-04-11 13:20:00,196.19,196.25,195.8,196.12,17134.0,194.4526,194.5121,194.066,194.3832,17134.0
2022-04-11 13:25:00,196.17,196.45,196.07,196.33,15353.0,194.4328,194.7103,194.3337,194.5914,15353.0
2022-04-11 13:30:00,196.28,196.79,196.28,196.77,45178.0,194.5418,195.0473,194.5418,195.0275,45178.0
2022-04-11 13:35:00,196.78,196.99,196.31,196.47,20073.0,195.0374,195.2455,194.5715,194.7301,20073.0
2022-04-11 13:40:00,196.47,196.67,196.2,196.28,13433.0,194.7301,194.9283,194.4625,194.5418,13433.0
2022-04-11 13:45:00,196.15,196.32,196.0,196.08,14059.0,194.4129,194.5814,194.2643,194.3436,14059.0
2022-04-11 13:50:00,196.06,196.4,196.03,196.35,17099.0,194.3237,194.6607,194.294,194.6112,17099.0
2022-04-11 13:55:00,196.35,196.5,196.14,196.5,23969.0,194.6112,194.7598,194.403,194.7598,23969.0
2022-04-11 14:00:00,196.51,196.6,196.05,196.26,12408.0,194.7698,194.859,194.3138,194.522,12408.0
2022-04-11 14:05:00,196.38,196.93,196.26,196.87,16203.0,194.6409,195.186,194.522,195.1266,16203.0
2022-04-11 14:10:00,196.77,196.9,196.28,196.35,25033.0,195.0275,195.1563,194.5418,194.6112,25033.0
2022-04-11 14:15:00,196.31,196.32,195.96,196.04,13183.0,194.5715,194.5814,194.2246,194.3039,13183.0
2022-04-11 14:20:00,196.03,196.11,195.92,196.02,9114.0,194.294,194.3733,194.185,194.2841,9114.0
2022-04-11 14:25:00,196.06,196.3,196.03,196.19,35595.0,194.3237,194.5616,194.294,194.4526,35595.0
2022-04-11 14:30:00,196.1,196.29,195.9,196.23,13398.0,194.3634,194.5517,194.1652,194.4922,13398.0
2022-04-11 14:35:00,196.26,196.37,195.86,196.05,29589.0,194.522,194.631,194.1255,194.3138,29589.0
2022-04-11 14:40:00,196.04,196.2,195.93,196.16,21725.0,194.3039,194.4625,194.1949,194.4229,21725.0
2022-04-11 14:45:00,196.24,196.88,196.24,196.88,18423.0,194.5021,195.1365,194.5021,195.1365,18423.0
2022-04-11 14:50:00,196.88,197.1,196.66,196.78,45653.0,195.1365,195.3545,194.9184,195.0374,45653.0
2022-04-11 14:55:00,196.77,196.92,196.66,196.8,17652.0,195.0275,195.1761,194.9184,195.0572,17652.0
2022-04-11 15:00:00,196.81,197.01,196.42,196.45,18930.0,195.0671,195.2653,194.6806,194.7103,18930.0
2022-04-11 15:05:00,196.43,196.6,196.34,196.46,19059.0,194.6905,194.859,194.6013,194.7202,19059.0
2022-04-11 15:10:00,196.48,196.6,196.2,196.32,20707.0,194.74,194.859,194.4625,194.5814,20707.0
2022-04-11 15:15:00,196.33,196.63,196.09,196.42,27855.0,194.5914,194.8887,194.3535,194.6806,27855.0
2022-04-11 15:20:00,196.39,196.52,196.17,196.39,37269.0,194.6508,194.7797,194.4328,194.6508,37269.0
2022-04-11 15:25:00,196.38,196.38,196.02,196.03,24739.0,194.6409,194.6409,194.2841,194.294,24739.0
2022-04-11 15:30:00,196.12,196.13,195.8,195.83,68460.0,194.3832,194.3931,194.066,194.0958,68460.0
2022-04-11 15:35:00,195.86,195.96,195.74,195.9,36723.0,194.1255,194.2246,194.0066,194.1652,36723.0
2022-04-11 15:40:00,195.93,196.14,195.85,195.97,48788.0,194.1949,194.403,194.1156,194.2345,48788.0
2022-04-11 15:45:00,195.94,195.96,195.59,195.62,51355.0,194.2048,194.2246,193.8579,193.8876,51355.0
2022-04-11 15:50:00,195.46,195.83,195.29,195.34,87710.0,193.7291,194.0958,193.5606,193.6101,87710.0
2022-04-11 15:55:00,195.39,195.53,195.14,195.46,201116.0,193.6597,193.7984,193.4119,193.7291,201116.0
2022-04-12 09:30:00,199.75,200.87,198.33,198.81,219432.0,197.9811,199.0911,196.5736,197.0494,219432.0
2022-04-12 09:35:00,198.84,199.51,196.79,199.31,80890.0,197.0791,197.7432,195.0473,197.545,80890.0
2022-04-12 09:40:00,199.36,199.55,197.58,198.47,30975.0,197.5945,197.7828,195.8303,196.7124,30975.0
2022-04-12 09:45:00,198.49,199.39,198.19,199.0,26594.0,196.7322,197.6243,196.4349,197.2377,26594.0
2022-04-12 09:50:00,199.18,200.26,199.07,200.11,50652.0,197.4161,198.4865,197.3071,198.3379,50652.0
2022-04-12 09:55:00,200.07,201.08,199.98,200.93,52168.0,198.2982,199.2993,198.209,199.1506,52168.0
2022-04-12 10:00:00,201.02,201.12,200.21,200.8,24796.0,199.2398,199.3389,198.437,199.0218,24796.0
2022-04-12 10:05:00,200.68,200.96,200.04,200.53,19064.0,198.9028,199.1804,198.2685,198.7542,19064.0
2022-04-12 10:10:00,200.6,201.11,200.05,200.28,37472.0,198.8235,199.329,198.2784,198.5064,37472.0
2022-04-12 10:15:00,200.27,200.34,198.68,199.02,80030.0,198.4965,198.5658,196.9205,197.2575,80030.0
2022-04-12 10:20:00,199.06,199.26,198.25,198.61,41676.0,197.2972,197.4954,196.4943,196.8512,41676.0
2022-04-12 10:25:00,198.6,198.83,197.99,197.99,26141.0,196.8412,197.0692,196.2367,196.2367,26141.0
2022-04-12 10:30:00,198.0,198.18,197.69,197.95,14762.0,196.2466,196.425,195.9393,196.197,14762.0
2022-04-12 10:35:00,197.91,198.16,197.19,198.09,70901.0,196.1574,196.4051,195.4437,196.3358,70901.0
2022-04-12 10:40:00,198.01,198.31,197.83,198.21,43464.0,196.2565,196.5538,196.0781,196.4547,43464.0
2022-04-12 10:45:00,198.19,198.74,197.65,197.72,49856.0,196.4349,196.98,195.8997,195.969,49856.0
2022-04-12 10:50:00,197.69,198.24,197.44,197.96,18711.0,195.9393,196.4844,195.6915,196.2069,18711.0
2022-04-12 10:55:00,197.93,198.74,197.73,198.51,62311.0,196.1772,196.98,195.979,196.752,62311.0
2022-04-12 11:00:00,198.45,199.08,198.18,198.61,24183.0,196.6926,197.317,196.425,196.8512,24183.0
2022-04-12 11:05:00,198.61,198.7,197.84,197.84,9377.0,196.8512,196.9404,196.088,196.088,9377.0
2022-04-12 11:10:00,197.8,198.51,197.79,198.42,11366.0,196.0483,196.752,196.0384,196.6628,11366.0
2022-04-12 11:15:00,198.43,199.1,198.35,198.93,33692.0,196.6728,197.3368,196.5935,197.1683,33692.0
2022-04-12 11:20:00,198.91,199.19,198.7,198.77,11098.0,197.1485,197.426,196.9404,197.0097,11098.0
2022-04-12 11:25:00,198.83,199.18,198.83,199.09,15356.0,197.0692,197.4161,197.0692,197.3269,15356.0
2022-04-12 11:30:00,199.15,199.47,199.08,199.19,17568.0,197.3864,197.7035,197.317,197.426,17568.0
2022-04-12 11:35:00,199.18,199.39,198.78,199.21,19405.0,197.4161,197.6243,197.0197,197.4458,19405.0
2022-04-12 11:40:00,199.25,199.36,198.91,199.04,7974.0,197.4855,197.5945,197.1485,197.2774,7974.0
2022-04-12 11:45:00,199.12,199.21,198.63,198.78,14493.0,197.3566,197.4458,196.871,197.0197,14493.0
2022-04-12 11:50:00,198.77,199.1,198.61,198.97,10006.0,197.0097,197.3368,196.8512,197.208,10006.0
2022-04-12 11:55:00,198.94,199.14,198.63,198.87,29017.0,197.1782,197.3765,196.871,197.1089,29017.0
2022-04-12 12:00:00,198.92,198.92,198.5,198.53,13247.0,197.1584,197.1584,196.7421,196.7719,13247.0
2022-04-12 12:05:00,198.58,198.58,198.04,198.42,22959.0,196.8214,196.8214,196.2862,196.6628,22959.0
2022-04-12 12:10:00,198.41,198.43,198.01,198.14,14598.0,196.6529,196.6728,196.2565,196.3853,14598.0
2022-04-12 12:15:00,198.2,198.89,198.08,198.57,15683.0,196.4448,197.1287,196.3259,196.8115,15683.0
2022-04-12 12:20:00,198.54,198.54,197.99,198.01,17906.0,196.7818,196.7818,196.2367,196.2565,17906.0
2022-04-12 12:25:00,197.98,197.98,197.46,197.5,27406.0,196.2267,196.2267,195.7113,195.751,27406.0
2022-04-12 12:30:00,197.47,197.77,197.45,197.51,19926.0,195.7213,196.0186,195.7014,195.7609,19926.0
2022-04-12 12:35:00,197.42,197.65,197.36,197.42,12322.0,195.6717,195.8997,195.6122,195.6717,12322.0
2022-04-12 12:40:00,197.46,197.59,197.21,197.33,16263.0,195.7113,195.8402,195.4636,195.5825,16263.0
2022-04-12 12:45:00,197.36,197.51,197.0,197.35,10450.0,195.6122,195.7609,195.2554,195.6023,10450.0
2022-04-12 12:50:00,197.39,197.83,197.38,197.42,9626.0,195.642,196.0781,195.6321,195.6717,9626.0
2022-04-12 12:55:00,197.45,197.76,197.41,197.6,7554.0,195.7014,196.0087,195.6618,195.8501,7554.0
2022-04-12 13:00:00,197.62,197.77,197.05,197.17,14819.0,195.8699,196.0186,195.305,195.4239,14819.0
2022-04-12 13:05:00,197.32,197.66,197.24,197.58,17287.0,195.5726,195.9096,195.4933,195.8303,17287.0
2022-04-12 13:10:00,197.56,198.19,197.46,198.01,22448.0,195.8105,196.4349,195.7113,196.2565,22448.0
2022-04-12 13:15:00,197.99,198.16,197.49,198.15,38093.0,196.2367,196.4051,195.7411,196.3952,38093.0
2022-04-12 13:20:00,198.13,198.52,197.78,197.89,22002.0,196.3754,196.762,196.0285,196.1375,22002.0
2022-04-12 13:25:00,198.01,198.01,197.56,197.56,14332.0,196.2565,196.2565,195.8105,195.8105,14332.0
2022-04-12 13:30:00,197.6,197.76,197.37,197.65,9410.0,195.8501,196.0087,195.6221,195.8997,9410.0
2022-04-12 13:35:00,197.67,197.86,197.22,197.23,11597.0,195.9195,196.1078,195.4735,195.4834,11597.0
2022-04-12 13:40:00,197.2,197.32,196.91,197.03,16325.0,195.4536,195.5726,195.1662,195.2852,16325.0
2022-04-12 13:45:00,196.98,197.16,196.66,197.08,45334.0,195.2356,195.414,194.9184,195.3347,45334.0
2022-04-12 13:50:00,197.09,197.15,196.63,196.63,12974.0,195.3446,195.4041,194.8887,194.8887,12974.0
2022-04-12 13:55:00,196.61,197.25,196.41,196.94,64825.0,194.8689,195.5032,194.6706,195.196,64825.0
2022-04-12 14:00:00,196.93,197.05,196.71,197.01,17895.0,195.186,195.305,194.968,195.2653,17895.0
2022-04-12 14:05:00,197.04,197.24,196.66,196.68,25774.0,195.2951,195.4933,194.9184,194.9383,25774.0
2022-04-12 14:10:00,196.68,196.71,195.94,195.94,18756.0,194.9383,194.968,194.2048,194.2048,18756.0
2022-04-12 14:15:00,195.93,195.94,195.41,195.42,19802.0,194.1949,194.2048,193.6795,193.6894,19802.0
2022-04-12 14:20:00,195.41,195.65,195.21,195.22,31614.0,193.6795,193.9174,193.4813,193.4912,31614.0
2022-04-12 14:25:00,195.21,195.45,195.16,195.22,18937.0,193.4813,193.7191,193.4317,193.4912,18937.0
2022-04-12 14:30:00,195.18,195.38,194.86,195.19,18509.0,193.4515,193.6498,193.1344,193.4614,18509.0
2022-04-12 14:35:00,195.15,195.59,195.01,195.14,17964.0,193.4218,193.8579,193.283,193.4119,17964.0
2022-04-12 14:40:00,195.11,195.32,195.02,195.15,11900.0,193.3822,193.5903,193.293,193.4218,11900.0
2022-04-12 14:45:00,195.24,195.78,195.24,195.74,32159.0,193.511,194.0462,193.511,194.0066,32159.0
2022-04-12 14:50:00,195.77,195.89,195.6,195.83,19680.0,194.0363,194.1552,193.8678,194.0958,19680.0
2022-04-12 14:55:00,195.82,195.97,195.57,195.67,20079.0,194.0859,194.2345,193.8381,193.9372,20079.0
2022-04-12 15:00:00,195.61,195.77,194.99,195.12,33766.0,193.8777,194.0363,193.2632,193.3921,33766.0
2022-04-12 15:05:00,195.13,195.17,194.77,194.8,15830.0,193.402,193.4416,193.0452,193.0749,15830.0
2022-04-12 15:10:00,194.78,195.0,194.68,194.8,25082.0,193.0551,193.2731,192.956,193.0749,25082.0
2022-04-12 15:15:00,194.83,195.1,194.76,195.08,27157.0,193.1046,193.3722,193.0353,193.3524,27157.0
2022-04-12 15:20:00,195.05,195.39,195.05,195.11,19851.0,193.3227,193.6597,193.3227,193.3822,19851.0
2022-04-12 15:25:00,195.05,195.07,194.58,194.78,20816.0,193.3227,193.3425,192.8568,193.0551,20816.0
2022-04-12 15:30:00,194.78,194.99,194.66,194.83,20532.0,193.0551,193.2632,192.9361,193.1046,20532.0
2022-04-12 15:35:00,194.87,195.57,194.85,195.45,29826.0,193.1443,193.8381,193.1245,193.7191,29826.0
2022-04-12 15:40:00,195.41,195.62,195.07,195.11,33373.0,193.6795,193.8876,193.3425,193.3822,33373.0
2022-04-12 15:45:00,195.07,195.84,194.97,195.49,89294.0,193.3425,194.1057,193.2434,193.7588,89294.0
2022-04-12 15:50:00,195.45,195.5,195.01,195.34,61936.0,193.7191,193.7687,193.283,193.6101,61936.0
2022-04-12 15:55:00,195.39,195.43,194.8,194.81,213560.0,193.6597,193.6993,193.0749,193.0848,213560.0
2022-04-13 09:30:00,191.99,192.51,190.59,191.11,320458.0,190.2898,190.8052,188.9022,189.4176,320458.0
2022-04-13 09:35:00,191.05,191.45,189.75,190.03,340927.0,189.3581,189.7546,188.0696,188.3471,340927.0
2022-04-13 09:40:00,190.04,192.29,189.32,192.13,141703.0,188.3571,190.5871,187.6434,190.4285,141703.0
2022-04-13 09:45:00,191.98,192.63,191.52,191.59,95061.0,190.2799,190.9241,189.8239,189.8933,95061.0
2022-04-13 09:50:00,191.49,192.19,191.31,191.97,64486.0,189.7942,190.488,189.6158,190.27,64486.0
2022-04-13 09:55:00,192.04,192.08,191.05,191.62,93408.0,190.3393,190.379,189.3581,189.9231,93408.0
2022-04-13 10:00:00,191.63,191.77,190.66,191.42,80208.0,189.933,190.0717,188.9716,189.7248,80208.0
2022-04-13 10:05:00,191.5,191.83,190.68,190.82,171579.0,189.8041,190.1312,188.9914,189.1301,171579.0
2022-04-13 10:10:00,190.8,191.88,190.74,191.82,50212.0,189.1103,190.1808,189.0509,190.1213,50212.0
2022-04-13 10:15:00,191.88,192.64,191.88,192.52,92242.0,190.1808,190.934,190.1808,190.8151,92242.0
2022-04-13 10:20:00,192.56,193.18,192.42,193.17,54261.0,190.8547,191.4692,190.716,191.4593,54261.0
2022-04-13 10:25:00,193.19,193.75,193.14,193.5,98602.0,191.4792,192.0342,191.4296,191.7864,98602.0
2022-04-13 10:30:00,193.35,194.19,193.19,193.44,25903.0,191.6377,192.4703,191.4792,191.7269,25903.0
2022-04-13 10:35:00,193.47,193.71,193.15,193.29,36429.0,191.7567,191.9946,191.4395,191.5783,36429.0
2022-04-13 10:40:00,193.24,193.61,193.0,193.5,37777.0,191.5287,191.8954,191.2908,191.7864,37777.0
2022-04-13 10:45:00,193.53,193.93,193.39,193.59,51169.0,191.8161,192.2126,191.6774,191.8756,51169.0
2022-04-13 10:50:00,193.66,193.99,193.53,193.92,41006.0,191.945,192.2721,191.8161,192.2027,41006.0
2022-04-13 10:55:00,193.9,194.02,193.47,193.64,26348.0,192.1829,192.3018,191.7567,191.9252,26348.0
2022-04-13 11:00:00,193.64,194.95,193.61,194.8,36851.0,191.9252,193.2236,191.8954,193.0749,36851.0
2022-04-13 11:05:00,194.8,194.84,194.19,194.54,31188.0,193.0749,193.1145,192.4703,192.8172,31188.0
2022-04-13 11:10:00,194.51,195.12,194.51,195.12,41373.0,192.7875,193.3921,192.7875,193.3921,41373.0
2022-04-13 11:15:00,195.13,195.35,195.0,195.19,42937.0,193.402,193.62,193.2731,193.4614,42937.0
2022-04-13 11:20:00,195.28,195.7,195.24,195.48,32198.0,193.5507,193.9669,193.511,193.7489,32198.0
2022-04-13 11:25:00,195.5,195.89,195.48,195.52,31833.0,193.7687,194.1552,193.7489,193.7885,31833.0
2022-04-13 11:30:00,195.57,195.67,195.03,195.25,46518.0,193.8381,193.9372,193.3029,193.5209,46518.0
2022-04-13 11:35:00,195.23,195.25,194.83,195.05,32262.0,193.5011,193.5209,193.1046,193.3227,32262.0
2022-04-13 11:40:00,195.1,195.46,194.95,195.1,67738.0,193.3722,193.7291,193.2236,193.3722,67738.0
2022-04-13 11:45:00,195.08,195.12,194.82,194.93,45493.0,193.3524,193.3921,193.0947,193.2038,45493.0
2022-04-13 11:50:00,194.88,195.35,194.72,195.19,29921.0,193.1542,193.62,192.9956,193.4614,29921.0
2022-04-13 11:55:00,195.17,195.35,194.94,195.35,94073.0,193.4416,193.62,193.2137,193.62,94073.0
2022-04-13 12:00:00,195.28,195.29,194.74,195.2,34592.0,193.5507,193.5606,193.0154,193.4714,34592.0
2022-04-13 12:05:00,195.17,195.3,194.94,194.94,22246.0,193.4416,193.5705,193.2137,193.2137,22246.0
2022-04-13 12:10:00,194.92,195.22,194.76,195.22,46364.0,193.1938,193.4912,193.0353,193.4912,46364.0
2022-04-13 12:15:00,195.21,195.5,195.0,195.34,53583.0,193.4813,193.7687,193.2731,193.6101,53583.0
2022-04-13 12:20:00,195.34,195.34,195.09,195.12,96337.0,193.6101,193.6101,193.3623,193.3921,96337.0
2022-04-13 12:25:00,195.14,195.37,194.91,195.01,138803.0,193.4119,193.6399,193.1839,193.283,138803.0
2022-04-13 12:30:00,195.03,195.19,194.98,195.0,58358.0,193.3029,193.4614,193.2533,193.2731,58358.0
2022-04-13 12:35:00,195.0,195.2,194.97,195.18,53885.0,193.2731,193.4714,193.2434,193.4515,53885.0
2022-04-13 12:40:00,195.2,195.41,194.92,195.35,120526.0,193.4714,193.6795,193.1938,193.62,120526.0
2022-04-13 12:45:00,195.32,195.48,194.96,195.22,68474.0,193.5903,193.7489,193.2335,193.4912,68474.0
2022-04-13 12:50:00,195.28,195.54,195.27,195.43,33999.0,193.5507,193.8083,193.5407,193.6993,33999.0
2022-04-13 12:55:00,195.42,195.48,195.22,195.36,52190.0,193.6894,193.7489,193.4912,193.6299,52190.0
2022-04-13 13:00:00,195.37,195.5,195.24,195.33,44708.0,193.6399,193.7687,193.511,193.6002,44708.0
2022-04-13 13:05:00,195.33,195.72,195.33,195.66,53851.0,193.6002,193.9868,193.6002,193.9273,53851.0
2022-04-13 13:10:00,195.64,195.95,195.6,195.74,53952.0,193.9075,194.2147,193.8678,194.0066,53952.0
2022-04-13 13:15:00,195.74,195.75,195.55,195.55,54803.0,194.0066,194.0165,193.8183,193.8183,54803.0
2022-04-13 13:20:00,195.55,195.95,195.5,195.95,25252.0,193.8183,194.2147,193.7687,194.2147,25252.0
2022-04-13 13:25:00,195.92,195.95,195.74,195.91,42762.0,194.185,194.2147,194.0066,194.1751,42762.0
2022-04-13 13:30:00,195.91,195.91,195.58,195.58,14286.0,194.1751,194.1751,193.848,193.848,14286.0
2022-04-13 13:35:00,195.58,195.72,195.26,195.31,27284.0,193.848,193.9868,193.5308,193.5804,27284.0
2022-04-13 13:40:00,195.38,195.41,195.28,195.33,26456.0,193.6498,193.6795,193.5507,193.6002,26456.0
2022-04-13 13:45:00,195.41,195.68,195.33,195.57,39356.0,193.6795,193.9471,193.6002,193.8381,39356.0
2022-04-13 13:50:00,195.6,195.6,195.28,195.33,53181.0,193.8678,193.8678,193.5507,193.6002,53181.0
2022-04-13 13:55:00,195.28,195.62,195.23,195.6,77417.0,193.5507,193.8876,193.5011,193.8678,77417.0
2022-04-13 14:00:00,195.59,195.65,195.24,195.24,113371.0,193.8579,193.9174,193.511,193.511,113371.0
2022-04-13 14:05:00,195.23,195.83,195.22,195.72,91090.0,193.5011,194.0958,193.4912,193.9868,91090.0
2022-04-13 14:10:00,195.73,195.92,195.65,195.92,95432.0,193.9967,194.185,193.9174,194.185,95432.0
2022-04-13 14:15:00,195.93,196.45,195.9,196.32,49146.0,194.1949,194.7103,194.1652,194.5814,49146.0
2022-04-13 14:20:00,196.31,196.58,196.25,196.55,44988.0,194.5715,194.8391,194.5121,194.8094,44988.0
2022-04-13 14:25:00,196.57,196.57,196.25,196.44,37661.0,194.8292,194.8292,194.5121,194.7004,37661.0
2022-04-13 14:30:00,196.43,196.53,196.25,196.52,28511.0,194.6905,194.7896,194.5121,194.7797,28511.0
2022-04-13 14:35:00,196.53,196.63,196.46,196.56,44635.0,194.7896,194.8887,194.7202,194.8193,44635.0
2022-04-13 14:40:00,196.54,196.91,196.52,196.91,31534.0,194.7995,195.1662,194.7797,195.1662,31534.0
2022-04-13 14:45:00,196.95,197.04,196.74,197.01,44297.0,195.2059,195.2951,194.9977,195.2653,44297.0
2022-04-13 14:50:00,197.01,197.1,196.85,197.03,37122.0,195.2653,195.3545,195.1067,195.2852,37122.0
2022-04-13 14:55:00,197.03,197.1,196.84,196.84,46302.0,195.2852,195.3545,195.0968,195.0968,46302.0
2022-04-13 15:00:00,196.85,196.93,196.14,196.18,25036.0,195.1067,195.186,194.403,194.4427,25036.0
2022-04-13 15:05:00,196.2,196.5,196.15,196.5,52785.0,194.4625,194.7598,194.4129,194.7598,52785.0
2022-04-13 15:10:00,196.5,196.56,196.18,196.47,49934.0,194.7598,194.8193,194.4427,194.7301,49934.0
2022-04-13 15:15:00,196.51,196.56,196.21,196.49,77143.0,194.7698,194.8193,194.4724,194.7499,77143.0
2022-04-13 15:20:00,196.45,196.5,196.22,196.41,51311.0,194.7103,194.7598,194.4823,194.6706,51311.0
2022-04-13 15:25:00,196.44,196.45,196.04,196.14,60685.0,194.7004,194.7103,194.3039,194.403,60685.0
2022-04-13 15:30:00,196.15,196.4,196.07,196.26,129626.0,194.4129,194.6607,194.3337,194.522,129626.0
2022-04-13 15:35:00,196.31,196.47,196.15,196.47,133352.0,194.5715,194.7301,194.4129,194.7301,133352.0
2022-04-13 15:40:00,196.45,196.47,196.07,196.23,69740.0,194.7103,194.7301,194.3337,194.4922,69740.0
2022-04-13 15:45:00,196.21,196.26,195.92,196.09,102424.0,194.4724,194.522,194.185,194.3535,102424.0
2022-04-13 15:50:00,196.14,196.19,195.76,195.81,111012.0,194.403,194.4526,194.0264,194.076,111012.0
2022-04-13 15:55:00,195.8,195.86,195.37,195.74,295995.0,194.066,194.1255,193.6399,194.0066,295995.0
2022-04-14 09:30:00,196.32,196.45,194.39,195.33,210806.0,194.5814,194.7103,192.6685,193.6002,210806.0
2022-04-14 09:35:00,195.56,195.56,194.5,195.09,81171.0,193.8282,193.8282,192.7776,193.3623,81171.0
2022-04-14 09:40:00,195.18,195.29,194.0,194.07,46266.0,193.4515,193.5606,192.282,192.3514,46266.0
2022-04-14 09:45:00,194.15,194.21,193.45,193.84,26695.0,192.4307,192.4901,191.7369,192.1234,26695.0
2022-04-14 09:50:00,193.91,193.91,193.11,193.24,44296.0,192.1928,192.1928,191.3999,191.5287,44296.0
2022-04-14 09:55:00,193.2,193.24,192.88,193.09,32065.0,191.4891,191.5287,191.1719,191.38,32065.0
2022-04-14 10:00:00,193.19,193.52,192.95,193.19,30907.0,191.4792,191.8062,191.2413,191.4792,30907.0
2022-04-14 10:05:00,193.19,193.19,192.33,192.42,61077.0,191.4792,191.4792,190.6268,190.716,61077.0
2022-04-14 10:10:00,192.5,193.0,192.29,192.94,30376.0,190.7953,191.2908,190.5871,191.2314,30376.0
2022-04-14 10:15:00,192.96,193.37,192.7,192.96,32216.0,191.2512,191.6576,190.9935,191.2512,32216.0
2022-04-14 10:20:00,192.77,193.16,192.67,192.98,18664.0,191.0629,191.4494,190.9638,191.271,18664.0
2022-04-14 10:25:00,192.88,193.43,192.7,193.21,17391.0,191.1719,191.717,190.9935,191.499,17391.0
2022-04-14 10:30:00,193.21,193.51,193.03,193.03,27973.0,191.499,191.7963,191.3206,191.3206,27973.0
2022-04-14 10:35:00,192.89,193.11,192.38,192.66,18216.0,191.1818,191.3999,190.6763,190.9539,18216.0
2022-04-14 10:40:00,192.61,192.79,192.21,192.31,32024.0,190.9043,191.0827,190.5078,190.607,32024.0
2022-04-14 10:45:00,192.28,192.68,191.95,192.01,44668.0,190.5772,190.9737,190.2501,190.3096,44668.0
2022-04-14 10:50:00,192.01,192.01,191.6,191.77,22805.0,190.3096,190.3096,189.9032,190.0717,22805.0
2022-04-14 10:55:00,191.76,192.24,191.68,192.11,49823.0,190.0618,190.5376,189.9825,190.4087,49823.0
2022-04-14 11:00:00,192.08,193.06,191.9,192.93,49280.0,190.379,191.3503,190.2006,191.2215,49280.0
2022-04-14 11:05:00,192.84,193.12,192.62,192.86,19996.0,191.1323,191.4098,190.9142,191.1521,19996.0
2022-04-14 11:10:00,192.74,192.94,192.47,192.83,16395.0,191.0331,191.2314,190.7655,191.1223,16395.0
2022-04-14 11:15:00,192.84,192.94,191.99,192.13,28579.0,191.1323,191.2314,190.2898,190.4285,28579.0
2022-04-14 11:20:00,192.26,192.73,192.04,192.73,47114.0,190.5574,191.0232,190.3393,191.0232,47114.0
2022-04-14 11:25:00,192.8,192.89,192.61,192.87,15102.0,191.0926,191.1818,190.9043,191.162,15102.0
2022-04-14 11:30:00,192.81,192.98,192.6,192.69,18541.0,191.1025,191.271,190.8944,190.9836,18541.0
2022-04-14 11:35:00,192.62,192.69,192.19,192.19,11721.0,190.9142,190.9836,190.488,190.488,11721.0
2022-04-14 11:40:00,192.2,192.39,191.75,192.03,34113.0,190.4979,190.6862,190.0519,190.3294,34113.0
2022-04-14 11:45:00,192.02,192.27,191.99,192.17,15252.0,190.3195,190.5673,190.2898,190.4682,15252.0
2022-04-14 11:50:00,192.23,192.39,192.08,192.33,28398.0,190.5277,190.6862,190.379,190.6268,28398.0
2022-04-14 11:55:00,192.31,192.59,192.28,192.37,17900.0,190.607,190.8845,190.5772,190.6664,17900.0
2022-04-14 12:00:00,192.28,192.42,191.94,191.95,18020.0,190.5772,190.716,190.2402,190.2501,18020.0
2022-04-14 12:05:00,191.88,192.33,191.88,192.14,12540.0,190.1808,190.6268,190.1808,190.4385,12540.0
2022-04-14 12:10:00,192.08,192.14,191.73,191.75,16356.0,190.379,190.4385,190.0321,190.0519,16356.0
2022-04-14 12:15:00,191.77,191.87,191.4,191.65,27088.0,190.0717,190.1708,189.705,189.9528,27088.0
2022-04-14 12:20:00,191.68,191.92,191.58,191.92,20053.0,189.9825,190.2204,189.8834,190.2204,20053.0
2022-04-14 12:25:00,191.96,191.97,191.31,191.33,12327.0,190.2601,190.27,189.6158,189.6356,12327.0
2022-04-14 12:30:00,191.27,191.55,191.25,191.36,12211.0,189.5762,189.8537,189.5563,189.6654,12211.0
2022-04-14 12:35:00,191.31,191.37,191.13,191.17,18914.0,189.6158,189.6753,189.4374,189.477,18914.0
2022-04-14 12:40:00,191.14,191.14,190.76,190.79,34531.0,189.4473,189.4473,189.0707,189.1004,34531.0
2022-04-14 12:45:00,190.8,190.91,190.6,190.64,28421.0,189.1103,189.2194,188.9121,188.9517,28421.0
2022-04-14 12:50:00,190.59,190.67,190.35,190.37,20583.0,188.9022,188.9815,188.6643,188.6841,20583.0
2022-04-14 12:55:00,190.35,190.65,190.35,190.59,15913.0,188.6643,188.9617,188.6643,188.9022,15913.0
2022-04-14 13:00:00,190.67,190.97,190.55,190.8,27213.0,188.9815,189.2788,188.8625,189.1103,27213.0
2022-04-14 13:05:00,190.79,191.02,190.62,190.68,82360.0,189.1004,189.3284,188.9319,188.9914,82360.0
2022-04-14 13:10:00,190.7,190.87,190.61,190.67,25073.0,189.0112,189.1797,188.922,188.9815,25073.0
2022-04-14 13:15:00,190.65,190.67,190.46,190.54,24510.0,188.9617,188.9815,188.7733,188.8526,24510.0
2022-04-14 13:20:00,190.57,190.78,190.53,190.59,19286.0,188.8824,189.0905,188.8427,188.9022,19286.0
2022-04-14 13:25:00,190.62,190.67,190.39,190.47,20081.0,188.9319,188.9815,188.704,188.7832,20081.0
2022-04-14 13:30:00,190.46,190.73,190.43,190.69,13869.0,188.7733,189.0409,188.7436,189.0013,13869.0
2022-04-14 13:35:00,190.73,191.01,190.72,190.87,11850.0,189.0409,189.3185,189.031,189.1797,11850.0
2022-04-14 13:40:00,190.9,191.24,190.87,191.0,9819.0,189.2094,189.5464,189.1797,189.3086,9819.0
2022-04-14 13:45:00,190.97,191.1,190.88,190.92,17631.0,189.2788,189.4077,189.1896,189.2293,17631.0
2022-04-14 13:50:00,190.97,191.02,190.62,190.67,24315.0,189.2788,189.3284,188.9319,188.9815,24315.0
2022-04-14 13:55:00,190.67,190.77,190.42,190.66,23318.0,188.9815,189.0806,188.7337,188.9716,23318.0
2022-04-14 14:00:00,190.64,190.99,190.57,190.79,21372.0,188.9517,189.2986,188.8824,189.1004,21372.0
2022-04-14 14:05:00,190.83,190.93,190.7,190.73,21959.0,189.1401,189.2392,189.0112,189.0409,21959.0
2022-04-14 14:10:00,190.77,190.88,190.63,190.81,17596.0,189.0806,189.1896,188.9418,189.1202,17596.0
2022-04-14 14:15:00,190.88,190.92,190.63,190.74,20182.0,189.1896,189.2293,188.9418,189.0509,20182.0
2022-04-14 14:20:00,190.7,190.7,190.42,190.54,20672.0,189.0112,189.0112,188.7337,188.8526,20672.0
2022-04-14 14:25:00,190.56,190.73,190.47,190.6,9169.0,188.8724,189.0409,188.7832,188.9121,9169.0
2022-04-14 14:30:00,190.62,190.72,190.33,190.39,16468.0,188.9319,189.031,188.6445,188.704,16468.0
2022-04-14 14:35:00,190.36,190.39,189.96,190.04,62162.0,188.6742,188.704,188.2778,188.3571,62162.0
2022-04-14 14:40:00,190.05,190.06,189.93,190.0,36333.0,188.367,188.3769,188.248,188.3174,36333.0
2022-04-14 14:45:00,189.98,190.15,189.96,190.0,47376.0,188.2976,188.4661,188.2778,188.3174,47376.0
2022-04-14 14:50:00,189.99,190.04,189.73,189.78,47333.0,188.3075,188.3571,188.0498,188.0994,47333.0
2022-04-14 14:55:00,189.78,189.82,189.63,189.67,35453.0,188.0994,188.139,187.9507,187.9903,35453.0
2022-04-14 15:00:00,189.68,189.9,189.47,189.74,52436.0,188.0002,188.2183,187.7921,188.0597,52436.0
2022-04-14 15:05:00,189.7,189.7,189.45,189.48,41263.0,188.0201,188.0201,187.7723,187.802,41263.0
2022-04-14 15:10:00,189.49,189.81,189.48,189.75,23668.0,187.8119,188.1291,187.802,188.0696,23668.0
2022-04-14 15:15:00,189.79,190.25,189.79,190.19,24616.0,188.1093,188.5652,188.1093,188.5057,24616.0
2022-04-14 15:20:00,190.17,190.36,190.08,190.18,29636.0,188.4859,188.6742,188.3967,188.4958,29636.0
2022-04-14 15:25:00,190.14,190.16,189.73,189.75,25059.0,188.4562,188.476,188.0498,188.0696,25059.0
2022-04-14 15:30:00,189.76,189.82,189.52,189.53,38003.0,188.0795,188.139,187.8417,187.8516,38003.0
2022-04-14 15:35:00,189.54,189.69,189.47,189.64,47110.0,187.8615,188.0102,187.7921,187.9606,47110.0
2022-04-14 15:40:00,189.63,190.21,189.58,190.16,62015.0,187.9507,188.5255,187.9011,188.476,62015.0
2022-04-14 15:45:00,190.2,190.36,189.91,190.0,104851.0,188.5156,188.6742,188.2282,188.3174,104851.0
2022-04-14 15:50:00,189.95,190.03,189.66,189.96,137987.0,188.2679,188.3471,187.9804,188.2778,137987.0
2022-04-14 15:55:00,189.92,190.0,189.22,189.41,315675.0,188.2381,188.3174,187.5443,187.7326,315675.0
2022-04-18 09:30:00,188.3,189.23,187.69,188.71,160891.0,186.6325,187.5542,186.0279,187.0388,160891.0
2022-04-18 09:35:00,188.51,188.95,188.04,188.11,71742.0,186.8406,187.2767,186.3748,186.4441,71742.0
2022-04-18 09:40:00,188.01,188.49,187.5,187.96,76774.0,186.345,186.8208,185.8395,186.2955,76774.0
2022-04-18 09:45:00,187.99,187.99,187.16,187.93,58350.0,186.3252,186.3252,185.5026,186.2657,58350.0
2022-04-18 09:50:00,187.98,188.0,186.76,187.0,98259.0,186.3153,186.3351,185.1061,185.344,98259.0
2022-04-18 09:55:00,187.08,188.19,186.88,188.09,49233.0,185.4233,186.5234,185.225,186.4243,49233.0
2022-04-18 10:00:00,188.03,188.88,187.37,188.79,66700.0,186.3649,187.2073,185.7107,187.1181,66700.0
2022-04-18 10:05:00,188.83,188.87,187.85,187.85,33640.0,187.1578,187.1974,186.1864,186.1864,33640.0
2022-04-18 10:10:00,187.68,188.75,187.6,188.44,24496.0,186.018,187.0785,185.9387,186.7712,24496.0
2022-04-18 10:15:00,188.34,188.78,188.11,188.41,23347.0,186.6721,187.1082,186.4441,186.7415,23347.0
2022-04-18 10:20:00,188.39,189.34,187.97,189.3,30734.0,186.7217,187.6633,186.3054,187.6236,30734.0
2022-04-18 10:25:00,189.27,189.35,188.48,188.55,37529.0,187.5939,187.6732,186.8109,186.8802,37529.0
2022-04-18 10:30:00,188.6,188.77,187.94,188.18,25456.0,186.9298,187.0983,186.2757,186.5135,25456.0
2022-04-18 10:35:00,188.2,188.3,187.94,188.29,28102.0,186.5333,186.6325,186.2757,186.6226,28102.0
2022-04-18 10:40:00,188.4,188.66,188.12,188.24,73030.0,186.7316,186.9893,186.4541,186.573,73030.0
2022-04-18 10:45:00,188.31,188.42,187.83,187.92,24984.0,186.6424,186.7514,186.1666,186.2558,24984.0
2022-04-18 10:50:00,187.94,187.96,187.45,187.48,20673.0,186.2757,186.2955,185.79,185.8197,20673.0
2022-04-18 10:55:00,187.51,188.03,187.32,187.98,41861.0,185.8495,186.3649,185.6611,186.3153,41861.0
2022-04-18 11:00:00,188.0,188.11,187.78,188.01,36774.0,186.3351,186.4441,186.1171,186.345,36774.0
2022-04-18 11:05:00,188.02,188.29,187.69,187.73,20262.0,186.3549,186.6226,186.0279,186.0675,20262.0
2022-04-18 11:10:00,187.78,187.91,187.6,187.68,21694.0,186.1171,186.2459,185.9387,186.018,21694.0
2022-04-18 11:15:00,187.63,187.72,187.33,187.52,43619.0,185.9684,186.0576,185.6711,185.8594,43619.0
2022-04-18 11:20:00,187.49,187.67,187.27,187.36,28760.0,185.8296,186.008,185.6116,185.7008,28760.0
2022-04-18 11:25:00,187.31,187.67,187.25,187.63,60986.0,185.6512,186.008,185.5918,185.9684,60986.0
2022-04-18 11:30:00,187.63,187.81,187.4,187.57,71533.0,185.9684,186.1468,185.7404,185.9089,71533.0
2022-04-18 11:35:00,187.59,187.65,187.31,187.41,21006.0,185.9288,185.9882,185.6512,185.7503,21006.0
2022-04-18 11:40:00,187.35,187.58,187.26,187.49,25816.0,185.6909,185.9188,185.6017,185.8296,25816.0
2022-04-18 11:45:00,187.48,187.54,187.0,187.0,35951.0,185.8197,185.8792,185.344,185.344,35951.0
2022-04-18 11:50:00,187.0,187.13,186.89,187.11,13664.0,185.344,185.4728,185.235,185.453,13664.0
2022-04-18 11:55:00,187.11,187.47,187.07,187.28,23126.0,185.453,185.8098,185.4134,185.6215,23126.0
2022-04-18 12:00:00,187.25,187.34,187.18,187.28,29068.0,185.5918,185.681,185.5224,185.6215,29068.0
2022-04-18 12:05:00,187.32,187.36,187.06,187.11,19982.0,185.6611,185.7008,185.4034,185.453,19982.0
2022-04-18 12:10:00,187.14,187.14,186.45,186.5,23701.0,185.4827,185.4827,184.7988,184.8484,23701.0
2022-04-18 12:15:00,186.54,186.54,186.3,186.33,17417.0,184.888,184.888,184.6502,184.6799,17417.0
2022-04-18 12:20:00,186.35,186.39,185.82,185.85,33025.0,184.6997,184.7394,184.1744,184.2042,33025.0
2022-04-18 12:25:00,185.77,185.96,185.67,185.72,20802.0,184.1249,184.3132,184.0258,184.0753,20802.0
2022-04-18 12:30:00,185.71,185.86,185.58,185.81,26134.0,184.0654,184.2141,183.9366,184.1645,26134.0
2022-04-18 12:35:00,185.86,185.86,185.64,185.67,17207.0,184.2141,184.2141,183.996,184.0258,17207.0
2022-04-18 12:40:00,185.73,186.07,185.65,185.97,31859.0,184.0852,184.4222,184.0059,184.3231,31859.0
2022-04-18 12:45:00,186.01,186.13,185.82,185.88,16754.0,184.3627,184.4817,184.1744,184.2339,16754.0
2022-04-18 12:50:00,185.92,186.2,185.91,186.05,16948.0,184.2735,184.5511,184.2636,184.4024,16948.0
2022-04-18 12:55:00,186.07,186.15,185.88,185.89,14317.0,184.4222,184.5015,184.2339,184.2438,14317.0
2022-04-18 13:00:00,185.88,186.02,185.7,185.86,21440.0,184.2339,184.3727,184.0555,184.2141,21440.0
2022-04-18 13:05:00,185.87,186.35,185.76,186.29,16064.0,184.224,184.6997,184.115,184.6403,16064.0
2022-04-18 13:10:00,186.33,186.6,186.26,186.48,14123.0,184.6799,184.9475,184.6105,184.8286,14123.0
2022-04-18 13:15:00,186.49,186.54,186.11,186.26,18935.0,184.8385,184.888,184.4619,184.6105,18935.0
2022-04-18 13:20:00,186.27,186.78,186.27,186.46,17340.0,184.6204,185.1259,184.6204,184.8088,17340.0
2022-04-18 13:25:00,186.49,186.51,186.3,186.47,24478.0,184.8385,184.8583,184.6502,184.8187,24478.0
2022-04-18 13:30:00,186.41,187.1,186.34,187.1,32269.0,184.7592,185.4431,184.6898,185.4431,32269.0
2022-04-18 13:35:00,187.08,187.56,187.07,187.53,16957.0,185.4233,185.899,185.4134,185.8693,16957.0
2022-04-18 13:40:00,187.55,187.69,187.35,187.65,17257.0,185.8891,186.0279,185.6909,185.9882,17257.0
2022-04-18 13:45:00,187.65,187.94,187.48,187.82,24860.0,185.9882,186.2757,185.8197,186.1567,24860.0
2022-04-18 13:50:00,187.83,188.0,187.69,187.79,14712.0,186.1666,186.3351,186.0279,186.127,14712.0
2022-04-18 13:55:00,187.81,188.12,187.78,187.88,32716.0,186.1468,186.4541,186.1171,186.2162,32716.0
2022-04-18 14:00:00,187.91,188.2,187.82,187.93,22524.0,186.2459,186.5333,186.1567,186.2657,22524.0
2022-04-18 14:05:00,187.89,187.98,187.63,187.77,13321.0,186.2261,186.3153,185.9684,186.1072,13321.0
2022-04-18 14:10:00,187.8,187.91,187.55,187.86,17037.0,186.1369,186.2459,185.8891,186.1964,17037.0
2022-04-18 14:15:00,187.88,188.18,187.64,187.79,15570.0,186.2162,186.5135,185.9783,186.127,15570.0
2022-04-18 14:20:00,187.81,188.3,187.59,188.29,10039.0,186.1468,186.6325,185.9288,186.6226,10039.0
2022-04-18 14:25:00,188.28,188.46,187.84,188.07,16121.0,186.6126,186.791,186.1765,186.4045,16121.0
2022-04-18 14:30:00,188.07,188.21,187.97,188.11,9894.0,186.4045,186.5433,186.3054,186.4441,9894.0
2022-04-18 14:35:00,188.18,188.25,187.97,187.97,16336.0,186.5135,186.5829,186.3054,186.3054,16336.0
2022-04-18 14:40:00,187.95,188.03,187.79,187.87,12614.0,186.2856,186.3649,186.127,186.2063,12614.0
2022-04-18 14:45:00,187.87,187.87,187.6,187.74,11030.0,186.2063,186.2063,185.9387,186.0774,11030.0
2022-04-18 14:50:00,187.67,187.89,187.61,187.63,14921.0,186.008,186.2261,185.9486,185.9684,14921.0
2022-04-18 14:55:00,187.62,187.68,187.35,187.39,16568.0,185.9585,186.018,185.6909,185.7305,16568.0
2022-04-18 15:00:00,187.35,187.55,187.14,187.14,17135.0,185.6909,185.8891,185.4827,185.4827,17135.0
2022-04-18 15:05:00,187.18,187.36,187.03,187.1,20463.0,185.5224,185.7008,185.3737,185.4431,20463.0
2022-04-18 15:10:00,187.08,187.29,186.76,186.96,22542.0,185.4233,185.6314,185.1061,185.3043,22542.0
2022-04-18 15:15:00,186.93,187.09,186.65,186.71,21901.0,185.2746,185.4332,184.9971,185.0565,21901.0
2022-04-18 15:20:00,186.72,186.85,186.5,186.64,21121.0,185.0665,185.1953,184.8484,184.9872,21121.0
2022-04-18 15:25:00,186.58,186.64,186.47,186.51,17975.0,184.9277,184.9872,184.8187,184.8583,17975.0
2022-04-18 15:30:00,186.46,186.53,186.06,186.13,49437.0,184.8088,184.8781,184.4123,184.4817,49437.0
2022-04-18 15:35:00,186.13,186.15,185.94,186.12,45403.0,184.4817,184.5015,184.2934,184.4718,45403.0
2022-04-18 15:40:00,186.09,186.25,185.93,186.13,46437.0,184.442,184.6006,184.2835,184.4817,46437.0
2022-04-18 15:45:00,186.13,186.13,185.71,185.82,77954.0,184.4817,184.4817,184.0654,184.1744,77954.0
2022-04-18 15:50:00,185.76,186.01,185.53,185.91,98329.0,184.115,184.3627,183.887,184.2636,98329.0
2022-04-18 15:55:00,185.88,187.02,185.88,187.01,228069.0,184.2339,185.3638,184.2339,185.3539,228069.0
2022-04-19 09:30:00,187.24,188.77,187.02,188.15,148540.0,185.5819,187.0983,185.3638,186.4838,148540.0
2022-04-19 09:35:00,188.06,188.09,185.67,185.67,25052.0,186.3946,186.4243,184.0258,184.0258,25052.0
2022-04-19 09:40:00,185.63,187.13,185.52,186.78,35172.0,183.9861,185.4728,183.8771,185.1259,35172.0
2022-04-19 09:45:00,186.83,187.37,186.38,187.16,18169.0,185.1755,185.7107,184.7295,185.5026,18169.0
2022-04-19 09:50:00,187.19,187.81,186.69,187.73,25759.0,185.5323,186.1468,185.0367,186.0675,25759.0
2022-04-19 09:55:00,187.79,188.85,187.66,188.75,50069.0,186.127,187.1776,185.9981,187.0785,50069.0
2022-04-19 10:00:00,188.73,189.21,188.5,188.57,85695.0,187.0587,187.5344,186.8307,186.9001,85695.0
2022-04-19 10:05:00,188.56,188.99,188.45,188.66,33373.0,186.8902,187.3164,186.7811,186.9893,33373.0
2022-04-19 10:10:00,188.78,189.34,188.76,189.22,18132.0,187.1082,187.6633,187.0884,187.5443,18132.0
2022-04-19 10:15:00,189.11,190.02,189.08,189.89,29152.0,187.4353,188.3372,187.4056,188.2084,29152.0
2022-04-19 10:20:00,189.86,189.86,189.06,189.1,29973.0,188.1786,188.1786,187.3857,187.4254,29973.0
2022-04-19 10:25:00,189.05,189.24,188.75,189.0,55001.0,187.3758,187.5641,187.0785,187.3263,55001.0
2022-04-19 10:30:00,189.07,189.1,188.71,188.97,50388.0,187.3956,187.4254,187.0388,187.2965,50388.0
2022-04-19 10:35:00,189.0,189.54,188.82,189.54,61302.0,187.3263,187.8615,187.1479,187.8615,61302.0
2022-04-19 10:40:00,189.53,190.02,189.49,189.77,42392.0,187.8516,188.3372,187.8119,188.0894,42392.0
2022-04-19 10:45:00,189.81,190.03,189.79,189.81,34972.0,188.1291,188.3471,188.1093,188.1291,34972.0
2022-04-19 10:50:00,189.8,189.82,189.25,189.31,64785.0,188.1192,188.139,187.5741,187.6335,64785.0
2022-04-19 10:55:00,189.32,189.57,189.18,189.56,29374.0,187.6434,187.8912,187.5047,187.8813,29374.0
2022-04-19 11:00:00,189.54,189.54,189.1,189.22,27025.0,187.8615,187.8615,187.4254,187.5443,27025.0
2022-04-19 11:05:00,189.23,190.1,189.22,190.08,96279.0,187.5542,188.4165,187.5443,188.3967,96279.0
2022-04-19 11:10:00,190.09,190.25,190.09,190.17,22496.0,188.4066,188.5652,188.4066,188.4859,22496.0
2022-04-19 11:15:00,190.15,190.6,190.09,190.3,37491.0,188.4661,188.9121,188.4066,188.6148,37491.0
2022-04-19 11:20:00,190.3,190.95,190.21,190.95,33204.0,188.6148,189.259,188.5255,189.259,33204.0
2022-04-19 11:25:00,190.96,191.19,190.83,191.15,44221.0,189.2689,189.4969,189.1401,189.4572,44221.0
2022-04-19 11:30:00,191.15,191.27,190.89,191.09,51391.0,189.4572,189.5762,189.1995,189.3978,51391.0
2022-04-19 11:35:00,191.17,191.48,190.94,191.4,110142.0,189.477,189.7843,189.2491,189.705,110142.0
2022-04-19 11:40:00,191.39,191.6,191.28,191.51,47580.0,189.6951,189.9032,189.5861,189.814,47580.0
2022-04-19 11:45:00,191.54,191.72,191.28,191.68,45570.0,189.8438,190.0222,189.5861,189.9825,45570.0
2022-04-19 11:50:00,191.64,192.2,191.63,192.0,69954.0,189.9429,190.4979,189.933,190.2997,69954.0
2022-04-19 11:55:00,191.95,192.01,191.58,191.77,29864.0,190.2501,190.3096,189.8834,190.0717,29864.0
2022-04-19 12:00:00,191.72,191.73,191.39,191.55,15155.0,190.0222,190.0321,189.6951,189.8537,15155.0
2022-04-19 12:05:00,191.6,191.66,191.42,191.65,34437.0,189.9032,189.9627,189.7248,189.9528,34437.0
2022-04-19 12:10:00,191.67,191.69,191.48,191.58,19601.0,189.9726,189.9924,189.7843,189.8834,19601.0
2022-04-19 12:15:00,191.56,191.73,191.46,191.6,26761.0,189.8636,190.0321,189.7645,189.9032,26761.0
2022-04-19 12:20:00,191.57,191.62,191.47,191.55,11211.0,189.8735,189.9231,189.7744,189.8537,11211.0
2022-04-19 12:25:00,191.55,191.65,191.36,191.45,23747.0,189.8537,189.9528,189.6654,189.7546,23747.0
2022-04-19 12:30:00,191.5,191.52,191.35,191.42,12676.0,189.8041,189.8239,189.6555,189.7248,12676.0
2022-04-19 12:35:00,191.52,191.52,191.13,191.21,23539.0,189.8239,189.8239,189.4374,189.5167,23539.0
2022-04-19 12:40:00,191.24,191.75,191.2,191.73,16439.0,189.5464,190.0519,189.5068,190.0321,16439.0
2022-04-19 12:45:00,191.73,191.83,191.68,191.73,9105.0,190.0321,190.1312,189.9825,190.0321,9105.0
2022-04-19 12:50:00,191.73,191.99,191.69,191.87,14215.0,190.0321,190.2898,189.9924,190.1708,14215.0
2022-04-19 12:55:00,191.79,191.88,191.67,191.85,8613.0,190.0916,190.1808,189.9726,190.151,8613.0
2022-04-19 13:00:00,191.81,192.05,191.78,192.04,12496.0,190.1114,190.3493,190.0816,190.3393,12496.0
2022-04-19 13:05:00,192.03,192.07,191.7,191.71,12274.0,190.3294,190.3691,190.0024,190.0123,12274.0
2022-04-19 13:10:00,191.7,191.76,191.57,191.65,9019.0,190.0024,190.0618,189.8735,189.9528,9019.0
2022-04-19 13:15:00,191.59,191.72,191.54,191.54,6236.0,189.8933,190.0222,189.8438,189.8438,6236.0
2022-04-19 13:20:00,191.48,191.65,191.41,191.48,9039.0,189.7843,189.9528,189.7149,189.7843,9039.0
2022-04-19 13:25:00,191.41,191.41,191.04,191.05,13237.0,189.7149,189.7149,189.3482,189.3581,13237.0
2022-04-19 13:30:00,191.04,191.44,191.03,191.39,14403.0,189.3482,189.7447,189.3383,189.6951,14403.0
2022-04-19 13:35:00,191.38,191.39,191.16,191.2,13154.0,189.6852,189.6951,189.4671,189.5068,13154.0
2022-04-19 13:40:00,191.19,191.19,190.78,190.81,26764.0,189.4969,189.4969,189.0905,189.1202,26764.0
2022-04-19 13:45:00,190.77,191.14,190.75,191.14,18713.0,189.0806,189.4473,189.0608,189.4473,18713.0
2022-04-19 13:50:00,191.2,191.39,191.17,191.33,9987.0,189.5068,189.6951,189.477,189.6356,9987.0
2022-04-19 13:55:00,191.3,191.38,191.18,191.2,10785.0,189.6059,189.6852,189.487,189.5068,10785.0
2022-04-19 14:00:00,191.21,191.21,190.93,191.1,13915.0,189.5167,189.5167,189.2392,189.4077,13915.0
2022-04-19 14:05:00,191.09,191.17,190.86,191.02,9950.0,189.3978,189.477,189.1698,189.3284,9950.0
2022-04-19 14:10:00,191.01,191.01,190.57,190.9,11871.0,189.3185,189.3185,188.8824,189.2094,11871.0
2022-04-19 14:15:00,190.85,190.89,190.65,190.7,13702.0,189.1599,189.1995,188.9617,189.0112,13702.0
2022-04-19 14:20:00,190.75,190.85,190.62,190.78,5486.0,189.0608,189.1599,188.9319,189.0905,5486.0
2022-04-19 14:25:00,190.76,190.95,190.57,190.87,15475.0,189.0707,189.259,188.8824,189.1797,15475.0
2022-04-19 14:30:00,190.88,191.02,190.68,190.74,17375.0,189.1896,189.3284,188.9914,189.0509,17375.0
2022-04-19 14:35:00,190.77,190.86,190.46,190.8,15554.0,189.0806,189.1698,188.7733,189.1103,15554.0
2022-04-19 14:40:00,190.8,190.85,190.61,190.75,19687.0,189.1103,189.1599,188.922,189.0608,19687.0
2022-04-19 14:45:00,190.75,190.75,190.51,190.6,22296.0,189.0608,189.0608,188.8229,188.9121,22296.0
2022-04-19 14:50:00,190.6,190.77,190.43,190.47,15925.0,188.9121,189.0806,188.7436,188.7832,15925.0
2022-04-19 14:55:00,190.48,190.69,190.41,190.68,17568.0,188.7932,189.0013,188.7238,188.9914,17568.0
2022-04-19 15:00:00,190.67,190.76,190.48,190.48,16167.0,188.9815,189.0707,188.7932,188.7932,16167.0
2022-04-19 15:05:00,190.49,190.89,190.33,190.85,22652.0,188.8031,189.1995,188.6445,189.1599,22652.0
2022-04-19 15:10:00,190.85,191.44,190.8,191.41,18668.0,189.1599,189.7447,189.1103,189.7149,18668.0
2022-04-19 15:15:00,191.44,191.6,191.31,191.31,35326.0,189.7447,189.9032,189.6158,189.6158,35326.0
2022-04-19 15:20:00,191.33,191.4,191.21,191.38,21541.0,189.6356,189.705,189.5167,189.6852,21541.0
2022-04-19 15:25:00,191.35,191.43,191.2,191.23,23322.0,189.6555,189.7347,189.5068,189.5365,23322.0
2022-04-19 15:30:00,191.23,191.47,191.19,191.25,57613.0,189.5365,189.7744,189.4969,189.5563,57613.0
2022-04-19 15:35:00,191.23,191.73,191.23,191.68,42827.0,189.5365,190.0321,189.5365,189.9825,42827.0
2022-04-19 15:40:00,191.66,191.66,191.28,191.37,56374.0,189.9627,189.9627,189.5861,189.6753,56374.0
2022-04-19 15:45:00,191.41,191.41,190.86,191.11,80113.0,189.7149,189.7149,189.1698,189.4176,80113.0
2022-04-19 15:50:00,191.12,191.75,191.1,191.26,113565.0,189.4275,190.0519,189.4077,189.5663,113565.0
2022-04-19 15:55:00,191.25,191.5,190.93,191.34,156011.0,189.5563,189.8041,189.2392,189.6455,156011.0
2022-04-20 09:30:00,192.89,193.3,191.36,191.5,212438.0,191.1818,191.5882,189.6654,189.8041,212438.0
2022-04-20 09:35:00,191.49,191.73,189.48,189.48,64552.0,189.7942,190.0321,187.802,187.802,64552.0
2022-04-20 09:40:00,189.32,189.55,188.64,188.89,56871.0,187.6434,187.8714,186.9695,187.2172,56871.0
2022-04-20 09:45:00,188.78,188.98,188.42,188.71,35476.0,187.1082,187.3064,186.7514,187.0388,35476.0
2022-04-20 09:50:00,188.72,189.04,188.29,188.68,25801.0,187.0487,187.3659,186.6226,187.0091,25801.0
2022-04-20 09:55:00,188.59,188.7,187.9,188.16,25913.0,186.9199,187.0289,186.236,186.4937,25913.0
2022-04-20 10:00:00,188.09,188.73,187.68,187.94,26041.0,186.4243,187.0587,186.018,186.2757,26041.0
2022-04-20 10:05:00,187.9,187.9,187.08,187.51,31510.0,186.236,186.236,185.4233,185.8495,31510.0
2022-04-20 10:10:00,187.61,187.77,187.41,187.73,44117.0,185.9486,186.1072,185.7503,186.0675,44117.0
2022-04-20 10:15:00,187.87,188.28,187.65,187.97,17268.0,186.2063,186.6126,185.9882,186.3054,17268.0
2022-04-20 10:20:00,187.98,188.35,187.71,187.8,19260.0,186.3153,186.682,186.0477,186.1369,19260.0
2022-04-20 10:25:00,187.82,188.56,187.71,188.36,23372.0,186.1567,186.8902,186.0477,186.6919,23372.0
2022-04-20 10:30:00,188.4,188.67,187.91,188.63,33728.0,186.7316,186.9992,186.2459,186.9595,33728.0
2022-04-20 10:35:00,188.63,188.95,188.58,188.82,24270.0,186.9595,187.2767,186.91,187.1479,24270.0
2022-04-20 10:40:00,188.85,189.09,188.82,189.09,34574.0,187.1776,187.4155,187.1479,187.4155,34574.0
2022-04-20 10:45:00,189.06,189.32,188.84,188.84,28895.0,187.3857,187.6434,187.1677,187.1677,28895.0
2022-04-20 10:50:00,188.88,189.14,188.78,188.96,36964.0,187.2073,187.465,187.1082,187.2866,36964.0
2022-04-20 10:55:00,188.96,189.13,188.8,188.99,34425.0,187.2866,187.4551,187.128,187.3164,34425.0
2022-04-20 11:00:00,189.02,189.03,188.46,188.59,32126.0,187.3461,187.356,186.791,186.9199,32126.0
2022-04-20 11:05:00,188.54,188.84,188.19,188.28,13127.0,186.8703,187.1677,186.5234,186.6126,13127.0
2022-04-20 11:10:00,188.28,188.31,187.47,187.54,20901.0,186.6126,186.6424,185.8098,185.8792,20901.0
2022-04-20 11:15:00,187.48,187.66,187.36,187.39,25471.0,185.8197,185.9981,185.7008,185.7305,25471.0
2022-04-20 11:20:00,187.41,187.55,187.32,187.33,29670.0,185.7503,185.8891,185.6611,185.6711,29670.0
2022-04-20 11:25:00,187.3,187.4,187.13,187.4,44047.0,185.6413,185.7404,185.4728,185.7404,44047.0
2022-04-20 11:30:00,187.42,187.85,187.37,187.68,46557.0,185.7603,186.1864,185.7107,186.018,46557.0
2022-04-20 11:35:00,187.58,187.99,187.5,187.79,19156.0,185.9188,186.3252,185.8395,186.127,19156.0
2022-04-20 11:40:00,187.75,187.95,187.7,187.9,18263.0,186.0873,186.2856,186.0378,186.236,18263.0
2022-04-20 11:45:00,187.93,188.08,187.55,187.61,20778.0,186.2657,186.4144,185.8891,185.9486,20778.0
2022-04-20 11:50:00,187.54,187.67,187.3,187.34,25503.0,185.8792,186.008,185.6413,185.681,25503.0
2022-04-20 11:55:00,187.34,187.71,187.31,187.65,16027.0,185.681,186.0477,185.6512,185.9882,16027.0
2022-04-20 12:00:00,187.65,187.85,187.59,187.84,13176.0,185.9882,186.1864,185.9288,186.1765,13176.0
2022-04-20 12:05:00,187.85,187.95,187.22,187.42,46919.0,186.1864,186.2856,185.562,185.7603,46919.0
2022-04-20 12:10:00,187.45,187.51,186.78,186.81,34957.0,185.79,185.8495,185.1259,185.1557,34957.0
2022-04-20 12:15:00,186.82,186.99,186.79,186.84,14987.0,185.1656,185.3341,185.1358,185.1854,14987.0
2022-04-20 12:20:00,186.83,186.94,186.46,186.56,22203.0,185.1755,185.2845,184.8088,184.9079,22203.0
2022-04-20 12:25:00,186.62,186.7,186.27,186.68,60055.0,184.9673,185.0466,184.6204,185.0268,60055.0
2022-04-20 12:30:00,186.67,187.27,186.67,187.24,20702.0,185.0169,185.6116,185.0169,185.5819,20702.0
2022-04-20 12:35:00,187.25,187.63,187.24,187.58,11905.0,185.5918,185.9684,185.5819,185.9188,11905.0
2022-04-20 12:40:00,187.54,187.72,187.43,187.5,14642.0,185.8792,186.0576,185.7702,185.8395,14642.0
2022-04-20 12:45:00,187.49,187.72,187.45,187.56,17888.0,185.8296,186.0576,185.79,185.899,17888.0
2022-04-20 12:50:00,187.59,187.74,187.46,187.55,11915.0,185.9288,186.0774,185.7999,185.8891,11915.0
2022-04-20 12:55:00,187.58,187.69,187.42,187.59,14918.0,185.9188,186.0279,185.7603,185.9288,14918.0
2022-04-20 13:00:00,187.6,188.06,187.6,187.95,21533.0,185.9387,186.3946,185.9387,186.2856,21533.0
2022-04-20 13:05:00,187.99,188.02,187.39,187.48,14306.0,186.3252,186.3549,185.7305,185.8197,14306.0
2022-04-20 13:10:00,187.44,188.05,187.41,187.87,18411.0,185.7801,186.3847,185.7503,186.2063,18411.0
2022-04-20 13:15:00,187.82,188.06,187.6,187.62,12056.0,186.1567,186.3946,185.9387,185.9585,12056.0
2022-04-20 13:20:00,187.62,187.94,187.57,187.94,14460.0,185.9585,186.2757,185.9089,186.2757,14460.0
2022-04-20 13:25:00,187.92,187.92,187.66,187.86,10267.0,186.2558,186.2558,185.9981,186.1964,10267.0
2022-04-20 13:30:00,187.78,187.9,187.62,187.71,38455.0,186.1171,186.236,185.9585,186.0477,38455.0
2022-04-20 13:35:00,187.71,187.93,187.61,187.67,13101.0,186.0477,186.2657,185.9486,186.008,13101.0
2022-04-20 13:40:00,187.6,187.81,187.51,187.8,11808.0,185.9387,186.1468,185.8495,186.1369,11808.0
2022-04-20 13:45:00,187.78,188.05,187.56,187.57,17802.0,186.1171,186.3847,185.899,185.9089,17802.0
2022-04-20 13:50:00,187.52,187.58,187.38,187.38,9423.0,185.8594,185.9188,185.7206,185.7206,9423.0
2022-04-20 13:55:00,187.3,187.44,187.25,187.41,10038.0,185.6413,185.7801,185.5918,185.7503,10038.0
2022-04-20 14:00:00,187.37,187.57,187.2,187.39,10258.0,185.7107,185.9089,185.5422,185.7305,10258.0
2022-04-20 14:05:00,187.42,187.57,187.33,187.33,11648.0,185.7603,185.9089,185.6711,185.6711,11648.0
2022-04-20 14:10:00,187.37,187.42,187.13,187.15,7803.0,185.7107,185.7603,185.4728,185.4926,7803.0
2022-04-20 14:15:00,187.18,187.3,187.03,187.09,15726.0,185.5224,185.6413,185.3737,185.4332,15726.0
2022-04-20 14:20:00,187.05,187.1,186.89,186.98,39957.0,185.3935,185.4431,185.235,185.3242,39957.0
2022-04-20 14:25:00,187.0,187.21,186.98,187.04,13498.0,185.344,185.5521,185.3242,185.3836,13498.0
2022-04-20 14:30:00,187.02,187.22,187.0,187.07,13356.0,185.3638,185.562,185.344,185.4134,13356.0
2022-04-20 14:35:00,187.05,187.07,186.64,186.74,10498.0,185.3935,185.4134,184.9872,185.0863,10498.0
2022-04-20 14:40:00,186.66,186.68,186.42,186.45,24342.0,185.007,185.0268,184.7691,184.7988,24342.0
2022-04-20 14:45:00,186.45,186.8,186.42,186.72,20080.0,184.7988,185.1457,184.7691,185.0665,20080.0
2022-04-20 14:50:00,186.72,186.81,186.19,186.23,26034.0,185.0665,185.1557,184.5411,184.5808,26034.0
2022-04-20 14:55:00,186.19,186.51,186.09,186.4,18385.0,184.5411,184.8583,184.442,184.7493,18385.0
2022-04-20 15:00:00,186.39,186.85,186.38,186.73,41410.0,184.7394,185.1953,184.7295,185.0764,41410.0
2022-04-20 15:05:00,186.76,186.87,186.55,186.85,17033.0,185.1061,185.2151,184.898,185.1953,17033.0
2022-04-20 15:10:00,186.85,187.08,186.66,186.85,74001.0,185.1953,185.4233,185.007,185.1953,74001.0
2022-04-20 15:15:00,186.84,187.28,186.68,187.16,63567.0,185.1854,185.6215,185.0268,185.5026,63567.0
2022-04-20 15:20:00,187.15,187.24,186.9,187.04,50301.0,185.4926,185.5819,185.2449,185.3836,50301.0
2022-04-20 15:25:00,187.07,187.43,187.05,187.16,29653.0,185.4134,185.7702,185.3935,185.5026,29653.0
2022-04-20 15:30:00,187.16,187.19,186.59,186.6,120905.0,185.5026,185.5323,184.9376,184.9475,120905.0
2022-04-20 15:35:00,186.61,187.06,186.58,186.97,22427.0,184.9574,185.4034,184.9277,185.3142,22427.0
2022-04-20 15:40:00,186.98,187.22,186.91,187.22,124666.0,185.3242,185.562,185.2548,185.562,124666.0
2022-04-20 15:45:00,187.23,187.68,187.17,187.33,72752.0,185.5719,186.018,185.5125,185.6711,72752.0
2022-04-20 15:50:00,187.36,187.49,186.41,186.47,93144.0,185.7008,185.8296,184.7592,184.8187,93144.0
2022-04-20 15:55:00,186.47,186.61,186.08,186.26,243642.0,184.8187,184.9574,184.4321,184.6105,243642.0
2022-04-21 09:30:00,188.78,190.17,188.34,189.67,157441.0,187.1082,188.4859,186.6721,187.9903,157441.0
2022-04-21 09:35:00,189.74,189.97,188.05,188.22,51646.0,188.0597,188.2877,186.3847,186.5532,51646.0
2022-04-21 09:40:00,188.22,188.37,187.65,187.92,56100.0,186.5532,186.7018,185.9882,186.2558,56100.0
2022-04-21 09:45:00,187.81,187.96,186.95,187.35,39242.0,186.1468,186.2955,185.2944,185.6909,39242.0
2022-04-21 09:50:00,187.4,187.91,186.9,186.9,45899.0,185.7404,186.2459,185.2449,185.2449,45899.0
2022-04-21 09:55:00,186.9,187.1,186.39,186.53,24476.0,185.2449,185.4431,184.7394,184.8781,24476.0
2022-04-21 10:00:00,186.6,186.7,186.18,186.41,26976.0,184.9475,185.0466,184.5312,184.7592,26976.0
2022-04-21 10:05:00,186.39,186.4,185.75,186.3,51680.0,184.7394,184.7493,184.105,184.6502,51680.0
2022-04-21 10:10:00,186.31,186.45,185.73,185.89,78144.0,184.6601,184.7988,184.0852,184.2438,78144.0
2022-04-21 10:15:00,185.88,186.33,185.71,185.87,24453.0,184.2339,184.6799,184.0654,184.224,24453.0
2022-04-21 10:20:00,185.79,185.86,185.25,185.6,91853.0,184.1447,184.2141,183.6095,183.9564,91853.0
2022-04-21 10:25:00,185.5,186.57,185.37,186.53,50822.0,183.8573,184.9178,183.7284,184.8781,50822.0
2022-04-21 10:30:00,186.55,186.76,186.07,186.3,31225.0,184.898,185.1061,184.4222,184.6502,31225.0
2022-04-21 10:35:00,186.35,186.55,185.85,185.98,35507.0,184.6997,184.898,184.2042,184.333,35507.0
2022-04-21 10:40:00,185.96,186.04,185.55,185.73,42480.0,184.3132,184.3925,183.9068,184.0852,42480.0
2022-04-21 10:45:00,185.75,185.77,184.96,185.03,95644.0,184.105,184.1249,183.322,183.3914,95644.0
2022-04-21 10:50:00,184.99,185.08,184.71,184.76,40576.0,183.3518,183.441,183.0743,183.1238,40576.0
2022-04-21 10:55:00,184.78,185.05,184.6,184.86,47926.0,183.1436,183.4112,182.9652,183.2229,47926.0
2022-04-21 11:00:00,184.81,185.38,184.64,185.29,29412.0,183.1734,183.7383,183.0049,183.6491,29412.0
2022-04-21 11:05:00,185.31,185.31,184.87,185.18,48353.0,183.6689,183.6689,183.2328,183.5401,48353.0
2022-04-21 11:10:00,185.03,185.36,184.79,185.07,29201.0,183.3914,183.7185,183.1535,183.4311,29201.0
2022-04-21 11:15:00,185.07,185.17,184.68,184.95,43163.0,183.4311,183.5302,183.0445,183.3121,43163.0
2022-04-21 11:20:00,184.95,185.04,184.55,184.66,47199.0,183.3121,183.4013,182.9157,183.0247,47199.0
2022-04-21 11:25:00,184.64,184.94,184.33,184.38,66598.0,183.0049,183.3022,182.6976,182.7472,66598.0
2022-04-21 11:30:00,184.42,184.67,183.9,184.05,40416.0,182.7868,183.0346,182.2714,182.4201,40416.0
2022-04-21 11:35:00,184.06,184.22,183.74,183.81,28622.0,182.43,182.5886,182.1128,182.1822,28622.0
2022-04-21 11:40:00,183.83,183.9,183.11,183.19,60609.0,182.202,182.2714,181.4884,181.5677,60609.0
2022-04-21 11:45:00,183.14,183.21,182.72,182.75,55200.0,181.5182,181.5875,181.1019,181.1316,55200.0
2022-04-21 11:50:00,182.76,182.77,182.33,182.42,93217.0,181.1415,181.1514,180.7153,180.8045,93217.0
2022-04-21 11:55:00,182.43,182.55,181.69,181.73,72539.0,180.8144,180.9334,180.081,180.1206,72539.0
2022-04-21 12:00:00,181.76,182.31,181.76,181.89,45725.0,180.1504,180.6955,180.1504,180.2792,45725.0
2022-04-21 12:05:00,181.89,182.14,181.4,181.5,81343.0,180.2792,180.527,179.7936,179.8927,81343.0
2022-04-21 12:10:00,181.49,181.77,181.33,181.46,87269.0,179.8828,180.1603,179.7242,179.853,87269.0
2022-04-21 12:15:00,181.44,181.58,181.25,181.55,54454.0,179.8332,179.972,179.6449,179.9422,54454.0
2022-04-21 12:20:00,181.53,181.69,181.05,181.05,58059.0,179.9224,180.081,179.4467,179.4467,58059.0
2022-04-21 12:25:00,181.05,181.34,180.93,181.11,51583.0,179.4467,179.7341,179.3277,179.5061,51583.0
2022-04-21 12:30:00,181.13,181.59,181.0,181.57,47617.0,179.526,179.9819,179.3971,179.9621,47617.0
2022-04-21 12:35:00,181.51,182.04,181.46,181.88,31522.0,179.9026,180.4279,179.853,180.2693,31522.0
2022-04-21 12:40:00,181.87,182.04,181.72,181.95,25277.0,180.2594,180.4279,180.1107,180.3387,25277.0
2022-04-21 12:45:00,181.91,182.19,181.64,181.68,26336.0,180.2991,180.5766,180.0314,180.0711,26336.0
2022-04-21 12:50:00,181.66,181.67,181.34,181.4,18998.0,180.0513,180.0612,179.7341,179.7936,18998.0
2022-04-21 12:55:00,181.45,181.67,181.37,181.49,15938.0,179.8431,180.0612,179.7638,179.8828,15938.0
2022-04-21 13:00:00,181.46,181.66,181.32,181.43,20511.0,179.853,180.0513,179.7143,179.8233,20511.0
2022-04-21 13:05:00,181.47,181.71,181.27,181.32,37502.0,179.8629,180.1008,179.6647,179.7143,37502.0
2022-04-21 13:10:00,181.36,181.68,181.27,181.64,59120.0,179.7539,180.0711,179.6647,180.0314,59120.0
2022-04-21 13:15:00,181.61,181.77,181.04,181.2,38930.0,180.0017,180.1603,179.4368,179.5953,38930.0
2022-04-21 13:20:00,181.2,182.29,181.2,181.87,43298.0,179.5953,180.6757,179.5953,180.2594,43298.0
2022-04-21 13:25:00,181.87,182.26,181.63,182.11,40472.0,180.2594,180.646,180.0215,180.4973,40472.0
2022-04-21 13:30:00,182.1,182.39,181.82,181.87,34641.0,180.4874,180.7748,180.2098,180.2594,34641.0
2022-04-21 13:35:00,181.89,181.89,181.46,181.64,18272.0,180.2792,180.2792,179.853,180.0314,18272.0
2022-04-21 13:40:00,181.6,181.82,181.33,181.7,30395.0,179.9918,180.2098,179.7242,180.0909,30395.0
2022-04-21 13:45:00,181.67,181.82,180.94,180.96,130453.0,180.0612,180.2098,179.3376,179.3575,130453.0
2022-04-21 13:50:00,180.95,181.08,180.81,180.96,43339.0,179.3476,179.4764,179.2088,179.3575,43339.0
2022-04-21 13:55:00,180.95,181.0,180.56,180.61,28275.0,179.3476,179.3971,178.961,179.0106,28275.0
2022-04-21 14:00:00,180.58,180.58,179.94,180.0,69971.0,178.9808,178.9808,178.3465,178.406,69971.0
2022-04-21 14:05:00,179.98,180.01,179.33,179.52,59557.0,178.3861,178.4159,177.7419,177.9302,59557.0
2022-04-21 14:10:00,179.53,179.62,179.31,179.33,42369.0,177.9401,178.0293,177.7221,177.7419,42369.0
2022-04-21 14:15:00,179.29,179.34,179.11,179.15,60585.0,177.7023,177.7518,177.5238,177.5635,60585.0
2022-04-21 14:20:00,179.16,179.34,178.61,178.63,62533.0,177.5734,177.7518,177.0283,177.0481,62533.0
2022-04-21 14:25:00,178.65,179.15,178.62,178.84,58705.0,177.0679,177.5635,177.0382,177.2562,58705.0
2022-04-21 14:30:00,178.81,179.34,178.69,179.17,78015.0,177.2265,177.7518,177.1076,177.5833,78015.0
2022-04-21 14:35:00,179.14,179.6,178.88,179.01,88587.0,177.5536,178.0095,177.2959,177.4247,88587.0
2022-04-21 14:40:00,178.98,179.04,178.03,178.04,94806.0,177.395,177.4545,176.4534,176.4633,94806.0
2022-04-21 14:45:00,178.06,178.25,177.83,178.0,105671.0,176.4831,176.6715,176.2552,176.4237,105671.0
2022-04-21 14:50:00,177.98,178.11,177.85,177.88,69565.0,176.4039,176.5327,176.275,176.3047,69565.0
2022-04-21 14:55:00,177.87,178.18,177.76,178.09,51854.0,176.2948,176.6021,176.1858,176.5129,51854.0
2022-04-21 15:00:00,178.08,178.11,177.51,177.61,48953.0,176.503,176.5327,175.938,176.0371,48953.0
2022-04-21 15:05:00,177.64,178.0,177.6,177.6,46580.0,176.0669,176.4237,176.0272,176.0272,46580.0
2022-04-21 15:10:00,177.62,177.77,177.48,177.71,48372.0,176.047,176.1957,175.9083,176.1362,48372.0
2022-04-21 15:15:00,177.74,177.82,177.52,177.52,76819.0,176.166,176.2453,175.9479,175.9479,76819.0
2022-04-21 15:20:00,177.56,177.85,177.44,177.85,40226.0,175.9876,176.275,175.8686,176.275,40226.0
2022-04-21 15:25:00,177.83,177.91,177.35,177.85,86192.0,176.2552,176.3345,175.7794,176.275,86192.0
2022-04-21 15:30:00,177.87,178.07,177.37,177.41,82980.0,176.2948,176.4931,175.7993,175.8389,82980.0
2022-04-21 15:35:00,177.41,177.42,176.97,177.16,80942.0,175.8389,175.8488,175.4028,175.5911,80942.0
2022-04-21 15:40:00,177.14,177.86,177.11,177.71,93063.0,175.5713,176.2849,175.5416,176.1362,93063.0
2022-04-21 15:45:00,177.7,177.8,176.74,176.8,105229.0,176.1263,176.2254,175.1748,175.2343,105229.0
2022-04-21 15:50:00,176.83,177.81,176.81,177.64,181227.0,175.264,176.2354,175.2442,176.0669,181227.0
2022-04-21 15:55:00,177.67,177.69,176.83,177.22,509840.0,176.0966,176.1164,175.264,175.6506,509840.0
2022-04-22 09:30:00,177.7,179.05,177.4,178.23,155186.0,176.1263,177.4644,175.829,176.6516,155186.0
2022-04-22 09:35:00,178.17,178.93,176.93,177.06,52333.0,176.5922,177.3454,175.3632,175.492,52333.0
2022-04-22 09:40:00,176.9,177.38,176.57,176.98,81110.0,175.3334,175.8092,175.0063,175.4127,81110.0
2022-04-22 09:45:00,176.99,177.75,176.38,176.8,57195.0,175.4226,176.1759,174.818,175.2343,57195.0
2022-04-22 09:50:00,176.85,177.34,176.2,176.46,62229.0,175.2839,175.7695,174.6396,174.8973,62229.0
2022-04-22 09:55:00,176.4,176.66,176.06,176.54,39151.0,174.8378,175.0955,174.5009,174.9766,39151.0
2022-04-22 10:00:00,176.56,177.13,176.25,176.44,89857.0,174.9964,175.5614,174.6892,174.8775,89857.0
2022-04-22 10:05:00,176.47,177.09,176.3,176.89,76081.0,174.9072,175.5217,174.7387,175.3235,76081.0
2022-04-22 10:10:00,176.85,176.85,176.24,176.28,105772.0,175.2839,175.2839,174.6793,174.7189,105772.0
2022-04-22 10:15:00,176.31,176.37,175.1,175.14,68875.0,174.7486,174.8081,173.5494,173.589,68875.0
2022-04-22 10:20:00,175.12,175.14,174.22,174.56,100909.0,173.5692,173.589,172.6772,173.0141,100909.0
2022-04-22 10:25:00,174.5,175.0,174.32,174.89,71851.0,172.9547,173.4502,172.7763,173.3412,71851.0
2022-04-22 10:30:00,174.88,175.17,174.48,174.98,77917.0,173.3313,173.6187,172.9349,173.4304,77917.0
2022-04-22 10:35:00,174.96,175.55,174.63,174.8,80959.0,173.4106,173.9954,173.0835,173.252,80959.0
2022-04-22 10:40:00,174.8,174.88,174.14,174.19,75030.0,173.252,173.3313,172.5979,172.6474,75030.0
2022-04-22 10:45:00,174.13,174.6,174.0,174.18,68035.0,172.5879,173.0538,172.4591,172.6375,68035.0
2022-04-22 10:50:00,174.16,174.16,173.78,173.87,39752.0,172.6177,172.6177,172.241,172.3303,39752.0
2022-04-22 10:55:00,173.9,174.67,173.83,174.41,56133.0,172.36,173.1232,172.2906,172.8655,56133.0
2022-04-22 11:00:00,174.38,174.85,174.16,174.45,49577.0,172.8357,173.3016,172.6177,172.9051,49577.0
2022-04-22 11:05:00,174.44,175.76,174.37,175.75,72239.0,172.8952,174.2035,172.8258,174.1936,72239.0
2022-04-22 11:10:00,175.71,175.71,175.21,175.36,32604.0,174.154,174.154,173.6584,173.8071,32604.0
2022-04-22 11:15:00,175.33,175.48,174.88,174.96,39686.0,173.7773,173.926,173.3313,173.4106,39686.0
2022-04-22 11:20:00,174.96,175.42,174.93,175.03,53985.0,173.4106,173.8665,173.3809,173.48,53985.0
2022-04-22 11:25:00,175.01,175.14,174.82,175.0,35158.0,173.4602,173.589,173.2718,173.4502,35158.0
2022-04-22 11:30:00,175.01,175.13,174.65,174.87,33987.0,173.4602,173.5791,173.1033,173.3214,33987.0
2022-04-22 11:35:00,174.89,174.95,174.36,174.45,33063.0,173.3412,173.4007,172.8159,172.9051,33063.0
2022-04-22 11:40:00,174.43,174.52,173.51,173.58,57181.0,172.8853,172.9745,171.9734,172.0428,57181.0
2022-04-22 11:45:00,173.53,173.98,173.5,173.74,33899.0,171.9933,172.4393,171.9635,172.2014,33899.0
2022-04-22 11:50:00,173.72,173.74,173.49,173.51,30288.0,172.1816,172.2014,171.9536,171.9734,30288.0
2022-04-22 11:55:00,173.51,173.65,173.21,173.25,47113.0,171.9734,172.1122,171.6761,171.7157,47113.0
2022-04-22 12:00:00,173.27,173.39,173.06,173.34,53402.0,171.7356,171.8545,171.5274,171.8049,53402.0
2022-04-22 12:05:00,173.36,173.53,173.19,173.23,94904.0,171.8248,171.9933,171.6563,171.6959,94904.0
2022-04-22 12:10:00,173.3,173.5,173.05,173.37,56168.0,171.7653,171.9635,171.5175,171.8347,56168.0
2022-04-22 12:15:00,173.34,173.39,172.94,173.01,38638.0,171.8049,171.8545,171.4085,171.4779,38638.0
2022-04-22 12:20:00,173.06,173.3,172.98,173.17,25601.0,171.5274,171.7653,171.4481,171.6365,25601.0
2022-04-22 12:25:00,173.19,173.27,172.83,172.96,41953.0,171.6563,171.7356,171.2995,171.4283,41953.0
2022-04-22 12:30:00,172.94,173.47,172.94,173.03,74599.0,171.4085,171.9338,171.4085,171.4977,74599.0
2022-04-22 12:35:00,173.05,173.26,172.83,172.94,56896.0,171.5175,171.7257,171.2995,171.4085,56896.0
2022-04-22 12:40:00,173.0,173.08,172.57,172.89,25252.0,171.468,171.5472,171.0418,171.3589,25252.0
2022-04-22 12:45:00,172.85,173.2,172.85,173.1,30408.0,171.3193,171.6662,171.3193,171.5671,30408.0
2022-04-22 12:50:00,173.15,173.27,172.58,172.61,67792.0,171.6166,171.7356,171.0517,171.0814,67792.0
2022-04-22 12:55:00,172.6,172.61,172.39,172.49,41668.0,171.0715,171.0814,170.8634,170.9625,41668.0
2022-04-22 13:00:00,172.48,172.54,172.3,172.35,30129.0,170.9526,171.012,170.7742,170.8237,30129.0
2022-04-22 13:05:00,172.37,172.97,172.37,172.74,24669.0,170.8435,171.4382,170.8435,171.2103,24669.0
2022-04-22 13:10:00,172.69,173.05,172.69,172.96,37614.0,171.1607,171.5175,171.1607,171.4283,37614.0
2022-04-22 13:15:00,172.94,173.03,172.82,172.84,22661.0,171.4085,171.4977,171.2896,171.3094,22661.0
2022-04-22 13:20:00,172.81,172.81,172.26,172.28,33438.0,171.2796,171.2796,170.7345,170.7543,33438.0
2022-04-22 13:25:00,172.29,172.38,172.16,172.24,32505.0,170.7642,170.8534,170.6354,170.7147,32505.0
2022-04-22 13:30:00,172.21,172.28,171.67,171.7,51229.0,170.685,170.7543,170.1497,170.1795,51229.0
2022-04-22 13:35:00,171.69,172.1,171.6,172.0,46670.0,170.1696,170.5759,170.0804,170.4768,46670.0
2022-04-22 13:40:00,171.98,172.15,171.65,172.01,40608.0,170.457,170.6255,170.1299,170.4867,40608.0
2022-04-22 13:45:00,172.06,172.09,171.78,171.82,21929.0,170.5363,170.566,170.2588,170.2984,21929.0
2022-04-22 13:50:00,171.85,171.93,171.45,171.45,33645.0,170.3281,170.4074,169.9317,169.9317,33645.0
2022-04-22 13:55:00,171.47,171.69,171.39,171.48,133189.0,169.9515,170.1696,169.8722,169.9614,133189.0
2022-04-22 14:00:00,171.43,171.76,171.37,171.59,38277.0,169.9119,170.2389,169.8524,170.0704,38277.0
2022-04-22 14:05:00,171.63,172.21,171.59,171.92,94500.0,170.1101,170.685,170.0704,170.3975,94500.0
2022-04-22 14:10:00,171.9,172.05,171.77,171.96,29797.0,170.3777,170.5264,170.2488,170.4372,29797.0
2022-04-22 14:15:00,172.01,172.27,171.91,172.23,48825.0,170.4867,170.7444,170.3876,170.7048,48825.0
2022-04-22 14:20:00,172.18,172.64,171.95,172.19,26591.0,170.6552,171.1111,170.4273,170.6651,26591.0
2022-04-22 14:25:00,172.19,172.19,171.82,171.86,22946.0,170.6651,170.6651,170.2984,170.3381,22946.0
2022-04-22 14:30:00,171.86,171.96,171.41,171.41,26896.0,170.3381,170.4372,169.892,169.892,26896.0
2022-04-22 14:35:00,171.38,171.54,171.38,171.47,25138.0,169.8623,170.0209,169.8623,169.9515,25138.0
2022-04-22 14:40:00,171.5,171.8,171.49,171.79,43295.0,169.9812,170.2786,169.9713,170.2687,43295.0
2022-04-22 14:45:00,171.8,171.81,171.46,171.57,35266.0,170.2786,170.2885,169.9416,170.0506,35266.0
2022-04-22 14:50:00,171.58,171.62,171.26,171.32,31722.0,170.0605,170.1002,169.7434,169.8028,31722.0
2022-04-22 14:55:00,171.3,171.36,171.11,171.35,37311.0,169.783,169.8425,169.5947,169.8326,37311.0
2022-04-22 15:00:00,171.34,171.39,171.1,171.21,29095.0,169.8227,169.8722,169.5848,169.6938,29095.0
2022-04-22 15:05:00,171.23,171.53,171.17,171.22,35587.0,169.7136,170.011,169.6542,169.7037,35587.0
2022-04-22 15:10:00,171.22,172.41,171.11,172.27,105895.0,169.7037,170.8832,169.5947,170.7444,105895.0
2022-04-22 15:15:00,172.24,172.67,172.09,172.59,58279.0,170.7147,171.1409,170.566,171.0616,58279.0
2022-04-22 15:20:00,172.56,172.69,171.96,172.07,30390.0,171.0319,171.1607,170.4372,170.5462,30390.0
2022-04-22 15:25:00,172.09,172.49,172.05,172.32,76328.0,170.566,170.9625,170.5264,170.794,76328.0
2022-04-22 15:30:00,172.33,173.48,172.3,173.44,97165.0,170.8039,171.9437,170.7742,171.9041,97165.0
2022-04-22 15:35:00,173.46,173.58,173.03,173.17,66516.0,171.9239,172.0428,171.4977,171.6365,66516.0
2022-04-22 15:40:00,173.19,173.44,172.77,173.0,138185.0,171.6563,171.9041,171.24,171.468,138185.0
2022-04-22 15:45:00,172.98,173.01,172.04,172.04,96045.0,171.4481,171.4779,170.5165,170.5165,96045.0
2022-04-22 15:50:00,172.09,172.2,171.42,171.46,148561.0,170.566,170.675,169.9019,169.9416,148561.0
2022-04-22 15:55:00,171.47,171.65,171.17,171.53,274561.0,169.9515,170.1299,169.6542,170.011,274561.0
2022-04-25 09:30:00,169.69,171.12,169.22,170.97,485440.0,168.1873,169.6046,167.7214,169.4559,485440.0
2022-04-25 09:35:00,171.0,172.36,170.92,171.7,184629.0,169.4857,170.8336,169.4064,170.1795,184629.0
2022-04-25 09:40:00,171.66,173.17,171.58,172.08,196355.0,170.1398,171.6365,170.0605,170.5561,196355.0
2022-04-25 09:45:00,172.0,172.55,171.0,172.5,100810.0,170.4768,171.0219,169.4857,170.9724,100810.0
2022-04-25 09:50:00,172.44,172.78,171.94,172.14,57118.0,170.9129,171.2499,170.4173,170.6156,57118.0
2022-04-25 09:55:00,172.17,172.21,170.83,170.83,74878.0,170.6453,170.685,169.3172,169.3172,74878.0
2022-04-25 10:00:00,170.85,171.29,170.51,171.2,92470.0,169.337,169.7731,169.0,169.6839,92470.0
2022-04-25 10:05:00,171.11,172.16,170.93,172.08,53482.0,169.5947,170.6354,169.4163,170.5561,53482.0
2022-04-25 10:10:00,172.04,172.39,171.45,171.53,87532.0,170.5165,170.8634,169.9317,170.011,87532.0
2022-04-25 10:15:00,171.51,172.04,170.96,171.99,58574.0,169.9912,170.5165,169.446,170.4669,58574.0
2022-04-25 10:20:00,172.07,172.6,170.85,172.57,136287.0,170.5462,171.0715,169.337,171.0418,136287.0
2022-04-25 10:25:00,172.65,173.14,172.0,172.88,97145.0,171.1211,171.6067,170.4768,171.349,97145.0
2022-04-25 10:30:00,172.95,173.91,172.95,173.74,74429.0,171.4184,172.3699,171.4184,172.2014,74429.0
2022-04-25 10:35:00,173.72,173.86,172.75,172.75,74802.0,172.1816,172.3203,171.2202,171.2202,74802.0
2022-04-25 10:40:00,172.85,173.0,172.11,173.0,93721.0,171.3193,171.468,170.5858,171.468,93721.0
2022-04-25 10:45:00,172.95,173.33,172.86,173.28,69668.0,171.4184,171.795,171.3292,171.7455,69668.0
2022-04-25 10:50:00,173.21,173.21,171.69,172.07,43839.0,171.6761,171.6761,170.1696,170.5462,43839.0
2022-04-25 10:55:00,172.01,172.06,171.5,171.61,48793.0,170.4867,170.5363,169.9812,170.0903,48793.0
2022-04-25 11:00:00,171.56,171.69,171.11,171.48,34231.0,170.0407,170.1696,169.5947,169.9614,34231.0
2022-04-25 11:05:00,171.48,171.51,171.1,171.5,25151.0,169.9614,169.9912,169.5848,169.9812,25151.0
2022-04-25 11:10:00,171.46,171.89,171.15,171.18,21469.0,169.9416,170.3678,169.6343,169.6641,21469.0
2022-04-25 11:15:00,171.13,171.44,170.7,171.43,36964.0,169.6145,169.9218,169.1883,169.9119,36964.0
2022-04-25 11:20:00,171.38,172.12,171.36,171.8,69684.0,169.8623,170.5957,169.8425,170.2786,69684.0
2022-04-25 11:25:00,171.79,172.13,171.25,171.36,25659.0,170.2687,170.6057,169.7335,169.8425,25659.0
2022-04-25 11:30:00,171.4,171.54,171.05,171.41,27810.0,169.8821,170.0209,169.5352,169.892,27810.0
2022-04-25 11:35:00,171.45,171.78,170.98,171.28,32367.0,169.9317,170.2588,169.4658,169.7632,32367.0
2022-04-25 11:40:00,171.4,171.52,171.03,171.06,48521.0,169.8821,170.0011,169.5154,169.5451,48521.0
2022-04-25 11:45:00,171.02,171.24,170.9,170.9,24965.0,169.5055,169.7235,169.3866,169.3866,24965.0
2022-04-25 11:50:00,170.9,171.5,170.85,171.33,33827.0,169.3866,169.9812,169.337,169.8127,33827.0
2022-04-25 11:55:00,171.23,171.45,171.05,171.05,19835.0,169.7136,169.9317,169.5352,169.5352,19835.0
2022-04-25 12:00:00,171.06,171.08,170.7,170.97,36725.0,169.5451,169.565,169.1883,169.4559,36725.0
2022-04-25 12:05:00,170.97,171.77,170.94,171.4,324753.0,169.4559,170.2488,169.4262,169.8821,324753.0
2022-04-25 12:10:00,171.39,171.8,171.3,171.75,47816.0,169.8722,170.2786,169.783,170.229,47816.0
2022-04-25 12:15:00,171.81,172.32,171.81,172.16,38963.0,170.2885,170.794,170.2885,170.6354,38963.0
2022-04-25 12:20:00,172.17,172.3,171.97,172.19,17556.0,170.6453,170.7742,170.4471,170.6651,17556.0
2022-04-25 12:25:00,172.23,172.82,172.23,172.33,47614.0,170.7048,171.2896,170.7048,170.8039,47614.0
2022-04-25 12:30:00,172.31,172.56,172.02,172.56,23891.0,170.7841,171.0319,170.4966,171.0319,23891.0
2022-04-25 12:35:00,172.53,172.76,172.16,172.21,29641.0,171.0021,171.2301,170.6354,170.685,29641.0
2022-04-25 12:40:00,172.15,172.32,171.94,171.97,48361.0,170.6255,170.794,170.4173,170.4471,48361.0
2022-04-25 12:45:00,172.05,172.6,171.86,172.57,28137.0,170.5264,171.0715,170.3381,171.0418,28137.0
2022-04-25 12:50:00,172.63,172.71,171.91,171.95,22502.0,171.1012,171.1805,170.3876,170.4273,22502.0
2022-04-25 12:55:00,171.91,171.94,171.52,171.57,36778.0,170.3876,170.4173,170.0011,170.0506,36778.0
2022-04-25 13:00:00,171.59,171.77,171.0,171.17,23528.0,170.0704,170.2488,169.4857,169.6542,23528.0
2022-04-25 13:05:00,171.15,171.95,171.15,171.94,31312.0,169.6343,170.4273,169.6343,170.4173,31312.0
2022-04-25 13:10:00,172.0,172.6,171.89,172.6,187345.0,170.4768,171.0715,170.3678,171.0715,187345.0
2022-04-25 13:15:00,172.64,172.99,172.54,172.95,20258.0,171.1111,171.458,171.012,171.4184,20258.0
2022-04-25 13:20:00,172.95,173.04,172.59,172.89,20583.0,171.4184,171.5076,171.0616,171.3589,20583.0
2022-04-25 13:25:00,172.94,173.04,172.33,172.67,24547.0,171.4085,171.5076,170.8039,171.1409,24547.0
2022-04-25 13:30:00,172.66,173.05,172.22,172.33,27680.0,171.131,171.5175,170.6949,170.8039,27680.0
2022-04-25 13:35:00,172.33,172.52,172.21,172.44,27885.0,170.8039,170.9922,170.685,170.9129,27885.0
2022-04-25 13:40:00,172.42,172.93,172.39,172.71,18604.0,170.8931,171.3986,170.8634,171.1805,18604.0
2022-04-25 13:45:00,172.8,172.95,172.55,172.85,24863.0,171.2697,171.4184,171.0219,171.3193,24863.0
2022-04-25 13:50:00,172.79,173.11,172.47,172.91,30230.0,171.2598,171.577,170.9427,171.3788,30230.0
2022-04-25 13:55:00,172.86,172.89,172.32,172.42,28786.0,171.3292,171.3589,170.794,170.8931,28786.0
2022-04-25 14:00:00,172.42,172.48,171.75,171.79,22200.0,170.8931,170.9526,170.229,170.2687,22200.0
2022-04-25 14:05:00,171.8,172.52,171.7,172.45,30942.0,170.2786,170.9922,170.1795,170.9228,30942.0
2022-04-25 14:10:00,172.61,172.87,172.02,172.78,24413.0,171.0814,171.3391,170.4966,171.2499,24413.0
2022-04-25 14:15:00,172.77,173.23,172.75,173.05,27866.0,171.24,171.6959,171.2202,171.5175,27866.0
2022-04-25 14:20:00,173.1,173.77,173.0,173.74,30409.0,171.5671,172.2311,171.468,172.2014,30409.0
2022-04-25 14:25:00,173.7,174.05,173.59,173.9,39280.0,172.1618,172.5087,172.0527,172.36,39280.0
2022-04-25 14:30:00,173.87,173.95,173.69,173.88,41548.0,172.3303,172.4095,172.1518,172.3402,41548.0
2022-04-25 14:35:00,173.91,173.94,173.55,173.6,19728.0,172.3699,172.3996,172.0131,172.0626,19728.0
2022-04-25 14:40:00,173.6,173.74,173.37,173.43,20606.0,172.0626,172.2014,171.8347,171.8941,20606.0
2022-04-25 14:45:00,173.44,174.25,173.31,174.24,36083.0,171.9041,172.7069,171.7752,172.697,36083.0
2022-04-25 14:50:00,174.18,174.44,174.04,174.38,34507.0,172.6375,172.8952,172.4987,172.8357,34507.0
2022-04-25 14:55:00,174.39,174.4,173.74,173.77,52231.0,172.8456,172.8556,172.2014,172.2311,52231.0
2022-04-25 15:00:00,173.78,173.81,172.71,172.88,31336.0,172.241,172.2708,171.1805,171.349,31336.0
2022-04-25 15:05:00,172.85,172.87,172.29,172.59,27524.0,171.3193,171.3391,170.7642,171.0616,27524.0
2022-04-25 15:10:00,172.58,172.63,172.16,172.49,41245.0,171.0517,171.1012,170.6354,170.9625,41245.0
2022-04-25 15:15:00,172.6,173.49,172.54,173.48,42632.0,171.0715,171.9536,171.012,171.9437,42632.0
2022-04-25 15:20:00,173.5,174.0,173.47,173.93,29665.0,171.9635,172.4591,171.9338,172.3897,29665.0
2022-04-25 15:25:00,173.94,174.1,173.31,173.92,33895.0,172.3996,172.5582,171.7752,172.3798,33895.0
2022-04-25 15:30:00,173.88,174.04,173.73,173.94,50806.0,172.3402,172.4987,172.1915,172.3996,50806.0
2022-04-25 15:35:00,173.91,174.47,173.87,174.36,71743.0,172.3699,172.9249,172.3303,172.8159,71743.0
2022-04-25 15:40:00,174.4,174.67,173.91,174.53,67574.0,172.8556,173.1232,172.3699,172.9844,67574.0
2022-04-25 15:45:00,174.54,174.57,173.63,173.88,61677.0,172.9943,173.0241,172.0924,172.3402,61677.0
2022-04-25 15:50:00,173.84,174.64,173.79,174.58,121395.0,172.3005,173.0934,172.251,173.034,121395.0
2022-04-25 15:55:00,174.56,174.76,174.29,174.61,265417.0,173.0141,173.2124,172.7465,173.0637,265417.0
2022-04-26 09:30:00,172.62,173.72,171.03,171.38,110240.0,171.0913,172.1816,169.5154,169.8623,110240.0
2022-04-26 09:35:00,171.27,171.81,170.77,171.19,33538.0,169.7533,170.2885,169.2577,169.674,33538.0
2022-04-26 09:40:00,171.08,171.66,170.36,170.36,42618.0,169.565,170.1398,168.8513,168.8513,42618.0
2022-04-26 09:45:00,170.25,171.9,170.23,171.57,47993.0,168.7423,170.3777,168.7225,170.0506,47993.0
2022-04-26 09:50:00,171.47,171.55,170.74,170.81,55200.0,169.9515,170.0308,169.228,169.2974,55200.0
2022-04-26 09:55:00,170.81,170.95,169.76,169.98,59501.0,169.2974,169.4361,168.2566,168.4747,59501.0
2022-04-26 10:00:00,169.88,169.96,169.12,169.4,42670.0,168.3756,168.4549,167.6223,167.8998,42670.0
2022-04-26 10:05:00,169.36,170.23,169.27,169.97,29220.0,167.8602,168.7225,167.771,168.4648,29220.0
2022-04-26 10:10:00,170.01,170.48,169.97,170.25,140825.0,168.5044,168.9703,168.4648,168.7423,140825.0
2022-04-26 10:15:00,170.21,170.3,169.58,169.93,92190.0,168.7027,168.7919,168.0782,168.4251,92190.0
2022-04-26 10:20:00,169.93,170.68,169.81,170.13,116714.0,168.4251,169.1685,168.3062,168.6234,116714.0
2022-04-26 10:25:00,170.14,170.18,169.57,170.0,74330.0,168.6333,168.6729,168.0683,168.4945,74330.0
2022-04-26 10:30:00,169.95,170.15,169.31,169.38,43556.0,168.445,168.6432,167.8106,167.88,43556.0
2022-04-26 10:35:00,169.41,169.47,168.38,168.77,73165.0,167.9097,167.9692,166.8889,167.2754,73165.0
2022-04-26 10:40:00,168.79,169.2,168.4,169.01,68803.0,167.2952,167.7016,166.9087,167.5133,68803.0
2022-04-26 10:45:00,168.88,169.51,168.84,168.91,53748.0,167.3844,168.0089,167.3448,167.4142,53748.0
2022-04-26 10:50:00,168.91,168.98,168.36,168.44,62553.0,167.4142,167.4836,166.869,166.9483,62553.0
2022-04-26 10:55:00,168.4,168.64,168.18,168.21,48829.0,166.9087,167.1466,166.6906,166.7204,48829.0
2022-04-26 11:00:00,168.18,168.19,167.61,167.71,73448.0,166.6906,166.7006,166.1257,166.2248,73448.0
2022-04-26 11:05:00,167.63,168.08,167.55,168.08,129294.0,166.1455,166.5915,166.0662,166.5915,129294.0
2022-04-26 11:10:00,168.03,168.14,167.8,168.0,50716.0,166.542,166.651,166.314,166.5122,50716.0
2022-04-26 11:15:00,168.0,168.09,167.68,167.7,87771.0,166.5122,166.6014,166.1951,166.2149,87771.0
2022-04-26 11:20:00,167.69,168.69,167.63,168.55,27976.0,166.205,167.1961,166.1455,167.0574,27976.0
2022-04-26 11:25:00,168.58,168.87,168.17,168.33,18534.0,167.0871,167.3745,166.6807,166.8393,18534.0
2022-04-26 11:30:00,168.29,168.68,168.04,168.3,45552.0,166.7997,167.1862,166.5519,166.8096,45552.0
2022-04-26 11:35:00,168.27,168.5,167.92,168.47,47444.0,166.7798,167.0078,166.4329,166.9781,47444.0
2022-04-26 11:40:00,168.42,168.9,168.18,168.88,34741.0,166.9285,167.4043,166.6906,167.3844,34741.0
2022-04-26 11:45:00,168.84,169.01,168.46,168.65,23248.0,167.3448,167.5133,166.9682,167.1565,23248.0
2022-04-26 11:50:00,168.6,168.92,168.52,168.7,23103.0,167.1069,167.4241,167.0276,167.206,23103.0
2022-04-26 11:55:00,168.66,168.66,168.31,168.42,34083.0,167.1664,167.1664,166.8195,166.9285,34083.0
2022-04-26 12:00:00,168.55,169.04,168.52,168.98,44911.0,167.0574,167.543,167.0276,167.4836,44911.0
2022-04-26 12:05:00,168.96,169.28,168.72,169.22,106472.0,167.4637,167.7809,167.2259,167.7214,106472.0
2022-04-26 12:10:00,169.27,169.34,168.99,169.26,16692.0,167.771,167.8404,167.4935,167.7611,16692.0
2022-04-26 12:15:00,169.28,169.9,169.22,169.74,45327.0,167.7809,168.3954,167.7214,168.2368,45327.0
2022-04-26 12:20:00,169.77,170.57,169.64,170.53,54721.0,168.2666,169.0595,168.1377,169.0198,54721.0
2022-04-26 12:25:00,170.51,170.96,170.49,170.96,60622.0,169.0,169.446,168.9802,169.446,60622.0
2022-04-26 12:30:00,170.93,171.08,170.67,170.77,72121.0,169.4163,169.565,169.1586,169.2577,72121.0
2022-04-26 12:35:00,170.76,171.17,170.75,171.06,65445.0,169.2478,169.6542,169.2379,169.5451,65445.0
2022-04-26 12:40:00,171.09,171.25,170.64,170.64,55104.0,169.5749,169.7335,169.1289,169.1289,55104.0
2022-04-26 12:45:00,170.66,170.69,170.22,170.39,31264.0,169.1487,169.1784,168.7126,168.8811,31264.0
2022-04-26 12:50:00,170.44,170.88,170.42,170.67,46823.0,168.9306,169.3667,168.9108,169.1586,46823.0
2022-04-26 12:55:00,170.61,171.4,170.51,171.12,45987.0,169.0991,169.8821,169.0,169.6046,45987.0
2022-04-26 13:00:00,171.11,171.11,170.19,170.19,39513.0,169.5947,169.5947,168.6828,168.6828,39513.0
2022-04-26 13:05:00,170.24,170.4,170.03,170.19,32561.0,168.7324,168.891,168.5243,168.6828,32561.0
2022-04-26 13:10:00,170.16,170.35,169.85,169.85,29203.0,168.6531,168.8414,168.3459,168.3459,29203.0
2022-04-26 13:15:00,169.91,170.06,169.81,169.88,29592.0,168.4053,168.554,168.3062,168.3756,29592.0
2022-04-26 13:20:00,169.86,169.95,169.47,169.49,34015.0,168.3558,168.445,167.9692,167.989,34015.0
2022-04-26 13:25:00,169.47,169.64,169.29,169.37,36955.0,167.9692,168.1377,167.7908,167.8701,36955.0
2022-04-26 13:30:00,169.39,169.64,169.25,169.62,58318.0,167.8899,168.1377,167.7512,168.1179,58318.0
2022-04-26 13:35:00,169.59,169.65,169.31,169.5,49321.0,168.0882,168.1476,167.8106,167.999,49321.0
2022-04-26 13:40:00,169.5,170.0,169.49,169.6,23235.0,167.999,168.4945,167.989,168.0981,23235.0
2022-04-26 13:45:00,169.66,169.86,169.51,169.84,44512.0,168.1575,168.3558,168.0089,168.3359,44512.0
2022-04-26 13:50:00,169.81,169.81,169.4,169.4,14905.0,168.3062,168.3062,167.8998,167.8998,14905.0
2022-04-26 13:55:00,169.39,169.88,169.39,169.88,25790.0,167.8899,168.3756,167.8899,168.3756,25790.0
2022-04-26 14:00:00,169.86,170.3,169.73,170.23,50562.0,168.3558,168.7919,168.2269,168.7225,50562.0
2022-04-26 14:05:00,170.22,170.39,170.06,170.11,26195.0,168.7126,168.8811,168.554,168.6035,26195.0
2022-04-26 14:10:00,170.13,170.47,170.13,170.42,34650.0,168.6234,168.9604,168.6234,168.9108,34650.0
2022-04-26 14:15:00,170.39,170.61,170.19,170.39,38780.0,168.8811,169.0991,168.6828,168.8811,38780.0
2022-04-26 14:20:00,170.37,170.77,170.27,170.74,59800.0,168.8612,169.2577,168.7621,169.228,59800.0
2022-04-26 14:25:00,170.76,171.12,170.67,171.0,55425.0,169.2478,169.6046,169.1586,169.4857,55425.0
2022-04-26 14:30:00,170.96,171.23,170.85,171.23,30899.0,169.446,169.7136,169.337,169.7136,30899.0
2022-04-26 14:35:00,171.28,171.51,171.19,171.3,43415.0,169.7632,169.9912,169.674,169.783,43415.0
2022-04-26 14:40:00,171.28,171.29,170.89,171.09,71133.0,169.7632,169.7731,169.3766,169.5749,71133.0
2022-04-26 14:45:00,171.07,171.17,170.84,170.85,41578.0,169.555,169.6542,169.3271,169.337,41578.0
2022-04-26 14:50:00,170.78,171.26,170.76,171.17,33969.0,169.2676,169.7434,169.2478,169.6542,33969.0
2022-04-26 14:55:00,171.2,171.69,171.18,171.62,32429.0,169.6839,170.1696,169.6641,170.1002,32429.0
2022-04-26 15:00:00,171.64,171.8,171.3,171.34,42529.0,170.12,170.2786,169.783,169.8227,42529.0
2022-04-26 15:05:00,171.34,171.34,170.6,170.78,31803.0,169.8227,169.8227,169.0892,169.2676,31803.0
2022-04-26 15:10:00,170.74,171.01,170.37,170.6,50581.0,169.228,169.4956,168.8612,169.0892,50581.0
2022-04-26 15:15:00,170.6,170.61,169.94,170.05,96573.0,169.0892,169.0991,168.4351,168.5441,96573.0
2022-04-26 15:20:00,170.07,170.51,170.04,170.41,37094.0,168.5639,169.0,168.5342,168.9009,37094.0
2022-04-26 15:25:00,170.48,170.51,170.14,170.22,66746.0,168.9703,169.0,168.6333,168.7126,66746.0
2022-04-26 15:30:00,170.21,170.28,169.95,170.13,99915.0,168.7027,168.772,168.445,168.6234,99915.0
2022-04-26 15:35:00,170.11,170.31,169.97,170.27,89333.0,168.6035,168.8018,168.4648,168.7621,89333.0
2022-04-26 15:40:00,170.24,170.58,170.14,170.45,155869.0,168.7324,169.0694,168.6333,168.9405,155869.0
2022-04-26 15:45:00,170.44,170.69,169.96,170.03,96099.0,168.9306,169.1784,168.4549,168.5243,96099.0
2022-04-26 15:50:00,170.01,170.39,169.86,170.15,167529.0,168.5044,168.8811,168.3558,168.6432,167529.0
2022-04-26 15:55:00,170.11,170.48,169.97,170.13,509186.0,168.6035,168.9703,168.4648,168.6234,509186.0
2022-04-27 09:30:00,171.0,173.5,170.62,173.15,212573.0,169.4857,171.9635,169.109,171.6166,212573.0
2022-04-27 09:35:00,173.12,173.88,172.75,173.34,84746.0,171.5869,172.3402,171.2202,171.8049,84746.0
2022-04-27 09:40:00,173.34,174.27,173.26,174.23,41610.0,171.8049,172.7267,171.7257,172.6871,41610.0
2022-04-27 09:45:00,174.32,174.82,173.87,174.56,57533.0,172.7763,173.2718,172.3303,173.0141,57533.0
2022-04-27 09:50:00,174.62,175.53,174.6,175.36,87362.0,173.0736,173.9756,173.0538,173.8071,87362.0
2022-04-27 09:55:00,175.36,175.45,174.6,174.96,89261.0,173.8071,173.8963,173.0538,173.4106,89261.0
2022-04-27 10:00:00,174.99,175.42,174.03,174.37,161516.0,173.4403,173.8665,172.4888,172.8258,161516.0
2022-04-27 10:05:00,174.44,174.48,173.32,173.43,62467.0,172.8952,172.9349,171.7851,171.8941,62467.0
2022-04-27 10:10:00,173.49,173.68,172.93,173.07,86931.0,171.9536,172.1419,171.3986,171.5373,86931.0
2022-04-27 10:15:00,173.02,173.17,172.5,172.96,76652.0,171.4878,171.6365,170.9724,171.4283,76652.0
2022-04-27 10:20:00,172.93,173.61,172.46,172.58,65218.0,171.3986,172.0726,170.9327,171.0517,65218.0
2022-04-27 10:25:00,172.69,173.16,172.0,172.0,41754.0,171.1607,171.6265,170.4768,170.4768,41754.0
2022-04-27 10:30:00,171.98,172.18,171.45,172.11,38294.0,170.457,170.6552,169.9317,170.5858,38294.0
2022-04-27 10:35:00,172.18,172.77,171.55,172.58,150340.0,170.6552,171.24,170.0308,171.0517,150340.0
2022-04-27 10:40:00,172.56,172.75,172.19,172.56,40545.0,171.0319,171.2202,170.6651,171.0319,40545.0
2022-04-27 10:45:00,172.62,173.42,172.31,173.3,43614.0,171.0913,171.8842,170.7841,171.7653,43614.0
2022-04-27 10:50:00,173.33,173.34,172.75,172.87,51695.0,171.795,171.8049,171.2202,171.3391,51695.0
2022-04-27 10:55:00,172.87,173.07,172.49,172.72,44833.0,171.3391,171.5373,170.9625,171.1904,44833.0
2022-04-27 11:00:00,172.72,174.6,172.68,173.81,68122.0,171.1904,173.0538,171.1508,172.2708,68122.0
2022-04-27 11:05:00,173.76,174.19,173.41,173.7,53676.0,172.2212,172.6474,171.8743,172.1618,53676.0
2022-04-27 11:10:00,173.7,174.3,173.29,174.07,45483.0,172.1618,172.7564,171.7554,172.5285,45483.0
2022-04-27 11:15:00,174.13,174.84,174.09,174.82,90871.0,172.5879,173.2917,172.5483,173.2718,90871.0
2022-04-27 11:20:00,174.79,175.58,174.44,175.42,92785.0,173.2421,174.0251,172.8952,173.8665,92785.0
2022-04-27 11:25:00,175.32,175.48,174.71,175.02,73667.0,173.7674,173.926,173.1628,173.4701,73667.0
2022-04-27 11:30:00,175.07,176.61,174.96,176.6,114905.0,173.5196,175.046,173.4106,175.0361,114905.0
2022-04-27 11:35:00,176.71,176.83,175.71,175.76,76213.0,175.1451,175.264,174.154,174.2035,76213.0
2022-04-27 11:40:00,175.73,176.8,175.56,176.31,102569.0,174.1738,175.2343,174.0053,174.7486,102569.0
2022-04-27 11:45:00,176.36,176.36,175.02,175.22,70891.0,174.7982,174.7982,173.4701,173.6683,70891.0
2022-04-27 11:50:00,175.22,175.54,174.79,174.93,60195.0,173.6683,173.9855,173.2421,173.3809,60195.0
2022-04-27 11:55:00,174.92,175.05,174.45,174.88,46816.0,173.371,173.4998,172.9051,173.3313,46816.0
2022-04-27 12:00:00,175.02,175.05,174.0,174.36,32780.0,173.4701,173.4998,172.4591,172.8159,32780.0
2022-04-27 12:05:00,174.45,175.03,174.37,174.62,27160.0,172.9051,173.48,172.8258,173.0736,27160.0
2022-04-27 12:10:00,174.61,175.13,174.38,174.89,68325.0,173.0637,173.5791,172.8357,173.3412,68325.0
2022-04-27 12:15:00,174.85,175.21,174.69,174.75,28126.0,173.3016,173.6584,173.143,173.2025,28126.0
2022-04-27 12:20:00,174.92,176.58,174.7,176.25,54042.0,173.371,175.0163,173.1529,174.6892,54042.0
2022-04-27 12:25:00,176.18,176.58,176.05,176.34,115466.0,174.6198,175.0163,174.4909,174.7784,115466.0
2022-04-27 12:30:00,176.38,176.69,176.2,176.38,59406.0,174.818,175.1253,174.6396,174.818,59406.0
2022-04-27 12:35:00,176.45,176.73,176.07,176.34,29813.0,174.8874,175.1649,174.5108,174.7784,29813.0
2022-04-27 12:40:00,176.36,176.71,176.19,176.29,26715.0,174.7982,175.1451,174.6297,174.7288,26715.0
2022-04-27 12:45:00,176.31,176.49,176.05,176.36,37802.0,174.7486,174.9271,174.4909,174.7982,37802.0
2022-04-27 12:50:00,176.45,176.58,176.22,176.53,31679.0,174.8874,175.0163,174.6594,174.9667,31679.0
2022-04-27 12:55:00,176.52,176.68,176.28,176.45,20363.0,174.9568,175.1154,174.7189,174.8874,20363.0
2022-04-27 13:00:00,176.45,176.84,175.4,176.76,62394.0,174.8874,175.274,173.8467,175.1947,62394.0
2022-04-27 13:05:00,176.72,176.88,175.64,175.67,32705.0,175.155,175.3136,174.0846,174.1143,32705.0
2022-04-27 13:10:00,175.66,175.9,175.27,175.52,27518.0,174.1044,174.3423,173.7179,173.9656,27518.0
2022-04-27 13:15:00,175.48,175.5,175.02,175.02,18570.0,173.926,173.9458,173.4701,173.4701,18570.0
2022-04-27 13:20:00,175.13,175.58,175.09,175.19,27031.0,173.5791,174.0251,173.5394,173.6386,27031.0
2022-04-27 13:25:00,175.24,175.74,174.63,175.63,26107.0,173.6881,174.1837,173.0835,174.0747,26107.0
2022-04-27 13:30:00,175.76,175.9,175.28,175.42,18185.0,174.2035,174.3423,173.7278,173.8665,18185.0
2022-04-27 13:35:00,175.69,175.83,175.21,175.33,45110.0,174.1341,174.2729,173.6584,173.7773,45110.0
2022-04-27 13:40:00,175.41,175.41,174.94,175.06,22756.0,173.8566,173.8566,173.3908,173.5097,22756.0
2022-04-27 13:45:00,175.12,175.84,175.06,175.77,46572.0,173.5692,174.2828,173.5097,174.2134,46572.0
2022-04-27 13:50:00,175.79,176.31,175.75,176.2,26899.0,174.2332,174.7486,174.1936,174.6396,26899.0
2022-04-27 13:55:00,176.15,176.55,176.03,176.49,41515.0,174.5901,174.9865,174.4711,174.9271,41515.0
2022-04-27 14:00:00,176.49,176.59,176.0,176.09,24254.0,174.9271,175.0262,174.4414,174.5306,24254.0
2022-04-27 14:05:00,176.04,176.4,175.82,176.38,31285.0,174.481,174.8378,174.263,174.818,31285.0
2022-04-27 14:10:00,176.41,176.75,176.15,176.61,31440.0,174.8478,175.1847,174.5901,175.046,31440.0
2022-04-27 14:15:00,176.58,176.63,176.03,176.22,28329.0,175.0163,175.0658,174.4711,174.6594,28329.0
2022-04-27 14:20:00,176.31,176.55,176.06,176.1,48092.0,174.7486,174.9865,174.5009,174.5405,48092.0
2022-04-27 14:25:00,176.06,176.22,175.92,176.16,31619.0,174.5009,174.6594,174.3621,174.6,31619.0
2022-04-27 14:30:00,176.13,176.74,176.0,176.7,50705.0,174.5702,175.1748,174.4414,175.1352,50705.0
2022-04-27 14:35:00,176.69,176.77,175.85,176.41,36703.0,175.1253,175.2046,174.2927,174.8478,36703.0
2022-04-27 14:40:00,176.46,177.0,176.38,176.96,58270.0,174.8973,175.4325,174.818,175.3929,58270.0
2022-04-27 14:45:00,177.0,177.23,176.5,176.6,85482.0,175.4325,175.6605,174.937,175.0361,85482.0
2022-04-27 14:50:00,176.62,176.62,176.05,176.49,95498.0,175.0559,175.0559,174.4909,174.9271,95498.0
2022-04-27 14:55:00,176.44,176.53,175.84,175.88,109692.0,174.8775,174.9667,174.2828,174.3225,109692.0
2022-04-27 15:00:00,175.84,176.31,175.65,175.94,88347.0,174.2828,174.7486,174.0945,174.3819,88347.0
2022-04-27 15:05:00,175.93,176.3,175.93,176.14,80153.0,174.372,174.7387,174.372,174.5801,80153.0
2022-04-27 15:10:00,176.17,176.33,175.53,175.73,65118.0,174.6099,174.7685,173.9756,174.1738,65118.0
2022-04-27 15:15:00,175.72,175.97,174.85,175.02,56944.0,174.1639,174.4117,173.3016,173.4701,56944.0
2022-04-27 15:20:00,175.02,175.12,174.58,174.89,59149.0,173.4701,173.5692,173.034,173.3412,59149.0
2022-04-27 15:25:00,174.87,175.16,174.73,174.92,60642.0,173.3214,173.6088,173.1826,173.371,60642.0
2022-04-27 15:30:00,174.95,175.21,174.86,174.93,73998.0,173.4007,173.6584,173.3115,173.3809,73998.0
2022-04-27 15:35:00,174.94,175.2,174.44,174.62,83959.0,173.3908,173.6485,172.8952,173.0736,83959.0
2022-04-27 15:40:00,174.66,175.25,174.46,175.11,102772.0,173.1133,173.698,172.915,173.5593,102772.0
2022-04-27 15:45:00,175.15,175.22,174.31,174.35,107963.0,173.5989,173.6683,172.7664,172.806,107963.0
2022-04-27 15:50:00,174.33,174.8,174.14,174.58,203849.0,172.7862,173.252,172.5979,173.034,203849.0
2022-04-27 15:55:00,174.6,174.92,174.42,174.68,395876.0,173.0538,173.371,172.8754,173.1331,395876.0
2022-04-28 09:30:00,181.41,182.82,180.68,181.91,474985.0,179.8035,181.201,179.0799,180.2991,474985.0
2022-04-28 09:35:00,181.99,182.44,180.57,181.49,218835.0,180.3783,180.8244,178.9709,179.8828,218835.0
2022-04-28 09:40:00,181.45,181.89,180.12,180.12,180718.0,179.8431,180.2792,178.5249,178.5249,180718.0
2022-04-28 09:45:00,180.12,180.65,179.88,180.08,122418.0,178.5249,179.0502,178.287,178.4853,122418.0
2022-04-28 09:50:00,180.11,180.68,179.8,180.5,184481.0,178.515,179.0799,178.2077,178.9015,184481.0
2022-04-28 09:55:00,180.5,181.4,180.35,180.95,54411.0,178.9015,179.7936,178.7529,179.3476,54411.0
2022-04-28 10:00:00,180.89,180.9,179.88,180.38,63258.0,179.2881,179.298,178.287,178.7826,63258.0
2022-04-28 10:05:00,180.36,181.08,180.16,180.16,56358.0,178.7628,179.4764,178.5645,178.5645,56358.0
2022-04-28 10:10:00,180.21,180.45,179.97,180.07,86086.0,178.6141,178.852,178.3762,178.4753,86086.0
2022-04-28 10:15:00,180.12,180.83,179.9,180.77,117637.0,178.5249,179.2286,178.3069,179.1691,117637.0
2022-04-28 10:20:00,180.77,180.94,179.65,179.65,215419.0,179.1691,179.3376,178.0591,178.0591,215419.0
2022-04-28 10:25:00,179.65,179.79,178.98,179.15,72756.0,178.0591,178.1978,177.395,177.5635,72756.0
2022-04-28 10:30:00,179.11,179.62,179.11,179.45,118152.0,177.5238,178.0293,177.5238,177.8608,118152.0
2022-04-28 10:35:00,179.44,180.01,179.32,179.91,214708.0,177.8509,178.4159,177.732,178.3168,214708.0
2022-04-28 10:40:00,179.88,180.12,179.4,179.56,144752.0,178.287,178.5249,177.8113,177.9699,144752.0
2022-04-28 10:45:00,179.55,180.1,179.45,179.58,60204.0,177.96,178.5051,177.8608,177.9897,60204.0
2022-04-28 10:50:00,179.6,179.89,179.29,179.82,52547.0,178.0095,178.2969,177.7023,178.2276,52547.0
2022-04-28 10:55:00,179.77,180.4,179.68,179.85,61121.0,178.178,178.8024,178.0888,178.2573,61121.0
2022-04-28 11:00:00,179.86,180.45,179.66,180.08,64529.0,178.2672,178.852,178.069,178.4853,64529.0
2022-04-28 11:05:00,180.0,180.92,179.65,180.6,54764.0,178.406,179.3178,178.0591,179.0007,54764.0
2022-04-28 11:10:00,180.55,180.83,180.37,180.62,44212.0,178.9511,179.2286,178.7727,179.0205,44212.0
2022-04-28 11:15:00,180.64,181.37,180.36,181.29,66891.0,179.0403,179.7638,178.7628,179.6845,66891.0
2022-04-28 11:20:00,181.26,181.6,181.15,181.2,65595.0,179.6548,179.9918,179.5458,179.5953,65595.0
2022-04-28 11:25:00,181.15,181.45,180.57,181.0,36104.0,179.5458,179.8431,178.9709,179.3971,36104.0
2022-04-28 11:30:00,181.06,181.54,180.83,181.07,33075.0,179.4566,179.9323,179.2286,179.4665,33075.0
2022-04-28 11:35:00,181.07,181.14,180.32,180.36,62843.0,179.4665,179.5359,178.7231,178.7628,62843.0
2022-04-28 11:40:00,180.4,180.51,179.72,179.86,61534.0,178.8024,178.9115,178.1284,178.2672,61534.0
2022-04-28 11:45:00,179.8,179.9,179.4,179.66,46473.0,178.2077,178.3069,177.8113,178.069,46473.0
2022-04-28 11:50:00,179.69,179.93,179.28,179.47,38137.0,178.0987,178.3366,177.6923,177.8807,38137.0
2022-04-28 11:55:00,179.44,179.88,179.24,179.85,58084.0,177.8509,178.287,177.6527,178.2573,58084.0
2022-04-28 12:00:00,179.81,180.0,179.45,179.77,65264.0,178.2176,178.406,177.8608,178.178,65264.0
2022-04-28 12:05:00,179.77,180.14,179.46,180.07,123050.0,178.178,178.5447,177.8707,178.4753,123050.0
2022-04-28 12:10:00,180.09,180.6,180.08,180.54,85970.0,178.4952,179.0007,178.4853,178.9412,85970.0
2022-04-28 12:15:00,180.63,181.0,180.58,180.87,57930.0,179.0304,179.3971,178.9808,179.2683,57930.0
2022-04-28 12:20:00,180.94,181.17,180.87,181.05,74027.0,179.3376,179.5656,179.2683,179.4467,74027.0
2022-04-28 12:25:00,181.04,181.67,181.04,181.48,34320.0,179.4368,180.0612,179.4368,179.8729,34320.0
2022-04-28 12:30:00,181.5,181.74,181.42,181.66,46707.0,179.8927,180.1306,179.8134,180.0513,46707.0
2022-04-28 12:35:00,181.7,182.02,181.65,181.84,42527.0,180.0909,180.4081,180.0414,180.2297,42527.0
2022-04-28 12:40:00,181.84,182.15,181.84,182.15,42945.0,180.2297,180.5369,180.2297,180.5369,42945.0
2022-04-28 12:45:00,182.17,182.95,182.17,182.71,71786.0,180.5567,181.3298,180.5567,181.092,71786.0
2022-04-28 12:50:00,182.73,183.0,182.56,183.0,86341.0,181.1118,181.3794,180.9433,181.3794,86341.0
2022-04-28 12:55:00,183.01,183.53,182.79,183.49,33898.0,181.3893,181.9047,181.1713,181.8651,33898.0
2022-04-28 13:00:00,183.55,183.69,183.38,183.47,47476.0,181.9245,182.0633,181.756,181.8452,47476.0
2022-04-28 13:05:00,183.5,183.71,183.25,183.69,27925.0,181.875,182.0831,181.6272,182.0633,27925.0
2022-04-28 13:10:00,183.67,184.34,183.67,184.3,44404.0,182.0435,182.7075,182.0435,182.6679,44404.0
2022-04-28 13:15:00,184.28,184.45,183.46,183.73,45719.0,182.6481,182.8166,181.8353,182.1029,45719.0
2022-04-28 13:20:00,183.73,183.83,183.36,183.82,32434.0,182.1029,182.202,181.7362,182.1921,32434.0
2022-04-28 13:25:00,183.8,183.88,183.61,183.8,31475.0,182.1723,182.2516,181.984,182.1723,31475.0
2022-04-28 13:30:00,183.83,184.29,183.45,184.15,43655.0,182.202,182.658,181.8254,182.5192,43655.0
2022-04-28 13:35:00,184.15,184.81,184.11,184.72,68254.0,182.5192,183.1734,182.4796,183.0842,68254.0
2022-04-28 13:40:00,184.73,184.89,184.07,184.3,111956.0,183.0941,183.2527,182.4399,182.6679,111956.0
2022-04-28 13:45:00,184.28,184.68,183.77,184.67,64865.0,182.6481,183.0445,182.1426,183.0346,64865.0
2022-04-28 13:50:00,184.69,184.89,184.54,184.87,78761.0,183.0544,183.2527,182.9058,183.2328,78761.0
2022-04-28 13:55:00,184.9,185.26,184.9,185.17,43233.0,183.2626,183.6194,183.2626,183.5302,43233.0
2022-04-28 14:00:00,185.16,185.23,184.91,185.15,35361.0,183.5203,183.5897,183.2725,183.5104,35361.0
2022-04-28 14:05:00,185.19,185.31,184.83,185.09,40326.0,183.55,183.6689,183.1932,183.4509,40326.0
2022-04-28 14:10:00,185.08,185.37,185.08,185.14,29364.0,183.441,183.7284,183.441,183.5004,29364.0
2022-04-28 14:15:00,185.17,185.72,184.89,185.64,58950.0,183.5302,184.0753,183.2527,183.996,58950.0
2022-04-28 14:20:00,185.67,186.12,185.54,186.12,58750.0,184.0258,184.4718,183.8969,184.4718,58750.0
2022-04-28 14:25:00,186.09,186.1,185.66,185.94,54046.0,184.442,184.4519,184.0158,184.2934,54046.0
2022-04-28 14:30:00,185.87,186.04,185.6,185.97,48960.0,184.224,184.3925,183.9564,184.3231,48960.0
2022-04-28 14:35:00,186.04,186.25,185.9,186.02,43635.0,184.3925,184.6006,184.2537,184.3727,43635.0
2022-04-28 14:40:00,186.05,186.53,185.86,186.51,89726.0,184.4024,184.8781,184.2141,184.8583,89726.0
2022-04-28 14:45:00,186.45,186.6,186.28,186.55,81604.0,184.7988,184.9475,184.6304,184.898,81604.0
2022-04-28 14:50:00,186.54,186.79,186.44,186.47,62772.0,184.888,185.1358,184.7889,184.8187,62772.0
2022-04-28 14:55:00,186.43,186.61,186.28,186.37,41254.0,184.779,184.9574,184.6304,184.7196,41254.0
2022-04-28 15:00:00,186.35,186.75,186.16,186.53,60237.0,184.6997,185.0962,184.5114,184.8781,60237.0
2022-04-28 15:05:00,186.58,186.93,186.54,186.54,46806.0,184.9277,185.2746,184.888,184.888,46806.0
2022-04-28 15:10:00,186.54,186.7,186.35,186.51,69452.0,184.888,185.0466,184.6997,184.8583,69452.0
2022-04-28 15:15:00,186.48,186.56,186.35,186.56,67617.0,184.8286,184.9079,184.6997,184.9079,67617.0
2022-04-28 15:20:00,186.53,186.83,186.44,186.8,53198.0,184.8781,185.1755,184.7889,185.1457,53198.0
2022-04-28 15:25:00,186.81,186.82,186.21,186.23,78548.0,185.1557,185.1656,184.561,184.5808,78548.0
2022-04-28 15:30:00,186.26,186.3,185.86,185.98,73883.0,184.6105,184.6502,184.2141,184.333,73883.0
2022-04-28 15:35:00,185.98,185.99,185.5,185.61,90470.0,184.333,184.3429,183.8573,183.9663,90470.0
2022-04-28 15:40:00,185.6,185.76,185.25,185.51,63638.0,183.9564,184.115,183.6095,183.8672,63638.0
2022-04-28 15:45:00,185.52,185.88,185.4,185.84,167424.0,183.8771,184.2339,183.7581,184.1942,167424.0
2022-04-28 15:50:00,185.8,185.95,185.4,185.82,216932.0,184.1546,184.3033,183.7581,184.1744,216932.0
2022-04-28 15:55:00,185.81,185.93,185.4,185.77,406937.0,184.1645,184.2835,183.7581,184.1249,406937.0
2022-04-29 09:30:00,182.57,183.94,182.07,183.55,191983.0,180.9532,182.3111,180.4576,181.9245,191983.0
2022-04-29 09:35:00,183.68,184.56,182.94,183.76,117860.0,182.0534,182.9256,181.3199,182.1327,117860.0
2022-04-29 09:40:00,183.74,184.26,183.07,183.49,78926.0,182.1128,182.6282,181.4488,181.8651,78926.0
2022-04-29 09:45:00,183.48,183.89,182.55,183.81,77954.0,181.8551,182.2615,180.9334,182.1822,77954.0
2022-04-29 09:50:00,183.88,184.57,183.51,184.03,75900.0,182.2516,182.9355,181.8849,182.4003,75900.0
2022-04-29 09:55:00,183.96,185.36,183.96,184.87,44646.0,182.3309,183.7185,182.3309,183.2328,44646.0
2022-04-29 10:00:00,184.85,185.06,184.0,184.83,58524.0,183.213,183.4212,182.3705,183.1932,58524.0
2022-04-29 10:05:00,184.79,184.82,183.5,184.25,53490.0,183.1535,183.1833,181.875,182.6183,53490.0
2022-04-29 10:10:00,184.18,184.3,183.08,183.11,31571.0,182.5489,182.6679,181.4587,181.4884,31571.0
2022-04-29 10:15:00,183.19,183.52,181.72,182.01,43168.0,181.5677,181.8948,180.1107,180.3982,43168.0
2022-04-29 10:20:00,181.88,182.16,181.52,181.73,34311.0,180.2693,180.5468,179.9125,180.1206,34311.0
2022-04-29 10:25:00,181.79,181.93,181.03,181.45,45643.0,180.1801,180.3189,179.4268,179.8431,45643.0
2022-04-29 10:30:00,181.48,182.21,181.39,182.01,47088.0,179.8729,180.5964,179.7837,180.3982,47088.0
2022-04-29 10:35:00,182.08,182.32,181.45,182.2,23812.0,180.4675,180.7054,179.8431,180.5865,23812.0
2022-04-29 10:40:00,182.15,182.62,181.67,181.85,35538.0,180.5369,181.0028,180.0612,180.2396,35538.0
2022-04-29 10:45:00,181.8,182.06,181.57,181.82,46087.0,180.19,180.4477,179.9621,180.2098,46087.0
2022-04-29 10:50:00,181.84,182.21,181.68,182.2,24517.0,180.2297,180.5964,180.0711,180.5865,24517.0
2022-04-29 10:55:00,182.17,182.55,181.98,182.45,26578.0,180.5567,180.9334,180.3684,180.8343,26578.0
2022-04-29 11:00:00,182.45,182.48,181.51,182.0,28745.0,180.8343,180.864,179.9026,180.3883,28745.0
2022-04-29 11:05:00,181.97,182.41,181.79,182.01,68101.0,180.3585,180.7946,180.1801,180.3982,68101.0
2022-04-29 11:10:00,182.01,182.22,181.43,182.11,21972.0,180.3982,180.6063,179.8233,180.4973,21972.0
2022-04-29 11:15:00,182.06,182.07,181.7,181.78,39226.0,180.4477,180.4576,180.0909,180.1702,39226.0
2022-04-29 11:20:00,181.83,182.33,181.54,182.19,31604.0,180.2198,180.7153,179.9323,180.5766,31604.0
2022-04-29 11:25:00,182.09,182.34,181.85,182.07,61730.0,180.4775,180.7252,180.2396,180.4576,61730.0
2022-04-29 11:30:00,182.05,182.56,181.96,182.3,53026.0,180.4378,180.9433,180.3486,180.6856,53026.0
2022-04-29 11:35:00,182.25,182.56,182.12,182.47,77018.0,180.636,180.9433,180.5072,180.8541,77018.0
2022-04-29 11:40:00,182.47,182.7,182.27,182.49,55159.0,180.8541,181.0821,180.6559,180.8739,55159.0
2022-04-29 11:45:00,182.51,182.9,182.32,182.52,43916.0,180.8937,181.2803,180.7054,180.9037,43916.0
2022-04-29 11:50:00,182.54,182.96,182.41,182.91,104867.0,180.9235,181.3398,180.7946,181.2902,104867.0
2022-04-29 11:55:00,182.93,182.95,182.02,182.07,77445.0,181.31,181.3298,180.4081,180.4576,77445.0
2022-04-29 12:00:00,181.97,182.06,181.04,181.17,21661.0,180.3585,180.4477,179.4368,179.5656,21661.0
2022-04-29 12:05:00,181.15,181.35,181.02,181.2,14868.0,179.5458,179.744,179.4169,179.5953,14868.0
2022-04-29 12:10:00,181.22,181.39,181.12,181.19,34837.0,179.6152,179.7837,179.516,179.5854,34837.0
2022-04-29 12:15:00,181.13,181.31,180.85,180.94,28516.0,179.526,179.7044,179.2484,179.3376,28516.0
2022-04-29 12:20:00,181.03,181.22,180.9,180.96,27932.0,179.4268,179.6152,179.298,179.3575,27932.0
2022-04-29 12:25:00,180.95,181.1,180.62,180.62,24630.0,179.3476,179.4962,179.0205,179.0205,24630.0
2022-04-29 12:30:00,180.64,180.78,180.47,180.65,32443.0,179.0403,179.1791,178.8718,179.0502,32443.0
2022-04-29 12:35:00,180.73,180.8,180.34,180.66,19256.0,179.1295,179.1989,178.743,179.0601,19256.0
2022-04-29 12:40:00,180.6,180.71,180.18,180.24,15783.0,179.0007,179.1097,178.5844,178.6438,15783.0
2022-04-29 12:45:00,180.27,180.61,180.25,180.57,15505.0,178.6736,179.0106,178.6538,178.9709,15505.0
2022-04-29 12:50:00,180.53,180.53,180.21,180.23,15378.0,178.9313,178.9313,178.6141,178.6339,15378.0
2022-04-29 12:55:00,180.32,180.43,180.23,180.33,15455.0,178.7231,178.8322,178.6339,178.733,15455.0
2022-04-29 13:00:00,180.32,180.68,180.24,180.55,21727.0,178.7231,179.0799,178.6438,178.9511,21727.0
2022-04-29 13:05:00,180.51,180.51,179.89,180.08,19326.0,178.9115,178.9115,178.2969,178.4853,19326.0
2022-04-29 13:10:00,180.09,180.36,179.99,180.36,23850.0,178.4952,178.7628,178.3961,178.7628,23850.0
2022-04-29 13:15:00,180.35,180.8,180.35,180.67,24506.0,178.7529,179.1989,178.7529,179.07,24506.0
2022-04-29 13:20:00,180.66,180.98,180.46,180.87,25158.0,179.0601,179.3773,178.8619,179.2683,25158.0
2022-04-29 13:25:00,180.85,181.0,180.73,180.89,30582.0,179.2484,179.3971,179.1295,179.2881,30582.0
2022-04-29 13:30:00,180.88,181.13,180.63,180.7,36259.0,179.2782,179.526,179.0304,179.0998,36259.0
2022-04-29 13:35:00,180.68,180.91,180.5,180.53,29256.0,179.0799,179.3079,178.9015,178.9313,29256.0
2022-04-29 13:40:00,180.47,180.56,179.6,179.9,27758.0,178.8718,178.961,178.0095,178.3069,27758.0
2022-04-29 13:45:00,179.93,179.95,179.52,179.64,11928.0,178.3366,178.3564,177.9302,178.0492,11928.0
2022-04-29 13:50:00,179.65,179.73,179.28,179.44,15751.0,178.0591,178.1384,177.6923,177.8509,15751.0
2022-04-29 13:55:00,179.39,179.45,179.23,179.23,20152.0,177.8014,177.8608,177.6428,177.6428,20152.0
2022-04-29 14:00:00,179.28,179.42,178.9,178.99,25049.0,177.6923,177.8311,177.3157,177.4049,25049.0
2022-04-29 14:05:00,178.98,179.06,178.72,178.81,28366.0,177.395,177.4743,177.1373,177.2265,28366.0
2022-04-29 14:10:00,178.83,178.92,178.51,178.68,25982.0,177.2463,177.3355,176.9292,177.0977,25982.0
2022-04-29 14:15:00,178.72,179.09,178.23,178.3,31945.0,177.1373,177.504,176.6516,176.721,31945.0
2022-04-29 14:20:00,178.28,178.36,178.07,178.3,33054.0,176.7012,176.7805,176.4931,176.721,33054.0
2022-04-29 14:25:00,178.31,178.6,178.21,178.43,30878.0,176.7309,177.0184,176.6318,176.8499,30878.0
2022-04-29 14:30:00,178.43,178.76,178.37,178.6,33822.0,176.8499,177.1769,176.7904,177.0184,33822.0
2022-04-29 14:35:00,178.64,178.78,178.23,178.26,23039.0,177.058,177.1968,176.6516,176.6814,23039.0
2022-04-29 14:40:00,178.25,178.42,178.05,178.16,42276.0,176.6715,176.84,176.4732,176.5823,42276.0
2022-04-29 14:45:00,178.16,178.18,177.72,177.75,56017.0,176.5823,176.6021,176.1462,176.1759,56017.0
2022-04-29 14:50:00,177.74,177.92,177.57,177.6,41925.0,176.166,176.3444,175.9975,176.0272,41925.0
2022-04-29 14:55:00,177.6,177.89,177.51,177.75,42692.0,176.0272,176.3147,175.938,176.1759,42692.0
2022-04-29 15:00:00,177.74,178.23,177.63,178.05,74733.0,176.166,176.6516,176.057,176.4732,74733.0
2022-04-29 15:05:00,178.03,178.09,177.83,177.84,63348.0,176.4534,176.5129,176.2552,176.2651,63348.0
2022-04-29 15:10:00,177.87,177.89,177.31,177.47,50579.0,176.2948,176.3147,175.7398,175.8984,50579.0
2022-04-29 15:15:00,177.42,178.11,177.42,178.05,38448.0,175.8488,176.5327,175.8488,176.4732,38448.0
2022-04-29 15:20:00,178.09,178.1,177.56,177.89,39847.0,176.5129,176.5228,175.9876,176.3147,39847.0
2022-04-29 15:25:00,177.89,178.04,177.26,177.28,35253.0,176.3147,176.4633,175.6902,175.7101,35253.0
2022-04-29 15:30:00,177.26,177.74,177.2,177.56,60644.0,175.6902,176.166,175.6308,175.9876,60644.0
2022-04-29 15:35:00,177.55,177.78,177.3,177.58,82197.0,175.9777,176.2056,175.7299,176.0074,82197.0
2022-04-29 15:40:00,177.58,177.74,177.11,177.13,75875.0,176.0074,176.166,175.5416,175.5614,75875.0
2022-04-29 15:45:00,177.12,177.26,176.45,176.5,120150.0,175.5515,175.6902,174.8874,174.937,120150.0
2022-04-29 15:50:00,176.46,176.5,175.52,175.71,228355.0,174.8973,174.937,173.9656,174.154,228355.0
2022-04-29 15:55:00,175.69,176.01,175.3,176.01,522139.0,174.1341,174.4513,173.7476,174.4513,522139.0
2022-05-02 09:30:00,175.09,175.85,174.35,174.89,169199.0,173.5394,174.2927,172.806,173.3412,169199.0
2022-05-02 09:35:00,174.73,176.19,174.27,176.06,81685.0,173.1826,174.6297,172.7267,174.5009,81685.0
2022-05-02 09:40:00,176.03,177.14,175.2,176.57,66066.0,174.4711,175.5713,173.6485,175.0063,66066.0
2022-05-02 09:45:00,176.61,177.21,175.64,176.53,44032.0,175.046,175.6407,174.0846,174.9667,44032.0
2022-05-02 09:50:00,176.53,177.63,176.05,177.0,35854.0,174.9667,176.057,174.4909,175.4325,35854.0
2022-05-02 09:55:00,176.97,177.55,176.49,177.15,67406.0,175.4028,175.9777,174.9271,175.5812,67406.0
2022-05-02 10:00:00,177.09,177.2,175.64,176.07,82202.0,175.5217,175.6308,174.0846,174.5108,82202.0
2022-05-02 10:05:00,176.0,176.0,174.63,174.96,60901.0,174.4414,174.4414,173.0835,173.4106,60901.0
2022-05-02 10:10:00,174.99,175.22,173.95,174.14,129922.0,173.4403,173.6683,172.4095,172.5979,129922.0
2022-05-02 10:15:00,174.08,175.32,174.03,175.0,65960.0,172.5384,173.7674,172.4888,173.4502,65960.0
2022-05-02 10:20:00,174.93,175.46,174.51,175.37,73431.0,173.3809,173.9062,172.9646,173.817,73431.0
2022-05-02 10:25:00,175.4,176.81,175.14,176.68,73797.0,173.8467,175.2442,173.589,175.1154,73797.0
2022-05-02 10:30:00,176.67,177.3,176.64,177.05,45211.0,175.1055,175.7299,175.0757,175.4821,45211.0
2022-05-02 10:35:00,177.04,177.08,176.41,176.61,74750.0,175.4722,175.5118,174.8478,175.046,74750.0
2022-05-02 10:40:00,176.62,177.36,176.01,176.02,81139.0,175.0559,175.7893,174.4513,174.4612,81139.0
2022-05-02 10:45:00,176.0,176.11,175.44,175.61,53514.0,174.4414,174.5504,173.8863,174.0548,53514.0
2022-05-02 10:50:00,175.65,176.18,175.43,175.97,44895.0,174.0945,174.6198,173.8764,174.4117,44895.0
2022-05-02 10:55:00,175.9,176.45,175.56,175.88,63146.0,174.3423,174.8874,174.0053,174.3225,63146.0
2022-05-02 11:00:00,175.83,175.83,175.15,175.33,72158.0,174.2729,174.2729,173.5989,173.7773,72158.0
2022-05-02 11:05:00,175.3,176.33,175.26,176.33,43774.0,173.7476,174.7685,173.7079,174.7685,43774.0
2022-05-02 11:10:00,176.31,176.42,175.96,176.27,40436.0,174.7486,174.8577,174.4017,174.709,40436.0
2022-05-02 11:15:00,176.25,176.25,174.55,174.63,45185.0,174.6892,174.6892,173.0042,173.0835,45185.0
2022-05-02 11:20:00,174.53,175.59,174.51,175.53,32429.0,172.9844,174.035,172.9646,173.9756,32429.0
2022-05-02 11:25:00,175.53,176.16,175.28,175.75,35480.0,173.9756,174.6,173.7278,174.1936,35480.0
2022-05-02 11:30:00,175.87,176.28,175.37,176.06,28740.0,174.3125,174.7189,173.817,174.5009,28740.0
2022-05-02 11:35:00,176.11,176.2,175.19,175.38,32630.0,174.5504,174.6396,173.6386,173.8269,32630.0
2022-05-02 11:40:00,175.34,175.7,174.84,175.21,35449.0,173.7872,174.144,173.2917,173.6584,35449.0
2022-05-02 11:45:00,175.27,175.61,174.85,175.14,22889.0,173.7179,174.0548,173.3016,173.589,22889.0
2022-05-02 11:50:00,175.07,175.82,175.03,175.73,22366.0,173.5196,174.263,173.48,174.1738,22366.0
2022-05-02 11:55:00,175.76,176.26,175.58,176.04,21929.0,174.2035,174.6991,174.0251,174.481,21929.0
2022-05-02 12:00:00,176.02,176.3,175.13,175.31,28802.0,174.4612,174.7387,173.5791,173.7575,28802.0
2022-05-02 12:05:00,175.29,175.94,175.22,175.77,14956.0,173.7377,174.3819,173.6683,174.2134,14956.0
2022-05-02 12:10:00,175.77,176.19,175.77,176.12,11077.0,174.2134,174.6297,174.2134,174.5603,11077.0
2022-05-02 12:15:00,176.1,176.69,175.94,176.68,15858.0,174.5405,175.1253,174.3819,175.1154,15858.0
2022-05-02 12:20:00,176.68,177.13,176.45,176.53,21613.0,175.1154,175.5614,174.8874,174.9667,21613.0
2022-05-02 12:25:00,176.54,176.62,176.23,176.62,17064.0,174.9766,175.0559,174.6694,175.0559,17064.0
2022-05-02 12:30:00,176.57,176.7,176.16,176.52,10132.0,175.0063,175.1352,174.6,174.9568,10132.0
2022-05-02 12:35:00,176.56,176.74,175.88,175.89,15898.0,174.9964,175.1748,174.3225,174.3324,15898.0
2022-05-02 12:40:00,175.84,176.18,175.76,175.85,11857.0,174.2828,174.6198,174.2035,174.2927,11857.0
2022-05-02 12:45:00,175.83,175.83,175.47,175.58,13203.0,174.2729,174.2729,173.9161,174.0251,13203.0
2022-05-02 12:50:00,175.53,175.63,175.17,175.2,13901.0,173.9756,174.0747,173.6187,173.6485,13901.0
2022-05-02 12:55:00,175.17,175.35,174.61,174.73,24163.0,173.6187,173.7971,173.0637,173.1826,24163.0
2022-05-02 13:00:00,174.77,174.82,174.29,174.38,52834.0,173.2223,173.2718,172.7465,172.8357,52834.0
2022-05-02 13:05:00,174.35,175.08,174.35,174.72,43566.0,172.806,173.5295,172.806,173.1727,43566.0
2022-05-02 13:10:00,174.69,175.09,174.61,174.84,28955.0,173.143,173.5394,173.0637,173.2917,28955.0
2022-05-02 13:15:00,174.77,174.81,174.53,174.63,12645.0,173.2223,173.2619,172.9844,173.0835,12645.0
2022-05-02 13:20:00,174.66,174.66,174.22,174.42,30425.0,173.1133,173.1133,172.6772,172.8754,30425.0
2022-05-02 13:25:00,174.41,174.77,174.29,174.5,42509.0,172.8655,173.2223,172.7465,172.9547,42509.0
2022-05-02 13:30:00,174.48,174.94,174.26,174.36,18382.0,172.9349,173.3908,172.7168,172.8159,18382.0
2022-05-02 13:35:00,174.36,174.43,174.07,174.17,21023.0,172.8159,172.8853,172.5285,172.6276,21023.0
2022-05-02 13:40:00,174.18,174.33,173.78,173.78,15730.0,172.6375,172.7862,172.241,172.241,15730.0
2022-05-02 13:45:00,173.81,173.96,173.43,173.48,26962.0,172.2708,172.4195,171.8941,171.9437,26962.0
2022-05-02 13:50:00,173.48,173.72,173.45,173.69,18995.0,171.9437,172.1816,171.914,172.1518,18995.0
2022-05-02 13:55:00,173.71,174.28,173.67,174.28,23319.0,172.1717,172.7366,172.132,172.7366,23319.0
2022-05-02 14:00:00,174.27,174.73,174.0,174.56,20119.0,172.7267,173.1826,172.4591,173.0141,20119.0
2022-05-02 14:05:00,174.8,174.85,174.14,174.14,13826.0,173.252,173.3016,172.5979,172.5979,13826.0
2022-05-02 14:10:00,174.18,174.34,173.63,173.64,15355.0,172.6375,172.7961,172.0924,172.1023,15355.0
2022-05-02 14:15:00,173.56,173.64,173.16,173.23,21195.0,172.023,172.1023,171.6265,171.6959,21195.0
2022-05-02 14:20:00,173.23,173.82,173.12,173.7,31429.0,171.6959,172.2807,171.5869,172.1618,31429.0
2022-05-02 14:25:00,173.67,173.86,173.47,173.72,21064.0,172.132,172.3203,171.9338,172.1816,21064.0
2022-05-02 14:30:00,173.69,174.39,173.64,174.3,26547.0,172.1518,172.8456,172.1023,172.7564,26547.0
2022-05-02 14:35:00,174.28,174.31,173.92,173.92,19754.0,172.7366,172.7664,172.3798,172.3798,19754.0
2022-05-02 14:40:00,173.99,174.05,173.47,173.72,20556.0,172.4492,172.5087,171.9338,172.1816,20556.0
2022-05-02 14:45:00,173.84,174.61,173.84,174.41,28321.0,172.3005,173.0637,172.3005,172.8655,28321.0
2022-05-02 14:50:00,174.41,174.87,174.04,174.54,54440.0,172.8655,173.3214,172.4987,172.9943,54440.0
2022-05-02 14:55:00,174.54,174.58,173.86,174.07,19323.0,172.9943,173.034,172.3203,172.5285,19323.0
2022-05-02 15:00:00,174.11,174.83,173.98,174.66,78978.0,172.5681,173.2818,172.4393,173.1133,78978.0
2022-05-02 15:05:00,174.68,175.21,174.52,174.97,53632.0,173.1331,173.6584,172.9745,173.4205,53632.0
2022-05-02 15:10:00,174.99,175.79,174.94,175.67,42922.0,173.4403,174.2332,173.3908,174.1143,42922.0
2022-05-02 15:15:00,175.63,175.98,175.33,175.82,35960.0,174.0747,174.4216,173.7773,174.263,35960.0
2022-05-02 15:20:00,175.84,176.33,175.83,176.26,39829.0,174.2828,174.7685,174.2729,174.6991,39829.0
2022-05-02 15:25:00,176.23,176.5,175.85,176.08,58569.0,174.6694,174.937,174.2927,174.5207,58569.0
2022-05-02 15:30:00,176.06,176.99,176.06,176.93,43095.0,174.5009,175.4226,174.5009,175.3632,43095.0
2022-05-02 15:35:00,176.95,177.03,176.25,176.47,37051.0,175.383,175.4623,174.6892,174.9072,37051.0
2022-05-02 15:40:00,176.51,176.99,176.12,176.12,41037.0,174.9469,175.4226,174.5603,174.5603,41037.0
2022-05-02 15:45:00,176.05,176.89,175.97,176.86,64727.0,174.4909,175.3235,174.4117,175.2938,64727.0
2022-05-02 15:50:00,176.98,177.62,176.86,177.44,126236.0,175.4127,176.047,175.2938,175.8686,126236.0
2022-05-02 15:55:00,177.4,177.78,177.26,177.65,312685.0,175.829,176.2056,175.6902,176.0768,312685.0
2022-05-03 09:30:00,176.95,178.4,176.13,178.0,139763.0,175.383,176.8201,174.5702,176.4237,139763.0
2022-05-03 09:35:00,177.84,178.82,177.41,178.02,31052.0,176.2651,177.2364,175.8389,176.4435,31052.0
2022-05-03 09:40:00,178.0,178.8,177.8,177.91,27472.0,176.4237,177.2166,176.2254,176.3345,27472.0
2022-05-03 09:45:00,177.89,177.97,176.46,176.86,110068.0,176.3147,176.3939,174.8973,175.2938,110068.0
2022-05-03 09:50:00,176.84,178.4,176.75,178.31,60061.0,175.274,176.8201,175.1847,176.7309,60061.0
2022-05-03 09:55:00,178.36,179.18,178.02,179.1,21910.0,176.7805,177.5932,176.4435,177.5139,21910.0
2022-05-03 10:00:00,179.18,180.24,179.18,180.05,40704.0,177.5932,178.6438,177.5932,178.4555,40704.0
2022-05-03 10:05:00,180.07,180.39,178.35,178.39,42719.0,178.4753,178.7925,176.7706,176.8102,42719.0
2022-05-03 10:10:00,178.45,179.11,178.33,179.09,52054.0,176.8697,177.5238,176.7508,177.504,52054.0
2022-05-03 10:15:00,179.04,179.13,177.98,178.49,41355.0,177.4545,177.5437,176.4039,176.9093,41355.0
2022-05-03 10:20:00,178.36,178.54,177.87,178.4,37057.0,176.7805,176.9589,176.2948,176.8201,37057.0
2022-05-03 10:25:00,178.47,179.37,178.33,179.21,93280.0,176.8895,177.7815,176.7508,177.623,93280.0
2022-05-03 10:30:00,179.17,179.31,178.23,179.1,26827.0,177.5833,177.7221,176.6516,177.5139,26827.0
2022-05-03 10:35:00,179.04,179.1,177.84,177.87,37629.0,177.4545,177.5139,176.2651,176.2948,37629.0
2022-05-03 10:40:00,177.87,177.87,176.95,176.97,37835.0,176.2948,176.2948,175.383,175.4028,37835.0
2022-05-03 10:45:00,176.97,177.14,176.62,177.0,36430.0,175.4028,175.5713,175.0559,175.4325,36430.0
2022-05-03 10:50:00,177.0,177.25,176.75,176.79,37853.0,175.4325,175.6803,175.1847,175.2244,37853.0
2022-05-03 10:55:00,176.8,177.62,176.71,177.58,55576.0,175.2343,176.047,175.1451,176.0074,55576.0
2022-05-03 11:00:00,177.65,177.65,176.92,177.51,33276.0,176.0768,176.0768,175.3532,175.938,33276.0
2022-05-03 11:05:00,177.71,178.75,177.47,178.58,40180.0,176.1362,177.167,175.8984,176.9985,40180.0
2022-05-03 11:10:00,178.59,178.59,177.89,178.34,23535.0,177.0085,177.0085,176.3147,176.7607,23535.0
2022-05-03 11:15:00,178.5,178.54,177.84,178.4,19386.0,176.9193,176.9589,176.2651,176.8201,19386.0
2022-05-03 11:20:00,178.43,178.67,178.26,178.49,13146.0,176.8499,177.0877,176.6814,176.9093,13146.0
2022-05-03 11:25:00,178.46,178.47,177.88,178.03,16287.0,176.8796,176.8895,176.3047,176.4534,16287.0
2022-05-03 11:30:00,178.05,178.4,177.92,178.3,20806.0,176.4732,176.8201,176.3444,176.721,20806.0
2022-05-03 11:35:00,178.28,178.28,177.56,177.61,29675.0,176.7012,176.7012,175.9876,176.0371,29675.0
2022-05-03 11:40:00,177.63,178.01,177.63,177.95,18336.0,176.057,176.4336,176.057,176.3741,18336.0
2022-05-03 11:45:00,177.99,178.02,177.56,177.66,11257.0,176.4138,176.4435,175.9876,176.0867,11257.0
2022-05-03 11:50:00,177.7,177.74,177.44,177.69,15577.0,176.1263,176.166,175.8686,176.1164,15577.0
2022-05-03 11:55:00,177.56,178.07,177.56,177.89,31142.0,175.9876,176.4931,175.9876,176.3147,31142.0
2022-05-03 12:00:00,177.89,178.63,177.81,178.07,24410.0,176.3147,177.0481,176.2354,176.4931,24410.0
2022-05-03 12:05:00,178.09,178.09,176.99,177.21,74886.0,176.5129,176.5129,175.4226,175.6407,74886.0
2022-05-03 12:10:00,177.18,177.71,177.13,177.57,41368.0,175.6109,176.1362,175.5614,175.9975,41368.0
2022-05-03 12:15:00,177.62,177.94,177.55,177.85,45416.0,176.047,176.3642,175.9777,176.275,45416.0
2022-05-03 12:20:00,177.8,178.14,177.77,177.93,44023.0,176.2254,176.5624,176.1957,176.3543,44023.0
2022-05-03 12:25:00,177.91,178.32,177.78,177.89,44721.0,176.3345,176.7408,176.2056,176.3147,44721.0
2022-05-03 12:30:00,177.85,177.85,177.16,177.35,45924.0,176.275,176.275,175.5911,175.7794,45924.0
2022-05-03 12:35:00,177.47,177.56,177.18,177.27,11449.0,175.8984,175.9876,175.6109,175.7001,11449.0
2022-05-03 12:40:00,177.24,177.62,177.15,177.5,25336.0,175.6704,176.047,175.5812,175.9281,25336.0
2022-05-03 12:45:00,177.48,177.95,177.39,177.45,14346.0,175.9083,176.3741,175.8191,175.8785,14346.0
2022-05-03 12:50:00,177.59,177.67,177.39,177.5,14109.0,176.0173,176.0966,175.8191,175.9281,14109.0
2022-05-03 12:55:00,177.5,177.5,177.1,177.13,19953.0,175.9281,175.9281,175.5316,175.5614,19953.0
2022-05-03 13:00:00,177.22,177.72,177.03,177.14,23461.0,175.6506,176.1462,175.4623,175.5713,23461.0
2022-05-03 13:05:00,177.18,177.73,177.06,177.7,11721.0,175.6109,176.1561,175.492,176.1263,11721.0
2022-05-03 13:10:00,177.67,178.22,177.5,178.2,14489.0,176.0966,176.6417,175.9281,176.6219,14489.0
2022-05-03 13:15:00,178.25,178.74,178.25,178.45,15349.0,176.6715,177.1571,176.6715,176.8697,15349.0
2022-05-03 13:20:00,178.45,178.61,177.96,178.06,16626.0,176.8697,177.0283,176.384,176.4831,16626.0
2022-05-03 13:25:00,178.0,178.23,177.9,177.97,9583.0,176.4237,176.6516,176.3246,176.3939,9583.0
2022-05-03 13:30:00,177.96,178.35,177.95,178.35,9095.0,176.384,176.7706,176.3741,176.7706,9095.0
2022-05-03 13:35:00,178.31,178.46,178.2,178.37,16263.0,176.7309,176.8796,176.6219,176.7904,16263.0
2022-05-03 13:40:00,178.35,178.77,178.13,178.77,14667.0,176.7706,177.1869,176.5525,177.1869,14667.0
2022-05-03 13:45:00,178.87,178.87,178.44,178.62,15511.0,177.286,177.286,176.8598,177.0382,15511.0
2022-05-03 13:50:00,178.6,178.69,178.35,178.45,13520.0,177.0184,177.1076,176.7706,176.8697,13520.0
2022-05-03 13:55:00,178.46,178.51,178.12,178.17,21329.0,176.8796,176.9292,176.5426,176.5922,21329.0
2022-05-03 14:00:00,178.18,178.25,177.81,177.81,28570.0,176.6021,176.6715,176.2354,176.2354,28570.0
2022-05-03 14:05:00,177.75,177.85,177.47,177.81,14654.0,176.1759,176.275,175.8984,176.2354,14654.0
2022-05-03 14:10:00,177.72,177.77,177.26,177.44,27486.0,176.1462,176.1957,175.6902,175.8686,27486.0
2022-05-03 14:15:00,177.38,177.41,177.08,177.33,18358.0,175.8092,175.8389,175.5118,175.7596,18358.0
2022-05-03 14:20:00,177.3,177.32,177.01,177.16,18133.0,175.7299,175.7497,175.4424,175.5911,18133.0
2022-05-03 14:25:00,177.19,177.35,177.06,177.2,21960.0,175.6209,175.7794,175.492,175.6308,21960.0
2022-05-03 14:30:00,177.25,177.61,177.15,177.61,22958.0,175.6803,176.0371,175.5812,176.0371,22958.0
2022-05-03 14:35:00,177.64,178.07,177.25,177.3,21465.0,176.0669,176.4931,175.6803,175.7299,21465.0
2022-05-03 14:40:00,177.33,177.49,176.74,177.3,35862.0,175.7596,175.9182,175.1748,175.7299,35862.0
2022-05-03 14:45:00,177.29,177.6,176.69,177.47,17002.0,175.72,176.0272,175.1253,175.8984,17002.0
2022-05-03 14:50:00,177.49,178.42,177.42,178.13,35070.0,175.9182,176.84,175.8488,176.5525,35070.0
2022-05-03 14:55:00,178.28,178.78,177.99,178.73,21418.0,176.7012,177.1968,176.4138,177.1472,21418.0
2022-05-03 15:00:00,178.83,178.84,178.33,178.44,13038.0,177.2463,177.2562,176.7508,176.8598,13038.0
2022-05-03 15:05:00,178.39,178.88,178.36,178.78,15619.0,176.8102,177.2959,176.7805,177.1968,15619.0
2022-05-03 15:10:00,178.75,178.85,178.57,178.74,19016.0,177.167,177.2662,176.9886,177.1571,19016.0
2022-05-03 15:15:00,178.71,178.73,178.06,178.09,23203.0,177.1274,177.1472,176.4831,176.5129,23203.0
2022-05-03 15:20:00,178.18,178.61,177.42,177.78,42176.0,176.6021,177.0283,175.8488,176.2056,42176.0
2022-05-03 15:25:00,177.78,177.85,177.4,177.83,32064.0,176.2056,176.275,175.829,176.2552,32064.0
2022-05-03 15:30:00,177.8,178.11,177.57,177.99,23336.0,176.2254,176.5327,175.9975,176.4138,23336.0
2022-05-03 15:35:00,177.98,178.13,177.41,177.68,84675.0,176.4039,176.5525,175.8389,176.1065,84675.0
2022-05-03 15:40:00,177.69,177.69,177.01,177.28,41386.0,176.1164,176.1164,175.4424,175.7101,41386.0
2022-05-03 15:45:00,177.29,177.81,177.09,177.54,68991.0,175.72,176.2354,175.5217,175.9678,68991.0
2022-05-03 15:50:00,177.64,178.41,177.4,178.3,122706.0,176.0669,176.83,175.829,176.721,122706.0
2022-05-03 15:55:00,178.2,178.85,178.12,178.46,352815.0,176.6219,177.2662,176.5426,176.8796,352815.0
2022-05-04 09:30:00,179.71,179.89,178.37,178.74,98911.0,178.1185,178.2969,176.7904,177.1571,98911.0
2022-05-04 09:35:00,178.89,179.56,178.27,179.13,34327.0,177.3058,177.9699,176.6913,177.5437,34327.0
2022-05-04 09:40:00,179.19,180.0,178.47,178.69,38066.0,177.6031,178.406,176.8895,177.1076,38066.0
2022-05-04 09:45:00,178.54,178.76,178.1,178.76,34199.0,176.9589,177.1769,176.5228,177.1769,34199.0
2022-05-04 09:50:00,178.78,178.9,177.94,178.25,28735.0,177.1968,177.3157,176.3642,176.6715,28735.0
2022-05-04 09:55:00,178.18,178.55,177.53,177.62,28548.0,176.6021,176.9688,175.9578,176.047,28548.0
2022-05-04 10:00:00,177.53,177.84,176.5,176.66,127581.0,175.9578,176.2651,174.937,175.0955,127581.0
2022-05-04 10:05:00,176.6,176.73,176.08,176.23,31607.0,175.0361,175.1649,174.5207,174.6694,31607.0
2022-05-04 10:10:00,176.26,176.76,176.12,176.27,33599.0,174.6991,175.1947,174.5603,174.709,33599.0
2022-05-04 10:15:00,176.16,176.16,175.23,175.64,32828.0,174.6,174.6,173.6782,174.0846,32828.0
2022-05-04 10:20:00,175.62,175.98,175.47,175.7,39061.0,174.0648,174.4216,173.9161,174.144,39061.0
2022-05-04 10:25:00,175.65,176.15,175.58,175.8,76259.0,174.0945,174.5901,174.0251,174.2432,76259.0
2022-05-04 10:30:00,175.78,176.01,175.41,175.44,56538.0,174.2233,174.4513,173.8566,173.8863,56538.0
2022-05-04 10:35:00,175.5,175.9,175.4,175.52,36779.0,173.9458,174.3423,173.8467,173.9656,36779.0
2022-05-04 10:40:00,175.52,175.95,175.4,175.81,59454.0,173.9656,174.3918,173.8467,174.2531,59454.0
2022-05-04 10:45:00,175.85,176.21,175.71,175.86,40234.0,174.2927,174.6495,174.154,174.3026,40234.0
2022-05-04 10:50:00,175.86,175.95,175.26,175.48,91470.0,174.3026,174.3918,173.7079,173.926,91470.0
2022-05-04 10:55:00,175.5,175.8,175.45,175.45,70430.0,173.9458,174.2432,173.8963,173.8963,70430.0
2022-05-04 11:00:00,175.48,175.73,175.25,175.32,55185.0,173.926,174.1738,173.698,173.7674,55185.0
2022-05-04 11:05:00,175.3,175.51,174.89,175.36,182496.0,173.7476,173.9557,173.3412,173.8071,182496.0
2022-05-04 11:10:00,175.35,175.36,174.74,174.92,44797.0,173.7971,173.8071,173.1925,173.371,44797.0
2022-05-04 11:15:00,174.88,175.88,174.83,175.86,21448.0,173.3313,174.3225,173.2818,174.3026,21448.0
2022-05-04 11:20:00,175.87,176.0,175.69,175.73,23206.0,174.3125,174.4414,174.1341,174.1738,23206.0
2022-05-04 11:25:00,175.76,175.76,175.33,175.61,29202.0,174.2035,174.2035,173.7773,174.0548,29202.0
2022-05-04 11:30:00,175.57,175.66,175.01,175.22,19921.0,174.0152,174.1044,173.4602,173.6683,19921.0
2022-05-04 11:35:00,175.29,175.47,175.21,175.33,19246.0,173.7377,173.9161,173.6584,173.7773,19246.0
2022-05-04 11:40:00,175.34,175.69,175.1,175.16,31063.0,173.7872,174.1341,173.5494,173.6088,31063.0
2022-05-04 11:45:00,175.23,176.63,175.2,176.59,76321.0,173.6782,175.0658,173.6485,175.0262,76321.0
2022-05-04 11:50:00,176.57,177.03,176.41,176.98,33434.0,175.0063,175.4623,174.8478,175.4127,33434.0
2022-05-04 11:55:00,177.02,177.12,176.67,176.8,17126.0,175.4524,175.5515,175.1055,175.2343,17126.0
2022-05-04 12:00:00,176.8,176.96,176.46,176.46,15586.0,175.2343,175.3929,174.8973,174.8973,15586.0
2022-05-04 12:05:00,176.46,176.8,176.45,176.79,12998.0,174.8973,175.2343,174.8874,175.2244,12998.0
2022-05-04 12:10:00,176.78,176.91,176.63,176.83,11964.0,175.2145,175.3433,175.0658,175.264,11964.0
2022-05-04 12:15:00,176.95,177.05,176.07,176.54,61141.0,175.383,175.4821,174.5108,174.9766,61141.0
2022-05-04 12:20:00,176.68,177.73,176.61,177.31,32903.0,175.1154,176.1561,175.046,175.7398,32903.0
2022-05-04 12:25:00,177.33,178.03,177.21,178.01,19580.0,175.7596,176.4534,175.6407,176.4336,19580.0
2022-05-04 12:30:00,178.07,178.21,177.95,178.03,17772.0,176.4931,176.6318,176.3741,176.4534,17772.0
2022-05-04 12:35:00,178.1,178.27,177.97,178.19,12885.0,176.5228,176.6913,176.3939,176.612,12885.0
2022-05-04 12:40:00,178.23,178.23,177.78,178.04,13829.0,176.6516,176.6516,176.2056,176.4633,13829.0
2022-05-04 12:45:00,178.03,178.03,177.65,177.71,14986.0,176.4534,176.4534,176.0768,176.1362,14986.0
2022-05-04 12:50:00,177.67,177.95,177.46,177.95,18575.0,176.0966,176.3741,175.8885,176.3741,18575.0
2022-05-04 12:55:00,177.98,178.26,177.75,178.18,29254.0,176.4039,176.6814,176.1759,176.6021,29254.0
2022-05-04 13:00:00,178.2,178.74,178.16,178.7,26000.0,176.6219,177.1571,176.5823,177.1175,26000.0
2022-05-04 13:05:00,178.68,178.68,178.23,178.35,24285.0,177.0977,177.0977,176.6516,176.7706,24285.0
2022-05-04 13:10:00,178.34,178.64,178.11,178.49,40140.0,176.7607,177.058,176.5327,176.9093,40140.0
2022-05-04 13:15:00,178.5,178.72,178.36,178.39,18730.0,176.9193,177.1373,176.7805,176.8102,18730.0
2022-05-04 13:20:00,178.52,179.35,178.52,179.25,22097.0,176.9391,177.7617,176.9391,177.6626,22097.0
2022-05-04 13:25:00,179.29,179.36,178.85,178.85,22445.0,177.7023,177.7716,177.2662,177.2662,22445.0
2022-05-04 13:30:00,178.86,179.22,178.7,179.18,27885.0,177.2761,177.6329,177.1175,177.5932,27885.0
2022-05-04 13:35:00,179.33,179.34,178.66,178.7,109232.0,177.7419,177.7518,177.0778,177.1175,109232.0
2022-05-04 13:40:00,178.7,178.78,178.57,178.73,37782.0,177.1175,177.1968,176.9886,177.1472,37782.0
2022-05-04 13:45:00,178.7,178.74,178.53,178.54,19058.0,177.1175,177.1571,176.949,176.9589,19058.0
2022-05-04 13:50:00,178.51,178.7,178.48,178.6,21672.0,176.9292,177.1175,176.8994,177.0184,21672.0
2022-05-04 13:55:00,178.54,179.37,178.54,179.26,54967.0,176.9589,177.7815,176.9589,177.6725,54967.0
2022-05-04 14:00:00,179.37,180.25,178.76,179.4,61115.0,177.7815,178.6538,177.1769,177.8113,61115.0
2022-05-04 14:05:00,179.43,179.92,177.28,178.23,67636.0,177.841,178.3267,175.7101,176.6516,67636.0
2022-05-04 14:10:00,178.32,178.6,177.72,178.06,48926.0,176.7408,177.0184,176.1462,176.4831,48926.0
2022-05-04 14:15:00,178.1,178.19,177.28,177.5,26384.0,176.5228,176.612,175.7101,175.9281,26384.0
2022-05-04 14:20:00,177.5,177.84,176.79,177.49,41007.0,175.9281,176.2651,175.2244,175.9182,41007.0
2022-05-04 14:25:00,177.51,178.67,177.32,178.17,30589.0,175.938,177.0877,175.7497,176.5922,30589.0
2022-05-04 14:30:00,178.24,178.5,175.71,175.8,62166.0,176.6616,176.9193,174.154,174.2432,62166.0
2022-05-04 14:35:00,175.84,177.22,175.56,176.81,66183.0,174.2828,175.6506,174.0053,175.2442,66183.0
2022-05-04 14:40:00,176.72,179.19,176.5,178.76,56542.0,175.155,177.6031,174.937,177.1769,56542.0
2022-05-04 14:45:00,178.78,181.22,178.71,180.88,130351.0,177.1968,179.6152,177.1274,179.2782,130351.0
2022-05-04 14:50:00,180.91,182.14,180.69,182.12,140662.0,179.3079,180.527,179.0899,180.5072,140662.0
2022-05-04 14:55:00,182.07,182.63,181.64,182.37,54723.0,180.4576,181.0127,180.0314,180.755,54723.0
2022-05-04 15:00:00,182.47,182.9,181.85,182.6,57914.0,180.8541,181.2803,180.2396,180.9829,57914.0
2022-05-04 15:05:00,182.61,183.22,182.39,182.99,34503.0,180.9929,181.5975,180.7748,181.3695,34503.0
2022-05-04 15:10:00,183.02,183.78,182.9,183.65,34689.0,181.3992,182.1525,181.2803,182.0236,34689.0
2022-05-04 15:15:00,183.69,184.29,183.13,183.3,54755.0,182.0633,182.658,181.5082,181.6767,54755.0
2022-05-04 15:20:00,183.28,184.35,183.12,184.35,69876.0,181.6569,182.7174,181.4983,182.7174,69876.0
2022-05-04 15:25:00,184.35,184.73,184.25,184.73,54924.0,182.7174,183.0941,182.6183,183.0941,54924.0
2022-05-04 15:30:00,184.7,185.28,184.68,185.28,90795.0,183.0643,183.6392,183.0445,183.6392,90795.0
2022-05-04 15:35:00,185.28,185.28,184.59,184.92,90861.0,183.6392,183.6392,182.9553,183.2824,90861.0
2022-05-04 15:40:00,184.97,185.18,184.45,185.09,85132.0,183.332,183.5401,182.8166,183.4509,85132.0
2022-05-04 15:45:00,185.06,185.39,184.76,185.39,105534.0,183.4212,183.7482,183.1238,183.7482,105534.0
2022-05-04 15:50:00,185.44,185.98,185.4,185.52,210544.0,183.7978,184.333,183.7581,183.8771,210544.0
2022-05-04 15:55:00,185.51,185.84,185.3,185.54,381691.0,183.8672,184.1942,183.659,183.8969,381691.0
2022-05-05 09:30:00,180.49,181.54,179.72,181.19,228321.0,178.8916,179.9323,178.1284,179.5854,228321.0
2022-05-05 09:35:00,181.29,182.24,179.79,180.55,56249.0,179.6845,180.6261,178.1978,178.9511,56249.0
2022-05-05 09:40:00,180.55,180.62,179.57,179.66,49023.0,178.9511,179.0205,177.9798,178.069,49023.0
2022-05-05 09:45:00,179.66,179.74,178.5,179.04,51673.0,178.069,178.1483,176.9193,177.4545,51673.0
2022-05-05 09:50:00,179.02,179.7,178.87,179.2,30091.0,177.4346,178.1086,177.286,177.6131,30091.0
2022-05-05 09:55:00,179.16,179.41,178.59,179.03,50832.0,177.5734,177.8212,177.0085,177.4446,50832.0
2022-05-05 10:00:00,179.03,179.03,177.0,177.0,88563.0,177.4446,177.4446,175.4325,175.4325,88563.0
2022-05-05 10:05:00,177.03,177.43,176.79,177.27,89336.0,175.4623,175.8587,175.2244,175.7001,89336.0
2022-05-05 10:10:00,177.27,178.08,176.98,177.93,79595.0,175.7001,176.503,175.4127,176.3543,79595.0
2022-05-05 10:15:00,177.88,177.9,177.07,177.27,59877.0,176.3047,176.3246,175.5019,175.7001,59877.0
2022-05-05 10:20:00,177.25,177.46,175.99,176.18,109517.0,175.6803,175.8885,174.4315,174.6198,109517.0
2022-05-05 10:25:00,176.15,176.22,175.48,175.87,79638.0,174.5901,174.6594,173.926,174.3125,79638.0
2022-05-05 10:30:00,175.8,175.81,174.6,174.65,115286.0,174.2432,174.2531,173.0538,173.1033,115286.0
2022-05-05 10:35:00,174.64,174.98,173.7,173.83,124830.0,173.0934,173.4304,172.1618,172.2906,124830.0
2022-05-05 10:40:00,173.82,174.73,173.82,174.59,82247.0,172.2807,173.1826,172.2807,173.0439,82247.0
2022-05-05 10:45:00,174.56,175.37,174.23,174.5,116307.0,173.0141,173.817,172.6871,172.9547,116307.0
2022-05-05 10:50:00,174.46,175.02,173.94,174.11,50948.0,172.915,173.4701,172.3996,172.5681,50948.0
2022-05-05 10:55:00,174.12,174.43,173.81,174.29,47486.0,172.578,172.8853,172.2708,172.7465,47486.0
2022-05-05 11:00:00,174.37,174.43,173.21,173.47,70651.0,172.8258,172.8853,171.6761,171.9338,70651.0
2022-05-05 11:05:00,173.49,173.69,172.5,172.8,88317.0,171.9536,172.1518,170.9724,171.2697,88317.0
2022-05-05 11:10:00,172.81,173.53,172.78,173.45,43794.0,171.2796,171.9933,171.2499,171.914,43794.0
2022-05-05 11:15:00,173.4,173.4,172.62,172.66,38093.0,171.8644,171.8644,171.0913,171.131,38093.0
2022-05-05 11:20:00,172.69,172.71,171.61,171.7,79858.0,171.1607,171.1805,170.0903,170.1795,79858.0
2022-05-05 11:25:00,171.71,172.52,171.58,172.51,38633.0,170.1894,170.9922,170.0605,170.9823,38633.0
2022-05-05 11:30:00,172.5,173.12,172.21,172.47,50905.0,170.9724,171.5869,170.685,170.9427,50905.0
2022-05-05 11:35:00,172.48,173.62,172.43,173.07,52690.0,170.9526,172.0825,170.903,171.5373,52690.0
2022-05-05 11:40:00,173.08,173.34,172.79,172.84,32570.0,171.5472,171.8049,171.2598,171.3094,32570.0
2022-05-05 11:45:00,172.83,173.24,172.72,172.85,48491.0,171.2995,171.7058,171.1904,171.3193,48491.0
2022-05-05 11:50:00,172.89,172.91,171.66,171.7,29832.0,171.3589,171.3788,170.1398,170.1795,29832.0
2022-05-05 11:55:00,171.72,171.94,171.63,171.63,35147.0,170.1993,170.4173,170.1101,170.1101,35147.0
2022-05-05 12:00:00,171.63,171.87,171.26,171.73,41249.0,170.1101,170.348,169.7434,170.2092,41249.0
2022-05-05 12:05:00,171.74,172.44,171.72,172.11,29060.0,170.2191,170.9129,170.1993,170.5858,29060.0
2022-05-05 12:10:00,172.04,173.04,171.97,172.82,63140.0,170.5165,171.5076,170.4471,171.2896,63140.0
2022-05-05 12:15:00,172.85,172.87,172.11,172.64,57288.0,171.3193,171.3391,170.5858,171.1111,57288.0
2022-05-05 12:20:00,172.61,172.95,172.03,172.17,28161.0,171.0814,171.4184,170.5065,170.6453,28161.0
2022-05-05 12:25:00,172.21,172.86,172.21,172.48,49279.0,170.685,171.3292,170.685,170.9526,49279.0
2022-05-05 12:30:00,172.41,172.67,172.01,172.01,27142.0,170.8832,171.1409,170.4867,170.4867,27142.0
2022-05-05 12:35:00,172.02,172.08,171.63,171.97,57686.0,170.4966,170.5561,170.1101,170.4471,57686.0
2022-05-05 12:40:00,171.94,172.03,171.33,171.52,26083.0,170.4173,170.5065,169.8127,170.0011,26083.0
2022-05-05 12:45:00,171.54,171.73,171.13,171.32,35386.0,170.0209,170.2092,169.6145,169.8028,35386.0
2022-05-05 12:50:00,171.42,172.35,171.33,171.95,45764.0,169.9019,170.8237,169.8127,170.4273,45764.0
2022-05-05 12:55:00,172.03,172.25,171.78,172.14,43403.0,170.5065,170.7246,170.2588,170.6156,43403.0
2022-05-05 13:00:00,172.2,173.18,172.2,172.75,33498.0,170.675,171.6464,170.675,171.2202,33498.0
2022-05-05 13:05:00,172.73,173.21,172.69,172.81,36019.0,171.2003,171.6761,171.1607,171.2796,36019.0
2022-05-05 13:10:00,172.83,172.87,172.07,172.14,28906.0,171.2995,171.3391,170.5462,170.6156,28906.0
2022-05-05 13:15:00,172.18,172.35,171.77,171.92,35619.0,170.6552,170.8237,170.2488,170.3975,35619.0
2022-05-05 13:20:00,171.87,172.31,171.72,172.09,28227.0,170.348,170.7841,170.1993,170.566,28227.0
2022-05-05 13:25:00,172.09,172.17,171.66,172.02,21714.0,170.566,170.6453,170.1398,170.4966,21714.0
2022-05-05 13:30:00,171.98,171.98,171.52,171.74,19188.0,170.457,170.457,170.0011,170.2191,19188.0
2022-05-05 13:35:00,171.78,172.55,171.49,171.56,39067.0,170.2588,171.0219,169.9713,170.0407,39067.0
2022-05-05 13:40:00,171.54,172.13,171.35,171.72,72230.0,170.0209,170.6057,169.8326,170.1993,72230.0
2022-05-05 13:45:00,171.7,171.91,171.34,171.34,28686.0,170.1795,170.3876,169.8227,169.8227,28686.0
2022-05-05 13:50:00,171.36,171.37,171.0,171.15,49588.0,169.8425,169.8524,169.4857,169.6343,49588.0
2022-05-05 13:55:00,171.17,171.39,171.0,171.26,28917.0,169.6542,169.8722,169.4857,169.7434,28917.0
2022-05-05 14:00:00,171.25,171.45,170.82,170.87,23143.0,169.7335,169.9317,169.3073,169.3568,23143.0
2022-05-05 14:05:00,170.91,171.44,170.86,171.23,16931.0,169.3965,169.9218,169.3469,169.7136,16931.0
2022-05-05 14:10:00,171.29,171.36,170.91,171.28,39371.0,169.7731,169.8425,169.3965,169.7632,39371.0
2022-05-05 14:15:00,171.23,172.16,171.23,172.15,23002.0,169.7136,170.6354,169.7136,170.6255,23002.0
2022-05-05 14:20:00,172.16,172.18,171.06,171.24,54165.0,170.6354,170.6552,169.5451,169.7235,54165.0
2022-05-05 14:25:00,171.16,171.17,170.57,170.59,117054.0,169.6443,169.6542,169.0595,169.0793,117054.0
2022-05-05 14:30:00,170.56,170.76,170.55,170.65,43785.0,169.0496,169.2478,169.0397,169.1388,43785.0
2022-05-05 14:35:00,170.61,171.12,170.59,171.1,35094.0,169.0991,169.6046,169.0793,169.5848,35094.0
2022-05-05 14:40:00,171.03,171.23,170.77,170.89,39552.0,169.5154,169.7136,169.2577,169.3766,39552.0
2022-05-05 14:45:00,170.91,171.34,170.85,171.03,41948.0,169.3965,169.8227,169.337,169.5154,41948.0
2022-05-05 14:50:00,171.03,171.87,171.03,171.06,47960.0,169.5154,170.348,169.5154,169.5451,47960.0
2022-05-05 14:55:00,171.02,171.03,170.72,170.86,44782.0,169.5055,169.5154,169.2081,169.3469,44782.0
2022-05-05 15:00:00,170.83,170.94,170.07,170.2,62755.0,169.3172,169.4262,168.5639,168.6928,62755.0
2022-05-05 15:05:00,170.21,170.59,169.97,170.34,96762.0,168.7027,169.0793,168.4648,168.8315,96762.0
2022-05-05 15:10:00,170.33,170.52,169.83,169.86,63709.0,168.8216,169.0099,168.326,168.3558,63709.0
2022-05-05 15:15:00,169.82,170.36,169.82,170.35,59055.0,168.3161,168.8513,168.3161,168.8414,59055.0
2022-05-05 15:20:00,170.38,170.55,170.1,170.22,67679.0,168.8712,169.0397,168.5936,168.7126,67679.0
2022-05-05 15:25:00,170.27,170.83,170.15,170.27,58518.0,168.7621,169.3172,168.6432,168.7621,58518.0
2022-05-05 15:30:00,170.26,170.82,169.98,170.76,97646.0,168.7522,169.3073,168.4747,169.2478,97646.0
2022-05-05 15:35:00,170.76,171.32,170.59,171.01,87095.0,169.2478,169.8028,169.0793,169.4956,87095.0
2022-05-05 15:40:00,171.04,171.44,170.74,170.95,103174.0,169.5253,169.9218,169.228,169.4361,103174.0
2022-05-05 15:45:00,170.94,171.22,170.1,170.12,151072.0,169.4262,169.7037,168.5936,168.6135,151072.0
2022-05-05 15:50:00,170.16,172.26,170.16,171.65,206947.0,168.6531,170.7345,168.6531,170.1299,206947.0
2022-05-05 15:55:00,171.67,172.78,171.66,172.58,373936.0,170.1497,171.2499,170.1398,171.0517,373936.0
2022-05-06 09:30:00,169.49,169.76,168.01,168.18,176913.0,167.989,168.2566,166.5221,166.6906,176913.0
2022-05-06 09:35:00,168.13,168.21,166.73,166.85,90561.0,166.6411,166.7204,165.2535,165.3724,90561.0
2022-05-06 09:40:00,166.85,167.85,166.85,167.2,104036.0,165.3724,166.3636,165.3724,165.7193,104036.0
2022-05-06 09:45:00,167.14,167.56,166.35,167.07,79874.0,165.6599,166.0761,164.8768,165.5905,79874.0
2022-05-06 09:50:00,167.04,167.16,166.04,166.09,55452.0,165.5607,165.6797,164.5696,164.6191,55452.0
2022-05-06 09:55:00,166.21,166.3,165.76,165.97,152240.0,164.7381,164.8273,164.2921,164.5002,152240.0
2022-05-06 10:00:00,165.95,166.57,165.58,166.38,61610.0,164.4804,165.0949,164.1137,164.9066,61610.0
2022-05-06 10:05:00,166.55,168.15,166.49,166.59,48256.0,165.0751,166.6609,165.0156,165.1147,48256.0
2022-05-06 10:10:00,166.59,168.11,166.36,167.71,108794.0,165.1147,166.6213,164.8868,166.2248,108794.0
2022-05-06 10:15:00,167.76,170.68,167.69,170.13,68656.0,166.2744,169.1685,166.205,168.6234,68656.0
2022-05-06 10:20:00,170.02,170.12,169.12,169.3,94807.0,168.5143,168.6135,167.6223,167.8007,94807.0
2022-05-06 10:25:00,169.43,170.26,168.62,168.64,48272.0,167.9296,168.7522,167.1267,167.1466,48272.0
2022-05-06 10:30:00,168.71,169.13,168.18,168.21,49183.0,167.2159,167.6322,166.6906,166.7204,49183.0
2022-05-06 10:35:00,168.2,168.41,167.54,168.03,92263.0,166.7105,166.9186,166.0563,166.542,92263.0
2022-05-06 10:40:00,168.17,168.98,167.84,168.72,46627.0,166.6807,167.4836,166.3537,167.2259,46627.0
2022-05-06 10:45:00,168.67,170.92,168.61,170.45,65216.0,167.1763,169.4064,167.1168,168.9405,65216.0
2022-05-06 10:50:00,170.5,171.21,170.24,171.21,56824.0,168.9901,169.6938,168.7324,169.6938,56824.0
2022-05-06 10:55:00,171.29,171.29,170.43,170.67,21988.0,169.7731,169.7731,168.9207,169.1586,21988.0
2022-05-06 11:00:00,170.64,171.0,170.07,170.09,44938.0,169.1289,169.4857,168.5639,168.5837,44938.0
2022-05-06 11:05:00,170.13,170.45,169.8,170.23,44094.0,168.6234,168.9405,168.2963,168.7225,44094.0
2022-05-06 11:10:00,170.25,171.25,169.5,171.25,59969.0,168.7423,169.7335,167.999,169.7335,59969.0
2022-05-06 11:15:00,171.3,172.04,171.17,171.88,59510.0,169.783,170.5165,169.6542,170.3579,59510.0
2022-05-06 11:20:00,171.92,172.43,171.83,172.12,54959.0,170.3975,170.903,170.3083,170.5957,54959.0
2022-05-06 11:25:00,172.08,172.14,171.0,171.11,23624.0,170.5561,170.6156,169.4857,169.5947,23624.0
2022-05-06 11:30:00,171.11,171.63,170.22,170.39,30821.0,169.5947,170.1101,168.7126,168.8811,30821.0
2022-05-06 11:35:00,170.39,170.39,169.64,169.74,27070.0,168.8811,168.8811,168.1377,168.2368,27070.0
2022-05-06 11:40:00,169.81,170.05,169.65,169.71,40212.0,168.3062,168.5441,168.1476,168.2071,40212.0
2022-05-06 11:45:00,169.54,169.95,169.21,169.78,10301.0,168.0386,168.445,167.7115,168.2765,10301.0
2022-05-06 11:50:00,169.65,170.54,169.14,169.21,20975.0,168.1476,169.0297,167.6421,167.7115,20975.0
2022-05-06 11:55:00,169.27,169.32,168.65,168.69,26027.0,167.771,167.8205,167.1565,167.1961,26027.0
2022-05-06 12:00:00,168.69,170.1,168.62,169.84,30142.0,167.1961,168.5936,167.1267,168.3359,30142.0
2022-05-06 12:05:00,169.8,170.8,169.61,169.66,29698.0,168.2963,169.2874,168.108,168.1575,29698.0
2022-05-06 12:10:00,169.56,169.7,168.84,169.09,14660.0,168.0584,168.1972,167.3448,167.5926,14660.0
2022-05-06 12:15:00,168.98,169.85,168.8,169.07,48043.0,167.4836,168.3459,167.3052,167.5728,48043.0
2022-05-06 12:20:00,169.1,170.86,169.08,170.5,40515.0,167.6025,169.3469,167.5827,168.9901,40515.0
2022-05-06 12:25:00,170.77,171.16,170.44,170.88,22588.0,169.2577,169.6443,168.9306,169.3667,22588.0
2022-05-06 12:30:00,170.82,171.37,170.32,171.14,19223.0,169.3073,169.8524,168.8117,169.6244,19223.0
2022-05-06 12:35:00,171.23,171.29,170.23,170.96,19252.0,169.7136,169.7731,168.7225,169.446,19252.0
2022-05-06 12:40:00,171.05,171.11,170.57,170.96,20878.0,169.5352,169.5947,169.0595,169.446,20878.0
2022-05-06 12:45:00,171.15,171.2,170.57,170.6,18408.0,169.6343,169.6839,169.0595,169.0892,18408.0
2022-05-06 12:50:00,170.64,171.4,170.14,171.04,11840.0,169.1289,169.8821,168.6333,169.5253,11840.0
2022-05-06 12:55:00,170.98,171.72,170.94,171.58,17356.0,169.4658,170.1993,169.4262,170.0605,17356.0
2022-05-06 13:00:00,171.63,172.11,171.3,172.07,17293.0,170.1101,170.5858,169.783,170.5462,17293.0
2022-05-06 13:05:00,172.03,172.03,171.18,171.44,35466.0,170.5065,170.5065,169.6641,169.9218,35466.0
2022-05-06 13:10:00,171.41,171.47,171.04,171.09,18041.0,169.892,169.9515,169.5253,169.5749,18041.0
2022-05-06 13:15:00,171.01,171.21,170.33,170.41,31279.0,169.4956,169.6938,168.8216,168.9009,31279.0
2022-05-06 13:20:00,170.42,171.39,170.34,170.99,36649.0,168.9108,169.8722,168.8315,169.4758,36649.0
2022-05-06 13:25:00,170.91,171.46,170.63,171.2,34926.0,169.3965,169.9416,169.1189,169.6839,34926.0
2022-05-06 13:30:00,171.2,171.53,171.09,171.49,21766.0,169.6839,170.011,169.5749,169.9713,21766.0
2022-05-06 13:35:00,171.49,171.8,170.79,171.03,50953.0,169.9713,170.2786,169.2775,169.5154,50953.0
2022-05-06 13:40:00,171.07,171.7,170.82,171.22,55629.0,169.555,170.1795,169.3073,169.7037,55629.0
2022-05-06 13:45:00,171.25,171.68,170.87,171.47,88196.0,169.7335,170.1596,169.3568,169.9515,88196.0
2022-05-06 13:50:00,171.53,171.53,170.47,170.69,41729.0,170.011,170.011,168.9604,169.1784,41729.0
2022-05-06 13:55:00,170.68,171.04,170.34,170.45,52604.0,169.1685,169.5253,168.8315,168.9405,52604.0
2022-05-06 14:00:00,170.38,170.81,170.27,170.38,55379.0,168.8712,169.2974,168.7621,168.8712,55379.0
2022-05-06 14:05:00,170.38,170.38,169.86,169.88,46029.0,168.8712,168.8712,168.3558,168.3756,46029.0
2022-05-06 14:10:00,169.85,170.55,169.78,170.22,41468.0,168.3459,169.0397,168.2765,168.7126,41468.0
2022-05-06 14:15:00,170.17,170.48,170.0,170.07,27444.0,168.663,168.9703,168.4945,168.5639,27444.0
2022-05-06 14:20:00,170.0,170.1,169.74,169.9,20186.0,168.4945,168.5936,168.2368,168.3954,20186.0
2022-05-06 14:25:00,169.86,169.92,169.42,169.57,23057.0,168.3558,168.4152,167.9197,168.0683,23057.0
2022-05-06 14:30:00,169.53,169.75,169.18,169.46,25362.0,168.0287,168.2467,167.6818,167.9593,25362.0
2022-05-06 14:35:00,169.5,169.67,169.11,169.22,24688.0,167.999,168.1674,167.6124,167.7214,24688.0
2022-05-06 14:40:00,169.22,169.61,169.15,169.17,30847.0,167.7214,168.108,167.6521,167.6719,30847.0
2022-05-06 14:45:00,169.19,169.81,169.11,169.81,46957.0,167.6917,168.3062,167.6124,168.3062,46957.0
2022-05-06 14:50:00,169.76,170.34,169.7,170.2,43689.0,168.2566,168.8315,168.1972,168.6928,43689.0
2022-05-06 14:55:00,170.28,170.42,169.24,169.24,31168.0,168.772,168.9108,167.7413,167.7413,31168.0
2022-05-06 15:00:00,169.29,169.41,168.94,169.32,34426.0,167.7908,167.9097,167.4439,167.8205,34426.0
2022-05-06 15:05:00,169.31,169.43,168.82,169.21,44364.0,167.8106,167.9296,167.325,167.7115,44364.0
2022-05-06 15:10:00,169.18,169.54,169.09,169.15,37081.0,167.6818,168.0386,167.5926,167.6521,37081.0
2022-05-06 15:15:00,169.22,169.44,168.86,169.24,54533.0,167.7214,167.9395,167.3646,167.7413,54533.0
2022-05-06 15:20:00,169.22,169.26,168.71,168.77,31773.0,167.7214,167.7611,167.2159,167.2754,31773.0
2022-05-06 15:25:00,168.73,169.36,168.63,169.18,71746.0,167.2358,167.8602,167.1367,167.6818,71746.0
2022-05-06 15:30:00,169.2,169.65,169.0,169.15,73165.0,167.7016,168.1476,167.5034,167.6521,73165.0
2022-05-06 15:35:00,169.12,170.31,169.12,170.26,89034.0,167.6223,168.8018,167.6223,168.7522,89034.0
2022-05-06 15:40:00,170.28,170.29,169.61,169.65,51642.0,168.772,168.782,168.108,168.1476,51642.0
2022-05-06 15:45:00,169.69,170.13,169.31,169.69,90452.0,168.1873,168.6234,167.8106,168.1873,90452.0
2022-05-06 15:50:00,169.72,170.32,169.44,169.56,155004.0,168.217,168.8117,167.9395,168.0584,155004.0
2022-05-06 15:55:00,169.55,169.82,169.31,169.78,287342.0,168.0485,168.3161,167.8106,168.2765,287342.0
2022-05-09 09:30:00,166.72,167.95,166.11,167.31,226898.0,165.2436,166.4627,164.639,165.8283,226898.0
2022-05-09 09:35:00,167.43,169.05,167.32,168.86,111092.0,165.9473,167.5529,165.8383,167.3646,111092.0
2022-05-09 09:40:00,168.84,170.29,168.56,169.89,141667.0,167.3448,168.782,167.0673,168.3855,141667.0
2022-05-09 09:45:00,169.83,169.84,168.55,169.4,125993.0,168.326,168.3359,167.0574,167.8998,125993.0
2022-05-09 09:50:00,169.48,169.85,168.87,169.64,98467.0,167.9791,168.3459,167.3745,168.1377,98467.0
2022-05-09 09:55:00,169.59,169.66,168.82,169.02,93509.0,168.0882,168.1575,167.325,167.5232,93509.0
2022-05-09 10:00:00,168.99,169.03,167.8,168.17,52844.0,167.4935,167.5331,166.314,166.6807,52844.0
2022-05-09 10:05:00,168.24,168.59,168.06,168.46,46878.0,166.7501,167.097,166.5717,166.9682,46878.0
2022-05-09 10:10:00,168.39,169.12,168.2,168.74,90270.0,166.8988,167.6223,166.7105,167.2457,90270.0
2022-05-09 10:15:00,168.71,168.76,168.19,168.28,63982.0,167.2159,167.2655,166.7006,166.7898,63982.0
2022-05-09 10:20:00,168.25,168.45,167.87,167.87,111768.0,166.76,166.9583,166.3834,166.3834,111768.0
2022-05-09 10:25:00,167.86,167.86,167.19,167.25,56229.0,166.3735,166.3735,165.7094,165.7689,56229.0
2022-05-09 10:30:00,167.18,167.18,165.78,165.9,112841.0,165.6995,165.6995,164.3119,164.4308,112841.0
2022-05-09 10:35:00,165.88,166.0,164.59,164.63,131693.0,164.411,164.5299,163.1324,163.1721,131693.0
2022-05-09 10:40:00,164.64,165.47,164.56,164.95,79691.0,163.182,164.0046,163.1027,163.4892,79691.0
2022-05-09 10:45:00,164.98,165.21,164.54,164.91,75416.0,163.519,163.7469,163.0829,163.4496,75416.0
2022-05-09 10:50:00,164.83,164.95,163.98,163.99,49631.0,163.3703,163.4892,162.5278,162.5377,49631.0
2022-05-09 10:55:00,163.96,164.44,163.8,164.2,87824.0,162.508,162.9838,162.3494,162.7459,87824.0
2022-05-09 11:00:00,164.15,164.71,164.02,164.58,75364.0,162.6963,163.2514,162.5675,163.1225,75364.0
2022-05-09 11:05:00,164.58,164.59,163.7,164.29,46345.0,163.1225,163.1324,162.2503,162.8351,46345.0
2022-05-09 11:10:00,164.28,164.79,164.28,164.75,61081.0,162.8252,163.3307,162.8252,163.291,61081.0
2022-05-09 11:15:00,164.7,165.1,164.7,165.0,73025.0,163.2415,163.6379,163.2415,163.5388,73025.0
2022-05-09 11:20:00,165.01,165.08,164.75,164.87,40123.0,163.5487,163.6181,163.291,163.41,40123.0
2022-05-09 11:25:00,164.88,165.46,164.82,165.46,79697.0,163.4199,163.9947,163.3604,163.9947,79697.0
2022-05-09 11:30:00,165.42,165.79,164.95,165.69,74318.0,163.9551,164.3218,163.4892,164.2227,74318.0
2022-05-09 11:35:00,165.73,166.28,165.4,166.24,61375.0,164.2623,164.8075,163.9353,164.7678,61375.0
2022-05-09 11:40:00,166.35,166.41,165.75,165.87,73737.0,164.8768,164.9363,164.2822,164.4011,73737.0
2022-05-09 11:45:00,165.82,165.98,165.39,165.5,42674.0,164.3515,164.5101,163.9253,164.0344,42674.0
2022-05-09 11:50:00,165.54,166.21,165.53,165.97,47802.0,164.074,164.7381,164.0641,164.5002,47802.0
2022-05-09 11:55:00,165.94,166.54,165.78,165.93,34994.0,164.4705,165.0652,164.3119,164.4606,34994.0
2022-05-09 12:00:00,165.89,165.89,165.42,165.6,31839.0,164.4209,164.4209,163.9551,164.1335,31839.0
2022-05-09 12:05:00,165.54,166.89,165.52,166.59,40087.0,164.074,165.4121,164.0542,165.1147,40087.0
2022-05-09 12:10:00,166.59,167.77,166.59,167.48,45368.0,165.1147,166.2843,165.1147,165.9968,45368.0
2022-05-09 12:15:00,167.48,168.56,167.48,168.34,87635.0,165.9968,167.0673,165.9968,166.8492,87635.0
2022-05-09 12:20:00,168.26,168.29,167.66,168.07,42901.0,166.7699,166.7997,166.1752,166.5816,42901.0
2022-05-09 12:25:00,168.09,168.29,167.4,167.9,38057.0,166.6014,166.7997,165.9175,166.4131,38057.0
2022-05-09 12:30:00,167.92,168.14,167.38,167.78,30440.0,166.4329,166.651,165.8977,166.2942,30440.0
2022-05-09 12:35:00,167.78,167.78,166.8,166.8,20665.0,166.2942,166.2942,165.3229,165.3229,20665.0
2022-05-09 12:40:00,166.78,166.98,166.51,166.65,19015.0,165.303,165.5013,165.0354,165.1742,19015.0
2022-05-09 12:45:00,166.65,166.68,166.01,166.42,18380.0,165.1742,165.2039,164.5399,164.9462,18380.0
2022-05-09 12:50:00,166.36,166.43,165.8,165.8,34329.0,164.8868,164.9561,164.3317,164.3317,34329.0
2022-05-09 12:55:00,165.75,166.16,165.75,165.77,22475.0,164.2822,164.6885,164.2822,164.302,22475.0
2022-05-09 13:00:00,165.77,165.84,165.42,165.5,40101.0,164.302,164.3714,163.9551,164.0344,40101.0
2022-05-09 13:05:00,165.5,165.7,165.31,165.31,49617.0,164.0344,164.2326,163.8461,163.8461,49617.0
2022-05-09 13:10:00,165.34,165.34,164.98,165.0,51137.0,163.8758,163.8758,163.519,163.5388,51137.0
2022-05-09 13:15:00,164.99,165.28,164.93,165.14,31345.0,163.5289,163.8163,163.4694,163.6776,31345.0
2022-05-09 13:20:00,165.12,165.25,164.9,165.15,39539.0,163.6577,163.7866,163.4397,163.6875,39539.0
2022-05-09 13:25:00,165.18,165.42,164.46,165.06,47311.0,163.7172,163.9551,163.0036,163.5983,47311.0
2022-05-09 13:30:00,165.0,165.16,163.96,163.98,71675.0,163.5388,163.6974,162.508,162.5278,71675.0
2022-05-09 13:35:00,163.99,164.35,163.76,164.2,51824.0,162.5377,162.8946,162.3098,162.7459,51824.0
2022-05-09 13:40:00,164.21,164.54,164.12,164.49,31851.0,162.7558,163.0829,162.6666,163.0333,31851.0
2022-05-09 13:45:00,164.51,164.7,164.23,164.25,29765.0,163.0531,163.2415,162.7756,162.7954,29765.0
2022-05-09 13:50:00,164.23,164.31,163.49,163.72,26935.0,162.7756,162.8549,162.0422,162.2701,26935.0
2022-05-09 13:55:00,163.68,164.24,163.6,163.93,34359.0,162.2305,162.7855,162.1512,162.4783,34359.0
2022-05-09 14:00:00,163.88,164.18,163.69,163.74,24282.0,162.4287,162.7261,162.2404,162.29,24282.0
2022-05-09 14:05:00,163.78,163.95,163.31,163.56,69043.0,162.3296,162.4981,161.8638,162.1116,69043.0
2022-05-09 14:10:00,163.5,163.75,163.27,163.27,43529.0,162.0521,162.2999,161.8241,161.8241,43529.0
2022-05-09 14:15:00,163.32,163.78,163.23,163.56,58143.0,161.8737,162.3296,161.7845,162.1116,58143.0
2022-05-09 14:20:00,163.56,163.56,162.83,162.97,46020.0,162.1116,162.1116,161.388,161.5268,46020.0
2022-05-09 14:25:00,162.98,163.13,162.69,162.91,43733.0,161.5367,161.6854,161.2493,161.4673,43733.0
2022-05-09 14:30:00,162.92,162.97,162.28,162.5,49346.0,161.4772,161.5268,160.8429,161.0609,49346.0
2022-05-09 14:35:00,162.53,163.04,162.36,162.59,40169.0,161.0907,161.5962,160.9222,161.1501,40169.0
2022-05-09 14:40:00,162.54,162.71,162.34,162.53,30334.0,161.1006,161.2691,160.9024,161.0907,30334.0
2022-05-09 14:45:00,162.55,163.24,162.54,162.54,31615.0,161.1105,161.7944,161.1006,161.1006,31615.0
2022-05-09 14:50:00,162.58,163.09,162.13,162.74,47122.0,161.1402,161.6457,160.6942,161.2988,47122.0
2022-05-09 14:55:00,162.73,163.74,162.73,163.47,131238.0,161.2889,162.29,161.2889,162.0224,131238.0
2022-05-09 15:00:00,163.51,163.95,163.14,163.38,36671.0,162.062,162.4981,161.6953,161.9331,36671.0
2022-05-09 15:05:00,163.34,164.21,163.33,163.46,59550.0,161.8935,162.7558,161.8836,162.0124,59550.0
2022-05-09 15:10:00,163.53,164.13,163.51,164.07,94647.0,162.0818,162.6765,162.062,162.617,94647.0
2022-05-09 15:15:00,164.06,164.25,163.75,164.09,46403.0,162.6071,162.7954,162.2999,162.6369,46403.0
2022-05-09 15:20:00,164.05,164.05,163.34,163.45,45485.0,162.5972,162.5972,161.8935,162.0025,45485.0
2022-05-09 15:25:00,163.45,163.81,163.36,163.72,82416.0,162.0025,162.3593,161.9133,162.2701,82416.0
2022-05-09 15:30:00,163.72,163.84,163.19,163.5,197317.0,162.2701,162.3891,161.7448,162.0521,197317.0
2022-05-09 15:35:00,163.5,164.18,163.34,164.01,165243.0,162.0521,162.7261,161.8935,162.5576,165243.0
2022-05-09 15:40:00,164.01,164.16,163.36,163.4,101617.0,162.5576,162.7062,161.9133,161.953,101617.0
2022-05-09 15:45:00,163.45,163.5,162.86,163.03,162786.0,162.0025,162.0521,161.4178,161.5862,162786.0
2022-05-09 15:50:00,163.05,163.32,162.76,163.21,253106.0,161.6061,161.8737,161.3186,161.7647,253106.0
2022-05-09 15:55:00,163.21,164.11,163.21,163.6,429498.0,161.7647,162.6567,161.7647,162.1512,429498.0
2022-05-10 09:30:00,167.42,169.41,167.09,167.61,259101.0,165.9374,167.9097,165.6103,166.1257,259101.0
2022-05-10 09:35:00,167.61,168.41,167.21,167.63,54785.0,166.1257,166.9186,165.7292,166.1455,54785.0
2022-05-10 09:40:00,167.48,167.53,165.27,165.29,49156.0,165.9968,166.0464,163.8064,163.8262,49156.0
2022-05-10 09:45:00,165.32,166.1,165.0,165.39,66492.0,163.856,164.6291,163.5388,163.9253,66492.0
2022-05-10 09:50:00,165.32,167.02,165.31,167.01,117275.0,163.856,165.5409,163.8461,165.531,117275.0
2022-05-10 09:55:00,167.0,167.52,166.26,167.07,71211.0,165.5211,166.0365,164.7876,165.5905,71211.0
2022-05-10 10:00:00,166.93,167.65,166.02,167.05,59091.0,165.4517,166.1653,164.5498,165.5706,59091.0
2022-05-10 10:05:00,167.14,168.45,167.13,168.19,65149.0,165.6599,166.9583,165.6499,166.7006,65149.0
2022-05-10 10:10:00,168.19,168.46,166.93,167.72,63063.0,166.7006,166.9682,165.4517,166.2347,63063.0
2022-05-10 10:15:00,167.78,168.27,167.5,167.79,30693.0,166.2942,166.7798,166.0167,166.3041,30693.0
2022-05-10 10:20:00,167.69,168.11,167.0,167.75,49832.0,166.205,166.6213,165.5211,166.2644,49832.0
2022-05-10 10:25:00,167.5,167.66,166.57,167.15,84600.0,166.0167,166.1752,165.0949,165.6698,84600.0
2022-05-10 10:30:00,167.15,167.61,166.86,167.27,65002.0,165.6698,166.1257,165.3823,165.7887,65002.0
2022-05-10 10:35:00,167.26,167.53,166.72,166.77,66838.0,165.7788,166.0464,165.2436,165.2931,66838.0
2022-05-10 10:40:00,166.76,166.89,166.17,166.38,91056.0,165.2832,165.4121,164.6984,164.9066,91056.0
2022-05-10 10:45:00,166.36,166.39,165.38,165.51,68850.0,164.8868,164.9165,163.9154,164.0443,68850.0
2022-05-10 10:50:00,165.53,166.35,165.39,166.0,64052.0,164.0641,164.8768,163.9253,164.5299,64052.0
2022-05-10 10:55:00,166.04,166.13,165.45,165.61,73288.0,164.5696,164.6588,163.9848,164.1434,73288.0
2022-05-10 11:00:00,165.6,165.94,164.92,165.14,63988.0,164.1335,164.4705,163.4595,163.6776,63988.0
2022-05-10 11:05:00,165.14,165.32,164.79,165.07,92872.0,163.6776,163.856,163.3307,163.6082,92872.0
2022-05-10 11:10:00,165.06,165.32,164.56,164.82,107098.0,163.5983,163.856,163.1027,163.3604,107098.0
2022-05-10 11:15:00,164.72,165.58,164.39,165.58,77552.0,163.2613,164.1137,162.9342,164.1137,77552.0
2022-05-10 11:20:00,165.64,166.11,164.98,165.06,80050.0,164.1731,164.639,163.519,163.5983,80050.0
2022-05-10 11:25:00,165.03,165.29,164.48,165.21,78386.0,163.5685,163.8262,163.0234,163.7469,78386.0
2022-05-10 11:30:00,165.16,165.82,165.0,165.43,58154.0,163.6974,164.3515,163.5388,163.965,58154.0
2022-05-10 11:35:00,165.39,166.83,165.29,166.74,26002.0,163.9253,165.3526,163.8262,165.2634,26002.0
2022-05-10 11:40:00,166.59,166.66,165.62,165.83,38793.0,165.1147,165.1841,164.1533,164.3615,38793.0
2022-05-10 11:45:00,165.83,165.94,164.66,164.66,41424.0,164.3615,164.4705,163.2018,163.2018,41424.0
2022-05-10 11:50:00,164.63,164.84,164.0,164.78,43947.0,163.1721,163.3802,162.5477,163.3208,43947.0
2022-05-10 11:55:00,164.71,164.87,163.61,164.5,40619.0,163.2514,163.41,162.1611,163.0432,40619.0
2022-05-10 12:00:00,164.53,165.21,164.29,165.09,39649.0,163.073,163.7469,162.8351,163.628,39649.0
2022-05-10 12:05:00,165.04,165.14,163.51,163.51,34964.0,163.5784,163.6776,162.062,162.062,34964.0
2022-05-10 12:10:00,163.6,164.47,163.4,163.93,42028.0,162.1512,163.0135,161.953,162.4783,42028.0
2022-05-10 12:15:00,163.79,164.25,163.56,163.57,24104.0,162.3395,162.7954,162.1116,162.1215,24104.0
2022-05-10 12:20:00,163.57,164.16,163.4,163.68,24132.0,162.1215,162.7062,161.953,162.2305,24132.0
2022-05-10 12:25:00,163.73,164.18,163.68,163.78,37520.0,162.28,162.7261,162.2305,162.3296,37520.0
2022-05-10 12:30:00,163.91,164.21,163.27,163.64,57957.0,162.4585,162.7558,161.8241,162.1908,57957.0
2022-05-10 12:35:00,163.52,164.25,163.52,163.56,18314.0,162.0719,162.7954,162.0719,162.1116,18314.0
2022-05-10 12:40:00,163.55,164.45,163.55,164.4,30922.0,162.1016,162.9937,162.1016,162.9441,30922.0
2022-05-10 12:45:00,164.4,165.0,164.22,164.64,21809.0,162.9441,163.5388,162.7657,163.182,21809.0
2022-05-10 12:50:00,164.5,164.61,163.78,163.92,19853.0,163.0432,163.1523,162.3296,162.4684,19853.0
2022-05-10 12:55:00,163.87,164.12,163.6,163.72,22152.0,162.4188,162.6666,162.1512,162.2701,22152.0
2022-05-10 13:00:00,163.72,164.81,163.41,164.44,26856.0,162.2701,163.3505,161.9629,162.9838,26856.0
2022-05-10 13:05:00,164.53,165.29,164.53,165.19,22765.0,163.073,163.8262,163.073,163.7271,22765.0
2022-05-10 13:10:00,165.22,165.44,164.76,165.28,25694.0,163.7569,163.9749,163.3009,163.8163,25694.0
2022-05-10 13:15:00,165.31,165.46,164.87,165.42,20432.0,163.8461,163.9947,163.41,163.9551,20432.0
2022-05-10 13:20:00,165.51,165.62,164.98,165.39,23500.0,164.0443,164.1533,163.519,163.9253,23500.0
2022-05-10 13:25:00,165.62,166.84,165.62,166.8,24295.0,164.1533,165.3625,164.1533,165.3229,24295.0
2022-05-10 13:30:00,166.89,168.0,166.86,167.9,69879.0,165.4121,166.5122,165.3823,166.4131,69879.0
2022-05-10 13:35:00,168.01,168.89,167.95,168.7,55643.0,166.5221,167.3944,166.4627,167.206,55643.0
2022-05-10 13:40:00,168.79,169.2,168.49,168.5,56708.0,167.2952,167.7016,166.9979,167.0078,56708.0
2022-05-10 13:45:00,168.67,169.53,168.32,169.44,44994.0,167.1763,168.0287,166.8294,167.9395,44994.0
2022-05-10 13:50:00,169.45,169.52,168.85,169.37,33602.0,167.9494,168.0188,167.3547,167.8701,33602.0
2022-05-10 13:55:00,169.48,169.95,169.26,169.79,68334.0,167.9791,168.445,167.7611,168.2864,68334.0
2022-05-10 14:00:00,169.82,169.97,169.4,169.9,64914.0,168.3161,168.4648,167.8998,168.3954,64914.0
2022-05-10 14:05:00,169.9,169.93,169.38,169.76,50415.0,168.3954,168.4251,167.88,168.2566,50415.0
2022-05-10 14:10:00,169.76,170.63,169.58,170.37,44716.0,168.2566,169.1189,168.0782,168.8612,44716.0
2022-05-10 14:15:00,170.4,170.4,169.02,169.86,41777.0,168.891,168.891,167.5232,168.3558,41777.0
2022-05-10 14:20:00,169.85,170.29,169.68,169.7,45902.0,168.3459,168.782,168.1774,168.1972,45902.0
2022-05-10 14:25:00,169.77,170.09,169.33,169.96,54132.0,168.2666,168.5837,167.8305,168.4549,54132.0
2022-05-10 14:30:00,169.97,170.17,169.69,169.94,42002.0,168.4648,168.663,168.1873,168.4351,42002.0
2022-05-10 14:35:00,169.94,170.41,169.84,170.08,33567.0,168.4351,168.9009,168.3359,168.5738,33567.0
2022-05-10 14:40:00,170.09,171.26,169.79,171.14,57093.0,168.5837,169.7434,168.2864,169.6244,57093.0
2022-05-10 14:45:00,171.16,171.18,169.71,170.22,45336.0,169.6443,169.6641,168.2071,168.7126,45336.0
2022-05-10 14:50:00,170.21,170.62,169.96,170.28,31456.0,168.7027,169.109,168.4549,168.772,31456.0
2022-05-10 14:55:00,170.34,170.4,169.29,169.91,38633.0,168.8315,168.891,167.7908,168.4053,38633.0
2022-05-10 15:00:00,169.92,170.24,169.57,169.96,51028.0,168.4152,168.7324,168.0683,168.4549,51028.0
2022-05-10 15:05:00,170.0,170.6,169.35,169.47,51759.0,168.4945,169.0892,167.8503,167.9692,51759.0
2022-05-10 15:10:00,169.47,169.92,169.32,169.44,72835.0,167.9692,168.4152,167.8205,167.9395,72835.0
2022-05-10 15:15:00,169.49,169.58,168.88,169.22,81342.0,167.989,168.0782,167.3844,167.7214,81342.0
2022-05-10 15:20:00,169.19,169.19,168.22,168.34,61429.0,167.6917,167.6917,166.7303,166.8492,61429.0
2022-05-10 15:25:00,168.34,168.4,167.74,167.93,67178.0,166.8492,166.9087,166.2545,166.4429,67178.0
2022-05-10 15:30:00,167.89,168.07,167.49,168.0,59071.0,166.4032,166.5816,166.0068,166.5122,59071.0
2022-05-10 15:35:00,167.96,168.16,167.19,167.22,53333.0,166.4726,166.6708,165.7094,165.7391,53333.0
2022-05-10 15:40:00,167.19,167.35,166.94,166.95,48283.0,165.7094,165.868,165.4616,165.4715,48283.0
2022-05-10 15:45:00,166.98,167.61,166.83,167.35,93965.0,165.5013,166.1257,165.3526,165.868,93965.0
2022-05-10 15:50:00,167.31,167.42,166.85,167.29,132103.0,165.8283,165.9374,165.3724,165.8085,132103.0
2022-05-10 15:55:00,167.26,167.37,166.99,167.15,227924.0,165.7788,165.8878,165.5112,165.6698,227924.0
2022-05-11 09:30:00,165.5,168.2,165.36,166.28,124459.0,164.0344,166.7105,163.8956,164.8075,124459.0
2022-05-11 09:35:00,166.28,166.58,164.48,165.54,46903.0,164.8075,165.1048,163.0234,164.074,46903.0
2022-05-11 09:40:00,165.58,167.83,165.09,167.81,44176.0,164.1137,166.3437,163.628,166.3239,44176.0
2022-05-11 09:45:00,167.83,169.21,167.19,168.82,49220.0,166.3437,167.7115,165.7094,167.325,49220.0
2022-05-11 09:50:00,168.97,169.98,168.62,168.88,40460.0,167.4736,168.4747,167.1267,167.3844,40460.0
2022-05-11 09:55:00,168.72,168.85,167.4,168.4,33825.0,167.2259,167.3547,165.9175,166.9087,33825.0
2022-05-11 10:00:00,168.68,169.23,167.45,168.7,81548.0,167.1862,167.7313,165.9671,167.206,81548.0
2022-05-11 10:05:00,168.65,168.65,166.54,166.57,49145.0,167.1565,167.1565,165.0652,165.0949,49145.0
2022-05-11 10:10:00,166.4,167.14,165.86,166.68,47939.0,164.9264,165.6599,164.3912,165.2039,47939.0
2022-05-11 10:15:00,166.53,167.39,165.95,167.23,33280.0,165.0553,165.9076,164.4804,165.7491,33280.0
2022-05-11 10:20:00,167.23,168.75,166.62,168.25,62337.0,165.7491,167.2556,165.1445,166.76,62337.0
2022-05-11 10:25:00,168.23,168.57,167.59,167.84,26619.0,166.7402,167.0772,166.1059,166.3537,26619.0
2022-05-11 10:30:00,167.83,168.28,166.98,167.23,30134.0,166.3437,166.7898,165.5013,165.7491,30134.0
2022-05-11 10:35:00,167.17,168.28,166.47,168.23,33112.0,165.6896,166.7898,164.9958,166.7402,33112.0
2022-05-11 10:40:00,168.13,168.32,167.33,167.62,35175.0,166.6411,166.8294,165.8482,166.1356,35175.0
2022-05-11 10:45:00,167.65,168.17,166.47,166.63,29675.0,166.1653,166.6807,164.9958,165.1544,29675.0
2022-05-11 10:50:00,166.51,166.63,165.31,165.62,37040.0,165.0354,165.1544,163.8461,164.1533,37040.0
2022-05-11 10:55:00,165.58,166.06,165.21,166.0,57265.0,164.1137,164.5894,163.7469,164.5299,57265.0
2022-05-11 11:00:00,165.94,166.06,165.05,165.92,25484.0,164.4705,164.5894,163.5884,164.4507,25484.0
2022-05-11 11:05:00,165.91,166.0,165.31,165.7,18505.0,164.4407,164.5299,163.8461,164.2326,18505.0
2022-05-11 11:10:00,165.56,166.36,165.48,166.22,25625.0,164.0938,164.8868,164.0146,164.748,25625.0
2022-05-11 11:15:00,166.25,166.32,164.78,164.95,50690.0,164.7777,164.8471,163.3208,163.4892,50690.0
2022-05-11 11:20:00,164.94,166.02,164.91,165.82,26529.0,163.4793,164.5498,163.4496,164.3515,26529.0
2022-05-11 11:25:00,165.81,166.64,165.49,166.6,27046.0,164.3416,165.1643,164.0245,165.1246,27046.0
2022-05-11 11:30:00,166.65,166.96,166.34,166.55,28864.0,165.1742,165.4814,164.8669,165.0751,28864.0
2022-05-11 11:35:00,166.61,167.75,166.09,167.15,42384.0,165.1345,166.2644,164.6191,165.6698,42384.0
2022-05-11 11:40:00,167.19,167.31,166.95,167.14,37886.0,165.7094,165.8283,165.4715,165.6599,37886.0
2022-05-11 11:45:00,167.16,167.21,166.44,166.75,24371.0,165.6797,165.7292,164.9661,165.2733,24371.0
2022-05-11 11:50:00,166.78,166.85,166.03,166.42,23791.0,165.303,165.3724,164.5597,164.9462,23791.0
2022-05-11 11:55:00,166.4,166.4,165.82,166.0,23984.0,164.9264,164.9264,164.3515,164.5299,23984.0
2022-05-11 12:00:00,165.98,166.01,165.29,165.47,47347.0,164.5101,164.5399,163.8262,164.0046,47347.0
2022-05-11 12:05:00,165.43,165.59,165.05,165.17,54737.0,163.965,164.1236,163.5884,163.7073,54737.0
2022-05-11 12:10:00,165.15,165.24,164.71,165.11,15587.0,163.6875,163.7767,163.2514,163.6478,15587.0
2022-05-11 12:15:00,165.03,165.34,164.67,164.82,43055.0,163.5685,163.8758,163.2117,163.3604,43055.0
2022-05-11 12:20:00,164.81,166.26,164.77,166.23,30436.0,163.3505,164.7876,163.3108,164.7579,30436.0
2022-05-11 12:25:00,166.34,166.37,164.78,164.91,36877.0,164.8669,164.8967,163.3208,163.4496,36877.0
2022-05-11 12:30:00,164.86,165.42,164.77,165.05,37466.0,163.4,163.9551,163.3108,163.5884,37466.0
2022-05-11 12:35:00,165.05,165.36,164.87,165.05,68029.0,163.5884,163.8956,163.41,163.5884,68029.0
2022-05-11 12:40:00,165.04,165.65,164.94,165.31,40673.0,163.5784,164.183,163.4793,163.8461,40673.0
2022-05-11 12:45:00,165.3,165.34,164.92,165.14,54327.0,163.8361,163.8758,163.4595,163.6776,54327.0
2022-05-11 12:50:00,165.11,165.11,164.69,164.72,39234.0,163.6478,163.6478,163.2315,163.2613,39234.0
2022-05-11 12:55:00,164.75,164.9,164.15,164.4,36531.0,163.291,163.4397,162.6963,162.9441,36531.0
2022-05-11 13:00:00,164.34,164.34,163.61,163.67,50979.0,162.8846,162.8846,162.1611,162.2206,50979.0
2022-05-11 13:05:00,163.61,163.77,163.4,163.44,35932.0,162.1611,162.3197,161.953,161.9926,35932.0
2022-05-11 13:10:00,163.44,163.76,163.27,163.31,54593.0,161.9926,162.3098,161.8241,161.8638,54593.0
2022-05-11 13:15:00,163.33,163.73,163.32,163.5,35785.0,161.8836,162.28,161.8737,162.0521,35785.0
2022-05-11 13:20:00,163.53,164.03,163.06,163.88,62346.0,162.0818,162.5774,161.616,162.4287,62346.0
2022-05-11 13:25:00,163.95,163.97,163.19,163.19,30932.0,162.4981,162.5179,161.7448,161.7448,30932.0
2022-05-11 13:30:00,163.23,163.75,163.11,163.62,73130.0,161.7845,162.2999,161.6655,162.171,73130.0
2022-05-11 13:35:00,163.63,163.81,162.46,162.51,50912.0,162.1809,162.3593,161.0213,161.0709,50912.0
2022-05-11 13:40:00,162.51,162.7,162.28,162.61,52036.0,161.0709,161.2592,160.8429,161.17,52036.0
2022-05-11 13:45:00,162.55,162.68,162.13,162.59,27858.0,161.1105,161.2393,160.6942,161.1501,27858.0
2022-05-11 13:50:00,162.57,162.74,162.27,162.52,18991.0,161.1303,161.2988,160.833,161.0808,18991.0
2022-05-11 13:55:00,162.56,162.8,161.63,161.87,47477.0,161.1204,161.3583,160.1986,160.4365,47477.0
2022-05-11 14:00:00,161.86,162.85,161.86,162.78,35195.0,160.4266,161.4078,160.4266,161.3385,35195.0
2022-05-11 14:05:00,162.68,162.76,162.11,162.11,36167.0,161.2393,161.3186,160.6744,160.6744,36167.0
2022-05-11 14:10:00,162.13,162.65,162.01,162.65,37376.0,160.6942,161.2096,160.5753,161.2096,37376.0
2022-05-11 14:15:00,162.71,163.08,162.42,162.77,31673.0,161.2691,161.6358,160.9817,161.3286,31673.0
2022-05-11 14:20:00,162.76,163.43,162.26,163.19,53528.0,161.3186,161.9827,160.8231,161.7448,53528.0
2022-05-11 14:25:00,163.24,163.71,162.88,163.0,47357.0,161.7944,162.2602,161.4376,161.5565,47357.0
2022-05-11 14:30:00,163.05,163.54,162.79,163.54,57925.0,161.6061,162.0917,161.3484,162.0917,57925.0
2022-05-11 14:35:00,163.56,163.75,163.2,163.53,28923.0,162.1116,162.2999,161.7547,162.0818,28923.0
2022-05-11 14:40:00,163.57,164.15,163.16,164.07,48941.0,162.1215,162.6963,161.7151,162.617,48941.0
2022-05-11 14:45:00,164.14,164.34,163.03,163.3,27402.0,162.6864,162.8846,161.5862,161.8539,27402.0
2022-05-11 14:50:00,163.41,163.47,162.8,162.91,44725.0,161.9629,162.0224,161.3583,161.4673,44725.0
2022-05-11 14:55:00,163.03,163.19,162.6,162.71,18650.0,161.5862,161.7448,161.1601,161.2691,18650.0
2022-05-11 15:00:00,162.68,162.68,162.13,162.23,26550.0,161.2393,161.2393,160.6942,160.7933,26550.0
2022-05-11 15:05:00,162.22,162.46,162.0,162.24,27714.0,160.7834,161.0213,160.5654,160.8032,27714.0
2022-05-11 15:10:00,162.26,162.7,161.88,162.01,25624.0,160.8231,161.2592,160.4464,160.5753,25624.0
2022-05-11 15:15:00,162.07,162.23,161.58,161.95,32042.0,160.6347,160.7933,160.1491,160.5158,32042.0
2022-05-11 15:20:00,161.84,161.89,161.19,161.35,41545.0,160.4068,160.4563,159.7625,159.9211,41545.0
2022-05-11 15:25:00,161.39,161.78,161.25,161.46,46755.0,159.9608,160.3473,159.822,160.0302,46755.0
2022-05-11 15:30:00,161.47,162.09,161.26,161.8,55349.0,160.0401,160.6546,159.8319,160.3671,55349.0
2022-05-11 15:35:00,161.79,161.83,161.28,161.3,56013.0,160.3572,160.3969,159.8517,159.8716,56013.0
2022-05-11 15:40:00,161.31,161.77,161.28,161.55,112587.0,159.8815,160.3374,159.8517,160.1194,112587.0
2022-05-11 15:45:00,161.53,161.65,161.12,161.15,131197.0,160.0995,160.2185,159.6932,159.7229,131197.0
2022-05-11 15:50:00,161.11,161.48,160.83,161.13,210690.0,159.6833,160.05,159.4057,159.7031,210690.0
2022-05-11 15:55:00,161.16,161.43,161.07,161.33,224936.0,159.7328,160.0004,159.6436,159.9013,224936.0
2022-05-12 09:30:00,156.93,158.35,155.95,155.99,407008.0,155.5403,156.9477,154.5689,154.6086,407008.0
2022-05-12 09:35:00,155.9,157.01,154.64,155.42,185067.0,154.5194,155.6196,153.2705,154.0436,185067.0
2022-05-12 09:40:00,155.54,157.85,155.28,157.8,161245.0,154.1626,156.4521,153.9049,156.4026,161245.0
2022-05-12 09:45:00,157.65,160.39,157.02,158.95,174720.0,156.2539,158.9696,155.6295,157.5424,174720.0
2022-05-12 09:50:00,158.92,159.47,157.64,158.67,71553.0,157.5126,158.0578,156.244,157.2649,71553.0
2022-05-12 09:55:00,158.48,158.54,157.23,158.39,191167.0,157.0765,157.136,155.8376,156.9873,191167.0
2022-05-12 10:00:00,158.29,160.46,157.19,160.46,104981.0,156.8882,159.039,155.798,159.039,104981.0
2022-05-12 10:05:00,160.49,162.33,160.46,162.19,124530.0,159.0687,160.8924,159.039,160.7537,124530.0
2022-05-12 10:10:00,162.1,162.6,161.44,161.83,152346.0,160.6645,161.1601,160.0103,160.3969,152346.0
2022-05-12 10:15:00,161.89,162.41,160.87,161.94,129548.0,160.4563,160.9717,159.4454,160.5059,129548.0
2022-05-12 10:20:00,161.85,163.72,161.66,163.23,96108.0,160.4167,162.2701,160.2284,161.7845,96108.0
2022-05-12 10:25:00,163.36,163.36,162.17,162.44,76519.0,161.9133,161.9133,160.7339,161.0015,76519.0
2022-05-12 10:30:00,162.55,163.26,161.52,161.81,40737.0,161.1105,161.8142,160.0896,160.3771,40737.0
2022-05-12 10:35:00,162.0,162.78,161.42,162.72,58362.0,160.5654,161.3385,159.9905,161.279,58362.0
2022-05-12 10:40:00,162.79,162.79,161.32,161.65,66633.0,161.3484,161.3484,159.8914,160.2185,66633.0
2022-05-12 10:45:00,161.7,162.0,161.28,161.77,45452.0,160.268,160.5654,159.8517,160.3374,45452.0
2022-05-12 10:50:00,161.82,163.49,161.81,163.39,68052.0,160.387,162.0422,160.3771,161.9431,68052.0
2022-05-12 10:55:00,163.37,164.08,163.23,164.07,37312.0,161.9232,162.6269,161.7845,162.617,37312.0
2022-05-12 11:00:00,163.99,164.13,163.13,164.05,55676.0,162.5377,162.6765,161.6854,162.5972,55676.0
2022-05-12 11:05:00,164.09,164.76,163.39,164.76,56194.0,162.6369,163.3009,161.9431,163.3009,56194.0
2022-05-12 11:10:00,164.78,165.7,164.59,165.23,116340.0,163.3208,164.2326,163.1324,163.7668,116340.0
2022-05-12 11:15:00,165.3,166.61,165.3,166.58,126974.0,163.8361,165.1345,163.8361,165.1048,126974.0
2022-05-12 11:20:00,166.58,166.85,165.43,165.98,81256.0,165.1048,165.3724,163.965,164.5101,81256.0
2022-05-12 11:25:00,165.99,166.57,165.7,165.96,97142.0,164.52,165.0949,164.2326,164.4903,97142.0
2022-05-12 11:30:00,165.88,166.16,164.71,165.44,71487.0,164.411,164.6885,163.2514,163.9749,71487.0
2022-05-12 11:35:00,165.5,165.78,165.0,165.63,90460.0,164.0344,164.3119,163.5388,164.1632,90460.0
2022-05-12 11:40:00,165.66,166.24,165.36,165.39,43146.0,164.193,164.7678,163.8956,163.9253,43146.0
2022-05-12 11:45:00,165.34,165.49,164.19,164.33,62388.0,163.8758,164.0245,162.736,162.8747,62388.0
2022-05-12 11:50:00,164.27,164.34,162.89,163.63,54562.0,162.8153,162.8846,161.4475,162.1809,54562.0
2022-05-12 11:55:00,163.55,163.83,163.05,163.1,40050.0,162.1016,162.3792,161.6061,161.6556,40050.0
2022-05-12 12:00:00,163.05,163.1,162.32,163.06,53711.0,161.6061,161.6556,160.8825,161.616,53711.0
2022-05-12 12:05:00,162.99,163.08,162.43,162.88,42900.0,161.5466,161.6358,160.9916,161.4376,42900.0
2022-05-12 12:10:00,162.72,163.05,162.19,162.5,35531.0,161.279,161.6061,160.7537,161.0609,35531.0
2022-05-12 12:15:00,162.49,162.78,161.95,162.42,49234.0,161.051,161.3385,160.5158,160.9817,49234.0
2022-05-12 12:20:00,162.43,162.82,162.04,162.6,45863.0,160.9916,161.3781,160.605,161.1601,45863.0
2022-05-12 12:25:00,162.53,163.26,162.49,162.89,28799.0,161.0907,161.8142,161.051,161.4475,28799.0
2022-05-12 12:30:00,162.89,163.81,162.59,163.52,27951.0,161.4475,162.3593,161.1501,162.0719,27951.0
2022-05-12 12:35:00,163.56,163.63,162.75,162.75,35968.0,162.1116,162.1809,161.3087,161.3087,35968.0
2022-05-12 12:40:00,162.68,163.18,162.12,163.18,41013.0,161.2393,161.7349,160.6843,161.7349,41013.0
2022-05-12 12:45:00,163.18,163.43,162.44,162.59,28274.0,161.7349,161.9827,161.0015,161.1501,28274.0
2022-05-12 12:50:00,162.59,162.86,162.06,162.62,27297.0,161.1501,161.4178,160.6248,161.1799,27297.0
2022-05-12 12:55:00,162.58,162.83,161.6,161.61,46940.0,161.1402,161.388,160.1689,160.1788,46940.0
2022-05-12 13:00:00,161.69,162.33,161.12,161.15,32034.0,160.2581,160.8924,159.6932,159.7229,32034.0
2022-05-12 13:05:00,161.04,161.3,160.67,160.77,53523.0,159.6139,159.8716,159.2471,159.3463,53523.0
2022-05-12 13:10:00,160.76,161.44,160.46,160.61,39014.0,159.3364,160.0103,159.039,159.1877,39014.0
2022-05-12 13:15:00,160.62,160.94,160.27,160.42,41495.0,159.1976,159.5148,158.8507,158.9994,41495.0
2022-05-12 13:20:00,160.51,160.99,160.18,160.54,29380.0,159.0886,159.5643,158.7615,159.1183,29380.0
2022-05-12 13:25:00,160.55,160.65,160.13,160.54,26035.0,159.1282,159.2273,158.7119,159.1183,26035.0
2022-05-12 13:30:00,160.48,160.77,159.92,160.0,45255.0,159.0588,159.3463,158.5038,158.5831,45255.0
2022-05-12 13:35:00,159.96,160.05,159.34,159.45,62980.0,158.5434,158.6326,157.9289,158.038,62980.0
2022-05-12 13:40:00,159.36,159.52,158.98,159.04,75227.0,157.9487,158.1073,157.5721,157.6316,75227.0
2022-05-12 13:45:00,159.03,159.18,158.63,158.68,67283.0,157.6217,157.7703,157.2252,157.2748,67283.0
2022-05-12 13:50:00,158.72,158.92,158.32,158.39,63280.0,157.3144,157.5126,156.918,156.9873,63280.0
2022-05-12 13:55:00,158.42,158.89,158.12,158.6,44611.0,157.0171,157.4829,156.7197,157.1955,44611.0
2022-05-12 14:00:00,158.65,159.05,158.48,158.71,57671.0,157.245,157.6415,157.0765,157.3045,57671.0
2022-05-12 14:05:00,158.66,158.72,158.02,158.13,42634.0,157.2549,157.3144,156.6206,156.7296,42634.0
2022-05-12 14:10:00,158.11,158.42,158.0,158.31,36316.0,156.7098,157.0171,156.6008,156.908,36316.0
2022-05-12 14:15:00,158.26,158.42,158.01,158.39,76274.0,156.8585,157.0171,156.6107,156.9873,76274.0
2022-05-12 14:20:00,158.35,158.69,157.75,157.93,65791.0,156.9477,157.2847,156.353,156.5314,65791.0
2022-05-12 14:25:00,158.03,158.69,157.95,158.64,36619.0,156.6305,157.2847,156.5512,157.2351,36619.0
2022-05-12 14:30:00,158.61,158.65,157.78,158.18,28313.0,157.2054,157.245,156.3827,156.7792,28313.0
2022-05-12 14:35:00,158.1,158.13,157.66,157.73,25040.0,156.6999,156.7296,156.2638,156.3332,25040.0
2022-05-12 14:40:00,157.72,157.77,157.22,157.51,66946.0,156.3233,156.3728,155.8277,156.1151,66946.0
2022-05-12 14:45:00,157.52,157.95,157.41,157.44,53692.0,156.125,156.5512,156.016,156.0458,53692.0
2022-05-12 14:50:00,157.44,158.1,157.23,157.63,37075.0,156.0458,156.6999,155.8376,156.2341,37075.0
2022-05-12 14:55:00,157.63,157.78,157.23,157.41,25044.0,156.2341,156.3827,155.8376,156.016,25044.0
2022-05-12 15:00:00,157.46,158.2,157.24,158.15,37710.0,156.0656,156.799,155.8475,156.7495,37710.0
2022-05-12 15:05:00,158.2,158.25,157.52,157.83,70784.0,156.799,156.8486,156.125,156.4323,70784.0
2022-05-12 15:10:00,157.82,158.0,157.46,157.77,70133.0,156.4224,156.6008,156.0656,156.3728,70133.0
2022-05-12 15:15:00,157.76,159.13,157.64,158.94,142031.0,156.3629,157.7208,156.244,157.5325,142031.0
2022-05-12 15:20:00,158.96,159.93,158.77,159.6,71082.0,157.5523,158.5137,157.364,158.1866,71082.0
2022-05-12 15:25:00,159.56,160.06,158.96,159.11,83010.0,158.147,158.6426,157.5523,157.701,83010.0
2022-05-12 15:30:00,159.08,159.83,159.05,159.45,69434.0,157.6712,158.4146,157.6415,158.038,69434.0
2022-05-12 15:35:00,159.43,159.59,158.91,159.4,62902.0,158.0181,158.1767,157.5027,157.9884,62902.0
2022-05-12 15:40:00,159.41,159.71,158.69,159.07,89686.0,157.9983,158.2956,157.2847,157.6613,89686.0
2022-05-12 15:45:00,159.02,159.42,158.73,158.79,91289.0,157.6118,158.0082,157.3243,157.3838,91289.0
2022-05-12 15:50:00,158.76,159.94,158.74,159.55,170448.0,157.3541,158.5236,157.3342,158.1371,170448.0
2022-05-12 15:55:00,159.49,160.54,159.41,160.54,398885.0,158.0776,159.1183,157.9983,159.1183,398885.0
2022-05-13 09:30:00,163.55,165.22,163.36,163.54,254772.0,162.1016,163.7569,161.9133,162.0917,254772.0
2022-05-13 09:35:00,163.44,164.9,162.01,164.36,119454.0,161.9926,163.4397,160.5753,162.9045,119454.0
2022-05-13 09:40:00,164.22,166.56,163.82,166.51,72475.0,162.7657,165.085,162.3693,165.0354,72475.0
2022-05-13 09:45:00,166.47,167.14,166.04,166.55,68060.0,164.9958,165.6599,164.5696,165.0751,68060.0
2022-05-13 09:50:00,166.58,167.43,166.58,167.39,31180.0,165.1048,165.9473,165.1048,165.9076,31180.0
2022-05-13 09:55:00,167.38,167.49,165.94,166.1,46033.0,165.8977,166.0068,164.4705,164.6291,46033.0
2022-05-13 10:00:00,166.19,167.62,166.19,167.62,47611.0,164.7183,166.1356,164.7183,166.1356,47611.0
2022-05-13 10:05:00,167.67,168.64,167.67,168.24,58016.0,166.1852,167.1466,166.1852,166.7501,58016.0
2022-05-13 10:10:00,168.34,168.68,167.01,167.24,60119.0,166.8492,167.1862,165.531,165.759,60119.0
2022-05-13 10:15:00,167.27,167.75,167.07,167.5,22832.0,165.7887,166.2644,165.5905,166.0167,22832.0
2022-05-13 10:20:00,167.57,167.91,167.24,167.75,34186.0,166.086,166.423,165.759,166.2644,34186.0
2022-05-13 10:25:00,167.75,168.34,167.64,167.82,40381.0,166.2644,166.8492,166.1554,166.3338,40381.0
2022-05-13 10:30:00,167.8,168.02,167.22,167.98,36962.0,166.314,166.5321,165.7391,166.4924,36962.0
2022-05-13 10:35:00,167.98,168.07,167.43,167.62,28509.0,166.4924,166.5816,165.9473,166.1356,28509.0
2022-05-13 10:40:00,167.7,167.95,167.18,167.22,65171.0,166.2149,166.4627,165.6995,165.7391,65171.0
2022-05-13 10:45:00,167.28,167.67,166.98,167.16,37511.0,165.7986,166.1852,165.5013,165.6797,37511.0
2022-05-13 10:50:00,167.14,167.52,166.97,167.34,23764.0,165.6599,166.0365,165.4914,165.8581,23764.0
2022-05-13 10:55:00,167.43,167.82,167.18,167.34,52078.0,165.9473,166.3338,165.6995,165.8581,52078.0
2022-05-13 11:00:00,167.34,167.44,166.82,167.09,44997.0,165.8581,165.9572,165.3427,165.6103,44997.0
2022-05-13 11:05:00,167.15,167.69,167.15,167.41,13303.0,165.6698,166.205,165.6698,165.9275,13303.0
2022-05-13 11:10:00,167.41,167.64,167.19,167.19,40018.0,165.9275,166.1554,165.7094,165.7094,40018.0
2022-05-13 11:15:00,167.16,167.3,166.7,166.82,33632.0,165.6797,165.8184,165.2237,165.3427,33632.0
2022-05-13 11:20:00,167.01,167.42,166.81,167.28,21068.0,165.531,165.9374,165.3328,165.7986,21068.0
2022-05-13 11:25:00,167.37,167.61,167.13,167.45,17009.0,165.8878,166.1257,165.6499,165.9671,17009.0
2022-05-13 11:30:00,167.47,167.47,166.85,167.14,27380.0,165.9869,165.9869,165.3724,165.6599,27380.0
2022-05-13 11:35:00,167.13,167.45,167.04,167.25,20313.0,165.6499,165.9671,165.5607,165.7689,20313.0
2022-05-13 11:40:00,167.25,167.31,166.71,166.82,33571.0,165.7689,165.8283,165.2337,165.3427,33571.0
2022-05-13 11:45:00,166.79,166.97,166.65,166.91,28435.0,165.313,165.4914,165.1742,165.4319,28435.0
2022-05-13 11:50:00,166.95,167.05,166.8,166.93,25335.0,165.4715,165.5706,165.3229,165.4517,25335.0
2022-05-13 11:55:00,166.95,166.95,166.66,166.89,28488.0,165.4715,165.4715,165.1841,165.4121,28488.0
2022-05-13 12:00:00,166.94,167.24,166.88,167.19,32917.0,165.4616,165.759,165.4022,165.7094,32917.0
2022-05-13 12:05:00,167.16,167.45,167.1,167.4,32141.0,165.6797,165.9671,165.6202,165.9175,32141.0
2022-05-13 12:10:00,167.45,167.86,167.31,167.75,19470.0,165.9671,166.3735,165.8283,166.2644,19470.0
2022-05-13 12:15:00,167.77,167.94,167.6,167.62,30895.0,166.2843,166.4528,166.1158,166.1356,30895.0
2022-05-13 12:20:00,167.63,167.81,167.18,167.32,36799.0,166.1455,166.3239,165.6995,165.8383,36799.0
2022-05-13 12:25:00,167.4,167.48,166.86,167.14,33131.0,165.9175,165.9968,165.3823,165.6599,33131.0
2022-05-13 12:30:00,167.15,167.76,167.15,167.66,29970.0,165.6698,166.2744,165.6698,166.1752,29970.0
2022-05-13 12:35:00,167.63,167.77,167.36,167.68,18845.0,166.1455,166.2843,165.8779,166.1951,18845.0
2022-05-13 12:40:00,167.71,168.02,167.67,167.67,38038.0,166.2248,166.5321,166.1852,166.1852,38038.0
2022-05-13 12:45:00,167.54,167.54,167.15,167.21,24645.0,166.0563,166.0563,165.6698,165.7292,24645.0
2022-05-13 12:50:00,167.21,167.21,166.46,166.75,53455.0,165.7292,165.7292,164.9859,165.2733,53455.0
2022-05-13 12:55:00,166.76,167.24,166.76,167.22,45160.0,165.2832,165.759,165.2832,165.7391,45160.0
2022-05-13 13:00:00,167.25,167.51,166.75,167.08,27032.0,165.7689,166.0266,165.2733,165.6004,27032.0
2022-05-13 13:05:00,167.03,167.03,166.74,166.95,20105.0,165.5508,165.5508,165.2634,165.4715,20105.0
2022-05-13 13:10:00,166.95,167.0,166.62,166.79,30357.0,165.4715,165.5211,165.1445,165.313,30357.0
2022-05-13 13:15:00,166.69,166.75,166.2,166.21,29548.0,165.2138,165.2733,164.7282,164.7381,29548.0
2022-05-13 13:20:00,166.29,166.39,166.08,166.31,26789.0,164.8174,164.9165,164.6092,164.8372,26789.0
2022-05-13 13:25:00,166.34,166.37,166.19,166.27,27354.0,164.8669,164.8967,164.7183,164.7976,27354.0
2022-05-13 13:30:00,166.33,166.47,166.16,166.25,18770.0,164.857,164.9958,164.6885,164.7777,18770.0
2022-05-13 13:35:00,166.25,166.25,165.75,165.78,41531.0,164.7777,164.7777,164.2822,164.3119,41531.0
2022-05-13 13:40:00,165.78,165.94,165.55,165.88,30441.0,164.3119,164.4705,164.0839,164.411,30441.0
2022-05-13 13:45:00,165.8,165.9,165.34,165.74,36904.0,164.3317,164.4308,163.8758,164.2722,36904.0
2022-05-13 13:50:00,165.74,165.93,165.62,165.83,21237.0,164.2722,164.4606,164.1533,164.3615,21237.0
2022-05-13 13:55:00,165.82,165.84,165.33,165.67,20762.0,164.3515,164.3714,163.8659,164.2029,20762.0
2022-05-13 14:00:00,165.66,165.66,164.77,164.93,28566.0,164.193,164.193,163.3108,163.4694,28566.0
2022-05-13 14:05:00,164.91,165.2,164.63,165.1,29548.0,163.4496,163.737,163.1721,163.6379,29548.0
2022-05-13 14:10:00,165.09,165.2,164.73,164.75,39038.0,163.628,163.737,163.2712,163.291,39038.0
2022-05-13 14:15:00,164.77,165.01,164.6,164.95,21341.0,163.3108,163.5487,163.1423,163.4892,21341.0
2022-05-13 14:20:00,164.9,164.99,164.46,164.69,17466.0,163.4397,163.5289,163.0036,163.2315,17466.0
2022-05-13 14:25:00,164.72,164.97,164.63,164.87,18684.0,163.2613,163.5091,163.1721,163.41,18684.0
2022-05-13 14:30:00,164.87,165.79,164.87,165.58,41206.0,163.41,164.3218,163.41,164.1137,41206.0
2022-05-13 14:35:00,165.59,165.59,165.04,165.32,25863.0,164.1236,164.1236,163.5784,163.856,25863.0
2022-05-13 14:40:00,165.48,165.69,165.18,165.62,27204.0,164.0146,164.2227,163.7172,164.1533,27204.0
2022-05-13 14:45:00,165.65,165.67,165.23,165.47,34048.0,164.183,164.2029,163.7668,164.0046,34048.0
2022-05-13 14:50:00,165.42,166.45,165.42,166.36,26081.0,163.9551,164.976,163.9551,164.8868,26081.0
2022-05-13 14:55:00,166.38,166.38,166.15,166.33,32359.0,164.9066,164.9066,164.6786,164.857,32359.0
2022-05-13 15:00:00,166.39,166.61,166.13,166.13,51637.0,164.9165,165.1345,164.6588,164.6588,51637.0
2022-05-13 15:05:00,166.18,166.81,166.18,166.72,43134.0,164.7084,165.3328,164.7084,165.2436,43134.0
2022-05-13 15:10:00,166.75,166.86,166.52,166.84,56848.0,165.2733,165.3823,165.0453,165.3625,56848.0
2022-05-13 15:15:00,166.88,167.09,166.67,166.97,54770.0,165.4022,165.6103,165.194,165.4914,54770.0
2022-05-13 15:20:00,166.96,167.21,166.73,167.14,65386.0,165.4814,165.7292,165.2535,165.6599,65386.0
2022-05-13 15:25:00,167.15,167.31,166.98,167.22,37198.0,165.6698,165.8283,165.5013,165.7391,37198.0
2022-05-13 15:30:00,167.22,167.38,166.4,166.49,79519.0,165.7391,165.8977,164.9264,165.0156,79519.0
2022-05-13 15:35:00,166.47,166.9,166.21,166.58,57297.0,164.9958,165.422,164.7381,165.1048,57297.0
2022-05-13 15:40:00,166.55,167.06,166.53,166.83,58646.0,165.0751,165.5806,165.0553,165.3526,58646.0
2022-05-13 15:45:00,166.83,166.99,166.21,166.5,120625.0,165.3526,165.5112,164.7381,165.0255,120625.0
2022-05-13 15:50:00,166.51,166.7,165.65,166.28,217322.0,165.0354,165.2237,164.183,164.8075,217322.0
2022-05-13 15:55:00,166.27,167.07,166.24,167.01,305993.0,164.7976,165.5905,164.7678,165.531,305993.0
2022-05-16 09:30:00,164.74,164.96,162.96,163.25,193782.0,163.2811,163.4992,161.5169,161.8043,193782.0
2022-05-16 09:35:00,163.2,165.15,161.88,164.94,127328.0,161.7547,163.6875,160.4464,163.4793,127328.0
2022-05-16 09:40:00,164.84,165.92,164.49,164.73,79209.0,163.3802,164.4507,163.0333,163.2712,79209.0
2022-05-16 09:45:00,164.65,164.97,163.1,163.66,65009.0,163.1919,163.5091,161.6556,162.2107,65009.0
2022-05-16 09:50:00,163.63,164.95,163.62,164.71,31254.0,162.1809,163.4892,162.171,163.2514,31254.0
2022-05-16 09:55:00,164.76,164.92,163.84,163.85,40762.0,163.3009,163.4595,162.3891,162.399,40762.0
2022-05-16 10:00:00,163.84,164.18,163.3,163.74,46651.0,162.3891,162.7261,161.8539,162.29,46651.0
2022-05-16 10:05:00,163.78,165.84,163.62,165.62,47936.0,162.3296,164.3714,162.171,164.1533,47936.0
2022-05-16 10:10:00,165.55,165.84,165.17,165.21,156114.0,164.0839,164.3714,163.7073,163.7469,156114.0
2022-05-16 10:15:00,165.18,165.9,164.95,165.31,27933.0,163.7172,164.4308,163.4892,163.8461,27933.0
2022-05-16 10:20:00,165.31,165.7,165.0,165.34,25217.0,163.8461,164.2326,163.5388,163.8758,25217.0
2022-05-16 10:25:00,165.23,165.82,164.66,165.77,30465.0,163.7668,164.3515,163.2018,164.302,30465.0
2022-05-16 10:30:00,165.75,165.84,163.94,164.15,41419.0,164.2822,164.3714,162.4882,162.6963,41419.0
2022-05-16 10:35:00,164.12,164.61,163.98,164.06,60664.0,162.6666,163.1523,162.5278,162.6071,60664.0
2022-05-16 10:40:00,164.08,164.08,163.5,163.85,23094.0,162.6269,162.6269,162.0521,162.399,23094.0
2022-05-16 10:45:00,163.87,163.87,163.51,163.68,24582.0,162.4188,162.4188,162.062,162.2305,24582.0
2022-05-16 10:50:00,163.58,163.8,162.91,163.06,30896.0,162.1314,162.3494,161.4673,161.616,30896.0
2022-05-16 10:55:00,163.14,163.18,162.83,163.01,47963.0,161.6953,161.7349,161.388,161.5664,47963.0
2022-05-16 11:00:00,162.94,163.15,162.47,162.94,30756.0,161.497,161.7052,161.0312,161.497,30756.0
2022-05-16 11:05:00,162.92,163.21,162.56,163.16,33373.0,161.4772,161.7647,161.1204,161.7151,33373.0
2022-05-16 11:10:00,163.07,163.32,162.91,163.15,22737.0,161.6259,161.8737,161.4673,161.7052,22737.0
2022-05-16 11:15:00,163.1,163.84,163.07,163.65,26710.0,161.6556,162.3891,161.6259,162.2008,26710.0
2022-05-16 11:20:00,163.68,163.76,163.38,163.4,44188.0,162.2305,162.3098,161.9331,161.953,44188.0
2022-05-16 11:25:00,163.38,163.38,162.9,163.19,29416.0,161.9331,161.9331,161.4574,161.7448,29416.0
2022-05-16 11:30:00,163.2,163.59,163.04,163.56,49992.0,161.7547,162.1413,161.5962,162.1116,49992.0
2022-05-16 11:35:00,163.42,163.95,162.59,163.77,27546.0,161.9728,162.4981,161.1501,162.3197,27546.0
2022-05-16 11:40:00,163.84,164.23,163.39,164.18,23059.0,162.3891,162.7756,161.9431,162.7261,23059.0
2022-05-16 11:45:00,164.12,164.89,164.09,164.85,22122.0,162.6666,163.4298,162.6369,163.3901,22122.0
2022-05-16 11:50:00,164.77,164.78,164.37,164.6,21147.0,163.3108,163.3208,162.9144,163.1423,21147.0
2022-05-16 11:55:00,164.77,164.86,164.46,164.58,17664.0,163.3108,163.4,163.0036,163.1225,17664.0
2022-05-16 12:00:00,164.55,165.13,164.53,165.01,25684.0,163.0928,163.6677,163.073,163.5487,25684.0
2022-05-16 12:05:00,164.89,164.93,164.5,164.58,17502.0,163.4298,163.4694,163.0432,163.1225,17502.0
2022-05-16 12:10:00,164.57,164.59,164.12,164.25,13499.0,163.1126,163.1324,162.6666,162.7954,13499.0
2022-05-16 12:15:00,164.38,164.45,163.96,164.27,20324.0,162.9243,162.9937,162.508,162.8153,20324.0
2022-05-16 12:20:00,164.31,164.34,163.95,164.12,25497.0,162.8549,162.8846,162.4981,162.6666,25497.0
2022-05-16 12:25:00,164.21,164.47,164.12,164.17,15395.0,162.7558,163.0135,162.6666,162.7162,15395.0
2022-05-16 12:30:00,164.04,164.26,163.85,163.99,28882.0,162.5873,162.8054,162.399,162.5377,28882.0
2022-05-16 12:35:00,164.04,164.39,163.5,163.58,12343.0,162.5873,162.9342,162.0521,162.1314,12343.0
2022-05-16 12:40:00,163.56,163.73,163.36,163.49,12076.0,162.1116,162.28,161.9133,162.0422,12076.0
2022-05-16 12:45:00,163.39,164.1,163.32,164.07,16942.0,161.9431,162.6468,161.8737,162.617,16942.0
2022-05-16 12:50:00,164.21,164.21,163.55,163.62,43397.0,162.7558,162.7558,162.1016,162.171,43397.0
2022-05-16 12:55:00,163.64,163.65,163.27,163.53,40510.0,162.1908,162.2008,161.8241,162.0818,40510.0
2022-05-16 13:00:00,163.43,164.17,163.21,164.17,87102.0,161.9827,162.7162,161.7647,162.7162,87102.0
2022-05-16 13:05:00,164.14,164.45,164.02,164.31,85257.0,162.6864,162.9937,162.5675,162.8549,85257.0
2022-05-16 13:10:00,164.28,164.95,164.16,164.79,24234.0,162.8252,163.4892,162.7062,163.3307,24234.0
2022-05-16 13:15:00,164.76,164.81,164.13,164.18,33811.0,163.3009,163.3505,162.6765,162.7261,33811.0
2022-05-16 13:20:00,164.23,165.21,164.16,165.02,13900.0,162.7756,163.7469,162.7062,163.5586,13900.0
2022-05-16 13:25:00,165.02,165.28,164.87,165.2,11862.0,163.5586,163.8163,163.41,163.737,11862.0
2022-05-16 13:30:00,165.28,165.46,165.23,165.33,14952.0,163.8163,163.9947,163.7668,163.8659,14952.0
2022-05-16 13:35:00,165.3,165.44,165.01,165.2,26586.0,163.8361,163.9749,163.5487,163.737,26586.0
2022-05-16 13:40:00,165.21,165.57,164.9,165.48,18280.0,163.7469,164.1038,163.4397,164.0146,18280.0
2022-05-16 13:45:00,165.38,165.38,165.08,165.08,12324.0,163.9154,163.9154,163.6181,163.6181,12324.0
2022-05-16 13:50:00,165.13,165.23,164.95,165.04,8413.0,163.6677,163.7668,163.4892,163.5784,8413.0
2022-05-16 13:55:00,165.08,165.17,164.95,165.1,15519.0,163.6181,163.7073,163.4892,163.6379,15519.0
2022-05-16 14:00:00,165.13,165.23,164.75,165.23,28432.0,163.6677,163.7668,163.291,163.7668,28432.0
2022-05-16 14:05:00,165.25,165.86,165.23,165.69,36539.0,163.7866,164.3912,163.7668,164.2227,36539.0
2022-05-16 14:10:00,165.65,165.67,165.08,165.27,55244.0,164.183,164.2029,163.6181,163.8064,55244.0
2022-05-16 14:15:00,165.23,165.48,165.01,165.13,21647.0,163.7668,164.0146,163.5487,163.6677,21647.0
2022-05-16 14:20:00,165.16,165.34,165.06,165.18,12196.0,163.6974,163.8758,163.5983,163.7172,12196.0
2022-05-16 14:25:00,165.23,165.8,165.16,165.71,10948.0,163.7668,164.3317,163.6974,164.2425,10948.0
2022-05-16 14:30:00,165.69,166.02,165.67,165.93,15306.0,164.2227,164.5498,164.2029,164.4606,15306.0
2022-05-16 14:35:00,165.87,165.99,165.64,165.97,16425.0,164.4011,164.52,164.1731,164.5002,16425.0
2022-05-16 14:40:00,165.95,166.11,165.65,165.67,16145.0,164.4804,164.639,164.183,164.2029,16145.0
2022-05-16 14:45:00,165.68,165.87,165.34,165.43,14763.0,164.2128,164.4011,163.8758,163.965,14763.0
2022-05-16 14:50:00,165.4,165.77,165.24,165.5,33914.0,163.9353,164.302,163.7767,164.0344,33914.0
2022-05-16 14:55:00,165.47,165.6,165.31,165.44,20448.0,164.0046,164.1335,163.8461,163.9749,20448.0
2022-05-16 15:00:00,165.4,165.45,165.01,165.24,33765.0,163.9353,163.9848,163.5487,163.7767,33765.0
2022-05-16 15:05:00,165.22,165.46,164.94,164.94,28815.0,163.7569,163.9947,163.4793,163.4793,28815.0
2022-05-16 15:10:00,164.92,165.01,164.45,164.62,27340.0,163.4595,163.5487,162.9937,163.1622,27340.0
2022-05-16 15:15:00,164.55,164.68,164.23,164.45,26632.0,163.0928,163.2216,162.7756,162.9937,26632.0
2022-05-16 15:20:00,164.44,164.44,164.07,164.16,17207.0,162.9838,162.9838,162.617,162.7062,17207.0
2022-05-16 15:25:00,164.13,164.36,163.98,164.33,31826.0,162.6765,162.9045,162.5278,162.8747,31826.0
2022-05-16 15:30:00,164.36,164.46,163.89,163.96,46698.0,162.9045,163.0036,162.4386,162.508,46698.0
2022-05-16 15:35:00,163.92,164.1,163.76,164.08,43836.0,162.4684,162.6468,162.3098,162.6269,43836.0
2022-05-16 15:40:00,164.05,164.19,163.75,163.86,30785.0,162.5972,162.736,162.2999,162.4089,30785.0
2022-05-16 15:45:00,163.82,164.02,163.72,163.92,76901.0,162.3693,162.5675,162.2701,162.4684,76901.0
2022-05-16 15:50:00,163.96,164.46,163.91,164.05,84566.0,162.508,163.0036,162.4585,162.5972,84566.0
2022-05-16 15:55:00,164.09,164.31,163.72,164.18,199358.0,162.6369,162.8549,162.2701,162.7261,199358.0
2022-05-17 09:30:00,167.33,169.1,166.5,168.47,237146.0,165.8482,167.6025,165.0255,166.9781,237146.0
2022-05-17 09:35:00,168.54,168.55,166.8,167.62,69047.0,167.0475,167.0574,165.3229,166.1356,69047.0
2022-05-17 09:40:00,167.69,168.28,166.85,167.3,49203.0,166.205,166.7898,165.3724,165.8184,49203.0
2022-05-17 09:45:00,167.3,167.42,165.27,165.34,83234.0,165.8184,165.9374,163.8064,163.8758,83234.0
2022-05-17 09:50:00,165.34,165.88,164.48,164.48,92163.0,163.8758,164.411,163.0234,163.0234,92163.0
2022-05-17 09:55:00,164.4,165.07,163.78,163.84,121304.0,162.9441,163.6082,162.3296,162.3891,121304.0
2022-05-17 10:00:00,163.82,164.21,163.34,163.95,73572.0,162.3693,162.7558,161.8935,162.4981,73572.0
2022-05-17 10:05:00,164.0,164.04,162.65,162.66,59633.0,162.5477,162.5873,161.2096,161.2195,59633.0
2022-05-17 10:10:00,162.78,162.78,161.69,162.3,96586.0,161.3385,161.3385,160.2581,160.8627,96586.0
2022-05-17 10:15:00,162.32,162.5,161.85,162.0,87424.0,160.8825,161.0609,160.4167,160.5654,87424.0
2022-05-17 10:20:00,161.99,162.2,161.09,161.83,201199.0,160.5555,160.7636,159.6634,160.3969,201199.0
2022-05-17 10:25:00,161.84,162.0,160.44,160.66,121982.0,160.4068,160.5654,159.0192,159.2372,121982.0
2022-05-17 10:30:00,160.64,160.75,159.7,159.88,170800.0,159.2174,159.3264,158.2857,158.4641,170800.0
2022-05-17 10:35:00,159.82,159.85,159.09,159.23,100053.0,158.4047,158.4344,157.6811,157.8199,100053.0
2022-05-17 10:40:00,159.25,159.32,158.45,159.04,107465.0,157.8397,157.9091,157.0468,157.6316,107465.0
2022-05-17 10:45:00,159.02,159.4,158.27,159.4,104110.0,157.6118,157.9884,156.8684,157.9884,104110.0
2022-05-17 10:50:00,159.41,159.48,158.71,158.71,61598.0,157.9983,158.0677,157.3045,157.3045,61598.0
2022-05-17 10:55:00,158.7,159.31,158.53,159.01,73517.0,157.2946,157.8992,157.1261,157.6018,73517.0
2022-05-17 11:00:00,159.07,159.36,158.49,158.98,54638.0,157.6613,157.9487,157.0865,157.5721,54638.0
2022-05-17 11:05:00,158.97,159.34,158.86,159.33,78173.0,157.5622,157.9289,157.4532,157.919,78173.0
2022-05-17 11:10:00,159.36,159.75,159.18,159.71,70530.0,157.9487,158.3353,157.7703,158.2956,70530.0
2022-05-17 11:15:00,159.77,160.07,159.17,159.66,80548.0,158.3551,158.6525,157.7604,158.2461,80548.0
2022-05-17 11:20:00,159.62,160.2,159.61,160.03,87253.0,158.2064,158.7813,158.1965,158.6128,87253.0
2022-05-17 11:25:00,160.04,160.67,159.95,160.44,109082.0,158.6227,159.2471,158.5335,159.0192,109082.0
2022-05-17 11:30:00,160.46,161.51,160.46,161.49,48336.0,159.039,160.0797,159.039,160.0599,48336.0
2022-05-17 11:35:00,161.46,162.25,161.46,162.0,111608.0,160.0302,160.8132,160.0302,160.5654,111608.0
2022-05-17 11:40:00,162.03,162.27,161.8,162.0,28621.0,160.5951,160.833,160.3671,160.5654,28621.0
2022-05-17 11:45:00,162.03,162.57,161.72,161.75,39441.0,160.5951,161.1303,160.2878,160.3176,39441.0
2022-05-17 11:50:00,161.75,162.29,161.75,162.0,36358.0,160.3176,160.8528,160.3176,160.5654,36358.0
2022-05-17 11:55:00,161.97,161.98,161.49,161.65,38118.0,160.5356,160.5455,160.0599,160.2185,38118.0
2022-05-17 12:00:00,161.68,161.77,161.24,161.52,31651.0,160.2482,160.3374,159.8121,160.0896,31651.0
2022-05-17 12:05:00,161.55,161.55,160.9,161.22,27368.0,160.1194,160.1194,159.4751,159.7923,27368.0
2022-05-17 12:10:00,161.24,161.33,160.95,161.15,33963.0,159.8121,159.9013,159.5247,159.7229,33963.0
2022-05-17 12:15:00,161.15,161.66,161.09,161.29,34024.0,159.7229,160.2284,159.6634,159.8617,34024.0
2022-05-17 12:20:00,161.25,161.46,161.12,161.45,15598.0,159.822,160.0302,159.6932,160.0202,15598.0
2022-05-17 12:25:00,161.42,162.25,161.33,162.12,29649.0,159.9905,160.8132,159.9013,160.6843,29649.0
2022-05-17 12:30:00,162.12,162.38,161.9,162.17,18820.0,160.6843,160.942,160.4663,160.7339,18820.0
2022-05-17 12:35:00,162.26,162.51,162.12,162.43,29906.0,160.8231,161.0709,160.6843,160.9916,29906.0
2022-05-17 12:40:00,162.48,162.77,162.17,162.52,28711.0,161.0411,161.3286,160.7339,161.0808,28711.0
2022-05-17 12:45:00,162.48,162.65,162.35,162.55,21528.0,161.0411,161.2096,160.9123,161.1105,21528.0
2022-05-17 12:50:00,162.42,162.43,161.97,162.19,20195.0,160.9817,160.9916,160.5356,160.7537,20195.0
2022-05-17 12:55:00,162.21,162.22,161.8,162.04,23141.0,160.7735,160.7834,160.3671,160.605,23141.0
2022-05-17 13:00:00,162.02,162.09,161.74,161.92,28239.0,160.5852,160.6546,160.3077,160.4861,28239.0
2022-05-17 13:05:00,161.95,162.58,161.94,162.5,21055.0,160.5158,161.1402,160.5059,161.0609,21055.0
2022-05-17 13:10:00,162.53,162.96,162.42,162.92,36798.0,161.0907,161.5169,160.9817,161.4772,36798.0
2022-05-17 13:15:00,162.92,163.32,162.91,163.14,31725.0,161.4772,161.8737,161.4673,161.6953,31725.0
2022-05-17 13:20:00,163.09,163.32,162.92,163.02,31061.0,161.6457,161.8737,161.4772,161.5763,31061.0
2022-05-17 13:25:00,162.95,163.11,162.77,162.85,11453.0,161.507,161.6655,161.3286,161.4078,11453.0
2022-05-17 13:30:00,162.85,163.08,162.85,162.88,15530.0,161.4078,161.6358,161.4078,161.4376,15530.0
2022-05-17 13:35:00,162.88,162.89,162.62,162.76,19011.0,161.4376,161.4475,161.1799,161.3186,19011.0
2022-05-17 13:40:00,162.77,162.77,162.34,162.72,23946.0,161.3286,161.3286,160.9024,161.279,23946.0
2022-05-17 13:45:00,162.67,162.67,162.15,162.37,18329.0,161.2294,161.2294,160.714,160.9321,18329.0
2022-05-17 13:50:00,162.35,162.7,162.22,162.67,20759.0,160.9123,161.2592,160.7834,161.2294,20759.0
2022-05-17 13:55:00,162.69,162.73,162.35,162.46,16219.0,161.2493,161.2889,160.9123,161.0213,16219.0
2022-05-17 14:00:00,162.48,162.59,162.05,162.3,38356.0,161.0411,161.1501,160.6149,160.8627,38356.0
2022-05-17 14:05:00,162.3,163.38,162.29,163.18,36189.0,160.8627,161.9331,160.8528,161.7349,36189.0
2022-05-17 14:10:00,163.12,163.12,161.44,161.76,45806.0,161.6755,161.6755,160.0103,160.3275,45806.0
2022-05-17 14:15:00,161.89,162.18,161.38,161.81,39547.0,160.4563,160.7438,159.9509,160.3771,39547.0
2022-05-17 14:20:00,161.83,161.86,160.9,161.45,32061.0,160.3969,160.4266,159.4751,160.0202,32061.0
2022-05-17 14:25:00,161.38,162.0,161.27,161.61,56490.0,159.9509,160.5654,159.8418,160.1788,56490.0
2022-05-17 14:30:00,161.59,162.0,161.36,161.45,71152.0,160.159,160.5654,159.931,160.0202,71152.0
2022-05-17 14:35:00,161.31,161.96,161.23,161.96,34928.0,159.8815,160.5257,159.8022,160.5257,34928.0
2022-05-17 14:40:00,162.03,162.67,162.03,162.57,24244.0,160.5951,161.2294,160.5951,161.1303,24244.0
2022-05-17 14:45:00,162.67,163.43,162.48,163.31,35324.0,161.2294,161.9827,161.0411,161.8638,35324.0
2022-05-17 14:50:00,163.27,163.47,163.01,163.08,23677.0,161.8241,162.0224,161.5664,161.6358,23677.0
2022-05-17 14:55:00,163.03,163.15,162.82,162.93,26727.0,161.5862,161.7052,161.3781,161.4871,26727.0
2022-05-17 15:00:00,162.88,163.82,162.88,163.75,38443.0,161.4376,162.3693,161.4376,162.2999,38443.0
2022-05-17 15:05:00,163.69,163.94,163.41,163.53,40666.0,162.2404,162.4882,161.9629,162.0818,40666.0
2022-05-17 15:10:00,163.51,163.59,163.23,163.48,23398.0,162.062,162.1413,161.7845,162.0323,23398.0
2022-05-17 15:15:00,163.52,163.69,163.25,163.62,30013.0,162.0719,162.2404,161.8043,162.171,30013.0
2022-05-17 15:20:00,163.66,163.82,163.46,163.52,17305.0,162.2107,162.3693,162.0124,162.0719,17305.0
2022-05-17 15:25:00,163.53,163.7,163.4,163.65,113823.0,162.0818,162.2503,161.953,162.2008,113823.0
2022-05-17 15:30:00,163.65,163.89,163.54,163.62,56437.0,162.2008,162.4386,162.0917,162.171,56437.0
2022-05-17 15:35:00,163.65,163.73,163.2,163.23,55713.0,162.2008,162.28,161.7547,161.7845,55713.0
2022-05-17 15:40:00,163.21,163.41,163.0,163.36,54469.0,161.7647,161.9629,161.5565,161.9133,54469.0
2022-05-17 15:45:00,163.35,163.36,162.96,163.08,73786.0,161.9034,161.9133,161.5169,161.6358,73786.0
2022-05-17 15:50:00,163.12,163.55,163.12,163.4,91479.0,161.6755,162.1016,161.6755,161.953,91479.0
2022-05-17 15:55:00,163.35,163.87,163.26,163.78,232350.0,161.9034,162.4188,161.8142,162.3296,232350.0
2022-05-18 09:30:00,162.82,164.52,162.07,164.16,271887.0,161.3781,163.0631,160.6347,162.7062,271887.0
2022-05-18 09:35:00,164.01,164.44,162.92,162.93,175680.0,162.5576,162.9838,161.4772,161.4871,175680.0
2022-05-18 09:40:00,162.81,163.05,161.0,161.07,53705.0,161.3682,161.6061,159.5742,159.6436,53705.0
2022-05-18 09:45:00,161.03,162.07,160.97,161.79,90801.0,159.604,160.6347,159.5445,160.3572,90801.0
2022-05-18 09:50:00,161.85,162.91,161.59,161.7,58034.0,160.4167,161.4673,160.159,160.268,58034.0
2022-05-18 09:55:00,161.61,161.67,160.85,161.33,48833.0,160.1788,160.2383,159.4256,159.9013,48833.0
2022-05-18 10:00:00,161.25,163.07,161.19,161.92,51227.0,159.822,161.6259,159.7625,160.4861,51227.0
2022-05-18 10:05:00,161.85,163.14,161.85,162.47,40717.0,160.4167,161.6953,160.4167,161.0312,40717.0
2022-05-18 10:10:00,162.44,163.32,161.88,162.99,52408.0,161.0015,161.8737,160.4464,161.5466,52408.0
2022-05-18 10:15:00,162.95,163.33,162.38,162.63,46090.0,161.507,161.8836,160.942,161.1898,46090.0
2022-05-18 10:20:00,162.62,163.08,162.11,162.55,55654.0,161.1799,161.6358,160.6744,161.1105,55654.0
2022-05-18 10:25:00,162.48,162.99,161.7,161.7,32105.0,161.0411,161.5466,160.268,160.268,32105.0
2022-05-18 10:30:00,161.64,161.84,161.41,161.62,37114.0,160.2086,160.4068,159.9806,160.1887,37114.0
2022-05-18 10:35:00,161.6,161.68,161.16,161.47,27205.0,160.1689,160.2482,159.7328,160.0401,27205.0
2022-05-18 10:40:00,161.51,161.96,161.05,161.75,81209.0,160.0797,160.5257,159.6238,160.3176,81209.0
2022-05-18 10:45:00,161.72,162.31,161.38,162.17,23301.0,160.2878,160.8726,159.9509,160.7339,23301.0
2022-05-18 10:50:00,162.14,162.18,161.82,161.86,26302.0,160.7041,160.7438,160.387,160.4266,26302.0
2022-05-18 10:55:00,161.86,162.04,161.47,162.01,61599.0,160.4266,160.605,160.0401,160.5753,61599.0
2022-05-18 11:00:00,161.96,162.02,161.54,161.75,39469.0,160.5257,160.5852,160.1094,160.3176,39469.0
2022-05-18 11:05:00,161.71,161.94,161.41,161.63,40293.0,160.2779,160.5059,159.9806,160.1986,40293.0
2022-05-18 11:10:00,161.62,161.62,161.23,161.23,19612.0,160.1887,160.1887,159.8022,159.8022,19612.0
2022-05-18 11:15:00,161.26,161.26,160.59,160.72,24521.0,159.8319,159.8319,159.1679,159.2967,24521.0
2022-05-18 11:20:00,160.66,160.66,159.96,159.96,28754.0,159.2372,159.2372,158.5434,158.5434,28754.0
2022-05-18 11:25:00,160.0,160.08,159.59,159.61,33183.0,158.5831,158.6624,158.1767,158.1965,33183.0
2022-05-18 11:30:00,159.74,160.15,159.57,160.0,61019.0,158.3254,158.7318,158.1569,158.5831,61019.0
2022-05-18 11:35:00,160.02,160.19,159.61,159.85,31547.0,158.6029,158.7714,158.1965,158.4344,31547.0
2022-05-18 11:40:00,159.77,160.31,159.68,160.22,68881.0,158.3551,158.8903,158.2659,158.8011,68881.0
2022-05-18 11:45:00,160.17,160.28,159.85,160.09,19111.0,158.7516,158.8606,158.4344,158.6723,19111.0
2022-05-18 11:50:00,160.12,160.16,159.42,159.42,15368.0,158.702,158.7417,158.0082,158.0082,15368.0
2022-05-18 11:55:00,159.48,159.71,158.93,159.56,31254.0,158.0677,158.2956,157.5226,158.147,31254.0
2022-05-18 12:00:00,159.51,159.72,159.37,159.57,41543.0,158.0974,158.3056,157.9587,158.1569,41543.0
2022-05-18 12:05:00,159.63,159.65,159.08,159.36,18122.0,158.2164,158.2362,157.6712,157.9487,18122.0
2022-05-18 12:10:00,159.3,159.45,159.11,159.38,24386.0,157.8893,158.038,157.701,157.9686,24386.0
2022-05-18 12:15:00,159.38,159.44,159.17,159.25,19136.0,157.9686,158.028,157.7604,157.8397,19136.0
2022-05-18 12:20:00,159.31,159.36,158.5,158.63,24399.0,157.8992,157.9487,157.0964,157.2252,24399.0
2022-05-18 12:25:00,158.63,158.89,158.61,158.73,39626.0,157.2252,157.4829,157.2054,157.3243,39626.0
2022-05-18 12:30:00,158.68,159.01,158.49,159.01,34684.0,157.2748,157.6018,157.0865,157.6018,34684.0
2022-05-18 12:35:00,159.0,159.15,158.62,158.72,54864.0,157.5919,157.7406,157.2153,157.3144,54864.0
2022-05-18 12:40:00,158.67,158.71,158.15,158.22,23797.0,157.2649,157.3045,156.7495,156.8188,23797.0
2022-05-18 12:45:00,158.23,158.73,158.05,158.67,17416.0,156.8288,157.3243,156.6504,157.2649,17416.0
2022-05-18 12:50:00,158.65,158.98,158.61,158.75,13383.0,157.245,157.5721,157.2054,157.3442,13383.0
2022-05-18 12:55:00,158.7,158.84,158.46,158.73,21580.0,157.2946,157.4334,157.0567,157.3243,21580.0
2022-05-18 13:00:00,158.73,158.73,158.29,158.35,12752.0,157.3243,157.3243,156.8882,156.9477,12752.0
2022-05-18 13:05:00,158.35,158.35,157.54,157.58,46169.0,156.9477,156.9477,156.1449,156.1845,46169.0
2022-05-18 13:10:00,157.54,157.65,157.35,157.42,28031.0,156.1449,156.2539,155.9565,156.0259,28031.0
2022-05-18 13:15:00,157.39,157.42,157.0,157.16,46932.0,155.9962,156.0259,155.6096,155.7682,46932.0
2022-05-18 13:20:00,157.14,157.41,157.1,157.1,23914.0,155.7484,156.016,155.7088,155.7088,23914.0
2022-05-18 13:25:00,157.14,157.56,157.1,157.51,22126.0,155.7484,156.1647,155.7088,156.1151,22126.0
2022-05-18 13:30:00,157.46,157.75,157.3,157.7,16119.0,156.0656,156.353,155.907,156.3034,16119.0
2022-05-18 13:35:00,157.69,157.85,157.38,157.62,19376.0,156.2935,156.4521,155.9863,156.2242,19376.0
2022-05-18 13:40:00,157.6,157.63,156.99,157.15,42369.0,156.2043,156.2341,155.5997,155.7583,42369.0
2022-05-18 13:45:00,157.15,157.3,156.57,156.71,113284.0,155.7583,155.907,155.1835,155.3222,113284.0
2022-05-18 13:50:00,156.65,156.93,156.45,156.72,100278.0,155.2627,155.5403,155.0645,155.3321,100278.0
2022-05-18 13:55:00,156.73,156.74,156.19,156.52,42682.0,155.342,155.352,154.8068,155.1339,42682.0
2022-05-18 14:00:00,156.53,156.79,156.45,156.7,41013.0,155.1438,155.4015,155.0645,155.3123,41013.0
2022-05-18 14:05:00,156.8,156.8,156.33,156.79,59375.0,155.4114,155.4114,154.9456,155.4015,59375.0
2022-05-18 14:10:00,156.84,157.0,156.69,156.79,26685.0,155.4511,155.6096,155.3024,155.4015,26685.0
2022-05-18 14:15:00,156.81,157.35,156.59,157.22,69784.0,155.4213,155.9565,155.2033,155.8277,69784.0
2022-05-18 14:20:00,157.23,157.68,157.07,157.2,48623.0,155.8376,156.2836,155.679,155.8079,48623.0
2022-05-18 14:25:00,157.29,157.29,156.96,157.13,62310.0,155.8971,155.8971,155.57,155.7385,62310.0
2022-05-18 14:30:00,157.12,157.36,156.87,157.04,35796.0,155.7286,155.9665,155.4808,155.6493,35796.0
2022-05-18 14:35:00,157.04,157.07,156.64,156.84,27059.0,155.6493,155.679,155.2528,155.4511,27059.0
2022-05-18 14:40:00,156.87,157.18,156.85,157.11,22764.0,155.4808,155.7881,155.461,155.7187,22764.0
2022-05-18 14:45:00,157.07,157.54,156.75,157.29,44358.0,155.679,156.1449,155.3619,155.8971,44358.0
2022-05-18 14:50:00,157.22,157.39,156.86,156.93,35076.0,155.8277,155.9962,155.4709,155.5403,35076.0
2022-05-18 14:55:00,156.97,157.15,156.59,156.7,36026.0,155.5799,155.7583,155.2033,155.3123,36026.0
2022-05-18 15:00:00,156.79,157.11,156.72,156.79,20542.0,155.4015,155.7187,155.3321,155.4015,20542.0
2022-05-18 15:05:00,156.81,157.3,156.79,156.95,49458.0,155.4213,155.907,155.4015,155.5601,49458.0
2022-05-18 15:10:00,156.94,157.22,156.8,156.82,70657.0,155.5502,155.8277,155.4114,155.4312,70657.0
2022-05-18 15:15:00,156.89,157.17,156.81,156.92,65036.0,155.5006,155.7781,155.4213,155.5304,65036.0
2022-05-18 15:20:00,156.9,157.16,156.45,156.6,64118.0,155.5105,155.7682,155.0645,155.2132,64118.0
2022-05-18 15:25:00,156.62,156.73,156.46,156.67,50343.0,155.233,155.342,155.0744,155.2826,50343.0
2022-05-18 15:30:00,156.65,157.11,156.64,157.03,83159.0,155.2627,155.7187,155.2528,155.6394,83159.0
2022-05-18 15:35:00,157.03,157.66,157.0,157.47,115739.0,155.6394,156.2638,155.6096,156.0755,115739.0
2022-05-18 15:40:00,157.49,157.57,156.92,157.08,108101.0,156.0953,156.1746,155.5304,155.6889,108101.0
2022-05-18 15:45:00,157.12,157.34,156.61,156.78,150846.0,155.7286,155.9466,155.2231,155.3916,150846.0
2022-05-18 15:50:00,156.84,157.35,156.79,156.93,279073.0,155.4511,155.9565,155.4015,155.5403,279073.0
2022-05-18 15:55:00,156.93,157.46,156.89,157.4,425204.0,155.5403,156.0656,155.5006,156.0061,425204.0
2022-05-19 09:30:00,155.23,156.51,154.73,155.69,513921.0,153.8553,155.124,153.3598,154.3112,513921.0
2022-05-19 09:35:00,155.65,157.33,154.9,156.63,171621.0,154.2716,155.9367,153.5282,155.2429,171621.0
2022-05-19 09:40:00,156.65,156.73,155.49,155.71,174760.0,155.2627,155.342,154.113,154.3311,174760.0
2022-05-19 09:45:00,155.65,155.83,154.95,155.26,208649.0,154.2716,154.45,153.5778,153.8851,208649.0
2022-05-19 09:50:00,155.27,156.28,154.98,155.92,153678.0,153.895,154.896,153.6075,154.5392,153678.0
2022-05-19 09:55:00,155.93,158.04,155.93,157.11,61415.0,154.5491,156.6404,154.5491,155.7187,61415.0
2022-05-19 10:00:00,156.96,159.25,156.67,158.8,149595.0,155.57,157.8397,155.2826,157.3937,149595.0
2022-05-19 10:05:00,158.82,159.05,157.8,158.12,110679.0,157.4135,157.6415,156.4026,156.7197,110679.0
2022-05-19 10:10:00,158.26,158.82,157.61,157.61,53593.0,156.8585,157.4135,156.2142,156.2142,53593.0
2022-05-19 10:15:00,157.74,158.3,157.33,157.6,57358.0,156.3431,156.8981,155.9367,156.2043,57358.0
2022-05-19 10:20:00,157.6,158.57,157.48,158.42,56371.0,156.2043,157.1657,156.0854,157.0171,56371.0
2022-05-19 10:25:00,158.34,158.4,157.18,157.94,59684.0,156.9378,156.9973,155.7881,156.5413,59684.0
2022-05-19 10:30:00,157.9,158.73,157.17,158.67,57730.0,156.5017,157.3243,155.7781,157.2649,57730.0
2022-05-19 10:35:00,158.57,158.93,157.73,158.03,49351.0,157.1657,157.5226,156.3332,156.6305,49351.0
2022-05-19 10:40:00,157.97,158.1,157.15,157.23,64722.0,156.5711,156.6999,155.7583,155.8376,64722.0
2022-05-19 10:45:00,157.22,157.6,156.7,156.97,66384.0,155.8277,156.2043,155.3123,155.5799,66384.0
2022-05-19 10:50:00,157.0,158.33,156.73,158.33,64852.0,155.6096,156.9279,155.342,156.9279,64852.0
2022-05-19 10:55:00,158.36,158.5,157.71,158.04,52381.0,156.9576,157.0964,156.3134,156.6404,52381.0
2022-05-19 11:00:00,158.06,158.76,158.0,158.18,45114.0,156.6603,157.3541,156.6008,156.7792,45114.0
2022-05-19 11:05:00,158.18,158.32,157.43,158.11,38003.0,156.7792,156.918,156.0358,156.7098,38003.0
2022-05-19 11:10:00,158.1,158.59,157.99,158.05,44669.0,156.6999,157.1856,156.5909,156.6504,44669.0
2022-05-19 11:15:00,158.0,158.04,157.35,157.89,52989.0,156.6008,156.6404,155.9565,156.4918,52989.0
2022-05-19 11:20:00,157.87,158.44,157.63,158.15,46459.0,156.4719,157.0369,156.2341,156.7495,46459.0
2022-05-19 11:25:00,158.11,158.2,157.1,157.31,32186.0,156.7098,156.799,155.7088,155.9169,32186.0
2022-05-19 11:30:00,157.4,157.91,157.18,157.86,40094.0,156.0061,156.5116,155.7881,156.462,40094.0
2022-05-19 11:35:00,157.89,158.34,157.66,158.16,29380.0,156.4918,156.9378,156.2638,156.7594,29380.0
2022-05-19 11:40:00,158.22,158.84,158.18,158.76,52577.0,156.8188,157.4334,156.7792,157.3541,52577.0
2022-05-19 11:45:00,158.74,158.9,158.39,158.8,41629.0,157.3342,157.4928,156.9873,157.3937,41629.0
2022-05-19 11:50:00,158.82,158.82,158.16,158.33,38462.0,157.4135,157.4135,156.7594,156.9279,38462.0
2022-05-19 11:55:00,158.34,158.36,157.86,158.2,56736.0,156.9378,156.9576,156.462,156.799,56736.0
2022-05-19 12:00:00,158.23,159.13,158.21,158.82,42927.0,156.8288,157.7208,156.8089,157.4135,42927.0
2022-05-19 12:05:00,158.79,158.92,158.57,158.86,21612.0,157.3838,157.5126,157.1657,157.4532,21612.0
2022-05-19 12:10:00,158.87,159.1,158.64,158.69,31212.0,157.4631,157.6911,157.2351,157.2847,31212.0
2022-05-19 12:15:00,158.7,158.89,158.24,158.28,31328.0,157.2946,157.4829,156.8387,156.8783,31328.0
2022-05-19 12:20:00,158.32,158.5,157.53,158.32,34366.0,156.918,157.0964,156.135,156.918,34366.0
2022-05-19 12:25:00,158.39,158.52,158.02,158.37,53880.0,156.9873,157.1162,156.6206,156.9675,53880.0
2022-05-19 12:30:00,158.42,158.48,158.03,158.22,35790.0,157.0171,157.0765,156.6305,156.8188,35790.0
2022-05-19 12:35:00,158.27,158.27,157.27,157.35,35040.0,156.8684,156.8684,155.8773,155.9565,35040.0
2022-05-19 12:40:00,157.33,157.4,156.97,157.0,33532.0,155.9367,156.0061,155.5799,155.6096,33532.0
2022-05-19 12:45:00,156.95,157.12,156.72,156.82,44185.0,155.5601,155.7286,155.3321,155.4312,44185.0
2022-05-19 12:50:00,156.84,156.95,156.59,156.66,70385.0,155.4511,155.5601,155.2033,155.2727,70385.0
2022-05-19 12:55:00,156.66,157.63,156.57,157.56,75130.0,155.2727,156.2341,155.1835,156.1647,75130.0
2022-05-19 13:00:00,157.58,157.75,157.1,157.16,26067.0,156.1845,156.353,155.7088,155.7682,26067.0
2022-05-19 13:05:00,157.17,157.64,156.77,156.95,23157.0,155.7781,156.244,155.3817,155.5601,23157.0
2022-05-19 13:10:00,156.97,156.98,156.06,156.53,46514.0,155.5799,155.5898,154.678,155.1438,46514.0
2022-05-19 13:15:00,156.46,157.29,156.23,157.19,37738.0,155.0744,155.8971,154.8465,155.798,37738.0
2022-05-19 13:20:00,157.36,157.54,157.07,157.44,42174.0,155.9665,156.1449,155.679,156.0458,42174.0
2022-05-19 13:25:00,157.42,157.61,156.97,157.11,28351.0,156.0259,156.2142,155.5799,155.7187,28351.0
2022-05-19 13:30:00,157.15,157.44,156.79,156.91,35485.0,155.7583,156.0458,155.4015,155.5204,35485.0
2022-05-19 13:35:00,156.93,157.35,156.76,157.09,31855.0,155.5403,155.9565,155.3718,155.6989,31855.0
2022-05-19 13:40:00,157.06,157.35,156.91,157.2,31444.0,155.6691,155.9565,155.5204,155.8079,31444.0
2022-05-19 13:45:00,157.16,157.42,156.07,156.07,33923.0,155.7682,156.0259,154.6879,154.6879,33923.0
2022-05-19 13:50:00,156.13,157.19,156.13,157.13,22525.0,154.7474,155.798,154.7474,155.7385,22525.0
2022-05-19 13:55:00,157.18,158.32,157.17,158.2,46425.0,155.7881,156.918,155.7781,156.799,46425.0
2022-05-19 14:00:00,158.25,158.25,157.19,157.25,25087.0,156.8486,156.8486,155.798,155.8574,25087.0
2022-05-19 14:05:00,157.22,157.35,156.84,157.33,28912.0,155.8277,155.9565,155.4511,155.9367,28912.0
2022-05-19 14:10:00,157.35,157.81,157.29,157.52,21119.0,155.9565,156.4125,155.8971,156.125,21119.0
2022-05-19 14:15:00,157.6,157.71,157.04,157.08,23304.0,156.2043,156.3134,155.6493,155.6889,23304.0
2022-05-19 14:20:00,157.05,157.68,156.9,157.4,23413.0,155.6592,156.2836,155.5105,156.0061,23413.0
2022-05-19 14:25:00,157.42,157.56,157.09,157.29,41484.0,156.0259,156.1647,155.6989,155.8971,41484.0
2022-05-19 14:30:00,157.29,157.72,157.06,157.54,30211.0,155.8971,156.3233,155.6691,156.1449,30211.0
2022-05-19 14:35:00,157.53,158.53,157.3,158.33,39245.0,156.135,157.1261,155.907,156.9279,39245.0
2022-05-19 14:40:00,158.27,158.3,157.59,158.09,43171.0,156.8684,156.8981,156.1944,156.69,43171.0
2022-05-19 14:45:00,158.14,158.46,157.83,158.46,29949.0,156.7396,157.0567,156.4323,157.0567,29949.0
2022-05-19 14:50:00,158.42,158.7,158.05,158.39,31654.0,157.0171,157.2946,156.6504,156.9873,31654.0
2022-05-19 14:55:00,158.42,158.44,157.69,158.07,26928.0,157.0171,157.0369,156.2935,156.6702,26928.0
2022-05-19 15:00:00,158.09,158.5,157.77,158.27,41808.0,156.69,157.0964,156.3728,156.8684,41808.0
2022-05-19 15:05:00,158.28,158.33,157.53,157.53,23349.0,156.8783,156.9279,156.135,156.135,23349.0
2022-05-19 15:10:00,157.53,157.58,157.05,157.35,57604.0,156.135,156.1845,155.6592,155.9565,57604.0
2022-05-19 15:15:00,157.4,157.43,156.6,156.83,65346.0,156.0061,156.0358,155.2132,155.4412,65346.0
2022-05-19 15:20:00,156.79,156.83,156.1,156.15,59589.0,155.4015,155.4412,154.7176,154.7672,59589.0
2022-05-19 15:25:00,156.08,156.45,155.78,155.88,52429.0,154.6978,155.0645,154.4005,154.4996,52429.0
2022-05-19 15:30:00,155.87,156.23,155.82,155.93,80826.0,154.4897,154.8465,154.4401,154.5491,80826.0
2022-05-19 15:35:00,155.9,156.23,155.63,155.7,82800.0,154.5194,154.8465,154.2518,154.3212,82800.0
2022-05-19 15:40:00,155.7,156.45,155.46,156.39,98353.0,154.3212,155.0645,154.0833,155.0051,98353.0
2022-05-19 15:45:00,156.4,156.54,155.75,156.13,126543.0,155.015,155.1537,154.3707,154.7474,126543.0
2022-05-19 15:50:00,156.17,156.28,155.16,155.5,261373.0,154.787,154.896,153.7859,154.1229,261373.0
2022-05-19 15:55:00,155.47,155.71,155.32,155.58,321491.0,154.0932,154.3311,153.9445,154.2022,321491.0
2022-05-20 09:30:00,158.74,159.69,157.09,157.73,329765.0,157.3342,158.2758,155.6989,156.3332,329765.0
2022-05-20 09:35:00,157.65,158.75,156.48,158.61,94695.0,156.2539,157.3442,155.0943,157.2054,94695.0
2022-05-20 09:40:00,158.46,160.65,158.32,160.65,185651.0,157.0567,159.2273,156.918,159.2273,185651.0
2022-05-20 09:45:00,160.67,160.73,158.38,158.69,39853.0,159.2471,159.3066,156.9774,157.2847,39853.0
2022-05-20 09:50:00,158.57,159.73,158.57,159.33,38134.0,157.1657,158.3155,157.1657,157.919,38134.0
2022-05-20 09:55:00,159.27,159.97,158.62,159.55,163545.0,157.8595,158.5533,157.2153,158.1371,163545.0
2022-05-20 10:00:00,159.47,159.76,158.88,159.42,56808.0,158.0578,158.3452,157.473,158.0082,56808.0
2022-05-20 10:05:00,159.49,159.49,157.87,158.14,113013.0,158.0776,158.0776,156.4719,156.7396,113013.0
2022-05-20 10:10:00,158.08,158.08,157.64,158.03,99729.0,156.6801,156.6801,156.244,156.6305,99729.0
2022-05-20 10:15:00,158.03,158.31,157.76,158.06,37025.0,156.6305,156.908,156.3629,156.6603,37025.0
2022-05-20 10:20:00,158.05,158.14,157.29,157.71,57734.0,156.6504,156.7396,155.8971,156.3134,57734.0
2022-05-20 10:25:00,157.74,158.62,157.58,158.48,54910.0,156.3431,157.2153,156.1845,157.0765,54910.0
2022-05-20 10:30:00,158.27,158.43,157.55,157.55,41099.0,156.8684,157.027,156.1548,156.1548,41099.0
2022-05-20 10:35:00,157.46,157.67,157.3,157.59,48282.0,156.0656,156.2737,155.907,156.1944,48282.0
2022-05-20 10:40:00,157.56,158.18,157.4,158.03,20998.0,156.1647,156.7792,156.0061,156.6305,20998.0
2022-05-20 10:45:00,158.04,158.05,157.32,157.59,33535.0,156.6404,156.6504,155.9268,156.1944,33535.0
2022-05-20 10:50:00,157.6,157.67,156.63,156.68,60452.0,156.2043,156.2737,155.2429,155.2925,60452.0
2022-05-20 10:55:00,156.66,156.8,156.03,156.19,23577.0,155.2727,155.4114,154.6482,154.8068,23577.0
2022-05-20 11:00:00,156.19,156.39,156.11,156.26,37832.0,154.8068,155.0051,154.7275,154.8762,37832.0
2022-05-20 11:05:00,156.26,156.26,155.6,155.66,26424.0,154.8762,154.8762,154.222,154.2815,26424.0
2022-05-20 11:10:00,155.68,155.72,155.28,155.63,37741.0,154.3013,154.341,153.9049,154.2518,37741.0
2022-05-20 11:15:00,155.62,155.82,155.23,155.53,83548.0,154.2419,154.4401,153.8553,154.1527,83548.0
2022-05-20 11:20:00,155.5,155.6,155.13,155.18,49959.0,154.1229,154.222,153.7562,153.8058,49959.0
2022-05-20 11:25:00,155.13,156.16,155.11,155.9,62455.0,153.7562,154.7771,153.7364,154.5194,62455.0
2022-05-20 11:30:00,155.82,156.25,155.68,156.0,67528.0,154.4401,154.8663,154.3013,154.6185,67528.0
2022-05-20 11:35:00,156.0,156.0,155.38,155.53,51495.0,154.6185,154.6185,154.004,154.1527,51495.0
2022-05-20 11:40:00,155.56,156.27,155.5,155.95,44546.0,154.1824,154.8861,154.1229,154.5689,44546.0
2022-05-20 11:45:00,156.01,156.33,155.94,156.09,22870.0,154.6284,154.9456,154.559,154.7077,22870.0
2022-05-20 11:50:00,156.1,156.19,155.72,155.74,24778.0,154.7176,154.8068,154.341,154.3608,24778.0
2022-05-20 11:55:00,155.69,155.81,155.45,155.58,24480.0,154.3112,154.4302,154.0734,154.2022,24480.0
2022-05-20 12:00:00,155.58,156.01,155.55,155.88,63631.0,154.2022,154.6284,154.1725,154.4996,63631.0
2022-05-20 12:05:00,155.84,156.07,155.18,155.18,49680.0,154.4599,154.6879,153.8058,153.8058,49680.0
2022-05-20 12:10:00,155.19,155.46,154.94,155.28,75130.0,153.8157,154.0833,153.5679,153.9049,75130.0
2022-05-20 12:15:00,155.33,155.37,154.95,155.08,55462.0,153.9544,153.9941,153.5778,153.7067,55462.0
2022-05-20 12:20:00,155.08,155.5,155.03,155.41,32693.0,153.7067,154.1229,153.6571,154.0337,32693.0
2022-05-20 12:25:00,155.41,155.41,154.98,155.17,34355.0,154.0337,154.0337,153.6075,153.7959,34355.0
2022-05-20 12:30:00,155.14,155.43,155.02,155.02,26965.0,153.7661,154.0536,153.6472,153.6472,26965.0
2022-05-20 12:35:00,155.03,155.06,154.76,155.03,55138.0,153.6571,153.6868,153.3895,153.6571,55138.0
2022-05-20 12:40:00,154.99,155.13,154.81,154.91,85074.0,153.6174,153.7562,153.439,153.5382,85074.0
2022-05-20 12:45:00,154.88,155.43,154.55,155.37,59731.0,153.5084,154.0536,153.1813,153.9941,59731.0
2022-05-20 12:50:00,155.4,155.45,154.96,155.31,241724.0,154.0238,154.0734,153.5877,153.9346,241724.0
2022-05-20 12:55:00,155.37,155.92,155.34,155.51,182399.0,153.9941,154.5392,153.9643,154.1328,182399.0
2022-05-20 13:00:00,155.54,155.6,155.1,155.21,61011.0,154.1626,154.222,153.7265,153.8355,61011.0
2022-05-20 13:05:00,155.18,155.62,155.09,155.5,110029.0,153.8058,154.2419,153.7166,154.1229,110029.0
2022-05-20 13:10:00,155.46,155.72,155.26,155.72,98022.0,154.0833,154.341,153.8851,154.341,98022.0
2022-05-20 13:15:00,155.83,155.86,155.5,155.66,51447.0,154.45,154.4797,154.1229,154.2815,51447.0
2022-05-20 13:20:00,155.68,155.98,155.49,155.54,81803.0,154.3013,154.5987,154.113,154.1626,81803.0
2022-05-20 13:25:00,155.53,155.82,155.5,155.82,69818.0,154.1527,154.4401,154.1229,154.4401,69818.0
2022-05-20 13:30:00,155.81,156.97,155.75,156.93,123187.0,154.4302,155.5799,154.3707,155.5403,123187.0
2022-05-20 13:35:00,156.93,157.06,156.44,156.74,92408.0,155.5403,155.6691,155.0546,155.352,92408.0
2022-05-20 13:40:00,156.71,157.07,156.44,156.88,70961.0,155.3222,155.679,155.0546,155.4907,70961.0
2022-05-20 13:45:00,156.88,157.46,156.6,157.32,78829.0,155.4907,156.0656,155.2132,155.9268,78829.0
2022-05-20 13:50:00,157.23,157.79,157.02,157.42,40928.0,155.8376,156.3927,155.6295,156.0259,40928.0
2022-05-20 13:55:00,157.4,157.58,156.96,157.23,63587.0,156.0061,156.1845,155.57,155.8376,63587.0
2022-05-20 14:00:00,157.21,157.51,157.12,157.2,35381.0,155.8178,156.1151,155.7286,155.8079,35381.0
2022-05-20 14:05:00,157.21,157.21,156.56,156.91,52006.0,155.8178,155.8178,155.1735,155.5204,52006.0
2022-05-20 14:10:00,156.91,157.12,156.7,156.83,35461.0,155.5204,155.7286,155.3123,155.4412,35461.0
2022-05-20 14:15:00,156.79,156.95,156.31,156.53,33779.0,155.4015,155.5601,154.9258,155.1438,33779.0
2022-05-20 14:20:00,156.5,156.63,156.22,156.34,25042.0,155.1141,155.2429,154.8366,154.9555,25042.0
2022-05-20 14:25:00,156.34,156.34,156.03,156.13,27052.0,154.9555,154.9555,154.6482,154.7474,27052.0
2022-05-20 14:30:00,156.07,156.31,155.69,155.88,34690.0,154.6879,154.9258,154.3112,154.4996,34690.0
2022-05-20 14:35:00,155.89,156.41,155.88,156.19,33484.0,154.5095,155.0249,154.4996,154.8068,33484.0
2022-05-20 14:40:00,156.14,157.03,156.14,156.99,37272.0,154.7573,155.6394,154.7573,155.5997,37272.0
2022-05-20 14:45:00,156.94,157.32,156.67,157.32,51258.0,155.5502,155.9268,155.2826,155.9268,51258.0
2022-05-20 14:50:00,157.3,158.02,157.06,157.72,47524.0,155.907,156.6206,155.6691,156.3233,47524.0
2022-05-20 14:55:00,157.73,157.85,157.1,157.12,37689.0,156.3332,156.4521,155.7088,155.7286,37689.0
2022-05-20 15:00:00,157.13,157.46,156.56,156.64,44728.0,155.7385,156.0656,155.1735,155.2528,44728.0
2022-05-20 15:05:00,156.75,156.75,156.1,156.22,49628.0,155.3619,155.3619,154.7176,154.8366,49628.0
2022-05-20 15:10:00,156.16,156.37,156.03,156.35,58712.0,154.7771,154.9852,154.6482,154.9654,58712.0
2022-05-20 15:15:00,156.35,157.1,156.35,156.77,38179.0,154.9654,155.7088,154.9654,155.3817,38179.0
2022-05-20 15:20:00,156.86,157.27,156.74,157.03,69661.0,155.4709,155.8773,155.352,155.6394,69661.0
2022-05-20 15:25:00,157.02,158.07,156.83,158.04,64707.0,155.6295,156.6702,155.4412,156.6404,64707.0
2022-05-20 15:30:00,158.07,158.61,157.76,158.53,85551.0,156.6702,157.2054,156.3629,157.1261,85551.0
2022-05-20 15:35:00,158.51,159.37,158.33,159.0,98934.0,157.1063,157.9587,156.9279,157.5919,98934.0
2022-05-20 15:40:00,158.96,159.84,158.96,159.3,118277.0,157.5523,158.4245,157.5523,157.8893,118277.0
2022-05-20 15:45:00,159.36,159.46,158.66,159.23,114390.0,157.9487,158.0479,157.2549,157.8199,114390.0
2022-05-20 15:50:00,159.27,159.8,159.03,159.49,195145.0,157.8595,158.3849,157.6217,158.0776,195145.0
2022-05-20 15:55:00,159.5,159.82,159.17,159.67,416124.0,158.0875,158.4047,157.7604,158.256,416124.0
2022-05-23 09:30:00,159.84,159.84,156.69,157.5,222257.0,158.4245,158.4245,155.3024,156.1052,222257.0
2022-05-23 09:35:00,157.55,158.2,156.55,157.43,81268.0,156.1548,156.799,155.1636,156.0358,81268.0
2022-05-23 09:40:00,157.46,158.93,157.16,158.48,117028.0,156.0656,157.5226,155.7682,157.0765,117028.0
2022-05-23 09:45:00,158.48,159.63,158.13,159.07,102170.0,157.0765,158.2164,156.7296,157.6613,102170.0
2022-05-23 09:50:00,159.12,159.36,158.35,158.41,82831.0,157.7109,157.9487,156.9477,157.0072,82831.0
2022-05-23 09:55:00,158.33,158.42,156.8,157.0,74149.0,156.9279,157.0171,155.4114,155.6096,74149.0
2022-05-23 10:00:00,157.0,157.08,156.0,156.23,55327.0,155.6096,155.6889,154.6185,154.8465,55327.0
2022-05-23 10:05:00,156.25,156.83,155.91,156.18,38773.0,154.8663,155.4412,154.5293,154.7969,38773.0
2022-05-23 10:10:00,156.16,156.88,155.96,156.51,54326.0,154.7771,155.4907,154.5789,155.124,54326.0
2022-05-23 10:15:00,156.61,157.45,156.53,157.13,41180.0,155.2231,156.0557,155.1438,155.7385,41180.0
2022-05-23 10:20:00,157.05,157.21,156.66,157.15,45823.0,155.6592,155.8178,155.2727,155.7583,45823.0
2022-05-23 10:25:00,157.2,157.35,156.09,157.35,28974.0,155.8079,155.9565,154.7077,155.9565,28974.0
2022-05-23 10:30:00,157.36,158.13,156.86,157.8,32197.0,155.9665,156.7296,155.4709,156.4026,32197.0
2022-05-23 10:35:00,157.77,157.79,157.16,157.42,31114.0,156.3728,156.3927,155.7682,156.0259,31114.0
2022-05-23 10:40:00,157.31,158.2,157.31,157.95,30476.0,155.9169,156.799,155.9169,156.5512,30476.0
2022-05-23 10:45:00,157.98,158.66,157.35,158.21,24114.0,156.581,157.2549,155.9565,156.8089,24114.0
2022-05-23 10:50:00,158.1,158.1,157.3,157.7,33046.0,156.6999,156.6999,155.907,156.3034,33046.0
2022-05-23 10:55:00,157.71,157.89,157.41,157.68,24201.0,156.3134,156.4918,156.016,156.2836,24201.0
2022-05-23 11:00:00,157.76,158.94,157.45,158.94,48381.0,156.3629,157.5325,156.0557,157.5325,48381.0
2022-05-23 11:05:00,158.93,159.39,158.9,158.9,34683.0,157.5226,157.9785,157.4928,157.4928,34683.0
2022-05-23 11:10:00,158.98,159.06,158.59,159.05,34730.0,157.5721,157.6514,157.1856,157.6415,34730.0
2022-05-23 11:15:00,159.09,159.33,158.6,158.64,47012.0,157.6811,157.919,157.1955,157.2351,47012.0
2022-05-23 11:20:00,158.61,159.33,158.54,159.23,39814.0,157.2054,157.919,157.136,157.8199,39814.0
2022-05-23 11:25:00,159.21,159.45,159.09,159.38,50116.0,157.8001,158.038,157.6811,157.9686,50116.0
2022-05-23 11:30:00,159.41,160.36,159.29,160.19,91699.0,157.9983,158.9399,157.8794,158.7714,91699.0
2022-05-23 11:35:00,160.25,160.71,160.09,160.69,46124.0,158.8309,159.2868,158.6723,159.267,46124.0
2022-05-23 11:40:00,160.72,160.72,160.04,160.18,91115.0,159.2967,159.2967,158.6227,158.7615,91115.0
2022-05-23 11:45:00,160.18,160.26,159.65,159.78,26413.0,158.7615,158.8408,158.2362,158.365,26413.0
2022-05-23 11:50:00,159.91,160.0,159.59,159.9,29149.0,158.4939,158.5831,158.1767,158.484,29149.0
2022-05-23 11:55:00,159.86,160.04,159.65,159.68,24373.0,158.4443,158.6227,158.2362,158.2659,24373.0
2022-05-23 12:00:00,159.68,160.45,159.5,160.27,22639.0,158.2659,159.0291,158.0875,158.8507,22639.0
2022-05-23 12:05:00,160.22,160.5,160.14,160.46,21821.0,158.8011,159.0787,158.7218,159.039,21821.0
2022-05-23 12:10:00,160.44,160.49,160.1,160.2,25620.0,159.0192,159.0687,158.6822,158.7813,25620.0
2022-05-23 12:15:00,160.28,160.49,160.06,160.11,20592.0,158.8606,159.0687,158.6426,158.6921,20592.0
2022-05-23 12:20:00,160.1,160.52,160.07,160.52,23627.0,158.6822,159.0985,158.6525,159.0985,23627.0
2022-05-23 12:25:00,160.54,160.73,160.16,160.34,28132.0,159.1183,159.3066,158.7417,158.9201,28132.0
2022-05-23 12:30:00,160.35,160.36,159.89,159.97,64413.0,158.93,158.9399,158.4741,158.5533,64413.0
2022-05-23 12:35:00,159.99,160.11,159.82,160.05,25912.0,158.5732,158.6921,158.4047,158.6326,25912.0
2022-05-23 12:40:00,160.06,160.33,159.92,160.32,17968.0,158.6426,158.9102,158.5038,158.9002,17968.0
2022-05-23 12:45:00,160.29,160.32,159.69,159.84,27420.0,158.8705,158.9002,158.2758,158.4245,27420.0
2022-05-23 12:50:00,159.9,159.98,159.56,159.63,24076.0,158.484,158.5633,158.147,158.2164,24076.0
2022-05-23 12:55:00,159.67,159.67,159.38,159.47,21664.0,158.256,158.256,157.9686,158.0578,21664.0
2022-05-23 13:00:00,159.47,159.55,159.14,159.15,11790.0,158.0578,158.1371,157.7307,157.7406,11790.0
2022-05-23 13:05:00,159.11,159.27,159.01,159.19,10136.0,157.701,157.8595,157.6018,157.7803,10136.0
2022-05-23 13:10:00,159.15,159.43,159.08,159.25,17162.0,157.7406,158.0181,157.6712,157.8397,17162.0
2022-05-23 13:15:00,159.16,159.16,158.95,159.0,17607.0,157.7505,157.7505,157.5424,157.5919,17607.0
2022-05-23 13:20:00,158.91,159.01,158.53,159.0,26291.0,157.5027,157.6018,157.1261,157.5919,26291.0
2022-05-23 13:25:00,159.1,159.37,158.96,159.35,23038.0,157.6911,157.9587,157.5523,157.9388,23038.0
2022-05-23 13:30:00,159.25,159.57,159.1,159.11,24514.0,157.8397,158.1569,157.6911,157.701,24514.0
2022-05-23 13:35:00,159.04,159.34,159.03,159.17,17110.0,157.6316,157.9289,157.6217,157.7604,17110.0
2022-05-23 13:40:00,159.2,159.5,159.15,159.34,25023.0,157.7902,158.0875,157.7406,157.9289,25023.0
2022-05-23 13:45:00,159.37,159.74,159.28,159.36,28698.0,157.9587,158.3254,157.8695,157.9487,28698.0
2022-05-23 13:50:00,159.4,159.43,159.06,159.15,21682.0,157.9884,158.0181,157.6514,157.7406,21682.0
2022-05-23 13:55:00,159.18,159.52,159.11,159.48,15127.0,157.7703,158.1073,157.701,158.0677,15127.0
2022-05-23 14:00:00,159.57,159.7,159.25,159.43,13373.0,158.1569,158.2857,157.8397,158.0181,13373.0
2022-05-23 14:05:00,159.45,159.46,159.14,159.43,21128.0,158.038,158.0479,157.7307,158.0181,21128.0
2022-05-23 14:10:00,159.44,159.73,159.43,159.66,25622.0,158.028,158.3155,158.0181,158.2461,25622.0
2022-05-23 14:15:00,159.65,160.01,159.55,159.88,28470.0,158.2362,158.593,158.1371,158.4641,28470.0
2022-05-23 14:20:00,159.87,159.92,159.57,159.71,14857.0,158.4542,158.5038,158.1569,158.2956,14857.0
2022-05-23 14:25:00,159.69,159.86,159.66,159.74,23781.0,158.2758,158.4443,158.2461,158.3254,23781.0
2022-05-23 14:30:00,159.78,160.08,159.67,159.98,21765.0,158.365,158.6624,158.256,158.5633,21765.0
2022-05-23 14:35:00,159.97,160.08,159.85,159.98,16499.0,158.5533,158.6624,158.4344,158.5633,16499.0
2022-05-23 14:40:00,159.99,160.42,159.87,160.42,21917.0,158.5732,158.9994,158.4542,158.9994,21917.0
2022-05-23 14:45:00,160.45,160.56,159.54,159.67,31006.0,159.0291,159.1381,158.1272,158.256,31006.0
2022-05-23 14:50:00,159.67,159.78,159.3,159.53,19203.0,158.256,158.365,157.8893,158.1172,19203.0
2022-05-23 14:55:00,159.52,159.63,159.24,159.44,22464.0,158.1073,158.2164,157.8298,158.028,22464.0
2022-05-23 15:00:00,159.44,159.67,159.39,159.52,12696.0,158.028,158.256,157.9785,158.1073,12696.0
2022-05-23 15:05:00,159.54,159.84,159.44,159.83,17947.0,158.1272,158.4245,158.028,158.4146,17947.0
2022-05-23 15:10:00,159.8,159.8,159.16,159.4,27425.0,158.3849,158.3849,157.7505,157.9884,27425.0
2022-05-23 15:15:00,159.41,159.64,159.32,159.64,26177.0,157.9983,158.2263,157.9091,158.2263,26177.0
2022-05-23 15:20:00,159.66,159.71,159.02,159.1,30546.0,158.2461,158.2956,157.6118,157.6911,30546.0
2022-05-23 15:25:00,159.09,159.33,159.03,159.22,29329.0,157.6811,157.919,157.6217,157.81,29329.0
2022-05-23 15:30:00,159.18,159.35,159.14,159.18,47799.0,157.7703,157.9388,157.7307,157.7703,47799.0
2022-05-23 15:35:00,159.19,159.57,159.15,159.18,41430.0,157.7803,158.1569,157.7406,157.7703,41430.0
2022-05-23 15:40:00,159.17,159.42,159.08,159.37,48820.0,157.7604,158.0082,157.6712,157.9587,48820.0
2022-05-23 15:45:00,159.38,159.38,159.04,159.22,65564.0,157.9686,157.9686,157.6316,157.81,65564.0
2022-05-23 15:50:00,159.33,160.07,159.31,159.71,107046.0,157.919,158.6525,157.8992,158.2956,107046.0
2022-05-23 15:55:00,159.67,160.39,159.61,160.31,186317.0,158.256,158.9696,158.1965,158.8903,186317.0
2022-05-24 09:30:00,157.77,157.8,156.05,156.39,250741.0,156.3728,156.4026,154.6681,155.0051,250741.0
2022-05-24 09:35:00,156.16,156.21,155.41,155.55,76180.0,154.7771,154.8266,154.0337,154.1725,76180.0
2022-05-24 09:40:00,155.49,155.66,154.92,154.92,102855.0,154.113,154.2815,153.5481,153.5481,102855.0
2022-05-24 09:45:00,154.92,155.72,154.8,154.96,66619.0,153.5481,154.341,153.4291,153.5877,66619.0
2022-05-24 09:50:00,154.92,156.15,154.81,155.64,99817.0,153.5481,154.7672,153.439,154.2617,99817.0
2022-05-24 09:55:00,155.72,155.79,155.33,155.44,129363.0,154.341,154.4104,153.9544,154.0635,129363.0
2022-05-24 10:00:00,155.39,155.65,154.94,155.35,141581.0,154.0139,154.2716,153.5679,153.9743,141581.0
2022-05-24 10:05:00,155.23,155.93,154.55,154.68,57545.0,153.8553,154.5491,153.1813,153.3102,57545.0
2022-05-24 10:10:00,154.68,155.63,154.67,155.38,124863.0,153.3102,154.2518,153.3003,154.004,124863.0
2022-05-24 10:15:00,155.36,155.6,154.64,154.88,150870.0,153.9842,154.222,153.2705,153.5084,150870.0
2022-05-24 10:20:00,154.89,156.13,154.87,155.43,67490.0,153.5183,154.7474,153.4985,154.0536,67490.0
2022-05-24 10:25:00,155.47,155.73,155.08,155.65,50739.0,154.0932,154.3509,153.7067,154.2716,50739.0
2022-05-24 10:30:00,155.63,156.6,155.58,156.16,43854.0,154.2518,155.2132,154.2022,154.7771,43854.0
2022-05-24 10:35:00,156.14,156.53,155.46,155.47,28696.0,154.7573,155.1438,154.0833,154.0932,28696.0
2022-05-24 10:40:00,155.47,156.14,155.27,155.89,26678.0,154.0932,154.7573,153.895,154.5095,26678.0
2022-05-24 10:45:00,155.87,156.37,155.09,155.13,51854.0,154.4897,154.9852,153.7166,153.7562,51854.0
2022-05-24 10:50:00,155.09,155.53,155.07,155.3,51186.0,153.7166,154.1527,153.6967,153.9247,51186.0
2022-05-24 10:55:00,155.24,155.87,155.14,155.84,30118.0,153.8652,154.4897,153.7661,154.4599,30118.0
2022-05-24 11:00:00,155.82,155.99,155.57,155.7,33680.0,154.4401,154.6086,154.1923,154.3212,33680.0
2022-05-24 11:05:00,155.62,155.95,155.44,155.65,21228.0,154.2419,154.5689,154.0635,154.2716,21228.0
2022-05-24 11:10:00,155.68,155.8,155.23,155.41,68085.0,154.3013,154.4203,153.8553,154.0337,68085.0
2022-05-24 11:15:00,155.43,156.03,155.13,155.24,85463.0,154.0536,154.6482,153.7562,153.8652,85463.0
2022-05-24 11:20:00,155.27,155.59,155.12,155.52,71432.0,153.895,154.2121,153.7463,154.1428,71432.0
2022-05-24 11:25:00,155.5,155.74,155.19,155.39,51072.0,154.1229,154.3608,153.8157,154.0139,51072.0
2022-05-24 11:30:00,155.38,155.69,155.07,155.31,52239.0,154.004,154.3112,153.6967,153.9346,52239.0
2022-05-24 11:35:00,155.31,155.78,155.18,155.64,35744.0,153.9346,154.4005,153.8058,154.2617,35744.0
2022-05-24 11:40:00,155.64,156.3,155.63,156.24,32806.0,154.2617,154.9158,154.2518,154.8564,32806.0
2022-05-24 11:45:00,156.21,156.91,156.21,156.62,40635.0,154.8266,155.5204,154.8266,155.233,40635.0
2022-05-24 11:50:00,156.66,157.06,156.36,157.06,63114.0,155.2727,155.6691,154.9753,155.6691,63114.0
2022-05-24 11:55:00,157.09,157.45,156.9,157.22,44712.0,155.6989,156.0557,155.5105,155.8277,44712.0
2022-05-24 12:00:00,157.16,157.61,157.08,157.49,77182.0,155.7682,156.2142,155.6889,156.0953,77182.0
2022-05-24 12:05:00,157.49,157.68,157.41,157.61,25089.0,156.0953,156.2836,156.016,156.2142,25089.0
2022-05-24 12:10:00,157.59,157.88,157.45,157.88,23050.0,156.1944,156.4819,156.0557,156.4819,23050.0
2022-05-24 12:15:00,157.9,158.39,157.88,157.95,49552.0,156.5017,156.9873,156.4819,156.5512,49552.0
2022-05-24 12:20:00,157.88,157.88,157.33,157.43,33499.0,156.4819,156.4819,155.9367,156.0358,33499.0
2022-05-24 12:25:00,157.48,157.67,157.31,157.33,26021.0,156.0854,156.2737,155.9169,155.9367,26021.0
2022-05-24 12:30:00,157.32,157.43,157.01,157.16,22493.0,155.9268,156.0358,155.6196,155.7682,22493.0
2022-05-24 12:35:00,157.14,157.16,156.46,156.5,61925.0,155.7484,155.7682,155.0744,155.1141,61925.0
2022-05-24 12:40:00,156.55,156.89,156.43,156.58,113630.0,155.1636,155.5006,155.0447,155.1934,113630.0
2022-05-24 12:45:00,156.58,156.75,156.25,156.73,30326.0,155.1934,155.3619,154.8663,155.342,30326.0
2022-05-24 12:50:00,156.7,156.74,156.27,156.35,18975.0,155.3123,155.352,154.8861,154.9654,18975.0
2022-05-24 12:55:00,156.41,156.8,156.3,156.34,36899.0,155.0249,155.4114,154.9158,154.9555,36899.0
2022-05-24 13:00:00,156.34,156.34,155.41,155.43,34609.0,154.9555,154.9555,154.0337,154.0536,34609.0
2022-05-24 13:05:00,155.43,155.75,155.4,155.68,26711.0,154.0536,154.3707,154.0238,154.3013,26711.0
2022-05-24 13:10:00,155.64,155.94,155.58,155.8,35854.0,154.2617,154.559,154.2022,154.4203,35854.0
2022-05-24 13:15:00,155.81,156.08,155.76,155.86,34200.0,154.4302,154.6978,154.3806,154.4797,34200.0
2022-05-24 13:20:00,155.85,156.1,155.75,155.99,26433.0,154.4698,154.7176,154.3707,154.6086,26433.0
2022-05-24 13:25:00,155.96,156.31,155.82,156.25,18225.0,154.5789,154.9258,154.4401,154.8663,18225.0
2022-05-24 13:30:00,156.18,156.28,156.0,156.23,28955.0,154.7969,154.896,154.6185,154.8465,28955.0
2022-05-24 13:35:00,156.25,156.64,156.06,156.61,28473.0,154.8663,155.2528,154.678,155.2231,28473.0
2022-05-24 13:40:00,156.66,157.34,156.63,157.06,30081.0,155.2727,155.9466,155.2429,155.6691,30081.0
2022-05-24 13:45:00,157.01,157.41,156.87,157.06,20906.0,155.6196,156.016,155.4808,155.6691,20906.0
2022-05-24 13:50:00,157.06,157.21,156.97,157.01,17218.0,155.6691,155.8178,155.5799,155.6196,17218.0
2022-05-24 13:55:00,157.03,157.17,156.77,157.01,27672.0,155.6394,155.7781,155.3817,155.6196,27672.0
2022-05-24 14:00:00,157.04,157.04,156.61,156.75,30193.0,155.6493,155.6493,155.2231,155.3619,30193.0
2022-05-24 14:05:00,156.78,157.56,156.73,157.35,36283.0,155.3916,156.1647,155.342,155.9565,36283.0
2022-05-24 14:10:00,157.31,158.1,157.27,157.48,46386.0,155.9169,156.6999,155.8773,156.0854,46386.0
2022-05-24 14:15:00,157.51,157.51,157.0,157.2,49690.0,156.1151,156.1151,155.6096,155.8079,49690.0
2022-05-24 14:20:00,157.19,157.19,156.85,157.05,43316.0,155.798,155.798,155.461,155.6592,43316.0
2022-05-24 14:25:00,157.03,157.31,156.86,156.88,28222.0,155.6394,155.9169,155.4709,155.4907,28222.0
2022-05-24 14:30:00,156.8,157.05,156.66,157.04,30845.0,155.4114,155.6592,155.2727,155.6493,30845.0
2022-05-24 14:35:00,157.03,157.37,156.88,157.22,28542.0,155.6394,155.9764,155.4907,155.8277,28542.0
2022-05-24 14:40:00,157.23,157.33,156.68,156.69,41493.0,155.8376,155.9367,155.2925,155.3024,41493.0
2022-05-24 14:45:00,156.69,156.81,156.21,156.33,54986.0,155.3024,155.4213,154.8266,154.9456,54986.0
2022-05-24 14:50:00,156.3,156.57,155.93,155.94,47595.0,154.9158,155.1835,154.5491,154.559,47595.0
2022-05-24 14:55:00,155.92,156.17,155.77,156.02,56206.0,154.5392,154.787,154.3905,154.6383,56206.0
2022-05-24 15:00:00,155.99,156.57,155.93,156.4,49231.0,154.6086,155.1835,154.5491,155.015,49231.0
2022-05-24 15:05:00,156.38,156.68,156.29,156.37,43040.0,154.9951,155.2925,154.9059,154.9852,43040.0
2022-05-24 15:10:00,156.41,156.76,156.36,156.48,31540.0,155.0249,155.3718,154.9753,155.0943,31540.0
2022-05-24 15:15:00,156.58,156.68,156.24,156.28,33513.0,155.1934,155.2925,154.8564,154.896,33513.0
2022-05-24 15:20:00,156.29,156.8,155.92,156.7,44676.0,154.9059,155.4114,154.5392,155.3123,44676.0
2022-05-24 15:25:00,156.66,156.93,156.52,156.83,40583.0,155.2727,155.5403,155.1339,155.4412,40583.0
2022-05-24 15:30:00,156.85,156.97,156.64,156.84,72395.0,155.461,155.5799,155.2528,155.4511,72395.0
2022-05-24 15:35:00,156.86,158.13,156.86,157.81,89101.0,155.4709,156.7296,155.4709,156.4125,89101.0
2022-05-24 15:40:00,157.88,157.95,157.4,157.44,54134.0,156.4819,156.5512,156.0061,156.0458,54134.0
2022-05-24 15:45:00,157.41,157.87,157.37,157.58,74027.0,156.016,156.4719,155.9764,156.1845,74027.0
2022-05-24 15:50:00,157.59,157.68,156.57,156.62,115100.0,156.1944,156.2836,155.1835,155.233,115100.0
2022-05-24 15:55:00,156.62,157.03,156.39,156.92,231052.0,155.233,155.6394,155.0051,155.5304,231052.0
2022-05-25 09:30:00,155.32,158.54,155.32,158.17,133511.0,153.9445,157.136,153.9445,156.7693,133511.0
2022-05-25 09:35:00,158.31,159.51,157.78,159.25,171542.0,156.908,158.0974,156.3827,157.8397,171542.0
2022-05-25 09:40:00,159.24,160.13,159.13,159.58,126053.0,157.8298,158.7119,157.7208,158.1668,126053.0
2022-05-25 09:45:00,159.69,160.32,159.11,159.48,84465.0,158.2758,158.9002,157.701,158.0677,84465.0
2022-05-25 09:50:00,159.36,159.48,158.38,159.15,67283.0,157.9487,158.0677,156.9774,157.7406,67283.0
2022-05-25 09:55:00,159.16,160.52,159.15,159.74,55776.0,157.7505,159.0985,157.7406,158.3254,55776.0
2022-05-25 10:00:00,159.67,160.7,159.26,160.64,58115.0,158.256,159.2769,157.8496,159.2174,58115.0
2022-05-25 10:05:00,160.58,160.58,158.92,159.26,29073.0,159.1579,159.1579,157.5126,157.8496,29073.0
2022-05-25 10:10:00,159.24,160.35,158.96,160.21,45902.0,157.8298,158.93,157.5523,158.7912,45902.0
2022-05-25 10:15:00,160.21,160.63,159.92,160.45,35710.0,158.7912,159.2075,158.5038,159.0291,35710.0
2022-05-25 10:20:00,160.47,160.79,160.01,160.53,44058.0,159.0489,159.3661,158.593,159.1084,44058.0
2022-05-25 10:25:00,160.49,161.54,160.47,161.39,102907.0,159.0687,160.1094,159.0489,159.9608,102907.0
2022-05-25 10:30:00,161.45,161.76,161.18,161.67,81379.0,160.0202,160.3275,159.7526,160.2383,81379.0
2022-05-25 10:35:00,161.7,161.89,161.4,161.4,102241.0,160.268,160.4563,159.9707,159.9707,102241.0
2022-05-25 10:40:00,161.45,161.56,160.69,161.17,45335.0,160.0202,160.1293,159.267,159.7427,45335.0
2022-05-25 10:45:00,161.18,161.24,159.62,159.92,202746.0,159.7526,159.8121,158.2064,158.5038,202746.0
2022-05-25 10:50:00,159.92,160.53,159.91,160.26,44347.0,158.5038,159.1084,158.4939,158.8408,44347.0
2022-05-25 10:55:00,160.26,160.65,160.15,160.34,36481.0,158.8408,159.2273,158.7318,158.9201,36481.0
2022-05-25 11:00:00,160.33,160.33,158.98,159.07,48830.0,158.9102,158.9102,157.5721,157.6613,48830.0
2022-05-25 11:05:00,159.08,159.66,159.08,159.2,40483.0,157.6712,158.2461,157.6712,157.7902,40483.0
2022-05-25 11:10:00,159.18,159.37,158.85,159.01,56988.0,157.7703,157.9587,157.4433,157.6018,56988.0
2022-05-25 11:15:00,159.03,159.1,158.74,158.77,49489.0,157.6217,157.6911,157.3342,157.364,49489.0
2022-05-25 11:20:00,158.77,158.9,158.04,158.22,71951.0,157.364,157.4928,156.6404,156.8188,71951.0
2022-05-25 11:25:00,158.25,158.43,158.12,158.16,57678.0,156.8486,157.027,156.7197,156.7594,57678.0
2022-05-25 11:30:00,158.15,158.41,157.74,157.79,55790.0,156.7495,157.0072,156.3431,156.3927,55790.0
2022-05-25 11:35:00,157.73,158.07,157.39,157.98,58527.0,156.3332,156.6702,155.9962,156.581,58527.0
2022-05-25 11:40:00,157.97,158.03,157.32,157.74,80896.0,156.5711,156.6305,155.9268,156.3431,80896.0
2022-05-25 11:45:00,157.76,158.07,157.69,158.02,43051.0,156.3629,156.6702,156.2935,156.6206,43051.0
2022-05-25 11:50:00,158.0,158.07,157.75,157.96,31584.0,156.6008,156.6702,156.353,156.5611,31584.0
2022-05-25 11:55:00,157.9,158.01,157.72,157.82,27857.0,156.5017,156.6107,156.3233,156.4224,27857.0
2022-05-25 12:00:00,157.78,157.97,157.56,157.77,28677.0,156.3827,156.5711,156.1647,156.3728,28677.0
2022-05-25 12:05:00,157.79,157.82,157.45,157.47,44651.0,156.3927,156.4224,156.0557,156.0755,44651.0
2022-05-25 12:10:00,157.45,157.8,157.34,157.76,63342.0,156.0557,156.4026,155.9466,156.3629,63342.0
2022-05-25 12:15:00,157.74,157.77,157.32,157.47,34616.0,156.3431,156.3728,155.9268,156.0755,34616.0
2022-05-25 12:20:00,157.44,157.45,157.06,157.22,28797.0,156.0458,156.0557,155.6691,155.8277,28797.0
2022-05-25 12:25:00,157.22,157.23,156.82,157.18,47321.0,155.8277,155.8376,155.4312,155.7881,47321.0
2022-05-25 12:30:00,157.2,157.43,156.99,157.05,82312.0,155.8079,156.0358,155.5997,155.6592,82312.0
2022-05-25 12:35:00,157.11,157.23,156.85,157.19,51105.0,155.7187,155.8376,155.461,155.798,51105.0
2022-05-25 12:40:00,157.16,157.33,157.14,157.33,43068.0,155.7682,155.9367,155.7484,155.9367,43068.0
2022-05-25 12:45:00,157.27,157.87,157.24,157.8,33932.0,155.8773,156.4719,155.8475,156.4026,33932.0
2022-05-25 12:50:00,157.75,158.0,157.65,157.93,26955.0,156.353,156.6008,156.2539,156.5314,26955.0
2022-05-25 12:55:00,157.92,158.3,157.69,158.27,30722.0,156.5215,156.8981,156.2935,156.8684,30722.0
2022-05-25 13:00:00,158.25,158.38,158.1,158.14,17796.0,156.8486,156.9774,156.6999,156.7396,17796.0
2022-05-25 13:05:00,158.13,158.2,157.94,158.19,19519.0,156.7296,156.799,156.5413,156.7891,19519.0
2022-05-25 13:10:00,158.2,158.22,157.72,158.07,36652.0,156.799,156.8188,156.3233,156.6702,36652.0
2022-05-25 13:15:00,158.08,158.3,158.03,158.17,16783.0,156.6801,156.8981,156.6305,156.7693,16783.0
2022-05-25 13:20:00,158.18,158.26,158.03,158.2,14706.0,156.7792,156.8585,156.6305,156.799,14706.0
2022-05-25 13:25:00,158.18,158.63,158.1,158.5,18390.0,156.7792,157.2252,156.6999,157.0964,18390.0
2022-05-25 13:30:00,158.47,158.7,158.41,158.55,33282.0,157.0666,157.2946,157.0072,157.1459,33282.0
2022-05-25 13:35:00,158.5,159.08,158.44,159.03,32964.0,157.0964,157.6712,157.0369,157.6217,32964.0
2022-05-25 13:40:00,159.05,159.21,158.72,159.12,20827.0,157.6415,157.8001,157.3144,157.7109,20827.0
2022-05-25 13:45:00,159.11,159.15,158.72,158.88,61797.0,157.701,157.7406,157.3144,157.473,61797.0
2022-05-25 13:50:00,158.9,159.0,158.74,159.0,27010.0,157.4928,157.5919,157.3342,157.5919,27010.0
2022-05-25 13:55:00,158.98,159.26,158.84,159.07,28562.0,157.5721,157.8496,157.4334,157.6613,28562.0
2022-05-25 14:00:00,159.14,160.13,158.9,159.41,60743.0,157.7307,158.7119,157.4928,157.9983,60743.0
2022-05-25 14:05:00,159.46,159.72,157.84,158.87,38927.0,158.0479,158.3056,156.4422,157.4631,38927.0
2022-05-25 14:10:00,158.83,159.59,158.67,159.44,32919.0,157.4234,158.1767,157.2649,158.028,32919.0
2022-05-25 14:15:00,159.45,160.1,159.17,159.64,45364.0,158.038,158.6822,157.7604,158.2263,45364.0
2022-05-25 14:20:00,159.59,160.12,159.5,159.55,36016.0,158.1767,158.702,158.0875,158.1371,36016.0
2022-05-25 14:25:00,159.56,160.06,159.46,159.88,25134.0,158.147,158.6426,158.0479,158.4641,25134.0
2022-05-25 14:30:00,160.01,160.12,159.58,159.85,44300.0,158.593,158.702,158.1668,158.4344,44300.0
2022-05-25 14:35:00,159.84,160.03,159.46,159.56,36276.0,158.4245,158.6128,158.0479,158.147,36276.0
2022-05-25 14:40:00,159.63,160.2,159.62,159.83,31269.0,158.2164,158.7813,158.2064,158.4146,31269.0
2022-05-25 14:45:00,159.84,160.1,159.63,159.65,37560.0,158.4245,158.6822,158.2164,158.2362,37560.0
2022-05-25 14:50:00,159.71,160.41,159.68,160.34,24287.0,158.2956,158.9895,158.2659,158.9201,24287.0
2022-05-25 14:55:00,160.37,160.4,160.09,160.22,28445.0,158.9498,158.9795,158.6723,158.8011,28445.0
2022-05-25 15:00:00,160.25,160.94,160.1,160.86,37169.0,158.8309,159.5148,158.6822,159.4355,37169.0
2022-05-25 15:05:00,160.82,161.04,160.72,160.95,18463.0,159.3958,159.6139,159.2967,159.5247,18463.0
2022-05-25 15:10:00,160.93,161.13,160.87,160.95,28586.0,159.5048,159.7031,159.4454,159.5247,28586.0
2022-05-25 15:15:00,160.95,160.99,160.46,160.51,50669.0,159.5247,159.5643,159.039,159.0886,50669.0
2022-05-25 15:20:00,160.54,160.78,160.37,160.53,29645.0,159.1183,159.3562,158.9498,159.1084,29645.0
2022-05-25 15:25:00,160.52,160.74,160.44,160.44,31832.0,159.0985,159.3165,159.0192,159.0192,31832.0
2022-05-25 15:30:00,160.45,160.76,160.23,160.32,40085.0,159.0291,159.3364,158.811,158.9002,40085.0
2022-05-25 15:35:00,160.25,160.3,160.02,160.22,48733.0,158.8309,158.8804,158.6029,158.8011,48733.0
2022-05-25 15:40:00,160.22,160.23,159.96,160.17,84600.0,158.8011,158.811,158.5434,158.7516,84600.0
2022-05-25 15:45:00,160.17,160.23,159.98,160.12,138755.0,158.7516,158.811,158.5633,158.702,138755.0
2022-05-25 15:50:00,160.08,160.11,159.12,159.38,218526.0,158.6624,158.6921,157.7109,157.9686,218526.0
2022-05-25 15:55:00,159.35,159.8,159.34,159.67,307921.0,157.9388,158.3849,157.9289,158.256,307921.0
2022-05-26 09:30:00,159.69,159.69,157.57,158.98,204939.0,158.2758,158.2758,156.1746,157.5721,204939.0
2022-05-26 09:35:00,159.06,160.4,159.06,159.99,177680.0,157.6514,158.9795,157.6514,158.5732,177680.0
2022-05-26 09:40:00,159.99,160.05,159.3,159.85,119243.0,158.5732,158.6326,157.8893,158.4344,119243.0
2022-05-26 09:45:00,159.9,160.06,159.57,159.95,151949.0,158.484,158.6426,158.1569,158.5335,151949.0
2022-05-26 09:50:00,159.95,160.2,159.8,159.99,148251.0,158.5335,158.7813,158.3849,158.5732,148251.0
2022-05-26 09:55:00,159.99,160.66,159.49,160.5,86246.0,158.5732,159.2372,158.0776,159.0787,86246.0
2022-05-26 10:00:00,160.56,160.65,159.63,159.75,75984.0,159.1381,159.2273,158.2164,158.3353,75984.0
2022-05-26 10:05:00,159.74,160.86,159.71,160.67,52799.0,158.3254,159.4355,158.2956,159.2471,52799.0
2022-05-26 10:10:00,160.67,161.12,160.18,160.98,53705.0,159.2471,159.6932,158.7615,159.5544,53705.0
2022-05-26 10:15:00,160.96,161.27,160.76,161.27,66941.0,159.5346,159.8418,159.3364,159.8418,66941.0
2022-05-26 10:20:00,161.29,161.33,160.73,161.06,71432.0,159.8617,159.9013,159.3066,159.6337,71432.0
2022-05-26 10:25:00,161.08,161.08,160.13,160.14,44542.0,159.6535,159.6535,158.7119,158.7218,44542.0
2022-05-26 10:30:00,160.17,160.32,159.94,159.98,57930.0,158.7516,158.9002,158.5236,158.5633,57930.0
2022-05-26 10:35:00,159.97,160.41,159.97,160.23,48087.0,158.5533,158.9895,158.5533,158.811,48087.0
2022-05-26 10:40:00,160.23,160.41,159.96,160.11,30592.0,158.811,158.9895,158.5434,158.6921,30592.0
2022-05-26 10:45:00,160.15,160.5,159.95,160.14,45815.0,158.7318,159.0787,158.5335,158.7218,45815.0
2022-05-26 10:50:00,160.17,160.59,160.13,160.58,31103.0,158.7516,159.1679,158.7119,159.1579,31103.0
2022-05-26 10:55:00,160.59,160.89,160.49,160.84,26632.0,159.1679,159.4652,159.0687,159.4156,26632.0
2022-05-26 11:00:00,160.84,161.27,160.73,161.27,59931.0,159.4156,159.8418,159.3066,159.8418,59931.0
2022-05-26 11:05:00,161.26,161.8,161.02,161.31,64642.0,159.8319,160.3671,159.594,159.8815,64642.0
2022-05-26 11:10:00,161.28,161.31,160.91,161.25,26040.0,159.8517,159.8815,159.485,159.822,26040.0
2022-05-26 11:15:00,161.28,161.31,160.91,160.91,31176.0,159.8517,159.8815,159.485,159.485,31176.0
2022-05-26 11:20:00,160.92,161.42,160.83,161.41,39611.0,159.4949,159.9905,159.4057,159.9806,39611.0
2022-05-26 11:25:00,161.42,161.5,161.0,161.19,39048.0,159.9905,160.0698,159.5742,159.7625,39048.0
2022-05-26 11:30:00,161.19,161.34,160.56,160.59,34582.0,159.7625,159.9112,159.1381,159.1679,34582.0
2022-05-26 11:35:00,160.55,160.96,160.52,160.95,30180.0,159.1282,159.5346,159.0985,159.5247,30180.0
2022-05-26 11:40:00,160.92,161.08,160.77,160.99,32174.0,159.4949,159.6535,159.3463,159.5643,32174.0
2022-05-26 11:45:00,161.02,161.04,160.76,160.95,36640.0,159.594,159.6139,159.3364,159.5247,36640.0
2022-05-26 11:50:00,160.92,160.98,160.75,160.85,21413.0,159.4949,159.5544,159.3264,159.4256,21413.0
2022-05-26 11:55:00,160.87,161.07,160.84,161.06,27352.0,159.4454,159.6436,159.4156,159.6337,27352.0
2022-05-26 12:00:00,161.06,161.6,160.7,161.57,33429.0,159.6337,160.1689,159.2769,160.1392,33429.0
2022-05-26 12:05:00,161.55,161.59,161.22,161.22,32678.0,160.1194,160.159,159.7923,159.7923,32678.0
2022-05-26 12:10:00,161.24,161.59,161.2,161.59,65302.0,159.8121,160.159,159.7725,160.159,65302.0
2022-05-26 12:15:00,161.55,162.05,161.53,162.02,44269.0,160.1194,160.6149,160.0995,160.5852,44269.0
2022-05-26 12:20:00,162.03,162.56,162.02,162.53,48909.0,160.5951,161.1204,160.5852,161.0907,48909.0
2022-05-26 12:25:00,162.54,163.17,162.53,163.05,130960.0,161.1006,161.725,161.0907,161.6061,130960.0
2022-05-26 12:30:00,163.05,163.13,162.98,163.11,35693.0,161.6061,161.6854,161.5367,161.6655,35693.0
2022-05-26 12:35:00,163.11,163.27,162.97,163.06,44772.0,161.6655,161.8241,161.5268,161.616,44772.0
2022-05-26 12:40:00,163.06,163.34,163.06,163.29,43648.0,161.616,161.8935,161.616,161.8439,43648.0
2022-05-26 12:45:00,163.26,163.46,163.19,163.35,44401.0,161.8142,162.0124,161.7448,161.9034,44401.0
2022-05-26 12:50:00,163.38,163.67,163.36,163.64,46986.0,161.9331,162.2206,161.9133,162.1908,46986.0
2022-05-26 12:55:00,163.63,163.69,163.2,163.25,41407.0,162.1809,162.2404,161.7547,161.8043,41407.0
2022-05-26 13:00:00,163.25,163.47,163.2,163.3,23204.0,161.8043,162.0224,161.7547,161.8539,23204.0
2022-05-26 13:05:00,163.32,163.35,163.1,163.23,23251.0,161.8737,161.9034,161.6556,161.7845,23251.0
2022-05-26 13:10:00,163.29,163.31,162.79,162.96,22688.0,161.8439,161.8638,161.3484,161.5169,22688.0
2022-05-26 13:15:00,162.96,162.96,162.76,162.79,27915.0,161.5169,161.5169,161.3186,161.3484,27915.0
2022-05-26 13:20:00,162.76,162.9,162.44,162.44,27883.0,161.3186,161.4574,161.0015,161.0015,27883.0
2022-05-26 13:25:00,162.4,162.57,162.22,162.42,44245.0,160.9618,161.1303,160.7834,160.9817,44245.0
2022-05-26 13:30:00,162.44,162.52,162.35,162.5,25409.0,161.0015,161.0808,160.9123,161.0609,25409.0
2022-05-26 13:35:00,162.42,162.48,162.12,162.24,38455.0,160.9817,161.0411,160.6843,160.8032,38455.0
2022-05-26 13:40:00,162.25,162.47,162.0,162.45,59722.0,160.8132,161.0312,160.5654,161.0114,59722.0
2022-05-26 13:45:00,162.42,162.65,162.24,162.4,43674.0,160.9817,161.2096,160.8032,160.9618,43674.0
2022-05-26 13:50:00,162.39,162.49,162.05,162.44,52348.0,160.9519,161.051,160.6149,161.0015,52348.0
2022-05-26 13:55:00,162.45,162.68,162.1,162.64,41964.0,161.0114,161.2393,160.6645,161.1997,41964.0
2022-05-26 14:00:00,162.6,163.08,162.58,163.06,57607.0,161.1601,161.6358,161.1402,161.616,57607.0
2022-05-26 14:05:00,163.06,163.17,162.64,163.15,62501.0,161.616,161.725,161.1997,161.7052,62501.0
2022-05-26 14:10:00,163.17,163.3,162.94,163.22,24097.0,161.725,161.8539,161.497,161.7746,24097.0
2022-05-26 14:15:00,163.19,163.44,163.12,163.41,47184.0,161.7448,161.9926,161.6755,161.9629,47184.0
2022-05-26 14:20:00,163.43,163.56,163.38,163.55,46974.0,161.9827,162.1116,161.9331,162.1016,46974.0
2022-05-26 14:25:00,163.56,163.59,163.13,163.17,66063.0,162.1116,162.1413,161.6854,161.725,66063.0
2022-05-26 14:30:00,163.16,163.24,162.81,163.1,33830.0,161.7151,161.7944,161.3682,161.6556,33830.0
2022-05-26 14:35:00,163.08,163.08,162.72,162.83,30785.0,161.6358,161.6358,161.279,161.388,30785.0
2022-05-26 14:40:00,162.81,162.85,162.66,162.72,24371.0,161.3682,161.4078,161.2195,161.279,24371.0
2022-05-26 14:45:00,162.72,162.85,162.53,162.81,21999.0,161.279,161.4078,161.0907,161.3682,21999.0
2022-05-26 14:50:00,162.78,162.92,162.46,162.64,31988.0,161.3385,161.4772,161.0213,161.1997,31988.0
2022-05-26 14:55:00,162.68,163.12,162.66,163.01,36025.0,161.2393,161.6755,161.2195,161.5664,36025.0
2022-05-26 15:00:00,163.02,163.03,162.38,162.55,31295.0,161.5763,161.5862,160.942,161.1105,31295.0
2022-05-26 15:05:00,162.52,162.78,162.46,162.7,17362.0,161.0808,161.3385,161.0213,161.2592,17362.0
2022-05-26 15:10:00,162.69,162.69,162.23,162.39,27500.0,161.2493,161.2493,160.7933,160.9519,27500.0
2022-05-26 15:15:00,162.38,162.51,161.74,161.98,63005.0,160.942,161.0709,160.3077,160.5455,63005.0
2022-05-26 15:20:00,162.0,162.13,161.77,162.03,28946.0,160.5654,160.6942,160.3374,160.5951,28946.0
2022-05-26 15:25:00,161.98,162.17,161.74,162.02,50444.0,160.5455,160.7339,160.3077,160.5852,50444.0
2022-05-26 15:30:00,161.98,162.34,161.91,162.23,63045.0,160.5455,160.9024,160.4762,160.7933,63045.0
2022-05-26 15:35:00,162.23,162.4,162.02,162.38,35862.0,160.7933,160.9618,160.5852,160.942,35862.0
2022-05-26 15:40:00,162.37,162.66,162.35,162.65,44849.0,160.9321,161.2195,160.9123,161.2096,44849.0
2022-05-26 15:45:00,162.68,163.11,162.61,163.08,53370.0,161.2393,161.6655,161.17,161.6358,53370.0
2022-05-26 15:50:00,163.09,163.29,162.52,162.61,77344.0,161.6457,161.8439,161.0808,161.17,77344.0
2022-05-26 15:55:00,162.59,162.71,162.37,162.47,177550.0,161.1501,161.2691,160.9321,161.0312,177550.0
2022-05-27 09:30:00,160.67,161.31,160.25,161.09,398032.0,159.2471,159.8815,158.8309,159.6634,398032.0
2022-05-27 09:35:00,161.01,162.05,160.8,161.83,122199.0,159.5841,160.6149,159.376,160.3969,122199.0
2022-05-27 09:40:00,161.83,162.85,161.11,161.22,121078.0,160.3969,161.4078,159.6833,159.7923,121078.0
2022-05-27 09:45:00,161.22,162.0,160.93,161.29,70801.0,159.7923,160.5654,159.5048,159.8617,70801.0
2022-05-27 09:50:00,161.11,161.75,160.91,161.12,91136.0,159.6833,160.3176,159.485,159.6932,91136.0
2022-05-27 09:55:00,161.13,162.79,161.07,162.3,92645.0,159.7031,161.3484,159.6436,160.8627,92645.0
2022-05-27 10:00:00,162.38,163.23,162.0,163.19,60309.0,160.942,161.7845,160.5654,161.7448,60309.0
2022-05-27 10:05:00,163.21,164.08,162.58,162.74,107861.0,161.7647,162.6269,161.1402,161.2988,107861.0
2022-05-27 10:10:00,162.74,163.49,162.61,163.34,53333.0,161.2988,162.0422,161.17,161.8935,53333.0
2022-05-27 10:15:00,163.33,163.58,163.13,163.46,49344.0,161.8836,162.1314,161.6854,162.0124,49344.0
2022-05-27 10:20:00,163.45,163.55,163.15,163.15,51665.0,162.0025,162.1016,161.7052,161.7052,51665.0
2022-05-27 10:25:00,163.16,163.91,163.13,163.37,97811.0,161.7151,162.4585,161.6854,161.9232,97811.0
2022-05-27 10:30:00,163.4,163.64,163.19,163.4,161995.0,161.953,162.1908,161.7448,161.953,161995.0
2022-05-27 10:35:00,163.41,163.45,162.8,163.02,84702.0,161.9629,162.0025,161.3583,161.5763,84702.0
2022-05-27 10:40:00,163.02,163.03,161.94,162.0,136755.0,161.5763,161.5862,160.5059,160.5654,136755.0
2022-05-27 10:45:00,162.0,162.0,161.54,161.62,113801.0,160.5654,160.5654,160.1094,160.1887,113801.0
2022-05-27 10:50:00,161.6,161.91,161.44,161.89,115867.0,160.1689,160.4762,160.0103,160.4563,115867.0
2022-05-27 10:55:00,161.93,162.25,161.85,161.9,65819.0,160.496,160.8132,160.4167,160.4663,65819.0
2022-05-27 11:00:00,161.95,162.02,161.36,161.61,57431.0,160.5158,160.5852,159.931,160.1788,57431.0
2022-05-27 11:05:00,161.61,162.3,161.56,162.24,51126.0,160.1788,160.8627,160.1293,160.8032,51126.0
2022-05-27 11:10:00,162.25,162.62,162.24,162.48,56723.0,160.8132,161.1799,160.8032,161.0411,56723.0
2022-05-27 11:15:00,162.42,162.56,162.07,162.55,51054.0,160.9817,161.1204,160.6347,161.1105,51054.0
2022-05-27 11:20:00,162.55,163.15,162.53,162.98,92753.0,161.1105,161.7052,161.0907,161.5367,92753.0
2022-05-27 11:25:00,162.96,163.17,162.65,163.13,50431.0,161.5169,161.725,161.2096,161.6854,50431.0
2022-05-27 11:30:00,163.15,163.53,163.06,163.23,45587.0,161.7052,162.0818,161.616,161.7845,45587.0
2022-05-27 11:35:00,163.22,163.3,162.88,163.0,40301.0,161.7746,161.8539,161.4376,161.5565,40301.0
2022-05-27 11:40:00,162.95,163.51,162.83,163.42,34209.0,161.507,162.062,161.388,161.9728,34209.0
2022-05-27 11:45:00,163.44,163.59,163.2,163.4,43324.0,161.9926,162.1413,161.7547,161.953,43324.0
2022-05-27 11:50:00,163.4,163.65,163.3,163.33,46871.0,161.953,162.2008,161.8539,161.8836,46871.0
2022-05-27 11:55:00,163.33,164.0,163.28,164.0,35311.0,161.8836,162.5477,161.834,162.5477,35311.0
2022-05-27 12:00:00,164.02,164.4,163.99,164.29,44639.0,162.5675,162.9441,162.5377,162.8351,44639.0
2022-05-27 12:05:00,164.32,164.62,164.29,164.54,51031.0,162.8648,163.1622,162.8351,163.0829,51031.0
2022-05-27 12:10:00,164.53,164.77,164.39,164.73,26514.0,163.073,163.3108,162.9342,163.2712,26514.0
2022-05-27 12:15:00,164.74,164.75,164.4,164.66,43774.0,163.2811,163.291,162.9441,163.2018,43774.0
2022-05-27 12:20:00,164.67,164.67,164.4,164.54,32539.0,163.2117,163.2117,162.9441,163.0829,32539.0
2022-05-27 12:25:00,164.51,164.77,164.45,164.47,36193.0,163.0531,163.3108,162.9937,163.0135,36193.0
2022-05-27 12:30:00,164.48,164.61,164.32,164.43,20763.0,163.0234,163.1523,162.8648,162.9739,20763.0
2022-05-27 12:35:00,164.35,164.4,164.19,164.22,14249.0,162.8946,162.9441,162.736,162.7657,14249.0
2022-05-27 12:40:00,164.19,164.61,164.14,164.45,15382.0,162.736,163.1523,162.6864,162.9937,15382.0
2022-05-27 12:45:00,164.43,164.44,163.64,163.64,31553.0,162.9739,162.9838,162.1908,162.1908,31553.0
2022-05-27 12:50:00,163.66,163.87,163.5,163.87,53583.0,162.2107,162.4188,162.0521,162.4188,53583.0
2022-05-27 12:55:00,163.84,163.99,163.77,163.8,26060.0,162.3891,162.5377,162.3197,162.3494,26060.0
2022-05-27 13:00:00,163.78,163.93,163.51,163.66,33330.0,162.3296,162.4783,162.062,162.2107,33330.0
2022-05-27 13:05:00,163.67,163.9,163.52,163.86,30939.0,162.2206,162.4485,162.0719,162.4089,30939.0
2022-05-27 13:10:00,163.86,163.96,163.63,163.86,31660.0,162.4089,162.508,162.1809,162.4089,31660.0
2022-05-27 13:15:00,163.86,164.06,163.81,163.83,28050.0,162.4089,162.6071,162.3593,162.3792,28050.0
2022-05-27 13:20:00,163.84,163.85,163.58,163.65,16954.0,162.3891,162.399,162.1314,162.2008,16954.0
2022-05-27 13:25:00,163.66,163.78,163.55,163.72,22702.0,162.2107,162.3296,162.1016,162.2701,22702.0
2022-05-27 13:30:00,163.7,164.06,163.67,163.84,30291.0,162.2503,162.6071,162.2206,162.3891,30291.0
2022-05-27 13:35:00,163.79,163.94,163.64,163.68,30632.0,162.3395,162.4882,162.1908,162.2305,30632.0
2022-05-27 13:40:00,163.72,163.81,163.52,163.59,37102.0,162.2701,162.3593,162.0719,162.1413,37102.0
2022-05-27 13:45:00,163.6,164.05,163.57,163.96,32804.0,162.1512,162.5972,162.1215,162.508,32804.0
2022-05-27 13:50:00,163.95,164.19,163.95,164.14,15264.0,162.4981,162.736,162.4981,162.6864,15264.0
2022-05-27 13:55:00,164.11,164.11,163.8,163.94,18553.0,162.6567,162.6567,162.3494,162.4882,18553.0
2022-05-27 14:00:00,163.98,164.02,163.74,163.94,18141.0,162.5278,162.5675,162.29,162.4882,18141.0
2022-05-27 14:05:00,163.94,164.0,163.72,164.0,16884.0,162.4882,162.5477,162.2701,162.5477,16884.0
2022-05-27 14:10:00,163.99,164.08,163.94,164.05,21674.0,162.5377,162.6269,162.4882,162.5972,21674.0
2022-05-27 14:15:00,164.06,164.29,164.06,164.25,20663.0,162.6071,162.8351,162.6071,162.7954,20663.0
2022-05-27 14:20:00,164.21,164.42,164.21,164.39,16736.0,162.7558,162.9639,162.7558,162.9342,16736.0
2022-05-27 14:25:00,164.36,164.36,164.03,164.06,20183.0,162.9045,162.9045,162.5774,162.6071,20183.0
2022-05-27 14:30:00,164.07,164.27,164.03,164.25,17321.0,162.617,162.8153,162.5774,162.7954,17321.0
2022-05-27 14:35:00,164.26,164.38,164.13,164.25,28204.0,162.8054,162.9243,162.6765,162.7954,28204.0
2022-05-27 14:40:00,164.24,164.34,163.98,164.13,42654.0,162.7855,162.8846,162.5278,162.6765,42654.0
2022-05-27 14:45:00,164.16,164.17,163.99,164.16,10384.0,162.7062,162.7162,162.5377,162.7062,10384.0
2022-05-27 14:50:00,164.18,164.19,164.05,164.16,35741.0,162.7261,162.736,162.5972,162.7062,35741.0
2022-05-27 14:55:00,164.17,164.21,164.04,164.16,24004.0,162.7162,162.7558,162.5873,162.7062,24004.0
2022-05-27 15:00:00,164.15,164.43,164.12,164.42,21958.0,162.6963,162.9739,162.6666,162.9639,21958.0
2022-05-27 15:05:00,164.44,164.75,164.44,164.65,35562.0,162.9838,163.291,162.9838,163.1919,35562.0
2022-05-27 15:10:00,164.67,164.68,164.48,164.56,33492.0,163.2117,163.2216,163.0234,163.1027,33492.0
2022-05-27 15:15:00,164.57,164.67,164.45,164.64,38665.0,163.1126,163.2117,162.9937,163.182,38665.0
2022-05-27 15:20:00,164.65,164.79,164.59,164.75,44545.0,163.1919,163.3307,163.1324,163.291,44545.0
2022-05-27 15:25:00,164.75,164.97,164.74,164.93,47784.0,163.291,163.5091,163.2811,163.4694,47784.0
2022-05-27 15:30:00,164.94,164.96,164.52,164.52,61188.0,163.4793,163.4992,163.0631,163.0631,61188.0
2022-05-27 15:35:00,164.51,164.51,164.28,164.38,55852.0,163.0531,163.0531,162.8252,162.9243,55852.0
2022-05-27 15:40:00,164.39,164.82,164.26,164.81,60714.0,162.9342,163.3604,162.8054,163.3505,60714.0
2022-05-27 15:45:00,164.81,164.82,164.3,164.46,71577.0,163.3505,163.3604,162.845,163.0036,71577.0
2022-05-27 15:50:00,164.48,164.75,164.17,164.75,117151.0,163.0234,163.291,162.7162,163.291,117151.0
2022-05-27 15:55:00,164.73,165.23,164.73,165.1,263443.0,163.2712,163.7668,163.2712,163.6379,263443.0
2022-05-31 09:30:00,166.96,167.28,162.81,162.95,362358.0,165.4814,165.7986,161.3682,161.507,362358.0
2022-05-31 09:35:00,163.0,163.28,161.89,162.36,204059.0,161.5565,161.834,160.4563,160.9222,204059.0
2022-05-31 09:40:00,162.39,162.74,161.41,161.79,137995.0,160.9519,161.2988,159.9806,160.3572,137995.0
2022-05-31 09:45:00,161.88,162.61,160.7,160.7,155013.0,160.4464,161.17,159.2769,159.2769,155013.0
2022-05-31 09:50:00,160.71,160.76,159.4,159.65,289854.0,159.2868,159.3364,157.9884,158.2362,289854.0
2022-05-31 09:55:00,159.71,161.0,159.6,160.98,239099.0,158.2956,159.5742,158.1866,159.5544,239099.0
2022-05-31 10:00:00,160.84,161.18,159.76,160.18,125386.0,159.4156,159.7526,158.3452,158.7615,125386.0
2022-05-31 10:05:00,160.21,160.46,159.42,159.45,82670.0,158.7912,159.039,158.0082,158.038,82670.0
2022-05-31 10:10:00,159.47,160.21,159.35,160.19,95639.0,158.0578,158.7912,157.9388,158.7714,95639.0
2022-05-31 10:15:00,160.19,161.05,160.12,161.02,79430.0,158.7714,159.6238,158.702,159.594,79430.0
2022-05-31 10:20:00,161.02,161.82,160.97,161.59,116557.0,159.594,160.387,159.5445,160.159,116557.0
2022-05-31 10:25:00,161.59,162.13,161.41,161.84,115100.0,160.159,160.6942,159.9806,160.4068,115100.0
2022-05-31 10:30:00,161.84,162.92,161.81,162.3,81977.0,160.4068,161.4772,160.3771,160.8627,81977.0
2022-05-31 10:35:00,162.28,163.09,162.26,163.09,83245.0,160.8429,161.6457,160.8231,161.6457,83245.0
2022-05-31 10:40:00,163.1,163.68,162.91,163.54,126025.0,161.6556,162.2305,161.4673,162.0917,126025.0
2022-05-31 10:45:00,163.59,163.88,163.06,163.08,109323.0,162.1413,162.4287,161.616,161.6358,109323.0
2022-05-31 10:50:00,163.05,163.43,162.98,163.3,60873.0,161.6061,161.9827,161.5367,161.8539,60873.0
2022-05-31 10:55:00,163.3,163.76,163.23,163.66,62063.0,161.8539,162.3098,161.7845,162.2107,62063.0
2022-05-31 11:00:00,163.64,164.09,163.64,163.88,63217.0,162.1908,162.6369,162.1908,162.4287,63217.0
2022-05-31 11:05:00,163.88,164.07,162.92,163.28,87427.0,162.4287,162.617,161.4772,161.834,87427.0
2022-05-31 11:10:00,163.25,163.43,162.54,162.61,96976.0,161.8043,161.9827,161.1006,161.17,96976.0
2022-05-31 11:15:00,162.6,162.97,162.46,162.58,49550.0,161.1601,161.5268,161.0213,161.1402,49550.0
2022-05-31 11:20:00,162.45,162.68,162.21,162.36,52721.0,161.0114,161.2393,160.7735,160.9222,52721.0
2022-05-31 11:25:00,162.38,162.81,162.29,162.46,52035.0,160.942,161.3682,160.8528,161.0213,52035.0
2022-05-31 11:30:00,162.41,162.75,162.24,162.64,109346.0,160.9717,161.3087,160.8032,161.1997,109346.0
2022-05-31 11:35:00,162.61,162.98,162.57,162.94,78972.0,161.17,161.5367,161.1303,161.497,78972.0
2022-05-31 11:40:00,162.94,163.01,162.62,162.81,111959.0,161.497,161.5664,161.1799,161.3682,111959.0
2022-05-31 11:45:00,162.8,163.25,162.79,163.09,82318.0,161.3583,161.8043,161.3484,161.6457,82318.0
2022-05-31 11:50:00,163.07,163.59,163.01,163.53,94431.0,161.6259,162.1413,161.5664,162.0818,94431.0
2022-05-31 11:55:00,163.53,163.79,163.51,163.6,78160.0,162.0818,162.3395,162.062,162.1512,78160.0
2022-05-31 12:00:00,163.61,164.52,163.6,164.48,96226.0,162.1611,163.0631,162.1512,163.0234,96226.0
2022-05-31 12:05:00,164.5,164.51,164.0,164.0,93193.0,163.0432,163.0531,162.5477,162.5477,93193.0
2022-05-31 12:10:00,164.0,164.11,163.19,163.19,67079.0,162.5477,162.6567,161.7448,161.7448,67079.0
2022-05-31 12:15:00,163.19,163.39,162.89,163.05,76310.0,161.7448,161.9431,161.4475,161.6061,76310.0
2022-05-31 12:20:00,163.04,163.04,161.91,162.0,77857.0,161.5962,161.5962,160.4762,160.5654,77857.0
2022-05-31 12:25:00,162.0,162.68,161.93,162.68,67533.0,160.5654,161.2393,160.496,161.2393,67533.0
2022-05-31 12:30:00,162.71,163.19,162.59,163.18,63343.0,161.2691,161.7448,161.1501,161.7349,63343.0
2022-05-31 12:35:00,163.2,164.07,163.2,164.05,94248.0,161.7547,162.617,161.7547,162.5972,94248.0
2022-05-31 12:40:00,164.04,164.13,163.81,164.13,58779.0,162.5873,162.6765,162.3593,162.6765,58779.0
2022-05-31 12:45:00,164.14,164.32,163.99,164.31,65446.0,162.6864,162.8648,162.5377,162.8549,65446.0
2022-05-31 12:50:00,164.27,164.54,164.24,164.49,90545.0,162.8153,163.0829,162.7855,163.0333,90545.0
2022-05-31 12:55:00,164.48,164.75,164.23,164.35,62138.0,163.0234,163.291,162.7756,162.8946,62138.0
2022-05-31 13:00:00,164.34,164.35,163.68,164.14,70578.0,162.8846,162.8946,162.2305,162.6864,70578.0
2022-05-31 13:05:00,164.22,164.43,163.99,164.16,93153.0,162.7657,162.9739,162.5377,162.7062,93153.0
2022-05-31 13:10:00,164.13,164.16,163.74,163.92,52252.0,162.6765,162.7062,162.29,162.4684,52252.0
2022-05-31 13:15:00,163.91,163.91,163.24,163.43,45957.0,162.4585,162.4585,161.7944,161.9827,45957.0
2022-05-31 13:20:00,163.46,163.47,163.09,163.1,33133.0,162.0124,162.0224,161.6457,161.6556,33133.0
2022-05-31 13:25:00,163.08,163.33,162.9,163.1,36244.0,161.6358,161.8836,161.4574,161.6556,36244.0
2022-05-31 13:30:00,163.09,163.5,162.87,163.5,35250.0,161.6457,162.0521,161.4277,162.0521,35250.0
2022-05-31 13:35:00,163.49,163.65,162.93,163.0,54736.0,162.0422,162.2008,161.4871,161.5565,54736.0
2022-05-31 13:40:00,163.0,163.29,162.94,163.15,43847.0,161.5565,161.8439,161.497,161.7052,43847.0
2022-05-31 13:45:00,163.22,163.35,163.0,163.12,44922.0,161.7746,161.9034,161.5565,161.6755,44922.0
2022-05-31 13:50:00,163.08,163.6,162.99,163.38,25911.0,161.6358,162.1512,161.5466,161.9331,25911.0
2022-05-31 13:55:00,163.4,164.05,163.35,163.91,49605.0,161.953,162.5972,161.9034,162.4585,49605.0
2022-05-31 14:00:00,163.88,163.93,163.57,163.66,43047.0,162.4287,162.4783,162.1215,162.2107,43047.0
2022-05-31 14:05:00,163.61,163.71,163.27,163.62,44010.0,162.1611,162.2602,161.8241,162.171,44010.0
2022-05-31 14:10:00,163.64,163.7,163.11,163.28,42847.0,162.1908,162.2503,161.6655,161.834,42847.0
2022-05-31 14:15:00,163.26,163.75,163.18,163.72,56563.0,161.8142,162.2999,161.7349,162.2701,56563.0
2022-05-31 14:20:00,163.66,163.68,163.23,163.5,95192.0,162.2107,162.2305,161.7845,162.0521,95192.0
2022-05-31 14:25:00,163.51,163.56,162.93,163.02,54714.0,162.062,162.1116,161.4871,161.5763,54714.0
2022-05-31 14:30:00,163.03,163.1,162.82,162.96,49667.0,161.5862,161.6556,161.3781,161.5169,49667.0
2022-05-31 14:35:00,162.99,163.24,162.78,163.06,32738.0,161.5466,161.7944,161.3385,161.616,32738.0
2022-05-31 14:40:00,162.98,163.01,162.05,162.18,97071.0,161.5367,161.5664,160.6149,160.7438,97071.0
2022-05-31 14:45:00,162.13,162.16,161.65,161.93,78522.0,160.6942,160.724,160.2185,160.496,78522.0
2022-05-31 14:50:00,161.92,162.19,161.32,161.39,106756.0,160.4861,160.7537,159.8914,159.9608,106756.0
2022-05-31 14:55:00,161.37,161.56,161.15,161.25,94982.0,159.9409,160.1293,159.7229,159.822,94982.0
2022-05-31 15:00:00,161.22,161.41,160.8,161.16,99031.0,159.7923,159.9806,159.376,159.7328,99031.0
2022-05-31 15:05:00,161.25,161.94,160.81,161.85,120032.0,159.822,160.5059,159.3859,160.4167,120032.0
2022-05-31 15:10:00,161.83,162.04,161.54,161.87,53819.0,160.3969,160.605,160.1094,160.4365,53819.0
2022-05-31 15:15:00,161.86,162.84,161.85,162.59,81990.0,160.4266,161.3979,160.4167,161.1501,81990.0
2022-05-31 15:20:00,162.59,163.07,162.52,162.81,80666.0,161.1501,161.6259,161.0808,161.3682,80666.0
2022-05-31 15:25:00,162.83,163.09,162.63,162.91,110098.0,161.388,161.6457,161.1898,161.4673,110098.0
2022-05-31 15:30:00,162.89,163.78,162.89,163.73,133360.0,161.4475,162.3296,161.4475,162.28,133360.0
2022-05-31 15:35:00,163.68,163.71,163.18,163.51,117078.0,162.2305,162.2602,161.7349,162.062,117078.0
2022-05-31 15:40:00,163.51,164.19,163.45,163.45,349380.0,162.062,162.736,162.0025,162.0025,349380.0
2022-05-31 15:45:00,163.46,163.48,162.89,162.99,228213.0,162.0124,162.0323,161.4475,161.5466,228213.0
2022-05-31 15:50:00,163.04,163.42,161.96,162.13,460904.0,161.5962,161.9728,160.5257,160.6942,460904.0
2022-05-31 15:55:00,162.11,162.12,160.19,160.63,775409.0,160.6744,160.6843,158.7714,159.2075,775409.0
2022-06-01 09:30:00,178.01,179.51,176.82,178.94,1637453.0,176.4336,177.9203,175.2541,177.3554,1637453.0
2022-06-01 09:35:00,179.0,181.32,178.9,180.8,1519826.0,177.4148,179.7143,177.3157,179.1989,1519826.0
2022-06-01 09:40:00,180.74,182.38,180.2,181.4,1138373.0,179.1394,180.7649,178.6042,179.7936,1138373.0
2022-06-01 09:45:00,181.49,183.48,180.96,182.23,940304.0,179.8828,181.8551,179.3575,180.6162,940304.0
2022-06-01 09:50:00,182.23,184.42,181.89,183.68,1014088.0,180.6162,182.7868,180.2792,182.0534,1014088.0
2022-06-01 09:55:00,183.64,184.3,182.74,182.86,841962.0,182.0137,182.6679,181.1217,181.2406,841962.0
2022-06-01 10:00:00,182.85,184.09,182.02,182.83,809590.0,181.2307,182.4597,180.4081,181.2109,809590.0
2022-06-01 10:05:00,182.88,182.89,181.32,181.82,751097.0,181.2605,181.2704,179.7143,180.2098,751097.0
2022-06-01 10:10:00,181.79,182.45,180.75,180.78,653192.0,180.1801,180.8343,179.1493,179.1791,653192.0
2022-06-01 10:15:00,180.74,180.85,179.77,180.15,639808.0,179.1394,179.2484,178.178,178.5546,639808.0
2022-06-01 10:20:00,180.11,181.45,180.11,180.66,642024.0,178.515,179.8431,178.515,179.0601,642024.0
2022-06-01 10:25:00,180.73,181.02,180.15,180.69,346905.0,179.1295,179.4169,178.5546,179.0899,346905.0
2022-06-01 10:30:00,180.63,181.43,179.28,179.52,485917.0,179.0304,179.8233,177.6923,177.9302,485917.0
2022-06-01 10:35:00,179.5,180.2,178.6,180.0,420746.0,177.9104,178.6042,177.0184,178.406,420746.0
2022-06-01 10:40:00,179.98,180.72,179.54,180.5,443240.0,178.3861,179.1196,177.95,178.9015,443240.0
2022-06-01 10:45:00,180.53,180.95,180.0,180.28,336114.0,178.9313,179.3476,178.406,178.6835,336114.0
2022-06-01 10:50:00,180.3,181.65,179.91,181.39,432160.0,178.7033,180.0414,178.3168,179.7837,432160.0
2022-06-01 10:55:00,181.4,181.85,180.72,181.01,512813.0,179.7936,180.2396,179.1196,179.407,512813.0
2022-06-01 11:00:00,181.0,181.0,179.85,180.31,339601.0,179.3971,179.3971,178.2573,178.7132,339601.0
2022-06-01 11:05:00,180.28,180.76,179.57,179.62,210572.0,178.6835,179.1592,177.9798,178.0293,210572.0
2022-06-01 11:10:00,179.62,180.68,179.61,180.08,273786.0,178.0293,179.0799,178.0194,178.4853,273786.0
2022-06-01 11:15:00,180.08,180.33,178.9,179.09,299269.0,178.4853,178.733,177.3157,177.504,299269.0
2022-06-01 11:20:00,179.02,179.18,178.29,178.4,232071.0,177.4346,177.5932,176.7111,176.8201,232071.0
2022-06-01 11:25:00,178.46,178.77,178.09,178.59,273747.0,176.8796,177.1869,176.5129,177.0085,273747.0
2022-06-01 11:30:00,178.6,178.88,177.91,178.24,257046.0,177.0184,177.2959,176.3345,176.6616,257046.0
2022-06-01 11:35:00,178.25,178.43,177.58,177.64,277345.0,176.6715,176.8499,176.0074,176.0669,277345.0
2022-06-01 11:40:00,177.64,177.69,176.67,176.75,404578.0,176.0669,176.1164,175.1055,175.1847,404578.0
2022-06-01 11:45:00,176.75,177.68,176.67,177.24,295742.0,175.1847,176.1065,175.1055,175.6704,295742.0
2022-06-01 11:50:00,177.22,177.25,176.45,176.98,344412.0,175.6506,175.6803,174.8874,175.4127,344412.0
2022-06-01 11:55:00,176.97,177.05,176.28,176.5,261385.0,175.4028,175.4821,174.7189,174.937,261385.0
2022-06-01 12:00:00,176.5,176.58,175.58,175.68,345294.0,174.937,175.0163,174.0251,174.1242,345294.0
2022-06-01 12:05:00,175.7,176.64,175.68,176.27,307033.0,174.144,175.0757,174.1242,174.709,307033.0
2022-06-01 12:10:00,176.24,176.57,175.48,176.52,284359.0,174.6793,175.0063,173.926,174.9568,284359.0
2022-06-01 12:15:00,176.58,177.18,176.07,176.56,349510.0,175.0163,175.6109,174.5108,174.9964,349510.0
2022-06-01 12:20:00,176.57,176.59,175.95,176.24,191008.0,175.0063,175.0262,174.3918,174.6793,191008.0
2022-06-01 12:25:00,176.28,176.3,175.46,175.49,197984.0,174.7189,174.7387,173.9062,173.9359,197984.0
2022-06-01 12:30:00,175.52,176.4,175.25,176.17,310912.0,173.9656,174.8378,173.698,174.6099,310912.0
2022-06-01 12:35:00,176.17,176.22,175.05,175.08,196059.0,174.6099,174.6594,173.4998,173.5295,196059.0
2022-06-01 12:40:00,175.1,175.57,174.89,174.97,228497.0,173.5494,174.0152,173.3412,173.4205,228497.0
2022-06-01 12:45:00,174.97,175.17,174.44,174.64,272129.0,173.4205,173.6187,172.8952,173.0934,272129.0
2022-06-01 12:50:00,174.66,175.34,174.37,175.04,251951.0,173.1133,173.7872,172.8258,173.4899,251951.0
2022-06-01 12:55:00,175.07,175.48,174.79,175.03,161238.0,173.5196,173.926,173.2421,173.48,161238.0
2022-06-01 13:00:00,175.03,175.19,174.66,174.75,145331.0,173.48,173.6386,173.1133,173.2025,145331.0
2022-06-01 13:05:00,174.73,175.57,174.62,175.09,203576.0,173.1826,174.0152,173.0736,173.5394,203576.0
2022-06-01 13:10:00,175.07,176.19,174.93,175.49,250522.0,173.5196,174.6297,173.3809,173.9359,250522.0
2022-06-01 13:15:00,175.51,176.47,175.25,175.85,344793.0,173.9557,174.9072,173.698,174.2927,344793.0
2022-06-01 13:20:00,175.84,176.25,175.7,175.78,179569.0,174.2828,174.6892,174.144,174.2233,179569.0
2022-06-01 13:25:00,175.78,176.17,175.65,175.71,120585.0,174.2233,174.6099,174.0945,174.154,120585.0
2022-06-01 13:30:00,175.71,176.82,175.36,176.75,294979.0,174.154,175.2541,173.8071,175.1847,294979.0
2022-06-01 13:35:00,176.72,176.94,176.36,176.4,190028.0,175.155,175.3731,174.7982,174.8378,190028.0
2022-06-01 13:40:00,176.4,176.74,175.81,176.41,200141.0,174.8378,175.1748,174.2531,174.8478,200141.0
2022-06-01 13:45:00,176.48,176.97,176.1,176.56,193721.0,174.9171,175.4028,174.5405,174.9964,193721.0
2022-06-01 13:50:00,176.56,176.94,176.33,176.62,182659.0,174.9964,175.3731,174.7685,175.0559,182659.0
2022-06-01 13:55:00,176.61,177.5,176.59,177.01,263689.0,175.046,175.9281,175.0262,175.4424,263689.0
2022-06-01 14:00:00,177.01,177.71,176.84,177.68,240540.0,175.4424,176.1362,175.274,176.1065,240540.0
2022-06-01 14:05:00,177.66,177.68,176.8,177.42,197647.0,176.0867,176.1065,175.2343,175.8488,197647.0
2022-06-01 14:10:00,177.4,177.75,177.3,177.55,176914.0,175.829,176.1759,175.7299,175.9777,176914.0
2022-06-01 14:15:00,177.57,177.75,177.05,177.29,170401.0,175.9975,176.1759,175.4821,175.72,170401.0
2022-06-01 14:20:00,177.28,178.13,176.96,178.05,301168.0,175.7101,176.5525,175.3929,176.4732,301168.0
2022-06-01 14:25:00,178.04,178.35,177.7,177.9,221009.0,176.4633,176.7706,176.1263,176.3246,221009.0
2022-06-01 14:30:00,177.92,178.24,177.6,178.1,155483.0,176.3444,176.6616,176.0272,176.5228,155483.0
2022-06-01 14:35:00,178.08,178.29,177.8,177.89,139121.0,176.503,176.7111,176.2254,176.3147,139121.0
2022-06-01 14:40:00,177.86,178.52,177.75,178.25,205709.0,176.2849,176.9391,176.1759,176.6715,205709.0
2022-06-01 14:45:00,178.28,178.33,177.85,178.18,127302.0,176.7012,176.7508,176.275,176.6021,127302.0
2022-06-01 14:50:00,178.2,178.2,177.55,177.62,124285.0,176.6219,176.6219,175.9777,176.047,124285.0
2022-06-01 14:55:00,177.61,177.92,177.29,177.74,150622.0,176.0371,176.3444,175.72,176.166,150622.0
2022-06-01 15:00:00,177.73,178.0,177.46,177.67,167837.0,176.1561,176.4237,175.8885,176.0966,167837.0
2022-06-01 15:05:00,177.63,178.0,177.61,177.86,108998.0,176.057,176.4237,176.0371,176.2849,108998.0
2022-06-01 15:10:00,177.85,178.6,177.78,178.45,185234.0,176.275,177.0184,176.2056,176.8697,185234.0
2022-06-01 15:15:00,178.42,178.79,178.12,178.19,160699.0,176.84,177.2067,176.5426,176.612,160699.0
2022-06-01 15:20:00,178.18,178.25,177.9,178.03,142456.0,176.6021,176.6715,176.3246,176.4534,142456.0
2022-06-01 15:25:00,178.03,178.05,177.49,177.65,207231.0,176.4534,176.4732,175.9182,176.0768,207231.0
2022-06-01 15:30:00,177.63,177.63,176.67,176.73,279249.0,176.057,176.057,175.1055,175.1649,279249.0
2022-06-01 15:35:00,176.72,176.94,176.36,176.85,263013.0,175.155,175.3731,174.7982,175.2839,263013.0
2022-06-01 15:40:00,176.85,177.17,176.58,176.59,245549.0,175.2839,175.601,175.0163,175.0262,245549.0
2022-06-01 15:45:00,176.57,177.29,176.21,177.2,280685.0,175.0063,175.72,174.6495,175.6308,280685.0
2022-06-01 15:50:00,177.17,177.45,176.43,176.55,380007.0,175.601,175.8785,174.8676,174.9865,380007.0
2022-06-01 15:55:00,176.56,176.56,175.88,176.03,658658.0,174.9964,174.9964,174.3225,174.4711,658658.0
2022-06-02 09:30:00,175.0,176.61,174.7,176.09,315947.0,173.4502,175.046,173.1529,174.5306,315947.0
2022-06-02 09:35:00,176.26,176.63,175.02,176.47,239952.0,174.6991,175.0658,173.4701,174.9072,239952.0
2022-06-02 09:40:00,176.52,176.74,175.3,176.45,141326.0,174.9568,175.1748,173.7476,174.8874,141326.0
2022-06-02 09:45:00,176.58,178.79,176.23,178.74,281184.0,175.0163,177.2067,174.6694,177.1571,281184.0
2022-06-02 09:50:00,178.8,179.47,178.18,178.52,246347.0,177.2166,177.8807,176.6021,176.9391,246347.0
2022-06-02 09:55:00,178.52,178.68,177.95,178.56,229647.0,176.9391,177.0977,176.3741,176.9787,229647.0
2022-06-02 10:00:00,178.55,179.6,178.11,179.11,185821.0,176.9688,178.0095,176.5327,177.5238,185821.0
2022-06-02 10:05:00,179.24,179.82,178.73,179.77,160767.0,177.6527,178.2276,177.1472,178.178,160767.0
2022-06-02 10:10:00,179.83,180.53,179.77,180.02,173327.0,178.2375,178.9313,178.178,178.4258,173327.0
2022-06-02 10:15:00,179.75,179.9,178.47,178.63,100749.0,178.1582,178.3069,176.8895,177.0481,100749.0
2022-06-02 10:20:00,178.65,178.83,177.2,177.22,128643.0,177.0679,177.2463,175.6308,175.6506,128643.0
2022-06-02 10:25:00,177.26,178.3,177.26,177.77,127227.0,175.6902,176.721,175.6902,176.1957,127227.0
2022-06-02 10:30:00,177.66,178.75,177.58,178.54,101499.0,176.0867,177.167,176.0074,176.9589,101499.0
2022-06-02 10:35:00,178.51,179.52,177.94,179.49,136705.0,176.9292,177.9302,176.3642,177.9005,136705.0
2022-06-02 10:40:00,179.47,179.8,179.13,179.62,98512.0,177.8807,178.2077,177.5437,178.0293,98512.0
2022-06-02 10:45:00,179.62,180.27,179.4,179.99,100237.0,178.0293,178.6736,177.8113,178.3961,100237.0
2022-06-02 10:50:00,179.91,180.84,179.79,180.42,112541.0,178.3168,179.2385,178.1978,178.8222,112541.0
2022-06-02 10:55:00,180.43,180.75,180.23,180.48,72011.0,178.8322,179.1493,178.6339,178.8817,72011.0
2022-06-02 11:00:00,180.41,181.29,180.33,181.26,104314.0,178.8123,179.6845,178.733,179.6548,104314.0
2022-06-02 11:05:00,181.26,181.28,180.41,180.94,88977.0,179.6548,179.6746,178.8123,179.3376,88977.0
2022-06-02 11:10:00,180.98,182.06,180.88,181.42,183911.0,179.3773,180.4477,179.2782,179.8134,183911.0
2022-06-02 11:15:00,181.42,181.61,181.12,181.22,72767.0,179.8134,180.0017,179.516,179.6152,72767.0
2022-06-02 11:20:00,181.23,181.69,180.96,181.69,76114.0,179.6251,180.081,179.3575,180.081,76114.0
2022-06-02 11:25:00,181.67,181.67,180.95,181.44,118244.0,180.0612,180.0612,179.3476,179.8332,118244.0
2022-06-02 11:30:00,181.48,181.77,181.03,181.67,62073.0,179.8729,180.1603,179.4268,180.0612,62073.0
2022-06-02 11:35:00,181.66,181.66,181.07,181.44,67415.0,180.0513,180.0513,179.4665,179.8332,67415.0
2022-06-02 11:40:00,181.45,181.97,181.34,181.69,66410.0,179.8431,180.3585,179.7341,180.081,66410.0
2022-06-02 11:45:00,181.69,182.46,181.55,182.45,93762.0,180.081,180.8442,179.9422,180.8343,93762.0
2022-06-02 11:50:00,182.45,182.77,182.18,182.5,71275.0,180.8343,181.1514,180.5667,180.8838,71275.0
2022-06-02 11:55:00,182.53,182.74,181.93,182.03,89982.0,180.9136,181.1217,180.3189,180.418,89982.0
2022-06-02 12:00:00,182.06,182.66,182.03,182.63,71053.0,180.4477,181.0424,180.418,181.0127,71053.0
2022-06-02 12:05:00,182.66,182.92,182.53,182.9,90661.0,181.0424,181.3001,180.9136,181.2803,90661.0
2022-06-02 12:10:00,182.89,183.08,182.68,182.82,72995.0,181.2704,181.4587,181.0622,181.201,72995.0
2022-06-02 12:15:00,182.83,183.1,182.51,183.04,110858.0,181.2109,181.4785,180.8937,181.419,110858.0
2022-06-02 12:20:00,183.02,183.3,182.77,183.3,99745.0,181.3992,181.6767,181.1514,181.6767,99745.0
2022-06-02 12:25:00,183.3,183.77,183.23,183.75,73369.0,181.6767,182.1426,181.6074,182.1228,73369.0
2022-06-02 12:30:00,183.75,184.21,183.74,184.21,107852.0,182.1228,182.5787,182.1128,182.5787,107852.0
2022-06-02 12:35:00,184.17,184.87,184.15,184.83,152307.0,182.539,183.2328,182.5192,183.1932,152307.0
2022-06-02 12:40:00,184.87,185.4,184.72,185.08,190560.0,183.2328,183.7581,183.0842,183.441,190560.0
2022-06-02 12:45:00,185.09,185.57,184.99,185.03,110091.0,183.4509,183.9266,183.3518,183.3914,110091.0
2022-06-02 12:50:00,185.05,186.06,185.03,186.01,186049.0,183.4112,184.4123,183.3914,184.3627,186049.0
2022-06-02 12:55:00,186.0,186.2,185.93,186.12,254035.0,184.3528,184.5511,184.2835,184.4718,254035.0
2022-06-02 13:00:00,186.11,186.62,185.97,186.62,346464.0,184.4619,184.9673,184.3231,184.9673,346464.0
2022-06-02 13:05:00,186.68,186.89,186.44,186.87,165879.0,185.0268,185.235,184.7889,185.2151,165879.0
2022-06-02 13:10:00,186.88,187.09,185.99,186.46,246903.0,185.225,185.4332,184.3429,184.8088,246903.0
2022-06-02 13:15:00,186.45,187.15,186.21,187.08,174260.0,184.7988,185.4926,184.561,185.4233,174260.0
2022-06-02 13:20:00,187.05,187.45,186.91,187.15,140457.0,185.3935,185.79,185.2548,185.4926,140457.0
2022-06-02 13:25:00,187.14,187.37,186.96,187.18,119787.0,185.4827,185.7107,185.3043,185.5224,119787.0
2022-06-02 13:30:00,187.18,187.81,187.1,187.8,134433.0,185.5224,186.1468,185.4431,186.1369,134433.0
2022-06-02 13:35:00,187.8,187.86,187.27,187.66,176524.0,186.1369,186.1964,185.6116,185.9981,176524.0
2022-06-02 13:40:00,187.7,188.6,187.65,188.54,227135.0,186.0378,186.9298,185.9882,186.8703,227135.0
2022-06-02 13:45:00,188.56,188.66,188.15,188.48,217262.0,186.8902,186.9893,186.4838,186.8109,217262.0
2022-06-02 13:50:00,188.42,188.5,187.51,187.95,193207.0,186.7514,186.8307,185.8495,186.2856,193207.0
2022-06-02 13:55:00,188.0,188.98,187.96,188.92,199638.0,186.3351,187.3064,186.2955,187.247,199638.0
2022-06-02 14:00:00,188.96,189.33,188.83,189.27,248149.0,187.2866,187.6533,187.1578,187.5939,248149.0
2022-06-02 14:05:00,189.27,189.74,189.25,189.68,204338.0,187.5939,188.0597,187.5741,188.0002,204338.0
2022-06-02 14:10:00,189.65,189.9,189.06,189.28,288023.0,187.9705,188.2183,187.3857,187.6038,288023.0
2022-06-02 14:15:00,189.26,189.64,188.88,189.62,286847.0,187.584,187.9606,187.2073,187.9408,286847.0
2022-06-02 14:20:00,189.61,189.71,189.14,189.65,178480.0,187.9309,188.03,187.465,187.9705,178480.0
2022-06-02 14:25:00,189.66,189.77,189.11,189.52,187919.0,187.9804,188.0894,187.4353,187.8417,187919.0
2022-06-02 14:30:00,189.53,190.13,189.47,190.06,259984.0,187.8516,188.4463,187.7921,188.3769,259984.0
2022-06-02 14:35:00,190.03,190.09,189.62,189.88,127679.0,188.3471,188.4066,187.9408,188.1985,127679.0
2022-06-02 14:40:00,189.86,189.91,189.05,189.17,130039.0,188.1786,188.2282,187.3758,187.4948,130039.0
2022-06-02 14:45:00,189.17,189.27,188.3,188.56,432842.0,187.4948,187.5939,186.6325,186.8902,432842.0
2022-06-02 14:50:00,188.51,188.69,187.71,187.76,201306.0,186.8406,187.019,186.0477,186.0972,201306.0
2022-06-02 14:55:00,187.76,187.95,187.39,187.52,220414.0,186.0972,186.2856,185.7305,185.8594,220414.0
2022-06-02 15:00:00,187.49,187.96,187.23,187.88,118620.0,185.8296,186.2955,185.5719,186.2162,118620.0
2022-06-02 15:05:00,187.87,188.11,187.78,187.98,108204.0,186.2063,186.4441,186.1171,186.3153,108204.0
2022-06-02 15:10:00,187.98,188.43,187.92,188.36,101774.0,186.3153,186.7613,186.2558,186.6919,101774.0
2022-06-02 15:15:00,188.36,188.41,188.1,188.25,91039.0,186.6919,186.7415,186.4342,186.5829,91039.0
2022-06-02 15:20:00,188.25,188.6,187.86,188.3,140755.0,186.5829,186.9298,186.1964,186.6325,140755.0
2022-06-02 15:25:00,188.29,188.68,187.64,187.88,178069.0,186.6226,187.0091,185.9783,186.2162,178069.0
2022-06-02 15:30:00,187.87,188.07,187.4,187.81,203358.0,186.2063,186.4045,185.7404,186.1468,203358.0
2022-06-02 15:35:00,187.82,188.37,187.71,187.78,202675.0,186.1567,186.7018,186.0477,186.1171,202675.0
2022-06-02 15:40:00,187.79,187.88,187.35,187.53,178659.0,186.127,186.2162,185.6909,185.8693,178659.0
2022-06-02 15:45:00,187.53,187.85,187.33,187.73,217096.0,185.8693,186.1864,185.6711,186.0675,217096.0
2022-06-02 15:50:00,187.71,188.02,187.37,187.5,318929.0,186.0477,186.3549,185.7107,185.8395,318929.0
2022-06-02 15:55:00,187.51,188.88,187.47,188.47,889270.0,185.8495,187.2073,185.8098,186.801,889270.0
2022-06-03 09:30:00,185.0,186.0,183.8,185.99,451516.0,183.3617,184.3528,182.1723,184.3429,451516.0
2022-06-03 09:35:00,185.94,186.43,184.52,186.43,155764.0,184.2934,184.779,182.8859,184.779,155764.0
2022-06-03 09:40:00,186.41,187.1,185.65,186.21,129967.0,184.7592,185.4431,184.0059,184.561,129967.0
2022-06-03 09:45:00,185.95,186.98,185.68,186.98,94120.0,184.3033,185.3242,184.0357,185.3242,94120.0
2022-06-03 09:50:00,186.84,187.54,186.67,187.27,87104.0,185.1854,185.8792,185.0169,185.6116,87104.0
2022-06-03 09:55:00,187.27,188.83,187.27,188.69,136464.0,185.6116,187.1578,185.6116,187.019,136464.0
2022-06-03 10:00:00,188.81,189.64,188.36,188.74,132040.0,187.1379,187.9606,186.6919,187.0686,132040.0
2022-06-03 10:05:00,188.67,189.44,188.12,188.64,136246.0,186.9992,187.7624,186.4541,186.9695,136246.0
2022-06-03 10:10:00,188.58,188.86,187.29,188.18,117329.0,186.91,187.1875,185.6314,186.5135,117329.0
2022-06-03 10:15:00,188.18,188.87,188.1,188.5,120296.0,186.5135,187.1974,186.4342,186.8307,120296.0
2022-06-03 10:20:00,188.48,188.82,187.66,187.76,104271.0,186.8109,187.1479,185.9981,186.0972,104271.0
2022-06-03 10:25:00,187.7,187.84,186.95,187.63,101855.0,186.0378,186.1765,185.2944,185.9684,101855.0
2022-06-03 10:30:00,187.63,187.95,187.15,187.37,93740.0,185.9684,186.2856,185.4926,185.7107,93740.0
2022-06-03 10:35:00,187.37,187.58,186.22,186.23,198835.0,185.7107,185.9188,184.5709,184.5808,198835.0
2022-06-03 10:40:00,186.2,186.33,185.58,185.83,115597.0,184.5511,184.6799,183.9366,184.1843,115597.0
2022-06-03 10:45:00,185.83,186.56,185.68,185.94,85472.0,184.1843,184.9079,184.0357,184.2934,85472.0
2022-06-03 10:50:00,185.92,185.93,184.99,184.99,65966.0,184.2735,184.2835,183.3518,183.3518,65966.0
2022-06-03 10:55:00,184.97,185.36,184.7,185.24,47352.0,183.332,183.7185,183.0643,183.5996,47352.0
2022-06-03 11:00:00,185.19,185.24,184.29,184.52,69907.0,183.55,183.5996,182.658,182.8859,69907.0
2022-06-03 11:05:00,184.53,184.96,184.08,184.62,58223.0,182.8959,183.322,182.4498,182.9851,58223.0
2022-06-03 11:10:00,184.6,184.8,184.09,184.47,90000.0,182.9652,183.1635,182.4597,182.8364,90000.0
2022-06-03 11:15:00,184.45,184.66,184.19,184.43,55316.0,182.8166,183.0247,182.5589,182.7967,55316.0
2022-06-03 11:20:00,184.38,184.91,184.02,184.39,88723.0,182.7472,183.2725,182.3904,182.7571,88723.0
2022-06-03 11:25:00,184.38,184.71,184.22,184.61,43194.0,182.7472,183.0743,182.5886,182.9751,43194.0
2022-06-03 11:30:00,184.71,185.24,184.59,185.0,37259.0,183.0743,183.5996,182.9553,183.3617,37259.0
2022-06-03 11:35:00,185.0,185.5,184.88,185.37,58385.0,183.3617,183.8573,183.2428,183.7284,58385.0
2022-06-03 11:40:00,185.39,185.41,184.84,185.31,64344.0,183.7482,183.7681,183.2031,183.6689,64344.0
2022-06-03 11:45:00,185.24,185.33,184.89,184.93,48715.0,183.5996,183.6888,183.2527,183.2923,48715.0
2022-06-03 11:50:00,184.89,185.11,184.64,184.92,40116.0,183.2527,183.4707,183.0049,183.2824,40116.0
2022-06-03 11:55:00,184.99,185.22,184.69,185.06,28195.0,183.3518,183.5797,183.0544,183.4212,28195.0
2022-06-03 12:00:00,185.01,185.6,185.01,185.36,44312.0,183.3716,183.9564,183.3716,183.7185,44312.0
2022-06-03 12:05:00,185.35,185.4,184.89,184.91,58337.0,183.7086,183.7581,183.2527,183.2725,58337.0
2022-06-03 12:10:00,184.9,184.91,184.57,184.75,29467.0,183.2626,183.2725,182.9355,183.1139,29467.0
2022-06-03 12:15:00,184.72,185.0,184.44,184.46,22537.0,183.0842,183.3617,182.8066,182.8265,22537.0
2022-06-03 12:20:00,184.48,184.88,184.22,184.76,58381.0,182.8463,183.2428,182.5886,183.1238,58381.0
2022-06-03 12:25:00,184.75,184.82,184.55,184.74,31735.0,183.1139,183.1833,182.9157,183.104,31735.0
2022-06-03 12:30:00,184.79,184.95,184.57,184.87,26366.0,183.1535,183.3121,182.9355,183.2328,26366.0
2022-06-03 12:35:00,184.86,185.65,184.84,185.52,47456.0,183.2229,184.0059,183.2031,183.8771,47456.0
2022-06-03 12:40:00,185.5,185.5,185.12,185.24,32995.0,183.8573,183.8573,183.4806,183.5996,32995.0
2022-06-03 12:45:00,185.25,185.61,185.12,185.51,35653.0,183.6095,183.9663,183.4806,183.8672,35653.0
2022-06-03 12:50:00,185.47,185.49,185.0,185.3,28892.0,183.8275,183.8473,183.3617,183.659,28892.0
2022-06-03 12:55:00,185.3,185.69,185.19,185.35,42415.0,183.659,184.0456,183.55,183.7086,42415.0
2022-06-03 13:00:00,185.37,185.95,185.36,185.9,23333.0,183.7284,184.3033,183.7185,184.2537,23333.0
2022-06-03 13:05:00,185.87,186.02,185.61,185.84,57117.0,184.224,184.3727,183.9663,184.1942,57117.0
2022-06-03 13:10:00,185.82,186.05,185.68,185.69,36158.0,184.1744,184.4024,184.0357,184.0456,36158.0
2022-06-03 13:15:00,185.69,185.73,185.2,185.34,41548.0,184.0456,184.0852,183.5599,183.6987,41548.0
2022-06-03 13:20:00,185.37,185.98,185.34,185.98,31160.0,183.7284,184.333,183.6987,184.333,31160.0
2022-06-03 13:25:00,186.0,186.07,185.77,185.78,52207.0,184.3528,184.4222,184.1249,184.1348,52207.0
2022-06-03 13:30:00,185.83,185.85,185.01,185.65,47521.0,184.1843,184.2042,183.3716,184.0059,47521.0
2022-06-03 13:35:00,185.68,185.78,185.54,185.7,37649.0,184.0357,184.1348,183.8969,184.0555,37649.0
2022-06-03 13:40:00,185.7,185.71,185.27,185.55,62233.0,184.0555,184.0654,183.6293,183.9068,62233.0
2022-06-03 13:45:00,185.57,185.91,185.44,185.89,68671.0,183.9266,184.2636,183.7978,184.2438,68671.0
2022-06-03 13:50:00,185.88,185.96,185.67,185.68,36357.0,184.2339,184.3132,184.0258,184.0357,36357.0
2022-06-03 13:55:00,185.7,185.82,185.55,185.77,34654.0,184.0555,184.1744,183.9068,184.1249,34654.0
2022-06-03 14:00:00,185.75,186.11,185.61,185.97,31019.0,184.105,184.4619,183.9663,184.3231,31019.0
2022-06-03 14:05:00,186.01,186.12,185.64,186.05,30869.0,184.3627,184.4718,183.996,184.4024,30869.0
2022-06-03 14:10:00,186.08,186.24,185.86,186.2,29813.0,184.4321,184.5907,184.2141,184.5511,29813.0
2022-06-03 14:15:00,186.22,186.62,185.89,186.55,31444.0,184.5709,184.9673,184.2438,184.898,31444.0
2022-06-03 14:20:00,186.56,186.59,185.91,186.09,18969.0,184.9079,184.9376,184.2636,184.442,18969.0
2022-06-03 14:25:00,186.09,186.5,186.0,186.49,40114.0,184.442,184.8484,184.3528,184.8385,40114.0
2022-06-03 14:30:00,186.45,186.52,186.14,186.3,27920.0,184.7988,184.8682,184.4916,184.6502,27920.0
2022-06-03 14:35:00,186.28,186.3,185.85,186.06,34851.0,184.6304,184.6502,184.2042,184.4123,34851.0
2022-06-03 14:40:00,186.03,186.12,185.85,186.12,36465.0,184.3826,184.4718,184.2042,184.4718,36465.0
2022-06-03 14:45:00,186.15,186.4,186.07,186.35,37750.0,184.5015,184.7493,184.4222,184.6997,37750.0
2022-06-03 14:50:00,186.37,186.64,186.22,186.51,36330.0,184.7196,184.9872,184.5709,184.8583,36330.0
2022-06-03 14:55:00,186.44,186.77,186.38,186.69,49394.0,184.7889,185.116,184.7295,185.0367,49394.0
2022-06-03 15:00:00,186.67,186.71,186.2,186.38,52290.0,185.0169,185.0565,184.5511,184.7295,52290.0
2022-06-03 15:05:00,186.39,186.44,185.67,185.7,46288.0,184.7394,184.7889,184.0258,184.0555,46288.0
2022-06-03 15:10:00,185.69,185.77,185.18,185.33,51892.0,184.0456,184.1249,183.5401,183.6888,51892.0
2022-06-03 15:15:00,185.3,185.44,185.1,185.37,54024.0,183.659,183.7978,183.4608,183.7284,54024.0
2022-06-03 15:20:00,185.39,185.62,185.2,185.37,42706.0,183.7482,183.9762,183.5599,183.7284,42706.0
2022-06-03 15:25:00,185.37,185.61,185.26,185.56,50499.0,183.7284,183.9663,183.6194,183.9167,50499.0
2022-06-03 15:30:00,185.57,185.57,185.23,185.36,60027.0,183.9266,183.9266,183.5897,183.7185,60027.0
2022-06-03 15:35:00,185.38,185.71,185.27,185.38,54808.0,183.7383,184.0654,183.6293,183.7383,54808.0
2022-06-03 15:40:00,185.38,185.59,185.0,185.0,51062.0,183.7383,183.9465,183.3617,183.3617,51062.0
2022-06-03 15:45:00,185.0,185.4,184.81,185.17,103526.0,183.3617,183.7581,183.1734,183.5302,103526.0
2022-06-03 15:50:00,185.12,185.4,184.84,185.22,133610.0,183.4806,183.7581,183.2031,183.5797,133610.0
2022-06-03 15:55:00,185.24,185.48,184.84,184.97,340786.0,183.5996,183.8374,183.2031,183.332,340786.0
2022-06-06 09:30:00,188.93,190.42,188.6,188.99,328069.0,187.2569,188.7337,186.9298,187.3164,328069.0
2022-06-06 09:35:00,188.94,189.0,187.0,187.6,129922.0,187.2668,187.3263,185.344,185.9387,129922.0
2022-06-06 09:40:00,187.49,187.91,186.72,187.37,58900.0,185.8296,186.2459,185.0665,185.7107,58900.0
2022-06-06 09:45:00,187.49,187.76,186.17,186.79,80538.0,185.8296,186.0972,184.5213,185.1358,80538.0
2022-06-06 09:50:00,186.89,188.06,186.51,187.49,47710.0,185.235,186.3946,184.8583,185.8296,47710.0
2022-06-06 09:55:00,187.44,188.58,186.72,188.28,63966.0,185.7801,186.91,185.0665,186.6126,63966.0
2022-06-06 10:00:00,188.22,189.35,188.11,188.53,79279.0,186.5532,187.6732,186.4441,186.8604,79279.0
2022-06-06 10:05:00,188.53,188.89,188.29,188.77,42757.0,186.8604,187.2172,186.6226,187.0983,42757.0
2022-06-06 10:10:00,188.81,189.32,188.47,189.12,68104.0,187.1379,187.6434,186.801,187.4452,68104.0
2022-06-06 10:15:00,189.2,189.2,188.33,188.84,52188.0,187.5245,187.5245,186.6622,187.1677,52188.0
2022-06-06 10:20:00,188.82,189.21,188.68,188.98,37492.0,187.1479,187.5344,187.0091,187.3064,37492.0
2022-06-06 10:25:00,188.92,189.45,188.54,189.2,34603.0,187.247,187.7723,186.8703,187.5245,34603.0
2022-06-06 10:30:00,189.23,189.48,188.88,189.16,49256.0,187.5542,187.802,187.2073,187.4848,49256.0
2022-06-06 10:35:00,189.2,189.35,188.58,188.99,22889.0,187.5245,187.6732,186.91,187.3164,22889.0
2022-06-06 10:40:00,189.01,189.1,188.06,188.46,24423.0,187.3362,187.4254,186.3946,186.791,24423.0
2022-06-06 10:45:00,188.48,188.48,187.78,188.01,33418.0,186.8109,186.8109,186.1171,186.345,33418.0
2022-06-06 10:50:00,188.1,188.22,187.22,187.33,57172.0,186.4342,186.5532,185.562,185.6711,57172.0
2022-06-06 10:55:00,187.36,187.77,187.29,187.77,29332.0,185.7008,186.1072,185.6314,186.1072,29332.0
2022-06-06 11:00:00,187.82,188.09,187.53,187.87,28841.0,186.1567,186.4243,185.8693,186.2063,28841.0
2022-06-06 11:05:00,187.94,188.07,186.78,186.88,45170.0,186.2757,186.4045,185.1259,185.225,45170.0
2022-06-06 11:10:00,186.81,186.81,185.6,185.78,50424.0,185.1557,185.1557,183.9564,184.1348,50424.0
2022-06-06 11:15:00,185.71,185.73,184.76,184.78,53403.0,184.0654,184.0852,183.1238,183.1436,53403.0
2022-06-06 11:20:00,184.78,185.58,184.72,185.29,39138.0,183.1436,183.9366,183.0842,183.6491,39138.0
2022-06-06 11:25:00,185.25,185.64,185.0,185.34,22518.0,183.6095,183.996,183.3617,183.6987,22518.0
2022-06-06 11:30:00,185.38,185.42,184.84,184.96,21900.0,183.7383,183.778,183.2031,183.322,21900.0
2022-06-06 11:35:00,184.95,185.23,184.63,184.99,48825.0,183.3121,183.5897,182.995,183.3518,48825.0
2022-06-06 11:40:00,184.92,185.22,184.88,185.18,15046.0,183.2824,183.5797,183.2428,183.5401,15046.0
2022-06-06 11:45:00,185.21,185.43,185.08,185.1,26025.0,183.5698,183.7879,183.441,183.4608,26025.0
2022-06-06 11:50:00,185.1,185.54,185.09,185.25,20929.0,183.4608,183.8969,183.4509,183.6095,20929.0
2022-06-06 11:55:00,185.23,185.23,184.78,184.81,22239.0,183.5897,183.5897,183.1436,183.1734,22239.0
2022-06-06 12:00:00,184.73,184.73,183.44,183.73,43912.0,183.0941,183.0941,181.8155,182.1029,43912.0
2022-06-06 12:05:00,183.76,184.0,183.67,183.67,28012.0,182.1327,182.3705,182.0435,182.0435,28012.0
2022-06-06 12:10:00,183.64,183.66,182.64,182.93,69310.0,182.0137,182.0336,181.0226,181.31,69310.0
2022-06-06 12:15:00,182.94,183.19,182.8,183.06,45410.0,181.3199,181.5677,181.1812,181.4389,45410.0
2022-06-06 12:20:00,182.95,183.21,182.62,182.62,47600.0,181.3298,181.5875,181.0028,181.0028,47600.0
2022-06-06 12:25:00,182.63,182.81,182.45,182.63,36883.0,181.0127,181.1911,180.8343,181.0127,36883.0
2022-06-06 12:30:00,182.58,182.94,182.17,182.88,46700.0,180.9631,181.3199,180.5567,181.2605,46700.0
2022-06-06 12:35:00,182.8,182.95,182.61,182.89,34093.0,181.1812,181.3298,180.9929,181.2704,34093.0
2022-06-06 12:40:00,182.91,183.05,182.79,182.9,20043.0,181.2902,181.429,181.1713,181.2803,20043.0
2022-06-06 12:45:00,182.91,182.96,182.72,182.9,23036.0,181.2902,181.3398,181.1019,181.2803,23036.0
2022-06-06 12:50:00,182.9,183.0,182.75,182.94,23089.0,181.2803,181.3794,181.1316,181.3199,23089.0
2022-06-06 12:55:00,182.96,183.36,182.88,183.18,16884.0,181.3398,181.7362,181.2605,181.5578,16884.0
2022-06-06 13:00:00,183.18,183.6,183.11,183.14,20175.0,181.5578,181.9741,181.4884,181.5182,20175.0
2022-06-06 13:05:00,183.14,183.25,182.92,182.94,25202.0,181.5182,181.6272,181.3001,181.3199,25202.0
2022-06-06 13:10:00,182.93,182.98,182.46,182.55,32413.0,181.31,181.3596,180.8442,180.9334,32413.0
2022-06-06 13:15:00,182.53,182.56,182.22,182.27,31725.0,180.9136,180.9433,180.6063,180.6559,31725.0
2022-06-06 13:20:00,182.23,182.46,181.86,182.35,37449.0,180.6162,180.8442,180.2495,180.7352,37449.0
2022-06-06 13:25:00,182.33,182.93,182.32,182.88,31510.0,180.7153,181.31,180.7054,181.2605,31510.0
2022-06-06 13:30:00,182.83,183.19,182.81,182.97,17610.0,181.2109,181.5677,181.1911,181.3497,17610.0
2022-06-06 13:35:00,182.96,183.65,182.84,183.51,37325.0,181.3398,182.0236,181.2208,181.8849,37325.0
2022-06-06 13:40:00,183.49,183.94,183.4,183.84,27851.0,181.8651,182.3111,181.7759,182.212,27851.0
2022-06-06 13:45:00,183.84,183.97,183.63,183.85,23532.0,182.212,182.3408,182.0038,182.2219,23532.0
2022-06-06 13:50:00,183.89,184.1,183.81,183.86,39623.0,182.2615,182.4697,182.1822,182.2318,39623.0
2022-06-06 13:55:00,183.85,184.51,183.84,184.51,48260.0,182.2219,182.876,182.212,182.876,48260.0
2022-06-06 14:00:00,184.52,184.64,184.39,184.44,29550.0,182.8859,183.0049,182.7571,182.8066,29550.0
2022-06-06 14:05:00,184.43,184.66,184.31,184.58,36620.0,182.7967,183.0247,182.6778,182.9454,36620.0
2022-06-06 14:10:00,184.61,184.71,184.44,184.53,29454.0,182.9751,183.0743,182.8066,182.8959,29454.0
2022-06-06 14:15:00,184.53,184.72,184.25,184.4,33622.0,182.8959,183.0842,182.6183,182.767,33622.0
2022-06-06 14:20:00,184.39,184.39,183.72,183.97,27998.0,182.7571,182.7571,182.093,182.3408,27998.0
2022-06-06 14:25:00,183.97,184.06,183.66,183.75,21748.0,182.3408,182.43,182.0336,182.1228,21748.0
2022-06-06 14:30:00,183.68,183.86,183.55,183.7,28846.0,182.0534,182.2318,181.9245,182.0732,28846.0
2022-06-06 14:35:00,183.7,183.8,183.34,183.42,23980.0,182.0732,182.1723,181.7164,181.7957,23980.0
2022-06-06 14:40:00,183.44,183.8,183.32,183.78,24604.0,181.8155,182.1723,181.6966,182.1525,24604.0
2022-06-06 14:45:00,183.8,184.06,183.71,183.8,20356.0,182.1723,182.43,182.0831,182.1723,20356.0
2022-06-06 14:50:00,183.75,183.8,183.17,183.8,19225.0,182.1228,182.1723,181.5479,182.1723,19225.0
2022-06-06 14:55:00,183.78,183.92,183.54,183.62,20952.0,182.1525,182.2913,181.9146,181.9939,20952.0
2022-06-06 15:00:00,183.5,183.55,183.19,183.19,27400.0,181.875,181.9245,181.5677,181.5677,27400.0
2022-06-06 15:05:00,183.15,183.28,182.85,182.95,20115.0,181.5281,181.6569,181.2307,181.3298,20115.0
2022-06-06 15:10:00,182.88,183.1,182.7,182.72,33375.0,181.2605,181.4785,181.0821,181.1019,33375.0
2022-06-06 15:15:00,182.69,182.95,182.15,182.15,44203.0,181.0721,181.3298,180.5369,180.5369,44203.0
2022-06-06 15:20:00,182.14,182.55,181.87,182.45,62392.0,180.527,180.9334,180.2594,180.8343,62392.0
2022-06-06 15:25:00,182.43,182.46,181.86,181.86,52088.0,180.8144,180.8442,180.2495,180.2495,52088.0
2022-06-06 15:30:00,181.85,182.35,181.84,182.03,65947.0,180.2396,180.7352,180.2297,180.418,65947.0
2022-06-06 15:35:00,182.03,182.09,181.7,181.93,52886.0,180.418,180.4775,180.0909,180.3189,52886.0
2022-06-06 15:40:00,181.9,182.77,181.83,182.77,53913.0,180.2891,181.1514,180.2198,181.1514,53913.0
2022-06-06 15:45:00,182.81,182.89,182.44,182.6,58756.0,181.1911,181.2704,180.8244,180.9829,58756.0
2022-06-06 15:50:00,182.6,183.08,182.55,182.97,116545.0,180.9829,181.4587,180.9334,181.3497,116545.0
2022-06-06 15:55:00,182.98,183.13,182.65,182.9,198645.0,181.3596,181.5082,181.0325,181.2803,198645.0
2022-06-07 09:30:00,181.71,183.38,181.71,183.38,123082.0,180.1008,181.756,180.1008,181.756,123082.0
2022-06-07 09:35:00,183.36,183.65,182.0,182.37,70124.0,181.7362,182.0236,180.3883,180.755,70124.0
2022-06-07 09:40:00,182.43,183.69,182.42,183.27,46465.0,180.8144,182.0633,180.8045,181.647,46465.0
2022-06-07 09:45:00,183.4,183.73,182.82,183.41,80965.0,181.7759,182.1029,181.201,181.7858,80965.0
2022-06-07 09:50:00,183.61,184.43,182.79,182.81,41025.0,181.984,182.7967,181.1713,181.1911,41025.0
2022-06-07 09:55:00,182.84,183.87,182.84,183.73,58678.0,181.2208,182.2417,181.2208,182.1029,58678.0
2022-06-07 10:00:00,183.8,184.49,183.72,184.44,42753.0,182.1723,182.8562,182.093,182.8066,42753.0
2022-06-07 10:05:00,184.42,184.86,183.68,184.02,89307.0,182.7868,183.2229,182.0534,182.3904,89307.0
2022-06-07 10:10:00,184.06,184.5,183.84,184.46,38862.0,182.43,182.8661,182.212,182.8265,38862.0
2022-06-07 10:15:00,184.48,185.4,184.35,185.17,84309.0,182.8463,183.7581,182.7174,183.5302,84309.0
2022-06-07 10:20:00,185.19,186.06,185.05,186.0,57345.0,183.55,184.4123,183.4112,184.3528,57345.0
2022-06-07 10:25:00,185.99,186.77,185.64,186.68,108307.0,184.3429,185.116,183.996,185.0268,108307.0
2022-06-07 10:30:00,186.65,187.11,186.36,187.07,51959.0,184.9971,185.453,184.7096,185.4134,51959.0
2022-06-07 10:35:00,187.01,187.63,186.62,187.28,68126.0,185.3539,185.9684,184.9673,185.6215,68126.0
2022-06-07 10:40:00,187.34,188.18,187.2,187.85,91861.0,185.681,186.5135,185.5422,186.1864,91861.0
2022-06-07 10:45:00,187.91,188.57,187.87,188.54,70638.0,186.2459,186.9001,186.2063,186.8703,70638.0
2022-06-07 10:50:00,188.56,188.6,187.68,187.91,56568.0,186.8902,186.9298,186.018,186.2459,56568.0
2022-06-07 10:55:00,187.92,187.99,187.42,187.49,117890.0,186.2558,186.3252,185.7603,185.8296,117890.0
2022-06-07 11:00:00,187.51,188.21,187.41,187.59,52142.0,185.8495,186.5433,185.7503,185.9288,52142.0
2022-06-07 11:05:00,187.62,188.04,187.57,187.93,29481.0,185.9585,186.3748,185.9089,186.2657,29481.0
2022-06-07 11:10:00,188.01,188.14,187.77,187.8,30765.0,186.345,186.4739,186.1072,186.1369,30765.0
2022-06-07 11:15:00,187.8,187.99,187.4,187.4,55174.0,186.1369,186.3252,185.7404,185.7404,55174.0
2022-06-07 11:20:00,187.41,187.56,187.04,187.24,47963.0,185.7503,185.899,185.3836,185.5819,47963.0
2022-06-07 11:25:00,187.22,187.44,186.92,186.97,40643.0,185.562,185.7801,185.2647,185.3142,40643.0
2022-06-07 11:30:00,186.97,186.97,186.64,186.8,44153.0,185.3142,185.3142,184.9872,185.1457,44153.0
2022-06-07 11:35:00,186.8,187.15,186.6,187.15,42959.0,185.1457,185.4926,184.9475,185.4926,42959.0
2022-06-07 11:40:00,187.15,187.15,186.59,186.62,32144.0,185.4926,185.4926,184.9376,184.9673,32144.0
2022-06-07 11:45:00,186.62,186.72,185.88,186.02,27404.0,184.9673,185.0665,184.2339,184.3727,27404.0
2022-06-07 11:50:00,185.98,186.7,185.93,186.5,23605.0,184.333,185.0466,184.2835,184.8484,23605.0
2022-06-07 11:55:00,186.47,187.1,186.42,187.01,27739.0,184.8187,185.4431,184.7691,185.3539,27739.0
2022-06-07 12:00:00,186.99,187.08,186.6,186.65,32943.0,185.3341,185.4233,184.9475,184.9971,32943.0
2022-06-07 12:05:00,186.66,186.67,186.36,186.61,38224.0,185.007,185.0169,184.7096,184.9574,38224.0
2022-06-07 12:10:00,186.59,186.69,186.4,186.49,19897.0,184.9376,185.0367,184.7493,184.8385,19897.0
2022-06-07 12:15:00,186.45,186.45,185.78,186.02,15921.0,184.7988,184.7988,184.1348,184.3727,15921.0
2022-06-07 12:20:00,186.0,186.06,185.77,185.88,25389.0,184.3528,184.4123,184.1249,184.2339,25389.0
2022-06-07 12:25:00,185.85,185.96,185.7,185.72,13518.0,184.2042,184.3132,184.0555,184.0753,13518.0
2022-06-07 12:30:00,185.75,186.05,185.3,185.98,28752.0,184.105,184.4024,183.659,184.333,28752.0
2022-06-07 12:35:00,186.03,186.04,185.78,185.89,17551.0,184.3826,184.3925,184.1348,184.2438,17551.0
2022-06-07 12:40:00,185.93,186.38,185.92,186.07,42948.0,184.2835,184.7295,184.2735,184.4222,42948.0
2022-06-07 12:45:00,186.15,186.22,186.08,186.1,11447.0,184.5015,184.5709,184.4321,184.4519,11447.0
2022-06-07 12:50:00,186.1,186.31,185.87,186.31,31178.0,184.4519,184.6601,184.224,184.6601,31178.0
2022-06-07 12:55:00,186.34,186.38,185.87,186.12,60977.0,184.6898,184.7295,184.224,184.4718,60977.0
2022-06-07 13:00:00,186.07,186.22,185.81,186.14,20441.0,184.4222,184.5709,184.1645,184.4916,20441.0
2022-06-07 13:05:00,186.17,186.33,185.9,186.33,11613.0,184.5213,184.6799,184.2537,184.6799,11613.0
2022-06-07 13:10:00,186.37,186.48,186.25,186.42,15899.0,184.7196,184.8286,184.6006,184.7691,15899.0
2022-06-07 13:15:00,186.4,186.7,186.33,186.64,34941.0,184.7493,185.0466,184.6799,184.9872,34941.0
2022-06-07 13:20:00,186.65,186.84,186.57,186.59,32888.0,184.9971,185.1854,184.9178,184.9376,32888.0
2022-06-07 13:25:00,186.57,186.72,186.52,186.65,17026.0,184.9178,185.0665,184.8682,184.9971,17026.0
2022-06-07 13:30:00,186.75,186.96,186.69,186.78,27231.0,185.0962,185.3043,185.0367,185.1259,27231.0
2022-06-07 13:35:00,186.73,186.87,186.5,186.5,33343.0,185.0764,185.2151,184.8484,184.8484,33343.0
2022-06-07 13:40:00,186.51,186.66,186.3,186.65,28929.0,184.8583,185.007,184.6502,184.9971,28929.0
2022-06-07 13:45:00,186.65,186.82,186.42,186.6,32324.0,184.9971,185.1656,184.7691,184.9475,32324.0
2022-06-07 13:50:00,186.6,186.84,186.51,186.66,46228.0,184.9475,185.1854,184.8583,185.007,46228.0
2022-06-07 13:55:00,186.64,186.76,186.49,186.71,21941.0,184.9872,185.1061,184.8385,185.0565,21941.0
2022-06-07 14:00:00,186.72,186.87,186.23,186.63,55906.0,185.0665,185.2151,184.5808,184.9773,55906.0
2022-06-07 14:05:00,186.6,187.11,186.51,187.1,40687.0,184.9475,185.453,184.8583,185.4431,40687.0
2022-06-07 14:10:00,187.11,187.22,186.9,187.06,17311.0,185.453,185.562,185.2449,185.4034,17311.0
2022-06-07 14:15:00,187.06,187.11,186.91,186.98,21919.0,185.4034,185.453,185.2548,185.3242,21919.0
2022-06-07 14:20:00,186.94,187.39,186.94,187.34,42598.0,185.2845,185.7305,185.2845,185.681,42598.0
2022-06-07 14:25:00,187.29,187.32,187.12,187.13,36987.0,185.6314,185.6611,185.4629,185.4728,36987.0
2022-06-07 14:30:00,187.13,187.3,187.1,187.12,24391.0,185.4728,185.6413,185.4431,185.4629,24391.0
2022-06-07 14:35:00,187.12,187.47,187.11,187.41,44220.0,185.4629,185.8098,185.453,185.7503,44220.0
2022-06-07 14:40:00,187.42,187.46,186.7,186.83,34667.0,185.7603,185.7999,185.0466,185.1755,34667.0
2022-06-07 14:45:00,186.87,187.04,186.63,186.83,34129.0,185.2151,185.3836,184.9773,185.1755,34129.0
2022-06-07 14:50:00,186.85,187.0,186.8,186.85,18862.0,185.1953,185.344,185.1457,185.1953,18862.0
2022-06-07 14:55:00,186.83,187.01,186.68,187.01,22082.0,185.1755,185.3539,185.0268,185.3539,22082.0
2022-06-07 15:00:00,186.97,187.2,186.87,187.04,24676.0,185.3142,185.5422,185.2151,185.3836,24676.0
2022-06-07 15:05:00,187.02,187.19,186.99,187.18,25933.0,185.3638,185.5323,185.3341,185.5224,25933.0
2022-06-07 15:10:00,187.18,187.33,187.04,187.11,40861.0,185.5224,185.6711,185.3836,185.453,40861.0
2022-06-07 15:15:00,187.12,187.13,186.85,186.97,72657.0,185.4629,185.4728,185.1953,185.3142,72657.0
2022-06-07 15:20:00,187.0,187.23,187.0,187.2,40101.0,185.344,185.5719,185.344,185.5422,40101.0
2022-06-07 15:25:00,187.19,187.34,187.01,187.29,48582.0,185.5323,185.681,185.3539,185.6314,48582.0
2022-06-07 15:30:00,187.26,187.27,187.0,187.18,44474.0,185.6017,185.6116,185.344,185.5224,44474.0
2022-06-07 15:35:00,187.18,187.45,187.03,187.4,69687.0,185.5224,185.79,185.3737,185.7404,69687.0
2022-06-07 15:40:00,187.41,187.41,187.0,187.08,72961.0,185.7503,185.7503,185.344,185.4233,72961.0
2022-06-07 15:45:00,187.06,187.67,187.02,187.64,66870.0,185.4034,186.008,185.3638,185.9783,66870.0
2022-06-07 15:50:00,187.56,187.76,187.35,187.42,140590.0,185.899,186.0972,185.6909,185.7603,140590.0
2022-06-07 15:55:00,187.42,187.53,187.07,187.12,187645.0,185.7603,185.8693,185.4134,185.4629,187645.0
2022-06-08 09:30:00,187.0,187.74,185.49,185.49,149970.0,185.344,186.0774,183.8473,183.8473,149970.0
2022-06-08 09:35:00,185.6,188.21,185.39,187.87,68970.0,183.9564,186.5433,183.7482,186.2063,68970.0
2022-06-08 09:40:00,187.77,188.02,187.06,187.3,81615.0,186.1072,186.3549,185.4034,185.6413,81615.0
2022-06-08 09:45:00,187.28,188.78,187.14,188.62,64333.0,185.6215,187.1082,185.4827,186.9496,64333.0
2022-06-08 09:50:00,188.67,188.91,187.93,188.89,92021.0,186.9992,187.2371,186.2657,187.2172,92021.0
2022-06-08 09:55:00,188.93,189.38,188.15,188.44,64075.0,187.2569,187.7029,186.4838,186.7712,64075.0
2022-06-08 10:00:00,188.35,188.4,187.3,188.29,35427.0,186.682,186.7316,185.6413,186.6226,35427.0
2022-06-08 10:05:00,188.26,189.02,188.05,188.77,123284.0,186.5928,187.3461,186.3847,187.0983,123284.0
2022-06-08 10:10:00,188.8,188.8,187.42,187.51,59735.0,187.128,187.128,185.7603,185.8495,59735.0
2022-06-08 10:15:00,187.5,188.5,187.17,188.5,72812.0,185.8395,186.8307,185.5125,186.8307,72812.0
2022-06-08 10:20:00,188.56,188.89,188.23,188.88,36360.0,186.8902,187.2172,186.5631,187.2073,36360.0
2022-06-08 10:25:00,188.85,189.08,188.64,188.74,41104.0,187.1776,187.4056,186.9695,187.0686,41104.0
2022-06-08 10:30:00,188.71,189.65,188.4,189.28,59235.0,187.0388,187.9705,186.7316,187.6038,59235.0
2022-06-08 10:35:00,189.27,189.32,188.6,188.98,38992.0,187.5939,187.6434,186.9298,187.3064,38992.0
2022-06-08 10:40:00,188.94,189.32,188.46,188.88,47548.0,187.2668,187.6434,186.791,187.2073,47548.0
2022-06-08 10:45:00,188.9,189.37,188.88,188.93,26988.0,187.2272,187.693,187.2073,187.2569,26988.0
2022-06-08 10:50:00,188.97,189.07,188.49,188.78,30975.0,187.2965,187.3956,186.8208,187.1082,30975.0
2022-06-08 10:55:00,188.78,188.8,187.87,187.99,21548.0,187.1082,187.128,186.2063,186.3252,21548.0
2022-06-08 11:00:00,188.02,188.02,187.38,187.61,26950.0,186.3549,186.3549,185.7206,185.9486,26950.0
2022-06-08 11:05:00,187.64,188.1,187.63,187.88,29348.0,185.9783,186.4342,185.9684,186.2162,29348.0
2022-06-08 11:10:00,187.84,188.12,187.52,187.99,28873.0,186.1765,186.4541,185.8594,186.3252,28873.0
2022-06-08 11:15:00,188.04,188.6,187.77,188.23,26806.0,186.3748,186.9298,186.1072,186.5631,26806.0
2022-06-08 11:20:00,188.21,188.42,187.91,188.01,23033.0,186.5433,186.7514,186.2459,186.345,23033.0
2022-06-08 11:25:00,188.0,188.14,187.99,188.07,22940.0,186.3351,186.4739,186.3252,186.4045,22940.0
2022-06-08 11:30:00,188.09,188.26,187.89,188.0,30433.0,186.4243,186.5928,186.2261,186.3351,30433.0
2022-06-08 11:35:00,188.05,188.18,187.87,188.06,17481.0,186.3847,186.5135,186.2063,186.3946,17481.0
2022-06-08 11:40:00,188.02,188.11,187.37,187.43,22876.0,186.3549,186.4441,185.7107,185.7702,22876.0
2022-06-08 11:45:00,187.42,187.87,187.42,187.77,23965.0,185.7603,186.2063,185.7603,186.1072,23965.0
2022-06-08 11:50:00,187.76,188.38,187.75,188.31,19963.0,186.0972,186.7118,186.0873,186.6424,19963.0
2022-06-08 11:55:00,188.26,188.73,188.14,188.39,46346.0,186.5928,187.0587,186.4739,186.7217,46346.0
2022-06-08 12:00:00,188.35,188.79,188.23,188.77,25832.0,186.682,187.1181,186.5631,187.0983,25832.0
2022-06-08 12:05:00,188.76,189.0,188.48,188.86,46853.0,187.0884,187.3263,186.8109,187.1875,46853.0
2022-06-08 12:10:00,188.84,189.08,188.65,189.08,18852.0,187.1677,187.4056,186.9794,187.4056,18852.0
2022-06-08 12:15:00,189.08,189.09,188.61,188.84,24732.0,187.4056,187.4155,186.9397,187.1677,24732.0
2022-06-08 12:20:00,188.86,189.06,188.79,188.95,51504.0,187.1875,187.3857,187.1181,187.2767,51504.0
2022-06-08 12:25:00,188.96,188.96,188.35,188.76,41592.0,187.2866,187.2866,186.682,187.0884,41592.0
2022-06-08 12:30:00,188.77,188.83,188.48,188.56,55184.0,187.0983,187.1578,186.8109,186.8902,55184.0
2022-06-08 12:35:00,188.56,188.63,188.27,188.36,50748.0,186.8902,186.9595,186.6027,186.6919,50748.0
2022-06-08 12:40:00,188.32,188.37,187.97,188.0,39797.0,186.6523,186.7018,186.3054,186.3351,39797.0
2022-06-08 12:45:00,188.01,188.1,187.96,188.02,44429.0,186.345,186.4342,186.2955,186.3549,44429.0
2022-06-08 12:50:00,188.0,188.18,187.99,188.16,21700.0,186.3351,186.5135,186.3252,186.4937,21700.0
2022-06-08 12:55:00,188.21,188.83,188.2,188.83,24160.0,186.5433,187.1578,186.5333,187.1578,24160.0
2022-06-08 13:00:00,188.82,188.92,188.39,188.65,27821.0,187.1479,187.247,186.7217,186.9794,27821.0
2022-06-08 13:05:00,188.61,189.08,188.59,188.93,33824.0,186.9397,187.4056,186.9199,187.2569,33824.0
2022-06-08 13:10:00,188.93,189.21,188.87,189.15,27536.0,187.2569,187.5344,187.1974,187.4749,27536.0
2022-06-08 13:15:00,189.17,189.38,188.9,189.35,31049.0,187.4948,187.7029,187.2272,187.6732,31049.0
2022-06-08 13:20:00,189.36,189.47,189.24,189.45,28438.0,187.6831,187.7921,187.5641,187.7723,28438.0
2022-06-08 13:25:00,189.48,189.49,189.17,189.19,26229.0,187.802,187.8119,187.4948,187.5146,26229.0
2022-06-08 13:30:00,189.14,189.17,188.87,188.93,54188.0,187.465,187.4948,187.1974,187.2569,54188.0
2022-06-08 13:35:00,188.93,189.01,188.49,188.51,57282.0,187.2569,187.3362,186.8208,186.8406,57282.0
2022-06-08 13:40:00,188.5,188.89,188.48,188.7,31810.0,186.8307,187.2172,186.8109,187.0289,31810.0
2022-06-08 13:45:00,188.74,189.04,188.6,188.93,23298.0,187.0686,187.3659,186.9298,187.2569,23298.0
2022-06-08 13:50:00,188.93,189.15,188.72,189.11,21348.0,187.2569,187.4749,187.0487,187.4353,21348.0
2022-06-08 13:55:00,189.06,189.41,189.03,189.36,22328.0,187.3857,187.7326,187.356,187.6831,22328.0
2022-06-08 14:00:00,189.33,190.3,189.29,190.22,87701.0,187.6533,188.6148,187.6137,188.5355,87701.0
2022-06-08 14:05:00,190.26,190.56,190.02,190.34,60744.0,188.5751,188.8724,188.3372,188.6544,60744.0
2022-06-08 14:10:00,190.27,190.31,189.59,189.7,31459.0,188.585,188.6247,187.911,188.0201,31459.0
2022-06-08 14:15:00,189.75,189.78,189.05,189.19,42290.0,188.0696,188.0994,187.3758,187.5146,42290.0
2022-06-08 14:20:00,189.22,189.28,189.01,189.16,22091.0,187.5443,187.6038,187.3362,187.4848,22091.0
2022-06-08 14:25:00,189.16,189.31,188.96,189.29,47160.0,187.4848,187.6335,187.2866,187.6137,47160.0
2022-06-08 14:30:00,189.23,189.39,189.05,189.11,21017.0,187.5542,187.7128,187.3758,187.4353,21017.0
2022-06-08 14:35:00,189.09,189.37,188.96,189.27,35257.0,187.4155,187.693,187.2866,187.5939,35257.0
2022-06-08 14:40:00,189.27,189.78,189.26,189.66,32002.0,187.5939,188.0994,187.584,187.9804,32002.0
2022-06-08 14:45:00,189.66,189.99,189.64,189.89,62613.0,187.9804,188.3075,187.9606,188.2084,62613.0
2022-06-08 14:50:00,189.88,189.99,189.74,189.85,35999.0,188.1985,188.3075,188.0597,188.1687,35999.0
2022-06-08 14:55:00,189.89,190.24,189.82,190.19,40965.0,188.2084,188.5553,188.139,188.5057,40965.0
2022-06-08 15:00:00,190.16,190.24,189.65,189.99,57358.0,188.476,188.5553,187.9705,188.3075,57358.0
2022-06-08 15:05:00,189.97,190.07,189.61,189.84,42011.0,188.2877,188.3868,187.9309,188.1588,42011.0
2022-06-08 15:10:00,189.83,190.2,189.77,190.12,49643.0,188.1489,188.5156,188.0894,188.4363,49643.0
2022-06-08 15:15:00,190.08,190.26,189.92,190.14,50921.0,188.3967,188.5751,188.2381,188.4562,50921.0
2022-06-08 15:20:00,190.14,190.47,190.04,190.35,53652.0,188.4562,188.7832,188.3571,188.6643,53652.0
2022-06-08 15:25:00,190.39,190.43,189.81,189.84,88757.0,188.704,188.7436,188.1291,188.1588,88757.0
2022-06-08 15:30:00,189.85,190.07,189.75,189.98,78240.0,188.1687,188.3868,188.0696,188.2976,78240.0
2022-06-08 15:35:00,189.95,190.01,189.77,189.9,55933.0,188.2679,188.3273,188.0894,188.2183,55933.0
2022-06-08 15:40:00,189.87,189.92,189.7,189.8,59224.0,188.1886,188.2381,188.0201,188.1192,59224.0
2022-06-08 15:45:00,189.81,189.85,189.09,189.12,135000.0,188.1291,188.1687,187.4155,187.4452,135000.0
2022-06-08 15:50:00,189.05,189.3,188.77,189.06,107935.0,187.3758,187.6236,187.0983,187.3857,107935.0
2022-06-08 15:55:00,189.08,189.29,188.78,189.2,244332.0,187.4056,187.6137,187.1082,187.5245,244332.0
2022-06-09 09:30:00,188.53,189.2,187.5,188.65,165657.0,186.8604,187.5245,185.8395,186.9794,165657.0
2022-06-09 09:35:00,188.69,188.74,187.5,187.57,60113.0,187.019,187.0686,185.8395,185.9089,60113.0
2022-06-09 09:40:00,187.57,188.23,186.61,187.68,83418.0,185.9089,186.5631,184.9574,186.018,83418.0
2022-06-09 09:45:00,187.71,189.45,187.17,188.91,106044.0,186.0477,187.7723,185.5125,187.2371,106044.0
2022-06-09 09:50:00,188.88,190.28,188.76,189.76,95865.0,187.2073,188.5949,187.0884,188.0795,95865.0
2022-06-09 09:55:00,189.66,190.37,189.42,190.33,143246.0,187.9804,188.6841,187.7425,188.6445,143246.0
2022-06-09 10:00:00,190.37,190.99,189.64,190.78,161503.0,188.6841,189.2986,187.9606,189.0905,161503.0
2022-06-09 10:05:00,190.73,191.4,190.53,190.96,111422.0,189.0409,189.705,188.8427,189.2689,111422.0
2022-06-09 10:10:00,190.83,192.1,190.8,191.82,187955.0,189.1401,190.3988,189.1103,190.1213,187955.0
2022-06-09 10:15:00,191.82,192.22,190.77,190.97,109130.0,190.1213,190.5177,189.0806,189.2788,109130.0
2022-06-09 10:20:00,190.98,191.79,190.98,191.38,59811.0,189.2887,190.0916,189.2887,189.6852,59811.0
2022-06-09 10:25:00,191.39,192.34,191.18,192.28,79959.0,189.6951,190.6367,189.487,190.5772,79959.0
2022-06-09 10:30:00,192.34,192.4,191.11,191.53,76220.0,190.6367,190.6962,189.4176,189.8339,76220.0
2022-06-09 10:35:00,191.48,192.68,191.45,192.57,103024.0,189.7843,190.9737,189.7546,190.8646,103024.0
2022-06-09 10:40:00,192.53,192.54,191.71,191.97,75702.0,190.825,190.8349,190.0123,190.27,75702.0
2022-06-09 10:45:00,191.94,191.96,191.39,191.79,69192.0,190.2402,190.2601,189.6951,190.0916,69192.0
2022-06-09 10:50:00,191.76,191.88,191.37,191.66,84458.0,190.0618,190.1808,189.6753,189.9627,84458.0
2022-06-09 10:55:00,191.66,192.33,191.56,191.99,75495.0,189.9627,190.6268,189.8636,190.2898,75495.0
2022-06-09 11:00:00,191.96,192.04,191.71,191.92,61530.0,190.2601,190.3393,190.0123,190.2204,61530.0
2022-06-09 11:05:00,191.96,192.03,191.53,192.02,130729.0,190.2601,190.3294,189.8339,190.3195,130729.0
2022-06-09 11:10:00,192.01,192.37,191.8,192.04,58876.0,190.3096,190.6664,190.1015,190.3393,58876.0
2022-06-09 11:15:00,192.07,192.18,191.72,192.0,52217.0,190.3691,190.4781,190.0222,190.2997,52217.0
2022-06-09 11:20:00,192.0,192.17,191.73,192.06,69279.0,190.2997,190.4682,190.0321,190.3592,69279.0
2022-06-09 11:25:00,192.03,192.09,191.83,191.95,54482.0,190.3294,190.3889,190.1312,190.2501,54482.0
2022-06-09 11:30:00,191.93,192.47,191.67,192.07,105578.0,190.2303,190.7655,189.9726,190.3691,105578.0
2022-06-09 11:35:00,192.06,192.38,191.95,192.06,45752.0,190.3592,190.6763,190.2501,190.3592,45752.0
2022-06-09 11:40:00,192.07,192.6,192.0,192.18,52410.0,190.3691,190.8944,190.2997,190.4781,52410.0
2022-06-09 11:45:00,192.16,192.17,191.74,191.84,55494.0,190.4583,190.4682,190.042,190.1411,55494.0
2022-06-09 11:50:00,191.85,192.11,191.5,192.08,79112.0,190.151,190.4087,189.8041,190.379,79112.0
2022-06-09 11:55:00,192.08,192.17,191.83,191.97,31330.0,190.379,190.4682,190.1312,190.27,31330.0
2022-06-09 12:00:00,191.95,192.26,191.54,191.59,66403.0,190.2501,190.5574,189.8438,189.8933,66403.0
2022-06-09 12:05:00,191.6,191.72,191.25,191.34,77755.0,189.9032,190.0222,189.5563,189.6455,77755.0
2022-06-09 12:10:00,191.34,191.52,190.83,191.09,96188.0,189.6455,189.8239,189.1401,189.3978,96188.0
2022-06-09 12:15:00,191.06,191.21,190.97,191.19,27869.0,189.368,189.5167,189.2788,189.4969,27869.0
2022-06-09 12:20:00,191.23,191.46,191.09,191.23,26272.0,189.5365,189.7645,189.3978,189.5365,26272.0
2022-06-09 12:25:00,191.24,191.44,191.17,191.32,23343.0,189.5464,189.7447,189.477,189.6257,23343.0
2022-06-09 12:30:00,191.34,191.42,190.5,190.97,35644.0,189.6455,189.7248,188.813,189.2788,35644.0
2022-06-09 12:35:00,190.91,191.06,190.59,190.69,20591.0,189.2194,189.368,188.9022,189.0013,20591.0
2022-06-09 12:40:00,190.71,190.88,190.58,190.76,26693.0,189.0211,189.1896,188.8923,189.0707,26693.0
2022-06-09 12:45:00,190.71,190.76,190.52,190.62,19037.0,189.0211,189.0707,188.8328,188.9319,19037.0
2022-06-09 12:50:00,190.56,190.66,190.0,190.01,23678.0,188.8724,188.9716,188.3174,188.3273,23678.0
2022-06-09 12:55:00,190.03,190.69,189.83,190.44,31486.0,188.3471,189.0013,188.1489,188.7535,31486.0
2022-06-09 13:00:00,190.48,190.5,190.13,190.3,24113.0,188.7932,188.813,188.4463,188.6148,24113.0
2022-06-09 13:05:00,190.31,190.79,190.31,190.54,25096.0,188.6247,189.1004,188.6247,188.8526,25096.0
2022-06-09 13:10:00,190.63,191.04,190.62,190.74,24638.0,188.9418,189.3482,188.9319,189.0509,24638.0
2022-06-09 13:15:00,190.74,190.8,190.23,190.31,18474.0,189.0509,189.1103,188.5454,188.6247,18474.0
2022-06-09 13:20:00,190.31,190.32,190.12,190.28,26171.0,188.6247,188.6346,188.4363,188.5949,26171.0
2022-06-09 13:25:00,190.26,190.4,190.1,190.19,32937.0,188.5751,188.7139,188.4165,188.5057,32937.0
2022-06-09 13:30:00,190.17,190.17,189.52,189.98,66513.0,188.4859,188.4859,187.8417,188.2976,66513.0
2022-06-09 13:35:00,189.96,190.39,189.73,190.28,47239.0,188.2778,188.704,188.0498,188.5949,47239.0
2022-06-09 13:40:00,190.29,190.33,189.99,190.29,39915.0,188.6048,188.6445,188.3075,188.6048,39915.0
2022-06-09 13:45:00,190.38,190.76,190.23,190.54,46625.0,188.694,189.0707,188.5454,188.8526,46625.0
2022-06-09 13:50:00,190.51,190.62,190.46,190.51,56352.0,188.8229,188.9319,188.7733,188.8229,56352.0
2022-06-09 13:55:00,190.5,190.63,190.4,190.49,80568.0,188.813,188.9418,188.7139,188.8031,80568.0
2022-06-09 14:00:00,190.47,190.58,190.3,190.34,68298.0,188.7832,188.8923,188.6148,188.6544,68298.0
2022-06-09 14:05:00,190.3,190.55,190.16,190.5,56008.0,188.6148,188.8625,188.476,188.813,56008.0
2022-06-09 14:10:00,190.5,190.77,190.26,190.58,63344.0,188.813,189.0806,188.5751,188.8923,63344.0
2022-06-09 14:15:00,190.57,190.71,190.47,190.55,26999.0,188.8824,189.0211,188.7832,188.8625,26999.0
2022-06-09 14:20:00,190.53,190.64,190.1,190.13,45156.0,188.8427,188.9517,188.4165,188.4463,45156.0
2022-06-09 14:25:00,190.1,190.66,189.94,190.49,53498.0,188.4165,188.9716,188.2579,188.8031,53498.0
2022-06-09 14:30:00,190.49,190.6,190.16,190.3,48376.0,188.8031,188.9121,188.476,188.6148,48376.0
2022-06-09 14:35:00,190.27,190.38,189.97,190.14,63687.0,188.585,188.694,188.2877,188.4562,63687.0
2022-06-09 14:40:00,190.14,190.16,189.93,190.03,31780.0,188.4562,188.476,188.248,188.3471,31780.0
2022-06-09 14:45:00,190.03,190.25,189.98,190.05,54196.0,188.3471,188.5652,188.2976,188.367,54196.0
2022-06-09 14:50:00,190.04,190.16,189.46,189.51,40983.0,188.3571,188.476,187.7822,187.8317,40983.0
2022-06-09 14:55:00,189.51,189.51,188.87,188.9,44189.0,187.8317,187.8317,187.1974,187.2272,44189.0
2022-06-09 15:00:00,188.8,188.86,188.1,188.12,32102.0,187.128,187.1875,186.4342,186.4541,32102.0
2022-06-09 15:05:00,188.08,188.25,187.76,188.01,42606.0,186.4144,186.5829,186.0972,186.345,42606.0
2022-06-09 15:10:00,187.97,188.14,187.8,187.87,53330.0,186.3054,186.4739,186.1369,186.2063,53330.0
2022-06-09 15:15:00,187.84,188.55,187.81,188.42,43485.0,186.1765,186.8802,186.1468,186.7514,43485.0
2022-06-09 15:20:00,188.39,188.66,188.33,188.66,37973.0,186.7217,186.9893,186.6622,186.9893,37973.0
2022-06-09 15:25:00,188.64,188.64,187.93,187.96,71322.0,186.9695,186.9695,186.2657,186.2955,71322.0
2022-06-09 15:30:00,187.92,188.14,187.87,187.92,43764.0,186.2558,186.4739,186.2063,186.2558,43764.0
2022-06-09 15:35:00,187.9,188.3,187.81,187.98,73959.0,186.236,186.6325,186.1468,186.3153,73959.0
2022-06-09 15:40:00,187.92,188.01,187.53,187.57,63979.0,186.2558,186.345,185.8693,185.9089,63979.0
2022-06-09 15:45:00,187.59,187.81,187.38,187.6,103196.0,185.9288,186.1468,185.7206,185.9387,103196.0
2022-06-09 15:50:00,187.56,187.84,187.32,187.78,162574.0,185.899,186.1765,185.6611,186.1171,162574.0
2022-06-09 15:55:00,187.75,187.94,187.1,187.17,339814.0,186.0873,186.2757,185.4431,185.5125,339814.0
2022-06-10 09:30:00,183.63,183.95,181.72,182.33,271477.0,182.0038,182.321,180.1107,180.7153,271477.0
2022-06-10 09:35:00,182.4,183.13,181.5,181.77,150763.0,180.7847,181.5082,179.8927,180.1603,150763.0
2022-06-10 09:40:00,181.67,183.0,181.67,182.84,91256.0,180.0612,181.3794,180.0612,181.2208,91256.0
2022-06-10 09:45:00,182.95,183.37,182.3,182.3,69926.0,181.3298,181.7461,180.6856,180.6856,69926.0
2022-06-10 09:50:00,182.3,182.61,180.99,181.52,75368.0,180.6856,180.9929,179.3872,179.9125,75368.0
2022-06-10 09:55:00,181.36,181.36,180.41,180.92,64188.0,179.7539,179.7539,178.8123,179.3178,64188.0
2022-06-10 10:00:00,180.76,180.84,179.1,179.33,118230.0,179.1592,179.2385,177.5139,177.7419,118230.0
2022-06-10 10:05:00,179.34,179.76,178.88,178.92,67497.0,177.7518,178.1681,177.2959,177.3355,67497.0
2022-06-10 10:10:00,178.85,179.18,177.82,178.33,71185.0,177.2662,177.5932,176.2453,176.7508,71185.0
2022-06-10 10:15:00,178.29,179.1,177.72,178.01,75685.0,176.7111,177.5139,176.1462,176.4336,75685.0
2022-06-10 10:20:00,178.07,178.2,177.23,177.57,124446.0,176.4931,176.6219,175.6605,175.9975,124446.0
2022-06-10 10:25:00,177.56,178.62,177.45,178.04,103359.0,175.9876,177.0382,175.8785,176.4633,103359.0
2022-06-10 10:30:00,177.95,178.83,177.78,177.96,51306.0,176.3741,177.2463,176.2056,176.384,51306.0
2022-06-10 10:35:00,177.89,178.44,177.61,178.31,42462.0,176.3147,176.8598,176.0371,176.7309,42462.0
2022-06-10 10:40:00,178.28,178.41,177.53,178.19,39839.0,176.7012,176.83,175.9578,176.612,39839.0
2022-06-10 10:45:00,178.26,178.41,177.7,177.82,37729.0,176.6814,176.83,176.1263,176.2453,37729.0
2022-06-10 10:50:00,177.83,178.64,177.82,178.55,91451.0,176.2552,177.058,176.2453,176.9688,91451.0
2022-06-10 10:55:00,178.57,178.57,177.44,177.47,102926.0,176.9886,176.9886,175.8686,175.8984,102926.0
2022-06-10 11:00:00,177.46,178.16,177.2,177.86,59773.0,175.8885,176.5823,175.6308,176.2849,59773.0
2022-06-10 11:05:00,177.8,177.82,177.35,177.68,45716.0,176.2254,176.2453,175.7794,176.1065,45716.0
2022-06-10 11:10:00,177.65,177.87,177.38,177.57,60573.0,176.0768,176.2948,175.8092,175.9975,60573.0
2022-06-10 11:15:00,177.58,178.19,177.24,178.19,38965.0,176.0074,176.612,175.6704,176.612,38965.0
2022-06-10 11:20:00,178.24,178.44,177.83,177.86,42582.0,176.6616,176.8598,176.2552,176.2849,42582.0
2022-06-10 11:25:00,177.84,178.15,177.59,177.73,57279.0,176.2651,176.5723,176.0173,176.1561,57279.0
2022-06-10 11:30:00,177.7,177.96,177.44,177.94,52613.0,176.1263,176.384,175.8686,176.3642,52613.0
2022-06-10 11:35:00,177.93,177.93,177.52,177.81,42157.0,176.3543,176.3543,175.9479,176.2354,42157.0
2022-06-10 11:40:00,177.83,178.29,177.69,178.22,38570.0,176.2552,176.7111,176.1164,176.6417,38570.0
2022-06-10 11:45:00,178.19,178.44,178.01,178.01,46862.0,176.612,176.8598,176.4336,176.4336,46862.0
2022-06-10 11:50:00,178.03,178.7,178.03,178.68,66680.0,176.4534,177.1175,176.4534,177.0977,66680.0
2022-06-10 11:55:00,178.63,179.33,178.53,179.1,37618.0,177.0481,177.7419,176.949,177.5139,37618.0
2022-06-10 12:00:00,179.08,179.32,178.87,179.05,26999.0,177.4941,177.732,177.286,177.4644,26999.0
2022-06-10 12:05:00,179.02,179.27,178.81,178.87,31185.0,177.4346,177.6824,177.2265,177.286,31185.0
2022-06-10 12:10:00,178.84,179.1,178.63,178.63,107914.0,177.2562,177.5139,177.0481,177.0481,107914.0
2022-06-10 12:15:00,178.66,178.81,178.44,178.81,36127.0,177.0778,177.2265,176.8598,177.2265,36127.0
2022-06-10 12:20:00,178.89,179.47,178.89,179.21,59531.0,177.3058,177.8807,177.3058,177.623,59531.0
2022-06-10 12:25:00,179.16,179.39,178.87,179.16,21936.0,177.5734,177.8014,177.286,177.5734,21936.0
2022-06-10 12:30:00,179.17,179.43,178.94,178.94,33729.0,177.5833,177.841,177.3554,177.3554,33729.0
2022-06-10 12:35:00,178.88,179.4,178.62,179.34,24108.0,177.2959,177.8113,177.0382,177.7518,24108.0
2022-06-10 12:40:00,179.4,179.86,179.4,179.51,35972.0,177.8113,178.2672,177.8113,177.9203,35972.0
2022-06-10 12:45:00,179.51,179.7,179.17,179.4,19701.0,177.9203,178.1086,177.5833,177.8113,19701.0
2022-06-10 12:50:00,179.39,179.4,179.13,179.13,29240.0,177.8014,177.8113,177.5437,177.5437,29240.0
2022-06-10 12:55:00,179.16,179.53,179.09,179.46,24022.0,177.5734,177.9401,177.504,177.8707,24022.0
2022-06-10 13:00:00,179.43,179.55,178.97,179.23,19095.0,177.841,177.96,177.3851,177.6428,19095.0
2022-06-10 13:05:00,179.2,179.25,178.99,179.21,18217.0,177.6131,177.6626,177.4049,177.623,18217.0
2022-06-10 13:10:00,179.21,179.33,178.93,178.93,62661.0,177.623,177.7419,177.3454,177.3454,62661.0
2022-06-10 13:15:00,178.91,179.31,178.72,179.27,55018.0,177.3256,177.7221,177.1373,177.6824,55018.0
2022-06-10 13:20:00,179.26,179.39,179.19,179.38,27318.0,177.6725,177.8014,177.6031,177.7915,27318.0
2022-06-10 13:25:00,179.4,179.5,179.24,179.5,37678.0,177.8113,177.9104,177.6527,177.9104,37678.0
2022-06-10 13:30:00,179.52,179.55,178.86,179.03,41185.0,177.9302,177.96,177.2761,177.4446,41185.0
2022-06-10 13:35:00,179.05,179.61,179.05,179.51,26591.0,177.4644,178.0194,177.4644,177.9203,26591.0
2022-06-10 13:40:00,179.57,179.73,179.39,179.59,33875.0,177.9798,178.1384,177.8014,177.9996,33875.0
2022-06-10 13:45:00,179.63,180.0,179.51,179.88,37047.0,178.0392,178.406,177.9203,178.287,37047.0
2022-06-10 13:50:00,179.91,180.03,179.64,179.64,33361.0,178.3168,178.4357,178.0492,178.0492,33361.0
2022-06-10 13:55:00,179.66,179.78,179.46,179.72,21416.0,178.069,178.1879,177.8707,178.1284,21416.0
2022-06-10 14:00:00,179.73,179.77,179.27,179.31,20695.0,178.1384,178.178,177.6824,177.7221,20695.0
2022-06-10 14:05:00,179.31,179.61,179.25,179.54,54864.0,177.7221,178.0194,177.6626,177.95,54864.0
2022-06-10 14:10:00,179.55,179.6,179.23,179.36,30451.0,177.96,178.0095,177.6428,177.7716,30451.0
2022-06-10 14:15:00,179.36,180.05,179.24,179.97,23567.0,177.7716,178.4555,177.6527,178.3762,23567.0
2022-06-10 14:20:00,179.98,180.43,179.98,180.39,27722.0,178.3861,178.8322,178.3861,178.7925,27722.0
2022-06-10 14:25:00,180.41,180.42,179.58,179.87,28148.0,178.8123,178.8222,177.9897,178.2771,28148.0
2022-06-10 14:30:00,179.89,180.29,179.89,180.08,24223.0,178.2969,178.6934,178.2969,178.4853,24223.0
2022-06-10 14:35:00,180.05,180.06,179.75,179.84,27140.0,178.4555,178.4654,178.1582,178.2474,27140.0
2022-06-10 14:40:00,179.82,179.88,179.45,179.86,46326.0,178.2276,178.287,177.8608,178.2672,46326.0
2022-06-10 14:45:00,179.87,180.3,179.83,180.26,30647.0,178.2771,178.7033,178.2375,178.6637,30647.0
2022-06-10 14:50:00,180.26,180.4,179.97,180.22,30378.0,178.6637,178.8024,178.3762,178.624,30378.0
2022-06-10 14:55:00,180.26,181.0,180.16,180.85,61880.0,178.6637,179.3971,178.5645,179.2484,61880.0
2022-06-10 15:00:00,180.88,181.02,180.09,180.09,88536.0,179.2782,179.4169,178.4952,178.4952,88536.0
2022-06-10 15:05:00,180.06,180.24,179.76,180.0,91681.0,178.4654,178.6438,178.1681,178.406,91681.0
2022-06-10 15:10:00,180.02,180.68,179.98,180.56,43492.0,178.4258,179.0799,178.3861,178.961,43492.0
2022-06-10 15:15:00,180.53,180.89,180.4,180.86,74943.0,178.9313,179.2881,178.8024,179.2584,74943.0
2022-06-10 15:20:00,180.87,180.88,180.14,180.63,78054.0,179.2683,179.2782,178.5447,179.0304,78054.0
2022-06-10 15:25:00,180.7,181.26,180.65,180.8,80875.0,179.0998,179.6548,179.0502,179.1989,80875.0
2022-06-10 15:30:00,180.81,180.85,180.22,180.41,86295.0,179.2088,179.2484,178.624,178.8123,86295.0
2022-06-10 15:35:00,180.43,180.88,180.25,180.56,99430.0,178.8322,179.2782,178.6538,178.961,99430.0
2022-06-10 15:40:00,180.53,180.62,179.56,179.81,117398.0,178.9313,179.0205,177.9699,178.2176,117398.0
2022-06-10 15:45:00,179.8,179.84,178.95,178.96,137614.0,178.2077,178.2474,177.3653,177.3752,137614.0
2022-06-10 15:50:00,178.92,179.54,178.86,179.12,167056.0,177.3355,177.95,177.2761,177.5338,167056.0
2022-06-10 15:55:00,179.19,179.3,178.43,178.49,371528.0,177.6031,177.7122,176.8499,176.9093,371528.0
2022-06-13 09:30:00,170.55,172.68,170.52,171.92,458897.0,169.0397,171.1508,169.0099,170.3975,458897.0
2022-06-13 09:35:00,171.91,172.53,170.35,170.36,165002.0,170.3876,171.0021,168.8414,168.8513,165002.0
2022-06-13 09:40:00,170.37,170.71,169.69,170.35,162064.0,168.8612,169.1982,168.1873,168.8414,162064.0
2022-06-13 09:45:00,170.38,171.73,170.06,170.06,101319.0,168.8712,170.2092,168.554,168.554,101319.0
2022-06-13 09:50:00,170.06,170.52,169.87,170.04,122321.0,168.554,169.0099,168.3657,168.5342,122321.0
2022-06-13 09:55:00,170.06,171.01,169.95,170.37,81606.0,168.554,169.4956,168.445,168.8612,81606.0
2022-06-13 10:00:00,170.39,170.9,169.78,170.5,139829.0,168.8811,169.3866,168.2765,168.9901,139829.0
2022-06-13 10:05:00,170.45,171.06,169.96,169.97,116124.0,168.9405,169.5451,168.4549,168.4648,116124.0
2022-06-13 10:10:00,169.97,170.29,169.67,169.97,188209.0,168.4648,168.782,168.1674,168.4648,188209.0
2022-06-13 10:15:00,169.93,170.2,169.44,169.82,62372.0,168.4251,168.6928,167.9395,168.3161,62372.0
2022-06-13 10:20:00,169.78,170.22,169.3,169.48,54762.0,168.2765,168.7126,167.8007,167.9791,54762.0
2022-06-13 10:25:00,169.47,169.93,169.42,169.86,53380.0,167.9692,168.4251,167.9197,168.3558,53380.0
2022-06-13 10:30:00,169.86,169.98,169.3,169.4,96572.0,168.3558,168.4747,167.8007,167.8998,96572.0
2022-06-13 10:35:00,169.32,169.74,169.24,169.33,113515.0,167.8205,168.2368,167.7413,167.8305,113515.0
2022-06-13 10:40:00,169.33,169.63,169.19,169.32,141270.0,167.8305,168.1278,167.6917,167.8205,141270.0
2022-06-13 10:45:00,169.27,169.73,169.26,169.41,87891.0,167.771,168.2269,167.7611,167.9097,87891.0
2022-06-13 10:50:00,169.38,169.53,169.07,169.16,101000.0,167.88,168.0287,167.5728,167.662,101000.0
2022-06-13 10:55:00,169.17,169.41,168.71,168.72,86941.0,167.6719,167.9097,167.2159,167.2259,86941.0
2022-06-13 11:00:00,168.67,168.72,167.93,168.16,77300.0,167.1763,167.2259,166.4429,166.6708,77300.0
2022-06-13 11:05:00,168.16,168.31,167.82,167.82,44948.0,166.6708,166.8195,166.3338,166.3338,44948.0
2022-06-13 11:10:00,167.81,168.0,167.42,167.51,80507.0,166.3239,166.5122,165.9374,166.0266,80507.0
2022-06-13 11:15:00,167.47,167.98,167.44,167.82,64479.0,165.9869,166.4924,165.9572,166.3338,64479.0
2022-06-13 11:20:00,167.8,168.68,167.6,168.67,97214.0,166.314,167.1862,166.1158,167.1763,97214.0
2022-06-13 11:25:00,168.7,168.8,168.09,168.28,100665.0,167.206,167.3052,166.6014,166.7898,100665.0
2022-06-13 11:30:00,168.25,168.69,168.21,168.52,77925.0,166.76,167.1961,166.7204,167.0276,77925.0
2022-06-13 11:35:00,168.51,168.84,168.34,168.77,57297.0,167.0177,167.3448,166.8492,167.2754,57297.0
2022-06-13 11:40:00,168.77,169.08,168.34,168.51,88461.0,167.2754,167.5827,166.8492,167.0177,88461.0
2022-06-13 11:45:00,168.51,168.58,167.71,167.82,74404.0,167.0177,167.0871,166.2248,166.3338,74404.0
2022-06-13 11:50:00,167.79,167.92,167.14,167.35,99958.0,166.3041,166.4329,165.6599,165.868,99958.0
2022-06-13 11:55:00,167.37,167.73,167.18,167.62,53827.0,165.8878,166.2446,165.6995,166.1356,53827.0
2022-06-13 12:00:00,167.6,168.24,167.38,168.17,87770.0,166.1158,166.7501,165.8977,166.6807,87770.0
2022-06-13 12:05:00,168.19,168.19,167.46,167.7,38098.0,166.7006,166.7006,165.977,166.2149,38098.0
2022-06-13 12:10:00,167.61,168.47,167.51,168.13,30855.0,166.1257,166.9781,166.0266,166.6411,30855.0
2022-06-13 12:15:00,168.13,168.37,167.7,168.01,38439.0,166.6411,166.879,166.2149,166.5221,38439.0
2022-06-13 12:20:00,168.1,168.37,167.99,168.37,69450.0,166.6113,166.879,166.5023,166.879,69450.0
2022-06-13 12:25:00,168.36,169.05,168.35,168.97,43232.0,166.869,167.5529,166.8591,167.4736,43232.0
2022-06-13 12:30:00,168.82,169.69,168.79,169.55,50047.0,167.325,168.1873,167.2952,168.0485,50047.0
2022-06-13 12:35:00,169.55,170.61,169.55,170.29,46706.0,168.0485,169.0991,168.0485,168.782,46706.0
2022-06-13 12:40:00,170.31,170.31,169.6,169.65,41497.0,168.8018,168.8018,168.0981,168.1476,41497.0
2022-06-13 12:45:00,169.65,169.79,169.15,169.3,37875.0,168.1476,168.2864,167.6521,167.8007,37875.0
2022-06-13 12:50:00,169.2,169.26,168.34,168.41,31744.0,167.7016,167.7611,166.8492,166.9186,31744.0
2022-06-13 12:55:00,168.42,168.55,167.89,167.89,31925.0,166.9285,167.0574,166.4032,166.4032,31925.0
2022-06-13 13:00:00,167.89,168.15,167.69,167.95,53686.0,166.4032,166.6609,166.205,166.4627,53686.0
2022-06-13 13:05:00,167.93,168.04,167.73,168.02,44509.0,166.4429,166.5519,166.2446,166.5321,44509.0
2022-06-13 13:10:00,168.04,168.09,167.75,168.06,42191.0,166.5519,166.6014,166.2644,166.5717,42191.0
2022-06-13 13:15:00,168.06,168.15,167.73,167.84,44023.0,166.5717,166.6609,166.2446,166.3537,44023.0
2022-06-13 13:20:00,167.76,167.86,167.44,167.61,32976.0,166.2744,166.3735,165.9572,166.1257,32976.0
2022-06-13 13:25:00,167.63,167.72,167.31,167.65,28646.0,166.1455,166.2347,165.8283,166.1653,28646.0
2022-06-13 13:30:00,167.65,167.76,167.2,167.21,23221.0,166.1653,166.2744,165.7193,165.7292,23221.0
2022-06-13 13:35:00,167.18,167.8,167.17,167.74,55145.0,165.6995,166.314,165.6896,166.2545,55145.0
2022-06-13 13:40:00,167.75,168.28,167.67,168.28,34674.0,166.2644,166.7898,166.1852,166.7898,34674.0
2022-06-13 13:45:00,168.28,168.28,168.06,168.25,31866.0,166.7898,166.7898,166.5717,166.76,31866.0
2022-06-13 13:50:00,168.22,168.27,167.66,167.73,29191.0,166.7303,166.7798,166.1752,166.2446,29191.0
2022-06-13 13:55:00,167.77,167.98,167.7,167.89,24984.0,166.2843,166.4924,166.2149,166.4032,24984.0
2022-06-13 14:00:00,167.9,167.93,167.4,167.42,35108.0,166.4131,166.4429,165.9175,165.9374,35108.0
2022-06-13 14:05:00,167.45,167.54,167.14,167.23,79981.0,165.9671,166.0563,165.6599,165.7491,79981.0
2022-06-13 14:10:00,167.19,167.35,166.98,167.03,32727.0,165.7094,165.868,165.5013,165.5508,32727.0
2022-06-13 14:15:00,166.98,167.33,166.94,167.13,23608.0,165.5013,165.8482,165.4616,165.6499,23608.0
2022-06-13 14:20:00,167.19,167.43,166.94,167.04,24366.0,165.7094,165.9473,165.4616,165.5607,24366.0
2022-06-13 14:25:00,167.03,167.36,166.97,166.97,54356.0,165.5508,165.8779,165.4914,165.4914,54356.0
2022-06-13 14:30:00,166.98,167.04,166.6,167.02,59094.0,165.5013,165.5607,165.1246,165.5409,59094.0
2022-06-13 14:35:00,167.02,167.52,166.99,167.4,79283.0,165.5409,166.0365,165.5112,165.9175,79283.0
2022-06-13 14:40:00,167.4,167.88,167.4,167.7,29775.0,165.9175,166.3933,165.9175,166.2149,29775.0
2022-06-13 14:45:00,167.72,167.91,167.48,167.68,29864.0,166.2347,166.423,165.9968,166.1951,29864.0
2022-06-13 14:50:00,167.66,167.67,167.19,167.27,51741.0,166.1752,166.1852,165.7094,165.7887,51741.0
2022-06-13 14:55:00,167.25,167.25,166.82,166.95,50392.0,165.7689,165.7689,165.3427,165.4715,50392.0
2022-06-13 15:00:00,166.9,167.39,166.87,167.26,69234.0,165.422,165.9076,165.3922,165.7788,69234.0
2022-06-13 15:05:00,167.25,167.41,166.77,166.85,78929.0,165.7689,165.9275,165.2931,165.3724,78929.0
2022-06-13 15:10:00,166.86,166.86,166.14,166.26,71329.0,165.3823,165.3823,164.6687,164.7876,71329.0
2022-06-13 15:15:00,166.27,167.35,165.93,166.6,96766.0,164.7976,165.868,164.4606,165.1246,96766.0
2022-06-13 15:20:00,166.54,166.82,166.04,166.05,66274.0,165.0652,165.3427,164.5696,164.5795,66274.0
2022-06-13 15:25:00,166.05,166.16,165.52,165.82,108196.0,164.5795,164.6885,164.0542,164.3515,108196.0
2022-06-13 15:30:00,165.81,165.86,165.24,165.25,113801.0,164.3416,164.3912,163.7767,163.7866,113801.0
2022-06-13 15:35:00,165.28,165.93,165.23,165.27,109033.0,163.8163,164.4606,163.7668,163.8064,109033.0
2022-06-13 15:40:00,165.28,165.68,165.23,165.47,131200.0,163.8163,164.2128,163.7668,164.0046,131200.0
2022-06-13 15:45:00,165.46,165.82,165.37,165.54,164334.0,163.9947,164.3515,163.9055,164.074,164334.0
2022-06-13 15:50:00,165.53,165.87,165.06,165.8,193030.0,164.0641,164.4011,163.5983,164.3317,193030.0
2022-06-13 15:55:00,165.78,166.23,165.51,166.09,386340.0,164.3119,164.7579,164.0443,164.6191,386340.0
2022-06-14 09:30:00,168.73,169.63,167.64,167.7,187998.0,167.2358,168.1278,166.1554,166.2149,187998.0
2022-06-14 09:35:00,167.6,167.84,165.92,165.93,60768.0,166.1158,166.3537,164.4507,164.4606,60768.0
2022-06-14 09:40:00,165.85,166.08,163.8,164.11,110578.0,164.3813,164.6092,162.3494,162.6567,110578.0
2022-06-14 09:45:00,164.15,164.5,163.16,163.25,86303.0,162.6963,163.0432,161.7151,161.8043,86303.0
2022-06-14 09:50:00,163.22,164.93,162.57,164.93,124539.0,161.7746,163.4694,161.1303,163.4694,124539.0
2022-06-14 09:55:00,164.9,165.5,164.14,165.21,55067.0,163.4397,164.0344,162.6864,163.7469,55067.0
2022-06-14 10:00:00,165.21,165.8,164.58,164.66,75487.0,163.7469,164.3317,163.1225,163.2018,75487.0
2022-06-14 10:05:00,164.71,165.45,163.72,163.78,34237.0,163.2514,163.9848,162.2701,162.3296,34237.0
2022-06-14 10:10:00,163.86,164.5,163.73,163.74,39668.0,162.4089,163.0432,162.28,162.29,39668.0
2022-06-14 10:15:00,163.73,164.1,163.51,163.77,35249.0,162.28,162.6468,162.062,162.3197,35249.0
2022-06-14 10:20:00,163.68,164.12,162.94,163.35,40721.0,162.2305,162.6666,161.497,161.9034,40721.0
2022-06-14 10:25:00,163.29,163.4,162.92,162.97,21120.0,161.8439,161.953,161.4772,161.5268,21120.0
2022-06-14 10:30:00,162.96,163.54,162.75,163.33,49842.0,161.5169,162.0917,161.3087,161.8836,49842.0
2022-06-14 10:35:00,163.34,163.97,163.27,163.62,39144.0,161.8935,162.5179,161.8241,162.171,39144.0
2022-06-14 10:40:00,163.57,163.89,162.88,163.33,44093.0,162.1215,162.4386,161.4376,161.8836,44093.0
2022-06-14 10:45:00,163.28,164.82,163.25,164.82,68508.0,161.834,163.3604,161.8043,163.3604,68508.0
2022-06-14 10:50:00,164.79,164.94,164.1,164.1,65852.0,163.3307,163.4793,162.6468,162.6468,65852.0
2022-06-14 10:55:00,164.06,164.46,163.9,164.34,99949.0,162.6071,163.0036,162.4485,162.8846,99949.0
2022-06-14 11:00:00,164.32,164.74,164.11,164.24,55870.0,162.8648,163.2811,162.6567,162.7855,55870.0
2022-06-14 11:05:00,164.24,164.26,163.3,163.37,57951.0,162.7855,162.8054,161.8539,161.9232,57951.0
2022-06-14 11:10:00,163.34,163.41,162.82,163.17,66229.0,161.8935,161.9629,161.3781,161.725,66229.0
2022-06-14 11:15:00,163.14,163.25,162.85,163.19,87191.0,161.6953,161.8043,161.4078,161.7448,87191.0
2022-06-14 11:20:00,163.15,163.84,162.77,163.84,91291.0,161.7052,162.3891,161.3286,162.3891,91291.0
2022-06-14 11:25:00,163.81,163.94,163.48,163.6,57840.0,162.3593,162.4882,162.0323,162.1512,57840.0
2022-06-14 11:30:00,163.58,164.49,163.34,164.45,59271.0,162.1314,163.0333,161.8935,162.9937,59271.0
2022-06-14 11:35:00,164.46,164.71,164.03,164.04,80832.0,163.0036,163.2514,162.5774,162.5873,80832.0
2022-06-14 11:40:00,164.01,164.41,163.8,164.37,62811.0,162.5576,162.954,162.3494,162.9144,62811.0
2022-06-14 11:45:00,164.35,164.7,164.09,164.44,65820.0,162.8946,163.2415,162.6369,162.9838,65820.0
2022-06-14 11:50:00,164.43,164.49,163.92,164.36,60560.0,162.9739,163.0333,162.4684,162.9045,60560.0
2022-06-14 11:55:00,164.46,164.71,164.36,164.55,73356.0,163.0036,163.2514,162.9045,163.0928,73356.0
2022-06-14 12:00:00,164.55,164.57,163.9,163.97,40068.0,163.0928,163.1126,162.4485,162.5179,40068.0
2022-06-14 12:05:00,163.95,164.24,163.88,164.1,36514.0,162.4981,162.7855,162.4287,162.6468,36514.0
2022-06-14 12:10:00,164.13,164.22,163.82,163.88,31045.0,162.6765,162.7657,162.3693,162.4287,31045.0
2022-06-14 12:15:00,163.82,164.15,163.71,163.98,44600.0,162.3693,162.6963,162.2602,162.5278,44600.0
2022-06-14 12:20:00,164.01,164.08,163.47,163.54,47596.0,162.5576,162.6269,162.0224,162.0917,47596.0
2022-06-14 12:25:00,163.52,163.52,163.22,163.28,47797.0,162.0719,162.0719,161.7746,161.834,47797.0
2022-06-14 12:30:00,163.29,163.36,163.04,163.3,39831.0,161.8439,161.9133,161.5962,161.8539,39831.0
2022-06-14 12:35:00,163.3,163.45,163.06,163.36,42569.0,161.8539,162.0025,161.616,161.9133,42569.0
2022-06-14 12:40:00,163.36,163.98,163.25,163.95,40425.0,161.9133,162.5278,161.8043,162.4981,40425.0
2022-06-14 12:45:00,163.93,164.42,163.82,164.4,36835.0,162.4783,162.9639,162.3693,162.9441,36835.0
2022-06-14 12:50:00,164.39,164.41,164.13,164.25,38128.0,162.9342,162.954,162.6765,162.7954,38128.0
2022-06-14 12:55:00,164.25,164.68,164.17,164.63,35339.0,162.7954,163.2216,162.7162,163.1721,35339.0
2022-06-14 13:00:00,164.62,164.84,164.53,164.8,33509.0,163.1622,163.3802,163.073,163.3406,33509.0
2022-06-14 13:05:00,164.77,165.15,164.61,165.11,47659.0,163.3108,163.6875,163.1523,163.6478,47659.0
2022-06-14 13:10:00,165.13,165.67,165.07,165.51,67194.0,163.6677,164.2029,163.6082,164.0443,67194.0
2022-06-14 13:15:00,165.5,166.06,165.43,165.67,47320.0,164.0344,164.5894,163.965,164.2029,47320.0
2022-06-14 13:20:00,165.75,166.05,165.65,165.81,30337.0,164.2822,164.5795,164.183,164.3416,30337.0
2022-06-14 13:25:00,165.79,165.84,165.02,165.02,54282.0,164.3218,164.3714,163.5586,163.5586,54282.0
2022-06-14 13:30:00,165.0,165.18,164.68,164.72,63958.0,163.5388,163.7172,163.2216,163.2613,63958.0
2022-06-14 13:35:00,164.67,164.67,164.17,164.22,54875.0,163.2117,163.2117,162.7162,162.7657,54875.0
2022-06-14 13:40:00,164.17,164.49,164.1,164.1,62174.0,162.7162,163.0333,162.6468,162.6468,62174.0
2022-06-14 13:45:00,164.15,164.25,163.71,164.06,50323.0,162.6963,162.7954,162.2602,162.6071,50323.0
2022-06-14 13:50:00,164.01,164.18,163.92,164.1,32957.0,162.5576,162.7261,162.4684,162.6468,32957.0
2022-06-14 13:55:00,164.05,164.06,163.67,163.76,32674.0,162.5972,162.6071,162.2206,162.3098,32674.0
2022-06-14 14:00:00,163.75,163.95,163.67,163.77,36605.0,162.2999,162.4981,162.2206,162.3197,36605.0
2022-06-14 14:05:00,163.74,164.08,163.58,163.93,49518.0,162.29,162.6269,162.1314,162.4783,49518.0
2022-06-14 14:10:00,163.87,163.92,163.59,163.7,39804.0,162.4188,162.4684,162.1413,162.2503,39804.0
2022-06-14 14:15:00,163.72,163.88,163.66,163.85,52607.0,162.2701,162.4287,162.2107,162.399,52607.0
2022-06-14 14:20:00,163.85,163.99,163.76,163.79,48001.0,162.399,162.5377,162.3098,162.3395,48001.0
2022-06-14 14:25:00,163.82,164.15,163.73,163.9,45047.0,162.3693,162.6963,162.28,162.4485,45047.0
2022-06-14 14:30:00,163.9,163.96,163.52,163.89,44731.0,162.4485,162.508,162.0719,162.4386,44731.0
2022-06-14 14:35:00,163.89,164.36,163.83,164.23,48762.0,162.4386,162.9045,162.3792,162.7756,48762.0
2022-06-14 14:40:00,164.23,164.31,163.62,163.67,38036.0,162.7756,162.8549,162.171,162.2206,38036.0
2022-06-14 14:45:00,163.71,163.95,163.49,163.5,19427.0,162.2602,162.4981,162.0422,162.0521,19427.0
2022-06-14 14:50:00,163.49,163.59,163.34,163.37,25388.0,162.0422,162.1413,161.8935,161.9232,25388.0
2022-06-14 14:55:00,163.34,163.38,163.16,163.24,48907.0,161.8935,161.9331,161.7151,161.7944,48907.0
2022-06-14 15:00:00,163.2,163.25,163.0,163.12,27216.0,161.7547,161.8043,161.5565,161.6755,27216.0
2022-06-14 15:05:00,163.08,163.1,162.5,162.56,70009.0,161.6358,161.6556,161.0609,161.1204,70009.0
2022-06-14 15:10:00,162.59,162.88,162.25,162.34,49530.0,161.1501,161.4376,160.8132,160.9024,49530.0
2022-06-14 15:15:00,162.34,162.45,162.15,162.36,41522.0,160.9024,161.0114,160.714,160.9222,41522.0
2022-06-14 15:20:00,162.33,162.48,162.31,162.4,56439.0,160.8924,161.0411,160.8726,160.9618,56439.0
2022-06-14 15:25:00,162.41,163.47,162.38,163.43,39328.0,160.9717,162.0224,160.942,161.9827,39328.0
2022-06-14 15:30:00,163.43,164.25,163.42,164.24,90704.0,161.9827,162.7954,161.9728,162.7855,90704.0
2022-06-14 15:35:00,164.25,164.98,164.2,164.76,86476.0,162.7954,163.519,162.7459,163.3009,86476.0
2022-06-14 15:40:00,164.78,165.05,164.32,164.4,75734.0,163.3208,163.5884,162.8648,162.9441,75734.0
2022-06-14 15:45:00,164.39,164.76,164.17,164.55,87089.0,162.9342,163.3009,162.7162,163.0928,87089.0
2022-06-14 15:50:00,164.56,164.87,164.26,164.7,137826.0,163.1027,163.41,162.8054,163.2415,137826.0
2022-06-14 15:55:00,164.71,164.71,164.28,164.49,288057.0,163.2514,163.2514,162.8252,163.0333,288057.0
2022-06-15 09:30:00,166.73,167.87,166.37,166.6,128555.0,165.2535,166.3834,164.8967,165.1246,128555.0
2022-06-15 09:35:00,166.65,167.6,166.14,166.99,60746.0,165.1742,166.1158,164.6687,165.5112,60746.0
2022-06-15 09:40:00,167.18,168.57,167.16,168.1,52979.0,165.6995,167.0772,165.6797,166.6113,52979.0
2022-06-15 09:45:00,168.08,168.82,167.66,168.09,81552.0,166.5915,167.325,166.1752,166.6014,81552.0
2022-06-15 09:50:00,168.02,168.63,167.21,167.33,55195.0,166.5321,167.1367,165.7292,165.8482,55195.0
2022-06-15 09:55:00,167.33,167.77,166.87,167.17,52245.0,165.8482,166.2843,165.3922,165.6896,52245.0
2022-06-15 10:00:00,167.17,168.11,166.9,167.96,47848.0,165.6896,166.6213,165.422,166.4726,47848.0
2022-06-15 10:05:00,167.95,168.46,167.74,168.05,35335.0,166.4627,166.9682,166.2545,166.5618,35335.0
2022-06-15 10:10:00,168.07,168.09,167.23,167.56,49309.0,166.5816,166.6014,165.7491,166.0761,49309.0
2022-06-15 10:15:00,167.45,167.77,166.66,166.88,34060.0,165.9671,166.2843,165.1841,165.4022,34060.0
2022-06-15 10:20:00,166.85,167.13,166.71,167.09,32402.0,165.3724,165.6499,165.2337,165.6103,32402.0
2022-06-15 10:25:00,167.13,167.56,166.99,167.42,28688.0,165.6499,166.0761,165.5112,165.9374,28688.0
2022-06-15 10:30:00,167.47,167.47,166.63,167.01,48162.0,165.9869,165.9869,165.1544,165.531,48162.0
2022-06-15 10:35:00,167.01,167.39,166.86,167.3,38203.0,165.531,165.9076,165.3823,165.8184,38203.0
2022-06-15 10:40:00,167.3,167.75,167.24,167.55,32067.0,165.8184,166.2644,165.759,166.0662,32067.0
2022-06-15 10:45:00,167.52,167.57,166.99,167.53,50608.0,166.0365,166.086,165.5112,166.0464,50608.0
2022-06-15 10:50:00,167.52,167.52,166.77,166.89,41125.0,166.0365,166.0365,165.2931,165.4121,41125.0
2022-06-15 10:55:00,166.89,167.56,166.85,167.39,21622.0,165.4121,166.0761,165.3724,165.9076,21622.0
2022-06-15 11:00:00,167.44,167.71,167.09,167.48,10580.0,165.9572,166.2248,165.6103,165.9968,10580.0
2022-06-15 11:05:00,167.45,167.5,166.96,167.03,21030.0,165.9671,166.0167,165.4814,165.5508,21030.0
2022-06-15 11:10:00,167.0,167.19,166.86,166.98,19534.0,165.5211,165.7094,165.3823,165.5013,19534.0
2022-06-15 11:15:00,167.0,167.49,166.95,167.39,17923.0,165.5211,166.0068,165.4715,165.9076,17923.0
2022-06-15 11:20:00,167.4,167.47,166.82,167.31,40802.0,165.9175,165.9869,165.3427,165.8283,40802.0
2022-06-15 11:25:00,167.25,167.37,166.95,167.27,29870.0,165.7689,165.8878,165.4715,165.7887,29870.0
2022-06-15 11:30:00,167.24,167.34,166.85,167.14,23460.0,165.759,165.8581,165.3724,165.6599,23460.0
2022-06-15 11:35:00,167.08,167.59,167.08,167.4,28305.0,165.6004,166.1059,165.6004,165.9175,28305.0
2022-06-15 11:40:00,167.37,167.37,166.91,166.96,16506.0,165.8878,165.8878,165.4319,165.4814,16506.0
2022-06-15 11:45:00,166.96,167.11,166.8,166.8,19591.0,165.4814,165.6301,165.3229,165.3229,19591.0
2022-06-15 11:50:00,166.8,166.88,166.52,166.82,12679.0,165.3229,165.4022,165.0453,165.3427,12679.0
2022-06-15 11:55:00,166.81,167.09,166.73,166.86,8547.0,165.3328,165.6103,165.2535,165.3823,8547.0
2022-06-15 12:00:00,166.9,167.36,166.9,167.17,17130.0,165.422,165.8779,165.422,165.6896,17130.0
2022-06-15 12:05:00,167.21,167.6,167.11,167.27,33074.0,165.7292,166.1158,165.6301,165.7887,33074.0
2022-06-15 12:10:00,167.22,167.42,167.17,167.36,20809.0,165.7391,165.9374,165.6896,165.8779,20809.0
2022-06-15 12:15:00,167.39,167.74,167.28,167.66,32313.0,165.9076,166.2545,165.7986,166.1752,32313.0
2022-06-15 12:20:00,167.72,167.86,167.63,167.72,31335.0,166.2347,166.3735,166.1455,166.2347,31335.0
2022-06-15 12:25:00,167.7,167.73,167.41,167.6,10555.0,166.2149,166.2446,165.9275,166.1158,10555.0
2022-06-15 12:30:00,167.63,167.65,167.13,167.14,20856.0,166.1455,166.1653,165.6499,165.6599,20856.0
2022-06-15 12:35:00,167.13,167.23,166.69,166.76,42602.0,165.6499,165.7491,165.2138,165.2832,42602.0
2022-06-15 12:40:00,166.74,166.79,166.49,166.66,19682.0,165.2634,165.313,165.0156,165.1841,19682.0
2022-06-15 12:45:00,166.65,166.87,166.58,166.87,25555.0,165.1742,165.3922,165.1048,165.3922,25555.0
2022-06-15 12:50:00,166.84,166.89,166.47,166.49,18338.0,165.3625,165.4121,164.9958,165.0156,18338.0
2022-06-15 12:55:00,166.45,166.5,166.15,166.29,14795.0,164.976,165.0255,164.6786,164.8174,14795.0
2022-06-15 13:00:00,166.24,166.49,166.22,166.49,18010.0,164.7678,165.0156,164.748,165.0156,18010.0
2022-06-15 13:05:00,166.5,166.57,166.16,166.24,25757.0,165.0255,165.0949,164.6885,164.7678,25757.0
2022-06-15 13:10:00,166.24,166.44,166.09,166.33,26190.0,164.7678,164.9661,164.6191,164.857,26190.0
2022-06-15 13:15:00,166.31,166.4,166.11,166.2,24365.0,164.8372,164.9264,164.639,164.7282,24365.0
2022-06-15 13:20:00,166.19,166.4,166.07,166.35,39165.0,164.7183,164.9264,164.5993,164.8768,39165.0
2022-06-15 13:25:00,166.33,166.63,166.21,166.53,39659.0,164.857,165.1544,164.7381,165.0553,39659.0
2022-06-15 13:30:00,166.52,166.79,166.36,166.6,20287.0,165.0453,165.313,164.8868,165.1246,20287.0
2022-06-15 13:35:00,166.58,166.9,166.53,166.86,12071.0,165.1048,165.422,165.0553,165.3823,12071.0
2022-06-15 13:40:00,166.85,166.91,166.71,166.76,26032.0,165.3724,165.4319,165.2337,165.2832,26032.0
2022-06-15 13:45:00,166.75,166.89,166.59,166.65,18793.0,165.2733,165.4121,165.1147,165.1742,18793.0
2022-06-15 13:50:00,166.64,167.05,166.37,167.05,35829.0,165.1643,165.5706,164.8967,165.5706,35829.0
2022-06-15 13:55:00,167.0,167.94,166.97,167.38,50234.0,165.5211,166.4528,165.4914,165.8977,50234.0
2022-06-15 14:00:00,167.3,168.7,165.74,166.23,89419.0,165.8184,167.206,164.2722,164.7579,89419.0
2022-06-15 14:05:00,166.21,166.78,164.98,166.09,59666.0,164.7381,165.303,163.519,164.6191,59666.0
2022-06-15 14:10:00,166.14,166.87,165.53,166.79,33737.0,164.6687,165.3922,164.0641,165.313,33737.0
2022-06-15 14:15:00,166.87,168.08,166.47,167.75,49189.0,165.3922,166.5915,164.9958,166.2644,49189.0
2022-06-15 14:20:00,167.71,168.21,166.38,166.74,28530.0,166.2248,166.7204,164.9066,165.2634,28530.0
2022-06-15 14:25:00,166.85,167.31,166.32,166.34,49087.0,165.3724,165.8283,164.8471,164.8669,49087.0
2022-06-15 14:30:00,166.48,166.71,164.68,165.31,37116.0,165.0057,165.2337,163.2216,163.8461,37116.0
2022-06-15 14:35:00,165.3,168.09,165.13,167.46,78314.0,163.8361,166.6014,163.6677,165.977,78314.0
2022-06-15 14:40:00,167.3,170.0,167.09,169.79,62391.0,165.8184,168.4945,165.6103,168.2864,62391.0
2022-06-15 14:45:00,169.83,170.64,169.17,169.98,133803.0,168.326,169.1289,167.6719,168.4747,133803.0
2022-06-15 14:50:00,170.0,170.61,168.35,168.88,95466.0,168.4945,169.0991,166.8591,167.3844,95466.0
2022-06-15 14:55:00,168.96,169.27,167.72,168.39,37362.0,167.4637,167.771,166.2347,166.8988,37362.0
2022-06-15 15:00:00,168.53,169.42,168.28,168.94,36030.0,167.0375,167.9197,166.7898,167.4439,36030.0
2022-06-15 15:05:00,168.9,169.47,168.45,169.47,41116.0,167.4043,167.9692,166.9583,167.9692,41116.0
2022-06-15 15:10:00,169.33,169.85,168.13,168.63,90483.0,167.8305,168.3459,166.6411,167.1367,90483.0
2022-06-15 15:15:00,168.6,169.0,168.13,169.0,52095.0,167.1069,167.5034,166.6411,167.5034,52095.0
2022-06-15 15:20:00,169.03,170.56,169.02,170.44,71893.0,167.5331,169.0496,167.5232,168.9306,71893.0
2022-06-15 15:25:00,170.38,170.69,169.93,170.68,57458.0,168.8712,169.1784,168.4251,169.1685,57458.0
2022-06-15 15:30:00,170.73,171.5,170.27,171.29,101349.0,169.2181,169.9812,168.7621,169.7731,101349.0
2022-06-15 15:35:00,171.32,171.37,169.84,170.01,116729.0,169.8028,169.8524,168.3359,168.5044,116729.0
2022-06-15 15:40:00,169.96,170.04,168.73,168.87,141635.0,168.4549,168.5342,167.2358,167.3745,141635.0
2022-06-15 15:45:00,168.86,169.27,168.62,169.23,85476.0,167.3646,167.771,167.1267,167.7313,85476.0
2022-06-15 15:50:00,169.18,169.2,168.23,168.48,125255.0,167.6818,167.7016,166.7402,166.988,125255.0
2022-06-15 15:55:00,168.48,168.78,168.36,168.66,195483.0,166.988,167.2853,166.869,167.1664,195483.0
2022-06-16 09:30:00,163.73,165.2,163.55,164.05,245455.0,162.28,163.737,162.1016,162.5972,245455.0
2022-06-16 09:35:00,164.14,166.16,163.89,165.62,85424.0,162.6864,164.6885,162.4386,164.1533,85424.0
2022-06-16 09:40:00,165.47,166.68,165.17,165.69,87479.0,164.0046,165.2039,163.7073,164.2227,87479.0
2022-06-16 09:45:00,165.61,166.9,165.34,165.75,114285.0,164.1434,165.422,163.8758,164.2822,114285.0
2022-06-16 09:50:00,165.71,165.71,164.6,164.71,83615.0,164.2425,164.2425,163.1423,163.2514,83615.0
2022-06-16 09:55:00,164.67,164.99,163.91,164.45,82034.0,163.2117,163.5289,162.4585,162.9937,82034.0
2022-06-16 10:00:00,164.47,164.48,163.08,163.12,101768.0,163.0135,163.0234,161.6358,161.6755,101768.0
2022-06-16 10:05:00,163.05,163.51,162.57,162.93,71701.0,161.6061,162.062,161.1303,161.4871,71701.0
2022-06-16 10:10:00,162.89,162.93,161.85,161.85,51126.0,161.4475,161.4871,160.4167,160.4167,51126.0
2022-06-16 10:15:00,161.82,162.58,161.82,161.95,45295.0,160.387,161.1402,160.387,160.5158,45295.0
2022-06-16 10:20:00,161.83,162.4,161.64,162.11,43904.0,160.3969,160.9618,160.2086,160.6744,43904.0
2022-06-16 10:25:00,162.13,162.48,161.73,162.13,35434.0,160.6942,161.0411,160.2978,160.6942,35434.0
2022-06-16 10:30:00,162.08,162.12,161.62,161.65,30186.0,160.6447,160.6843,160.1887,160.2185,30186.0
2022-06-16 10:35:00,161.6,161.6,160.86,160.87,49801.0,160.1689,160.1689,159.4355,159.4454,49801.0
2022-06-16 10:40:00,160.83,161.17,160.68,160.95,31970.0,159.4057,159.7427,159.2571,159.5247,31970.0
2022-06-16 10:45:00,160.9,160.94,160.4,160.44,29752.0,159.4751,159.5148,158.9795,159.0192,29752.0
2022-06-16 10:50:00,160.44,161.27,160.43,161.1,47630.0,159.0192,159.8418,159.0093,159.6733,47630.0
2022-06-16 10:55:00,161.1,161.4,160.73,160.76,37966.0,159.6733,159.9707,159.3066,159.3364,37966.0
2022-06-16 11:00:00,160.76,161.22,160.67,160.67,31412.0,159.3364,159.7923,159.2471,159.2471,31412.0
2022-06-16 11:05:00,160.68,160.92,160.51,160.92,43807.0,159.2571,159.4949,159.0886,159.4949,43807.0
2022-06-16 11:10:00,160.87,161.5,160.84,161.5,50947.0,159.4454,160.0698,159.4156,160.0698,50947.0
2022-06-16 11:15:00,161.53,161.83,161.06,161.09,29924.0,160.0995,160.3969,159.6337,159.6634,29924.0
2022-06-16 11:20:00,161.06,161.75,160.98,161.71,23297.0,159.6337,160.3176,159.5544,160.2779,23297.0
2022-06-16 11:25:00,161.69,162.1,161.66,161.81,26911.0,160.2581,160.6645,160.2284,160.3771,26911.0
2022-06-16 11:30:00,161.84,161.89,161.31,161.37,32943.0,160.4068,160.4563,159.8815,159.9409,32943.0
2022-06-16 11:35:00,161.32,161.46,161.05,161.44,35210.0,159.8914,160.0302,159.6238,160.0103,35210.0
2022-06-16 11:40:00,161.44,161.49,160.63,160.88,35942.0,160.0103,160.0599,159.2075,159.4553,35942.0
2022-06-16 11:45:00,160.83,160.88,160.38,160.67,46039.0,159.4057,159.4553,158.9597,159.2471,46039.0
2022-06-16 11:50:00,160.65,160.65,160.35,160.45,28951.0,159.2273,159.2273,158.93,159.0291,28951.0
2022-06-16 11:55:00,160.49,161.27,160.49,161.27,21237.0,159.0687,159.8418,159.0687,159.8418,21237.0
2022-06-16 12:00:00,161.22,161.27,160.68,160.68,20852.0,159.7923,159.8418,159.2571,159.2571,20852.0
2022-06-16 12:05:00,160.63,160.82,160.42,160.59,30350.0,159.2075,159.3958,158.9994,159.1679,30350.0
2022-06-16 12:10:00,160.56,160.91,160.51,160.71,16024.0,159.1381,159.485,159.0886,159.2868,16024.0
2022-06-16 12:15:00,160.76,161.29,160.71,161.13,24864.0,159.3364,159.8617,159.2868,159.7031,24864.0
2022-06-16 12:20:00,161.11,161.31,160.93,161.15,23748.0,159.6833,159.8815,159.5048,159.7229,23748.0
2022-06-16 12:25:00,161.17,161.63,161.04,161.53,24148.0,159.7427,160.1986,159.6139,160.0995,24148.0
2022-06-16 12:30:00,161.52,161.53,160.92,161.36,31966.0,160.0896,160.0995,159.4949,159.931,31966.0
2022-06-16 12:35:00,161.33,161.36,160.83,161.08,72962.0,159.9013,159.931,159.4057,159.6535,72962.0
2022-06-16 12:40:00,161.14,161.74,161.08,161.56,22854.0,159.713,160.3077,159.6535,160.1293,22854.0
2022-06-16 12:45:00,161.6,161.86,161.48,161.78,22033.0,160.1689,160.4266,160.05,160.3473,22033.0
2022-06-16 12:50:00,161.71,161.93,161.58,161.62,24116.0,160.2779,160.496,160.1491,160.1887,24116.0
2022-06-16 12:55:00,161.54,161.61,161.22,161.48,27107.0,160.1094,160.1788,159.7923,160.05,27107.0
2022-06-16 13:00:00,161.59,161.83,161.33,161.44,21800.0,160.159,160.3969,159.9013,160.0103,21800.0
2022-06-16 13:05:00,161.46,162.0,161.35,161.89,15261.0,160.0302,160.5654,159.9211,160.4563,15261.0
2022-06-16 13:10:00,161.9,161.9,161.38,161.44,40215.0,160.4663,160.4663,159.9509,160.0103,40215.0
2022-06-16 13:15:00,161.46,161.53,161.17,161.17,22718.0,160.0302,160.0995,159.7427,159.7427,22718.0
2022-06-16 13:20:00,161.16,161.18,160.91,160.97,25182.0,159.7328,159.7526,159.485,159.5445,25182.0
2022-06-16 13:25:00,160.9,161.77,160.82,161.61,42371.0,159.4751,160.3374,159.3958,160.1788,42371.0
2022-06-16 13:30:00,161.56,161.74,161.25,161.46,17724.0,160.1293,160.3077,159.822,160.0302,17724.0
2022-06-16 13:35:00,161.51,161.54,160.93,161.26,20760.0,160.0797,160.1094,159.5048,159.8319,20760.0
2022-06-16 13:40:00,161.28,161.31,160.53,160.54,21837.0,159.8517,159.8815,159.1084,159.1183,21837.0
2022-06-16 13:45:00,160.53,160.71,160.43,160.71,21872.0,159.1084,159.2868,159.0093,159.2868,21872.0
2022-06-16 13:50:00,160.69,160.81,160.58,160.73,23462.0,159.267,159.3859,159.1579,159.3066,23462.0
2022-06-16 13:55:00,160.68,160.75,160.18,160.22,49091.0,159.2571,159.3264,158.7615,158.8011,49091.0
2022-06-16 14:00:00,160.22,160.44,160.06,160.35,20883.0,158.8011,159.0192,158.6426,158.93,20883.0
2022-06-16 14:05:00,160.34,160.38,159.91,160.03,40867.0,158.9201,158.9597,158.4939,158.6128,40867.0
2022-06-16 14:10:00,160.03,160.3,159.92,160.24,20962.0,158.6128,158.8804,158.5038,158.821,20962.0
2022-06-16 14:15:00,160.23,160.43,160.06,160.38,27633.0,158.811,159.0093,158.6426,158.9597,27633.0
2022-06-16 14:20:00,160.37,160.46,160.2,160.38,19079.0,158.9498,159.039,158.7813,158.9597,19079.0
2022-06-16 14:25:00,160.37,160.79,160.34,160.59,35750.0,158.9498,159.3661,158.9201,159.1679,35750.0
2022-06-16 14:30:00,160.6,160.95,160.58,160.66,33629.0,159.1778,159.5247,159.1579,159.2372,33629.0
2022-06-16 14:35:00,160.74,160.8,160.53,160.7,28102.0,159.3165,159.376,159.1084,159.2769,28102.0
2022-06-16 14:40:00,160.7,161.12,160.7,160.83,28801.0,159.2769,159.6932,159.2769,159.4057,28801.0
2022-06-16 14:45:00,160.77,160.93,159.98,160.01,41577.0,159.3463,159.5048,158.5633,158.593,41577.0
2022-06-16 14:50:00,160.03,160.17,159.62,159.66,70323.0,158.6128,158.7516,158.2064,158.2461,70323.0
2022-06-16 14:55:00,159.68,159.84,159.55,159.59,94585.0,158.2659,158.4245,158.1371,158.1767,94585.0
2022-06-16 15:00:00,159.58,160.06,159.47,159.67,137919.0,158.1668,158.6426,158.0578,158.256,137919.0
2022-06-16 15:05:00,159.63,159.95,159.45,159.91,117539.0,158.2164,158.5335,158.038,158.4939,117539.0
2022-06-16 15:10:00,159.9,160.23,159.65,159.73,80883.0,158.484,158.811,158.2362,158.3155,80883.0
2022-06-16 15:15:00,159.71,160.2,159.21,160.1,107333.0,158.2956,158.7813,157.8001,158.6822,107333.0
2022-06-16 15:20:00,160.09,160.32,159.8,159.96,104593.0,158.6723,158.9002,158.3849,158.5434,104593.0
2022-06-16 15:25:00,159.93,160.52,159.83,160.4,127199.0,158.5137,159.0985,158.4146,158.9795,127199.0
2022-06-16 15:30:00,160.36,160.36,159.4,159.4,159013.0,158.9399,158.9399,157.9884,157.9884,159013.0
2022-06-16 15:35:00,159.38,159.79,159.26,159.6,99026.0,157.9686,158.3749,157.8496,158.1866,99026.0
2022-06-16 15:40:00,159.6,160.05,158.99,159.07,200760.0,158.1866,158.6326,157.582,157.6613,200760.0
2022-06-16 15:45:00,159.1,159.17,158.62,158.65,229843.0,157.6911,157.7604,157.2153,157.245,229843.0
2022-06-16 15:50:00,158.7,159.34,158.69,159.18,294898.0,157.2946,157.9289,157.2847,157.7703,294898.0
2022-06-16 15:55:00,159.2,160.03,159.05,159.98,493761.0,157.7902,158.6128,157.6415,158.5633,493761.0
2022-06-17 09:30:00,158.52,162.03,158.17,161.63,1322577.0,157.1162,160.5951,156.7693,160.1986,1322577.0
2022-06-17 09:35:00,161.68,162.62,160.2,160.32,261943.0,160.2482,161.1799,158.7813,158.9002,261943.0
2022-06-17 09:40:00,160.43,163.02,160.21,162.5,104482.0,159.0093,161.5763,158.7912,161.0609,104482.0
2022-06-17 09:45:00,162.47,162.65,161.0,162.42,80174.0,161.0312,161.2096,159.5742,160.9817,80174.0
2022-06-17 09:50:00,162.43,164.05,162.32,163.59,81764.0,160.9916,162.5972,160.8825,162.1413,81764.0
2022-06-17 09:55:00,163.56,164.55,163.31,163.6,150972.0,162.1116,163.0928,161.8638,162.1512,150972.0
2022-06-17 10:00:00,163.65,163.79,162.86,163.53,78633.0,162.2008,162.3395,161.4178,162.0818,78633.0
2022-06-17 10:05:00,163.53,164.48,163.37,163.58,85176.0,162.0818,163.0234,161.9232,162.1314,85176.0
2022-06-17 10:10:00,163.6,163.83,163.18,163.45,63488.0,162.1512,162.3792,161.7349,162.0025,63488.0
2022-06-17 10:15:00,163.49,163.65,161.79,161.99,95174.0,162.0422,162.2008,160.3572,160.5555,95174.0
2022-06-17 10:20:00,161.99,162.07,161.48,161.89,96779.0,160.5555,160.6347,160.05,160.4563,96779.0
2022-06-17 10:25:00,161.88,162.01,161.37,161.79,79442.0,160.4464,160.5753,159.9409,160.3572,79442.0
2022-06-17 10:30:00,161.8,162.03,161.22,161.23,81945.0,160.3671,160.5951,159.7923,159.8022,81945.0
2022-06-17 10:35:00,161.19,161.94,160.73,161.94,68747.0,159.7625,160.5059,159.3066,160.5059,68747.0
2022-06-17 10:40:00,161.9,162.15,161.49,162.13,92190.0,160.4663,160.714,160.0599,160.6942,92190.0
2022-06-17 10:45:00,162.11,162.2,161.43,162.03,59417.0,160.6744,160.7636,160.0004,160.5951,59417.0
2022-06-17 10:50:00,162.0,162.3,161.72,162.07,61916.0,160.5654,160.8627,160.2878,160.6347,61916.0
2022-06-17 10:55:00,162.08,162.5,161.98,162.25,37060.0,160.6447,161.0609,160.5455,160.8132,37060.0
2022-06-17 11:00:00,162.27,163.45,161.86,162.99,70313.0,160.833,162.0025,160.4266,161.5466,70313.0
2022-06-17 11:05:00,162.93,164.0,162.79,163.99,45449.0,161.4871,162.5477,161.3484,162.5377,45449.0
2022-06-17 11:10:00,164.05,164.14,163.47,163.71,64430.0,162.5972,162.6864,162.0224,162.2602,64430.0
2022-06-17 11:15:00,163.75,164.79,163.59,164.72,76533.0,162.2999,163.3307,162.1413,163.2613,76533.0
2022-06-17 11:20:00,164.74,164.84,163.83,164.03,68660.0,163.2811,163.3802,162.3792,162.5774,68660.0
2022-06-17 11:25:00,164.03,164.79,163.62,164.46,50811.0,162.5774,163.3307,162.171,163.0036,50811.0
2022-06-17 11:30:00,164.47,164.81,163.99,164.0,44670.0,163.0135,163.3505,162.5377,162.5477,44670.0
2022-06-17 11:35:00,163.94,164.04,163.48,163.71,41766.0,162.4882,162.5873,162.0323,162.2602,41766.0
2022-06-17 11:40:00,163.78,164.1,163.61,163.7,40611.0,162.3296,162.6468,162.1611,162.2503,40611.0
2022-06-17 11:45:00,163.6,163.87,163.34,163.69,57981.0,162.1512,162.4188,161.8935,162.2404,57981.0
2022-06-17 11:50:00,163.65,163.83,163.11,163.56,43586.0,162.2008,162.3792,161.6655,162.1116,43586.0
2022-06-17 11:55:00,163.64,163.89,163.55,163.6,41537.0,162.1908,162.4386,162.1016,162.1512,41537.0
2022-06-17 12:00:00,163.63,163.86,163.31,163.81,56842.0,162.1809,162.4089,161.8638,162.3593,56842.0
2022-06-17 12:05:00,163.84,164.15,163.67,163.95,48114.0,162.3891,162.6963,162.2206,162.4981,48114.0
2022-06-17 12:10:00,163.96,164.21,163.69,164.06,69251.0,162.508,162.7558,162.2404,162.6071,69251.0
2022-06-17 12:15:00,164.05,164.21,163.62,163.62,65142.0,162.5972,162.7558,162.171,162.171,65142.0
2022-06-17 12:20:00,163.65,164.5,163.58,164.18,68784.0,162.2008,163.0432,162.1314,162.7261,68784.0
2022-06-17 12:25:00,164.12,164.26,163.83,163.99,59117.0,162.6666,162.8054,162.3792,162.5377,59117.0
2022-06-17 12:30:00,164.02,164.17,163.77,164.05,65368.0,162.5675,162.7162,162.3197,162.5972,65368.0
2022-06-17 12:35:00,164.04,164.28,163.92,164.27,39001.0,162.5873,162.8252,162.4684,162.8153,39001.0
2022-06-17 12:40:00,164.21,164.26,163.62,164.25,66331.0,162.7558,162.8054,162.171,162.7954,66331.0
2022-06-17 12:45:00,164.3,164.39,164.0,164.09,54945.0,162.845,162.9342,162.5477,162.6369,54945.0
2022-06-17 12:50:00,164.13,164.14,163.54,163.86,55604.0,162.6765,162.6864,162.0917,162.4089,55604.0
2022-06-17 12:55:00,163.89,164.41,163.83,164.38,25917.0,162.4386,162.954,162.3792,162.9243,25917.0
2022-06-17 13:00:00,164.38,164.89,164.28,164.78,30979.0,162.9243,163.4298,162.8252,163.3208,30979.0
2022-06-17 13:05:00,164.76,165.3,164.72,165.14,47080.0,163.3009,163.8361,163.2613,163.6776,47080.0
2022-06-17 13:10:00,165.13,165.6,165.02,165.29,41421.0,163.6677,164.1335,163.5586,163.8262,41421.0
2022-06-17 13:15:00,165.29,165.48,165.1,165.41,30558.0,163.8262,164.0146,163.6379,163.9452,30558.0
2022-06-17 13:20:00,165.43,165.88,165.42,165.83,47799.0,163.965,164.411,163.9551,164.3615,47799.0
2022-06-17 13:25:00,165.87,165.9,165.37,165.53,51630.0,164.4011,164.4308,163.9055,164.0641,51630.0
2022-06-17 13:30:00,165.57,166.0,165.42,166.0,43847.0,164.1038,164.5299,163.9551,164.5299,43847.0
2022-06-17 13:35:00,166.03,166.14,165.85,166.04,47667.0,164.5597,164.6687,164.3813,164.5696,47667.0
2022-06-17 13:40:00,166.04,166.07,165.71,165.71,44775.0,164.5696,164.5993,164.2425,164.2425,44775.0
2022-06-17 13:45:00,165.72,165.74,165.19,165.65,55001.0,164.2524,164.2722,163.7271,164.183,55001.0
2022-06-17 13:50:00,165.65,165.9,165.6,165.65,46684.0,164.183,164.4308,164.1335,164.183,46684.0
2022-06-17 13:55:00,165.64,165.82,165.37,165.51,41858.0,164.1731,164.3515,163.9055,164.0443,41858.0
2022-06-17 14:00:00,165.54,165.84,165.46,165.6,42607.0,164.074,164.3714,163.9947,164.1335,42607.0
2022-06-17 14:05:00,165.58,165.81,165.39,165.78,55546.0,164.1137,164.3416,163.9253,164.3119,55546.0
2022-06-17 14:10:00,165.78,165.83,165.44,165.63,49559.0,164.3119,164.3615,163.9749,164.1632,49559.0
2022-06-17 14:15:00,165.64,165.85,165.47,165.63,29570.0,164.1731,164.3813,164.0046,164.1632,29570.0
2022-06-17 14:20:00,165.62,166.12,165.62,165.94,51351.0,164.1533,164.6489,164.1533,164.4705,51351.0
2022-06-17 14:25:00,165.98,166.17,165.74,165.83,39927.0,164.5101,164.6984,164.2722,164.3615,39927.0
2022-06-17 14:30:00,165.78,165.84,165.04,165.41,85703.0,164.3119,164.3714,163.5784,163.9452,85703.0
2022-06-17 14:35:00,165.43,166.01,165.32,165.96,57146.0,163.965,164.5399,163.856,164.4903,57146.0
2022-06-17 14:40:00,166.0,166.23,165.79,165.84,32635.0,164.5299,164.7579,164.3218,164.3714,32635.0
2022-06-17 14:45:00,165.83,165.88,165.44,165.54,44624.0,164.3615,164.411,163.9749,164.074,44624.0
2022-06-17 14:50:00,165.51,165.53,164.9,165.02,52063.0,164.0443,164.0641,163.4397,163.5586,52063.0
2022-06-17 14:55:00,165.02,165.16,164.62,164.78,43219.0,163.5586,163.6974,163.1622,163.3208,43219.0
2022-06-17 15:00:00,164.78,165.06,164.54,164.61,49510.0,163.3208,163.5983,163.0829,163.1523,49510.0
2022-06-17 15:05:00,164.63,164.72,164.34,164.46,51375.0,163.1721,163.2613,162.8846,163.0036,51375.0
2022-06-17 15:10:00,164.48,164.6,163.83,164.14,61256.0,163.0234,163.1423,162.3792,162.6864,61256.0
2022-06-17 15:15:00,164.11,164.81,164.11,164.7,78035.0,162.6567,163.3505,162.6567,163.2415,78035.0
2022-06-17 15:20:00,164.72,165.21,164.68,165.14,59468.0,163.2613,163.7469,163.2216,163.6776,59468.0
2022-06-17 15:25:00,165.12,165.42,164.92,165.0,87950.0,163.6577,163.9551,163.4595,163.5388,87950.0
2022-06-17 15:30:00,165.02,165.05,164.38,164.64,79996.0,163.5586,163.5884,162.9243,163.182,79996.0
2022-06-17 15:35:00,164.61,164.7,164.27,164.42,86783.0,163.1523,163.2415,162.8153,162.9639,86783.0
2022-06-17 15:40:00,164.48,164.48,163.57,163.59,110575.0,163.0234,163.0234,162.1215,162.1413,110575.0
2022-06-17 15:45:00,163.59,163.91,163.47,163.7,121881.0,162.1413,162.4585,162.0224,162.2503,121881.0
2022-06-17 15:50:00,163.67,163.73,163.11,163.58,163565.0,162.2206,162.28,161.6655,162.1314,163565.0
2022-06-17 15:55:00,163.55,163.78,163.05,163.26,403024.0,162.1016,162.3296,161.6061,161.8142,403024.0
2022-06-21 09:30:00,165.05,166.19,164.9,165.48,192645.0,163.5884,164.7183,163.4397,164.0146,192645.0
2022-06-21 09:35:00,165.53,166.9,165.53,166.6,53053.0,164.0641,165.422,164.0641,165.1246,53053.0
2022-06-21 09:40:00,166.44,167.69,166.38,167.54,77231.0,164.9661,166.205,164.9066,166.0563,77231.0
2022-06-21 09:45:00,167.46,167.54,166.2,166.48,75817.0,165.977,166.0563,164.7282,165.0057,75817.0
2022-06-21 09:50:00,166.43,167.74,166.15,167.49,94892.0,164.9561,166.2545,164.6786,166.0068,94892.0
2022-06-21 09:55:00,167.42,168.2,167.24,168.06,63100.0,165.9374,166.7105,165.759,166.5717,63100.0
2022-06-21 10:00:00,168.09,168.36,167.32,168.16,85129.0,166.6014,166.869,165.8383,166.6708,85129.0
2022-06-21 10:05:00,168.08,168.13,167.32,167.39,47704.0,166.5915,166.6411,165.8383,165.9076,47704.0
2022-06-21 10:10:00,167.54,168.01,167.33,168.0,53995.0,166.0563,166.5221,165.8482,166.5122,53995.0
2022-06-21 10:15:00,168.02,168.7,167.72,168.53,75789.0,166.5321,167.206,166.2347,167.0375,75789.0
2022-06-21 10:20:00,168.54,169.03,168.4,168.85,81804.0,167.0475,167.5331,166.9087,167.3547,81804.0
2022-06-21 10:25:00,168.77,169.01,168.47,168.57,66887.0,167.2754,167.5133,166.9781,167.0772,66887.0
2022-06-21 10:30:00,168.6,169.35,168.5,168.78,96883.0,167.1069,167.8503,167.0078,167.2853,96883.0
2022-06-21 10:35:00,168.8,168.8,168.35,168.62,72934.0,167.3052,167.3052,166.8591,167.1267,72934.0
2022-06-21 10:40:00,168.63,168.9,168.52,168.72,39953.0,167.1367,167.4043,167.0276,167.2259,39953.0
2022-06-21 10:45:00,168.73,169.13,168.5,168.97,39141.0,167.2358,167.6322,167.0078,167.4736,39141.0
2022-06-21 10:50:00,168.97,169.32,168.84,168.88,30667.0,167.4736,167.8205,167.3448,167.3844,30667.0
2022-06-21 10:55:00,168.9,169.17,168.84,168.9,41961.0,167.4043,167.6719,167.3448,167.4043,41961.0
2022-06-21 11:00:00,168.86,168.98,168.45,168.97,27234.0,167.3646,167.4836,166.9583,167.4736,27234.0
2022-06-21 11:05:00,168.97,169.2,168.7,169.07,35489.0,167.4736,167.7016,167.206,167.5728,35489.0
2022-06-21 11:10:00,169.09,169.28,168.95,169.19,44068.0,167.5926,167.7809,167.4538,167.6917,44068.0
2022-06-21 11:15:00,169.18,169.23,168.8,168.96,41854.0,167.6818,167.7313,167.3052,167.4637,41854.0
2022-06-21 11:20:00,169.01,169.1,168.07,168.23,32431.0,167.5133,167.6025,166.5816,166.7402,32431.0
2022-06-21 11:25:00,168.22,168.28,167.86,167.92,20498.0,166.7303,166.7898,166.3735,166.4329,20498.0
2022-06-21 11:30:00,167.92,168.02,167.69,167.76,20954.0,166.4329,166.5321,166.205,166.2744,20954.0
2022-06-21 11:35:00,167.8,167.86,167.31,167.34,20190.0,166.314,166.3735,165.8283,165.8581,20190.0
2022-06-21 11:40:00,167.36,167.66,167.15,167.52,27033.0,165.8779,166.1752,165.6698,166.0365,27033.0
2022-06-21 11:45:00,167.49,167.67,167.26,167.56,29049.0,166.0068,166.1852,165.7788,166.0761,29049.0
2022-06-21 11:50:00,167.62,167.63,167.27,167.38,22585.0,166.1356,166.1455,165.7887,165.8977,22585.0
2022-06-21 11:55:00,167.38,167.68,167.24,167.47,33315.0,165.8977,166.1951,165.759,165.9869,33315.0
2022-06-21 12:00:00,167.43,167.89,167.43,167.69,15683.0,165.9473,166.4032,165.9473,166.205,15683.0
2022-06-21 12:05:00,167.6,167.62,167.21,167.22,12169.0,166.1158,166.1356,165.7292,165.7391,12169.0
2022-06-21 12:10:00,167.24,167.62,167.19,167.62,12399.0,165.759,166.1356,165.7094,166.1356,12399.0
2022-06-21 12:15:00,167.59,167.8,167.48,167.61,28343.0,166.1059,166.314,165.9968,166.1257,28343.0
2022-06-21 12:20:00,167.59,167.61,167.21,167.37,29634.0,166.1059,166.1257,165.7292,165.8878,29634.0
2022-06-21 12:25:00,167.37,167.45,167.19,167.2,19864.0,165.8878,165.9671,165.7094,165.7193,19864.0
2022-06-21 12:30:00,167.19,167.29,166.97,167.18,18513.0,165.7094,165.8085,165.4914,165.6995,18513.0
2022-06-21 12:35:00,167.21,167.77,167.16,167.65,28085.0,165.7292,166.2843,165.6797,166.1653,28085.0
2022-06-21 12:40:00,167.68,167.94,167.67,167.75,27686.0,166.1951,166.4528,166.1852,166.2644,27686.0
2022-06-21 12:45:00,167.76,167.92,167.7,167.78,13419.0,166.2744,166.4329,166.2149,166.2942,13419.0
2022-06-21 12:50:00,167.82,167.95,167.37,167.49,60417.0,166.3338,166.4627,165.8878,166.0068,60417.0
2022-06-21 12:55:00,167.46,167.56,167.19,167.2,46921.0,165.977,166.0761,165.7094,165.7193,46921.0
2022-06-21 13:00:00,167.22,167.23,166.75,166.81,44500.0,165.7391,165.7491,165.2733,165.3328,44500.0
2022-06-21 13:05:00,166.82,166.82,166.44,166.68,51899.0,165.3427,165.3427,164.9661,165.2039,51899.0
2022-06-21 13:10:00,166.75,167.49,166.7,167.41,25649.0,165.2733,166.0068,165.2237,165.9275,25649.0
2022-06-21 13:15:00,167.43,167.48,167.26,167.31,22728.0,165.9473,165.9968,165.7788,165.8283,22728.0
2022-06-21 13:20:00,167.39,167.54,167.24,167.5,19754.0,165.9076,166.0563,165.759,166.0167,19754.0
2022-06-21 13:25:00,167.49,167.81,167.46,167.49,23973.0,166.0068,166.3239,165.977,166.0068,23973.0
2022-06-21 13:30:00,167.51,168.03,167.51,167.9,31555.0,166.0266,166.542,166.0266,166.4131,31555.0
2022-06-21 13:35:00,167.96,167.98,167.74,167.74,30119.0,166.4726,166.4924,166.2545,166.2545,30119.0
2022-06-21 13:40:00,167.72,167.81,167.55,167.73,38899.0,166.2347,166.3239,166.0662,166.2446,38899.0
2022-06-21 13:45:00,167.75,167.79,167.33,167.75,38272.0,166.2644,166.3041,165.8482,166.2644,38272.0
2022-06-21 13:50:00,167.77,167.77,167.51,167.51,23883.0,166.2843,166.2843,166.0266,166.0266,23883.0
2022-06-21 13:55:00,167.48,167.53,167.14,167.31,24487.0,165.9968,166.0464,165.6599,165.8283,24487.0
2022-06-21 14:00:00,167.31,167.31,167.01,167.11,33440.0,165.8283,165.8283,165.531,165.6301,33440.0
2022-06-21 14:05:00,167.09,167.26,166.89,166.97,37924.0,165.6103,165.7788,165.4121,165.4914,37924.0
2022-06-21 14:10:00,166.97,167.29,166.93,167.0,31844.0,165.4914,165.8085,165.4517,165.5211,31844.0
2022-06-21 14:15:00,167.01,167.5,167.0,167.37,36658.0,165.531,166.0167,165.5211,165.8878,36658.0
2022-06-21 14:20:00,167.35,167.7,167.31,167.34,35034.0,165.868,166.2149,165.8283,165.8581,35034.0
2022-06-21 14:25:00,167.27,167.43,167.24,167.35,32320.0,165.7887,165.9473,165.759,165.868,32320.0
2022-06-21 14:30:00,167.38,167.75,167.34,167.71,39825.0,165.8977,166.2644,165.8581,166.2248,39825.0
2022-06-21 14:35:00,167.69,167.7,167.13,167.18,41230.0,166.205,166.2149,165.6499,165.6995,41230.0
2022-06-21 14:40:00,167.17,167.56,167.17,167.49,40838.0,165.6896,166.0761,165.6896,166.0068,40838.0
2022-06-21 14:45:00,167.47,167.51,167.16,167.19,35436.0,165.9869,166.0266,165.6797,165.7094,35436.0
2022-06-21 14:50:00,167.2,167.79,167.11,167.78,34505.0,165.7193,166.3041,165.6301,166.2942,34505.0
2022-06-21 14:55:00,167.77,167.84,167.52,167.64,42977.0,166.2843,166.3537,166.0365,166.1554,42977.0
2022-06-21 15:00:00,167.66,168.06,167.59,167.98,66177.0,166.1752,166.5717,166.1059,166.4924,66177.0
2022-06-21 15:05:00,167.99,168.04,167.66,167.76,43427.0,166.5023,166.5519,166.1752,166.2744,43427.0
2022-06-21 15:10:00,167.78,168.05,167.75,167.9,41861.0,166.2942,166.5618,166.2644,166.4131,41861.0
2022-06-21 15:15:00,167.91,167.95,167.59,167.61,50874.0,166.423,166.4627,166.1059,166.1257,50874.0
2022-06-21 15:20:00,167.61,167.71,167.42,167.56,40091.0,166.1257,166.2248,165.9374,166.0761,40091.0
2022-06-21 15:25:00,167.54,167.55,167.2,167.3,43904.0,166.0563,166.0662,165.7193,165.8184,43904.0
2022-06-21 15:30:00,167.33,167.61,167.25,167.44,60855.0,165.8482,166.1257,165.7689,165.9572,60855.0
2022-06-21 15:35:00,167.4,167.41,166.81,166.91,36420.0,165.9175,165.9275,165.3328,165.4319,36420.0
2022-06-21 15:40:00,166.91,167.12,166.85,167.07,38024.0,165.4319,165.64,165.3724,165.5905,38024.0
2022-06-21 15:45:00,167.06,167.18,166.8,166.88,74759.0,165.5806,165.6995,165.3229,165.4022,74759.0
2022-06-21 15:50:00,166.9,167.21,166.82,166.91,102058.0,165.422,165.7292,165.3427,165.4319,102058.0
2022-06-21 15:55:00,166.94,166.94,166.51,166.83,198326.0,165.4616,165.4616,165.0354,165.3526,198326.0
2022-06-22 09:30:00,164.7,165.5,164.21,165.15,122989.0,163.2415,164.0344,162.7558,163.6875,122989.0
2022-06-22 09:35:00,165.18,166.04,164.89,165.44,84272.0,163.7172,164.5696,163.4298,163.9749,84272.0
2022-06-22 09:40:00,165.47,165.94,164.78,165.78,79137.0,164.0046,164.4705,163.3208,164.3119,79137.0
2022-06-22 09:45:00,165.85,166.17,164.75,164.92,58619.0,164.3813,164.6984,163.291,163.4595,58619.0
2022-06-22 09:50:00,164.82,166.69,164.45,166.61,48483.0,163.3604,165.2138,162.9937,165.1345,48483.0
2022-06-22 09:55:00,166.58,168.12,166.57,168.0,134914.0,165.1048,166.6312,165.0949,166.5122,134914.0
2022-06-22 10:00:00,168.04,168.21,166.89,167.18,97021.0,166.5519,166.7204,165.4121,165.6995,97021.0
2022-06-22 10:05:00,167.12,168.03,166.96,167.8,35728.0,165.64,166.542,165.4814,166.314,35728.0
2022-06-22 10:10:00,167.9,167.97,167.1,167.86,69430.0,166.4131,166.4825,165.6202,166.3735,69430.0
2022-06-22 10:15:00,167.91,168.27,167.49,167.74,63997.0,166.423,166.7798,166.0068,166.2545,63997.0
2022-06-22 10:20:00,167.59,168.76,167.51,168.65,37482.0,166.1059,167.2655,166.0266,167.1565,37482.0
2022-06-22 10:25:00,168.63,168.89,168.36,168.73,85204.0,167.1367,167.3944,166.869,167.2358,85204.0
2022-06-22 10:30:00,168.74,169.35,168.51,168.87,60338.0,167.2457,167.8503,167.0177,167.3745,60338.0
2022-06-22 10:35:00,168.8,169.52,168.41,169.18,41092.0,167.3052,168.0188,166.9186,167.6818,41092.0
2022-06-22 10:40:00,169.24,169.73,169.2,169.37,84926.0,167.7413,168.2269,167.7016,167.8701,84926.0
2022-06-22 10:45:00,169.34,169.62,168.89,169.4,84743.0,167.8404,168.1179,167.3944,167.8998,84743.0
2022-06-22 10:50:00,169.33,169.88,169.23,169.68,64760.0,167.8305,168.3756,167.7313,168.1774,64760.0
2022-06-22 10:55:00,169.66,170.09,169.61,169.84,67625.0,168.1575,168.5837,168.108,168.3359,67625.0
2022-06-22 11:00:00,169.86,169.93,168.81,169.4,43405.0,168.3558,168.4251,167.3151,167.8998,43405.0
2022-06-22 11:05:00,169.4,169.49,169.19,169.44,40481.0,167.8998,167.989,167.6917,167.9395,40481.0
2022-06-22 11:10:00,169.45,169.57,168.84,169.05,30182.0,167.9494,168.0683,167.3448,167.5529,30182.0
2022-06-22 11:15:00,168.99,169.53,168.93,169.43,33571.0,167.4935,168.0287,167.434,167.9296,33571.0
2022-06-22 11:20:00,169.44,169.45,168.93,169.13,18893.0,167.9395,167.9494,167.434,167.6322,18893.0
2022-06-22 11:25:00,169.09,169.5,169.0,169.43,34417.0,167.5926,167.999,167.5034,167.9296,34417.0
2022-06-22 11:30:00,169.42,170.12,169.35,170.01,32921.0,167.9197,168.6135,167.8503,168.5044,32921.0
2022-06-22 11:35:00,169.96,170.19,169.92,169.95,54955.0,168.4549,168.6828,168.4152,168.445,54955.0
2022-06-22 11:40:00,169.99,170.0,169.05,169.05,32700.0,168.4846,168.4945,167.5529,167.5529,32700.0
2022-06-22 11:45:00,169.04,169.18,168.68,169.08,29159.0,167.543,167.6818,167.1862,167.5827,29159.0
2022-06-22 11:50:00,169.1,169.13,168.5,168.84,23468.0,167.6025,167.6322,167.0078,167.3448,23468.0
2022-06-22 11:55:00,168.87,168.93,168.36,168.42,25316.0,167.3745,167.434,166.869,166.9285,25316.0
2022-06-22 12:00:00,168.41,169.07,168.27,168.45,27293.0,166.9186,167.5728,166.7798,166.9583,27293.0
2022-06-22 12:05:00,168.38,168.39,167.83,168.05,17265.0,166.8889,166.8988,166.3437,166.5618,17265.0
2022-06-22 12:10:00,168.1,168.47,167.99,168.36,28063.0,166.6113,166.9781,166.5023,166.869,28063.0
2022-06-22 12:15:00,168.34,168.77,168.28,168.76,24486.0,166.8492,167.2754,166.7898,167.2655,24486.0
2022-06-22 12:20:00,168.74,169.0,168.59,168.73,34564.0,167.2457,167.5034,167.097,167.2358,34564.0
2022-06-22 12:25:00,168.71,168.96,168.61,168.75,20468.0,167.2159,167.4637,167.1168,167.2556,20468.0
2022-06-22 12:30:00,168.78,169.15,168.66,169.12,41084.0,167.2853,167.6521,167.1664,167.6223,41084.0
2022-06-22 12:35:00,169.13,169.46,169.1,169.36,29564.0,167.6322,167.9593,167.6025,167.8602,29564.0
2022-06-22 12:40:00,169.37,169.6,169.37,169.51,40410.0,167.8701,168.0981,167.8701,168.0089,40410.0
2022-06-22 12:45:00,169.49,169.58,169.2,169.24,22573.0,167.989,168.0782,167.7016,167.7413,22573.0
2022-06-22 12:50:00,169.31,169.46,169.14,169.46,34010.0,167.8106,167.9593,167.6421,167.9593,34010.0
2022-06-22 12:55:00,169.45,169.5,169.27,169.47,19705.0,167.9494,167.999,167.771,167.9692,19705.0
2022-06-22 13:00:00,169.5,169.54,168.87,169.15,27686.0,167.999,168.0386,167.3745,167.6521,27686.0
2022-06-22 13:05:00,169.11,169.2,168.9,169.01,25346.0,167.6124,167.7016,167.4043,167.5133,25346.0
2022-06-22 13:10:00,169.02,169.5,169.02,169.38,15132.0,167.5232,167.999,167.5232,167.88,15132.0
2022-06-22 13:15:00,169.39,169.74,169.27,169.57,35346.0,167.8899,168.2368,167.771,168.0683,35346.0
2022-06-22 13:20:00,169.57,169.97,169.55,169.95,44330.0,168.0683,168.4648,168.0485,168.445,44330.0
2022-06-22 13:25:00,169.93,169.97,169.51,169.6,16437.0,168.4251,168.4648,168.0089,168.0981,16437.0
2022-06-22 13:30:00,169.56,169.65,169.47,169.54,19401.0,168.0584,168.1476,167.9692,168.0386,19401.0
2022-06-22 13:35:00,169.53,169.74,169.39,169.73,25892.0,168.0287,168.2368,167.8899,168.2269,25892.0
2022-06-22 13:40:00,169.73,169.88,169.59,169.88,22907.0,168.2269,168.3756,168.0882,168.3756,22907.0
2022-06-22 13:45:00,169.87,169.92,169.75,169.89,22104.0,168.3657,168.4152,168.2467,168.3855,22104.0
2022-06-22 13:50:00,169.89,169.91,169.35,169.39,31125.0,168.3855,168.4053,167.8503,167.8899,31125.0
2022-06-22 13:55:00,169.37,169.47,169.21,169.46,13117.0,167.8701,167.9692,167.7115,167.9593,13117.0
2022-06-22 14:00:00,169.47,169.53,169.37,169.37,26207.0,167.9692,168.0287,167.8701,167.8701,26207.0
2022-06-22 14:05:00,169.43,170.09,169.35,170.07,74046.0,167.9296,168.5837,167.8503,168.5639,74046.0
2022-06-22 14:10:00,170.06,170.18,169.91,170.18,26689.0,168.554,168.6729,168.4053,168.6729,26689.0
2022-06-22 14:15:00,170.14,170.42,170.13,170.36,59559.0,168.6333,168.9108,168.6234,168.8513,59559.0
2022-06-22 14:20:00,170.35,170.45,170.13,170.42,57038.0,168.8414,168.9405,168.6234,168.9108,57038.0
2022-06-22 14:25:00,170.41,170.44,169.76,169.8,22648.0,168.9009,168.9306,168.2566,168.2963,22648.0
2022-06-22 14:30:00,169.83,169.89,169.72,169.82,28448.0,168.326,168.3855,168.217,168.3161,28448.0
2022-06-22 14:35:00,169.81,169.93,169.76,169.8,22188.0,168.3062,168.4251,168.2566,168.2963,22188.0
2022-06-22 14:40:00,169.76,169.86,169.42,169.56,20277.0,168.2566,168.3558,167.9197,168.0584,20277.0
2022-06-22 14:45:00,169.53,169.72,169.23,169.24,17253.0,168.0287,168.217,167.7313,167.7413,17253.0
2022-06-22 14:50:00,169.16,169.3,169.14,169.3,26812.0,167.662,167.8007,167.6421,167.8007,26812.0
2022-06-22 14:55:00,169.32,169.49,169.29,169.43,18277.0,167.8205,167.989,167.7908,167.9296,18277.0
2022-06-22 15:00:00,169.45,169.49,169.01,169.41,52778.0,167.9494,167.989,167.5133,167.9097,52778.0
2022-06-22 15:05:00,169.41,169.48,169.09,169.11,37972.0,167.9097,167.9791,167.5926,167.6124,37972.0
2022-06-22 15:10:00,169.1,169.17,168.8,168.95,19194.0,167.6025,167.6719,167.3052,167.4538,19194.0
2022-06-22 15:15:00,168.95,169.0,168.6,168.65,23318.0,167.4538,167.5034,167.1069,167.1565,23318.0
2022-06-22 15:20:00,168.61,168.69,168.28,168.38,22616.0,167.1168,167.1961,166.7898,166.8889,22616.0
2022-06-22 15:25:00,168.33,168.37,167.7,167.85,51663.0,166.8393,166.879,166.2149,166.3636,51663.0
2022-06-22 15:30:00,167.79,167.96,167.61,167.63,52592.0,166.3041,166.4726,166.1257,166.1455,52592.0
2022-06-22 15:35:00,167.63,167.66,167.39,167.57,56791.0,166.1455,166.1752,165.9076,166.086,56791.0
2022-06-22 15:40:00,167.56,167.79,167.3,167.71,59271.0,166.0761,166.3041,165.8184,166.2248,59271.0
2022-06-22 15:45:00,167.7,167.7,167.2,167.42,66160.0,166.2149,166.2149,165.7193,165.9374,66160.0
2022-06-22 15:50:00,167.36,168.12,167.3,167.94,108339.0,165.8779,166.6312,165.8184,166.4528,108339.0
2022-06-22 15:55:00,167.96,168.1,167.31,167.4,208602.0,166.4726,166.6113,165.8283,165.9175,208602.0
2022-06-23 09:30:00,169.09,169.7,167.92,169.16,214075.0,167.5926,168.1972,166.4329,167.662,214075.0
2022-06-23 09:35:00,169.05,169.15,167.35,167.38,101491.0,167.5529,167.6521,165.868,165.8977,101491.0
2022-06-23 09:40:00,167.41,168.41,167.12,167.94,100360.0,165.9275,166.9186,165.64,166.4528,100360.0
2022-06-23 09:45:00,168.12,169.38,167.6,168.9,76907.0,166.6312,167.88,166.1158,167.4043,76907.0
2022-06-23 09:50:00,168.92,169.16,167.72,168.1,73053.0,167.4241,167.662,166.2347,166.6113,73053.0
2022-06-23 09:55:00,168.22,170.49,168.0,170.26,97799.0,166.7303,168.9802,166.5122,168.7522,97799.0
2022-06-23 10:00:00,170.24,170.64,169.97,170.22,75149.0,168.7324,169.1289,168.4648,168.7126,75149.0
2022-06-23 10:05:00,170.16,170.63,169.45,169.46,50170.0,168.6531,169.1189,167.9494,167.9593,50170.0
2022-06-23 10:10:00,169.46,170.13,169.21,170.08,63023.0,167.9593,168.6234,167.7115,168.5738,63023.0
2022-06-23 10:15:00,170.05,170.48,169.9,170.3,44453.0,168.5441,168.9703,168.3954,168.7919,44453.0
2022-06-23 10:20:00,170.36,171.34,170.3,170.96,51474.0,168.8513,169.8227,168.7919,169.446,51474.0
2022-06-23 10:25:00,170.87,171.58,170.54,171.28,55594.0,169.3568,170.0605,169.0297,169.7632,55594.0
2022-06-23 10:30:00,171.36,171.93,171.33,171.43,126754.0,169.8425,170.4074,169.8127,169.9119,126754.0
2022-06-23 10:35:00,171.45,171.45,170.59,170.97,60762.0,169.9317,169.9317,169.0793,169.4559,60762.0
2022-06-23 10:40:00,170.99,171.65,170.94,171.08,43393.0,169.4758,170.1299,169.4262,169.565,43393.0
2022-06-23 10:45:00,170.89,171.42,170.7,170.83,75833.0,169.3766,169.9019,169.1883,169.3172,75833.0
2022-06-23 10:50:00,170.85,171.36,170.78,171.23,66478.0,169.337,169.8425,169.2676,169.7136,66478.0
2022-06-23 10:55:00,171.22,171.9,171.13,171.59,46508.0,169.7037,170.3777,169.6145,170.0704,46508.0
2022-06-23 11:00:00,171.6,171.99,171.3,171.65,64102.0,170.0804,170.4669,169.783,170.1299,64102.0
2022-06-23 11:05:00,171.62,171.62,171.15,171.53,59784.0,170.1002,170.1002,169.6343,170.011,59784.0
2022-06-23 11:10:00,171.5,172.47,171.38,172.24,42081.0,169.9812,170.9427,169.8623,170.7147,42081.0
2022-06-23 11:15:00,172.2,172.21,171.83,171.94,32507.0,170.675,170.685,170.3083,170.4173,32507.0
2022-06-23 11:20:00,171.92,172.4,171.82,172.34,90097.0,170.3975,170.8733,170.2984,170.8138,90097.0
2022-06-23 11:25:00,172.34,172.54,172.17,172.28,84586.0,170.8138,171.012,170.6453,170.7543,84586.0
2022-06-23 11:30:00,172.28,172.38,171.79,171.91,117190.0,170.7543,170.8534,170.2687,170.3876,117190.0
2022-06-23 11:35:00,171.91,172.05,171.4,171.4,154002.0,170.3876,170.5264,169.8821,169.8821,154002.0
2022-06-23 11:40:00,171.42,171.76,171.35,171.67,32642.0,169.9019,170.2389,169.8326,170.1497,32642.0
2022-06-23 11:45:00,171.63,171.77,171.12,171.66,35965.0,170.1101,170.2488,169.6046,170.1398,35965.0
2022-06-23 11:50:00,171.63,171.78,171.49,171.52,32472.0,170.1101,170.2588,169.9713,170.0011,32472.0
2022-06-23 11:55:00,171.47,171.67,171.11,171.2,35613.0,169.9515,170.1497,169.5947,169.6839,35613.0
2022-06-23 12:00:00,171.18,171.38,170.23,170.3,59553.0,169.6641,169.8623,168.7225,168.7919,59553.0
2022-06-23 12:05:00,170.25,170.99,170.15,170.68,41613.0,168.7423,169.4758,168.6432,169.1685,41613.0
2022-06-23 12:10:00,170.72,170.93,170.38,170.8,36682.0,169.2081,169.4163,168.8712,169.2874,36682.0
2022-06-23 12:15:00,170.74,171.53,170.58,171.06,34052.0,169.228,170.011,169.0694,169.5451,34052.0
2022-06-23 12:20:00,171.01,171.58,170.9,171.17,49113.0,169.4956,170.0605,169.3866,169.6542,49113.0
2022-06-23 12:25:00,171.17,171.54,171.0,171.53,47392.0,169.6542,170.0209,169.4857,170.011,47392.0
2022-06-23 12:30:00,171.49,171.74,171.32,171.42,57832.0,169.9713,170.2191,169.8028,169.9019,57832.0
2022-06-23 12:35:00,171.47,171.65,170.61,170.61,88353.0,169.9515,170.1299,169.0991,169.0991,88353.0
2022-06-23 12:40:00,170.61,171.36,170.42,170.61,48326.0,169.0991,169.8425,168.9108,169.0991,48326.0
2022-06-23 12:45:00,170.59,170.92,170.4,170.78,12276.0,169.0793,169.4064,168.891,169.2676,12276.0
2022-06-23 12:50:00,170.73,170.8,170.13,170.46,15609.0,169.2181,169.2874,168.6234,168.9505,15609.0
2022-06-23 12:55:00,170.47,170.47,169.92,170.1,22651.0,168.9604,168.9604,168.4152,168.5936,22651.0
2022-06-23 13:00:00,170.13,170.14,169.59,169.88,38302.0,168.6234,168.6333,168.0882,168.3756,38302.0
2022-06-23 13:05:00,169.91,170.45,169.9,170.09,28311.0,168.4053,168.9405,168.3954,168.5837,28311.0
2022-06-23 13:10:00,170.14,170.48,170.02,170.06,24355.0,168.6333,168.9703,168.5143,168.554,24355.0
2022-06-23 13:15:00,170.07,170.39,170.04,170.27,10267.0,168.5639,168.8811,168.5342,168.7621,10267.0
2022-06-23 13:20:00,170.26,170.4,169.91,170.2,13384.0,168.7522,168.891,168.4053,168.6928,13384.0
2022-06-23 13:25:00,170.18,170.32,170.02,170.23,13869.0,168.6729,168.8117,168.5143,168.7225,13869.0
2022-06-23 13:30:00,170.27,170.98,170.27,170.81,41514.0,168.7621,169.4658,168.7621,169.2974,41514.0
2022-06-23 13:35:00,170.8,171.07,170.41,170.6,21898.0,169.2874,169.555,168.9009,169.0892,21898.0
2022-06-23 13:40:00,170.61,170.75,170.32,170.75,24975.0,169.0991,169.2379,168.8117,169.2379,24975.0
2022-06-23 13:45:00,170.68,171.19,170.63,171.18,23428.0,169.1685,169.674,169.1189,169.6641,23428.0
2022-06-23 13:50:00,171.18,171.71,171.18,171.63,29904.0,169.6641,170.1894,169.6641,170.1101,29904.0
2022-06-23 13:55:00,171.66,171.94,171.66,171.86,29854.0,170.1398,170.4173,170.1398,170.3381,29854.0
2022-06-23 14:00:00,171.9,171.9,171.45,171.45,30229.0,170.3777,170.3777,169.9317,169.9317,30229.0
2022-06-23 14:05:00,171.5,171.97,171.46,171.97,25437.0,169.9812,170.4471,169.9416,170.4471,25437.0
2022-06-23 14:10:00,171.98,172.09,171.68,171.87,32578.0,170.457,170.566,170.1596,170.348,32578.0
2022-06-23 14:15:00,171.9,171.96,171.56,171.64,41155.0,170.3777,170.4372,170.0407,170.12,41155.0
2022-06-23 14:20:00,171.66,171.89,171.45,171.78,36428.0,170.1398,170.3678,169.9317,170.2588,36428.0
2022-06-23 14:25:00,171.75,172.25,171.75,172.14,24633.0,170.229,170.7246,170.229,170.6156,24633.0
2022-06-23 14:30:00,172.07,172.67,172.04,172.63,35032.0,170.5462,171.1409,170.5165,171.1012,35032.0
2022-06-23 14:35:00,172.64,172.91,172.54,172.75,29004.0,171.1111,171.3788,171.012,171.2202,29004.0
2022-06-23 14:40:00,172.76,172.76,172.45,172.52,31722.0,171.2301,171.2301,170.9228,170.9922,31722.0
2022-06-23 14:45:00,172.52,172.77,172.36,172.74,54844.0,170.9922,171.24,170.8336,171.2103,54844.0
2022-06-23 14:50:00,172.77,173.05,172.74,172.97,34610.0,171.24,171.5175,171.2103,171.4382,34610.0
2022-06-23 14:55:00,172.95,173.15,172.88,173.09,23169.0,171.4184,171.6166,171.349,171.5572,23169.0
2022-06-23 15:00:00,173.13,173.22,172.83,173.17,43953.0,171.5968,171.686,171.2995,171.6365,43953.0
2022-06-23 15:05:00,173.13,173.29,173.0,173.1,54005.0,171.5968,171.7554,171.468,171.5671,54005.0
2022-06-23 15:10:00,173.1,173.15,172.85,173.13,62249.0,171.5671,171.6166,171.3193,171.5968,62249.0
2022-06-23 15:15:00,173.1,173.13,172.67,172.86,61931.0,171.5671,171.5968,171.1409,171.3292,61931.0
2022-06-23 15:20:00,172.84,172.9,172.56,172.64,37268.0,171.3094,171.3688,171.0319,171.1111,37268.0
2022-06-23 15:25:00,172.59,172.86,172.53,172.76,51097.0,171.0616,171.3292,171.0021,171.2301,51097.0
2022-06-23 15:30:00,172.73,173.38,172.73,173.24,74824.0,171.2003,171.8446,171.2003,171.7058,74824.0
2022-06-23 15:35:00,173.24,173.27,172.82,172.85,80357.0,171.7058,171.7356,171.2896,171.3193,80357.0
2022-06-23 15:40:00,172.88,173.21,172.74,172.88,66970.0,171.349,171.6761,171.2103,171.349,66970.0
2022-06-23 15:45:00,172.89,173.27,172.87,173.24,84850.0,171.3589,171.7356,171.3391,171.7058,84850.0
2022-06-23 15:50:00,173.23,173.39,172.6,172.71,132159.0,171.6959,171.8545,171.0715,171.1805,132159.0
2022-06-23 15:55:00,172.68,173.1,172.57,173.04,306982.0,171.1508,171.5671,171.0418,171.5076,306982.0
2022-06-24 09:30:00,177.72,178.19,176.55,177.71,452605.0,176.1462,176.612,174.9865,176.1362,452605.0
2022-06-24 09:35:00,177.79,179.22,177.41,178.73,178803.0,176.2155,177.6329,175.8389,177.1472,178803.0
2022-06-24 09:40:00,178.71,180.0,178.43,179.32,170950.0,177.1274,178.406,176.8499,177.732,170950.0
2022-06-24 09:45:00,179.32,180.66,179.26,180.46,111077.0,177.732,179.0601,177.6725,178.8619,111077.0
2022-06-24 09:50:00,180.41,180.5,179.86,180.19,98179.0,178.8123,178.9015,178.2672,178.5943,98179.0
2022-06-24 09:55:00,180.15,180.77,179.75,180.64,149095.0,178.5546,179.1691,178.1582,179.0403,149095.0
2022-06-24 10:00:00,180.66,182.99,180.38,182.92,278485.0,179.0601,181.3695,178.7826,181.3001,278485.0
2022-06-24 10:05:00,182.93,182.99,181.46,181.61,141322.0,181.31,181.3695,179.853,180.0017,141322.0
2022-06-24 10:10:00,181.6,182.3,181.17,181.91,173950.0,179.9918,180.6856,179.5656,180.2991,173950.0
2022-06-24 10:15:00,181.94,182.3,181.85,181.96,116075.0,180.3288,180.6856,180.2396,180.3486,116075.0
2022-06-24 10:20:00,181.94,183.3,181.84,183.25,179853.0,180.3288,181.6767,180.2297,181.6272,179853.0
2022-06-24 10:25:00,183.24,183.7,182.93,183.21,188657.0,181.6173,182.0732,181.31,181.5875,188657.0
2022-06-24 10:30:00,183.22,184.28,182.98,183.74,160094.0,181.5975,182.6481,181.3596,182.1128,160094.0
2022-06-24 10:35:00,183.77,184.07,183.25,183.68,139342.0,182.1426,182.4399,181.6272,182.0534,139342.0
2022-06-24 10:40:00,183.68,183.72,182.15,182.73,66847.0,182.0534,182.093,180.5369,181.1118,66847.0
2022-06-24 10:45:00,182.75,183.45,182.3,183.23,89351.0,181.1316,181.8254,180.6856,181.6074,89351.0
2022-06-24 10:50:00,183.25,183.3,182.25,182.32,50741.0,181.6272,181.6767,180.636,180.7054,50741.0
2022-06-24 10:55:00,182.31,183.28,182.25,183.02,58515.0,180.6955,181.6569,180.636,181.3992,58515.0
2022-06-24 11:00:00,183.01,183.94,183.01,183.83,55441.0,181.3893,182.3111,181.3893,182.202,55441.0
2022-06-24 11:05:00,183.78,184.03,182.9,182.91,63218.0,182.1525,182.4003,181.2803,181.2902,63218.0
2022-06-24 11:10:00,183.0,183.0,182.25,182.3,61251.0,181.3794,181.3794,180.636,180.6856,61251.0
2022-06-24 11:15:00,182.27,182.79,182.01,182.51,70884.0,180.6559,181.1713,180.3982,180.8937,70884.0
2022-06-24 11:20:00,182.44,183.01,182.43,183.01,83395.0,180.8244,181.3893,180.8144,181.3893,83395.0
2022-06-24 11:25:00,183.03,183.57,182.92,183.45,53327.0,181.4091,181.9444,181.3001,181.8254,53327.0
2022-06-24 11:30:00,183.44,183.59,183.2,183.29,53302.0,181.8155,181.9642,181.5776,181.6668,53302.0
2022-06-24 11:35:00,183.27,183.83,183.13,183.68,54607.0,181.647,182.202,181.5082,182.0534,54607.0
2022-06-24 11:40:00,183.65,183.8,183.22,183.62,60521.0,182.0236,182.1723,181.5975,181.9939,60521.0
2022-06-24 11:45:00,183.59,183.81,183.43,183.72,59856.0,181.9642,182.1822,181.8056,182.093,59856.0
2022-06-24 11:50:00,183.72,183.95,183.54,183.73,57010.0,182.093,182.321,181.9146,182.1029,57010.0
2022-06-24 11:55:00,183.76,184.08,183.53,184.0,87131.0,182.1327,182.4498,181.9047,182.3705,87131.0
2022-06-24 12:00:00,184.03,184.35,183.91,184.0,49682.0,182.4003,182.7174,182.2813,182.3705,49682.0
2022-06-24 12:05:00,183.94,184.2,183.81,184.18,37928.0,182.3111,182.5688,182.1822,182.5489,37928.0
2022-06-24 12:10:00,184.17,184.68,184.17,184.55,70805.0,182.539,183.0445,182.539,182.9157,70805.0
2022-06-24 12:15:00,184.53,184.61,184.16,184.38,63409.0,182.8959,182.9751,182.5291,182.7472,63409.0
2022-06-24 12:20:00,184.37,184.39,183.59,183.92,52101.0,182.7373,182.7571,181.9642,182.2913,52101.0
2022-06-24 12:25:00,183.94,183.96,183.22,183.29,29193.0,182.3111,182.3309,181.5975,181.6668,29193.0
2022-06-24 12:30:00,183.3,183.42,183.03,183.33,25206.0,181.6767,181.7957,181.4091,181.7065,25206.0
2022-06-24 12:35:00,183.33,183.63,183.25,183.47,43559.0,181.7065,182.0038,181.6272,181.8452,43559.0
2022-06-24 12:40:00,183.45,183.88,183.41,183.83,27402.0,181.8254,182.2516,181.7858,182.202,27402.0
2022-06-24 12:45:00,183.81,183.82,183.42,183.67,43572.0,182.1822,182.1921,181.7957,182.0435,43572.0
2022-06-24 12:50:00,183.66,184.2,183.62,184.2,33040.0,182.0336,182.5688,181.9939,182.5688,33040.0
2022-06-24 12:55:00,184.23,184.52,184.17,184.17,56588.0,182.5985,182.8859,182.539,182.539,56588.0
2022-06-24 13:00:00,184.14,184.23,183.86,184.02,41301.0,182.5093,182.5985,182.2318,182.3904,41301.0
2022-06-24 13:05:00,184.03,184.04,183.77,183.89,38126.0,182.4003,182.4102,182.1426,182.2615,38126.0
2022-06-24 13:10:00,183.92,183.96,183.69,183.84,36493.0,182.2913,182.3309,182.0633,182.212,36493.0
2022-06-24 13:15:00,183.87,183.88,183.39,183.41,41241.0,182.2417,182.2516,181.7659,181.7858,41241.0
2022-06-24 13:20:00,183.42,183.46,183.21,183.22,52552.0,181.7957,181.8353,181.5875,181.5975,52552.0
2022-06-24 13:25:00,183.22,183.6,183.04,183.48,28526.0,181.5975,181.9741,181.419,181.8551,28526.0
2022-06-24 13:30:00,183.44,183.9,183.36,183.85,47037.0,181.8155,182.2714,181.7362,182.2219,47037.0
2022-06-24 13:35:00,183.86,183.9,183.38,183.64,39795.0,182.2318,182.2714,181.756,182.0137,39795.0
2022-06-24 13:40:00,183.59,183.82,183.54,183.58,30239.0,181.9642,182.1921,181.9146,181.9543,30239.0
2022-06-24 13:45:00,183.59,184.16,183.39,184.0,49552.0,181.9642,182.5291,181.7659,182.3705,49552.0
2022-06-24 13:50:00,183.99,184.3,183.47,183.63,49328.0,182.3606,182.6679,181.8452,182.0038,49328.0
2022-06-24 13:55:00,183.63,183.89,183.27,183.41,49932.0,182.0038,182.2615,181.647,181.7858,49932.0
2022-06-24 14:00:00,183.41,183.51,183.22,183.45,34769.0,181.7858,181.8849,181.5975,181.8254,34769.0
2022-06-24 14:05:00,183.43,183.6,183.38,183.48,29292.0,181.8056,181.9741,181.756,181.8551,29292.0
2022-06-24 14:10:00,183.55,184.06,183.54,183.91,34390.0,181.9245,182.43,181.9146,182.2813,34390.0
2022-06-24 14:15:00,183.89,184.47,183.89,184.45,43752.0,182.2615,182.8364,182.2615,182.8166,43752.0
2022-06-24 14:20:00,184.42,184.6,184.37,184.58,47303.0,182.7868,182.9652,182.7373,182.9454,47303.0
2022-06-24 14:25:00,184.58,184.7,184.44,184.46,52521.0,182.9454,183.0643,182.8066,182.8265,52521.0
2022-06-24 14:30:00,184.46,184.85,184.42,184.81,61780.0,182.8265,183.213,182.7868,183.1734,61780.0
2022-06-24 14:35:00,184.79,185.09,184.75,184.86,59176.0,183.1535,183.4509,183.1139,183.2229,59176.0
2022-06-24 14:40:00,184.84,184.85,184.51,184.69,47713.0,183.2031,183.213,182.876,183.0544,47713.0
2022-06-24 14:45:00,184.7,184.85,184.68,184.81,33962.0,183.0643,183.213,183.0445,183.1734,33962.0
2022-06-24 14:50:00,184.8,184.97,184.65,184.88,45811.0,183.1635,183.332,183.0148,183.2428,45811.0
2022-06-24 14:55:00,184.9,185.02,184.86,184.97,49515.0,183.2626,183.3815,183.2229,183.332,49515.0
2022-06-24 15:00:00,184.98,185.02,184.73,184.88,61833.0,183.3419,183.3815,183.0941,183.2428,61833.0
2022-06-24 15:05:00,184.87,185.17,184.74,185.16,58007.0,183.2328,183.5302,183.104,183.5203,58007.0
2022-06-24 15:10:00,185.17,185.21,184.7,184.92,72708.0,183.5302,183.5698,183.0643,183.2824,72708.0
2022-06-24 15:15:00,184.96,185.24,184.89,185.15,68137.0,183.322,183.5996,183.2527,183.5104,68137.0
2022-06-24 15:20:00,185.15,185.44,185.11,185.22,114905.0,183.5104,183.7978,183.4707,183.5797,114905.0
2022-06-24 15:25:00,185.23,185.38,185.05,185.33,98506.0,183.5897,183.7383,183.4112,183.6888,98506.0
2022-06-24 15:30:00,185.31,185.43,184.86,184.86,83599.0,183.6689,183.7879,183.2229,183.2229,83599.0
2022-06-24 15:35:00,184.87,185.28,184.83,185.25,116459.0,183.2328,183.6392,183.1932,183.6095,116459.0
2022-06-24 15:40:00,185.28,185.45,185.15,185.34,116050.0,183.6392,183.8077,183.5104,183.6987,116050.0
2022-06-24 15:45:00,185.35,185.59,185.12,185.24,132984.0,183.7086,183.9465,183.4806,183.5996,132984.0
2022-06-24 15:50:00,185.31,186.38,185.25,186.31,277991.0,183.6689,184.7295,183.6095,184.6601,277991.0
2022-06-24 15:55:00,186.29,186.41,185.76,186.07,501007.0,184.6403,184.7592,184.115,184.4222,501007.0
2022-06-27 09:30:00,186.11,186.58,182.78,182.78,243992.0,184.4619,184.9277,181.1613,181.1613,243992.0
2022-06-27 09:35:00,182.62,183.22,181.66,182.86,69863.0,181.0028,181.5975,180.0513,181.2406,69863.0
2022-06-27 09:40:00,182.86,182.86,181.12,181.88,74711.0,181.2406,181.2406,179.516,180.2693,74711.0
2022-06-27 09:45:00,181.7,181.79,181.17,181.38,59783.0,180.0909,180.1801,179.5656,179.7737,59783.0
2022-06-27 09:50:00,181.31,183.2,181.16,183.11,55585.0,179.7044,181.5776,179.5557,181.4884,55585.0
2022-06-27 09:55:00,183.08,183.61,182.48,182.71,46211.0,181.4587,181.984,180.864,181.092,46211.0
2022-06-27 10:00:00,182.77,183.77,182.24,183.67,66773.0,181.1514,182.1426,180.6261,182.0435,66773.0
2022-06-27 10:05:00,183.73,183.85,182.38,182.87,27768.0,182.1029,182.2219,180.7649,181.2506,27768.0
2022-06-27 10:10:00,182.85,182.96,181.64,181.8,47171.0,181.2307,181.3398,180.0314,180.19,47171.0
2022-06-27 10:15:00,181.74,181.82,181.08,181.44,38791.0,180.1306,180.2098,179.4764,179.8332,38791.0
2022-06-27 10:20:00,181.46,181.83,181.17,181.31,44458.0,179.853,180.2198,179.5656,179.7044,44458.0
2022-06-27 10:25:00,181.36,181.47,180.76,180.86,29772.0,179.7539,179.8629,179.1592,179.2584,29772.0
2022-06-27 10:30:00,180.78,181.72,180.74,181.7,46243.0,179.1791,180.1107,179.1394,180.0909,46243.0
2022-06-27 10:35:00,181.81,181.81,181.28,181.47,24965.0,180.1999,180.1999,179.6746,179.8629,24965.0
2022-06-27 10:40:00,181.47,182.14,181.1,182.14,84214.0,179.8629,180.527,179.4962,180.527,84214.0
2022-06-27 10:45:00,182.08,182.63,181.76,182.63,38107.0,180.4675,181.0127,180.1504,181.0127,38107.0
2022-06-27 10:50:00,182.64,183.15,182.59,183.15,53337.0,181.0226,181.5281,180.973,181.5281,53337.0
2022-06-27 10:55:00,183.12,183.44,183.04,183.42,70462.0,181.4983,181.8155,181.419,181.7957,70462.0
2022-06-27 11:00:00,183.42,183.6,183.29,183.6,28968.0,181.7957,181.9741,181.6668,181.9741,28968.0
2022-06-27 11:05:00,183.59,183.59,182.77,182.79,41851.0,181.9642,181.9642,181.1514,181.1713,41851.0
2022-06-27 11:10:00,182.75,182.88,182.46,182.65,23490.0,181.1316,181.2605,180.8442,181.0325,23490.0
2022-06-27 11:15:00,182.59,183.18,182.34,182.96,33062.0,180.973,181.5578,180.7252,181.3398,33062.0
2022-06-27 11:20:00,183.04,183.39,182.93,183.37,34701.0,181.419,181.7659,181.31,181.7461,34701.0
2022-06-27 11:25:00,183.39,183.85,183.39,183.75,17943.0,181.7659,182.2219,181.7659,182.1228,17943.0
2022-06-27 11:30:00,183.81,183.81,183.13,183.18,30202.0,182.1822,182.1822,181.5082,181.5578,30202.0
2022-06-27 11:35:00,183.12,183.36,183.03,183.11,24133.0,181.4983,181.7362,181.4091,181.4884,24133.0
2022-06-27 11:40:00,183.15,183.52,183.07,183.42,23460.0,181.5281,181.8948,181.4488,181.7957,23460.0
2022-06-27 11:45:00,183.48,183.66,183.09,183.18,32156.0,181.8551,182.0336,181.4686,181.5578,32156.0
2022-06-27 11:50:00,183.11,183.16,182.9,182.93,37704.0,181.4884,181.538,181.2803,181.31,37704.0
2022-06-27 11:55:00,182.87,183.2,182.81,182.97,31375.0,181.2506,181.5776,181.1911,181.3497,31375.0
2022-06-27 12:00:00,182.99,183.15,182.43,182.54,29152.0,181.3695,181.5281,180.8144,180.9235,29152.0
2022-06-27 12:05:00,182.59,182.72,182.33,182.6,19565.0,180.973,181.1019,180.7153,180.9829,19565.0
2022-06-27 12:10:00,182.59,182.75,182.44,182.59,12738.0,180.973,181.1316,180.8244,180.973,12738.0
2022-06-27 12:15:00,182.59,182.59,182.07,182.5,16898.0,180.973,180.973,180.4576,180.8838,16898.0
2022-06-27 12:20:00,182.51,182.51,181.78,181.81,9468.0,180.8937,180.8937,180.1702,180.1999,9468.0
2022-06-27 12:25:00,181.78,181.8,181.27,181.5,23045.0,180.1702,180.19,179.6647,179.8927,23045.0
2022-06-27 12:30:00,181.45,181.54,181.29,181.45,18835.0,179.8431,179.9323,179.6845,179.8431,18835.0
2022-06-27 12:35:00,181.41,181.5,181.3,181.38,15122.0,179.8035,179.8927,179.6945,179.7737,15122.0
2022-06-27 12:40:00,181.36,181.65,181.3,181.65,18439.0,179.7539,180.0414,179.6945,180.0414,18439.0
2022-06-27 12:45:00,181.66,181.83,181.43,181.76,22459.0,180.0513,180.2198,179.8233,180.1504,22459.0
2022-06-27 12:50:00,181.75,182.01,181.67,181.96,17796.0,180.1405,180.3982,180.0612,180.3486,17796.0
2022-06-27 12:55:00,181.98,182.08,181.81,182.08,18124.0,180.3684,180.4675,180.1999,180.4675,18124.0
2022-06-27 13:00:00,182.12,182.16,181.63,181.78,17267.0,180.5072,180.5468,180.0215,180.1702,17267.0
2022-06-27 13:05:00,181.75,181.79,181.46,181.77,11188.0,180.1405,180.1801,179.853,180.1603,11188.0
2022-06-27 13:10:00,181.75,181.98,181.68,181.98,21566.0,180.1405,180.3684,180.0711,180.3684,21566.0
2022-06-27 13:15:00,181.97,182.22,181.72,182.03,25451.0,180.3585,180.6063,180.1107,180.418,25451.0
2022-06-27 13:20:00,182.12,182.15,181.91,182.15,16741.0,180.5072,180.5369,180.2991,180.5369,16741.0
2022-06-27 13:25:00,182.15,182.15,181.88,181.96,17759.0,180.5369,180.5369,180.2693,180.3486,17759.0
2022-06-27 13:30:00,181.94,182.01,181.58,181.64,15950.0,180.3288,180.3982,179.972,180.0314,15950.0
2022-06-27 13:35:00,181.58,181.87,181.53,181.82,15481.0,179.972,180.2594,179.9224,180.2098,15481.0
2022-06-27 13:40:00,181.76,181.85,181.32,181.34,15723.0,180.1504,180.2396,179.7143,179.7341,15723.0
2022-06-27 13:45:00,181.33,181.36,181.08,181.22,21695.0,179.7242,179.7539,179.4764,179.6152,21695.0
2022-06-27 13:50:00,181.24,181.33,181.15,181.21,15032.0,179.635,179.7242,179.5458,179.6053,15032.0
2022-06-27 13:55:00,181.19,181.23,180.81,180.84,29866.0,179.5854,179.6251,179.2088,179.2385,29866.0
2022-06-27 14:00:00,180.81,181.26,180.62,181.02,40061.0,179.2088,179.6548,179.0205,179.4169,40061.0
2022-06-27 14:05:00,181.03,181.09,180.81,180.94,41709.0,179.4268,179.4863,179.2088,179.3376,41709.0
2022-06-27 14:10:00,180.91,181.25,180.86,181.14,34020.0,179.3079,179.6449,179.2584,179.5359,34020.0
2022-06-27 14:15:00,181.14,181.66,181.14,181.6,19413.0,179.5359,180.0513,179.5359,179.9918,19413.0
2022-06-27 14:20:00,181.6,181.61,181.41,181.55,25568.0,179.9918,180.0017,179.8035,179.9422,25568.0
2022-06-27 14:25:00,181.57,181.59,181.33,181.36,22988.0,179.9621,179.9819,179.7242,179.7539,22988.0
2022-06-27 14:30:00,181.35,181.59,181.23,181.56,29042.0,179.744,179.9819,179.6251,179.9522,29042.0
2022-06-27 14:35:00,181.54,181.67,181.34,181.61,25584.0,179.9323,180.0612,179.7341,180.0017,25584.0
2022-06-27 14:40:00,181.62,181.64,181.37,181.48,16679.0,180.0116,180.0314,179.7638,179.8729,16679.0
2022-06-27 14:45:00,181.49,181.81,181.42,181.74,24596.0,179.8828,180.1999,179.8134,180.1306,24596.0
2022-06-27 14:50:00,181.72,181.74,181.42,181.69,24781.0,180.1107,180.1306,179.8134,180.081,24781.0
2022-06-27 14:55:00,181.7,181.83,181.47,181.48,27017.0,180.0909,180.2198,179.8629,179.8729,27017.0
2022-06-27 15:00:00,181.44,181.57,180.85,180.93,44247.0,179.8332,179.9621,179.2484,179.3277,44247.0
2022-06-27 15:05:00,180.88,181.26,180.64,181.18,36666.0,179.2782,179.6548,179.0403,179.5755,36666.0
2022-06-27 15:10:00,181.12,181.43,181.05,181.39,44228.0,179.516,179.8233,179.4467,179.7837,44228.0
2022-06-27 15:15:00,181.38,181.56,181.27,181.47,41860.0,179.7737,179.9522,179.6647,179.8629,41860.0
2022-06-27 15:20:00,181.43,181.47,181.12,181.14,41818.0,179.8233,179.8629,179.516,179.5359,41818.0
2022-06-27 15:25:00,181.17,181.38,181.01,181.28,65801.0,179.5656,179.7737,179.407,179.6746,65801.0
2022-06-27 15:30:00,181.27,181.42,181.02,181.22,67541.0,179.6647,179.8134,179.4169,179.6152,67541.0
2022-06-27 15:35:00,181.23,181.23,180.62,180.77,69243.0,179.6251,179.6251,179.0205,179.1691,69243.0
2022-06-27 15:40:00,180.78,181.58,180.65,181.55,79478.0,179.1791,179.972,179.0502,179.9422,79478.0
2022-06-27 15:45:00,181.53,181.69,181.0,181.27,101802.0,179.9224,180.081,179.3971,179.6647,101802.0
2022-06-27 15:50:00,181.31,181.41,180.47,180.79,120929.0,179.7044,179.8035,178.8718,179.189,120929.0
2022-06-27 15:55:00,180.82,181.38,180.81,181.38,206385.0,179.2187,179.7737,179.2088,179.7737,206385.0
2022-06-28 09:30:00,180.29,182.33,179.38,181.05,137039.0,178.6934,180.7153,177.7915,179.4467,137039.0
2022-06-28 09:35:00,180.96,181.81,180.81,181.7,67054.0,179.3575,180.1999,179.2088,180.0909,67054.0
2022-06-28 09:40:00,181.69,182.16,181.5,181.83,28071.0,180.081,180.5468,179.8927,180.2198,28071.0
2022-06-28 09:45:00,181.82,181.92,180.16,180.71,55648.0,180.2098,180.309,178.5645,179.1097,55648.0
2022-06-28 09:50:00,180.75,180.81,179.79,179.8,57803.0,179.1493,179.2088,178.1978,178.2077,57803.0
2022-06-28 09:55:00,179.81,179.86,179.18,179.56,47060.0,178.2176,178.2672,177.5932,177.9699,47060.0
2022-06-28 10:00:00,179.5,179.83,178.88,178.94,41963.0,177.9104,178.2375,177.2959,177.3554,41963.0
2022-06-28 10:05:00,178.88,178.92,177.52,177.9,60894.0,177.2959,177.3355,175.9479,176.3246,60894.0
2022-06-28 10:10:00,177.85,178.86,177.73,178.69,74287.0,176.275,177.2761,176.1561,177.1076,74287.0
2022-06-28 10:15:00,178.68,178.82,178.39,178.39,35904.0,177.0977,177.2364,176.8102,176.8102,35904.0
2022-06-28 10:20:00,178.4,178.63,178.14,178.62,40715.0,176.8201,177.0481,176.5624,177.0382,40715.0
2022-06-28 10:25:00,178.52,178.93,178.23,178.3,32544.0,176.9391,177.3454,176.6516,176.721,32544.0
2022-06-28 10:30:00,178.24,178.3,177.5,177.93,43319.0,176.6616,176.721,175.9281,176.3543,43319.0
2022-06-28 10:35:00,177.9,178.39,177.89,178.26,44242.0,176.3246,176.8102,176.3147,176.6814,44242.0
2022-06-28 10:40:00,178.25,178.43,177.57,178.3,38261.0,176.6715,176.8499,175.9975,176.721,38261.0
2022-06-28 10:45:00,178.27,178.28,177.6,177.93,29025.0,176.6913,176.7012,176.0272,176.3543,29025.0
2022-06-28 10:50:00,177.99,178.25,177.55,177.68,45733.0,176.4138,176.6715,175.9777,176.1065,45733.0
2022-06-28 10:55:00,177.67,178.18,177.59,178.12,29860.0,176.0966,176.6021,176.0173,176.5426,29860.0
2022-06-28 11:00:00,178.15,178.15,177.71,177.76,24523.0,176.5723,176.5723,176.1362,176.1858,24523.0
2022-06-28 11:05:00,177.69,177.74,177.16,177.23,28202.0,176.1164,176.166,175.5911,175.6605,28202.0
2022-06-28 11:10:00,177.24,177.63,177.01,177.48,32378.0,175.6704,176.057,175.4424,175.9083,32378.0
2022-06-28 11:15:00,177.44,177.49,177.2,177.26,40614.0,175.8686,175.9182,175.6308,175.6902,40614.0
2022-06-28 11:20:00,177.26,177.37,176.38,176.44,39429.0,175.6902,175.7993,174.818,174.8775,39429.0
2022-06-28 11:25:00,176.44,176.49,176.06,176.1,45596.0,174.8775,174.9271,174.5009,174.5405,45596.0
2022-06-28 11:30:00,176.09,176.59,176.09,176.46,33827.0,174.5306,175.0262,174.5306,174.8973,33827.0
2022-06-28 11:35:00,176.44,176.58,175.73,175.73,20094.0,174.8775,175.0163,174.1738,174.1738,20094.0
2022-06-28 11:40:00,175.79,175.83,175.33,175.46,38345.0,174.2332,174.2729,173.7773,173.9062,38345.0
2022-06-28 11:45:00,175.43,175.71,175.21,175.37,36346.0,173.8764,174.154,173.6584,173.817,36346.0
2022-06-28 11:50:00,175.25,175.4,174.9,175.08,60518.0,173.698,173.8467,173.3511,173.5295,60518.0
2022-06-28 11:55:00,175.11,175.39,174.99,175.0,37691.0,173.5593,173.8368,173.4403,173.4502,37691.0
2022-06-28 12:00:00,174.96,175.13,174.47,174.56,65685.0,173.4106,173.5791,172.9249,173.0141,65685.0
2022-06-28 12:05:00,174.51,174.75,174.37,174.64,50287.0,172.9646,173.2025,172.8258,173.0934,50287.0
2022-06-28 12:10:00,174.59,175.02,174.54,174.63,42559.0,173.0439,173.4701,172.9943,173.0835,42559.0
2022-06-28 12:15:00,174.59,174.68,174.01,174.59,165673.0,173.0439,173.1331,172.469,173.0439,165673.0
2022-06-28 12:20:00,174.56,174.89,174.33,174.5,51483.0,173.0141,173.3412,172.7862,172.9547,51483.0
2022-06-28 12:25:00,174.54,174.54,173.83,174.31,61343.0,172.9943,172.9943,172.2906,172.7664,61343.0
2022-06-28 12:30:00,174.31,174.37,173.78,173.81,38021.0,172.7664,172.8258,172.241,172.2708,38021.0
2022-06-28 12:35:00,173.8,174.52,173.8,174.52,33130.0,172.2609,172.9745,172.2609,172.9745,33130.0
2022-06-28 12:40:00,174.53,174.9,174.44,174.86,37641.0,172.9844,173.3511,172.8952,173.3115,37641.0
2022-06-28 12:45:00,174.88,175.11,174.53,174.6,31398.0,173.3313,173.5593,172.9844,173.0538,31398.0
2022-06-28 12:50:00,174.63,174.78,174.25,174.29,32756.0,173.0835,173.2322,172.7069,172.7465,32756.0
2022-06-28 12:55:00,174.29,174.71,174.26,174.64,18036.0,172.7465,173.1628,172.7168,173.0934,18036.0
2022-06-28 13:00:00,174.65,174.65,174.05,174.29,22241.0,173.1033,173.1033,172.5087,172.7465,22241.0
2022-06-28 13:05:00,174.31,174.31,173.9,174.0,33854.0,172.7664,172.7664,172.36,172.4591,33854.0
2022-06-28 13:10:00,173.97,174.17,173.77,173.98,47685.0,172.4294,172.6276,172.2311,172.4393,47685.0
2022-06-28 13:15:00,173.94,174.18,173.59,173.65,23133.0,172.3996,172.6375,172.0527,172.1122,23133.0
2022-06-28 13:20:00,173.65,173.87,173.26,173.87,23920.0,172.1122,172.3303,171.7257,172.3303,23920.0
2022-06-28 13:25:00,173.84,173.92,173.64,173.84,16158.0,172.3005,172.3798,172.1023,172.3005,16158.0
2022-06-28 13:30:00,173.79,173.83,173.42,173.49,15088.0,172.251,172.2906,171.8842,171.9536,15088.0
2022-06-28 13:35:00,173.41,173.45,173.11,173.24,26716.0,171.8743,171.914,171.577,171.7058,26716.0
2022-06-28 13:40:00,173.2,173.54,173.09,173.37,22154.0,171.6662,172.0032,171.5572,171.8347,22154.0
2022-06-28 13:45:00,173.32,173.4,173.17,173.26,17198.0,171.7851,171.8644,171.6365,171.7257,17198.0
2022-06-28 13:50:00,173.31,173.4,173.23,173.24,10766.0,171.7752,171.8644,171.6959,171.7058,10766.0
2022-06-28 13:55:00,173.22,173.28,172.98,173.02,17326.0,171.686,171.7455,171.4481,171.4878,17326.0
2022-06-28 14:00:00,173.03,173.49,172.86,172.88,20260.0,171.4977,171.9536,171.3292,171.349,20260.0
2022-06-28 14:05:00,172.9,172.99,172.61,172.71,22714.0,171.3688,171.458,171.0814,171.1805,22714.0
2022-06-28 14:10:00,172.72,172.88,172.4,172.55,23128.0,171.1904,171.349,170.8733,171.0219,23128.0
2022-06-28 14:15:00,172.56,172.8,172.46,172.54,25442.0,171.0319,171.2697,170.9327,171.012,25442.0
2022-06-28 14:20:00,172.54,172.87,172.54,172.8,14415.0,171.012,171.3391,171.012,171.2697,14415.0
2022-06-28 14:25:00,172.84,172.95,172.61,172.64,38602.0,171.3094,171.4184,171.0814,171.1111,38602.0
2022-06-28 14:30:00,172.61,172.68,172.38,172.43,21409.0,171.0814,171.1508,170.8534,170.903,21409.0
2022-06-28 14:35:00,172.42,172.46,172.1,172.11,50089.0,170.8931,170.9327,170.5759,170.5858,50089.0
2022-06-28 14:40:00,172.09,172.26,171.93,172.25,60025.0,170.566,170.7345,170.4074,170.7246,60025.0
2022-06-28 14:45:00,172.23,172.87,172.23,172.77,31234.0,170.7048,171.3391,170.7048,171.24,31234.0
2022-06-28 14:50:00,172.81,172.82,172.06,172.44,86837.0,171.2796,171.2896,170.5363,170.9129,86837.0
2022-06-28 14:55:00,172.46,172.68,172.31,172.33,24942.0,170.9327,171.1508,170.7841,170.8039,24942.0
2022-06-28 15:00:00,172.39,172.64,172.04,172.04,25680.0,170.8634,171.1111,170.5165,170.5165,25680.0
2022-06-28 15:05:00,172.06,172.09,171.69,171.99,31954.0,170.5363,170.566,170.1696,170.4669,31954.0
2022-06-28 15:10:00,171.99,172.18,171.83,172.18,33799.0,170.4669,170.6552,170.3083,170.6552,33799.0
2022-06-28 15:15:00,172.2,172.61,172.11,172.56,36416.0,170.675,171.0814,170.5858,171.0319,36416.0
2022-06-28 15:20:00,172.56,172.58,172.3,172.5,51639.0,171.0319,171.0517,170.7742,170.9724,51639.0
2022-06-28 15:25:00,172.5,172.57,172.24,172.43,60317.0,170.9724,171.0418,170.7147,170.903,60317.0
2022-06-28 15:30:00,172.4,172.63,172.22,172.4,78495.0,170.8733,171.1012,170.6949,170.8733,78495.0
2022-06-28 15:35:00,172.42,172.46,172.16,172.44,81283.0,170.8931,170.9327,170.6354,170.9129,81283.0
2022-06-28 15:40:00,172.47,172.53,172.01,172.07,57477.0,170.9427,171.0021,170.4867,170.5462,57477.0
2022-06-28 15:45:00,172.05,172.07,171.58,171.72,107410.0,170.5264,170.5462,170.0605,170.1993,107410.0
2022-06-28 15:50:00,171.73,171.99,171.51,171.97,228948.0,170.2092,170.4669,169.9912,170.4471,228948.0
2022-06-28 15:55:00,171.97,172.02,171.44,171.44,517536.0,170.4471,170.4966,169.9218,169.9218,517536.0
2022-06-29 09:30:00,172.5,173.78,169.55,170.16,185290.0,170.9724,172.241,168.0485,168.6531,185290.0
2022-06-29 09:35:00,170.12,170.29,169.5,169.5,63197.0,168.6135,168.782,167.999,167.999,63197.0
2022-06-29 09:40:00,169.34,169.69,168.45,168.56,45920.0,167.8404,168.1873,166.9583,167.0673,45920.0
2022-06-29 09:45:00,168.4,169.34,168.06,169.19,81820.0,166.9087,167.8404,166.5717,167.6917,81820.0
2022-06-29 09:50:00,169.22,171.64,169.14,171.3,91985.0,167.7214,170.12,167.6421,169.783,91985.0
2022-06-29 09:55:00,171.26,171.42,170.72,171.13,54686.0,169.7434,169.9019,169.2081,169.6145,54686.0
2022-06-29 10:00:00,171.08,172.7,170.7,171.93,57325.0,169.565,171.1706,169.1883,170.4074,57325.0
2022-06-29 10:05:00,171.9,171.99,171.19,171.44,41667.0,170.3777,170.4669,169.674,169.9218,41667.0
2022-06-29 10:10:00,171.36,172.14,170.94,171.06,43523.0,169.8425,170.6156,169.4262,169.5451,43523.0
2022-06-29 10:15:00,171.05,171.41,169.94,170.19,40008.0,169.5352,169.892,168.4351,168.6828,40008.0
2022-06-29 10:20:00,170.19,170.39,169.81,170.19,66572.0,168.6828,168.8811,168.3062,168.6828,66572.0
2022-06-29 10:25:00,170.13,171.32,170.11,171.06,53657.0,168.6234,169.8028,168.6035,169.5451,53657.0
2022-06-29 10:30:00,171.03,171.45,170.4,170.88,45735.0,169.5154,169.9317,168.891,169.3667,45735.0
2022-06-29 10:35:00,170.89,170.96,170.2,170.96,34922.0,169.3766,169.446,168.6928,169.446,34922.0
2022-06-29 10:40:00,170.96,172.0,170.88,171.95,48889.0,169.446,170.4768,169.3667,170.4273,48889.0
2022-06-29 10:45:00,171.96,172.2,171.59,171.94,32160.0,170.4372,170.675,170.0704,170.4173,32160.0
2022-06-29 10:50:00,172.0,172.48,171.15,171.33,24820.0,170.4768,170.9526,169.6343,169.8127,24820.0
2022-06-29 10:55:00,171.34,171.39,170.95,171.06,13381.0,169.8227,169.8722,169.4361,169.5451,13381.0
2022-06-29 11:00:00,171.09,171.23,170.8,170.94,23603.0,169.5749,169.7136,169.2874,169.4262,23603.0
2022-06-29 11:05:00,170.87,171.29,170.52,170.85,18431.0,169.3568,169.7731,169.0099,169.337,18431.0
2022-06-29 11:10:00,170.85,170.96,170.63,170.83,15911.0,169.337,169.446,169.1189,169.3172,15911.0
2022-06-29 11:15:00,170.85,171.04,170.46,170.46,15484.0,169.337,169.5253,168.9505,168.9505,15484.0
2022-06-29 11:20:00,170.48,170.64,169.99,170.3,22401.0,168.9703,169.1289,168.4846,168.7919,22401.0
2022-06-29 11:25:00,170.32,170.65,170.23,170.61,19131.0,168.8117,169.1388,168.7225,169.0991,19131.0
2022-06-29 11:30:00,170.64,170.98,170.37,170.98,21947.0,169.1289,169.4658,168.8612,169.4658,21947.0
2022-06-29 11:35:00,170.99,171.36,170.9,170.9,20148.0,169.4758,169.8425,169.3866,169.3866,20148.0
2022-06-29 11:40:00,170.87,170.94,170.22,170.41,31554.0,169.3568,169.4262,168.7126,168.9009,31554.0
2022-06-29 11:45:00,170.4,170.83,170.25,170.52,21622.0,168.891,169.3172,168.7423,169.0099,21622.0
2022-06-29 11:50:00,170.46,171.07,170.39,170.89,10099.0,168.9505,169.555,168.8811,169.3766,10099.0
2022-06-29 11:55:00,170.84,170.89,170.47,170.66,18261.0,169.3271,169.3766,168.9604,169.1487,18261.0
2022-06-29 12:00:00,170.61,170.63,170.22,170.4,12800.0,169.0991,169.1189,168.7126,168.891,12800.0
2022-06-29 12:05:00,170.43,170.5,169.91,169.99,23795.0,168.9207,168.9901,168.4053,168.4846,23795.0
2022-06-29 12:10:00,170.03,170.13,169.76,169.94,21140.0,168.5243,168.6234,168.2566,168.4351,21140.0
2022-06-29 12:15:00,169.86,170.28,169.85,170.21,15354.0,168.3558,168.772,168.3459,168.7027,15354.0
2022-06-29 12:20:00,170.23,170.4,169.73,169.74,29640.0,168.7225,168.891,168.2269,168.2368,29640.0
2022-06-29 12:25:00,169.67,169.92,169.67,169.74,22753.0,168.1674,168.4152,168.1674,168.2368,22753.0
2022-06-29 12:30:00,169.68,169.95,169.68,169.81,16259.0,168.1774,168.445,168.1774,168.3062,16259.0
2022-06-29 12:35:00,169.86,170.42,169.81,170.05,22964.0,168.3558,168.9108,168.3062,168.5441,22964.0
2022-06-29 12:40:00,170.02,170.2,169.96,170.13,15312.0,168.5143,168.6928,168.4549,168.6234,15312.0
2022-06-29 12:45:00,170.16,170.29,169.89,169.98,14655.0,168.6531,168.782,168.3855,168.4747,14655.0
2022-06-29 12:50:00,170.01,170.25,169.84,169.93,24846.0,168.5044,168.7423,168.3359,168.4251,24846.0
2022-06-29 12:55:00,169.97,170.34,169.81,170.34,23271.0,168.4648,168.8315,168.3062,168.8315,23271.0
2022-06-29 13:00:00,170.23,170.46,170.18,170.36,12355.0,168.7225,168.9505,168.6729,168.8513,12355.0
2022-06-29 13:05:00,170.34,170.54,170.16,170.5,23803.0,168.8315,169.0297,168.6531,168.9901,23803.0
2022-06-29 13:10:00,170.51,170.7,169.75,169.78,46073.0,169.0,169.1883,168.2467,168.2765,46073.0
2022-06-29 13:15:00,169.7,169.99,169.7,169.85,44768.0,168.1972,168.4846,168.1972,168.3459,44768.0
2022-06-29 13:20:00,169.85,169.89,169.7,169.8,9737.0,168.3459,168.3855,168.1972,168.2963,9737.0
2022-06-29 13:25:00,169.8,170.39,169.74,170.23,25395.0,168.2963,168.8811,168.2368,168.7225,25395.0
2022-06-29 13:30:00,170.21,170.21,169.9,170.2,32210.0,168.7027,168.7027,168.3954,168.6928,32210.0
2022-06-29 13:35:00,170.22,170.56,170.21,170.39,20163.0,168.7126,169.0496,168.7027,168.8811,20163.0
2022-06-29 13:40:00,170.39,170.69,170.36,170.65,23258.0,168.8811,169.1784,168.8513,169.1388,23258.0
2022-06-29 13:45:00,170.67,170.75,170.45,170.47,16149.0,169.1586,169.2379,168.9405,168.9604,16149.0
2022-06-29 13:50:00,170.46,170.65,170.42,170.56,12964.0,168.9505,169.1388,168.9108,169.0496,12964.0
2022-06-29 13:55:00,170.56,170.77,170.48,170.52,62401.0,169.0496,169.2577,168.9703,169.0099,62401.0
2022-06-29 14:00:00,170.52,170.92,170.37,170.83,108279.0,169.0099,169.4064,168.8612,169.3172,108279.0
2022-06-29 14:05:00,170.83,171.08,170.6,170.81,88287.0,169.3172,169.565,169.0892,169.2974,88287.0
2022-06-29 14:10:00,170.78,170.86,170.64,170.68,13710.0,169.2676,169.3469,169.1289,169.1685,13710.0
2022-06-29 14:15:00,170.66,170.86,170.63,170.67,13993.0,169.1487,169.3469,169.1189,169.1586,13993.0
2022-06-29 14:20:00,170.64,170.65,170.36,170.44,20574.0,169.1289,169.1388,168.8513,168.9306,20574.0
2022-06-29 14:25:00,170.44,170.61,170.29,170.58,18535.0,168.9306,169.0991,168.782,169.0694,18535.0
2022-06-29 14:30:00,170.53,170.55,170.22,170.34,24962.0,169.0198,169.0397,168.7126,168.8315,24962.0
2022-06-29 14:35:00,170.32,170.38,170.15,170.17,12863.0,168.8117,168.8712,168.6432,168.663,12863.0
2022-06-29 14:40:00,170.14,170.24,169.81,169.83,39906.0,168.6333,168.7324,168.3062,168.326,39906.0
2022-06-29 14:45:00,169.86,169.94,169.69,169.86,24002.0,168.3558,168.4351,168.1873,168.3558,24002.0
2022-06-29 14:50:00,169.78,169.97,169.68,169.97,17863.0,168.2765,168.4648,168.1774,168.4648,17863.0
2022-06-29 14:55:00,169.96,170.09,169.83,169.88,25990.0,168.4549,168.5837,168.326,168.3756,25990.0
2022-06-29 15:00:00,169.89,170.05,169.68,169.99,30150.0,168.3855,168.5441,168.1774,168.4846,30150.0
2022-06-29 15:05:00,170.04,170.42,170.0,170.35,13467.0,168.5342,168.9108,168.4945,168.8414,13467.0
2022-06-29 15:10:00,170.36,170.42,170.08,170.16,25384.0,168.8513,168.9108,168.5738,168.6531,25384.0
2022-06-29 15:15:00,170.15,170.53,170.11,170.17,17182.0,168.6432,169.0198,168.6035,168.663,17182.0
2022-06-29 15:20:00,170.14,170.52,170.1,170.52,18383.0,168.6333,169.0099,168.5936,169.0099,18383.0
2022-06-29 15:25:00,170.48,170.93,170.34,170.85,33718.0,168.9703,169.4163,168.8315,169.337,33718.0
2022-06-29 15:30:00,170.8,170.82,170.22,170.31,30081.0,169.2874,169.3073,168.7126,168.8018,30081.0
2022-06-29 15:35:00,170.31,170.43,170.07,170.19,34450.0,168.8018,168.9207,168.5639,168.6828,34450.0
2022-06-29 15:40:00,170.21,170.5,170.05,170.41,36984.0,168.7027,168.9901,168.5441,168.9009,36984.0
2022-06-29 15:45:00,170.44,170.6,170.18,170.34,47088.0,168.9306,169.0892,168.6729,168.8315,47088.0
2022-06-29 15:50:00,170.45,170.58,170.02,170.31,115937.0,168.9405,169.0694,168.5143,168.8018,115937.0
2022-06-29 15:55:00,170.35,170.94,170.33,170.54,349095.0,168.8414,169.4262,168.8216,169.0297,349095.0
2022-06-30 09:30:00,165.05,167.5,163.2,164.37,401948.0,163.5884,166.0167,161.7547,162.9144,401948.0
2022-06-30 09:35:00,164.36,164.56,163.51,163.79,80937.0,162.9045,163.1027,162.062,162.3395,80937.0
2022-06-30 09:40:00,163.72,164.11,162.05,162.34,120090.0,162.2701,162.6567,160.6149,160.9024,120090.0
2022-06-30 09:45:00,162.34,162.97,161.94,162.17,117529.0,160.9024,161.5268,160.5059,160.7339,117529.0
2022-06-30 09:50:00,162.18,162.34,161.31,161.61,114714.0,160.7438,160.9024,159.8815,160.1788,114714.0
2022-06-30 09:55:00,161.56,162.34,161.11,162.1,118758.0,160.1293,160.9024,159.6833,160.6645,118758.0
2022-06-30 10:00:00,162.13,162.92,161.92,162.44,105395.0,160.6942,161.4772,160.4861,161.0015,105395.0
2022-06-30 10:05:00,162.43,162.6,161.99,162.0,74987.0,160.9916,161.1601,160.5555,160.5654,74987.0
2022-06-30 10:10:00,162.0,163.38,161.96,163.34,121433.0,160.5654,161.9331,160.5257,161.8935,121433.0
2022-06-30 10:15:00,163.32,163.34,162.57,163.08,59419.0,161.8737,161.8935,161.1303,161.6358,59419.0
2022-06-30 10:20:00,163.01,163.08,162.36,162.61,95375.0,161.5664,161.6358,160.9222,161.17,95375.0
2022-06-30 10:25:00,162.58,163.18,162.57,163.09,59698.0,161.1402,161.7349,161.1303,161.6457,59698.0
2022-06-30 10:30:00,163.07,164.0,162.97,163.82,76749.0,161.6259,162.5477,161.5268,162.3693,76749.0
2022-06-30 10:35:00,163.77,163.8,163.22,163.23,53397.0,162.3197,162.3494,161.7746,161.7845,53397.0
2022-06-30 10:40:00,163.2,163.55,162.86,162.87,50978.0,161.7547,162.1016,161.4178,161.4277,50978.0
2022-06-30 10:45:00,162.84,163.37,162.78,163.03,25016.0,161.3979,161.9232,161.3385,161.5862,25016.0
2022-06-30 10:50:00,162.99,163.88,162.91,163.64,30417.0,161.5466,162.4287,161.4673,162.1908,30417.0
2022-06-30 10:55:00,163.6,164.01,163.44,163.97,118056.0,162.1512,162.5576,161.9926,162.5179,118056.0
2022-06-30 11:00:00,163.97,164.04,163.47,163.49,99753.0,162.5179,162.5873,162.0224,162.0422,99753.0
2022-06-30 11:05:00,163.47,164.5,163.42,164.3,129489.0,162.0224,163.0432,161.9728,162.845,129489.0
2022-06-30 11:10:00,164.28,164.57,164.13,164.44,46612.0,162.8252,163.1126,162.6765,162.9838,46612.0
2022-06-30 11:15:00,164.36,165.0,164.36,164.88,68630.0,162.9045,163.5388,162.9045,163.4199,68630.0
2022-06-30 11:20:00,164.86,165.02,164.53,164.82,96066.0,163.4,163.5586,163.073,163.3604,96066.0
2022-06-30 11:25:00,164.81,165.26,164.75,164.89,72987.0,163.3505,163.7965,163.291,163.4298,72987.0
2022-06-30 11:30:00,164.9,165.07,164.52,164.59,41427.0,163.4397,163.6082,163.0631,163.1324,41427.0
2022-06-30 11:35:00,164.6,164.97,164.31,164.97,30269.0,163.1423,163.5091,162.8549,163.5091,30269.0
2022-06-30 11:40:00,164.95,165.25,164.8,165.2,74808.0,163.4892,163.7866,163.3406,163.737,74808.0
2022-06-30 11:45:00,165.17,165.49,165.02,165.04,46207.0,163.7073,164.0245,163.5586,163.5784,46207.0
2022-06-30 11:50:00,165.02,165.11,164.77,165.11,30286.0,163.5586,163.6478,163.3108,163.6478,30286.0
2022-06-30 11:55:00,165.08,165.43,165.0,165.25,43479.0,163.6181,163.965,163.5388,163.7866,43479.0
2022-06-30 12:00:00,165.21,165.23,164.54,164.64,57705.0,163.7469,163.7668,163.0829,163.182,57705.0
2022-06-30 12:05:00,164.65,164.72,163.58,163.61,75078.0,163.1919,163.2613,162.1314,162.1611,75078.0
2022-06-30 12:10:00,163.57,164.33,163.55,164.22,50126.0,162.1215,162.8747,162.1016,162.7657,50126.0
2022-06-30 12:15:00,164.22,164.36,163.76,164.28,47206.0,162.7657,162.9045,162.3098,162.8252,47206.0
2022-06-30 12:20:00,164.29,165.11,164.13,165.08,37987.0,162.8351,163.6478,162.6765,163.6181,37987.0
2022-06-30 12:25:00,165.12,165.57,164.97,165.56,57440.0,163.6577,164.1038,163.5091,164.0938,57440.0
2022-06-30 12:30:00,165.55,166.15,165.53,165.76,52705.0,164.0839,164.6786,164.0641,164.2921,52705.0
2022-06-30 12:35:00,165.74,165.75,165.02,165.16,58375.0,164.2722,164.2822,163.5586,163.6974,58375.0
2022-06-30 12:40:00,165.15,165.39,164.94,165.27,28861.0,163.6875,163.9253,163.4793,163.8064,28861.0
2022-06-30 12:45:00,165.32,165.74,165.32,165.57,44873.0,163.856,164.2722,163.856,164.1038,44873.0
2022-06-30 12:50:00,165.59,165.73,165.41,165.61,19837.0,164.1236,164.2623,163.9452,164.1434,19837.0
2022-06-30 12:55:00,165.59,165.75,165.37,165.67,18569.0,164.1236,164.2822,163.9055,164.2029,18569.0
2022-06-30 13:00:00,165.71,166.18,165.63,166.04,117929.0,164.2425,164.7084,164.1632,164.5696,117929.0
2022-06-30 13:05:00,166.03,166.08,165.28,165.37,43131.0,164.5597,164.6092,163.8163,163.9055,43131.0
2022-06-30 13:10:00,165.38,165.43,164.77,164.82,49905.0,163.9154,163.965,163.3108,163.3604,49905.0
2022-06-30 13:15:00,164.8,164.83,164.39,164.57,28315.0,163.3406,163.3703,162.9342,163.1126,28315.0
2022-06-30 13:20:00,164.6,164.87,164.42,164.87,29901.0,163.1423,163.41,162.9639,163.41,29901.0
2022-06-30 13:25:00,164.85,165.05,164.75,164.93,24995.0,163.3901,163.5884,163.291,163.4694,24995.0
2022-06-30 13:30:00,164.89,165.38,164.89,165.15,29012.0,163.4298,163.9154,163.4298,163.6875,29012.0
2022-06-30 13:35:00,165.12,165.82,165.12,165.78,31878.0,163.6577,164.3515,163.6577,164.3119,31878.0
2022-06-30 13:40:00,165.85,166.27,165.39,165.48,76050.0,164.3813,164.7976,163.9253,164.0146,76050.0
2022-06-30 13:45:00,165.5,166.08,165.47,166.08,50248.0,164.0344,164.6092,164.0046,164.6092,50248.0
2022-06-30 13:50:00,166.1,166.49,166.04,166.35,46513.0,164.6291,165.0156,164.5696,164.8768,46513.0
2022-06-30 13:55:00,166.28,166.3,165.84,166.06,53604.0,164.8075,164.8273,164.3714,164.5894,53604.0
2022-06-30 14:00:00,166.04,166.04,165.7,165.89,28650.0,164.5696,164.5696,164.2326,164.4209,28650.0
2022-06-30 14:05:00,165.87,166.02,165.45,165.57,46400.0,164.4011,164.5498,163.9848,164.1038,46400.0
2022-06-30 14:10:00,165.55,165.76,165.3,165.3,35162.0,164.0839,164.2921,163.8361,163.8361,35162.0
2022-06-30 14:15:00,165.26,165.59,165.2,165.57,29662.0,163.7965,164.1236,163.737,164.1038,29662.0
2022-06-30 14:20:00,165.59,165.64,165.05,165.07,41443.0,164.1236,164.1731,163.5884,163.6082,41443.0
2022-06-30 14:25:00,165.04,165.21,164.8,165.15,142515.0,163.5784,163.7469,163.3406,163.6875,142515.0
2022-06-30 14:30:00,165.17,165.31,164.7,164.98,33599.0,163.7073,163.8461,163.2415,163.519,33599.0
2022-06-30 14:35:00,164.94,165.1,164.84,165.0,28808.0,163.4793,163.6379,163.3802,163.5388,28808.0
2022-06-30 14:40:00,164.99,165.04,164.19,164.19,45055.0,163.5289,163.5784,162.736,162.736,45055.0
2022-06-30 14:45:00,164.11,164.56,164.1,164.25,34495.0,162.6567,163.1027,162.6468,162.7954,34495.0
2022-06-30 14:50:00,164.23,164.25,163.63,163.98,83792.0,162.7756,162.7954,162.1809,162.5278,83792.0
2022-06-30 14:55:00,163.96,164.07,163.77,163.82,26991.0,162.508,162.617,162.3197,162.3693,26991.0
2022-06-30 15:00:00,163.79,164.01,163.67,163.84,35724.0,162.3395,162.5576,162.2206,162.3891,35724.0
2022-06-30 15:05:00,163.84,163.84,162.81,162.81,36500.0,162.3891,162.3891,161.3682,161.3682,36500.0
2022-06-30 15:10:00,162.81,163.23,162.8,163.13,61967.0,161.3682,161.7845,161.3583,161.6854,61967.0
2022-06-30 15:15:00,163.11,163.11,162.76,162.93,45966.0,161.6655,161.6655,161.3186,161.4871,45966.0
2022-06-30 15:20:00,162.98,163.59,162.98,163.55,49441.0,161.5367,162.1413,161.5367,162.1016,49441.0
2022-06-30 15:25:00,163.56,164.54,163.53,164.47,59999.0,162.1116,163.0829,162.0818,163.0135,59999.0
2022-06-30 15:30:00,164.49,165.31,164.42,165.26,110456.0,163.0333,163.8461,162.9639,163.7965,110456.0
2022-06-30 15:35:00,165.24,165.61,164.93,164.95,76700.0,163.7767,164.1434,163.4694,163.4892,76700.0
2022-06-30 15:40:00,164.94,165.18,164.53,164.65,119301.0,163.4793,163.7172,163.073,163.1919,119301.0
2022-06-30 15:45:00,164.64,165.43,164.48,164.71,81605.0,163.182,163.965,163.0234,163.2514,81605.0
2022-06-30 15:50:00,164.7,165.18,163.94,164.19,182560.0,163.2415,163.7172,162.4882,162.736,182560.0
2022-06-30 15:55:00,164.18,165.2,164.03,165.12,417374.0,162.7261,163.737,162.5774,163.6577,417374.0
2022-07-01 09:30:00,164.76,166.0,164.32,164.9,140203.0,163.3009,164.5299,162.8648,163.4397,140203.0
2022-07-01 09:35:00,164.78,165.18,164.05,164.13,66259.0,163.3208,163.7172,162.5972,162.6765,66259.0
2022-07-01 09:40:00,164.25,165.74,164.24,164.82,47590.0,162.7954,164.2722,162.7855,163.3604,47590.0
2022-07-01 09:45:00,164.66,166.66,164.63,165.82,70805.0,163.2018,165.1841,163.1721,164.3515,70805.0
2022-07-01 09:50:00,165.9,167.59,165.66,167.33,82647.0,164.4308,166.1059,164.193,165.8482,82647.0
2022-07-01 09:55:00,167.42,168.24,167.33,168.03,49150.0,165.9374,166.7501,165.8482,166.542,49150.0
2022-07-01 10:00:00,168.12,169.15,167.86,167.92,104606.0,166.6312,167.6521,166.3735,166.4329,104606.0
2022-07-01 10:05:00,167.92,168.5,167.63,168.06,52738.0,166.4329,167.0078,166.1455,166.5717,52738.0
2022-07-01 10:10:00,168.1,168.4,166.72,166.74,35870.0,166.6113,166.9087,165.2436,165.2634,35870.0
2022-07-01 10:15:00,166.79,167.07,166.15,166.9,41643.0,165.313,165.5905,164.6786,165.422,41643.0
2022-07-01 10:20:00,166.89,167.07,166.33,166.52,40005.0,165.4121,165.5905,164.857,165.0453,40005.0
2022-07-01 10:25:00,166.5,166.51,165.76,165.81,32390.0,165.0255,165.0354,164.2921,164.3416,32390.0
2022-07-01 10:30:00,165.65,165.99,164.84,164.84,53164.0,164.183,164.52,163.3802,163.3802,53164.0
2022-07-01 10:35:00,164.82,165.75,164.76,165.7,108123.0,163.3604,164.2822,163.3009,164.2326,108123.0
2022-07-01 10:40:00,165.73,166.1,165.4,165.77,79543.0,164.2623,164.6291,163.9353,164.302,79543.0
2022-07-01 10:45:00,165.77,166.02,165.3,165.78,18692.0,164.302,164.5498,163.8361,164.3119,18692.0
2022-07-01 10:50:00,165.77,165.88,165.0,165.57,15744.0,164.302,164.411,163.5388,164.1038,15744.0
2022-07-01 10:55:00,165.57,166.22,165.07,166.17,66558.0,164.1038,164.748,163.6082,164.6984,66558.0
2022-07-01 11:00:00,166.1,166.15,165.28,165.44,13330.0,164.6291,164.6786,163.8163,163.9749,13330.0
2022-07-01 11:05:00,165.42,166.98,165.42,166.7,30281.0,163.9551,165.5013,163.9551,165.2237,30281.0
2022-07-01 11:10:00,166.65,166.76,166.14,166.52,24995.0,165.1742,165.2832,164.6687,165.0453,24995.0
2022-07-01 11:15:00,166.55,167.22,166.51,166.93,44487.0,165.0751,165.7391,165.0354,165.4517,44487.0
2022-07-01 11:20:00,166.94,167.25,166.41,166.63,41075.0,165.4616,165.7689,164.9363,165.1544,41075.0
2022-07-01 11:25:00,166.63,166.69,166.27,166.37,20377.0,165.1544,165.2138,164.7976,164.8967,20377.0
2022-07-01 11:30:00,166.43,166.93,166.35,166.93,25221.0,164.9561,165.4517,164.8768,165.4517,25221.0
2022-07-01 11:35:00,166.93,167.11,166.73,166.93,17216.0,165.4517,165.6301,165.2535,165.4517,17216.0
2022-07-01 11:40:00,166.94,167.23,166.62,166.64,21009.0,165.4616,165.7491,165.1445,165.1643,21009.0
2022-07-01 11:45:00,166.59,166.82,166.45,166.5,10344.0,165.1147,165.3427,164.976,165.0255,10344.0
2022-07-01 11:50:00,166.47,166.47,165.69,165.74,20732.0,164.9958,164.9958,164.2227,164.2722,20732.0
2022-07-01 11:55:00,165.69,166.0,165.65,165.97,10931.0,164.2227,164.5299,164.183,164.5002,10931.0
2022-07-01 12:00:00,165.93,165.93,165.39,165.73,10177.0,164.4606,164.4606,163.9253,164.2623,10177.0
2022-07-01 12:05:00,165.73,165.88,165.65,165.84,9320.0,164.2623,164.411,164.183,164.3714,9320.0
2022-07-01 12:10:00,165.78,165.84,165.58,165.6,8280.0,164.3119,164.3714,164.1137,164.1335,8280.0
2022-07-01 12:15:00,165.6,166.3,165.51,166.27,13444.0,164.1335,164.8273,164.0443,164.7976,13444.0
2022-07-01 12:20:00,166.2,166.36,166.1,166.36,6759.0,164.7282,164.8868,164.6291,164.8868,6759.0
2022-07-01 12:25:00,166.32,166.38,166.18,166.38,7514.0,164.8471,164.9066,164.7084,164.9066,7514.0
2022-07-01 12:30:00,166.4,166.6,166.15,166.32,18000.0,164.9264,165.1246,164.6786,164.8471,18000.0
2022-07-01 12:35:00,166.3,166.4,166.03,166.06,21733.0,164.8273,164.9264,164.5597,164.5894,21733.0
2022-07-01 12:40:00,166.13,166.16,165.98,166.07,8886.0,164.6588,164.6885,164.5101,164.5993,8886.0
2022-07-01 12:45:00,166.06,166.25,165.85,166.21,12041.0,164.5894,164.7777,164.3813,164.7381,12041.0
2022-07-01 12:50:00,166.24,166.41,166.22,166.35,7969.0,164.7678,164.9363,164.748,164.8768,7969.0
2022-07-01 12:55:00,166.49,166.49,165.55,165.6,16430.0,165.0156,165.0156,164.0839,164.1335,16430.0
2022-07-01 13:00:00,165.56,165.81,165.45,165.55,12529.0,164.0938,164.3416,163.9848,164.0839,12529.0
2022-07-01 13:05:00,165.61,165.66,165.49,165.61,13546.0,164.1434,164.193,164.0245,164.1434,13546.0
2022-07-01 13:10:00,165.58,165.88,165.53,165.83,22455.0,164.1137,164.411,164.0641,164.3615,22455.0
2022-07-01 13:15:00,165.84,166.02,165.65,165.93,18183.0,164.3714,164.5498,164.183,164.4606,18183.0
2022-07-01 13:20:00,165.87,166.01,165.77,165.94,9108.0,164.4011,164.5399,164.302,164.4705,9108.0
2022-07-01 13:25:00,165.97,166.27,165.85,166.27,13341.0,164.5002,164.7976,164.3813,164.7976,13341.0
2022-07-01 13:30:00,166.34,166.65,166.27,166.47,12524.0,164.8669,165.1742,164.7976,164.9958,12524.0
2022-07-01 13:35:00,166.49,167.01,166.43,166.9,35168.0,165.0156,165.531,164.9561,165.422,35168.0
2022-07-01 13:40:00,166.87,167.0,166.69,166.87,14259.0,165.3922,165.5211,165.2138,165.3922,14259.0
2022-07-01 13:45:00,166.9,167.08,166.74,166.98,18639.0,165.422,165.6004,165.2634,165.5013,18639.0
2022-07-01 13:50:00,167.0,167.13,166.94,166.97,11818.0,165.5211,165.6499,165.4616,165.4914,11818.0
2022-07-01 13:55:00,166.97,167.1,166.95,167.1,12169.0,165.4914,165.6202,165.4715,165.6202,12169.0
2022-07-01 14:00:00,167.1,167.17,166.76,166.77,16710.0,165.6202,165.6896,165.2832,165.2931,16710.0
2022-07-01 14:05:00,166.81,166.85,166.47,166.62,15902.0,165.3328,165.3724,164.9958,165.1445,15902.0
2022-07-01 14:10:00,166.59,166.91,166.4,166.91,17641.0,165.1147,165.4319,164.9264,165.4319,17641.0
2022-07-01 14:15:00,166.89,167.07,166.67,167.03,13971.0,165.4121,165.5905,165.194,165.5508,13971.0
2022-07-01 14:20:00,167.1,167.58,166.89,167.58,23242.0,165.6202,166.096,165.4121,166.096,23242.0
2022-07-01 14:25:00,167.57,167.58,167.3,167.3,23281.0,166.086,166.096,165.8184,165.8184,23281.0
2022-07-01 14:30:00,167.35,167.66,167.3,167.66,12155.0,165.868,166.1752,165.8184,166.1752,12155.0
2022-07-01 14:35:00,167.65,167.75,167.44,167.75,16037.0,166.1653,166.2644,165.9572,166.2644,16037.0
2022-07-01 14:40:00,167.75,167.84,167.63,167.84,11541.0,166.2644,166.3537,166.1455,166.3537,11541.0
2022-07-01 14:45:00,167.81,168.08,167.8,167.98,18772.0,166.3239,166.5915,166.314,166.4924,18772.0
2022-07-01 14:50:00,167.98,168.0,167.49,167.54,22667.0,166.4924,166.5122,166.0068,166.0563,22667.0
2022-07-01 14:55:00,167.54,167.77,167.44,167.74,14274.0,166.0563,166.2843,165.9572,166.2545,14274.0
2022-07-01 15:00:00,167.7,167.81,167.3,167.47,22969.0,166.2149,166.3239,165.8184,165.9869,22969.0
2022-07-01 15:05:00,167.51,167.89,167.45,167.89,21280.0,166.0266,166.4032,165.9671,166.4032,21280.0
2022-07-01 15:10:00,167.81,168.03,167.77,167.91,24446.0,166.3239,166.542,166.2843,166.423,24446.0
2022-07-01 15:15:00,167.95,168.09,167.68,167.71,30267.0,166.4627,166.6014,166.1951,166.2248,30267.0
2022-07-01 15:20:00,167.74,167.81,167.39,167.72,26461.0,166.2545,166.3239,165.9076,166.2347,26461.0
2022-07-01 15:25:00,167.71,167.78,167.54,167.69,25904.0,166.2248,166.2942,166.0563,166.205,25904.0
2022-07-01 15:30:00,167.72,168.16,167.69,168.08,42681.0,166.2347,166.6708,166.205,166.5915,42681.0
2022-07-01 15:35:00,168.06,168.25,167.96,168.22,32220.0,166.5717,166.76,166.4726,166.7303,32220.0
2022-07-01 15:40:00,168.23,168.29,167.94,168.26,55214.0,166.7402,166.7997,166.4528,166.7699,55214.0
2022-07-01 15:45:00,168.22,168.47,168.1,168.4,63756.0,166.7303,166.9781,166.6113,166.9087,63756.0
2022-07-01 15:50:00,168.29,168.42,167.69,167.96,65482.0,166.7997,166.9285,166.205,166.4726,65482.0
2022-07-01 15:55:00,167.95,168.29,167.8,168.22,189768.0,166.4627,166.7997,166.314,166.7303,189768.0
2022-07-05 09:30:00,166.1,166.56,164.83,165.63,120508.0,164.6291,165.085,163.3703,164.1632,120508.0
2022-07-05 09:35:00,165.88,165.88,164.61,164.7,42181.0,164.411,164.411,163.1523,163.2415,42181.0
2022-07-05 09:40:00,164.69,165.63,164.69,165.38,39434.0,163.2315,164.1632,163.2315,163.9154,39434.0
2022-07-05 09:45:00,165.3,167.52,165.19,166.98,65034.0,163.8361,166.0365,163.7271,165.5013,65034.0
2022-07-05 09:50:00,167.05,167.14,166.06,166.14,27812.0,165.5706,165.6599,164.5894,164.6687,27812.0
2022-07-05 09:55:00,166.1,166.81,165.35,166.74,49228.0,164.6291,165.3328,163.8857,165.2634,49228.0
2022-07-05 10:00:00,166.68,167.17,165.73,165.91,71766.0,165.2039,165.6896,164.2623,164.4407,71766.0
2022-07-05 10:05:00,165.98,166.38,165.77,166.38,26510.0,164.5101,164.9066,164.302,164.9066,26510.0
2022-07-05 10:10:00,166.36,168.46,166.21,168.16,39835.0,164.8868,166.9682,164.7381,166.6708,39835.0
2022-07-05 10:15:00,168.19,168.38,167.39,167.65,57325.0,166.7006,166.8889,165.9076,166.1653,57325.0
2022-07-05 10:20:00,167.66,168.1,167.47,168.0,38836.0,166.1752,166.6113,165.9869,166.5122,38836.0
2022-07-05 10:25:00,168.0,168.35,167.62,168.03,31018.0,166.5122,166.8591,166.1356,166.542,31018.0
2022-07-05 10:30:00,168.03,168.53,167.72,168.53,41475.0,166.542,167.0375,166.2347,167.0375,41475.0
2022-07-05 10:35:00,168.69,169.8,168.47,169.65,50991.0,167.1961,168.2963,166.9781,168.1476,50991.0
2022-07-05 10:40:00,169.65,170.05,168.94,169.1,34881.0,168.1476,168.5441,167.4439,167.6025,34881.0
2022-07-05 10:45:00,169.05,169.05,168.21,168.48,27814.0,167.5529,167.5529,166.7204,166.988,27814.0
2022-07-05 10:50:00,168.43,168.75,167.66,168.7,52994.0,166.9384,167.2556,166.1752,167.206,52994.0
2022-07-05 10:55:00,168.7,168.95,168.39,168.39,31209.0,167.206,167.4538,166.8988,166.8988,31209.0
2022-07-05 11:00:00,168.34,168.44,167.49,167.99,38749.0,166.8492,166.9483,166.0068,166.5023,38749.0
2022-07-05 11:05:00,168.04,168.32,167.78,167.96,17671.0,166.5519,166.8294,166.2942,166.4726,17671.0
2022-07-05 11:10:00,167.99,168.08,167.3,167.7,16934.0,166.5023,166.5915,165.8184,166.2149,16934.0
2022-07-05 11:15:00,167.64,168.08,167.58,168.06,35889.0,166.1554,166.5915,166.096,166.5717,35889.0
2022-07-05 11:20:00,168.09,168.13,167.49,167.61,14507.0,166.6014,166.6411,166.0068,166.1257,14507.0
2022-07-05 11:25:00,167.66,167.81,167.32,167.7,11466.0,166.1752,166.3239,165.8383,166.2149,11466.0
2022-07-05 11:30:00,167.6,168.18,167.42,167.77,19708.0,166.1158,166.6906,165.9374,166.2843,19708.0
2022-07-05 11:35:00,167.8,167.89,167.39,167.54,22758.0,166.314,166.4032,165.9076,166.0563,22758.0
2022-07-05 11:40:00,167.59,168.67,167.59,168.62,12546.0,166.1059,167.1763,166.1059,167.1267,12546.0
2022-07-05 11:45:00,168.66,169.0,168.59,168.77,19102.0,167.1664,167.5034,167.097,167.2754,19102.0
2022-07-05 11:50:00,168.78,169.05,168.67,168.95,22619.0,167.2853,167.5529,167.1763,167.4538,22619.0
2022-07-05 11:55:00,168.94,168.97,168.66,168.69,11675.0,167.4439,167.4736,167.1664,167.1961,11675.0
2022-07-05 12:00:00,168.74,169.1,168.48,168.59,15722.0,167.2457,167.6025,166.988,167.097,15722.0
2022-07-05 12:05:00,168.64,169.11,168.49,169.11,10067.0,167.1466,167.6124,166.9979,167.6124,10067.0
2022-07-05 12:10:00,169.16,169.49,168.98,169.16,12466.0,167.662,167.989,167.4836,167.662,12466.0
2022-07-05 12:15:00,169.2,169.67,169.02,169.64,17855.0,167.7016,168.1674,167.5232,168.1377,17855.0
2022-07-05 12:20:00,169.65,170.25,169.5,170.23,17468.0,168.1476,168.7423,167.999,168.7225,17468.0
2022-07-05 12:25:00,170.2,170.34,169.68,169.68,22089.0,168.6928,168.8315,168.1774,168.1774,22089.0
2022-07-05 12:30:00,169.69,169.86,169.53,169.64,19433.0,168.1873,168.3558,168.0287,168.1377,19433.0
2022-07-05 12:35:00,169.58,169.7,169.53,169.54,9468.0,168.0782,168.1972,168.0287,168.0386,9468.0
2022-07-05 12:40:00,169.49,169.6,169.12,169.21,9322.0,167.989,168.0981,167.6223,167.7115,9322.0
2022-07-05 12:45:00,169.14,169.2,168.81,168.95,17716.0,167.6421,167.7016,167.3151,167.4538,17716.0
2022-07-05 12:50:00,169.1,169.2,168.93,169.03,20714.0,167.6025,167.7016,167.434,167.5331,20714.0
2022-07-05 12:55:00,169.14,169.19,168.9,169.12,14925.0,167.6421,167.6917,167.4043,167.6223,14925.0
2022-07-05 13:00:00,169.14,169.63,169.1,169.6,12937.0,167.6421,168.1278,167.6025,168.0981,12937.0
2022-07-05 13:05:00,169.62,169.83,169.35,169.81,12012.0,168.1179,168.326,167.8503,168.3062,12012.0
2022-07-05 13:10:00,169.8,170.1,169.78,170.04,12657.0,168.2963,168.5936,168.2765,168.5342,12657.0
2022-07-05 13:15:00,170.04,170.59,169.88,170.51,20834.0,168.5342,169.0793,168.3756,169.0,20834.0
2022-07-05 13:20:00,170.44,170.76,170.27,170.61,26294.0,168.9306,169.2478,168.7621,169.0991,26294.0
2022-07-05 13:25:00,170.68,170.8,170.57,170.68,21747.0,169.1685,169.2874,169.0595,169.1685,21747.0
2022-07-05 13:30:00,170.69,171.0,170.6,170.99,13953.0,169.1784,169.4857,169.0892,169.4758,13953.0
2022-07-05 13:35:00,170.99,171.25,170.91,171.16,17713.0,169.4758,169.7335,169.3965,169.6443,17713.0
2022-07-05 13:40:00,171.17,171.3,170.84,170.84,18390.0,169.6542,169.783,169.3271,169.3271,18390.0
2022-07-05 13:45:00,170.89,170.9,170.31,170.55,18218.0,169.3766,169.3866,168.8018,169.0397,18218.0
2022-07-05 13:50:00,170.55,170.82,170.54,170.75,11276.0,169.0397,169.3073,169.0297,169.2379,11276.0
2022-07-05 13:55:00,170.7,170.79,170.55,170.69,15666.0,169.1883,169.2775,169.0397,169.1784,15666.0
2022-07-05 14:00:00,170.72,171.06,170.55,171.02,23493.0,169.2081,169.5451,169.0397,169.5055,23493.0
2022-07-05 14:05:00,171.0,171.01,170.44,170.57,19112.0,169.4857,169.4956,168.9306,169.0595,19112.0
2022-07-05 14:10:00,170.64,170.8,170.51,170.73,12688.0,169.1289,169.2874,169.0,169.2181,12688.0
2022-07-05 14:15:00,170.73,170.88,170.37,170.82,14330.0,169.2181,169.3667,168.8612,169.3073,14330.0
2022-07-05 14:20:00,170.88,171.04,170.76,171.01,13092.0,169.3667,169.5253,169.2478,169.4956,13092.0
2022-07-05 14:25:00,171.08,171.42,170.94,171.26,19249.0,169.565,169.9019,169.4262,169.7434,19249.0
2022-07-05 14:30:00,171.33,171.78,171.33,171.78,29758.0,169.8127,170.2588,169.8127,170.2588,29758.0
2022-07-05 14:35:00,171.74,172.27,171.67,172.24,25921.0,170.2191,170.7444,170.1497,170.7147,25921.0
2022-07-05 14:40:00,172.21,172.26,171.95,172.08,19299.0,170.685,170.7345,170.4273,170.5561,19299.0
2022-07-05 14:45:00,172.04,172.26,171.76,171.91,14493.0,170.5165,170.7345,170.2389,170.3876,14493.0
2022-07-05 14:50:00,171.85,171.99,171.76,171.95,11595.0,170.3281,170.4669,170.2389,170.4273,11595.0
2022-07-05 14:55:00,171.94,172.21,171.85,171.89,24103.0,170.4173,170.685,170.3281,170.3678,24103.0
2022-07-05 15:00:00,171.91,171.91,171.4,171.66,16378.0,170.3876,170.3876,169.8821,170.1398,16378.0
2022-07-05 15:05:00,171.69,172.08,171.66,171.93,29054.0,170.1696,170.5561,170.1398,170.4074,29054.0
2022-07-05 15:10:00,171.93,172.1,171.89,172.05,44792.0,170.4074,170.5759,170.3678,170.5264,44792.0
2022-07-05 15:15:00,172.06,172.11,171.22,171.42,39576.0,170.5363,170.5858,169.7037,169.9019,39576.0
2022-07-05 15:20:00,171.47,172.1,171.44,172.07,25200.0,169.9515,170.5759,169.9218,170.5462,25200.0
2022-07-05 15:25:00,172.11,172.35,171.87,172.25,41536.0,170.5858,170.8237,170.348,170.7246,41536.0
2022-07-05 15:30:00,172.24,172.33,172.01,172.31,36309.0,170.7147,170.8039,170.4867,170.7841,36309.0
2022-07-05 15:35:00,172.35,172.35,171.96,172.13,46028.0,170.8237,170.8237,170.4372,170.6057,46028.0
2022-07-05 15:40:00,172.15,172.16,171.83,171.91,37322.0,170.6255,170.6354,170.3083,170.3876,37322.0
2022-07-05 15:45:00,171.9,172.17,171.78,172.13,41875.0,170.3777,170.6453,170.2588,170.6057,41875.0
2022-07-05 15:50:00,172.06,172.09,171.76,171.99,46736.0,170.5363,170.566,170.2389,170.4669,46736.0
2022-07-05 15:55:00,171.96,172.25,171.81,172.2,152461.0,170.4372,170.7246,170.2885,170.675,152461.0
2022-07-06 09:30:00,173.52,175.06,173.45,174.08,126051.0,171.9834,173.5097,171.914,172.5384,126051.0
2022-07-06 09:35:00,174.22,174.26,171.93,172.75,44379.0,172.6772,172.7168,170.4074,171.2202,44379.0
2022-07-06 09:40:00,172.92,173.49,172.7,172.96,39784.0,171.3887,171.9536,171.1706,171.4283,39784.0
2022-07-06 09:45:00,173.26,173.35,171.53,171.84,44155.0,171.7257,171.8149,170.011,170.3182,44155.0
2022-07-06 09:50:00,171.75,172.92,171.66,172.77,37656.0,170.229,171.3887,170.1398,171.24,37656.0
2022-07-06 09:55:00,172.7,173.77,172.31,173.77,36311.0,171.1706,172.2311,170.7841,172.2311,36311.0
2022-07-06 10:00:00,173.68,173.81,171.93,172.14,52999.0,172.1419,172.2708,170.4074,170.6156,52999.0
2022-07-06 10:05:00,172.15,173.59,171.96,173.48,41162.0,170.6255,172.0527,170.4372,171.9437,41162.0
2022-07-06 10:10:00,173.47,173.67,172.0,172.32,121913.0,171.9338,172.132,170.4768,170.794,121913.0
2022-07-06 10:15:00,172.41,173.04,172.14,172.72,44396.0,170.8832,171.5076,170.6156,171.1904,44396.0
2022-07-06 10:20:00,172.69,173.21,172.32,172.93,35757.0,171.1607,171.6761,170.794,171.3986,35757.0
2022-07-06 10:25:00,172.91,173.09,172.41,172.49,17962.0,171.3788,171.5572,170.8832,170.9625,17962.0
2022-07-06 10:30:00,172.55,172.89,171.98,172.07,28692.0,171.0219,171.3589,170.457,170.5462,28692.0
2022-07-06 10:35:00,172.12,172.71,171.98,172.63,23600.0,170.5957,171.1805,170.457,171.1012,23600.0
2022-07-06 10:40:00,172.62,173.32,172.1,173.21,31967.0,171.0913,171.7851,170.5759,171.6761,31967.0
2022-07-06 10:45:00,173.26,173.41,172.98,173.04,27513.0,171.7257,171.8743,171.4481,171.5076,27513.0
2022-07-06 10:50:00,173.03,173.76,172.93,173.51,29678.0,171.4977,172.2212,171.3986,171.9734,29678.0
2022-07-06 10:55:00,173.42,173.81,173.16,173.62,18878.0,171.8842,172.2708,171.6265,172.0825,18878.0
2022-07-06 11:00:00,173.64,173.92,172.84,173.15,37172.0,172.1023,172.3798,171.3094,171.6166,37172.0
2022-07-06 11:05:00,173.12,173.4,172.75,172.75,24709.0,171.5869,171.8644,171.2202,171.2202,24709.0
2022-07-06 11:10:00,172.71,172.91,172.4,172.81,13927.0,171.1805,171.3788,170.8733,171.2796,13927.0
2022-07-06 11:15:00,172.78,173.18,172.78,173.06,19611.0,171.2499,171.6464,171.2499,171.5274,19611.0
2022-07-06 11:20:00,173.06,173.23,172.54,172.74,14356.0,171.5274,171.6959,171.012,171.2103,14356.0
2022-07-06 11:25:00,172.72,172.72,171.91,171.98,22343.0,171.1904,171.1904,170.3876,170.457,22343.0
2022-07-06 11:30:00,171.98,172.09,171.39,171.66,31238.0,170.457,170.566,169.8722,170.1398,31238.0
2022-07-06 11:35:00,171.71,171.74,171.31,171.53,17033.0,170.1894,170.2191,169.7929,170.011,17033.0
2022-07-06 11:40:00,171.55,171.68,171.28,171.54,17848.0,170.0308,170.1596,169.7632,170.0209,17848.0
2022-07-06 11:45:00,171.53,171.83,171.42,171.62,11429.0,170.011,170.3083,169.9019,170.1002,11429.0
2022-07-06 11:50:00,171.66,171.87,171.52,171.65,12373.0,170.1398,170.348,170.0011,170.1299,12373.0
2022-07-06 11:55:00,171.66,171.93,171.61,171.71,8560.0,170.1398,170.4074,170.0903,170.1894,8560.0
2022-07-06 12:00:00,171.84,171.86,171.59,171.65,9922.0,170.3182,170.3381,170.0704,170.1299,9922.0
2022-07-06 12:05:00,171.73,172.07,171.6,171.93,14420.0,170.2092,170.5462,170.0804,170.4074,14420.0
2022-07-06 12:10:00,171.95,172.25,171.79,172.23,9650.0,170.4273,170.7246,170.2687,170.7048,9650.0
2022-07-06 12:15:00,172.24,172.26,171.89,171.91,12522.0,170.7147,170.7345,170.3678,170.3876,12522.0
2022-07-06 12:20:00,171.92,172.14,171.67,171.71,12147.0,170.3975,170.6156,170.1497,170.1894,12147.0
2022-07-06 12:25:00,171.74,172.14,171.74,172.1,11313.0,170.2191,170.6156,170.2191,170.5759,11313.0
2022-07-06 12:30:00,172.1,172.12,171.91,172.11,12213.0,170.5759,170.5957,170.3876,170.5858,12213.0
2022-07-06 12:35:00,172.14,172.35,172.09,172.17,9212.0,170.6156,170.8237,170.566,170.6453,9212.0
2022-07-06 12:40:00,172.17,172.52,172.08,172.48,10265.0,170.6453,170.9922,170.5561,170.9526,10265.0
2022-07-06 12:45:00,172.43,172.55,172.33,172.34,15197.0,170.903,171.0219,170.8039,170.8138,15197.0
2022-07-06 12:50:00,172.34,172.45,172.07,172.36,11897.0,170.8138,170.9228,170.5462,170.8336,11897.0
2022-07-06 12:55:00,172.39,172.58,172.24,172.46,15305.0,170.8634,171.0517,170.7147,170.9327,15305.0
2022-07-06 13:00:00,172.53,172.71,172.51,172.55,14010.0,171.0021,171.1805,170.9823,171.0219,14010.0
2022-07-06 13:05:00,172.56,172.78,172.55,172.64,13735.0,171.0319,171.2499,171.0219,171.1111,13735.0
2022-07-06 13:10:00,172.63,172.64,172.39,172.47,9730.0,171.1012,171.1111,170.8634,170.9427,9730.0
2022-07-06 13:15:00,172.5,172.55,172.23,172.36,11666.0,170.9724,171.0219,170.7048,170.8336,11666.0
2022-07-06 13:20:00,172.33,172.55,172.2,172.49,16241.0,170.8039,171.0219,170.675,170.9625,16241.0
2022-07-06 13:25:00,172.51,172.67,172.42,172.56,25303.0,170.9823,171.1409,170.8931,171.0319,25303.0
2022-07-06 13:30:00,172.54,172.6,172.38,172.48,9757.0,171.012,171.0715,170.8534,170.9526,9757.0
2022-07-06 13:35:00,172.44,172.57,172.18,172.25,19436.0,170.9129,171.0418,170.6552,170.7246,19436.0
2022-07-06 13:40:00,172.25,172.27,171.96,172.1,21539.0,170.7246,170.7444,170.4372,170.5759,21539.0
2022-07-06 13:45:00,172.02,172.14,171.88,171.99,22582.0,170.4966,170.6156,170.3579,170.4669,22582.0
2022-07-06 13:50:00,172.01,172.13,171.88,172.13,13763.0,170.4867,170.6057,170.3579,170.6057,13763.0
2022-07-06 13:55:00,172.14,172.3,172.0,172.14,16969.0,170.6156,170.7742,170.4768,170.6156,16969.0
2022-07-06 14:00:00,172.09,172.43,171.4,171.87,31367.0,170.566,170.903,169.8821,170.348,31367.0
2022-07-06 14:05:00,171.94,172.8,171.94,172.29,31162.0,170.4173,171.2697,170.4173,170.7642,31162.0
2022-07-06 14:10:00,172.14,172.14,171.04,171.68,29024.0,170.6156,170.6156,169.5253,170.1596,29024.0
2022-07-06 14:15:00,171.68,171.68,170.83,170.94,29362.0,170.1596,170.1596,169.3172,169.4262,29362.0
2022-07-06 14:20:00,170.95,171.48,170.95,171.36,22509.0,169.4361,169.9614,169.4361,169.8425,22509.0
2022-07-06 14:25:00,171.31,172.37,170.91,172.31,35175.0,169.7929,170.8435,169.3965,170.7841,35175.0
2022-07-06 14:30:00,172.42,172.91,172.11,172.63,50562.0,170.8931,171.3788,170.5858,171.1012,50562.0
2022-07-06 14:35:00,172.63,172.8,172.03,172.25,18657.0,171.1012,171.2697,170.5065,170.7246,18657.0
2022-07-06 14:40:00,172.34,173.0,172.27,172.93,19513.0,170.8138,171.468,170.7444,171.3986,19513.0
2022-07-06 14:45:00,172.92,173.21,172.59,172.78,36623.0,171.3887,171.6761,171.0616,171.2499,36623.0
2022-07-06 14:50:00,172.77,173.06,172.64,172.92,27867.0,171.24,171.5274,171.1111,171.3887,27867.0
2022-07-06 14:55:00,172.86,173.14,172.76,173.14,26576.0,171.3292,171.6067,171.2301,171.6067,26576.0
2022-07-06 15:00:00,173.16,173.16,172.51,172.64,15451.0,171.6265,171.6265,170.9823,171.1111,15451.0
2022-07-06 15:05:00,172.61,172.79,172.49,172.78,18042.0,171.0814,171.2598,170.9625,171.2499,18042.0
2022-07-06 15:10:00,172.77,173.17,172.75,173.11,19343.0,171.24,171.6365,171.2202,171.577,19343.0
2022-07-06 15:15:00,173.1,173.39,172.83,173.27,29801.0,171.5671,171.8545,171.2995,171.7356,29801.0
2022-07-06 15:20:00,173.24,173.59,173.22,173.5,26045.0,171.7058,172.0527,171.686,171.9635,26045.0
2022-07-06 15:25:00,173.48,173.5,173.18,173.43,29339.0,171.9437,171.9635,171.6464,171.8941,29339.0
2022-07-06 15:30:00,173.44,173.89,173.35,173.86,41081.0,171.9041,172.3501,171.8149,172.3203,41081.0
2022-07-06 15:35:00,173.87,174.05,173.45,173.56,46360.0,172.3303,172.5087,171.914,172.023,46360.0
2022-07-06 15:40:00,173.57,173.64,173.08,173.13,45276.0,172.0329,172.1023,171.5472,171.5968,45276.0
2022-07-06 15:45:00,173.1,173.18,172.72,172.94,42680.0,171.5671,171.6464,171.1904,171.4085,42680.0
2022-07-06 15:50:00,173.04,173.09,172.16,172.25,53934.0,171.5076,171.5572,170.6354,170.7246,53934.0
2022-07-06 15:55:00,172.21,172.8,172.21,172.74,130099.0,170.685,171.2697,170.685,171.2103,130099.0
2022-07-07 09:30:00,174.17,175.36,173.17,174.85,102521.0,172.6276,173.8071,171.6365,173.3016,102521.0
2022-07-07 09:35:00,174.89,175.2,174.55,175.13,33214.0,173.3412,173.6485,173.0042,173.5791,33214.0
2022-07-07 09:40:00,175.1,175.66,174.73,175.53,57982.0,173.5494,174.1044,173.1826,173.9756,57982.0
2022-07-07 09:45:00,175.69,176.31,175.42,176.04,46987.0,174.1341,174.7486,173.8665,174.481,46987.0
2022-07-07 09:50:00,175.95,176.04,175.41,175.91,32138.0,174.3918,174.481,173.8566,174.3522,32138.0
2022-07-07 09:55:00,175.95,176.21,175.6,175.65,45031.0,174.3918,174.6495,174.0449,174.0945,45031.0
2022-07-07 10:00:00,175.6,175.6,174.15,174.6,46540.0,174.0449,174.0449,172.6078,173.0538,46540.0
2022-07-07 10:05:00,174.51,175.45,174.42,175.45,26964.0,172.9646,173.8963,172.8754,173.8963,26964.0
2022-07-07 10:10:00,175.38,175.83,174.43,174.58,30237.0,173.8269,174.2729,172.8853,173.034,30237.0
2022-07-07 10:15:00,174.61,175.38,174.57,174.95,26970.0,173.0637,173.8269,173.0241,173.4007,26970.0
2022-07-07 10:20:00,174.93,174.93,173.96,174.27,41551.0,173.3809,173.3809,172.4195,172.7267,41551.0
2022-07-07 10:25:00,174.26,174.51,174.1,174.51,26439.0,172.7168,172.9646,172.5582,172.9646,26439.0
2022-07-07 10:30:00,174.61,174.76,174.18,174.2,19993.0,173.0637,173.2124,172.6375,172.6573,19993.0
2022-07-07 10:35:00,174.17,174.77,174.01,174.77,22423.0,172.6276,173.2223,172.469,173.2223,22423.0
2022-07-07 10:40:00,174.81,174.94,174.47,174.79,18175.0,173.2619,173.3908,172.9249,173.2421,18175.0
2022-07-07 10:45:00,174.75,175.23,174.64,174.88,20875.0,173.2025,173.6782,173.0934,173.3313,20875.0
2022-07-07 10:50:00,174.95,175.3,174.76,175.22,57176.0,173.4007,173.7476,173.2124,173.6683,57176.0
2022-07-07 10:55:00,175.22,175.27,174.77,174.87,58045.0,173.6683,173.7179,173.2223,173.3214,58045.0
2022-07-07 11:00:00,175.0,175.02,174.52,175.01,15618.0,173.4502,173.4701,172.9745,173.4602,15618.0
2022-07-07 11:05:00,174.95,175.3,174.89,175.3,12739.0,173.4007,173.7476,173.3412,173.7476,12739.0
2022-07-07 11:10:00,175.22,175.27,174.85,174.9,18146.0,173.6683,173.7179,173.3016,173.3511,18146.0
2022-07-07 11:15:00,174.88,175.49,174.87,175.06,18040.0,173.3313,173.9359,173.3214,173.5097,18040.0
2022-07-07 11:20:00,175.05,175.14,174.26,174.27,30222.0,173.4998,173.589,172.7168,172.7267,30222.0
2022-07-07 11:25:00,174.3,174.63,174.13,174.15,72566.0,172.7564,173.0835,172.5879,172.6078,72566.0
2022-07-07 11:30:00,174.18,174.57,174.09,174.3,18286.0,172.6375,173.0241,172.5483,172.7564,18286.0
2022-07-07 11:35:00,174.32,174.37,173.88,173.89,55683.0,172.7763,172.8258,172.3402,172.3501,55683.0
2022-07-07 11:40:00,173.88,174.81,173.85,174.7,53165.0,172.3402,173.2619,172.3104,173.1529,53165.0
2022-07-07 11:45:00,174.73,174.99,174.59,174.96,24950.0,173.1826,173.4403,173.0439,173.4106,24950.0
2022-07-07 11:50:00,174.97,175.21,174.85,174.98,34902.0,173.4205,173.6584,173.3016,173.4304,34902.0
2022-07-07 11:55:00,174.98,175.32,174.95,175.32,27441.0,173.4304,173.7674,173.4007,173.7674,27441.0
2022-07-07 12:00:00,175.27,175.74,175.26,175.65,38290.0,173.7179,174.1837,173.7079,174.0945,38290.0
2022-07-07 12:05:00,175.65,175.65,175.4,175.54,23097.0,174.0945,174.0945,173.8467,173.9855,23097.0
2022-07-07 12:10:00,175.58,175.95,175.54,175.8,20197.0,174.0251,174.3918,173.9855,174.2432,20197.0
2022-07-07 12:15:00,175.76,175.78,175.48,175.65,18717.0,174.2035,174.2233,173.926,174.0945,18717.0
2022-07-07 12:20:00,175.69,175.7,175.47,175.64,9449.0,174.1341,174.144,173.9161,174.0846,9449.0
2022-07-07 12:25:00,175.67,175.78,175.56,175.56,9863.0,174.1143,174.2233,174.0053,174.0053,9863.0
2022-07-07 12:30:00,175.57,175.79,175.56,175.79,12980.0,174.0152,174.2332,174.0053,174.2332,12980.0
2022-07-07 12:35:00,175.83,175.99,175.59,175.64,13447.0,174.2729,174.4315,174.035,174.0846,13447.0
2022-07-07 12:40:00,175.62,175.62,175.46,175.56,11239.0,174.0648,174.0648,173.9062,174.0053,11239.0
2022-07-07 12:45:00,175.54,175.63,175.29,175.29,12039.0,173.9855,174.0747,173.7377,173.7377,12039.0
2022-07-07 12:50:00,175.29,175.67,175.21,175.59,14390.0,173.7377,174.1143,173.6584,174.035,14390.0
2022-07-07 12:55:00,175.56,175.72,175.49,175.65,8889.0,174.0053,174.1639,173.9359,174.0945,8889.0
2022-07-07 13:00:00,175.62,175.77,175.56,175.6,8033.0,174.0648,174.2134,174.0053,174.0449,8033.0
2022-07-07 13:05:00,175.58,175.94,175.51,175.9,17412.0,174.0251,174.3819,173.9557,174.3423,17412.0
2022-07-07 13:10:00,175.89,175.9,175.54,175.63,12548.0,174.3324,174.3423,173.9855,174.0747,12548.0
2022-07-07 13:15:00,175.63,175.66,175.23,175.34,14407.0,174.0747,174.1044,173.6782,173.7872,14407.0
2022-07-07 13:20:00,175.37,175.56,175.32,175.55,7625.0,173.817,174.0053,173.7674,173.9954,7625.0
2022-07-07 13:25:00,175.57,175.69,175.5,175.6,16650.0,174.0152,174.1341,173.9458,174.0449,16650.0
2022-07-07 13:30:00,175.61,175.83,175.54,175.81,10321.0,174.0548,174.2729,173.9855,174.2531,10321.0
2022-07-07 13:35:00,175.8,175.83,175.48,175.58,18957.0,174.2432,174.2729,173.926,174.0251,18957.0
2022-07-07 13:40:00,175.58,175.62,175.41,175.41,17853.0,174.0251,174.0648,173.8566,173.8566,17853.0
2022-07-07 13:45:00,175.44,175.65,175.42,175.62,9570.0,173.8863,174.0945,173.8665,174.0648,9570.0
2022-07-07 13:50:00,175.61,176.07,175.61,176.05,56670.0,174.0548,174.5108,174.0548,174.4909,56670.0
2022-07-07 13:55:00,176.04,176.33,176.02,176.27,17310.0,174.481,174.7685,174.4612,174.709,17310.0
2022-07-07 14:00:00,176.21,176.31,176.08,176.1,9315.0,174.6495,174.7486,174.5207,174.5405,9315.0
2022-07-07 14:05:00,176.15,176.24,176.0,176.0,11660.0,174.5901,174.6793,174.4414,174.4414,11660.0
2022-07-07 14:10:00,176.02,176.23,176.02,176.2,14753.0,174.4612,174.6694,174.4612,174.6396,14753.0
2022-07-07 14:15:00,176.2,176.49,176.15,176.45,30163.0,174.6396,174.9271,174.5901,174.8874,30163.0
2022-07-07 14:20:00,176.47,176.7,176.39,176.56,19847.0,174.9072,175.1352,174.8279,174.9964,19847.0
2022-07-07 14:25:00,176.59,176.65,176.43,176.43,12015.0,175.0262,175.0856,174.8676,174.8676,12015.0
2022-07-07 14:30:00,176.4,176.49,176.21,176.31,20600.0,174.8378,174.9271,174.6495,174.7486,20600.0
2022-07-07 14:35:00,176.25,176.32,176.15,176.18,12389.0,174.6892,174.7586,174.5901,174.6198,12389.0
2022-07-07 14:40:00,176.2,176.21,175.96,176.05,13988.0,174.6396,174.6495,174.4017,174.4909,13988.0
2022-07-07 14:45:00,176.04,176.5,175.9,176.46,24267.0,174.481,174.937,174.3423,174.8973,24267.0
2022-07-07 14:50:00,176.48,176.53,176.24,176.35,18831.0,174.9171,174.9667,174.6793,174.7883,18831.0
2022-07-07 14:55:00,176.34,176.49,176.34,176.49,10956.0,174.7784,174.9271,174.7784,174.9271,10956.0
2022-07-07 15:00:00,176.5,176.55,176.41,176.51,17017.0,174.937,174.9865,174.8478,174.9469,17017.0
2022-07-07 15:05:00,176.52,176.7,176.4,176.52,28731.0,174.9568,175.1352,174.8378,174.9568,28731.0
2022-07-07 15:10:00,176.51,176.81,176.46,176.76,18422.0,174.9469,175.2442,174.8973,175.1947,18422.0
2022-07-07 15:15:00,176.75,176.84,176.58,176.66,23596.0,175.1847,175.274,175.0163,175.0955,23596.0
2022-07-07 15:20:00,176.68,176.73,176.43,176.47,42282.0,175.1154,175.1649,174.8676,174.9072,42282.0
2022-07-07 15:25:00,176.45,176.56,176.32,176.38,25614.0,174.8874,174.9964,174.7586,174.818,25614.0
2022-07-07 15:30:00,176.37,176.51,176.35,176.37,27640.0,174.8081,174.9469,174.7883,174.8081,27640.0
2022-07-07 15:35:00,176.37,176.52,176.07,176.1,37724.0,174.8081,174.9568,174.5108,174.5405,37724.0
2022-07-07 15:40:00,176.11,176.37,176.0,176.21,47163.0,174.5504,174.8081,174.4414,174.6495,47163.0
2022-07-07 15:45:00,176.18,176.72,176.18,176.61,48702.0,174.6198,175.155,174.6198,175.046,48702.0
2022-07-07 15:50:00,176.62,176.76,176.45,176.63,63140.0,175.0559,175.1947,174.8874,175.0658,63140.0
2022-07-07 15:55:00,176.6,176.94,176.57,176.57,131237.0,175.0361,175.3731,175.0063,175.0063,131237.0
2022-07-08 09:30:00,174.05,175.1,173.32,174.8,74386.0,172.5087,173.5494,171.7851,173.252,74386.0
2022-07-08 09:35:00,174.93,175.02,174.28,174.82,40991.0,173.3809,173.4701,172.7366,173.2718,40991.0
2022-07-08 09:40:00,174.72,175.24,174.58,174.76,18643.0,173.1727,173.6881,173.034,173.2124,18643.0
2022-07-08 09:45:00,174.74,174.78,173.76,173.87,15176.0,173.1925,173.2322,172.2212,172.3303,15176.0
2022-07-08 09:50:00,173.7,173.72,172.84,173.2,20518.0,172.1618,172.1816,171.3094,171.6662,20518.0
2022-07-08 09:55:00,173.39,174.05,173.16,173.65,23851.0,171.8545,172.5087,171.6265,172.1122,23851.0
2022-07-08 10:00:00,173.61,173.94,173.29,173.82,27168.0,172.0726,172.3996,171.7554,172.2807,27168.0
2022-07-08 10:05:00,173.76,173.76,173.2,173.62,19449.0,172.2212,172.2212,171.6662,172.0825,19449.0
2022-07-08 10:10:00,173.53,175.05,173.44,174.86,57088.0,171.9933,173.4998,171.9041,173.3115,57088.0
2022-07-08 10:15:00,174.9,175.08,174.79,174.89,13082.0,173.3511,173.5295,173.2421,173.3412,13082.0
2022-07-08 10:20:00,174.76,175.26,174.64,175.26,18155.0,173.2124,173.7079,173.0934,173.7079,18155.0
2022-07-08 10:25:00,175.19,176.0,175.17,175.76,18826.0,173.6386,174.4414,173.6187,174.2035,18826.0
2022-07-08 10:30:00,175.83,175.92,175.56,175.62,15925.0,174.2729,174.3621,174.0053,174.0648,15925.0
2022-07-08 10:35:00,175.63,176.48,175.44,176.39,32926.0,174.0747,174.9171,173.8863,174.8279,32926.0
2022-07-08 10:40:00,176.35,176.54,176.16,176.46,16961.0,174.7883,174.9766,174.6,174.8973,16961.0
2022-07-08 10:45:00,176.44,176.61,176.19,176.19,16601.0,174.8775,175.046,174.6297,174.6297,16601.0
2022-07-08 10:50:00,176.22,176.23,175.47,175.64,19065.0,174.6594,174.6694,173.9161,174.0846,19065.0
2022-07-08 10:55:00,175.7,176.06,175.7,175.93,11550.0,174.144,174.5009,174.144,174.372,11550.0
2022-07-08 11:00:00,175.97,176.27,175.76,176.2,20609.0,174.4117,174.709,174.2035,174.6396,20609.0
2022-07-08 11:05:00,176.19,176.21,175.76,176.19,14532.0,174.6297,174.6495,174.2035,174.6297,14532.0
2022-07-08 11:10:00,176.17,176.34,175.84,175.87,19623.0,174.6099,174.7784,174.2828,174.3125,19623.0
2022-07-08 11:15:00,175.94,176.09,175.81,176.0,5204.0,174.3819,174.5306,174.2531,174.4414,5204.0
2022-07-08 11:20:00,175.93,176.37,175.92,176.26,7234.0,174.372,174.8081,174.3621,174.6991,7234.0
2022-07-08 11:25:00,176.25,176.4,176.02,176.2,7790.0,174.6892,174.8378,174.4612,174.6396,7790.0
2022-07-08 11:30:00,176.22,176.25,176.06,176.13,14206.0,174.6594,174.6892,174.5009,174.5702,14206.0
2022-07-08 11:35:00,176.08,176.09,175.73,175.89,11763.0,174.5207,174.5306,174.1738,174.3324,11763.0
2022-07-08 11:40:00,175.87,175.89,175.51,175.59,11147.0,174.3125,174.3324,173.9557,174.035,11147.0
2022-07-08 11:45:00,175.7,175.7,175.17,175.28,12629.0,174.144,174.144,173.6187,173.7278,12629.0
2022-07-08 11:50:00,175.26,175.66,175.16,175.54,10476.0,173.7079,174.1044,173.6088,173.9855,10476.0
2022-07-08 11:55:00,175.52,175.88,175.46,175.82,11115.0,173.9656,174.3225,173.9062,174.263,11115.0
2022-07-08 12:00:00,175.91,175.91,175.56,175.56,16283.0,174.3522,174.3522,174.0053,174.0053,16283.0
2022-07-08 12:05:00,175.5,175.56,174.97,174.98,7574.0,173.9458,174.0053,173.4205,173.4304,7574.0
2022-07-08 12:10:00,175.0,175.32,174.98,175.09,5665.0,173.4502,173.7674,173.4304,173.5394,5665.0
2022-07-08 12:15:00,175.01,175.2,174.98,175.03,13286.0,173.4602,173.6485,173.4304,173.48,13286.0
2022-07-08 12:20:00,175.04,175.12,174.64,174.68,14688.0,173.4899,173.5692,173.0934,173.1331,14688.0
2022-07-08 12:25:00,174.73,174.73,174.0,174.0,26658.0,173.1826,173.1826,172.4591,172.4591,26658.0
2022-07-08 12:30:00,174.0,174.15,173.81,174.02,17978.0,172.4591,172.6078,172.2708,172.4789,17978.0
2022-07-08 12:35:00,174.0,174.21,173.65,173.65,12226.0,172.4591,172.6672,172.1122,172.1122,12226.0
2022-07-08 12:40:00,173.68,173.89,173.48,173.85,27031.0,172.1419,172.3501,171.9437,172.3104,27031.0
2022-07-08 12:45:00,173.85,174.0,173.64,174.0,12043.0,172.3104,172.4591,172.1023,172.4591,12043.0
2022-07-08 12:50:00,174.0,174.06,173.7,173.94,10522.0,172.4591,172.5186,172.1618,172.3996,10522.0
2022-07-08 12:55:00,173.93,174.0,173.73,173.78,13288.0,172.3897,172.4591,172.1915,172.241,13288.0
2022-07-08 13:00:00,173.74,173.84,173.31,173.39,10348.0,172.2014,172.3005,171.7752,171.8545,10348.0
2022-07-08 13:05:00,173.45,174.08,173.44,174.06,8360.0,171.914,172.5384,171.9041,172.5186,8360.0
2022-07-08 13:10:00,174.07,174.29,173.97,174.12,14073.0,172.5285,172.7465,172.4294,172.578,14073.0
2022-07-08 13:15:00,174.11,174.11,173.77,173.92,9260.0,172.5681,172.5681,172.2311,172.3798,9260.0
2022-07-08 13:20:00,173.9,173.98,173.84,173.92,9583.0,172.36,172.4393,172.3005,172.3798,9583.0
2022-07-08 13:25:00,174.0,174.36,174.0,174.32,8552.0,172.4591,172.8159,172.4591,172.7763,8552.0
2022-07-08 13:30:00,174.4,174.4,174.18,174.27,10459.0,172.8556,172.8556,172.6375,172.7267,10459.0
2022-07-08 13:35:00,174.31,174.38,174.15,174.38,14777.0,172.7664,172.8357,172.6078,172.8357,14777.0
2022-07-08 13:40:00,174.43,174.81,174.38,174.78,26510.0,172.8853,173.2619,172.8357,173.2322,26510.0
2022-07-08 13:45:00,174.78,175.33,174.66,175.33,32294.0,173.2322,173.7773,173.1133,173.7773,32294.0
2022-07-08 13:50:00,175.34,175.63,175.32,175.53,31476.0,173.7872,174.0747,173.7674,173.9756,31476.0
2022-07-08 13:55:00,175.51,175.53,175.06,175.2,28000.0,173.9557,173.9756,173.5097,173.6485,28000.0
2022-07-08 14:00:00,175.19,175.22,174.86,175.03,16097.0,173.6386,173.6683,173.3115,173.48,16097.0
2022-07-08 14:05:00,174.99,175.35,174.99,175.23,11227.0,173.4403,173.7971,173.4403,173.6782,11227.0
2022-07-08 14:10:00,175.23,175.23,174.95,175.04,8472.0,173.6782,173.6782,173.4007,173.4899,8472.0
2022-07-08 14:15:00,175.02,175.07,174.84,174.96,9305.0,173.4701,173.5196,173.2917,173.4106,9305.0
2022-07-08 14:20:00,174.97,175.33,174.95,175.19,11601.0,173.4205,173.7773,173.4007,173.6386,11601.0
2022-07-08 14:25:00,175.21,175.43,175.12,175.41,9392.0,173.6584,173.8764,173.5692,173.8566,9392.0
2022-07-08 14:30:00,175.4,175.84,175.35,175.84,19810.0,173.8467,174.2828,173.7971,174.2828,19810.0
2022-07-08 14:35:00,175.84,176.04,175.69,175.96,23727.0,174.2828,174.481,174.1341,174.4017,23727.0
2022-07-08 14:40:00,175.9,175.92,175.65,175.88,11164.0,174.3423,174.3621,174.0945,174.3225,11164.0
2022-07-08 14:45:00,175.94,175.94,175.54,175.57,6938.0,174.3819,174.3819,173.9855,174.0152,6938.0
2022-07-08 14:50:00,175.64,175.77,175.43,175.46,7598.0,174.0846,174.2134,173.8764,173.9062,7598.0
2022-07-08 14:55:00,175.42,175.81,175.37,175.78,8334.0,173.8665,174.2531,173.817,174.2233,8334.0
2022-07-08 15:00:00,175.79,175.8,175.48,175.72,11285.0,174.2332,174.2432,173.926,174.1639,11285.0
2022-07-08 15:05:00,175.67,175.72,175.15,175.19,10349.0,174.1143,174.1639,173.5989,173.6386,10349.0
2022-07-08 15:10:00,175.21,175.54,175.14,175.53,6735.0,173.6584,173.9855,173.589,173.9756,6735.0
2022-07-08 15:15:00,175.52,175.57,175.37,175.5,12839.0,173.9656,174.0152,173.817,173.9458,12839.0
2022-07-08 15:20:00,175.48,175.5,175.25,175.29,11997.0,173.926,173.9458,173.698,173.7377,11997.0
2022-07-08 15:25:00,175.29,175.32,175.16,175.26,8922.0,173.7377,173.7674,173.6088,173.7079,8922.0
2022-07-08 15:30:00,175.26,175.37,175.14,175.25,13034.0,173.7079,173.817,173.589,173.698,13034.0
2022-07-08 15:35:00,175.34,175.49,175.13,175.26,14657.0,173.7872,173.9359,173.5791,173.7079,14657.0
2022-07-08 15:40:00,175.31,175.64,175.28,175.56,19494.0,173.7575,174.0846,173.7278,174.0053,19494.0
2022-07-08 15:45:00,175.54,175.73,175.33,175.41,33835.0,173.9855,174.1738,173.7773,173.8566,33835.0
2022-07-08 15:50:00,175.41,175.71,175.27,175.69,39308.0,173.8566,174.154,173.7179,174.1341,39308.0
2022-07-08 15:55:00,175.68,175.95,175.39,175.5,102118.0,174.1242,174.3918,173.8368,173.9458,102118.0
2022-07-11 09:30:00,174.0,174.98,173.46,173.95,60366.0,172.4591,173.4304,171.9239,172.4095,60366.0
2022-07-11 09:35:00,173.92,173.95,172.48,172.71,44251.0,172.3798,172.4095,170.9526,171.1805,44251.0
2022-07-11 09:40:00,172.6,172.7,172.06,172.15,47552.0,171.0715,171.1706,170.5363,170.6255,47552.0
2022-07-11 09:45:00,172.05,172.48,171.89,172.25,25060.0,170.5264,170.9526,170.3678,170.7246,25060.0
2022-07-11 09:50:00,172.15,172.38,171.36,171.62,46345.0,170.6255,170.8534,169.8425,170.1002,46345.0
2022-07-11 09:55:00,171.55,172.52,171.55,172.12,50051.0,170.0308,170.9922,170.0308,170.5957,50051.0
2022-07-11 10:00:00,172.04,172.04,171.26,171.49,22106.0,170.5165,170.5165,169.7434,169.9713,22106.0
2022-07-11 10:05:00,171.54,172.43,171.26,172.14,28934.0,170.0209,170.903,169.7434,170.6156,28934.0
2022-07-11 10:10:00,172.17,172.8,172.17,172.41,49337.0,170.6453,171.2697,170.6453,170.8832,49337.0
2022-07-11 10:15:00,172.27,172.66,172.08,172.5,33391.0,170.7444,171.131,170.5561,170.9724,33391.0
2022-07-11 10:20:00,172.55,172.66,171.91,172.12,22337.0,171.0219,171.131,170.3876,170.5957,22337.0
2022-07-11 10:25:00,172.11,172.94,172.11,172.63,18293.0,170.5858,171.4085,170.5858,171.1012,18293.0
2022-07-11 10:30:00,172.57,173.41,172.54,173.05,36316.0,171.0418,171.8743,171.012,171.5175,36316.0
2022-07-11 10:35:00,173.08,173.96,172.77,173.83,24995.0,171.5472,172.4195,171.24,172.2906,24995.0
2022-07-11 10:40:00,173.79,174.03,173.73,173.89,13646.0,172.251,172.4888,172.1915,172.3501,13646.0
2022-07-11 10:45:00,173.94,174.04,173.73,173.94,15158.0,172.3996,172.4987,172.1915,172.3996,15158.0
2022-07-11 10:50:00,173.97,174.3,173.88,174.04,18444.0,172.4294,172.7564,172.3402,172.4987,18444.0
2022-07-11 10:55:00,174.06,174.09,173.65,173.86,13776.0,172.5186,172.5483,172.1122,172.3203,13776.0
2022-07-11 11:00:00,173.82,174.12,173.55,173.72,42948.0,172.2807,172.578,172.0131,172.1816,42948.0
2022-07-11 11:05:00,173.85,174.78,173.84,174.78,27562.0,172.3104,173.2322,172.3005,173.2322,27562.0
2022-07-11 11:10:00,174.69,174.94,174.45,174.68,19377.0,173.143,173.3908,172.9051,173.1331,19377.0
2022-07-11 11:15:00,174.71,174.99,174.7,174.8,11053.0,173.1628,173.4403,173.1529,173.252,11053.0
2022-07-11 11:20:00,174.76,174.89,174.39,174.44,15492.0,173.2124,173.3412,172.8456,172.8952,15492.0
2022-07-11 11:25:00,174.42,174.88,174.4,174.81,14967.0,172.8754,173.3313,172.8556,173.2619,14967.0
2022-07-11 11:30:00,174.8,175.03,174.45,174.46,30295.0,173.252,173.48,172.9051,172.915,30295.0
2022-07-11 11:35:00,174.42,175.09,174.17,174.84,20751.0,172.8754,173.5394,172.6276,173.2917,20751.0
2022-07-11 11:40:00,174.86,175.09,174.68,175.07,27864.0,173.3115,173.5394,173.1331,173.5196,27864.0
2022-07-11 11:45:00,175.09,175.2,174.68,175.0,26808.0,173.5394,173.6485,173.1331,173.4502,26808.0
2022-07-11 11:50:00,174.97,175.01,174.7,174.93,17177.0,173.4205,173.4602,173.1529,173.3809,17177.0
2022-07-11 11:55:00,174.94,175.34,174.94,175.26,31463.0,173.3908,173.7872,173.3908,173.7079,31463.0
2022-07-11 12:00:00,175.29,175.43,174.64,174.83,41691.0,173.7377,173.8764,173.0934,173.2818,41691.0
2022-07-11 12:05:00,174.89,175.06,174.76,175.03,29308.0,173.3412,173.5097,173.2124,173.48,29308.0
2022-07-11 12:10:00,175.02,175.41,174.95,175.37,18759.0,173.4701,173.8566,173.4007,173.817,18759.0
2022-07-11 12:15:00,175.33,175.61,175.29,175.5,37000.0,173.7773,174.0548,173.7377,173.9458,37000.0
2022-07-11 12:20:00,175.5,175.59,175.12,175.35,22421.0,173.9458,174.035,173.5692,173.7971,22421.0
2022-07-11 12:25:00,175.32,175.48,175.19,175.46,9544.0,173.7674,173.926,173.6386,173.9062,9544.0
2022-07-11 12:30:00,175.48,175.51,175.24,175.25,16774.0,173.926,173.9557,173.6881,173.698,16774.0
2022-07-11 12:35:00,175.24,175.56,175.17,175.47,22742.0,173.6881,174.0053,173.6187,173.9161,22742.0
2022-07-11 12:40:00,175.48,175.48,175.06,175.12,12493.0,173.926,173.926,173.5097,173.5692,12493.0
2022-07-11 12:45:00,175.31,175.31,174.94,174.96,11850.0,173.7575,173.7575,173.3908,173.4106,11850.0
2022-07-11 12:50:00,174.94,174.95,174.64,174.72,12316.0,173.3908,173.4007,173.0934,173.1727,12316.0
2022-07-11 12:55:00,174.76,174.97,174.58,174.91,10742.0,173.2124,173.4205,173.034,173.361,10742.0
2022-07-11 13:00:00,174.95,175.27,174.84,175.15,22074.0,173.4007,173.7179,173.2917,173.5989,22074.0
2022-07-11 13:05:00,175.11,175.64,175.04,175.64,9925.0,173.5593,174.0846,173.4899,174.0846,9925.0
2022-07-11 13:10:00,175.62,175.97,175.54,175.8,28150.0,174.0648,174.4117,173.9855,174.2432,28150.0
2022-07-11 13:15:00,175.81,175.9,175.59,175.6,27629.0,174.2531,174.3423,174.035,174.0449,27629.0
2022-07-11 13:20:00,175.56,175.63,175.4,175.62,20492.0,174.0053,174.0747,173.8467,174.0648,20492.0
2022-07-11 13:25:00,175.61,175.97,175.55,175.93,13906.0,174.0548,174.4117,173.9954,174.372,13906.0
2022-07-11 13:30:00,175.84,176.32,175.83,176.05,14672.0,174.2828,174.7586,174.2729,174.4909,14672.0
2022-07-11 13:35:00,176.09,176.18,176.03,176.12,17231.0,174.5306,174.6198,174.4711,174.5603,17231.0
2022-07-11 13:40:00,176.11,176.22,175.78,175.81,16871.0,174.5504,174.6594,174.2233,174.2531,16871.0
2022-07-11 13:45:00,175.83,175.92,175.6,175.73,11539.0,174.2729,174.3621,174.0449,174.1738,11539.0
2022-07-11 13:50:00,175.69,176.09,175.66,176.04,11675.0,174.1341,174.5306,174.1044,174.481,11675.0
2022-07-11 13:55:00,176.01,176.16,175.93,176.12,25155.0,174.4513,174.6,174.372,174.5603,25155.0
2022-07-11 14:00:00,176.1,176.14,175.85,175.87,33998.0,174.5405,174.5801,174.2927,174.3125,33998.0
2022-07-11 14:05:00,175.86,176.02,175.79,175.82,19015.0,174.3026,174.4612,174.2332,174.263,19015.0
2022-07-11 14:10:00,175.79,175.87,175.63,175.67,28580.0,174.2332,174.3125,174.0747,174.1143,28580.0
2022-07-11 14:15:00,175.62,176.09,175.55,176.0,29231.0,174.0648,174.5306,173.9954,174.4414,29231.0
2022-07-11 14:20:00,176.0,176.03,175.84,175.9,15414.0,174.4414,174.4711,174.2828,174.3423,15414.0
2022-07-11 14:25:00,175.9,176.01,175.83,175.89,23502.0,174.3423,174.4513,174.2729,174.3324,23502.0
2022-07-11 14:30:00,175.86,175.91,175.67,175.68,23101.0,174.3026,174.3522,174.1143,174.1242,23101.0
2022-07-11 14:35:00,175.64,175.83,175.47,175.59,21551.0,174.0846,174.2729,173.9161,174.035,21551.0
2022-07-11 14:40:00,175.57,175.84,175.52,175.82,12011.0,174.0152,174.2828,173.9656,174.263,12011.0
2022-07-11 14:45:00,175.77,175.85,175.34,175.34,10535.0,174.2134,174.2927,173.7872,173.7872,10535.0
2022-07-11 14:50:00,175.34,175.34,175.06,175.15,18049.0,173.7872,173.7872,173.5097,173.5989,18049.0
2022-07-11 14:55:00,175.13,175.17,174.85,174.85,21029.0,173.5791,173.6187,173.3016,173.3016,21029.0
2022-07-11 15:00:00,174.8,174.84,174.4,174.4,26652.0,173.252,173.2917,172.8556,172.8556,26652.0
2022-07-11 15:05:00,174.41,174.54,174.33,174.47,24484.0,172.8655,172.9943,172.7862,172.9249,24484.0
2022-07-11 15:10:00,174.35,174.5,174.18,174.37,14584.0,172.806,172.9547,172.6375,172.8258,14584.0
2022-07-11 15:15:00,174.28,174.32,173.96,174.11,38478.0,172.7366,172.7763,172.4195,172.5681,38478.0
2022-07-11 15:20:00,174.06,174.25,173.93,174.14,43758.0,172.5186,172.7069,172.3897,172.5979,43758.0
2022-07-11 15:25:00,174.11,174.33,174.1,174.32,13869.0,172.5681,172.7862,172.5582,172.7763,13869.0
2022-07-11 15:30:00,174.3,174.48,174.26,174.28,30761.0,172.7564,172.9349,172.7168,172.7366,30761.0
2022-07-11 15:35:00,174.28,174.36,174.09,174.25,21613.0,172.7366,172.8159,172.5483,172.7069,21613.0
2022-07-11 15:40:00,174.27,174.49,174.08,174.14,32698.0,172.7267,172.9448,172.5384,172.5979,32698.0
2022-07-11 15:45:00,174.15,174.46,174.01,174.35,32222.0,172.6078,172.915,172.469,172.806,32222.0
2022-07-11 15:50:00,174.35,174.35,173.95,174.12,54681.0,172.806,172.806,172.4095,172.578,54681.0
2022-07-11 15:55:00,174.09,174.43,174.08,174.36,149727.0,172.5483,172.8853,172.5384,172.8159,149727.0
2022-07-12 09:30:00,172.21,173.38,170.56,171.72,242331.0,170.685,171.8446,169.0496,170.1993,242331.0
2022-07-12 09:35:00,171.72,172.27,170.96,172.07,70064.0,170.1993,170.7444,169.446,170.5462,70064.0
2022-07-12 09:40:00,172.08,172.69,170.31,170.45,153523.0,170.5561,171.1607,168.8018,168.9405,153523.0
2022-07-12 09:45:00,170.41,170.54,167.62,167.72,184611.0,168.9009,169.0297,166.1356,166.2347,184611.0
2022-07-12 09:50:00,167.7,168.01,167.02,167.02,142777.0,166.2149,166.5221,165.5409,165.5409,142777.0
2022-07-12 09:55:00,167.07,167.07,165.34,165.42,211261.0,165.5905,165.5905,163.8758,163.9551,211261.0
2022-07-12 10:00:00,165.35,166.0,164.85,165.84,171540.0,163.8857,164.5299,163.3901,164.3714,171540.0
2022-07-12 10:05:00,165.81,166.46,165.75,165.94,92145.0,164.3416,164.9859,164.2822,164.4705,92145.0
2022-07-12 10:10:00,165.98,166.02,165.07,165.77,163382.0,164.5101,164.5498,163.6082,164.302,163382.0
2022-07-12 10:15:00,165.83,166.01,164.75,165.22,124241.0,164.3615,164.5399,163.291,163.7569,124241.0
2022-07-12 10:20:00,165.21,165.79,164.35,164.8,96271.0,163.7469,164.3218,162.8946,163.3406,96271.0
2022-07-12 10:25:00,164.77,165.12,164.54,164.85,82582.0,163.3108,163.6577,163.0829,163.3901,82582.0
2022-07-12 10:30:00,164.85,166.42,164.81,166.24,109971.0,163.3901,164.9462,163.3505,164.7678,109971.0
2022-07-12 10:35:00,166.25,166.25,164.85,164.86,59219.0,164.7777,164.7777,163.3901,163.4,59219.0
2022-07-12 10:40:00,164.89,165.66,164.83,165.25,66440.0,163.4298,164.193,163.3703,163.7866,66440.0
2022-07-12 10:45:00,165.27,166.14,165.27,165.52,46128.0,163.8064,164.6687,163.8064,164.0542,46128.0
2022-07-12 10:50:00,165.5,166.02,165.29,166.02,35423.0,164.0344,164.5498,163.8262,164.5498,35423.0
2022-07-12 10:55:00,166.02,166.37,165.77,166.16,100768.0,164.5498,164.8967,164.302,164.6885,100768.0
2022-07-12 11:00:00,166.17,166.75,166.12,166.38,68421.0,164.6984,165.2733,164.6489,164.9066,68421.0
2022-07-12 11:05:00,166.42,166.9,165.98,166.9,47544.0,164.9462,165.422,164.5101,165.422,47544.0
2022-07-12 11:10:00,166.86,167.45,166.8,167.06,59024.0,165.3823,165.9671,165.3229,165.5806,59024.0
2022-07-12 11:15:00,167.08,167.12,166.06,166.43,41954.0,165.6004,165.64,164.5894,164.9561,41954.0
2022-07-12 11:20:00,166.29,166.9,166.29,166.81,33051.0,164.8174,165.422,164.8174,165.3328,33051.0
2022-07-12 11:25:00,166.81,167.47,166.71,167.19,41804.0,165.3328,165.9869,165.2337,165.7094,41804.0
2022-07-12 11:30:00,167.18,167.63,167.13,167.23,64747.0,165.6995,166.1455,165.6499,165.7491,64747.0
2022-07-12 11:35:00,167.24,167.42,166.44,166.87,43112.0,165.759,165.9374,164.9661,165.3922,43112.0
2022-07-12 11:40:00,166.88,166.99,166.3,166.68,33857.0,165.4022,165.5112,164.8273,165.2039,33857.0
2022-07-12 11:45:00,166.63,166.79,166.38,166.72,17607.0,165.1544,165.313,164.9066,165.2436,17607.0
2022-07-12 11:50:00,166.72,166.75,165.86,165.87,31600.0,165.2436,165.2733,164.3912,164.4011,31600.0
2022-07-12 11:55:00,165.86,166.34,165.82,166.29,20448.0,164.3912,164.8669,164.3515,164.8174,20448.0
2022-07-12 12:00:00,166.36,166.81,166.36,166.66,14546.0,164.8868,165.3328,164.8868,165.1841,14546.0
2022-07-12 12:05:00,166.69,167.09,166.49,166.51,21304.0,165.2138,165.6103,165.0156,165.0354,21304.0
2022-07-12 12:10:00,166.47,167.27,166.4,167.2,21913.0,164.9958,165.7887,164.9264,165.7193,21913.0
2022-07-12 12:15:00,167.22,167.26,166.94,167.15,15386.0,165.7391,165.7788,165.4616,165.6698,15386.0
2022-07-12 12:20:00,167.15,167.32,166.87,167.22,24578.0,165.6698,165.8383,165.3922,165.7391,24578.0
2022-07-12 12:25:00,167.22,167.6,167.2,167.57,24238.0,165.7391,166.1158,165.7193,166.086,24238.0
2022-07-12 12:30:00,167.63,167.85,167.41,167.78,37427.0,166.1455,166.3636,165.9275,166.2942,37427.0
2022-07-12 12:35:00,167.8,168.18,167.77,168.17,19610.0,166.314,166.6906,166.2843,166.6807,19610.0
2022-07-12 12:40:00,168.18,168.4,168.07,168.13,36191.0,166.6906,166.9087,166.5816,166.6411,36191.0
2022-07-12 12:45:00,168.16,168.46,168.08,168.09,19736.0,166.6708,166.9682,166.5915,166.6014,19736.0
2022-07-12 12:50:00,168.11,168.12,167.53,167.7,28950.0,166.6213,166.6312,166.0464,166.2149,28950.0
2022-07-12 12:55:00,167.72,167.94,167.7,167.94,11392.0,166.2347,166.4528,166.2149,166.4528,11392.0
2022-07-12 13:00:00,167.93,168.42,167.65,167.78,25600.0,166.4429,166.9285,166.1653,166.2942,25600.0
2022-07-12 13:05:00,167.77,167.85,167.17,167.49,34500.0,166.2843,166.3636,165.6896,166.0068,34500.0
2022-07-12 13:10:00,167.43,167.73,167.37,167.67,23515.0,165.9473,166.2446,165.8878,166.1852,23515.0
2022-07-12 13:15:00,167.67,167.89,167.62,167.62,21626.0,166.1852,166.4032,166.1356,166.1356,21626.0
2022-07-12 13:20:00,167.66,167.69,167.12,167.24,24753.0,166.1752,166.205,165.64,165.759,24753.0
2022-07-12 13:25:00,167.24,167.8,167.24,167.78,29680.0,165.759,166.314,165.759,166.2942,29680.0
2022-07-12 13:30:00,167.77,167.77,167.47,167.47,19700.0,166.2843,166.2843,165.9869,165.9869,19700.0
2022-07-12 13:35:00,167.46,167.75,167.25,167.26,24186.0,165.977,166.2644,165.7689,165.7788,24186.0
2022-07-12 13:40:00,167.29,167.52,167.21,167.33,18331.0,165.8085,166.0365,165.7292,165.8482,18331.0
2022-07-12 13:45:00,167.33,167.6,167.13,167.5,20107.0,165.8482,166.1158,165.6499,166.0167,20107.0
2022-07-12 13:50:00,167.47,167.61,167.39,167.52,10216.0,165.9869,166.1257,165.9076,166.0365,10216.0
2022-07-12 13:55:00,167.55,167.62,167.44,167.53,22247.0,166.0662,166.1356,165.9572,166.0464,22247.0
2022-07-12 14:00:00,167.59,167.63,167.17,167.24,18831.0,166.1059,166.1455,165.6896,165.759,18831.0
2022-07-12 14:05:00,167.26,167.56,167.08,167.55,20420.0,165.7788,166.0761,165.6004,166.0662,20420.0
2022-07-12 14:10:00,167.52,168.04,167.4,167.88,33746.0,166.0365,166.5519,165.9175,166.3933,33746.0
2022-07-12 14:15:00,167.89,167.98,167.65,167.8,38833.0,166.4032,166.4924,166.1653,166.314,38833.0
2022-07-12 14:20:00,167.78,168.08,167.78,168.03,23192.0,166.2942,166.5915,166.2942,166.542,23192.0
2022-07-12 14:25:00,168.01,168.27,167.97,168.2,30681.0,166.5221,166.7798,166.4825,166.7105,30681.0
2022-07-12 14:30:00,168.19,168.23,167.42,167.43,29650.0,166.7006,166.7402,165.9374,165.9473,29650.0
2022-07-12 14:35:00,167.45,167.78,167.38,167.78,22594.0,165.9671,166.2942,165.8977,166.2942,22594.0
2022-07-12 14:40:00,167.79,167.87,167.6,167.82,17822.0,166.3041,166.3834,166.1158,166.3338,17822.0
2022-07-12 14:45:00,167.84,168.05,167.76,168.03,17391.0,166.3537,166.5618,166.2744,166.542,17391.0
2022-07-12 14:50:00,168.03,168.16,167.87,167.99,58074.0,166.542,166.6708,166.3834,166.5023,58074.0
2022-07-12 14:55:00,167.96,167.99,167.11,167.12,50049.0,166.4726,166.5023,165.6301,165.64,50049.0
2022-07-12 15:00:00,167.09,167.09,166.3,166.45,46063.0,165.6103,165.6103,164.8273,164.976,46063.0
2022-07-12 15:05:00,166.44,166.66,166.25,166.27,26910.0,164.9661,165.1841,164.7777,164.7976,26910.0
2022-07-12 15:10:00,166.28,166.65,166.26,166.65,23220.0,164.8075,165.1742,164.7876,165.1742,23220.0
2022-07-12 15:15:00,166.64,166.95,166.4,166.85,52408.0,165.1643,165.4715,164.9264,165.3724,52408.0
2022-07-12 15:20:00,166.84,166.94,166.06,166.08,32591.0,165.3625,165.4616,164.5894,164.6092,32591.0
2022-07-12 15:25:00,166.09,166.55,166.02,166.22,32790.0,164.6191,165.0751,164.5498,164.748,32790.0
2022-07-12 15:30:00,166.22,166.47,166.07,166.08,48826.0,164.748,164.9958,164.5993,164.6092,48826.0
2022-07-12 15:35:00,166.08,166.15,165.64,165.86,67274.0,164.6092,164.6786,164.1731,164.3912,67274.0
2022-07-12 15:40:00,165.89,166.03,165.76,165.96,56667.0,164.4209,164.5597,164.2921,164.4903,56667.0
2022-07-12 15:45:00,165.96,166.16,165.9,165.98,73380.0,164.4903,164.6885,164.4308,164.5101,73380.0
2022-07-12 15:50:00,165.97,166.66,165.89,166.64,148647.0,164.5002,165.1841,164.4209,165.1643,148647.0
2022-07-12 15:55:00,166.66,166.75,166.32,166.4,227601.0,165.1841,165.2733,164.8471,164.9264,227601.0
2022-07-13 09:30:00,162.41,163.22,161.51,161.81,200073.0,160.9717,161.7746,160.0797,160.3771,200073.0
2022-07-13 09:35:00,161.86,163.3,161.17,163.18,104495.0,160.4266,161.8539,159.7427,161.7349,104495.0
2022-07-13 09:40:00,163.23,164.46,162.55,162.65,82367.0,161.7845,163.0036,161.1105,161.2096,82367.0
2022-07-13 09:45:00,162.65,164.28,162.44,164.15,68540.0,161.2096,162.8252,161.0015,162.6963,68540.0
2022-07-13 09:50:00,164.22,164.22,162.65,163.46,93107.0,162.7657,162.7657,161.2096,162.0124,93107.0
2022-07-13 09:55:00,163.39,164.0,162.19,163.44,84129.0,161.9431,162.5477,160.7537,161.9926,84129.0
2022-07-13 10:00:00,163.41,163.82,162.89,163.1,64758.0,161.9629,162.3693,161.4475,161.6556,64758.0
2022-07-13 10:05:00,163.02,163.26,162.12,162.18,39436.0,161.5763,161.8142,160.6843,160.7438,39436.0
2022-07-13 10:10:00,162.15,163.45,162.0,163.09,42964.0,160.714,162.0025,160.5654,161.6457,42964.0
2022-07-13 10:15:00,163.15,163.26,162.25,162.25,64705.0,161.7052,161.8142,160.8132,160.8132,64705.0
2022-07-13 10:20:00,162.14,163.54,162.1,163.0,22600.0,160.7041,162.0917,160.6645,161.5565,22600.0
2022-07-13 10:25:00,163.08,163.96,162.96,163.82,38903.0,161.6358,162.508,161.5169,162.3693,38903.0
2022-07-13 10:30:00,163.82,164.57,163.6,164.27,72199.0,162.3693,163.1126,162.1512,162.8153,72199.0
2022-07-13 10:35:00,164.27,164.91,164.27,164.72,79851.0,162.8153,163.4496,162.8153,163.2613,79851.0
2022-07-13 10:40:00,164.64,165.11,163.82,165.05,264210.0,163.182,163.6478,162.3693,163.5884,264210.0
2022-07-13 10:45:00,165.1,165.13,164.55,164.77,66893.0,163.6379,163.6677,163.0928,163.3108,66893.0
2022-07-13 10:50:00,164.77,165.29,164.17,164.17,40653.0,163.3108,163.8262,162.7162,162.7162,40653.0
2022-07-13 10:55:00,164.24,164.74,164.21,164.31,48981.0,162.7855,163.2811,162.7558,162.8549,48981.0
2022-07-13 11:00:00,164.35,164.86,164.08,164.63,62711.0,162.8946,163.4,162.6269,163.1721,62711.0
2022-07-13 11:05:00,164.55,165.84,164.54,165.12,51518.0,163.0928,164.3714,163.0829,163.6577,51518.0
2022-07-13 11:10:00,165.16,165.81,165.16,165.64,35399.0,163.6974,164.3416,163.6974,164.1731,35399.0
2022-07-13 11:15:00,165.71,165.81,165.06,165.35,28051.0,164.2425,164.3416,163.5983,163.8857,28051.0
2022-07-13 11:20:00,165.42,165.67,165.1,165.1,34091.0,163.9551,164.2029,163.6379,163.6379,34091.0
2022-07-13 11:25:00,165.1,165.17,164.8,164.86,22838.0,163.6379,163.7073,163.3406,163.4,22838.0
2022-07-13 11:30:00,164.89,165.19,164.65,164.72,19604.0,163.4298,163.7271,163.1919,163.2613,19604.0
2022-07-13 11:35:00,164.72,164.84,164.43,164.5,25136.0,163.2613,163.3802,162.9739,163.0432,25136.0
2022-07-13 11:40:00,164.48,164.62,164.11,164.14,18456.0,163.0234,163.1622,162.6567,162.6864,18456.0
2022-07-13 11:45:00,164.15,164.61,163.98,164.55,13387.0,162.6963,163.1523,162.5278,163.0928,13387.0
2022-07-13 11:50:00,164.51,165.04,164.48,164.88,22313.0,163.0531,163.5784,163.0234,163.4199,22313.0
2022-07-13 11:55:00,164.79,164.86,164.44,164.72,25535.0,163.3307,163.4,162.9838,163.2613,25535.0
2022-07-13 12:00:00,164.67,165.28,164.67,165.26,17290.0,163.2117,163.8163,163.2117,163.7965,17290.0
2022-07-13 12:05:00,165.31,165.32,165.1,165.13,33766.0,163.8461,163.856,163.6379,163.6677,33766.0
2022-07-13 12:10:00,165.09,165.12,164.34,164.49,27234.0,163.628,163.6577,162.8846,163.0333,27234.0
2022-07-13 12:15:00,164.39,164.51,164.21,164.43,14687.0,162.9342,163.0531,162.7558,162.9739,14687.0
2022-07-13 12:20:00,164.48,164.69,164.32,164.69,34828.0,163.0234,163.2315,162.8648,163.2315,34828.0
2022-07-13 12:25:00,164.68,164.9,164.64,164.84,21268.0,163.2216,163.4397,163.182,163.3802,21268.0
2022-07-13 12:30:00,164.88,164.94,164.68,164.75,16737.0,163.4199,163.4793,163.2216,163.291,16737.0
2022-07-13 12:35:00,164.76,164.97,164.6,164.96,14767.0,163.3009,163.5091,163.1423,163.4992,14767.0
2022-07-13 12:40:00,164.95,164.96,164.66,164.78,30473.0,163.4892,163.4992,163.2018,163.3208,30473.0
2022-07-13 12:45:00,164.79,164.93,164.61,164.88,28507.0,163.3307,163.4694,163.1523,163.4199,28507.0
2022-07-13 12:50:00,164.87,165.14,164.71,165.06,30920.0,163.41,163.6776,163.2514,163.5983,30920.0
2022-07-13 12:55:00,165.02,165.11,164.87,165.05,22565.0,163.5586,163.6478,163.41,163.5884,22565.0
2022-07-13 13:00:00,165.03,165.64,164.93,165.2,32816.0,163.5685,164.1731,163.4694,163.737,32816.0
2022-07-13 13:05:00,165.23,165.31,164.84,164.94,41752.0,163.7668,163.8461,163.3802,163.4793,41752.0
2022-07-13 13:10:00,164.91,165.09,164.72,165.03,23215.0,163.4496,163.628,163.2613,163.5685,23215.0
2022-07-13 13:15:00,165.0,165.02,164.46,164.51,32933.0,163.5388,163.5586,163.0036,163.0531,32933.0
2022-07-13 13:20:00,164.52,164.72,164.44,164.68,16998.0,163.0631,163.2613,162.9838,163.2216,16998.0
2022-07-13 13:25:00,164.69,164.71,164.38,164.69,18694.0,163.2315,163.2514,162.9243,163.2315,18694.0
2022-07-13 13:30:00,164.69,164.7,164.17,164.27,11209.0,163.2315,163.2415,162.7162,162.8153,11209.0
2022-07-13 13:35:00,164.26,164.33,163.94,164.0,27456.0,162.8054,162.8747,162.4882,162.5477,27456.0
2022-07-13 13:40:00,164.02,164.55,163.96,164.5,73324.0,162.5675,163.0928,162.508,163.0432,73324.0
2022-07-13 13:45:00,164.49,164.58,164.35,164.47,18063.0,163.0333,163.1225,162.8946,163.0135,18063.0
2022-07-13 13:50:00,164.47,164.52,164.28,164.28,25442.0,163.0135,163.0631,162.8252,162.8252,25442.0
2022-07-13 13:55:00,164.31,164.65,164.3,164.54,23603.0,162.8549,163.1919,162.845,163.0829,23603.0
2022-07-13 14:00:00,164.45,164.49,163.36,163.41,38109.0,162.9937,163.0333,161.9133,161.9629,38109.0
2022-07-13 14:05:00,163.36,163.76,163.34,163.38,21073.0,161.9133,162.3098,161.8935,161.9331,21073.0
2022-07-13 14:10:00,163.4,163.61,163.25,163.58,43757.0,161.953,162.1611,161.8043,162.1314,43757.0
2022-07-13 14:15:00,163.56,163.59,163.23,163.48,27708.0,162.1116,162.1413,161.7845,162.0323,27708.0
2022-07-13 14:20:00,163.48,163.81,163.3,163.73,29335.0,162.0323,162.3593,161.8539,162.28,29335.0
2022-07-13 14:25:00,163.74,164.0,163.44,163.89,18356.0,162.29,162.5477,161.9926,162.4386,18356.0
2022-07-13 14:30:00,163.87,164.14,163.7,164.0,42420.0,162.4188,162.6864,162.2503,162.5477,42420.0
2022-07-13 14:35:00,164.0,164.11,163.9,164.07,33199.0,162.5477,162.6567,162.4485,162.617,33199.0
2022-07-13 14:40:00,164.1,164.29,163.85,163.89,28738.0,162.6468,162.8351,162.399,162.4386,28738.0
2022-07-13 14:45:00,163.91,164.07,163.77,163.8,34738.0,162.4585,162.617,162.3197,162.3494,34738.0
2022-07-13 14:50:00,163.79,164.02,163.66,163.69,18288.0,162.3395,162.5675,162.2107,162.2404,18288.0
2022-07-13 14:55:00,163.73,164.14,163.45,164.14,52006.0,162.28,162.6864,162.0025,162.6864,52006.0
2022-07-13 15:00:00,164.18,164.2,163.84,163.93,21758.0,162.7261,162.7459,162.3891,162.4783,21758.0
2022-07-13 15:05:00,163.96,164.0,163.29,163.47,44683.0,162.508,162.5477,161.8439,162.0224,44683.0
2022-07-13 15:10:00,163.45,164.03,163.44,163.91,46583.0,162.0025,162.5774,161.9926,162.4585,46583.0
2022-07-13 15:15:00,163.9,164.01,163.78,164.0,24751.0,162.4485,162.5576,162.3296,162.5477,24751.0
2022-07-13 15:20:00,164.0,164.0,163.69,163.8,53750.0,162.5477,162.5477,162.2404,162.3494,53750.0
2022-07-13 15:25:00,163.75,163.76,163.44,163.45,37487.0,162.2999,162.3098,161.9926,162.0025,37487.0
2022-07-13 15:30:00,163.48,163.55,163.19,163.2,46848.0,162.0323,162.1016,161.7448,161.7547,46848.0
2022-07-13 15:35:00,163.19,163.4,163.15,163.35,80673.0,161.7448,161.953,161.7052,161.9034,80673.0
2022-07-13 15:40:00,163.33,163.37,163.14,163.32,69652.0,161.8836,161.9232,161.6953,161.8737,69652.0
2022-07-13 15:45:00,163.31,163.34,162.94,163.02,82489.0,161.8638,161.8935,161.497,161.5763,82489.0
2022-07-13 15:50:00,163.04,163.17,162.89,163.06,170130.0,161.5962,161.725,161.4475,161.616,170130.0
2022-07-13 15:55:00,163.09,163.8,162.95,163.5,240194.0,161.6457,162.3494,161.507,162.0521,240194.0
2022-07-14 09:30:00,161.03,161.71,159.63,159.9,214035.0,159.604,160.2779,158.2164,158.484,214035.0
2022-07-14 09:35:00,159.83,160.13,159.01,159.09,54162.0,158.4146,158.7119,157.6018,157.6811,54162.0
2022-07-14 09:40:00,159.16,159.6,158.83,159.43,54313.0,157.7505,158.1866,157.4234,158.0181,54313.0
2022-07-14 09:45:00,159.41,160.26,159.36,160.16,66777.0,157.9983,158.8408,157.9487,158.7417,66777.0
2022-07-14 09:50:00,159.98,160.51,159.33,159.45,52236.0,158.5633,159.0886,157.919,158.038,52236.0
2022-07-14 09:55:00,159.45,159.57,158.77,158.88,58255.0,158.038,158.1569,157.364,157.473,58255.0
2022-07-14 10:00:00,158.85,159.04,158.08,158.22,58568.0,157.4433,157.6316,156.6801,156.8188,58568.0
2022-07-14 10:05:00,158.17,158.2,157.65,157.99,48257.0,156.7693,156.799,156.2539,156.5909,48257.0
2022-07-14 10:10:00,157.94,158.16,157.71,157.94,61731.0,156.5413,156.7594,156.3134,156.5413,61731.0
2022-07-14 10:15:00,158.01,158.11,157.74,157.8,31522.0,156.6107,156.7098,156.3431,156.4026,31522.0
2022-07-14 10:20:00,157.85,158.18,157.83,157.96,81421.0,156.4521,156.7792,156.4323,156.5611,81421.0
2022-07-14 10:25:00,157.9,158.02,157.7,157.91,41447.0,156.5017,156.6206,156.3034,156.5116,41447.0
2022-07-14 10:30:00,157.87,158.79,157.73,158.26,77960.0,156.4719,157.3838,156.3332,156.8585,77960.0
2022-07-14 10:35:00,158.21,158.36,157.93,158.16,55689.0,156.8089,156.9576,156.5314,156.7594,55689.0
2022-07-14 10:40:00,158.16,158.98,158.12,158.7,29046.0,156.7594,157.5721,156.7197,157.2946,29046.0
2022-07-14 10:45:00,158.71,158.92,158.36,158.53,26889.0,157.3045,157.5126,156.9576,157.1261,26889.0
2022-07-14 10:50:00,158.59,159.11,158.38,158.96,80935.0,157.1856,157.701,156.9774,157.5523,80935.0
2022-07-14 10:55:00,158.96,159.01,158.46,158.62,37038.0,157.5523,157.6018,157.0567,157.2153,37038.0
2022-07-14 11:00:00,158.63,159.01,158.5,158.57,70399.0,157.2252,157.6018,157.0964,157.1657,70399.0
2022-07-14 11:05:00,158.56,158.99,158.35,158.96,29704.0,157.1558,157.582,156.9477,157.5523,29704.0
2022-07-14 11:10:00,159.01,159.17,158.83,158.91,54744.0,157.6018,157.7604,157.4234,157.5027,54744.0
2022-07-14 11:15:00,158.89,159.55,158.69,159.39,53975.0,157.4829,158.1371,157.2847,157.9785,53975.0
2022-07-14 11:20:00,159.42,160.15,159.37,160.1,43565.0,158.0082,158.7318,157.9587,158.6822,43565.0
2022-07-14 11:25:00,160.2,160.39,159.83,159.88,40961.0,158.7813,158.9696,158.4146,158.4641,40961.0
2022-07-14 11:30:00,159.86,160.07,159.74,159.86,55658.0,158.4443,158.6525,158.3254,158.4443,55658.0
2022-07-14 11:35:00,159.88,160.23,159.69,160.09,66602.0,158.4641,158.811,158.2758,158.6723,66602.0
2022-07-14 11:40:00,160.14,161.42,160.14,161.06,84338.0,158.7218,159.9905,158.7218,159.6337,84338.0
2022-07-14 11:45:00,161.06,161.34,160.81,161.0,56738.0,159.6337,159.9112,159.3859,159.5742,56738.0
2022-07-14 11:50:00,160.98,161.03,160.65,160.65,42513.0,159.5544,159.604,159.2273,159.2273,42513.0
2022-07-14 11:55:00,160.66,161.03,160.46,160.89,35230.0,159.2372,159.604,159.039,159.4652,35230.0
2022-07-14 12:00:00,161.0,161.09,160.74,160.99,48744.0,159.5742,159.6634,159.3165,159.5643,48744.0
2022-07-14 12:05:00,160.98,161.08,160.55,160.79,18571.0,159.5544,159.6535,159.1282,159.3661,18571.0
2022-07-14 12:10:00,160.85,160.96,160.64,160.89,24379.0,159.4256,159.5346,159.2174,159.4652,24379.0
2022-07-14 12:15:00,160.84,161.01,160.55,160.59,27804.0,159.4156,159.5841,159.1282,159.1679,27804.0
2022-07-14 12:20:00,160.59,160.91,160.48,160.48,19880.0,159.1679,159.485,159.0588,159.0588,19880.0
2022-07-14 12:25:00,160.49,160.53,160.14,160.19,31986.0,159.0687,159.1084,158.7218,158.7714,31986.0
2022-07-14 12:30:00,160.22,160.42,160.18,160.3,25742.0,158.8011,158.9994,158.7615,158.8804,25742.0
2022-07-14 12:35:00,160.28,160.47,160.1,160.17,44112.0,158.8606,159.0489,158.6822,158.7516,44112.0
2022-07-14 12:40:00,160.13,160.21,159.9,160.06,29696.0,158.7119,158.7912,158.484,158.6426,29696.0
2022-07-14 12:45:00,160.13,160.2,159.63,159.68,23446.0,158.7119,158.7813,158.2164,158.2659,23446.0
2022-07-14 12:50:00,159.65,160.13,159.62,160.11,56363.0,158.2362,158.7119,158.2064,158.6921,56363.0
2022-07-14 12:55:00,160.13,160.29,159.92,160.29,39509.0,158.7119,158.8705,158.5038,158.8705,39509.0
2022-07-14 13:00:00,160.25,160.42,159.99,160.17,14656.0,158.8309,158.9994,158.5732,158.7516,14656.0
2022-07-14 13:05:00,160.14,160.66,160.0,160.51,11246.0,158.7218,159.2372,158.5831,159.0886,11246.0
2022-07-14 13:10:00,160.5,160.5,160.23,160.28,11097.0,159.0787,159.0787,158.811,158.8606,11097.0
2022-07-14 13:15:00,160.33,160.69,160.14,160.36,40983.0,158.9102,159.267,158.7218,158.9399,40983.0
2022-07-14 13:20:00,160.39,160.6,160.18,160.22,26911.0,158.9696,159.1778,158.7615,158.8011,26911.0
2022-07-14 13:25:00,160.22,160.85,160.21,160.82,25322.0,158.8011,159.4256,158.7912,159.3958,25322.0
2022-07-14 13:30:00,160.77,160.83,160.55,160.58,15455.0,159.3463,159.4057,159.1282,159.1579,15455.0
2022-07-14 13:35:00,160.59,160.86,160.51,160.83,11558.0,159.1679,159.4355,159.0886,159.4057,11558.0
2022-07-14 13:40:00,160.82,161.01,160.82,160.88,32324.0,159.3958,159.5841,159.3958,159.4553,32324.0
2022-07-14 13:45:00,160.9,161.02,160.84,161.0,19679.0,159.4751,159.594,159.4156,159.5742,19679.0
2022-07-14 13:50:00,160.98,161.12,160.68,160.78,34477.0,159.5544,159.6932,159.2571,159.3562,34477.0
2022-07-14 13:55:00,160.8,160.98,160.8,160.87,17779.0,159.376,159.5544,159.376,159.4454,17779.0
2022-07-14 14:00:00,160.87,161.0,160.78,160.84,20317.0,159.4454,159.5742,159.3562,159.4156,20317.0
2022-07-14 14:05:00,160.79,161.01,160.73,160.78,27241.0,159.3661,159.5841,159.3066,159.3562,27241.0
2022-07-14 14:10:00,160.78,160.82,160.49,160.56,20755.0,159.3562,159.3958,159.0687,159.1381,20755.0
2022-07-14 14:15:00,160.56,161.33,160.5,161.31,42696.0,159.1381,159.9013,159.0787,159.8815,42696.0
2022-07-14 14:20:00,161.33,161.56,161.27,161.3,32228.0,159.9013,160.1293,159.8418,159.8716,32228.0
2022-07-14 14:25:00,161.4,161.55,161.19,161.48,25747.0,159.9707,160.1194,159.7625,160.05,25747.0
2022-07-14 14:30:00,161.44,161.55,161.29,161.47,30822.0,160.0103,160.1194,159.8617,160.0401,30822.0
2022-07-14 14:35:00,161.53,161.67,161.46,161.61,39238.0,160.0995,160.2383,160.0302,160.1788,39238.0
2022-07-14 14:40:00,161.63,161.63,161.03,161.05,32196.0,160.1986,160.1986,159.604,159.6238,32196.0
2022-07-14 14:45:00,161.04,161.05,160.86,160.95,34333.0,159.6139,159.6238,159.4355,159.5247,34333.0
2022-07-14 14:50:00,160.95,160.97,160.72,160.9,31035.0,159.5247,159.5445,159.2967,159.4751,31035.0
2022-07-14 14:55:00,160.9,161.41,160.9,161.25,36087.0,159.4751,159.9806,159.4751,159.822,36087.0
2022-07-14 15:00:00,161.27,161.4,161.16,161.28,26817.0,159.8418,159.9707,159.7328,159.8517,26817.0
2022-07-14 15:05:00,161.27,161.32,160.93,160.97,29671.0,159.8418,159.8914,159.5048,159.5445,29671.0
2022-07-14 15:10:00,160.97,161.18,160.91,161.14,23834.0,159.5445,159.7526,159.485,159.713,23834.0
2022-07-14 15:15:00,161.13,161.15,160.79,160.97,30647.0,159.7031,159.7229,159.3661,159.5445,30647.0
2022-07-14 15:20:00,161.0,161.32,160.97,161.27,49067.0,159.5742,159.8914,159.5445,159.8418,49067.0
2022-07-14 15:25:00,161.25,161.28,161.08,161.22,40594.0,159.822,159.8517,159.6535,159.7923,40594.0
2022-07-14 15:30:00,161.25,161.42,161.07,161.07,43503.0,159.822,159.9905,159.6436,159.6436,43503.0
2022-07-14 15:35:00,161.06,161.13,160.61,160.63,39750.0,159.6337,159.7031,159.1877,159.2075,39750.0
2022-07-14 15:40:00,160.62,160.77,160.56,160.66,47795.0,159.1976,159.3463,159.1381,159.2372,47795.0
2022-07-14 15:45:00,160.65,160.68,160.24,160.26,69372.0,159.2273,159.2571,158.821,158.8408,69372.0
2022-07-14 15:50:00,160.33,160.65,160.33,160.54,119705.0,158.9102,159.2273,158.9102,159.1183,119705.0
2022-07-14 15:55:00,160.57,161.25,160.51,161.04,272251.0,159.148,159.822,159.0886,159.6139,272251.0
2022-07-15 09:30:00,163.29,164.41,163.29,164.1,277382.0,161.8439,162.954,161.8439,162.6468,277382.0
2022-07-15 09:35:00,164.06,165.82,164.05,165.02,99456.0,162.6071,164.3515,162.5972,163.5586,99456.0
2022-07-15 09:40:00,165.27,165.45,163.6,163.76,51730.0,163.8064,163.9848,162.1512,162.3098,51730.0
2022-07-15 09:45:00,163.73,163.78,162.44,162.75,82849.0,162.28,162.3296,161.0015,161.3087,82849.0
2022-07-15 09:50:00,162.75,163.07,162.22,162.98,40116.0,161.3087,161.6259,160.7834,161.5367,40116.0
2022-07-15 09:55:00,162.87,163.78,162.69,163.68,25538.0,161.4277,162.3296,161.2493,162.2305,25538.0
2022-07-15 10:00:00,163.69,165.14,163.63,164.25,43595.0,162.2404,163.6776,162.1809,162.7954,43595.0
2022-07-15 10:05:00,164.5,164.61,163.88,164.21,22278.0,163.0432,163.1523,162.4287,162.7558,22278.0
2022-07-15 10:10:00,164.26,164.73,164.13,164.69,72509.0,162.8054,163.2712,162.6765,163.2315,72509.0
2022-07-15 10:15:00,164.72,165.55,164.53,165.22,89162.0,163.2613,164.0839,163.073,163.7569,89162.0
2022-07-15 10:20:00,165.16,166.59,165.11,166.53,199932.0,163.6974,165.1147,163.6478,165.0553,199932.0
2022-07-15 10:25:00,166.6,167.15,166.44,167.04,100734.0,165.1246,165.6698,164.9661,165.5607,100734.0
2022-07-15 10:30:00,167.04,167.11,166.56,166.84,108171.0,165.5607,165.6301,165.085,165.3625,108171.0
2022-07-15 10:35:00,166.81,167.09,166.61,166.74,58523.0,165.3328,165.6103,165.1345,165.2634,58523.0
2022-07-15 10:40:00,166.76,166.83,166.33,166.36,76898.0,165.2832,165.3526,164.857,164.8868,76898.0
2022-07-15 10:45:00,166.33,166.43,165.7,165.85,56260.0,164.857,164.9561,164.2326,164.3813,56260.0
2022-07-15 10:50:00,165.88,165.88,165.28,165.49,32688.0,164.411,164.411,163.8163,164.0245,32688.0
2022-07-15 10:55:00,165.42,165.85,165.23,165.76,37317.0,163.9551,164.3813,163.7668,164.2921,37317.0
2022-07-15 11:00:00,165.76,166.24,165.59,165.99,38877.0,164.2921,164.7678,164.1236,164.52,38877.0
2022-07-15 11:05:00,166.03,166.28,165.63,166.21,21626.0,164.5597,164.8075,164.1632,164.7381,21626.0
2022-07-15 11:10:00,166.24,166.58,165.93,166.21,52383.0,164.7678,165.1048,164.4606,164.7381,52383.0
2022-07-15 11:15:00,166.27,166.7,166.21,166.42,37144.0,164.7976,165.2237,164.7381,164.9462,37144.0
2022-07-15 11:20:00,166.42,166.75,166.34,166.6,22429.0,164.9462,165.2733,164.8669,165.1246,22429.0
2022-07-15 11:25:00,166.54,166.62,166.12,166.13,51869.0,165.0652,165.1445,164.6489,164.6588,51869.0
2022-07-15 11:30:00,166.11,166.55,165.83,166.35,25674.0,164.639,165.0751,164.3615,164.8768,25674.0
2022-07-15 11:35:00,166.32,166.75,166.21,166.6,17155.0,164.8471,165.2733,164.7381,165.1246,17155.0
2022-07-15 11:40:00,166.6,166.8,166.46,166.52,42571.0,165.1246,165.3229,164.9859,165.0453,42571.0
2022-07-15 11:45:00,166.5,166.72,166.33,166.56,13184.0,165.0255,165.2436,164.857,165.085,13184.0
2022-07-15 11:50:00,166.53,166.68,166.21,166.56,14528.0,165.0553,165.2039,164.7381,165.085,14528.0
2022-07-15 11:55:00,166.52,166.72,166.46,166.56,16738.0,165.0453,165.2436,164.9859,165.085,16738.0
2022-07-15 12:00:00,166.56,166.67,166.27,166.67,12074.0,165.085,165.194,164.7976,165.194,12074.0
2022-07-15 12:05:00,166.64,166.65,166.04,166.17,21357.0,165.1643,165.1742,164.5696,164.6984,21357.0
2022-07-15 12:10:00,166.18,166.24,166.01,166.16,29516.0,164.7084,164.7678,164.5399,164.6885,29516.0
2022-07-15 12:15:00,166.12,166.24,165.78,165.88,11578.0,164.6489,164.7678,164.3119,164.411,11578.0
2022-07-15 12:20:00,165.92,166.26,165.88,166.12,26260.0,164.4507,164.7876,164.411,164.6489,26260.0
2022-07-15 12:25:00,166.15,166.15,165.85,165.97,21437.0,164.6786,164.6786,164.3813,164.5002,21437.0
2022-07-15 12:30:00,165.95,166.0,165.74,165.81,29236.0,164.4804,164.5299,164.2722,164.3416,29236.0
2022-07-15 12:35:00,165.78,165.98,165.78,165.79,6937.0,164.3119,164.5101,164.3119,164.3218,6937.0
2022-07-15 12:40:00,165.79,166.0,165.66,165.97,14324.0,164.3218,164.5299,164.193,164.5002,14324.0
2022-07-15 12:45:00,165.96,166.12,165.87,166.06,8653.0,164.4903,164.6489,164.4011,164.5894,8653.0
2022-07-15 12:50:00,166.07,166.12,165.86,165.92,7413.0,164.5993,164.6489,164.3912,164.4507,7413.0
2022-07-15 12:55:00,165.87,166.03,165.84,165.87,9261.0,164.4011,164.5597,164.3714,164.4011,9261.0
2022-07-15 13:00:00,165.85,165.91,165.74,165.91,9311.0,164.3813,164.4407,164.2722,164.4407,9311.0
2022-07-15 13:05:00,165.94,166.05,165.8,165.92,9799.0,164.4705,164.5795,164.3317,164.4507,9799.0
2022-07-15 13:10:00,165.92,165.94,165.78,165.81,7230.0,164.4507,164.4705,164.3119,164.3416,7230.0
2022-07-15 13:15:00,165.78,165.86,165.71,165.84,8910.0,164.3119,164.3912,164.2425,164.3714,8910.0
2022-07-15 13:20:00,165.87,166.0,165.76,165.82,10590.0,164.4011,164.5299,164.2921,164.3515,10590.0
2022-07-15 13:25:00,165.86,166.1,165.86,166.09,8112.0,164.3912,164.6291,164.3912,164.6191,8112.0
2022-07-15 13:30:00,166.15,166.31,166.13,166.3,7292.0,164.6786,164.8372,164.6588,164.8273,7292.0
2022-07-15 13:35:00,166.3,166.67,166.29,166.67,17939.0,164.8273,165.194,164.8174,165.194,17939.0
2022-07-15 13:40:00,166.65,166.77,166.58,166.69,20783.0,165.1742,165.2931,165.1048,165.2138,20783.0
2022-07-15 13:45:00,166.68,166.8,166.61,166.65,29465.0,165.2039,165.3229,165.1345,165.1742,29465.0
2022-07-15 13:50:00,166.65,166.66,166.4,166.44,15920.0,165.1742,165.1841,164.9264,164.9661,15920.0
2022-07-15 13:55:00,166.44,166.62,166.41,166.62,8578.0,164.9661,165.1445,164.9363,165.1445,8578.0
2022-07-15 14:00:00,166.67,166.68,166.27,166.27,17879.0,165.194,165.2039,164.7976,164.7976,17879.0
2022-07-15 14:05:00,166.27,166.51,166.27,166.48,14659.0,164.7976,165.0354,164.7976,165.0057,14659.0
2022-07-15 14:10:00,166.49,166.5,166.28,166.37,8729.0,165.0156,165.0255,164.8075,164.8967,8729.0
2022-07-15 14:15:00,166.38,166.42,166.11,166.25,11400.0,164.9066,164.9462,164.639,164.7777,11400.0
2022-07-15 14:20:00,166.29,166.42,166.15,166.4,14639.0,164.8174,164.9462,164.6786,164.9264,14639.0
2022-07-15 14:25:00,166.39,166.57,166.3,166.53,21212.0,164.9165,165.0949,164.8273,165.0553,21212.0
2022-07-15 14:30:00,166.56,166.66,166.52,166.61,22142.0,165.085,165.1841,165.0453,165.1345,22142.0
2022-07-15 14:35:00,166.63,166.69,166.52,166.57,13896.0,165.1544,165.2138,165.0453,165.0949,13896.0
2022-07-15 14:40:00,166.57,166.84,166.56,166.82,11429.0,165.0949,165.3625,165.085,165.3427,11429.0
2022-07-15 14:45:00,166.8,166.95,166.78,166.94,8763.0,165.3229,165.4715,165.303,165.4616,8763.0
2022-07-15 14:50:00,166.9,166.94,166.8,166.82,36447.0,165.422,165.4616,165.3229,165.3427,36447.0
2022-07-15 14:55:00,166.81,166.81,166.54,166.56,23799.0,165.3328,165.3328,165.0652,165.085,23799.0
2022-07-15 15:00:00,166.52,166.63,166.3,166.61,16867.0,165.0453,165.1544,164.8273,165.1345,16867.0
2022-07-15 15:05:00,166.64,166.65,166.48,166.5,17126.0,165.1643,165.1742,165.0057,165.0255,17126.0
2022-07-15 15:10:00,166.5,166.5,166.28,166.3,19626.0,165.0255,165.0255,164.8075,164.8273,19626.0
2022-07-15 15:15:00,166.3,166.37,166.19,166.25,28414.0,164.8273,164.8967,164.7183,164.7777,28414.0
2022-07-15 15:20:00,166.26,166.43,166.24,166.24,29830.0,164.7876,164.9561,164.7678,164.7678,29830.0
2022-07-15 15:25:00,166.2,166.35,166.17,166.32,24949.0,164.7282,164.8768,164.6984,164.8471,24949.0
2022-07-15 15:30:00,166.33,166.4,166.0,166.15,58792.0,164.857,164.9264,164.5299,164.6786,58792.0
2022-07-15 15:35:00,166.16,166.39,166.13,166.19,49048.0,164.6885,164.9165,164.6588,164.7183,49048.0
2022-07-15 15:40:00,166.21,166.68,166.09,166.68,57628.0,164.7381,165.2039,164.6191,165.2039,57628.0
2022-07-15 15:45:00,166.68,166.78,166.42,166.49,71180.0,165.2039,165.303,164.9462,165.0156,71180.0
2022-07-15 15:50:00,166.5,166.89,166.36,166.88,109742.0,165.0255,165.4121,164.8868,165.4022,109742.0
2022-07-15 15:55:00,166.88,167.61,166.86,167.32,283980.0,165.4022,166.1257,165.3823,165.8383,283980.0
2022-07-18 09:30:00,168.95,170.4,168.32,169.73,112820.0,167.4538,168.891,166.8294,168.2269,112820.0
2022-07-18 09:35:00,169.81,170.44,168.89,169.15,31974.0,168.3062,168.9306,167.3944,167.6521,31974.0
2022-07-18 09:40:00,168.93,170.3,168.45,169.67,63832.0,167.434,168.7919,166.9583,168.1674,63832.0
2022-07-18 09:45:00,169.87,170.62,169.55,170.3,39067.0,168.3657,169.109,168.0485,168.7919,39067.0
2022-07-18 09:50:00,170.3,171.26,170.24,171.09,48387.0,168.7919,169.7434,168.7324,169.5749,48387.0
2022-07-18 09:55:00,171.1,171.58,171.02,171.49,64381.0,169.5848,170.0605,169.5055,169.9713,64381.0
2022-07-18 10:00:00,171.6,171.8,171.0,171.31,35106.0,170.0804,170.2786,169.4857,169.7929,35106.0
2022-07-18 10:05:00,171.29,171.4,170.8,170.95,17246.0,169.7731,169.8821,169.2874,169.4361,17246.0
2022-07-18 10:10:00,170.95,170.95,170.27,170.43,29526.0,169.4361,169.4361,168.7621,168.9207,29526.0
2022-07-18 10:15:00,170.43,170.67,169.68,170.0,17555.0,168.9207,169.1586,168.1774,168.4945,17555.0
2022-07-18 10:20:00,169.95,170.19,169.65,169.77,11737.0,168.445,168.6828,168.1476,168.2666,11737.0
2022-07-18 10:25:00,169.77,170.0,169.55,169.8,8482.0,168.2666,168.4945,168.0485,168.2963,8482.0
2022-07-18 10:30:00,169.8,170.17,169.67,170.09,19063.0,168.2963,168.663,168.1674,168.5837,19063.0
2022-07-18 10:35:00,170.09,170.13,169.58,169.87,16950.0,168.5837,168.6234,168.0782,168.3657,16950.0
2022-07-18 10:40:00,169.91,170.01,169.4,169.56,19130.0,168.4053,168.5044,167.8998,168.0584,19130.0
2022-07-18 10:45:00,169.67,169.73,169.13,169.61,25788.0,168.1674,168.2269,167.6322,168.108,25788.0
2022-07-18 10:50:00,169.61,169.98,169.41,169.91,32792.0,168.108,168.4747,167.9097,168.4053,32792.0
2022-07-18 10:55:00,169.95,170.51,169.83,170.44,29597.0,168.445,169.0,168.326,168.9306,29597.0
2022-07-18 11:00:00,170.44,171.14,170.43,171.1,49531.0,168.9306,169.6244,168.9207,169.5848,49531.0
2022-07-18 11:05:00,171.13,171.29,170.99,171.16,25481.0,169.6145,169.7731,169.4758,169.6443,25481.0
2022-07-18 11:10:00,171.19,171.22,170.82,171.05,40209.0,169.674,169.7037,169.3073,169.5352,40209.0
2022-07-18 11:15:00,171.03,171.11,170.76,170.97,18431.0,169.5154,169.5947,169.2478,169.4559,18431.0
2022-07-18 11:20:00,170.96,171.28,170.85,171.2,11600.0,169.446,169.7632,169.337,169.6839,11600.0
2022-07-18 11:25:00,171.2,171.39,171.16,171.34,19069.0,169.6839,169.8722,169.6443,169.8227,19069.0
2022-07-18 11:30:00,171.35,171.38,170.73,171.12,33841.0,169.8326,169.8623,169.2181,169.6046,33841.0
2022-07-18 11:35:00,171.16,171.87,171.06,171.86,29718.0,169.6443,170.348,169.5451,170.3381,29718.0
2022-07-18 11:40:00,171.88,171.89,171.42,171.58,14945.0,170.3579,170.3678,169.9019,170.0605,14945.0
2022-07-18 11:45:00,171.6,171.66,171.36,171.63,17752.0,170.0804,170.1398,169.8425,170.1101,17752.0
2022-07-18 11:50:00,171.59,171.66,171.43,171.65,34771.0,170.0704,170.1398,169.9119,170.1299,34771.0
2022-07-18 11:55:00,171.67,172.13,171.6,172.03,32976.0,170.1497,170.6057,170.0804,170.5065,32976.0
2022-07-18 12:00:00,172.02,172.08,171.82,172.07,20753.0,170.4966,170.5561,170.2984,170.5462,20753.0
2022-07-18 12:05:00,172.07,172.25,171.86,171.96,20061.0,170.5462,170.7246,170.3381,170.4372,20061.0
2022-07-18 12:10:00,171.96,172.07,171.79,171.95,16474.0,170.4372,170.5462,170.2687,170.4273,16474.0
2022-07-18 12:15:00,171.99,172.13,171.79,171.82,10352.0,170.4669,170.6057,170.2687,170.2984,10352.0
2022-07-18 12:20:00,171.81,172.13,171.76,172.05,21848.0,170.2885,170.6057,170.2389,170.5264,21848.0
2022-07-18 12:25:00,172.03,172.07,171.84,171.95,13097.0,170.5065,170.5462,170.3182,170.4273,13097.0
2022-07-18 12:30:00,171.96,172.3,171.94,172.03,16800.0,170.4372,170.7742,170.4173,170.5065,16800.0
2022-07-18 12:35:00,172.02,172.44,172.02,172.44,12020.0,170.4966,170.9129,170.4966,170.9129,12020.0
2022-07-18 12:40:00,172.41,172.64,172.23,172.62,31067.0,170.8832,171.1111,170.7048,171.0913,31067.0
2022-07-18 12:45:00,172.63,172.63,172.3,172.36,10614.0,171.1012,171.1012,170.7742,170.8336,10614.0
2022-07-18 12:50:00,172.35,172.35,171.61,171.62,90086.0,170.8237,170.8237,170.0903,170.1002,90086.0
2022-07-18 12:55:00,171.65,171.82,171.49,171.49,25804.0,170.1299,170.2984,169.9713,169.9713,25804.0
2022-07-18 13:00:00,171.49,171.82,171.47,171.78,37844.0,169.9713,170.2984,169.9515,170.2588,37844.0
2022-07-18 13:05:00,171.79,171.8,171.49,171.53,17601.0,170.2687,170.2786,169.9713,170.011,17601.0
2022-07-18 13:10:00,171.53,171.53,171.37,171.43,15240.0,170.011,170.011,169.8524,169.9119,15240.0
2022-07-18 13:15:00,171.44,171.44,171.06,171.12,9932.0,169.9218,169.9218,169.5451,169.6046,9932.0
2022-07-18 13:20:00,171.07,171.33,170.8,171.25,41170.0,169.555,169.8127,169.2874,169.7335,41170.0
2022-07-18 13:25:00,171.25,171.45,171.25,171.39,21126.0,169.7335,169.9317,169.7335,169.8722,21126.0
2022-07-18 13:30:00,171.43,171.47,170.79,170.8,12170.0,169.9119,169.9515,169.2775,169.2874,12170.0
2022-07-18 13:35:00,170.77,170.94,170.74,170.76,14369.0,169.2577,169.4262,169.228,169.2478,14369.0
2022-07-18 13:40:00,170.78,170.92,170.64,170.67,16275.0,169.2676,169.4064,169.1289,169.1586,16275.0
2022-07-18 13:45:00,170.64,170.89,170.44,170.53,25438.0,169.1289,169.3766,168.9306,169.0198,25438.0
2022-07-18 13:50:00,170.51,170.72,170.51,170.59,13642.0,169.0,169.2081,169.0,169.0793,13642.0
2022-07-18 13:55:00,170.58,170.67,169.8,169.95,29070.0,169.0694,169.1586,168.2963,168.445,29070.0
2022-07-18 14:00:00,169.94,170.13,169.77,169.99,13942.0,168.4351,168.6234,168.2666,168.4846,13942.0
2022-07-18 14:05:00,169.99,170.06,169.79,169.87,13553.0,168.4846,168.554,168.2864,168.3657,13553.0
2022-07-18 14:10:00,169.84,170.0,169.69,169.96,21271.0,168.3359,168.4945,168.1873,168.4549,21271.0
2022-07-18 14:15:00,170.01,170.16,169.96,169.98,11521.0,168.5044,168.6531,168.4549,168.4747,11521.0
2022-07-18 14:20:00,169.98,170.01,169.79,169.79,9217.0,168.4747,168.5044,168.2864,168.2864,9217.0
2022-07-18 14:25:00,169.8,169.8,169.43,169.62,22730.0,168.2963,168.2963,167.9296,168.1179,22730.0
2022-07-18 14:30:00,169.64,169.71,169.44,169.6,17793.0,168.1377,168.2071,167.9395,168.0981,17793.0
2022-07-18 14:35:00,169.63,169.78,169.43,169.47,28681.0,168.1278,168.2765,167.9296,167.9692,28681.0
2022-07-18 14:40:00,169.48,169.54,168.95,169.02,17013.0,167.9791,168.0386,167.4538,167.5232,17013.0
2022-07-18 14:45:00,168.99,169.13,168.85,169.07,10823.0,167.4935,167.6322,167.3547,167.5728,10823.0
2022-07-18 14:50:00,169.04,169.1,168.53,168.62,26218.0,167.543,167.6025,167.0375,167.1267,26218.0
2022-07-18 14:55:00,168.61,168.74,168.43,168.57,21810.0,167.1168,167.2457,166.9384,167.0772,21810.0
2022-07-18 15:00:00,168.53,168.61,168.2,168.37,17361.0,167.0375,167.1168,166.7105,166.879,17361.0
2022-07-18 15:05:00,168.46,168.7,168.36,168.65,13456.0,166.9682,167.206,166.869,167.1565,13456.0
2022-07-18 15:10:00,168.63,168.65,168.32,168.58,16420.0,167.1367,167.1565,166.8294,167.0871,16420.0
2022-07-18 15:15:00,168.59,168.87,168.58,168.87,12533.0,167.097,167.3745,167.0871,167.3745,12533.0
2022-07-18 15:20:00,168.87,168.98,168.75,168.75,14505.0,167.3745,167.4836,167.2556,167.2556,14505.0
2022-07-18 15:25:00,168.82,168.89,168.4,168.4,25267.0,167.325,167.3944,166.9087,166.9087,25267.0
2022-07-18 15:30:00,168.39,168.4,168.0,168.16,42299.0,166.8988,166.9087,166.5122,166.6708,42299.0
2022-07-18 15:35:00,168.17,168.29,167.6,167.61,26995.0,166.6807,166.7997,166.1158,166.1257,26995.0
2022-07-18 15:40:00,167.63,167.84,167.55,167.63,30692.0,166.1455,166.3537,166.0662,166.1455,30692.0
2022-07-18 15:45:00,167.59,167.64,167.16,167.17,39832.0,166.1059,166.1554,165.6797,165.6896,39832.0
2022-07-18 15:50:00,167.11,167.77,167.11,167.77,46052.0,165.6301,166.2843,165.6301,166.2843,46052.0
2022-07-18 15:55:00,167.74,168.1,167.62,167.89,114744.0,166.2545,166.6113,166.1356,166.4032,114744.0
2022-07-19 09:30:00,170.92,171.17,168.92,168.92,75876.0,169.4064,169.6542,167.4241,167.4241,75876.0
2022-07-19 09:35:00,169.06,170.21,168.81,169.77,33176.0,167.5628,168.7027,167.3151,168.2666,33176.0
2022-07-19 09:40:00,169.85,170.35,168.9,169.27,35340.0,168.3459,168.8414,167.4043,167.771,35340.0
2022-07-19 09:45:00,169.29,169.29,168.08,168.19,55464.0,167.7908,167.7908,166.5915,166.7006,55464.0
2022-07-19 09:50:00,168.25,168.5,167.81,168.4,41707.0,166.76,167.0078,166.3239,166.9087,41707.0
2022-07-19 09:55:00,168.51,169.36,168.33,169.34,35978.0,167.0177,167.8602,166.8393,167.8404,35978.0
2022-07-19 10:00:00,169.24,169.57,168.93,169.19,20878.0,167.7413,168.0683,167.434,167.6917,20878.0
2022-07-19 10:05:00,169.16,169.17,168.17,168.68,24393.0,167.662,167.6719,166.6807,167.1862,24393.0
2022-07-19 10:10:00,168.63,169.24,168.3,168.78,19593.0,167.1367,167.7413,166.8096,167.2853,19593.0
2022-07-19 10:15:00,168.7,168.8,168.21,168.48,15489.0,167.206,167.3052,166.7204,166.988,15489.0
2022-07-19 10:20:00,168.5,168.97,168.46,168.74,17603.0,167.0078,167.4736,166.9682,167.2457,17603.0
2022-07-19 10:25:00,168.72,169.55,168.68,169.33,18889.0,167.2259,168.0485,167.1862,167.8305,18889.0
2022-07-19 10:30:00,169.39,169.73,169.38,169.7,16736.0,167.8899,168.2269,167.88,168.1972,16736.0
2022-07-19 10:35:00,169.7,170.04,169.7,169.93,15517.0,168.1972,168.5342,168.1972,168.4251,15517.0
2022-07-19 10:40:00,169.97,170.74,169.86,170.7,35550.0,168.4648,169.228,168.3558,169.1883,35550.0
2022-07-19 10:45:00,170.73,171.13,170.54,171.13,28360.0,169.2181,169.6145,169.0297,169.6145,28360.0
2022-07-19 10:50:00,171.08,171.38,171.0,171.07,40495.0,169.565,169.8623,169.4857,169.555,40495.0
2022-07-19 10:55:00,171.08,171.44,170.95,171.36,36925.0,169.565,169.9218,169.4361,169.8425,36925.0
2022-07-19 11:00:00,171.38,171.7,171.27,171.58,42305.0,169.8623,170.1795,169.7533,170.0605,42305.0
2022-07-19 11:05:00,171.59,171.85,171.42,171.85,22513.0,170.0704,170.3281,169.9019,170.3281,22513.0
2022-07-19 11:10:00,171.82,171.98,171.43,171.74,41241.0,170.2984,170.457,169.9119,170.2191,41241.0
2022-07-19 11:15:00,171.76,171.88,171.19,171.36,30562.0,170.2389,170.3579,169.674,169.8425,30562.0
2022-07-19 11:20:00,171.37,171.77,171.33,171.58,20910.0,169.8524,170.2488,169.8127,170.0605,20910.0
2022-07-19 11:25:00,171.57,171.83,171.51,171.71,26932.0,170.0506,170.3083,169.9912,170.1894,26932.0
2022-07-19 11:30:00,171.68,172.19,171.68,172.12,31956.0,170.1596,170.6651,170.1596,170.5957,31956.0
2022-07-19 11:35:00,172.08,172.25,172.01,172.1,23334.0,170.5561,170.7246,170.4867,170.5759,23334.0
2022-07-19 11:40:00,172.12,172.27,171.89,172.24,31727.0,170.5957,170.7444,170.3678,170.7147,31727.0
2022-07-19 11:45:00,172.27,172.28,172.11,172.17,21532.0,170.7444,170.7543,170.5858,170.6453,21532.0
2022-07-19 11:50:00,172.15,172.37,172.06,172.29,25830.0,170.6255,170.8435,170.5363,170.7642,25830.0
2022-07-19 11:55:00,172.33,172.37,172.16,172.34,22436.0,170.8039,170.8435,170.6354,170.8138,22436.0
2022-07-19 12:00:00,172.33,172.37,171.86,171.88,20412.0,170.8039,170.8435,170.3381,170.3579,20412.0
2022-07-19 12:05:00,171.85,171.9,171.49,171.69,25276.0,170.3281,170.3777,169.9713,170.1696,25276.0
2022-07-19 12:10:00,171.71,172.02,171.63,171.92,13762.0,170.1894,170.4966,170.1101,170.3975,13762.0
2022-07-19 12:15:00,171.92,171.92,171.73,171.9,11860.0,170.3975,170.3975,170.2092,170.3777,11860.0
2022-07-19 12:20:00,171.91,172.15,171.85,172.15,15101.0,170.3876,170.6255,170.3281,170.6255,15101.0
2022-07-19 12:25:00,172.14,172.27,172.02,172.24,14038.0,170.6156,170.7444,170.4966,170.7147,14038.0
2022-07-19 12:30:00,172.27,172.43,172.1,172.35,19076.0,170.7444,170.903,170.5759,170.8237,19076.0
2022-07-19 12:35:00,172.39,172.39,172.15,172.3,13980.0,170.8634,170.8634,170.6255,170.7742,13980.0
2022-07-19 12:40:00,172.27,172.46,172.23,172.41,16358.0,170.7444,170.9327,170.7048,170.8832,16358.0
2022-07-19 12:45:00,172.42,172.55,172.3,172.39,27421.0,170.8931,171.0219,170.7742,170.8634,27421.0
2022-07-19 12:50:00,172.41,172.54,172.14,172.28,16377.0,170.8832,171.012,170.6156,170.7543,16377.0
2022-07-19 12:55:00,172.28,172.67,172.24,172.67,16888.0,170.7543,171.1409,170.7147,171.1409,16888.0
2022-07-19 13:00:00,172.69,172.8,172.6,172.72,24395.0,171.1607,171.2697,171.0715,171.1904,24395.0
2022-07-19 13:05:00,172.73,172.73,172.3,172.34,39454.0,171.2003,171.2003,170.7742,170.8138,39454.0
2022-07-19 13:10:00,172.33,172.72,172.33,172.62,28537.0,170.8039,171.1904,170.8039,171.0913,28537.0
2022-07-19 13:15:00,172.64,172.76,172.47,172.55,25101.0,171.1111,171.2301,170.9427,171.0219,25101.0
2022-07-19 13:20:00,172.53,172.54,172.3,172.47,17737.0,171.0021,171.012,170.7742,170.9427,17737.0
2022-07-19 13:25:00,172.47,172.55,172.4,172.52,17965.0,170.9427,171.0219,170.8733,170.9922,17965.0
2022-07-19 13:30:00,172.52,172.67,172.32,172.65,28973.0,170.9922,171.1409,170.794,171.1211,28973.0
2022-07-19 13:35:00,172.65,173.17,172.64,173.14,43359.0,171.1211,171.6365,171.1111,171.6067,43359.0
2022-07-19 13:40:00,173.14,173.4,173.1,173.25,40367.0,171.6067,171.8644,171.5671,171.7157,40367.0
2022-07-19 13:45:00,173.25,173.57,173.19,173.57,26652.0,171.7157,172.0329,171.6563,172.0329,26652.0
2022-07-19 13:50:00,173.59,173.79,173.43,173.75,33392.0,172.0527,172.251,171.8941,172.2113,33392.0
2022-07-19 13:55:00,173.73,173.74,173.45,173.61,21087.0,172.1915,172.2014,171.914,172.0726,21087.0
2022-07-19 14:00:00,173.61,173.91,173.54,173.91,27519.0,172.0726,172.3699,172.0032,172.3699,27519.0
2022-07-19 14:05:00,173.88,174.09,173.79,174.0,33016.0,172.3402,172.5483,172.251,172.4591,33016.0
2022-07-19 14:10:00,174.0,174.04,173.8,173.81,25025.0,172.4591,172.4987,172.2609,172.2708,25025.0
2022-07-19 14:15:00,173.79,173.94,173.62,173.93,21280.0,172.251,172.3996,172.0825,172.3897,21280.0
2022-07-19 14:20:00,173.94,174.04,173.77,173.86,17736.0,172.3996,172.4987,172.2311,172.3203,17736.0
2022-07-19 14:25:00,173.88,173.88,173.5,173.5,32771.0,172.3402,172.3402,171.9635,171.9635,32771.0
2022-07-19 14:30:00,173.52,173.61,173.35,173.36,22145.0,171.9834,172.0726,171.8149,171.8248,22145.0
2022-07-19 14:35:00,173.38,173.54,173.37,173.42,10281.0,171.8446,172.0032,171.8347,171.8842,10281.0
2022-07-19 14:40:00,173.42,173.86,173.4,173.71,18258.0,171.8842,172.3203,171.8644,172.1717,18258.0
2022-07-19 14:45:00,173.69,173.72,173.2,173.34,19030.0,172.1518,172.1816,171.6662,171.8049,19030.0
2022-07-19 14:50:00,173.35,173.62,173.3,173.53,26235.0,171.8149,172.0825,171.7653,171.9933,26235.0
2022-07-19 14:55:00,173.55,173.59,173.41,173.58,15041.0,172.0131,172.0527,171.8743,172.0428,15041.0
2022-07-19 15:00:00,173.62,173.71,173.46,173.47,31747.0,172.0825,172.1717,171.9239,171.9338,31747.0
2022-07-19 15:05:00,173.49,173.86,173.48,173.86,20372.0,171.9536,172.3203,171.9437,172.3203,20372.0
2022-07-19 15:10:00,173.88,173.92,173.69,173.77,18225.0,172.3402,172.3798,172.1518,172.2311,18225.0
2022-07-19 15:15:00,173.78,173.86,173.63,173.8,21413.0,172.241,172.3203,172.0924,172.2609,21413.0
2022-07-19 15:20:00,173.82,173.85,173.52,173.62,21477.0,172.2807,172.3104,171.9834,172.0825,21477.0
2022-07-19 15:25:00,173.64,173.81,173.59,173.6,26612.0,172.1023,172.2708,172.0527,172.0626,26612.0
2022-07-19 15:30:00,173.58,173.63,173.25,173.25,50970.0,172.0428,172.0924,171.7157,171.7157,50970.0
2022-07-19 15:35:00,173.25,173.61,173.21,173.61,37873.0,171.7157,172.0726,171.6761,172.0726,37873.0
2022-07-19 15:40:00,173.61,173.86,173.59,173.81,46161.0,172.0726,172.3203,172.0527,172.2708,46161.0
2022-07-19 15:45:00,173.82,174.01,173.65,173.93,56402.0,172.2807,172.469,172.1122,172.3897,56402.0
2022-07-19 15:50:00,173.9,174.06,173.55,173.77,101252.0,172.36,172.5186,172.0131,172.2311,101252.0
2022-07-19 15:55:00,173.8,174.1,173.7,173.71,204796.0,172.2609,172.5582,172.1618,172.1717,204796.0
2022-07-20 09:30:00,176.1,178.38,175.61,178.38,166077.0,174.5405,176.8003,174.0548,176.8003,166077.0
2022-07-20 09:35:00,178.39,178.98,177.75,177.94,61300.0,176.8102,177.395,176.1759,176.3642,61300.0
2022-07-20 09:40:00,177.87,178.69,177.65,178.67,42433.0,176.2948,177.1076,176.0768,177.0877,42433.0
2022-07-20 09:45:00,178.62,179.5,178.07,179.42,90588.0,177.0382,177.9104,176.4931,177.8311,90588.0
2022-07-20 09:50:00,179.29,179.75,178.92,178.98,59940.0,177.7023,178.1582,177.3355,177.395,59940.0
2022-07-20 09:55:00,179.0,179.03,178.14,178.52,58365.0,177.4148,177.4446,176.5624,176.9391,58365.0
2022-07-20 10:00:00,178.54,178.88,177.84,177.87,30084.0,176.9589,177.2959,176.2651,176.2948,30084.0
2022-07-20 10:05:00,177.83,178.62,177.36,178.48,25294.0,176.2552,177.0382,175.7893,176.8994,25294.0
2022-07-20 10:10:00,178.48,179.72,178.43,179.65,34118.0,176.8994,178.1284,176.8499,178.0591,34118.0
2022-07-20 10:15:00,179.7,179.74,178.96,179.71,16266.0,178.1086,178.1483,177.3752,178.1185,16266.0
2022-07-20 10:20:00,179.71,180.71,179.55,180.62,66336.0,178.1185,179.1097,177.96,179.0205,66336.0
2022-07-20 10:25:00,180.61,180.91,180.37,180.62,52343.0,179.0106,179.3079,178.7727,179.0205,52343.0
2022-07-20 10:30:00,180.62,181.52,180.43,181.14,59571.0,179.0205,179.9125,178.8322,179.5359,59571.0
2022-07-20 10:35:00,181.14,181.4,180.92,181.4,26003.0,179.5359,179.7936,179.3178,179.7936,26003.0
2022-07-20 10:40:00,181.34,181.34,180.78,181.04,24906.0,179.7341,179.7341,179.1791,179.4368,24906.0
2022-07-20 10:45:00,181.04,181.44,180.93,181.28,57241.0,179.4368,179.8332,179.3277,179.6746,57241.0
2022-07-20 10:50:00,181.31,182.24,181.31,182.17,68004.0,179.7044,180.6261,179.7044,180.5567,68004.0
2022-07-20 10:55:00,182.11,182.87,181.95,182.87,48630.0,180.4973,181.2506,180.3387,181.2506,48630.0
2022-07-20 11:00:00,182.86,182.88,181.92,182.07,39018.0,181.2406,181.2605,180.309,180.4576,39018.0
2022-07-20 11:05:00,182.08,182.52,181.97,182.07,25221.0,180.4675,180.9037,180.3585,180.4576,25221.0
2022-07-20 11:10:00,182.06,182.25,181.73,182.01,61773.0,180.4477,180.636,180.1206,180.3982,61773.0
2022-07-20 11:15:00,182.01,182.16,181.65,181.78,28812.0,180.3982,180.5468,180.0414,180.1702,28812.0
2022-07-20 11:20:00,181.81,182.0,181.32,181.53,28416.0,180.1999,180.3883,179.7143,179.9224,28416.0
2022-07-20 11:25:00,181.5,181.89,181.46,181.86,38887.0,179.8927,180.2792,179.853,180.2495,38887.0
2022-07-20 11:30:00,181.81,182.31,181.73,182.25,22831.0,180.1999,180.6955,180.1206,180.636,22831.0
2022-07-20 11:35:00,182.24,182.47,182.12,182.4,18545.0,180.6261,180.8541,180.5072,180.7847,18545.0
2022-07-20 11:40:00,182.43,182.57,182.18,182.47,23606.0,180.8144,180.9532,180.5667,180.8541,23606.0
2022-07-20 11:45:00,182.46,182.76,182.33,182.52,32161.0,180.8442,181.1415,180.7153,180.9037,32161.0
2022-07-20 11:50:00,182.51,183.13,182.51,183.04,41304.0,180.8937,181.5082,180.8937,181.419,41304.0
2022-07-20 11:55:00,182.99,183.17,182.81,183.03,23399.0,181.3695,181.5479,181.1911,181.4091,23399.0
2022-07-20 12:00:00,183.05,183.21,182.85,183.18,29614.0,181.429,181.5875,181.2307,181.5578,29614.0
2022-07-20 12:05:00,183.2,183.2,182.82,182.96,19296.0,181.5776,181.5776,181.201,181.3398,19296.0
2022-07-20 12:10:00,182.96,183.15,182.95,183.04,22570.0,181.3398,181.5281,181.3298,181.419,22570.0
2022-07-20 12:15:00,183.05,183.3,182.69,183.3,30595.0,181.429,181.6767,181.0721,181.6767,30595.0
2022-07-20 12:20:00,183.3,183.5,183.24,183.28,23969.0,181.6767,181.875,181.6173,181.6569,23969.0
2022-07-20 12:25:00,183.28,183.28,182.85,182.85,12263.0,181.6569,181.6569,181.2307,181.2307,12263.0
2022-07-20 12:30:00,182.86,183.13,182.83,182.97,27222.0,181.2406,181.5082,181.2109,181.3497,27222.0
2022-07-20 12:35:00,182.99,183.25,182.93,182.99,18001.0,181.3695,181.6272,181.31,181.3695,18001.0
2022-07-20 12:40:00,183.01,183.05,182.01,182.1,24513.0,181.3893,181.429,180.3982,180.4874,24513.0
2022-07-20 12:45:00,182.09,182.15,181.33,181.59,49174.0,180.4775,180.5369,179.7242,179.9819,49174.0
2022-07-20 12:50:00,181.58,182.38,181.51,182.27,26182.0,179.972,180.7649,179.9026,180.6559,26182.0
2022-07-20 12:55:00,182.27,182.79,182.24,182.66,33233.0,180.6559,181.1713,180.6261,181.0424,33233.0
2022-07-20 13:00:00,182.64,182.77,182.06,182.11,50898.0,181.0226,181.1514,180.4477,180.4973,50898.0
2022-07-20 13:05:00,182.13,182.37,181.46,181.81,32668.0,180.5171,180.755,179.853,180.1999,32668.0
2022-07-20 13:10:00,181.7,181.7,181.06,181.06,52263.0,180.0909,180.0909,179.4566,179.4566,52263.0
2022-07-20 13:15:00,181.05,181.46,180.69,181.42,79865.0,179.4467,179.853,179.0899,179.8134,79865.0
2022-07-20 13:20:00,181.45,181.58,181.22,181.36,36745.0,179.8431,179.972,179.6152,179.7539,36745.0
2022-07-20 13:25:00,181.37,182.33,181.3,182.3,21665.0,179.7638,180.7153,179.6945,180.6856,21665.0
2022-07-20 13:30:00,182.3,183.11,182.21,182.98,35104.0,180.6856,181.4884,180.5964,181.3596,35104.0
2022-07-20 13:35:00,182.98,183.01,182.6,182.97,21696.0,181.3596,181.3893,180.9829,181.3497,21696.0
2022-07-20 13:40:00,183.0,183.09,182.79,182.99,26193.0,181.3794,181.4686,181.1713,181.3695,26193.0
2022-07-20 13:45:00,182.98,183.07,182.51,182.55,34428.0,181.3596,181.4488,180.8937,180.9334,34428.0
2022-07-20 13:50:00,182.62,182.87,182.5,182.69,16098.0,181.0028,181.2506,180.8838,181.0721,16098.0
2022-07-20 13:55:00,182.69,182.72,182.04,182.04,23950.0,181.0721,181.1019,180.4279,180.4279,23950.0
2022-07-20 14:00:00,182.01,182.72,182.01,182.72,27399.0,180.3982,181.1019,180.3982,181.1019,27399.0
2022-07-20 14:05:00,182.76,182.83,182.27,182.53,24700.0,181.1415,181.2109,180.6559,180.9136,24700.0
2022-07-20 14:10:00,182.53,182.58,182.21,182.27,36416.0,180.9136,180.9631,180.5964,180.6559,36416.0
2022-07-20 14:15:00,182.27,182.49,181.89,182.47,63043.0,180.6559,180.8739,180.2792,180.8541,63043.0
2022-07-20 14:20:00,182.5,182.52,182.22,182.48,36137.0,180.8838,180.9037,180.6063,180.864,36137.0
2022-07-20 14:25:00,182.48,182.87,182.38,182.68,17550.0,180.864,181.2506,180.7649,181.0622,17550.0
2022-07-20 14:30:00,182.62,182.9,182.57,182.89,20184.0,181.0028,181.2803,180.9532,181.2704,20184.0
2022-07-20 14:35:00,182.84,182.94,182.67,182.87,31161.0,181.2208,181.3199,181.0523,181.2506,31161.0
2022-07-20 14:40:00,182.9,183.07,182.74,182.77,21494.0,181.2803,181.4488,181.1217,181.1514,21494.0
2022-07-20 14:45:00,182.79,182.79,182.56,182.7,16688.0,181.1713,181.1713,180.9433,181.0821,16688.0
2022-07-20 14:50:00,182.68,182.69,182.04,182.07,39332.0,181.0622,181.0721,180.4279,180.4576,39332.0
2022-07-20 14:55:00,182.11,182.43,181.95,182.42,19500.0,180.4973,180.8144,180.3387,180.8045,19500.0
2022-07-20 15:00:00,182.45,183.16,182.32,183.05,37975.0,180.8343,181.538,180.7054,181.429,37975.0
2022-07-20 15:05:00,183.1,183.34,182.8,182.9,29934.0,181.4785,181.7164,181.1812,181.2803,29934.0
2022-07-20 15:10:00,182.88,183.17,182.85,182.97,35282.0,181.2605,181.5479,181.2307,181.3497,35282.0
2022-07-20 15:15:00,183.0,183.09,182.76,182.92,42665.0,181.3794,181.4686,181.1415,181.3001,42665.0
2022-07-20 15:20:00,182.93,182.99,182.78,182.89,29142.0,181.31,181.3695,181.1613,181.2704,29142.0
2022-07-20 15:25:00,182.91,183.32,182.89,183.31,35406.0,181.2902,181.6966,181.2704,181.6867,35406.0
2022-07-20 15:30:00,183.34,183.38,182.71,182.81,56263.0,181.7164,181.756,181.092,181.1911,56263.0
2022-07-20 15:35:00,182.78,182.84,182.48,182.62,39139.0,181.1613,181.2208,180.864,181.0028,39139.0
2022-07-20 15:40:00,182.62,183.08,182.42,182.87,58611.0,181.0028,181.4587,180.8045,181.2506,58611.0
2022-07-20 15:45:00,182.84,182.99,182.63,182.68,84569.0,181.2208,181.3695,181.0127,181.0622,84569.0
2022-07-20 15:50:00,182.66,182.96,182.44,182.57,148994.0,181.0424,181.3398,180.8244,180.9532,148994.0
2022-07-20 15:55:00,182.58,182.61,182.22,182.46,224935.0,180.9631,180.9929,180.6063,180.8442,224935.0
2022-07-21 09:30:00,180.66,182.45,180.21,181.48,130919.0,179.0601,180.8343,178.6141,179.8729,130919.0
2022-07-21 09:35:00,181.22,183.18,180.58,183.18,36938.0,179.6152,181.5578,178.9808,181.5578,36938.0
2022-07-21 09:40:00,183.06,183.49,181.86,181.86,50331.0,181.4389,181.8651,180.2495,180.2495,50331.0
2022-07-21 09:45:00,181.73,183.54,181.43,182.94,25659.0,180.1206,181.9146,179.8233,181.3199,25659.0
2022-07-21 09:50:00,183.0,183.05,182.26,183.05,19970.0,181.3794,181.429,180.646,181.429,19970.0
2022-07-21 09:55:00,183.06,183.21,182.25,182.54,17029.0,181.4389,181.5875,180.636,180.9235,17029.0
2022-07-21 10:00:00,182.46,183.47,181.99,182.01,25944.0,180.8442,181.8452,180.3783,180.3982,25944.0
2022-07-21 10:05:00,182.0,182.65,181.51,182.24,17845.0,180.3883,181.0325,179.9026,180.6261,17845.0
2022-07-21 10:10:00,182.33,182.59,181.43,181.57,20962.0,180.7153,180.973,179.8233,179.9621,20962.0
2022-07-21 10:15:00,181.47,182.64,181.47,182.36,18586.0,179.8629,181.0226,179.8629,180.7451,18586.0
2022-07-21 10:20:00,182.35,182.53,181.38,181.45,28659.0,180.7352,180.9136,179.7737,179.8431,28659.0
2022-07-21 10:25:00,181.47,181.47,180.38,180.84,44352.0,179.8629,179.8629,178.7826,179.2385,44352.0
2022-07-21 10:30:00,180.85,180.9,179.9,179.91,46304.0,179.2484,179.298,178.3069,178.3168,46304.0
2022-07-21 10:35:00,179.97,181.12,179.97,180.94,21709.0,178.3762,179.516,178.3762,179.3376,21709.0
2022-07-21 10:40:00,180.97,181.52,180.79,181.45,19414.0,179.3674,179.9125,179.189,179.8431,19414.0
2022-07-21 10:45:00,181.38,181.47,180.96,181.08,19599.0,179.7737,179.8629,179.3575,179.4764,19599.0
2022-07-21 10:50:00,181.15,181.57,181.07,181.57,7832.0,179.5458,179.9621,179.4665,179.9621,7832.0
2022-07-21 10:55:00,181.48,182.03,181.48,181.84,15154.0,179.8729,180.418,179.8729,180.2297,15154.0
2022-07-21 11:00:00,181.89,182.05,181.6,181.97,15078.0,180.2792,180.4378,179.9918,180.3585,15078.0
2022-07-21 11:05:00,182.03,182.14,181.77,181.89,14389.0,180.418,180.527,180.1603,180.2792,14389.0
2022-07-21 11:10:00,181.89,181.89,181.5,181.77,6760.0,180.2792,180.2792,179.8927,180.1603,6760.0
2022-07-21 11:15:00,181.92,182.18,181.81,182.12,25688.0,180.309,180.5667,180.1999,180.5072,25688.0
2022-07-21 11:20:00,182.11,182.24,181.73,181.9,19464.0,180.4973,180.6261,180.1206,180.2891,19464.0
2022-07-21 11:25:00,181.94,182.76,181.94,182.76,11914.0,180.3288,181.1415,180.3288,181.1415,11914.0
2022-07-21 11:30:00,182.82,183.26,182.5,183.22,23498.0,181.201,181.6371,180.8838,181.5975,23498.0
2022-07-21 11:35:00,183.23,183.55,183.06,183.06,43279.0,181.6074,181.9245,181.4389,181.4389,43279.0
2022-07-21 11:40:00,183.0,183.51,182.99,183.39,15179.0,181.3794,181.8849,181.3695,181.7659,15179.0
2022-07-21 11:45:00,183.37,183.53,183.12,183.25,23580.0,181.7461,181.9047,181.4983,181.6272,23580.0
2022-07-21 11:50:00,183.2,183.22,182.86,182.86,7984.0,181.5776,181.5975,181.2406,181.2406,7984.0
2022-07-21 11:55:00,182.97,183.3,182.97,183.2,7436.0,181.3497,181.6767,181.3497,181.5776,7436.0
2022-07-21 12:00:00,183.18,184.09,183.15,184.08,31312.0,181.5578,182.4597,181.5281,182.4498,31312.0
2022-07-21 12:05:00,184.08,184.7,183.96,184.58,45142.0,182.4498,183.0643,182.3309,182.9454,45142.0
2022-07-21 12:10:00,184.58,184.74,184.34,184.6,34648.0,182.9454,183.104,182.7075,182.9652,34648.0
2022-07-21 12:15:00,184.59,184.75,184.54,184.65,20994.0,182.9553,183.1139,182.9058,183.0148,20994.0
2022-07-21 12:20:00,184.62,184.76,184.5,184.72,26763.0,182.9851,183.1238,182.8661,183.0842,26763.0
2022-07-21 12:25:00,184.71,184.82,184.48,184.77,22704.0,183.0743,183.1833,182.8463,183.1337,22704.0
2022-07-21 12:30:00,184.73,184.85,184.68,184.74,21897.0,183.0941,183.213,183.0445,183.104,21897.0
2022-07-21 12:35:00,184.72,184.72,184.33,184.67,17264.0,183.0842,183.0842,182.6976,183.0346,17264.0
2022-07-21 12:40:00,184.65,184.65,184.19,184.2,13443.0,183.0148,183.0148,182.5589,182.5688,13443.0
2022-07-21 12:45:00,184.2,184.26,183.85,183.89,21984.0,182.5688,182.6282,182.2219,182.2615,21984.0
2022-07-21 12:50:00,183.9,184.1,183.82,183.94,20156.0,182.2714,182.4697,182.1921,182.3111,20156.0
2022-07-21 12:55:00,183.94,184.3,183.89,184.27,16218.0,182.3111,182.6679,182.2615,182.6382,16218.0
2022-07-21 13:00:00,184.3,184.31,183.97,184.09,16565.0,182.6679,182.6778,182.3408,182.4597,16565.0
2022-07-21 13:05:00,184.11,184.5,184.11,184.42,13668.0,182.4796,182.8661,182.4796,182.7868,13668.0
2022-07-21 13:10:00,184.4,184.41,183.84,183.86,17952.0,182.767,182.7769,182.212,182.2318,17952.0
2022-07-21 13:15:00,183.84,184.32,183.84,184.32,11180.0,182.212,182.6877,182.212,182.6877,11180.0
2022-07-21 13:20:00,184.25,184.59,184.21,184.22,20269.0,182.6183,182.9553,182.5787,182.5886,20269.0
2022-07-21 13:25:00,184.16,184.23,183.86,184.19,15890.0,182.5291,182.5985,182.2318,182.5589,15890.0
2022-07-21 13:30:00,184.23,184.23,183.62,183.73,23639.0,182.5985,182.5985,181.9939,182.1029,23639.0
2022-07-21 13:35:00,183.72,184.12,183.59,184.1,15745.0,182.093,182.4895,181.9642,182.4697,15745.0
2022-07-21 13:40:00,184.14,184.24,183.94,184.19,21519.0,182.5093,182.6084,182.3111,182.5589,21519.0
2022-07-21 13:45:00,184.19,184.36,183.9,184.2,14857.0,182.5589,182.7274,182.2714,182.5688,14857.0
2022-07-21 13:50:00,184.14,184.2,183.85,183.96,16390.0,182.5093,182.5688,182.2219,182.3309,16390.0
2022-07-21 13:55:00,183.9,184.64,183.86,184.59,18898.0,182.2714,183.0049,182.2318,182.9553,18898.0
2022-07-21 14:00:00,184.6,184.75,184.48,184.7,24296.0,182.9652,183.1139,182.8463,183.0643,24296.0
2022-07-21 14:05:00,184.69,184.99,184.63,184.8,29911.0,183.0544,183.3518,182.995,183.1635,29911.0
2022-07-21 14:10:00,184.79,184.97,184.79,184.95,20093.0,183.1535,183.332,183.1535,183.3121,20093.0
2022-07-21 14:15:00,184.97,185.38,184.93,185.34,54466.0,183.332,183.7383,183.2923,183.6987,54466.0
2022-07-21 14:20:00,185.31,185.37,185.04,185.06,25423.0,183.6689,183.7284,183.4013,183.4212,25423.0
2022-07-21 14:25:00,185.05,185.05,184.62,184.68,12331.0,183.4112,183.4112,182.9851,183.0445,12331.0
2022-07-21 14:30:00,184.68,184.68,184.15,184.15,16488.0,183.0445,183.0445,182.5192,182.5192,16488.0
2022-07-21 14:35:00,184.15,184.48,184.07,184.48,14666.0,182.5192,182.8463,182.4399,182.8463,14666.0
2022-07-21 14:40:00,184.5,184.61,184.12,184.16,22180.0,182.8661,182.9751,182.4895,182.5291,22180.0
2022-07-21 14:45:00,184.18,184.46,184.08,184.43,17197.0,182.5489,182.8265,182.4498,182.7967,17197.0
2022-07-21 14:50:00,184.45,184.61,184.4,184.61,14146.0,182.8166,182.9751,182.767,182.9751,14146.0
2022-07-21 14:55:00,184.65,184.73,184.43,184.44,20155.0,183.0148,183.0941,182.7967,182.8066,20155.0
2022-07-21 15:00:00,184.41,184.65,184.22,184.65,32253.0,182.7769,183.0148,182.5886,183.0148,32253.0
2022-07-21 15:05:00,184.6,184.67,184.38,184.64,23534.0,182.9652,183.0346,182.7472,183.0049,23534.0
2022-07-21 15:10:00,184.64,184.7,184.28,184.49,27976.0,183.0049,183.0643,182.6481,182.8562,27976.0
2022-07-21 15:15:00,184.45,184.55,184.1,184.39,32199.0,182.8166,182.9157,182.4697,182.7571,32199.0
2022-07-21 15:20:00,184.38,184.43,184.21,184.27,20874.0,182.7472,182.7967,182.5787,182.6382,20874.0
2022-07-21 15:25:00,184.3,184.54,184.29,184.46,20026.0,182.6679,182.9058,182.658,182.8265,20026.0
2022-07-21 15:30:00,184.46,184.74,184.44,184.61,29713.0,182.8265,183.104,182.8066,182.9751,29713.0
2022-07-21 15:35:00,184.62,184.74,184.45,184.45,33572.0,182.9851,183.104,182.8166,182.8166,33572.0
2022-07-21 15:40:00,184.42,184.7,184.41,184.7,48463.0,182.7868,183.0643,182.7769,183.0643,48463.0
2022-07-21 15:45:00,184.69,184.95,184.58,184.87,88228.0,183.0544,183.3121,182.9454,183.2328,88228.0
2022-07-21 15:50:00,184.91,185.27,184.91,185.05,118502.0,183.2725,183.6293,183.2725,183.4112,118502.0
2022-07-21 15:55:00,185.04,185.53,185.04,185.45,163497.0,183.4013,183.887,183.4013,183.8077,163497.0
2022-07-22 09:30:00,185.07,185.8,184.38,184.96,82199.0,183.4311,184.1546,182.7472,183.322,82199.0
2022-07-22 09:35:00,185.11,186.85,184.96,186.43,87326.0,183.4707,185.1953,183.322,184.779,87326.0
2022-07-22 09:40:00,186.39,186.63,185.84,186.19,22550.0,184.7394,184.9773,184.1942,184.5411,22550.0
2022-07-22 09:45:00,186.37,187.1,185.85,187.1,45360.0,184.7196,185.4431,184.2042,185.4431,45360.0
2022-07-22 09:50:00,187.08,187.56,185.15,185.62,80244.0,185.4233,185.899,183.5104,183.9762,80244.0
2022-07-22 09:55:00,185.5,185.63,184.83,185.03,28102.0,183.8573,183.9861,183.1932,183.3914,28102.0
2022-07-22 10:00:00,185.03,185.12,183.93,184.5,28109.0,183.3914,183.4806,182.3012,182.8661,28109.0
2022-07-22 10:05:00,184.44,184.47,183.79,184.26,20900.0,182.8066,182.8364,182.1624,182.6282,20900.0
2022-07-22 10:10:00,184.19,184.75,184.06,184.34,15211.0,182.5589,183.1139,182.43,182.7075,15211.0
2022-07-22 10:15:00,184.33,184.67,184.18,184.4,17127.0,182.6976,183.0346,182.5489,182.767,17127.0
2022-07-22 10:20:00,184.29,184.36,183.9,184.13,59440.0,182.658,182.7274,182.2714,182.4994,59440.0
2022-07-22 10:25:00,184.13,184.46,183.62,184.3,8527.0,182.4994,182.8265,181.9939,182.6679,8527.0
2022-07-22 10:30:00,184.31,184.64,183.91,183.93,7405.0,182.6778,183.0049,182.2813,182.3012,7405.0
2022-07-22 10:35:00,183.92,184.54,183.7,184.36,18633.0,182.2913,182.9058,182.0732,182.7274,18633.0
2022-07-22 10:40:00,184.32,184.59,183.93,184.17,17537.0,182.6877,182.9553,182.3012,182.539,17537.0
2022-07-22 10:45:00,184.17,184.43,184.07,184.07,12258.0,182.539,182.7967,182.4399,182.4399,12258.0
2022-07-22 10:50:00,184.17,184.79,184.03,184.71,12503.0,182.539,183.1535,182.4003,183.0743,12503.0
2022-07-22 10:55:00,184.77,184.9,184.14,184.19,20217.0,183.1337,183.2626,182.5093,182.5589,20217.0
2022-07-22 11:00:00,184.15,184.24,183.54,183.56,16965.0,182.5192,182.6084,181.9146,181.9344,16965.0
2022-07-22 11:05:00,183.56,183.85,183.4,183.78,28284.0,181.9344,182.2219,181.7759,182.1525,28284.0
2022-07-22 11:10:00,183.81,184.06,183.71,183.87,33927.0,182.1822,182.43,182.0831,182.2417,33927.0
2022-07-22 11:15:00,183.83,183.97,183.51,183.89,16414.0,182.202,182.3408,181.8849,182.2615,16414.0
2022-07-22 11:20:00,183.87,183.87,183.16,183.16,29013.0,182.2417,182.2417,181.538,181.538,29013.0
2022-07-22 11:25:00,183.19,183.4,183.07,183.14,24800.0,181.5677,181.7759,181.4488,181.5182,24800.0
2022-07-22 11:30:00,183.17,183.3,182.86,183.0,23858.0,181.5479,181.6767,181.2406,181.3794,23858.0
2022-07-22 11:35:00,182.88,183.01,182.55,182.88,50169.0,181.2605,181.3893,180.9334,181.2605,50169.0
2022-07-22 11:40:00,182.83,183.37,182.76,183.13,25117.0,181.2109,181.7461,181.1415,181.5082,25117.0
2022-07-22 11:45:00,183.15,183.3,182.99,183.3,9574.0,181.5281,181.6767,181.3695,181.6767,9574.0
2022-07-22 11:50:00,183.27,183.67,183.09,183.65,19828.0,181.647,182.0435,181.4686,182.0236,19828.0
2022-07-22 11:55:00,183.64,183.64,183.27,183.38,34191.0,182.0137,182.0137,181.647,181.756,34191.0
2022-07-22 12:00:00,183.41,183.63,183.21,183.36,13993.0,181.7858,182.0038,181.5875,181.7362,13993.0
2022-07-22 12:05:00,183.37,183.79,183.13,183.17,52394.0,181.7461,182.1624,181.5082,181.5479,52394.0
2022-07-22 12:10:00,183.12,183.18,182.33,182.78,53733.0,181.4983,181.5578,180.7153,181.1613,53733.0
2022-07-22 12:15:00,182.77,183.04,182.71,182.88,12004.0,181.1514,181.419,181.092,181.2605,12004.0
2022-07-22 12:20:00,182.91,183.04,182.64,182.64,11422.0,181.2902,181.419,181.0226,181.0226,11422.0
2022-07-22 12:25:00,182.64,183.01,182.54,182.98,11951.0,181.0226,181.3893,180.9235,181.3596,11951.0
2022-07-22 12:30:00,182.96,183.6,182.92,183.57,13965.0,181.3398,181.9741,181.3001,181.9444,13965.0
2022-07-22 12:35:00,183.57,183.6,183.1,183.17,22249.0,181.9444,181.9741,181.4785,181.5479,22249.0
2022-07-22 12:40:00,183.19,183.21,182.8,182.98,15855.0,181.5677,181.5875,181.1812,181.3596,15855.0
2022-07-22 12:45:00,182.94,183.17,182.83,182.83,31094.0,181.3199,181.5479,181.2109,181.2109,31094.0
2022-07-22 12:50:00,182.82,183.04,182.79,182.91,17056.0,181.201,181.419,181.1713,181.2902,17056.0
2022-07-22 12:55:00,182.91,182.91,182.55,182.6,16316.0,181.2902,181.2902,180.9334,180.9829,16316.0
2022-07-22 13:00:00,182.63,182.64,182.11,182.11,33561.0,181.0127,181.0226,180.4973,180.4973,33561.0
2022-07-22 13:05:00,182.13,182.3,181.93,182.19,39374.0,180.5171,180.6856,180.3189,180.5766,39374.0
2022-07-22 13:10:00,182.23,182.27,181.79,181.82,27233.0,180.6162,180.6559,180.1801,180.2098,27233.0
2022-07-22 13:15:00,181.86,181.91,181.6,181.6,21871.0,180.2495,180.2991,179.9918,179.9918,21871.0
2022-07-22 13:20:00,181.63,181.97,181.59,181.76,11019.0,180.0215,180.3585,179.9819,180.1504,11019.0
2022-07-22 13:25:00,181.75,181.75,181.4,181.63,28078.0,180.1405,180.1405,179.7936,180.0215,28078.0
2022-07-22 13:30:00,181.53,181.6,181.38,181.41,19287.0,179.9224,179.9918,179.7737,179.8035,19287.0
2022-07-22 13:35:00,181.43,181.56,181.09,181.56,21146.0,179.8233,179.9522,179.4863,179.9522,21146.0
2022-07-22 13:40:00,181.56,181.56,181.16,181.35,33235.0,179.9522,179.9522,179.5557,179.744,33235.0
2022-07-22 13:45:00,181.34,181.84,181.34,181.7,12400.0,179.7341,180.2297,179.7341,180.0909,12400.0
2022-07-22 13:50:00,181.66,181.66,181.37,181.5,10870.0,180.0513,180.0513,179.7638,179.8927,10870.0
2022-07-22 13:55:00,181.49,181.81,181.49,181.66,12301.0,179.8828,180.1999,179.8828,180.0513,12301.0
2022-07-22 14:00:00,181.67,181.7,181.2,181.35,14067.0,180.0612,180.0909,179.5953,179.744,14067.0
2022-07-22 14:05:00,181.33,181.47,181.2,181.21,16808.0,179.7242,179.8629,179.5953,179.6053,16808.0
2022-07-22 14:10:00,181.21,181.26,181.01,181.1,42838.0,179.6053,179.6548,179.407,179.4962,42838.0
2022-07-22 14:15:00,181.08,181.52,181.08,181.44,25370.0,179.4764,179.9125,179.4764,179.8332,25370.0
2022-07-22 14:20:00,181.42,181.42,181.13,181.14,18036.0,179.8134,179.8134,179.526,179.5359,18036.0
2022-07-22 14:25:00,181.14,181.27,180.93,181.23,18152.0,179.5359,179.6647,179.3277,179.6251,18152.0
2022-07-22 14:30:00,181.21,181.54,180.94,181.52,25109.0,179.6053,179.9323,179.3376,179.9125,25109.0
2022-07-22 14:35:00,181.53,181.6,181.25,181.38,14645.0,179.9224,179.9918,179.6449,179.7737,14645.0
2022-07-22 14:40:00,181.35,181.4,181.23,181.26,10282.0,179.744,179.7936,179.6251,179.6548,10282.0
2022-07-22 14:45:00,181.26,181.65,181.23,181.64,10316.0,179.6548,180.0414,179.6251,180.0314,10316.0
2022-07-22 14:50:00,181.61,182.09,181.51,182.06,21470.0,180.0017,180.4775,179.9026,180.4477,21470.0
2022-07-22 14:55:00,182.07,182.28,182.03,182.07,19759.0,180.4576,180.6658,180.418,180.4576,19759.0
2022-07-22 15:00:00,182.06,182.06,181.88,181.93,13482.0,180.4477,180.4477,180.2693,180.3189,13482.0
2022-07-22 15:05:00,181.92,181.95,181.35,181.52,43263.0,180.309,180.3387,179.744,179.9125,43263.0
2022-07-22 15:10:00,181.52,182.11,181.33,182.11,61204.0,179.9125,180.4973,179.7242,180.4973,61204.0
2022-07-22 15:15:00,182.07,182.22,181.88,182.12,22878.0,180.4576,180.6063,180.2693,180.5072,22878.0
2022-07-22 15:20:00,182.12,182.47,182.11,182.47,18782.0,180.5072,180.8541,180.4973,180.8541,18782.0
2022-07-22 15:25:00,182.49,182.57,182.19,182.55,16858.0,180.8739,180.9532,180.5766,180.9334,16858.0
2022-07-22 15:30:00,182.56,182.56,181.7,181.74,66188.0,180.9433,180.9433,180.0909,180.1306,66188.0
2022-07-22 15:35:00,181.74,182.15,181.71,181.95,48817.0,180.1306,180.5369,180.1008,180.3387,48817.0
2022-07-22 15:40:00,181.97,182.29,181.96,182.08,28795.0,180.3585,180.6757,180.3486,180.4675,28795.0
2022-07-22 15:45:00,182.07,182.44,182.02,182.32,71329.0,180.4576,180.8244,180.4081,180.7054,71329.0
2022-07-22 15:50:00,182.41,182.73,182.26,182.48,75619.0,180.7946,181.1118,180.646,180.864,75619.0
2022-07-22 15:55:00,182.49,182.57,182.16,182.52,191193.0,180.8739,180.9532,180.5468,180.9037,191193.0
2022-07-25 09:30:00,181.83,181.99,179.55,179.58,152992.0,180.2198,180.3783,177.96,177.9897,152992.0
2022-07-25 09:35:00,179.61,179.63,178.0,178.15,60968.0,178.0194,178.0392,176.4237,176.5723,60968.0
2022-07-25 09:40:00,178.19,180.12,178.04,180.02,39139.0,176.612,178.5249,176.4633,178.4258,39139.0
2022-07-25 09:45:00,180.0,180.0,178.6,178.65,44777.0,178.406,178.406,177.0184,177.0679,44777.0
2022-07-25 09:50:00,178.55,178.78,177.91,178.17,99753.0,176.9688,177.1968,176.3345,176.5922,99753.0
2022-07-25 09:55:00,178.23,178.85,178.05,178.08,62279.0,176.6516,177.2662,176.4732,176.503,62279.0
2022-07-25 10:00:00,178.18,178.4,177.76,177.87,59475.0,176.6021,176.8201,176.1858,176.2948,59475.0
2022-07-25 10:05:00,177.98,178.24,177.42,177.77,82575.0,176.4039,176.6616,175.8488,176.1957,82575.0
2022-07-25 10:10:00,177.76,178.28,177.46,177.58,42992.0,176.1858,176.7012,175.8885,176.0074,42992.0
2022-07-25 10:15:00,177.5,177.58,176.85,176.95,34364.0,175.9281,176.0074,175.2839,175.383,34364.0
2022-07-25 10:20:00,176.96,177.35,176.9,176.99,21019.0,175.3929,175.7794,175.3334,175.4226,21019.0
2022-07-25 10:25:00,176.97,177.25,176.47,177.25,49363.0,175.4028,175.6803,174.9072,175.6803,49363.0
2022-07-25 10:30:00,177.27,178.1,177.11,177.4,50743.0,175.7001,176.5228,175.5416,175.829,50743.0
2022-07-25 10:35:00,177.39,177.71,177.02,177.67,22129.0,175.8191,176.1362,175.4524,176.0966,22129.0
2022-07-25 10:40:00,177.6,177.79,177.12,177.77,21144.0,176.0272,176.2155,175.5515,176.1957,21144.0
2022-07-25 10:45:00,177.74,177.8,177.24,177.36,23713.0,176.166,176.2254,175.6704,175.7893,23713.0
2022-07-25 10:50:00,177.34,177.54,177.07,177.2,17022.0,175.7695,175.9678,175.5019,175.6308,17022.0
2022-07-25 10:55:00,177.2,177.71,177.07,177.07,24361.0,175.6308,176.1362,175.5019,175.5019,24361.0
2022-07-25 11:00:00,177.06,177.12,176.77,177.0,27521.0,175.492,175.5515,175.2046,175.4325,27521.0
2022-07-25 11:05:00,176.96,177.2,176.66,177.06,44217.0,175.3929,175.6308,175.0955,175.492,44217.0
2022-07-25 11:10:00,177.06,177.1,176.39,176.5,37841.0,175.492,175.5316,174.8279,174.937,37841.0
2022-07-25 11:15:00,176.42,176.64,176.31,176.53,25701.0,174.8577,175.0757,174.7486,174.9667,25701.0
2022-07-25 11:20:00,176.55,176.79,176.53,176.7,25456.0,174.9865,175.2244,174.9667,175.1352,25456.0
2022-07-25 11:25:00,176.7,177.12,176.56,177.06,29372.0,175.1352,175.5515,174.9964,175.492,29372.0
2022-07-25 11:30:00,177.06,177.62,176.93,177.57,89132.0,175.492,176.047,175.3632,175.9975,89132.0
2022-07-25 11:35:00,177.62,177.75,176.89,176.89,23464.0,176.047,176.1759,175.3235,175.3235,23464.0
2022-07-25 11:40:00,176.88,177.0,176.62,176.74,20689.0,175.3136,175.4325,175.0559,175.1748,20689.0
2022-07-25 11:45:00,176.74,177.28,176.73,176.99,18865.0,175.1748,175.7101,175.1649,175.4226,18865.0
2022-07-25 11:50:00,176.88,176.97,176.7,176.9,14486.0,175.3136,175.4028,175.1352,175.3334,14486.0
2022-07-25 11:55:00,176.89,176.98,176.64,176.64,17306.0,175.3235,175.4127,175.0757,175.0757,17306.0
2022-07-25 12:00:00,176.67,177.06,176.35,177.06,20865.0,175.1055,175.492,174.7883,175.492,20865.0
2022-07-25 12:05:00,177.06,177.3,176.72,176.72,22462.0,175.492,175.7299,175.155,175.155,22462.0
2022-07-25 12:10:00,176.71,176.82,176.39,176.39,17068.0,175.1451,175.2541,174.8279,174.8279,17068.0
2022-07-25 12:15:00,176.43,176.45,176.21,176.37,21280.0,174.8676,174.8874,174.6495,174.8081,21280.0
2022-07-25 12:20:00,176.39,176.48,176.22,176.4,13322.0,174.8279,174.9171,174.6594,174.8378,13322.0
2022-07-25 12:25:00,176.36,176.4,176.1,176.4,23231.0,174.7982,174.8378,174.5405,174.8378,23231.0
2022-07-25 12:30:00,176.37,176.78,176.35,176.75,14427.0,174.8081,175.2145,174.7883,175.1847,14427.0
2022-07-25 12:35:00,176.77,176.81,176.66,176.7,12031.0,175.2046,175.2442,175.0955,175.1352,12031.0
2022-07-25 12:40:00,176.69,177.0,176.68,176.97,14572.0,175.1253,175.4325,175.1154,175.4028,14572.0
2022-07-25 12:45:00,177.04,177.29,177.04,177.28,15486.0,175.4722,175.72,175.4722,175.7101,15486.0
2022-07-25 12:50:00,177.26,177.3,177.0,177.09,14105.0,175.6902,175.7299,175.4325,175.5217,14105.0
2022-07-25 12:55:00,177.09,177.38,177.05,177.07,23355.0,175.5217,175.8092,175.4821,175.5019,23355.0
2022-07-25 13:00:00,177.12,177.14,176.91,177.06,17835.0,175.5515,175.5713,175.3433,175.492,17835.0
2022-07-25 13:05:00,177.06,177.19,176.76,177.19,22610.0,175.492,175.6209,175.1947,175.6209,22610.0
2022-07-25 13:10:00,177.2,177.24,176.95,176.95,13672.0,175.6308,175.6704,175.383,175.383,13672.0
2022-07-25 13:15:00,176.98,177.1,176.87,177.02,18580.0,175.4127,175.5316,175.3037,175.4524,18580.0
2022-07-25 13:20:00,177.02,177.21,177.01,177.11,18318.0,175.4524,175.6407,175.4424,175.5416,18318.0
2022-07-25 13:25:00,177.09,177.1,176.83,176.9,15608.0,175.5217,175.5316,175.264,175.3334,15608.0
2022-07-25 13:30:00,176.91,177.15,176.87,177.15,13964.0,175.3433,175.5812,175.3037,175.5812,13964.0
2022-07-25 13:35:00,177.1,177.1,176.49,176.54,14111.0,175.5316,175.5316,174.9271,174.9766,14111.0
2022-07-25 13:40:00,176.56,176.88,176.56,176.88,27402.0,174.9964,175.3136,174.9964,175.3136,27402.0
2022-07-25 13:45:00,176.81,176.97,176.81,176.86,21660.0,175.2442,175.4028,175.2442,175.2938,21660.0
2022-07-25 13:50:00,176.84,176.85,176.62,176.76,18547.0,175.274,175.2839,175.0559,175.1947,18547.0
2022-07-25 13:55:00,176.73,176.77,176.5,176.5,17768.0,175.1649,175.2046,174.937,174.937,17768.0
2022-07-25 14:00:00,176.5,176.64,176.43,176.45,16877.0,174.937,175.0757,174.8676,174.8874,16877.0
2022-07-25 14:05:00,176.51,176.74,176.39,176.53,25143.0,174.9469,175.1748,174.8279,174.9667,25143.0
2022-07-25 14:10:00,176.57,176.84,176.54,176.76,17474.0,175.0063,175.274,174.9766,175.1947,17474.0
2022-07-25 14:15:00,176.71,176.75,176.32,176.45,21268.0,175.1451,175.1847,174.7586,174.8874,21268.0
2022-07-25 14:20:00,176.43,176.43,176.21,176.24,40964.0,174.8676,174.8676,174.6495,174.6793,40964.0
2022-07-25 14:25:00,176.23,176.38,175.93,176.03,41299.0,174.6694,174.818,174.372,174.4711,41299.0
2022-07-25 14:30:00,176.02,176.2,175.89,176.16,26066.0,174.4612,174.6396,174.3324,174.6,26066.0
2022-07-25 14:35:00,176.17,176.35,176.07,176.1,29069.0,174.6099,174.7883,174.5108,174.5405,29069.0
2022-07-25 14:40:00,176.11,176.28,175.97,176.26,20466.0,174.5504,174.7189,174.4117,174.6991,20466.0
2022-07-25 14:45:00,176.26,176.26,175.79,175.93,28386.0,174.6991,174.6991,174.2332,174.372,28386.0
2022-07-25 14:50:00,175.93,176.03,175.81,175.88,18852.0,174.372,174.4711,174.2531,174.3225,18852.0
2022-07-25 14:55:00,175.89,175.95,175.43,175.48,39523.0,174.3324,174.3918,173.8764,173.926,39523.0
2022-07-25 15:00:00,175.47,175.66,175.13,175.17,47887.0,173.9161,174.1044,173.5791,173.6187,47887.0
2022-07-25 15:05:00,175.16,175.35,175.07,175.31,38296.0,173.6088,173.7971,173.5196,173.7575,38296.0
2022-07-25 15:10:00,175.33,175.61,175.33,175.59,16667.0,173.7773,174.0548,173.7773,174.035,16667.0
2022-07-25 15:15:00,175.54,175.93,175.39,175.89,18962.0,173.9855,174.372,173.8368,174.3324,18962.0
2022-07-25 15:20:00,175.88,176.35,175.82,176.33,28886.0,174.3225,174.7883,174.263,174.7685,28886.0
2022-07-25 15:25:00,176.32,176.46,175.67,175.7,61642.0,174.7586,174.8973,174.1143,174.144,61642.0
2022-07-25 15:30:00,175.7,175.86,175.35,175.37,92423.0,174.144,174.3026,173.7971,173.817,92423.0
2022-07-25 15:35:00,175.38,176.01,175.38,175.94,60645.0,173.8269,174.4513,173.8269,174.3819,60645.0
2022-07-25 15:40:00,175.93,176.47,175.91,176.4,50709.0,174.372,174.9072,174.3522,174.8378,50709.0
2022-07-25 15:45:00,176.41,176.69,176.36,176.52,70910.0,174.8478,175.1253,174.7982,174.9568,70910.0
2022-07-25 15:50:00,176.54,176.99,176.39,176.9,91573.0,174.9766,175.4226,174.8279,175.3334,91573.0
2022-07-25 15:55:00,176.92,177.48,176.92,177.28,184892.0,175.3532,175.9083,175.3532,175.7101,184892.0
2022-07-26 09:30:00,177.11,177.13,174.51,174.51,103248.0,175.5416,175.5614,172.9646,172.9646,103248.0
2022-07-26 09:35:00,174.5,174.75,174.06,174.45,54853.0,172.9547,173.2025,172.5186,172.9051,54853.0
2022-07-26 09:40:00,174.52,175.05,174.34,174.4,59840.0,172.9745,173.4998,172.7961,172.8556,59840.0
2022-07-26 09:45:00,174.3,174.3,173.69,173.9,34169.0,172.7564,172.7564,172.1518,172.36,34169.0
2022-07-26 09:50:00,173.99,174.65,173.88,174.39,24830.0,172.4492,173.1033,172.3402,172.8456,24830.0
2022-07-26 09:55:00,174.33,175.07,174.18,174.34,10213.0,172.7862,173.5196,172.6375,172.7961,10213.0
2022-07-26 10:00:00,174.33,174.68,173.71,174.64,15667.0,172.7862,173.1331,172.1717,173.0934,15667.0
2022-07-26 10:05:00,174.61,174.65,174.33,174.42,10466.0,173.0637,173.1033,172.7862,172.8754,10466.0
2022-07-26 10:10:00,174.36,174.48,173.61,173.76,10242.0,172.8159,172.9349,172.0726,172.2212,10242.0
2022-07-26 10:15:00,173.77,173.91,173.0,173.05,21777.0,172.2311,172.3699,171.468,171.5175,21777.0
2022-07-26 10:20:00,173.2,173.21,172.87,172.87,17051.0,171.6662,171.6761,171.3391,171.3391,17051.0
2022-07-26 10:25:00,172.96,173.31,172.73,173.13,20178.0,171.4283,171.7752,171.2003,171.5968,20178.0
2022-07-26 10:30:00,173.1,173.39,172.86,172.99,16317.0,171.5671,171.8545,171.3292,171.458,16317.0
2022-07-26 10:35:00,172.97,173.25,172.85,173.02,33075.0,171.4382,171.7157,171.3193,171.4878,33075.0
2022-07-26 10:40:00,172.99,173.37,172.87,173.26,10046.0,171.458,171.8347,171.3391,171.7257,10046.0
2022-07-26 10:45:00,173.3,173.55,173.07,173.23,30463.0,171.7653,172.0131,171.5373,171.6959,30463.0
2022-07-26 10:50:00,173.22,173.43,173.09,173.4,21285.0,171.686,171.8941,171.5572,171.8644,21285.0
2022-07-26 10:55:00,173.37,173.64,173.23,173.49,14713.0,171.8347,172.1023,171.6959,171.9536,14713.0
2022-07-26 11:00:00,173.5,173.66,173.22,173.35,13315.0,171.9635,172.1221,171.686,171.8149,13315.0
2022-07-26 11:05:00,173.32,173.49,172.9,173.27,12170.0,171.7851,171.9536,171.3688,171.7356,12170.0
2022-07-26 11:10:00,173.31,173.81,173.26,173.65,12815.0,171.7752,172.2708,171.7257,172.1122,12815.0
2022-07-26 11:15:00,173.7,173.87,173.57,173.78,12820.0,172.1618,172.3303,172.0329,172.241,12820.0
2022-07-26 11:20:00,173.8,173.88,173.39,173.48,11637.0,172.2609,172.3402,171.8545,171.9437,11637.0
2022-07-26 11:25:00,173.47,173.52,172.92,172.99,15817.0,171.9338,171.9834,171.3887,171.458,15817.0
2022-07-26 11:30:00,172.96,172.96,172.65,172.8,10358.0,171.4283,171.4283,171.1211,171.2697,10358.0
2022-07-26 11:35:00,172.74,172.74,172.36,172.45,19232.0,171.2103,171.2103,170.8336,170.9228,19232.0
2022-07-26 11:40:00,172.47,172.54,172.38,172.45,17114.0,170.9427,171.012,170.8534,170.9228,17114.0
2022-07-26 11:45:00,172.44,172.54,172.06,172.08,54011.0,170.9129,171.012,170.5363,170.5561,54011.0
2022-07-26 11:50:00,172.06,172.23,171.89,172.03,22840.0,170.5363,170.7048,170.3678,170.5065,22840.0
2022-07-26 11:55:00,172.06,172.35,172.04,172.18,12399.0,170.5363,170.8237,170.5165,170.6552,12399.0
2022-07-26 12:00:00,172.22,172.27,172.07,172.1,40629.0,170.6949,170.7444,170.5462,170.5759,40629.0
2022-07-26 12:05:00,172.12,172.12,171.56,171.74,34505.0,170.5957,170.5957,170.0407,170.2191,34505.0
2022-07-26 12:10:00,171.72,171.83,171.5,171.73,18457.0,170.1993,170.3083,169.9812,170.2092,18457.0
2022-07-26 12:15:00,171.81,171.96,171.6,171.63,22135.0,170.2885,170.4372,170.0804,170.1101,22135.0
2022-07-26 12:20:00,171.6,171.76,171.5,171.63,23703.0,170.0804,170.2389,169.9812,170.1101,23703.0
2022-07-26 12:25:00,171.62,171.79,171.44,171.66,20025.0,170.1002,170.2687,169.9218,170.1398,20025.0
2022-07-26 12:30:00,171.7,171.75,171.43,171.74,16239.0,170.1795,170.229,169.9119,170.2191,16239.0
2022-07-26 12:35:00,171.76,171.8,171.34,171.35,18162.0,170.2389,170.2786,169.8227,169.8326,18162.0
2022-07-26 12:40:00,171.35,171.38,170.84,170.84,26513.0,169.8326,169.8623,169.3271,169.3271,26513.0
2022-07-26 12:45:00,170.84,171.1,170.73,170.92,26832.0,169.3271,169.5848,169.2181,169.4064,26832.0
2022-07-26 12:50:00,170.94,171.1,170.9,171.08,20390.0,169.4262,169.5848,169.3866,169.565,20390.0
2022-07-26 12:55:00,171.16,171.27,170.83,170.94,46340.0,169.6443,169.7533,169.3172,169.4262,46340.0
2022-07-26 13:00:00,170.95,171.23,170.8,171.16,33430.0,169.4361,169.7136,169.2874,169.6443,33430.0
2022-07-26 13:05:00,171.13,171.21,170.76,170.92,26609.0,169.6145,169.6938,169.2478,169.4064,26609.0
2022-07-26 13:10:00,170.96,171.06,170.62,170.63,44636.0,169.446,169.5451,169.109,169.1189,44636.0
2022-07-26 13:15:00,170.65,170.66,170.33,170.41,20244.0,169.1388,169.1487,168.8216,168.9009,20244.0
2022-07-26 13:20:00,170.43,170.77,170.41,170.5,31923.0,168.9207,169.2577,168.9009,168.9901,31923.0
2022-07-26 13:25:00,170.53,170.84,170.48,170.81,16142.0,169.0198,169.3271,168.9703,169.2974,16142.0
2022-07-26 13:30:00,170.81,170.9,170.44,170.5,32323.0,169.2974,169.3866,168.9306,168.9901,32323.0
2022-07-26 13:35:00,170.5,170.79,170.36,170.41,20924.0,168.9901,169.2775,168.8513,168.9009,20924.0
2022-07-26 13:40:00,170.38,170.65,170.28,170.62,41232.0,168.8712,169.1388,168.772,169.109,41232.0
2022-07-26 13:45:00,170.65,170.66,170.31,170.36,37027.0,169.1388,169.1487,168.8018,168.8513,37027.0
2022-07-26 13:50:00,170.4,170.43,170.13,170.28,49222.0,168.891,168.9207,168.6234,168.772,49222.0
2022-07-26 13:55:00,170.28,170.62,170.27,170.39,49094.0,168.772,169.109,168.7621,168.8811,49094.0
2022-07-26 14:00:00,170.42,171.0,170.38,170.98,36257.0,168.9108,169.4857,168.8712,169.4658,36257.0
2022-07-26 14:05:00,170.95,171.29,170.61,170.61,56976.0,169.4361,169.7731,169.0991,169.0991,56976.0
2022-07-26 14:10:00,170.67,170.79,170.58,170.6,11251.0,169.1586,169.2775,169.0694,169.0892,11251.0
2022-07-26 14:15:00,170.56,170.57,170.03,170.15,23449.0,169.0496,169.0595,168.5243,168.6432,23449.0
2022-07-26 14:20:00,170.14,170.21,169.97,170.09,16552.0,168.6333,168.7027,168.4648,168.5837,16552.0
2022-07-26 14:25:00,170.08,170.12,169.84,169.84,12074.0,168.5738,168.6135,168.3359,168.3359,12074.0
2022-07-26 14:30:00,169.83,169.98,169.76,169.95,23154.0,168.326,168.4747,168.2566,168.445,23154.0
2022-07-26 14:35:00,169.95,170.16,169.86,169.9,19268.0,168.445,168.6531,168.3558,168.3954,19268.0
2022-07-26 14:40:00,169.91,170.1,169.89,170.01,13941.0,168.4053,168.5936,168.3855,168.5044,13941.0
2022-07-26 14:45:00,169.98,170.18,169.95,170.04,14515.0,168.4747,168.6729,168.445,168.5342,14515.0
2022-07-26 14:50:00,170.1,170.51,170.07,170.38,21226.0,168.5936,169.0,168.5639,168.8712,21226.0
2022-07-26 14:55:00,170.4,170.72,170.27,170.67,18218.0,168.891,169.2081,168.7621,169.1586,18218.0
2022-07-26 15:00:00,170.63,170.66,170.07,170.11,32893.0,169.1189,169.1487,168.5639,168.6035,32893.0
2022-07-26 15:05:00,170.14,170.17,169.83,169.93,29365.0,168.6333,168.663,168.326,168.4251,29365.0
2022-07-26 15:10:00,169.96,170.52,169.91,170.5,28363.0,168.4549,169.0099,168.4053,168.9901,28363.0
2022-07-26 15:15:00,170.51,170.67,170.45,170.51,32579.0,169.0,169.1586,168.9405,169.0,32579.0
2022-07-26 15:20:00,170.53,170.75,170.29,170.36,25399.0,169.0198,169.2379,168.782,168.8513,25399.0
2022-07-26 15:25:00,170.34,170.38,170.19,170.34,21736.0,168.8315,168.8712,168.6828,168.8315,21736.0
2022-07-26 15:30:00,170.38,170.56,170.14,170.39,33226.0,168.8712,169.0496,168.6333,168.8811,33226.0
2022-07-26 15:35:00,170.35,170.56,170.31,170.53,22929.0,168.8414,169.0496,168.8018,169.0198,22929.0
2022-07-26 15:40:00,170.55,170.56,170.18,170.28,59884.0,169.0397,169.0496,168.6729,168.772,59884.0
2022-07-26 15:45:00,170.32,170.32,170.0,170.2,47233.0,168.8117,168.8117,168.4945,168.6928,47233.0
2022-07-26 15:50:00,170.22,170.77,170.15,170.77,85263.0,168.7126,169.2577,168.6432,169.2577,85263.0
2022-07-26 15:55:00,170.84,170.95,170.31,170.42,244811.0,169.3271,169.4361,168.8018,168.9108,244811.0
2022-07-27 09:30:00,174.86,175.91,174.54,175.0,118566.0,173.3115,174.3522,172.9943,173.4502,118566.0
2022-07-27 09:35:00,175.13,175.69,174.41,174.85,35148.0,173.5791,174.1341,172.8655,173.3016,35148.0
2022-07-27 09:40:00,174.92,175.13,174.35,175.08,43678.0,173.371,173.5791,172.806,173.5295,43678.0
2022-07-27 09:45:00,175.07,176.13,175.01,175.8,38332.0,173.5196,174.5702,173.4602,174.2432,38332.0
2022-07-27 09:50:00,175.85,175.92,174.59,174.82,28397.0,174.2927,174.3621,173.0439,173.2718,28397.0
2022-07-27 09:55:00,174.87,175.72,174.81,175.68,25475.0,173.3214,174.1639,173.2619,174.1242,25475.0
2022-07-27 10:00:00,175.63,176.03,175.35,176.03,34394.0,174.0747,174.4711,173.7971,174.4711,34394.0
2022-07-27 10:05:00,176.08,176.4,176.0,176.25,23472.0,174.5207,174.8378,174.4414,174.6892,23472.0
2022-07-27 10:10:00,176.26,176.6,176.01,176.6,34247.0,174.6991,175.0361,174.4513,175.0361,34247.0
2022-07-27 10:15:00,176.66,177.23,176.64,176.91,32735.0,175.0955,175.6605,175.0757,175.3433,32735.0
2022-07-27 10:20:00,176.92,177.08,175.81,175.84,20668.0,175.3532,175.5118,174.2531,174.2828,20668.0
2022-07-27 10:25:00,175.87,175.87,175.39,175.84,13316.0,174.3125,174.3125,173.8368,174.2828,13316.0
2022-07-27 10:30:00,175.86,175.93,175.64,175.74,11696.0,174.3026,174.372,174.0846,174.1837,11696.0
2022-07-27 10:35:00,175.69,175.98,175.66,175.9,9826.0,174.1341,174.4216,174.1044,174.3423,9826.0
2022-07-27 10:40:00,176.02,176.12,175.6,175.87,11157.0,174.4612,174.5603,174.0449,174.3125,11157.0
2022-07-27 10:45:00,175.79,176.36,175.69,176.34,13747.0,174.2332,174.7982,174.1341,174.7784,13747.0
2022-07-27 10:50:00,176.33,176.85,176.32,176.78,25376.0,174.7685,175.2839,174.7586,175.2145,25376.0
2022-07-27 10:55:00,176.79,177.09,176.75,176.93,22731.0,175.2244,175.5217,175.1847,175.3632,22731.0
2022-07-27 11:00:00,176.98,177.46,176.98,177.38,26537.0,175.4127,175.8885,175.4127,175.8092,26537.0
2022-07-27 11:05:00,177.41,177.57,177.19,177.3,32492.0,175.8389,175.9975,175.6209,175.7299,32492.0
2022-07-27 11:10:00,177.35,177.47,177.12,177.42,26925.0,175.7794,175.8984,175.5515,175.8488,26925.0
2022-07-27 11:15:00,177.42,177.76,177.33,177.53,26370.0,175.8488,176.1858,175.7596,175.9578,26370.0
2022-07-27 11:20:00,177.53,177.53,177.37,177.41,32363.0,175.9578,175.9578,175.7993,175.8389,32363.0
2022-07-27 11:25:00,177.48,177.57,177.2,177.55,19082.0,175.9083,175.9975,175.6308,175.9777,19082.0
2022-07-27 11:30:00,177.57,177.69,177.48,177.69,18105.0,175.9975,176.1164,175.9083,176.1164,18105.0
2022-07-27 11:35:00,177.67,177.93,177.67,177.76,29947.0,176.0966,176.3543,176.0966,176.1858,29947.0
2022-07-27 11:40:00,177.75,177.97,177.75,177.83,13269.0,176.1759,176.3939,176.1759,176.2552,13269.0
2022-07-27 11:45:00,177.82,177.93,177.66,177.7,8240.0,176.2453,176.3543,176.0867,176.1263,8240.0
2022-07-27 11:50:00,177.71,177.81,177.58,177.71,14020.0,176.1362,176.2354,176.0074,176.1362,14020.0
2022-07-27 11:55:00,177.73,177.97,177.73,177.78,16062.0,176.1561,176.3939,176.1561,176.2056,16062.0
2022-07-27 12:00:00,177.86,178.08,177.66,178.08,19209.0,176.2849,176.503,176.0867,176.503,19209.0
2022-07-27 12:05:00,178.11,178.2,177.95,178.12,20527.0,176.5327,176.6219,176.3741,176.5426,20527.0
2022-07-27 12:10:00,178.08,178.08,177.69,178.06,16656.0,176.503,176.503,176.1164,176.4831,16656.0
2022-07-27 12:15:00,178.09,178.18,177.97,178.13,16086.0,176.5129,176.6021,176.3939,176.5525,16086.0
2022-07-27 12:20:00,178.1,178.24,178.07,178.14,14351.0,176.5228,176.6616,176.4931,176.5624,14351.0
2022-07-27 12:25:00,178.14,178.41,178.11,178.34,21260.0,176.5624,176.83,176.5327,176.7607,21260.0
2022-07-27 12:30:00,178.33,178.4,178.24,178.31,8793.0,176.7508,176.8201,176.6616,176.7309,8793.0
2022-07-27 12:35:00,178.4,178.47,178.3,178.31,15319.0,176.8201,176.8895,176.721,176.7309,15319.0
2022-07-27 12:40:00,178.27,178.55,178.24,178.41,35865.0,176.6913,176.9688,176.6616,176.83,35865.0
2022-07-27 12:45:00,178.4,178.43,178.28,178.31,28083.0,176.8201,176.8499,176.7012,176.7309,28083.0
2022-07-27 12:50:00,178.32,178.53,178.31,178.31,12776.0,176.7408,176.949,176.7309,176.7309,12776.0
2022-07-27 12:55:00,178.28,178.29,178.1,178.12,12651.0,176.7012,176.7111,176.5228,176.5426,12651.0
2022-07-27 13:00:00,178.13,178.15,177.88,178.09,18473.0,176.5525,176.5723,176.3047,176.5129,18473.0
2022-07-27 13:05:00,178.11,178.26,178.02,178.24,21805.0,176.5327,176.6814,176.4435,176.6616,21805.0
2022-07-27 13:10:00,178.28,178.6,178.28,178.49,20813.0,176.7012,177.0184,176.7012,176.9093,20813.0
2022-07-27 13:15:00,178.53,178.56,178.43,178.43,14838.0,176.949,176.9787,176.8499,176.8499,14838.0
2022-07-27 13:20:00,178.43,178.58,178.31,178.36,15502.0,176.8499,176.9985,176.7309,176.7805,15502.0
2022-07-27 13:25:00,178.38,178.49,178.3,178.34,16239.0,176.8003,176.9093,176.721,176.7607,16239.0
2022-07-27 13:30:00,178.38,178.45,178.21,178.25,12265.0,176.8003,176.8697,176.6318,176.6715,12265.0
2022-07-27 13:35:00,178.26,178.26,177.91,178.0,13459.0,176.6814,176.6814,176.3345,176.4237,13459.0
2022-07-27 13:40:00,178.03,178.08,177.79,177.82,18331.0,176.4534,176.503,176.2155,176.2453,18331.0
2022-07-27 13:45:00,177.81,177.95,177.71,177.71,20940.0,176.2354,176.3741,176.1362,176.1362,20940.0
2022-07-27 13:50:00,177.73,178.14,177.73,178.05,27488.0,176.1561,176.5624,176.1561,176.4732,27488.0
2022-07-27 13:55:00,178.02,178.29,177.96,178.0,16390.0,176.4435,176.7111,176.384,176.4237,16390.0
2022-07-27 14:00:00,178.14,178.92,177.93,178.6,31194.0,176.5624,177.3355,176.3543,177.0184,31194.0
2022-07-27 14:05:00,178.55,178.56,177.58,177.76,24353.0,176.9688,176.9787,176.0074,176.1858,24353.0
2022-07-27 14:10:00,177.8,178.29,177.75,178.02,19711.0,176.2254,176.7111,176.1759,176.4435,19711.0
2022-07-27 14:15:00,178.03,178.54,178.03,178.33,21562.0,176.4534,176.9589,176.4534,176.7508,21562.0
2022-07-27 14:20:00,178.3,178.44,178.13,178.23,15202.0,176.721,176.8598,176.5525,176.6516,15202.0
2022-07-27 14:25:00,178.22,178.81,178.22,178.61,17975.0,176.6417,177.2265,176.6417,177.0283,17975.0
2022-07-27 14:30:00,178.64,178.74,178.01,178.25,23469.0,177.058,177.1571,176.4336,176.6715,23469.0
2022-07-27 14:35:00,178.21,179.99,178.21,179.95,58743.0,176.6318,178.3961,176.6318,178.3564,58743.0
2022-07-27 14:40:00,179.99,181.18,179.99,181.18,37875.0,178.3961,179.5755,178.3961,179.5755,37875.0
2022-07-27 14:45:00,181.25,181.35,180.8,180.9,54838.0,179.6449,179.744,179.1989,179.298,54838.0
2022-07-27 14:50:00,180.99,181.62,180.65,181.42,62685.0,179.3872,180.0116,179.0502,179.8134,62685.0
2022-07-27 14:55:00,181.41,181.67,180.88,181.09,28275.0,179.8035,180.0612,179.2782,179.4863,28275.0
2022-07-27 15:00:00,181.13,181.8,180.76,181.8,47816.0,179.526,180.19,179.1592,180.19,47816.0
2022-07-27 15:05:00,181.74,181.87,181.25,181.53,50279.0,180.1306,180.2594,179.6449,179.9224,50279.0
2022-07-27 15:10:00,181.55,181.69,181.02,181.14,42096.0,179.9422,180.081,179.4169,179.5359,42096.0
2022-07-27 15:15:00,181.18,181.44,180.91,180.98,42439.0,179.5755,179.8332,179.3079,179.3773,42439.0
2022-07-27 15:20:00,181.05,181.49,180.96,181.33,77662.0,179.4467,179.8828,179.3575,179.7242,77662.0
2022-07-27 15:25:00,181.3,182.23,181.26,182.23,35783.0,179.6945,180.6162,179.6548,180.6162,35783.0
2022-07-27 15:30:00,182.22,182.23,182.01,182.13,38534.0,180.6063,180.6162,180.3982,180.5171,38534.0
2022-07-27 15:35:00,182.12,182.15,181.51,181.59,54594.0,180.5072,180.5369,179.9026,179.9819,54594.0
2022-07-27 15:40:00,181.6,181.71,181.32,181.41,96251.0,179.9918,180.1008,179.7143,179.8035,96251.0
2022-07-27 15:45:00,181.4,181.4,181.01,181.08,118325.0,179.7936,179.7936,179.407,179.4764,118325.0
2022-07-27 15:50:00,181.06,181.2,180.21,180.54,199248.0,179.4566,179.5953,178.6141,178.9412,199248.0
2022-07-27 15:55:00,180.55,180.69,180.16,180.38,309429.0,178.9511,179.0899,178.5645,178.7826,309429.0
2022-07-28 09:30:00,178.41,180.57,177.64,179.9,180169.0,176.83,178.9709,176.0669,178.3069,180169.0
2022-07-28 09:35:00,179.93,180.07,178.62,178.63,86357.0,178.3366,178.4753,177.0382,177.0481,86357.0
2022-07-28 09:40:00,178.58,178.63,176.82,176.93,93029.0,176.9985,177.0481,175.2541,175.3632,93029.0
2022-07-28 09:45:00,176.99,177.01,176.1,176.96,48916.0,175.4226,175.4424,174.5405,175.3929,48916.0
2022-07-28 09:50:00,176.96,177.24,176.31,176.47,66266.0,175.3929,175.6704,174.7486,174.9072,66266.0
2022-07-28 09:55:00,176.58,177.66,176.57,177.62,48220.0,175.0163,176.0867,175.0063,176.047,48220.0
2022-07-28 10:00:00,177.62,178.49,177.36,178.31,89969.0,176.047,176.9093,175.7893,176.7309,89969.0
2022-07-28 10:05:00,178.35,178.73,177.48,177.58,34666.0,176.7706,177.1472,175.9083,176.0074,34666.0
2022-07-28 10:10:00,177.61,178.25,177.6,177.96,32273.0,176.0371,176.6715,176.0272,176.384,32273.0
2022-07-28 10:15:00,177.9,178.45,177.7,178.05,40336.0,176.3246,176.8697,176.1263,176.4732,40336.0
2022-07-28 10:20:00,178.08,178.18,176.35,177.01,115048.0,176.503,176.6021,174.7883,175.4424,115048.0
2022-07-28 10:25:00,176.99,177.17,176.28,176.56,25524.0,175.4226,175.601,174.7189,174.9964,25524.0
2022-07-28 10:30:00,176.55,176.74,175.93,176.27,46890.0,174.9865,175.1748,174.372,174.709,46890.0
2022-07-28 10:35:00,176.27,176.97,176.27,176.69,37363.0,174.709,175.4028,174.709,175.1253,37363.0
2022-07-28 10:40:00,176.68,177.18,176.58,176.88,37716.0,175.1154,175.6109,175.0163,175.3136,37716.0
2022-07-28 10:45:00,176.89,178.08,176.82,178.01,37221.0,175.3235,176.503,175.2541,176.4336,37221.0
2022-07-28 10:50:00,177.98,178.5,177.84,178.26,21822.0,176.4039,176.9193,176.2651,176.6814,21822.0
2022-07-28 10:55:00,178.24,178.97,178.21,178.84,36048.0,176.6616,177.3851,176.6318,177.2562,36048.0
2022-07-28 11:00:00,178.96,180.12,178.81,180.1,65697.0,177.3752,178.5249,177.2265,178.5051,65697.0
2022-07-28 11:05:00,180.1,180.84,180.06,180.41,53774.0,178.5051,179.2385,178.4654,178.8123,53774.0
2022-07-28 11:10:00,180.44,180.62,179.89,180.56,36888.0,178.8421,179.0205,178.2969,178.961,36888.0
2022-07-28 11:15:00,180.59,180.7,180.05,180.13,20490.0,178.9907,179.0998,178.4555,178.5348,20490.0
2022-07-28 11:20:00,180.12,180.87,179.91,180.78,29926.0,178.5249,179.2683,178.3168,179.1791,29926.0
2022-07-28 11:25:00,180.81,181.44,180.8,181.43,34201.0,179.2088,179.8332,179.1989,179.8233,34201.0
2022-07-28 11:30:00,181.46,181.72,181.29,181.55,57591.0,179.853,180.1107,179.6845,179.9422,57591.0
2022-07-28 11:35:00,181.59,181.6,181.23,181.53,20838.0,179.9819,179.9918,179.6251,179.9224,20838.0
2022-07-28 11:40:00,181.53,181.67,181.17,181.58,26911.0,179.9224,180.0612,179.5656,179.972,26911.0
2022-07-28 11:45:00,181.58,181.72,180.84,181.09,24022.0,179.972,180.1107,179.2385,179.4863,24022.0
2022-07-28 11:50:00,181.08,181.14,180.74,180.98,29141.0,179.4764,179.5359,179.1394,179.3773,29141.0
2022-07-28 11:55:00,180.93,180.97,180.73,180.85,30790.0,179.3277,179.3674,179.1295,179.2484,30790.0
2022-07-28 12:00:00,180.88,181.38,180.88,181.38,24752.0,179.2782,179.7737,179.2782,179.7737,24752.0
2022-07-28 12:05:00,181.35,181.36,180.91,180.97,16447.0,179.744,179.7539,179.3079,179.3674,16447.0
2022-07-28 12:10:00,180.97,181.3,180.88,181.16,82762.0,179.3674,179.6945,179.2782,179.5557,82762.0
2022-07-28 12:15:00,181.14,181.14,180.19,180.25,25920.0,179.5359,179.5359,178.5943,178.6538,25920.0
2022-07-28 12:20:00,180.17,180.51,180.15,180.44,18876.0,178.5745,178.9115,178.5546,178.8421,18876.0
2022-07-28 12:25:00,180.49,180.85,180.3,180.81,42996.0,178.8916,179.2484,178.7033,179.2088,42996.0
2022-07-28 12:30:00,180.82,180.83,180.41,180.69,32169.0,179.2187,179.2286,178.8123,179.0899,32169.0
2022-07-28 12:35:00,180.72,181.0,180.66,181.0,27269.0,179.1196,179.3971,179.0601,179.3971,27269.0
2022-07-28 12:40:00,181.01,181.02,180.55,180.63,20007.0,179.407,179.4169,178.9511,179.0304,20007.0
2022-07-28 12:45:00,180.61,180.94,180.57,180.71,13896.0,179.0106,179.3376,178.9709,179.1097,13896.0
2022-07-28 12:50:00,180.65,180.84,180.39,180.84,15381.0,179.0502,179.2385,178.7925,179.2385,15381.0
2022-07-28 12:55:00,180.85,180.85,180.41,180.41,27845.0,179.2484,179.2484,178.8123,178.8123,27845.0
2022-07-28 13:00:00,180.39,180.39,179.97,180.01,26413.0,178.7925,178.7925,178.3762,178.4159,26413.0
2022-07-28 13:05:00,180.0,180.35,179.87,180.29,16535.0,178.406,178.7529,178.2771,178.6934,16535.0
2022-07-28 13:10:00,180.31,180.53,180.31,180.43,9098.0,178.7132,178.9313,178.7132,178.8322,9098.0
2022-07-28 13:15:00,180.4,180.44,180.2,180.31,5162.0,178.8024,178.8421,178.6042,178.7132,5162.0
2022-07-28 13:20:00,180.35,181.0,180.35,180.77,15648.0,178.7529,179.3971,178.7529,179.1691,15648.0
2022-07-28 13:25:00,180.82,180.87,180.71,180.81,11125.0,179.2187,179.2683,179.1097,179.2088,11125.0
2022-07-28 13:30:00,180.79,181.03,180.75,180.94,10162.0,179.189,179.4268,179.1493,179.3376,10162.0
2022-07-28 13:35:00,180.94,181.4,180.91,181.36,23757.0,179.3376,179.7936,179.3079,179.7539,23757.0
2022-07-28 13:40:00,181.34,181.6,181.33,181.43,16052.0,179.7341,179.9918,179.7242,179.8233,16052.0
2022-07-28 13:45:00,181.44,181.6,181.31,181.55,12676.0,179.8332,179.9918,179.7044,179.9422,12676.0
2022-07-28 13:50:00,181.51,181.57,181.31,181.34,12528.0,179.9026,179.9621,179.7044,179.7341,12528.0
2022-07-28 13:55:00,181.37,181.5,181.36,181.39,7146.0,179.7638,179.8927,179.7539,179.7837,7146.0
2022-07-28 14:00:00,181.39,181.39,181.17,181.2,11231.0,179.7837,179.7837,179.5656,179.5953,11231.0
2022-07-28 14:05:00,181.2,181.2,180.79,180.96,15874.0,179.5953,179.5953,179.189,179.3575,15874.0
2022-07-28 14:10:00,180.95,180.95,180.59,180.69,9787.0,179.3476,179.3476,178.9907,179.0899,9787.0
2022-07-28 14:15:00,180.75,181.14,180.75,181.08,14248.0,179.1493,179.5359,179.1493,179.4764,14248.0
2022-07-28 14:20:00,181.06,181.08,180.84,180.98,10048.0,179.4566,179.4764,179.2385,179.3773,10048.0
2022-07-28 14:25:00,180.94,181.16,180.87,181.08,15920.0,179.3376,179.5557,179.2683,179.4764,15920.0
2022-07-28 14:30:00,181.07,181.32,181.04,181.22,26675.0,179.4665,179.7143,179.4368,179.6152,26675.0
2022-07-28 14:35:00,181.22,181.27,180.92,181.05,19938.0,179.6152,179.6647,179.3178,179.4467,19938.0
2022-07-28 14:40:00,181.04,181.22,181.03,181.19,10510.0,179.4368,179.6152,179.4268,179.5854,10510.0
2022-07-28 14:45:00,181.19,181.3,181.14,181.3,12608.0,179.5854,179.6945,179.5359,179.6945,12608.0
2022-07-28 14:50:00,181.3,181.55,181.25,181.53,27078.0,179.6945,179.9422,179.6449,179.9224,27078.0
2022-07-28 14:55:00,181.5,181.54,181.3,181.51,16968.0,179.8927,179.9323,179.6945,179.9026,16968.0
2022-07-28 15:00:00,181.54,181.74,181.44,181.68,18595.0,179.9323,180.1306,179.8332,180.0711,18595.0
2022-07-28 15:05:00,181.7,181.88,181.13,181.31,24131.0,180.0909,180.2693,179.526,179.7044,24131.0
2022-07-28 15:10:00,181.34,181.41,180.91,181.07,30441.0,179.7341,179.8035,179.3079,179.4665,30441.0
2022-07-28 15:15:00,181.07,181.07,180.85,180.99,20699.0,179.4665,179.4665,179.2484,179.3872,20699.0
2022-07-28 15:20:00,181.0,181.27,181.0,181.16,18212.0,179.3971,179.6647,179.3971,179.5557,18212.0
2022-07-28 15:25:00,181.17,181.32,181.02,181.27,16075.0,179.5656,179.7143,179.4169,179.6647,16075.0
2022-07-28 15:30:00,181.27,181.42,181.18,181.34,28677.0,179.6647,179.8134,179.5755,179.7341,28677.0
2022-07-28 15:35:00,181.33,181.35,180.82,181.01,23218.0,179.7242,179.744,179.2187,179.407,23218.0
2022-07-28 15:40:00,181.04,181.1,180.77,181.03,26618.0,179.4368,179.4962,179.1691,179.4268,26618.0
2022-07-28 15:45:00,181.02,181.28,180.82,181.22,43470.0,179.4169,179.6746,179.2187,179.6152,43470.0
2022-07-28 15:50:00,181.18,181.31,181.0,181.13,97746.0,179.5755,179.7044,179.3971,179.526,97746.0
2022-07-28 15:55:00,181.12,181.36,180.95,181.19,106527.0,179.516,179.7539,179.3476,179.5854,106527.0
2022-07-29 09:30:00,181.82,182.4,180.68,180.72,77265.0,180.2098,180.7847,179.0799,179.1196,77265.0
2022-07-29 09:35:00,180.62,181.22,180.22,181.0,21366.0,179.0205,179.6152,178.624,179.3971,21366.0
2022-07-29 09:40:00,181.16,182.47,180.96,181.58,34728.0,179.5557,180.8541,179.3575,179.972,34728.0
2022-07-29 09:45:00,181.53,182.53,181.53,181.93,22132.0,179.9224,180.9136,179.9224,180.3189,22132.0
2022-07-29 09:50:00,181.77,181.94,180.64,180.79,43085.0,180.1603,180.3288,179.0403,179.189,43085.0
2022-07-29 09:55:00,181.03,181.89,180.92,181.42,30535.0,179.4268,180.2792,179.3178,179.8134,30535.0
2022-07-29 10:00:00,181.37,182.03,180.97,181.97,39583.0,179.7638,180.418,179.3674,180.3585,39583.0
2022-07-29 10:05:00,181.95,182.28,181.8,181.84,61840.0,180.3387,180.6658,180.19,180.2297,61840.0
2022-07-29 10:10:00,181.85,182.4,181.8,182.15,71062.0,180.2396,180.7847,180.19,180.5369,71062.0
2022-07-29 10:15:00,182.19,182.46,181.65,181.82,33762.0,180.5766,180.8442,180.0414,180.2098,33762.0
2022-07-29 10:20:00,181.79,182.13,181.34,182.07,44726.0,180.1801,180.5171,179.7341,180.4576,44726.0
2022-07-29 10:25:00,182.09,182.85,181.94,182.66,28559.0,180.4775,181.2307,180.3288,181.0424,28559.0
2022-07-29 10:30:00,182.69,182.92,181.77,181.97,28647.0,181.0721,181.3001,180.1603,180.3585,28647.0
2022-07-29 10:35:00,181.97,182.24,181.84,182.03,19380.0,180.3585,180.6261,180.2297,180.418,19380.0
2022-07-29 10:40:00,182.03,182.38,181.76,182.37,69531.0,180.418,180.7649,180.1504,180.755,69531.0
2022-07-29 10:45:00,182.37,182.91,182.35,182.66,35010.0,180.755,181.2902,180.7352,181.0424,35010.0
2022-07-29 10:50:00,182.74,182.74,182.11,182.35,13880.0,181.1217,181.1217,180.4973,180.7352,13880.0
2022-07-29 10:55:00,182.38,182.44,181.61,181.61,28379.0,180.7649,180.8244,180.0017,180.0017,28379.0
2022-07-29 11:00:00,181.61,181.78,181.5,181.57,22275.0,180.0017,180.1702,179.8927,179.9621,22275.0
2022-07-29 11:05:00,181.61,182.06,181.61,181.81,11419.0,180.0017,180.4477,180.0017,180.1999,11419.0
2022-07-29 11:10:00,181.8,181.8,181.35,181.7,21853.0,180.19,180.19,179.744,180.0909,21853.0
2022-07-29 11:15:00,181.68,181.86,181.49,181.86,22417.0,180.0711,180.2495,179.8828,180.2495,22417.0
2022-07-29 11:20:00,181.83,181.83,181.05,181.09,16349.0,180.2198,180.2198,179.4467,179.4863,16349.0
2022-07-29 11:25:00,181.05,181.12,180.7,180.89,29485.0,179.4467,179.516,179.0998,179.2881,29485.0
2022-07-29 11:30:00,180.83,181.14,180.8,180.94,23765.0,179.2286,179.5359,179.1989,179.3376,23765.0
2022-07-29 11:35:00,180.97,181.22,180.93,181.14,12251.0,179.3674,179.6152,179.3277,179.5359,12251.0
2022-07-29 11:40:00,181.15,181.48,181.12,181.27,16360.0,179.5458,179.8729,179.516,179.6647,16360.0
2022-07-29 11:45:00,181.29,181.73,181.21,181.55,69571.0,179.6845,180.1206,179.6053,179.9422,69571.0
2022-07-29 11:50:00,181.57,181.77,181.36,181.44,19101.0,179.9621,180.1603,179.7539,179.8332,19101.0
2022-07-29 11:55:00,181.41,181.52,181.25,181.41,15523.0,179.8035,179.9125,179.6449,179.8035,15523.0
2022-07-29 12:00:00,181.41,181.85,181.38,181.8,35395.0,179.8035,180.2396,179.7737,180.19,35395.0
2022-07-29 12:05:00,181.81,181.82,181.22,181.42,41893.0,180.1999,180.2098,179.6152,179.8134,41893.0
2022-07-29 12:10:00,181.42,181.82,181.2,181.28,42246.0,179.8134,180.2098,179.5953,179.6746,42246.0
2022-07-29 12:15:00,181.24,181.74,181.23,181.52,12721.0,179.635,180.1306,179.6251,179.9125,12721.0
2022-07-29 12:20:00,181.5,181.63,181.27,181.43,13498.0,179.8927,180.0215,179.6647,179.8233,13498.0
2022-07-29 12:25:00,181.39,181.54,181.3,181.53,9954.0,179.7837,179.9323,179.6945,179.9224,9954.0
2022-07-29 12:30:00,181.53,181.67,181.41,181.42,13762.0,179.9224,180.0612,179.8035,179.8134,13762.0
2022-07-29 12:35:00,181.37,181.45,181.06,181.45,13598.0,179.7638,179.8431,179.4566,179.8431,13598.0
2022-07-29 12:40:00,181.45,181.45,181.19,181.39,15836.0,179.8431,179.8431,179.5854,179.7837,15836.0
2022-07-29 12:45:00,181.4,181.56,181.26,181.43,11568.0,179.7936,179.9522,179.6548,179.8233,11568.0
2022-07-29 12:50:00,181.45,181.89,181.45,181.89,10874.0,179.8431,180.2792,179.8431,180.2792,10874.0
2022-07-29 12:55:00,181.89,181.99,181.8,181.93,24214.0,180.2792,180.3783,180.19,180.3189,24214.0
2022-07-29 13:00:00,181.91,181.91,181.57,181.62,12147.0,180.2991,180.2991,179.9621,180.0116,12147.0
2022-07-29 13:05:00,181.61,181.74,181.58,181.71,14204.0,180.0017,180.1306,179.972,180.1008,14204.0
2022-07-29 13:10:00,181.66,181.77,181.48,181.73,15385.0,180.0513,180.1603,179.8729,180.1206,15385.0
2022-07-29 13:15:00,181.74,181.77,181.62,181.67,11795.0,180.1306,180.1603,180.0116,180.0612,11795.0
2022-07-29 13:20:00,181.62,181.79,181.6,181.75,14072.0,180.0116,180.1801,179.9918,180.1405,14072.0
2022-07-29 13:25:00,181.78,181.85,181.63,181.75,18400.0,180.1702,180.2396,180.0215,180.1405,18400.0
2022-07-29 13:30:00,181.75,182.07,181.72,181.92,10959.0,180.1405,180.4576,180.1107,180.309,10959.0
2022-07-29 13:35:00,181.86,182.08,181.77,182.08,6867.0,180.2495,180.4675,180.1603,180.4675,6867.0
2022-07-29 13:40:00,182.07,182.36,181.94,182.35,11399.0,180.4576,180.7451,180.3288,180.7352,11399.0
2022-07-29 13:45:00,182.37,182.6,182.3,182.54,13018.0,180.755,180.9829,180.6856,180.9235,13018.0
2022-07-29 13:50:00,182.55,182.65,182.43,182.52,20995.0,180.9334,181.0325,180.8144,180.9037,20995.0
2022-07-29 13:55:00,182.61,182.7,182.4,182.52,11705.0,180.9929,181.0821,180.7847,180.9037,11705.0
2022-07-29 14:00:00,182.49,182.58,182.35,182.58,10668.0,180.8739,180.9631,180.7352,180.9631,10668.0
2022-07-29 14:05:00,182.56,182.83,182.55,182.78,11837.0,180.9433,181.2109,180.9334,181.1613,11837.0
2022-07-29 14:10:00,182.77,182.92,182.72,182.81,9355.0,181.1514,181.3001,181.1019,181.1911,9355.0
2022-07-29 14:15:00,182.78,183.0,182.64,183.0,10753.0,181.1613,181.3794,181.0226,181.3794,10753.0
2022-07-29 14:20:00,182.98,183.35,182.94,183.35,24191.0,181.3596,181.7263,181.3199,181.7263,24191.0
2022-07-29 14:25:00,183.36,183.59,183.14,183.48,38016.0,181.7362,181.9642,181.5182,181.8551,38016.0
2022-07-29 14:30:00,183.48,183.74,183.34,183.74,31936.0,181.8551,182.1128,181.7164,182.1128,31936.0
2022-07-29 14:35:00,183.72,183.84,183.61,183.62,25002.0,182.093,182.212,181.984,181.9939,25002.0
2022-07-29 14:40:00,183.58,183.59,183.26,183.52,37960.0,181.9543,181.9642,181.6371,181.8948,37960.0
2022-07-29 14:45:00,183.5,183.71,183.48,183.62,17588.0,181.875,182.0831,181.8551,181.9939,17588.0
2022-07-29 14:50:00,183.61,183.73,183.49,183.69,13303.0,181.984,182.1029,181.8651,182.0633,13303.0
2022-07-29 14:55:00,183.68,183.68,183.5,183.6,16733.0,182.0534,182.0534,181.875,181.9741,16733.0
2022-07-29 15:00:00,183.62,183.96,183.56,183.91,22575.0,181.9939,182.3309,181.9344,182.2813,22575.0
2022-07-29 15:05:00,183.89,183.92,183.49,183.54,29182.0,182.2615,182.2913,181.8651,181.9146,29182.0
2022-07-29 15:10:00,183.55,183.77,183.35,183.76,32929.0,181.9245,182.1426,181.7263,182.1327,32929.0
2022-07-29 15:15:00,183.76,183.88,183.69,183.78,27818.0,182.1327,182.2516,182.0633,182.1525,27818.0
2022-07-29 15:20:00,183.78,183.94,183.65,183.91,31418.0,182.1525,182.3111,182.0236,182.2813,31418.0
2022-07-29 15:25:00,183.91,184.18,183.79,184.18,40240.0,182.2813,182.5489,182.1624,182.5489,40240.0
2022-07-29 15:30:00,184.15,184.18,183.96,184.18,40448.0,182.5192,182.5489,182.3309,182.5489,40448.0
2022-07-29 15:35:00,184.19,184.3,184.07,184.07,44439.0,182.5589,182.6679,182.4399,182.4399,44439.0
2022-07-29 15:40:00,184.08,184.1,183.73,184.09,44413.0,182.4498,182.4697,182.1029,182.4597,44413.0
2022-07-29 15:45:00,184.08,184.39,184.07,184.26,58661.0,182.4498,182.7571,182.4399,182.6282,58661.0
2022-07-29 15:50:00,184.38,184.42,183.95,184.08,124285.0,182.7472,182.7868,182.321,182.4498,124285.0
2022-07-29 15:55:00,184.07,184.36,183.9,184.29,221715.0,182.4399,182.7274,182.2714,182.658,221715.0
2022-08-01 09:30:00,181.3,181.8,179.76,180.21,142413.0,179.6945,180.19,178.1681,178.6141,142413.0
2022-08-01 09:35:00,180.28,181.33,180.03,180.39,64645.0,178.6835,179.7242,178.4357,178.7925,64645.0
2022-08-01 09:40:00,180.47,181.1,180.12,180.61,66353.0,178.8718,179.4962,178.5249,179.0106,66353.0
2022-08-01 09:45:00,180.53,181.68,180.28,181.47,36031.0,178.9313,180.0711,178.6835,179.8629,36031.0
2022-08-01 09:50:00,181.49,182.64,181.17,182.59,31439.0,179.8828,181.0226,179.5656,180.973,31439.0
2022-08-01 09:55:00,182.56,182.56,181.3,181.3,38796.0,180.9433,180.9433,179.6945,179.6945,38796.0
2022-08-01 10:00:00,181.33,182.25,181.04,181.88,42875.0,179.7242,180.636,179.4368,180.2693,42875.0
2022-08-01 10:05:00,181.97,183.15,181.97,183.15,27988.0,180.3585,181.5281,180.3585,181.5281,27988.0
2022-08-01 10:10:00,183.16,183.54,183.11,183.39,15903.0,181.538,181.9146,181.4884,181.7659,15903.0
2022-08-01 10:15:00,183.32,183.55,182.8,182.8,27212.0,181.6966,181.9245,181.1812,181.1812,27212.0
2022-08-01 10:20:00,182.69,183.03,182.35,182.77,17363.0,181.0721,181.4091,180.7352,181.1514,17363.0
2022-08-01 10:25:00,182.76,182.9,182.5,182.8,17443.0,181.1415,181.2803,180.8838,181.1812,17443.0
2022-08-01 10:30:00,182.86,183.6,182.86,183.47,18514.0,181.2406,181.9741,181.2406,181.8452,18514.0
2022-08-01 10:35:00,183.34,184.01,183.21,183.76,32151.0,181.7164,182.3805,181.5875,182.1327,32151.0
2022-08-01 10:40:00,183.77,184.39,183.72,184.31,24379.0,182.1426,182.7571,182.093,182.6778,24379.0
2022-08-01 10:45:00,184.28,184.77,184.12,184.57,29679.0,182.6481,183.1337,182.4895,182.9355,29679.0
2022-08-01 10:50:00,184.57,185.14,184.02,184.98,48706.0,182.9355,183.5004,182.3904,183.3419,48706.0
2022-08-01 10:55:00,184.91,185.18,184.83,184.99,15741.0,183.2725,183.5401,183.1932,183.3518,15741.0
2022-08-01 11:00:00,185.11,185.16,184.61,184.78,14299.0,183.4707,183.5203,182.9751,183.1436,14299.0
2022-08-01 11:05:00,184.76,184.81,184.32,184.5,13550.0,183.1238,183.1734,182.6877,182.8661,13550.0
2022-08-01 11:10:00,184.53,184.91,184.47,184.86,10428.0,182.8959,183.2725,182.8364,183.2229,10428.0
2022-08-01 11:15:00,184.91,184.91,184.18,184.26,20653.0,183.2725,183.2725,182.5489,182.6282,20653.0
2022-08-01 11:20:00,184.17,184.7,184.12,184.56,10366.0,182.539,183.0643,182.4895,182.9256,10366.0
2022-08-01 11:25:00,184.56,184.84,184.34,184.56,12913.0,182.9256,183.2031,182.7075,182.9256,12913.0
2022-08-01 11:30:00,184.49,184.51,183.81,183.9,21623.0,182.8562,182.876,182.1822,182.2714,21623.0
2022-08-01 11:35:00,183.94,184.04,183.69,183.98,18161.0,182.3111,182.4102,182.0633,182.3507,18161.0
2022-08-01 11:40:00,183.97,184.43,183.94,184.42,11329.0,182.3408,182.7967,182.3111,182.7868,11329.0
2022-08-01 11:45:00,184.33,184.73,184.27,184.68,14791.0,182.6976,183.0941,182.6382,183.0445,14791.0
2022-08-01 11:50:00,184.65,184.65,184.36,184.4,13733.0,183.0148,183.0148,182.7274,182.767,13733.0
2022-08-01 11:55:00,184.39,184.79,184.27,184.59,16240.0,182.7571,183.1535,182.6382,182.9553,16240.0
2022-08-01 12:00:00,184.56,184.62,184.23,184.25,12677.0,182.9256,182.9851,182.5985,182.6183,12677.0
2022-08-01 12:05:00,184.34,184.65,184.21,184.29,22855.0,182.7075,183.0148,182.5787,182.658,22855.0
2022-08-01 12:10:00,184.28,184.4,183.66,183.94,11122.0,182.6481,182.767,182.0336,182.3111,11122.0
2022-08-01 12:15:00,183.98,184.33,183.98,184.05,17118.0,182.3507,182.6976,182.3507,182.4201,17118.0
2022-08-01 12:20:00,184.06,184.35,184.0,184.16,23952.0,182.43,182.7174,182.3705,182.5291,23952.0
2022-08-01 12:25:00,184.09,184.63,184.07,184.47,48524.0,182.4597,182.995,182.4399,182.8364,48524.0
2022-08-01 12:30:00,184.48,184.52,183.98,184.15,55218.0,182.8463,182.8859,182.3507,182.5192,55218.0
2022-08-01 12:35:00,184.16,184.23,183.57,183.61,24631.0,182.5291,182.5985,181.9444,181.984,24631.0
2022-08-01 12:40:00,183.59,183.87,183.5,183.83,40264.0,181.9642,182.2417,181.875,182.202,40264.0
2022-08-01 12:45:00,183.84,184.2,183.8,183.99,36580.0,182.212,182.5688,182.1723,182.3606,36580.0
2022-08-01 12:50:00,183.99,184.04,183.87,183.92,49492.0,182.3606,182.4102,182.2417,182.2913,49492.0
2022-08-01 12:55:00,183.89,183.9,183.58,183.84,25022.0,182.2615,182.2714,181.9543,182.212,25022.0
2022-08-01 13:00:00,183.86,183.98,183.29,183.41,41275.0,182.2318,182.3507,181.6668,181.7858,41275.0
2022-08-01 13:05:00,183.37,183.72,183.15,183.67,9879.0,181.7461,182.093,181.5281,182.0435,9879.0
2022-08-01 13:10:00,183.59,183.76,183.45,183.72,7564.0,181.9642,182.1327,181.8254,182.093,7564.0
2022-08-01 13:15:00,183.71,183.8,183.04,183.06,32175.0,182.0831,182.1723,181.419,181.4389,32175.0
2022-08-01 13:20:00,183.08,183.33,182.85,183.07,19005.0,181.4587,181.7065,181.2307,181.4488,19005.0
2022-08-01 13:25:00,182.97,183.06,182.77,182.78,7220.0,181.3497,181.4389,181.1514,181.1613,7220.0
2022-08-01 13:30:00,182.75,182.9,182.52,182.54,14043.0,181.1316,181.2803,180.9037,180.9235,14043.0
2022-08-01 13:35:00,182.46,182.68,182.43,182.64,15977.0,180.8442,181.0622,180.8144,181.0226,15977.0
2022-08-01 13:40:00,182.58,182.6,182.12,182.28,10840.0,180.9631,180.9829,180.5072,180.6658,10840.0
2022-08-01 13:45:00,182.24,182.4,181.92,182.4,13252.0,180.6261,180.7847,180.309,180.7847,13252.0
2022-08-01 13:50:00,182.35,182.53,182.31,182.48,5717.0,180.7352,180.9136,180.6955,180.864,5717.0
2022-08-01 13:55:00,182.47,182.7,182.36,182.63,11216.0,180.8541,181.0821,180.7451,181.0127,11216.0
2022-08-01 14:00:00,182.67,182.68,182.3,182.63,18585.0,181.0523,181.0622,180.6856,181.0127,18585.0
2022-08-01 14:05:00,182.6,182.82,182.41,182.72,14380.0,180.9829,181.201,180.7946,181.1019,14380.0
2022-08-01 14:10:00,182.66,183.0,182.47,183.0,8848.0,181.0424,181.3794,180.8541,181.3794,8848.0
2022-08-01 14:15:00,183.07,183.19,182.59,182.72,13876.0,181.4488,181.5677,180.973,181.1019,13876.0
2022-08-01 14:20:00,182.69,182.97,182.57,182.95,23623.0,181.0721,181.3497,180.9532,181.3298,23623.0
2022-08-01 14:25:00,182.95,182.97,182.6,182.77,18158.0,181.3298,181.3497,180.9829,181.1514,18158.0
2022-08-01 14:30:00,182.79,182.98,182.76,182.93,17126.0,181.1713,181.3596,181.1415,181.31,17126.0
2022-08-01 14:35:00,182.97,183.04,182.82,182.97,52477.0,181.3497,181.419,181.201,181.3497,52477.0
2022-08-01 14:40:00,182.97,183.01,182.19,182.19,121797.0,181.3497,181.3893,180.5766,180.5766,121797.0
2022-08-01 14:45:00,182.22,182.69,182.21,182.56,76257.0,180.6063,181.0721,180.5964,180.9433,76257.0
2022-08-01 14:50:00,182.47,182.74,182.44,182.71,47292.0,180.8541,181.1217,180.8244,181.092,47292.0
2022-08-01 14:55:00,182.74,183.1,182.73,182.82,54718.0,181.1217,181.4785,181.1118,181.201,54718.0
2022-08-01 15:00:00,182.82,183.4,182.72,183.33,63637.0,181.201,181.7759,181.1019,181.7065,63637.0
2022-08-01 15:05:00,183.38,183.81,183.31,183.65,20668.0,181.756,182.1822,181.6867,182.0236,20668.0
2022-08-01 15:10:00,183.65,183.65,183.42,183.61,12308.0,182.0236,182.0236,181.7957,181.984,12308.0
2022-08-01 15:15:00,183.67,183.77,183.42,183.45,15475.0,182.0435,182.1426,181.7957,181.8254,15475.0
2022-08-01 15:20:00,183.44,183.46,182.99,183.13,59001.0,181.8155,181.8353,181.3695,181.5082,59001.0
2022-08-01 15:25:00,183.14,183.19,182.89,182.91,41350.0,181.5182,181.5677,181.2704,181.2902,41350.0
2022-08-01 15:30:00,182.89,183.12,182.79,182.95,21768.0,181.2704,181.4983,181.1713,181.3298,21768.0
2022-08-01 15:35:00,182.91,183.07,182.77,183.04,19214.0,181.2902,181.4488,181.1514,181.419,19214.0
2022-08-01 15:40:00,183.05,183.23,182.87,182.93,33945.0,181.429,181.6074,181.2506,181.31,33945.0
2022-08-01 15:45:00,182.97,183.54,182.92,183.42,47491.0,181.3497,181.9146,181.3001,181.7957,47491.0
2022-08-01 15:50:00,183.55,183.7,182.84,182.9,64359.0,181.9245,182.0732,181.2208,181.2803,64359.0
2022-08-01 15:55:00,182.88,183.28,182.86,182.99,136630.0,181.2605,181.6569,181.2406,181.3695,136630.0
2022-08-02 09:30:00,180.81,182.03,180.17,181.93,83173.0,179.2088,180.418,178.5745,180.3189,83173.0
2022-08-02 09:35:00,182.16,182.52,181.44,181.98,23060.0,180.5468,180.9037,179.8332,180.3684,23060.0
2022-08-02 09:40:00,181.99,182.1,180.78,180.86,32364.0,180.3783,180.4874,179.1791,179.2584,32364.0
2022-08-02 09:45:00,180.77,181.87,180.77,181.37,63570.0,179.1691,180.2594,179.1691,179.7638,63570.0
2022-08-02 09:50:00,181.52,181.78,180.86,180.99,55390.0,179.9125,180.1702,179.2584,179.3872,55390.0
2022-08-02 09:55:00,180.92,181.43,180.23,181.0,34545.0,179.3178,179.8233,178.6339,179.3971,34545.0
2022-08-02 10:00:00,181.02,181.02,180.4,180.54,52481.0,179.4169,179.4169,178.8024,178.9412,52481.0
2022-08-02 10:05:00,180.6,180.83,179.97,180.04,83844.0,179.0007,179.2286,178.3762,178.4456,83844.0
2022-08-02 10:10:00,179.96,180.6,179.43,180.45,63836.0,178.3663,179.0007,177.841,178.852,63836.0
2022-08-02 10:15:00,180.5,180.69,180.05,180.36,92355.0,178.9015,179.0899,178.4555,178.7628,92355.0
2022-08-02 10:20:00,180.41,180.9,179.89,180.03,87263.0,178.8123,179.298,178.2969,178.4357,87263.0
2022-08-02 10:25:00,180.01,180.22,179.81,180.16,32382.0,178.4159,178.624,178.2176,178.5645,32382.0
2022-08-02 10:30:00,180.24,180.55,180.09,180.51,77571.0,178.6438,178.9511,178.4952,178.9115,77571.0
2022-08-02 10:35:00,180.51,180.9,180.11,180.81,21992.0,178.9115,179.298,178.515,179.2088,21992.0
2022-08-02 10:40:00,180.82,181.33,180.5,181.33,15263.0,179.2187,179.7242,178.9015,179.7242,15263.0
2022-08-02 10:45:00,181.41,181.62,180.97,181.62,12331.0,179.8035,180.0116,179.3674,180.0116,12331.0
2022-08-02 10:50:00,181.66,183.02,181.66,182.92,33226.0,180.0513,181.3992,180.0513,181.3001,33226.0
2022-08-02 10:55:00,182.91,182.91,182.17,182.38,14835.0,181.2902,181.2902,180.5567,180.7649,14835.0
2022-08-02 11:00:00,182.5,182.56,182.22,182.48,14093.0,180.8838,180.9433,180.6063,180.864,14093.0
2022-08-02 11:05:00,182.49,182.58,182.14,182.3,23306.0,180.8739,180.9631,180.527,180.6856,23306.0
2022-08-02 11:10:00,182.45,182.45,182.1,182.12,19317.0,180.8343,180.8343,180.4874,180.5072,19317.0
2022-08-02 11:15:00,182.12,182.37,181.97,182.27,18345.0,180.5072,180.755,180.3585,180.6559,18345.0
2022-08-02 11:20:00,182.35,182.61,181.93,182.61,23836.0,180.7352,180.9929,180.3189,180.9929,23836.0
2022-08-02 11:25:00,182.56,183.01,182.56,182.94,24936.0,180.9433,181.3893,180.9433,181.3199,24936.0
2022-08-02 11:30:00,182.97,182.98,182.1,182.7,29848.0,181.3497,181.3596,180.4874,181.0821,29848.0
2022-08-02 11:35:00,182.68,183.43,182.67,183.43,17605.0,181.0622,181.8056,181.0523,181.8056,17605.0
2022-08-02 11:40:00,183.34,183.6,183.26,183.49,15949.0,181.7164,181.9741,181.6371,181.8651,15949.0
2022-08-02 11:45:00,183.47,183.49,182.97,183.28,18390.0,181.8452,181.8651,181.3497,181.6569,18390.0
2022-08-02 11:50:00,183.25,183.4,183.17,183.26,14499.0,181.6272,181.7759,181.5479,181.6371,14499.0
2022-08-02 11:55:00,183.25,183.39,183.05,183.17,11192.0,181.6272,181.7659,181.429,181.5479,11192.0
2022-08-02 12:00:00,183.19,183.8,183.16,183.74,13764.0,181.5677,182.1723,181.538,182.1128,13764.0
2022-08-02 12:05:00,183.76,183.93,183.65,183.9,22341.0,182.1327,182.3012,182.0236,182.2714,22341.0
2022-08-02 12:10:00,183.9,184.05,183.78,184.0,17189.0,182.2714,182.4201,182.1525,182.3705,17189.0
2022-08-02 12:15:00,184.0,184.65,183.99,184.65,40906.0,182.3705,183.0148,182.3606,183.0148,40906.0
2022-08-02 12:20:00,184.63,184.8,184.51,184.8,30505.0,182.995,183.1635,182.876,183.1635,30505.0
2022-08-02 12:25:00,184.78,185.14,184.62,184.92,75479.0,183.1436,183.5004,182.9851,183.2824,75479.0
2022-08-02 12:30:00,184.94,185.0,184.27,184.35,50442.0,183.3022,183.3617,182.6382,182.7174,50442.0
2022-08-02 12:35:00,184.43,184.65,184.24,184.64,11134.0,182.7967,183.0148,182.6084,183.0049,11134.0
2022-08-02 12:40:00,184.7,184.96,184.66,184.91,13936.0,183.0643,183.322,183.0247,183.2725,13936.0
2022-08-02 12:45:00,184.95,185.02,184.78,184.85,80610.0,183.3121,183.3815,183.1436,183.213,80610.0
2022-08-02 12:50:00,184.87,185.03,184.74,184.97,22993.0,183.2328,183.3914,183.104,183.332,22993.0
2022-08-02 12:55:00,184.95,185.02,184.81,184.94,37201.0,183.3121,183.3815,183.1734,183.3022,37201.0
2022-08-02 13:00:00,184.95,185.02,184.57,184.81,33079.0,183.3121,183.3815,182.9355,183.1734,33079.0
2022-08-02 13:05:00,184.79,184.79,184.41,184.69,10267.0,183.1535,183.1535,182.7769,183.0544,10267.0
2022-08-02 13:10:00,184.69,185.0,184.66,184.92,32232.0,183.0544,183.3617,183.0247,183.2824,32232.0
2022-08-02 13:15:00,184.9,185.0,184.81,184.83,12047.0,183.2626,183.3617,183.1734,183.1932,12047.0
2022-08-02 13:20:00,184.87,184.91,184.31,184.36,19812.0,183.2328,183.2725,182.6778,182.7274,19812.0
2022-08-02 13:25:00,184.28,184.43,183.81,184.02,20331.0,182.6481,182.7967,182.1822,182.3904,20331.0
2022-08-02 13:30:00,184.0,184.0,182.94,182.94,27505.0,182.3705,182.3705,181.3199,181.3199,27505.0
2022-08-02 13:35:00,182.95,183.12,182.73,183.03,20809.0,181.3298,181.4983,181.1118,181.4091,20809.0
2022-08-02 13:40:00,183.03,183.12,182.84,183.05,29222.0,181.4091,181.4983,181.2208,181.429,29222.0
2022-08-02 13:45:00,183.03,183.18,182.67,182.75,24094.0,181.4091,181.5578,181.0523,181.1316,24094.0
2022-08-02 13:50:00,182.66,182.94,182.47,182.84,18843.0,181.0424,181.3199,180.8541,181.2208,18843.0
2022-08-02 13:55:00,182.85,183.14,182.81,183.11,12864.0,181.2307,181.5182,181.1911,181.4884,12864.0
2022-08-02 14:00:00,183.07,183.21,182.88,183.11,12216.0,181.4488,181.5875,181.2605,181.4884,12216.0
2022-08-02 14:05:00,183.09,183.63,183.07,183.62,18110.0,181.4686,182.0038,181.4488,181.9939,18110.0
2022-08-02 14:10:00,183.67,183.74,183.47,183.58,13972.0,182.0435,182.1128,181.8452,181.9543,13972.0
2022-08-02 14:15:00,183.56,183.61,183.32,183.57,16773.0,181.9344,181.984,181.6966,181.9444,16773.0
2022-08-02 14:20:00,183.59,183.91,183.49,183.71,16141.0,181.9642,182.2813,181.8651,182.0831,16141.0
2022-08-02 14:25:00,183.71,183.88,183.7,183.81,11824.0,182.0831,182.2516,182.0732,182.1822,11824.0
2022-08-02 14:30:00,183.78,184.24,183.68,184.13,24383.0,182.1525,182.6084,182.0534,182.4994,24383.0
2022-08-02 14:35:00,184.15,184.15,183.69,183.82,14104.0,182.5192,182.5192,182.0633,182.1921,14104.0
2022-08-02 14:40:00,183.84,184.07,183.83,183.96,12358.0,182.212,182.4399,182.202,182.3309,12358.0
2022-08-02 14:45:00,184.0,184.31,183.52,184.2,19916.0,182.3705,182.6778,181.8948,182.5688,19916.0
2022-08-02 14:50:00,184.17,184.28,183.6,183.94,23415.0,182.539,182.6481,181.9741,182.3111,23415.0
2022-08-02 14:55:00,183.9,183.92,183.65,183.84,15252.0,182.2714,182.2913,182.0236,182.212,15252.0
2022-08-02 15:00:00,183.94,184.15,183.86,184.11,27175.0,182.3111,182.5192,182.2318,182.4796,27175.0
2022-08-02 15:05:00,184.09,184.16,183.8,183.85,13406.0,182.4597,182.5291,182.1723,182.2219,13406.0
2022-08-02 15:10:00,183.84,184.09,183.66,184.06,17343.0,182.212,182.4597,182.0336,182.43,17343.0
2022-08-02 15:15:00,184.09,184.12,183.34,183.59,18970.0,182.4597,182.4895,181.7164,181.9642,18970.0
2022-08-02 15:20:00,183.59,183.83,183.4,183.7,24273.0,181.9642,182.202,181.7759,182.0732,24273.0
2022-08-02 15:25:00,183.72,184.1,183.66,184.1,23369.0,182.093,182.4697,182.0336,182.4697,23369.0
2022-08-02 15:30:00,184.08,184.37,183.94,184.37,39283.0,182.4498,182.7373,182.3111,182.7373,39283.0
2022-08-02 15:35:00,184.39,184.6,184.23,184.31,43673.0,182.7571,182.9652,182.5985,182.6778,43673.0
2022-08-02 15:40:00,184.34,184.37,184.08,184.34,30260.0,182.7075,182.7373,182.4498,182.7075,30260.0
2022-08-02 15:45:00,184.33,184.38,183.75,183.84,52141.0,182.6976,182.7472,182.1228,182.212,52141.0
2022-08-02 15:50:00,183.84,184.15,183.78,183.98,63126.0,182.212,182.5192,182.1525,182.3507,63126.0
2022-08-02 15:55:00,183.99,184.1,183.7,183.88,172310.0,182.3606,182.4697,182.0732,182.2516,172310.0
2022-08-03 09:30:00,185.53,186.75,185.37,186.62,469920.0,183.887,185.0962,183.7284,184.9673,469920.0
2022-08-03 09:35:00,186.59,187.5,186.5,187.24,88583.0,184.9376,185.8395,184.8484,185.5819,88583.0
2022-08-03 09:40:00,187.36,188.11,187.2,187.99,70710.0,185.7008,186.4441,185.5422,186.3252,70710.0
2022-08-03 09:45:00,188.07,188.36,187.32,188.33,67167.0,186.4045,186.6919,185.6611,186.6622,67167.0
2022-08-03 09:50:00,188.34,188.44,187.69,188.22,59593.0,186.6721,186.7712,186.0279,186.5532,59593.0
2022-08-03 09:55:00,188.22,189.32,188.19,188.98,90528.0,186.5532,187.6434,186.5234,187.3064,90528.0
2022-08-03 10:00:00,188.92,189.6,188.48,189.57,76943.0,187.247,187.921,186.8109,187.8912,76943.0
2022-08-03 10:05:00,189.6,190.29,189.56,190.01,105689.0,187.921,188.6048,187.8813,188.3273,105689.0
2022-08-03 10:10:00,189.99,190.34,189.48,189.7,39876.0,188.3075,188.6544,187.802,188.0201,39876.0
2022-08-03 10:15:00,189.71,189.75,188.7,189.06,106975.0,188.03,188.0696,187.0289,187.3857,106975.0
2022-08-03 10:20:00,189.08,189.21,188.6,188.99,48753.0,187.4056,187.5344,186.9298,187.3164,48753.0
2022-08-03 10:25:00,189.0,189.34,188.95,189.18,31866.0,187.3263,187.6633,187.2767,187.5047,31866.0
2022-08-03 10:30:00,189.1,189.13,188.4,188.46,45236.0,187.4254,187.4551,186.7316,186.791,45236.0
2022-08-03 10:35:00,188.5,188.54,187.7,188.25,45937.0,186.8307,186.8703,186.0378,186.5829,45937.0
2022-08-03 10:40:00,188.15,188.6,187.9,188.45,21624.0,186.4838,186.9298,186.236,186.7811,21624.0
2022-08-03 10:45:00,188.47,188.93,188.29,188.78,34084.0,186.801,187.2569,186.6226,187.1082,34084.0
2022-08-03 10:50:00,188.86,189.04,188.55,188.6,50337.0,187.1875,187.3659,186.8802,186.9298,50337.0
2022-08-03 10:55:00,188.61,188.83,188.34,188.75,40115.0,186.9397,187.1578,186.6721,187.0785,40115.0
2022-08-03 11:00:00,188.85,189.21,188.74,188.93,75014.0,187.1776,187.5344,187.0686,187.2569,75014.0
2022-08-03 11:05:00,188.97,189.8,188.96,189.74,38550.0,187.2965,188.1192,187.2866,188.0597,38550.0
2022-08-03 11:10:00,189.84,190.44,189.69,190.07,60603.0,188.1588,188.7535,188.0102,188.3868,60603.0
2022-08-03 11:15:00,190.06,190.1,189.72,189.79,66192.0,188.3769,188.4165,188.0399,188.1093,66192.0
2022-08-03 11:20:00,189.79,190.1,189.76,190.1,27843.0,188.1093,188.4165,188.0795,188.4165,27843.0
2022-08-03 11:25:00,190.11,190.25,189.73,189.83,49373.0,188.4264,188.5652,188.0498,188.1489,49373.0
2022-08-03 11:30:00,189.83,189.87,189.38,189.54,30654.0,188.1489,188.1886,187.7029,187.8615,30654.0
2022-08-03 11:35:00,189.54,190.02,189.54,189.97,15454.0,187.8615,188.3372,187.8615,188.2877,15454.0
2022-08-03 11:40:00,190.02,190.32,189.93,190.15,27660.0,188.3372,188.6346,188.248,188.4661,27660.0
2022-08-03 11:45:00,190.16,190.33,189.93,190.1,17541.0,188.476,188.6445,188.248,188.4165,17541.0
2022-08-03 11:50:00,190.12,190.14,189.69,189.88,16458.0,188.4363,188.4562,188.0102,188.1985,16458.0
2022-08-03 11:55:00,189.9,190.36,189.85,190.27,27179.0,188.2183,188.6742,188.1687,188.585,27179.0
2022-08-03 12:00:00,190.24,190.24,189.94,190.02,16733.0,188.5553,188.5553,188.2579,188.3372,16733.0
2022-08-03 12:05:00,190.08,190.41,190.01,190.01,35346.0,188.3967,188.7238,188.3273,188.3273,35346.0
2022-08-03 12:10:00,190.03,190.29,189.94,190.21,19296.0,188.3471,188.6048,188.2579,188.5255,19296.0
2022-08-03 12:15:00,190.19,190.5,190.09,190.5,22278.0,188.5057,188.813,188.4066,188.813,22278.0
2022-08-03 12:20:00,190.49,190.68,190.23,190.24,48206.0,188.8031,188.9914,188.5454,188.5553,48206.0
2022-08-03 12:25:00,190.25,190.25,189.73,189.74,37246.0,188.5652,188.5652,188.0498,188.0597,37246.0
2022-08-03 12:30:00,189.75,190.19,189.74,189.87,31825.0,188.0696,188.5057,188.0597,188.1886,31825.0
2022-08-03 12:35:00,189.92,190.06,189.84,190.0,21719.0,188.2381,188.3769,188.1588,188.3174,21719.0
2022-08-03 12:40:00,190.01,190.05,189.91,189.98,27309.0,188.3273,188.367,188.2282,188.2976,27309.0
2022-08-03 12:45:00,189.98,190.27,189.88,190.15,59199.0,188.2976,188.585,188.1985,188.4661,59199.0
2022-08-03 12:50:00,190.16,190.17,189.93,189.95,24536.0,188.476,188.4859,188.248,188.2679,24536.0
2022-08-03 12:55:00,189.92,190.34,189.92,190.16,19458.0,188.2381,188.6544,188.2381,188.476,19458.0
2022-08-03 13:00:00,190.19,190.48,190.11,190.41,15699.0,188.5057,188.7932,188.4264,188.7238,15699.0
2022-08-03 13:05:00,190.41,190.47,190.2,190.44,12847.0,188.7238,188.7832,188.5156,188.7535,12847.0
2022-08-03 13:10:00,190.49,190.49,190.34,190.4,22964.0,188.8031,188.8031,188.6544,188.7139,22964.0
2022-08-03 13:15:00,190.41,190.55,190.28,190.28,9442.0,188.7238,188.8625,188.5949,188.5949,9442.0
2022-08-03 13:20:00,190.26,190.27,189.93,189.99,21282.0,188.5751,188.585,188.248,188.3075,21282.0
2022-08-03 13:25:00,190.03,190.18,189.98,190.15,37751.0,188.3471,188.4958,188.2976,188.4661,37751.0
2022-08-03 13:30:00,190.13,190.37,190.01,190.31,65266.0,188.4463,188.6841,188.3273,188.6247,65266.0
2022-08-03 13:35:00,190.27,190.42,189.87,189.9,39977.0,188.585,188.7337,188.1886,188.2183,39977.0
2022-08-03 13:40:00,189.9,190.24,189.79,190.21,25175.0,188.2183,188.5553,188.1093,188.5255,25175.0
2022-08-03 13:45:00,190.19,190.22,189.93,190.09,19755.0,188.5057,188.5355,188.248,188.4066,19755.0
2022-08-03 13:50:00,190.11,190.13,189.88,189.99,16027.0,188.4264,188.4463,188.1985,188.3075,16027.0
2022-08-03 13:55:00,190.02,190.1,189.8,190.01,18850.0,188.3372,188.4165,188.1192,188.3273,18850.0
2022-08-03 14:00:00,189.99,190.07,189.8,189.85,39068.0,188.3075,188.3868,188.1192,188.1687,39068.0
2022-08-03 14:05:00,189.9,190.04,189.81,189.96,15024.0,188.2183,188.3571,188.1291,188.2778,15024.0
2022-08-03 14:10:00,189.98,190.0,189.72,189.97,14705.0,188.2976,188.3174,188.0399,188.2877,14705.0
2022-08-03 14:15:00,189.95,190.1,189.89,190.07,56539.0,188.2679,188.4165,188.2084,188.3868,56539.0
2022-08-03 14:20:00,190.05,190.14,189.95,190.09,50086.0,188.367,188.4562,188.2679,188.4066,50086.0
2022-08-03 14:25:00,190.09,190.13,189.93,190.06,26889.0,188.4066,188.4463,188.248,188.3769,26889.0
2022-08-03 14:30:00,190.1,190.11,189.74,189.74,18886.0,188.4165,188.4264,188.0597,188.0597,18886.0
2022-08-03 14:35:00,189.8,190.22,189.79,190.07,25858.0,188.1192,188.5355,188.1093,188.3868,25858.0
2022-08-03 14:40:00,190.07,190.23,189.75,189.9,42724.0,188.3868,188.5454,188.0696,188.2183,42724.0
2022-08-03 14:45:00,189.91,190.13,189.79,189.95,12862.0,188.2282,188.4463,188.1093,188.2679,12862.0
2022-08-03 14:50:00,189.9,190.23,189.81,190.12,13672.0,188.2183,188.5454,188.1291,188.4363,13672.0
2022-08-03 14:55:00,190.1,190.18,190.04,190.06,11972.0,188.4165,188.4958,188.3571,188.3769,11972.0
2022-08-03 15:00:00,190.08,190.14,189.89,190.09,22865.0,188.3967,188.4562,188.2084,188.4066,22865.0
2022-08-03 15:05:00,190.13,190.23,189.97,189.99,13674.0,188.4463,188.5454,188.2877,188.3075,13674.0
2022-08-03 15:10:00,189.97,189.97,189.72,189.9,22694.0,188.2877,188.2877,188.0399,188.2183,22694.0
2022-08-03 15:15:00,189.9,190.07,189.85,189.97,24595.0,188.2183,188.3868,188.1687,188.2877,24595.0
2022-08-03 15:20:00,190.0,190.19,189.82,190.16,33611.0,188.3174,188.5057,188.139,188.476,33611.0
2022-08-03 15:25:00,190.14,190.15,190.04,190.08,31450.0,188.4562,188.4661,188.3571,188.3967,31450.0
2022-08-03 15:30:00,190.08,190.18,189.86,190.07,30395.0,188.3967,188.4958,188.1786,188.3868,30395.0
2022-08-03 15:35:00,190.06,190.14,189.95,190.0,33122.0,188.3769,188.4562,188.2679,188.3174,33122.0
2022-08-03 15:40:00,190.0,190.35,189.95,190.31,50357.0,188.3174,188.6643,188.2679,188.6247,50357.0
2022-08-03 15:45:00,190.3,190.31,189.93,189.97,61428.0,188.6148,188.6247,188.248,188.2877,61428.0
2022-08-03 15:50:00,190.06,190.22,190.0,190.08,94863.0,188.3769,188.5355,188.3174,188.3967,94863.0
2022-08-03 15:55:00,190.09,190.1,189.44,189.65,229700.0,188.4066,188.4165,187.7624,187.9705,229700.0
2022-08-04 09:30:00,188.56,189.33,187.64,188.96,135547.0,186.8902,187.6533,185.9783,187.2866,135547.0
2022-08-04 09:35:00,188.96,189.45,187.34,187.35,43719.0,187.2866,187.7723,185.681,185.6909,43719.0
2022-08-04 09:40:00,187.27,189.53,187.25,189.34,39946.0,185.6116,187.8516,185.5918,187.6633,39946.0
2022-08-04 09:45:00,189.13,190.03,188.81,189.67,54677.0,187.4551,188.3471,187.1379,187.9903,54677.0
2022-08-04 09:50:00,189.66,189.84,188.44,188.78,36172.0,187.9804,188.1588,186.7712,187.1082,36172.0
2022-08-04 09:55:00,188.74,189.65,188.57,189.21,23846.0,187.0686,187.9705,186.9001,187.5344,23846.0
2022-08-04 10:00:00,189.13,189.9,188.8,189.78,22448.0,187.4551,188.2183,187.128,188.0994,22448.0
2022-08-04 10:05:00,189.77,190.02,189.29,189.79,22658.0,188.0894,188.3372,187.6137,188.1093,22658.0
2022-08-04 10:10:00,189.83,190.0,189.3,189.64,18727.0,188.1489,188.3174,187.6236,187.9606,18727.0
2022-08-04 10:15:00,189.76,190.1,188.73,189.3,21731.0,188.0795,188.4165,187.0587,187.6236,21731.0
2022-08-04 10:20:00,189.26,189.28,188.67,189.04,18527.0,187.584,187.6038,186.9992,187.3659,18527.0
2022-08-04 10:25:00,189.05,189.36,188.75,189.08,17099.0,187.3758,187.6831,187.0785,187.4056,17099.0
2022-08-04 10:30:00,188.98,188.98,188.0,188.0,16941.0,187.3064,187.3064,186.3351,186.3351,16941.0
2022-08-04 10:35:00,188.0,188.16,187.35,187.59,23556.0,186.3351,186.4937,185.6909,185.9288,23556.0
2022-08-04 10:40:00,187.72,188.04,187.46,188.03,13655.0,186.0576,186.3748,185.7999,186.3649,13655.0
2022-08-04 10:45:00,187.93,188.48,187.75,188.06,12239.0,186.2657,186.8109,186.0873,186.3946,12239.0
2022-08-04 10:50:00,188.13,188.62,187.94,188.17,11684.0,186.464,186.9496,186.2757,186.5036,11684.0
2022-08-04 10:55:00,188.16,188.71,188.15,188.59,33261.0,186.4937,187.0388,186.4838,186.9199,33261.0
2022-08-04 11:00:00,188.66,189.07,188.64,188.79,17042.0,186.9893,187.3956,186.9695,187.1181,17042.0
2022-08-04 11:05:00,188.72,189.02,188.65,188.65,8526.0,187.0487,187.3461,186.9794,186.9794,8526.0
2022-08-04 11:10:00,188.68,188.86,187.87,188.03,11529.0,187.0091,187.1875,186.2063,186.3649,11529.0
2022-08-04 11:15:00,187.98,188.59,187.79,188.34,29064.0,186.3153,186.9199,186.127,186.6721,29064.0
2022-08-04 11:20:00,188.44,188.8,188.43,188.43,25967.0,186.7712,187.128,186.7613,186.7613,25967.0
2022-08-04 11:25:00,188.27,188.72,188.2,188.5,13003.0,186.6027,187.0487,186.5333,186.8307,13003.0
2022-08-04 11:30:00,188.51,188.87,188.25,188.77,18671.0,186.8406,187.1974,186.5829,187.0983,18671.0
2022-08-04 11:35:00,188.77,188.87,188.01,188.06,16495.0,187.0983,187.1974,186.345,186.3946,16495.0
2022-08-04 11:40:00,188.14,188.69,188.07,188.69,8985.0,186.4739,187.019,186.4045,187.019,8985.0
2022-08-04 11:45:00,188.68,189.28,188.68,189.24,7294.0,187.0091,187.6038,187.0091,187.5641,7294.0
2022-08-04 11:50:00,189.24,189.54,189.13,189.46,9524.0,187.5641,187.8615,187.4551,187.7822,9524.0
2022-08-04 11:55:00,189.44,189.44,189.01,189.05,20202.0,187.7624,187.7624,187.3362,187.3758,20202.0
2022-08-04 12:00:00,189.04,189.14,188.69,188.75,9827.0,187.3659,187.465,187.019,187.0785,9827.0
2022-08-04 12:05:00,188.75,188.95,188.75,188.89,11577.0,187.0785,187.2767,187.0785,187.2172,11577.0
2022-08-04 12:10:00,188.91,189.31,188.88,189.22,20140.0,187.2371,187.6335,187.2073,187.5443,20140.0
2022-08-04 12:15:00,189.19,189.27,189.04,189.25,8296.0,187.5146,187.5939,187.3659,187.5741,8296.0
2022-08-04 12:20:00,189.19,189.68,189.19,189.65,9369.0,187.5146,188.0002,187.5146,187.9705,9369.0
2022-08-04 12:25:00,189.62,189.72,189.5,189.61,12366.0,187.9408,188.0399,187.8218,187.9309,12366.0
2022-08-04 12:30:00,189.59,189.59,189.3,189.49,17973.0,187.911,187.911,187.6236,187.8119,17973.0
2022-08-04 12:35:00,189.53,189.68,189.45,189.68,9527.0,187.8516,188.0002,187.7723,188.0002,9527.0
2022-08-04 12:40:00,189.69,189.69,189.04,189.17,28237.0,188.0102,188.0102,187.3659,187.4948,28237.0
2022-08-04 12:45:00,189.17,189.19,188.73,188.75,10050.0,187.4948,187.5146,187.0587,187.0785,10050.0
2022-08-04 12:50:00,188.77,189.25,188.7,189.22,16985.0,187.0983,187.5741,187.0289,187.5443,16985.0
2022-08-04 12:55:00,189.18,189.18,188.98,189.0,8087.0,187.5047,187.5047,187.3064,187.3263,8087.0
2022-08-04 13:00:00,189.04,189.28,189.03,189.06,11470.0,187.3659,187.6038,187.356,187.3857,11470.0
2022-08-04 13:05:00,189.03,189.4,188.99,189.32,10920.0,187.356,187.7227,187.3164,187.6434,10920.0
2022-08-04 13:10:00,189.29,189.44,189.23,189.36,11069.0,187.6137,187.7624,187.5542,187.6831,11069.0
2022-08-04 13:15:00,189.38,189.52,189.26,189.44,12362.0,187.7029,187.8417,187.584,187.7624,12362.0
2022-08-04 13:20:00,189.46,189.83,189.27,189.74,19528.0,187.7822,188.1489,187.5939,188.0597,19528.0
2022-08-04 13:25:00,189.76,190.0,189.66,189.66,75576.0,188.0795,188.3174,187.9804,187.9804,75576.0
2022-08-04 13:30:00,189.61,190.16,189.55,190.16,46551.0,187.9309,188.476,187.8714,188.476,46551.0
2022-08-04 13:35:00,190.15,190.28,189.97,190.03,12629.0,188.4661,188.5949,188.2877,188.3471,12629.0
2022-08-04 13:40:00,190.0,190.11,189.75,189.92,44297.0,188.3174,188.4264,188.0696,188.2381,44297.0
2022-08-04 13:45:00,189.94,190.44,189.88,190.36,20799.0,188.2579,188.7535,188.1985,188.6742,20799.0
2022-08-04 13:50:00,190.33,190.33,190.14,190.26,22676.0,188.6445,188.6445,188.4562,188.5751,22676.0
2022-08-04 13:55:00,190.27,190.39,190.06,190.35,8494.0,188.585,188.704,188.3769,188.6643,8494.0
2022-08-04 14:00:00,190.35,190.39,190.12,190.33,18954.0,188.6643,188.704,188.4363,188.6445,18954.0
2022-08-04 14:05:00,190.35,190.35,189.94,189.97,28003.0,188.6643,188.6643,188.2579,188.2877,28003.0
2022-08-04 14:10:00,189.96,190.1,189.76,190.04,22625.0,188.2778,188.4165,188.0795,188.3571,22625.0
2022-08-04 14:15:00,190.02,190.22,190.0,190.22,7320.0,188.3372,188.5355,188.3174,188.5355,7320.0
2022-08-04 14:20:00,190.18,190.28,190.07,190.07,7066.0,188.4958,188.5949,188.3868,188.3868,7066.0
2022-08-04 14:25:00,190.1,190.2,190.09,190.13,28937.0,188.4165,188.5156,188.4066,188.4463,28937.0
2022-08-04 14:30:00,190.15,190.45,190.15,190.38,21460.0,188.4661,188.7634,188.4661,188.694,21460.0
2022-08-04 14:35:00,190.34,190.34,189.94,190.09,15678.0,188.6544,188.6544,188.2579,188.4066,15678.0
2022-08-04 14:40:00,190.07,190.12,189.79,190.12,19072.0,188.3868,188.4363,188.1093,188.4363,19072.0
2022-08-04 14:45:00,190.11,190.35,190.11,190.27,11546.0,188.4264,188.6643,188.4264,188.585,11546.0
2022-08-04 14:50:00,190.3,190.53,190.26,190.31,28842.0,188.6148,188.8427,188.5751,188.6247,28842.0
2022-08-04 14:55:00,190.31,190.31,190.07,190.08,14453.0,188.6247,188.6247,188.3868,188.3967,14453.0
2022-08-04 15:00:00,190.07,190.25,190.0,190.25,10009.0,188.3868,188.5652,188.3174,188.5652,10009.0
2022-08-04 15:05:00,190.15,190.27,190.01,190.2,7458.0,188.4661,188.585,188.3273,188.5156,7458.0
2022-08-04 15:10:00,190.23,190.4,190.2,190.25,11808.0,188.5454,188.7139,188.5156,188.5652,11808.0
2022-08-04 15:15:00,190.29,190.57,190.27,190.42,22053.0,188.6048,188.8824,188.585,188.7337,22053.0
2022-08-04 15:20:00,190.42,190.45,190.13,190.24,13562.0,188.7337,188.7634,188.4463,188.5553,13562.0
2022-08-04 15:25:00,190.22,190.45,190.16,190.41,12988.0,188.5355,188.7634,188.476,188.7238,12988.0
2022-08-04 15:30:00,190.41,190.5,190.06,190.09,29726.0,188.7238,188.813,188.3769,188.4066,29726.0
2022-08-04 15:35:00,190.13,190.3,190.01,190.16,23275.0,188.4463,188.6148,188.3273,188.476,23275.0
2022-08-04 15:40:00,190.17,190.18,189.99,190.08,36310.0,188.4859,188.4958,188.3075,188.3967,36310.0
2022-08-04 15:45:00,190.03,190.78,190.0,190.69,44117.0,188.3471,189.0905,188.3174,189.0013,44117.0
2022-08-04 15:50:00,190.69,191.58,190.69,191.49,92591.0,189.0013,189.8834,189.0013,189.7942,92591.0
2022-08-04 15:55:00,191.49,191.55,191.16,191.34,163731.0,189.7942,189.8537,189.4671,189.6455,163731.0
2022-08-05 09:30:00,187.0,189.21,186.28,189.21,187617.0,185.344,187.5344,184.6304,187.5344,187617.0
2022-08-05 09:35:00,189.24,189.35,187.89,188.08,39131.0,187.5641,187.6732,186.2261,186.4144,39131.0
2022-08-05 09:40:00,188.22,188.6,187.32,187.66,36484.0,186.5532,186.9298,185.6611,185.9981,36484.0
2022-08-05 09:45:00,187.55,188.48,186.95,188.08,25424.0,185.8891,186.8109,185.2944,186.4144,25424.0
2022-08-05 09:50:00,188.12,189.1,187.95,188.54,31851.0,186.4541,187.4254,186.2856,186.8703,31851.0
2022-08-05 09:55:00,188.56,188.68,187.61,188.68,33099.0,186.8902,187.0091,185.9486,187.0091,33099.0
2022-08-05 10:00:00,188.63,189.56,188.12,189.55,63382.0,186.9595,187.8813,186.4541,187.8714,63382.0
2022-08-05 10:05:00,189.6,190.09,189.1,190.07,37517.0,187.921,188.4066,187.4254,188.3868,37517.0
2022-08-05 10:10:00,190.08,190.34,189.34,190.17,31613.0,188.3967,188.6544,187.6633,188.4859,31613.0
2022-08-05 10:15:00,190.15,191.09,190.11,190.98,28959.0,188.4661,189.3978,188.4264,189.2887,28959.0
2022-08-05 10:20:00,190.95,191.8,190.95,191.49,34095.0,189.259,190.1015,189.259,189.7942,34095.0
2022-08-05 10:25:00,191.47,191.72,191.15,191.23,35042.0,189.7744,190.0222,189.4572,189.5365,35042.0
2022-08-05 10:30:00,191.28,191.39,190.57,190.75,29738.0,189.5861,189.6951,188.8824,189.0608,29738.0
2022-08-05 10:35:00,190.75,191.3,190.65,191.3,66736.0,189.0608,189.6059,188.9617,189.6059,66736.0
2022-08-05 10:40:00,191.22,191.28,190.63,190.95,33793.0,189.5266,189.5861,188.9418,189.259,33793.0
2022-08-05 10:45:00,190.97,191.57,190.97,191.18,40418.0,189.2788,189.8735,189.2788,189.487,40418.0
2022-08-05 10:50:00,191.14,191.22,190.47,191.18,32128.0,189.4473,189.5266,188.7832,189.487,32128.0
2022-08-05 10:55:00,191.15,191.23,190.87,190.89,30933.0,189.4572,189.5365,189.1797,189.1995,30933.0
2022-08-05 11:00:00,190.99,191.02,190.32,190.42,29926.0,189.2986,189.3284,188.6346,188.7337,29926.0
2022-08-05 11:05:00,190.38,190.55,189.7,190.28,67961.0,188.694,188.8625,188.0201,188.5949,67961.0
2022-08-05 11:10:00,190.28,190.29,189.39,189.47,39225.0,188.5949,188.6048,187.7128,187.7921,39225.0
2022-08-05 11:15:00,189.43,189.93,189.41,189.52,24936.0,187.7525,188.248,187.7326,187.8417,24936.0
2022-08-05 11:20:00,189.46,189.68,188.79,188.81,22847.0,187.7822,188.0002,187.1181,187.1379,22847.0
2022-08-05 11:25:00,188.77,188.86,186.55,187.6,108769.0,187.0983,187.1875,184.898,185.9387,108769.0
2022-08-05 11:30:00,187.6,188.76,187.57,188.55,26405.0,185.9387,187.0884,185.9089,186.8802,26405.0
2022-08-05 11:35:00,188.56,189.11,188.5,188.87,14191.0,186.8902,187.4353,186.8307,187.1974,14191.0
2022-08-05 11:40:00,188.84,188.84,188.41,188.6,13186.0,187.1677,187.1677,186.7415,186.9298,13186.0
2022-08-05 11:45:00,188.56,188.92,188.56,188.66,12112.0,186.8902,187.247,186.8902,186.9893,12112.0
2022-08-05 11:50:00,188.66,189.12,188.64,188.81,18224.0,186.9893,187.4452,186.9695,187.1379,18224.0
2022-08-05 11:55:00,188.78,188.82,188.54,188.56,15173.0,187.1082,187.1479,186.8703,186.8902,15173.0
2022-08-05 12:00:00,188.51,189.12,188.49,189.02,19779.0,186.8406,187.4452,186.8208,187.3461,19779.0
2022-08-05 12:05:00,189.04,189.26,188.65,188.89,14329.0,187.3659,187.584,186.9794,187.2172,14329.0
2022-08-05 12:10:00,188.88,189.36,188.82,189.32,11897.0,187.2073,187.6831,187.1479,187.6434,11897.0
2022-08-05 12:15:00,189.32,189.82,189.28,189.49,17003.0,187.6434,188.139,187.6038,187.8119,17003.0
2022-08-05 12:20:00,189.51,189.69,189.39,189.51,23127.0,187.8317,188.0102,187.7128,187.8317,23127.0
2022-08-05 12:25:00,189.49,189.75,189.25,189.49,35517.0,187.8119,188.0696,187.5741,187.8119,35517.0
2022-08-05 12:30:00,189.52,189.52,189.14,189.38,14246.0,187.8417,187.8417,187.465,187.7029,14246.0
2022-08-05 12:35:00,189.38,189.5,189.24,189.35,7942.0,187.7029,187.8218,187.5641,187.6732,7942.0
2022-08-05 12:40:00,189.37,189.71,189.37,189.67,9544.0,187.693,188.03,187.693,187.9903,9544.0
2022-08-05 12:45:00,189.63,190.1,189.59,190.1,13379.0,187.9507,188.4165,187.911,188.4165,13379.0
2022-08-05 12:50:00,190.21,190.23,189.86,189.96,12176.0,188.5255,188.5454,188.1786,188.2778,12176.0
2022-08-05 12:55:00,189.99,190.18,189.93,190.08,18092.0,188.3075,188.4958,188.248,188.3967,18092.0
2022-08-05 13:00:00,190.09,190.25,189.92,190.25,10689.0,188.4066,188.5652,188.2381,188.5652,10689.0
2022-08-05 13:05:00,190.28,190.48,190.16,190.43,16998.0,188.5949,188.7932,188.476,188.7436,16998.0
2022-08-05 13:10:00,190.42,190.75,190.42,190.75,16852.0,188.7337,189.0608,188.7337,189.0608,16852.0
2022-08-05 13:15:00,190.78,190.78,190.43,190.44,11852.0,189.0905,189.0905,188.7436,188.7535,11852.0
2022-08-05 13:20:00,190.36,190.54,190.22,190.47,9339.0,188.6742,188.8526,188.5355,188.7832,9339.0
2022-08-05 13:25:00,190.44,190.62,190.25,190.28,13209.0,188.7535,188.9319,188.5652,188.5949,13209.0
2022-08-05 13:30:00,190.28,190.61,190.28,190.59,7298.0,188.5949,188.922,188.5949,188.9022,7298.0
2022-08-05 13:35:00,190.64,190.77,190.55,190.69,10816.0,188.9517,189.0806,188.8625,189.0013,10816.0
2022-08-05 13:40:00,190.72,190.72,190.25,190.34,13209.0,189.031,189.031,188.5652,188.6544,13209.0
2022-08-05 13:45:00,190.25,190.27,189.86,189.98,16454.0,188.5652,188.585,188.1786,188.2976,16454.0
2022-08-05 13:50:00,190.06,190.09,189.91,189.94,13058.0,188.3769,188.4066,188.2282,188.2579,13058.0
2022-08-05 13:55:00,189.94,190.0,189.65,189.99,16807.0,188.2579,188.3174,187.9705,188.3075,16807.0
2022-08-05 14:00:00,189.95,190.09,189.66,190.08,27787.0,188.2679,188.4066,187.9804,188.3967,27787.0
2022-08-05 14:05:00,190.03,190.06,189.75,189.75,12308.0,188.3471,188.3769,188.0696,188.0696,12308.0
2022-08-05 14:10:00,189.76,189.79,189.45,189.69,37739.0,188.0795,188.1093,187.7723,188.0102,37739.0
2022-08-05 14:15:00,189.66,190.11,189.64,190.11,9621.0,187.9804,188.4264,187.9606,188.4264,9621.0
2022-08-05 14:20:00,190.05,190.26,189.91,190.03,14108.0,188.367,188.5751,188.2282,188.3471,14108.0
2022-08-05 14:25:00,189.99,190.02,189.5,189.5,11246.0,188.3075,188.3372,187.8218,187.8218,11246.0
2022-08-05 14:30:00,189.46,189.75,189.34,189.75,12920.0,187.7822,188.0696,187.6633,188.0696,12920.0
2022-08-05 14:35:00,189.74,189.74,189.52,189.55,13823.0,188.0597,188.0597,187.8417,187.8714,13823.0
2022-08-05 14:40:00,189.54,189.79,189.48,189.77,13714.0,187.8615,188.1093,187.802,188.0894,13714.0
2022-08-05 14:45:00,189.78,189.84,189.59,189.6,12494.0,188.0994,188.1588,187.911,187.921,12494.0
2022-08-05 14:50:00,189.58,189.7,189.45,189.66,10965.0,187.9011,188.0201,187.7723,187.9804,10965.0
2022-08-05 14:55:00,189.63,189.66,189.28,189.66,14124.0,187.9507,187.9804,187.6038,187.9804,14124.0
2022-08-05 15:00:00,189.67,189.82,189.6,189.65,10750.0,187.9903,188.139,187.921,187.9705,10750.0
2022-08-05 15:05:00,189.75,189.77,189.51,189.74,9602.0,188.0696,188.0894,187.8317,188.0597,9602.0
2022-08-05 15:10:00,189.77,189.87,189.69,189.69,14434.0,188.0894,188.1886,188.0102,188.0102,14434.0
2022-08-05 15:15:00,189.76,189.87,189.6,189.6,17023.0,188.0795,188.1886,187.921,187.921,17023.0
2022-08-05 15:20:00,189.62,189.68,189.17,189.27,27970.0,187.9408,188.0002,187.4948,187.5939,27970.0
2022-08-05 15:25:00,189.24,189.48,189.24,189.44,19383.0,187.5641,187.802,187.5641,187.7624,19383.0
2022-08-05 15:30:00,189.46,189.73,189.43,189.67,22948.0,187.7822,188.0498,187.7525,187.9903,22948.0
2022-08-05 15:35:00,189.67,189.67,189.41,189.46,20864.0,187.9903,187.9903,187.7326,187.7822,20864.0
2022-08-05 15:40:00,189.45,189.75,189.43,189.71,30686.0,187.7723,188.0696,187.7525,188.03,30686.0
2022-08-05 15:45:00,189.72,190.1,189.71,190.09,42478.0,188.0399,188.4165,188.03,188.4066,42478.0
2022-08-05 15:50:00,190.1,190.29,189.82,190.1,67640.0,188.4165,188.6048,188.139,188.4165,67640.0
2022-08-05 15:55:00,190.13,190.29,190.01,190.18,121907.0,188.4463,188.6048,188.3273,188.4958,121907.0
2022-08-08 09:30:00,191.09,192.18,190.28,191.88,92199.0,189.3978,190.4781,188.5949,190.1808,92199.0
2022-08-08 09:35:00,192.0,192.44,191.37,192.34,50947.0,190.2997,190.7358,189.6753,190.6367,50947.0
2022-08-08 09:40:00,192.4,193.05,192.04,193.0,52042.0,190.6962,191.3404,190.3393,191.2908,52042.0
2022-08-08 09:45:00,193.0,193.92,192.77,193.83,104084.0,191.2908,192.2027,191.0629,192.1135,104084.0
2022-08-08 09:50:00,193.87,194.33,193.39,193.9,48942.0,192.1531,192.6091,191.6774,192.1829,48942.0
2022-08-08 09:55:00,193.95,194.14,193.43,193.5,17302.0,192.2324,192.4207,191.717,191.7864,17302.0
2022-08-08 10:00:00,193.57,194.12,193.41,193.73,24607.0,191.8558,192.4009,191.6972,192.0144,24607.0
2022-08-08 10:05:00,193.73,194.19,193.28,194.19,18824.0,192.0144,192.4703,191.5684,192.4703,18824.0
2022-08-08 10:10:00,194.09,194.37,193.39,193.58,23214.0,192.3712,192.6487,191.6774,191.8657,23214.0
2022-08-08 10:15:00,193.55,193.89,193.41,193.66,27219.0,191.836,192.173,191.6972,191.945,27219.0
2022-08-08 10:20:00,193.66,194.26,193.46,193.98,24351.0,191.945,192.5397,191.7468,192.2622,24351.0
2022-08-08 10:25:00,194.11,194.14,192.99,193.16,40855.0,192.391,192.4207,191.2809,191.4494,40855.0
2022-08-08 10:30:00,193.11,193.19,192.78,193.19,15550.0,191.3999,191.4792,191.0728,191.4792,15550.0
2022-08-08 10:35:00,193.13,193.43,192.7,193.43,17794.0,191.4197,191.717,190.9935,191.717,17794.0
2022-08-08 10:40:00,193.36,193.77,193.15,193.65,18289.0,191.6477,192.054,191.4395,191.9351,18289.0
2022-08-08 10:45:00,193.61,193.63,192.57,192.79,18454.0,191.8954,191.9153,190.8646,191.0827,18454.0
2022-08-08 10:50:00,192.78,193.17,192.75,193.02,14802.0,191.0728,191.4593,191.0431,191.3107,14802.0
2022-08-08 10:55:00,193.01,193.08,192.62,193.01,12488.0,191.3008,191.3701,190.9142,191.3008,12488.0
2022-08-08 11:00:00,193.1,193.55,193.09,193.24,16815.0,191.39,191.836,191.38,191.5287,16815.0
2022-08-08 11:05:00,193.23,193.23,192.8,193.08,18797.0,191.5188,191.5188,191.0926,191.3701,18797.0
2022-08-08 11:10:00,193.08,193.17,192.6,192.67,12445.0,191.3701,191.4593,190.8944,190.9638,12445.0
2022-08-08 11:15:00,192.64,192.74,192.2,192.44,22714.0,190.934,191.0331,190.4979,190.7358,22714.0
2022-08-08 11:20:00,192.43,192.66,192.37,192.43,12810.0,190.7259,190.9539,190.6664,190.7259,12810.0
2022-08-08 11:25:00,192.42,192.46,192.01,192.1,20211.0,190.716,190.7556,190.3096,190.3988,20211.0
2022-08-08 11:30:00,192.22,192.28,191.81,191.94,18286.0,190.5177,190.5772,190.1114,190.2402,18286.0
2022-08-08 11:35:00,191.98,192.11,190.92,190.92,21657.0,190.2799,190.4087,189.2293,189.2293,21657.0
2022-08-08 11:40:00,191.03,191.3,190.57,190.95,20568.0,189.3383,189.6059,188.8824,189.259,20568.0
2022-08-08 11:45:00,190.75,190.95,190.5,190.84,17399.0,189.0608,189.259,188.813,189.15,17399.0
2022-08-08 11:50:00,190.93,191.63,190.91,191.5,12783.0,189.2392,189.933,189.2194,189.8041,12783.0
2022-08-08 11:55:00,191.47,191.93,191.33,191.76,13044.0,189.7744,190.2303,189.6356,190.0618,13044.0
2022-08-08 12:00:00,191.74,191.91,191.54,191.67,9700.0,190.042,190.2105,189.8438,189.9726,9700.0
2022-08-08 12:05:00,191.67,191.77,191.13,191.18,8775.0,189.9726,190.0717,189.4374,189.487,8775.0
2022-08-08 12:10:00,191.24,191.51,191.08,191.3,11416.0,189.5464,189.814,189.3878,189.6059,11416.0
2022-08-08 12:15:00,191.31,191.32,190.67,190.9,10882.0,189.6158,189.6257,188.9815,189.2094,10882.0
2022-08-08 12:20:00,190.88,191.38,190.83,191.21,12496.0,189.1896,189.6852,189.1401,189.5167,12496.0
2022-08-08 12:25:00,191.22,191.29,190.66,190.78,42177.0,189.5266,189.596,188.9716,189.0905,42177.0
2022-08-08 12:30:00,190.74,190.96,190.7,190.82,14162.0,189.0509,189.2689,189.0112,189.1301,14162.0
2022-08-08 12:35:00,190.84,190.87,190.46,190.8,15400.0,189.15,189.1797,188.7733,189.1103,15400.0
2022-08-08 12:40:00,190.75,191.27,190.72,191.12,12469.0,189.0608,189.5762,189.031,189.4275,12469.0
2022-08-08 12:45:00,191.1,191.22,190.87,191.06,11643.0,189.4077,189.5266,189.1797,189.368,11643.0
2022-08-08 12:50:00,190.99,191.29,190.99,191.14,19489.0,189.2986,189.596,189.2986,189.4473,19489.0
2022-08-08 12:55:00,191.11,191.12,190.85,191.0,9655.0,189.4176,189.4275,189.1599,189.3086,9655.0
2022-08-08 13:00:00,190.96,191.04,190.78,190.81,15699.0,189.2689,189.3482,189.0905,189.1202,15699.0
2022-08-08 13:05:00,190.84,191.23,190.83,191.12,14431.0,189.15,189.5365,189.1401,189.4275,14431.0
2022-08-08 13:10:00,191.09,191.2,190.97,191.12,11960.0,189.3978,189.5068,189.2788,189.4275,11960.0
2022-08-08 13:15:00,191.09,191.29,191.04,191.28,13711.0,189.3978,189.596,189.3482,189.5861,13711.0
2022-08-08 13:20:00,191.26,191.28,190.64,190.83,18391.0,189.5663,189.5861,188.9517,189.1401,18391.0
2022-08-08 13:25:00,190.83,190.83,190.47,190.47,13667.0,189.1401,189.1401,188.7832,188.7832,13667.0
2022-08-08 13:30:00,190.44,190.7,190.39,190.53,20520.0,188.7535,189.0112,188.704,188.8427,20520.0
2022-08-08 13:35:00,190.5,190.5,190.28,190.42,19485.0,188.813,188.813,188.5949,188.7337,19485.0
2022-08-08 13:40:00,190.43,190.78,190.36,190.75,26772.0,188.7436,189.0905,188.6742,189.0608,26772.0
2022-08-08 13:45:00,190.78,190.82,190.5,190.65,12100.0,189.0905,189.1301,188.813,188.9617,12100.0
2022-08-08 13:50:00,190.65,190.85,190.56,190.74,25790.0,188.9617,189.1599,188.8724,189.0509,25790.0
2022-08-08 13:55:00,190.71,190.86,190.61,190.73,12802.0,189.0211,189.1698,188.922,189.0409,12802.0
2022-08-08 14:00:00,190.74,190.74,190.1,190.1,16020.0,189.0509,189.0509,188.4165,188.4165,16020.0
2022-08-08 14:05:00,190.08,190.47,189.76,190.38,19115.0,188.3967,188.7832,188.0795,188.694,19115.0
2022-08-08 14:10:00,190.41,190.47,189.94,189.96,11936.0,188.7238,188.7832,188.2579,188.2778,11936.0
2022-08-08 14:15:00,189.92,190.1,189.83,190.02,9960.0,188.2381,188.4165,188.1489,188.3372,9960.0
2022-08-08 14:20:00,190.03,190.1,189.86,189.92,17129.0,188.3471,188.4165,188.1786,188.2381,17129.0
2022-08-08 14:25:00,189.95,190.07,189.8,190.0,14648.0,188.2679,188.3868,188.1192,188.3174,14648.0
2022-08-08 14:30:00,190.01,190.22,189.76,189.91,15281.0,188.3273,188.5355,188.0795,188.2282,15281.0
2022-08-08 14:35:00,189.89,189.95,189.74,189.82,21261.0,188.2084,188.2679,188.0597,188.139,21261.0
2022-08-08 14:40:00,189.8,189.98,189.69,189.76,9910.0,188.1192,188.2976,188.0102,188.0795,9910.0
2022-08-08 14:45:00,189.78,189.93,189.6,189.74,17126.0,188.0994,188.248,187.921,188.0597,17126.0
2022-08-08 14:50:00,189.7,189.74,189.29,189.29,10501.0,188.0201,188.0597,187.6137,187.6137,10501.0
2022-08-08 14:55:00,189.29,189.71,189.29,189.54,14824.0,187.6137,188.03,187.6137,187.8615,14824.0
2022-08-08 15:00:00,189.53,189.68,189.46,189.58,17323.0,187.8516,188.0002,187.7822,187.9011,17323.0
2022-08-08 15:05:00,189.6,189.73,189.55,189.68,14177.0,187.921,188.0498,187.8714,188.0002,14177.0
2022-08-08 15:10:00,189.68,189.73,189.52,189.65,16277.0,188.0002,188.0498,187.8417,187.9705,16277.0
2022-08-08 15:15:00,189.62,189.68,189.08,189.26,25132.0,187.9408,188.0002,187.4056,187.584,25132.0
2022-08-08 15:20:00,189.28,189.75,189.25,189.58,13217.0,187.6038,188.0696,187.5741,187.9011,13217.0
2022-08-08 15:25:00,189.57,189.75,189.49,189.52,10304.0,187.8912,188.0696,187.8119,187.8417,10304.0
2022-08-08 15:30:00,189.51,189.87,189.33,189.75,16284.0,187.8317,188.1886,187.6533,188.0696,16284.0
2022-08-08 15:35:00,189.7,189.76,189.58,189.71,16713.0,188.0201,188.0795,187.9011,188.03,16713.0
2022-08-08 15:40:00,189.73,190.05,189.73,189.99,17621.0,188.0498,188.367,188.0498,188.3075,17621.0
2022-08-08 15:45:00,189.96,190.01,189.74,189.91,19145.0,188.2778,188.3273,188.0597,188.2282,19145.0
2022-08-08 15:50:00,189.95,190.12,189.62,189.83,35314.0,188.2679,188.4363,187.9408,188.1489,35314.0
2022-08-08 15:55:00,189.85,189.96,189.68,189.74,91963.0,188.1687,188.2778,188.0002,188.0597,91963.0
2022-08-09 09:30:00,186.3,187.13,184.01,184.22,213047.0,184.6502,185.4728,182.3805,182.5886,213047.0
2022-08-09 09:35:00,184.24,184.41,183.09,184.06,130098.0,182.6084,182.7769,181.4686,182.43,130098.0
2022-08-09 09:40:00,184.03,185.25,183.72,185.23,78107.0,182.4003,183.6095,182.093,183.5897,78107.0
2022-08-09 09:45:00,185.73,185.88,184.85,185.07,70709.0,184.0852,184.2339,183.213,183.4311,70709.0
2022-08-09 09:50:00,185.12,185.55,184.0,184.02,45945.0,183.4806,183.9068,182.3705,182.3904,45945.0
2022-08-09 09:55:00,184.06,184.09,180.42,180.77,202967.0,182.43,182.4597,178.8222,179.1691,202967.0
2022-08-09 10:00:00,180.77,181.28,180.4,180.63,152528.0,179.1691,179.6746,178.8024,179.0304,152528.0
2022-08-09 10:05:00,180.67,181.02,179.82,180.69,166536.0,179.07,179.4169,178.2276,179.0899,166536.0
2022-08-09 10:10:00,180.71,181.49,180.36,180.87,72627.0,179.1097,179.8828,178.7628,179.2683,72627.0
2022-08-09 10:15:00,180.8,181.29,180.43,180.91,63702.0,179.1989,179.6845,178.8322,179.3079,63702.0
2022-08-09 10:20:00,180.87,181.05,180.58,180.72,56065.0,179.2683,179.4467,178.9808,179.1196,56065.0
2022-08-09 10:25:00,180.74,181.4,180.7,180.99,65926.0,179.1394,179.7936,179.0998,179.3872,65926.0
2022-08-09 10:30:00,180.99,181.41,180.51,181.28,78044.0,179.3872,179.8035,178.9115,179.6746,78044.0
2022-08-09 10:35:00,181.31,181.82,181.16,181.18,53856.0,179.7044,180.2098,179.5557,179.5755,53856.0
2022-08-09 10:40:00,181.2,181.55,180.64,181.3,32855.0,179.5953,179.9422,179.0403,179.6945,32855.0
2022-08-09 10:45:00,181.35,181.66,180.95,181.48,32468.0,179.744,180.0513,179.3476,179.8729,32468.0
2022-08-09 10:50:00,181.47,181.92,180.99,181.07,108963.0,179.8629,180.309,179.3872,179.4665,108963.0
2022-08-09 10:55:00,181.0,181.32,180.8,181.31,37157.0,179.3971,179.7143,179.1989,179.7044,37157.0
2022-08-09 11:00:00,181.35,181.38,180.42,180.64,28892.0,179.744,179.7737,178.8222,179.0403,28892.0
2022-08-09 11:05:00,180.59,181.46,180.41,181.22,30929.0,178.9907,179.853,178.8123,179.6152,30929.0
2022-08-09 11:10:00,181.26,182.11,181.14,182.07,26601.0,179.6548,180.4973,179.5359,180.4576,26601.0
2022-08-09 11:15:00,182.07,182.52,181.8,182.13,27706.0,180.4576,180.9037,180.19,180.5171,27706.0
2022-08-09 11:20:00,182.09,182.4,182.02,182.16,36354.0,180.4775,180.7847,180.4081,180.5468,36354.0
2022-08-09 11:25:00,182.13,182.42,181.95,182.41,35502.0,180.5171,180.8045,180.3387,180.7946,35502.0
2022-08-09 11:30:00,182.45,182.83,182.05,182.12,28488.0,180.8343,181.2109,180.4378,180.5072,28488.0
2022-08-09 11:35:00,182.09,182.3,181.89,182.03,20028.0,180.4775,180.6856,180.2792,180.418,20028.0
2022-08-09 11:40:00,182.03,182.23,181.84,182.15,17390.0,180.418,180.6162,180.2297,180.5369,17390.0
2022-08-09 11:45:00,182.17,182.45,182.17,182.29,17934.0,180.5567,180.8343,180.5567,180.6757,17934.0
2022-08-09 11:50:00,182.27,182.28,181.86,182.03,33311.0,180.6559,180.6658,180.2495,180.418,33311.0
2022-08-09 11:55:00,182.08,182.1,181.82,181.92,26878.0,180.4675,180.4874,180.2098,180.309,26878.0
2022-08-09 12:00:00,181.93,182.25,181.82,182.24,12825.0,180.3189,180.636,180.2098,180.6261,12825.0
2022-08-09 12:05:00,182.22,182.34,182.07,182.16,11735.0,180.6063,180.7252,180.4576,180.5468,11735.0
2022-08-09 12:10:00,182.19,182.44,181.92,182.02,15856.0,180.5766,180.8244,180.309,180.4081,15856.0
2022-08-09 12:15:00,182.0,182.11,181.83,181.93,15578.0,180.3883,180.4973,180.2198,180.3189,15578.0
2022-08-09 12:20:00,181.89,182.14,181.7,182.02,18361.0,180.2792,180.527,180.0909,180.4081,18361.0
2022-08-09 12:25:00,182.02,182.07,181.43,181.45,17934.0,180.4081,180.4576,179.8233,179.8431,17934.0
2022-08-09 12:30:00,181.44,181.79,181.41,181.68,15709.0,179.8332,180.1801,179.8035,180.0711,15709.0
2022-08-09 12:35:00,181.66,181.97,181.66,181.86,9515.0,180.0513,180.3585,180.0513,180.2495,9515.0
2022-08-09 12:40:00,181.87,181.87,181.55,181.72,13903.0,180.2594,180.2594,179.9422,180.1107,13903.0
2022-08-09 12:45:00,181.68,181.73,181.37,181.58,12134.0,180.0711,180.1206,179.7638,179.972,12134.0
2022-08-09 12:50:00,181.58,181.64,181.38,181.63,12122.0,179.972,180.0314,179.7737,180.0215,12122.0
2022-08-09 12:55:00,181.66,181.71,181.39,181.47,28811.0,180.0513,180.1008,179.7837,179.8629,28811.0
2022-08-09 13:00:00,181.45,181.94,181.37,181.91,24162.0,179.8431,180.3288,179.7638,180.2991,24162.0
2022-08-09 13:05:00,181.87,181.98,181.5,181.73,15159.0,180.2594,180.3684,179.8927,180.1206,15159.0
2022-08-09 13:10:00,181.73,181.97,181.64,181.92,10525.0,180.1206,180.3585,180.0314,180.309,10525.0
2022-08-09 13:15:00,181.91,182.0,181.77,181.78,11740.0,180.2991,180.3883,180.1603,180.1702,11740.0
2022-08-09 13:20:00,181.79,181.9,181.56,181.81,14661.0,180.1801,180.2891,179.9522,180.1999,14661.0
2022-08-09 13:25:00,181.79,181.88,181.63,181.86,12476.0,180.1801,180.2693,180.0215,180.2495,12476.0
2022-08-09 13:30:00,181.85,181.85,181.58,181.62,20859.0,180.2396,180.2396,179.972,180.0116,20859.0
2022-08-09 13:35:00,181.62,181.65,181.38,181.41,22531.0,180.0116,180.0414,179.7737,179.8035,22531.0
2022-08-09 13:40:00,181.4,181.42,181.04,181.05,30808.0,179.7936,179.8134,179.4368,179.4467,30808.0
2022-08-09 13:45:00,181.03,181.63,180.89,181.57,23362.0,179.4268,180.0215,179.2881,179.9621,23362.0
2022-08-09 13:50:00,181.6,181.7,181.46,181.52,15253.0,179.9918,180.0909,179.853,179.9125,15253.0
2022-08-09 13:55:00,181.49,181.84,181.49,181.68,19295.0,179.8828,180.2297,179.8828,180.0711,19295.0
2022-08-09 14:00:00,181.7,181.92,181.66,181.8,17097.0,180.0909,180.309,180.0513,180.19,17097.0
2022-08-09 14:05:00,181.8,181.94,181.57,181.66,27411.0,180.19,180.3288,179.9621,180.0513,27411.0
2022-08-09 14:10:00,181.69,181.69,181.49,181.58,42482.0,180.081,180.081,179.8828,179.972,42482.0
2022-08-09 14:15:00,181.56,181.56,181.13,181.2,23288.0,179.9522,179.9522,179.526,179.5953,23288.0
2022-08-09 14:20:00,181.21,181.32,181.07,181.22,28521.0,179.6053,179.7143,179.4665,179.6152,28521.0
2022-08-09 14:25:00,181.27,181.39,181.11,181.29,19307.0,179.6647,179.7837,179.5061,179.6845,19307.0
2022-08-09 14:30:00,181.3,181.63,181.25,181.6,17213.0,179.6945,180.0215,179.6449,179.9918,17213.0
2022-08-09 14:35:00,181.64,181.72,181.48,181.61,20810.0,180.0314,180.1107,179.8729,180.0017,20810.0
2022-08-09 14:40:00,181.64,181.68,181.36,181.39,26817.0,180.0314,180.0711,179.7539,179.7837,26817.0
2022-08-09 14:45:00,181.4,181.87,181.39,181.86,17918.0,179.7936,180.2594,179.7837,180.2495,17918.0
2022-08-09 14:50:00,181.85,182.1,181.85,181.88,26471.0,180.2396,180.4874,180.2396,180.2693,26471.0
2022-08-09 14:55:00,181.89,182.03,181.74,181.86,23678.0,180.2792,180.418,180.1306,180.2495,23678.0
2022-08-09 15:00:00,181.83,182.19,181.83,182.0,34629.0,180.2198,180.5766,180.2198,180.3883,34629.0
2022-08-09 15:05:00,181.99,182.03,181.64,181.84,29167.0,180.3783,180.418,180.0314,180.2297,29167.0
2022-08-09 15:10:00,181.85,181.94,181.73,181.73,20035.0,180.2396,180.3288,180.1206,180.1206,20035.0
2022-08-09 15:15:00,181.75,182.09,181.74,182.03,25438.0,180.1405,180.4775,180.1306,180.418,25438.0
2022-08-09 15:20:00,182.0,182.23,181.9,182.18,33969.0,180.3883,180.6162,180.2891,180.5667,33969.0
2022-08-09 15:25:00,182.2,182.42,182.0,182.23,48265.0,180.5865,180.8045,180.3883,180.6162,48265.0
2022-08-09 15:30:00,182.24,182.6,182.14,182.26,48799.0,180.6261,180.9829,180.527,180.646,48799.0
2022-08-09 15:35:00,182.3,182.55,182.22,182.45,56472.0,180.6856,180.9334,180.6063,180.8343,56472.0
2022-08-09 15:40:00,182.46,182.58,182.28,182.28,72027.0,180.8442,180.9631,180.6658,180.6658,72027.0
2022-08-09 15:45:00,182.28,182.42,182.11,182.18,64579.0,180.6658,180.8045,180.4973,180.5667,64579.0
2022-08-09 15:50:00,182.2,182.38,182.07,182.19,127146.0,180.5865,180.7649,180.4576,180.5766,127146.0
2022-08-09 15:55:00,182.2,182.34,182.07,182.24,313580.0,180.5865,180.7252,180.4576,180.6261,313580.0
2022-08-10 09:30:00,188.16,189.57,187.75,188.09,181190.0,186.4937,187.8912,186.0873,186.4243,181190.0
2022-08-10 09:35:00,188.25,188.61,187.4,187.61,85754.0,186.5829,186.9397,185.7404,185.9486,85754.0
2022-08-10 09:40:00,187.56,187.72,186.77,187.47,38791.0,185.899,186.0576,185.116,185.8098,38791.0
2022-08-10 09:45:00,187.48,188.36,187.21,188.14,59062.0,185.8197,186.6919,185.5521,186.4739,59062.0
2022-08-10 09:50:00,188.1,188.74,187.84,187.93,33343.0,186.4342,187.0686,186.1765,186.2657,33343.0
2022-08-10 09:55:00,187.93,188.7,187.87,188.53,35113.0,186.2657,187.0289,186.2063,186.8604,35113.0
2022-08-10 10:00:00,188.45,189.04,188.12,188.72,41612.0,186.7811,187.3659,186.4541,187.0487,41612.0
2022-08-10 10:05:00,188.65,188.86,188.04,188.18,31526.0,186.9794,187.1875,186.3748,186.5135,31526.0
2022-08-10 10:10:00,188.27,188.44,187.16,187.24,36742.0,186.6027,186.7712,185.5026,185.5819,36742.0
2022-08-10 10:15:00,187.18,187.32,186.65,186.65,59369.0,185.5224,185.6611,184.9971,184.9971,59369.0
2022-08-10 10:20:00,186.72,187.17,186.21,186.91,48605.0,185.0665,185.5125,184.561,185.2548,48605.0
2022-08-10 10:25:00,186.92,187.38,186.91,187.34,26498.0,185.2647,185.7206,185.2548,185.681,26498.0
2022-08-10 10:30:00,187.31,187.31,186.93,187.15,20031.0,185.6512,185.6512,185.2746,185.4926,20031.0
2022-08-10 10:35:00,187.22,187.22,186.87,186.93,15747.0,185.562,185.562,185.2151,185.2746,15747.0
2022-08-10 10:40:00,186.95,187.52,186.9,187.34,60113.0,185.2944,185.8594,185.2449,185.681,60113.0
2022-08-10 10:45:00,187.3,188.11,187.24,188.03,32002.0,185.6413,186.4441,185.5819,186.3649,32002.0
2022-08-10 10:50:00,188.05,188.18,187.87,188.08,22328.0,186.3847,186.5135,186.2063,186.4144,22328.0
2022-08-10 10:55:00,188.12,188.21,187.44,187.86,18439.0,186.4541,186.5433,185.7801,186.1964,18439.0
2022-08-10 11:00:00,187.89,188.75,187.89,188.75,24353.0,186.2261,187.0785,186.2261,187.0785,24353.0
2022-08-10 11:05:00,188.75,189.07,188.53,188.71,24636.0,187.0785,187.3956,186.8604,187.0388,24636.0
2022-08-10 11:10:00,188.68,188.69,188.07,188.25,17684.0,187.0091,187.019,186.4045,186.5829,17684.0
2022-08-10 11:15:00,188.28,188.45,188.01,188.34,22275.0,186.6126,186.7811,186.345,186.6721,22275.0
2022-08-10 11:20:00,188.31,188.68,188.24,188.65,18679.0,186.6424,187.0091,186.573,186.9794,18679.0
2022-08-10 11:25:00,188.58,188.77,188.5,188.73,21850.0,186.91,187.0983,186.8307,187.0587,21850.0
2022-08-10 11:30:00,188.71,188.75,188.44,188.53,15164.0,187.0388,187.0785,186.7712,186.8604,15164.0
2022-08-10 11:35:00,188.46,188.8,188.45,188.59,19564.0,186.791,187.128,186.7811,186.9199,19564.0
2022-08-10 11:40:00,188.62,188.98,188.56,188.81,20107.0,186.9496,187.3064,186.8902,187.1379,20107.0
2022-08-10 11:45:00,188.77,188.96,188.48,188.93,15879.0,187.0983,187.2866,186.8109,187.2569,15879.0
2022-08-10 11:50:00,188.9,189.11,188.61,189.11,20912.0,187.2272,187.4353,186.9397,187.4353,20912.0
2022-08-10 11:55:00,189.11,189.14,188.9,189.0,9774.0,187.4353,187.465,187.2272,187.3263,9774.0
2022-08-10 12:00:00,188.98,189.11,188.79,188.95,27244.0,187.3064,187.4353,187.1181,187.2767,27244.0
2022-08-10 12:05:00,188.92,188.96,188.67,188.87,18000.0,187.247,187.2866,186.9992,187.1974,18000.0
2022-08-10 12:10:00,188.78,188.93,188.67,188.76,25897.0,187.1082,187.2569,186.9992,187.0884,25897.0
2022-08-10 12:15:00,188.67,188.74,188.04,188.06,16209.0,186.9992,187.0686,186.3748,186.3946,16209.0
2022-08-10 12:20:00,188.07,188.19,187.78,188.19,11709.0,186.4045,186.5234,186.1171,186.5234,11709.0
2022-08-10 12:25:00,188.2,188.33,188.09,188.29,18092.0,186.5333,186.6622,186.4243,186.6226,18092.0
2022-08-10 12:30:00,188.29,188.31,188.06,188.08,11477.0,186.6226,186.6424,186.3946,186.4144,11477.0
2022-08-10 12:35:00,188.02,188.39,188.0,188.25,35460.0,186.3549,186.7217,186.3351,186.5829,35460.0
2022-08-10 12:40:00,188.22,188.4,188.03,188.4,24051.0,186.5532,186.7316,186.3649,186.7316,24051.0
2022-08-10 12:45:00,188.36,188.56,188.27,188.28,13448.0,186.6919,186.8902,186.6027,186.6126,13448.0
2022-08-10 12:50:00,188.31,188.47,188.17,188.46,12423.0,186.6424,186.801,186.5036,186.791,12423.0
2022-08-10 12:55:00,188.46,188.66,188.37,188.53,9854.0,186.791,186.9893,186.7018,186.8604,9854.0
2022-08-10 13:00:00,188.48,188.5,188.17,188.23,10485.0,186.8109,186.8307,186.5036,186.5631,10485.0
2022-08-10 13:05:00,188.21,188.34,188.09,188.25,6860.0,186.5433,186.6721,186.4243,186.5829,6860.0
2022-08-10 13:10:00,188.25,188.48,188.25,188.41,13094.0,186.5829,186.8109,186.5829,186.7415,13094.0
2022-08-10 13:15:00,188.37,188.48,188.32,188.46,7522.0,186.7018,186.8109,186.6523,186.791,7522.0
2022-08-10 13:20:00,188.42,188.6,188.34,188.54,14072.0,186.7514,186.9298,186.6721,186.8703,14072.0
2022-08-10 13:25:00,188.53,188.62,188.29,188.36,11200.0,186.8604,186.9496,186.6226,186.6919,11200.0
2022-08-10 13:30:00,188.32,188.44,188.07,188.38,11708.0,186.6523,186.7712,186.4045,186.7118,11708.0
2022-08-10 13:35:00,188.37,188.44,188.22,188.29,8997.0,186.7018,186.7712,186.5532,186.6226,8997.0
2022-08-10 13:40:00,188.3,188.57,188.29,188.47,7797.0,186.6325,186.9001,186.6226,186.801,7797.0
2022-08-10 13:45:00,188.5,189.06,188.44,189.03,19948.0,186.8307,187.3857,186.7712,187.356,19948.0
2022-08-10 13:50:00,189.08,189.22,188.98,189.15,13590.0,187.4056,187.5443,187.3064,187.4749,13590.0
2022-08-10 13:55:00,189.21,189.33,188.86,188.86,11962.0,187.5344,187.6533,187.1875,187.1875,11962.0
2022-08-10 14:00:00,188.9,189.05,188.81,189.05,11936.0,187.2272,187.3758,187.1379,187.3758,11936.0
2022-08-10 14:05:00,189.09,189.09,188.71,188.82,20470.0,187.4155,187.4155,187.0388,187.1479,20470.0
2022-08-10 14:10:00,188.77,188.84,188.61,188.62,11768.0,187.0983,187.1677,186.9397,186.9496,11768.0
2022-08-10 14:15:00,188.61,188.74,188.41,188.41,14698.0,186.9397,187.0686,186.7415,186.7415,14698.0
2022-08-10 14:20:00,188.41,188.59,188.39,188.54,15176.0,186.7415,186.9199,186.7217,186.8703,15176.0
2022-08-10 14:25:00,188.55,188.84,188.5,188.74,12903.0,186.8802,187.1677,186.8307,187.0686,12903.0
2022-08-10 14:30:00,188.75,188.99,188.49,188.95,17833.0,187.0785,187.3164,186.8208,187.2767,17833.0
2022-08-10 14:35:00,188.93,189.03,188.69,188.77,22717.0,187.2569,187.356,187.019,187.0983,22717.0
2022-08-10 14:40:00,188.81,189.07,188.76,188.84,21742.0,187.1379,187.3956,187.0884,187.1677,21742.0
2022-08-10 14:45:00,188.87,188.87,188.58,188.6,37280.0,187.1974,187.1974,186.91,186.9298,37280.0
2022-08-10 14:50:00,188.5,188.6,188.23,188.27,19546.0,186.8307,186.9298,186.5631,186.6027,19546.0
2022-08-10 14:55:00,188.26,188.32,187.99,188.13,23907.0,186.5928,186.6523,186.3252,186.464,23907.0
2022-08-10 15:00:00,188.08,188.28,187.89,188.27,25646.0,186.4144,186.6126,186.2261,186.6027,25646.0
2022-08-10 15:05:00,188.24,188.28,187.96,188.07,26184.0,186.573,186.6126,186.2955,186.4045,26184.0
2022-08-10 15:10:00,188.07,188.48,188.06,188.47,31979.0,186.4045,186.8109,186.3946,186.801,31979.0
2022-08-10 15:15:00,188.49,188.63,188.34,188.59,19612.0,186.8208,186.9595,186.6721,186.9199,19612.0
2022-08-10 15:20:00,188.6,188.97,188.55,188.94,27521.0,186.9298,187.2965,186.8802,187.2668,27521.0
2022-08-10 15:25:00,188.94,189.05,188.81,188.96,29539.0,187.2668,187.3758,187.1379,187.2866,29539.0
2022-08-10 15:30:00,188.94,188.99,188.73,188.74,29746.0,187.2668,187.3164,187.0587,187.0686,29746.0
2022-08-10 15:35:00,188.74,189.13,188.67,189.13,56394.0,187.0686,187.4551,186.9992,187.4551,56394.0
2022-08-10 15:40:00,189.12,189.19,188.89,189.16,74329.0,187.4452,187.5146,187.2172,187.4848,74329.0
2022-08-10 15:45:00,189.14,189.23,188.83,188.92,57286.0,187.465,187.5542,187.1578,187.247,57286.0
2022-08-10 15:50:00,188.96,188.96,188.59,188.71,70307.0,187.2866,187.2866,186.9199,187.0388,70307.0
2022-08-10 15:55:00,188.71,188.73,188.32,188.61,216882.0,187.0388,187.0587,186.6523,186.9397,216882.0
2022-08-11 09:30:00,192.13,192.5,189.63,190.04,152787.0,190.4285,190.7953,187.9507,188.3571,152787.0
2022-08-11 09:35:00,189.86,190.35,189.17,189.33,41169.0,188.1786,188.6643,187.4948,187.6533,41169.0
2022-08-11 09:40:00,189.26,189.94,189.24,189.61,40133.0,187.584,188.2579,187.5641,187.9309,40133.0
2022-08-11 09:45:00,189.77,190.97,189.43,190.72,71597.0,188.0894,189.2788,187.7525,189.031,71597.0
2022-08-11 09:50:00,190.71,190.89,190.02,190.06,36858.0,189.0211,189.1995,188.3372,188.3769,36858.0
2022-08-11 09:55:00,190.07,190.25,189.59,189.75,47050.0,188.3868,188.5652,187.911,188.0696,47050.0
2022-08-11 10:00:00,189.79,191.3,189.79,190.95,49276.0,188.1093,189.6059,188.1093,189.259,49276.0
2022-08-11 10:05:00,190.95,191.16,190.5,190.74,32921.0,189.259,189.4671,188.813,189.0509,32921.0
2022-08-11 10:10:00,190.83,191.09,190.73,190.91,36740.0,189.1401,189.3978,189.0409,189.2194,36740.0
2022-08-11 10:15:00,190.89,191.87,190.84,191.53,48423.0,189.1995,190.1708,189.15,189.8339,48423.0
2022-08-11 10:20:00,191.59,191.67,191.16,191.19,48048.0,189.8933,189.9726,189.4671,189.4969,48048.0
2022-08-11 10:25:00,191.15,191.17,190.64,190.87,45760.0,189.4572,189.477,188.9517,189.1797,45760.0
2022-08-11 10:30:00,190.86,191.04,190.39,190.52,69282.0,189.1698,189.3482,188.704,188.8328,69282.0
2022-08-11 10:35:00,190.62,191.03,190.55,190.69,31945.0,188.9319,189.3383,188.8625,189.0013,31945.0
2022-08-11 10:40:00,190.65,190.68,189.72,190.24,54908.0,188.9617,188.9914,188.0399,188.5553,54908.0
2022-08-11 10:45:00,190.21,190.22,189.37,189.55,17187.0,188.5255,188.5355,187.693,187.8714,17187.0
2022-08-11 10:50:00,189.68,189.78,189.46,189.64,16414.0,188.0002,188.0994,187.7822,187.9606,16414.0
2022-08-11 10:55:00,189.57,189.65,189.3,189.5,22811.0,187.8912,187.9705,187.6236,187.8218,22811.0
2022-08-11 11:00:00,189.46,189.55,189.05,189.15,15306.0,187.7822,187.8714,187.3758,187.4749,15306.0
2022-08-11 11:05:00,189.14,189.2,188.05,188.15,41213.0,187.465,187.5245,186.3847,186.4838,41213.0
2022-08-11 11:10:00,188.2,188.35,187.92,188.18,48433.0,186.5333,186.682,186.2558,186.5135,48433.0
2022-08-11 11:15:00,188.11,188.4,187.02,187.02,43999.0,186.4441,186.7316,185.3638,185.3638,43999.0
2022-08-11 11:20:00,186.97,187.8,186.97,187.76,40590.0,185.3142,186.1369,185.3142,186.0972,40590.0
2022-08-11 11:25:00,187.71,188.21,187.52,188.18,15746.0,186.0477,186.5433,185.8594,186.5135,15746.0
2022-08-11 11:30:00,188.14,188.58,188.13,188.41,21205.0,186.4739,186.91,186.464,186.7415,21205.0
2022-08-11 11:35:00,188.39,188.64,188.09,188.15,20208.0,186.7217,186.9695,186.4243,186.4838,20208.0
2022-08-11 11:40:00,188.19,188.54,187.98,188.43,14692.0,186.5234,186.8703,186.3153,186.7613,14692.0
2022-08-11 11:45:00,188.27,188.36,187.78,187.91,11867.0,186.6027,186.6919,186.1171,186.2459,11867.0
2022-08-11 11:50:00,187.89,187.89,187.22,187.73,13722.0,186.2261,186.2261,185.562,186.0675,13722.0
2022-08-11 11:55:00,187.85,188.06,187.64,187.81,17347.0,186.1864,186.3946,185.9783,186.1468,17347.0
2022-08-11 12:00:00,187.78,187.85,187.48,187.52,33282.0,186.1171,186.1864,185.8197,185.8594,33282.0
2022-08-11 12:05:00,187.52,187.59,187.33,187.51,34778.0,185.8594,185.9288,185.6711,185.8495,34778.0
2022-08-11 12:10:00,187.5,187.56,187.17,187.36,17877.0,185.8395,185.899,185.5125,185.7008,17877.0
2022-08-11 12:15:00,187.37,187.5,187.04,187.04,15536.0,185.7107,185.8395,185.3836,185.3836,15536.0
2022-08-11 12:20:00,187.06,187.3,186.79,187.13,25929.0,185.4034,185.6413,185.1358,185.4728,25929.0
2022-08-11 12:25:00,187.13,187.79,187.13,187.73,29280.0,185.4728,186.127,185.4728,186.0675,29280.0
2022-08-11 12:30:00,187.75,188.1,187.75,187.99,10959.0,186.0873,186.4342,186.0873,186.3252,10959.0
2022-08-11 12:35:00,187.98,188.13,187.87,187.98,9753.0,186.3153,186.464,186.2063,186.3153,9753.0
2022-08-11 12:40:00,187.96,187.99,187.76,187.88,23993.0,186.2955,186.3252,186.0972,186.2162,23993.0
2022-08-11 12:45:00,187.88,187.88,187.59,187.82,10964.0,186.2162,186.2162,185.9288,186.1567,10964.0
2022-08-11 12:50:00,187.78,187.99,187.74,187.98,7898.0,186.1171,186.3252,186.0774,186.3153,7898.0
2022-08-11 12:55:00,187.99,188.09,187.89,188.04,9328.0,186.3252,186.4243,186.2261,186.3748,9328.0
2022-08-11 13:00:00,188.06,188.1,187.64,187.66,18020.0,186.3946,186.4342,185.9783,185.9981,18020.0
2022-08-11 13:05:00,187.77,187.88,187.53,187.55,8564.0,186.1072,186.2162,185.8693,185.8891,8564.0
2022-08-11 13:10:00,187.61,187.89,187.51,187.86,9749.0,185.9486,186.2261,185.8495,186.1964,9749.0
2022-08-11 13:15:00,187.89,188.25,187.83,188.09,14830.0,186.2261,186.5829,186.1666,186.4243,14830.0
2022-08-11 13:20:00,188.09,188.3,187.98,188.07,11020.0,186.4243,186.6325,186.3153,186.4045,11020.0
2022-08-11 13:25:00,188.05,188.23,187.95,188.16,37646.0,186.3847,186.5631,186.2856,186.4937,37646.0
2022-08-11 13:30:00,188.14,188.3,187.81,187.86,25336.0,186.4739,186.6325,186.1468,186.1964,25336.0
2022-08-11 13:35:00,187.78,187.98,187.76,187.92,13270.0,186.1171,186.3153,186.0972,186.2558,13270.0
2022-08-11 13:40:00,187.92,188.04,187.78,187.81,14565.0,186.2558,186.3748,186.1171,186.1468,14565.0
2022-08-11 13:45:00,187.75,187.8,187.54,187.55,19081.0,186.0873,186.1369,185.8792,185.8891,19081.0
2022-08-11 13:50:00,187.58,187.8,187.4,187.58,10671.0,185.9188,186.1369,185.7404,185.9188,10671.0
2022-08-11 13:55:00,187.57,187.58,187.42,187.5,18190.0,185.9089,185.9188,185.7603,185.8395,18190.0
2022-08-11 14:00:00,187.51,187.51,187.01,187.25,11517.0,185.8495,185.8495,185.3539,185.5918,11517.0
2022-08-11 14:05:00,187.21,187.39,187.0,187.14,20856.0,185.5521,185.7305,185.344,185.4827,20856.0
2022-08-11 14:10:00,187.17,187.23,186.91,187.03,16778.0,185.5125,185.5719,185.2548,185.3737,16778.0
2022-08-11 14:15:00,187.04,187.29,186.86,187.29,48754.0,185.3836,185.6314,185.2052,185.6314,48754.0
2022-08-11 14:20:00,187.23,187.3,187.0,187.26,14010.0,185.5719,185.6413,185.344,185.6017,14010.0
2022-08-11 14:25:00,187.22,187.25,186.92,187.0,10854.0,185.562,185.5918,185.2647,185.344,10854.0
2022-08-11 14:30:00,186.98,186.98,186.52,186.67,17152.0,185.3242,185.3242,184.8682,185.0169,17152.0
2022-08-11 14:35:00,186.63,186.98,186.63,186.71,16558.0,184.9773,185.3242,184.9773,185.0565,16558.0
2022-08-11 14:40:00,186.71,186.78,186.53,186.76,12473.0,185.0565,185.1259,184.8781,185.1061,12473.0
2022-08-11 14:45:00,186.71,186.95,186.59,186.95,9226.0,185.0565,185.2944,184.9376,185.2944,9226.0
2022-08-11 14:50:00,186.9,186.9,186.38,186.44,19915.0,185.2449,185.2449,184.7295,184.7889,19915.0
2022-08-11 14:55:00,186.49,187.04,186.49,186.84,15607.0,184.8385,185.3836,184.8385,185.1854,15607.0
2022-08-11 15:00:00,186.83,186.98,186.72,186.89,29413.0,185.1755,185.3242,185.0665,185.235,29413.0
2022-08-11 15:05:00,186.88,186.98,186.72,186.95,11343.0,185.225,185.3242,185.0665,185.2944,11343.0
2022-08-11 15:10:00,186.98,187.0,186.42,186.5,45448.0,185.3242,185.344,184.7691,184.8484,45448.0
2022-08-11 15:15:00,186.54,186.59,186.41,186.45,85297.0,184.888,184.9376,184.7592,184.7988,85297.0
2022-08-11 15:20:00,186.46,186.86,186.32,186.62,34289.0,184.8088,185.2052,184.67,184.9673,34289.0
2022-08-11 15:25:00,186.62,186.72,186.46,186.68,25720.0,184.9673,185.0665,184.8088,185.0268,25720.0
2022-08-11 15:30:00,186.67,187.1,186.5,187.02,35579.0,185.0169,185.4431,184.8484,185.3638,35579.0
2022-08-11 15:35:00,186.99,187.02,186.43,186.58,32640.0,185.3341,185.3638,184.779,184.9277,32640.0
2022-08-11 15:40:00,186.59,186.78,186.48,186.68,20101.0,184.9376,185.1259,184.8286,185.0268,20101.0
2022-08-11 15:45:00,186.69,186.72,186.43,186.61,52946.0,185.0367,185.0665,184.779,184.9574,52946.0
2022-08-11 15:50:00,186.57,186.9,186.46,186.87,57561.0,184.9178,185.2449,184.8088,185.2151,57561.0
2022-08-11 15:55:00,186.87,186.91,186.58,186.8,143081.0,185.2151,185.2548,184.9277,185.1457,143081.0
2022-08-12 09:30:00,186.63,187.62,185.71,186.44,137625.0,184.9773,185.9585,184.0654,184.7889,137625.0
2022-08-12 09:35:00,186.58,187.35,185.82,186.63,42519.0,184.9277,185.6909,184.1744,184.9773,42519.0
2022-08-12 09:40:00,186.58,188.42,186.54,188.24,42682.0,184.9277,186.7514,184.888,186.573,42682.0
2022-08-12 09:45:00,188.2,188.2,186.51,186.78,28047.0,186.5333,186.5333,184.8583,185.1259,28047.0
2022-08-12 09:50:00,186.75,187.91,186.54,187.42,21308.0,185.0962,186.2459,184.888,185.7603,21308.0
2022-08-12 09:55:00,187.41,187.77,187.26,187.72,17300.0,185.7503,186.1072,185.6017,186.0576,17300.0
2022-08-12 10:00:00,187.46,187.65,186.47,186.61,45781.0,185.7999,185.9882,184.8187,184.9574,45781.0
2022-08-12 10:05:00,186.69,186.86,186.09,186.44,55627.0,185.0367,185.2052,184.442,184.7889,55627.0
2022-08-12 10:10:00,186.45,186.98,186.33,186.49,32594.0,184.7988,185.3242,184.6799,184.8385,32594.0
2022-08-12 10:15:00,186.6,187.2,186.44,187.17,40903.0,184.9475,185.5422,184.7889,185.5125,40903.0
2022-08-12 10:20:00,187.2,187.2,186.75,186.87,32467.0,185.5422,185.5422,185.0962,185.2151,32467.0
2022-08-12 10:25:00,186.81,187.01,186.51,186.85,17366.0,185.1557,185.3539,184.8583,185.1953,17366.0
2022-08-12 10:30:00,186.81,186.85,186.44,186.6,22734.0,185.1557,185.1953,184.7889,184.9475,22734.0
2022-08-12 10:35:00,186.57,186.88,186.32,186.35,26554.0,184.9178,185.225,184.67,184.6997,26554.0
2022-08-12 10:40:00,186.33,186.38,185.6,185.92,27602.0,184.6799,184.7295,183.9564,184.2735,27602.0
2022-08-12 10:45:00,185.94,186.05,185.5,185.78,40016.0,184.2934,184.4024,183.8573,184.1348,40016.0
2022-08-12 10:50:00,185.92,186.42,185.87,186.34,18567.0,184.2735,184.7691,184.224,184.6898,18567.0
2022-08-12 10:55:00,186.34,186.64,186.27,186.41,32298.0,184.6898,184.9872,184.6204,184.7592,32298.0
2022-08-12 11:00:00,186.43,187.05,186.39,186.67,23916.0,184.779,185.3935,184.7394,185.0169,23916.0
2022-08-12 11:05:00,186.69,186.85,186.5,186.68,13577.0,185.0367,185.1953,184.8484,185.0268,13577.0
2022-08-12 11:10:00,186.67,186.82,186.56,186.78,15268.0,185.0169,185.1656,184.9079,185.1259,15268.0
2022-08-12 11:15:00,186.75,187.06,186.69,187.0,43634.0,185.0962,185.4034,185.0367,185.344,43634.0
2022-08-12 11:20:00,187.03,187.2,186.92,187.14,23270.0,185.3737,185.5422,185.2647,185.4827,23270.0
2022-08-12 11:25:00,187.14,187.55,187.13,187.45,35242.0,185.4827,185.8891,185.4728,185.79,35242.0
2022-08-12 11:30:00,187.41,187.57,187.19,187.57,10088.0,185.7503,185.9089,185.5323,185.9089,10088.0
2022-08-12 11:35:00,187.6,187.81,187.57,187.71,13924.0,185.9387,186.1468,185.9089,186.0477,13924.0
2022-08-12 11:40:00,187.71,187.81,187.29,187.44,16031.0,186.0477,186.1468,185.6314,185.7801,16031.0
2022-08-12 11:45:00,187.44,187.57,187.25,187.25,12656.0,185.7801,185.9089,185.5918,185.5918,12656.0
2022-08-12 11:50:00,187.29,187.34,187.15,187.25,8588.0,185.6314,185.681,185.4926,185.5918,8588.0
2022-08-12 11:55:00,187.4,187.54,187.34,187.38,12056.0,185.7404,185.8792,185.681,185.7206,12056.0
2022-08-12 12:00:00,187.38,187.58,187.32,187.56,9386.0,185.7206,185.9188,185.6611,185.899,9386.0
2022-08-12 12:05:00,187.61,187.97,187.61,187.97,11893.0,185.9486,186.3054,185.9486,186.3054,11893.0
2022-08-12 12:10:00,188.0,188.21,188.0,188.01,18765.0,186.3351,186.5433,186.3351,186.345,18765.0
2022-08-12 12:15:00,188.03,188.42,188.0,188.23,17557.0,186.3649,186.7514,186.3351,186.5631,17557.0
2022-08-12 12:20:00,188.24,188.5,188.22,188.47,11891.0,186.573,186.8307,186.5532,186.801,11891.0
2022-08-12 12:25:00,188.49,188.57,188.36,188.47,14178.0,186.8208,186.9001,186.6919,186.801,14178.0
2022-08-12 12:30:00,188.48,188.52,188.34,188.44,11381.0,186.8109,186.8505,186.6721,186.7712,11381.0
2022-08-12 12:35:00,188.44,188.94,188.43,188.87,26391.0,186.7712,187.2668,186.7613,187.1974,26391.0
2022-08-12 12:40:00,188.87,188.88,188.43,188.6,11784.0,187.1974,187.2073,186.7613,186.9298,11784.0
2022-08-12 12:45:00,188.62,188.77,188.61,188.72,8359.0,186.9496,187.0983,186.9397,187.0487,8359.0
2022-08-12 12:50:00,188.7,188.7,188.35,188.35,8770.0,187.0289,187.0289,186.682,186.682,8770.0
2022-08-12 12:55:00,188.39,188.42,188.26,188.39,15623.0,186.7217,186.7514,186.5928,186.7217,15623.0
2022-08-12 13:00:00,188.39,188.42,188.22,188.28,11474.0,186.7217,186.7514,186.5532,186.6126,11474.0
2022-08-12 13:05:00,188.3,188.63,188.23,188.63,17944.0,186.6325,186.9595,186.5631,186.9595,17944.0
2022-08-12 13:10:00,188.63,188.69,188.43,188.53,8651.0,186.9595,187.019,186.7613,186.8604,8651.0
2022-08-12 13:15:00,188.55,188.58,188.42,188.49,7915.0,186.8802,186.91,186.7514,186.8208,7915.0
2022-08-12 13:20:00,188.52,188.61,188.51,188.54,12488.0,186.8505,186.9397,186.8406,186.8703,12488.0
2022-08-12 13:25:00,188.55,188.62,188.44,188.57,14080.0,186.8802,186.9496,186.7712,186.9001,14080.0
2022-08-12 13:30:00,188.58,188.75,188.54,188.73,10754.0,186.91,187.0785,186.8703,187.0587,10754.0
2022-08-12 13:35:00,188.77,188.8,188.62,188.72,7596.0,187.0983,187.128,186.9496,187.0487,7596.0
2022-08-12 13:40:00,188.69,188.74,188.57,188.7,14818.0,187.019,187.0686,186.9001,187.0289,14818.0
2022-08-12 13:45:00,188.73,188.91,188.71,188.87,15926.0,187.0587,187.2371,187.0388,187.1974,15926.0
2022-08-12 13:50:00,188.91,189.01,188.82,188.86,13426.0,187.2371,187.3362,187.1479,187.1875,13426.0
2022-08-12 13:55:00,188.85,188.91,188.75,188.77,9259.0,187.1776,187.2371,187.0785,187.0983,9259.0
2022-08-12 14:00:00,188.82,189.07,188.75,188.98,21490.0,187.1479,187.3956,187.0785,187.3064,21490.0
2022-08-12 14:05:00,188.96,188.99,188.64,188.69,9993.0,187.2866,187.3164,186.9695,187.019,9993.0
2022-08-12 14:10:00,188.69,188.73,188.56,188.65,10993.0,187.019,187.0587,186.8902,186.9794,10993.0
2022-08-12 14:15:00,188.63,188.67,188.34,188.55,35676.0,186.9595,186.9992,186.6721,186.8802,35676.0
2022-08-12 14:20:00,188.54,188.54,188.24,188.28,20635.0,186.8703,186.8703,186.573,186.6126,20635.0
2022-08-12 14:25:00,188.28,188.28,188.02,188.05,18816.0,186.6126,186.6126,186.3549,186.3847,18816.0
2022-08-12 14:30:00,188.06,188.51,188.02,188.51,26023.0,186.3946,186.8406,186.3549,186.8406,26023.0
2022-08-12 14:35:00,188.5,188.59,188.44,188.52,12534.0,186.8307,186.9199,186.7712,186.8505,12534.0
2022-08-12 14:40:00,188.53,188.66,188.53,188.64,6477.0,186.8604,186.9893,186.8604,186.9695,6477.0
2022-08-12 14:45:00,188.62,188.91,188.62,188.89,16251.0,186.9496,187.2371,186.9496,187.2172,16251.0
2022-08-12 14:50:00,188.87,189.04,188.81,188.86,16797.0,187.1974,187.3659,187.1379,187.1875,16797.0
2022-08-12 14:55:00,188.9,189.17,188.81,189.14,11376.0,187.2272,187.4948,187.1379,187.465,11376.0
2022-08-12 15:00:00,189.18,189.22,189.0,189.11,12061.0,187.5047,187.5443,187.3263,187.4353,12061.0
2022-08-12 15:05:00,189.13,189.38,189.09,189.17,20585.0,187.4551,187.7029,187.4155,187.4948,20585.0
2022-08-12 15:10:00,189.2,189.43,189.09,189.32,16323.0,187.5245,187.7525,187.4155,187.6434,16323.0
2022-08-12 15:15:00,189.32,189.49,189.23,189.33,12825.0,187.6434,187.8119,187.5542,187.6533,12825.0
2022-08-12 15:20:00,189.33,189.4,189.14,189.2,13992.0,187.6533,187.7227,187.465,187.5245,13992.0
2022-08-12 15:25:00,189.23,189.46,189.01,189.38,27673.0,187.5542,187.7822,187.3362,187.7029,27673.0
2022-08-12 15:30:00,189.4,189.44,189.32,189.42,19186.0,187.7227,187.7624,187.6434,187.7425,19186.0
2022-08-12 15:35:00,189.4,189.54,189.22,189.33,24814.0,187.7227,187.8615,187.5443,187.6533,24814.0
2022-08-12 15:40:00,189.37,189.5,189.28,189.49,24831.0,187.693,187.8218,187.6038,187.8119,24831.0
2022-08-12 15:45:00,189.48,189.61,189.35,189.6,31464.0,187.802,187.9309,187.6732,187.921,31464.0
2022-08-12 15:50:00,189.62,189.79,189.55,189.59,91957.0,187.9408,188.1093,187.8714,187.911,91957.0
2022-08-12 15:55:00,189.59,190.02,189.55,189.86,215477.0,187.911,188.3372,187.8714,188.1786,215477.0
2022-08-15 09:30:00,189.05,191.83,189.03,191.79,103154.0,187.3758,190.1312,187.356,190.0916,103154.0
2022-08-15 09:35:00,191.69,192.0,190.61,190.69,53867.0,189.9924,190.2997,188.922,189.0013,53867.0
2022-08-15 09:40:00,190.68,190.69,189.12,189.59,56030.0,188.9914,189.0013,187.4452,187.911,56030.0
2022-08-15 09:45:00,189.8,190.24,189.3,189.45,36736.0,188.1192,188.5553,187.6236,187.7723,36736.0
2022-08-15 09:50:00,189.44,190.68,189.4,190.64,49341.0,187.7624,188.9914,187.7227,188.9517,49341.0
2022-08-15 09:55:00,190.7,191.53,190.65,190.86,37477.0,189.0112,189.8339,188.9617,189.1698,37477.0
2022-08-15 10:00:00,190.89,190.9,190.16,190.34,41273.0,189.1995,189.2094,188.476,188.6544,41273.0
2022-08-15 10:05:00,190.4,190.96,190.4,190.82,27676.0,188.7139,189.2689,188.7139,189.1301,27676.0
2022-08-15 10:10:00,190.78,190.96,189.91,189.99,23408.0,189.0905,189.2689,188.2282,188.3075,23408.0
2022-08-15 10:15:00,190.01,190.12,189.21,189.54,38642.0,188.3273,188.4363,187.5344,187.8615,38642.0
2022-08-15 10:20:00,189.54,189.54,189.12,189.17,15419.0,187.8615,187.8615,187.4452,187.4948,15419.0
2022-08-15 10:25:00,189.11,189.56,189.11,189.48,11408.0,187.4353,187.8813,187.4353,187.802,11408.0
2022-08-15 10:30:00,189.48,190.1,189.34,189.87,22460.0,187.802,188.4165,187.6633,188.1886,22460.0
2022-08-15 10:35:00,189.87,190.15,189.71,189.77,22392.0,188.1886,188.4661,188.03,188.0894,22392.0
2022-08-15 10:40:00,189.72,190.08,189.42,189.5,18009.0,188.0399,188.3967,187.7425,187.8218,18009.0
2022-08-15 10:45:00,189.5,189.55,189.03,189.03,31638.0,187.8218,187.8714,187.356,187.356,31638.0
2022-08-15 10:50:00,189.04,189.61,188.9,189.56,17674.0,187.3659,187.9309,187.2272,187.8813,17674.0
2022-08-15 10:55:00,189.56,189.68,189.3,189.51,16769.0,187.8813,188.0002,187.6236,187.8317,16769.0
2022-08-15 11:00:00,189.5,189.85,189.33,189.73,33913.0,187.8218,188.1687,187.6533,188.0498,33913.0
2022-08-15 11:05:00,189.67,189.88,189.3,189.44,10721.0,187.9903,188.1985,187.6236,187.7624,10721.0
2022-08-15 11:10:00,189.41,189.44,189.13,189.42,10010.0,187.7326,187.7624,187.4551,187.7425,10010.0
2022-08-15 11:15:00,189.4,189.8,189.33,189.62,29486.0,187.7227,188.1192,187.6533,187.9408,29486.0
2022-08-15 11:20:00,189.63,190.02,189.61,189.88,20139.0,187.9507,188.3372,187.9309,188.1985,20139.0
2022-08-15 11:25:00,189.92,190.04,189.76,189.96,15053.0,188.2381,188.3571,188.0795,188.2778,15053.0
2022-08-15 11:30:00,189.98,190.09,189.8,190.05,17955.0,188.2976,188.4066,188.1192,188.367,17955.0
2022-08-15 11:35:00,190.05,190.23,189.93,190.14,16004.0,188.367,188.5454,188.248,188.4562,16004.0
2022-08-15 11:40:00,190.1,190.39,189.87,190.27,25544.0,188.4165,188.704,188.1886,188.585,25544.0
2022-08-15 11:45:00,190.28,190.81,190.27,190.78,21581.0,188.5949,189.1202,188.585,189.0905,21581.0
2022-08-15 11:50:00,190.75,190.76,190.55,190.65,8321.0,189.0608,189.0707,188.8625,188.9617,8321.0
2022-08-15 11:55:00,190.62,190.66,190.33,190.57,11055.0,188.9319,188.9716,188.6445,188.8824,11055.0
2022-08-15 12:00:00,190.57,190.62,190.29,190.5,10923.0,188.8824,188.9319,188.6048,188.813,10923.0
2022-08-15 12:05:00,190.47,190.55,190.33,190.51,7389.0,188.7832,188.8625,188.6445,188.8229,7389.0
2022-08-15 12:10:00,190.53,190.82,190.47,190.58,9595.0,188.8427,189.1301,188.7832,188.8923,9595.0
2022-08-15 12:15:00,190.64,190.77,190.49,190.49,5753.0,188.9517,189.0806,188.8031,188.8031,5753.0
2022-08-15 12:20:00,190.5,190.55,190.3,190.52,9739.0,188.813,188.8625,188.6148,188.8328,9739.0
2022-08-15 12:25:00,190.52,190.76,190.51,190.76,7585.0,188.8328,189.0707,188.8229,189.0707,7585.0
2022-08-15 12:30:00,190.69,190.82,190.57,190.78,5916.0,189.0013,189.1301,188.8824,189.0905,5916.0
2022-08-15 12:35:00,190.85,190.85,190.47,190.54,11947.0,189.1599,189.1599,188.7832,188.8526,11947.0
2022-08-15 12:40:00,190.63,190.69,190.48,190.59,13230.0,188.9418,189.0013,188.7932,188.9022,13230.0
2022-08-15 12:45:00,190.59,190.69,190.45,190.6,17314.0,188.9022,189.0013,188.7634,188.9121,17314.0
2022-08-15 12:50:00,190.6,190.79,190.52,190.65,9173.0,188.9121,189.1004,188.8328,188.9617,9173.0
2022-08-15 12:55:00,190.66,191.1,190.63,190.97,6059.0,188.9716,189.4077,188.9418,189.2788,6059.0
2022-08-15 13:00:00,190.97,191.01,190.84,190.87,8132.0,189.2788,189.3185,189.15,189.1797,8132.0
2022-08-15 13:05:00,190.91,191.25,190.91,191.08,12336.0,189.2194,189.5563,189.2194,189.3878,12336.0
2022-08-15 13:10:00,191.12,191.2,191.03,191.07,8495.0,189.4275,189.5068,189.3383,189.3779,8495.0
2022-08-15 13:15:00,191.05,191.14,190.96,190.97,13891.0,189.3581,189.4473,189.2689,189.2788,13891.0
2022-08-15 13:20:00,190.94,191.07,190.86,191.05,6495.0,189.2491,189.3779,189.1698,189.3581,6495.0
2022-08-15 13:25:00,191.07,191.14,190.96,191.08,12974.0,189.3779,189.4473,189.2689,189.3878,12974.0
2022-08-15 13:30:00,191.05,191.18,190.94,190.94,8900.0,189.3581,189.487,189.2491,189.2491,8900.0
2022-08-15 13:35:00,190.97,191.05,190.76,190.77,9419.0,189.2788,189.3581,189.0707,189.0806,9419.0
2022-08-15 13:40:00,190.73,190.87,190.71,190.81,11594.0,189.0409,189.1797,189.0211,189.1202,11594.0
2022-08-15 13:45:00,190.81,191.04,190.81,191.04,4689.0,189.1202,189.3482,189.1202,189.3482,4689.0
2022-08-15 13:50:00,191.03,191.16,190.88,191.16,21194.0,189.3383,189.4671,189.1896,189.4671,21194.0
2022-08-15 13:55:00,191.14,191.18,191.03,191.17,5884.0,189.4473,189.487,189.3383,189.477,5884.0
2022-08-15 14:00:00,191.17,191.31,191.05,191.25,13409.0,189.477,189.6158,189.3581,189.5563,13409.0
2022-08-15 14:05:00,191.23,191.44,191.14,191.37,10034.0,189.5365,189.7447,189.4473,189.6753,10034.0
2022-08-15 14:10:00,191.4,191.52,191.39,191.45,16427.0,189.705,189.8239,189.6951,189.7546,16427.0
2022-08-15 14:15:00,191.43,191.6,191.42,191.59,9347.0,189.7347,189.9032,189.7248,189.8933,9347.0
2022-08-15 14:20:00,191.58,191.68,191.4,191.41,9158.0,189.8834,189.9825,189.705,189.7149,9158.0
2022-08-15 14:25:00,191.42,191.52,191.27,191.52,9593.0,189.7248,189.8239,189.5762,189.8239,9593.0
2022-08-15 14:30:00,191.57,191.87,191.48,191.74,10801.0,189.8735,190.1708,189.7843,190.042,10801.0
2022-08-15 14:35:00,191.72,192.04,191.72,192.03,13080.0,190.0222,190.3393,190.0222,190.3294,13080.0
2022-08-15 14:40:00,192.04,192.06,191.85,191.94,17203.0,190.3393,190.3592,190.151,190.2402,17203.0
2022-08-15 14:45:00,191.94,191.98,191.82,191.97,10525.0,190.2402,190.2799,190.1213,190.27,10525.0
2022-08-15 14:50:00,191.95,192.11,191.87,192.02,26587.0,190.2501,190.4087,190.1708,190.3195,26587.0
2022-08-15 14:55:00,192.05,192.05,191.84,191.84,10901.0,190.3493,190.3493,190.1411,190.1411,10901.0
2022-08-15 15:00:00,191.83,192.09,191.77,192.0,11053.0,190.1312,190.3889,190.0717,190.2997,11053.0
2022-08-15 15:05:00,192.03,192.06,191.83,191.9,18424.0,190.3294,190.3592,190.1312,190.2006,18424.0
2022-08-15 15:10:00,191.89,192.0,191.78,191.91,13928.0,190.1907,190.2997,190.0816,190.2105,13928.0
2022-08-15 15:15:00,191.91,192.07,191.88,191.95,11688.0,190.2105,190.3691,190.1808,190.2501,11688.0
2022-08-15 15:20:00,191.97,192.06,191.97,192.02,11352.0,190.27,190.3592,190.27,190.3195,11352.0
2022-08-15 15:25:00,192.04,192.04,191.74,191.84,12236.0,190.3393,190.3393,190.042,190.1411,12236.0
2022-08-15 15:30:00,191.82,191.82,191.62,191.73,22821.0,190.1213,190.1213,189.9231,190.0321,22821.0
2022-08-15 15:35:00,191.71,191.78,191.46,191.46,18744.0,190.0123,190.0816,189.7645,189.7645,18744.0
2022-08-15 15:40:00,191.45,191.51,191.31,191.31,19623.0,189.7546,189.814,189.6158,189.6158,19623.0
2022-08-15 15:45:00,191.31,191.54,191.31,191.51,31689.0,189.6158,189.8438,189.6158,189.814,31689.0
2022-08-15 15:50:00,191.55,191.59,191.0,191.11,57644.0,189.8537,189.8933,189.3086,189.4176,57644.0
2022-08-15 15:55:00,191.05,191.09,190.78,191.07,175745.0,189.3581,189.3978,189.0905,189.3779,175745.0
2022-08-16 09:30:00,189.55,189.69,187.86,188.59,191825.0,187.8714,188.0102,186.1964,186.9199,191825.0
2022-08-16 09:35:00,188.58,189.09,187.65,188.15,98369.0,186.91,187.4155,185.9882,186.4838,98369.0
2022-08-16 09:40:00,188.16,188.65,187.7,188.4,38163.0,186.4937,186.9794,186.0378,186.7316,38163.0
2022-08-16 09:45:00,188.45,188.71,187.7,187.95,50720.0,186.7811,187.0388,186.0378,186.2856,50720.0
2022-08-16 09:50:00,187.95,188.7,187.5,188.34,40740.0,186.2856,187.0289,185.8395,186.6721,40740.0
2022-08-16 09:55:00,188.28,189.12,188.28,188.89,52301.0,186.6126,187.4452,186.6126,187.2172,52301.0
2022-08-16 10:00:00,188.9,188.93,188.1,188.51,36499.0,187.2272,187.2569,186.4342,186.8406,36499.0
2022-08-16 10:05:00,188.52,189.22,188.51,188.96,44621.0,186.8505,187.5443,186.8406,187.2866,44621.0
2022-08-16 10:10:00,188.97,189.28,188.93,188.96,20119.0,187.2965,187.6038,187.2569,187.2866,20119.0
2022-08-16 10:15:00,188.98,188.98,187.74,188.0,89554.0,187.3064,187.3064,186.0774,186.3351,89554.0
2022-08-16 10:20:00,187.92,188.05,187.72,187.82,32378.0,186.2558,186.3847,186.0576,186.1567,32378.0
2022-08-16 10:25:00,187.79,187.85,187.02,187.13,64652.0,186.127,186.1864,185.3638,185.4728,64652.0
2022-08-16 10:30:00,187.1,187.11,186.38,186.42,68176.0,185.4431,185.453,184.7295,184.7691,68176.0
2022-08-16 10:35:00,186.37,186.9,186.36,186.73,64297.0,184.7196,185.2449,184.7096,185.0764,64297.0
2022-08-16 10:40:00,186.73,187.34,186.57,187.26,33093.0,185.0764,185.681,184.9178,185.6017,33093.0
2022-08-16 10:45:00,187.27,187.72,187.09,187.52,29844.0,185.6116,186.0576,185.4332,185.8594,29844.0
2022-08-16 10:50:00,187.54,187.94,187.54,187.63,31946.0,185.8792,186.2757,185.8792,185.9684,31946.0
2022-08-16 10:55:00,187.59,187.71,187.31,187.46,19821.0,185.9288,186.0477,185.6512,185.7999,19821.0
2022-08-16 11:00:00,187.44,187.78,187.44,187.49,16004.0,185.7801,186.1171,185.7801,185.8296,16004.0
2022-08-16 11:05:00,187.53,187.95,187.53,187.72,16925.0,185.8693,186.2856,185.8693,186.0576,16925.0
2022-08-16 11:10:00,187.84,188.4,187.82,188.34,24578.0,186.1765,186.7316,186.1567,186.6721,24578.0
2022-08-16 11:15:00,188.36,188.72,188.29,188.67,19616.0,186.6919,187.0487,186.6226,186.9992,19616.0
2022-08-16 11:20:00,188.7,188.7,188.41,188.64,11100.0,187.0289,187.0289,186.7415,186.9695,11100.0
2022-08-16 11:25:00,188.64,188.9,188.45,188.66,19557.0,186.9695,187.2272,186.7811,186.9893,19557.0
2022-08-16 11:30:00,188.62,189.16,188.52,188.87,17901.0,186.9496,187.4848,186.8505,187.1974,17901.0
2022-08-16 11:35:00,188.9,189.18,188.77,189.18,11929.0,187.2272,187.5047,187.0983,187.5047,11929.0
2022-08-16 11:40:00,189.12,189.33,189.06,189.28,24179.0,187.4452,187.6533,187.3857,187.6038,24179.0
2022-08-16 11:45:00,189.28,189.64,189.26,189.33,12633.0,187.6038,187.9606,187.584,187.6533,12633.0
2022-08-16 11:50:00,189.41,189.58,189.36,189.57,8306.0,187.7326,187.9011,187.6831,187.8912,8306.0
2022-08-16 11:55:00,189.47,189.69,189.4,189.63,6621.0,187.7921,188.0102,187.7227,187.9507,6621.0
2022-08-16 12:00:00,189.61,189.86,189.37,189.37,8583.0,187.9309,188.1786,187.693,187.693,8583.0
2022-08-16 12:05:00,189.48,189.61,189.36,189.43,4899.0,187.802,187.9309,187.6831,187.7525,4899.0
2022-08-16 12:10:00,189.37,189.63,189.29,189.57,10614.0,187.693,187.9507,187.6137,187.8912,10614.0
2022-08-16 12:15:00,189.61,189.7,189.49,189.58,5850.0,187.9309,188.0201,187.8119,187.9011,5850.0
2022-08-16 12:20:00,189.61,189.62,189.28,189.59,21737.0,187.9309,187.9408,187.6038,187.911,21737.0
2022-08-16 12:25:00,189.57,189.57,189.25,189.26,14402.0,187.8912,187.8912,187.5741,187.584,14402.0
2022-08-16 12:30:00,189.25,189.4,189.19,189.28,17262.0,187.5741,187.7227,187.5146,187.6038,17262.0
2022-08-16 12:35:00,189.25,189.3,189.04,189.04,5619.0,187.5741,187.6236,187.3659,187.3659,5619.0
2022-08-16 12:40:00,189.06,189.08,188.57,188.57,6097.0,187.3857,187.4056,186.9001,186.9001,6097.0
2022-08-16 12:45:00,188.59,188.59,188.3,188.34,22659.0,186.9199,186.9199,186.6325,186.6721,22659.0
2022-08-16 12:50:00,188.39,188.55,188.27,188.31,19329.0,186.7217,186.8802,186.6027,186.6424,19329.0
2022-08-16 12:55:00,188.3,188.78,188.29,188.74,12051.0,186.6325,187.1082,186.6226,187.0686,12051.0
2022-08-16 13:00:00,188.75,189.02,188.74,188.97,11184.0,187.0785,187.3461,187.0686,187.2965,11184.0
2022-08-16 13:05:00,188.98,189.22,188.89,189.18,10104.0,187.3064,187.5443,187.2172,187.5047,10104.0
2022-08-16 13:10:00,189.22,189.45,189.17,189.41,8765.0,187.5443,187.7723,187.4948,187.7326,8765.0
2022-08-16 13:15:00,189.46,189.53,189.24,189.25,7154.0,187.7822,187.8516,187.5641,187.5741,7154.0
2022-08-16 13:20:00,189.21,189.35,189.04,189.35,8611.0,187.5344,187.6732,187.3659,187.6732,8611.0
2022-08-16 13:25:00,189.34,189.39,189.3,189.33,4477.0,187.6633,187.7128,187.6236,187.6533,4477.0
2022-08-16 13:30:00,189.38,189.58,189.36,189.46,6001.0,187.7029,187.9011,187.6831,187.7822,6001.0
2022-08-16 13:35:00,189.49,189.87,189.44,189.77,22289.0,187.8119,188.1886,187.7624,188.0894,22289.0
2022-08-16 13:40:00,189.72,189.85,189.69,189.85,12287.0,188.0399,188.1687,188.0102,188.1687,12287.0
2022-08-16 13:45:00,189.88,189.97,189.83,189.85,11216.0,188.1985,188.2877,188.1489,188.1687,11216.0
2022-08-16 13:50:00,189.9,190.16,189.75,190.03,10150.0,188.2183,188.476,188.0696,188.3471,10150.0
2022-08-16 13:55:00,189.99,190.19,189.9,190.0,11511.0,188.3075,188.5057,188.2183,188.3174,11511.0
2022-08-16 14:00:00,190.01,190.41,190.0,190.26,13133.0,188.3273,188.7238,188.3174,188.5751,13133.0
2022-08-16 14:05:00,190.32,190.75,190.31,190.71,17948.0,188.6346,189.0608,188.6247,189.0211,17948.0
2022-08-16 14:10:00,190.7,190.85,190.59,190.6,35282.0,189.0112,189.1599,188.9022,188.9121,35282.0
2022-08-16 14:15:00,190.56,190.65,190.46,190.56,9704.0,188.8724,188.9617,188.7733,188.8724,9704.0
2022-08-16 14:20:00,190.58,190.6,190.39,190.47,11614.0,188.8923,188.9121,188.704,188.7832,11614.0
2022-08-16 14:25:00,190.46,190.56,190.25,190.33,9725.0,188.7733,188.8724,188.5652,188.6445,9725.0
2022-08-16 14:30:00,190.34,190.39,190.01,190.01,11551.0,188.6544,188.704,188.3273,188.3273,11551.0
2022-08-16 14:35:00,190.0,190.03,189.24,189.34,12590.0,188.3174,188.3471,187.5641,187.6633,12590.0
2022-08-16 14:40:00,189.37,189.42,189.11,189.18,16458.0,187.693,187.7425,187.4353,187.5047,16458.0
2022-08-16 14:45:00,189.1,189.1,188.57,188.86,16743.0,187.4254,187.4254,186.9001,187.1875,16743.0
2022-08-16 14:50:00,188.84,189.01,188.76,188.9,8595.0,187.1677,187.3362,187.0884,187.2272,8595.0
2022-08-16 14:55:00,188.98,189.33,188.95,189.23,12125.0,187.3064,187.6533,187.2767,187.5542,12125.0
2022-08-16 15:00:00,189.2,189.37,188.97,189.02,12215.0,187.5245,187.693,187.2965,187.3461,12215.0
2022-08-16 15:05:00,189.04,189.42,189.04,189.29,11009.0,187.3659,187.7425,187.3659,187.6137,11009.0
2022-08-16 15:10:00,189.25,189.47,189.17,189.45,8957.0,187.5741,187.7921,187.4948,187.7723,8957.0
2022-08-16 15:15:00,189.37,189.62,189.27,189.62,8042.0,187.693,187.9408,187.5939,187.9408,8042.0
2022-08-16 15:20:00,189.66,189.71,189.4,189.61,12507.0,187.9804,188.03,187.7227,187.9309,12507.0
2022-08-16 15:25:00,189.61,189.93,189.61,189.88,12535.0,187.9309,188.248,187.9309,188.1985,12535.0
2022-08-16 15:30:00,189.82,190.07,189.76,189.94,32676.0,188.139,188.3868,188.0795,188.2579,32676.0
2022-08-16 15:35:00,189.95,190.08,189.77,189.87,20625.0,188.2679,188.3967,188.0894,188.1886,20625.0
2022-08-16 15:40:00,189.87,190.05,189.77,190.05,28615.0,188.1886,188.367,188.0894,188.367,28615.0
2022-08-16 15:45:00,190.03,190.38,189.94,190.27,66297.0,188.3471,188.694,188.2579,188.585,66297.0
2022-08-16 15:50:00,190.3,190.42,189.99,190.02,78976.0,188.6148,188.7337,188.3075,188.3372,78976.0
2022-08-16 15:55:00,190.03,190.05,189.53,189.6,168551.0,188.3471,188.367,187.8516,187.921,168551.0
2022-08-17 09:30:00,187.72,188.74,187.05,188.5,128822.0,186.0576,187.0686,185.3935,186.8307,128822.0
2022-08-17 09:35:00,188.26,189.18,187.89,188.11,43839.0,186.5928,187.5047,186.2261,186.4441,43839.0
2022-08-17 09:40:00,188.06,188.11,186.89,187.05,72781.0,186.3946,186.4441,185.235,185.3935,72781.0
2022-08-17 09:45:00,187.06,187.23,186.91,187.09,68388.0,185.4034,185.5719,185.2548,185.4332,68388.0
2022-08-17 09:50:00,187.08,188.0,186.6,187.75,54274.0,185.4233,186.3351,184.9475,186.0873,54274.0
2022-08-17 09:55:00,187.7,188.35,187.7,188.09,38562.0,186.0378,186.682,186.0378,186.4243,38562.0
2022-08-17 10:00:00,188.05,188.14,187.58,188.14,30142.0,186.3847,186.4739,185.9188,186.4739,30142.0
2022-08-17 10:05:00,188.22,188.54,187.66,187.66,27611.0,186.5532,186.8703,185.9981,185.9981,27611.0
2022-08-17 10:10:00,187.66,187.94,187.44,187.74,29889.0,185.9981,186.2757,185.7801,186.0774,29889.0
2022-08-17 10:15:00,187.76,188.3,187.55,188.1,16040.0,186.0972,186.6325,185.8891,186.4342,16040.0
2022-08-17 10:20:00,188.06,188.23,187.72,187.72,19271.0,186.3946,186.5631,186.0576,186.0576,19271.0
2022-08-17 10:25:00,187.72,187.94,187.64,187.86,8099.0,186.0576,186.2757,185.9783,186.1964,8099.0
2022-08-17 10:30:00,187.81,187.89,187.54,187.57,19611.0,186.1468,186.2261,185.8792,185.9089,19611.0
2022-08-17 10:35:00,187.66,187.66,187.06,187.32,26341.0,185.9981,185.9981,185.4034,185.6611,26341.0
2022-08-17 10:40:00,187.32,187.67,187.24,187.47,19213.0,185.6611,186.008,185.5819,185.8098,19213.0
2022-08-17 10:45:00,187.47,187.8,187.47,187.65,11513.0,185.8098,186.1369,185.8098,185.9882,11513.0
2022-08-17 10:50:00,187.56,187.58,186.98,186.99,16848.0,185.899,185.9188,185.3242,185.3341,16848.0
2022-08-17 10:55:00,186.97,187.15,186.64,186.84,13347.0,185.3142,185.4926,184.9872,185.1854,13347.0
2022-08-17 11:00:00,186.87,187.0,186.75,186.77,14507.0,185.2151,185.344,185.0962,185.116,14507.0
2022-08-17 11:05:00,186.8,187.0,186.65,186.97,11574.0,185.1457,185.344,184.9971,185.3142,11574.0
2022-08-17 11:10:00,186.94,187.16,186.77,186.93,18412.0,185.2845,185.5026,185.116,185.2746,18412.0
2022-08-17 11:15:00,186.87,187.03,186.57,187.03,20155.0,185.2151,185.3737,184.9178,185.3737,20155.0
2022-08-17 11:20:00,187.01,187.56,187.01,187.55,15120.0,185.3539,185.899,185.3539,185.8891,15120.0
2022-08-17 11:25:00,187.55,187.63,187.2,187.38,23834.0,185.8891,185.9684,185.5422,185.7206,23834.0
2022-08-17 11:30:00,187.39,187.79,187.16,187.16,18841.0,185.7305,186.127,185.5026,185.5026,18841.0
2022-08-17 11:35:00,187.16,187.16,186.96,186.99,12514.0,185.5026,185.5026,185.3043,185.3341,12514.0
2022-08-17 11:40:00,187.01,187.05,186.59,186.77,13572.0,185.3539,185.3935,184.9376,185.116,13572.0
2022-08-17 11:45:00,186.76,186.79,186.49,186.61,14307.0,185.1061,185.1358,184.8385,184.9574,14307.0
2022-08-17 11:50:00,186.6,186.83,186.47,186.72,15261.0,184.9475,185.1755,184.8187,185.0665,15261.0
2022-08-17 11:55:00,186.79,186.94,186.68,186.86,16138.0,185.1358,185.2845,185.0268,185.2052,16138.0
2022-08-17 12:00:00,186.83,187.14,186.83,187.02,18789.0,185.1755,185.4827,185.1755,185.3638,18789.0
2022-08-17 12:05:00,187.02,187.41,186.97,187.01,31124.0,185.3638,185.7503,185.3142,185.3539,31124.0
2022-08-17 12:10:00,186.97,187.02,186.68,186.8,8829.0,185.3142,185.3638,185.0268,185.1457,8829.0
2022-08-17 12:15:00,186.81,187.16,186.81,187.11,16108.0,185.1557,185.5026,185.1557,185.453,16108.0
2022-08-17 12:20:00,187.06,187.33,187.01,187.32,9748.0,185.4034,185.6711,185.3539,185.6611,9748.0
2022-08-17 12:25:00,187.33,187.47,187.19,187.28,9748.0,185.6711,185.8098,185.5323,185.6215,9748.0
2022-08-17 12:30:00,187.25,187.43,187.15,187.32,24371.0,185.5918,185.7702,185.4926,185.6611,24371.0
2022-08-17 12:35:00,187.29,187.64,187.27,187.59,9361.0,185.6314,185.9783,185.6116,185.9288,9361.0
2022-08-17 12:40:00,187.51,187.6,187.36,187.44,8349.0,185.8495,185.9387,185.7008,185.7801,8349.0
2022-08-17 12:45:00,187.41,187.53,187.34,187.44,5622.0,185.7503,185.8693,185.681,185.7801,5622.0
2022-08-17 12:50:00,187.46,187.57,187.39,187.42,6772.0,185.7999,185.9089,185.7305,185.7603,6772.0
2022-08-17 12:55:00,187.43,187.62,187.38,187.58,7971.0,185.7702,185.9585,185.7206,185.9188,7971.0
2022-08-17 13:00:00,187.58,187.64,187.15,187.46,10660.0,185.9188,185.9783,185.4926,185.7999,10660.0
2022-08-17 13:05:00,187.46,187.57,187.32,187.32,6223.0,185.7999,185.9089,185.6611,185.6611,6223.0
2022-08-17 13:10:00,187.34,187.65,187.34,187.53,9097.0,185.681,185.9882,185.681,185.8693,9097.0
2022-08-17 13:15:00,187.56,187.72,187.39,187.41,6830.0,185.899,186.0576,185.7305,185.7503,6830.0
2022-08-17 13:20:00,187.47,187.61,187.44,187.5,9442.0,185.8098,185.9486,185.7801,185.8395,9442.0
2022-08-17 13:25:00,187.5,187.82,187.48,187.82,14288.0,185.8395,186.1567,185.8197,186.1567,14288.0
2022-08-17 13:30:00,187.85,188.01,187.55,187.67,11653.0,186.1864,186.345,185.8891,186.008,11653.0
2022-08-17 13:35:00,187.64,187.87,187.59,187.81,19801.0,185.9783,186.2063,185.9288,186.1468,19801.0
2022-08-17 13:40:00,187.83,188.01,187.79,187.95,16062.0,186.1666,186.345,186.127,186.2856,16062.0
2022-08-17 13:45:00,188.02,188.02,187.83,187.83,11780.0,186.3549,186.3549,186.1666,186.1666,11780.0
2022-08-17 13:50:00,187.85,188.1,187.84,187.91,7456.0,186.1864,186.4342,186.1765,186.2459,7456.0
2022-08-17 13:55:00,187.92,187.92,187.78,187.9,4526.0,186.2558,186.2558,186.1171,186.236,4526.0
2022-08-17 14:00:00,187.98,189.12,187.84,188.5,22139.0,186.3153,187.4452,186.1765,186.8307,22139.0
2022-08-17 14:05:00,188.6,189.01,188.04,188.71,14841.0,186.9298,187.3362,186.3748,187.0388,14841.0
2022-08-17 14:10:00,188.67,189.11,188.52,189.1,16851.0,186.9992,187.4353,186.8505,187.4254,16851.0
2022-08-17 14:15:00,188.99,189.34,188.63,188.88,12689.0,187.3164,187.6633,186.9595,187.2073,12689.0
2022-08-17 14:20:00,188.81,188.88,188.28,188.55,10620.0,187.1379,187.2073,186.6126,186.8802,10620.0
2022-08-17 14:25:00,188.59,188.99,188.38,188.92,14895.0,186.9199,187.3164,186.7118,187.247,14895.0
2022-08-17 14:30:00,188.95,189.1,188.77,189.06,15584.0,187.2767,187.4254,187.0983,187.3857,15584.0
2022-08-17 14:35:00,189.05,189.43,189.04,189.43,18429.0,187.3758,187.7525,187.3659,187.7525,18429.0
2022-08-17 14:40:00,189.3,189.32,188.71,188.75,17830.0,187.6236,187.6434,187.0388,187.0785,17830.0
2022-08-17 14:45:00,188.81,188.97,188.66,188.86,21400.0,187.1379,187.2965,186.9893,187.1875,21400.0
2022-08-17 14:50:00,188.92,189.04,188.72,188.76,27701.0,187.247,187.3659,187.0487,187.0884,27701.0
2022-08-17 14:55:00,188.65,188.94,188.51,188.64,32177.0,186.9794,187.2668,186.8406,186.9695,32177.0
2022-08-17 15:00:00,188.57,189.06,188.52,189.04,13062.0,186.9001,187.3857,186.8505,187.3659,13062.0
2022-08-17 15:05:00,189.02,189.19,188.8,188.8,18964.0,187.3461,187.5146,187.128,187.128,18964.0
2022-08-17 15:10:00,188.78,188.82,187.71,188.07,28734.0,187.1082,187.1479,186.0477,186.4045,28734.0
2022-08-17 15:15:00,188.11,188.24,187.88,187.89,19399.0,186.4441,186.573,186.2162,186.2261,19399.0
2022-08-17 15:20:00,187.89,188.26,187.79,188.17,12544.0,186.2261,186.5928,186.127,186.5036,12544.0
2022-08-17 15:25:00,188.17,188.36,187.93,188.18,17143.0,186.5036,186.6919,186.2657,186.5135,17143.0
2022-08-17 15:30:00,188.22,188.22,187.83,187.86,18466.0,186.5532,186.5532,186.1666,186.1964,18466.0
2022-08-17 15:35:00,187.82,188.03,187.74,187.74,19394.0,186.1567,186.3649,186.0774,186.0774,19394.0
2022-08-17 15:40:00,187.73,188.0,187.68,187.89,30036.0,186.0675,186.3351,186.018,186.2261,30036.0
2022-08-17 15:45:00,187.87,187.91,187.69,187.8,22918.0,186.2063,186.2459,186.0279,186.1369,22918.0
2022-08-17 15:50:00,187.83,188.09,187.55,188.05,46163.0,186.1666,186.4243,185.8891,186.3847,46163.0
2022-08-17 15:55:00,188.03,188.14,187.86,187.91,134736.0,186.3649,186.4739,186.1964,186.2459,134736.0
2022-08-18 09:30:00,188.05,188.42,187.42,187.42,82070.0,186.3847,186.7514,185.7603,185.7603,82070.0
2022-08-18 09:35:00,187.31,187.87,187.16,187.66,18624.0,185.6512,186.2063,185.5026,185.9981,18624.0
2022-08-18 09:40:00,187.59,188.15,187.19,187.68,26195.0,185.9288,186.4838,185.5323,186.018,26195.0
2022-08-18 09:45:00,187.69,187.69,187.08,187.08,28173.0,186.0279,186.0279,185.4233,185.4233,28173.0
2022-08-18 09:50:00,187.05,187.52,187.03,187.08,12350.0,185.3935,185.8594,185.3737,185.4233,12350.0
2022-08-18 09:55:00,187.08,187.48,186.92,187.16,23985.0,185.4233,185.8197,185.2647,185.5026,23985.0
2022-08-18 10:00:00,187.17,187.17,186.67,186.86,43610.0,185.5125,185.5125,185.0169,185.2052,43610.0
2022-08-18 10:05:00,186.87,187.11,186.69,187.01,36046.0,185.2151,185.453,185.0367,185.3539,36046.0
2022-08-18 10:10:00,186.96,187.11,186.61,187.11,38867.0,185.3043,185.453,184.9574,185.453,38867.0
2022-08-18 10:15:00,187.15,187.37,186.84,187.31,25380.0,185.4926,185.7107,185.1854,185.6512,25380.0
2022-08-18 10:20:00,187.32,187.7,187.15,187.15,14751.0,185.6611,186.0378,185.4926,185.4926,14751.0
2022-08-18 10:25:00,187.15,187.22,186.93,187.05,13057.0,185.4926,185.562,185.2746,185.3935,13057.0
2022-08-18 10:30:00,187.0,187.13,186.77,186.96,20957.0,185.344,185.4728,185.116,185.3043,20957.0
2022-08-18 10:35:00,187.0,187.2,186.86,187.15,25570.0,185.344,185.5422,185.2052,185.4926,25570.0
2022-08-18 10:40:00,187.19,187.51,187.12,187.15,74760.0,185.5323,185.8495,185.4629,185.4926,74760.0
2022-08-18 10:45:00,187.15,187.46,186.84,187.44,13910.0,185.4926,185.7999,185.1854,185.7801,13910.0
2022-08-18 10:50:00,187.36,187.56,187.27,187.28,9266.0,185.7008,185.899,185.6116,185.6215,9266.0
2022-08-18 10:55:00,187.29,187.36,187.0,187.27,9938.0,185.6314,185.7008,185.344,185.6116,9938.0
2022-08-18 11:00:00,187.32,187.57,187.11,187.22,10489.0,185.6611,185.9089,185.453,185.562,10489.0
2022-08-18 11:05:00,187.18,187.37,187.09,187.14,10534.0,185.5224,185.7107,185.4332,185.4827,10534.0
2022-08-18 11:10:00,187.26,187.57,187.24,187.55,9402.0,185.6017,185.9089,185.5819,185.8891,9402.0
2022-08-18 11:15:00,187.51,187.8,187.42,187.5,16803.0,185.8495,186.1369,185.7603,185.8395,16803.0
2022-08-18 11:20:00,187.52,187.92,187.42,187.84,14228.0,185.8594,186.2558,185.7603,186.1765,14228.0
2022-08-18 11:25:00,187.89,188.16,187.85,188.03,22404.0,186.2261,186.4937,186.1864,186.3649,22404.0
2022-08-18 11:30:00,188.05,188.41,187.96,188.24,19460.0,186.3847,186.7415,186.2955,186.573,19460.0
2022-08-18 11:35:00,188.19,188.57,188.19,188.33,16372.0,186.5234,186.9001,186.5234,186.6622,16372.0
2022-08-18 11:40:00,188.37,188.37,188.12,188.23,12005.0,186.7018,186.7018,186.4541,186.5631,12005.0
2022-08-18 11:45:00,188.25,188.28,188.01,188.15,10821.0,186.5829,186.6126,186.345,186.4838,10821.0
2022-08-18 11:50:00,188.19,188.29,188.08,188.09,11225.0,186.5234,186.6226,186.4144,186.4243,11225.0
2022-08-18 11:55:00,188.15,188.2,187.91,187.94,16855.0,186.4838,186.5333,186.2459,186.2757,16855.0
2022-08-18 12:00:00,187.86,188.21,187.73,188.14,18658.0,186.1964,186.5433,186.0675,186.4739,18658.0
2022-08-18 12:05:00,188.17,188.17,187.9,187.95,10009.0,186.5036,186.5036,186.236,186.2856,10009.0
2022-08-18 12:10:00,187.94,188.03,187.78,187.88,19601.0,186.2757,186.3649,186.1171,186.2162,19601.0
2022-08-18 12:15:00,187.9,187.97,187.75,187.86,9253.0,186.236,186.3054,186.0873,186.1964,9253.0
2022-08-18 12:20:00,187.82,187.82,187.32,187.32,7819.0,186.1567,186.1567,185.6611,185.6611,7819.0
2022-08-18 12:25:00,187.32,187.61,187.31,187.43,19594.0,185.6611,185.9486,185.6512,185.7702,19594.0
2022-08-18 12:30:00,187.43,187.46,187.16,187.31,12205.0,185.7702,185.7999,185.5026,185.6512,12205.0
2022-08-18 12:35:00,187.23,187.3,187.05,187.2,5615.0,185.5719,185.6413,185.3935,185.5422,5615.0
2022-08-18 12:40:00,187.19,187.2,186.77,186.77,8967.0,185.5323,185.5422,185.116,185.116,8967.0
2022-08-18 12:45:00,186.77,187.08,186.75,187.02,22079.0,185.116,185.4233,185.0962,185.3638,22079.0
2022-08-18 12:50:00,187.06,187.14,186.98,187.13,11829.0,185.4034,185.4827,185.3242,185.4728,11829.0
2022-08-18 12:55:00,187.14,187.22,187.07,187.13,8843.0,185.4827,185.562,185.4134,185.4728,8843.0
2022-08-18 13:00:00,187.15,187.23,186.99,187.02,8583.0,185.4926,185.5719,185.3341,185.3638,8583.0
2022-08-18 13:05:00,187.01,187.42,187.01,187.41,15200.0,185.3539,185.7603,185.3539,185.7503,15200.0
2022-08-18 13:10:00,187.39,187.46,187.02,187.05,18506.0,185.7305,185.7999,185.3638,185.3935,18506.0
2022-08-18 13:15:00,187.07,187.38,186.91,187.38,37935.0,185.4134,185.7206,185.2548,185.7206,37935.0
2022-08-18 13:20:00,187.36,187.54,187.33,187.4,9538.0,185.7008,185.8792,185.6711,185.7404,9538.0
2022-08-18 13:25:00,187.43,187.57,187.32,187.53,15884.0,185.7702,185.9089,185.6611,185.8693,15884.0
2022-08-18 13:30:00,187.54,187.63,187.4,187.61,13053.0,185.8792,185.9684,185.7404,185.9486,13053.0
2022-08-18 13:35:00,187.62,187.88,187.62,187.87,15710.0,185.9585,186.2162,185.9585,186.2063,15710.0
2022-08-18 13:40:00,187.89,188.1,187.87,187.94,16403.0,186.2261,186.4342,186.2063,186.2757,16403.0
2022-08-18 13:45:00,187.93,187.93,187.69,187.81,15542.0,186.2657,186.2657,186.0279,186.1468,15542.0
2022-08-18 13:50:00,187.71,187.77,187.54,187.6,12613.0,186.0477,186.1072,185.8792,185.9387,12613.0
2022-08-18 13:55:00,187.61,187.72,187.54,187.64,6126.0,185.9486,186.0576,185.8792,185.9783,6126.0
2022-08-18 14:00:00,187.64,187.66,187.37,187.4,23300.0,185.9783,185.9981,185.7107,185.7404,23300.0
2022-08-18 14:05:00,187.4,187.79,187.34,187.78,16032.0,185.7404,186.127,185.681,186.1171,16032.0
2022-08-18 14:10:00,187.76,187.79,187.57,187.71,11089.0,186.0972,186.127,185.9089,186.0477,11089.0
2022-08-18 14:15:00,187.7,187.89,187.7,187.79,12250.0,186.0378,186.2261,186.0378,186.127,12250.0
2022-08-18 14:20:00,187.77,187.78,187.54,187.63,10769.0,186.1072,186.1171,185.8792,185.9684,10769.0
2022-08-18 14:25:00,187.65,187.65,187.41,187.49,13461.0,185.9882,185.9882,185.7503,185.8296,13461.0
2022-08-18 14:30:00,187.49,187.49,187.18,187.18,25735.0,185.8296,185.8296,185.5224,185.5224,25735.0
2022-08-18 14:35:00,187.18,187.26,187.08,187.22,8126.0,185.5224,185.6017,185.4233,185.562,8126.0
2022-08-18 14:40:00,187.21,187.4,187.21,187.4,18892.0,185.5521,185.7404,185.5521,185.7404,18892.0
2022-08-18 14:45:00,187.36,187.38,187.22,187.24,8000.0,185.7008,185.7206,185.562,185.5819,8000.0
2022-08-18 14:50:00,187.22,187.55,187.22,187.55,11964.0,185.562,185.8891,185.562,185.8891,11964.0
2022-08-18 14:55:00,187.55,187.6,187.46,187.46,12247.0,185.8891,185.9387,185.7999,185.7999,12247.0
2022-08-18 15:00:00,187.48,187.69,187.41,187.68,11977.0,185.8197,186.0279,185.7503,186.018,11977.0
2022-08-18 15:05:00,187.68,187.85,187.58,187.64,17444.0,186.018,186.1864,185.9188,185.9783,17444.0
2022-08-18 15:10:00,187.61,187.91,187.56,187.91,17237.0,185.9486,186.2459,185.899,186.2459,17237.0
2022-08-18 15:15:00,187.89,188.13,187.79,188.12,13045.0,186.2261,186.464,186.127,186.4541,13045.0
2022-08-18 15:20:00,188.13,188.31,187.92,188.3,19949.0,186.464,186.6424,186.2558,186.6325,19949.0
2022-08-18 15:25:00,188.28,188.3,188.11,188.26,13944.0,186.6126,186.6325,186.4441,186.5928,13944.0
2022-08-18 15:30:00,188.27,188.42,188.1,188.38,17187.0,186.6027,186.7514,186.4342,186.7118,17187.0
2022-08-18 15:35:00,188.38,188.39,188.08,188.1,12626.0,186.7118,186.7217,186.4144,186.4342,12626.0
2022-08-18 15:40:00,188.09,188.11,187.88,187.96,18580.0,186.4243,186.4441,186.2162,186.2955,18580.0
2022-08-18 15:45:00,187.94,188.07,187.82,187.97,31375.0,186.2757,186.4045,186.1567,186.3054,31375.0
2022-08-18 15:50:00,187.93,187.93,187.46,187.47,59120.0,186.2657,186.2657,185.7999,185.8098,59120.0
2022-08-18 15:55:00,187.48,187.94,187.46,187.92,126129.0,185.8197,186.2757,185.7999,186.2558,126129.0
2022-08-19 09:30:00,185.22,185.44,183.85,184.35,253290.0,183.5797,183.7978,182.2219,182.7174,253290.0
2022-08-19 09:35:00,184.37,185.13,184.34,184.53,59536.0,182.7373,183.4905,182.7075,182.8959,59536.0
2022-08-19 09:40:00,184.48,184.73,183.55,183.75,66342.0,182.8463,183.0941,181.9245,182.1228,66342.0
2022-08-19 09:45:00,183.76,184.03,182.89,182.96,34902.0,182.1327,182.4003,181.2704,181.3398,34902.0
2022-08-19 09:50:00,182.94,183.6,182.93,183.25,38709.0,181.3199,181.9741,181.31,181.6272,38709.0
2022-08-19 09:55:00,183.16,183.58,182.85,182.95,24954.0,181.538,181.9543,181.2307,181.3298,24954.0
2022-08-19 10:00:00,182.91,183.29,182.8,183.21,29536.0,181.2902,181.6668,181.1812,181.5875,29536.0
2022-08-19 10:05:00,183.22,183.57,183.08,183.19,31234.0,181.5975,181.9444,181.4587,181.5677,31234.0
2022-08-19 10:10:00,183.11,183.28,182.71,182.84,54556.0,181.4884,181.6569,181.092,181.2208,54556.0
2022-08-19 10:15:00,182.87,183.16,182.75,182.9,29168.0,181.2506,181.538,181.1316,181.2803,29168.0
2022-08-19 10:20:00,182.96,183.57,182.96,183.15,23390.0,181.3398,181.9444,181.3398,181.5281,23390.0
2022-08-19 10:25:00,183.2,183.21,182.62,183.08,37743.0,181.5776,181.5875,181.0028,181.4587,37743.0
2022-08-19 10:30:00,183.09,183.38,182.91,182.95,47097.0,181.4686,181.756,181.2902,181.3298,47097.0
2022-08-19 10:35:00,182.94,183.07,182.69,182.95,30489.0,181.3199,181.4488,181.0721,181.3298,30489.0
2022-08-19 10:40:00,182.93,183.19,182.78,183.1,45080.0,181.31,181.5677,181.1613,181.4785,45080.0
2022-08-19 10:45:00,183.1,183.17,182.85,182.87,51883.0,181.4785,181.5479,181.2307,181.2506,51883.0
2022-08-19 10:50:00,182.84,182.94,182.5,182.64,29027.0,181.2208,181.3199,180.8838,181.0226,29027.0
2022-08-19 10:55:00,182.67,182.72,182.16,182.18,23687.0,181.0523,181.1019,180.5468,180.5667,23687.0
2022-08-19 11:00:00,182.14,182.36,182.08,182.12,23267.0,180.527,180.7451,180.4675,180.5072,23267.0
2022-08-19 11:05:00,182.14,182.37,181.7,181.8,39503.0,180.527,180.755,180.0909,180.19,39503.0
2022-08-19 11:10:00,181.85,181.93,181.58,181.91,25312.0,180.2396,180.3189,179.972,180.2991,25312.0
2022-08-19 11:15:00,181.91,181.96,181.66,181.94,26049.0,180.2991,180.3486,180.0513,180.3288,26049.0
2022-08-19 11:20:00,182.01,182.28,181.9,182.21,37677.0,180.3982,180.6658,180.2891,180.5964,37677.0
2022-08-19 11:25:00,182.21,182.29,182.01,182.22,19761.0,180.5964,180.6757,180.3982,180.6063,19761.0
2022-08-19 11:30:00,182.2,182.33,182.09,182.13,15781.0,180.5865,180.7153,180.4775,180.5171,15781.0
2022-08-19 11:35:00,182.13,182.79,182.12,182.62,15858.0,180.5171,181.1713,180.5072,181.0028,15858.0
2022-08-19 11:40:00,182.69,182.97,182.58,182.83,18342.0,181.0721,181.3497,180.9631,181.2109,18342.0
2022-08-19 11:45:00,182.86,183.27,182.76,183.04,13847.0,181.2406,181.647,181.1415,181.419,13847.0
2022-08-19 11:50:00,183.07,183.14,182.58,182.58,27678.0,181.4488,181.5182,180.9631,180.9631,27678.0
2022-08-19 11:55:00,182.56,182.65,182.37,182.37,18013.0,180.9433,181.0325,180.755,180.755,18013.0
2022-08-19 12:00:00,182.35,182.47,182.22,182.43,19351.0,180.7352,180.8541,180.6063,180.8144,19351.0
2022-08-19 12:05:00,182.46,182.65,182.29,182.31,26277.0,180.8442,181.0325,180.6757,180.6955,26277.0
2022-08-19 12:10:00,182.34,182.64,182.34,182.55,26029.0,180.7252,181.0226,180.7252,180.9334,26029.0
2022-08-19 12:15:00,182.61,182.67,182.49,182.49,49703.0,180.9929,181.0523,180.8739,180.8739,49703.0
2022-08-19 12:20:00,182.52,182.63,182.38,182.42,15946.0,180.9037,181.0127,180.7649,180.8045,15946.0
2022-08-19 12:25:00,182.42,182.43,182.19,182.22,13209.0,180.8045,180.8144,180.5766,180.6063,13209.0
2022-08-19 12:30:00,182.23,182.26,182.1,182.21,13360.0,180.6162,180.646,180.4874,180.5964,13360.0
2022-08-19 12:35:00,182.19,182.46,182.14,182.43,33639.0,180.5766,180.8442,180.527,180.8144,33639.0
2022-08-19 12:40:00,182.42,182.43,182.23,182.33,21803.0,180.8045,180.8144,180.6162,180.7153,21803.0
2022-08-19 12:45:00,182.33,182.63,182.31,182.48,24257.0,180.7153,181.0127,180.6955,180.864,24257.0
2022-08-19 12:50:00,182.52,182.74,182.49,182.74,12290.0,180.9037,181.1217,180.8739,181.1217,12290.0
2022-08-19 12:55:00,182.75,183.0,182.74,182.76,12859.0,181.1316,181.3794,181.1217,181.1415,12859.0
2022-08-19 13:00:00,182.68,182.82,182.41,182.69,28822.0,181.0622,181.201,180.7946,181.0721,28822.0
2022-08-19 13:05:00,182.71,182.71,182.43,182.49,9586.0,181.092,181.092,180.8144,180.8739,9586.0
2022-08-19 13:10:00,182.46,182.66,182.35,182.36,13139.0,180.8442,181.0424,180.7352,180.7451,13139.0
2022-08-19 13:15:00,182.37,182.65,182.36,182.54,15752.0,180.755,181.0325,180.7451,180.9235,15752.0
2022-08-19 13:20:00,182.52,182.53,182.33,182.43,11961.0,180.9037,180.9136,180.7153,180.8144,11961.0
2022-08-19 13:25:00,182.39,182.47,182.07,182.22,25565.0,180.7748,180.8541,180.4576,180.6063,25565.0
2022-08-19 13:30:00,182.24,182.25,181.91,182.15,21633.0,180.6261,180.636,180.2991,180.5369,21633.0
2022-08-19 13:35:00,182.15,182.16,181.82,182.0,23801.0,180.5369,180.5468,180.2098,180.3883,23801.0
2022-08-19 13:40:00,182.02,182.38,182.02,182.36,22739.0,180.4081,180.7649,180.4081,180.7451,22739.0
2022-08-19 13:45:00,182.32,182.67,182.32,182.67,11360.0,180.7054,181.0523,180.7054,181.0523,11360.0
2022-08-19 13:50:00,182.63,183.04,182.57,183.04,47895.0,181.0127,181.419,180.9532,181.419,47895.0
2022-08-19 13:55:00,183.03,183.19,182.97,183.09,16857.0,181.4091,181.5677,181.3497,181.4686,16857.0
2022-08-19 14:00:00,183.09,183.12,182.93,183.04,13089.0,181.4686,181.4983,181.31,181.419,13089.0
2022-08-19 14:05:00,183.02,183.1,182.92,183.05,24009.0,181.3992,181.4785,181.3001,181.429,24009.0
2022-08-19 14:10:00,183.07,183.08,182.91,182.95,10215.0,181.4488,181.4587,181.2902,181.3298,10215.0
2022-08-19 14:15:00,182.94,182.97,182.66,182.75,17104.0,181.3199,181.3497,181.0424,181.1316,17104.0
2022-08-19 14:20:00,182.7,182.89,182.66,182.86,6675.0,181.0821,181.2704,181.0424,181.2406,6675.0
2022-08-19 14:25:00,182.88,182.99,182.79,182.96,7719.0,181.2605,181.3695,181.1713,181.3398,7719.0
2022-08-19 14:30:00,182.96,183.17,182.81,183.06,7240.0,181.3398,181.5479,181.1911,181.4389,7240.0
2022-08-19 14:35:00,183.06,183.17,183.0,183.14,8820.0,181.4389,181.5479,181.3794,181.5182,8820.0
2022-08-19 14:40:00,183.07,183.23,183.01,183.21,21719.0,181.4488,181.6074,181.3893,181.5875,21719.0
2022-08-19 14:45:00,183.22,183.45,183.16,183.41,10644.0,181.5975,181.8254,181.538,181.7858,10644.0
2022-08-19 14:50:00,183.41,183.44,183.11,183.14,11460.0,181.7858,181.8155,181.4884,181.5182,11460.0
2022-08-19 14:55:00,183.15,183.28,182.99,183.07,7887.0,181.5281,181.6569,181.3695,181.4488,7887.0
2022-08-19 15:00:00,183.04,183.12,182.63,182.64,10790.0,181.419,181.4983,181.0127,181.0226,10790.0
2022-08-19 15:05:00,182.66,182.83,182.63,182.73,11477.0,181.0424,181.2109,181.0127,181.1118,11477.0
2022-08-19 15:10:00,182.71,183.28,182.71,183.26,13539.0,181.092,181.6569,181.092,181.6371,13539.0
2022-08-19 15:15:00,183.22,183.41,183.19,183.37,13680.0,181.5975,181.7858,181.5677,181.7461,13680.0
2022-08-19 15:20:00,183.41,183.51,183.35,183.5,14490.0,181.7858,181.8849,181.7263,181.875,14490.0
2022-08-19 15:25:00,183.5,183.64,183.41,183.61,16725.0,181.875,182.0137,181.7858,181.984,16725.0
2022-08-19 15:30:00,183.64,183.91,183.5,183.76,33861.0,182.0137,182.2813,181.875,182.1327,33861.0
2022-08-19 15:35:00,183.77,183.81,183.52,183.54,27416.0,182.1426,182.1822,181.8948,181.9146,27416.0
2022-08-19 15:40:00,183.56,183.66,183.38,183.63,35790.0,181.9344,182.0336,181.756,182.0038,35790.0
2022-08-19 15:45:00,183.63,183.84,183.49,183.84,60100.0,182.0038,182.212,181.8651,182.212,60100.0
2022-08-19 15:50:00,183.87,184.04,183.7,183.89,98109.0,182.2417,182.4102,182.0732,182.2615,98109.0
2022-08-19 15:55:00,183.9,184.01,183.59,183.67,194926.0,182.2714,182.3805,181.9642,182.0435,194926.0
2022-08-22 09:30:00,180.0,180.18,178.52,178.61,205074.0,178.406,178.5844,176.9391,177.0283,205074.0
2022-08-22 09:35:00,178.56,179.35,178.56,179.03,38754.0,176.9787,177.7617,176.9787,177.4446,38754.0
2022-08-22 09:40:00,179.08,180.2,178.85,179.89,94055.0,177.4941,178.6042,177.2662,178.2969,94055.0
2022-08-22 09:45:00,180.0,180.59,178.82,178.83,55563.0,178.406,178.9907,177.2364,177.2463,55563.0
2022-08-22 09:50:00,178.81,179.14,178.17,179.02,56794.0,177.2265,177.5536,176.5922,177.4346,56794.0
2022-08-22 09:55:00,179.12,179.69,179.0,179.12,55270.0,177.5338,178.0987,177.4148,177.5338,55270.0
2022-08-22 10:00:00,179.06,179.21,178.44,179.07,43265.0,177.4743,177.623,176.8598,177.4842,43265.0
2022-08-22 10:05:00,179.08,179.22,178.36,178.67,21876.0,177.4941,177.6329,176.7805,177.0877,21876.0
2022-08-22 10:10:00,178.77,178.81,178.15,178.29,33798.0,177.1869,177.2265,176.5723,176.7111,33798.0
2022-08-22 10:15:00,178.27,178.27,177.64,177.65,55238.0,176.6913,176.6913,176.0669,176.0768,55238.0
2022-08-22 10:20:00,177.64,177.77,177.18,177.18,50663.0,176.0669,176.1957,175.6109,175.6109,50663.0
2022-08-22 10:25:00,177.24,177.93,177.2,177.59,23759.0,175.6704,176.3543,175.6308,176.0173,23759.0
2022-08-22 10:30:00,177.59,177.75,177.33,177.43,50735.0,176.0173,176.1759,175.7596,175.8587,50735.0
2022-08-22 10:35:00,177.41,177.9,177.39,177.74,16759.0,175.8389,176.3246,175.8191,176.166,16759.0
2022-08-22 10:40:00,177.67,177.89,177.37,177.38,27631.0,176.0966,176.3147,175.7993,175.8092,27631.0
2022-08-22 10:45:00,177.41,178.06,177.41,177.62,50620.0,175.8389,176.4831,175.8389,176.047,50620.0
2022-08-22 10:50:00,177.64,177.64,177.15,177.35,71696.0,176.0669,176.0669,175.5812,175.7794,71696.0
2022-08-22 10:55:00,177.33,177.37,176.88,176.88,42889.0,175.7596,175.7993,175.3136,175.3136,42889.0
2022-08-22 11:00:00,176.88,177.19,176.77,177.02,38740.0,175.3136,175.6209,175.2046,175.4524,38740.0
2022-08-22 11:05:00,177.03,177.19,176.76,176.99,20669.0,175.4623,175.6209,175.1947,175.4226,20669.0
2022-08-22 11:10:00,177.0,177.14,176.76,177.12,22837.0,175.4325,175.5713,175.1947,175.5515,22837.0
2022-08-22 11:15:00,177.11,177.39,177.1,177.34,20345.0,175.5416,175.8191,175.5316,175.7695,20345.0
2022-08-22 11:20:00,177.34,177.54,177.26,177.33,30365.0,175.7695,175.9678,175.6902,175.7596,30365.0
2022-08-22 11:25:00,177.29,177.34,176.93,176.96,69276.0,175.72,175.7695,175.3632,175.3929,69276.0
2022-08-22 11:30:00,176.94,177.58,176.87,177.5,27024.0,175.3731,176.0074,175.3037,175.9281,27024.0
2022-08-22 11:35:00,177.51,177.68,177.14,177.31,20302.0,175.938,176.1065,175.5713,175.7398,20302.0
2022-08-22 11:40:00,177.31,177.58,177.24,177.39,22700.0,175.7398,176.0074,175.6704,175.8191,22700.0
2022-08-22 11:45:00,177.42,177.68,177.14,177.36,22873.0,175.8488,176.1065,175.5713,175.7893,22873.0
2022-08-22 11:50:00,177.37,177.58,177.34,177.36,26884.0,175.7993,176.0074,175.7695,175.7893,26884.0
2022-08-22 11:55:00,177.36,177.5,177.24,177.36,24577.0,175.7893,175.9281,175.6704,175.7893,24577.0
2022-08-22 12:00:00,177.37,177.65,177.29,177.5,40043.0,175.7993,176.0768,175.72,175.9281,40043.0
2022-08-22 12:05:00,177.52,177.53,176.99,177.02,38354.0,175.9479,175.9578,175.4226,175.4524,38354.0
2022-08-22 12:10:00,177.02,177.12,176.94,177.0,24579.0,175.4524,175.5515,175.3731,175.4325,24579.0
2022-08-22 12:15:00,177.0,177.16,176.98,177.11,27589.0,175.4325,175.5911,175.4127,175.5416,27589.0
2022-08-22 12:20:00,177.09,177.26,177.04,177.25,15378.0,175.5217,175.6902,175.4722,175.6803,15378.0
2022-08-22 12:25:00,177.25,177.26,176.85,176.94,12912.0,175.6803,175.6902,175.2839,175.3731,12912.0
2022-08-22 12:30:00,176.94,177.01,176.75,176.8,14114.0,175.3731,175.4424,175.1847,175.2343,14114.0
2022-08-22 12:35:00,176.8,177.12,176.77,177.03,41086.0,175.2343,175.5515,175.2046,175.4623,41086.0
2022-08-22 12:40:00,177.01,177.01,176.55,176.55,26384.0,175.4424,175.4424,174.9865,174.9865,26384.0
2022-08-22 12:45:00,176.56,176.62,176.43,176.51,24291.0,174.9964,175.0559,174.8676,174.9469,24291.0
2022-08-22 12:50:00,176.51,176.57,176.41,176.43,12488.0,174.9469,175.0063,174.8478,174.8676,12488.0
2022-08-22 12:55:00,176.42,176.49,176.3,176.48,27546.0,174.8577,174.9271,174.7387,174.9171,27546.0
2022-08-22 13:00:00,176.49,176.82,176.47,176.53,15714.0,174.9271,175.2541,174.9072,174.9667,15714.0
2022-08-22 13:05:00,176.53,176.74,176.52,176.73,15227.0,174.9667,175.1748,174.9568,175.1649,15227.0
2022-08-22 13:10:00,176.7,176.81,176.57,176.81,32378.0,175.1352,175.2442,175.0063,175.2442,32378.0
2022-08-22 13:15:00,176.75,176.87,176.62,176.8,15782.0,175.1847,175.3037,175.0559,175.2343,15782.0
2022-08-22 13:20:00,176.78,176.86,176.61,176.61,17099.0,175.2145,175.2938,175.046,175.046,17099.0
2022-08-22 13:25:00,176.58,176.65,176.4,176.45,11994.0,175.0163,175.0856,174.8378,174.8874,11994.0
2022-08-22 13:30:00,176.42,176.42,176.1,176.1,19385.0,174.8577,174.8577,174.5405,174.5405,19385.0
2022-08-22 13:35:00,176.1,176.3,176.06,176.22,16031.0,174.5405,174.7387,174.5009,174.6594,16031.0
2022-08-22 13:40:00,176.23,176.65,176.23,176.61,18670.0,174.6694,175.0856,174.6694,175.046,18670.0
2022-08-22 13:45:00,176.6,176.71,176.53,176.55,9765.0,175.0361,175.1451,174.9667,174.9865,9765.0
2022-08-22 13:50:00,176.53,176.65,176.48,176.63,13332.0,174.9667,175.0856,174.9171,175.0658,13332.0
2022-08-22 13:55:00,176.62,176.62,176.37,176.47,18430.0,175.0559,175.0559,174.8081,174.9072,18430.0
2022-08-22 14:00:00,176.47,176.53,176.35,176.4,9047.0,174.9072,174.9667,174.7883,174.8378,9047.0
2022-08-22 14:05:00,176.43,176.69,176.41,176.53,12767.0,174.8676,175.1253,174.8478,174.9667,12767.0
2022-08-22 14:10:00,176.55,176.79,176.5,176.79,26439.0,174.9865,175.2244,174.937,175.2244,26439.0
2022-08-22 14:15:00,176.8,176.89,176.75,176.79,24244.0,175.2343,175.3235,175.1847,175.2244,24244.0
2022-08-22 14:20:00,176.79,176.92,176.79,176.81,23858.0,175.2244,175.3532,175.2244,175.2442,23858.0
2022-08-22 14:25:00,176.82,177.02,176.53,176.59,23027.0,175.2541,175.4524,174.9667,175.0262,23027.0
2022-08-22 14:30:00,176.61,176.64,176.44,176.46,14161.0,175.046,175.0757,174.8775,174.8973,14161.0
2022-08-22 14:35:00,176.49,176.56,176.39,176.46,13431.0,174.9271,174.9964,174.8279,174.8973,13431.0
2022-08-22 14:40:00,176.45,176.48,176.27,176.28,20814.0,174.8874,174.9171,174.709,174.7189,20814.0
2022-08-22 14:45:00,176.36,176.46,176.24,176.26,21834.0,174.7982,174.8973,174.6793,174.6991,21834.0
2022-08-22 14:50:00,176.28,176.47,176.23,176.38,20582.0,174.7189,174.9072,174.6694,174.818,20582.0
2022-08-22 14:55:00,176.41,176.48,176.29,176.44,19271.0,174.8478,174.9171,174.7288,174.8775,19271.0
2022-08-22 15:00:00,176.44,176.61,176.41,176.5,36515.0,174.8775,175.046,174.8478,174.937,36515.0
2022-08-22 15:05:00,176.48,176.94,176.46,176.94,32564.0,174.9171,175.3731,174.8973,175.3731,32564.0
2022-08-22 15:10:00,176.95,177.15,176.83,176.86,24760.0,175.383,175.5812,175.264,175.2938,24760.0
2022-08-22 15:15:00,176.87,177.05,176.79,176.79,30407.0,175.3037,175.4821,175.2244,175.2244,30407.0
2022-08-22 15:20:00,176.8,176.93,176.67,176.9,45290.0,175.2343,175.3632,175.1055,175.3334,45290.0
2022-08-22 15:25:00,176.91,176.99,176.71,176.76,25588.0,175.3433,175.4226,175.1451,175.1947,25588.0
2022-08-22 15:30:00,176.77,176.86,176.51,176.57,44641.0,175.2046,175.2938,174.9469,175.0063,44641.0
2022-08-22 15:35:00,176.57,176.86,176.54,176.79,53645.0,175.0063,175.2938,174.9766,175.2244,53645.0
2022-08-22 15:40:00,176.79,176.79,176.49,176.52,59683.0,175.2244,175.2244,174.9271,174.9568,59683.0
2022-08-22 15:45:00,176.53,176.78,176.49,176.77,68905.0,174.9667,175.2145,174.9271,175.2046,68905.0
2022-08-22 15:50:00,176.75,177.15,176.59,176.93,142269.0,175.1847,175.5812,175.0262,175.3632,142269.0
2022-08-22 15:55:00,176.92,177.12,176.78,177.11,297623.0,175.3532,175.5515,175.2145,175.5416,297623.0
2022-08-23 09:30:00,175.88,176.58,175.63,176.04,218277.0,174.3225,175.0163,174.0747,174.481,218277.0
2022-08-23 09:35:00,176.05,176.23,175.6,175.81,72083.0,174.4909,174.6694,174.0449,174.2531,72083.0
2022-08-23 09:40:00,175.78,176.35,175.33,175.36,63506.0,174.2233,174.7883,173.7773,173.8071,63506.0
2022-08-23 09:45:00,175.39,177.2,175.39,177.0,53290.0,173.8368,175.6308,173.8368,175.4325,53290.0
2022-08-23 09:50:00,177.03,177.81,177.02,177.33,51313.0,175.4623,176.2354,175.4524,175.7596,51313.0
2022-08-23 09:55:00,177.35,177.37,176.5,176.55,43978.0,175.7794,175.7993,174.937,174.9865,43978.0
2022-08-23 10:00:00,176.52,176.81,176.2,176.31,72618.0,174.9568,175.2442,174.6396,174.7486,72618.0
2022-08-23 10:05:00,176.34,177.47,176.33,177.47,55838.0,174.7784,175.8984,174.7685,175.8984,55838.0
2022-08-23 10:10:00,177.45,178.05,177.26,177.62,45439.0,175.8785,176.4732,175.6902,176.047,45439.0
2022-08-23 10:15:00,177.59,177.92,177.34,177.57,56950.0,176.0173,176.3444,175.7695,175.9975,56950.0
2022-08-23 10:20:00,177.65,178.11,177.46,177.71,42731.0,176.0768,176.5327,175.8885,176.1362,42731.0
2022-08-23 10:25:00,177.59,177.68,177.05,177.07,28109.0,176.0173,176.1065,175.4821,175.5019,28109.0
2022-08-23 10:30:00,177.14,177.17,176.8,177.0,32573.0,175.5713,175.601,175.2343,175.4325,32573.0
2022-08-23 10:35:00,177.04,177.06,176.3,176.31,29606.0,175.4722,175.492,174.7387,174.7486,29606.0
2022-08-23 10:40:00,176.32,176.69,176.2,176.54,52494.0,174.7586,175.1253,174.6396,174.9766,52494.0
2022-08-23 10:45:00,176.58,176.73,176.16,176.64,33845.0,175.0163,175.1649,174.6,175.0757,33845.0
2022-08-23 10:50:00,176.67,176.99,176.25,176.34,44193.0,175.1055,175.4226,174.6892,174.7784,44193.0
2022-08-23 10:55:00,176.31,176.31,175.86,176.02,12645.0,174.7486,174.7486,174.3026,174.4612,12645.0
2022-08-23 11:00:00,176.09,176.13,175.75,176.01,28751.0,174.5306,174.5702,174.1936,174.4513,28751.0
2022-08-23 11:05:00,175.94,175.97,175.63,175.8,31841.0,174.3819,174.4117,174.0747,174.2432,31841.0
2022-08-23 11:10:00,175.77,175.86,175.6,175.8,38279.0,174.2134,174.3026,174.0449,174.2432,38279.0
2022-08-23 11:15:00,175.77,176.0,175.76,175.85,50923.0,174.2134,174.4414,174.2035,174.2927,50923.0
2022-08-23 11:20:00,175.86,175.95,175.67,175.9,40733.0,174.3026,174.3918,174.1143,174.3423,40733.0
2022-08-23 11:25:00,175.91,175.91,175.46,175.48,56038.0,174.3522,174.3522,173.9062,173.926,56038.0
2022-08-23 11:30:00,175.51,175.97,175.41,175.53,46295.0,173.9557,174.4117,173.8566,173.9756,46295.0
2022-08-23 11:35:00,175.53,175.97,175.53,175.85,42579.0,173.9756,174.4117,173.9756,174.2927,42579.0
2022-08-23 11:40:00,175.87,175.89,175.14,175.46,55324.0,174.3125,174.3324,173.589,173.9062,55324.0
2022-08-23 11:45:00,175.55,175.94,175.53,175.74,22046.0,173.9954,174.3819,173.9756,174.1837,22046.0
2022-08-23 11:50:00,175.76,175.83,175.31,175.55,29292.0,174.2035,174.2729,173.7575,173.9954,29292.0
2022-08-23 11:55:00,175.56,175.58,175.26,175.4,43055.0,174.0053,174.0251,173.7079,173.8467,43055.0
2022-08-23 12:00:00,175.44,175.52,175.21,175.43,17748.0,173.8863,173.9656,173.6584,173.8764,17748.0
2022-08-23 12:05:00,175.4,175.7,175.29,175.55,23828.0,173.8467,174.144,173.7377,173.9954,23828.0
2022-08-23 12:10:00,175.57,175.57,175.29,175.38,21573.0,174.0152,174.0152,173.7377,173.8269,21573.0
2022-08-23 12:15:00,175.34,175.42,175.05,175.13,18763.0,173.7872,173.8665,173.4998,173.5791,18763.0
2022-08-23 12:20:00,175.16,175.18,174.9,174.98,48759.0,173.6088,173.6287,173.3511,173.4304,48759.0
2022-08-23 12:25:00,175.04,175.3,174.98,175.09,14873.0,173.4899,173.7476,173.4304,173.5394,14873.0
2022-08-23 12:30:00,175.09,175.38,175.08,175.33,14163.0,173.5394,173.8269,173.5295,173.7773,14163.0
2022-08-23 12:35:00,175.37,175.94,175.37,175.94,15762.0,173.817,174.3819,173.817,174.3819,15762.0
2022-08-23 12:40:00,175.92,175.92,175.63,175.72,16736.0,174.3621,174.3621,174.0747,174.1639,16736.0
2022-08-23 12:45:00,175.73,175.81,175.57,175.65,13889.0,174.1738,174.2531,174.0152,174.0945,13889.0
2022-08-23 12:50:00,175.64,175.91,175.62,175.76,22241.0,174.0846,174.3522,174.0648,174.2035,22241.0
2022-08-23 12:55:00,175.77,175.92,175.63,175.77,28009.0,174.2134,174.3621,174.0747,174.2134,28009.0
2022-08-23 13:00:00,175.76,175.96,175.72,175.96,23452.0,174.2035,174.4017,174.1639,174.4017,23452.0
2022-08-23 13:05:00,175.93,175.93,175.69,175.71,15173.0,174.372,174.372,174.1341,174.154,15173.0
2022-08-23 13:10:00,175.7,175.82,175.32,175.72,28132.0,174.144,174.263,173.7674,174.1639,28132.0
2022-08-23 13:15:00,175.72,175.85,175.49,175.61,19505.0,174.1639,174.2927,173.9359,174.0548,19505.0
2022-08-23 13:20:00,175.55,175.77,175.46,175.47,16924.0,173.9954,174.2134,173.9062,173.9161,16924.0
2022-08-23 13:25:00,175.5,176.26,175.46,176.2,18512.0,173.9458,174.6991,173.9062,174.6396,18512.0
2022-08-23 13:30:00,176.2,176.33,176.11,176.2,14427.0,174.6396,174.7685,174.5504,174.6396,14427.0
2022-08-23 13:35:00,176.18,176.18,175.85,175.94,18098.0,174.6198,174.6198,174.2927,174.3819,18098.0
2022-08-23 13:40:00,175.92,176.16,175.89,175.96,11809.0,174.3621,174.6,174.3324,174.4017,11809.0
2022-08-23 13:45:00,175.95,176.11,175.87,176.1,19392.0,174.3918,174.5504,174.3125,174.5405,19392.0
2022-08-23 13:50:00,176.09,176.09,175.57,175.82,24058.0,174.5306,174.5306,174.0152,174.263,24058.0
2022-08-23 13:55:00,175.81,175.93,175.69,175.8,11567.0,174.2531,174.372,174.1341,174.2432,11567.0
2022-08-23 14:00:00,175.81,175.87,175.57,175.77,30739.0,174.2531,174.3125,174.0152,174.2134,30739.0
2022-08-23 14:05:00,175.75,176.07,175.72,175.95,14826.0,174.1936,174.5108,174.1639,174.3918,14826.0
2022-08-23 14:10:00,175.93,176.19,175.92,176.07,23255.0,174.372,174.6297,174.3621,174.5108,23255.0
2022-08-23 14:15:00,176.16,176.34,176.01,176.26,23846.0,174.6,174.7784,174.4513,174.6991,23846.0
2022-08-23 14:20:00,176.25,176.5,176.21,176.46,16668.0,174.6892,174.937,174.6495,174.8973,16668.0
2022-08-23 14:25:00,176.46,176.46,176.24,176.26,21924.0,174.8973,174.8973,174.6793,174.6991,21924.0
2022-08-23 14:30:00,176.25,176.35,176.02,176.04,34161.0,174.6892,174.7883,174.4612,174.481,34161.0
2022-08-23 14:35:00,176.03,176.07,175.85,175.94,25494.0,174.4711,174.5108,174.2927,174.3819,25494.0
2022-08-23 14:40:00,175.93,176.09,175.85,175.94,44176.0,174.372,174.5306,174.2927,174.3819,44176.0
2022-08-23 14:45:00,175.92,175.93,175.64,175.74,34532.0,174.3621,174.372,174.0846,174.1837,34532.0
2022-08-23 14:50:00,175.73,175.78,175.6,175.75,19287.0,174.1738,174.2233,174.0449,174.1936,19287.0
2022-08-23 14:55:00,175.73,175.78,175.5,175.52,35356.0,174.1738,174.2233,173.9458,173.9656,35356.0
2022-08-23 15:00:00,175.53,175.87,175.45,175.82,64746.0,173.9756,174.3125,173.8963,174.263,64746.0
2022-08-23 15:05:00,175.81,175.85,175.56,175.79,24903.0,174.2531,174.2927,174.0053,174.2332,24903.0
2022-08-23 15:10:00,175.78,175.99,175.65,175.7,30407.0,174.2233,174.4315,174.0945,174.144,30407.0
2022-08-23 15:15:00,175.69,175.84,175.55,175.83,24191.0,174.1341,174.2828,173.9954,174.2729,24191.0
2022-08-23 15:20:00,175.82,175.83,175.48,175.48,39747.0,174.263,174.2729,173.926,173.926,39747.0
2022-08-23 15:25:00,175.45,175.48,175.27,175.33,41158.0,173.8963,173.926,173.7179,173.7773,41158.0
2022-08-23 15:30:00,175.34,175.48,175.29,175.47,36172.0,173.7872,173.926,173.7377,173.9161,36172.0
2022-08-23 15:35:00,175.45,175.68,175.45,175.61,49776.0,173.8963,174.1242,173.8963,174.0548,49776.0
2022-08-23 15:40:00,175.59,176.03,175.57,175.85,51141.0,174.035,174.4711,174.0152,174.2927,51141.0
2022-08-23 15:45:00,175.84,175.84,175.45,175.7,73269.0,174.2828,174.2828,173.8963,174.144,73269.0
2022-08-23 15:50:00,175.67,175.79,175.4,175.77,78137.0,174.1143,174.2332,173.8467,174.2134,78137.0
2022-08-23 15:55:00,175.75,176.05,175.72,175.9,280632.0,174.1936,174.4909,174.1639,174.3423,280632.0
2022-08-24 09:30:00,176.67,177.57,176.3,176.3,225214.0,175.1055,175.9975,174.7387,174.7387,225214.0
2022-08-24 09:35:00,176.28,177.43,176.16,177.4,44345.0,174.7189,175.8587,174.6,175.829,44345.0
2022-08-24 09:40:00,177.44,177.44,176.18,176.52,58421.0,175.8686,175.8686,174.6198,174.9568,58421.0
2022-08-24 09:45:00,176.59,176.91,176.06,176.4,78894.0,175.0262,175.3433,174.5009,174.8378,78894.0
2022-08-24 09:50:00,176.45,177.5,176.44,176.97,81563.0,174.8874,175.9281,174.8775,175.4028,81563.0
2022-08-24 09:55:00,176.93,178.0,176.72,177.89,87738.0,175.3632,176.4237,175.155,176.3147,87738.0
2022-08-24 10:00:00,177.92,178.74,177.5,177.77,74547.0,176.3444,177.1571,175.9281,176.1957,74547.0
2022-08-24 10:05:00,177.9,178.28,177.71,178.14,106464.0,176.3246,176.7012,176.1362,176.5624,106464.0
2022-08-24 10:10:00,178.07,178.15,177.76,177.81,52542.0,176.4931,176.5723,176.1858,176.2354,52542.0
2022-08-24 10:15:00,177.82,178.19,177.62,178.16,62733.0,176.2453,176.612,176.047,176.5823,62733.0
2022-08-24 10:20:00,178.12,178.35,177.9,178.19,62384.0,176.5426,176.7706,176.3246,176.612,62384.0
2022-08-24 10:25:00,178.22,178.75,178.21,178.33,50035.0,176.6417,177.167,176.6318,176.7508,50035.0
2022-08-24 10:30:00,178.31,178.75,178.31,178.62,30824.0,176.7309,177.167,176.7309,177.0382,30824.0
2022-08-24 10:35:00,178.6,178.92,177.93,178.17,89154.0,177.0184,177.3355,176.3543,176.5922,89154.0
2022-08-24 10:40:00,178.15,178.17,177.77,177.94,63048.0,176.5723,176.5922,176.1957,176.3642,63048.0
2022-08-24 10:45:00,177.96,178.47,177.88,178.44,64305.0,176.384,176.8895,176.3047,176.8598,64305.0
2022-08-24 10:50:00,178.43,179.38,178.41,179.21,57595.0,176.8499,177.7915,176.83,177.623,57595.0
2022-08-24 10:55:00,179.18,179.69,179.03,179.47,59871.0,177.5932,178.0987,177.4446,177.8807,59871.0
2022-08-24 11:00:00,179.47,179.97,179.22,179.4,87709.0,177.8807,178.3762,177.6329,177.8113,87709.0
2022-08-24 11:05:00,179.39,179.68,179.19,179.52,51143.0,177.8014,178.0888,177.6031,177.9302,51143.0
2022-08-24 11:10:00,179.56,179.85,179.45,179.66,40649.0,177.9699,178.2573,177.8608,178.069,40649.0
2022-08-24 11:15:00,179.66,180.12,179.59,179.76,69939.0,178.069,178.5249,177.9996,178.1681,69939.0
2022-08-24 11:20:00,179.76,180.5,179.66,180.49,70253.0,178.1681,178.9015,178.069,178.8916,70253.0
2022-08-24 11:25:00,180.46,180.91,180.31,180.34,98471.0,178.8619,179.3079,178.7132,178.743,98471.0
2022-08-24 11:30:00,180.32,180.55,180.11,180.28,64710.0,178.7231,178.9511,178.515,178.6835,64710.0
2022-08-24 11:35:00,180.25,180.3,179.87,180.07,75645.0,178.6538,178.7033,178.2771,178.4753,75645.0
2022-08-24 11:40:00,180.07,180.58,180.0,180.58,37905.0,178.4753,178.9808,178.406,178.9808,37905.0
2022-08-24 11:45:00,180.55,180.86,180.38,180.48,66436.0,178.9511,179.2584,178.7826,178.8817,66436.0
2022-08-24 11:50:00,180.46,180.76,180.44,180.63,23883.0,178.8619,179.1592,178.8421,179.0304,23883.0
2022-08-24 11:55:00,180.65,180.66,180.33,180.41,23191.0,179.0502,179.0601,178.733,178.8123,23191.0
2022-08-24 12:00:00,180.41,180.49,180.29,180.32,27100.0,178.8123,178.8916,178.6934,178.7231,27100.0
2022-08-24 12:05:00,180.37,180.64,180.3,180.54,75458.0,178.7727,179.0403,178.7033,178.9412,75458.0
2022-08-24 12:10:00,180.54,180.63,180.37,180.44,126601.0,178.9412,179.0304,178.7727,178.8421,126601.0
2022-08-24 12:15:00,180.44,180.52,180.04,180.08,113501.0,178.8421,178.9214,178.4456,178.4853,113501.0
2022-08-24 12:20:00,180.09,180.12,179.83,180.0,112875.0,178.4952,178.5249,178.2375,178.406,112875.0
2022-08-24 12:25:00,180.0,180.42,179.93,180.1,101463.0,178.406,178.8222,178.3366,178.5051,101463.0
2022-08-24 12:30:00,180.1,180.14,179.99,180.0,70375.0,178.5051,178.5447,178.3961,178.406,70375.0
2022-08-24 12:35:00,179.98,179.99,179.6,179.76,35782.0,178.3861,178.3961,178.0095,178.1681,35782.0
2022-08-24 12:40:00,179.8,179.91,179.28,179.44,46402.0,178.2077,178.3168,177.6923,177.8509,46402.0
2022-08-24 12:45:00,179.37,179.69,179.29,179.51,35891.0,177.7815,178.0987,177.7023,177.9203,35891.0
2022-08-24 12:50:00,179.5,179.78,179.44,179.67,53265.0,177.9104,178.1879,177.8509,178.0789,53265.0
2022-08-24 12:55:00,179.65,179.8,179.52,179.75,29482.0,178.0591,178.2077,177.9302,178.1582,29482.0
2022-08-24 13:00:00,179.77,179.94,179.74,179.83,39403.0,178.178,178.3465,178.1483,178.2375,39403.0
2022-08-24 13:05:00,179.83,180.1,179.82,180.06,50344.0,178.2375,178.5051,178.2276,178.4654,50344.0
2022-08-24 13:10:00,180.07,180.1,179.74,179.83,44601.0,178.4753,178.5051,178.1483,178.2375,44601.0
2022-08-24 13:15:00,179.85,180.14,179.84,180.06,34634.0,178.2573,178.5447,178.2474,178.4654,34634.0
2022-08-24 13:20:00,180.04,180.13,179.76,179.86,21035.0,178.4456,178.5348,178.1681,178.2672,21035.0
2022-08-24 13:25:00,179.84,180.13,179.79,180.12,33986.0,178.2474,178.5348,178.1978,178.5249,33986.0
2022-08-24 13:30:00,180.09,180.22,179.76,180.1,104414.0,178.4952,178.624,178.1681,178.5051,104414.0
2022-08-24 13:35:00,180.12,180.24,180.03,180.17,77150.0,178.5249,178.6438,178.4357,178.5745,77150.0
2022-08-24 13:40:00,180.15,180.25,180.04,180.22,70639.0,178.5546,178.6538,178.4456,178.624,70639.0
2022-08-24 13:45:00,180.24,180.41,180.1,180.41,128317.0,178.6438,178.8123,178.5051,178.8123,128317.0
2022-08-24 13:50:00,180.39,180.59,180.31,180.56,49373.0,178.7925,178.9907,178.7132,178.961,49373.0
2022-08-24 13:55:00,180.55,180.84,180.51,180.78,20943.0,178.9511,179.2385,178.9115,179.1791,20943.0
2022-08-24 14:00:00,180.83,180.86,180.57,180.74,28305.0,179.2286,179.2584,178.9709,179.1394,28305.0
2022-08-24 14:05:00,180.73,180.88,180.49,180.83,21076.0,179.1295,179.2782,178.8916,179.2286,21076.0
2022-08-24 14:10:00,180.83,180.9,180.42,180.47,29047.0,179.2286,179.298,178.8222,178.8718,29047.0
2022-08-24 14:15:00,180.46,180.79,180.44,180.71,35597.0,178.8619,179.189,178.8421,179.1097,35597.0
2022-08-24 14:20:00,180.71,180.75,180.42,180.69,32754.0,179.1097,179.1493,178.8222,179.0899,32754.0
2022-08-24 14:25:00,180.67,180.75,180.5,180.72,34897.0,179.07,179.1493,178.9015,179.1196,34897.0
2022-08-24 14:30:00,180.68,180.75,180.23,180.37,40073.0,179.0799,179.1493,178.6339,178.7727,40073.0
2022-08-24 14:35:00,180.37,180.77,180.26,180.74,62708.0,178.7727,179.1691,178.6637,179.1394,62708.0
2022-08-24 14:40:00,180.74,180.74,180.17,180.24,67978.0,179.1394,179.1394,178.5745,178.6438,67978.0
2022-08-24 14:45:00,180.22,180.54,180.08,180.52,43497.0,178.624,178.9412,178.4853,178.9214,43497.0
2022-08-24 14:50:00,180.54,180.72,180.42,180.68,29338.0,178.9412,179.1196,178.8222,179.0799,29338.0
2022-08-24 14:55:00,180.68,180.75,180.47,180.67,29166.0,179.0799,179.1493,178.8718,179.07,29166.0
2022-08-24 15:00:00,180.63,180.83,180.53,180.79,30118.0,179.0304,179.2286,178.9313,179.189,30118.0
2022-08-24 15:05:00,180.79,181.04,180.78,180.99,76182.0,179.189,179.4368,179.1791,179.3872,76182.0
2022-08-24 15:10:00,180.99,181.04,180.88,181.01,68734.0,179.3872,179.4368,179.2782,179.407,68734.0
2022-08-24 15:15:00,181.0,181.03,180.67,180.67,119656.0,179.3971,179.4268,179.07,179.07,119656.0
2022-08-24 15:20:00,180.65,180.74,180.5,180.52,145766.0,179.0502,179.1394,178.9015,178.9214,145766.0
2022-08-24 15:25:00,180.59,180.6,180.18,180.27,160058.0,178.9907,179.0007,178.5844,178.6736,160058.0
2022-08-24 15:30:00,180.27,180.6,180.24,180.54,181061.0,178.6736,179.0007,178.6438,178.9412,181061.0
2022-08-24 15:35:00,180.55,180.96,180.5,180.94,73226.0,178.9511,179.3575,178.9015,179.3376,73226.0
2022-08-24 15:40:00,180.94,180.98,180.57,180.93,107155.0,179.3376,179.3773,178.9709,179.3277,107155.0
2022-08-24 15:45:00,180.93,181.12,180.76,181.06,160497.0,179.3277,179.516,179.1592,179.4566,160497.0
2022-08-24 15:50:00,181.05,181.13,180.68,180.99,197279.0,179.4467,179.526,179.0799,179.3872,197279.0
2022-08-24 15:55:00,180.98,181.23,179.83,180.65,664325.0,179.3773,179.6251,178.2375,179.0502,664325.0
2022-08-25 09:30:00,168.58,169.5,165.56,167.0,1364129.0,167.0871,167.999,164.0938,165.5211,1364129.0
2022-08-25 09:35:00,166.71,167.64,165.87,167.32,662603.0,165.2337,166.1554,164.4011,165.8383,662603.0
2022-08-25 09:40:00,167.24,167.72,165.71,166.03,570135.0,165.759,166.2347,164.2425,164.5597,570135.0
2022-08-25 09:45:00,165.92,166.46,165.9,166.04,502311.0,164.4507,164.9859,164.4308,164.5696,502311.0
2022-08-25 09:50:00,165.98,166.87,165.77,166.76,416142.0,164.5101,165.3922,164.302,165.2832,416142.0
2022-08-25 09:55:00,166.8,168.8,166.58,168.05,580278.0,165.3229,167.3052,165.1048,166.5618,580278.0
2022-08-25 10:00:00,168.1,168.44,167.33,168.07,442956.0,166.6113,166.9483,165.8482,166.5816,442956.0
2022-08-25 10:05:00,168.05,168.12,167.1,167.3,303374.0,166.5618,166.6312,165.6202,165.8184,303374.0
2022-08-25 10:10:00,167.29,167.42,166.63,167.05,272985.0,165.8085,165.9374,165.1544,165.5706,272985.0
2022-08-25 10:15:00,167.03,169.11,167.0,169.11,383297.0,165.5508,167.6124,165.5211,167.6124,383297.0
2022-08-25 10:20:00,169.01,169.08,167.92,168.08,353546.0,167.5133,167.5827,166.4329,166.5915,353546.0
2022-08-25 10:25:00,168.09,168.6,167.96,168.23,256332.0,166.6014,167.1069,166.4726,166.7402,256332.0
2022-08-25 10:30:00,168.22,169.3,168.22,168.41,416645.0,166.7303,167.8007,166.7303,166.9186,416645.0
2022-08-25 10:35:00,168.43,169.24,168.19,168.88,355472.0,166.9384,167.7413,166.7006,167.3844,355472.0
2022-08-25 10:40:00,168.88,169.38,168.85,169.1,141966.0,167.3844,167.88,167.3547,167.6025,141966.0
2022-08-25 10:45:00,169.13,169.75,168.69,168.9,344233.0,167.6322,168.2467,167.1961,167.4043,344233.0
2022-08-25 10:50:00,168.95,169.1,168.21,168.57,186766.0,167.4538,167.6025,166.7204,167.0772,186766.0
2022-08-25 10:55:00,168.54,168.82,168.32,168.46,164275.0,167.0475,167.325,166.8294,166.9682,164275.0
2022-08-25 11:00:00,168.5,168.75,168.01,168.06,177113.0,167.0078,167.2556,166.5221,166.5717,177113.0
2022-08-25 11:05:00,168.07,168.11,166.96,167.27,256144.0,166.5816,166.6213,165.4814,165.7887,256144.0
2022-08-25 11:10:00,167.26,167.36,166.95,167.15,218030.0,165.7788,165.8779,165.4715,165.6698,218030.0
2022-08-25 11:15:00,167.18,167.45,166.98,167.29,165601.0,165.6995,165.9671,165.5013,165.8085,165601.0
2022-08-25 11:20:00,167.3,167.36,166.63,166.66,187058.0,165.8184,165.8779,165.1544,165.1841,187058.0
2022-08-25 11:25:00,166.66,167.69,166.42,167.45,143504.0,165.1841,166.205,164.9462,165.9671,143504.0
2022-08-25 11:30:00,167.47,168.37,167.44,168.36,121721.0,165.9869,166.879,165.9572,166.869,121721.0
2022-08-25 11:35:00,168.35,168.64,168.02,168.21,102089.0,166.8591,167.1466,166.5321,166.7204,102089.0
2022-08-25 11:40:00,168.21,168.79,168.13,168.69,82080.0,166.7204,167.2952,166.6411,167.1961,82080.0
2022-08-25 11:45:00,168.74,170.54,168.69,169.67,382392.0,167.2457,169.0297,167.1961,168.1674,382392.0
2022-08-25 11:50:00,169.66,169.77,169.13,169.37,156363.0,168.1575,168.2666,167.6322,167.8701,156363.0
2022-08-25 11:55:00,169.34,169.34,168.37,168.79,181781.0,167.8404,167.8404,166.879,167.2952,181781.0
2022-08-25 12:00:00,168.78,169.08,168.44,168.94,91948.0,167.2853,167.5827,166.9483,167.4439,91948.0
2022-08-25 12:05:00,168.96,169.47,168.71,169.25,58980.0,167.4637,167.9692,167.2159,167.7512,58980.0
2022-08-25 12:10:00,169.25,170.1,169.23,169.5,208362.0,167.7512,168.5936,167.7313,167.999,208362.0
2022-08-25 12:15:00,169.5,170.16,169.46,169.91,187584.0,167.999,168.6531,167.9593,168.4053,187584.0
2022-08-25 12:20:00,169.93,170.2,169.73,169.73,174375.0,168.4251,168.6928,168.2269,168.2269,174375.0
2022-08-25 12:25:00,169.72,170.85,169.61,170.48,423801.0,168.217,169.337,168.108,168.9703,423801.0
2022-08-25 12:30:00,170.44,170.44,169.52,169.58,166177.0,168.9306,168.9306,168.0188,168.0782,166177.0
2022-08-25 12:35:00,169.55,170.19,169.4,170.19,72929.0,168.0485,168.6828,167.8998,168.6828,72929.0
2022-08-25 12:40:00,170.15,170.35,169.95,170.27,115508.0,168.6432,168.8414,168.445,168.7621,115508.0
2022-08-25 12:45:00,170.28,170.75,170.04,170.19,137209.0,168.772,169.2379,168.5342,168.6828,137209.0
2022-08-25 12:50:00,170.22,170.93,170.22,170.92,126990.0,168.7126,169.4163,168.7126,169.4064,126990.0
2022-08-25 12:55:00,170.89,170.99,170.65,170.86,126510.0,169.3766,169.4758,169.1388,169.3469,126510.0
2022-08-25 13:00:00,170.86,171.15,170.56,170.86,117605.0,169.3469,169.6343,169.0496,169.3469,117605.0
2022-08-25 13:05:00,170.86,170.93,170.2,170.22,76628.0,169.3469,169.4163,168.6928,168.7126,76628.0
2022-08-25 13:10:00,170.23,170.58,170.08,170.46,102244.0,168.7225,169.0694,168.5738,168.9505,102244.0
2022-08-25 13:15:00,170.42,170.55,170.01,170.06,106491.0,168.9108,169.0397,168.5044,168.554,106491.0
2022-08-25 13:20:00,170.07,170.55,170.06,170.43,100111.0,168.5639,169.0397,168.554,168.9207,100111.0
2022-08-25 13:25:00,170.43,170.57,170.2,170.53,80281.0,168.9207,169.0595,168.6928,169.0198,80281.0
2022-08-25 13:30:00,170.54,171.05,170.46,171.03,157347.0,169.0297,169.5352,168.9505,169.5154,157347.0
2022-08-25 13:35:00,171.04,171.13,170.75,170.81,108067.0,169.5253,169.6145,169.2379,169.2974,108067.0
2022-08-25 13:40:00,170.8,170.95,170.63,170.88,62809.0,169.2874,169.4361,169.1189,169.3667,62809.0
2022-08-25 13:45:00,170.91,171.45,170.83,171.43,104190.0,169.3965,169.9317,169.3172,169.9119,104190.0
2022-08-25 13:50:00,171.43,171.58,171.2,171.36,116884.0,169.9119,170.0605,169.6839,169.8425,116884.0
2022-08-25 13:55:00,171.35,171.55,171.07,171.43,113060.0,169.8326,170.0308,169.555,169.9119,113060.0
2022-08-25 14:00:00,171.46,171.88,171.44,171.74,138366.0,169.9416,170.3579,169.9218,170.2191,138366.0
2022-08-25 14:05:00,171.8,171.95,171.58,171.64,82168.0,170.2786,170.4273,170.0605,170.12,82168.0
2022-08-25 14:10:00,171.62,171.93,171.17,171.83,103341.0,170.1002,170.4074,169.6542,170.3083,103341.0
2022-08-25 14:15:00,171.81,171.88,171.55,171.56,78319.0,170.2885,170.3579,170.0308,170.0407,78319.0
2022-08-25 14:20:00,171.59,171.74,171.21,171.23,87460.0,170.0704,170.2191,169.6938,169.7136,87460.0
2022-08-25 14:25:00,171.21,171.27,170.7,170.79,191040.0,169.6938,169.7533,169.1883,169.2775,191040.0
2022-08-25 14:30:00,170.81,171.47,170.7,171.27,158344.0,169.2974,169.9515,169.1883,169.7533,158344.0
2022-08-25 14:35:00,171.27,171.4,170.95,170.99,148389.0,169.7533,169.8821,169.4361,169.4758,148389.0
2022-08-25 14:40:00,170.95,170.97,170.4,170.62,105234.0,169.4361,169.4559,168.891,169.109,105234.0
2022-08-25 14:45:00,170.62,170.68,170.35,170.44,66740.0,169.109,169.1685,168.8414,168.9306,66740.0
2022-08-25 14:50:00,170.42,170.42,170.04,170.22,133182.0,168.9108,168.9108,168.5342,168.7126,133182.0
2022-08-25 14:55:00,170.21,170.42,170.14,170.2,85290.0,168.7027,168.9108,168.6333,168.6928,85290.0
2022-08-25 15:00:00,170.24,170.28,170.08,170.27,90812.0,168.7324,168.772,168.5738,168.7621,90812.0
2022-08-25 15:05:00,170.27,170.37,170.07,170.11,72810.0,168.7621,168.8612,168.5639,168.6035,72810.0
2022-08-25 15:10:00,170.14,170.76,169.91,170.72,129727.0,168.6333,169.2478,168.4053,169.2081,129727.0
2022-08-25 15:15:00,170.72,170.83,170.39,170.76,107644.0,169.2081,169.3172,168.8811,169.2478,107644.0
2022-08-25 15:20:00,170.78,171.21,170.57,171.18,117309.0,169.2676,169.6938,169.0595,169.6641,117309.0
2022-08-25 15:25:00,171.17,171.71,171.13,171.68,164218.0,169.6542,170.1894,169.6145,170.1596,164218.0
2022-08-25 15:30:00,171.68,171.85,171.5,171.6,233227.0,170.1596,170.3281,169.9812,170.0804,233227.0
2022-08-25 15:35:00,171.6,172.74,171.6,172.74,316036.0,170.0804,171.2103,170.0804,171.2103,316036.0
2022-08-25 15:40:00,172.74,173.04,172.64,172.79,334226.0,171.2103,171.5076,171.1111,171.2598,334226.0
2022-08-25 15:45:00,172.79,172.9,172.45,172.82,205147.0,171.2598,171.3688,170.9228,171.2896,205147.0
2022-08-25 15:50:00,172.86,173.33,172.84,173.18,363173.0,171.3292,171.795,171.3094,171.6464,363173.0
2022-08-25 15:55:00,173.19,174.14,173.06,174.02,766923.0,171.6563,172.5979,171.5274,172.4789,766923.0
2022-08-26 09:30:00,173.96,175.88,173.01,175.65,497819.0,172.4195,174.3225,171.4779,174.0945,497819.0
2022-08-26 09:35:00,175.81,176.3,174.04,174.59,188404.0,174.2531,174.7387,172.4987,173.0439,188404.0
2022-08-26 09:40:00,174.77,175.05,174.27,174.37,115826.0,173.2223,173.4998,172.7267,172.8258,115826.0
2022-08-26 09:45:00,174.39,174.5,173.5,173.72,116623.0,172.8456,172.9547,171.9635,172.1816,116623.0
2022-08-26 09:50:00,173.77,173.87,172.55,173.28,158131.0,172.2311,172.3303,171.0219,171.7455,158131.0
2022-08-26 09:55:00,173.3,174.88,173.3,174.81,63244.0,171.7653,173.3313,171.7653,173.2619,63244.0
2022-08-26 10:00:00,174.81,174.95,172.56,172.75,97361.0,173.2619,173.4007,171.0319,171.2202,97361.0
2022-08-26 10:05:00,172.63,175.31,172.45,175.28,86739.0,171.1012,173.7575,170.9228,173.7278,86739.0
2022-08-26 10:10:00,175.41,175.5,174.46,174.69,112938.0,173.8566,173.9458,172.915,173.143,112938.0
2022-08-26 10:15:00,174.7,174.84,173.99,174.6,140810.0,173.1529,173.2917,172.4492,173.0538,140810.0
2022-08-26 10:20:00,174.64,174.65,172.81,172.9,92103.0,173.0934,173.1033,171.2796,171.3688,92103.0
2022-08-26 10:25:00,172.86,173.01,172.1,172.49,71586.0,171.3292,171.4779,170.5759,170.9625,71586.0
2022-08-26 10:30:00,172.47,172.47,171.59,171.98,116696.0,170.9427,170.9427,170.0704,170.457,116696.0
2022-08-26 10:35:00,171.97,172.05,171.19,171.32,76176.0,170.4471,170.5264,169.674,169.8028,76176.0
2022-08-26 10:40:00,171.32,171.9,171.14,171.16,174027.0,169.8028,170.3777,169.6244,169.6443,174027.0
2022-08-26 10:45:00,171.13,171.16,170.8,171.0,147357.0,169.6145,169.6443,169.2874,169.4857,147357.0
2022-08-26 10:50:00,171.0,171.05,170.47,170.49,69513.0,169.4857,169.5352,168.9604,168.9802,69513.0
2022-08-26 10:55:00,170.48,170.68,169.93,170.13,99285.0,168.9703,169.1685,168.4251,168.6234,99285.0
2022-08-26 11:00:00,170.09,170.25,169.4,169.45,96253.0,168.5837,168.7423,167.8998,167.9494,96253.0
2022-08-26 11:05:00,169.47,169.6,168.84,169.19,62334.0,167.9692,168.0981,167.3448,167.6917,62334.0
2022-08-26 11:10:00,169.15,169.26,168.95,168.97,36602.0,167.6521,167.7611,167.4538,167.4736,36602.0
2022-08-26 11:15:00,168.97,169.19,168.21,168.83,224960.0,167.4736,167.6917,166.7204,167.3349,224960.0
2022-08-26 11:20:00,168.88,169.14,168.6,169.09,73596.0,167.3844,167.6421,167.1069,167.5926,73596.0
2022-08-26 11:25:00,169.03,169.36,168.92,169.24,107429.0,167.5331,167.8602,167.4241,167.7413,107429.0
2022-08-26 11:30:00,169.27,169.32,168.62,168.89,83035.0,167.771,167.8205,167.1267,167.3944,83035.0
2022-08-26 11:35:00,168.94,169.04,168.69,168.86,43165.0,167.4439,167.543,167.1961,167.3646,43165.0
2022-08-26 11:40:00,168.85,169.0,168.38,168.4,48163.0,167.3547,167.5034,166.8889,166.9087,48163.0
2022-08-26 11:45:00,168.35,169.08,168.35,169.0,64231.0,166.8591,167.5827,166.8591,167.5034,64231.0
2022-08-26 11:50:00,169.03,169.45,168.75,169.08,48036.0,167.5331,167.9494,167.2556,167.5827,48036.0
2022-08-26 11:55:00,169.09,169.13,168.13,168.23,47370.0,167.5926,167.6322,166.6411,166.7402,47370.0
2022-08-26 12:00:00,168.26,168.32,167.85,168.0,79177.0,166.7699,166.8294,166.3636,166.5122,79177.0
2022-08-26 12:05:00,168.04,168.18,167.81,167.83,59408.0,166.5519,166.6906,166.3239,166.3437,59408.0
2022-08-26 12:10:00,167.85,168.16,167.82,168.01,49754.0,166.3636,166.6708,166.3338,166.5221,49754.0
2022-08-26 12:15:00,167.96,168.0,167.38,167.62,60298.0,166.4726,166.5122,165.8977,166.1356,60298.0
2022-08-26 12:20:00,167.62,167.65,167.34,167.49,36612.0,166.1356,166.1653,165.8581,166.0068,36612.0
2022-08-26 12:25:00,167.52,167.83,167.47,167.8,38172.0,166.0365,166.3437,165.9869,166.314,38172.0
2022-08-26 12:30:00,167.81,167.82,167.28,167.36,30121.0,166.3239,166.3338,165.7986,165.8779,30121.0
2022-08-26 12:35:00,167.38,167.5,167.1,167.29,78961.0,165.8977,166.0167,165.6202,165.8085,78961.0
2022-08-26 12:40:00,167.29,167.59,167.25,167.38,99797.0,165.8085,166.1059,165.7689,165.8977,99797.0
2022-08-26 12:45:00,167.38,167.9,167.36,167.58,87015.0,165.8977,166.4131,165.8779,166.096,87015.0
2022-08-26 12:50:00,167.59,167.63,167.11,167.19,47410.0,166.1059,166.1455,165.6301,165.7094,47410.0
2022-08-26 12:55:00,167.15,167.57,166.99,167.34,94595.0,165.6698,166.086,165.5112,165.8581,94595.0
2022-08-26 13:00:00,167.34,167.53,167.18,167.18,51034.0,165.8581,166.0464,165.6995,165.6995,51034.0
2022-08-26 13:05:00,167.18,167.4,167.07,167.24,35135.0,165.6995,165.9175,165.5905,165.759,35135.0
2022-08-26 13:10:00,167.25,167.26,166.72,166.94,119668.0,165.7689,165.7788,165.2436,165.4616,119668.0
2022-08-26 13:15:00,166.96,167.09,166.61,166.78,67628.0,165.4814,165.6103,165.1345,165.303,67628.0
2022-08-26 13:20:00,166.74,166.96,166.72,166.96,47409.0,165.2634,165.4814,165.2436,165.4814,47409.0
2022-08-26 13:25:00,167.02,167.14,166.82,166.82,31018.0,165.5409,165.6599,165.3427,165.3427,31018.0
2022-08-26 13:30:00,166.87,166.94,166.61,166.74,41737.0,165.3922,165.4616,165.1345,165.2634,41737.0
2022-08-26 13:35:00,166.78,167.0,166.36,166.38,41846.0,165.303,165.5211,164.8868,164.9066,41846.0
2022-08-26 13:40:00,166.37,166.42,165.95,166.02,86049.0,164.8967,164.9462,164.4804,164.5498,86049.0
2022-08-26 13:45:00,166.02,166.15,165.96,166.03,100299.0,164.5498,164.6786,164.4903,164.5597,100299.0
2022-08-26 13:50:00,166.03,166.1,165.89,165.99,165419.0,164.5597,164.6291,164.4209,164.52,165419.0
2022-08-26 13:55:00,165.98,166.08,165.68,165.8,223934.0,164.5101,164.6092,164.2128,164.3317,223934.0
2022-08-26 14:00:00,165.8,166.0,165.67,165.85,151831.0,164.3317,164.5299,164.2029,164.3813,151831.0
2022-08-26 14:05:00,165.87,165.9,165.65,165.67,51943.0,164.4011,164.4308,164.183,164.2029,51943.0
2022-08-26 14:10:00,165.73,165.82,165.59,165.59,59674.0,164.2623,164.3515,164.1236,164.1236,59674.0
2022-08-26 14:15:00,165.61,166.05,165.55,165.85,164615.0,164.1434,164.5795,164.0839,164.3813,164615.0
2022-08-26 14:20:00,165.82,166.21,165.82,166.12,96632.0,164.3515,164.7381,164.3515,164.6489,96632.0
2022-08-26 14:25:00,166.13,166.32,165.88,166.09,66581.0,164.6588,164.8471,164.411,164.6191,66581.0
2022-08-26 14:30:00,166.07,166.23,165.83,166.15,51362.0,164.5993,164.7579,164.3615,164.6786,51362.0
2022-08-26 14:35:00,166.17,166.34,166.08,166.28,64950.0,164.6984,164.8669,164.6092,164.8075,64950.0
2022-08-26 14:40:00,166.31,166.38,166.13,166.15,49308.0,164.8372,164.9066,164.6588,164.6786,49308.0
2022-08-26 14:45:00,166.14,166.39,166.02,166.22,50631.0,164.6687,164.9165,164.5498,164.748,50631.0
2022-08-26 14:50:00,166.22,166.33,165.92,165.93,68125.0,164.748,164.857,164.4507,164.4606,68125.0
2022-08-26 14:55:00,165.95,166.26,165.94,166.23,53851.0,164.4804,164.7876,164.4705,164.7579,53851.0
2022-08-26 15:00:00,166.23,166.47,166.23,166.37,49101.0,164.7579,164.9958,164.7579,164.8967,49101.0
2022-08-26 15:05:00,166.37,166.43,165.79,165.79,50848.0,164.8967,164.9561,164.3218,164.3218,50848.0
2022-08-26 15:10:00,165.8,165.84,165.55,165.59,40476.0,164.3317,164.3714,164.0839,164.1236,40476.0
2022-08-26 15:15:00,165.59,165.8,165.42,165.74,52688.0,164.1236,164.3317,163.9551,164.2722,52688.0
2022-08-26 15:20:00,165.75,165.84,165.34,165.43,78796.0,164.2822,164.3714,163.8758,163.965,78796.0
2022-08-26 15:25:00,165.41,165.48,165.18,165.18,87999.0,163.9452,164.0146,163.7172,163.7172,87999.0
2022-08-26 15:30:00,165.2,165.21,164.9,164.95,145371.0,163.737,163.7469,163.4397,163.4892,145371.0
2022-08-26 15:35:00,164.96,165.02,164.85,164.89,55330.0,163.4992,163.5586,163.3901,163.4298,55330.0
2022-08-26 15:40:00,164.93,165.02,164.85,164.86,134315.0,163.4694,163.5586,163.3901,163.4,134315.0
2022-08-26 15:45:00,164.86,165.11,164.63,164.94,156337.0,163.4,163.6478,163.1721,163.4793,156337.0
2022-08-26 15:50:00,164.91,165.13,164.67,164.7,169465.0,163.4496,163.6677,163.2117,163.2415,169465.0
2022-08-26 15:55:00,164.71,165.37,164.65,165.24,475150.0,163.2514,163.9055,163.1919,163.7767,475150.0
2022-08-29 09:30:00,164.28,165.3,164.02,165.07,224820.0,162.8252,163.8361,162.5675,163.6082,224820.0
2022-08-29 09:35:00,165.08,165.57,164.87,165.14,157485.0,163.6181,164.1038,163.41,163.6776,157485.0
2022-08-29 09:40:00,165.15,165.82,164.68,164.72,202625.0,163.6875,164.3515,163.2216,163.2613,202625.0
2022-08-29 09:45:00,164.68,165.32,164.54,164.8,136444.0,163.2216,163.856,163.0829,163.3406,136444.0
2022-08-29 09:50:00,164.8,165.3,164.33,164.44,51690.0,163.3406,163.8361,162.8747,162.9838,51690.0
2022-08-29 09:55:00,164.52,164.83,163.57,163.65,62141.0,163.0631,163.3703,162.1215,162.2008,62141.0
2022-08-29 10:00:00,163.59,163.63,163.04,163.27,89029.0,162.1413,162.1809,161.5962,161.8241,89029.0
2022-08-29 10:05:00,163.26,163.63,163.04,163.09,83982.0,161.8142,162.1809,161.5962,161.6457,83982.0
2022-08-29 10:10:00,163.16,163.89,163.1,163.37,66299.0,161.7151,162.4386,161.6556,161.9232,66299.0
2022-08-29 10:15:00,163.34,164.13,163.27,163.78,125736.0,161.8935,162.6765,161.8241,162.3296,125736.0
2022-08-29 10:20:00,163.8,164.0,163.56,163.77,137902.0,162.3494,162.5477,162.1116,162.3197,137902.0
2022-08-29 10:25:00,163.73,163.84,163.45,163.45,85600.0,162.28,162.3891,162.0025,162.0025,85600.0
2022-08-29 10:30:00,163.47,163.74,162.9,163.17,68550.0,162.0224,162.29,161.4574,161.725,68550.0
2022-08-29 10:35:00,163.18,163.18,162.8,162.8,73209.0,161.7349,161.7349,161.3583,161.3583,73209.0
2022-08-29 10:40:00,162.8,163.23,162.72,163.12,100324.0,161.3583,161.7845,161.279,161.6755,100324.0
2022-08-29 10:45:00,163.14,163.19,162.62,162.7,74940.0,161.6953,161.7448,161.1799,161.2592,74940.0
2022-08-29 10:50:00,162.72,163.02,162.32,162.44,80257.0,161.279,161.5763,160.8825,161.0015,80257.0
2022-08-29 10:55:00,162.42,162.67,162.19,162.63,45202.0,160.9817,161.2294,160.7537,161.1898,45202.0
2022-08-29 11:00:00,162.64,163.22,162.61,163.03,69586.0,161.1997,161.7746,161.17,161.5862,69586.0
2022-08-29 11:05:00,163.03,163.2,162.49,162.94,81413.0,161.5862,161.7547,161.051,161.497,81413.0
2022-08-29 11:10:00,162.95,163.02,162.29,162.42,45365.0,161.507,161.5763,160.8528,160.9817,45365.0
2022-08-29 11:15:00,162.38,162.66,162.34,162.54,49391.0,160.942,161.2195,160.9024,161.1006,49391.0
2022-08-29 11:20:00,162.55,162.9,162.48,162.66,33654.0,161.1105,161.4574,161.0411,161.2195,33654.0
2022-08-29 11:25:00,162.66,162.73,162.28,162.49,37485.0,161.2195,161.2889,160.8429,161.051,37485.0
2022-08-29 11:30:00,162.49,162.89,162.21,162.7,47159.0,161.051,161.4475,160.7735,161.2592,47159.0
2022-08-29 11:35:00,162.7,162.8,162.33,162.33,54460.0,161.2592,161.3583,160.8924,160.8924,54460.0
2022-08-29 11:40:00,162.31,162.43,162.1,162.22,48564.0,160.8726,160.9916,160.6645,160.7834,48564.0
2022-08-29 11:45:00,162.23,162.71,162.19,162.65,145076.0,160.7933,161.2691,160.7537,161.2096,145076.0
2022-08-29 11:50:00,162.64,162.79,162.54,162.68,45561.0,161.1997,161.3484,161.1006,161.2393,45561.0
2022-08-29 11:55:00,162.66,162.98,162.62,162.79,108789.0,161.2195,161.5367,161.1799,161.3484,108789.0
2022-08-29 12:00:00,162.81,162.98,162.56,162.75,65418.0,161.3682,161.5367,161.1204,161.3087,65418.0
2022-08-29 12:05:00,162.71,162.78,162.41,162.47,54687.0,161.2691,161.3385,160.9717,161.0312,54687.0
2022-08-29 12:10:00,162.45,162.94,162.44,162.44,61828.0,161.0114,161.497,161.0015,161.0015,61828.0
2022-08-29 12:15:00,162.45,162.52,162.22,162.28,82612.0,161.0114,161.0808,160.7834,160.8429,82612.0
2022-08-29 12:20:00,162.26,162.33,161.93,162.0,84843.0,160.8231,160.8924,160.496,160.5654,84843.0
2022-08-29 12:25:00,162.01,162.15,161.84,161.92,70674.0,160.5753,160.714,160.4068,160.4861,70674.0
2022-08-29 12:30:00,161.91,162.07,161.8,161.82,44936.0,160.4762,160.6347,160.3671,160.387,44936.0
2022-08-29 12:35:00,161.82,161.92,161.68,161.89,51468.0,160.387,160.4861,160.2482,160.4563,51468.0
2022-08-29 12:40:00,161.89,162.07,161.78,161.85,55560.0,160.4563,160.6347,160.3473,160.4167,55560.0
2022-08-29 12:45:00,161.89,162.27,161.88,162.12,56889.0,160.4563,160.833,160.4464,160.6843,56889.0
2022-08-29 12:50:00,162.11,162.74,162.1,162.56,79197.0,160.6744,161.2988,160.6645,161.1204,79197.0
2022-08-29 12:55:00,162.56,162.62,162.35,162.35,29075.0,161.1204,161.1799,160.9123,160.9123,29075.0
2022-08-29 13:00:00,162.37,162.79,162.37,162.48,32786.0,160.9321,161.3484,160.9321,161.0411,32786.0
2022-08-29 13:05:00,162.49,162.79,162.46,162.47,45204.0,161.051,161.3484,161.0213,161.0312,45204.0
2022-08-29 13:10:00,162.49,162.63,162.34,162.43,42630.0,161.051,161.1898,160.9024,160.9916,42630.0
2022-08-29 13:15:00,162.43,162.45,161.91,161.98,43318.0,160.9916,161.0114,160.4762,160.5455,43318.0
2022-08-29 13:20:00,161.97,162.1,161.88,162.05,41714.0,160.5356,160.6645,160.4464,160.6149,41714.0
2022-08-29 13:25:00,162.05,162.34,161.98,162.26,36136.0,160.6149,160.9024,160.5455,160.8231,36136.0
2022-08-29 13:30:00,162.23,162.42,162.2,162.4,27306.0,160.7933,160.9817,160.7636,160.9618,27306.0
2022-08-29 13:35:00,162.4,162.5,162.29,162.42,31409.0,160.9618,161.0609,160.8528,160.9817,31409.0
2022-08-29 13:40:00,162.42,162.66,162.29,162.56,33591.0,160.9817,161.2195,160.8528,161.1204,33591.0
2022-08-29 13:45:00,162.59,162.77,162.11,162.13,38313.0,161.1501,161.3286,160.6744,160.6942,38313.0
2022-08-29 13:50:00,162.11,162.2,162.02,162.06,40352.0,160.6744,160.7636,160.5852,160.6248,40352.0
2022-08-29 13:55:00,162.09,162.12,161.97,162.07,60393.0,160.6546,160.6843,160.5356,160.6347,60393.0
2022-08-29 14:00:00,162.07,162.1,161.82,161.86,54889.0,160.6347,160.6645,160.387,160.4266,54889.0
2022-08-29 14:05:00,161.86,162.07,161.8,161.88,43483.0,160.4266,160.6347,160.3671,160.4464,43483.0
2022-08-29 14:10:00,161.83,161.99,161.81,161.85,47701.0,160.3969,160.5555,160.3771,160.4167,47701.0
2022-08-29 14:15:00,161.86,161.86,161.63,161.66,48105.0,160.4266,160.4266,160.1986,160.2284,48105.0
2022-08-29 14:20:00,161.66,161.66,161.48,161.52,43675.0,160.2284,160.2284,160.05,160.0896,43675.0
2022-08-29 14:25:00,161.53,161.68,161.49,161.52,49383.0,160.0995,160.2482,160.0599,160.0896,49383.0
2022-08-29 14:30:00,161.52,161.78,161.5,161.75,56847.0,160.0896,160.3473,160.0698,160.3176,56847.0
2022-08-29 14:35:00,161.74,162.09,161.74,161.94,44364.0,160.3077,160.6546,160.3077,160.5059,44364.0
2022-08-29 14:40:00,161.94,162.06,161.92,161.99,56439.0,160.5059,160.6248,160.4861,160.5555,56439.0
2022-08-29 14:45:00,161.98,162.05,161.86,161.95,41735.0,160.5455,160.6149,160.4266,160.5158,41735.0
2022-08-29 14:50:00,161.93,161.99,161.7,161.78,34044.0,160.496,160.5555,160.268,160.3473,34044.0
2022-08-29 14:55:00,161.75,161.85,161.32,161.74,49567.0,160.3176,160.4167,159.8914,160.3077,49567.0
2022-08-29 15:00:00,161.73,162.31,161.73,161.99,68237.0,160.2978,160.8726,160.2978,160.5555,68237.0
2022-08-29 15:05:00,161.97,162.03,161.8,161.92,86282.0,160.5356,160.5951,160.3671,160.4861,86282.0
2022-08-29 15:10:00,161.95,162.28,161.84,162.2,50542.0,160.5158,160.8429,160.4068,160.7636,50542.0
2022-08-29 15:15:00,162.19,162.47,162.11,162.32,43412.0,160.7537,161.0312,160.6744,160.8825,43412.0
2022-08-29 15:20:00,162.32,162.34,162.09,162.13,57551.0,160.8825,160.9024,160.6546,160.6942,57551.0
2022-08-29 15:25:00,162.12,162.12,161.94,161.98,63419.0,160.6843,160.6843,160.5059,160.5455,63419.0
2022-08-29 15:30:00,162.0,162.15,161.82,162.05,42245.0,160.5654,160.714,160.387,160.6149,42245.0
2022-08-29 15:35:00,162.05,162.21,161.94,162.2,44188.0,160.6149,160.7735,160.5059,160.7636,44188.0
2022-08-29 15:40:00,162.19,162.24,161.71,161.74,172013.0,160.7537,160.8032,160.2779,160.3077,172013.0
2022-08-29 15:45:00,161.71,161.72,161.02,161.03,177570.0,160.2779,160.2878,159.594,159.604,177570.0
2022-08-29 15:50:00,161.05,161.06,160.51,160.52,284042.0,159.6238,159.6337,159.0886,159.0985,284042.0
2022-08-29 15:55:00,160.58,160.67,160.05,160.21,482803.0,159.1579,159.2471,158.6326,158.7912,482803.0
2022-08-30 09:30:00,162.14,162.91,161.92,162.3,182666.0,160.7041,161.4673,160.4861,160.8627,182666.0
2022-08-30 09:35:00,162.23,162.38,161.65,162.0,110602.0,160.7933,160.942,160.2185,160.5654,110602.0
2022-08-30 09:40:00,162.0,162.63,161.66,161.88,110708.0,160.5654,161.1898,160.2284,160.4464,110708.0
2022-08-30 09:45:00,161.85,163.15,161.65,163.13,98025.0,160.4167,161.7052,160.2185,161.6854,98025.0
2022-08-30 09:50:00,163.11,163.85,162.84,163.6,175702.0,161.6655,162.399,161.3979,162.1512,175702.0
2022-08-30 09:55:00,163.57,163.72,163.08,163.28,114854.0,162.1215,162.2701,161.6358,161.834,114854.0
2022-08-30 10:00:00,163.33,163.34,162.19,162.25,66575.0,161.8836,161.8935,160.7537,160.8132,66575.0
2022-08-30 10:05:00,162.24,162.3,161.22,161.3,76003.0,160.8032,160.8627,159.7923,159.8716,76003.0
2022-08-30 10:10:00,161.27,161.4,160.79,161.14,125389.0,159.8418,159.9707,159.3661,159.713,125389.0
2022-08-30 10:15:00,161.14,161.17,160.73,160.84,67323.0,159.713,159.7427,159.3066,159.4156,67323.0
2022-08-30 10:20:00,160.84,161.11,160.1,160.24,126082.0,159.4156,159.6833,158.6822,158.821,126082.0
2022-08-30 10:25:00,160.25,160.73,160.19,160.58,78125.0,158.8309,159.3066,158.7714,159.1579,78125.0
2022-08-30 10:30:00,160.58,160.73,159.43,159.44,149093.0,159.1579,159.3066,158.0181,158.028,149093.0
2022-08-30 10:35:00,159.43,159.56,159.1,159.45,79017.0,158.0181,158.147,157.6911,158.038,79017.0
2022-08-30 10:40:00,159.44,159.45,158.78,158.84,78427.0,158.028,158.038,157.3739,157.4334,78427.0
2022-08-30 10:45:00,158.84,158.93,158.47,158.55,83382.0,157.4334,157.5226,157.0666,157.1459,83382.0
2022-08-30 10:50:00,158.55,159.13,158.38,158.98,63373.0,157.1459,157.7208,156.9774,157.5721,63373.0
2022-08-30 10:55:00,158.96,159.36,158.82,159.35,84669.0,157.5523,157.9487,157.4135,157.9388,84669.0
2022-08-30 11:00:00,159.34,159.47,158.94,159.24,70878.0,157.9289,158.0578,157.5325,157.8298,70878.0
2022-08-30 11:05:00,159.28,159.52,159.09,159.09,59479.0,157.8695,158.1073,157.6811,157.6811,59479.0
2022-08-30 11:10:00,159.12,159.15,158.5,158.8,68255.0,157.7109,157.7406,157.0964,157.3937,68255.0
2022-08-30 11:15:00,158.83,159.41,158.68,159.41,49789.0,157.4234,157.9983,157.2748,157.9983,49789.0
2022-08-30 11:20:00,159.38,159.4,158.72,158.81,50860.0,157.9686,157.9884,157.3144,157.4036,50860.0
2022-08-30 11:25:00,158.83,159.27,158.54,158.82,41291.0,157.4234,157.8595,157.136,157.4135,41291.0
2022-08-30 11:30:00,158.81,159.92,158.79,159.79,56013.0,157.4036,158.5038,157.3838,158.3749,56013.0
2022-08-30 11:35:00,159.84,159.96,159.41,159.56,77634.0,158.4245,158.5434,157.9983,158.147,77634.0
2022-08-30 11:40:00,159.54,159.82,159.23,159.72,29385.0,158.1272,158.4047,157.8199,158.3056,29385.0
2022-08-30 11:45:00,159.67,159.84,159.24,159.36,37446.0,158.256,158.4245,157.8298,157.9487,37446.0
2022-08-30 11:50:00,159.4,159.8,159.26,159.75,31284.0,157.9884,158.3849,157.8496,158.3353,31284.0
2022-08-30 11:55:00,159.77,160.3,159.66,159.92,48594.0,158.3551,158.8804,158.2461,158.5038,48594.0
2022-08-30 12:00:00,159.95,160.38,159.87,160.02,47700.0,158.5335,158.9597,158.4542,158.6029,47700.0
2022-08-30 12:05:00,160.03,160.32,159.97,160.2,46559.0,158.6128,158.9002,158.5533,158.7813,46559.0
2022-08-30 12:10:00,160.19,160.65,159.88,160.63,34602.0,158.7714,159.2273,158.4641,159.2075,34602.0
2022-08-30 12:15:00,160.64,160.95,160.41,160.46,56735.0,159.2174,159.5247,158.9895,159.039,56735.0
2022-08-30 12:20:00,160.44,160.53,160.24,160.3,23750.0,159.0192,159.1084,158.821,158.8804,23750.0
2022-08-30 12:25:00,160.34,160.36,160.07,160.24,26799.0,158.9201,158.9399,158.6525,158.821,26799.0
2022-08-30 12:30:00,160.23,160.29,159.69,159.74,33574.0,158.811,158.8705,158.2758,158.3254,33574.0
2022-08-30 12:35:00,159.74,159.87,159.64,159.85,24771.0,158.3254,158.4542,158.2263,158.4344,24771.0
2022-08-30 12:40:00,159.86,159.97,159.62,159.68,33093.0,158.4443,158.5533,158.2064,158.2659,33093.0
2022-08-30 12:45:00,159.66,159.96,159.53,159.89,33046.0,158.2461,158.5434,158.1172,158.4741,33046.0
2022-08-30 12:50:00,159.87,160.18,159.87,160.09,24467.0,158.4542,158.7615,158.4542,158.6723,24467.0
2022-08-30 12:55:00,160.09,160.13,159.77,159.77,18632.0,158.6723,158.7119,158.3551,158.3551,18632.0
2022-08-30 13:00:00,159.78,159.91,159.68,159.69,17505.0,158.365,158.4939,158.2659,158.2758,17505.0
2022-08-30 13:05:00,159.79,159.92,159.45,159.52,30459.0,158.3749,158.5038,158.038,158.1073,30459.0
2022-08-30 13:10:00,159.6,159.74,159.26,159.37,27847.0,158.1866,158.3254,157.8496,157.9587,27847.0
2022-08-30 13:15:00,159.36,159.7,159.36,159.44,37221.0,157.9487,158.2857,157.9487,158.028,37221.0
2022-08-30 13:20:00,159.48,159.49,159.23,159.28,28639.0,158.0677,158.0776,157.8199,157.8695,28639.0
2022-08-30 13:25:00,159.3,159.35,159.11,159.15,38641.0,157.8893,157.9388,157.701,157.7406,38641.0
2022-08-30 13:30:00,159.15,159.36,159.01,159.15,35084.0,157.7406,157.9487,157.6018,157.7406,35084.0
2022-08-30 13:35:00,159.17,159.21,158.83,159.12,51312.0,157.7604,157.8001,157.4234,157.7109,51312.0
2022-08-30 13:40:00,159.14,159.16,158.58,158.58,42362.0,157.7307,157.7505,157.1757,157.1757,42362.0
2022-08-30 13:45:00,158.57,158.88,158.44,158.85,122329.0,157.1657,157.473,157.0369,157.4433,122329.0
2022-08-30 13:50:00,158.84,159.27,158.66,158.98,137386.0,157.4334,157.8595,157.2549,157.5721,137386.0
2022-08-30 13:55:00,158.96,159.11,158.93,159.0,50419.0,157.5523,157.701,157.5226,157.5919,50419.0
2022-08-30 14:00:00,159.0,159.37,158.9,159.16,71244.0,157.5919,157.9587,157.4928,157.7505,71244.0
2022-08-30 14:05:00,159.14,159.28,159.01,159.03,63326.0,157.7307,157.8695,157.6018,157.6217,63326.0
2022-08-30 14:10:00,159.03,159.12,158.87,158.97,92309.0,157.6217,157.7109,157.4631,157.5622,92309.0
2022-08-30 14:15:00,158.97,159.09,158.87,158.87,61730.0,157.5622,157.6811,157.4631,157.4631,61730.0
2022-08-30 14:20:00,158.89,159.15,158.77,158.99,64597.0,157.4829,157.7406,157.364,157.582,64597.0
2022-08-30 14:25:00,159.01,159.03,158.78,158.9,55180.0,157.6018,157.6217,157.3739,157.4928,55180.0
2022-08-30 14:30:00,158.9,159.3,158.9,159.09,111748.0,157.4928,157.8893,157.4928,157.6811,111748.0
2022-08-30 14:35:00,159.11,159.15,158.88,159.0,55625.0,157.701,157.7406,157.473,157.5919,55625.0
2022-08-30 14:40:00,159.02,159.13,158.8,158.93,86724.0,157.6118,157.7208,157.3937,157.5226,86724.0
2022-08-30 14:45:00,158.89,159.21,158.89,159.2,29452.0,157.4829,157.8001,157.4829,157.7902,29452.0
2022-08-30 14:50:00,159.2,159.34,159.03,159.22,43230.0,157.7902,157.9289,157.6217,157.81,43230.0
2022-08-30 14:55:00,159.21,159.57,159.08,159.47,61496.0,157.8001,158.1569,157.6712,158.0578,61496.0
2022-08-30 15:00:00,159.45,160.06,159.42,159.87,91114.0,158.038,158.6426,158.0082,158.4542,91114.0
2022-08-30 15:05:00,159.88,160.46,159.86,160.45,33920.0,158.4641,159.039,158.4443,159.0291,33920.0
2022-08-30 15:10:00,160.45,160.77,160.33,160.39,30098.0,159.0291,159.3463,158.9102,158.9696,30098.0
2022-08-30 15:15:00,160.44,160.51,160.12,160.37,33033.0,159.0192,159.0886,158.702,158.9498,33033.0
2022-08-30 15:20:00,160.38,160.48,160.1,160.38,33314.0,158.9597,159.0588,158.6822,158.9597,33314.0
2022-08-30 15:25:00,160.38,160.44,160.0,160.01,43086.0,158.9597,159.0192,158.5831,158.593,43086.0
2022-08-30 15:30:00,160.01,160.14,159.75,159.99,54707.0,158.593,158.7218,158.3353,158.5732,54707.0
2022-08-30 15:35:00,160.02,160.13,159.9,160.02,43955.0,158.6029,158.7119,158.484,158.6029,43955.0
2022-08-30 15:40:00,160.02,160.41,159.98,160.04,69942.0,158.6029,158.9895,158.5633,158.6227,69942.0
2022-08-30 15:45:00,160.05,160.07,159.68,159.79,91882.0,158.6326,158.6525,158.2659,158.3749,91882.0
2022-08-30 15:50:00,159.81,160.02,159.53,159.63,99441.0,158.3948,158.6029,158.1172,158.2164,99441.0
2022-08-30 15:55:00,159.63,159.99,159.52,159.78,343775.0,158.2164,158.5732,158.1073,158.365,343775.0
2022-08-31 09:30:00,159.79,160.65,159.33,160.26,186021.0,158.3749,159.2273,157.919,158.8408,186021.0
2022-08-31 09:35:00,160.19,160.38,159.42,160.13,109387.0,158.7714,158.9597,158.0082,158.7119,109387.0
2022-08-31 09:40:00,160.18,161.07,159.7,160.96,127039.0,158.7615,159.6436,158.2857,159.5346,127039.0
2022-08-31 09:45:00,160.97,161.21,160.42,160.82,82713.0,159.5445,159.7824,158.9994,159.3958,82713.0
2022-08-31 09:50:00,160.76,161.13,160.75,161.0,87593.0,159.3364,159.7031,159.3264,159.5742,87593.0
2022-08-31 09:55:00,161.0,161.19,160.34,160.37,76783.0,159.5742,159.7625,158.9201,158.9498,76783.0
2022-08-31 10:00:00,160.4,161.07,160.16,160.19,104707.0,158.9795,159.6436,158.7417,158.7714,104707.0
2022-08-31 10:05:00,160.23,160.49,159.91,159.91,70449.0,158.811,159.0687,158.4939,158.4939,70449.0
2022-08-31 10:10:00,159.87,160.43,159.35,159.38,94622.0,158.4542,159.0093,157.9388,157.9686,94622.0
2022-08-31 10:15:00,159.34,159.49,158.87,159.42,124244.0,157.9289,158.0776,157.4631,158.0082,124244.0
2022-08-31 10:20:00,159.52,159.97,159.16,159.37,65161.0,158.1073,158.5533,157.7505,157.9587,65161.0
2022-08-31 10:25:00,159.33,159.51,158.87,159.01,63980.0,157.919,158.0974,157.4631,157.6018,63980.0
2022-08-31 10:30:00,158.97,159.19,158.59,158.99,55050.0,157.5622,157.7803,157.1856,157.582,55050.0
2022-08-31 10:35:00,158.99,159.17,158.31,158.4,95104.0,157.582,157.7604,156.908,156.9973,95104.0
2022-08-31 10:40:00,158.41,159.12,158.32,159.07,106874.0,157.0072,157.7109,156.918,157.6613,106874.0
2022-08-31 10:45:00,159.04,159.33,158.82,159.14,37109.0,157.6316,157.919,157.4135,157.7307,37109.0
2022-08-31 10:50:00,159.15,159.24,158.36,158.48,42616.0,157.7406,157.8298,156.9576,157.0765,42616.0
2022-08-31 10:55:00,158.45,158.5,158.17,158.22,39772.0,157.0468,157.0964,156.7693,156.8188,39772.0
2022-08-31 11:00:00,158.21,158.21,157.59,157.89,75732.0,156.8089,156.8089,156.1944,156.4918,75732.0
2022-08-31 11:05:00,157.89,157.91,157.43,157.75,38073.0,156.4918,156.5116,156.0358,156.353,38073.0
2022-08-31 11:10:00,157.8,157.81,157.4,157.58,33329.0,156.4026,156.4125,156.0061,156.1845,33329.0
2022-08-31 11:15:00,157.57,157.61,157.25,157.58,33480.0,156.1746,156.2142,155.8574,156.1845,33480.0
2022-08-31 11:20:00,157.59,157.61,157.19,157.47,55615.0,156.1944,156.2142,155.798,156.0755,55615.0
2022-08-31 11:25:00,157.44,157.78,157.35,157.45,56684.0,156.0458,156.3827,155.9565,156.0557,56684.0
2022-08-31 11:30:00,157.46,157.67,157.14,157.54,39483.0,156.0656,156.2737,155.7484,156.1449,39483.0
2022-08-31 11:35:00,157.46,157.92,157.46,157.84,34691.0,156.0656,156.5215,156.0656,156.4422,34691.0
2022-08-31 11:40:00,157.81,158.0,157.6,157.87,30748.0,156.4125,156.6008,156.2043,156.4719,30748.0
2022-08-31 11:45:00,157.88,157.88,157.59,157.72,27862.0,156.4819,156.4819,156.1944,156.3233,27862.0
2022-08-31 11:50:00,157.68,157.95,157.68,157.94,33585.0,156.2836,156.5512,156.2836,156.5413,33585.0
2022-08-31 11:55:00,157.92,158.46,157.92,158.31,32272.0,156.5215,157.0567,156.5215,156.908,32272.0
2022-08-31 12:00:00,158.29,158.36,157.82,158.01,36586.0,156.8882,156.9576,156.4224,156.6107,36586.0
2022-08-31 12:05:00,157.99,158.05,157.77,157.98,40863.0,156.5909,156.6504,156.3728,156.581,40863.0
2022-08-31 12:10:00,157.99,158.18,157.83,158.01,51169.0,156.5909,156.7792,156.4323,156.6107,51169.0
2022-08-31 12:15:00,158.02,158.26,157.92,158.02,44905.0,156.6206,156.8585,156.5215,156.6206,44905.0
2022-08-31 12:20:00,158.0,158.05,157.83,157.91,21274.0,156.6008,156.6504,156.4323,156.5116,21274.0
2022-08-31 12:25:00,157.91,158.05,157.83,157.95,18794.0,156.5116,156.6504,156.4323,156.5512,18794.0
2022-08-31 12:30:00,157.96,158.16,157.91,157.97,23028.0,156.5611,156.7594,156.5116,156.5711,23028.0
2022-08-31 12:35:00,157.99,158.03,157.74,157.84,38239.0,156.5909,156.6305,156.3431,156.4422,38239.0
2022-08-31 12:40:00,157.8,157.8,157.57,157.67,31387.0,156.4026,156.4026,156.1746,156.2737,31387.0
2022-08-31 12:45:00,157.65,157.8,157.6,157.77,18840.0,156.2539,156.4026,156.2043,156.3728,18840.0
2022-08-31 12:50:00,157.76,157.78,157.48,157.48,23777.0,156.3629,156.3827,156.0854,156.0854,23777.0
2022-08-31 12:55:00,157.45,157.45,157.21,157.33,29021.0,156.0557,156.0557,155.8178,155.9367,29021.0
2022-08-31 13:00:00,157.31,157.34,157.06,157.06,55945.0,155.9169,155.9466,155.6691,155.6691,55945.0
2022-08-31 13:05:00,157.06,157.19,157.01,157.08,73699.0,155.6691,155.798,155.6196,155.6889,73699.0
2022-08-31 13:10:00,157.11,157.31,157.02,157.03,71987.0,155.7187,155.9169,155.6295,155.6394,71987.0
2022-08-31 13:15:00,157.01,157.02,156.53,156.58,69832.0,155.6196,155.6295,155.1438,155.1934,69832.0
2022-08-31 13:20:00,156.56,156.7,156.49,156.53,35383.0,155.1735,155.3123,155.1042,155.1438,35383.0
2022-08-31 13:25:00,156.52,156.83,156.52,156.72,20802.0,155.1339,155.4412,155.1339,155.3321,20802.0
2022-08-31 13:30:00,156.72,156.8,156.44,156.62,36391.0,155.3321,155.4114,155.0546,155.233,36391.0
2022-08-31 13:35:00,156.62,156.65,156.4,156.44,25217.0,155.233,155.2627,155.015,155.0546,25217.0
2022-08-31 13:40:00,156.44,156.45,156.24,156.29,27931.0,155.0546,155.0645,154.8564,154.9059,27931.0
2022-08-31 13:45:00,156.28,156.41,156.13,156.14,64495.0,154.896,155.0249,154.7474,154.7573,64495.0
2022-08-31 13:50:00,156.13,156.24,156.07,156.16,70515.0,154.7474,154.8564,154.6879,154.7771,70515.0
2022-08-31 13:55:00,156.16,156.27,156.12,156.21,148218.0,154.7771,154.8861,154.7374,154.8266,148218.0
2022-08-31 14:00:00,156.22,156.28,155.97,156.11,208348.0,154.8366,154.896,154.5888,154.7275,208348.0
2022-08-31 14:05:00,156.07,156.75,156.04,156.49,77576.0,154.6879,155.3619,154.6582,155.1042,77576.0
2022-08-31 14:10:00,156.49,156.59,156.41,156.52,48279.0,155.1042,155.2033,155.0249,155.1339,48279.0
2022-08-31 14:15:00,156.51,156.56,156.37,156.42,58508.0,155.124,155.1735,154.9852,155.0348,58508.0
2022-08-31 14:20:00,156.42,156.52,156.24,156.32,29353.0,155.0348,155.1339,154.8564,154.9357,29353.0
2022-08-31 14:25:00,156.34,156.6,156.34,156.45,39286.0,154.9555,155.2132,154.9555,155.0645,39286.0
2022-08-31 14:30:00,156.44,156.49,156.13,156.29,64983.0,155.0546,155.1042,154.7474,154.9059,64983.0
2022-08-31 14:35:00,156.28,156.29,156.18,156.2,22475.0,154.896,154.9059,154.7969,154.8167,22475.0
2022-08-31 14:40:00,156.19,156.34,156.17,156.3,27060.0,154.8068,154.9555,154.787,154.9158,27060.0
2022-08-31 14:45:00,156.29,156.55,156.25,156.45,39584.0,154.9059,155.1636,154.8663,155.0645,39584.0
2022-08-31 14:50:00,156.43,156.53,156.4,156.5,38970.0,155.0447,155.1438,155.015,155.1141,38970.0
2022-08-31 14:55:00,156.5,156.57,156.33,156.52,52252.0,155.1141,155.1835,154.9456,155.1339,52252.0
2022-08-31 15:00:00,156.52,156.71,156.37,156.67,57145.0,155.1339,155.3222,154.9852,155.2826,57145.0
2022-08-31 15:05:00,156.66,156.86,156.53,156.75,88802.0,155.2727,155.4709,155.1438,155.3619,88802.0
2022-08-31 15:10:00,156.74,157.11,156.69,157.1,75125.0,155.352,155.7187,155.3024,155.7088,75125.0
2022-08-31 15:15:00,157.09,157.45,157.02,157.12,119046.0,155.6989,156.0557,155.6295,155.7286,119046.0
2022-08-31 15:20:00,157.1,157.14,156.81,156.93,106550.0,155.7088,155.7484,155.4213,155.5403,106550.0
2022-08-31 15:25:00,156.92,157.12,156.89,157.11,31549.0,155.5304,155.7286,155.5006,155.7187,31549.0
2022-08-31 15:30:00,157.11,157.23,156.79,156.8,75405.0,155.7187,155.8376,155.4015,155.4114,75405.0
2022-08-31 15:35:00,156.8,156.95,156.68,156.89,69655.0,155.4114,155.5601,155.2925,155.5006,69655.0
2022-08-31 15:40:00,156.89,157.39,156.74,157.18,104754.0,155.5006,155.9962,155.352,155.7881,104754.0
2022-08-31 15:45:00,157.18,157.33,156.92,156.99,144274.0,155.7881,155.9367,155.5304,155.5997,144274.0
2022-08-31 15:50:00,157.04,157.08,156.69,156.84,135584.0,155.6493,155.6889,155.3024,155.4511,135584.0
2022-08-31 15:55:00,156.83,156.84,156.06,156.14,356138.0,155.4412,155.4511,154.678,154.7573,356138.0
2022-09-01 09:30:00,154.87,155.28,153.38,153.66,302311.0,153.4985,153.9049,152.0217,152.2992,302311.0
2022-09-01 09:35:00,153.67,154.73,153.61,154.37,116676.0,152.3091,153.3598,152.2497,153.0029,116676.0
2022-09-01 09:40:00,154.34,155.33,154.34,154.82,115841.0,152.9732,153.9544,152.9732,153.449,115841.0
2022-09-01 09:45:00,154.83,155.08,154.23,154.46,188000.0,153.4589,153.7067,152.8642,153.0921,188000.0
2022-09-01 09:50:00,154.46,154.79,154.27,154.55,88180.0,153.0921,153.4192,152.9038,153.1813,88180.0
2022-09-01 09:55:00,154.49,154.49,153.85,154.09,102602.0,153.1219,153.1219,152.4875,152.7254,102602.0
2022-09-01 10:00:00,154.13,154.24,153.31,153.32,97990.0,152.7651,152.8741,151.9523,151.9622,97990.0
2022-09-01 10:05:00,153.32,153.5,153.1,153.38,140663.0,151.9622,152.1406,151.7442,152.0217,140663.0
2022-09-01 10:10:00,153.37,153.77,152.97,152.97,85018.0,152.0118,152.4083,151.6153,151.6153,85018.0
2022-09-01 10:15:00,152.99,153.35,152.56,153.06,82667.0,151.6352,151.992,151.209,151.7045,82667.0
2022-09-01 10:20:00,153.04,153.57,153.0,153.5,78969.0,151.6847,152.21,151.6451,152.1406,78969.0
2022-09-01 10:25:00,153.5,153.68,153.16,153.53,68045.0,152.1406,152.319,151.8037,152.1704,68045.0
2022-09-01 10:30:00,153.56,153.63,152.59,152.8,73931.0,152.2001,152.2695,151.2387,151.4468,73931.0
2022-09-01 10:35:00,152.8,152.81,151.82,152.05,66965.0,151.4468,151.4568,150.4755,150.7035,66965.0
2022-09-01 10:40:00,152.06,152.14,151.84,152.05,95690.0,150.7134,150.7927,150.4953,150.7035,95690.0
2022-09-01 10:45:00,152.04,152.26,151.87,152.19,79299.0,150.6936,150.9116,150.5251,150.8422,79299.0
2022-09-01 10:50:00,152.21,152.35,151.83,151.85,57852.0,150.8621,151.0008,150.4854,150.5053,57852.0
2022-09-01 10:55:00,151.88,152.09,151.33,151.41,80332.0,150.535,150.7431,149.9899,150.0692,80332.0
2022-09-01 11:00:00,151.42,151.43,150.87,150.98,87096.0,150.0791,150.089,149.5339,149.643,87096.0
2022-09-01 11:05:00,151.01,151.63,150.98,151.41,163170.0,149.6727,150.2872,149.643,150.0692,163170.0
2022-09-01 11:10:00,151.4,151.79,151.4,151.69,125436.0,150.0592,150.4458,150.0592,150.3467,125436.0
2022-09-01 11:15:00,151.64,151.64,151.13,151.39,146743.0,150.2971,150.2971,149.7916,150.0493,146743.0
2022-09-01 11:20:00,151.41,151.48,150.99,151.44,83982.0,150.0692,150.1385,149.6529,150.0989,83982.0
2022-09-01 11:25:00,151.47,151.47,150.92,151.06,80881.0,150.1286,150.1286,149.5835,149.7223,80881.0
2022-09-01 11:30:00,151.07,151.83,151.03,151.82,160869.0,149.7322,150.4854,149.6925,150.4755,160869.0
2022-09-01 11:35:00,151.79,152.26,151.75,151.82,66223.0,150.4458,150.9116,150.4061,150.4755,66223.0
2022-09-01 11:40:00,151.81,152.02,151.76,151.82,40707.0,150.4656,150.6738,150.4161,150.4755,40707.0
2022-09-01 11:45:00,151.83,151.98,151.72,151.89,95537.0,150.4854,150.6341,150.3764,150.5449,95537.0
2022-09-01 11:50:00,151.88,151.9,151.35,151.63,43968.0,150.535,150.5548,150.0097,150.2872,43968.0
2022-09-01 11:55:00,151.66,151.7,151.45,151.54,42955.0,150.3169,150.3566,150.1088,150.198,42955.0
2022-09-01 12:00:00,151.53,151.78,151.34,151.68,68208.0,150.1881,150.4359,149.9998,150.3368,68208.0
2022-09-01 12:05:00,151.69,152.0,151.41,151.84,39040.0,150.3467,150.6539,150.0692,150.4953,39040.0
2022-09-01 12:10:00,151.79,151.88,151.55,151.86,31428.0,150.4458,150.535,150.2079,150.5152,31428.0
2022-09-01 12:15:00,151.88,152.05,151.75,151.97,34655.0,150.535,150.7035,150.4061,150.6242,34655.0
2022-09-01 12:20:00,151.92,152.32,151.85,152.29,56539.0,150.5746,150.9711,150.5053,150.9414,56539.0
2022-09-01 12:25:00,152.3,152.49,152.11,152.41,74906.0,150.9513,151.1396,150.763,151.0603,74906.0
2022-09-01 12:30:00,152.4,152.56,152.14,152.2,30575.0,151.0504,151.209,150.7927,150.8522,30575.0
2022-09-01 12:35:00,152.25,152.26,151.77,151.79,27624.0,150.9017,150.9116,150.426,150.4458,27624.0
2022-09-01 12:40:00,151.76,152.17,151.72,152.16,22948.0,150.4161,150.8224,150.3764,150.8125,22948.0
2022-09-01 12:45:00,152.17,152.26,151.87,152.13,63652.0,150.8224,150.9116,150.5251,150.7828,63652.0
2022-09-01 12:50:00,152.13,152.15,151.84,151.9,24494.0,150.7828,150.8026,150.4953,150.5548,24494.0
2022-09-01 12:55:00,151.94,152.06,151.72,152.01,53389.0,150.5945,150.7134,150.3764,150.6638,53389.0
2022-09-01 13:00:00,152.01,152.24,151.85,152.11,96335.0,150.6638,150.8918,150.5053,150.763,96335.0
2022-09-01 13:05:00,152.11,152.29,152.02,152.28,95936.0,150.763,150.9414,150.6738,150.9314,95936.0
2022-09-01 13:10:00,152.28,152.3,151.96,152.17,83197.0,150.9314,150.9513,150.6143,150.8224,83197.0
2022-09-01 13:15:00,152.16,152.25,152.01,152.13,82365.0,150.8125,150.9017,150.6638,150.7828,82365.0
2022-09-01 13:20:00,152.14,152.38,152.05,152.25,84482.0,150.7927,151.0306,150.7035,150.9017,84482.0
2022-09-01 13:25:00,152.22,152.63,152.2,152.5,77315.0,150.872,151.2783,150.8522,151.1495,77315.0
2022-09-01 13:30:00,152.52,152.66,152.46,152.57,86341.0,151.1693,151.3081,151.1099,151.2189,86341.0
2022-09-01 13:35:00,152.55,152.6,152.11,152.25,67937.0,151.1991,151.2486,150.763,150.9017,67937.0
2022-09-01 13:40:00,152.28,152.3,151.96,152.02,27118.0,150.9314,150.9513,150.6143,150.6738,27118.0
2022-09-01 13:45:00,152.01,152.05,151.76,151.93,29069.0,150.6638,150.7035,150.4161,150.5845,29069.0
2022-09-01 13:50:00,151.98,152.05,151.76,151.79,23487.0,150.6341,150.7035,150.4161,150.4458,23487.0
2022-09-01 13:55:00,151.78,152.02,151.76,151.92,25134.0,150.4359,150.6738,150.4161,150.5746,25134.0
2022-09-01 14:00:00,151.95,152.12,151.69,152.01,58990.0,150.6044,150.7729,150.3467,150.6638,58990.0
2022-09-01 14:05:00,152.04,152.19,151.99,152.12,29144.0,150.6936,150.8422,150.644,150.7729,29144.0
2022-09-01 14:10:00,152.14,152.23,151.98,152.22,30264.0,150.7927,150.8819,150.6341,150.872,30264.0
2022-09-01 14:15:00,152.22,152.41,152.19,152.33,54265.0,150.872,151.0603,150.8422,150.981,54265.0
2022-09-01 14:20:00,152.34,152.93,152.32,152.87,97501.0,150.9909,151.5757,150.9711,151.5162,97501.0
2022-09-01 14:25:00,152.88,153.32,152.87,153.12,76115.0,151.5261,151.9622,151.5162,151.764,76115.0
2022-09-01 14:30:00,153.09,153.36,153.04,153.14,113600.0,151.7343,152.0019,151.6847,151.7838,113600.0
2022-09-01 14:35:00,153.14,153.36,152.13,152.65,319537.0,151.7838,152.0019,150.7828,151.2982,319537.0
2022-09-01 14:40:00,152.68,153.05,152.57,152.71,87521.0,151.3279,151.6946,151.2189,151.3576,87521.0
2022-09-01 14:45:00,152.75,152.91,152.45,152.5,62388.0,151.3973,151.5559,151.0999,151.1495,62388.0
2022-09-01 14:50:00,152.5,152.83,152.43,152.75,67199.0,151.1495,151.4766,151.0801,151.3973,67199.0
2022-09-01 14:55:00,152.74,152.8,152.41,152.57,45732.0,151.3874,151.4468,151.0603,151.2189,45732.0
2022-09-01 15:00:00,152.55,152.82,152.37,152.42,75581.0,151.1991,151.4667,151.0207,151.0702,75581.0
2022-09-01 15:05:00,152.45,152.84,152.45,152.7,64061.0,151.0999,151.4865,151.0999,151.3477,64061.0
2022-09-01 15:10:00,152.71,153.24,152.48,153.08,90693.0,151.3576,151.8829,151.1297,151.7244,90693.0
2022-09-01 15:15:00,153.07,153.13,152.66,152.71,72974.0,151.7145,151.7739,151.3081,151.3576,72974.0
2022-09-01 15:20:00,152.71,152.87,152.51,152.68,55987.0,151.3576,151.5162,151.1594,151.3279,55987.0
2022-09-01 15:25:00,152.69,152.69,152.4,152.4,54908.0,151.3378,151.3378,151.0504,151.0504,54908.0
2022-09-01 15:30:00,152.39,152.61,152.31,152.51,64577.0,151.0405,151.2585,150.9612,151.1594,64577.0
2022-09-01 15:35:00,152.5,152.67,152.44,152.45,61238.0,151.1495,151.318,151.09,151.0999,61238.0
2022-09-01 15:40:00,152.44,152.73,152.34,152.62,75100.0,151.09,151.3775,150.9909,151.2684,75100.0
2022-09-01 15:45:00,152.62,152.69,152.3,152.44,154270.0,151.2684,151.3378,150.9513,151.09,154270.0
2022-09-01 15:50:00,152.45,153.03,152.45,153.03,201016.0,151.0999,151.6748,151.0999,151.6748,201016.0
2022-09-01 15:55:00,153.06,153.71,153.02,153.53,377929.0,151.7045,152.3488,151.6649,152.1704,377929.0
2022-09-02 09:30:00,156.46,156.46,154.75,155.11,232880.0,155.0744,155.0744,153.3796,153.7364,232880.0
2022-09-02 09:35:00,155.06,155.47,154.41,155.03,54463.0,153.6868,154.0932,153.0426,153.6571,54463.0
2022-09-02 09:40:00,154.85,155.04,154.23,154.7,69589.0,153.4787,153.667,152.8642,153.33,69589.0
2022-09-02 09:45:00,154.71,155.47,154.6,155.09,106299.0,153.3399,154.0932,153.2309,153.7166,106299.0
2022-09-02 09:50:00,155.25,155.81,154.92,155.29,96332.0,153.8751,154.4302,153.5481,153.9148,96332.0
2022-09-02 09:55:00,155.28,155.5,154.4,154.43,66784.0,153.9049,154.1229,153.0327,153.0624,66784.0
2022-09-02 10:00:00,154.49,154.57,153.92,154.15,76444.0,153.1219,153.2012,152.5569,152.7849,76444.0
2022-09-02 10:05:00,154.17,154.86,154.07,154.81,51542.0,152.8047,153.4886,152.7056,153.439,51542.0
2022-09-02 10:10:00,154.85,155.57,154.71,155.53,53819.0,153.4787,154.1923,153.3399,154.1527,53819.0
2022-09-02 10:15:00,155.53,156.21,155.4,156.2,86943.0,154.1527,154.8266,154.0238,154.8167,86943.0
2022-09-02 10:20:00,156.23,156.42,155.83,156.19,145401.0,154.8465,155.0348,154.45,154.8068,145401.0
2022-09-02 10:25:00,156.19,156.83,156.17,156.74,88723.0,154.8068,155.4412,154.787,155.352,88723.0
2022-09-02 10:30:00,156.74,157.65,156.72,157.51,199700.0,155.352,156.2539,155.3321,156.1151,199700.0
2022-09-02 10:35:00,157.53,158.23,157.53,158.2,86282.0,156.135,156.8288,156.135,156.799,86282.0
2022-09-02 10:40:00,158.19,158.23,157.78,157.96,74224.0,156.7891,156.8288,156.3827,156.5611,74224.0
2022-09-02 10:45:00,157.96,158.19,157.73,158.05,80942.0,156.5611,156.7891,156.3332,156.6504,80942.0
2022-09-02 10:50:00,158.05,158.18,157.82,158.08,98738.0,156.6504,156.7792,156.4224,156.6801,98738.0
2022-09-02 10:55:00,158.09,158.61,157.59,158.54,136284.0,156.69,157.2054,156.1944,157.136,136284.0
2022-09-02 11:00:00,158.52,158.59,157.98,158.45,108551.0,157.1162,157.1856,156.581,157.0468,108551.0
2022-09-02 11:05:00,158.45,158.5,157.97,158.09,56742.0,157.0468,157.0964,156.5711,156.69,56742.0
2022-09-02 11:10:00,158.06,158.41,157.99,158.36,71832.0,156.6603,157.0072,156.5909,156.9576,71832.0
2022-09-02 11:15:00,158.36,158.67,158.16,158.63,46298.0,156.9576,157.2649,156.7594,157.2252,46298.0
2022-09-02 11:20:00,158.61,158.67,158.4,158.56,67214.0,157.2054,157.2649,156.9973,157.1558,67214.0
2022-09-02 11:25:00,158.56,158.58,158.29,158.4,55728.0,157.1558,157.1757,156.8882,156.9973,55728.0
2022-09-02 11:30:00,158.37,158.6,158.02,158.15,35211.0,156.9675,157.1955,156.6206,156.7495,35211.0
2022-09-02 11:35:00,158.17,158.24,157.8,158.2,22863.0,156.7693,156.8387,156.4026,156.799,22863.0
2022-09-02 11:40:00,158.18,158.2,157.62,157.85,29793.0,156.7792,156.799,156.2242,156.4521,29793.0
2022-09-02 11:45:00,157.85,158.17,157.8,158.14,23603.0,156.4521,156.7693,156.4026,156.7396,23603.0
2022-09-02 11:50:00,158.16,158.47,158.11,158.31,20122.0,156.7594,157.0666,156.7098,156.908,20122.0
2022-09-02 11:55:00,158.31,158.32,158.12,158.21,19958.0,156.908,156.918,156.7197,156.8089,19958.0
2022-09-02 12:00:00,158.23,158.26,157.85,157.95,20504.0,156.8288,156.8585,156.4521,156.5512,20504.0
2022-09-02 12:05:00,157.93,157.95,157.61,157.95,31277.0,156.5314,156.5512,156.2142,156.5512,31277.0
2022-09-02 12:10:00,157.98,158.17,157.86,158.08,55229.0,156.581,156.7693,156.462,156.6801,55229.0
2022-09-02 12:15:00,158.05,158.05,157.69,157.69,24115.0,156.6504,156.6504,156.2935,156.2935,24115.0
2022-09-02 12:20:00,157.7,157.75,156.92,157.15,55076.0,156.3034,156.353,155.5304,155.7583,55076.0
2022-09-02 12:25:00,157.1,157.12,156.65,156.81,27683.0,155.7088,155.7286,155.2627,155.4213,27683.0
2022-09-02 12:30:00,156.79,156.87,156.36,156.57,30030.0,155.4015,155.4808,154.9753,155.1835,30030.0
2022-09-02 12:35:00,156.57,156.58,156.01,156.34,42895.0,155.1835,155.1934,154.6284,154.9555,42895.0
2022-09-02 12:40:00,156.34,156.42,155.88,155.97,28091.0,154.9555,155.0348,154.4996,154.5888,28091.0
2022-09-02 12:45:00,155.91,156.23,155.83,156.04,28220.0,154.5293,154.8465,154.45,154.6582,28220.0
2022-09-02 12:50:00,156.03,156.25,155.9,156.2,71904.0,154.6482,154.8663,154.5194,154.8167,71904.0
2022-09-02 12:55:00,156.19,156.41,155.99,156.31,48425.0,154.8068,155.0249,154.6086,154.9258,48425.0
2022-09-02 13:00:00,156.29,156.47,155.6,156.04,83160.0,154.9059,155.0843,154.222,154.6582,83160.0
2022-09-02 13:05:00,156.02,156.1,155.59,155.79,32232.0,154.6383,154.7176,154.2121,154.4104,32232.0
2022-09-02 13:10:00,155.75,155.87,155.58,155.77,25943.0,154.3707,154.4897,154.2022,154.3905,25943.0
2022-09-02 13:15:00,155.79,155.98,155.39,155.87,47757.0,154.4104,154.5987,154.0139,154.4897,47757.0
2022-09-02 13:20:00,155.81,155.81,154.77,154.82,53022.0,154.4302,154.4302,153.3994,153.449,53022.0
2022-09-02 13:25:00,154.83,154.9,154.67,154.81,27523.0,153.4589,153.5282,153.3003,153.439,27523.0
2022-09-02 13:30:00,154.8,154.91,154.62,154.8,73121.0,153.4291,153.5382,153.2507,153.4291,73121.0
2022-09-02 13:35:00,154.71,155.08,154.64,154.81,41121.0,153.3399,153.7067,153.2705,153.439,41121.0
2022-09-02 13:40:00,154.79,155.04,154.6,154.91,32449.0,153.4192,153.667,153.2309,153.5382,32449.0
2022-09-02 13:45:00,154.91,155.08,154.26,154.26,35418.0,153.5382,153.7067,152.8939,152.8939,35418.0
2022-09-02 13:50:00,154.23,154.32,153.92,154.17,34475.0,152.8642,152.9534,152.5569,152.8047,34475.0
2022-09-02 13:55:00,154.15,154.17,153.95,154.17,17708.0,152.7849,152.8047,152.5867,152.8047,17708.0
2022-09-02 14:00:00,154.12,154.31,153.88,153.91,46091.0,152.7552,152.9435,152.5173,152.547,46091.0
2022-09-02 14:05:00,153.9,154.36,153.89,154.24,94772.0,152.5371,152.993,152.5272,152.8741,94772.0
2022-09-02 14:10:00,154.24,154.35,154.03,154.11,19317.0,152.8741,152.9831,152.666,152.7452,19317.0
2022-09-02 14:15:00,154.06,154.2,153.97,154.08,31415.0,152.6957,152.8344,152.6065,152.7155,31415.0
2022-09-02 14:20:00,154.13,154.29,153.98,154.25,20351.0,152.7651,152.9236,152.6164,152.884,20351.0
2022-09-02 14:25:00,154.27,154.76,154.18,154.68,40763.0,152.9038,153.3895,152.8146,153.3102,40763.0
2022-09-02 14:30:00,154.69,154.69,154.3,154.45,17581.0,153.3201,153.3201,152.9336,153.0822,17581.0
2022-09-02 14:35:00,154.47,154.83,154.42,154.73,22671.0,153.1021,153.4589,153.0525,153.3598,22671.0
2022-09-02 14:40:00,154.74,154.96,154.61,154.87,27133.0,153.3697,153.5877,153.2408,153.4985,27133.0
2022-09-02 14:45:00,154.87,154.89,154.5,154.53,21874.0,153.4985,153.5183,153.1318,153.1615,21874.0
2022-09-02 14:50:00,154.53,154.57,154.22,154.28,25006.0,153.1615,153.2012,152.8543,152.9137,25006.0
2022-09-02 14:55:00,154.27,154.36,153.96,154.05,42375.0,152.9038,152.993,152.5966,152.6858,42375.0
2022-09-02 15:00:00,154.03,154.59,153.96,154.27,32183.0,152.666,153.221,152.5966,152.9038,32183.0
2022-09-02 15:05:00,154.26,154.51,154.14,154.16,34899.0,152.8939,153.1417,152.775,152.7948,34899.0
2022-09-02 15:10:00,154.16,154.26,153.9,154.09,55368.0,152.7948,152.8939,152.5371,152.7254,55368.0
2022-09-02 15:15:00,154.11,154.31,153.96,154.07,28640.0,152.7452,152.9435,152.5966,152.7056,28640.0
2022-09-02 15:20:00,154.06,154.3,153.59,153.65,55172.0,152.6957,152.9336,152.2298,152.2893,55172.0
2022-09-02 15:25:00,153.62,153.96,153.57,153.87,40509.0,152.2596,152.5966,152.21,152.5074,40509.0
2022-09-02 15:30:00,153.87,153.88,153.38,153.38,74731.0,152.5074,152.5173,152.0217,152.0217,74731.0
2022-09-02 15:35:00,153.39,153.4,152.96,153.28,82836.0,152.0316,152.0415,151.6054,151.9226,82836.0
2022-09-02 15:40:00,153.3,153.32,152.99,153.09,72453.0,151.9424,151.9622,151.6352,151.7343,72453.0
2022-09-02 15:45:00,153.08,153.34,152.96,153.25,151637.0,151.7244,151.9821,151.6054,151.8929,151637.0
2022-09-02 15:50:00,153.28,153.76,153.18,153.75,159694.0,151.9226,152.3983,151.8235,152.3884,159694.0
2022-09-02 15:55:00,153.76,153.89,153.38,153.69,232372.0,152.3983,152.5272,152.0217,152.329,232372.0
2022-09-06 09:30:00,152.88,154.43,152.64,153.25,222594.0,151.5261,153.0624,151.2883,151.8929,222594.0
2022-09-06 09:35:00,153.17,153.86,152.97,152.97,26956.0,151.8136,152.4975,151.6153,151.6153,26956.0
2022-09-06 09:40:00,153.05,153.59,152.67,153.1,44157.0,151.6946,152.2298,151.318,151.7442,44157.0
2022-09-06 09:45:00,153.16,153.39,152.61,152.89,47575.0,151.8037,152.0316,151.2585,151.536,47575.0
2022-09-06 09:50:00,152.92,153.11,151.95,151.96,76941.0,151.5658,151.7541,150.6044,150.6143,76941.0
2022-09-06 09:55:00,152.01,152.31,151.71,152.31,67897.0,150.6638,150.9612,150.3665,150.9612,67897.0
2022-09-06 10:00:00,152.31,152.31,150.9,151.3,99347.0,150.9612,150.9612,149.5637,149.9601,99347.0
2022-09-06 10:05:00,151.27,151.56,150.91,151.44,73709.0,149.9304,150.2178,149.5736,150.0989,73709.0
2022-09-06 10:10:00,151.41,151.51,150.82,151.39,101912.0,150.0692,150.1683,149.4844,150.0493,101912.0
2022-09-06 10:15:00,151.38,151.56,150.96,151.45,70474.0,150.0394,150.2178,149.6231,150.1088,70474.0
2022-09-06 10:20:00,151.44,151.68,151.02,151.22,61271.0,150.0989,150.3368,149.6826,149.8808,61271.0
2022-09-06 10:25:00,151.23,151.98,151.12,151.75,49275.0,149.8907,150.6341,149.7817,150.4061,49275.0
2022-09-06 10:30:00,151.79,152.02,151.5,152.0,80379.0,150.4458,150.6738,150.1584,150.6539,80379.0
2022-09-06 10:35:00,152.03,152.67,151.86,152.5,49525.0,150.6837,151.318,150.5152,151.1495,49525.0
2022-09-06 10:40:00,152.52,153.04,152.21,152.75,197373.0,151.1693,151.6847,150.8621,151.3973,197373.0
2022-09-06 10:45:00,152.67,152.98,152.44,152.72,57735.0,151.318,151.6252,151.09,151.3676,57735.0
2022-09-06 10:50:00,152.69,153.6,152.69,153.13,48664.0,151.3378,152.2398,151.3378,151.7739,48664.0
2022-09-06 10:55:00,153.15,153.78,153.11,153.5,77275.0,151.7937,152.4182,151.7541,152.1406,77275.0
2022-09-06 11:00:00,153.49,153.49,152.96,153.18,56205.0,152.1307,152.1307,151.6054,151.8235,56205.0
2022-09-06 11:05:00,153.18,153.67,152.95,153.26,63293.0,151.8235,152.3091,151.5955,151.9028,63293.0
2022-09-06 11:10:00,153.33,153.37,152.85,153.11,66265.0,151.9721,152.0118,151.4964,151.7541,66265.0
2022-09-06 11:15:00,153.16,153.21,152.76,153.02,58793.0,151.8037,151.8532,151.4072,151.6649,58793.0
2022-09-06 11:20:00,153.0,153.34,152.68,153.21,60071.0,151.6451,151.9821,151.3279,151.8532,60071.0
2022-09-06 11:25:00,153.23,153.45,152.8,152.89,46187.0,151.873,152.0911,151.4468,151.536,46187.0
2022-09-06 11:30:00,152.89,153.86,152.83,153.46,56162.0,151.536,152.4975,151.4766,152.101,56162.0
2022-09-06 11:35:00,153.51,153.74,153.1,153.37,28124.0,152.1506,152.3785,151.7442,152.0118,28124.0
2022-09-06 11:40:00,153.38,154.05,153.33,153.54,57386.0,152.0217,152.6858,151.9721,152.1803,57386.0
2022-09-06 11:45:00,153.49,153.56,153.03,153.05,30596.0,152.1307,152.2001,151.6748,151.6946,30596.0
2022-09-06 11:50:00,153.07,153.52,153.02,153.37,29082.0,151.7145,152.1605,151.6649,152.0118,29082.0
2022-09-06 11:55:00,153.38,153.64,153.31,153.45,33641.0,152.0217,152.2794,151.9523,152.0911,33641.0
2022-09-06 12:00:00,153.46,153.78,153.33,153.54,41815.0,152.101,152.4182,151.9721,152.1803,41815.0
2022-09-06 12:05:00,153.56,153.68,152.73,152.82,33072.0,152.2001,152.319,151.3775,151.4667,33072.0
2022-09-06 12:10:00,152.82,152.98,152.74,152.78,55114.0,151.4667,151.6252,151.3874,151.427,55114.0
2022-09-06 12:15:00,152.77,152.9,152.47,152.55,36958.0,151.4171,151.546,151.1198,151.1991,36958.0
2022-09-06 12:20:00,152.56,152.61,152.22,152.25,33882.0,151.209,151.2585,150.872,150.9017,33882.0
2022-09-06 12:25:00,152.25,152.55,152.22,152.45,41386.0,150.9017,151.1991,150.872,151.0999,41386.0
2022-09-06 12:30:00,152.44,152.55,152.24,152.33,31523.0,151.09,151.1991,150.8918,150.981,31523.0
2022-09-06 12:35:00,152.33,152.47,152.13,152.23,55666.0,150.981,151.1198,150.7828,150.8819,55666.0
2022-09-06 12:40:00,152.24,152.5,152.01,152.44,37505.0,150.8918,151.1495,150.6638,151.09,37505.0
2022-09-06 12:45:00,152.45,152.49,152.26,152.3,31742.0,151.0999,151.1396,150.9116,150.9513,31742.0
2022-09-06 12:50:00,152.31,152.44,152.17,152.38,38967.0,150.9612,151.09,150.8224,151.0306,38967.0
2022-09-06 12:55:00,152.41,152.53,152.2,152.27,32255.0,151.0603,151.1792,150.8522,150.9215,32255.0
2022-09-06 13:00:00,152.24,152.31,151.94,152.09,45182.0,150.8918,150.9612,150.5945,150.7431,45182.0
2022-09-06 13:05:00,152.08,152.1,151.58,151.58,27887.0,150.7332,150.753,150.2376,150.2376,27887.0
2022-09-06 13:10:00,151.59,151.67,151.26,151.27,38768.0,150.2476,150.3268,149.9205,149.9304,38768.0
2022-09-06 13:15:00,151.25,151.49,151.17,151.4,55743.0,149.9106,150.1484,149.8313,150.0592,55743.0
2022-09-06 13:20:00,151.4,151.57,151.34,151.38,34055.0,150.0592,150.2277,149.9998,150.0394,34055.0
2022-09-06 13:25:00,151.39,151.42,151.18,151.22,27715.0,150.0493,150.0791,149.8412,149.8808,27715.0
2022-09-06 13:30:00,151.19,151.62,151.15,151.51,28394.0,149.8511,150.2773,149.8115,150.1683,28394.0
2022-09-06 13:35:00,151.5,151.75,151.32,151.71,37857.0,150.1584,150.4061,149.9799,150.3665,37857.0
2022-09-06 13:40:00,151.69,151.7,151.29,151.45,11232.0,150.3467,150.3566,149.9502,150.1088,11232.0
2022-09-06 13:45:00,151.61,151.74,151.28,151.29,18171.0,150.2674,150.3962,149.9403,149.9502,18171.0
2022-09-06 13:50:00,151.28,151.44,151.18,151.39,26656.0,149.9403,150.0989,149.8412,150.0493,26656.0
2022-09-06 13:55:00,151.39,151.74,151.37,151.71,24053.0,150.0493,150.3962,150.0295,150.3665,24053.0
2022-09-06 14:00:00,151.7,152.0,151.67,151.84,28459.0,150.3566,150.6539,150.3268,150.4953,28459.0
2022-09-06 14:05:00,151.87,151.94,151.74,151.84,26289.0,150.5251,150.5945,150.3962,150.4953,26289.0
2022-09-06 14:10:00,151.84,152.39,151.82,152.3,28363.0,150.4953,151.0405,150.4755,150.9513,28363.0
2022-09-06 14:15:00,152.3,152.41,152.18,152.32,14382.0,150.9513,151.0603,150.8323,150.9711,14382.0
2022-09-06 14:20:00,152.31,152.42,152.14,152.42,33095.0,150.9612,151.0702,150.7927,151.0702,33095.0
2022-09-06 14:25:00,152.41,152.57,152.31,152.35,29060.0,151.0603,151.2189,150.9612,151.0008,29060.0
2022-09-06 14:30:00,152.36,152.44,152.0,152.22,30469.0,151.0107,151.09,150.6539,150.872,30469.0
2022-09-06 14:35:00,152.21,152.54,152.11,152.36,23135.0,150.8621,151.1891,150.763,151.0107,23135.0
2022-09-06 14:40:00,152.36,152.36,152.04,152.21,27379.0,151.0107,151.0107,150.6936,150.8621,27379.0
2022-09-06 14:45:00,152.15,152.24,151.99,152.18,28578.0,150.8026,150.8918,150.644,150.8323,28578.0
2022-09-06 14:50:00,152.19,152.21,151.82,152.12,30683.0,150.8422,150.8621,150.4755,150.7729,30683.0
2022-09-06 14:55:00,152.15,152.33,151.95,151.98,25296.0,150.8026,150.981,150.6044,150.6341,25296.0
2022-09-06 15:00:00,152.03,152.2,151.66,151.82,41377.0,150.6837,150.8522,150.3169,150.4755,41377.0
2022-09-06 15:05:00,151.83,152.17,151.76,152.14,46161.0,150.4854,150.8224,150.4161,150.7927,46161.0
2022-09-06 15:10:00,152.18,152.29,151.99,152.05,69668.0,150.8323,150.9414,150.644,150.7035,69668.0
2022-09-06 15:15:00,152.05,152.48,152.02,152.12,44985.0,150.7035,151.1297,150.6738,150.7729,44985.0
2022-09-06 15:20:00,152.14,152.23,151.73,152.14,47384.0,150.7927,150.8819,150.3863,150.7927,47384.0
2022-09-06 15:25:00,152.11,152.21,151.98,152.0,37632.0,150.763,150.8621,150.6341,150.6539,37632.0
2022-09-06 15:30:00,152.01,152.02,151.39,151.62,65136.0,150.6638,150.6738,150.0493,150.2773,65136.0
2022-09-06 15:35:00,151.6,151.77,151.48,151.56,65921.0,150.2575,150.426,150.1385,150.2178,65921.0
2022-09-06 15:40:00,151.55,152.06,151.5,152.04,64310.0,150.2079,150.7134,150.1584,150.6936,64310.0
2022-09-06 15:45:00,152.02,152.11,151.71,151.92,101083.0,150.6738,150.763,150.3665,150.5746,101083.0
2022-09-06 15:50:00,151.86,151.88,151.52,151.6,89213.0,150.5152,150.535,150.1782,150.2575,89213.0
2022-09-06 15:55:00,151.59,151.86,151.37,151.86,270319.0,150.2476,150.5152,150.0295,150.5152,270319.0
2022-09-07 09:30:00,151.29,152.14,151.29,152.08,168050.0,149.9502,150.7927,149.9502,150.7332,168050.0
2022-09-07 09:35:00,152.14,152.66,152.11,152.32,47210.0,150.7927,151.3081,150.763,150.9711,47210.0
2022-09-07 09:40:00,152.41,152.89,152.07,152.38,46832.0,151.0603,151.536,150.7233,151.0306,46832.0
2022-09-07 09:45:00,152.4,152.79,152.39,152.56,59611.0,151.0504,151.4369,151.0405,151.209,59611.0
2022-09-07 09:50:00,152.56,152.59,151.93,152.19,44310.0,151.209,151.2387,150.5845,150.8422,44310.0
2022-09-07 09:55:00,152.19,152.33,151.69,151.73,39288.0,150.8422,150.981,150.3467,150.3863,39288.0
2022-09-07 10:00:00,151.71,151.87,151.23,151.33,70692.0,150.3665,150.5251,149.8907,149.9899,70692.0
2022-09-07 10:05:00,151.37,151.54,151.11,151.28,30315.0,150.0295,150.198,149.7718,149.9403,30315.0
2022-09-07 10:10:00,151.33,151.51,150.84,150.87,37781.0,149.9899,150.1683,149.5042,149.5339,37781.0
2022-09-07 10:15:00,150.86,150.97,150.68,150.9,43629.0,149.524,149.633,149.3456,149.5637,43629.0
2022-09-07 10:20:00,150.88,150.98,150.5,150.69,43275.0,149.5438,149.643,149.1672,149.3555,43275.0
2022-09-07 10:25:00,150.66,151.06,150.48,150.99,45644.0,149.3258,149.7223,149.1474,149.6529,45644.0
2022-09-07 10:30:00,151.02,151.74,151.02,151.22,48126.0,149.6826,150.3962,149.6826,149.8808,48126.0
2022-09-07 10:35:00,151.23,151.48,150.97,151.07,24795.0,149.8907,150.1385,149.633,149.7322,24795.0
2022-09-07 10:40:00,151.05,151.14,150.75,150.95,32255.0,149.7123,149.8015,149.415,149.6132,32255.0
2022-09-07 10:45:00,150.92,151.08,150.79,150.87,22274.0,149.5835,149.7421,149.4546,149.5339,22274.0
2022-09-07 10:50:00,150.87,151.12,150.7,150.92,50639.0,149.5339,149.7817,149.3654,149.5835,50639.0
2022-09-07 10:55:00,150.9,151.34,150.9,151.11,36203.0,149.5637,149.9998,149.5637,149.7718,36203.0
2022-09-07 11:00:00,151.11,151.41,150.8,151.34,38022.0,149.7718,150.0692,149.4646,149.9998,38022.0
2022-09-07 11:05:00,151.27,151.65,151.12,151.56,35565.0,149.9304,150.307,149.7817,150.2178,35565.0
2022-09-07 11:10:00,151.56,152.04,151.49,151.94,31897.0,150.2178,150.6936,150.1484,150.5945,31897.0
2022-09-07 11:15:00,151.86,151.91,151.49,151.75,98169.0,150.5152,150.5647,150.1484,150.4061,98169.0
2022-09-07 11:20:00,151.84,152.0,151.73,151.96,39960.0,150.4953,150.6539,150.3863,150.6143,39960.0
2022-09-07 11:25:00,151.91,151.97,151.49,151.49,47368.0,150.5647,150.6242,150.1484,150.1484,47368.0
2022-09-07 11:30:00,151.49,151.84,151.42,151.49,35163.0,150.1484,150.4953,150.0791,150.1484,35163.0
2022-09-07 11:35:00,151.5,152.05,151.5,151.92,27576.0,150.1584,150.7035,150.1584,150.5746,27576.0
2022-09-07 11:40:00,151.92,151.98,151.58,151.7,19645.0,150.5746,150.6341,150.2376,150.3566,19645.0
2022-09-07 11:45:00,151.76,152.11,151.75,152.09,21868.0,150.4161,150.763,150.4061,150.7431,21868.0
2022-09-07 11:50:00,152.08,152.4,151.96,152.4,44414.0,150.7332,151.0504,150.6143,151.0504,44414.0
2022-09-07 11:55:00,152.41,152.63,152.38,152.51,52474.0,151.0603,151.2783,151.0306,151.1594,52474.0
2022-09-07 12:00:00,152.51,152.81,152.46,152.69,42983.0,151.1594,151.4568,151.1099,151.3378,42983.0
2022-09-07 12:05:00,152.71,152.9,152.52,152.88,22914.0,151.3576,151.546,151.1693,151.5261,22914.0
2022-09-07 12:10:00,152.86,152.91,152.54,152.54,34263.0,151.5063,151.5559,151.1891,151.1891,34263.0
2022-09-07 12:15:00,152.56,152.56,152.12,152.15,60286.0,151.209,151.209,150.7729,150.8026,60286.0
2022-09-07 12:20:00,152.16,152.33,152.08,152.22,30169.0,150.8125,150.981,150.7332,150.872,30169.0
2022-09-07 12:25:00,152.24,152.56,152.22,152.38,45611.0,150.8918,151.209,150.872,151.0306,45611.0
2022-09-07 12:30:00,152.36,152.36,152.0,152.31,38881.0,151.0107,151.0107,150.6539,150.9612,38881.0
2022-09-07 12:35:00,152.29,152.57,152.12,152.57,23811.0,150.9414,151.2189,150.7729,151.2189,23811.0
2022-09-07 12:40:00,152.56,153.01,152.55,152.96,40721.0,151.209,151.655,151.1991,151.6054,40721.0
2022-09-07 12:45:00,152.97,153.04,152.76,152.81,17544.0,151.6153,151.6847,151.4072,151.4568,17544.0
2022-09-07 12:50:00,152.8,152.83,152.59,152.59,21469.0,151.4468,151.4766,151.2387,151.2387,21469.0
2022-09-07 12:55:00,152.59,152.68,152.42,152.68,18155.0,151.2387,151.3279,151.0702,151.3279,18155.0
2022-09-07 13:00:00,152.67,153.13,152.67,153.11,43279.0,151.318,151.7739,151.318,151.7541,43279.0
2022-09-07 13:05:00,153.09,153.25,152.99,153.05,23274.0,151.7343,151.8929,151.6352,151.6946,23274.0
2022-09-07 13:10:00,153.04,153.07,152.76,152.96,24083.0,151.6847,151.7145,151.4072,151.6054,24083.0
2022-09-07 13:15:00,152.96,153.07,152.85,152.91,34600.0,151.6054,151.7145,151.4964,151.5559,34600.0
2022-09-07 13:20:00,152.89,153.04,152.6,152.78,81827.0,151.536,151.6847,151.2486,151.427,81827.0
2022-09-07 13:25:00,152.78,152.82,152.49,152.57,16737.0,151.427,151.4667,151.1396,151.2189,16737.0
2022-09-07 13:30:00,152.56,152.84,152.51,152.75,23024.0,151.209,151.4865,151.1594,151.3973,23024.0
2022-09-07 13:35:00,152.75,153.07,152.75,153.05,27959.0,151.3973,151.7145,151.3973,151.6946,27959.0
2022-09-07 13:40:00,153.03,153.33,153.03,153.33,32320.0,151.6748,151.9721,151.6748,151.9721,32320.0
2022-09-07 13:45:00,153.32,153.57,153.28,153.44,50759.0,151.9622,152.21,151.9226,152.0812,50759.0
2022-09-07 13:50:00,153.41,153.46,153.25,153.43,34883.0,152.0514,152.101,151.8929,152.0713,34883.0
2022-09-07 13:55:00,153.42,153.42,153.16,153.31,35117.0,152.0614,152.0614,151.8037,151.9523,35117.0
2022-09-07 14:00:00,153.33,153.91,153.28,153.88,35110.0,151.9721,152.547,151.9226,152.5173,35110.0
2022-09-07 14:05:00,153.89,153.92,153.69,153.76,42449.0,152.5272,152.5569,152.329,152.3983,42449.0
2022-09-07 14:10:00,153.76,153.78,153.54,153.74,26335.0,152.3983,152.4182,152.1803,152.3785,26335.0
2022-09-07 14:15:00,153.75,153.8,153.38,153.44,27501.0,152.3884,152.438,152.0217,152.0812,27501.0
2022-09-07 14:20:00,153.45,153.45,153.25,153.36,18842.0,152.0911,152.0911,151.8929,152.0019,18842.0
2022-09-07 14:25:00,153.38,153.67,153.36,153.67,20594.0,152.0217,152.3091,152.0019,152.3091,20594.0
2022-09-07 14:30:00,153.67,153.72,153.45,153.7,27756.0,152.3091,152.3587,152.0911,152.3389,27756.0
2022-09-07 14:35:00,153.69,153.7,153.54,153.63,23347.0,152.329,152.3389,152.1803,152.2695,23347.0
2022-09-07 14:40:00,153.64,153.98,153.62,153.84,30368.0,152.2794,152.6164,152.2596,152.4776,30368.0
2022-09-07 14:45:00,153.83,153.98,153.79,153.92,32914.0,152.4677,152.6164,152.4281,152.5569,32914.0
2022-09-07 14:50:00,153.89,153.98,153.64,153.88,42130.0,152.5272,152.6164,152.2794,152.5173,42130.0
2022-09-07 14:55:00,153.87,154.05,153.75,154.0,59170.0,152.5074,152.6858,152.3884,152.6362,59170.0
2022-09-07 15:00:00,154.0,154.07,153.76,153.92,36793.0,152.6362,152.7056,152.3983,152.5569,36793.0
2022-09-07 15:05:00,153.93,154.03,153.69,154.0,38019.0,152.5668,152.666,152.329,152.6362,38019.0
2022-09-07 15:10:00,153.99,154.01,153.75,153.83,76075.0,152.6263,152.6461,152.3884,152.4677,76075.0
2022-09-07 15:15:00,153.83,154.0,153.58,153.65,44038.0,152.4677,152.6362,152.2199,152.2893,44038.0
2022-09-07 15:20:00,153.63,153.74,153.47,153.67,57642.0,152.2695,152.3785,152.1109,152.3091,57642.0
2022-09-07 15:25:00,153.65,153.77,153.58,153.62,49954.0,152.2893,152.4083,152.2199,152.2596,49954.0
2022-09-07 15:30:00,153.62,153.72,153.48,153.6,80638.0,152.2596,152.3587,152.1208,152.2398,80638.0
2022-09-07 15:35:00,153.6,153.67,153.42,153.49,53985.0,152.2398,152.3091,152.0614,152.1307,53985.0
2022-09-07 15:40:00,153.51,153.56,153.3,153.5,45493.0,152.1506,152.2001,151.9424,152.1406,45493.0
2022-09-07 15:45:00,153.48,153.83,153.45,153.72,85933.0,152.1208,152.4677,152.0911,152.3587,85933.0
2022-09-07 15:50:00,153.74,153.74,153.33,153.39,105739.0,152.3785,152.3785,151.9721,152.0316,105739.0
2022-09-07 15:55:00,153.38,153.38,153.17,153.28,270561.0,152.0217,152.0217,151.8136,151.9226,270561.0
2022-09-08 09:30:00,152.32,152.6,151.78,152.11,187282.0,150.9711,151.2486,150.4359,150.763,187282.0
2022-09-08 09:35:00,152.04,153.24,151.95,152.99,115247.0,150.6936,151.8829,150.6044,151.6352,115247.0
2022-09-08 09:40:00,152.97,153.93,152.66,153.85,103876.0,151.6153,152.5668,151.3081,152.4875,103876.0
2022-09-08 09:45:00,153.78,155.17,153.64,154.99,210080.0,152.4182,153.7959,152.2794,153.6174,210080.0
2022-09-08 09:50:00,155.04,155.51,154.65,154.97,155711.0,153.667,154.1328,153.2805,153.5976,155711.0
2022-09-08 09:55:00,154.97,155.18,154.45,154.83,57943.0,153.5976,153.8058,153.0822,153.4589,57943.0
2022-09-08 10:00:00,154.79,154.79,153.77,153.99,44491.0,153.4192,153.4192,152.4083,152.6263,44491.0
2022-09-08 10:05:00,153.96,155.31,153.86,155.07,170686.0,152.5966,153.9346,152.4975,153.6967,170686.0
2022-09-08 10:10:00,155.05,155.42,154.27,154.64,74813.0,153.6769,154.0436,152.9038,153.2705,74813.0
2022-09-08 10:15:00,154.63,155.29,154.42,155.22,113556.0,153.2606,153.9148,153.0525,153.8454,113556.0
2022-09-08 10:20:00,155.16,155.48,155.0,155.12,79556.0,153.7859,154.1031,153.6274,153.7463,79556.0
2022-09-08 10:25:00,155.13,155.49,154.98,155.2,49437.0,153.7562,154.113,153.6075,153.8256,49437.0
2022-09-08 10:30:00,155.2,155.56,154.85,155.5,45922.0,153.8256,154.1824,153.4787,154.1229,45922.0
2022-09-08 10:35:00,155.5,155.86,155.22,155.77,46678.0,154.1229,154.4797,153.8454,154.3905,46678.0
2022-09-08 10:40:00,155.78,156.1,155.48,155.99,72335.0,154.4005,154.7176,154.1031,154.6086,72335.0
2022-09-08 10:45:00,155.98,156.26,155.85,156.16,59562.0,154.5987,154.8762,154.4698,154.7771,59562.0
2022-09-08 10:50:00,156.15,156.24,155.89,156.07,44413.0,154.7672,154.8564,154.5095,154.6879,44413.0
2022-09-08 10:55:00,156.05,156.32,155.85,156.31,34399.0,154.6681,154.9357,154.4698,154.9258,34399.0
2022-09-08 11:00:00,156.33,156.65,156.29,156.58,43004.0,154.9456,155.2627,154.9059,155.1934,43004.0
2022-09-08 11:05:00,156.55,156.78,156.54,156.75,37822.0,155.1636,155.3916,155.1537,155.3619,37822.0
2022-09-08 11:10:00,156.72,156.83,156.49,156.81,110419.0,155.3321,155.4412,155.1042,155.4213,110419.0
2022-09-08 11:15:00,156.77,156.78,156.53,156.71,30082.0,155.3817,155.3916,155.1438,155.3222,30082.0
2022-09-08 11:20:00,156.71,156.93,156.66,156.91,38418.0,155.3222,155.5403,155.2727,155.5204,38418.0
2022-09-08 11:25:00,156.91,157.03,156.6,156.69,42960.0,155.5204,155.6394,155.2132,155.3024,42960.0
2022-09-08 11:30:00,156.69,156.73,156.42,156.44,30366.0,155.3024,155.342,155.0348,155.0546,30366.0
2022-09-08 11:35:00,156.42,156.55,156.13,156.18,39454.0,155.0348,155.1636,154.7474,154.7969,39454.0
2022-09-08 11:40:00,156.17,156.31,155.85,156.28,39278.0,154.787,154.9258,154.4698,154.896,39278.0
2022-09-08 11:45:00,156.27,156.47,156.13,156.13,37599.0,154.8861,155.0843,154.7474,154.7474,37599.0
2022-09-08 11:50:00,156.12,156.16,155.91,156.16,16043.0,154.7374,154.7771,154.5293,154.7771,16043.0
2022-09-08 11:55:00,156.17,156.19,155.89,155.89,18959.0,154.787,154.8068,154.5095,154.5095,18959.0
2022-09-08 12:00:00,155.92,155.98,155.2,155.23,89285.0,154.5392,154.5987,153.8256,153.8553,89285.0
2022-09-08 12:05:00,155.25,155.26,154.43,154.88,49990.0,153.8751,153.8851,153.0624,153.5084,49990.0
2022-09-08 12:10:00,154.85,154.88,154.29,154.83,66263.0,153.4787,153.5084,152.9236,153.4589,66263.0
2022-09-08 12:15:00,154.81,154.87,154.39,154.64,49246.0,153.439,153.4985,153.0228,153.2705,49246.0
2022-09-08 12:20:00,154.64,154.78,154.25,154.52,39379.0,153.2705,153.4093,152.884,153.1516,39379.0
2022-09-08 12:25:00,154.56,154.71,154.48,154.61,24039.0,153.1913,153.3399,153.112,153.2408,24039.0
2022-09-08 12:30:00,154.58,154.87,154.4,154.59,38497.0,153.2111,153.4985,153.0327,153.221,38497.0
2022-09-08 12:35:00,154.6,155.22,154.6,155.2,61780.0,153.2309,153.8454,153.2309,153.8256,61780.0
2022-09-08 12:40:00,155.2,155.69,155.04,155.64,28187.0,153.8256,154.3112,153.667,154.2617,28187.0
2022-09-08 12:45:00,155.62,155.75,155.52,155.66,30776.0,154.2419,154.3707,154.1428,154.2815,30776.0
2022-09-08 12:50:00,155.66,155.85,155.38,155.59,82457.0,154.2815,154.4698,154.004,154.2121,82457.0
2022-09-08 12:55:00,155.58,155.74,155.52,155.57,28535.0,154.2022,154.3608,154.1428,154.1923,28535.0
2022-09-08 13:00:00,155.55,155.75,155.25,155.45,21702.0,154.1725,154.3707,153.8751,154.0734,21702.0
2022-09-08 13:05:00,155.48,155.6,155.31,155.56,19123.0,154.1031,154.222,153.9346,154.1824,19123.0
2022-09-08 13:10:00,155.67,156.4,155.65,156.37,35970.0,154.2914,155.015,154.2716,154.9852,35970.0
2022-09-08 13:15:00,156.37,156.42,156.01,156.34,30299.0,154.9852,155.0348,154.6284,154.9555,30299.0
2022-09-08 13:20:00,156.33,156.47,156.28,156.33,23832.0,154.9456,155.0843,154.896,154.9456,23832.0
2022-09-08 13:25:00,156.26,156.47,156.1,156.29,21243.0,154.8762,155.0843,154.7176,154.9059,21243.0
2022-09-08 13:30:00,156.3,156.34,155.98,156.25,13852.0,154.9158,154.9555,154.5987,154.8663,13852.0
2022-09-08 13:35:00,156.23,156.63,156.22,156.47,22114.0,154.8465,155.2429,154.8366,155.0843,22114.0
2022-09-08 13:40:00,156.51,156.52,156.26,156.37,15007.0,155.124,155.1339,154.8762,154.9852,15007.0
2022-09-08 13:45:00,156.33,156.36,156.14,156.31,15423.0,154.9456,154.9753,154.7573,154.9258,15423.0
2022-09-08 13:50:00,156.3,156.35,156.08,156.08,13345.0,154.9158,154.9654,154.6978,154.6978,13345.0
2022-09-08 13:55:00,156.11,156.16,155.61,156.0,33243.0,154.7275,154.7771,154.232,154.6185,33243.0
2022-09-08 14:00:00,156.04,156.15,155.89,156.03,24082.0,154.6582,154.7672,154.5095,154.6482,24082.0
2022-09-08 14:05:00,156.09,156.17,155.82,155.87,12471.0,154.7077,154.787,154.4401,154.4897,12471.0
2022-09-08 14:10:00,155.92,156.08,155.85,155.88,24554.0,154.5392,154.6978,154.4698,154.4996,24554.0
2022-09-08 14:15:00,155.83,156.12,155.69,156.04,16232.0,154.45,154.7374,154.3112,154.6582,16232.0
2022-09-08 14:20:00,156.03,156.12,155.93,156.02,21564.0,154.6482,154.7374,154.5491,154.6383,21564.0
2022-09-08 14:25:00,156.02,156.09,155.93,155.96,14980.0,154.6383,154.7077,154.5491,154.5789,14980.0
2022-09-08 14:30:00,155.98,156.25,155.94,156.2,20123.0,154.5987,154.8663,154.559,154.8167,20123.0
2022-09-08 14:35:00,156.24,156.4,156.19,156.34,24854.0,154.8564,155.015,154.8068,154.9555,24854.0
2022-09-08 14:40:00,156.38,156.42,155.68,155.99,27650.0,154.9951,155.0348,154.3013,154.6086,27650.0
2022-09-08 14:45:00,155.99,156.03,155.62,155.88,20519.0,154.6086,154.6482,154.2419,154.4996,20519.0
2022-09-08 14:50:00,155.91,156.15,155.69,156.11,42876.0,154.5293,154.7672,154.3112,154.7275,42876.0
2022-09-08 14:55:00,156.12,156.17,155.8,155.85,36031.0,154.7374,154.787,154.4203,154.4698,36031.0
2022-09-08 15:00:00,155.86,156.03,155.5,155.71,26531.0,154.4797,154.6482,154.1229,154.3311,26531.0
2022-09-08 15:05:00,155.69,155.88,155.67,155.72,20986.0,154.3112,154.4996,154.2914,154.341,20986.0
2022-09-08 15:10:00,155.72,155.97,155.63,155.92,21708.0,154.341,154.5888,154.2518,154.5392,21708.0
2022-09-08 15:15:00,155.94,156.07,155.83,156.02,20884.0,154.559,154.6879,154.45,154.6383,20884.0
2022-09-08 15:20:00,156.03,156.18,155.97,156.08,30083.0,154.6482,154.7969,154.5888,154.6978,30083.0
2022-09-08 15:25:00,156.06,156.11,155.83,155.97,30975.0,154.678,154.7275,154.45,154.5888,30975.0
2022-09-08 15:30:00,155.97,156.17,155.9,155.96,33910.0,154.5888,154.787,154.5194,154.5789,33910.0
2022-09-08 15:35:00,155.95,156.06,155.87,156.02,30011.0,154.5689,154.678,154.4897,154.6383,30011.0
2022-09-08 15:40:00,156.01,156.1,155.74,155.74,48585.0,154.6284,154.7176,154.3608,154.3608,48585.0
2022-09-08 15:45:00,155.77,156.2,155.76,155.99,59768.0,154.3905,154.8167,154.3806,154.6086,59768.0
2022-09-08 15:50:00,155.94,156.57,155.91,156.5,77637.0,154.559,155.1835,154.5293,155.1141,77637.0
2022-09-08 15:55:00,156.5,156.91,156.46,156.89,201075.0,155.1141,155.5204,155.0744,155.5006,201075.0
2022-09-09 09:30:00,158.6,159.96,158.47,159.96,155458.0,157.1955,158.5434,157.0666,158.5434,155458.0
2022-09-09 09:35:00,159.96,160.22,159.73,159.83,99593.0,158.5434,158.8011,158.3155,158.4146,99593.0
2022-09-09 09:40:00,159.88,160.13,159.01,159.59,47556.0,158.4641,158.7119,157.6018,158.1767,47556.0
2022-09-09 09:45:00,159.52,160.25,159.36,159.98,58635.0,158.1073,158.8309,157.9487,158.5633,58635.0
2022-09-09 09:50:00,159.98,160.09,159.51,159.78,41688.0,158.5633,158.6723,158.0974,158.365,41688.0
2022-09-09 09:55:00,159.82,160.26,159.43,160.26,27342.0,158.4047,158.8408,158.0181,158.8408,27342.0
2022-09-09 10:00:00,160.22,160.75,160.1,160.51,95072.0,158.8011,159.3264,158.6822,159.0886,95072.0
2022-09-09 10:05:00,160.52,161.14,160.39,161.07,67875.0,159.0985,159.713,158.9696,159.6436,67875.0
2022-09-09 10:10:00,161.07,161.07,160.43,160.66,52365.0,159.6436,159.6436,159.0093,159.2372,52365.0
2022-09-09 10:15:00,160.69,160.96,160.51,160.65,76875.0,159.267,159.5346,159.0886,159.2273,76875.0
2022-09-09 10:20:00,160.65,160.73,160.15,160.33,42491.0,159.2273,159.3066,158.7318,158.9102,42491.0
2022-09-09 10:25:00,160.37,160.7,160.1,160.68,30679.0,158.9498,159.2769,158.6822,159.2571,30679.0
2022-09-09 10:30:00,160.73,160.82,160.51,160.67,50045.0,159.3066,159.3958,159.0886,159.2471,50045.0
2022-09-09 10:35:00,160.68,160.98,160.55,160.97,32165.0,159.2571,159.5544,159.1282,159.5445,32165.0
2022-09-09 10:40:00,160.95,161.21,160.91,161.1,40846.0,159.5247,159.7824,159.485,159.6733,40846.0
2022-09-09 10:45:00,161.06,161.25,160.8,161.15,36185.0,159.6337,159.822,159.376,159.7229,36185.0
2022-09-09 10:50:00,161.2,161.31,161.12,161.28,47337.0,159.7725,159.8815,159.6932,159.8517,47337.0
2022-09-09 10:55:00,161.3,161.3,161.12,161.2,28815.0,159.8716,159.8716,159.6932,159.7725,28815.0
2022-09-09 11:00:00,161.19,161.28,160.94,161.1,32251.0,159.7625,159.8517,159.5148,159.6733,32251.0
2022-09-09 11:05:00,161.07,161.31,161.03,161.04,34095.0,159.6436,159.8815,159.604,159.6139,34095.0
2022-09-09 11:10:00,161.05,161.28,160.95,161.2,67088.0,159.6238,159.8517,159.5247,159.7725,67088.0
2022-09-09 11:15:00,161.23,161.32,160.96,160.99,65859.0,159.8022,159.8914,159.5346,159.5643,65859.0
2022-09-09 11:20:00,160.98,161.25,160.84,161.25,40349.0,159.5544,159.822,159.4156,159.822,40349.0
2022-09-09 11:25:00,161.25,161.5,161.23,161.45,71454.0,159.822,160.0698,159.8022,160.0202,71454.0
2022-09-09 11:30:00,161.45,161.48,161.14,161.27,63288.0,160.0202,160.05,159.713,159.8418,63288.0
2022-09-09 11:35:00,161.3,161.55,161.26,161.54,37571.0,159.8716,160.1194,159.8319,160.1094,37571.0
2022-09-09 11:40:00,161.55,161.61,161.4,161.48,45293.0,160.1194,160.1788,159.9707,160.05,45293.0
2022-09-09 11:45:00,161.47,161.47,161.09,161.11,45560.0,160.0401,160.0401,159.6634,159.6833,45560.0
2022-09-09 11:50:00,161.13,161.14,160.77,160.77,24159.0,159.7031,159.713,159.3463,159.3463,24159.0
2022-09-09 11:55:00,160.78,161.2,160.77,161.12,25338.0,159.3562,159.7725,159.3463,159.6932,25338.0
2022-09-09 12:00:00,161.11,161.15,160.76,160.78,26809.0,159.6833,159.7229,159.3364,159.3562,26809.0
2022-09-09 12:05:00,160.81,160.97,160.64,160.97,28735.0,159.3859,159.5445,159.2174,159.5445,28735.0
2022-09-09 12:10:00,160.95,161.12,160.88,161.03,18946.0,159.5247,159.6932,159.4553,159.604,18946.0
2022-09-09 12:15:00,161.01,161.03,160.62,160.84,25353.0,159.5841,159.604,159.1976,159.4156,25353.0
2022-09-09 12:20:00,160.82,160.82,160.51,160.55,49727.0,159.3958,159.3958,159.0886,159.1282,49727.0
2022-09-09 12:25:00,160.53,160.93,160.51,160.88,41341.0,159.1084,159.5048,159.0886,159.4553,41341.0
2022-09-09 12:30:00,160.91,161.4,160.91,161.3,38618.0,159.485,159.9707,159.485,159.8716,38618.0
2022-09-09 12:35:00,161.3,161.54,161.23,161.39,17064.0,159.8716,160.1094,159.8022,159.9608,17064.0
2022-09-09 12:40:00,161.4,161.59,161.39,161.59,25330.0,159.9707,160.159,159.9608,160.159,25330.0
2022-09-09 12:45:00,161.55,161.65,161.39,161.6,24312.0,160.1194,160.2185,159.9608,160.1689,24312.0
2022-09-09 12:50:00,161.59,161.8,161.48,161.73,22019.0,160.159,160.3671,160.05,160.2978,22019.0
2022-09-09 12:55:00,161.75,161.86,161.74,161.82,17982.0,160.3176,160.4266,160.3077,160.387,17982.0
2022-09-09 13:00:00,161.84,161.85,161.53,161.7,26461.0,160.4068,160.4167,160.0995,160.268,26461.0
2022-09-09 13:05:00,161.7,161.95,161.7,161.95,13789.0,160.268,160.5158,160.268,160.5158,13789.0
2022-09-09 13:10:00,161.92,162.07,161.91,162.05,23804.0,160.4861,160.6347,160.4762,160.6149,23804.0
2022-09-09 13:15:00,162.06,162.19,161.98,162.06,28989.0,160.6248,160.7537,160.5455,160.6248,28989.0
2022-09-09 13:20:00,162.06,162.15,161.97,162.12,22236.0,160.6248,160.714,160.5356,160.6843,22236.0
2022-09-09 13:25:00,162.12,162.4,162.11,162.28,51900.0,160.6843,160.9618,160.6744,160.8429,51900.0
2022-09-09 13:30:00,162.3,162.54,162.27,162.32,24790.0,160.8627,161.1006,160.833,160.8825,24790.0
2022-09-09 13:35:00,162.32,162.53,162.3,162.41,19834.0,160.8825,161.0907,160.8627,160.9717,19834.0
2022-09-09 13:40:00,162.4,162.4,162.11,162.11,18784.0,160.9618,160.9618,160.6744,160.6744,18784.0
2022-09-09 13:45:00,162.13,162.36,162.1,162.33,22143.0,160.6942,160.9222,160.6645,160.8924,22143.0
2022-09-09 13:50:00,162.36,162.36,162.11,162.3,23728.0,160.9222,160.9222,160.6744,160.8627,23728.0
2022-09-09 13:55:00,162.27,162.31,162.12,162.27,13711.0,160.833,160.8726,160.6843,160.833,13711.0
2022-09-09 14:00:00,162.26,162.26,161.99,162.08,19102.0,160.8231,160.8231,160.5555,160.6447,19102.0
2022-09-09 14:05:00,162.05,162.23,161.94,162.12,22327.0,160.6149,160.7933,160.5059,160.6843,22327.0
2022-09-09 14:10:00,162.13,162.46,162.05,162.42,18592.0,160.6942,161.0213,160.6149,160.9817,18592.0
2022-09-09 14:15:00,162.43,162.54,162.4,162.51,20882.0,160.9916,161.1006,160.9618,161.0709,20882.0
2022-09-09 14:20:00,162.47,162.67,162.44,162.65,19031.0,161.0312,161.2294,161.0015,161.2096,19031.0
2022-09-09 14:25:00,162.63,162.63,162.39,162.58,44711.0,161.1898,161.1898,160.9519,161.1402,44711.0
2022-09-09 14:30:00,162.56,162.61,162.1,162.13,29070.0,161.1204,161.17,160.6645,160.6942,29070.0
2022-09-09 14:35:00,162.09,162.26,162.02,162.17,26231.0,160.6546,160.8231,160.5852,160.7339,26231.0
2022-09-09 14:40:00,162.18,162.3,162.1,162.12,21858.0,160.7438,160.8627,160.6645,160.6843,21858.0
2022-09-09 14:45:00,162.13,162.21,162.0,162.11,35120.0,160.6942,160.7735,160.5654,160.6744,35120.0
2022-09-09 14:50:00,162.11,162.17,161.98,162.12,24523.0,160.6744,160.7339,160.5455,160.6843,24523.0
2022-09-09 14:55:00,162.14,162.56,162.14,162.41,43477.0,160.7041,161.1204,160.7041,160.9717,43477.0
2022-09-09 15:00:00,162.42,162.7,162.36,162.65,50711.0,160.9817,161.2592,160.9222,161.2096,50711.0
2022-09-09 15:05:00,162.62,162.67,162.48,162.6,25413.0,161.1799,161.2294,161.0411,161.1601,25413.0
2022-09-09 15:10:00,162.62,162.81,162.61,162.78,45845.0,161.1799,161.3682,161.17,161.3385,45845.0
2022-09-09 15:15:00,162.78,162.8,162.64,162.74,22301.0,161.3385,161.3583,161.1997,161.2988,22301.0
2022-09-09 15:20:00,162.73,162.75,162.54,162.61,31159.0,161.2889,161.3087,161.1006,161.17,31159.0
2022-09-09 15:25:00,162.62,162.71,162.52,162.59,23471.0,161.1799,161.2691,161.0808,161.1501,23471.0
2022-09-09 15:30:00,162.6,162.89,162.52,162.84,40293.0,161.1601,161.4475,161.0808,161.3979,40293.0
2022-09-09 15:35:00,162.81,162.96,162.76,162.86,67135.0,161.3682,161.5169,161.3186,161.4178,67135.0
2022-09-09 15:40:00,162.83,163.28,162.77,163.23,91265.0,161.388,161.834,161.3286,161.7845,91265.0
2022-09-09 15:45:00,163.22,163.3,163.08,163.13,104428.0,161.7746,161.8539,161.6358,161.6854,104428.0
2022-09-09 15:50:00,163.11,163.21,162.89,162.98,137054.0,161.6655,161.7647,161.4475,161.5367,137054.0
2022-09-09 15:55:00,162.98,163.07,162.55,162.59,336930.0,161.5367,161.6259,161.1105,161.1501,336930.0
2022-09-12 09:30:00,163.69,164.2,163.65,163.81,182912.0,162.2404,162.7459,162.2008,162.3593,182912.0
2022-09-12 09:35:00,163.76,163.76,162.8,163.24,48874.0,162.3098,162.3098,161.3583,161.7944,48874.0
2022-09-12 09:40:00,163.19,163.83,163.16,163.74,53626.0,161.7448,162.3792,161.7151,162.29,53626.0
2022-09-12 09:45:00,163.74,163.86,163.25,163.39,67745.0,162.29,162.4089,161.8043,161.9431,67745.0
2022-09-12 09:50:00,163.4,164.33,163.39,164.14,76336.0,161.953,162.8747,161.9431,162.6864,76336.0
2022-09-12 09:55:00,164.13,164.7,164.13,164.48,96616.0,162.6765,163.2415,162.6765,163.0234,96616.0
2022-09-12 10:00:00,164.5,164.61,163.95,164.05,49368.0,163.0432,163.1523,162.4981,162.5972,49368.0
2022-09-12 10:05:00,164.08,164.57,164.05,164.57,46040.0,162.6269,163.1126,162.5972,163.1126,46040.0
2022-09-12 10:10:00,164.56,164.65,163.7,163.9,46055.0,163.1027,163.1919,162.2503,162.4485,46055.0
2022-09-12 10:15:00,163.9,164.39,163.88,164.22,32958.0,162.4485,162.9342,162.4287,162.7657,32958.0
2022-09-12 10:20:00,164.22,164.34,164.04,164.19,28720.0,162.7657,162.8846,162.5873,162.736,28720.0
2022-09-12 10:25:00,164.25,164.38,164.09,164.15,27348.0,162.7954,162.9243,162.6369,162.6963,27348.0
2022-09-12 10:30:00,164.16,164.23,163.99,164.05,57922.0,162.7062,162.7756,162.5377,162.5972,57922.0
2022-09-12 10:35:00,164.05,164.2,163.76,163.97,90274.0,162.5972,162.7459,162.3098,162.5179,90274.0
2022-09-12 10:40:00,163.94,163.94,163.25,163.4,44414.0,162.4882,162.4882,161.8043,161.953,44414.0
2022-09-12 10:45:00,163.4,163.69,163.38,163.62,57746.0,161.953,162.2404,161.9331,162.171,57746.0
2022-09-12 10:50:00,163.6,163.76,163.36,163.49,26617.0,162.1512,162.3098,161.9133,162.0422,26617.0
2022-09-12 10:55:00,163.48,163.68,163.22,163.27,45878.0,162.0323,162.2305,161.7746,161.8241,45878.0
2022-09-12 11:00:00,163.26,163.31,162.76,162.9,41415.0,161.8142,161.8638,161.3186,161.4574,41415.0
2022-09-12 11:05:00,162.94,163.03,162.74,162.96,42488.0,161.497,161.5862,161.2988,161.5169,42488.0
2022-09-12 11:10:00,162.99,163.17,162.86,163.14,38034.0,161.5466,161.725,161.4178,161.6953,38034.0
2022-09-12 11:15:00,163.15,163.33,162.93,163.32,77702.0,161.7052,161.8836,161.4871,161.8737,77702.0
2022-09-12 11:20:00,163.33,163.72,163.28,163.72,41472.0,161.8836,162.2701,161.834,162.2701,41472.0
2022-09-12 11:25:00,163.72,163.94,163.65,163.94,31454.0,162.2701,162.4882,162.2008,162.4882,31454.0
2022-09-12 11:30:00,163.93,163.95,163.69,163.88,32704.0,162.4783,162.4981,162.2404,162.4287,32704.0
2022-09-12 11:35:00,163.88,163.88,163.55,163.79,27873.0,162.4287,162.4287,162.1016,162.3395,27873.0
2022-09-12 11:40:00,163.81,163.9,163.6,163.66,42015.0,162.3593,162.4485,162.1512,162.2107,42015.0
2022-09-12 11:45:00,163.65,163.72,163.48,163.61,33756.0,162.2008,162.2701,162.0323,162.1611,33756.0
2022-09-12 11:50:00,163.61,163.72,163.37,163.44,43725.0,162.1611,162.2701,161.9232,161.9926,43725.0
2022-09-12 11:55:00,163.43,163.45,162.89,163.18,36831.0,161.9827,162.0025,161.4475,161.7349,36831.0
2022-09-12 12:00:00,163.22,163.33,163.05,163.11,35401.0,161.7746,161.8836,161.6061,161.6655,35401.0
2022-09-12 12:05:00,163.13,163.5,163.11,163.16,40846.0,161.6854,162.0521,161.6655,161.7151,40846.0
2022-09-12 12:10:00,163.15,163.45,163.06,163.22,90069.0,161.7052,162.0025,161.616,161.7746,90069.0
2022-09-12 12:15:00,163.19,163.28,162.93,163.03,50741.0,161.7448,161.834,161.4871,161.5862,50741.0
2022-09-12 12:20:00,163.02,163.31,162.89,163.28,34786.0,161.5763,161.8638,161.4475,161.834,34786.0
2022-09-12 12:25:00,163.27,163.46,163.19,163.46,37845.0,161.8241,162.0124,161.7448,162.0124,37845.0
2022-09-12 12:30:00,163.48,163.81,163.43,163.77,28622.0,162.0323,162.3593,161.9827,162.3197,28622.0
2022-09-12 12:35:00,163.73,163.97,163.54,163.97,36241.0,162.28,162.5179,162.0917,162.5179,36241.0
2022-09-12 12:40:00,163.95,164.09,163.85,163.97,45258.0,162.4981,162.6369,162.399,162.5179,45258.0
2022-09-12 12:45:00,163.96,164.08,163.79,163.92,31681.0,162.508,162.6269,162.3395,162.4684,31681.0
2022-09-12 12:50:00,163.92,164.18,163.91,164.17,32138.0,162.4684,162.7261,162.4585,162.7162,32138.0
2022-09-12 12:55:00,164.17,164.26,164.14,164.24,21919.0,162.7162,162.8054,162.6864,162.7855,21919.0
2022-09-12 13:00:00,164.27,164.32,163.89,164.15,27319.0,162.8153,162.8648,162.4386,162.6963,27319.0
2022-09-12 13:05:00,164.14,164.51,164.08,164.42,26831.0,162.6864,163.0531,162.6269,162.9639,26831.0
2022-09-12 13:10:00,164.44,164.45,164.3,164.31,42946.0,162.9838,162.9937,162.845,162.8549,42946.0
2022-09-12 13:15:00,164.32,164.34,164.22,164.27,29161.0,162.8648,162.8846,162.7657,162.8153,29161.0
2022-09-12 13:20:00,164.28,164.4,164.22,164.36,25498.0,162.8252,162.9441,162.7657,162.9045,25498.0
2022-09-12 13:25:00,164.4,164.57,164.27,164.53,26419.0,162.9441,163.1126,162.8153,163.073,26419.0
2022-09-12 13:30:00,164.53,164.58,164.36,164.44,32587.0,163.073,163.1225,162.9045,162.9838,32587.0
2022-09-12 13:35:00,164.44,164.45,164.28,164.29,30202.0,162.9838,162.9937,162.8252,162.8351,30202.0
2022-09-12 13:40:00,164.28,164.33,164.17,164.21,30647.0,162.8252,162.8747,162.7162,162.7558,30647.0
2022-09-12 13:45:00,164.22,164.41,164.2,164.37,34713.0,162.7657,162.954,162.7459,162.9144,34713.0
2022-09-12 13:50:00,164.38,164.57,164.32,164.55,31521.0,162.9243,163.1126,162.8648,163.0928,31521.0
2022-09-12 13:55:00,164.54,164.62,164.52,164.6,29691.0,163.0829,163.1622,163.0631,163.1423,29691.0
2022-09-12 14:00:00,164.59,164.6,164.36,164.38,33184.0,163.1324,163.1423,162.9045,162.9243,33184.0
2022-09-12 14:05:00,164.35,164.45,164.21,164.39,42978.0,162.8946,162.9937,162.7558,162.9342,42978.0
2022-09-12 14:10:00,164.38,164.51,164.34,164.49,34705.0,162.9243,163.0531,162.8846,163.0333,34705.0
2022-09-12 14:15:00,164.48,164.67,164.26,164.45,51591.0,163.0234,163.2117,162.8054,162.9937,51591.0
2022-09-12 14:20:00,164.45,164.59,164.28,164.5,38025.0,162.9937,163.1324,162.8252,163.0432,38025.0
2022-09-12 14:25:00,164.52,164.63,164.36,164.59,39978.0,163.0631,163.1721,162.9045,163.1324,39978.0
2022-09-12 14:30:00,164.57,164.58,164.35,164.43,38937.0,163.1126,163.1225,162.8946,162.9739,38937.0
2022-09-12 14:35:00,164.43,164.8,164.41,164.76,31516.0,162.9739,163.3406,162.954,163.3009,31516.0
2022-09-12 14:40:00,164.75,164.92,164.7,164.91,45903.0,163.291,163.4595,163.2415,163.4496,45903.0
2022-09-12 14:45:00,164.91,165.03,164.86,164.96,46752.0,163.4496,163.5685,163.4,163.4992,46752.0
2022-09-12 14:50:00,164.94,165.05,164.88,164.93,34495.0,163.4793,163.5884,163.4199,163.4694,34495.0
2022-09-12 14:55:00,164.93,164.94,164.71,164.78,32353.0,163.4694,163.4793,163.2514,163.3208,32353.0
2022-09-12 15:00:00,164.8,164.91,164.69,164.84,32369.0,163.3406,163.4496,163.2315,163.3802,32369.0
2022-09-12 15:05:00,164.82,165.03,164.81,164.98,33068.0,163.3604,163.5685,163.3505,163.519,33068.0
2022-09-12 15:10:00,164.97,165.12,164.95,165.11,38787.0,163.5091,163.6577,163.4892,163.6478,38787.0
2022-09-12 15:15:00,165.12,165.13,164.95,165.0,36835.0,163.6577,163.6677,163.4892,163.5388,36835.0
2022-09-12 15:20:00,165.0,165.05,164.92,164.97,33599.0,163.5388,163.5884,163.4595,163.5091,33599.0
2022-09-12 15:25:00,164.98,165.15,164.89,165.12,39671.0,163.519,163.6875,163.4298,163.6577,39671.0
2022-09-12 15:30:00,165.12,165.25,164.94,164.98,48715.0,163.6577,163.7866,163.4793,163.519,48715.0
2022-09-12 15:35:00,164.95,165.07,164.82,165.04,44688.0,163.4892,163.6082,163.3604,163.5784,44688.0
2022-09-12 15:40:00,165.04,165.42,164.96,165.39,56970.0,163.5784,163.9551,163.4992,163.9253,56970.0
2022-09-12 15:45:00,165.37,165.41,165.2,165.38,63478.0,163.9055,163.9452,163.737,163.9154,63478.0
2022-09-12 15:50:00,165.37,165.46,165.22,165.29,100689.0,163.9055,163.9947,163.7569,163.8262,100689.0
2022-09-12 15:55:00,165.28,165.66,165.25,165.63,247697.0,163.8163,164.193,163.7866,164.1632,247697.0
2022-09-13 09:30:00,158.25,159.87,157.81,159.69,250837.0,156.8486,158.4542,156.4125,158.2758,250837.0
2022-09-13 09:35:00,159.7,159.87,159.0,159.63,99344.0,158.2857,158.4542,157.5919,158.2164,99344.0
2022-09-13 09:40:00,159.61,160.55,159.44,159.86,73938.0,158.1965,159.1282,158.028,158.4443,73938.0
2022-09-13 09:45:00,159.66,160.6,159.5,160.52,32835.0,158.2461,159.1778,158.0875,159.0985,32835.0
2022-09-13 09:50:00,160.52,160.93,160.32,160.55,66380.0,159.0985,159.5048,158.9002,159.1282,66380.0
2022-09-13 09:55:00,160.53,160.67,160.0,160.06,44904.0,159.1084,159.2471,158.5831,158.6426,44904.0
2022-09-13 10:00:00,160.09,160.22,159.74,159.76,32886.0,158.6723,158.8011,158.3254,158.3452,32886.0
2022-09-13 10:05:00,159.87,160.73,159.78,160.36,47298.0,158.4542,159.3066,158.365,158.9399,47298.0
2022-09-13 10:10:00,160.37,160.38,159.61,160.06,51853.0,158.9498,158.9597,158.1965,158.6426,51853.0
2022-09-13 10:15:00,160.02,160.69,159.8,160.69,20898.0,158.6029,159.267,158.3849,159.267,20898.0
2022-09-13 10:20:00,160.63,160.68,159.65,159.73,24049.0,159.2075,159.2571,158.2362,158.3155,24049.0
2022-09-13 10:25:00,159.73,160.12,159.63,160.01,37077.0,158.3155,158.702,158.2164,158.593,37077.0
2022-09-13 10:30:00,159.87,160.1,159.57,159.74,35744.0,158.4542,158.6822,158.1569,158.3254,35744.0
2022-09-13 10:35:00,159.72,159.81,159.33,159.35,21523.0,158.3056,158.3948,157.919,157.9388,21523.0
2022-09-13 10:40:00,159.38,159.44,159.0,159.28,54823.0,157.9686,158.028,157.5919,157.8695,54823.0
2022-09-13 10:45:00,159.23,159.26,158.83,158.86,18970.0,157.8199,157.8496,157.4234,157.4532,18970.0
2022-09-13 10:50:00,158.89,159.05,158.7,158.99,32355.0,157.4829,157.6415,157.2946,157.582,32355.0
2022-09-13 10:55:00,159.05,159.26,158.94,159.25,34955.0,157.6415,157.8496,157.5325,157.8397,34955.0
2022-09-13 11:00:00,159.25,159.57,159.19,159.34,47535.0,157.8397,158.1569,157.7803,157.9289,47535.0
2022-09-13 11:05:00,159.36,159.47,159.0,159.17,19522.0,157.9487,158.0578,157.5919,157.7604,19522.0
2022-09-13 11:10:00,159.12,159.21,158.66,158.66,38444.0,157.7109,157.8001,157.2549,157.2549,38444.0
2022-09-13 11:15:00,158.65,158.7,158.43,158.56,76304.0,157.245,157.2946,157.027,157.1558,76304.0
2022-09-13 11:20:00,158.5,158.79,158.48,158.69,35993.0,157.0964,157.3838,157.0765,157.2847,35993.0
2022-09-13 11:25:00,158.69,158.93,158.69,158.91,29714.0,157.2847,157.5226,157.2847,157.5027,29714.0
2022-09-13 11:30:00,158.91,159.33,158.89,159.32,26522.0,157.5027,157.919,157.4829,157.9091,26522.0
2022-09-13 11:35:00,159.34,159.59,159.3,159.53,26284.0,157.9289,158.1767,157.8893,158.1172,26284.0
2022-09-13 11:40:00,159.52,159.53,159.06,159.37,22960.0,158.1073,158.1172,157.6514,157.9587,22960.0
2022-09-13 11:45:00,159.37,159.37,159.1,159.1,23703.0,157.9587,157.9587,157.6911,157.6911,23703.0
2022-09-13 11:50:00,159.12,159.47,159.07,159.43,12516.0,157.7109,158.0578,157.6613,158.0181,12516.0
2022-09-13 11:55:00,159.43,159.55,159.23,159.28,20789.0,158.0181,158.1371,157.8199,157.8695,20789.0
2022-09-13 12:00:00,159.29,159.64,159.14,159.64,9923.0,157.8794,158.2263,157.7307,158.2263,9923.0
2022-09-13 12:05:00,159.64,159.82,159.5,159.81,11199.0,158.2263,158.4047,158.0875,158.3948,11199.0
2022-09-13 12:10:00,159.78,159.97,159.66,159.97,16038.0,158.365,158.5533,158.2461,158.5533,16038.0
2022-09-13 12:15:00,159.98,160.12,159.87,159.92,31122.0,158.5633,158.702,158.4542,158.5038,31122.0
2022-09-13 12:20:00,159.89,159.9,159.58,159.64,23404.0,158.4741,158.484,158.1668,158.2263,23404.0
2022-09-13 12:25:00,159.65,159.68,159.43,159.5,25628.0,158.2362,158.2659,158.0181,158.0875,25628.0
2022-09-13 12:30:00,159.5,159.85,159.41,159.81,21838.0,158.0875,158.4344,157.9983,158.3948,21838.0
2022-09-13 12:35:00,159.85,159.99,159.85,159.94,10924.0,158.4344,158.5732,158.4344,158.5236,10924.0
2022-09-13 12:40:00,159.94,160.0,159.83,160.0,11436.0,158.5236,158.5831,158.4146,158.5831,11436.0
2022-09-13 12:45:00,160.03,160.2,159.95,160.19,22572.0,158.6128,158.7813,158.5335,158.7714,22572.0
2022-09-13 12:50:00,160.17,160.43,160.11,160.34,11798.0,158.7516,159.0093,158.6921,158.9201,11798.0
2022-09-13 12:55:00,160.37,160.47,160.31,160.38,29790.0,158.9498,159.0489,158.8903,158.9597,29790.0
2022-09-13 13:00:00,160.37,160.64,160.06,160.44,22429.0,158.9498,159.2174,158.6426,159.0192,22429.0
2022-09-13 13:05:00,160.44,160.77,160.4,160.44,12284.0,159.0192,159.3463,158.9795,159.0192,12284.0
2022-09-13 13:10:00,160.43,160.66,160.33,160.63,22153.0,159.0093,159.2372,158.9102,159.2075,22153.0
2022-09-13 13:15:00,160.67,160.75,160.52,160.65,15915.0,159.2471,159.3264,159.0985,159.2273,15915.0
2022-09-13 13:20:00,160.69,160.87,160.62,160.85,10987.0,159.267,159.4454,159.1976,159.4256,10987.0
2022-09-13 13:25:00,160.92,161.15,160.87,161.08,35663.0,159.4949,159.7229,159.4454,159.6535,35663.0
2022-09-13 13:30:00,161.07,161.23,160.96,161.16,24988.0,159.6436,159.8022,159.5346,159.7328,24988.0
2022-09-13 13:35:00,161.18,161.24,160.97,161.2,18432.0,159.7526,159.8121,159.5445,159.7725,18432.0
2022-09-13 13:40:00,161.2,161.26,160.87,160.87,17707.0,159.7725,159.8319,159.4454,159.4454,17707.0
2022-09-13 13:45:00,160.84,160.88,160.72,160.74,26939.0,159.4156,159.4553,159.2967,159.3165,26939.0
2022-09-13 13:50:00,160.75,160.77,160.42,160.47,20868.0,159.3264,159.3463,158.9994,159.0489,20868.0
2022-09-13 13:55:00,160.48,160.61,160.3,160.3,34396.0,159.0588,159.1877,158.8804,158.8804,34396.0
2022-09-13 14:00:00,160.31,160.38,160.0,160.14,29369.0,158.8903,158.9597,158.5831,158.7218,29369.0
2022-09-13 14:05:00,160.18,160.46,160.18,160.38,22857.0,158.7615,159.039,158.7615,158.9597,22857.0
2022-09-13 14:10:00,160.39,160.55,160.26,160.47,25449.0,158.9696,159.1282,158.8408,159.0489,25449.0
2022-09-13 14:15:00,160.5,160.58,160.3,160.41,39804.0,159.0787,159.1579,158.8804,158.9895,39804.0
2022-09-13 14:20:00,160.42,160.5,160.07,160.07,16582.0,158.9994,159.0787,158.6525,158.6525,16582.0
2022-09-13 14:25:00,160.05,160.11,159.84,159.92,22416.0,158.6326,158.6921,158.4245,158.5038,22416.0
2022-09-13 14:30:00,159.94,159.98,159.75,159.75,21865.0,158.5236,158.5633,158.3353,158.3353,21865.0
2022-09-13 14:35:00,159.77,159.8,159.63,159.64,13317.0,158.3551,158.3849,158.2164,158.2263,13317.0
2022-09-13 14:40:00,159.72,159.88,159.65,159.81,27132.0,158.3056,158.4641,158.2362,158.3948,27132.0
2022-09-13 14:45:00,159.84,160.1,159.81,160.0,27479.0,158.4245,158.6822,158.3948,158.5831,27479.0
2022-09-13 14:50:00,160.04,160.05,159.62,159.64,44851.0,158.6227,158.6326,158.2064,158.2263,44851.0
2022-09-13 14:55:00,159.67,159.95,159.52,159.67,47258.0,158.256,158.5335,158.1073,158.256,47258.0
2022-09-13 15:00:00,159.65,159.8,159.57,159.59,17424.0,158.2362,158.3849,158.1569,158.1767,17424.0
2022-09-13 15:05:00,159.61,159.71,159.38,159.71,49532.0,158.1965,158.2956,157.9686,158.2956,49532.0
2022-09-13 15:10:00,159.72,159.79,159.29,159.51,37462.0,158.3056,158.3749,157.8794,158.0974,37462.0
2022-09-13 15:15:00,159.49,159.64,159.48,159.57,21707.0,158.0776,158.2263,158.0677,158.1569,21707.0
2022-09-13 15:20:00,159.56,159.67,159.27,159.44,34672.0,158.147,158.256,157.8595,158.028,34672.0
2022-09-13 15:25:00,159.45,159.45,159.02,159.03,30451.0,158.038,158.038,157.6118,157.6217,30451.0
2022-09-13 15:30:00,159.05,159.12,158.48,158.65,74841.0,157.6415,157.7109,157.0765,157.245,74841.0
2022-09-13 15:35:00,158.64,158.79,158.31,158.68,45932.0,157.2351,157.3838,156.908,157.2748,45932.0
2022-09-13 15:40:00,158.71,158.71,158.36,158.47,59060.0,157.3045,157.3045,156.9576,157.0666,59060.0
2022-09-13 15:45:00,158.46,158.67,158.22,158.45,93249.0,157.0567,157.2649,156.8188,157.0468,93249.0
2022-09-13 15:50:00,158.43,158.59,158.26,158.52,126612.0,157.027,157.1856,156.8585,157.1162,126612.0
2022-09-13 15:55:00,158.5,158.68,157.88,158.12,417104.0,157.0964,157.2748,156.4819,156.7197,417104.0
2022-09-14 09:30:00,158.59,159.62,158.33,158.39,124564.0,157.1856,158.2064,156.9279,156.9873,124564.0
2022-09-14 09:35:00,158.39,158.99,158.01,158.84,82768.0,156.9873,157.582,156.6107,157.4334,82768.0
2022-09-14 09:40:00,158.82,159.67,158.72,159.65,68139.0,157.4135,158.256,157.3144,158.2362,68139.0
2022-09-14 09:45:00,159.83,160.54,159.75,160.12,84130.0,158.4146,159.1183,158.3353,158.702,84130.0
2022-09-14 09:50:00,160.09,160.21,159.52,159.87,75003.0,158.6723,158.7912,158.1073,158.4542,75003.0
2022-09-14 09:55:00,159.85,160.86,159.7,160.82,89821.0,158.4344,159.4355,158.2857,159.3958,89821.0
2022-09-14 10:00:00,160.84,161.03,160.4,160.6,103408.0,159.4156,159.604,158.9795,159.1778,103408.0
2022-09-14 10:05:00,160.61,161.09,160.43,160.52,66203.0,159.1877,159.6634,159.0093,159.0985,66203.0
2022-09-14 10:10:00,160.48,160.69,160.2,160.6,59979.0,159.0588,159.267,158.7813,159.1778,59979.0
2022-09-14 10:15:00,160.59,161.11,160.24,160.43,25958.0,159.1679,159.6833,158.821,159.0093,25958.0
2022-09-14 10:20:00,160.45,160.67,160.03,160.32,53596.0,159.0291,159.2471,158.6128,158.9002,53596.0
2022-09-14 10:25:00,160.31,160.43,159.76,159.77,35078.0,158.8903,159.0093,158.3452,158.3551,35078.0
2022-09-14 10:30:00,159.76,160.13,159.55,159.97,37102.0,158.3452,158.7119,158.1371,158.5533,37102.0
2022-09-14 10:35:00,159.98,160.55,159.78,160.25,45429.0,158.5633,159.1282,158.365,158.8309,45429.0
2022-09-14 10:40:00,160.23,160.62,160.08,160.47,28242.0,158.811,159.1976,158.6624,159.0489,28242.0
2022-09-14 10:45:00,160.5,160.8,160.27,160.39,46724.0,159.0787,159.376,158.8507,158.9696,46724.0
2022-09-14 10:50:00,160.41,161.1,160.33,161.03,40855.0,158.9895,159.6733,158.9102,159.604,40855.0
2022-09-14 10:55:00,161.01,161.02,160.52,160.72,18647.0,159.5841,159.594,159.0985,159.2967,18647.0
2022-09-14 11:00:00,160.71,160.87,160.55,160.71,73079.0,159.2868,159.4454,159.1282,159.2868,73079.0
2022-09-14 11:05:00,160.71,161.61,160.56,161.46,60404.0,159.2868,160.1788,159.1381,160.0302,60404.0
2022-09-14 11:10:00,161.49,161.65,161.3,161.32,18023.0,160.0599,160.2185,159.8716,159.8914,18023.0
2022-09-14 11:15:00,161.35,161.37,160.95,161.03,24809.0,159.9211,159.9409,159.5247,159.604,24809.0
2022-09-14 11:20:00,160.92,161.16,160.75,160.95,25194.0,159.4949,159.7328,159.3264,159.5247,25194.0
2022-09-14 11:25:00,160.92,161.06,160.77,160.78,28027.0,159.4949,159.6337,159.3463,159.3562,28027.0
2022-09-14 11:30:00,160.81,160.91,160.25,160.36,31629.0,159.3859,159.485,158.8309,158.9399,31629.0
2022-09-14 11:35:00,160.33,160.66,160.25,160.62,19323.0,158.9102,159.2372,158.8309,159.1976,19323.0
2022-09-14 11:40:00,160.62,160.85,160.58,160.83,14527.0,159.1976,159.4256,159.1579,159.4057,14527.0
2022-09-14 11:45:00,160.85,160.95,160.78,160.78,15033.0,159.4256,159.5247,159.3562,159.3562,15033.0
2022-09-14 11:50:00,160.86,160.98,160.48,160.9,16447.0,159.4355,159.5544,159.0588,159.4751,16447.0
2022-09-14 11:55:00,160.92,160.94,160.67,160.67,13893.0,159.4949,159.5148,159.2471,159.2471,13893.0
2022-09-14 12:00:00,160.76,160.77,160.18,160.22,14111.0,159.3364,159.3463,158.7615,158.8011,14111.0
2022-09-14 12:05:00,160.15,160.4,160.09,160.34,23585.0,158.7318,158.9795,158.6723,158.9201,23585.0
2022-09-14 12:10:00,160.32,160.48,160.15,160.45,32555.0,158.9002,159.0588,158.7318,159.0291,32555.0
2022-09-14 12:15:00,160.45,160.58,160.35,160.49,20692.0,159.0291,159.1579,158.93,159.0687,20692.0
2022-09-14 12:20:00,160.49,160.81,160.44,160.76,17053.0,159.0687,159.3859,159.0192,159.3364,17053.0
2022-09-14 12:25:00,160.75,160.78,160.41,160.47,20701.0,159.3264,159.3562,158.9895,159.0489,20701.0
2022-09-14 12:30:00,160.51,160.67,160.36,160.5,13878.0,159.0886,159.2471,158.9399,159.0787,13878.0
2022-09-14 12:35:00,160.45,160.87,160.41,160.85,21640.0,159.0291,159.4454,158.9895,159.4256,21640.0
2022-09-14 12:40:00,160.85,161.3,160.85,161.16,19145.0,159.4256,159.8716,159.4256,159.7328,19145.0
2022-09-14 12:45:00,161.16,161.31,161.05,161.26,12843.0,159.7328,159.8815,159.6238,159.8319,12843.0
2022-09-14 12:50:00,161.24,161.32,161.12,161.23,24771.0,159.8121,159.8914,159.6932,159.8022,24771.0
2022-09-14 12:55:00,161.27,161.27,160.86,160.94,14544.0,159.8418,159.8418,159.4355,159.5148,14544.0
2022-09-14 13:00:00,160.96,161.09,160.79,160.79,24980.0,159.5346,159.6634,159.3661,159.3661,24980.0
2022-09-14 13:05:00,160.76,160.88,160.68,160.74,17658.0,159.3364,159.4553,159.2571,159.3165,17658.0
2022-09-14 13:10:00,160.75,160.91,160.65,160.91,15067.0,159.3264,159.485,159.2273,159.485,15067.0
2022-09-14 13:15:00,160.93,161.08,160.76,160.94,18227.0,159.5048,159.6535,159.3364,159.5148,18227.0
2022-09-14 13:20:00,160.94,160.95,160.65,160.65,12883.0,159.5148,159.5247,159.2273,159.2273,12883.0
2022-09-14 13:25:00,160.67,160.67,160.4,160.58,18983.0,159.2471,159.2471,158.9795,159.1579,18983.0
2022-09-14 13:30:00,160.58,160.64,160.36,160.42,19659.0,159.1579,159.2174,158.9399,158.9994,19659.0
2022-09-14 13:35:00,160.39,160.44,160.15,160.19,29782.0,158.9696,159.0192,158.7318,158.7714,29782.0
2022-09-14 13:40:00,160.18,160.28,160.14,160.2,21093.0,158.7615,158.8606,158.7218,158.7813,21093.0
2022-09-14 13:45:00,160.24,160.24,159.48,159.67,27664.0,158.821,158.821,158.0677,158.256,27664.0
2022-09-14 13:50:00,159.68,159.98,159.65,159.96,26860.0,158.2659,158.5633,158.2362,158.5434,26860.0
2022-09-14 13:55:00,159.94,159.94,159.57,159.73,15801.0,158.5236,158.5236,158.1569,158.3155,15801.0
2022-09-14 14:00:00,159.72,159.95,159.47,159.48,24290.0,158.3056,158.5335,158.0578,158.0677,24290.0
2022-09-14 14:05:00,159.48,159.82,159.4,159.63,29153.0,158.0677,158.4047,157.9884,158.2164,29153.0
2022-09-14 14:10:00,159.61,159.64,159.35,159.57,16370.0,158.1965,158.2263,157.9388,158.1569,16370.0
2022-09-14 14:15:00,159.57,159.7,159.34,159.63,20589.0,158.1569,158.2857,157.9289,158.2164,20589.0
2022-09-14 14:20:00,159.66,159.79,159.6,159.69,12601.0,158.2461,158.3749,158.1866,158.2758,12601.0
2022-09-14 14:25:00,159.69,159.69,159.43,159.58,14455.0,158.2758,158.2758,158.0181,158.1668,14455.0
2022-09-14 14:30:00,159.56,159.81,159.51,159.69,15458.0,158.147,158.3948,158.0974,158.2758,15458.0
2022-09-14 14:35:00,159.68,159.82,159.6,159.7,23768.0,158.2659,158.4047,158.1866,158.2857,23768.0
2022-09-14 14:40:00,159.7,159.77,159.45,159.53,20832.0,158.2857,158.3551,158.038,158.1172,20832.0
2022-09-14 14:45:00,159.51,159.58,159.31,159.51,19177.0,158.0974,158.1668,157.8992,158.0974,19177.0
2022-09-14 14:50:00,159.55,159.6,159.13,159.15,43489.0,158.1371,158.1866,157.7208,157.7406,43489.0
2022-09-14 14:55:00,159.27,159.41,159.17,159.25,29010.0,157.8595,157.9983,157.7604,157.8397,29010.0
2022-09-14 15:00:00,159.27,159.46,159.11,159.3,32370.0,157.8595,158.0479,157.701,157.8893,32370.0
2022-09-14 15:05:00,159.34,159.6,159.33,159.57,28887.0,157.9289,158.1866,157.919,158.1569,28887.0
2022-09-14 15:10:00,159.56,159.59,159.09,159.14,28608.0,158.147,158.1767,157.6811,157.7307,28608.0
2022-09-14 15:15:00,159.14,159.14,158.78,159.0,49169.0,157.7307,157.7307,157.3739,157.5919,49169.0
2022-09-14 15:20:00,159.0,159.41,158.83,159.27,45163.0,157.5919,157.9983,157.4234,157.8595,45163.0
2022-09-14 15:25:00,159.28,159.32,158.95,159.27,25929.0,157.8695,157.9091,157.5424,157.8595,25929.0
2022-09-14 15:30:00,159.28,159.3,158.78,159.13,54942.0,157.8695,157.8893,157.3739,157.7208,54942.0
2022-09-14 15:35:00,159.16,159.21,158.84,159.11,57881.0,157.7505,157.8001,157.4334,157.701,57881.0
2022-09-14 15:40:00,159.1,159.7,158.99,159.53,59994.0,157.6911,158.2857,157.582,158.1172,59994.0
2022-09-14 15:45:00,159.51,159.68,159.31,159.59,56622.0,158.0974,158.2659,157.8992,158.1767,56622.0
2022-09-14 15:50:00,159.6,160.1,159.55,160.03,87360.0,158.1866,158.6822,158.1371,158.6128,87360.0
2022-09-14 15:55:00,160.08,160.47,159.91,160.24,205117.0,158.6624,159.0489,158.4939,158.821,205117.0
2022-09-15 09:30:00,156.8,158.18,156.39,158.03,193229.0,155.4114,156.7792,155.0051,156.6305,193229.0
2022-09-15 09:35:00,157.97,158.28,157.48,157.99,92447.0,156.5711,156.8783,156.0854,156.5909,92447.0
2022-09-15 09:40:00,158.0,159.1,157.93,158.8,66279.0,156.6008,157.6911,156.5314,157.3937,66279.0
2022-09-15 09:45:00,158.78,158.99,158.27,158.85,45053.0,157.3739,157.582,156.8684,157.4433,45053.0
2022-09-15 09:50:00,158.84,159.59,158.83,159.33,62182.0,157.4334,158.1767,157.4234,157.919,62182.0
2022-09-15 09:55:00,159.32,159.52,158.84,159.46,64179.0,157.9091,158.1073,157.4334,158.0479,64179.0
2022-09-15 10:00:00,159.47,159.84,159.04,159.2,36821.0,158.0578,158.4245,157.6316,157.7902,36821.0
2022-09-15 10:05:00,159.18,159.49,159.09,159.13,28034.0,157.7703,158.0776,157.6811,157.7208,28034.0
2022-09-15 10:10:00,159.13,159.33,158.8,159.16,39168.0,157.7208,157.919,157.3937,157.7505,39168.0
2022-09-15 10:15:00,159.18,159.44,159.0,159.08,21507.0,157.7703,158.028,157.5919,157.6712,21507.0
2022-09-15 10:20:00,159.06,159.09,158.37,158.64,37446.0,157.6514,157.6811,156.9675,157.2351,37446.0
2022-09-15 10:25:00,158.66,158.67,157.72,157.72,46143.0,157.2549,157.2649,156.3233,156.3233,46143.0
2022-09-15 10:30:00,157.73,158.12,157.32,157.66,51170.0,156.3332,156.7197,155.9268,156.2638,51170.0
2022-09-15 10:35:00,157.65,157.96,157.53,157.63,39381.0,156.2539,156.5611,156.135,156.2341,39381.0
2022-09-15 10:40:00,157.64,157.92,157.48,157.8,24984.0,156.244,156.5215,156.0854,156.4026,24984.0
2022-09-15 10:45:00,157.82,157.82,156.92,156.93,57040.0,156.4224,156.4224,155.5304,155.5403,57040.0
2022-09-15 10:50:00,156.89,156.91,155.64,155.65,120666.0,155.5006,155.5204,154.2617,154.2716,120666.0
2022-09-15 10:55:00,155.65,155.75,154.94,154.94,136586.0,154.2716,154.3707,153.5679,153.5679,136586.0
2022-09-15 11:00:00,154.94,155.04,154.46,154.94,146017.0,153.5679,153.667,153.0921,153.5679,146017.0
2022-09-15 11:05:00,154.92,155.48,154.87,155.21,84356.0,153.5481,154.1031,153.4985,153.8355,84356.0
2022-09-15 11:10:00,155.2,155.49,154.85,155.02,71994.0,153.8256,154.113,153.4787,153.6472,71994.0
2022-09-15 11:15:00,155.05,155.71,154.99,155.68,44892.0,153.6769,154.3311,153.6174,154.3013,44892.0
2022-09-15 11:20:00,155.68,156.15,155.49,155.98,70381.0,154.3013,154.7672,154.113,154.5987,70381.0
2022-09-15 11:25:00,155.98,156.29,155.87,156.08,50896.0,154.5987,154.9059,154.4897,154.6978,50896.0
2022-09-15 11:30:00,156.06,156.68,156.06,156.59,46111.0,154.678,155.2925,154.678,155.2033,46111.0
2022-09-15 11:35:00,156.57,156.88,156.43,156.71,31274.0,155.1835,155.4907,155.0447,155.3222,31274.0
2022-09-15 11:40:00,156.71,156.74,156.42,156.5,22090.0,155.3222,155.352,155.0348,155.1141,22090.0
2022-09-15 11:45:00,156.54,156.78,156.3,156.41,35647.0,155.1537,155.3916,154.9158,155.0249,35647.0
2022-09-15 11:50:00,156.39,156.41,155.87,155.89,30087.0,155.0051,155.0249,154.4897,154.5095,30087.0
2022-09-15 11:55:00,155.89,155.99,155.57,155.99,28082.0,154.5095,154.6086,154.1923,154.6086,28082.0
2022-09-15 12:00:00,156.05,156.25,155.9,156.02,29791.0,154.6681,154.8663,154.5194,154.6383,29791.0
2022-09-15 12:05:00,156.0,156.18,155.9,155.95,49339.0,154.6185,154.7969,154.5194,154.5689,49339.0
2022-09-15 12:10:00,155.99,156.17,155.81,155.85,18578.0,154.6086,154.787,154.4302,154.4698,18578.0
2022-09-15 12:15:00,155.84,155.95,155.56,155.74,29431.0,154.4599,154.5689,154.1824,154.3608,29431.0
2022-09-15 12:20:00,155.74,155.78,155.43,155.62,25994.0,154.3608,154.4005,154.0536,154.2419,25994.0
2022-09-15 12:25:00,155.58,155.97,155.55,155.7,30576.0,154.2022,154.5888,154.1725,154.3212,30576.0
2022-09-15 12:30:00,155.71,156.2,155.71,156.14,20298.0,154.3311,154.8167,154.3311,154.7573,20298.0
2022-09-15 12:35:00,156.17,156.22,155.92,156.18,22439.0,154.787,154.8366,154.5392,154.7969,22439.0
2022-09-15 12:40:00,156.2,156.39,156.15,156.27,39153.0,154.8167,155.0051,154.7672,154.8861,39153.0
2022-09-15 12:45:00,156.31,156.7,156.16,156.68,33203.0,154.9258,155.3123,154.7771,155.2925,33203.0
2022-09-15 12:50:00,156.67,156.88,156.6,156.83,21802.0,155.2826,155.4907,155.2132,155.4412,21802.0
2022-09-15 12:55:00,156.82,156.98,156.63,156.96,34105.0,155.4312,155.5898,155.2429,155.57,34105.0
2022-09-15 13:00:00,156.99,157.54,156.92,157.41,54496.0,155.5997,156.1449,155.5304,156.016,54496.0
2022-09-15 13:05:00,157.4,157.59,157.32,157.47,39657.0,156.0061,156.1944,155.9268,156.0755,39657.0
2022-09-15 13:10:00,157.44,157.46,157.23,157.37,32411.0,156.0458,156.0656,155.8376,155.9764,32411.0
2022-09-15 13:15:00,157.4,157.49,157.26,157.42,30035.0,156.0061,156.0953,155.8673,156.0259,30035.0
2022-09-15 13:20:00,157.41,157.55,157.35,157.47,37872.0,156.016,156.1548,155.9565,156.0755,37872.0
2022-09-15 13:25:00,157.48,157.59,157.29,157.32,36031.0,156.0854,156.1944,155.8971,155.9268,36031.0
2022-09-15 13:30:00,157.29,157.29,156.97,157.17,25231.0,155.8971,155.8971,155.5799,155.7781,25231.0
2022-09-15 13:35:00,157.16,157.23,156.76,156.95,26467.0,155.7682,155.8376,155.3718,155.5601,26467.0
2022-09-15 13:40:00,157.0,157.06,156.62,156.72,19333.0,155.6096,155.6691,155.233,155.3321,19333.0
2022-09-15 13:45:00,156.71,156.78,156.52,156.63,17745.0,155.3222,155.3916,155.1339,155.2429,17745.0
2022-09-15 13:50:00,156.62,156.67,156.44,156.67,22093.0,155.233,155.2826,155.0546,155.2826,22093.0
2022-09-15 13:55:00,156.66,156.74,156.58,156.62,18822.0,155.2727,155.352,155.1934,155.233,18822.0
2022-09-15 14:00:00,156.61,156.61,156.02,156.04,21547.0,155.2231,155.2231,154.6383,154.6582,21547.0
2022-09-15 14:05:00,156.06,156.18,155.85,156.0,45439.0,154.678,154.7969,154.4698,154.6185,45439.0
2022-09-15 14:10:00,156.0,156.07,155.83,155.92,53368.0,154.6185,154.6879,154.45,154.5392,53368.0
2022-09-15 14:15:00,155.92,156.08,155.8,155.98,18525.0,154.5392,154.6978,154.4203,154.5987,18525.0
2022-09-15 14:20:00,155.98,155.99,155.68,155.74,14037.0,154.5987,154.6086,154.3013,154.3608,14037.0
2022-09-15 14:25:00,155.8,156.0,155.67,155.97,17323.0,154.4203,154.6185,154.2914,154.5888,17323.0
2022-09-15 14:30:00,156.01,156.21,155.86,155.9,22848.0,154.6284,154.8266,154.4797,154.5194,22848.0
2022-09-15 14:35:00,155.9,156.23,155.81,156.14,12609.0,154.5194,154.8465,154.4302,154.7573,12609.0
2022-09-15 14:40:00,156.13,156.14,155.76,156.03,18822.0,154.7474,154.7573,154.3806,154.6482,18822.0
2022-09-15 14:45:00,156.0,156.0,155.55,155.56,18262.0,154.6185,154.6185,154.1725,154.1824,18262.0
2022-09-15 14:50:00,155.59,155.87,155.57,155.84,17391.0,154.2121,154.4897,154.1923,154.4599,17391.0
2022-09-15 14:55:00,155.84,155.94,155.77,155.9,21305.0,154.4599,154.559,154.3905,154.5194,21305.0
2022-09-15 15:00:00,155.95,156.0,155.63,155.82,24816.0,154.5689,154.6185,154.2518,154.4401,24816.0
2022-09-15 15:05:00,155.81,155.91,155.5,155.53,29850.0,154.4302,154.5293,154.1229,154.1527,29850.0
2022-09-15 15:10:00,155.5,155.5,154.91,155.02,50489.0,154.1229,154.1229,153.5382,153.6472,50489.0
2022-09-15 15:15:00,155.08,155.1,154.75,154.85,55628.0,153.7067,153.7265,153.3796,153.4787,55628.0
2022-09-15 15:20:00,154.85,155.01,154.7,154.98,37197.0,153.4787,153.6373,153.33,153.6075,37197.0
2022-09-15 15:25:00,154.97,155.01,154.47,154.47,103512.0,153.5976,153.6373,153.1021,153.1021,103512.0
2022-09-15 15:30:00,154.47,154.64,154.31,154.37,84114.0,153.1021,153.2705,152.9435,153.0029,84114.0
2022-09-15 15:35:00,154.38,154.59,154.31,154.58,54261.0,153.0129,153.221,152.9435,153.2111,54261.0
2022-09-15 15:40:00,154.58,154.78,154.38,154.66,85793.0,153.2111,153.4093,153.0129,153.2904,85793.0
2022-09-15 15:45:00,154.64,154.88,154.59,154.64,84946.0,153.2705,153.5084,153.221,153.2705,84946.0
2022-09-15 15:50:00,154.62,155.12,154.38,154.66,158439.0,153.2507,153.7463,153.0129,153.2904,158439.0
2022-09-15 15:55:00,154.68,154.88,154.61,154.78,219284.0,153.3102,153.5084,153.2408,153.4093,219284.0
2022-09-16 09:30:00,151.92,151.92,150.55,151.41,972799.0,150.5746,150.5746,149.2168,150.0692,972799.0
2022-09-16 09:35:00,151.47,152.17,151.13,152.1,77734.0,150.1286,150.8224,149.7916,150.753,77734.0
2022-09-16 09:40:00,152.21,152.21,150.67,150.88,68035.0,150.8621,150.8621,149.3357,149.5438,68035.0
2022-09-16 09:45:00,150.9,151.5,150.51,151.05,141702.0,149.5637,150.1584,149.1771,149.7123,141702.0
2022-09-16 09:50:00,151.0,151.24,150.28,150.34,82596.0,149.6628,149.9007,148.9492,149.0086,82596.0
2022-09-16 09:55:00,150.31,150.32,149.65,149.99,181801.0,148.9789,148.9888,148.3247,148.6617,181801.0
2022-09-16 10:00:00,150.0,150.54,149.91,149.99,106684.0,148.6716,149.2069,148.5824,148.6617,106684.0
2022-09-16 10:05:00,150.02,150.84,149.98,150.07,54808.0,148.6915,149.5042,148.6518,148.741,54808.0
2022-09-16 10:10:00,150.1,151.12,149.81,150.93,60909.0,148.7708,149.7817,148.4833,149.5934,60909.0
2022-09-16 10:15:00,150.97,151.02,150.46,150.56,41025.0,149.633,149.6826,149.1276,149.2267,41025.0
2022-09-16 10:20:00,150.49,151.01,150.16,150.92,85650.0,149.1573,149.6727,148.8302,149.5835,85650.0
2022-09-16 10:25:00,151.0,151.04,150.45,150.49,49606.0,149.6628,149.7024,149.1177,149.1573,49606.0
2022-09-16 10:30:00,150.51,151.43,150.48,151.25,122290.0,149.1771,150.089,149.1474,149.9106,122290.0
2022-09-16 10:35:00,151.29,151.91,151.28,151.68,62893.0,149.9502,150.5647,149.9403,150.3368,62893.0
2022-09-16 10:40:00,151.65,151.72,151.1,151.12,41119.0,150.307,150.3764,149.7619,149.7817,41119.0
2022-09-16 10:45:00,151.1,151.25,150.78,150.84,38496.0,149.7619,149.9106,149.4447,149.5042,38496.0
2022-09-16 10:50:00,150.79,151.1,150.69,150.76,80225.0,149.4546,149.7619,149.3555,149.4249,80225.0
2022-09-16 10:55:00,150.68,150.92,150.52,150.52,60233.0,149.3456,149.5835,149.187,149.187,60233.0
2022-09-16 11:00:00,150.53,150.79,150.51,150.65,44581.0,149.1969,149.4546,149.1771,149.3159,44581.0
2022-09-16 11:05:00,150.65,151.12,150.61,150.76,37724.0,149.3159,149.7817,149.2762,149.4249,37724.0
2022-09-16 11:10:00,150.77,150.9,150.48,150.58,47172.0,149.4348,149.5637,149.1474,149.2465,47172.0
2022-09-16 11:15:00,150.55,151.2,150.54,151.02,34282.0,149.2168,149.861,149.2069,149.6826,34282.0
2022-09-16 11:20:00,151.02,151.02,150.44,150.44,39504.0,149.6826,149.6826,149.1077,149.1077,39504.0
2022-09-16 11:25:00,150.44,150.6,150.3,150.46,61357.0,149.1077,149.2663,148.969,149.1276,61357.0
2022-09-16 11:30:00,150.49,150.84,150.36,150.7,63165.0,149.1573,149.5042,149.0285,149.3654,63165.0
2022-09-16 11:35:00,150.73,150.87,150.21,150.32,56283.0,149.3952,149.5339,148.8798,148.9888,56283.0
2022-09-16 11:40:00,150.32,150.69,150.23,150.54,66732.0,148.9888,149.3555,148.8996,149.2069,66732.0
2022-09-16 11:45:00,150.52,150.9,150.35,150.9,34665.0,149.187,149.5637,149.0185,149.5637,34665.0
2022-09-16 11:50:00,150.89,151.12,150.75,150.95,35236.0,149.5538,149.7817,149.415,149.6132,35236.0
2022-09-16 11:55:00,150.97,151.15,150.83,151.05,30723.0,149.633,149.8115,149.4943,149.7123,30723.0
2022-09-16 12:00:00,151.06,151.09,150.61,150.69,29430.0,149.7223,149.752,149.2762,149.3555,29430.0
2022-09-16 12:05:00,150.65,150.9,150.52,150.55,51828.0,149.3159,149.5637,149.187,149.2168,51828.0
2022-09-16 12:10:00,150.55,150.71,150.48,150.53,38273.0,149.2168,149.3754,149.1474,149.1969,38273.0
2022-09-16 12:15:00,150.53,150.61,150.29,150.51,36346.0,149.1969,149.2762,148.9591,149.1771,36346.0
2022-09-16 12:20:00,150.53,150.53,150.16,150.21,42180.0,149.1969,149.1969,148.8302,148.8798,42180.0
2022-09-16 12:25:00,150.21,150.34,149.96,150.11,51560.0,148.8798,149.0086,148.632,148.7807,51560.0
2022-09-16 12:30:00,150.11,150.31,150.06,150.28,35322.0,148.7807,148.9789,148.7311,148.9492,35322.0
2022-09-16 12:35:00,150.29,150.48,150.29,150.37,33726.0,148.9591,149.1474,148.9591,149.0384,33726.0
2022-09-16 12:40:00,150.39,150.43,150.21,150.35,81410.0,149.0582,149.0978,148.8798,149.0185,81410.0
2022-09-16 12:45:00,150.35,150.62,150.25,150.6,65009.0,149.0185,149.2861,148.9194,149.2663,65009.0
2022-09-16 12:50:00,150.6,150.67,150.46,150.59,30994.0,149.2663,149.3357,149.1276,149.2564,30994.0
2022-09-16 12:55:00,150.57,150.82,150.43,150.78,25480.0,149.2366,149.4844,149.0978,149.4447,25480.0
2022-09-16 13:00:00,150.77,150.92,150.57,150.59,21346.0,149.4348,149.5835,149.2366,149.2564,21346.0
2022-09-16 13:05:00,150.6,150.61,150.14,150.25,33669.0,149.2663,149.2762,148.8104,148.9194,33669.0
2022-09-16 13:10:00,150.27,150.44,150.19,150.32,60241.0,148.9392,149.1077,148.86,148.9888,60241.0
2022-09-16 13:15:00,150.32,150.64,150.3,150.56,37874.0,148.9888,149.306,148.969,149.2267,37874.0
2022-09-16 13:20:00,150.52,150.55,150.3,150.37,32979.0,149.187,149.2168,148.969,149.0384,32979.0
2022-09-16 13:25:00,150.38,150.44,150.3,150.42,13089.0,149.0483,149.1077,148.969,149.0879,13089.0
2022-09-16 13:30:00,150.42,150.73,150.29,150.31,28733.0,149.0879,149.3952,148.9591,148.9789,28733.0
2022-09-16 13:35:00,150.38,150.78,150.38,150.59,36902.0,149.0483,149.4447,149.0483,149.2564,36902.0
2022-09-16 13:40:00,150.63,150.67,150.08,150.12,27854.0,149.2961,149.3357,148.7509,148.7906,27854.0
2022-09-16 13:45:00,150.11,150.12,149.89,149.97,64449.0,148.7807,148.7906,148.5626,148.6419,64449.0
2022-09-16 13:50:00,149.98,149.99,149.78,149.78,33710.0,148.6518,148.6617,148.4536,148.4536,33710.0
2022-09-16 13:55:00,149.79,150.0,149.76,149.97,41854.0,148.4635,148.6716,148.4338,148.6419,41854.0
2022-09-16 14:00:00,149.97,150.08,149.79,149.87,57570.0,148.6419,148.7509,148.4635,148.5428,57570.0
2022-09-16 14:05:00,149.87,150.02,149.85,149.98,48198.0,148.5428,148.6915,148.523,148.6518,48198.0
2022-09-16 14:10:00,150.0,150.05,149.56,149.7,48313.0,148.6716,148.7212,148.2355,148.3743,48313.0
2022-09-16 14:15:00,149.69,149.96,149.65,149.73,59633.0,148.3644,148.632,148.3247,148.404,59633.0
2022-09-16 14:20:00,149.73,150.06,149.73,150.06,47348.0,148.404,148.7311,148.404,148.7311,47348.0
2022-09-16 14:25:00,150.04,150.7,150.04,150.44,72335.0,148.7113,149.3654,148.7113,149.1077,72335.0
2022-09-16 14:30:00,150.4,150.46,150.02,150.42,43086.0,149.0681,149.1276,148.6915,149.0879,43086.0
2022-09-16 14:35:00,150.44,150.58,150.21,150.34,30736.0,149.1077,149.2465,148.8798,149.0086,30736.0
2022-09-16 14:40:00,150.34,150.63,150.13,150.53,46213.0,149.0086,149.2961,148.8005,149.1969,46213.0
2022-09-16 14:45:00,150.55,151.14,150.41,151.08,45280.0,149.2168,149.8015,149.078,149.7421,45280.0
2022-09-16 14:50:00,151.05,151.33,150.88,151.31,31886.0,149.7123,149.9899,149.5438,149.97,31886.0
2022-09-16 14:55:00,151.33,151.37,151.05,151.16,40967.0,149.9899,150.0295,149.7123,149.8214,40967.0
2022-09-16 15:00:00,151.14,151.52,151.1,151.5,23751.0,149.8015,150.1782,149.7619,150.1584,23751.0
2022-09-16 15:05:00,151.53,151.89,151.51,151.82,26468.0,150.1881,150.5449,150.1683,150.4755,26468.0
2022-09-16 15:10:00,151.8,151.81,151.19,151.28,35776.0,150.4557,150.4656,149.8511,149.9403,35776.0
2022-09-16 15:15:00,151.29,151.49,150.98,151.11,30885.0,149.9502,150.1484,149.643,149.7718,30885.0
2022-09-16 15:20:00,151.1,151.77,151.1,151.44,23735.0,149.7619,150.426,149.7619,150.0989,23735.0
2022-09-16 15:25:00,151.39,151.47,151.01,151.21,32474.0,150.0493,150.1286,149.6727,149.8709,32474.0
2022-09-16 15:30:00,151.23,151.46,150.9,151.13,56989.0,149.8907,150.1187,149.5637,149.7916,56989.0
2022-09-16 15:35:00,151.1,151.57,151.07,151.56,58982.0,149.7619,150.2277,149.7322,150.2178,58982.0
2022-09-16 15:40:00,151.58,151.78,151.45,151.75,61674.0,150.2376,150.4359,150.1088,150.4061,61674.0
2022-09-16 15:45:00,151.76,151.78,151.28,151.53,94101.0,150.4161,150.4359,149.9403,150.1881,94101.0
2022-09-16 15:50:00,151.52,151.86,151.46,151.61,138154.0,150.1782,150.5152,150.1187,150.2674,138154.0
2022-09-16 15:55:00,151.61,151.76,151.43,151.49,285354.0,150.2674,150.4161,150.089,150.1484,285354.0
2022-09-19 09:30:00,150.71,152.97,150.5,152.74,183894.0,149.3754,151.6153,149.1672,151.3874,183894.0
2022-09-19 09:35:00,152.67,152.92,152.18,152.59,63559.0,151.318,151.5658,150.8323,151.2387,63559.0
2022-09-19 09:40:00,152.48,153.48,152.32,153.21,74473.0,151.1297,152.1208,150.9711,151.8532,74473.0
2022-09-19 09:45:00,153.2,153.54,152.34,152.72,44724.0,151.8433,152.1803,150.9909,151.3676,44724.0
2022-09-19 09:50:00,152.72,153.32,152.56,152.95,28383.0,151.3676,151.9622,151.209,151.5955,28383.0
2022-09-19 09:55:00,152.88,153.01,152.28,152.46,46352.0,151.5261,151.655,150.9314,151.1099,46352.0
2022-09-19 10:00:00,152.5,152.52,151.78,151.84,44990.0,151.1495,151.1693,150.4359,150.4953,44990.0
2022-09-19 10:05:00,151.79,152.11,151.43,151.65,27276.0,150.4458,150.763,150.089,150.307,27276.0
2022-09-19 10:10:00,151.57,152.21,151.47,151.96,24776.0,150.2277,150.8621,150.1286,150.6143,24776.0
2022-09-19 10:15:00,151.93,152.1,151.36,151.36,21049.0,150.5845,150.753,150.0196,150.0196,21049.0
2022-09-19 10:20:00,151.36,151.43,151.0,151.39,22142.0,150.0196,150.089,149.6628,150.0493,22142.0
2022-09-19 10:25:00,151.44,151.6,151.27,151.52,15775.0,150.0989,150.2575,149.9304,150.1782,15775.0
2022-09-19 10:30:00,151.5,151.69,151.31,151.43,19393.0,150.1584,150.3467,149.97,150.089,19393.0
2022-09-19 10:35:00,151.46,151.99,151.46,151.87,24696.0,150.1187,150.644,150.1187,150.5251,24696.0
2022-09-19 10:40:00,151.92,152.38,151.91,152.34,19051.0,150.5746,151.0306,150.5647,150.9909,19051.0
2022-09-19 10:45:00,152.34,152.55,152.18,152.31,33486.0,150.9909,151.1991,150.8323,150.9612,33486.0
2022-09-19 10:50:00,152.29,152.48,151.98,152.03,19930.0,150.9414,151.1297,150.6341,150.6837,19930.0
2022-09-19 10:55:00,152.05,152.3,152.03,152.2,28905.0,150.7035,150.9513,150.6837,150.8522,28905.0
2022-09-19 11:00:00,152.25,152.61,152.18,152.42,31981.0,150.9017,151.2585,150.8323,151.0702,31981.0
2022-09-19 11:05:00,152.4,152.76,152.36,152.53,42740.0,151.0504,151.4072,151.0107,151.1792,42740.0
2022-09-19 11:10:00,152.56,152.63,152.17,152.31,25719.0,151.209,151.2783,150.8224,150.9612,25719.0
2022-09-19 11:15:00,152.33,152.7,152.31,152.32,19895.0,150.981,151.3477,150.9612,150.9711,19895.0
2022-09-19 11:20:00,152.28,152.3,151.94,152.01,30786.0,150.9314,150.9513,150.5945,150.6638,30786.0
2022-09-19 11:25:00,152.01,152.12,151.73,151.75,26500.0,150.6638,150.7729,150.3863,150.4061,26500.0
2022-09-19 11:30:00,151.73,151.76,151.33,151.44,33747.0,150.3863,150.4161,149.9899,150.0989,33747.0
2022-09-19 11:35:00,151.46,151.46,150.96,151.21,29178.0,150.1187,150.1187,149.6231,149.8709,29178.0
2022-09-19 11:40:00,151.22,151.36,151.16,151.24,25294.0,149.8808,150.0196,149.8214,149.9007,25294.0
2022-09-19 11:45:00,151.24,151.46,151.23,151.39,15399.0,149.9007,150.1187,149.8907,150.0493,15399.0
2022-09-19 11:50:00,151.41,151.58,151.34,151.37,17434.0,150.0692,150.2376,149.9998,150.0295,17434.0
2022-09-19 11:55:00,151.4,151.45,151.08,151.08,21485.0,150.0592,150.1088,149.7421,149.7421,21485.0
2022-09-19 12:00:00,151.1,151.41,151.05,151.09,21065.0,149.7619,150.0692,149.7123,149.752,21065.0
2022-09-19 12:05:00,151.06,151.37,150.81,151.28,24057.0,149.7223,150.0295,149.4745,149.9403,24057.0
2022-09-19 12:10:00,151.31,151.5,151.29,151.34,31648.0,149.97,150.1584,149.9502,149.9998,31648.0
2022-09-19 12:15:00,151.34,151.54,151.29,151.38,34311.0,149.9998,150.198,149.9502,150.0394,34311.0
2022-09-19 12:20:00,151.32,151.51,151.22,151.46,19647.0,149.9799,150.1683,149.8808,150.1187,19647.0
2022-09-19 12:25:00,151.47,151.47,151.16,151.27,14640.0,150.1286,150.1286,149.8214,149.9304,14640.0
2022-09-19 12:30:00,151.25,151.49,151.22,151.49,25457.0,149.9106,150.1484,149.8808,150.1484,25457.0
2022-09-19 12:35:00,151.49,151.75,151.48,151.64,19893.0,150.1484,150.4061,150.1385,150.2971,19893.0
2022-09-19 12:40:00,151.66,151.79,151.46,151.79,13260.0,150.3169,150.4458,150.1187,150.4458,13260.0
2022-09-19 12:45:00,151.82,151.86,151.55,151.55,21537.0,150.4755,150.5152,150.2079,150.2079,21537.0
2022-09-19 12:50:00,151.57,151.92,151.55,151.91,51250.0,150.2277,150.5746,150.2079,150.5647,51250.0
2022-09-19 12:55:00,151.93,151.99,151.77,151.88,24773.0,150.5845,150.644,150.426,150.535,24773.0
2022-09-19 13:00:00,151.85,151.94,151.59,151.62,34101.0,150.5053,150.5945,150.2476,150.2773,34101.0
2022-09-19 13:05:00,151.52,151.57,151.4,151.41,15929.0,150.1782,150.2277,150.0592,150.0692,15929.0
2022-09-19 13:10:00,151.46,151.46,150.94,150.95,41124.0,150.1187,150.1187,149.6033,149.6132,41124.0
2022-09-19 13:15:00,150.94,151.03,150.87,151.01,38522.0,149.6033,149.6925,149.5339,149.6727,38522.0
2022-09-19 13:20:00,151.02,151.08,150.92,151.06,70336.0,149.6826,149.7421,149.5835,149.7223,70336.0
2022-09-19 13:25:00,151.04,151.28,150.98,151.21,28755.0,149.7024,149.9403,149.643,149.8709,28755.0
2022-09-19 13:30:00,151.2,151.2,150.74,150.77,53187.0,149.861,149.861,149.4051,149.4348,53187.0
2022-09-19 13:35:00,150.78,150.79,150.4,150.58,64064.0,149.4447,149.4546,149.0681,149.2465,64064.0
2022-09-19 13:40:00,150.57,150.75,150.48,150.62,37889.0,149.2366,149.415,149.1474,149.2861,37889.0
2022-09-19 13:45:00,150.64,150.94,150.61,150.71,25756.0,149.306,149.6033,149.2762,149.3754,25756.0
2022-09-19 13:50:00,150.71,150.75,150.51,150.65,41608.0,149.3754,149.415,149.1771,149.3159,41608.0
2022-09-19 13:55:00,150.64,150.75,150.53,150.6,52667.0,149.306,149.415,149.1969,149.2663,52667.0
2022-09-19 14:00:00,150.6,150.9,150.54,150.8,55424.0,149.2663,149.5637,149.2069,149.4646,55424.0
2022-09-19 14:05:00,150.82,151.0,150.77,150.97,34637.0,149.4844,149.6628,149.4348,149.633,34637.0
2022-09-19 14:10:00,150.93,150.96,150.79,150.86,24066.0,149.5934,149.6231,149.4546,149.524,24066.0
2022-09-19 14:15:00,150.84,151.09,150.8,150.91,25040.0,149.5042,149.752,149.4646,149.5736,25040.0
2022-09-19 14:20:00,150.91,151.05,150.54,150.66,34522.0,149.5736,149.7123,149.2069,149.3258,34522.0
2022-09-19 14:25:00,150.64,150.86,150.6,150.82,13459.0,149.306,149.524,149.2663,149.4844,13459.0
2022-09-19 14:30:00,150.81,151.05,150.81,151.04,30998.0,149.4745,149.7123,149.4745,149.7024,30998.0
2022-09-19 14:35:00,151.04,151.23,150.95,151.22,18081.0,149.7024,149.8907,149.6132,149.8808,18081.0
2022-09-19 14:40:00,151.2,151.2,151.02,151.03,16421.0,149.861,149.861,149.6826,149.6925,16421.0
2022-09-19 14:45:00,151.01,151.08,150.87,150.98,28241.0,149.6727,149.7421,149.5339,149.643,28241.0
2022-09-19 14:50:00,151.0,151.29,150.97,151.21,24930.0,149.6628,149.9502,149.633,149.8709,24930.0
2022-09-19 14:55:00,151.19,151.46,151.18,151.45,24830.0,149.8511,150.1187,149.8412,150.1088,24830.0
2022-09-19 15:00:00,151.48,152.0,151.48,151.95,56313.0,150.1385,150.6539,150.1385,150.6044,56313.0
2022-09-19 15:05:00,151.94,152.07,151.82,151.95,35800.0,150.5945,150.7233,150.4755,150.6044,35800.0
2022-09-19 15:10:00,151.96,152.41,151.86,152.25,51168.0,150.6143,151.0603,150.5152,150.9017,51168.0
2022-09-19 15:15:00,152.24,152.38,152.18,152.24,38591.0,150.8918,151.0306,150.8323,150.8918,38591.0
2022-09-19 15:20:00,152.23,152.52,152.12,152.48,35215.0,150.8819,151.1693,150.7729,151.1297,35215.0
2022-09-19 15:25:00,152.5,152.7,152.36,152.49,38889.0,151.1495,151.3477,151.0107,151.1396,38889.0
2022-09-19 15:30:00,152.5,152.75,152.47,152.61,45938.0,151.1495,151.3973,151.1198,151.2585,45938.0
2022-09-19 15:35:00,152.56,152.68,152.48,152.52,34974.0,151.209,151.3279,151.1297,151.1693,34974.0
2022-09-19 15:40:00,152.48,152.63,152.4,152.5,34015.0,151.1297,151.2783,151.0504,151.1495,34015.0
2022-09-19 15:45:00,152.5,152.57,152.34,152.56,54486.0,151.1495,151.2189,150.9909,151.209,54486.0
2022-09-19 15:50:00,152.57,152.87,152.32,152.86,54046.0,151.2189,151.5162,150.9711,151.5063,54046.0
2022-09-19 15:55:00,152.85,152.87,152.63,152.79,144436.0,151.4964,151.5162,151.2783,151.4369,144436.0
2022-09-20 09:30:00,151.0,151.45,149.81,151.27,194885.0,149.6628,150.1088,148.4833,149.9304,194885.0
2022-09-20 09:35:00,151.28,151.42,150.6,151.11,48802.0,149.9403,150.0791,149.2663,149.7718,48802.0
2022-09-20 09:40:00,151.14,151.32,150.48,150.81,71810.0,149.8015,149.9799,149.1474,149.4745,71810.0
2022-09-20 09:45:00,150.8,151.01,150.44,150.49,82076.0,149.4646,149.6727,149.1077,149.1573,82076.0
2022-09-20 09:50:00,150.47,150.58,149.97,150.35,45011.0,149.1375,149.2465,148.6419,149.0185,45011.0
2022-09-20 09:55:00,150.4,150.53,149.96,150.03,52097.0,149.0681,149.1969,148.632,148.7014,52097.0
2022-09-20 10:00:00,149.99,150.15,149.55,149.89,96127.0,148.6617,148.8203,148.2256,148.5626,96127.0
2022-09-20 10:05:00,149.9,150.61,149.89,150.56,26889.0,148.5725,149.2762,148.5626,149.2267,26889.0
2022-09-20 10:10:00,150.58,150.74,150.08,150.24,33623.0,149.2465,149.4051,148.7509,148.9095,33623.0
2022-09-20 10:15:00,150.27,150.87,150.14,150.55,35943.0,148.9392,149.5339,148.8104,149.2168,35943.0
2022-09-20 10:20:00,150.55,150.86,150.31,150.55,28989.0,149.2168,149.524,148.9789,149.2168,28989.0
2022-09-20 10:25:00,150.64,150.83,150.47,150.57,30345.0,149.306,149.4943,149.1375,149.2366,30345.0
2022-09-20 10:30:00,150.58,150.58,150.27,150.39,24328.0,149.2465,149.2465,148.9392,149.0582,24328.0
2022-09-20 10:35:00,150.33,150.55,149.93,150.24,36265.0,148.9987,149.2168,148.6023,148.9095,36265.0
2022-09-20 10:40:00,150.24,150.71,150.21,150.56,41405.0,148.9095,149.3754,148.8798,149.2267,41405.0
2022-09-20 10:45:00,150.54,150.64,150.38,150.53,36616.0,149.2069,149.306,149.0483,149.1969,36616.0
2022-09-20 10:50:00,150.53,150.99,150.49,150.87,43989.0,149.1969,149.6529,149.1573,149.5339,43989.0
2022-09-20 10:55:00,150.88,150.92,150.68,150.91,33692.0,149.5438,149.5835,149.3456,149.5736,33692.0
2022-09-20 11:00:00,150.92,151.01,150.69,150.87,47602.0,149.5835,149.6727,149.3555,149.5339,47602.0
2022-09-20 11:05:00,150.86,151.42,150.68,151.38,61046.0,149.524,150.0791,149.3456,150.0394,61046.0
2022-09-20 11:10:00,151.37,151.47,151.26,151.33,49593.0,150.0295,150.1286,149.9205,149.9899,49593.0
2022-09-20 11:15:00,151.34,151.39,150.89,151.02,57490.0,149.9998,150.0493,149.5538,149.6826,57490.0
2022-09-20 11:20:00,151.0,151.24,150.92,151.04,65194.0,149.6628,149.9007,149.5835,149.7024,65194.0
2022-09-20 11:25:00,151.03,151.48,151.01,151.37,49681.0,149.6925,150.1385,149.6727,150.0295,49681.0
2022-09-20 11:30:00,151.34,151.44,151.17,151.34,46861.0,149.9998,150.0989,149.8313,149.9998,46861.0
2022-09-20 11:35:00,151.34,151.34,150.84,150.89,39053.0,149.9998,149.9998,149.5042,149.5538,39053.0
2022-09-20 11:40:00,150.9,151.05,150.8,150.89,29765.0,149.5637,149.7123,149.4646,149.5538,29765.0
2022-09-20 11:45:00,150.89,151.01,150.79,150.85,30605.0,149.5538,149.6727,149.4546,149.5141,30605.0
2022-09-20 11:50:00,150.83,151.33,150.7,151.24,36564.0,149.4943,149.9899,149.3654,149.9007,36564.0
2022-09-20 11:55:00,151.24,151.55,151.23,151.42,40419.0,149.9007,150.2079,149.8907,150.0791,40419.0
2022-09-20 12:00:00,151.44,151.58,151.34,151.47,37979.0,150.0989,150.2376,149.9998,150.1286,37979.0
2022-09-20 12:05:00,151.47,151.57,151.36,151.42,30978.0,150.1286,150.2277,150.0196,150.0791,30978.0
2022-09-20 12:10:00,151.39,151.4,151.16,151.28,32625.0,150.0493,150.0592,149.8214,149.9403,32625.0
2022-09-20 12:15:00,151.27,151.33,151.09,151.2,35956.0,149.9304,149.9899,149.752,149.861,35956.0
2022-09-20 12:20:00,151.22,151.26,151.08,151.14,44485.0,149.8808,149.9205,149.7421,149.8015,44485.0
2022-09-20 12:25:00,151.14,151.14,150.81,150.83,29777.0,149.8015,149.8015,149.4745,149.4943,29777.0
2022-09-20 12:30:00,150.83,150.85,150.57,150.67,42478.0,149.4943,149.5141,149.2366,149.3357,42478.0
2022-09-20 12:35:00,150.66,150.74,150.5,150.61,32301.0,149.3258,149.4051,149.1672,149.2762,32301.0
2022-09-20 12:40:00,150.63,150.76,150.58,150.69,14631.0,149.2961,149.4249,149.2465,149.3555,14631.0
2022-09-20 12:45:00,150.67,150.72,150.46,150.5,13586.0,149.3357,149.3853,149.1276,149.1672,13586.0
2022-09-20 12:50:00,150.52,150.66,150.43,150.62,25000.0,149.187,149.3258,149.0978,149.2861,25000.0
2022-09-20 12:55:00,150.62,150.69,150.48,150.61,29377.0,149.2861,149.3555,149.1474,149.2762,29377.0
2022-09-20 13:00:00,150.63,150.65,150.46,150.46,29442.0,149.2961,149.3159,149.1276,149.1276,29442.0
2022-09-20 13:05:00,150.46,150.52,150.31,150.44,18351.0,149.1276,149.187,148.9789,149.1077,18351.0
2022-09-20 13:10:00,150.44,150.46,150.22,150.24,20175.0,149.1077,149.1276,148.8897,148.9095,20175.0
2022-09-20 13:15:00,150.22,150.22,149.96,150.07,25699.0,148.8897,148.8897,148.632,148.741,25699.0
2022-09-20 13:20:00,150.1,150.13,149.97,150.01,24183.0,148.7708,148.8005,148.6419,148.6816,24183.0
2022-09-20 13:25:00,150.01,150.02,149.57,149.61,32496.0,148.6816,148.6915,148.2454,148.2851,32496.0
2022-09-20 13:30:00,149.59,149.59,149.28,149.35,38617.0,148.2653,148.2653,147.958,148.0274,38617.0
2022-09-20 13:35:00,149.37,149.47,149.31,149.45,29007.0,148.0472,148.1463,147.9877,148.1265,29007.0
2022-09-20 13:40:00,149.43,149.51,149.3,149.42,21911.0,148.1067,148.186,147.9778,148.0968,21911.0
2022-09-20 13:45:00,149.41,149.52,149.16,149.16,39450.0,148.0869,148.1959,147.8391,147.8391,39450.0
2022-09-20 13:50:00,149.18,149.21,149.01,149.08,33680.0,147.8589,147.8886,147.6904,147.7598,33680.0
2022-09-20 13:55:00,149.07,149.07,148.85,148.95,48754.0,147.7499,147.7499,147.5318,147.6309,48754.0
2022-09-20 14:00:00,148.95,149.19,148.93,149.17,39752.0,147.6309,147.8688,147.6111,147.849,39752.0
2022-09-20 14:05:00,149.18,149.43,149.15,149.41,40901.0,147.8589,148.1067,147.8292,148.0869,40901.0
2022-09-20 14:10:00,149.4,149.47,149.28,149.38,25449.0,148.077,148.1463,147.958,148.0571,25449.0
2022-09-20 14:15:00,149.34,149.6,149.16,149.6,20645.0,148.0175,148.2752,147.8391,148.2752,20645.0
2022-09-20 14:20:00,149.56,149.74,149.46,149.52,31511.0,148.2355,148.4139,148.1364,148.1959,31511.0
2022-09-20 14:25:00,149.52,149.61,149.38,149.53,27119.0,148.1959,148.2851,148.0571,148.2058,27119.0
2022-09-20 14:30:00,149.51,149.62,149.36,149.42,25962.0,148.186,148.295,148.0373,148.0968,25962.0
2022-09-20 14:35:00,149.41,149.66,149.38,149.65,59600.0,148.0869,148.3346,148.0571,148.3247,59600.0
2022-09-20 14:40:00,149.68,149.98,149.49,149.93,61210.0,148.3545,148.6518,148.1662,148.6023,61210.0
2022-09-20 14:45:00,149.93,150.53,149.93,150.38,59451.0,148.6023,149.1969,148.6023,149.0483,59451.0
2022-09-20 14:50:00,150.38,150.41,150.01,150.02,21995.0,149.0483,149.078,148.6816,148.6915,21995.0
2022-09-20 14:55:00,150.06,150.43,149.99,150.27,29115.0,148.7311,149.0978,148.6617,148.9392,29115.0
2022-09-20 15:00:00,150.25,150.58,150.21,150.21,32448.0,148.9194,149.2465,148.8798,148.8798,32448.0
2022-09-20 15:05:00,150.2,150.22,149.99,150.18,39336.0,148.8699,148.8897,148.6617,148.85,39336.0
2022-09-20 15:10:00,150.19,150.46,150.19,150.38,23620.0,148.86,149.1276,148.86,149.0483,23620.0
2022-09-20 15:15:00,150.36,150.41,150.18,150.41,28992.0,149.0285,149.078,148.85,149.078,28992.0
2022-09-20 15:20:00,150.4,150.61,150.34,150.5,27301.0,149.0681,149.2762,149.0086,149.1672,27301.0
2022-09-20 15:25:00,150.52,150.55,150.33,150.33,31237.0,149.187,149.2168,148.9987,148.9987,31237.0
2022-09-20 15:30:00,150.34,150.47,150.05,150.47,54803.0,149.0086,149.1375,148.7212,149.1375,54803.0
2022-09-20 15:35:00,150.42,150.68,150.36,150.63,42799.0,149.0879,149.3456,149.0285,149.2961,42799.0
2022-09-20 15:40:00,150.61,150.61,150.4,150.48,44325.0,149.2762,149.2762,149.0681,149.1474,44325.0
2022-09-20 15:45:00,150.51,150.64,150.39,150.4,75340.0,149.1771,149.306,149.0582,149.0681,75340.0
2022-09-20 15:50:00,150.39,150.48,149.8,150.07,97217.0,149.0582,149.1474,148.4734,148.741,97217.0
2022-09-20 15:55:00,150.05,150.05,149.6,149.82,251857.0,148.7212,148.7212,148.2752,148.4932,251857.0
2022-09-21 09:30:00,151.22,151.59,150.4,150.4,159892.0,149.8808,150.2476,149.0681,149.0681,159892.0
2022-09-21 09:35:00,150.39,150.8,150.26,150.48,42812.0,149.0582,149.4646,148.9293,149.1474,42812.0
2022-09-21 09:40:00,150.52,151.0,150.29,150.68,104765.0,149.187,149.6628,148.9591,149.3456,104765.0
2022-09-21 09:45:00,150.65,151.45,150.65,151.33,45435.0,149.3159,150.1088,149.3159,149.9899,45435.0
2022-09-21 09:50:00,151.28,151.41,150.82,150.94,20967.0,149.9403,150.0692,149.4844,149.6033,20967.0
2022-09-21 09:55:00,151.05,151.05,150.44,150.87,51239.0,149.7123,149.7123,149.1077,149.5339,51239.0
2022-09-21 10:00:00,150.87,151.19,150.57,150.77,36482.0,149.5339,149.8511,149.2366,149.4348,36482.0
2022-09-21 10:05:00,150.73,151.07,150.34,151.06,22991.0,149.3952,149.7322,149.0086,149.7223,22991.0
2022-09-21 10:10:00,151.06,151.16,150.74,150.88,29234.0,149.7223,149.8214,149.4051,149.5438,29234.0
2022-09-21 10:15:00,150.9,151.35,150.8,151.06,38987.0,149.5637,150.0097,149.4646,149.7223,38987.0
2022-09-21 10:20:00,151.11,151.75,151.06,151.68,72647.0,149.7718,150.4061,149.7223,150.3368,72647.0
2022-09-21 10:25:00,151.66,151.97,151.44,151.81,35064.0,150.3169,150.6242,150.0989,150.4656,35064.0
2022-09-21 10:30:00,151.77,151.8,151.2,151.33,29112.0,150.426,150.4557,149.861,149.9899,29112.0
2022-09-21 10:35:00,151.31,151.34,151.15,151.24,26675.0,149.97,149.9998,149.8115,149.9007,26675.0
2022-09-21 10:40:00,151.22,151.58,151.21,151.33,25612.0,149.8808,150.2376,149.8709,149.9899,25612.0
2022-09-21 10:45:00,151.36,151.55,151.08,151.3,34831.0,150.0196,150.2079,149.7421,149.9601,34831.0
2022-09-21 10:50:00,151.31,151.53,151.16,151.26,22293.0,149.97,150.1881,149.8214,149.9205,22293.0
2022-09-21 10:55:00,151.29,151.29,151.05,151.24,27037.0,149.9502,149.9502,149.7123,149.9007,27037.0
2022-09-21 11:00:00,151.25,151.42,151.02,151.02,18587.0,149.9106,150.0791,149.6826,149.6826,18587.0
2022-09-21 11:05:00,151.04,151.35,151.03,151.12,19608.0,149.7024,150.0097,149.6925,149.7817,19608.0
2022-09-21 11:10:00,151.11,151.58,151.11,151.55,24608.0,149.7718,150.2376,149.7718,150.2079,24608.0
2022-09-21 11:15:00,151.54,151.74,151.38,151.55,20754.0,150.198,150.3962,150.0394,150.2079,20754.0
2022-09-21 11:20:00,151.49,151.52,151.29,151.4,27277.0,150.1484,150.1782,149.9502,150.0592,27277.0
2022-09-21 11:25:00,151.39,151.41,151.22,151.4,15711.0,150.0493,150.0692,149.8808,150.0592,15711.0
2022-09-21 11:30:00,151.4,151.5,151.25,151.33,17041.0,150.0592,150.1584,149.9106,149.9899,17041.0
2022-09-21 11:35:00,151.34,151.38,151.18,151.19,11891.0,149.9998,150.0394,149.8412,149.8511,11891.0
2022-09-21 11:40:00,151.19,151.47,151.19,151.43,37472.0,149.8511,150.1286,149.8511,150.089,37472.0
2022-09-21 11:45:00,151.47,151.48,151.18,151.21,62308.0,150.1286,150.1385,149.8412,149.8709,62308.0
2022-09-21 11:50:00,151.19,151.21,151.08,151.11,14832.0,149.8511,149.8709,149.7421,149.7718,14832.0
2022-09-21 11:55:00,151.1,151.15,151.0,151.08,21466.0,149.7619,149.8115,149.6628,149.7421,21466.0
2022-09-21 12:00:00,151.07,151.07,150.88,150.93,14736.0,149.7322,149.7322,149.5438,149.5934,14736.0
2022-09-21 12:05:00,150.94,151.08,150.86,150.99,15256.0,149.6033,149.7421,149.524,149.6529,15256.0
2022-09-21 12:10:00,150.98,151.08,150.95,150.96,11981.0,149.643,149.7421,149.6132,149.6231,11981.0
2022-09-21 12:15:00,150.94,151.03,150.89,151.0,16222.0,149.6033,149.6925,149.5538,149.6628,16222.0
2022-09-21 12:20:00,150.97,151.1,150.97,151.05,20702.0,149.633,149.7619,149.633,149.7123,20702.0
2022-09-21 12:25:00,151.04,151.17,150.94,151.14,15870.0,149.7024,149.8313,149.6033,149.8015,15870.0
2022-09-21 12:30:00,151.15,151.23,150.99,151.21,13111.0,149.8115,149.8907,149.6529,149.8709,13111.0
2022-09-21 12:35:00,151.2,151.28,151.01,151.05,16924.0,149.861,149.9403,149.6727,149.7123,16924.0
2022-09-21 12:40:00,151.06,151.11,151.01,151.02,21449.0,149.7223,149.7718,149.6727,149.6826,21449.0
2022-09-21 12:45:00,151.02,151.2,150.96,151.2,15235.0,149.6826,149.861,149.6231,149.861,15235.0
2022-09-21 12:50:00,151.24,151.24,150.94,150.99,11493.0,149.9007,149.9007,149.6033,149.6529,11493.0
2022-09-21 12:55:00,150.97,150.97,150.78,150.8,14936.0,149.633,149.633,149.4447,149.4646,14936.0
2022-09-21 13:00:00,150.78,150.83,150.72,150.81,12670.0,149.4447,149.4943,149.3853,149.4745,12670.0
2022-09-21 13:05:00,150.81,150.82,150.5,150.66,23759.0,149.4745,149.4844,149.1672,149.3258,23759.0
2022-09-21 13:10:00,150.64,150.67,150.41,150.45,18689.0,149.306,149.3357,149.078,149.1177,18689.0
2022-09-21 13:15:00,150.42,150.42,150.19,150.35,16916.0,149.0879,149.0879,148.86,149.0185,16916.0
2022-09-21 13:20:00,150.35,150.46,150.25,150.32,14328.0,149.0185,149.1276,148.9194,148.9888,14328.0
2022-09-21 13:25:00,150.31,150.56,150.28,150.54,21419.0,148.9789,149.2267,148.9492,149.2069,21419.0
2022-09-21 13:30:00,150.52,150.71,150.5,150.67,15705.0,149.187,149.3754,149.1672,149.3357,15705.0
2022-09-21 13:35:00,150.68,150.92,150.66,150.86,18068.0,149.3456,149.5835,149.3258,149.524,18068.0
2022-09-21 13:40:00,150.86,150.97,150.8,150.94,16992.0,149.524,149.633,149.4646,149.6033,16992.0
2022-09-21 13:45:00,150.96,151.13,150.93,151.07,15500.0,149.6231,149.7916,149.5934,149.7322,15500.0
2022-09-21 13:50:00,151.05,151.23,151.02,151.02,15928.0,149.7123,149.8907,149.6826,149.6826,15928.0
2022-09-21 13:55:00,151.03,151.34,151.01,151.18,21668.0,149.6925,149.9998,149.6727,149.8412,21668.0
2022-09-21 14:00:00,151.19,151.19,148.7,148.77,93216.0,149.8511,149.8511,147.3832,147.4525,93216.0
2022-09-21 14:05:00,148.72,149.88,148.21,149.45,77211.0,147.403,148.5527,146.8975,148.1265,77211.0
2022-09-21 14:10:00,149.36,149.6,148.46,148.55,45361.0,148.0373,148.2752,147.1453,147.2345,45361.0
2022-09-21 14:15:00,148.5,148.98,148.44,148.86,57465.0,147.1849,147.6607,147.1255,147.5417,57465.0
2022-09-21 14:20:00,148.81,149.58,148.81,149.49,37357.0,147.4922,148.2554,147.4922,148.1662,37357.0
2022-09-21 14:25:00,149.46,149.99,149.37,149.53,52878.0,148.1364,148.6617,148.0472,148.2058,52878.0
2022-09-21 14:30:00,149.41,151.0,149.01,150.78,91008.0,148.0869,149.6628,147.6904,149.4447,91008.0
2022-09-21 14:35:00,150.7,151.33,150.26,150.64,90843.0,149.3654,149.9899,148.9293,149.306,90843.0
2022-09-21 14:40:00,150.58,152.68,150.32,152.5,85081.0,149.2465,151.3279,148.9888,151.1495,85081.0
2022-09-21 14:45:00,152.53,153.3,151.46,151.92,87899.0,151.1792,151.9424,150.1187,150.5746,87899.0
2022-09-21 14:50:00,151.84,152.58,151.27,152.51,59001.0,150.4953,151.2288,149.9304,151.1594,59001.0
2022-09-21 14:55:00,152.49,152.69,151.79,152.23,82813.0,151.1396,151.3378,150.4458,150.8819,82813.0
2022-09-21 15:00:00,152.49,152.74,151.71,151.83,57347.0,151.1396,151.3874,150.3665,150.4854,57347.0
2022-09-21 15:05:00,151.78,152.25,151.12,151.19,49226.0,150.4359,150.9017,149.7817,149.8511,49226.0
2022-09-21 15:10:00,151.16,151.47,149.91,151.4,78302.0,149.8214,150.1286,148.5824,150.0592,78302.0
2022-09-21 15:15:00,151.34,151.75,150.61,150.75,40308.0,149.9998,150.4061,149.2762,149.415,40308.0
2022-09-21 15:20:00,150.73,150.73,150.11,150.38,70796.0,149.3952,149.3952,148.7807,149.0483,70796.0
2022-09-21 15:25:00,150.33,150.33,149.06,149.11,59498.0,148.9987,148.9987,147.74,147.7895,59498.0
2022-09-21 15:30:00,149.09,149.33,148.51,149.27,86248.0,147.7697,148.0076,147.1948,147.9481,86248.0
2022-09-21 15:35:00,149.26,149.26,148.24,148.34,76754.0,147.9382,147.9382,146.9272,147.0263,76754.0
2022-09-21 15:40:00,148.32,148.67,148.02,148.04,95580.0,147.0065,147.3534,146.7092,146.729,95580.0
2022-09-21 15:45:00,148.02,148.02,147.51,147.73,120574.0,146.7092,146.7092,146.2037,146.4217,120574.0
2022-09-21 15:50:00,147.69,148.11,147.63,148.03,170170.0,146.3821,146.7984,146.3226,146.7191,170170.0
2022-09-21 15:55:00,147.99,148.0,147.57,147.64,328100.0,146.6794,146.6894,146.2632,146.3325,328100.0
2022-09-22 09:30:00,149.51,151.92,149.47,151.09,707692.0,148.186,150.5746,148.1463,149.752,707692.0
2022-09-22 09:35:00,151.12,151.97,150.87,151.04,376106.0,149.7817,150.6242,149.5339,149.7024,376106.0
2022-09-22 09:40:00,151.0,151.16,149.75,150.1,377737.0,149.6628,149.8214,148.4239,148.7708,377737.0
2022-09-22 09:45:00,150.09,150.84,149.66,149.96,204767.0,148.7608,149.5042,148.3346,148.632,204767.0
2022-09-22 09:50:00,149.94,150.72,149.71,150.47,199365.0,148.6122,149.3853,148.3842,149.1375,199365.0
2022-09-22 09:55:00,150.43,150.95,150.06,150.59,180196.0,149.0978,149.6132,148.7311,149.2564,180196.0
2022-09-22 10:00:00,150.57,150.71,150.17,150.55,144253.0,149.2366,149.3754,148.8401,149.2168,144253.0
2022-09-22 10:05:00,150.56,151.4,150.5,151.29,203070.0,149.2267,150.0592,149.1672,149.9502,203070.0
2022-09-22 10:10:00,151.3,151.84,150.78,151.84,212611.0,149.9601,150.4953,149.4447,150.4953,212611.0
2022-09-22 10:15:00,151.81,152.06,151.29,151.38,270534.0,150.4656,150.7134,149.9502,150.0394,270534.0
2022-09-22 10:20:00,151.34,151.56,150.77,151.13,120848.0,149.9998,150.2178,149.4348,149.7916,120848.0
2022-09-22 10:25:00,151.11,151.69,151.07,151.33,151106.0,149.7718,150.3467,149.7322,149.9899,151106.0
2022-09-22 10:30:00,151.35,151.87,150.56,151.51,182223.0,150.0097,150.5251,149.2267,150.1683,182223.0
2022-09-22 10:35:00,151.47,152.59,151.47,152.52,180223.0,150.1286,151.2387,150.1286,151.1693,180223.0
2022-09-22 10:40:00,152.57,152.86,152.07,152.09,163558.0,151.2189,151.5063,150.7233,150.7431,163558.0
2022-09-22 10:45:00,152.06,152.25,151.56,152.11,106871.0,150.7134,150.9017,150.2178,150.763,106871.0
2022-09-22 10:50:00,152.09,152.1,151.09,151.27,142156.0,150.7431,150.753,149.752,149.9304,142156.0
2022-09-22 10:55:00,151.29,151.5,150.79,150.94,96152.0,149.9502,150.1584,149.4546,149.6033,96152.0
2022-09-22 11:00:00,150.9,151.0,150.57,150.62,126802.0,149.5637,149.6628,149.2366,149.2861,126802.0
2022-09-22 11:05:00,150.62,150.95,150.53,150.65,63000.0,149.2861,149.6132,149.1969,149.3159,63000.0
2022-09-22 11:10:00,150.59,150.6,149.97,150.03,82438.0,149.2564,149.2663,148.6419,148.7014,82438.0
2022-09-22 11:15:00,150.01,150.19,149.71,149.72,102285.0,148.6816,148.86,148.3842,148.3941,102285.0
2022-09-22 11:20:00,149.73,149.76,149.15,149.39,111586.0,148.404,148.4338,147.8292,148.067,111586.0
2022-09-22 11:25:00,149.38,149.87,149.26,149.86,99849.0,148.0571,148.5428,147.9382,148.5329,99849.0
2022-09-22 11:30:00,149.87,150.23,149.68,149.69,147578.0,148.5428,148.8996,148.3545,148.3644,147578.0
2022-09-22 11:35:00,149.68,150.18,149.59,150.03,77002.0,148.3545,148.85,148.2653,148.7014,77002.0
2022-09-22 11:40:00,150.12,150.25,150.0,150.16,75341.0,148.7906,148.9194,148.6716,148.8302,75341.0
2022-09-22 11:45:00,150.12,150.7,150.06,150.56,90041.0,148.7906,149.3654,148.7311,149.2267,90041.0
2022-09-22 11:50:00,150.48,150.48,150.04,150.15,60479.0,149.1474,149.1474,148.7113,148.8203,60479.0
2022-09-22 11:55:00,150.15,150.2,149.83,150.09,112633.0,148.8203,148.8699,148.5031,148.7608,112633.0
2022-09-22 12:00:00,150.08,150.33,149.91,150.18,61159.0,148.7509,148.9987,148.5824,148.85,61159.0
2022-09-22 12:05:00,150.21,150.35,150.03,150.29,48372.0,148.8798,149.0185,148.7014,148.9591,48372.0
2022-09-22 12:10:00,150.25,150.29,150.01,150.27,72488.0,148.9194,148.9591,148.6816,148.9392,72488.0
2022-09-22 12:15:00,150.28,150.45,150.07,150.34,67087.0,148.9492,149.1177,148.741,149.0086,67087.0
2022-09-22 12:20:00,150.33,151.0,150.02,150.77,99097.0,148.9987,149.6628,148.6915,149.4348,99097.0
2022-09-22 12:25:00,150.8,150.81,149.97,150.05,66826.0,149.4646,149.4745,148.6419,148.7212,66826.0
2022-09-22 12:30:00,150.04,150.04,149.79,149.96,63114.0,148.7113,148.7113,148.4635,148.632,63114.0
2022-09-22 12:35:00,149.96,150.28,149.91,150.21,46287.0,148.632,148.9492,148.5824,148.8798,46287.0
2022-09-22 12:40:00,150.19,150.43,149.95,150.06,74238.0,148.86,149.0978,148.6221,148.7311,74238.0
2022-09-22 12:45:00,150.06,150.32,149.96,150.16,47174.0,148.7311,148.9888,148.632,148.8302,47174.0
2022-09-22 12:50:00,150.15,150.67,150.15,150.48,50963.0,148.8203,149.3357,148.8203,149.1474,50963.0
2022-09-22 12:55:00,150.51,150.67,150.16,150.28,54710.0,149.1771,149.3357,148.8302,148.9492,54710.0
2022-09-22 13:00:00,150.27,150.3,149.96,150.09,47198.0,148.9392,148.969,148.632,148.7608,47198.0
2022-09-22 13:05:00,150.07,150.13,149.9,149.98,71901.0,148.741,148.8005,148.5725,148.6518,71901.0
2022-09-22 13:10:00,149.97,150.08,149.87,149.95,68372.0,148.6419,148.7509,148.5428,148.6221,68372.0
2022-09-22 13:15:00,149.94,150.0,149.72,149.92,64149.0,148.6122,148.6716,148.3941,148.5923,64149.0
2022-09-22 13:20:00,149.93,150.1,149.9,149.98,51439.0,148.6023,148.7708,148.5725,148.6518,51439.0
2022-09-22 13:25:00,149.99,150.14,149.73,150.09,51277.0,148.6617,148.8104,148.404,148.7608,51277.0
2022-09-22 13:30:00,150.07,150.35,150.01,150.31,35419.0,148.741,149.0185,148.6816,148.9789,35419.0
2022-09-22 13:35:00,150.28,150.4,150.17,150.22,39583.0,148.9492,149.0681,148.8401,148.8897,39583.0
2022-09-22 13:40:00,150.22,150.41,149.93,149.98,51147.0,148.8897,149.078,148.6023,148.6518,51147.0
2022-09-22 13:45:00,149.96,150.17,149.86,150.0,45713.0,148.632,148.8401,148.5329,148.6716,45713.0
2022-09-22 13:50:00,149.98,150.42,149.98,150.41,55673.0,148.6518,149.0879,148.6518,149.078,55673.0
2022-09-22 13:55:00,150.37,150.39,150.08,150.22,67626.0,149.0384,149.0582,148.7509,148.8897,67626.0
2022-09-22 14:00:00,150.21,150.33,149.85,149.91,52148.0,148.8798,148.9987,148.523,148.5824,52148.0
2022-09-22 14:05:00,149.92,150.05,149.75,149.79,72236.0,148.5923,148.7212,148.4239,148.4635,72236.0
2022-09-22 14:10:00,149.79,149.95,149.71,149.78,49899.0,148.4635,148.6221,148.3842,148.4536,49899.0
2022-09-22 14:15:00,149.76,149.88,149.61,149.79,50274.0,148.4338,148.5527,148.2851,148.4635,50274.0
2022-09-22 14:20:00,149.79,149.84,149.43,149.54,49206.0,148.4635,148.5131,148.1067,148.2157,49206.0
2022-09-22 14:25:00,149.52,149.66,149.37,149.52,41747.0,148.1959,148.3346,148.0472,148.1959,41747.0
2022-09-22 14:30:00,149.49,149.64,149.29,149.59,52822.0,148.1662,148.3148,147.9679,148.2653,52822.0
2022-09-22 14:35:00,149.59,149.69,149.4,149.62,39844.0,148.2653,148.3644,148.077,148.295,39844.0
2022-09-22 14:40:00,149.64,149.71,149.47,149.64,45162.0,148.3148,148.3842,148.1463,148.3148,45162.0
2022-09-22 14:45:00,149.64,149.71,149.4,149.51,58876.0,148.3148,148.3842,148.077,148.186,58876.0
2022-09-22 14:50:00,149.5,150.13,149.5,150.0,91061.0,148.1761,148.8005,148.1761,148.6716,91061.0
2022-09-22 14:55:00,150.02,150.16,149.86,150.04,51578.0,148.6915,148.8302,148.5329,148.7113,51578.0
2022-09-22 15:00:00,150.09,150.47,150.04,150.36,66440.0,148.7608,149.1375,148.7113,149.0285,66440.0
2022-09-22 15:05:00,150.37,150.58,150.24,150.55,57814.0,149.0384,149.2465,148.9095,149.2168,57814.0
2022-09-22 15:10:00,150.59,151.0,150.57,150.93,106375.0,149.2564,149.6628,149.2366,149.5934,106375.0
2022-09-22 15:15:00,150.95,151.13,150.79,150.93,115185.0,149.6132,149.7916,149.4546,149.5934,115185.0
2022-09-22 15:20:00,150.94,150.98,150.43,150.43,84308.0,149.6033,149.643,149.0978,149.0978,84308.0
2022-09-22 15:25:00,150.43,150.55,150.05,150.45,71623.0,149.0978,149.2168,148.7212,149.1177,71623.0
2022-09-22 15:30:00,150.45,150.69,150.4,150.6,89159.0,149.1177,149.3555,149.0681,149.2663,89159.0
2022-09-22 15:35:00,150.62,150.96,150.53,150.79,97569.0,149.2861,149.6231,149.1969,149.4546,97569.0
2022-09-22 15:40:00,150.77,150.96,150.68,150.94,136088.0,149.4348,149.6231,149.3456,149.6033,136088.0
2022-09-22 15:45:00,150.98,151.57,150.9,151.57,181026.0,149.643,150.2277,149.5637,150.2277,181026.0
2022-09-22 15:50:00,151.56,151.56,150.62,150.71,219498.0,150.2178,150.2178,149.2861,149.3754,219498.0
2022-09-22 15:55:00,150.76,150.78,150.0,150.1,490173.0,149.4249,149.4447,148.6716,148.7708,490173.0
2022-09-23 09:30:00,148.07,149.84,147.92,149.59,271324.0,146.7587,148.5131,146.6101,148.2653,271324.0
2022-09-23 09:35:00,149.61,149.65,147.52,147.9,150542.0,148.2851,148.3247,146.2136,146.5902,150542.0
2022-09-23 09:40:00,147.87,148.48,147.13,147.45,133785.0,146.5605,147.1651,145.8271,146.1442,133785.0
2022-09-23 09:45:00,147.39,147.78,146.7,146.72,123243.0,146.0848,146.4713,145.4009,145.4207,123243.0
2022-09-23 09:50:00,146.73,147.0,146.08,146.33,121943.0,145.4306,145.6982,144.7864,145.0341,121943.0
2022-09-23 09:55:00,146.34,146.44,145.5,145.6,145394.0,145.0441,145.1432,144.2115,144.3106,145394.0
2022-09-23 10:00:00,145.57,145.63,145.18,145.4,101052.0,144.2809,144.3403,143.8943,144.1124,101052.0
2022-09-23 10:05:00,145.39,145.51,145.05,145.06,103955.0,144.1025,144.2214,143.7655,143.7754,103955.0
2022-09-23 10:10:00,145.06,145.34,144.81,144.96,199584.0,143.7754,144.0529,143.5276,143.6763,199584.0
2022-09-23 10:15:00,144.95,145.24,144.79,145.18,124968.0,143.6664,143.9538,143.5078,143.8943,124968.0
2022-09-23 10:20:00,145.14,145.43,144.94,145.37,75855.0,143.8547,144.1421,143.6564,144.0826,75855.0
2022-09-23 10:25:00,145.36,146.1,145.3,146.05,59015.0,144.0727,144.8062,144.0133,144.7566,59015.0
2022-09-23 10:30:00,146.1,146.22,145.69,145.75,80258.0,144.8062,144.9251,144.3998,144.4593,80258.0
2022-09-23 10:35:00,145.78,145.86,145.34,145.82,51734.0,144.489,144.5683,144.0529,144.5287,51734.0
2022-09-23 10:40:00,145.8,146.3,145.67,146.13,55327.0,144.5088,145.0044,144.38,144.8359,55327.0
2022-09-23 10:45:00,146.15,146.43,146.02,146.02,39862.0,144.8557,145.1333,144.7269,144.7269,39862.0
2022-09-23 10:50:00,146.01,146.5,145.87,146.32,55445.0,144.717,145.2026,144.5782,145.0242,55445.0
2022-09-23 10:55:00,146.29,146.62,145.91,145.96,57485.0,144.9945,145.3216,144.6179,144.6674,57485.0
2022-09-23 11:00:00,145.97,145.97,145.67,145.83,46490.0,144.6773,144.6773,144.38,144.5386,46490.0
2022-09-23 11:05:00,145.87,146.57,145.84,146.34,59910.0,144.5782,145.272,144.5485,145.0441,59910.0
2022-09-23 11:10:00,146.32,146.44,145.94,146.0,40995.0,145.0242,145.1432,144.6476,144.7071,40995.0
2022-09-23 11:15:00,146.0,146.25,145.9,146.19,118537.0,144.7071,144.9548,144.6079,144.8954,118537.0
2022-09-23 11:20:00,146.21,146.65,146.05,146.48,69058.0,144.9152,145.3513,144.7566,145.1828,69058.0
2022-09-23 11:25:00,146.49,146.6,146.02,146.09,61364.0,145.1927,145.3017,144.7269,144.7963,61364.0
2022-09-23 11:30:00,146.12,146.45,146.11,146.32,66887.0,144.826,145.1531,144.8161,145.0242,66887.0
2022-09-23 11:35:00,146.31,146.63,146.29,146.34,55273.0,145.0143,145.3315,144.9945,145.0441,55273.0
2022-09-23 11:40:00,146.33,146.34,145.82,145.84,100030.0,145.0341,145.0441,144.5287,144.5485,100030.0
2022-09-23 11:45:00,145.84,145.94,145.58,145.64,80781.0,144.5485,144.6476,144.2908,144.3502,80781.0
2022-09-23 11:50:00,145.66,145.84,145.54,145.76,41382.0,144.3701,144.5485,144.2511,144.4692,41382.0
2022-09-23 11:55:00,145.77,145.92,145.69,145.87,43073.0,144.4791,144.6278,144.3998,144.5782,43073.0
2022-09-23 12:00:00,145.86,145.86,145.33,145.65,75802.0,144.5683,144.5683,144.043,144.3602,75802.0
2022-09-23 12:05:00,145.67,145.79,145.15,145.25,55506.0,144.38,144.4989,143.8646,143.9637,55506.0
2022-09-23 12:10:00,145.25,145.34,145.06,145.17,78859.0,143.9637,144.0529,143.7754,143.8844,78859.0
2022-09-23 12:15:00,145.14,145.54,145.03,145.54,64351.0,143.8547,144.2511,143.7457,144.2511,64351.0
2022-09-23 12:20:00,145.54,145.55,145.31,145.53,47691.0,144.2511,144.261,144.0232,144.2412,47691.0
2022-09-23 12:25:00,145.53,145.68,145.07,145.1,37807.0,144.2412,144.3899,143.7853,143.815,37807.0
2022-09-23 12:30:00,145.09,145.32,145.01,145.28,45898.0,143.8051,144.0331,143.7258,143.9934,45898.0
2022-09-23 12:35:00,145.26,145.55,145.23,145.46,41033.0,143.9736,144.261,143.9439,144.1718,41033.0
2022-09-23 12:40:00,145.48,145.81,145.44,145.77,62804.0,144.1917,144.5187,144.152,144.4791,62804.0
2022-09-23 12:45:00,145.75,146.05,145.71,146.0,78492.0,144.4593,144.7566,144.4196,144.7071,78492.0
2022-09-23 12:50:00,145.98,146.24,145.87,146.21,80357.0,144.6872,144.9449,144.5782,144.9152,80357.0
2022-09-23 12:55:00,146.21,146.27,145.97,146.22,57365.0,144.9152,144.9747,144.6773,144.9251,57365.0
2022-09-23 13:00:00,146.2,146.36,145.98,146.26,75315.0,144.9053,145.0639,144.6872,144.9648,75315.0
2022-09-23 13:05:00,146.25,146.5,146.1,146.24,51162.0,144.9548,145.2026,144.8062,144.9449,51162.0
2022-09-23 13:10:00,146.24,146.63,146.21,146.52,61778.0,144.9449,145.3315,144.9152,145.2225,61778.0
2022-09-23 13:15:00,146.51,146.98,146.46,146.91,68331.0,145.2125,145.6784,145.163,145.609,68331.0
2022-09-23 13:20:00,146.92,146.92,146.37,146.48,49960.0,145.6189,145.6189,145.0738,145.1828,49960.0
2022-09-23 13:25:00,146.41,146.41,146.06,146.06,47207.0,145.1134,145.1134,144.7665,144.7665,47207.0
2022-09-23 13:30:00,146.05,146.32,146.05,146.28,57746.0,144.7566,145.0242,144.7566,144.9846,57746.0
2022-09-23 13:35:00,146.28,146.3,145.86,146.0,33778.0,144.9846,145.0044,144.5683,144.7071,33778.0
2022-09-23 13:40:00,145.99,146.18,145.88,146.17,43705.0,144.6972,144.8855,144.5881,144.8756,43705.0
2022-09-23 13:45:00,146.12,146.54,146.07,146.44,38130.0,144.826,145.2423,144.7764,145.1432,38130.0
2022-09-23 13:50:00,146.45,146.62,146.35,146.59,44227.0,145.1531,145.3216,145.054,145.2918,44227.0
2022-09-23 13:55:00,146.61,146.62,146.3,146.54,50372.0,145.3117,145.3216,145.0044,145.2423,50372.0
2022-09-23 14:00:00,146.49,146.56,146.11,146.47,61284.0,145.1927,145.2621,144.8161,145.1729,61284.0
2022-09-23 14:05:00,146.5,146.66,146.09,146.09,40796.0,145.2026,145.3612,144.7963,144.7963,40796.0
2022-09-23 14:10:00,146.08,146.11,145.58,145.75,41132.0,144.7864,144.8161,144.2908,144.4593,41132.0
2022-09-23 14:15:00,145.68,145.69,145.53,145.56,29310.0,144.3899,144.3998,144.2412,144.271,29310.0
2022-09-23 14:20:00,145.57,145.98,145.5,145.81,44724.0,144.2809,144.6872,144.2115,144.5187,44724.0
2022-09-23 14:25:00,145.83,145.98,145.72,145.84,41898.0,144.5386,144.6872,144.4295,144.5485,41898.0
2022-09-23 14:30:00,145.81,145.83,145.55,145.74,72876.0,144.5187,144.5386,144.261,144.4494,72876.0
2022-09-23 14:35:00,145.75,145.75,145.48,145.5,36276.0,144.4593,144.4593,144.1917,144.2115,36276.0
2022-09-23 14:40:00,145.49,145.76,145.39,145.74,50288.0,144.2016,144.4692,144.1025,144.4494,50288.0
2022-09-23 14:45:00,145.72,145.76,145.49,145.53,41539.0,144.4295,144.4692,144.2016,144.2412,41539.0
2022-09-23 14:50:00,145.5,145.51,145.25,145.25,60163.0,144.2115,144.2214,143.9637,143.9637,60163.0
2022-09-23 14:55:00,145.26,145.26,145.02,145.2,56816.0,143.9736,143.9736,143.7357,143.9141,56816.0
2022-09-23 15:00:00,145.19,146.01,145.19,145.88,65681.0,143.9042,144.717,143.9042,144.5881,65681.0
2022-09-23 15:05:00,145.84,146.23,145.56,145.94,48280.0,144.5485,144.935,144.271,144.6476,48280.0
2022-09-23 15:10:00,145.92,146.02,145.67,145.92,45328.0,144.6278,144.7269,144.38,144.6278,45328.0
2022-09-23 15:15:00,145.92,146.3,145.91,146.07,54003.0,144.6278,145.0044,144.6179,144.7764,54003.0
2022-09-23 15:20:00,146.07,146.3,145.85,146.02,73100.0,144.7764,145.0044,144.5584,144.7269,73100.0
2022-09-23 15:25:00,146.0,146.5,145.94,146.47,88900.0,144.7071,145.2026,144.6476,145.1729,88900.0
2022-09-23 15:30:00,146.47,147.04,146.44,146.91,110394.0,145.1729,145.7379,145.1432,145.609,110394.0
2022-09-23 15:35:00,146.92,146.99,146.43,146.86,79615.0,145.6189,145.6883,145.1333,145.5594,79615.0
2022-09-23 15:40:00,146.83,147.27,146.62,147.17,109994.0,145.5297,145.9658,145.3216,145.8667,109994.0
2022-09-23 15:45:00,147.18,147.22,146.76,146.83,104087.0,145.8766,145.9163,145.4603,145.5297,104087.0
2022-09-23 15:50:00,146.81,146.98,146.52,146.94,117332.0,145.5099,145.6784,145.2225,145.6387,117332.0
2022-09-23 15:55:00,146.94,147.27,146.53,147.06,395814.0,145.6387,145.9658,145.2324,145.7577,395814.0
2022-09-26 09:30:00,147.0,149.84,146.55,149.61,210975.0,145.6982,148.5131,145.2522,148.2851,210975.0
2022-09-26 09:35:00,149.68,150.35,149.55,149.67,134472.0,148.3545,149.0185,148.2256,148.3446,134472.0
2022-09-26 09:40:00,149.7,150.4,149.45,149.5,119271.0,148.3743,149.0681,148.1265,148.1761,119271.0
2022-09-26 09:45:00,149.54,150.13,149.41,150.1,90274.0,148.2157,148.8005,148.0869,148.7708,90274.0
2022-09-26 09:50:00,150.11,150.87,150.1,150.5,110049.0,148.7807,149.5339,148.7708,149.1672,110049.0
2022-09-26 09:55:00,150.5,151.01,150.38,150.81,84793.0,149.1672,149.6727,149.0483,149.4745,84793.0
2022-09-26 10:00:00,150.82,151.19,150.14,150.36,69099.0,149.4844,149.8511,148.8104,149.0285,69099.0
2022-09-26 10:05:00,150.38,150.72,149.52,149.68,56931.0,149.0483,149.3853,148.1959,148.3545,56931.0
2022-09-26 10:10:00,149.66,149.94,149.33,149.79,43785.0,148.3346,148.6122,148.0076,148.4635,43785.0
2022-09-26 10:15:00,149.85,150.47,149.79,150.03,58991.0,148.523,149.1375,148.4635,148.7014,58991.0
2022-09-26 10:20:00,150.05,150.25,149.79,149.81,30924.0,148.7212,148.9194,148.4635,148.4833,30924.0
2022-09-26 10:25:00,149.8,149.81,149.28,149.47,30005.0,148.4734,148.4833,147.958,148.1463,30005.0
2022-09-26 10:30:00,149.46,149.49,148.86,148.95,37390.0,148.1364,148.1662,147.5417,147.6309,37390.0
2022-09-26 10:35:00,148.93,149.27,148.88,149.09,47251.0,147.6111,147.9481,147.5616,147.7697,47251.0
2022-09-26 10:40:00,149.11,149.18,148.33,148.69,45037.0,147.7895,147.8589,147.0164,147.3732,45037.0
2022-09-26 10:45:00,148.67,148.74,148.02,148.19,47544.0,147.3534,147.4228,146.7092,146.8777,47544.0
2022-09-26 10:50:00,148.19,148.31,148.07,148.18,56684.0,146.8777,146.9966,146.7587,146.8678,56684.0
2022-09-26 10:55:00,148.15,148.58,147.96,148.48,46417.0,146.838,147.2642,146.6497,147.1651,46417.0
2022-09-26 11:00:00,148.44,148.63,147.83,147.98,30905.0,147.1255,147.3138,146.5209,146.6695,30905.0
2022-09-26 11:05:00,147.94,147.94,147.22,147.27,42054.0,146.6299,146.6299,145.9163,145.9658,42054.0
2022-09-26 11:10:00,147.26,147.62,147.14,147.62,58143.0,145.9559,146.3127,145.837,146.3127,58143.0
2022-09-26 11:15:00,147.64,147.72,147.21,147.23,43378.0,146.3325,146.4118,145.9063,145.9262,43378.0
2022-09-26 11:20:00,147.23,147.56,146.86,147.16,47256.0,145.9262,146.2532,145.5594,145.8568,47256.0
2022-09-26 11:25:00,147.12,147.19,146.62,146.76,62022.0,145.8171,145.8865,145.3216,145.4603,62022.0
2022-09-26 11:30:00,146.74,146.97,146.67,146.75,53545.0,145.4405,145.6685,145.3711,145.4504,53545.0
2022-09-26 11:35:00,146.76,147.09,146.59,146.72,81320.0,145.4603,145.7874,145.2918,145.4207,81320.0
2022-09-26 11:40:00,146.71,146.89,146.12,146.12,51282.0,145.4108,145.5892,144.826,144.826,51282.0
2022-09-26 11:45:00,146.14,146.45,145.92,146.18,64887.0,144.8458,145.1531,144.6278,144.8855,64887.0
2022-09-26 11:50:00,146.2,146.3,146.04,146.3,34982.0,144.9053,145.0044,144.7467,145.0044,34982.0
2022-09-26 11:55:00,146.31,146.66,146.29,146.45,38228.0,145.0143,145.3612,144.9945,145.1531,38228.0
2022-09-26 12:00:00,146.42,146.52,146.22,146.42,40771.0,145.1233,145.2225,144.9251,145.1233,40771.0
2022-09-26 12:05:00,146.44,146.46,146.04,146.23,32091.0,145.1432,145.163,144.7467,144.935,32091.0
2022-09-26 12:10:00,146.19,146.27,145.95,146.2,27033.0,144.8954,144.9747,144.6575,144.9053,27033.0
2022-09-26 12:15:00,146.19,146.36,146.08,146.25,30847.0,144.8954,145.0639,144.7864,144.9548,30847.0
2022-09-26 12:20:00,146.22,146.24,145.7,145.7,36224.0,144.9251,144.9449,144.4097,144.4097,36224.0
2022-09-26 12:25:00,145.67,145.76,145.38,145.49,30698.0,144.38,144.4692,144.0926,144.2016,30698.0
2022-09-26 12:30:00,145.45,145.66,145.4,145.58,34812.0,144.1619,144.3701,144.1124,144.2908,34812.0
2022-09-26 12:35:00,145.58,145.87,145.57,145.62,26683.0,144.2908,144.5782,144.2809,144.3304,26683.0
2022-09-26 12:40:00,145.58,145.66,145.4,145.43,18380.0,144.2908,144.3701,144.1124,144.1421,18380.0
2022-09-26 12:45:00,145.41,145.89,145.4,145.68,32889.0,144.1223,144.598,144.1124,144.3899,32889.0
2022-09-26 12:50:00,145.69,146.17,145.69,146.17,37845.0,144.3998,144.8756,144.3998,144.8756,37845.0
2022-09-26 12:55:00,146.18,146.59,146.17,146.37,30421.0,144.8855,145.2918,144.8756,145.0738,30421.0
2022-09-26 13:00:00,146.37,146.42,146.03,146.06,20804.0,145.0738,145.1233,144.7368,144.7665,20804.0
2022-09-26 13:05:00,146.07,146.13,145.87,146.01,18060.0,144.7764,144.8359,144.5782,144.717,18060.0
2022-09-26 13:10:00,146.01,146.07,145.69,145.86,31848.0,144.717,144.7764,144.3998,144.5683,31848.0
2022-09-26 13:15:00,145.83,146.19,145.8,146.12,27953.0,144.5386,144.8954,144.5088,144.826,27953.0
2022-09-26 13:20:00,146.12,146.32,145.85,145.89,52042.0,144.826,145.0242,144.5584,144.598,52042.0
2022-09-26 13:25:00,145.94,145.94,145.6,145.68,56383.0,144.6476,144.6476,144.3106,144.3899,56383.0
2022-09-26 13:30:00,145.68,145.85,145.37,145.5,100441.0,144.3899,144.5584,144.0826,144.2115,100441.0
2022-09-26 13:35:00,145.49,145.72,145.4,145.62,57457.0,144.2016,144.4295,144.1124,144.3304,57457.0
2022-09-26 13:40:00,145.64,145.74,145.42,145.59,23278.0,144.3502,144.4494,144.1322,144.3007,23278.0
2022-09-26 13:45:00,145.59,145.94,145.58,145.77,53114.0,144.3007,144.6476,144.2908,144.4791,53114.0
2022-09-26 13:50:00,145.79,146.12,145.73,145.81,44961.0,144.4989,144.826,144.4395,144.5187,44961.0
2022-09-26 13:55:00,145.72,145.83,145.35,145.4,27360.0,144.4295,144.5386,144.0628,144.1124,27360.0
2022-09-26 14:00:00,145.39,146.29,145.37,146.24,44216.0,144.1025,144.9945,144.0826,144.9449,44216.0
2022-09-26 14:05:00,146.24,146.56,146.09,146.51,41179.0,144.9449,145.2621,144.7963,145.2125,41179.0
2022-09-26 14:10:00,146.48,146.54,146.17,146.37,31362.0,145.1828,145.2423,144.8756,145.0738,31362.0
2022-09-26 14:15:00,146.32,146.53,146.19,146.45,31321.0,145.0242,145.2324,144.8954,145.1531,31321.0
2022-09-26 14:20:00,146.44,146.7,146.4,146.57,27656.0,145.1432,145.4009,145.1035,145.272,27656.0
2022-09-26 14:25:00,146.58,146.63,146.3,146.41,27421.0,145.2819,145.3315,145.0044,145.1134,27421.0
2022-09-26 14:30:00,146.39,146.73,146.37,146.62,37546.0,145.0936,145.4306,145.0738,145.3216,37546.0
2022-09-26 14:35:00,146.61,146.69,146.24,146.59,30659.0,145.3117,145.391,144.9449,145.2918,30659.0
2022-09-26 14:40:00,146.6,146.71,146.39,146.56,44960.0,145.3017,145.4108,145.0936,145.2621,44960.0
2022-09-26 14:45:00,146.52,147.45,146.45,147.32,64683.0,145.2225,146.1442,145.1531,146.0154,64683.0
2022-09-26 14:50:00,147.31,147.52,147.07,147.36,38266.0,146.0055,146.2136,145.7676,146.055,38266.0
2022-09-26 14:55:00,147.36,147.39,147.07,147.14,40820.0,146.055,146.0848,145.7676,145.837,40820.0
2022-09-26 15:00:00,147.17,147.44,147.11,147.24,104216.0,145.8667,146.1343,145.8072,145.9361,104216.0
2022-09-26 15:05:00,147.24,147.35,146.97,147.34,72280.0,145.9361,146.0451,145.6685,146.0352,72280.0
2022-09-26 15:10:00,147.35,147.4,147.02,147.02,64531.0,146.0451,146.0947,145.718,145.718,64531.0
2022-09-26 15:15:00,147.03,147.18,146.62,147.03,73688.0,145.7279,145.8766,145.3216,145.7279,73688.0
2022-09-26 15:20:00,147.03,147.25,146.77,146.89,47006.0,145.7279,145.946,145.4702,145.5892,47006.0
2022-09-26 15:25:00,146.9,146.97,146.74,146.85,35889.0,145.5991,145.6685,145.4405,145.5495,35889.0
2022-09-26 15:30:00,146.86,146.98,146.49,146.78,69707.0,145.5594,145.6784,145.1927,145.4802,69707.0
2022-09-26 15:35:00,146.78,147.15,146.46,146.57,75799.0,145.4802,145.8469,145.163,145.272,75799.0
2022-09-26 15:40:00,146.56,146.87,146.08,146.48,69109.0,145.2621,145.5694,144.7864,145.1828,69109.0
2022-09-26 15:45:00,146.47,146.93,146.4,146.83,92700.0,145.1729,145.6288,145.1035,145.5297,92700.0
2022-09-26 15:50:00,146.8,147.29,146.37,146.94,138581.0,145.5,145.9856,145.0738,145.6387,138581.0
2022-09-26 15:55:00,146.9,146.9,146.12,146.39,342194.0,145.5991,145.5991,144.826,145.0936,342194.0
2022-09-27 09:30:00,148.37,149.97,148.37,149.93,204077.0,147.0561,148.6419,147.0561,148.6023,204077.0
2022-09-27 09:35:00,149.96,150.54,149.64,150.45,101932.0,148.632,149.2069,148.3148,149.1177,101932.0
2022-09-27 09:40:00,150.46,150.61,149.5,149.5,97241.0,149.1276,149.2762,148.1761,148.1761,97241.0
2022-09-27 09:45:00,149.5,149.7,148.77,148.78,95561.0,148.1761,148.3743,147.4525,147.4624,95561.0
2022-09-27 09:50:00,148.77,149.7,148.42,149.69,68171.0,147.4525,148.3743,147.1056,148.3644,68171.0
2022-09-27 09:55:00,149.75,149.85,149.15,149.48,87065.0,148.4239,148.523,147.8292,148.1562,87065.0
2022-09-27 10:00:00,149.51,149.51,148.55,148.97,68443.0,148.186,148.186,147.2345,147.6508,68443.0
2022-09-27 10:05:00,148.97,149.16,148.62,148.86,46949.0,147.6508,147.8391,147.3039,147.5417,46949.0
2022-09-27 10:10:00,148.86,149.61,148.78,149.5,71135.0,147.5417,148.2851,147.4624,148.1761,71135.0
2022-09-27 10:15:00,149.5,149.59,149.0,149.2,77880.0,148.1761,148.2653,147.6805,147.8787,77880.0
2022-09-27 10:20:00,149.25,149.25,148.6,148.85,34764.0,147.9283,147.9283,147.284,147.5318,34764.0
2022-09-27 10:25:00,148.94,149.08,148.5,148.9,70748.0,147.621,147.7598,147.1849,147.5814,70748.0
2022-09-27 10:30:00,148.94,149.6,148.8,149.34,56730.0,147.621,148.2752,147.4823,148.0175,56730.0
2022-09-27 10:35:00,149.32,149.74,149.2,149.32,57412.0,147.9977,148.4139,147.8787,147.9977,57412.0
2022-09-27 10:40:00,149.27,149.91,149.14,149.84,63428.0,147.9481,148.5824,147.8193,148.5131,63428.0
2022-09-27 10:45:00,149.86,149.94,149.57,149.68,44288.0,148.5329,148.6122,148.2454,148.3545,44288.0
2022-09-27 10:50:00,149.67,149.8,149.28,149.3,36387.0,148.3446,148.4734,147.958,147.9778,36387.0
2022-09-27 10:55:00,149.35,149.61,149.34,149.48,31942.0,148.0274,148.2851,148.0175,148.1562,31942.0
2022-09-27 11:00:00,149.51,149.64,148.95,148.97,43826.0,148.186,148.3148,147.6309,147.6508,43826.0
2022-09-27 11:05:00,149.04,149.36,148.88,149.36,41999.0,147.7201,148.0373,147.5616,148.0373,41999.0
2022-09-27 11:10:00,149.39,149.46,148.78,148.78,39318.0,148.067,148.1364,147.4624,147.4624,39318.0
2022-09-27 11:15:00,148.83,148.87,148.53,148.55,44487.0,147.512,147.5516,147.2147,147.2345,44487.0
2022-09-27 11:20:00,148.59,148.6,148.04,148.21,50699.0,147.2741,147.284,146.729,146.8975,50699.0
2022-09-27 11:25:00,148.23,148.32,147.82,147.99,50742.0,146.9173,147.0065,146.5109,146.6794,50742.0
2022-09-27 11:30:00,148.0,148.25,147.83,148.13,38813.0,146.6894,146.9371,146.5209,146.8182,38813.0
2022-09-27 11:35:00,148.14,148.29,147.92,148.2,17305.0,146.8281,146.9768,146.6101,146.8876,17305.0
2022-09-27 11:40:00,148.25,148.26,148.07,148.16,20434.0,146.9371,146.947,146.7587,146.8479,20434.0
2022-09-27 11:45:00,148.14,148.36,148.08,148.34,30408.0,146.8281,147.0462,146.7686,147.0263,30408.0
2022-09-27 11:50:00,148.38,148.58,147.87,147.91,38813.0,147.066,147.2642,146.5605,146.6001,38813.0
2022-09-27 11:55:00,147.93,148.06,147.84,147.93,26433.0,146.62,146.7488,146.5308,146.62,26433.0
2022-09-27 12:00:00,147.91,147.91,147.56,147.88,35761.0,146.6001,146.6001,146.2532,146.5704,35761.0
2022-09-27 12:05:00,147.88,147.88,147.3,147.3,27010.0,146.5704,146.5704,145.9955,145.9955,27010.0
2022-09-27 12:10:00,147.29,147.33,146.68,146.95,39169.0,145.9856,146.0253,145.381,145.6486,39169.0
2022-09-27 12:15:00,146.98,146.98,146.37,146.43,31419.0,145.6784,145.6784,145.0738,145.1333,31419.0
2022-09-27 12:20:00,146.45,146.79,146.42,146.74,27051.0,145.1531,145.4901,145.1233,145.4405,27051.0
2022-09-27 12:25:00,146.75,147.13,146.69,146.89,41821.0,145.4504,145.8271,145.391,145.5892,41821.0
2022-09-27 12:30:00,146.85,147.05,146.77,147.04,26460.0,145.5495,145.7478,145.4702,145.7379,26460.0
2022-09-27 12:35:00,147.03,147.07,146.52,146.63,27559.0,145.7279,145.7676,145.2225,145.3315,27559.0
2022-09-27 12:40:00,146.61,146.86,146.51,146.75,24570.0,145.3117,145.5594,145.2125,145.4504,24570.0
2022-09-27 12:45:00,146.7,146.89,146.6,146.85,38057.0,145.4009,145.5892,145.3017,145.5495,38057.0
2022-09-27 12:50:00,146.85,147.13,146.5,147.12,28468.0,145.5495,145.8271,145.2026,145.8171,28468.0
2022-09-27 12:55:00,147.09,147.17,146.91,147.05,28946.0,145.7874,145.8667,145.609,145.7478,28946.0
2022-09-27 13:00:00,147.03,147.03,146.39,146.5,37219.0,145.7279,145.7279,145.0936,145.2026,37219.0
2022-09-27 13:05:00,146.54,146.97,146.5,146.54,34721.0,145.2423,145.6685,145.2026,145.2423,34721.0
2022-09-27 13:10:00,146.57,146.64,146.27,146.57,49809.0,145.272,145.3414,144.9747,145.272,49809.0
2022-09-27 13:15:00,146.57,146.7,146.47,146.54,20856.0,145.272,145.4009,145.1729,145.2423,20856.0
2022-09-27 13:20:00,146.55,146.61,146.32,146.39,25154.0,145.2522,145.3117,145.0242,145.0936,25154.0
2022-09-27 13:25:00,146.37,146.67,146.26,146.59,25935.0,145.0738,145.3711,144.9648,145.2918,25935.0
2022-09-27 13:30:00,146.52,146.8,146.46,146.64,19461.0,145.2225,145.5,145.163,145.3414,19461.0
2022-09-27 13:35:00,146.62,146.71,146.48,146.56,48269.0,145.3216,145.4108,145.1828,145.2621,48269.0
2022-09-27 13:40:00,146.52,146.57,146.28,146.5,24177.0,145.2225,145.272,144.9846,145.2026,24177.0
2022-09-27 13:45:00,146.58,146.89,146.57,146.88,38726.0,145.2819,145.5892,145.272,145.5793,38726.0
2022-09-27 13:50:00,146.85,146.99,146.7,146.79,23077.0,145.5495,145.6883,145.4009,145.4901,23077.0
2022-09-27 13:55:00,146.82,146.86,146.41,146.69,30662.0,145.5198,145.5594,145.1134,145.391,30662.0
2022-09-27 14:00:00,146.71,147.18,146.64,147.07,43964.0,145.4108,145.8766,145.3414,145.7676,43964.0
2022-09-27 14:05:00,147.02,147.03,146.83,146.84,14012.0,145.718,145.7279,145.5297,145.5396,14012.0
2022-09-27 14:10:00,146.85,146.9,146.6,146.63,31379.0,145.5495,145.5991,145.3017,145.3315,31379.0
2022-09-27 14:15:00,146.66,146.76,146.55,146.61,21690.0,145.3612,145.4603,145.2522,145.3117,21690.0
2022-09-27 14:20:00,146.61,146.85,146.54,146.85,38688.0,145.3117,145.5495,145.2423,145.5495,38688.0
2022-09-27 14:25:00,146.83,147.0,146.77,146.94,52142.0,145.5297,145.6982,145.4702,145.6387,52142.0
2022-09-27 14:30:00,146.95,147.08,146.74,147.05,42279.0,145.6486,145.7775,145.4405,145.7478,42279.0
2022-09-27 14:35:00,147.01,147.56,146.92,147.45,52615.0,145.7081,146.2532,145.6189,146.1442,52615.0
2022-09-27 14:40:00,147.44,147.8,147.34,147.44,50359.0,146.1343,146.4911,146.0352,146.1343,50359.0
2022-09-27 14:45:00,147.49,148.09,147.34,148.02,58605.0,146.1839,146.7786,146.0352,146.7092,58605.0
2022-09-27 14:50:00,148.01,148.1,147.83,147.88,49132.0,146.6993,146.7885,146.5209,146.5704,49132.0
2022-09-27 14:55:00,147.87,147.93,147.65,147.87,29060.0,146.5605,146.62,146.3424,146.5605,29060.0
2022-09-27 15:00:00,147.83,147.86,147.28,147.55,71167.0,146.5209,146.5506,145.9757,146.2433,71167.0
2022-09-27 15:05:00,147.53,147.98,147.45,147.96,42132.0,146.2235,146.6695,146.1442,146.6497,42132.0
2022-09-27 15:10:00,147.92,148.0,147.8,147.89,36786.0,146.6101,146.6894,146.4911,146.5803,36786.0
2022-09-27 15:15:00,147.87,148.17,147.64,148.15,58468.0,146.5605,146.8578,146.3325,146.838,58468.0
2022-09-27 15:20:00,148.14,148.14,147.75,147.92,44289.0,146.8281,146.8281,146.4416,146.6101,44289.0
2022-09-27 15:25:00,147.94,147.97,147.47,147.7,49810.0,146.6299,146.6596,146.164,146.392,49810.0
2022-09-27 15:30:00,147.68,147.88,147.43,147.72,148822.0,146.3722,146.5704,146.1244,146.4118,148822.0
2022-09-27 15:35:00,147.73,148.14,147.73,148.04,155344.0,146.4217,146.8281,146.4217,146.729,155344.0
2022-09-27 15:40:00,148.04,148.49,147.96,148.41,88136.0,146.729,147.175,146.6497,147.0957,88136.0
2022-09-27 15:45:00,148.36,148.46,148.0,148.37,360153.0,147.0462,147.1453,146.6894,147.0561,360153.0
2022-09-27 15:50:00,148.35,149.0,148.35,148.95,185333.0,147.0363,147.6805,147.0363,147.6309,185333.0
2022-09-27 15:55:00,148.94,149.12,148.73,148.86,340078.0,147.621,147.7994,147.4129,147.5417,340078.0
2022-09-28 09:30:00,146.0,148.19,145.66,147.04,478028.0,144.7071,146.8777,144.3701,145.7379,478028.0
2022-09-28 09:35:00,147.0,148.8,146.96,147.84,118560.0,145.6982,147.4823,145.6586,146.5308,118560.0
2022-09-28 09:40:00,147.87,148.75,147.65,148.75,94029.0,146.5605,147.4327,146.3424,147.4327,94029.0
2022-09-28 09:45:00,148.7,148.7,147.57,147.81,105534.0,147.3832,147.3832,146.2632,146.501,105534.0
2022-09-28 09:50:00,147.78,148.54,147.65,147.85,116000.0,146.4713,147.2246,146.3424,146.5407,116000.0
2022-09-28 09:55:00,147.86,148.13,147.65,147.65,59338.0,146.5506,146.8182,146.3424,146.3424,59338.0
2022-09-28 10:00:00,147.69,148.52,147.41,147.48,92603.0,146.3821,147.2047,146.1046,146.174,92603.0
2022-09-28 10:05:00,147.57,147.61,146.9,146.9,56595.0,146.2632,146.3028,145.5991,145.5991,56595.0
2022-09-28 10:10:00,146.87,147.55,146.8,147.39,66959.0,145.5694,146.2433,145.5,146.0848,66959.0
2022-09-28 10:15:00,147.39,147.58,146.99,147.39,85545.0,146.0848,146.2731,145.6883,146.0848,85545.0
2022-09-28 10:20:00,147.39,148.06,147.35,148.03,64233.0,146.0848,146.7488,146.0451,146.7191,64233.0
2022-09-28 10:25:00,148.0,148.58,147.76,148.58,78154.0,146.6894,147.2642,146.4515,147.2642,78154.0
2022-09-28 10:30:00,148.58,148.6,148.07,148.36,58066.0,147.2642,147.284,146.7587,147.0462,58066.0
2022-09-28 10:35:00,148.38,148.59,147.92,148.06,55313.0,147.066,147.2741,146.6101,146.7488,55313.0
2022-09-28 10:40:00,148.09,148.72,148.06,148.23,56072.0,146.7786,147.403,146.7488,146.9173,56072.0
2022-09-28 10:45:00,148.24,148.62,148.22,148.61,40194.0,146.9272,147.3039,146.9074,147.2939,40194.0
2022-09-28 10:50:00,148.63,148.73,148.3,148.66,33686.0,147.3138,147.4129,146.9867,147.3435,33686.0
2022-09-28 10:55:00,148.68,148.76,148.16,148.72,58313.0,147.3633,147.4426,146.8479,147.403,58313.0
2022-09-28 11:00:00,148.72,149.15,148.56,149.0,94662.0,147.403,147.8292,147.2444,147.6805,94662.0
2022-09-28 11:05:00,148.98,149.11,148.56,148.58,80163.0,147.6607,147.7895,147.2444,147.2642,80163.0
2022-09-28 11:10:00,148.55,149.1,148.49,148.83,64307.0,147.2345,147.7796,147.175,147.512,64307.0
2022-09-28 11:15:00,148.8,149.13,148.77,149.1,28872.0,147.4823,147.8093,147.4525,147.7796,28872.0
2022-09-28 11:20:00,149.13,149.54,149.09,149.51,53936.0,147.8093,148.2157,147.7697,148.186,53936.0
2022-09-28 11:25:00,149.52,149.7,148.86,148.92,39948.0,148.1959,148.3743,147.5417,147.6012,39948.0
2022-09-28 11:30:00,148.92,148.98,148.34,148.64,37586.0,147.6012,147.6607,147.0263,147.3237,37586.0
2022-09-28 11:35:00,148.64,148.82,148.42,148.53,34002.0,147.3237,147.5021,147.1056,147.2147,34002.0
2022-09-28 11:40:00,148.57,148.68,148.19,148.68,40374.0,147.2543,147.3633,146.8777,147.3633,40374.0
2022-09-28 11:45:00,148.68,149.16,148.62,149.07,27174.0,147.3633,147.8391,147.3039,147.7499,27174.0
2022-09-28 11:50:00,149.09,149.33,148.99,149.26,69966.0,147.7697,148.0076,147.6706,147.9382,69966.0
2022-09-28 11:55:00,149.28,149.43,149.2,149.34,37869.0,147.958,148.1067,147.8787,148.0175,37869.0
2022-09-28 12:00:00,149.36,149.4,149.08,149.3,41837.0,148.0373,148.077,147.7598,147.9778,41837.0
2022-09-28 12:05:00,149.33,149.34,149.06,149.11,27044.0,148.0076,148.0175,147.74,147.7895,27044.0
2022-09-28 12:10:00,149.14,149.63,149.08,149.56,38835.0,147.8193,148.3049,147.7598,148.2355,38835.0
2022-09-28 12:15:00,149.56,149.85,149.43,149.84,37001.0,148.2355,148.523,148.1067,148.5131,37001.0
2022-09-28 12:20:00,149.85,149.86,149.02,149.05,27973.0,148.523,148.5329,147.7003,147.7301,27973.0
2022-09-28 12:25:00,149.09,149.11,148.74,148.79,37171.0,147.7697,147.7895,147.4228,147.4724,37171.0
2022-09-28 12:30:00,148.8,149.01,148.59,148.93,41346.0,147.4823,147.6904,147.2741,147.6111,41346.0
2022-09-28 12:35:00,148.9,148.95,148.61,148.64,20594.0,147.5814,147.6309,147.2939,147.3237,20594.0
2022-09-28 12:40:00,148.66,148.88,148.52,148.83,32559.0,147.3435,147.5616,147.2047,147.512,32559.0
2022-09-28 12:45:00,148.86,149.0,148.6,148.6,25493.0,147.5417,147.6805,147.284,147.284,25493.0
2022-09-28 12:50:00,148.61,148.64,148.26,148.33,26140.0,147.2939,147.3237,146.947,147.0164,26140.0
2022-09-28 12:55:00,148.31,148.5,148.16,148.32,32056.0,146.9966,147.1849,146.8479,147.0065,32056.0
2022-09-28 13:00:00,148.33,148.55,148.14,148.55,42600.0,147.0164,147.2345,146.8281,147.2345,42600.0
2022-09-28 13:05:00,148.58,149.01,148.58,148.96,28437.0,147.2642,147.6904,147.2642,147.6408,28437.0
2022-09-28 13:10:00,148.98,148.98,148.76,148.89,28445.0,147.6607,147.6607,147.4426,147.5715,28445.0
2022-09-28 13:15:00,148.9,149.03,148.8,148.96,38717.0,147.5814,147.7102,147.4823,147.6408,38717.0
2022-09-28 13:20:00,148.97,149.02,148.83,148.94,22234.0,147.6508,147.7003,147.512,147.621,22234.0
2022-09-28 13:25:00,148.96,148.97,148.67,148.75,21415.0,147.6408,147.6508,147.3534,147.4327,21415.0
2022-09-28 13:30:00,148.8,149.01,148.75,148.84,24943.0,147.4823,147.6904,147.4327,147.5219,24943.0
2022-09-28 13:35:00,148.83,148.86,148.56,148.63,23027.0,147.512,147.5417,147.2444,147.3138,23027.0
2022-09-28 13:40:00,148.61,148.74,148.45,148.45,41811.0,147.2939,147.4228,147.1354,147.1354,41811.0
2022-09-28 13:45:00,148.45,148.6,148.34,148.54,32263.0,147.1354,147.284,147.0263,147.2246,32263.0
2022-09-28 13:50:00,148.53,148.69,148.45,148.69,39969.0,147.2147,147.3732,147.1354,147.3732,39969.0
2022-09-28 13:55:00,148.71,148.82,148.65,148.68,26024.0,147.3931,147.5021,147.3336,147.3633,26024.0
2022-09-28 14:00:00,148.68,148.71,148.54,148.62,21533.0,147.3633,147.3931,147.2246,147.3039,21533.0
2022-09-28 14:05:00,148.63,149.15,148.63,149.13,53951.0,147.3138,147.8292,147.3138,147.8093,53951.0
2022-09-28 14:10:00,149.13,149.32,149.06,149.24,69245.0,147.8093,147.9977,147.74,147.9184,69245.0
2022-09-28 14:15:00,149.24,149.31,149.01,149.24,51459.0,147.9184,147.9877,147.6904,147.9184,51459.0
2022-09-28 14:20:00,149.23,149.42,149.08,149.23,67620.0,147.9085,148.0968,147.7598,147.9085,67620.0
2022-09-28 14:25:00,149.22,149.31,149.1,149.22,61896.0,147.8985,147.9877,147.7796,147.8985,61896.0
2022-09-28 14:30:00,149.2,149.35,149.15,149.33,44385.0,147.8787,148.0274,147.8292,148.0076,44385.0
2022-09-28 14:35:00,149.33,149.51,149.29,149.4,65779.0,148.0076,148.186,147.9679,148.077,65779.0
2022-09-28 14:40:00,149.39,149.39,148.82,148.95,28957.0,148.067,148.067,147.5021,147.6309,28957.0
2022-09-28 14:45:00,148.96,149.2,148.88,149.19,28044.0,147.6408,147.8787,147.5616,147.8688,28044.0
2022-09-28 14:50:00,149.22,149.35,149.15,149.3,31015.0,147.8985,148.0274,147.8292,147.9778,31015.0
2022-09-28 14:55:00,149.27,149.43,149.19,149.36,34527.0,147.9481,148.1067,147.8688,148.0373,34527.0
2022-09-28 15:00:00,149.35,149.79,149.28,149.75,49935.0,148.0274,148.4635,147.958,148.4239,49935.0
2022-09-28 15:05:00,149.75,150.04,149.72,149.98,91712.0,148.4239,148.7113,148.3941,148.6518,91712.0
2022-09-28 15:10:00,149.97,150.26,149.92,150.09,47063.0,148.6419,148.9293,148.5923,148.7608,47063.0
2022-09-28 15:15:00,150.06,150.16,149.81,149.83,48686.0,148.7311,148.8302,148.4833,148.5031,48686.0
2022-09-28 15:20:00,149.85,150.02,149.71,149.85,108015.0,148.523,148.6915,148.3842,148.523,108015.0
2022-09-28 15:25:00,149.84,150.22,149.83,150.21,78495.0,148.5131,148.8897,148.5031,148.8798,78495.0
2022-09-28 15:30:00,150.22,150.52,150.21,150.52,89653.0,148.8897,149.187,148.8798,149.187,89653.0
2022-09-28 15:35:00,150.52,150.6,150.29,150.49,82355.0,149.187,149.2663,148.9591,149.1573,82355.0
2022-09-28 15:40:00,150.48,150.68,150.44,150.57,78110.0,149.1474,149.3456,149.1077,149.2366,78110.0
2022-09-28 15:45:00,150.54,150.85,150.52,150.78,90994.0,149.2069,149.5141,149.187,149.4447,90994.0
2022-09-28 15:50:00,150.74,150.88,150.54,150.57,146042.0,149.4051,149.5438,149.2069,149.2366,146042.0
2022-09-28 15:55:00,150.58,150.66,150.11,150.18,383401.0,149.2465,149.3258,148.7807,148.85,383401.0
2022-09-29 09:30:00,148.45,148.98,147.51,148.44,277475.0,147.1354,147.6607,146.2037,147.1255,277475.0
2022-09-29 09:35:00,148.47,148.47,147.47,147.69,60187.0,147.1552,147.1552,146.164,146.3821,60187.0
2022-09-29 09:40:00,147.72,147.8,146.56,146.63,96960.0,146.4118,146.4911,145.2621,145.3315,96960.0
2022-09-29 09:45:00,146.57,147.5,146.33,147.27,109931.0,145.272,146.1938,145.0341,145.9658,109931.0
2022-09-29 09:50:00,147.28,147.65,147.22,147.61,177308.0,145.9757,146.3424,145.9163,146.3028,177308.0
2022-09-29 09:55:00,147.65,148.09,147.03,147.05,81297.0,146.3424,146.7786,145.7279,145.7478,81297.0
2022-09-29 10:00:00,147.05,147.41,146.47,146.56,80262.0,145.7478,146.1046,145.1729,145.2621,80262.0
2022-09-29 10:05:00,146.61,146.72,145.68,145.68,120283.0,145.3117,145.4207,144.3899,144.3899,120283.0
2022-09-29 10:10:00,145.71,146.08,145.45,145.49,83470.0,144.4196,144.7864,144.1619,144.2016,83470.0
2022-09-29 10:15:00,145.48,145.48,145.07,145.22,54822.0,144.1917,144.1917,143.7853,143.934,54822.0
2022-09-29 10:20:00,145.27,145.67,145.2,145.4,60176.0,143.9835,144.38,143.9141,144.1124,60176.0
2022-09-29 10:25:00,145.39,145.63,145.2,145.43,50052.0,144.1025,144.3403,143.9141,144.1421,50052.0
2022-09-29 10:30:00,145.47,145.47,145.01,145.34,78381.0,144.1818,144.1818,143.7258,144.0529,78381.0
2022-09-29 10:35:00,145.34,145.71,145.04,145.64,84453.0,144.0529,144.4196,143.7556,144.3502,84453.0
2022-09-29 10:40:00,145.56,146.01,145.55,145.83,51175.0,144.271,144.717,144.261,144.5386,51175.0
2022-09-29 10:45:00,145.82,146.19,145.78,145.88,45469.0,144.5287,144.8954,144.489,144.5881,45469.0
2022-09-29 10:50:00,145.85,146.28,145.73,146.09,67143.0,144.5584,144.9846,144.4395,144.7963,67143.0
2022-09-29 10:55:00,146.12,146.36,146.01,146.01,56364.0,144.826,145.0639,144.717,144.717,56364.0
2022-09-29 11:00:00,146.01,146.4,145.94,146.31,137544.0,144.717,145.1035,144.6476,145.0143,137544.0
2022-09-29 11:05:00,146.35,147.24,146.2,147.2,79569.0,145.054,145.9361,144.9053,145.8964,79569.0
2022-09-29 11:10:00,147.19,147.38,146.83,146.84,83499.0,145.8865,146.0748,145.5297,145.5396,83499.0
2022-09-29 11:15:00,146.84,147.35,146.84,147.32,51011.0,145.5396,146.0451,145.5396,146.0154,51011.0
2022-09-29 11:20:00,147.31,147.35,146.89,146.96,49228.0,146.0055,146.0451,145.5892,145.6586,49228.0
2022-09-29 11:25:00,146.94,147.33,146.85,147.28,46352.0,145.6387,146.0253,145.5495,145.9757,46352.0
2022-09-29 11:30:00,147.27,147.61,147.25,147.46,66411.0,145.9658,146.3028,145.946,146.1541,66411.0
2022-09-29 11:35:00,147.52,147.71,147.35,147.48,42304.0,146.2136,146.4019,146.0451,146.174,42304.0
2022-09-29 11:40:00,147.45,148.0,147.4,147.87,40298.0,146.1442,146.6894,146.0947,146.5605,40298.0
2022-09-29 11:45:00,147.88,148.23,147.82,148.23,31464.0,146.5704,146.9173,146.5109,146.9173,31464.0
2022-09-29 11:50:00,148.22,148.59,148.07,148.45,29145.0,146.9074,147.2741,146.7587,147.1354,29145.0
2022-09-29 11:55:00,148.52,148.56,148.3,148.34,31784.0,147.2047,147.2444,146.9867,147.0263,31784.0
2022-09-29 12:00:00,148.37,148.45,148.05,148.28,38156.0,147.0561,147.1354,146.7389,146.9669,38156.0
2022-09-29 12:05:00,148.35,148.51,148.08,148.11,44634.0,147.0363,147.1948,146.7686,146.7984,44634.0
2022-09-29 12:10:00,148.09,148.09,147.6,147.66,39387.0,146.7786,146.7786,146.2929,146.3524,39387.0
2022-09-29 12:15:00,147.63,147.66,147.26,147.35,32012.0,146.3226,146.3524,145.9559,146.0451,32012.0
2022-09-29 12:20:00,147.32,147.46,147.14,147.28,42476.0,146.0154,146.1541,145.837,145.9757,42476.0
2022-09-29 12:25:00,147.29,147.29,147.07,147.19,31069.0,145.9856,145.9856,145.7676,145.8865,31069.0
2022-09-29 12:30:00,147.18,147.67,147.16,147.67,28127.0,145.8766,146.3623,145.8568,146.3623,28127.0
2022-09-29 12:35:00,147.66,147.84,147.36,147.81,29909.0,146.3524,146.5308,146.055,146.501,29909.0
2022-09-29 12:40:00,147.83,147.84,147.39,147.66,22307.0,146.5209,146.5308,146.0848,146.3524,22307.0
2022-09-29 12:45:00,147.67,147.88,147.62,147.75,31018.0,146.3623,146.5704,146.3127,146.4416,31018.0
2022-09-29 12:50:00,147.73,147.74,147.56,147.6,26758.0,146.4217,146.4317,146.2532,146.2929,26758.0
2022-09-29 12:55:00,147.64,147.65,147.14,147.33,52769.0,146.3325,146.3424,145.837,146.0253,52769.0
2022-09-29 13:00:00,147.32,147.36,147.15,147.24,47852.0,146.0154,146.055,145.8469,145.9361,47852.0
2022-09-29 13:05:00,147.26,147.3,146.99,147.02,36854.0,145.9559,145.9955,145.6883,145.718,36854.0
2022-09-29 13:10:00,147.02,147.41,147.0,147.34,40391.0,145.718,146.1046,145.6982,146.0352,40391.0
2022-09-29 13:15:00,147.32,147.49,147.31,147.32,30340.0,146.0154,146.1839,146.0055,146.0154,30340.0
2022-09-29 13:20:00,147.31,147.34,147.13,147.2,33906.0,146.0055,146.0352,145.8271,145.8964,33906.0
2022-09-29 13:25:00,147.24,147.36,147.0,147.15,47439.0,145.9361,146.055,145.6982,145.8469,47439.0
2022-09-29 13:30:00,147.14,147.28,146.97,147.28,46860.0,145.837,145.9757,145.6685,145.9757,46860.0
2022-09-29 13:35:00,147.27,147.33,147.08,147.14,37800.0,145.9658,146.0253,145.7775,145.837,37800.0
2022-09-29 13:40:00,147.14,147.14,146.95,147.07,39460.0,145.837,145.837,145.6486,145.7676,39460.0
2022-09-29 13:45:00,147.05,147.14,146.96,146.96,54026.0,145.7478,145.837,145.6586,145.6586,54026.0
2022-09-29 13:50:00,146.97,147.01,146.43,146.52,58189.0,145.6685,145.7081,145.1333,145.2225,58189.0
2022-09-29 13:55:00,146.49,146.54,146.17,146.2,35090.0,145.1927,145.2423,144.8756,144.9053,35090.0
2022-09-29 14:00:00,146.24,146.28,146.06,146.24,46820.0,144.9449,144.9846,144.7665,144.9449,46820.0
2022-09-29 14:05:00,146.24,146.5,146.2,146.46,41117.0,144.9449,145.2026,144.9053,145.163,41117.0
2022-09-29 14:10:00,146.48,146.48,146.31,146.43,36233.0,145.1828,145.1828,145.0143,145.1333,36233.0
2022-09-29 14:15:00,146.46,146.57,146.11,146.13,53768.0,145.163,145.272,144.8161,144.8359,53768.0
2022-09-29 14:20:00,146.17,146.33,146.11,146.18,24975.0,144.8756,145.0341,144.8161,144.8855,24975.0
2022-09-29 14:25:00,146.2,146.66,146.17,146.49,41120.0,144.9053,145.3612,144.8756,145.1927,41120.0
2022-09-29 14:30:00,146.49,146.67,146.4,146.48,42760.0,145.1927,145.3711,145.1035,145.1828,42760.0
2022-09-29 14:35:00,146.47,147.02,146.46,146.85,47531.0,145.1729,145.718,145.163,145.5495,47531.0
2022-09-29 14:40:00,146.87,146.92,146.58,146.65,37394.0,145.5694,145.6189,145.2819,145.3513,37394.0
2022-09-29 14:45:00,146.62,146.73,146.44,146.49,43775.0,145.3216,145.4306,145.1432,145.1927,43775.0
2022-09-29 14:50:00,146.49,146.59,146.18,146.23,48650.0,145.1927,145.2918,144.8855,144.935,48650.0
2022-09-29 14:55:00,146.21,146.37,146.09,146.12,52753.0,144.9152,145.0738,144.7963,144.826,52753.0
2022-09-29 15:00:00,146.11,146.67,146.11,146.48,53614.0,144.8161,145.3711,144.8161,145.1828,53614.0
2022-09-29 15:05:00,146.47,146.69,146.39,146.48,46257.0,145.1729,145.391,145.0936,145.1828,46257.0
2022-09-29 15:10:00,146.44,146.76,146.3,146.7,52171.0,145.1432,145.4603,145.0044,145.4009,52171.0
2022-09-29 15:15:00,146.73,146.95,146.63,146.83,68789.0,145.4306,145.6486,145.3315,145.5297,68789.0
2022-09-29 15:20:00,146.82,147.06,146.71,146.87,135390.0,145.5198,145.7577,145.4108,145.5694,135390.0
2022-09-29 15:25:00,146.86,146.86,146.5,146.76,63684.0,145.5594,145.5594,145.2026,145.4603,63684.0
2022-09-29 15:30:00,146.76,147.16,146.67,147.06,105576.0,145.4603,145.8568,145.3711,145.7577,105576.0
2022-09-29 15:35:00,147.08,147.52,146.85,147.24,76539.0,145.7775,146.2136,145.5495,145.9361,76539.0
2022-09-29 15:40:00,147.22,147.3,146.75,147.07,191264.0,145.9163,145.9955,145.4504,145.7676,191264.0
2022-09-29 15:45:00,147.06,147.38,146.95,147.17,105621.0,145.7577,146.0748,145.6486,145.8667,105621.0
2022-09-29 15:50:00,147.31,147.46,146.75,146.91,150157.0,146.0055,146.1541,145.4504,145.609,150157.0
2022-09-29 15:55:00,146.92,147.15,146.64,146.95,475907.0,145.6189,145.8469,145.3414,145.6486,475907.0
2022-09-30 09:30:00,146.01,148.63,146.01,147.97,215130.0,144.717,147.3138,144.717,146.6596,215130.0
2022-09-30 09:35:00,147.98,148.1,147.44,147.79,89614.0,146.6695,146.7885,146.1343,146.4812,89614.0
2022-09-30 09:40:00,147.77,148.4,147.17,148.05,69860.0,146.4614,147.0858,145.8667,146.7389,69860.0
2022-09-30 09:45:00,148.04,148.4,147.47,147.94,55660.0,146.729,147.0858,146.164,146.6299,55660.0
2022-09-30 09:50:00,147.98,148.44,147.47,148.37,44612.0,146.6695,147.1255,146.164,147.0561,44612.0
2022-09-30 09:55:00,148.44,148.63,147.87,147.87,75422.0,147.1255,147.3138,146.5605,146.5605,75422.0
2022-09-30 10:00:00,147.91,147.97,147.42,147.47,114907.0,146.6001,146.6596,146.1145,146.164,114907.0
2022-09-30 10:05:00,147.52,147.52,146.82,147.4,85428.0,146.2136,146.2136,145.5198,146.0947,85428.0
2022-09-30 10:10:00,147.47,147.79,146.88,147.19,68570.0,146.164,146.4812,145.5793,145.8865,68570.0
2022-09-30 10:15:00,147.14,147.3,146.26,146.83,88730.0,145.837,145.9955,144.9648,145.5297,88730.0
2022-09-30 10:20:00,146.78,147.02,146.48,146.86,44266.0,145.4802,145.718,145.1828,145.5594,44266.0
2022-09-30 10:25:00,146.86,147.19,146.52,146.84,45240.0,145.5594,145.8865,145.2225,145.5396,45240.0
2022-09-30 10:30:00,146.87,147.32,146.74,147.28,76342.0,145.5694,146.0154,145.4405,145.9757,76342.0
2022-09-30 10:35:00,147.33,147.77,147.19,147.27,52619.0,146.0253,146.4614,145.8865,145.9658,52619.0
2022-09-30 10:40:00,147.23,147.26,146.84,146.93,67208.0,145.9262,145.9559,145.5396,145.6288,67208.0
2022-09-30 10:45:00,146.96,147.2,146.71,146.9,56492.0,145.6586,145.8964,145.4108,145.5991,56492.0
2022-09-30 10:50:00,146.96,147.18,146.74,146.93,48645.0,145.6586,145.8766,145.4405,145.6288,48645.0
2022-09-30 10:55:00,146.89,147.08,146.69,147.06,41634.0,145.5892,145.7775,145.391,145.7577,41634.0
2022-09-30 11:00:00,147.06,147.34,146.76,147.18,65533.0,145.7577,146.0352,145.4603,145.8766,65533.0
2022-09-30 11:05:00,147.18,147.52,147.12,147.51,41460.0,145.8766,146.2136,145.8171,146.2037,41460.0
2022-09-30 11:10:00,147.52,147.73,147.4,147.53,50619.0,146.2136,146.4217,146.0947,146.2235,50619.0
2022-09-30 11:15:00,147.54,147.7,147.43,147.52,48586.0,146.2334,146.392,146.1244,146.2136,48586.0
2022-09-30 11:20:00,147.52,147.75,147.4,147.68,43955.0,146.2136,146.4416,146.0947,146.3722,43955.0
2022-09-30 11:25:00,147.67,147.76,147.17,147.18,58376.0,146.3623,146.4515,145.8667,145.8766,58376.0
2022-09-30 11:30:00,147.2,147.35,146.97,147.06,41638.0,145.8964,146.0451,145.6685,145.7577,41638.0
2022-09-30 11:35:00,147.09,147.13,146.61,146.72,40271.0,145.7874,145.8271,145.3117,145.4207,40271.0
2022-09-30 11:40:00,146.75,146.91,146.37,146.42,34937.0,145.4504,145.609,145.0738,145.1233,34937.0
2022-09-30 11:45:00,146.4,146.79,146.39,146.74,41171.0,145.1035,145.4901,145.0936,145.4405,41171.0
2022-09-30 11:50:00,146.73,146.92,146.59,146.81,39246.0,145.4306,145.6189,145.2918,145.5099,39246.0
2022-09-30 11:55:00,146.81,147.01,146.69,146.88,36338.0,145.5099,145.7081,145.391,145.5793,36338.0
2022-09-30 12:00:00,146.87,146.87,146.37,146.54,39181.0,145.5694,145.5694,145.0738,145.2423,39181.0
2022-09-30 12:05:00,146.53,146.6,146.4,146.4,26554.0,145.2324,145.3017,145.1035,145.1035,26554.0
2022-09-30 12:10:00,146.39,146.55,146.25,146.54,34612.0,145.0936,145.2522,144.9548,145.2423,34612.0
2022-09-30 12:15:00,146.53,146.64,146.41,146.45,35694.0,145.2324,145.3414,145.1134,145.1531,35694.0
2022-09-30 12:20:00,146.46,146.46,145.91,146.01,34386.0,145.163,145.163,144.6179,144.717,34386.0
2022-09-30 12:25:00,146.0,146.37,145.99,146.12,31250.0,144.7071,145.0738,144.6972,144.826,31250.0
2022-09-30 12:30:00,146.1,146.44,146.1,146.38,32144.0,144.8062,145.1432,144.8062,145.0837,32144.0
2022-09-30 12:35:00,146.37,146.8,146.37,146.73,21785.0,145.0738,145.5,145.0738,145.4306,21785.0
2022-09-30 12:40:00,146.75,146.83,146.6,146.76,27143.0,145.4504,145.5297,145.3017,145.4603,27143.0
2022-09-30 12:45:00,146.73,146.95,146.72,146.87,23020.0,145.4306,145.6486,145.4207,145.5694,23020.0
2022-09-30 12:50:00,146.89,146.92,146.61,146.7,16416.0,145.5892,145.6189,145.3117,145.4009,16416.0
2022-09-30 12:55:00,146.69,146.72,146.43,146.52,11748.0,145.391,145.4207,145.1333,145.2225,11748.0
2022-09-30 13:00:00,146.54,146.56,146.23,146.41,23690.0,145.2423,145.2621,144.935,145.1134,23690.0
2022-09-30 13:05:00,146.44,146.59,146.38,146.47,20179.0,145.1432,145.2918,145.0837,145.1729,20179.0
2022-09-30 13:10:00,146.51,146.68,146.47,146.52,18615.0,145.2125,145.381,145.1729,145.2225,18615.0
2022-09-30 13:15:00,146.48,146.63,146.28,146.32,21145.0,145.1828,145.3315,144.9846,145.0242,21145.0
2022-09-30 13:20:00,146.33,146.53,146.3,146.47,27384.0,145.0341,145.2324,145.0044,145.1729,27384.0
2022-09-30 13:25:00,146.49,146.76,146.46,146.71,23445.0,145.1927,145.4603,145.163,145.4108,23445.0
2022-09-30 13:30:00,146.74,146.74,146.55,146.58,36075.0,145.4405,145.4405,145.2522,145.2819,36075.0
2022-09-30 13:35:00,146.56,146.57,146.06,146.12,28106.0,145.2621,145.272,144.7665,144.826,28106.0
2022-09-30 13:40:00,146.1,146.12,145.8,145.85,20423.0,144.8062,144.826,144.5088,144.5584,20423.0
2022-09-30 13:45:00,145.82,145.84,145.7,145.77,19457.0,144.5287,144.5485,144.4097,144.4791,19457.0
2022-09-30 13:50:00,145.75,145.89,145.58,145.66,55479.0,144.4593,144.598,144.2908,144.3701,55479.0
2022-09-30 13:55:00,145.69,145.85,145.52,145.53,20548.0,144.3998,144.5584,144.2313,144.2412,20548.0
2022-09-30 14:00:00,145.5,145.62,145.39,145.47,71608.0,144.2115,144.3304,144.1025,144.1818,71608.0
2022-09-30 14:05:00,145.47,145.94,145.41,145.9,76208.0,144.1818,144.6476,144.1223,144.6079,76208.0
2022-09-30 14:10:00,145.89,146.0,145.65,145.79,57997.0,144.598,144.7071,144.3602,144.4989,57997.0
2022-09-30 14:15:00,145.78,146.0,145.64,145.73,56144.0,144.489,144.7071,144.3502,144.4395,56144.0
2022-09-30 14:20:00,145.74,145.97,145.73,145.84,30152.0,144.4494,144.6773,144.4395,144.5485,30152.0
2022-09-30 14:25:00,145.83,145.83,145.45,145.71,22934.0,144.5386,144.5386,144.1619,144.4196,22934.0
2022-09-30 14:30:00,145.73,145.93,145.58,145.91,36744.0,144.4395,144.6377,144.2908,144.6179,36744.0
2022-09-30 14:35:00,145.88,145.89,145.5,145.58,32273.0,144.5881,144.598,144.2115,144.2908,32273.0
2022-09-30 14:40:00,145.58,145.6,145.28,145.44,60956.0,144.2908,144.3106,143.9934,144.152,60956.0
2022-09-30 14:45:00,145.42,145.43,145.05,145.32,48446.0,144.1322,144.1421,143.7655,144.0331,48446.0
2022-09-30 14:50:00,145.36,145.37,145.1,145.1,41738.0,144.0727,144.0826,143.815,143.815,41738.0
2022-09-30 14:55:00,145.11,145.17,144.92,144.96,91234.0,143.8249,143.8844,143.6366,143.6763,91234.0
2022-09-30 15:00:00,144.98,145.66,144.91,145.32,41870.0,143.6961,144.3701,143.6267,144.0331,41870.0
2022-09-30 15:05:00,145.29,145.54,145.22,145.32,48186.0,144.0033,144.2511,143.934,144.0331,48186.0
2022-09-30 15:10:00,145.3,145.55,145.1,145.17,29267.0,144.0133,144.261,143.815,143.8844,29267.0
2022-09-30 15:15:00,145.14,145.48,145.05,145.39,49193.0,143.8547,144.1917,143.7655,144.1025,49193.0
2022-09-30 15:20:00,145.39,145.46,145.07,145.39,42239.0,144.1025,144.1718,143.7853,144.1025,42239.0
2022-09-30 15:25:00,145.38,145.52,144.93,145.41,79708.0,144.0926,144.2313,143.6465,144.1223,79708.0
2022-09-30 15:30:00,145.48,145.75,145.06,145.2,52383.0,144.1917,144.4593,143.7754,143.9141,52383.0
2022-09-30 15:35:00,145.19,145.19,144.8,144.89,62401.0,143.9042,143.9042,143.5177,143.6069,62401.0
2022-09-30 15:40:00,144.91,145.3,144.91,145.14,89482.0,143.6267,144.0133,143.6267,143.8547,89482.0
2022-09-30 15:45:00,145.14,145.3,144.94,144.99,97926.0,143.8547,144.0133,143.6564,143.706,97926.0
2022-09-30 15:50:00,144.95,144.99,144.13,144.16,215608.0,143.6664,143.706,142.8536,142.8834,215608.0
2022-09-30 15:55:00,144.16,144.22,143.75,143.99,489585.0,142.8834,142.9428,142.477,142.7149,489585.0
2022-10-03 09:30:00,144.98,146.4,144.5,145.0,206418.0,143.6961,145.1035,143.2203,143.7159,206418.0
2022-10-03 09:35:00,145.14,145.51,144.52,144.59,45856.0,143.8547,144.2214,143.2402,143.3095,45856.0
2022-10-03 09:40:00,144.63,145.24,144.3,145.1,71183.0,143.3492,143.9538,143.0221,143.815,71183.0
2022-10-03 09:45:00,145.12,145.93,145.06,145.66,44004.0,143.8349,144.6377,143.7754,144.3701,44004.0
2022-10-03 09:50:00,145.48,145.52,144.76,144.85,48160.0,144.1917,144.2313,143.478,143.5672,48160.0
2022-10-03 09:55:00,144.78,144.78,144.06,144.22,51415.0,143.4979,143.4979,142.7842,142.9428,51415.0
2022-10-03 10:00:00,144.32,145.53,144.31,145.14,73375.0,143.0419,144.2412,143.032,143.8547,73375.0
2022-10-03 10:05:00,145.18,145.27,144.71,145.18,50905.0,143.8943,143.9835,143.4285,143.8943,50905.0
2022-10-03 10:10:00,145.13,145.46,144.66,144.71,51261.0,143.8448,144.1718,143.3789,143.4285,51261.0
2022-10-03 10:15:00,144.71,144.74,144.0,144.27,96334.0,143.4285,143.4582,142.7248,142.9924,96334.0
2022-10-03 10:20:00,144.37,144.61,143.9,144.61,59367.0,143.0915,143.3294,142.6257,143.3294,59367.0
2022-10-03 10:25:00,144.64,145.34,144.55,145.26,45752.0,143.3591,144.0529,143.2699,143.9736,45752.0
2022-10-03 10:30:00,145.28,145.73,145.28,145.6,79433.0,143.9934,144.4395,143.9934,144.3106,79433.0
2022-10-03 10:35:00,145.62,145.83,145.31,145.82,59316.0,144.3304,144.5386,144.0232,144.5287,59316.0
2022-10-03 10:40:00,145.81,146.44,145.76,146.3,99723.0,144.5187,145.1432,144.4692,145.0044,99723.0
2022-10-03 10:45:00,146.31,146.43,146.16,146.28,34154.0,145.0143,145.1333,144.8656,144.9846,34154.0
2022-10-03 10:50:00,146.26,146.56,146.07,146.43,86721.0,144.9648,145.2621,144.7764,145.1333,86721.0
2022-10-03 10:55:00,146.43,146.54,146.2,146.25,66726.0,145.1333,145.2423,144.9053,144.9548,66726.0
2022-10-03 11:00:00,146.29,146.45,146.1,146.33,101209.0,144.9945,145.1531,144.8062,145.0341,101209.0
2022-10-03 11:05:00,146.37,146.84,146.32,146.58,72223.0,145.0738,145.5396,145.0242,145.2819,72223.0
2022-10-03 11:10:00,146.58,146.82,146.4,146.69,39322.0,145.2819,145.5198,145.1035,145.391,39322.0
2022-10-03 11:15:00,146.72,147.07,146.68,146.9,51637.0,145.4207,145.7676,145.381,145.5991,51637.0
2022-10-03 11:20:00,146.93,147.05,146.59,146.75,46200.0,145.6288,145.7478,145.2918,145.4504,46200.0
2022-10-03 11:25:00,146.78,146.87,146.54,146.69,30919.0,145.4802,145.5694,145.2423,145.391,30919.0
2022-10-03 11:30:00,146.68,146.76,146.58,146.63,58860.0,145.381,145.4603,145.2819,145.3315,58860.0
2022-10-03 11:35:00,146.64,146.64,146.2,146.45,42994.0,145.3414,145.3414,144.9053,145.1531,42994.0
2022-10-03 11:40:00,146.42,146.62,146.2,146.59,130581.0,145.1233,145.3216,144.9053,145.2918,130581.0
2022-10-03 11:45:00,146.58,146.63,146.2,146.4,93552.0,145.2819,145.3315,144.9053,145.1035,93552.0
2022-10-03 11:50:00,146.42,146.52,146.27,146.27,42215.0,145.1233,145.2225,144.9747,144.9747,42215.0
2022-10-03 11:55:00,146.26,146.34,145.87,146.24,69816.0,144.9648,145.0441,144.5782,144.9449,69816.0
2022-10-03 12:00:00,146.27,146.53,146.19,146.46,73383.0,144.9747,145.2324,144.8954,145.163,73383.0
2022-10-03 12:05:00,146.47,146.69,146.36,146.51,33769.0,145.1729,145.391,145.0639,145.2125,33769.0
2022-10-03 12:10:00,146.49,146.66,146.41,146.47,47659.0,145.1927,145.3612,145.1134,145.1729,47659.0
2022-10-03 12:15:00,146.45,146.53,146.03,146.13,26945.0,145.1531,145.2324,144.7368,144.8359,26945.0
2022-10-03 12:20:00,146.12,146.2,145.8,146.18,35953.0,144.826,144.9053,144.5088,144.8855,35953.0
2022-10-03 12:25:00,146.15,146.27,145.81,145.81,31119.0,144.8557,144.9747,144.5187,144.5187,31119.0
2022-10-03 12:30:00,145.81,146.21,145.75,146.2,27926.0,144.5187,144.9152,144.4593,144.9053,27926.0
2022-10-03 12:35:00,146.2,146.43,146.14,146.37,28359.0,144.9053,145.1333,144.8458,145.0738,28359.0
2022-10-03 12:40:00,146.37,146.4,146.22,146.31,18095.0,145.0738,145.1035,144.9251,145.0143,18095.0
2022-10-03 12:45:00,146.3,146.4,146.19,146.27,22870.0,145.0044,145.1035,144.8954,144.9747,22870.0
2022-10-03 12:50:00,146.27,146.29,145.91,146.14,29686.0,144.9747,144.9945,144.6179,144.8458,29686.0
2022-10-03 12:55:00,146.11,146.39,146.06,146.39,21145.0,144.8161,145.0936,144.7665,145.0936,21145.0
2022-10-03 13:00:00,146.35,146.53,146.33,146.38,13696.0,145.054,145.2324,145.0341,145.0837,13696.0
2022-10-03 13:05:00,146.39,146.54,146.25,146.5,15122.0,145.0936,145.2423,144.9548,145.2026,15122.0
2022-10-03 13:10:00,146.5,146.65,146.47,146.56,19060.0,145.2026,145.3513,145.1729,145.2621,19060.0
2022-10-03 13:15:00,146.54,146.6,146.41,146.41,23421.0,145.2423,145.3017,145.1134,145.1134,23421.0
2022-10-03 13:20:00,146.41,147.08,146.4,146.96,40225.0,145.1134,145.7775,145.1035,145.6586,40225.0
2022-10-03 13:25:00,146.96,147.13,146.84,146.96,37888.0,145.6586,145.8271,145.5396,145.6586,37888.0
2022-10-03 13:30:00,146.96,147.18,146.93,147.18,41243.0,145.6586,145.8766,145.6288,145.8766,41243.0
2022-10-03 13:35:00,147.16,147.29,147.04,147.04,12795.0,145.8568,145.9856,145.7379,145.7379,12795.0
2022-10-03 13:40:00,147.03,147.3,147.03,147.27,18861.0,145.7279,145.9955,145.7279,145.9658,18861.0
2022-10-03 13:45:00,147.26,147.46,147.26,147.46,28166.0,145.9559,146.1541,145.9559,146.1541,28166.0
2022-10-03 13:50:00,147.41,147.5,147.36,147.4,17842.0,146.1046,146.1938,146.055,146.0947,17842.0
2022-10-03 13:55:00,147.39,147.39,147.19,147.24,29559.0,146.0848,146.0848,145.8865,145.9361,29559.0
2022-10-03 14:00:00,147.24,147.32,147.17,147.31,33733.0,145.9361,146.0154,145.8667,146.0055,33733.0
2022-10-03 14:05:00,147.31,147.43,147.2,147.26,14887.0,146.0055,146.1244,145.8964,145.9559,14887.0
2022-10-03 14:10:00,147.28,147.6,147.28,147.56,15739.0,145.9757,146.2929,145.9757,146.2532,15739.0
2022-10-03 14:15:00,147.56,147.76,147.53,147.76,22562.0,146.2532,146.4515,146.2235,146.4515,22562.0
2022-10-03 14:20:00,147.79,147.97,147.75,147.9,19693.0,146.4812,146.6596,146.4416,146.5902,19693.0
2022-10-03 14:25:00,147.86,148.25,147.83,148.25,52159.0,146.5506,146.9371,146.5209,146.9371,52159.0
2022-10-03 14:30:00,148.17,148.28,148.12,148.18,29344.0,146.8578,146.9669,146.8083,146.8678,29344.0
2022-10-03 14:35:00,148.15,148.22,148.0,148.12,18697.0,146.838,146.9074,146.6894,146.8083,18697.0
2022-10-03 14:40:00,148.11,148.42,148.11,148.37,31475.0,146.7984,147.1056,146.7984,147.0561,31475.0
2022-10-03 14:45:00,148.38,148.5,148.28,148.31,25053.0,147.066,147.1849,146.9669,146.9966,25053.0
2022-10-03 14:50:00,148.36,148.52,148.25,148.52,24496.0,147.0462,147.2047,146.9371,147.2047,24496.0
2022-10-03 14:55:00,148.53,148.62,148.41,148.45,50922.0,147.2147,147.3039,147.0957,147.1354,50922.0
2022-10-03 15:00:00,148.47,148.53,148.32,148.5,39747.0,147.1552,147.2147,147.0065,147.1849,39747.0
2022-10-03 15:05:00,148.52,148.77,148.51,148.73,34393.0,147.2047,147.4525,147.1948,147.4129,34393.0
2022-10-03 15:10:00,148.76,148.79,148.63,148.75,51176.0,147.4426,147.4724,147.3138,147.4327,51176.0
2022-10-03 15:15:00,148.75,148.75,148.45,148.5,53786.0,147.4327,147.4327,147.1354,147.1849,53786.0
2022-10-03 15:20:00,148.52,148.74,148.49,148.72,32145.0,147.2047,147.4228,147.175,147.403,32145.0
2022-10-03 15:25:00,148.71,148.92,148.69,148.85,29020.0,147.3931,147.6012,147.3732,147.5318,29020.0
2022-10-03 15:30:00,148.89,148.96,148.55,148.61,60383.0,147.5715,147.6408,147.2345,147.2939,60383.0
2022-10-03 15:35:00,148.6,148.73,148.49,148.53,38483.0,147.284,147.4129,147.175,147.2147,38483.0
2022-10-03 15:40:00,148.52,148.52,148.13,148.35,71432.0,147.2047,147.2047,146.8182,147.0363,71432.0
2022-10-03 15:45:00,148.33,148.49,148.23,148.31,59256.0,147.0164,147.175,146.9173,146.9966,59256.0
2022-10-03 15:50:00,148.3,148.41,147.77,147.88,102050.0,146.9867,147.0957,146.4614,146.5704,102050.0
2022-10-03 15:55:00,147.83,147.88,147.51,147.88,241744.0,146.5209,146.5704,146.2037,146.5704,241744.0
2022-10-04 09:30:00,151.7,153.44,151.22,153.37,190364.0,150.3566,152.0812,149.8808,152.0118,190364.0
2022-10-04 09:35:00,153.34,153.48,152.79,153.45,72882.0,151.9821,152.1208,151.4369,152.0911,72882.0
2022-10-04 09:40:00,153.48,153.89,153.09,153.5,112228.0,152.1208,152.5272,151.7343,152.1406,112228.0
2022-10-04 09:45:00,153.5,154.2,153.33,154.07,75830.0,152.1406,152.8344,151.9721,152.7056,75830.0
2022-10-04 09:50:00,154.09,154.69,154.02,154.69,184638.0,152.7254,153.3201,152.656,153.3201,184638.0
2022-10-04 09:55:00,154.68,155.5,154.66,155.45,143060.0,153.3102,154.1229,153.2904,154.0734,143060.0
2022-10-04 10:00:00,155.48,156.05,155.33,155.44,115870.0,154.1031,154.6681,153.9544,154.0635,115870.0
2022-10-04 10:05:00,155.48,155.53,155.04,155.25,111682.0,154.1031,154.1527,153.667,153.8751,111682.0
2022-10-04 10:10:00,155.23,155.96,155.21,155.45,101166.0,153.8553,154.5789,153.8355,154.0734,101166.0
2022-10-04 10:15:00,155.47,156.06,155.08,155.58,97203.0,154.0932,154.678,153.7067,154.2022,97203.0
2022-10-04 10:20:00,155.59,155.64,155.08,155.31,64493.0,154.2121,154.2617,153.7067,153.9346,64493.0
2022-10-04 10:25:00,155.3,155.6,155.06,155.31,66887.0,153.9247,154.222,153.6868,153.9346,66887.0
2022-10-04 10:30:00,155.24,155.4,155.0,155.4,91214.0,153.8652,154.0238,153.6274,154.0238,91214.0
2022-10-04 10:35:00,155.41,155.92,155.34,155.81,66298.0,154.0337,154.5392,153.9643,154.4302,66298.0
2022-10-04 10:40:00,155.83,156.36,155.83,156.28,72196.0,154.45,154.9753,154.45,154.896,72196.0
2022-10-04 10:45:00,156.29,156.29,155.68,156.0,65609.0,154.9059,154.9059,154.3013,154.6185,65609.0
2022-10-04 10:50:00,156.03,156.25,155.78,156.07,49130.0,154.6482,154.8663,154.4005,154.6879,49130.0
2022-10-04 10:55:00,156.06,156.35,155.97,156.2,89669.0,154.678,154.9654,154.5888,154.8167,89669.0
2022-10-04 11:00:00,156.2,156.2,155.75,156.0,51274.0,154.8167,154.8167,154.3707,154.6185,51274.0
2022-10-04 11:05:00,156.04,156.37,155.99,156.19,48907.0,154.6582,154.9852,154.6086,154.8068,48907.0
2022-10-04 11:10:00,156.19,156.45,155.99,156.44,44270.0,154.8068,155.0645,154.6086,155.0546,44270.0
2022-10-04 11:15:00,156.46,156.66,156.39,156.62,60639.0,155.0744,155.2727,155.0051,155.233,60639.0
2022-10-04 11:20:00,156.64,156.93,156.61,156.78,47193.0,155.2528,155.5403,155.2231,155.3916,47193.0
2022-10-04 11:25:00,156.77,156.77,156.41,156.6,53235.0,155.3817,155.3817,155.0249,155.2132,53235.0
2022-10-04 11:30:00,156.58,156.6,156.0,156.14,82680.0,155.1934,155.2132,154.6185,154.7573,82680.0
2022-10-04 11:35:00,156.12,156.38,156.09,156.28,31776.0,154.7374,154.9951,154.7077,154.896,31776.0
2022-10-04 11:40:00,156.31,156.46,156.08,156.45,40425.0,154.9258,155.0744,154.6978,155.0645,40425.0
2022-10-04 11:45:00,156.46,156.54,156.09,156.37,49833.0,155.0744,155.1537,154.7077,154.9852,49833.0
2022-10-04 11:50:00,156.36,156.63,156.36,156.56,48511.0,154.9753,155.2429,154.9753,155.1735,48511.0
2022-10-04 11:55:00,156.57,156.73,156.25,156.73,46045.0,155.1835,155.342,154.8663,155.342,46045.0
2022-10-04 12:00:00,156.72,157.1,156.72,157.07,54563.0,155.3321,155.7088,155.3321,155.679,54563.0
2022-10-04 12:05:00,157.1,157.33,157.03,157.21,78193.0,155.7088,155.9367,155.6394,155.8178,78193.0
2022-10-04 12:10:00,157.22,157.41,157.06,157.11,60428.0,155.8277,156.016,155.6691,155.7187,60428.0
2022-10-04 12:15:00,157.12,157.22,156.86,157.02,46899.0,155.7286,155.8277,155.4709,155.6295,46899.0
2022-10-04 12:20:00,157.02,157.08,156.74,156.83,47648.0,155.6295,155.6889,155.352,155.4412,47648.0
2022-10-04 12:25:00,156.85,157.3,156.85,157.28,48093.0,155.461,155.907,155.461,155.8872,48093.0
2022-10-04 12:30:00,157.3,157.42,157.2,157.34,45089.0,155.907,156.0259,155.8079,155.9466,45089.0
2022-10-04 12:35:00,157.32,157.32,157.05,157.23,33417.0,155.9268,155.9268,155.6592,155.8376,33417.0
2022-10-04 12:40:00,157.23,157.23,156.9,156.99,33537.0,155.8376,155.8376,155.5105,155.5997,33537.0
2022-10-04 12:45:00,156.97,157.0,156.38,156.45,49768.0,155.5799,155.6096,154.9951,155.0645,49768.0
2022-10-04 12:50:00,156.44,156.49,156.12,156.12,33401.0,155.0546,155.1042,154.7374,154.7374,33401.0
2022-10-04 12:55:00,156.09,156.24,155.94,156.17,32673.0,154.7077,154.8564,154.559,154.787,32673.0
2022-10-04 13:00:00,156.15,156.23,155.91,156.03,27566.0,154.7672,154.8465,154.5293,154.6482,27566.0
2022-10-04 13:05:00,156.03,156.06,155.5,155.5,42851.0,154.6482,154.678,154.1229,154.1229,42851.0
2022-10-04 13:10:00,155.47,155.68,155.33,155.5,36811.0,154.0932,154.3013,153.9544,154.1229,36811.0
2022-10-04 13:15:00,155.48,155.59,155.2,155.29,117452.0,154.1031,154.2121,153.8256,153.9148,117452.0
2022-10-04 13:20:00,155.29,155.32,154.97,155.0,48067.0,153.9148,153.9445,153.5976,153.6274,48067.0
2022-10-04 13:25:00,155.03,155.42,154.97,155.31,28136.0,153.6571,154.0436,153.5976,153.9346,28136.0
2022-10-04 13:30:00,155.3,155.59,155.26,155.51,40667.0,153.9247,154.2121,153.8851,154.1328,40667.0
2022-10-04 13:35:00,155.48,155.59,155.38,155.55,41927.0,154.1031,154.2121,154.004,154.1725,41927.0
2022-10-04 13:40:00,155.55,155.76,155.43,155.6,45765.0,154.1725,154.3806,154.0536,154.222,45765.0
2022-10-04 13:45:00,155.61,155.96,155.59,155.96,50451.0,154.232,154.5789,154.2121,154.5789,50451.0
2022-10-04 13:50:00,155.96,156.16,155.78,155.94,55071.0,154.5789,154.7771,154.4005,154.559,55071.0
2022-10-04 13:55:00,155.97,156.13,155.91,156.0,47193.0,154.5888,154.7474,154.5293,154.6185,47193.0
2022-10-04 14:00:00,156.01,156.19,155.82,155.85,66440.0,154.6284,154.8068,154.4401,154.4698,66440.0
2022-10-04 14:05:00,155.85,155.91,155.7,155.76,52720.0,154.4698,154.5293,154.3212,154.3806,52720.0
2022-10-04 14:10:00,155.79,155.82,155.28,155.36,66309.0,154.4104,154.4401,153.9049,153.9842,66309.0
2022-10-04 14:15:00,155.35,155.67,155.26,155.47,47705.0,153.9743,154.2914,153.8851,154.0932,47705.0
2022-10-04 14:20:00,155.49,155.71,155.48,155.64,26902.0,154.113,154.3311,154.1031,154.2617,26902.0
2022-10-04 14:25:00,155.67,155.67,155.16,155.19,46296.0,154.2914,154.2914,153.7859,153.8157,46296.0
2022-10-04 14:30:00,155.19,155.5,155.14,155.37,37947.0,153.8157,154.1229,153.7661,153.9941,37947.0
2022-10-04 14:35:00,155.36,155.43,155.16,155.36,54284.0,153.9842,154.0536,153.7859,153.9842,54284.0
2022-10-04 14:40:00,155.36,155.57,155.28,155.56,50514.0,153.9842,154.1923,153.9049,154.1824,50514.0
2022-10-04 14:45:00,155.56,155.81,155.47,155.73,48313.0,154.1824,154.4302,154.0932,154.3509,48313.0
2022-10-04 14:50:00,155.73,156.0,155.73,155.79,57091.0,154.3509,154.6185,154.3509,154.4104,57091.0
2022-10-04 14:55:00,155.77,155.85,155.61,155.67,37391.0,154.3905,154.4698,154.232,154.2914,37391.0
2022-10-04 15:00:00,155.68,155.77,155.38,155.47,45398.0,154.3013,154.3905,154.004,154.0932,45398.0
2022-10-04 15:05:00,155.46,155.46,155.02,155.19,46562.0,154.0833,154.0833,153.6472,153.8157,46562.0
2022-10-04 15:10:00,155.2,155.2,154.66,154.93,68436.0,153.8256,153.8256,153.2904,153.558,68436.0
2022-10-04 15:15:00,154.92,155.17,154.92,155.0,57558.0,153.5481,153.7959,153.5481,153.6274,57558.0
2022-10-04 15:20:00,155.01,155.18,154.73,155.18,66939.0,153.6373,153.8058,153.3598,153.8058,66939.0
2022-10-04 15:25:00,155.18,155.45,155.09,155.31,42271.0,153.8058,154.0734,153.7166,153.9346,42271.0
2022-10-04 15:30:00,155.31,155.49,155.13,155.44,94766.0,153.9346,154.113,153.7562,154.0635,94766.0
2022-10-04 15:35:00,155.5,155.82,155.32,155.67,96554.0,154.1229,154.4401,153.9445,154.2914,96554.0
2022-10-04 15:40:00,155.66,155.72,155.35,155.42,85761.0,154.2815,154.341,153.9743,154.0436,85761.0
2022-10-04 15:45:00,155.41,155.58,155.34,155.38,79209.0,154.0337,154.2022,153.9643,154.004,79209.0
2022-10-04 15:50:00,155.42,155.7,155.36,155.66,133611.0,154.0436,154.3212,153.9842,154.2815,133611.0
2022-10-04 15:55:00,155.65,155.86,155.42,155.84,296749.0,154.2716,154.4797,154.0436,154.4599,296749.0
2022-10-05 09:30:00,152.2,154.55,151.93,154.29,170551.0,150.8522,153.1813,150.5845,152.9236,170551.0
2022-10-05 09:35:00,154.37,154.66,153.95,154.34,85694.0,153.0029,153.2904,152.5867,152.9732,85694.0
2022-10-05 09:40:00,154.26,154.31,153.56,153.81,79519.0,152.8939,152.9435,152.2001,152.4479,79519.0
2022-10-05 09:45:00,153.79,154.76,153.73,154.4,72114.0,152.4281,153.3895,152.3686,153.0327,72114.0
2022-10-05 09:50:00,154.29,154.75,154.09,154.25,50976.0,152.9236,153.3796,152.7254,152.884,50976.0
2022-10-05 09:55:00,154.28,154.58,154.25,154.43,27726.0,152.9137,153.2111,152.884,153.0624,27726.0
2022-10-05 10:00:00,154.38,154.46,153.39,153.49,53811.0,153.0129,153.0921,152.0316,152.1307,53811.0
2022-10-05 10:05:00,153.48,153.62,153.13,153.47,118093.0,152.1208,152.2596,151.7739,152.1109,118093.0
2022-10-05 10:10:00,153.49,154.11,153.49,153.86,46887.0,152.1307,152.7452,152.1307,152.4975,46887.0
2022-10-05 10:15:00,153.84,153.86,153.23,153.29,33516.0,152.4776,152.4975,151.873,151.9325,33516.0
2022-10-05 10:20:00,153.29,153.61,153.11,153.28,53358.0,151.9325,152.2497,151.7541,151.9226,53358.0
2022-10-05 10:25:00,153.23,153.63,153.17,153.43,33774.0,151.873,152.2695,151.8136,152.0713,33774.0
2022-10-05 10:30:00,153.39,153.63,153.16,153.28,33454.0,152.0316,152.2695,151.8037,151.9226,33454.0
2022-10-05 10:35:00,153.27,153.79,153.21,153.69,24893.0,151.9127,152.4281,151.8532,152.329,24893.0
2022-10-05 10:40:00,153.64,153.66,153.12,153.24,17741.0,152.2794,152.2992,151.764,151.8829,17741.0
2022-10-05 10:45:00,153.22,153.41,153.07,153.09,20570.0,151.8631,152.0514,151.7145,151.7343,20570.0
2022-10-05 10:50:00,153.09,153.09,152.7,152.97,11919.0,151.7343,151.7343,151.3477,151.6153,11919.0
2022-10-05 10:55:00,152.98,153.0,152.6,152.74,20608.0,151.6252,151.6451,151.2486,151.3874,20608.0
2022-10-05 11:00:00,152.72,153.1,152.66,152.98,22257.0,151.3676,151.7442,151.3081,151.6252,22257.0
2022-10-05 11:05:00,152.96,153.05,152.74,152.98,22099.0,151.6054,151.6946,151.3874,151.6252,22099.0
2022-10-05 11:10:00,152.94,153.22,152.74,153.2,23920.0,151.5856,151.8631,151.3874,151.8433,23920.0
2022-10-05 11:15:00,153.25,153.45,153.07,153.39,23041.0,151.8929,152.0911,151.7145,152.0316,23041.0
2022-10-05 11:20:00,153.4,153.66,153.29,153.64,22517.0,152.0415,152.2992,151.9325,152.2794,22517.0
2022-10-05 11:25:00,153.65,153.89,153.58,153.89,31686.0,152.2893,152.5272,152.2199,152.5272,31686.0
2022-10-05 11:30:00,153.91,153.92,153.6,153.77,27848.0,152.547,152.5569,152.2398,152.4083,27848.0
2022-10-05 11:35:00,153.72,154.12,153.71,153.99,16966.0,152.3587,152.7552,152.3488,152.6263,16966.0
2022-10-05 11:40:00,153.99,154.08,153.65,153.67,16723.0,152.6263,152.7155,152.2893,152.3091,16723.0
2022-10-05 11:45:00,153.65,153.76,153.46,153.46,16469.0,152.2893,152.3983,152.101,152.101,16469.0
2022-10-05 11:50:00,153.49,153.99,153.37,153.93,25221.0,152.1307,152.6263,152.0118,152.5668,25221.0
2022-10-05 11:55:00,153.97,154.13,153.91,154.02,26002.0,152.6065,152.7651,152.547,152.656,26002.0
2022-10-05 12:00:00,154.07,154.13,153.91,154.1,18249.0,152.7056,152.7651,152.547,152.7353,18249.0
2022-10-05 12:05:00,154.12,154.83,154.11,154.64,55122.0,152.7552,153.4589,152.7452,153.2705,55122.0
2022-10-05 12:10:00,154.6,155.23,154.54,155.12,24853.0,153.2309,153.8553,153.1714,153.7463,24853.0
2022-10-05 12:15:00,155.14,155.42,155.14,155.26,27238.0,153.7661,154.0436,153.7661,153.8851,27238.0
2022-10-05 12:20:00,155.27,155.31,155.02,155.18,16456.0,153.895,153.9346,153.6472,153.8058,16456.0
2022-10-05 12:25:00,155.16,155.23,155.0,155.19,25290.0,153.7859,153.8553,153.6274,153.8157,25290.0
2022-10-05 12:30:00,155.18,155.35,155.09,155.17,17408.0,153.8058,153.9743,153.7166,153.7959,17408.0
2022-10-05 12:35:00,155.2,155.34,155.16,155.28,22798.0,153.8256,153.9643,153.7859,153.9049,22798.0
2022-10-05 12:40:00,155.29,155.53,155.16,155.53,54775.0,153.9148,154.1527,153.7859,154.1527,54775.0
2022-10-05 12:45:00,155.55,156.1,155.5,156.09,36642.0,154.1725,154.7176,154.1229,154.7077,36642.0
2022-10-05 12:50:00,156.08,156.21,155.93,156.13,21683.0,154.6978,154.8266,154.5491,154.7474,21683.0
2022-10-05 12:55:00,156.09,156.16,155.69,155.69,16623.0,154.7077,154.7771,154.3112,154.3112,16623.0
2022-10-05 13:00:00,155.68,155.78,155.53,155.77,24495.0,154.3013,154.4005,154.1527,154.3905,24495.0
2022-10-05 13:05:00,155.72,156.17,155.71,155.99,17724.0,154.341,154.787,154.3311,154.6086,17724.0
2022-10-05 13:10:00,156.0,156.32,155.98,156.27,21565.0,154.6185,154.9357,154.5987,154.8861,21565.0
2022-10-05 13:15:00,156.31,156.66,156.31,156.56,39146.0,154.9258,155.2727,154.9258,155.1735,39146.0
2022-10-05 13:20:00,156.59,156.77,156.39,156.39,29879.0,155.2033,155.3817,155.0051,155.0051,29879.0
2022-10-05 13:25:00,156.43,156.47,156.19,156.24,16715.0,155.0447,155.0843,154.8068,154.8564,16715.0
2022-10-05 13:30:00,156.24,156.42,155.87,155.9,14275.0,154.8564,155.0348,154.4897,154.5194,14275.0
2022-10-05 13:35:00,155.96,156.11,155.78,156.1,22324.0,154.5789,154.7275,154.4005,154.7176,22324.0
2022-10-05 13:40:00,156.1,156.14,155.88,156.05,18975.0,154.7176,154.7573,154.4996,154.6681,18975.0
2022-10-05 13:45:00,156.04,156.37,155.94,156.25,43947.0,154.6582,154.9852,154.559,154.8663,43947.0
2022-10-05 13:50:00,156.26,156.27,155.88,155.89,8152.0,154.8762,154.8861,154.4996,154.5095,8152.0
2022-10-05 13:55:00,155.87,155.95,155.46,155.52,16235.0,154.4897,154.5689,154.0833,154.1428,16235.0
2022-10-05 14:00:00,155.49,155.76,155.4,155.69,13552.0,154.113,154.3806,154.0238,154.3112,13552.0
2022-10-05 14:05:00,155.68,155.82,155.56,155.62,12354.0,154.3013,154.4401,154.1824,154.2419,12354.0
2022-10-05 14:10:00,155.59,155.86,155.58,155.69,10990.0,154.2121,154.4797,154.2022,154.3112,10990.0
2022-10-05 14:15:00,155.65,155.94,155.62,155.88,14288.0,154.2716,154.559,154.2419,154.4996,14288.0
2022-10-05 14:20:00,155.78,155.95,155.66,155.83,16504.0,154.4005,154.5689,154.2815,154.45,16504.0
2022-10-05 14:25:00,155.79,156.0,155.62,155.93,19284.0,154.4104,154.6185,154.2419,154.5491,19284.0
2022-10-05 14:30:00,155.93,156.02,155.82,155.84,11033.0,154.5491,154.6383,154.4401,154.4599,11033.0
2022-10-05 14:35:00,155.89,156.24,155.88,156.19,20183.0,154.5095,154.8564,154.4996,154.8068,20183.0
2022-10-05 14:40:00,156.16,156.17,156.03,156.09,13512.0,154.7771,154.787,154.6482,154.7077,13512.0
2022-10-05 14:45:00,156.1,156.16,155.91,155.91,15766.0,154.7176,154.7771,154.5293,154.5293,15766.0
2022-10-05 14:50:00,155.93,156.21,155.81,155.93,32903.0,154.5491,154.8266,154.4302,154.5491,32903.0
2022-10-05 14:55:00,155.96,156.27,155.95,156.18,24213.0,154.5789,154.8861,154.5689,154.7969,24213.0
2022-10-05 15:00:00,156.28,156.62,156.28,156.58,34835.0,154.896,155.233,154.896,155.1934,34835.0
2022-10-05 15:05:00,156.59,156.69,156.37,156.5,28770.0,155.2033,155.3024,154.9852,155.1141,28770.0
2022-10-05 15:10:00,156.51,156.74,156.31,156.74,22394.0,155.124,155.352,154.9258,155.352,22394.0
2022-10-05 15:15:00,156.75,156.96,156.63,156.78,33574.0,155.3619,155.57,155.2429,155.3916,33574.0
2022-10-05 15:20:00,156.78,156.92,156.64,156.74,37648.0,155.3916,155.5304,155.2528,155.352,37648.0
2022-10-05 15:25:00,156.76,156.78,156.57,156.71,42483.0,155.3718,155.3916,155.1835,155.3222,42483.0
2022-10-05 15:30:00,156.73,156.87,156.62,156.68,39919.0,155.342,155.4808,155.233,155.2925,39919.0
2022-10-05 15:35:00,156.66,156.81,156.45,156.59,42497.0,155.2727,155.4213,155.0645,155.2033,42497.0
2022-10-05 15:40:00,156.59,156.87,156.55,156.85,30943.0,155.2033,155.4808,155.1636,155.461,30943.0
2022-10-05 15:45:00,156.86,156.96,156.51,156.57,59738.0,155.4709,155.57,155.124,155.1835,59738.0
2022-10-05 15:50:00,156.56,156.56,155.91,156.05,115475.0,155.1735,155.1735,154.5293,154.6681,115475.0
2022-10-05 15:55:00,156.03,156.38,155.87,156.23,197844.0,154.6482,154.9951,154.4897,154.8465,197844.0
2022-10-06 09:30:00,155.72,157.3,155.6,157.26,136945.0,154.341,155.907,154.222,155.8673,136945.0
2022-10-06 09:35:00,157.24,157.91,157.01,157.75,140186.0,155.8475,156.5116,155.6196,156.353,140186.0
2022-10-06 09:40:00,157.79,158.25,157.43,157.64,54679.0,156.3927,156.8486,156.0358,156.244,54679.0
2022-10-06 09:45:00,157.67,157.84,156.44,156.61,55316.0,156.2737,156.4422,155.0546,155.2231,55316.0
2022-10-06 09:50:00,156.6,157.53,156.49,157.08,41127.0,155.2132,156.135,155.1042,155.6889,41127.0
2022-10-06 09:55:00,157.05,157.08,155.97,156.21,44546.0,155.6592,155.6889,154.5888,154.8266,44546.0
2022-10-06 10:00:00,156.14,156.23,155.02,155.42,41488.0,154.7573,154.8465,153.6472,154.0436,41488.0
2022-10-06 10:05:00,155.35,155.44,154.84,155.03,32256.0,153.9743,154.0635,153.4688,153.6571,32256.0
2022-10-06 10:10:00,155.02,155.04,154.54,154.71,33755.0,153.6472,153.667,153.1714,153.3399,33755.0
2022-10-06 10:15:00,154.78,155.32,154.58,154.75,26129.0,153.4093,153.9445,153.2111,153.3796,26129.0
2022-10-06 10:20:00,154.83,154.95,154.54,154.76,17066.0,153.4589,153.5778,153.1714,153.3895,17066.0
2022-10-06 10:25:00,154.82,155.1,154.44,154.49,26819.0,153.449,153.7265,153.0723,153.1219,26819.0
2022-10-06 10:30:00,154.5,155.29,154.46,154.86,18675.0,153.1318,153.9148,153.0921,153.4886,18675.0
2022-10-06 10:35:00,154.83,155.5,154.71,155.32,17832.0,153.4589,154.1229,153.3399,153.9445,17832.0
2022-10-06 10:40:00,155.38,155.89,155.38,155.74,22914.0,154.004,154.5095,154.004,154.3608,22914.0
2022-10-06 10:45:00,155.67,156.3,155.49,156.23,52088.0,154.2914,154.9158,154.113,154.8465,52088.0
2022-10-06 10:50:00,156.23,156.31,156.02,156.13,31383.0,154.8465,154.9258,154.6383,154.7474,31383.0
2022-10-06 10:55:00,156.14,156.53,155.96,156.48,32081.0,154.7573,155.1438,154.5789,155.0943,32081.0
2022-10-06 11:00:00,156.55,156.57,155.72,155.89,24519.0,155.1636,155.1835,154.341,154.5095,24519.0
2022-10-06 11:05:00,156.1,156.36,155.88,156.1,11501.0,154.7176,154.9753,154.4996,154.7176,11501.0
2022-10-06 11:10:00,156.15,156.17,155.65,155.7,9306.0,154.7672,154.787,154.2716,154.3212,9306.0
2022-10-06 11:15:00,155.75,156.47,155.7,156.35,54645.0,154.3707,155.0843,154.3212,154.9654,54645.0
2022-10-06 11:20:00,156.41,156.64,156.3,156.58,40751.0,155.0249,155.2528,154.9158,155.1934,40751.0
2022-10-06 11:25:00,156.58,156.58,156.21,156.48,17478.0,155.1934,155.1934,154.8266,155.0943,17478.0
2022-10-06 11:30:00,156.52,156.52,155.97,156.0,13483.0,155.1339,155.1339,154.5888,154.6185,13483.0
2022-10-06 11:35:00,156.0,156.34,155.92,156.08,18175.0,154.6185,154.9555,154.5392,154.6978,18175.0
2022-10-06 11:40:00,156.08,156.2,155.9,155.92,17802.0,154.6978,154.8167,154.5194,154.5392,17802.0
2022-10-06 11:45:00,155.9,156.54,155.9,156.4,13888.0,154.5194,155.1537,154.5194,155.015,13888.0
2022-10-06 11:50:00,156.4,156.69,156.27,156.44,23698.0,155.015,155.3024,154.8861,155.0546,23698.0
2022-10-06 11:55:00,156.47,156.53,155.6,155.67,37777.0,155.0843,155.1438,154.222,154.2914,37777.0
2022-10-06 12:00:00,155.62,155.84,155.51,155.67,21103.0,154.2419,154.4599,154.1328,154.2914,21103.0
2022-10-06 12:05:00,155.73,155.82,155.56,155.72,17596.0,154.3509,154.4401,154.1824,154.341,17596.0
2022-10-06 12:10:00,155.72,155.93,155.59,155.69,22930.0,154.341,154.5491,154.2121,154.3112,22930.0
2022-10-06 12:15:00,155.72,155.92,155.64,155.79,15486.0,154.341,154.5392,154.2617,154.4104,15486.0
2022-10-06 12:20:00,155.85,156.15,155.79,156.03,17138.0,154.4698,154.7672,154.4104,154.6482,17138.0
2022-10-06 12:25:00,156.06,156.27,155.98,156.19,23857.0,154.678,154.8861,154.5987,154.8068,23857.0
2022-10-06 12:30:00,156.2,156.24,155.8,156.23,16149.0,154.8167,154.8564,154.4203,154.8465,16149.0
2022-10-06 12:35:00,156.22,156.26,156.07,156.24,14419.0,154.8366,154.8762,154.6879,154.8564,14419.0
2022-10-06 12:40:00,156.22,156.5,156.12,156.46,13684.0,154.8366,155.1141,154.7374,155.0744,13684.0
2022-10-06 12:45:00,156.43,156.68,156.3,156.48,23944.0,155.0447,155.2925,154.9158,155.0943,23944.0
2022-10-06 12:50:00,156.47,156.47,156.24,156.33,20970.0,155.0843,155.0843,154.8564,154.9456,20970.0
2022-10-06 12:55:00,156.34,156.4,156.14,156.21,9019.0,154.9555,155.015,154.7573,154.8266,9019.0
2022-10-06 13:00:00,156.21,156.29,155.96,156.13,12981.0,154.8266,154.9059,154.5789,154.7474,12981.0
2022-10-06 13:05:00,156.16,156.17,155.81,155.82,11512.0,154.7771,154.787,154.4302,154.4401,11512.0
2022-10-06 13:10:00,155.83,156.23,155.79,156.21,13945.0,154.45,154.8465,154.4104,154.8266,13945.0
2022-10-06 13:15:00,156.26,156.37,156.14,156.27,7604.0,154.8762,154.9852,154.7573,154.8861,7604.0
2022-10-06 13:20:00,156.35,156.55,156.2,156.25,26085.0,154.9654,155.1636,154.8167,154.8663,26085.0
2022-10-06 13:25:00,156.25,156.47,156.23,156.47,16393.0,154.8663,155.0843,154.8465,155.0843,16393.0
2022-10-06 13:30:00,156.46,156.46,155.87,156.0,12213.0,155.0744,155.0744,154.4897,154.6185,12213.0
2022-10-06 13:35:00,155.95,156.09,155.84,156.08,19311.0,154.5689,154.7077,154.4599,154.6978,19311.0
2022-10-06 13:40:00,156.11,156.26,156.1,156.24,11773.0,154.7275,154.8762,154.7176,154.8564,11773.0
2022-10-06 13:45:00,156.23,156.37,156.16,156.34,12428.0,154.8465,154.9852,154.7771,154.9555,12428.0
2022-10-06 13:50:00,156.37,156.37,156.07,156.2,10831.0,154.9852,154.9852,154.6879,154.8167,10831.0
2022-10-06 13:55:00,156.29,156.38,156.17,156.23,12012.0,154.9059,154.9951,154.787,154.8465,12012.0
2022-10-06 14:00:00,156.23,156.23,155.95,156.0,24493.0,154.8465,154.8465,154.5689,154.6185,24493.0
2022-10-06 14:05:00,156.03,156.05,155.8,155.89,14219.0,154.6482,154.6681,154.4203,154.5095,14219.0
2022-10-06 14:10:00,155.91,156.12,155.81,156.08,14560.0,154.5293,154.7374,154.4302,154.6978,14560.0
2022-10-06 14:15:00,156.08,156.15,155.91,155.98,13262.0,154.6978,154.7672,154.5293,154.5987,13262.0
2022-10-06 14:20:00,156.0,156.2,155.99,156.15,11972.0,154.6185,154.8167,154.6086,154.7672,11972.0
2022-10-06 14:25:00,156.14,156.26,155.99,156.01,17343.0,154.7573,154.8762,154.6086,154.6284,17343.0
2022-10-06 14:30:00,156.02,156.27,155.79,155.85,19789.0,154.6383,154.8861,154.4104,154.4698,19789.0
2022-10-06 14:35:00,155.85,156.11,155.78,155.83,12450.0,154.4698,154.7275,154.4005,154.45,12450.0
2022-10-06 14:40:00,155.82,155.92,155.63,155.63,14779.0,154.4401,154.5392,154.2518,154.2518,14779.0
2022-10-06 14:45:00,155.62,155.62,155.32,155.35,26513.0,154.2419,154.2419,153.9445,153.9743,26513.0
2022-10-06 14:50:00,155.34,155.4,155.09,155.34,28901.0,153.9643,154.0238,153.7166,153.9643,28901.0
2022-10-06 14:55:00,155.33,155.56,155.32,155.48,25704.0,153.9544,154.1824,153.9445,154.1031,25704.0
2022-10-06 15:00:00,155.46,155.58,155.23,155.51,28914.0,154.0833,154.2022,153.8553,154.1328,28914.0
2022-10-06 15:05:00,155.47,155.56,155.32,155.54,18119.0,154.0932,154.1824,153.9445,154.1626,18119.0
2022-10-06 15:10:00,155.56,155.63,155.26,155.61,24568.0,154.1824,154.2518,153.8851,154.232,24568.0
2022-10-06 15:15:00,155.62,155.75,155.44,155.68,28170.0,154.2419,154.3707,154.0635,154.3013,28170.0
2022-10-06 15:20:00,155.66,155.97,155.56,155.68,36450.0,154.2815,154.5888,154.1824,154.3013,36450.0
2022-10-06 15:25:00,155.67,155.87,155.62,155.85,39423.0,154.2914,154.4897,154.2419,154.4698,39423.0
2022-10-06 15:30:00,155.87,156.02,155.75,155.93,28551.0,154.4897,154.6383,154.3707,154.5491,28551.0
2022-10-06 15:35:00,155.93,156.05,155.83,155.92,32364.0,154.5491,154.6681,154.45,154.5392,32364.0
2022-10-06 15:40:00,155.91,156.0,155.85,155.91,26552.0,154.5293,154.6185,154.4698,154.5293,26552.0
2022-10-06 15:45:00,155.92,156.02,155.53,155.69,59721.0,154.5392,154.6383,154.1527,154.3112,59721.0
2022-10-06 15:50:00,155.64,155.83,155.44,155.57,51422.0,154.2617,154.45,154.0635,154.1923,51422.0
2022-10-06 15:55:00,155.58,155.83,155.25,155.38,197906.0,154.2022,154.45,153.8751,154.004,197906.0
2022-10-07 09:30:00,151.8,152.69,151.4,152.37,133294.0,150.4557,151.3378,150.0592,151.0207,133294.0
2022-10-07 09:35:00,152.33,152.98,152.09,152.56,50579.0,150.981,151.6252,150.7431,151.209,50579.0
2022-10-07 09:40:00,152.53,153.17,151.99,152.19,83019.0,151.1792,151.8136,150.644,150.8422,83019.0
2022-10-07 09:45:00,152.15,152.59,151.78,152.05,130918.0,150.8026,151.2387,150.4359,150.7035,130918.0
2022-10-07 09:50:00,152.05,152.08,151.59,151.96,62556.0,150.7035,150.7332,150.2476,150.6143,62556.0
2022-10-07 09:55:00,151.93,152.03,151.59,151.81,55019.0,150.5845,150.6837,150.2476,150.4656,55019.0
2022-10-07 10:00:00,151.78,152.01,151.37,151.46,71695.0,150.4359,150.6638,150.0295,150.1187,71695.0
2022-10-07 10:05:00,151.46,152.04,151.38,151.9,64699.0,150.1187,150.6936,150.0394,150.5548,64699.0
2022-10-07 10:10:00,151.86,152.25,151.8,151.88,31581.0,150.5152,150.9017,150.4557,150.535,31581.0
2022-10-07 10:15:00,151.92,152.22,151.92,152.17,57602.0,150.5746,150.872,150.5746,150.8224,57602.0
2022-10-07 10:20:00,152.18,152.42,151.9,152.2,33386.0,150.8323,151.0702,150.5548,150.8522,33386.0
2022-10-07 10:25:00,152.16,152.31,151.95,152.14,23107.0,150.8125,150.9612,150.6044,150.7927,23107.0
2022-10-07 10:30:00,152.15,152.27,151.73,151.75,31424.0,150.8026,150.9215,150.3863,150.4061,31424.0
2022-10-07 10:35:00,151.75,151.95,151.35,151.38,35935.0,150.4061,150.6044,150.0097,150.0394,35935.0
2022-10-07 10:40:00,151.47,151.82,151.47,151.69,26581.0,150.1286,150.4755,150.1286,150.3467,26581.0
2022-10-07 10:45:00,151.68,151.95,151.62,151.81,25960.0,150.3368,150.6044,150.2773,150.4656,25960.0
2022-10-07 10:50:00,151.82,152.05,151.59,151.99,50391.0,150.4755,150.7035,150.2476,150.644,50391.0
2022-10-07 10:55:00,152.0,152.31,151.94,152.08,59287.0,150.6539,150.9612,150.5945,150.7332,59287.0
2022-10-07 11:00:00,152.13,152.26,151.87,152.0,26013.0,150.7828,150.9116,150.5251,150.6539,26013.0
2022-10-07 11:05:00,151.97,151.97,151.54,151.65,43640.0,150.6242,150.6242,150.198,150.307,43640.0
2022-10-07 11:10:00,151.62,151.78,151.33,151.42,28563.0,150.2773,150.4359,149.9899,150.0791,28563.0
2022-10-07 11:15:00,151.4,151.55,151.06,151.1,32433.0,150.0592,150.2079,149.7223,149.7619,32433.0
2022-10-07 11:20:00,151.12,151.34,151.02,151.17,14222.0,149.7817,149.9998,149.6826,149.8313,14222.0
2022-10-07 11:25:00,151.17,151.46,151.13,151.38,22943.0,149.8313,150.1187,149.7916,150.0394,22943.0
2022-10-07 11:30:00,151.42,151.54,151.25,151.4,46307.0,150.0791,150.198,149.9106,150.0592,46307.0
2022-10-07 11:35:00,151.4,151.54,151.07,151.12,21630.0,150.0592,150.198,149.7322,149.7817,21630.0
2022-10-07 11:40:00,151.13,151.23,150.78,150.99,36818.0,149.7916,149.8907,149.4447,149.6529,36818.0
2022-10-07 11:45:00,150.97,151.05,150.8,150.88,17976.0,149.633,149.7123,149.4646,149.5438,17976.0
2022-10-07 11:50:00,150.84,151.04,150.78,150.88,75131.0,149.5042,149.7024,149.4447,149.5438,75131.0
2022-10-07 11:55:00,150.88,151.25,150.85,151.14,14742.0,149.5438,149.9106,149.5141,149.8015,14742.0
2022-10-07 12:00:00,151.19,151.24,150.94,151.24,19519.0,149.8511,149.9007,149.6033,149.9007,19519.0
2022-10-07 12:05:00,151.26,151.34,151.05,151.29,41874.0,149.9205,149.9998,149.7123,149.9502,41874.0
2022-10-07 12:10:00,151.27,151.53,151.26,151.41,25301.0,149.9304,150.1881,149.9205,150.0692,25301.0
2022-10-07 12:15:00,151.4,151.44,151.23,151.24,19647.0,150.0592,150.0989,149.8907,149.9007,19647.0
2022-10-07 12:20:00,151.26,151.38,150.9,150.91,27055.0,149.9205,150.0394,149.5637,149.5736,27055.0
2022-10-07 12:25:00,150.92,150.99,150.79,150.86,21229.0,149.5835,149.6529,149.4546,149.524,21229.0
2022-10-07 12:30:00,150.86,150.88,150.7,150.7,28575.0,149.524,149.5438,149.3654,149.3654,28575.0
2022-10-07 12:35:00,150.71,150.79,150.58,150.73,41602.0,149.3754,149.4546,149.2465,149.3952,41602.0
2022-10-07 12:40:00,150.74,150.78,150.46,150.48,26507.0,149.4051,149.4447,149.1276,149.1474,26507.0
2022-10-07 12:45:00,150.49,150.51,150.32,150.45,20749.0,149.1573,149.1771,148.9888,149.1177,20749.0
2022-10-07 12:50:00,150.47,150.59,150.39,150.47,22136.0,149.1375,149.2564,149.0582,149.1375,22136.0
2022-10-07 12:55:00,150.47,150.69,150.47,150.67,39529.0,149.1375,149.3555,149.1375,149.3357,39529.0
2022-10-07 13:00:00,150.64,150.78,150.4,150.57,24816.0,149.306,149.4447,149.0681,149.2366,24816.0
2022-10-07 13:05:00,150.57,150.63,150.16,150.33,21962.0,149.2366,149.2961,148.8302,148.9987,21962.0
2022-10-07 13:10:00,150.32,150.66,150.32,150.65,69367.0,148.9888,149.3258,148.9888,149.3159,69367.0
2022-10-07 13:15:00,150.66,150.88,150.6,150.84,25710.0,149.3258,149.5438,149.2663,149.5042,25710.0
2022-10-07 13:20:00,150.82,150.85,150.67,150.72,36804.0,149.4844,149.5141,149.3357,149.3853,36804.0
2022-10-07 13:25:00,150.71,150.9,150.68,150.7,25901.0,149.3754,149.5637,149.3456,149.3654,25901.0
2022-10-07 13:30:00,150.68,150.77,150.5,150.64,31655.0,149.3456,149.4348,149.1672,149.306,31655.0
2022-10-07 13:35:00,150.63,150.84,150.63,150.8,9489.0,149.2961,149.5042,149.2961,149.4646,9489.0
2022-10-07 13:40:00,150.78,150.97,150.76,150.9,23664.0,149.4447,149.633,149.4249,149.5637,23664.0
2022-10-07 13:45:00,150.88,151.08,150.71,150.74,35081.0,149.5438,149.7421,149.3754,149.4051,35081.0
2022-10-07 13:50:00,150.72,150.76,150.53,150.63,8854.0,149.3853,149.4249,149.1969,149.2961,8854.0
2022-10-07 13:55:00,150.62,150.69,150.31,150.37,39634.0,149.2861,149.3555,148.9789,149.0384,39634.0
2022-10-07 14:00:00,150.37,150.37,150.15,150.17,77613.0,149.0384,149.0384,148.8203,148.8401,77613.0
2022-10-07 14:05:00,150.17,150.21,149.96,150.08,71275.0,148.8401,148.8798,148.632,148.7509,71275.0
2022-10-07 14:10:00,150.06,150.46,150.06,150.46,35012.0,148.7311,149.1276,148.7311,149.1276,35012.0
2022-10-07 14:15:00,150.48,150.56,150.32,150.46,21628.0,149.1474,149.2267,148.9888,149.1276,21628.0
2022-10-07 14:20:00,150.44,150.44,150.05,150.05,31579.0,149.1077,149.1077,148.7212,148.7212,31579.0
2022-10-07 14:25:00,150.08,150.22,149.79,149.79,63698.0,148.7509,148.8897,148.4635,148.4635,63698.0
2022-10-07 14:30:00,149.77,149.86,149.69,149.86,35244.0,148.4437,148.5329,148.3644,148.5329,35244.0
2022-10-07 14:35:00,149.89,150.07,149.89,149.97,27923.0,148.5626,148.741,148.5626,148.6419,27923.0
2022-10-07 14:40:00,149.99,150.07,149.77,149.82,30383.0,148.6617,148.741,148.4437,148.4932,30383.0
2022-10-07 14:45:00,149.82,149.84,149.7,149.82,30566.0,148.4932,148.5131,148.3743,148.4932,30566.0
2022-10-07 14:50:00,149.81,149.85,149.69,149.79,27149.0,148.4833,148.523,148.3644,148.4635,27149.0
2022-10-07 14:55:00,149.79,149.85,149.66,149.81,38233.0,148.4635,148.523,148.3346,148.4833,38233.0
2022-10-07 15:00:00,149.84,150.2,149.78,150.15,57638.0,148.5131,148.8699,148.4536,148.8203,57638.0
2022-10-07 15:05:00,150.13,150.23,149.98,150.14,25777.0,148.8005,148.8996,148.6518,148.8104,25777.0
2022-10-07 15:10:00,150.12,150.24,149.9,149.9,25476.0,148.7906,148.9095,148.5725,148.5725,25476.0
2022-10-07 15:15:00,149.94,150.07,149.75,149.81,49585.0,148.6122,148.741,148.4239,148.4833,49585.0
2022-10-07 15:20:00,149.79,149.91,149.7,149.82,50228.0,148.4635,148.5824,148.3743,148.4932,50228.0
2022-10-07 15:25:00,149.81,149.84,149.46,149.63,50241.0,148.4833,148.5131,148.1364,148.3049,50241.0
2022-10-07 15:30:00,149.63,149.65,149.27,149.35,41547.0,148.3049,148.3247,147.9481,148.0274,41547.0
2022-10-07 15:35:00,149.35,149.8,149.32,149.8,48339.0,148.0274,148.4734,147.9977,148.4734,48339.0
2022-10-07 15:40:00,149.78,150.09,149.65,150.03,78941.0,148.4536,148.7608,148.3247,148.7014,78941.0
2022-10-07 15:45:00,150.02,150.04,149.7,149.84,71521.0,148.6915,148.7113,148.3743,148.5131,71521.0
2022-10-07 15:50:00,149.92,150.36,149.86,150.09,107377.0,148.5923,149.0285,148.5329,148.7608,107377.0
2022-10-07 15:55:00,150.13,150.43,149.98,150.21,246193.0,148.8005,149.0978,148.6518,148.8798,246193.0
2022-10-10 09:30:00,150.62,150.97,149.63,150.0,93433.0,149.2861,149.633,148.3049,148.6716,93433.0
2022-10-10 09:35:00,150.14,150.16,148.68,149.12,35383.0,148.8104,148.8302,147.3633,147.7994,35383.0
2022-10-10 09:40:00,149.08,149.34,148.64,148.92,102688.0,147.7598,148.0175,147.3237,147.6012,102688.0
2022-10-10 09:45:00,148.91,149.04,148.25,148.33,79312.0,147.5913,147.7201,146.9371,147.0164,79312.0
2022-10-10 09:50:00,148.36,148.4,147.78,147.84,64886.0,147.0462,147.0858,146.4713,146.5308,64886.0
2022-10-10 09:55:00,147.93,148.46,147.8,148.22,25851.0,146.62,147.1453,146.4911,146.9074,25851.0
2022-10-10 10:00:00,148.3,148.58,148.13,148.32,20236.0,146.9867,147.2642,146.8182,147.0065,20236.0
2022-10-10 10:05:00,148.39,149.0,148.37,148.46,58104.0,147.0759,147.6805,147.0561,147.1453,58104.0
2022-10-10 10:10:00,148.47,148.58,147.83,147.86,54107.0,147.1552,147.2642,146.5209,146.5506,54107.0
2022-10-10 10:15:00,147.84,148.24,147.73,148.14,37485.0,146.5308,146.9272,146.4217,146.8281,37485.0
2022-10-10 10:20:00,148.17,148.23,147.98,148.04,54347.0,146.8578,146.9173,146.6695,146.729,54347.0
2022-10-10 10:25:00,148.03,148.86,147.93,148.32,32707.0,146.7191,147.5417,146.62,147.0065,32707.0
2022-10-10 10:30:00,148.36,148.53,147.8,147.97,42268.0,147.0462,147.2147,146.4911,146.6596,42268.0
2022-10-10 10:35:00,147.93,148.02,147.04,147.06,45857.0,146.62,146.7092,145.7379,145.7577,45857.0
2022-10-10 10:40:00,147.08,147.15,146.84,146.89,50051.0,145.7775,145.8469,145.5396,145.5892,50051.0
2022-10-10 10:45:00,146.94,147.18,146.84,147.03,36921.0,145.6387,145.8766,145.5396,145.7279,36921.0
2022-10-10 10:50:00,147.0,147.12,146.44,146.5,54047.0,145.6982,145.8171,145.1432,145.2026,54047.0
2022-10-10 10:55:00,146.4,146.46,146.24,146.44,65264.0,145.1035,145.163,144.9449,145.1432,65264.0
2022-10-10 11:00:00,146.43,146.46,145.93,145.93,48294.0,145.1333,145.163,144.6377,144.6377,48294.0
2022-10-10 11:05:00,145.98,146.19,145.93,146.11,51829.0,144.6872,144.8954,144.6377,144.8161,51829.0
2022-10-10 11:10:00,146.08,146.31,146.03,146.13,36962.0,144.7864,145.0143,144.7368,144.8359,36962.0
2022-10-10 11:15:00,146.1,146.1,145.76,145.82,32907.0,144.8062,144.8062,144.4692,144.5287,32907.0
2022-10-10 11:20:00,145.78,146.45,145.75,146.4,42545.0,144.489,145.1531,144.4593,145.1035,42545.0
2022-10-10 11:25:00,146.41,146.41,146.08,146.19,24397.0,145.1134,145.1134,144.7864,144.8954,24397.0
2022-10-10 11:30:00,146.18,146.41,146.07,146.37,26992.0,144.8855,145.1134,144.7764,145.0738,26992.0
2022-10-10 11:35:00,146.38,146.66,146.28,146.53,29361.0,145.0837,145.3612,144.9846,145.2324,29361.0
2022-10-10 11:40:00,146.52,146.62,146.33,146.54,16637.0,145.2225,145.3216,145.0341,145.2423,16637.0
2022-10-10 11:45:00,146.54,146.68,146.39,146.67,17304.0,145.2423,145.381,145.0936,145.3711,17304.0
2022-10-10 11:50:00,146.7,147.07,146.59,146.72,27086.0,145.4009,145.7676,145.2918,145.4207,27086.0
2022-10-10 11:55:00,146.69,146.85,146.6,146.64,17317.0,145.391,145.5495,145.3017,145.3414,17317.0
2022-10-10 12:00:00,146.64,146.64,146.39,146.4,12675.0,145.3414,145.3414,145.0936,145.1035,12675.0
2022-10-10 12:05:00,146.39,146.45,146.01,146.11,20047.0,145.0936,145.1531,144.717,144.8161,20047.0
2022-10-10 12:10:00,146.1,146.21,145.96,146.19,25230.0,144.8062,144.9152,144.6674,144.8954,25230.0
2022-10-10 12:15:00,146.21,146.21,145.85,145.88,30609.0,144.9152,144.9152,144.5584,144.5881,30609.0
2022-10-10 12:20:00,145.85,145.85,145.28,145.28,23035.0,144.5584,144.5584,143.9934,143.9934,23035.0
2022-10-10 12:25:00,145.27,145.4,145.19,145.31,28833.0,143.9835,144.1124,143.9042,144.0232,28833.0
2022-10-10 12:30:00,145.3,145.44,145.25,145.38,25083.0,144.0133,144.152,143.9637,144.0926,25083.0
2022-10-10 12:35:00,145.4,145.4,145.19,145.27,17894.0,144.1124,144.1124,143.9042,143.9835,17894.0
2022-10-10 12:40:00,145.28,145.36,145.14,145.26,25706.0,143.9934,144.0727,143.8547,143.9736,25706.0
2022-10-10 12:45:00,145.31,145.42,145.18,145.41,28845.0,144.0232,144.1322,143.8943,144.1223,28845.0
2022-10-10 12:50:00,145.41,145.44,145.12,145.22,29339.0,144.1223,144.152,143.8349,143.934,29339.0
2022-10-10 12:55:00,145.21,145.39,144.95,144.98,67889.0,143.9241,144.1025,143.6664,143.6961,67889.0
2022-10-10 13:00:00,144.94,145.03,144.73,144.76,21226.0,143.6564,143.7457,143.4483,143.478,21226.0
2022-10-10 13:05:00,144.76,144.82,144.62,144.8,15553.0,143.478,143.5375,143.3393,143.5177,15553.0
2022-10-10 13:10:00,144.78,145.19,144.73,144.97,52551.0,143.4979,143.9042,143.4483,143.6862,52551.0
2022-10-10 13:15:00,144.95,145.13,144.58,144.94,20884.0,143.6664,143.8448,143.2996,143.6564,20884.0
2022-10-10 13:20:00,144.96,145.15,144.95,145.0,15896.0,143.6763,143.8646,143.6664,143.7159,15896.0
2022-10-10 13:25:00,144.98,145.09,144.88,144.97,21159.0,143.6961,143.8051,143.597,143.6862,21159.0
2022-10-10 13:30:00,144.95,145.46,144.95,145.18,29913.0,143.6664,144.1718,143.6664,143.8943,29913.0
2022-10-10 13:35:00,145.18,145.43,145.06,145.21,31195.0,143.8943,144.1421,143.7754,143.9241,31195.0
2022-10-10 13:40:00,145.25,145.27,144.87,144.89,39216.0,143.9637,143.9835,143.5871,143.6069,39216.0
2022-10-10 13:45:00,144.89,146.06,144.88,145.91,82232.0,143.6069,144.7665,143.597,144.6179,82232.0
2022-10-10 13:50:00,145.88,146.16,145.73,146.12,59336.0,144.5881,144.8656,144.4395,144.826,59336.0
2022-10-10 13:55:00,146.17,146.19,145.82,145.88,30850.0,144.8756,144.8954,144.5287,144.5881,30850.0
2022-10-10 14:00:00,145.88,146.13,145.87,145.96,49253.0,144.5881,144.8359,144.5782,144.6674,49253.0
2022-10-10 14:05:00,145.97,146.13,145.74,145.85,97679.0,144.6773,144.8359,144.4494,144.5584,97679.0
2022-10-10 14:10:00,145.84,146.07,145.41,145.44,40480.0,144.5485,144.7764,144.1223,144.152,40480.0
2022-10-10 14:15:00,145.44,145.48,145.26,145.38,27109.0,144.152,144.1917,143.9736,144.0926,27109.0
2022-10-10 14:20:00,145.39,145.54,145.1,145.19,29692.0,144.1025,144.2511,143.815,143.9042,29692.0
2022-10-10 14:25:00,145.2,145.59,145.18,145.47,25965.0,143.9141,144.3007,143.8943,144.1818,25965.0
2022-10-10 14:30:00,145.41,145.81,145.35,145.65,42080.0,144.1223,144.5187,144.0628,144.3602,42080.0
2022-10-10 14:35:00,145.61,145.87,145.59,145.85,29443.0,144.3205,144.5782,144.3007,144.5584,29443.0
2022-10-10 14:40:00,145.86,145.96,145.53,145.57,32502.0,144.5683,144.6674,144.2412,144.2809,32502.0
2022-10-10 14:45:00,145.57,145.64,145.45,145.54,14131.0,144.2809,144.3502,144.1619,144.2511,14131.0
2022-10-10 14:50:00,145.55,145.8,145.51,145.77,16649.0,144.261,144.5088,144.2214,144.4791,16649.0
2022-10-10 14:55:00,145.79,145.82,145.55,145.75,19749.0,144.4989,144.5287,144.261,144.4593,19749.0
2022-10-10 15:00:00,145.77,145.97,145.58,145.64,19141.0,144.4791,144.6773,144.2908,144.3502,19141.0
2022-10-10 15:05:00,145.64,145.79,145.53,145.78,16441.0,144.3502,144.4989,144.2412,144.489,16441.0
2022-10-10 15:10:00,145.76,146.01,145.64,145.97,25326.0,144.4692,144.717,144.3502,144.6773,25326.0
2022-10-10 15:15:00,145.98,146.38,145.95,146.36,29657.0,144.6872,145.0837,144.6575,145.0639,29657.0
2022-10-10 15:20:00,146.36,146.42,146.12,146.15,25162.0,145.0639,145.1233,144.826,144.8557,25162.0
2022-10-10 15:25:00,146.12,146.12,145.64,145.83,34188.0,144.826,144.826,144.3502,144.5386,34188.0
2022-10-10 15:30:00,145.83,146.14,145.75,145.96,51876.0,144.5386,144.8458,144.4593,144.6674,51876.0
2022-10-10 15:35:00,145.93,146.27,145.87,146.05,36440.0,144.6377,144.9747,144.5782,144.7566,36440.0
2022-10-10 15:40:00,146.06,146.15,145.83,146.0,47940.0,144.7665,144.8557,144.5386,144.7071,47940.0
2022-10-10 15:45:00,146.02,146.08,145.75,145.96,81381.0,144.7269,144.7864,144.4593,144.6674,81381.0
2022-10-10 15:50:00,145.95,146.31,145.75,146.3,96643.0,144.6575,145.0143,144.4593,145.0044,96643.0
2022-10-10 15:55:00,146.3,146.31,145.56,145.58,194056.0,145.0044,145.0143,144.271,144.2908,194056.0
2022-10-11 09:30:00,144.51,144.89,142.95,143.02,157382.0,143.2303,143.6069,141.6841,141.7535,157382.0
2022-10-11 09:35:00,142.99,143.05,142.1,142.33,71421.0,141.7237,141.7832,140.8416,141.0696,71421.0
2022-10-11 09:40:00,142.27,142.34,141.47,141.69,98793.0,141.0101,141.0795,140.2172,140.4352,98793.0
2022-10-11 09:45:00,141.73,142.26,141.38,141.51,80791.0,140.4749,141.0002,140.128,140.2568,80791.0
2022-10-11 09:50:00,141.54,141.79,141.08,141.35,59400.0,140.2866,140.5343,139.8306,140.0982,59400.0
2022-10-11 09:55:00,141.39,141.53,140.95,141.12,82268.0,140.1379,140.2766,139.7018,139.8703,82268.0
2022-10-11 10:00:00,141.09,141.15,140.25,140.58,115152.0,139.8405,139.9,139.008,139.3351,115152.0
2022-10-11 10:05:00,140.6,140.76,140.26,140.51,162470.0,139.3549,139.5135,139.0179,139.2657,162470.0
2022-10-11 10:10:00,140.45,140.61,140.11,140.41,125460.0,139.2062,139.3648,138.8692,139.1666,125460.0
2022-10-11 10:15:00,140.41,140.78,139.88,139.89,147899.0,139.1666,139.5333,138.6413,138.6512,147899.0
2022-10-11 10:20:00,139.88,139.9,139.52,139.87,88868.0,138.6413,138.6611,138.2844,138.6313,88868.0
2022-10-11 10:25:00,139.88,140.4,139.87,140.2,75883.0,138.6413,139.1567,138.6313,138.9584,75883.0
2022-10-11 10:30:00,140.11,140.94,139.84,140.64,61224.0,138.8692,139.6919,138.6016,139.3945,61224.0
2022-10-11 10:35:00,140.64,140.64,140.33,140.61,41047.0,139.3945,139.3945,139.0873,139.3648,41047.0
2022-10-11 10:40:00,140.62,141.0,140.45,140.62,89673.0,139.3747,139.7513,139.2062,139.3747,89673.0
2022-10-11 10:45:00,140.64,140.69,140.36,140.52,50641.0,139.3945,139.4441,139.117,139.2756,50641.0
2022-10-11 10:50:00,140.53,140.79,140.39,140.59,27143.0,139.2855,139.5432,139.1467,139.345,27143.0
2022-10-11 10:55:00,140.56,140.97,140.28,140.36,46507.0,139.3152,139.7216,139.0377,139.117,46507.0
2022-10-11 11:00:00,140.32,141.67,140.29,141.48,46476.0,139.0774,140.4154,139.0476,140.2271,46476.0
2022-10-11 11:05:00,141.48,141.54,140.88,141.01,28330.0,140.2271,140.2866,139.6324,139.7613,28330.0
2022-10-11 11:10:00,141.07,141.27,140.89,141.13,22207.0,139.8207,140.0189,139.6423,139.8802,22207.0
2022-10-11 11:15:00,141.14,141.44,141.13,141.26,56239.0,139.8901,140.1874,139.8802,140.009,56239.0
2022-10-11 11:20:00,141.27,141.68,141.2,141.59,45192.0,140.0189,140.4253,139.9496,140.3361,45192.0
2022-10-11 11:25:00,141.57,142.03,141.57,141.78,39811.0,140.3163,140.7722,140.3163,140.5244,39811.0
2022-10-11 11:30:00,141.8,142.43,141.8,142.38,39150.0,140.5443,141.1687,140.5443,141.1191,39150.0
2022-10-11 11:35:00,142.37,142.83,142.3,142.67,78833.0,141.1092,141.5651,141.0398,141.4066,78833.0
2022-10-11 11:40:00,142.69,143.07,142.52,143.05,46607.0,141.4264,141.803,141.2579,141.7832,46607.0
2022-10-11 11:45:00,143.07,143.46,142.84,143.32,96635.0,141.803,142.1896,141.575,142.0508,96635.0
2022-10-11 11:50:00,143.3,143.44,142.82,142.83,75302.0,142.031,142.1697,141.5552,141.5651,75302.0
2022-10-11 11:55:00,142.82,142.89,142.55,142.65,36006.0,141.5552,141.6246,141.2876,141.3867,36006.0
2022-10-11 12:00:00,142.66,142.66,142.08,142.33,100105.0,141.3966,141.3966,140.8218,141.0696,100105.0
2022-10-11 12:05:00,142.36,142.4,141.97,142.01,27999.0,141.0993,141.1389,140.7128,140.7524,27999.0
2022-10-11 12:10:00,142.06,142.49,142.0,142.46,69164.0,140.802,141.2281,140.7425,141.1984,69164.0
2022-10-11 12:15:00,142.46,143.18,142.43,143.18,33763.0,141.1984,141.912,141.1687,141.912,33763.0
2022-10-11 12:20:00,143.19,143.67,143.06,143.56,84683.0,141.9219,142.3977,141.7931,142.2887,84683.0
2022-10-11 12:25:00,143.64,143.66,143.42,143.59,36518.0,142.368,142.3878,142.1499,142.3184,36518.0
2022-10-11 12:30:00,143.57,143.87,143.55,143.87,42877.0,142.2986,142.5959,142.2788,142.5959,42877.0
2022-10-11 12:35:00,143.87,144.11,143.82,144.09,44332.0,142.5959,142.8338,142.5464,142.814,44332.0
2022-10-11 12:40:00,144.08,144.67,144.03,144.67,39278.0,142.8041,143.3888,142.7545,143.3888,39278.0
2022-10-11 12:45:00,144.7,144.97,144.65,144.86,59658.0,143.4186,143.6862,143.369,143.5772,59658.0
2022-10-11 12:50:00,144.88,144.97,144.6,144.76,74430.0,143.597,143.6862,143.3195,143.478,74430.0
2022-10-11 12:55:00,144.76,144.93,144.58,144.63,89139.0,143.478,143.6465,143.2996,143.3492,89139.0
2022-10-11 13:00:00,144.64,144.64,144.18,144.22,32046.0,143.3591,143.3591,142.9032,142.9428,32046.0
2022-10-11 13:05:00,144.2,144.39,144.0,144.35,36599.0,142.923,143.1113,142.7248,143.0717,36599.0
2022-10-11 13:10:00,144.31,144.49,144.17,144.22,22849.0,143.032,143.2104,142.8933,142.9428,22849.0
2022-10-11 13:15:00,144.22,144.35,143.93,144.1,30310.0,142.9428,143.0717,142.6554,142.8239,30310.0
2022-10-11 13:20:00,144.11,144.3,144.07,144.3,27621.0,142.8338,143.0221,142.7942,143.0221,27621.0
2022-10-11 13:25:00,144.36,144.36,143.61,143.76,18679.0,143.0816,143.0816,142.3382,142.4869,18679.0
2022-10-11 13:30:00,143.74,143.95,143.54,143.93,23439.0,142.4671,142.6752,142.2688,142.6554,23439.0
2022-10-11 13:35:00,143.94,144.11,143.83,144.05,24175.0,142.6653,142.8338,142.5563,142.7743,24175.0
2022-10-11 13:40:00,144.06,144.15,143.9,143.96,18560.0,142.7842,142.8734,142.6257,142.6851,18560.0
2022-10-11 13:45:00,144.0,144.26,144.0,144.06,18527.0,142.7248,142.9825,142.7248,142.7842,18527.0
2022-10-11 13:50:00,144.05,144.3,143.87,144.04,29521.0,142.7743,143.0221,142.5959,142.7644,29521.0
2022-10-11 13:55:00,144.02,144.26,144.0,144.22,26886.0,142.7446,142.9825,142.7248,142.9428,26886.0
2022-10-11 14:00:00,144.21,144.29,143.99,144.13,28204.0,142.9329,143.0122,142.7149,142.8536,28204.0
2022-10-11 14:05:00,144.15,144.43,143.82,143.92,37566.0,142.8734,143.151,142.5464,142.6455,37566.0
2022-10-11 14:10:00,143.91,143.91,143.49,143.73,24999.0,142.6356,142.6356,142.2193,142.4572,24999.0
2022-10-11 14:15:00,143.73,143.73,143.32,143.32,31475.0,142.4572,142.4572,142.0508,142.0508,31475.0
2022-10-11 14:20:00,143.3,143.45,143.19,143.4,40865.0,142.031,142.1796,141.9219,142.1301,40865.0
2022-10-11 14:25:00,143.39,143.64,143.37,143.58,34117.0,142.1202,142.368,142.1004,142.3085,34117.0
2022-10-11 14:30:00,143.58,143.79,143.5,143.73,21849.0,142.3085,142.5166,142.2292,142.4572,21849.0
2022-10-11 14:35:00,143.75,143.75,143.42,143.56,26157.0,142.477,142.477,142.1499,142.2887,26157.0
2022-10-11 14:40:00,143.56,143.74,143.27,143.27,24227.0,142.2887,142.4671,142.0012,142.0012,24227.0
2022-10-11 14:45:00,143.28,143.28,142.33,142.47,54569.0,142.0111,142.0111,141.0696,141.2083,54569.0
2022-10-11 14:50:00,142.48,142.59,142.01,142.1,57888.0,141.2182,141.3273,140.7524,140.8416,57888.0
2022-10-11 14:55:00,142.07,142.12,141.55,141.64,106237.0,140.8119,140.8614,140.2965,140.3857,106237.0
2022-10-11 15:00:00,141.64,141.84,141.45,141.66,40723.0,140.3857,140.5839,140.1974,140.4055,40723.0
2022-10-11 15:05:00,141.64,141.83,141.46,141.54,55102.0,140.3857,140.574,140.2073,140.2866,55102.0
2022-10-11 15:10:00,141.56,141.63,141.23,141.57,65497.0,140.3064,140.3758,139.9793,140.3163,65497.0
2022-10-11 15:15:00,141.6,141.84,141.24,141.68,46213.0,140.346,140.5839,139.9892,140.4253,46213.0
2022-10-11 15:20:00,141.66,142.11,141.66,141.99,41742.0,140.4055,140.8515,140.4055,140.7326,41742.0
2022-10-11 15:25:00,142.04,142.13,141.65,141.98,48746.0,140.7821,140.8713,140.3956,140.7227,48746.0
2022-10-11 15:30:00,141.98,142.08,141.6,141.97,52194.0,140.7227,140.8218,140.346,140.7128,52194.0
2022-10-11 15:35:00,141.97,142.44,141.91,142.41,57568.0,140.7128,141.1786,140.6533,141.1489,57568.0
2022-10-11 15:40:00,142.42,142.68,142.14,142.62,122219.0,141.1588,141.4165,140.8812,141.357,122219.0
2022-10-11 15:45:00,142.67,142.78,142.35,142.71,107248.0,141.4066,141.5156,141.0894,141.4462,107248.0
2022-10-11 15:50:00,142.7,142.84,142.21,142.76,95559.0,141.4363,141.575,140.9506,141.4958,95559.0
2022-10-11 15:55:00,142.78,142.99,142.42,142.57,340345.0,141.5156,141.7237,141.1588,141.3074,340345.0
2022-10-12 09:30:00,142.31,142.56,141.1,141.62,141188.0,141.0497,141.2975,139.8505,140.3658,141188.0
2022-10-12 09:35:00,141.71,142.71,141.71,142.43,67184.0,140.4551,141.4462,140.4551,141.1687,67184.0
2022-10-12 09:40:00,142.38,142.77,141.42,142.73,104817.0,141.1191,141.5057,140.1676,141.466,104817.0
2022-10-12 09:45:00,142.71,143.06,141.7,141.86,118767.0,141.4462,141.7931,140.4451,140.6037,118767.0
2022-10-12 09:50:00,141.83,142.17,141.54,141.89,100685.0,140.574,140.911,140.2866,140.6335,100685.0
2022-10-12 09:55:00,141.92,142.57,141.75,142.28,81160.0,140.6632,141.3074,140.4947,141.02,81160.0
2022-10-12 10:00:00,142.3,142.54,141.53,141.62,97234.0,141.0398,141.2777,140.2766,140.3658,97234.0
2022-10-12 10:05:00,141.54,141.57,140.56,140.89,87070.0,140.2866,140.3163,139.3152,139.6423,87070.0
2022-10-12 10:10:00,140.91,140.94,140.26,140.26,54766.0,139.6621,139.6919,139.0179,139.0179,54766.0
2022-10-12 10:15:00,140.27,140.48,140.13,140.25,54225.0,139.0278,139.2359,138.889,139.008,54225.0
2022-10-12 10:20:00,140.24,140.36,139.68,140.25,122281.0,138.9981,139.117,138.443,139.008,122281.0
2022-10-12 10:25:00,140.22,140.9,140.15,140.61,72514.0,138.9782,139.6522,138.9089,139.3648,72514.0
2022-10-12 10:30:00,140.6,140.83,140.4,140.4,40036.0,139.3549,139.5828,139.1567,139.1567,40036.0
2022-10-12 10:35:00,140.41,140.41,139.62,139.66,96324.0,139.1666,139.1666,138.3836,138.4232,96324.0
2022-10-12 10:40:00,139.62,140.1,139.58,139.76,68723.0,138.3836,138.8593,138.3439,138.5223,68723.0
2022-10-12 10:45:00,139.74,140.25,139.7,140.2,35768.0,138.5025,139.008,138.4629,138.9584,35768.0
2022-10-12 10:50:00,140.22,140.61,140.09,140.61,48754.0,138.9782,139.3648,138.8494,139.3648,48754.0
2022-10-12 10:55:00,140.57,140.8,140.38,140.39,25990.0,139.3251,139.5531,139.1368,139.1467,25990.0
2022-10-12 11:00:00,140.42,141.3,140.42,140.99,35557.0,139.1765,140.0487,139.1765,139.7414,35557.0
2022-10-12 11:05:00,140.97,141.21,140.94,141.17,30328.0,139.7216,139.9595,139.6919,139.9198,30328.0
2022-10-12 11:10:00,141.18,141.74,141.18,141.73,20669.0,139.9297,140.4848,139.9297,140.4749,20669.0
2022-10-12 11:15:00,141.75,141.83,141.58,141.73,24162.0,140.4947,140.574,140.3262,140.4749,24162.0
2022-10-12 11:20:00,141.71,141.94,141.6,141.74,15600.0,140.4551,140.683,140.346,140.4848,15600.0
2022-10-12 11:25:00,141.7,141.94,141.5,141.94,29429.0,140.4451,140.683,140.2469,140.683,29429.0
2022-10-12 11:30:00,141.91,141.98,141.47,141.54,27610.0,140.6533,140.7227,140.2172,140.2866,27610.0
2022-10-12 11:35:00,141.49,141.92,141.37,141.67,32812.0,140.237,140.6632,140.1181,140.4154,32812.0
2022-10-12 11:40:00,141.66,142.21,141.58,141.99,15160.0,140.4055,140.9506,140.3262,140.7326,15160.0
2022-10-12 11:45:00,141.97,142.12,141.86,142.11,37890.0,140.7128,140.8614,140.6037,140.8515,37890.0
2022-10-12 11:50:00,142.08,142.46,142.03,142.46,13899.0,140.8218,141.1984,140.7722,141.1984,13899.0
2022-10-12 11:55:00,142.42,142.5,142.14,142.32,21214.0,141.1588,141.2381,140.8812,141.0597,21214.0
2022-10-12 12:00:00,142.37,142.53,142.31,142.51,27449.0,141.1092,141.2678,141.0497,141.248,27449.0
2022-10-12 12:05:00,142.48,142.77,142.33,142.42,25853.0,141.2182,141.5057,141.0696,141.1588,25853.0
2022-10-12 12:10:00,142.45,142.55,142.09,142.55,25941.0,141.1885,141.2876,140.8317,141.2876,25941.0
2022-10-12 12:15:00,142.55,142.8,142.48,142.69,26127.0,141.2876,141.5354,141.2182,141.4264,26127.0
2022-10-12 12:20:00,142.71,142.73,142.47,142.58,15025.0,141.4462,141.466,141.2083,141.3173,15025.0
2022-10-12 12:25:00,142.56,142.69,142.33,142.45,16266.0,141.2975,141.4264,141.0696,141.1885,16266.0
2022-10-12 12:30:00,142.42,142.51,142.26,142.51,18821.0,141.1588,141.248,141.0002,141.248,18821.0
2022-10-12 12:35:00,142.5,142.56,142.17,142.3,22116.0,141.2381,141.2975,140.911,141.0398,22116.0
2022-10-12 12:40:00,142.28,142.45,142.27,142.42,18199.0,141.02,141.1885,141.0101,141.1588,18199.0
2022-10-12 12:45:00,142.44,142.69,142.44,142.68,21177.0,141.1786,141.4264,141.1786,141.4165,21177.0
2022-10-12 12:50:00,142.7,143.0,142.66,142.96,118239.0,141.4363,141.7336,141.3966,141.694,118239.0
2022-10-12 12:55:00,142.97,143.06,142.9,142.96,40540.0,141.7039,141.7931,141.6345,141.694,40540.0
2022-10-12 13:00:00,142.94,143.08,142.65,142.69,28170.0,141.6742,141.8129,141.3867,141.4264,28170.0
2022-10-12 13:05:00,142.71,142.92,142.64,142.8,24143.0,141.4462,141.6543,141.3768,141.5354,24143.0
2022-10-12 13:10:00,142.81,143.02,142.77,142.83,38962.0,141.5453,141.7535,141.5057,141.5651,38962.0
2022-10-12 13:15:00,142.81,142.81,142.6,142.61,24386.0,141.5453,141.5453,141.3372,141.3471,24386.0
2022-10-12 13:20:00,142.63,142.7,142.56,142.62,19806.0,141.3669,141.4363,141.2975,141.357,19806.0
2022-10-12 13:25:00,142.61,142.94,142.61,142.84,40573.0,141.3471,141.6742,141.3471,141.575,40573.0
2022-10-12 13:30:00,142.88,142.88,142.52,142.61,20981.0,141.6147,141.6147,141.2579,141.3471,20981.0
2022-10-12 13:35:00,142.59,142.82,142.35,142.8,21326.0,141.3273,141.5552,141.0894,141.5354,21326.0
2022-10-12 13:40:00,142.79,142.87,142.53,142.63,23612.0,141.5255,141.6048,141.2678,141.3669,23612.0
2022-10-12 13:45:00,142.63,142.68,142.5,142.62,20691.0,141.3669,141.4165,141.2381,141.357,20691.0
2022-10-12 13:50:00,142.61,142.7,142.42,142.49,15888.0,141.3471,141.4363,141.1588,141.2281,15888.0
2022-10-12 13:55:00,142.41,142.42,142.24,142.34,28178.0,141.1489,141.1588,140.9804,141.0795,28178.0
2022-10-12 14:00:00,142.3,142.84,142.12,142.38,56382.0,141.0398,141.575,140.8614,141.1191,56382.0
2022-10-12 14:05:00,142.41,143.1,142.26,142.81,22037.0,141.1489,141.8327,141.0002,141.5453,22037.0
2022-10-12 14:10:00,142.68,143.13,142.56,142.98,26713.0,141.4165,141.8625,141.2975,141.7138,26713.0
2022-10-12 14:15:00,142.98,143.09,142.65,142.83,19519.0,141.7138,141.8228,141.3867,141.5651,19519.0
2022-10-12 14:20:00,142.81,142.87,142.43,142.71,16682.0,141.5453,141.6048,141.1687,141.4462,16682.0
2022-10-12 14:25:00,142.71,143.25,142.62,143.14,20704.0,141.4462,141.9814,141.357,141.8724,20704.0
2022-10-12 14:30:00,143.17,143.31,143.01,143.28,18597.0,141.9021,142.0409,141.7435,142.0111,18597.0
2022-10-12 14:35:00,143.25,143.44,143.19,143.27,19804.0,141.9814,142.1697,141.9219,142.0012,19804.0
2022-10-12 14:40:00,143.26,143.39,143.16,143.21,19141.0,141.9913,142.1202,141.8922,141.9418,19141.0
2022-10-12 14:45:00,143.21,143.28,142.79,142.87,30689.0,141.9418,142.0111,141.5255,141.6048,30689.0
2022-10-12 14:50:00,142.86,142.87,142.54,142.63,25653.0,141.5949,141.6048,141.2777,141.3669,25653.0
2022-10-12 14:55:00,142.61,142.72,142.43,142.51,24783.0,141.3471,141.4561,141.1687,141.248,24783.0
2022-10-12 15:00:00,142.5,142.61,142.25,142.32,25889.0,141.2381,141.3471,140.9903,141.0597,25889.0
2022-10-12 15:05:00,142.29,142.49,142.26,142.38,22174.0,141.0299,141.2281,141.0002,141.1191,22174.0
2022-10-12 15:10:00,142.37,142.6,142.37,142.55,74974.0,141.1092,141.3372,141.1092,141.2876,74974.0
2022-10-12 15:15:00,142.53,142.88,142.4,142.87,57783.0,141.2678,141.6147,141.1389,141.6048,57783.0
2022-10-12 15:20:00,142.86,142.91,142.69,142.73,26780.0,141.5949,141.6444,141.4264,141.466,26780.0
2022-10-12 15:25:00,142.69,142.94,142.63,142.73,29911.0,141.4264,141.6742,141.3669,141.466,29911.0
2022-10-12 15:30:00,142.72,143.18,142.67,143.18,41369.0,141.4561,141.912,141.4066,141.912,41369.0
2022-10-12 15:35:00,143.19,143.3,143.11,143.11,40123.0,141.9219,142.031,141.8427,141.8427,40123.0
2022-10-12 15:40:00,143.13,143.19,143.03,143.07,43928.0,141.8625,141.9219,141.7634,141.803,43928.0
2022-10-12 15:45:00,143.04,143.11,142.76,142.79,77885.0,141.7733,141.8427,141.4958,141.5255,77885.0
2022-10-12 15:50:00,142.77,142.88,142.63,142.8,103486.0,141.5057,141.6147,141.3669,141.5354,103486.0
2022-10-12 15:55:00,142.78,142.8,142.27,142.31,270975.0,141.5156,141.5354,141.0101,141.0497,270975.0
2022-10-13 09:30:00,138.96,138.96,137.69,138.28,226142.0,137.7294,137.7294,136.4707,137.0554,226142.0
2022-10-13 09:35:00,138.25,138.76,137.81,138.11,76615.0,137.0257,137.5312,136.5896,136.8869,76615.0
2022-10-13 09:40:00,138.19,138.39,137.59,138.0,105113.0,136.9662,137.1645,136.3715,136.7779,105113.0
2022-10-13 09:45:00,137.98,139.55,137.74,139.54,102556.0,136.7581,138.3142,136.5202,138.3043,102556.0
2022-10-13 09:50:00,139.53,140.21,139.41,139.83,51334.0,138.2944,138.9683,138.1754,138.5917,51334.0
2022-10-13 09:55:00,139.86,140.19,139.3,139.7,117432.0,138.6214,138.9485,138.0664,138.4629,117432.0
2022-10-13 10:00:00,139.64,140.5,139.44,140.5,49171.0,138.4034,139.2558,138.2052,139.2558,49171.0
2022-10-13 10:05:00,140.51,141.18,140.35,140.93,48779.0,139.2657,139.9297,139.1071,139.682,48779.0
2022-10-13 10:10:00,140.91,141.4,140.48,141.35,51770.0,139.6621,140.1478,139.2359,140.0982,51770.0
2022-10-13 10:15:00,141.36,141.59,140.94,140.99,64215.0,140.1082,140.3361,139.6919,139.7414,64215.0
2022-10-13 10:20:00,141.0,141.17,140.69,140.84,43484.0,139.7513,139.9198,139.4441,139.5928,43484.0
2022-10-13 10:25:00,140.8,140.87,139.91,140.1,80618.0,139.5531,139.6225,138.671,138.8593,80618.0
2022-10-13 10:30:00,140.05,140.55,139.76,139.89,46883.0,138.8098,139.3053,138.5223,138.6512,46883.0
2022-10-13 10:35:00,139.95,140.11,139.59,140.02,87717.0,138.7106,138.8692,138.3538,138.78,87717.0
2022-10-13 10:40:00,140.02,140.45,139.85,140.1,40999.0,138.78,139.2062,138.6115,138.8593,40999.0
2022-10-13 10:45:00,140.01,140.96,140.0,140.65,35984.0,138.7701,139.7117,138.7602,139.4044,35984.0
2022-10-13 10:50:00,140.69,140.77,139.93,140.14,36107.0,139.4441,139.5234,138.6908,138.899,36107.0
2022-10-13 10:55:00,140.12,140.69,139.8,139.82,91833.0,138.8791,139.4441,138.562,138.5818,91833.0
2022-10-13 11:00:00,139.8,140.28,139.53,140.23,37342.0,138.562,139.0377,138.2944,138.9882,37342.0
2022-10-13 11:05:00,140.24,141.6,140.19,141.46,55285.0,138.9981,140.346,138.9485,140.2073,55285.0
2022-10-13 11:10:00,141.42,141.73,141.11,141.64,59622.0,140.1676,140.4749,139.8604,140.3857,59622.0
2022-10-13 11:15:00,141.79,143.13,141.55,142.99,108268.0,140.5343,141.8625,140.2965,141.7237,108268.0
2022-10-13 11:20:00,142.98,144.68,142.8,143.2,75111.0,141.7138,143.3988,141.5354,141.9319,75111.0
2022-10-13 11:25:00,143.13,143.29,142.58,143.23,44899.0,141.8625,142.0211,141.3173,141.9616,44899.0
2022-10-13 11:30:00,143.31,143.53,142.71,143.16,40752.0,142.0409,142.2589,141.4462,141.8922,40752.0
2022-10-13 11:35:00,143.28,145.34,143.23,144.94,104045.0,142.0111,144.0529,141.9616,143.6564,104045.0
2022-10-13 11:40:00,145.14,145.78,144.6,144.61,56242.0,143.8547,144.489,143.3195,143.3294,56242.0
2022-10-13 11:45:00,144.67,144.93,144.28,144.34,76218.0,143.3888,143.6465,143.0023,143.0618,76218.0
2022-10-13 11:50:00,144.3,144.81,144.06,144.52,39657.0,143.0221,143.5276,142.7842,143.2402,39657.0
2022-10-13 11:55:00,144.54,144.79,144.02,144.26,43314.0,143.26,143.5078,142.7446,142.9825,43314.0
2022-10-13 12:00:00,144.29,144.79,144.16,144.67,57169.0,143.0122,143.5078,142.8834,143.3888,57169.0
2022-10-13 12:05:00,144.74,144.83,144.25,144.62,26674.0,143.4582,143.5474,142.9726,143.3393,26674.0
2022-10-13 12:10:00,144.58,144.72,143.62,143.76,28291.0,143.2996,143.4384,142.3481,142.4869,28291.0
2022-10-13 12:15:00,143.76,143.88,143.01,143.13,38753.0,142.4869,142.6058,141.7435,141.8625,38753.0
2022-10-13 12:20:00,143.11,143.45,142.86,143.33,46642.0,141.8427,142.1796,141.5949,142.0607,46642.0
2022-10-13 12:25:00,143.27,143.37,143.01,143.27,30838.0,142.0012,142.1004,141.7435,142.0012,30838.0
2022-10-13 12:30:00,143.28,143.62,143.12,143.53,43686.0,142.0111,142.3481,141.8526,142.2589,43686.0
2022-10-13 12:35:00,143.53,143.73,143.33,143.34,27448.0,142.2589,142.4572,142.0607,142.0706,27448.0
2022-10-13 12:40:00,143.36,143.88,143.32,143.77,34346.0,142.0904,142.6058,142.0508,142.4968,34346.0
2022-10-13 12:45:00,143.8,144.01,143.49,144.0,27698.0,142.5265,142.7347,142.2193,142.7248,27698.0
2022-10-13 12:50:00,143.99,144.27,143.83,143.96,29141.0,142.7149,142.9924,142.5563,142.6851,29141.0
2022-10-13 12:55:00,143.97,144.19,143.92,144.08,26281.0,142.695,142.9131,142.6455,142.8041,26281.0
2022-10-13 13:00:00,144.1,144.6,144.05,144.52,28269.0,142.8239,143.3195,142.7743,143.2402,28269.0
2022-10-13 13:05:00,144.51,144.64,144.23,144.27,20567.0,143.2303,143.3591,142.9527,142.9924,20567.0
2022-10-13 13:10:00,144.28,144.45,144.11,144.33,37531.0,143.0023,143.1708,142.8338,143.0519,37531.0
2022-10-13 13:15:00,144.31,144.69,144.26,144.54,32039.0,143.032,143.4087,142.9825,143.26,32039.0
2022-10-13 13:20:00,144.58,145.03,144.54,145.03,37055.0,143.2996,143.7457,143.26,143.7457,37055.0
2022-10-13 13:25:00,144.97,145.55,144.96,145.35,31621.0,143.6862,144.261,143.6763,144.0628,31621.0
2022-10-13 13:30:00,145.39,145.96,145.37,145.83,29231.0,144.1025,144.6674,144.0826,144.5386,29231.0
2022-10-13 13:35:00,145.86,145.86,145.58,145.83,30899.0,144.5683,144.5683,144.2908,144.5386,30899.0
2022-10-13 13:40:00,145.86,145.9,145.37,145.42,26766.0,144.5683,144.6079,144.0826,144.1322,26766.0
2022-10-13 13:45:00,145.51,145.55,145.23,145.45,38364.0,144.2214,144.261,143.9439,144.1619,38364.0
2022-10-13 13:50:00,145.48,145.67,145.36,145.45,26766.0,144.1917,144.38,144.0727,144.1619,26766.0
2022-10-13 13:55:00,145.45,145.45,145.13,145.41,34527.0,144.1619,144.1619,143.8448,144.1223,34527.0
2022-10-13 14:00:00,145.37,145.51,145.19,145.42,22005.0,144.0826,144.2214,143.9042,144.1322,22005.0
2022-10-13 14:05:00,145.45,145.5,145.13,145.19,26142.0,144.1619,144.2115,143.8448,143.9042,26142.0
2022-10-13 14:10:00,145.19,145.3,144.85,145.14,30654.0,143.9042,144.0133,143.5672,143.8547,30654.0
2022-10-13 14:15:00,145.17,145.36,145.1,145.19,31594.0,143.8844,144.0727,143.815,143.9042,31594.0
2022-10-13 14:20:00,145.18,145.26,145.01,145.21,20792.0,143.8943,143.9736,143.7258,143.9241,20792.0
2022-10-13 14:25:00,145.22,145.24,144.73,144.75,17539.0,143.934,143.9538,143.4483,143.4681,17539.0
2022-10-13 14:30:00,144.87,145.05,144.87,145.02,30555.0,143.5871,143.7655,143.5871,143.7357,30555.0
2022-10-13 14:35:00,145.04,145.35,144.94,145.26,30819.0,143.7556,144.0628,143.6564,143.9736,30819.0
2022-10-13 14:40:00,145.26,145.4,145.1,145.39,36003.0,143.9736,144.1124,143.815,144.1025,36003.0
2022-10-13 14:45:00,145.4,145.66,145.3,145.52,27976.0,144.1124,144.3701,144.0133,144.2313,27976.0
2022-10-13 14:50:00,145.51,145.88,145.45,145.75,35405.0,144.2214,144.5881,144.1619,144.4593,35405.0
2022-10-13 14:55:00,145.74,146.18,145.69,145.99,53310.0,144.4494,144.8855,144.3998,144.6972,53310.0
2022-10-13 15:00:00,145.95,146.01,145.7,145.85,29334.0,144.6575,144.717,144.4097,144.5584,29334.0
2022-10-13 15:05:00,145.89,146.33,145.81,146.33,41096.0,144.598,145.0341,144.5187,145.0341,41096.0
2022-10-13 15:10:00,146.34,146.34,146.02,146.03,39715.0,145.0441,145.0441,144.7269,144.7368,39715.0
2022-10-13 15:15:00,146.04,146.26,145.92,146.08,43039.0,144.7467,144.9648,144.6278,144.7864,43039.0
2022-10-13 15:20:00,146.08,146.09,145.73,145.83,34828.0,144.7864,144.7963,144.4395,144.5386,34828.0
2022-10-13 15:25:00,145.88,146.0,145.68,145.73,26848.0,144.5881,144.7071,144.3899,144.4395,26848.0
2022-10-13 15:30:00,145.71,146.07,145.25,145.28,62473.0,144.4196,144.7764,143.9637,143.9934,62473.0
2022-10-13 15:35:00,145.28,145.46,145.15,145.35,67954.0,143.9934,144.1718,143.8646,144.0628,67954.0
2022-10-13 15:40:00,145.3,145.74,145.13,145.63,54902.0,144.0133,144.4494,143.8448,144.3403,54902.0
2022-10-13 15:45:00,145.61,145.78,145.49,145.61,68816.0,144.3205,144.489,144.2016,144.3205,68816.0
2022-10-13 15:50:00,145.61,146.09,145.37,145.89,113241.0,144.3205,144.7963,144.0826,144.598,113241.0
2022-10-13 15:55:00,145.88,145.95,145.4,145.45,231417.0,144.5881,144.6575,144.1124,144.1619,231417.0
2022-10-14 09:30:00,147.33,147.7,145.76,146.11,125984.0,146.0253,146.392,144.4692,144.8161,125984.0
2022-10-14 09:35:00,146.26,147.34,145.81,147.15,51723.0,144.9648,146.0352,144.5187,145.8469,51723.0
2022-10-14 09:40:00,147.23,147.23,146.07,146.26,69231.0,145.9262,145.9262,144.7764,144.9648,69231.0
2022-10-14 09:45:00,146.19,146.61,145.73,146.36,100884.0,144.8954,145.3117,144.4395,145.0639,100884.0
2022-10-14 09:50:00,146.42,146.86,146.15,146.51,48741.0,145.1233,145.5594,144.8557,145.2125,48741.0
2022-10-14 09:55:00,146.58,147.08,146.5,146.54,55869.0,145.2819,145.7775,145.2026,145.2423,55869.0
2022-10-14 10:00:00,146.54,146.54,145.47,146.38,168160.0,145.2423,145.2423,144.1818,145.0837,168160.0
2022-10-14 10:05:00,146.41,146.73,145.94,146.12,47603.0,145.1134,145.4306,144.6476,144.826,47603.0
2022-10-14 10:10:00,146.09,146.28,145.1,145.39,90895.0,144.7963,144.9846,143.815,144.1025,90895.0
2022-10-14 10:15:00,145.29,145.56,145.04,145.19,55475.0,144.0033,144.271,143.7556,143.9042,55475.0
2022-10-14 10:20:00,145.25,145.26,144.27,144.68,57287.0,143.9637,143.9736,142.9924,143.3988,57287.0
2022-10-14 10:25:00,144.77,145.89,144.73,145.65,90135.0,143.488,144.598,143.4483,144.3602,90135.0
2022-10-14 10:30:00,145.63,145.95,145.21,145.21,83812.0,144.3403,144.6575,143.9241,143.9241,83812.0
2022-10-14 10:35:00,145.31,145.79,145.26,145.66,40840.0,144.0232,144.4989,143.9736,144.3701,40840.0
2022-10-14 10:40:00,145.76,146.1,144.91,144.94,56116.0,144.4692,144.8062,143.6267,143.6564,56116.0
2022-10-14 10:45:00,144.9,145.4,144.72,144.72,21815.0,143.6168,144.1124,143.4384,143.4384,21815.0
2022-10-14 10:50:00,144.82,145.34,144.65,145.16,18853.0,143.5375,144.0529,143.369,143.8745,18853.0
2022-10-14 10:55:00,145.09,145.73,144.95,145.65,50008.0,143.8051,144.4395,143.6664,144.3602,50008.0
2022-10-14 11:00:00,145.7,146.61,145.64,146.48,48619.0,144.4097,145.3117,144.3502,145.1828,48619.0
2022-10-14 11:05:00,146.43,146.43,145.9,146.03,34601.0,145.1333,145.1333,144.6079,144.7368,34601.0
2022-10-14 11:10:00,146.0,146.06,145.33,145.38,39928.0,144.7071,144.7665,144.043,144.0926,39928.0
2022-10-14 11:15:00,145.39,145.52,145.13,145.23,39120.0,144.1025,144.2313,143.8448,143.9439,39120.0
2022-10-14 11:20:00,145.27,145.81,145.27,145.71,31107.0,143.9835,144.5187,143.9835,144.4196,31107.0
2022-10-14 11:25:00,145.72,145.94,145.41,145.52,41033.0,144.4295,144.6476,144.1223,144.2313,41033.0
2022-10-14 11:30:00,145.47,145.47,144.95,145.02,28445.0,144.1818,144.1818,143.6664,143.7357,28445.0
2022-10-14 11:35:00,145.06,145.33,144.89,145.33,20871.0,143.7754,144.043,143.6069,144.043,20871.0
2022-10-14 11:40:00,145.31,145.34,144.68,144.85,17184.0,144.0232,144.0529,143.3988,143.5672,17184.0
2022-10-14 11:45:00,144.83,144.86,144.44,144.6,41123.0,143.5474,143.5772,143.1609,143.3195,41123.0
2022-10-14 11:50:00,144.61,144.84,144.09,144.19,43560.0,143.3294,143.5573,142.814,142.9131,43560.0
2022-10-14 11:55:00,144.17,144.21,143.88,143.89,18447.0,142.8933,142.9329,142.6058,142.6157,18447.0
2022-10-14 12:00:00,143.88,144.29,143.78,144.15,24727.0,142.6058,143.0122,142.5067,142.8734,24727.0
2022-10-14 12:05:00,144.16,144.16,143.1,143.16,23955.0,142.8834,142.8834,141.8327,141.8922,23955.0
2022-10-14 12:10:00,143.18,143.35,143.03,143.12,28955.0,141.912,142.0805,141.7634,141.8526,28955.0
2022-10-14 12:15:00,143.11,143.42,143.03,143.4,50659.0,141.8427,142.1499,141.7634,142.1301,50659.0
2022-10-14 12:20:00,143.36,143.53,143.15,143.43,25193.0,142.0904,142.2589,141.8823,142.1598,25193.0
2022-10-14 12:25:00,143.47,143.59,143.31,143.57,21835.0,142.1995,142.3184,142.0409,142.2986,21835.0
2022-10-14 12:30:00,143.56,143.76,143.32,143.39,11748.0,142.2887,142.4869,142.0508,142.1202,11748.0
2022-10-14 12:35:00,143.36,143.75,143.32,143.55,17334.0,142.0904,142.477,142.0508,142.2788,17334.0
2022-10-14 12:40:00,143.52,143.95,143.49,143.78,13967.0,142.249,142.6752,142.2193,142.5067,13967.0
2022-10-14 12:45:00,143.8,143.8,143.4,143.4,8755.0,142.5265,142.5265,142.1301,142.1301,8755.0
2022-10-14 12:50:00,143.38,143.46,143.1,143.39,33684.0,142.1103,142.1896,141.8327,142.1202,33684.0
2022-10-14 12:55:00,143.37,143.63,143.36,143.59,20397.0,142.1004,142.358,142.0904,142.3184,20397.0
2022-10-14 13:00:00,143.63,144.07,143.6,143.78,25640.0,142.358,142.7942,142.3283,142.5067,25640.0
2022-10-14 13:05:00,143.78,143.78,143.49,143.55,54532.0,142.5067,142.5067,142.2193,142.2788,54532.0
2022-10-14 13:10:00,143.55,143.8,143.45,143.5,19286.0,142.2788,142.5265,142.1796,142.2292,19286.0
2022-10-14 13:15:00,143.5,143.73,143.48,143.56,22763.0,142.2292,142.4572,142.2094,142.2887,22763.0
2022-10-14 13:20:00,143.56,143.56,143.14,143.38,26048.0,142.2887,142.2887,141.8724,142.1103,26048.0
2022-10-14 13:25:00,143.36,143.6,143.28,143.58,30003.0,142.0904,142.3283,142.0111,142.3085,30003.0
2022-10-14 13:30:00,143.55,143.97,143.5,143.93,27347.0,142.2788,142.695,142.2292,142.6554,27347.0
2022-10-14 13:35:00,143.96,144.04,143.57,143.72,97865.0,142.6851,142.7644,142.2986,142.4473,97865.0
2022-10-14 13:40:00,143.75,143.97,143.67,143.67,23954.0,142.477,142.695,142.3977,142.3977,23954.0
2022-10-14 13:45:00,143.66,143.93,143.66,143.87,18564.0,142.3878,142.6554,142.3878,142.5959,18564.0
2022-10-14 13:50:00,143.85,143.95,143.64,143.95,14677.0,142.5761,142.6752,142.368,142.6752,14677.0
2022-10-14 13:55:00,143.97,144.28,143.93,144.18,29979.0,142.695,143.0023,142.6554,142.9032,29979.0
2022-10-14 14:00:00,144.23,144.23,143.86,143.98,24076.0,142.9527,142.9527,142.586,142.705,24076.0
2022-10-14 14:05:00,143.97,144.04,143.69,143.85,22583.0,142.695,142.7644,142.4175,142.5761,22583.0
2022-10-14 14:10:00,143.86,143.86,143.44,143.46,17791.0,142.586,142.586,142.1697,142.1896,17791.0
2022-10-14 14:15:00,143.45,143.52,143.08,143.08,27206.0,142.1796,142.249,141.8129,141.8129,27206.0
2022-10-14 14:20:00,143.08,143.19,143.01,143.08,44286.0,141.8129,141.9219,141.7435,141.8129,44286.0
2022-10-14 14:25:00,143.07,143.25,142.96,143.23,28684.0,141.803,141.9814,141.694,141.9616,28684.0
2022-10-14 14:30:00,143.22,143.33,143.15,143.28,29203.0,141.9517,142.0607,141.8823,142.0111,29203.0
2022-10-14 14:35:00,143.33,143.42,143.22,143.28,13464.0,142.0607,142.1499,141.9517,142.0111,13464.0
2022-10-14 14:40:00,143.31,143.42,143.09,143.35,16537.0,142.0409,142.1499,141.8228,142.0805,16537.0
2022-10-14 14:45:00,143.37,143.4,143.19,143.28,18204.0,142.1004,142.1301,141.9219,142.0111,18204.0
2022-10-14 14:50:00,143.29,143.3,143.15,143.16,20697.0,142.0211,142.031,141.8823,141.8922,20697.0
2022-10-14 14:55:00,143.19,143.31,143.04,143.19,20583.0,141.9219,142.0409,141.7733,141.9219,20583.0
2022-10-14 15:00:00,143.2,143.43,143.2,143.28,40129.0,141.9319,142.1598,141.9319,142.0111,40129.0
2022-10-14 15:05:00,143.26,143.28,142.89,143.0,37171.0,141.9913,142.0111,141.6246,141.7336,37171.0
2022-10-14 15:10:00,142.97,143.13,142.72,142.75,38076.0,141.7039,141.8625,141.4561,141.4858,38076.0
2022-10-14 15:15:00,142.73,142.77,142.44,142.6,37932.0,141.466,141.5057,141.1786,141.3372,37932.0
2022-10-14 15:20:00,142.6,142.81,142.46,142.76,30007.0,141.3372,141.5453,141.1984,141.4958,30007.0
2022-10-14 15:25:00,142.75,142.86,142.63,142.82,31410.0,141.4858,141.5949,141.3669,141.5552,31410.0
2022-10-14 15:30:00,142.81,143.13,142.59,143.13,55124.0,141.5453,141.8625,141.3273,141.8625,55124.0
2022-10-14 15:35:00,143.13,143.22,142.74,142.93,40323.0,141.8625,141.9517,141.4759,141.6642,40323.0
2022-10-14 15:40:00,142.94,143.06,142.8,143.06,40534.0,141.6742,141.7931,141.5354,141.7931,40534.0
2022-10-14 15:45:00,143.05,143.05,142.68,142.87,97140.0,141.7832,141.7832,141.4165,141.6048,97140.0
2022-10-14 15:50:00,142.86,143.01,142.6,142.72,93705.0,141.5949,141.7435,141.3372,141.4561,93705.0
2022-10-14 15:55:00,142.7,142.7,142.0,142.48,243958.0,141.4363,141.4363,140.7425,141.2182,243958.0
2022-10-17 09:30:00,146.1,147.66,145.94,147.46,154877.0,144.8062,146.3524,144.6476,146.1541,154877.0
2022-10-17 09:35:00,147.53,148.39,147.43,148.31,38933.0,146.2235,147.0759,146.1244,146.9966,38933.0
2022-10-17 09:40:00,148.33,148.67,147.74,148.39,64934.0,147.0164,147.3534,146.4317,147.0759,64934.0
2022-10-17 09:45:00,148.44,148.44,147.58,148.07,32792.0,147.1255,147.1255,146.2731,146.7587,32792.0
2022-10-17 09:50:00,148.12,148.36,147.44,148.08,49689.0,146.8083,147.0462,146.1343,146.7686,49689.0
2022-10-17 09:55:00,148.17,148.25,147.62,148.18,63593.0,146.8578,146.9371,146.3127,146.8678,63593.0
2022-10-17 10:00:00,148.24,148.44,147.92,148.26,65868.0,146.9272,147.1255,146.6101,146.947,65868.0
2022-10-17 10:05:00,148.27,148.61,148.26,148.35,82049.0,146.957,147.2939,146.947,147.0363,82049.0
2022-10-17 10:10:00,148.31,149.0,148.22,148.98,156832.0,146.9966,147.6805,146.9074,147.6607,156832.0
2022-10-17 10:15:00,149.0,149.0,148.41,148.48,148554.0,147.6805,147.6805,147.0957,147.1651,148554.0
2022-10-17 10:20:00,148.52,148.66,148.27,148.34,30768.0,147.2047,147.3435,146.957,147.0263,30768.0
2022-10-17 10:25:00,148.28,148.44,148.16,148.3,21284.0,146.9669,147.1255,146.8479,146.9867,21284.0
2022-10-17 10:30:00,148.34,148.38,147.77,147.88,26146.0,147.0263,147.066,146.4614,146.5704,26146.0
2022-10-17 10:35:00,147.91,148.22,147.91,148.15,28150.0,146.6001,146.9074,146.6001,146.838,28150.0
2022-10-17 10:40:00,148.11,148.51,148.01,148.41,34378.0,146.7984,147.1948,146.6993,147.0957,34378.0
2022-10-17 10:45:00,148.39,148.44,147.85,147.96,46731.0,147.0759,147.1255,146.5407,146.6497,46731.0
2022-10-17 10:50:00,147.87,147.88,147.21,147.44,43551.0,146.5605,146.5704,145.9063,146.1343,43551.0
2022-10-17 10:55:00,147.42,147.5,146.96,147.11,37143.0,146.1145,146.1938,145.6586,145.8072,37143.0
2022-10-17 11:00:00,147.11,147.35,147.04,147.21,27969.0,145.8072,146.0451,145.7379,145.9063,27969.0
2022-10-17 11:05:00,147.19,147.31,146.9,146.93,47423.0,145.8865,146.0055,145.5991,145.6288,47423.0
2022-10-17 11:10:00,146.98,147.52,146.97,147.33,32098.0,145.6784,146.2136,145.6685,146.0253,32098.0
2022-10-17 11:15:00,147.42,147.42,147.03,147.16,62251.0,146.1145,146.1145,145.7279,145.8568,62251.0
2022-10-17 11:20:00,147.17,147.72,147.1,147.71,58032.0,145.8667,146.4118,145.7973,146.4019,58032.0
2022-10-17 11:25:00,147.71,147.97,147.63,147.96,54067.0,146.4019,146.6596,146.3226,146.6497,54067.0
2022-10-17 11:30:00,147.93,148.01,147.64,147.77,43696.0,146.62,146.6993,146.3325,146.4614,43696.0
2022-10-17 11:35:00,147.76,147.83,147.58,147.76,18259.0,146.4515,146.5209,146.2731,146.4515,18259.0
2022-10-17 11:40:00,147.81,148.08,147.8,147.98,21941.0,146.501,146.7686,146.4911,146.6695,21941.0
2022-10-17 11:45:00,147.98,148.02,147.78,147.81,27101.0,146.6695,146.7092,146.4713,146.501,27101.0
2022-10-17 11:50:00,147.82,147.88,147.66,147.74,33915.0,146.5109,146.5704,146.3524,146.4317,33915.0
2022-10-17 11:55:00,147.75,147.79,147.52,147.52,36894.0,146.4416,146.4812,146.2136,146.2136,36894.0
2022-10-17 12:00:00,147.51,147.54,147.27,147.42,30470.0,146.2037,146.2334,145.9658,146.1145,30470.0
2022-10-17 12:05:00,147.43,147.73,147.31,147.72,24440.0,146.1244,146.4217,146.0055,146.4118,24440.0
2022-10-17 12:10:00,147.69,147.8,147.28,147.48,25319.0,146.3821,146.4911,145.9757,146.174,25319.0
2022-10-17 12:15:00,147.52,147.7,147.37,147.38,21166.0,146.2136,146.392,146.0649,146.0748,21166.0
2022-10-17 12:20:00,147.36,147.62,147.36,147.56,28217.0,146.055,146.3127,146.055,146.2532,28217.0
2022-10-17 12:25:00,147.59,147.95,147.53,147.91,31246.0,146.283,146.6398,146.2235,146.6001,31246.0
2022-10-17 12:30:00,147.92,148.12,147.89,148.09,52376.0,146.6101,146.8083,146.5803,146.7786,52376.0
2022-10-17 12:35:00,148.08,148.21,147.72,147.76,15103.0,146.7686,146.8975,146.4118,146.4515,15103.0
2022-10-17 12:40:00,147.72,147.75,147.18,147.39,32799.0,146.4118,146.4416,145.8766,146.0848,32799.0
2022-10-17 12:45:00,147.35,147.6,147.15,147.51,24004.0,146.0451,146.2929,145.8469,146.2037,24004.0
2022-10-17 12:50:00,147.51,147.61,147.45,147.54,14433.0,146.2037,146.3028,146.1442,146.2334,14433.0
2022-10-17 12:55:00,147.52,147.52,147.07,147.13,11003.0,146.2136,146.2136,145.7676,145.8271,11003.0
2022-10-17 13:00:00,147.09,147.13,146.73,146.93,22188.0,145.7874,145.8271,145.4306,145.6288,22188.0
2022-10-17 13:05:00,146.93,147.21,146.92,147.11,18810.0,145.6288,145.9063,145.6189,145.8072,18810.0
2022-10-17 13:10:00,147.12,147.27,147.05,147.14,12083.0,145.8171,145.9658,145.7478,145.837,12083.0
2022-10-17 13:15:00,147.19,147.32,146.97,147.03,17592.0,145.8865,146.0154,145.6685,145.7279,17592.0
2022-10-17 13:20:00,147.02,147.36,146.94,147.35,11271.0,145.718,146.055,145.6387,146.0451,11271.0
2022-10-17 13:25:00,147.33,147.33,147.0,147.07,19295.0,146.0253,146.0253,145.6982,145.7676,19295.0
2022-10-17 13:30:00,147.09,147.16,146.97,146.99,22820.0,145.7874,145.8568,145.6685,145.6883,22820.0
2022-10-17 13:35:00,147.0,147.29,147.0,147.19,19405.0,145.6982,145.9856,145.6982,145.8865,19405.0
2022-10-17 13:40:00,147.19,147.2,146.99,147.0,15787.0,145.8865,145.8964,145.6883,145.6982,15787.0
2022-10-17 13:45:00,147.0,147.31,146.95,147.29,22598.0,145.6982,146.0055,145.6486,145.9856,22598.0
2022-10-17 13:50:00,147.28,147.4,147.22,147.31,18799.0,145.9757,146.0947,145.9163,146.0055,18799.0
2022-10-17 13:55:00,147.29,147.3,147.11,147.17,24765.0,145.9856,145.9955,145.8072,145.8667,24765.0
2022-10-17 14:00:00,147.18,147.44,147.03,147.14,24005.0,145.8766,146.1343,145.7279,145.837,24005.0
2022-10-17 14:05:00,147.12,147.3,147.04,147.21,20260.0,145.8171,145.9955,145.7379,145.9063,20260.0
2022-10-17 14:10:00,147.22,147.43,147.18,147.24,13779.0,145.9163,146.1244,145.8766,145.9361,13779.0
2022-10-17 14:15:00,147.23,147.38,147.18,147.38,19454.0,145.9262,146.0748,145.8766,146.0748,19454.0
2022-10-17 14:20:00,147.39,147.39,147.13,147.2,21393.0,146.0848,146.0848,145.8271,145.8964,21393.0
2022-10-17 14:25:00,147.2,147.23,147.02,147.14,12323.0,145.8964,145.9262,145.718,145.837,12323.0
2022-10-17 14:30:00,147.16,147.17,146.78,146.78,18712.0,145.8568,145.8667,145.4802,145.4802,18712.0
2022-10-17 14:35:00,146.82,147.13,146.82,147.1,14376.0,145.5198,145.8271,145.5198,145.7973,14376.0
2022-10-17 14:40:00,147.13,147.4,147.09,147.35,23845.0,145.8271,146.0947,145.7874,146.0451,23845.0
2022-10-17 14:45:00,147.37,147.41,147.24,147.36,18754.0,146.0649,146.1046,145.9361,146.055,18754.0
2022-10-17 14:50:00,147.35,147.35,146.98,147.04,23312.0,146.0451,146.0451,145.6784,145.7379,23312.0
2022-10-17 14:55:00,147.03,147.08,146.86,146.9,19973.0,145.7279,145.7775,145.5594,145.5991,19973.0
2022-10-17 15:00:00,146.9,146.99,146.65,146.8,27957.0,145.5991,145.6883,145.3513,145.5,27957.0
2022-10-17 15:05:00,146.84,146.98,146.7,146.74,32619.0,145.5396,145.6784,145.4009,145.4405,32619.0
2022-10-17 15:10:00,146.71,146.92,146.66,146.9,25043.0,145.4108,145.6189,145.3612,145.5991,25043.0
2022-10-17 15:15:00,146.91,147.05,146.77,147.05,62483.0,145.609,145.7478,145.4702,145.7478,62483.0
2022-10-17 15:20:00,147.04,147.43,146.78,147.43,66877.0,145.7379,146.1244,145.4802,146.1244,66877.0
2022-10-17 15:25:00,147.42,147.53,147.33,147.51,69322.0,146.1145,146.2235,146.0253,146.2037,69322.0
2022-10-17 15:30:00,147.51,147.69,147.44,147.61,60266.0,146.2037,146.3821,146.1343,146.3028,60266.0
2022-10-17 15:35:00,147.6,147.65,147.32,147.49,77715.0,146.2929,146.3424,146.0154,146.1839,77715.0
2022-10-17 15:40:00,147.48,147.6,147.4,147.54,48473.0,146.174,146.2929,146.0947,146.2334,48473.0
2022-10-17 15:45:00,147.53,147.63,147.19,147.19,105360.0,146.2235,146.3226,145.8865,145.8865,105360.0
2022-10-17 15:50:00,147.25,147.48,147.24,147.33,239398.0,145.946,146.174,145.9361,146.0253,239398.0
2022-10-17 15:55:00,147.33,147.4,146.97,147.24,483360.0,146.0253,146.0947,145.6685,145.9361,483360.0
2022-10-18 09:30:00,156.45,156.83,154.75,155.98,869005.0,155.0645,155.4412,153.3796,154.5987,869005.0
2022-10-18 09:35:00,155.99,157.23,155.06,155.16,488462.0,154.6086,155.8376,153.6868,153.7859,488462.0
2022-10-18 09:40:00,155.2,155.34,154.76,155.08,273284.0,153.8256,153.9643,153.3895,153.7067,273284.0
2022-10-18 09:45:00,155.08,157.56,154.99,157.27,539420.0,153.7067,156.1647,153.6174,155.8773,539420.0
2022-10-18 09:50:00,157.22,158.2,157.0,157.92,480379.0,155.8277,156.799,155.6096,156.5215,480379.0
2022-10-18 09:55:00,157.96,158.97,157.75,158.8,434305.0,156.5611,157.5622,156.353,157.3937,434305.0
2022-10-18 10:00:00,158.81,158.93,157.56,157.66,258594.0,157.4036,157.5226,156.1647,156.2638,258594.0
2022-10-18 10:05:00,157.68,158.0,157.02,157.79,148344.0,156.2836,156.6008,155.6295,156.3927,148344.0
2022-10-18 10:10:00,157.78,158.96,157.31,158.56,327376.0,156.3827,157.5523,155.9169,157.1558,327376.0
2022-10-18 10:15:00,158.56,158.57,156.38,156.4,444312.0,157.1558,157.1657,154.9951,155.015,444312.0
2022-10-18 10:20:00,156.45,157.4,155.43,155.54,298029.0,155.0645,156.0061,154.0536,154.1626,298029.0
2022-10-18 10:25:00,155.56,155.96,154.61,154.92,260883.0,154.1824,154.5789,153.2408,153.5481,260883.0
2022-10-18 10:30:00,154.94,155.14,154.37,154.6,157976.0,153.5679,153.7661,153.0029,153.2309,157976.0
2022-10-18 10:35:00,154.61,154.72,154.21,154.42,232051.0,153.2408,153.3498,152.8444,153.0525,232051.0
2022-10-18 10:40:00,154.43,154.94,154.28,154.84,133402.0,153.0624,153.5679,152.9137,153.4688,133402.0
2022-10-18 10:45:00,154.8,155.01,154.39,154.8,143249.0,153.4291,153.6373,153.0228,153.4291,143249.0
2022-10-18 10:50:00,154.79,154.79,154.23,154.6,89366.0,153.4192,153.4192,152.8642,153.2309,89366.0
2022-10-18 10:55:00,154.65,154.65,154.01,154.51,159452.0,153.2805,153.2805,152.6461,153.1417,159452.0
2022-10-18 11:00:00,154.38,154.78,154.08,154.69,151588.0,153.0129,153.4093,152.7155,153.3201,151588.0
2022-10-18 11:05:00,154.68,154.86,153.65,153.84,190973.0,153.3102,153.4886,152.2893,152.4776,190973.0
2022-10-18 11:10:00,153.84,154.2,153.38,153.46,117089.0,152.4776,152.8344,152.0217,152.101,117089.0
2022-10-18 11:15:00,153.43,153.53,153.06,153.19,165190.0,152.0713,152.1704,151.7045,151.8334,165190.0
2022-10-18 11:20:00,153.19,153.2,152.48,152.66,146994.0,151.8334,151.8433,151.1297,151.3081,146994.0
2022-10-18 11:25:00,152.66,152.96,152.43,152.67,133992.0,151.3081,151.6054,151.0801,151.318,133992.0
2022-10-18 11:30:00,152.68,153.05,152.45,152.53,120560.0,151.3279,151.6946,151.0999,151.1792,120560.0
2022-10-18 11:35:00,152.52,152.76,151.9,152.3,95986.0,151.1693,151.4072,150.5548,150.9513,95986.0
2022-10-18 11:40:00,152.3,152.48,151.95,152.48,75258.0,150.9513,151.1297,150.6044,151.1297,75258.0
2022-10-18 11:45:00,152.47,152.76,152.42,152.62,62653.0,151.1198,151.4072,151.0702,151.2684,62653.0
2022-10-18 11:50:00,152.58,153.05,152.51,152.9,70708.0,151.2288,151.6946,151.1594,151.546,70708.0
2022-10-18 11:55:00,152.9,152.91,152.54,152.71,41791.0,151.546,151.5559,151.1891,151.3576,41791.0
2022-10-18 12:00:00,152.68,152.76,152.45,152.63,40099.0,151.3279,151.4072,151.0999,151.2783,40099.0
2022-10-18 12:05:00,152.65,153.57,152.65,153.5,106634.0,151.2982,152.21,151.2982,152.1406,106634.0
2022-10-18 12:10:00,153.47,154.07,153.46,153.88,93348.0,152.1109,152.7056,152.101,152.5173,93348.0
2022-10-18 12:15:00,153.84,154.3,153.54,154.22,139537.0,152.4776,152.9336,152.1803,152.8543,139537.0
2022-10-18 12:20:00,154.16,154.31,153.78,153.79,166925.0,152.7948,152.9435,152.4182,152.4281,166925.0
2022-10-18 12:25:00,153.82,153.88,153.42,153.83,172426.0,152.4578,152.5173,152.0614,152.4677,172426.0
2022-10-18 12:30:00,153.84,154.24,153.5,154.11,65046.0,152.4776,152.8741,152.1406,152.7452,65046.0
2022-10-18 12:35:00,154.11,154.81,154.07,154.56,98935.0,152.7452,153.439,152.7056,153.1913,98935.0
2022-10-18 12:40:00,154.51,155.06,154.48,154.66,101850.0,153.1417,153.6868,153.112,153.2904,101850.0
2022-10-18 12:45:00,154.65,154.65,154.28,154.33,51728.0,153.2805,153.2805,152.9137,152.9633,51728.0
2022-10-18 12:50:00,154.3,154.52,154.1,154.47,30634.0,152.9336,153.1516,152.7353,153.1021,30634.0
2022-10-18 12:55:00,154.5,154.56,153.72,153.91,54889.0,153.1318,153.1913,152.3587,152.547,54889.0
2022-10-18 13:00:00,153.89,153.98,153.16,153.27,69850.0,152.5272,152.6164,151.8037,151.9127,69850.0
2022-10-18 13:05:00,153.27,153.59,153.15,153.4,57864.0,151.9127,152.2298,151.7937,152.0415,57864.0
2022-10-18 13:10:00,153.38,153.95,153.37,153.93,62960.0,152.0217,152.5867,152.0118,152.5668,62960.0
2022-10-18 13:15:00,153.94,154.08,153.73,154.02,60255.0,152.5767,152.7155,152.3686,152.656,60255.0
2022-10-18 13:20:00,154.03,154.24,153.57,153.9,45027.0,152.666,152.8741,152.21,152.5371,45027.0
2022-10-18 13:25:00,153.9,154.13,153.8,154.12,25563.0,152.5371,152.7651,152.438,152.7552,25563.0
2022-10-18 13:30:00,154.11,154.62,153.9,154.58,63720.0,152.7452,153.2507,152.5371,153.2111,63720.0
2022-10-18 13:35:00,154.58,154.68,154.44,154.62,45555.0,153.2111,153.3102,153.0723,153.2507,45555.0
2022-10-18 13:40:00,154.63,154.78,154.45,154.5,35225.0,153.2606,153.4093,153.0822,153.1318,35225.0
2022-10-18 13:45:00,154.55,154.63,154.05,154.44,48177.0,153.1813,153.2606,152.6858,153.0723,48177.0
2022-10-18 13:50:00,154.48,154.63,154.37,154.47,21228.0,153.112,153.2606,153.0029,153.1021,21228.0
2022-10-18 13:55:00,154.55,154.71,154.29,154.45,37819.0,153.1813,153.3399,152.9236,153.0822,37819.0
2022-10-18 14:00:00,154.49,154.54,154.01,154.08,21344.0,153.1219,153.1714,152.6461,152.7155,21344.0
2022-10-18 14:05:00,154.07,154.26,153.92,154.13,23361.0,152.7056,152.8939,152.5569,152.7651,23361.0
2022-10-18 14:10:00,154.2,154.28,154.05,154.2,69625.0,152.8344,152.9137,152.6858,152.8344,69625.0
2022-10-18 14:15:00,154.18,154.33,154.08,154.14,52006.0,152.8146,152.9633,152.7155,152.775,52006.0
2022-10-18 14:20:00,154.18,154.56,154.01,154.55,27493.0,152.8146,153.1913,152.6461,153.1813,27493.0
2022-10-18 14:25:00,154.53,154.62,154.35,154.6,24063.0,153.1615,153.2507,152.9831,153.2309,24063.0
2022-10-18 14:30:00,154.55,154.55,154.2,154.46,35855.0,153.1813,153.1813,152.8344,153.0921,35855.0
2022-10-18 14:35:00,154.46,154.53,153.86,154.05,65526.0,153.0921,153.1615,152.4975,152.6858,65526.0
2022-10-18 14:40:00,154.06,154.13,153.48,153.49,53773.0,152.6957,152.7651,152.1208,152.1307,53773.0
2022-10-18 14:45:00,153.5,153.69,153.11,153.35,61645.0,152.1406,152.329,151.7541,151.992,61645.0
2022-10-18 14:50:00,153.36,153.41,153.0,153.34,119054.0,152.0019,152.0514,151.6451,151.9821,119054.0
2022-10-18 14:55:00,153.41,153.64,153.25,153.5,46932.0,152.0514,152.2794,151.8929,152.1406,46932.0
2022-10-18 15:00:00,153.48,153.5,153.04,153.11,44477.0,152.1208,152.1406,151.6847,151.7541,44477.0
2022-10-18 15:05:00,153.15,153.39,153.04,153.09,44652.0,151.7937,152.0316,151.6847,151.7343,44652.0
2022-10-18 15:10:00,153.12,153.16,152.44,152.54,87861.0,151.764,151.8037,151.09,151.1891,87861.0
2022-10-18 15:15:00,152.58,152.96,152.49,152.86,79294.0,151.2288,151.6054,151.1396,151.5063,79294.0
2022-10-18 15:20:00,152.88,153.42,152.75,153.37,56539.0,151.5261,152.0614,151.3973,152.0118,56539.0
2022-10-18 15:25:00,153.33,153.63,153.24,153.61,48424.0,151.9721,152.2695,151.8829,152.2497,48424.0
2022-10-18 15:30:00,153.64,154.1,153.52,153.91,93109.0,152.2794,152.7353,152.1605,152.547,93109.0
2022-10-18 15:35:00,153.94,153.95,153.52,153.67,57899.0,152.5767,152.5867,152.1605,152.3091,57899.0
2022-10-18 15:40:00,153.67,153.98,153.58,153.85,94561.0,152.3091,152.6164,152.2199,152.4875,94561.0
2022-10-18 15:45:00,153.85,153.98,153.7,153.89,125246.0,152.4875,152.6164,152.3389,152.5272,125246.0
2022-10-18 15:50:00,153.83,154.08,153.44,153.7,171850.0,152.4677,152.7155,152.0812,152.3389,171850.0
2022-10-18 15:55:00,153.69,153.72,153.14,153.65,399371.0,152.329,152.3587,151.7838,152.2893,399371.0
2022-10-19 09:30:00,151.86,152.61,150.64,152.5,204454.0,150.5152,151.2585,149.306,151.1495,204454.0
2022-10-19 09:35:00,152.57,152.79,152.05,152.48,147943.0,151.2189,151.4369,150.7035,151.1297,147943.0
2022-10-19 09:40:00,152.48,153.0,151.7,152.77,171020.0,151.1297,151.6451,150.3566,151.4171,171020.0
2022-10-19 09:45:00,152.7,153.59,152.62,153.28,126511.0,151.3477,152.2298,151.2684,151.9226,126511.0
2022-10-19 09:50:00,153.33,154.28,153.28,154.28,130441.0,151.9721,152.9137,151.9226,152.9137,130441.0
2022-10-19 09:55:00,154.19,154.37,152.85,153.03,104737.0,152.8245,153.0029,151.4964,151.6748,104737.0
2022-10-19 10:00:00,153.0,153.63,152.48,153.62,46677.0,151.6451,152.2695,151.1297,152.2596,46677.0
2022-10-19 10:05:00,153.58,154.82,153.51,154.67,191886.0,152.2199,153.449,152.1506,153.3003,191886.0
2022-10-19 10:10:00,154.67,154.86,153.8,154.17,114437.0,153.3003,153.4886,152.438,152.8047,114437.0
2022-10-19 10:15:00,154.17,154.64,154.07,154.49,55482.0,152.8047,153.2705,152.7056,153.1219,55482.0
2022-10-19 10:20:00,154.53,155.95,154.44,155.55,152147.0,153.1615,154.5689,153.0723,154.1725,152147.0
2022-10-19 10:25:00,155.51,155.74,155.08,155.46,55514.0,154.1328,154.3608,153.7067,154.0833,55514.0
2022-10-19 10:30:00,155.48,155.75,155.35,155.35,75216.0,154.1031,154.3707,153.9743,153.9743,75216.0
2022-10-19 10:35:00,155.35,155.65,155.15,155.62,56249.0,153.9743,154.2716,153.776,154.2419,56249.0
2022-10-19 10:40:00,155.66,155.66,154.9,155.24,46271.0,154.2815,154.2815,153.5282,153.8652,46271.0
2022-10-19 10:45:00,155.24,155.32,154.78,154.91,33612.0,153.8652,153.9445,153.4093,153.5382,33612.0
2022-10-19 10:50:00,154.97,155.13,154.46,154.53,37680.0,153.5976,153.7562,153.0921,153.1615,37680.0
2022-10-19 10:55:00,154.52,154.52,154.2,154.39,31862.0,153.1516,153.1516,152.8344,153.0228,31862.0
2022-10-19 11:00:00,154.39,154.52,153.95,154.2,32086.0,153.0228,153.1516,152.5867,152.8344,32086.0
2022-10-19 11:05:00,154.19,154.89,154.19,154.76,38543.0,152.8245,153.5183,152.8245,153.3895,38543.0
2022-10-19 11:10:00,154.75,155.08,154.69,154.92,30080.0,153.3796,153.7067,153.3201,153.5481,30080.0
2022-10-19 11:15:00,154.94,155.29,154.84,155.11,43792.0,153.5679,153.9148,153.4688,153.7364,43792.0
2022-10-19 11:20:00,155.06,155.52,154.76,154.8,36754.0,153.6868,154.1428,153.3895,153.4291,36754.0
2022-10-19 11:25:00,154.8,154.8,154.3,154.69,42596.0,153.4291,153.4291,152.9336,153.3201,42596.0
2022-10-19 11:30:00,154.69,154.97,154.38,154.83,40729.0,153.3201,153.5976,153.0129,153.4589,40729.0
2022-10-19 11:35:00,154.81,155.13,154.46,154.98,36326.0,153.439,153.7562,153.0921,153.6075,36326.0
2022-10-19 11:40:00,155.01,155.26,154.93,155.02,29160.0,153.6373,153.8851,153.558,153.6472,29160.0
2022-10-19 11:45:00,155.0,155.29,154.99,155.21,31590.0,153.6274,153.9148,153.6174,153.8355,31590.0
2022-10-19 11:50:00,155.2,155.43,155.06,155.21,41245.0,153.8256,154.0536,153.6868,153.8355,41245.0
2022-10-19 11:55:00,155.22,155.29,154.77,154.79,19891.0,153.8454,153.9148,153.3994,153.4192,19891.0
2022-10-19 12:00:00,154.79,154.87,154.4,154.62,37518.0,153.4192,153.4985,153.0327,153.2507,37518.0
2022-10-19 12:05:00,154.54,154.61,154.11,154.36,20849.0,153.1714,153.2408,152.7452,152.993,20849.0
2022-10-19 12:10:00,154.34,154.44,154.05,154.05,13414.0,152.9732,153.0723,152.6858,152.6858,13414.0
2022-10-19 12:15:00,154.06,154.13,153.91,154.06,25156.0,152.6957,152.7651,152.547,152.6957,25156.0
2022-10-19 12:20:00,154.05,154.09,153.63,153.65,19699.0,152.6858,152.7254,152.2695,152.2893,19699.0
2022-10-19 12:25:00,153.64,153.64,153.29,153.44,18300.0,152.2794,152.2794,151.9325,152.0812,18300.0
2022-10-19 12:30:00,153.4,153.88,153.34,153.86,39767.0,152.0415,152.5173,151.9821,152.4975,39767.0
2022-10-19 12:35:00,153.78,153.89,153.43,153.57,29962.0,152.4182,152.5272,152.0713,152.21,29962.0
2022-10-19 12:40:00,153.57,153.63,153.11,153.62,72084.0,152.21,152.2695,151.7541,152.2596,72084.0
2022-10-19 12:45:00,153.62,154.15,153.53,153.7,243022.0,152.2596,152.7849,152.1704,152.3389,243022.0
2022-10-19 12:50:00,153.69,154.01,153.69,153.93,33262.0,152.329,152.6461,152.329,152.5668,33262.0
2022-10-19 12:55:00,153.91,154.0,153.59,153.69,11627.0,152.547,152.6362,152.2298,152.329,11627.0
2022-10-19 13:00:00,153.63,153.71,152.76,152.76,24807.0,152.2695,152.3488,151.4072,151.4072,24807.0
2022-10-19 13:05:00,152.81,153.21,152.73,153.05,33351.0,151.4568,151.8532,151.3775,151.6946,33351.0
2022-10-19 13:10:00,152.95,153.17,152.91,153.03,15613.0,151.5955,151.8136,151.5559,151.6748,15613.0
2022-10-19 13:15:00,153.13,153.25,152.95,153.24,23664.0,151.7739,151.8929,151.5955,151.8829,23664.0
2022-10-19 13:20:00,153.25,153.37,152.98,153.03,14517.0,151.8929,152.0118,151.6252,151.6748,14517.0
2022-10-19 13:25:00,153.03,153.26,152.91,152.97,23998.0,151.6748,151.9028,151.5559,151.6153,23998.0
2022-10-19 13:30:00,152.99,153.09,152.77,152.77,18276.0,151.6352,151.7343,151.4171,151.4171,18276.0
2022-10-19 13:35:00,152.8,152.9,152.53,152.53,21160.0,151.4468,151.546,151.1792,151.1792,21160.0
2022-10-19 13:40:00,152.52,152.67,152.48,152.56,35204.0,151.1693,151.318,151.1297,151.209,35204.0
2022-10-19 13:45:00,152.57,152.6,152.3,152.58,25021.0,151.2189,151.2486,150.9513,151.2288,25021.0
2022-10-19 13:50:00,152.54,152.85,152.52,152.81,16603.0,151.1891,151.4964,151.1693,151.4568,16603.0
2022-10-19 13:55:00,152.83,152.89,152.56,152.74,18044.0,151.4766,151.536,151.209,151.3874,18044.0
2022-10-19 14:00:00,152.73,153.27,152.57,153.26,41442.0,151.3775,151.9127,151.2189,151.9028,41442.0
2022-10-19 14:05:00,153.26,153.64,153.14,153.43,28884.0,151.9028,152.2794,151.7838,152.0713,28884.0
2022-10-19 14:10:00,153.45,153.49,153.3,153.49,32675.0,152.0911,152.1307,151.9424,152.1307,32675.0
2022-10-19 14:15:00,153.49,153.96,153.45,153.64,82520.0,152.1307,152.5966,152.0911,152.2794,82520.0
2022-10-19 14:20:00,153.64,153.65,153.3,153.48,10315.0,152.2794,152.2893,151.9424,152.1208,10315.0
2022-10-19 14:25:00,153.46,153.6,153.31,153.52,11162.0,152.101,152.2398,151.9523,152.1605,11162.0
2022-10-19 14:30:00,153.51,153.56,153.34,153.4,10703.0,152.1506,152.2001,151.9821,152.0415,10703.0
2022-10-19 14:35:00,153.38,153.44,153.18,153.22,14402.0,152.0217,152.0812,151.8235,151.8631,14402.0
2022-10-19 14:40:00,153.24,153.3,153.04,153.05,12120.0,151.8829,151.9424,151.6847,151.6946,12120.0
2022-10-19 14:45:00,153.08,153.12,152.82,152.86,13463.0,151.7244,151.764,151.4667,151.5063,13463.0
2022-10-19 14:50:00,152.87,152.9,152.69,152.78,18089.0,151.5162,151.546,151.3378,151.427,18089.0
2022-10-19 14:55:00,152.77,152.77,152.53,152.53,27666.0,151.4171,151.4171,151.1792,151.1792,27666.0
2022-10-19 15:00:00,152.54,152.69,152.3,152.35,30242.0,151.1891,151.3378,150.9513,151.0008,30242.0
2022-10-19 15:05:00,152.37,152.55,152.03,152.49,29681.0,151.0207,151.1991,150.6837,151.1396,29681.0
2022-10-19 15:10:00,152.52,152.79,152.51,152.63,21585.0,151.1693,151.4369,151.1594,151.2783,21585.0
2022-10-19 15:15:00,152.6,153.12,152.6,153.0,23609.0,151.2486,151.764,151.2486,151.6451,23609.0
2022-10-19 15:20:00,153.0,153.18,152.93,152.94,39753.0,151.6451,151.8235,151.5757,151.5856,39753.0
2022-10-19 15:25:00,152.92,153.1,152.76,152.87,57893.0,151.5658,151.7442,151.4072,151.5162,57893.0
2022-10-19 15:30:00,152.87,153.05,152.8,153.01,60023.0,151.5162,151.6946,151.4468,151.655,60023.0
2022-10-19 15:35:00,153.01,153.34,152.99,153.26,77375.0,151.655,151.9821,151.6352,151.9028,77375.0
2022-10-19 15:40:00,153.26,153.47,153.22,153.31,62429.0,151.9028,152.1109,151.8631,151.9523,62429.0
2022-10-19 15:45:00,153.32,153.49,153.2,153.3,109825.0,151.9622,152.1307,151.8433,151.9424,109825.0
2022-10-19 15:50:00,153.25,153.49,153.1,153.48,153261.0,151.8929,152.1307,151.7442,152.1208,153261.0
2022-10-19 15:55:00,153.47,153.77,153.37,153.58,232703.0,152.1109,152.4083,152.0118,152.2199,232703.0
2022-10-20 09:30:00,155.0,156.12,153.6,155.6,133883.0,153.6274,154.7374,152.2398,154.222,133883.0
2022-10-20 09:35:00,155.55,156.0,154.81,155.67,57129.0,154.1725,154.6185,153.439,154.2914,57129.0
2022-10-20 09:40:00,155.52,156.91,155.52,156.73,70549.0,154.1428,155.5204,154.1428,155.342,70549.0
2022-10-20 09:45:00,156.65,157.42,156.45,157.02,116683.0,155.2627,156.0259,155.0645,155.6295,116683.0
2022-10-20 09:50:00,157.07,157.86,156.95,157.14,108164.0,155.679,156.462,155.5601,155.7484,108164.0
2022-10-20 09:55:00,157.13,157.47,157.06,157.33,75550.0,155.7385,156.0755,155.6691,155.9367,75550.0
2022-10-20 10:00:00,157.33,157.9,157.2,157.8,74266.0,155.9367,156.5017,155.8079,156.4026,74266.0
2022-10-20 10:05:00,157.81,159.32,157.77,158.96,168410.0,156.4125,157.9091,156.3728,157.5523,168410.0
2022-10-20 10:10:00,159.02,159.35,158.85,158.95,70394.0,157.6118,157.9388,157.4433,157.5424,70394.0
2022-10-20 10:15:00,158.97,160.21,158.96,159.91,160066.0,157.5622,158.7912,157.5523,158.4939,160066.0
2022-10-20 10:20:00,159.96,160.14,159.51,159.86,101527.0,158.5434,158.7218,158.0974,158.4443,101527.0
2022-10-20 10:25:00,159.86,160.37,159.65,160.36,90369.0,158.4443,158.9498,158.2362,158.9399,90369.0
2022-10-20 10:30:00,160.37,160.47,159.6,160.01,86824.0,158.9498,159.0489,158.1866,158.593,86824.0
2022-10-20 10:35:00,160.03,160.64,159.99,160.64,59238.0,158.6128,159.2174,158.5732,159.2174,59238.0
2022-10-20 10:40:00,160.65,160.82,159.96,160.12,58597.0,159.2273,159.3958,158.5434,158.702,58597.0
2022-10-20 10:45:00,160.14,160.6,160.07,160.43,58155.0,158.7218,159.1778,158.6525,159.0093,58155.0
2022-10-20 10:50:00,160.46,160.61,160.03,160.13,95451.0,159.039,159.1877,158.6128,158.7119,95451.0
2022-10-20 10:55:00,160.18,160.78,160.15,160.66,76463.0,158.7615,159.3562,158.7318,159.2372,76463.0
2022-10-20 11:00:00,160.66,160.78,160.23,160.37,66818.0,159.2372,159.3562,158.811,158.9498,66818.0
2022-10-20 11:05:00,160.37,160.84,160.31,160.81,62371.0,158.9498,159.4156,158.8903,159.3859,62371.0
2022-10-20 11:10:00,160.81,161.12,160.64,161.04,76743.0,159.3859,159.6932,159.2174,159.6139,76743.0
2022-10-20 11:15:00,161.03,161.07,160.82,160.98,80358.0,159.604,159.6436,159.3958,159.5544,80358.0
2022-10-20 11:20:00,161.03,161.3,160.94,161.13,47327.0,159.604,159.8716,159.5148,159.7031,47327.0
2022-10-20 11:25:00,161.15,161.23,160.41,160.43,173773.0,159.7229,159.8022,158.9895,159.0093,173773.0
2022-10-20 11:30:00,160.45,160.54,160.16,160.28,59499.0,159.0291,159.1183,158.7417,158.8606,59499.0
2022-10-20 11:35:00,160.31,160.69,160.19,160.42,18983.0,158.8903,159.267,158.7714,158.9994,18983.0
2022-10-20 11:40:00,160.43,160.72,160.39,160.43,32796.0,159.0093,159.2967,158.9696,159.0093,32796.0
2022-10-20 11:45:00,160.47,160.56,160.2,160.53,53321.0,159.0489,159.1381,158.7813,159.1084,53321.0
2022-10-20 11:50:00,160.53,160.79,160.35,160.54,33715.0,159.1084,159.3661,158.93,159.1183,33715.0
2022-10-20 11:55:00,160.53,160.65,160.08,160.1,22677.0,159.1084,159.2273,158.6624,158.6822,22677.0
2022-10-20 12:00:00,160.12,160.13,159.65,159.88,59678.0,158.702,158.7119,158.2362,158.4641,59678.0
2022-10-20 12:05:00,159.85,159.86,159.1,159.21,100807.0,158.4344,158.4443,157.6911,157.8001,100807.0
2022-10-20 12:10:00,159.2,159.35,158.64,158.76,32994.0,157.7902,157.9388,157.2351,157.3541,32994.0
2022-10-20 12:15:00,158.72,159.13,158.7,158.94,24955.0,157.3144,157.7208,157.2946,157.5325,24955.0
2022-10-20 12:20:00,158.9,158.9,158.14,158.24,38359.0,157.4928,157.4928,156.7396,156.8387,38359.0
2022-10-20 12:25:00,158.22,158.24,157.82,158.14,33933.0,156.8188,156.8387,156.4224,156.7396,33933.0
2022-10-20 12:30:00,158.09,158.75,158.03,158.52,70243.0,156.69,157.3442,156.6305,157.1162,70243.0
2022-10-20 12:35:00,158.53,158.81,158.51,158.68,56631.0,157.1261,157.4036,157.1063,157.2748,56631.0
2022-10-20 12:40:00,158.66,158.92,158.58,158.67,43750.0,157.2549,157.5126,157.1757,157.2649,43750.0
2022-10-20 12:45:00,158.67,158.79,158.32,158.74,52155.0,157.2649,157.3838,156.918,157.3342,52155.0
2022-10-20 12:50:00,158.74,158.85,158.37,158.49,42630.0,157.3342,157.4433,156.9675,157.0865,42630.0
2022-10-20 12:55:00,158.5,158.84,158.47,158.82,34096.0,157.0964,157.4334,157.0666,157.4135,34096.0
2022-10-20 13:00:00,158.81,158.92,158.55,158.88,42906.0,157.4036,157.5126,157.1459,157.473,42906.0
2022-10-20 13:05:00,158.88,158.9,158.08,158.28,52572.0,157.473,157.4928,156.6801,156.8783,52572.0
2022-10-20 13:10:00,158.25,158.81,158.23,158.55,56385.0,156.8486,157.4036,156.8288,157.1459,56385.0
2022-10-20 13:15:00,158.59,158.77,158.44,158.71,40250.0,157.1856,157.364,157.0369,157.3045,40250.0
2022-10-20 13:20:00,158.7,158.99,158.59,158.59,88654.0,157.2946,157.582,157.1856,157.1856,88654.0
2022-10-20 13:25:00,158.6,159.06,158.6,158.83,80568.0,157.1955,157.6514,157.1955,157.4234,80568.0
2022-10-20 13:30:00,158.81,158.82,158.08,158.16,54858.0,157.4036,157.4135,156.6801,156.7594,54858.0
2022-10-20 13:35:00,158.17,158.34,157.98,158.11,51716.0,156.7693,156.9378,156.581,156.7098,51716.0
2022-10-20 13:40:00,158.09,158.13,157.67,157.99,65991.0,156.69,156.7296,156.2737,156.5909,65991.0
2022-10-20 13:45:00,157.95,158.11,157.59,157.76,81065.0,156.5512,156.7098,156.1944,156.3629,81065.0
2022-10-20 13:50:00,157.77,157.88,157.59,157.63,48716.0,156.3728,156.4819,156.1944,156.2341,48716.0
2022-10-20 13:55:00,157.63,157.84,157.41,157.82,60000.0,156.2341,156.4422,156.016,156.4224,60000.0
2022-10-20 14:00:00,157.78,158.06,157.73,157.99,58994.0,156.3827,156.6603,156.3332,156.5909,58994.0
2022-10-20 14:05:00,158.0,158.08,157.65,157.9,57594.0,156.6008,156.6801,156.2539,156.5017,57594.0
2022-10-20 14:10:00,157.92,157.99,157.56,157.6,76969.0,156.5215,156.5909,156.1647,156.2043,76969.0
2022-10-20 14:15:00,157.6,157.72,157.44,157.47,76820.0,156.2043,156.3233,156.0458,156.0755,76820.0
2022-10-20 14:20:00,157.5,157.58,156.94,156.97,126503.0,156.1052,156.1845,155.5502,155.5799,126503.0
2022-10-20 14:25:00,156.89,157.05,156.59,156.78,92832.0,155.5006,155.6592,155.2033,155.3916,92832.0
2022-10-20 14:30:00,156.76,157.18,156.66,157.14,52427.0,155.3718,155.7881,155.2727,155.7484,52427.0
2022-10-20 14:35:00,157.14,157.37,156.93,157.0,130480.0,155.7484,155.9764,155.5403,155.6096,130480.0
2022-10-20 14:40:00,157.0,157.01,156.61,156.62,62491.0,155.6096,155.6196,155.2231,155.233,62491.0
2022-10-20 14:45:00,156.63,157.05,156.47,156.84,72559.0,155.2429,155.6592,155.0843,155.4511,72559.0
2022-10-20 14:50:00,156.86,157.06,156.69,157.0,50482.0,155.4709,155.6691,155.3024,155.6096,50482.0
2022-10-20 14:55:00,156.98,157.28,156.9,157.0,65881.0,155.5898,155.8872,155.5105,155.6096,65881.0
2022-10-20 15:00:00,156.98,157.27,156.92,156.94,52148.0,155.5898,155.8773,155.5304,155.5502,52148.0
2022-10-20 15:05:00,156.94,157.52,156.91,157.43,46683.0,155.5502,156.125,155.5204,156.0358,46683.0
2022-10-20 15:10:00,157.43,157.78,157.29,157.77,55054.0,156.0358,156.3827,155.8971,156.3728,55054.0
2022-10-20 15:15:00,157.74,157.79,157.47,157.54,79623.0,156.3431,156.3927,156.0755,156.1449,79623.0
2022-10-20 15:20:00,157.57,157.63,157.32,157.59,67211.0,156.1746,156.2341,155.9268,156.1944,67211.0
2022-10-20 15:25:00,157.59,157.82,157.45,157.78,95246.0,156.1944,156.4224,156.0557,156.3827,95246.0
2022-10-20 15:30:00,157.78,157.83,157.11,157.33,126101.0,156.3827,156.4323,155.7187,155.9367,126101.0
2022-10-20 15:35:00,157.35,157.83,157.32,157.59,111341.0,155.9565,156.4323,155.9268,156.1944,111341.0
2022-10-20 15:40:00,157.57,157.97,157.47,157.88,121658.0,156.1746,156.5711,156.0755,156.4819,121658.0
2022-10-20 15:45:00,157.89,158.04,157.7,157.88,125708.0,156.4918,156.6404,156.3034,156.4819,125708.0
2022-10-20 15:50:00,157.91,158.24,157.81,158.05,173378.0,156.5116,156.8387,156.4125,156.6504,173378.0
2022-10-20 15:55:00,158.03,158.09,157.39,157.42,375755.0,156.6305,156.69,155.9962,156.0259,375755.0
2022-10-21 09:30:00,157.5,157.54,155.68,156.11,432592.0,156.1052,156.1449,154.3013,154.7275,432592.0
2022-10-21 09:35:00,156.08,157.2,156.03,157.03,100201.0,154.6978,155.8079,154.6482,155.6394,100201.0
2022-10-21 09:40:00,157.03,157.2,155.76,156.51,72704.0,155.6394,155.8079,154.3806,155.124,72704.0
2022-10-21 09:45:00,156.67,157.7,156.51,156.96,71515.0,155.2826,156.3034,155.124,155.57,71515.0
2022-10-21 09:50:00,157.01,157.25,156.06,156.89,35062.0,155.6196,155.8574,154.678,155.5006,35062.0
2022-10-21 09:55:00,157.01,157.79,156.55,157.72,40621.0,155.6196,156.3927,155.1636,156.3233,40621.0
2022-10-21 10:00:00,157.84,158.2,157.13,157.47,37412.0,156.4422,156.799,155.7385,156.0755,37412.0
2022-10-21 10:05:00,157.52,158.5,157.41,158.01,44636.0,156.125,157.0964,156.016,156.6107,44636.0
2022-10-21 10:10:00,158.0,158.21,157.51,157.75,36104.0,156.6008,156.8089,156.1151,156.353,36104.0
2022-10-21 10:15:00,157.78,158.19,157.3,158.12,38743.0,156.3827,156.7891,155.907,156.7197,38743.0
2022-10-21 10:20:00,158.19,158.29,156.87,156.9,32136.0,156.7891,156.8882,155.4808,155.5105,32136.0
2022-10-21 10:25:00,156.9,157.09,156.23,156.34,53077.0,155.5105,155.6989,154.8465,154.9555,53077.0
2022-10-21 10:30:00,156.37,156.62,155.92,156.04,88652.0,154.9852,155.233,154.5392,154.6582,88652.0
2022-10-21 10:35:00,156.1,156.31,155.51,155.72,87113.0,154.7176,154.9258,154.1328,154.341,87113.0
2022-10-21 10:40:00,155.74,155.92,155.31,155.57,25029.0,154.3608,154.5392,153.9346,154.1923,25029.0
2022-10-21 10:45:00,155.53,156.04,155.49,156.04,61983.0,154.1527,154.6582,154.113,154.6582,61983.0
2022-10-21 10:50:00,155.98,156.36,155.89,156.13,104558.0,154.5987,154.9753,154.5095,154.7474,104558.0
2022-10-21 10:55:00,156.15,156.17,155.26,155.43,30632.0,154.7672,154.787,153.8851,154.0536,30632.0
2022-10-21 11:00:00,155.39,155.58,154.81,155.3,56935.0,154.0139,154.2022,153.439,153.9247,56935.0
2022-10-21 11:05:00,155.28,155.67,155.2,155.58,44550.0,153.9049,154.2914,153.8256,154.2022,44550.0
2022-10-21 11:10:00,155.59,155.92,155.39,155.49,30896.0,154.2121,154.5392,154.0139,154.113,30896.0
2022-10-21 11:15:00,155.43,155.75,155.23,155.53,30224.0,154.0536,154.3707,153.8553,154.1527,30224.0
2022-10-21 11:20:00,155.54,156.05,155.19,155.91,40099.0,154.1626,154.6681,153.8157,154.5293,40099.0
2022-10-21 11:25:00,155.99,156.66,155.94,156.65,30013.0,154.6086,155.2727,154.559,155.2627,30013.0
2022-10-21 11:30:00,156.66,157.29,156.51,157.18,31890.0,155.2727,155.8971,155.124,155.7881,31890.0
2022-10-21 11:35:00,157.18,157.18,156.35,156.55,23469.0,155.7881,155.7881,154.9654,155.1636,23469.0
2022-10-21 11:40:00,156.58,157.72,156.53,157.61,39175.0,155.1934,156.3233,155.1438,156.2142,39175.0
2022-10-21 11:45:00,157.68,157.81,157.29,157.64,41043.0,156.2836,156.4125,155.8971,156.244,41043.0
2022-10-21 11:50:00,157.59,157.74,157.16,157.47,44824.0,156.1944,156.3431,155.7682,156.0755,44824.0
2022-10-21 11:55:00,157.5,157.86,157.31,157.79,32374.0,156.1052,156.462,155.9169,156.3927,32374.0
2022-10-21 12:00:00,157.79,158.28,157.79,158.06,45095.0,156.3927,156.8783,156.3927,156.6603,45095.0
2022-10-21 12:05:00,157.98,157.99,157.67,157.82,26330.0,156.581,156.5909,156.2737,156.4224,26330.0
2022-10-21 12:10:00,157.82,157.89,157.32,157.87,24702.0,156.4224,156.4918,155.9268,156.4719,24702.0
2022-10-21 12:15:00,157.86,158.06,157.62,157.83,31442.0,156.462,156.6603,156.2242,156.4323,31442.0
2022-10-21 12:20:00,157.8,158.23,157.74,158.22,40553.0,156.4026,156.8288,156.3431,156.8188,40553.0
2022-10-21 12:25:00,158.17,158.19,157.5,157.53,36289.0,156.7693,156.7891,156.1052,156.135,36289.0
2022-10-21 12:30:00,157.57,157.98,157.52,157.89,25525.0,156.1746,156.581,156.125,156.4918,25525.0
2022-10-21 12:35:00,157.85,158.25,157.52,157.59,19145.0,156.4521,156.8486,156.125,156.1944,19145.0
2022-10-21 12:40:00,157.62,158.02,157.61,157.81,21488.0,156.2242,156.6206,156.2142,156.4125,21488.0
2022-10-21 12:45:00,157.85,158.44,157.85,158.37,25319.0,156.4521,157.0369,156.4521,156.9675,25319.0
2022-10-21 12:50:00,158.4,158.71,158.39,158.61,25976.0,156.9973,157.3045,156.9873,157.2054,25976.0
2022-10-21 12:55:00,158.6,158.7,158.23,158.4,28671.0,157.1955,157.2946,156.8288,156.9973,28671.0
2022-10-21 13:00:00,158.46,158.9,158.37,158.84,39080.0,157.0567,157.4928,156.9675,157.4334,39080.0
2022-10-21 13:05:00,158.81,158.85,158.29,158.29,20254.0,157.4036,157.4433,156.8882,156.8882,20254.0
2022-10-21 13:10:00,158.3,158.64,158.26,158.55,20116.0,156.8981,157.2351,156.8585,157.1459,20116.0
2022-10-21 13:15:00,158.57,158.78,158.33,158.76,24004.0,157.1657,157.3739,156.9279,157.3541,24004.0
2022-10-21 13:20:00,158.76,158.78,158.19,158.22,31648.0,157.3541,157.3739,156.7891,156.8188,31648.0
2022-10-21 13:25:00,158.26,158.6,158.21,158.51,12698.0,156.8585,157.1955,156.8089,157.1063,12698.0
2022-10-21 13:30:00,158.49,158.9,158.49,158.6,31028.0,157.0865,157.4928,157.0865,157.1955,31028.0
2022-10-21 13:35:00,158.56,158.79,158.45,158.78,15885.0,157.1558,157.3838,157.0468,157.3739,15885.0
2022-10-21 13:40:00,158.74,159.09,158.73,158.73,22472.0,157.3342,157.6811,157.3243,157.3243,22472.0
2022-10-21 13:45:00,158.77,158.93,158.75,158.93,22243.0,157.364,157.5226,157.3442,157.5226,22243.0
2022-10-21 13:50:00,158.95,159.23,158.93,159.0,39835.0,157.5424,157.8199,157.5226,157.5919,39835.0
2022-10-21 13:55:00,158.95,159.15,158.85,159.07,26495.0,157.5424,157.7406,157.4433,157.6613,26495.0
2022-10-21 14:00:00,159.08,159.22,159.01,159.17,26288.0,157.6712,157.81,157.6018,157.7604,26288.0
2022-10-21 14:05:00,159.18,159.3,159.08,159.21,18176.0,157.7703,157.8893,157.6712,157.8001,18176.0
2022-10-21 14:10:00,159.19,159.32,158.97,159.01,27496.0,157.7803,157.9091,157.5622,157.6018,27496.0
2022-10-21 14:15:00,159.0,159.21,158.92,159.09,40937.0,157.5919,157.8001,157.5126,157.6811,40937.0
2022-10-21 14:20:00,159.05,159.21,158.89,158.93,21047.0,157.6415,157.8001,157.4829,157.5226,21047.0
2022-10-21 14:25:00,158.95,159.07,158.68,159.04,18559.0,157.5424,157.6613,157.2748,157.6316,18559.0
2022-10-21 14:30:00,159.04,159.38,159.04,159.3,29458.0,157.6316,157.9686,157.6316,157.8893,29458.0
2022-10-21 14:35:00,159.32,159.38,159.09,159.23,27960.0,157.9091,157.9686,157.6811,157.8199,27960.0
2022-10-21 14:40:00,159.25,159.34,158.94,159.0,45618.0,157.8397,157.9289,157.5325,157.5919,45618.0
2022-10-21 14:45:00,159.0,159.2,158.93,159.15,16244.0,157.5919,157.7902,157.5226,157.7406,16244.0
2022-10-21 14:50:00,159.14,159.18,158.74,158.77,16870.0,157.7307,157.7703,157.3342,157.364,16870.0
2022-10-21 14:55:00,158.8,159.03,158.75,159.01,23625.0,157.3937,157.6217,157.3442,157.6018,23625.0
2022-10-21 15:00:00,159.02,159.39,158.93,159.37,40505.0,157.6118,157.9785,157.5226,157.9587,40505.0
2022-10-21 15:05:00,159.37,159.45,159.27,159.38,30395.0,157.9587,158.038,157.8595,157.9686,30395.0
2022-10-21 15:10:00,159.36,159.69,159.29,159.69,46616.0,157.9487,158.2758,157.8794,158.2758,46616.0
2022-10-21 15:15:00,159.7,159.95,159.69,159.87,68976.0,158.2857,158.5335,158.2758,158.4542,68976.0
2022-10-21 15:20:00,159.86,160.01,159.62,159.98,114145.0,158.4443,158.593,158.2064,158.5633,114145.0
2022-10-21 15:25:00,159.98,160.11,159.97,160.06,29878.0,158.5633,158.6921,158.5533,158.6426,29878.0
2022-10-21 15:30:00,160.06,160.16,159.85,160.03,60176.0,158.6426,158.7417,158.4344,158.6128,60176.0
2022-10-21 15:35:00,160.0,160.33,159.96,160.29,88805.0,158.5831,158.9102,158.5434,158.8705,88805.0
2022-10-21 15:40:00,160.28,160.4,160.12,160.27,77712.0,158.8606,158.9795,158.702,158.8507,77712.0
2022-10-21 15:45:00,160.26,160.35,160.09,160.3,114116.0,158.8408,158.93,158.6723,158.8804,114116.0
2022-10-21 15:50:00,160.31,160.43,160.17,160.26,125456.0,158.8903,159.0093,158.7516,158.8408,125456.0
2022-10-21 15:55:00,160.25,160.31,160.08,160.19,382604.0,158.8309,158.8903,158.6624,158.7714,382604.0
2022-10-24 09:30:00,161.18,161.18,159.5,159.95,184331.0,159.7526,159.7526,158.0875,158.5335,184331.0
2022-10-24 09:35:00,159.86,161.31,159.84,160.79,82132.0,158.4443,159.8815,158.4245,159.3661,82132.0
2022-10-24 09:40:00,160.77,160.81,159.81,160.14,82519.0,159.3463,159.3859,158.3948,158.7218,82519.0
2022-10-24 09:45:00,160.15,161.54,160.15,160.56,145023.0,158.7318,160.1094,158.7318,159.1381,145023.0
2022-10-24 09:50:00,160.56,161.03,160.17,160.87,66950.0,159.1381,159.604,158.7516,159.4454,66950.0
2022-10-24 09:55:00,160.91,161.15,160.52,161.02,104798.0,159.485,159.7229,159.0985,159.594,104798.0
2022-10-24 10:00:00,161.05,161.08,159.45,159.62,89312.0,159.6238,159.6535,158.038,158.2064,89312.0
2022-10-24 10:05:00,159.56,159.95,158.48,158.48,63056.0,158.147,158.5335,157.0765,157.0765,63056.0
2022-10-24 10:10:00,158.54,159.51,158.54,159.51,53611.0,157.136,158.0974,157.136,158.0974,53611.0
2022-10-24 10:15:00,159.44,159.52,158.62,159.06,56042.0,158.028,158.1073,157.2153,157.6514,56042.0
2022-10-24 10:20:00,159.02,159.27,158.39,159.02,81291.0,157.6118,157.8595,156.9873,157.6118,81291.0
2022-10-24 10:25:00,159.1,159.38,158.81,159.12,41506.0,157.6911,157.9686,157.4036,157.7109,41506.0
2022-10-24 10:30:00,159.11,159.62,158.96,159.09,39564.0,157.701,158.2064,157.5523,157.6811,39564.0
2022-10-24 10:35:00,159.13,159.91,158.99,159.76,68302.0,157.7208,158.4939,157.582,158.3452,68302.0
2022-10-24 10:40:00,159.71,159.86,158.95,159.3,24391.0,158.2956,158.4443,157.5424,157.8893,24391.0
2022-10-24 10:45:00,159.25,159.43,158.95,159.06,27984.0,157.8397,158.0181,157.5424,157.6514,27984.0
2022-10-24 10:50:00,159.14,160.29,159.07,160.21,29305.0,157.7307,158.8705,157.6613,158.7912,29305.0
2022-10-24 10:55:00,160.15,160.28,159.65,160.15,43920.0,158.7318,158.8606,158.2362,158.7318,43920.0
2022-10-24 11:00:00,160.16,160.54,159.55,159.58,53827.0,158.7417,159.1183,158.1371,158.1668,53827.0
2022-10-24 11:05:00,159.62,159.95,159.24,159.39,25541.0,158.2064,158.5335,157.8298,157.9785,25541.0
2022-10-24 11:10:00,159.32,159.74,159.19,159.61,36522.0,157.9091,158.3254,157.7803,158.1965,36522.0
2022-10-24 11:15:00,159.64,160.01,159.07,159.36,23589.0,158.2263,158.593,157.6613,157.9487,23589.0
2022-10-24 11:20:00,159.37,159.98,159.37,159.88,28073.0,157.9587,158.5633,157.9587,158.4641,28073.0
2022-10-24 11:25:00,159.92,160.37,159.61,160.33,44939.0,158.5038,158.9498,158.1965,158.9102,44939.0
2022-10-24 11:30:00,160.32,160.6,160.2,160.56,38951.0,158.9002,159.1778,158.7813,159.1381,38951.0
2022-10-24 11:35:00,160.56,161.07,160.49,160.82,27418.0,159.1381,159.6436,159.0687,159.3958,27418.0
2022-10-24 11:40:00,160.85,160.99,160.64,160.65,24642.0,159.4256,159.5643,159.2174,159.2273,24642.0
2022-10-24 11:45:00,160.63,160.72,160.3,160.64,26239.0,159.2075,159.2967,158.8804,159.2174,26239.0
2022-10-24 11:50:00,160.79,161.52,160.67,161.38,32395.0,159.3661,160.0896,159.2471,159.9509,32395.0
2022-10-24 11:55:00,161.43,161.52,161.15,161.19,29851.0,160.0004,160.0896,159.7229,159.7625,29851.0
2022-10-24 12:00:00,161.19,161.22,160.56,160.67,19698.0,159.7625,159.7923,159.1381,159.2471,19698.0
2022-10-24 12:05:00,160.75,160.87,160.52,160.54,12106.0,159.3264,159.4454,159.0985,159.1183,12106.0
2022-10-24 12:10:00,160.59,160.87,160.54,160.87,19617.0,159.1679,159.4454,159.1183,159.4454,19617.0
2022-10-24 12:15:00,160.84,161.33,160.82,161.21,25675.0,159.4156,159.9013,159.3958,159.7824,25675.0
2022-10-24 12:20:00,161.24,161.26,160.91,161.14,27420.0,159.8121,159.8319,159.485,159.713,27420.0
2022-10-24 12:25:00,161.12,161.16,160.81,160.82,16681.0,159.6932,159.7328,159.3859,159.3958,16681.0
2022-10-24 12:30:00,160.82,160.98,160.76,160.8,40394.0,159.3958,159.5544,159.3364,159.376,40394.0
2022-10-24 12:35:00,160.8,161.04,160.78,160.82,38961.0,159.376,159.6139,159.3562,159.3958,38961.0
2022-10-24 12:40:00,160.83,161.0,160.68,160.99,58392.0,159.4057,159.5742,159.2571,159.5643,58392.0
2022-10-24 12:45:00,160.96,161.13,160.94,161.06,20197.0,159.5346,159.7031,159.5148,159.6337,20197.0
2022-10-24 12:50:00,161.02,161.15,161.0,161.1,22811.0,159.594,159.7229,159.5742,159.6733,22811.0
2022-10-24 12:55:00,161.1,161.1,160.95,160.96,26232.0,159.6733,159.6733,159.5247,159.5346,26232.0
2022-10-24 13:00:00,160.98,161.08,160.76,161.08,115662.0,159.5544,159.6535,159.3364,159.6535,115662.0
2022-10-24 13:05:00,161.06,161.11,160.78,160.79,47468.0,159.6337,159.6833,159.3562,159.3661,47468.0
2022-10-24 13:10:00,160.79,160.8,160.43,160.43,30218.0,159.3661,159.376,159.0093,159.0093,30218.0
2022-10-24 13:15:00,160.42,160.49,160.21,160.22,83044.0,158.9994,159.0687,158.7912,158.8011,83044.0
2022-10-24 13:20:00,160.23,160.26,159.82,159.98,69239.0,158.811,158.8408,158.4047,158.5633,69239.0
2022-10-24 13:25:00,159.98,160.37,159.92,160.26,78118.0,158.5633,158.9498,158.5038,158.8408,78118.0
2022-10-24 13:30:00,160.25,160.35,160.0,160.21,39525.0,158.8309,158.93,158.5831,158.7912,39525.0
2022-10-24 13:35:00,160.25,160.25,160.05,160.19,30666.0,158.8309,158.8309,158.6326,158.7714,30666.0
2022-10-24 13:40:00,160.23,160.3,160.11,160.19,20111.0,158.811,158.8804,158.6921,158.7714,20111.0
2022-10-24 13:45:00,160.22,160.27,160.06,160.24,22390.0,158.8011,158.8507,158.6426,158.821,22390.0
2022-10-24 13:50:00,160.2,160.35,160.09,160.22,18024.0,158.7813,158.93,158.6723,158.8011,18024.0
2022-10-24 13:55:00,160.2,160.22,159.84,159.9,16894.0,158.7813,158.8011,158.4245,158.484,16894.0
2022-10-24 14:00:00,159.85,160.21,159.79,160.16,18288.0,158.4344,158.7912,158.3749,158.7417,18288.0
2022-10-24 14:05:00,160.2,160.34,160.17,160.2,9613.0,158.7813,158.9201,158.7516,158.7813,9613.0
2022-10-24 14:10:00,160.24,160.24,160.11,160.21,11387.0,158.821,158.821,158.6921,158.7912,11387.0
2022-10-24 14:15:00,160.18,160.26,160.17,160.21,17229.0,158.7615,158.8408,158.7516,158.7912,17229.0
2022-10-24 14:20:00,160.2,160.21,160.03,160.16,22208.0,158.7813,158.7912,158.6128,158.7417,22208.0
2022-10-24 14:25:00,160.16,160.42,160.1,160.29,20425.0,158.7417,158.9994,158.6822,158.8705,20425.0
2022-10-24 14:30:00,160.28,160.47,160.27,160.47,78265.0,158.8606,159.0489,158.8507,159.0489,78265.0
2022-10-24 14:35:00,160.45,160.91,160.41,160.87,37944.0,159.0291,159.485,158.9895,159.4454,37944.0
2022-10-24 14:40:00,160.87,161.12,160.65,160.97,30099.0,159.4454,159.6932,159.2273,159.5445,30099.0
2022-10-24 14:45:00,161.02,161.02,160.77,160.86,18789.0,159.594,159.594,159.3463,159.4355,18789.0
2022-10-24 14:50:00,160.86,160.86,160.68,160.78,21710.0,159.4355,159.4355,159.2571,159.3562,21710.0
2022-10-24 14:55:00,160.76,161.11,160.73,161.04,47943.0,159.3364,159.6833,159.3066,159.6139,47943.0
2022-10-24 15:00:00,161.09,161.36,161.06,161.31,48104.0,159.6634,159.931,159.6337,159.8815,48104.0
2022-10-24 15:05:00,161.3,161.45,161.19,161.25,24866.0,159.8716,160.0202,159.7625,159.822,24866.0
2022-10-24 15:10:00,161.26,161.37,161.25,161.33,26646.0,159.8319,159.9409,159.822,159.9013,26646.0
2022-10-24 15:15:00,161.32,161.57,161.32,161.44,53796.0,159.8914,160.1392,159.8914,160.0103,53796.0
2022-10-24 15:20:00,161.43,161.43,161.19,161.26,37416.0,160.0004,160.0004,159.7625,159.8319,37416.0
2022-10-24 15:25:00,161.26,161.37,161.16,161.2,30027.0,159.8319,159.9409,159.7328,159.7725,30027.0
2022-10-24 15:30:00,161.2,161.36,161.08,161.19,85877.0,159.7725,159.931,159.6535,159.7625,85877.0
2022-10-24 15:35:00,161.2,161.27,161.05,161.08,38034.0,159.7725,159.8418,159.6238,159.6535,38034.0
2022-10-24 15:40:00,161.08,161.11,160.84,160.86,58633.0,159.6535,159.6833,159.4156,159.4355,58633.0
2022-10-24 15:45:00,160.87,160.99,160.64,160.64,56908.0,159.4454,159.5643,159.2174,159.2174,56908.0
2022-10-24 15:50:00,160.66,160.8,160.39,160.4,105735.0,159.2372,159.376,158.9696,158.9795,105735.0
2022-10-24 15:55:00,160.39,160.7,160.32,160.67,222036.0,158.9696,159.2769,158.9002,159.2471,222036.0
2022-10-25 09:30:00,161.7,163.69,161.68,163.36,211120.0,160.268,162.2404,160.2482,161.9133,211120.0
2022-10-25 09:35:00,163.36,163.48,162.12,162.13,74212.0,161.9133,162.0323,160.6843,160.6942,74212.0
2022-10-25 09:40:00,162.21,162.84,161.96,162.52,48551.0,160.7735,161.3979,160.5257,161.0808,48551.0
2022-10-25 09:45:00,162.52,163.86,162.52,163.86,41009.0,161.0808,162.4089,161.0808,162.4089,41009.0
2022-10-25 09:50:00,163.81,163.83,163.35,163.67,64006.0,162.3593,162.3792,161.9034,162.2206,64006.0
2022-10-25 09:55:00,163.59,164.17,163.59,164.01,85022.0,162.1413,162.7162,162.1413,162.5576,85022.0
2022-10-25 10:00:00,164.06,164.36,163.44,164.22,44635.0,162.6071,162.9045,161.9926,162.7657,44635.0
2022-10-25 10:05:00,164.22,164.22,163.67,163.78,62647.0,162.7657,162.7657,162.2206,162.3296,62647.0
2022-10-25 10:10:00,163.81,163.85,163.18,163.57,43036.0,162.3593,162.399,161.7349,162.1215,43036.0
2022-10-25 10:15:00,163.53,163.71,162.8,162.96,36642.0,162.0818,162.2602,161.3583,161.5169,36642.0
2022-10-25 10:20:00,162.94,163.05,162.31,162.8,40314.0,161.497,161.6061,160.8726,161.3583,40314.0
2022-10-25 10:25:00,162.88,163.08,162.83,163.0,20995.0,161.4376,161.6358,161.388,161.5565,20995.0
2022-10-25 10:30:00,163.04,163.08,162.59,163.0,74207.0,161.5962,161.6358,161.1501,161.5565,74207.0
2022-10-25 10:35:00,162.99,163.0,162.34,162.44,52647.0,161.5466,161.5565,160.9024,161.0015,52647.0
2022-10-25 10:40:00,162.48,163.18,162.47,163.15,29141.0,161.0411,161.7349,161.0312,161.7052,29141.0
2022-10-25 10:45:00,163.17,163.31,162.89,163.03,42370.0,161.725,161.8638,161.4475,161.5862,42370.0
2022-10-25 10:50:00,163.05,163.53,163.03,163.49,42218.0,161.6061,162.0818,161.5862,162.0422,42218.0
2022-10-25 10:55:00,163.5,163.8,163.5,163.64,48110.0,162.0521,162.3494,162.0521,162.1908,48110.0
2022-10-25 11:00:00,163.66,163.74,163.34,163.68,24058.0,162.2107,162.29,161.8935,162.2305,24058.0
2022-10-25 11:05:00,163.67,164.12,163.63,164.08,31765.0,162.2206,162.6666,162.1809,162.6269,31765.0
2022-10-25 11:10:00,164.07,164.1,163.75,163.82,30691.0,162.617,162.6468,162.2999,162.3693,30691.0
2022-10-25 11:15:00,163.83,164.07,163.74,164.06,20671.0,162.3792,162.617,162.29,162.6071,20671.0
2022-10-25 11:20:00,164.04,164.17,163.99,164.14,27147.0,162.5873,162.7162,162.5377,162.6864,27147.0
2022-10-25 11:25:00,164.15,164.33,163.95,164.26,39977.0,162.6963,162.8747,162.4981,162.8054,39977.0
2022-10-25 11:30:00,164.38,164.66,164.35,164.55,49850.0,162.9243,163.2018,162.8946,163.0928,49850.0
2022-10-25 11:35:00,164.52,165.11,164.48,165.06,93596.0,163.0631,163.6478,163.0234,163.5983,93596.0
2022-10-25 11:40:00,165.06,165.07,164.75,164.93,36774.0,163.5983,163.6082,163.291,163.4694,36774.0
2022-10-25 11:45:00,164.96,164.97,164.79,164.92,19117.0,163.4992,163.5091,163.3307,163.4595,19117.0
2022-10-25 11:50:00,164.93,165.08,164.92,165.06,41501.0,163.4694,163.6181,163.4595,163.5983,41501.0
2022-10-25 11:55:00,165.03,165.13,164.81,164.86,25018.0,163.5685,163.6677,163.3505,163.4,25018.0
2022-10-25 12:00:00,164.86,165.11,164.73,165.02,41739.0,163.4,163.6478,163.2712,163.5586,41739.0
2022-10-25 12:05:00,165.03,165.35,164.98,165.03,62212.0,163.5685,163.8857,163.519,163.5685,62212.0
2022-10-25 12:10:00,165.01,165.34,164.71,165.34,50375.0,163.5487,163.8758,163.2514,163.8758,50375.0
2022-10-25 12:15:00,165.35,165.45,165.22,165.45,18194.0,163.8857,163.9848,163.7569,163.9848,18194.0
2022-10-25 12:20:00,165.43,165.64,165.33,165.54,38033.0,163.965,164.1731,163.8659,164.074,38033.0
2022-10-25 12:25:00,165.55,165.65,165.34,165.43,35326.0,164.0839,164.183,163.8758,163.965,35326.0
2022-10-25 12:30:00,165.45,165.47,164.94,164.96,40981.0,163.9848,164.0046,163.4793,163.4992,40981.0
2022-10-25 12:35:00,164.95,165.11,164.86,164.9,35673.0,163.4892,163.6478,163.4,163.4397,35673.0
2022-10-25 12:40:00,164.88,164.91,164.66,164.71,36302.0,163.4199,163.4496,163.2018,163.2514,36302.0
2022-10-25 12:45:00,164.77,164.8,164.32,164.32,30647.0,163.3108,163.3406,162.8648,162.8648,30647.0
2022-10-25 12:50:00,164.33,164.52,164.23,164.34,25290.0,162.8747,163.0631,162.7756,162.8846,25290.0
2022-10-25 12:55:00,164.32,164.4,164.29,164.38,13502.0,162.8648,162.9441,162.8351,162.9243,13502.0
2022-10-25 13:00:00,164.45,164.86,164.31,164.43,33226.0,162.9937,163.4,162.8549,162.9739,33226.0
2022-10-25 13:05:00,164.43,164.86,164.37,164.75,21654.0,162.9739,163.4,162.9144,163.291,21654.0
2022-10-25 13:10:00,164.73,164.73,164.19,164.21,25435.0,163.2712,163.2712,162.736,162.7558,25435.0
2022-10-25 13:15:00,164.24,164.46,164.0,164.38,26955.0,162.7855,163.0036,162.5477,162.9243,26955.0
2022-10-25 13:20:00,164.37,164.41,164.18,164.33,11369.0,162.9144,162.954,162.7261,162.8747,11369.0
2022-10-25 13:25:00,164.34,164.5,164.3,164.39,17144.0,162.8846,163.0432,162.845,162.9342,17144.0
2022-10-25 13:30:00,164.4,164.65,164.4,164.57,14148.0,162.9441,163.1919,162.9441,163.1126,14148.0
2022-10-25 13:35:00,164.51,164.57,164.28,164.28,17230.0,163.0531,163.1126,162.8252,162.8252,17230.0
2022-10-25 13:40:00,164.32,164.5,164.28,164.45,16175.0,162.8648,163.0432,162.8252,162.9937,16175.0
2022-10-25 13:45:00,164.43,164.47,164.25,164.41,15021.0,162.9739,163.0135,162.7954,162.954,15021.0
2022-10-25 13:50:00,164.41,164.62,164.3,164.62,10546.0,162.954,163.1622,162.845,163.1622,10546.0
2022-10-25 13:55:00,164.59,164.61,164.43,164.49,19590.0,163.1324,163.1523,162.9739,163.0333,19590.0
2022-10-25 14:00:00,164.51,164.78,164.48,164.71,19645.0,163.0531,163.3208,163.0234,163.2514,19645.0
2022-10-25 14:05:00,164.71,164.98,164.71,164.89,15620.0,163.2514,163.519,163.2514,163.4298,15620.0
2022-10-25 14:10:00,164.89,164.96,164.73,164.77,22285.0,163.4298,163.4992,163.2712,163.3108,22285.0
2022-10-25 14:15:00,164.77,164.94,164.73,164.86,14262.0,163.3108,163.4793,163.2712,163.4,14262.0
2022-10-25 14:20:00,164.88,164.97,164.78,164.95,11372.0,163.4199,163.5091,163.3208,163.4892,11372.0
2022-10-25 14:25:00,164.96,165.01,164.87,165.0,21007.0,163.4992,163.5487,163.41,163.5388,21007.0
2022-10-25 14:30:00,164.98,165.25,164.93,165.2,27026.0,163.519,163.7866,163.4694,163.737,27026.0
2022-10-25 14:35:00,165.19,165.25,165.12,165.19,14995.0,163.7271,163.7866,163.6577,163.7271,14995.0
2022-10-25 14:40:00,165.19,165.25,164.85,164.91,16645.0,163.7271,163.7866,163.3901,163.4496,16645.0
2022-10-25 14:45:00,164.89,164.9,164.77,164.84,20853.0,163.4298,163.4397,163.3108,163.3802,20853.0
2022-10-25 14:50:00,164.83,164.99,164.8,164.93,25527.0,163.3703,163.5289,163.3406,163.4694,25527.0
2022-10-25 14:55:00,164.94,165.04,164.8,164.8,51938.0,163.4793,163.5784,163.3406,163.3406,51938.0
2022-10-25 15:00:00,164.81,165.01,164.78,164.96,23282.0,163.3505,163.5487,163.3208,163.4992,23282.0
2022-10-25 15:05:00,165.0,165.32,164.93,165.31,33074.0,163.5388,163.856,163.4694,163.8461,33074.0
2022-10-25 15:10:00,165.29,165.43,165.26,165.4,43534.0,163.8262,163.965,163.7965,163.9353,43534.0
2022-10-25 15:15:00,165.41,165.47,165.28,165.43,35279.0,163.9452,164.0046,163.8163,163.965,35279.0
2022-10-25 15:20:00,165.42,165.54,165.34,165.51,41797.0,163.9551,164.074,163.8758,164.0443,41797.0
2022-10-25 15:25:00,165.54,165.79,165.54,165.77,43916.0,164.074,164.3218,164.074,164.302,43916.0
2022-10-25 15:30:00,165.79,166.03,165.72,165.93,53989.0,164.3218,164.5597,164.2524,164.4606,53989.0
2022-10-25 15:35:00,165.93,165.93,165.76,165.8,53805.0,164.4606,164.4606,164.2921,164.3317,53805.0
2022-10-25 15:40:00,165.8,165.8,165.55,165.63,56116.0,164.3317,164.3317,164.0839,164.1632,56116.0
2022-10-25 15:45:00,165.62,165.68,165.41,165.57,71006.0,164.1533,164.2128,163.9452,164.1038,71006.0
2022-10-25 15:50:00,165.58,165.6,165.32,165.38,121767.0,164.1137,164.1335,163.856,163.9154,121767.0
2022-10-25 15:55:00,165.35,165.55,165.2,165.39,273576.0,163.8857,164.0839,163.737,163.9253,273576.0
2022-10-26 09:30:00,159.8,160.66,158.7,160.18,240217.0,158.3849,159.2372,157.2946,158.7615,240217.0
2022-10-26 09:35:00,160.2,161.8,159.99,161.38,98249.0,158.7813,160.3671,158.5732,159.9509,98249.0
2022-10-26 09:40:00,161.49,161.72,160.86,161.48,108668.0,160.0599,160.2878,159.4355,160.05,108668.0
2022-10-26 09:45:00,161.48,163.15,161.27,162.41,204875.0,160.05,161.7052,159.8418,160.9717,204875.0
2022-10-26 09:50:00,162.5,163.06,162.18,162.45,59849.0,161.0609,161.616,160.7438,161.0114,59849.0
2022-10-26 09:55:00,162.47,162.94,161.81,162.14,109357.0,161.0312,161.497,160.3771,160.7041,109357.0
2022-10-26 10:00:00,162.16,163.69,162.09,163.03,77428.0,160.724,162.2404,160.6546,161.5862,77428.0
2022-10-26 10:05:00,162.96,163.41,162.52,163.08,37260.0,161.5169,161.9629,161.0808,161.6358,37260.0
2022-10-26 10:10:00,163.07,163.27,162.47,163.09,38115.0,161.6259,161.8241,161.0312,161.6457,38115.0
2022-10-26 10:15:00,163.16,163.22,162.55,163.15,45287.0,161.7151,161.7746,161.1105,161.7052,45287.0
2022-10-26 10:20:00,163.15,163.23,162.89,162.9,36605.0,161.7052,161.7845,161.4475,161.4574,36605.0
2022-10-26 10:25:00,162.9,163.77,162.81,163.54,46361.0,161.4574,162.3197,161.3682,162.0917,46361.0
2022-10-26 10:30:00,163.55,163.63,163.04,163.25,27018.0,162.1016,162.1809,161.5962,161.8043,27018.0
2022-10-26 10:35:00,163.23,163.89,163.08,163.74,68041.0,161.7845,162.4386,161.6358,162.29,68041.0
2022-10-26 10:40:00,163.73,164.0,163.63,163.8,37184.0,162.28,162.5477,162.1809,162.3494,37184.0
2022-10-26 10:45:00,163.77,164.12,163.75,163.84,49798.0,162.3197,162.6666,162.2999,162.3891,49798.0
2022-10-26 10:50:00,163.84,163.88,163.32,163.4,44537.0,162.3891,162.4287,161.8737,161.953,44537.0
2022-10-26 10:55:00,163.35,163.36,162.75,162.75,40321.0,161.9034,161.9133,161.3087,161.3087,40321.0
2022-10-26 11:00:00,162.83,163.43,162.79,163.08,30169.0,161.388,161.9827,161.3484,161.6358,30169.0
2022-10-26 11:05:00,163.08,163.36,162.9,163.14,29752.0,161.6358,161.9133,161.4574,161.6953,29752.0
2022-10-26 11:10:00,163.15,163.38,162.87,163.29,35928.0,161.7052,161.9331,161.4277,161.8439,35928.0
2022-10-26 11:15:00,163.32,163.42,163.08,163.32,41044.0,161.8737,161.9728,161.6358,161.8737,41044.0
2022-10-26 11:20:00,163.33,163.65,163.25,163.28,35605.0,161.8836,162.2008,161.8043,161.834,35605.0
2022-10-26 11:25:00,163.29,163.64,163.24,163.55,43620.0,161.8439,162.1908,161.7944,162.1016,43620.0
2022-10-26 11:30:00,163.53,163.97,163.42,163.97,33194.0,162.0818,162.5179,161.9728,162.5179,33194.0
2022-10-26 11:35:00,163.91,163.99,163.65,163.89,30703.0,162.4585,162.5377,162.2008,162.4386,30703.0
2022-10-26 11:40:00,163.88,164.01,163.77,163.95,25237.0,162.4287,162.5576,162.3197,162.4981,25237.0
2022-10-26 11:45:00,163.94,163.99,163.73,163.81,20317.0,162.4882,162.5377,162.28,162.3593,20317.0
2022-10-26 11:50:00,163.77,163.86,163.5,163.51,17650.0,162.3197,162.4089,162.0521,162.062,17650.0
2022-10-26 11:55:00,163.52,163.65,163.4,163.45,19389.0,162.0719,162.2008,161.953,162.0025,19389.0
2022-10-26 12:00:00,163.47,163.81,163.46,163.55,19274.0,162.0224,162.3593,162.0124,162.1016,19274.0
2022-10-26 12:05:00,163.56,163.56,162.92,162.92,27216.0,162.1116,162.1116,161.4772,161.4772,27216.0
2022-10-26 12:10:00,162.97,163.32,162.96,163.05,17365.0,161.5268,161.8737,161.5169,161.6061,17365.0
2022-10-26 12:15:00,163.05,163.28,162.84,163.26,16433.0,161.6061,161.834,161.3979,161.8142,16433.0
2022-10-26 12:20:00,163.19,163.3,163.11,163.11,16238.0,161.7448,161.8539,161.6655,161.6655,16238.0
2022-10-26 12:25:00,163.13,163.14,162.48,162.53,33798.0,161.6854,161.6953,161.0411,161.0907,33798.0
2022-10-26 12:30:00,162.53,162.64,162.3,162.36,132222.0,161.0907,161.1997,160.8627,160.9222,132222.0
2022-10-26 12:35:00,162.38,162.45,162.15,162.16,25527.0,160.942,161.0114,160.714,160.724,25527.0
2022-10-26 12:40:00,162.21,162.26,161.73,161.77,71938.0,160.7735,160.8231,160.2978,160.3374,71938.0
2022-10-26 12:45:00,161.75,161.95,161.54,161.56,32966.0,160.3176,160.5158,160.1094,160.1293,32966.0
2022-10-26 12:50:00,161.53,161.57,161.21,161.31,36072.0,160.0995,160.1392,159.7824,159.8815,36072.0
2022-10-26 12:55:00,161.31,161.36,160.66,160.79,60772.0,159.8815,159.931,159.2372,159.3661,60772.0
2022-10-26 13:00:00,160.8,160.86,160.43,160.65,48448.0,159.376,159.4355,159.0093,159.2273,48448.0
2022-10-26 13:05:00,160.66,160.72,160.22,160.33,67853.0,159.2372,159.2967,158.8011,158.9102,67853.0
2022-10-26 13:10:00,160.4,160.5,159.92,159.95,58496.0,158.9795,159.0787,158.5038,158.5335,58496.0
2022-10-26 13:15:00,159.98,160.07,159.7,160.03,43645.0,158.5633,158.6525,158.2857,158.6128,43645.0
2022-10-26 13:20:00,160.06,160.09,159.64,159.64,148326.0,158.6426,158.6723,158.2263,158.2263,148326.0
2022-10-26 13:25:00,159.64,159.7,158.9,158.9,217460.0,158.2263,158.2857,157.4928,157.4928,217460.0
2022-10-26 13:30:00,158.9,159.25,158.7,159.2,174730.0,157.4928,157.8397,157.2946,157.7902,174730.0
2022-10-26 13:35:00,159.18,159.94,159.18,159.82,42849.0,157.7703,158.5236,157.7703,158.4047,42849.0
2022-10-26 13:40:00,159.9,160.46,159.83,160.39,21683.0,158.484,159.039,158.4146,158.9696,21683.0
2022-10-26 13:45:00,160.42,160.45,160.16,160.24,32256.0,158.9994,159.0291,158.7417,158.821,32256.0
2022-10-26 13:50:00,160.37,160.71,160.37,160.71,28982.0,158.9498,159.2868,158.9498,159.2868,28982.0
2022-10-26 13:55:00,160.68,160.9,160.56,160.78,23954.0,159.2571,159.4751,159.1381,159.3562,23954.0
2022-10-26 14:00:00,160.76,161.02,160.62,160.98,19198.0,159.3364,159.594,159.1976,159.5544,19198.0
2022-10-26 14:05:00,161.01,161.24,160.98,161.11,24927.0,159.5841,159.8121,159.5544,159.6833,24927.0
2022-10-26 14:10:00,161.1,161.28,161.06,161.12,25701.0,159.6733,159.8517,159.6337,159.6932,25701.0
2022-10-26 14:15:00,161.09,161.11,160.79,160.99,29075.0,159.6634,159.6833,159.3661,159.5643,29075.0
2022-10-26 14:20:00,160.97,161.02,160.79,160.94,36538.0,159.5445,159.594,159.3661,159.5148,36538.0
2022-10-26 14:25:00,160.93,161.15,160.79,160.84,18738.0,159.5048,159.7229,159.3661,159.4156,18738.0
2022-10-26 14:30:00,160.84,160.89,160.71,160.78,17634.0,159.4156,159.4652,159.2868,159.3562,17634.0
2022-10-26 14:35:00,160.74,161.0,160.72,160.82,20537.0,159.3165,159.5742,159.2967,159.3958,20537.0
2022-10-26 14:40:00,160.86,160.86,160.25,160.25,19666.0,159.4355,159.4355,158.8309,158.8309,19666.0
2022-10-26 14:45:00,160.25,160.44,160.23,160.35,17796.0,158.8309,159.0192,158.811,158.93,17796.0
2022-10-26 14:50:00,160.37,160.51,160.2,160.51,17743.0,158.9498,159.0886,158.7813,159.0886,17743.0
2022-10-26 14:55:00,160.46,160.66,160.26,160.6,18768.0,159.039,159.2372,158.8408,159.1778,18768.0
2022-10-26 15:00:00,160.53,160.53,159.8,159.85,24309.0,159.1084,159.1084,158.3849,158.4344,24309.0
2022-10-26 15:05:00,159.88,159.95,159.55,159.83,27907.0,158.4641,158.5335,158.1371,158.4146,27907.0
2022-10-26 15:10:00,159.84,159.84,159.46,159.84,68773.0,158.4245,158.4245,158.0479,158.4245,68773.0
2022-10-26 15:15:00,159.85,160.14,159.75,160.14,29392.0,158.4344,158.7218,158.3353,158.7218,29392.0
2022-10-26 15:20:00,160.1,160.26,159.97,160.01,46875.0,158.6822,158.8408,158.5533,158.593,46875.0
2022-10-26 15:25:00,160.04,160.24,159.97,160.13,68501.0,158.6227,158.821,158.5533,158.7119,68501.0
2022-10-26 15:30:00,160.14,160.21,159.84,159.86,84593.0,158.7218,158.7912,158.4245,158.4443,84593.0
2022-10-26 15:35:00,159.84,159.95,159.6,159.84,48127.0,158.4245,158.5335,158.1866,158.4245,48127.0
2022-10-26 15:40:00,159.84,160.39,159.84,160.32,55587.0,158.4245,158.9696,158.4245,158.9002,55587.0
2022-10-26 15:45:00,160.35,160.47,160.21,160.3,79523.0,158.93,159.0489,158.7912,158.8804,79523.0
2022-10-26 15:50:00,160.31,160.31,159.88,160.14,119516.0,158.8903,158.8903,158.4641,158.7218,119516.0
2022-10-26 15:55:00,160.12,160.12,159.74,159.9,312757.0,158.702,158.702,158.3254,158.484,312757.0
2022-10-27 09:30:00,161.8,163.78,161.6,163.51,153732.0,160.3671,162.3296,160.1689,162.062,153732.0
2022-10-27 09:35:00,163.51,164.0,162.99,163.82,117862.0,162.062,162.5477,161.5466,162.3693,117862.0
2022-10-27 09:40:00,163.83,164.44,163.16,164.44,73040.0,162.3792,162.9838,161.7151,162.9838,73040.0
2022-10-27 09:45:00,164.33,164.66,162.63,162.75,87399.0,162.8747,163.2018,161.1898,161.3087,87399.0
2022-10-27 09:50:00,162.73,162.83,162.0,162.01,62528.0,161.2889,161.388,160.5654,160.5753,62528.0
2022-10-27 09:55:00,162.03,162.28,161.55,162.05,79733.0,160.5951,160.8429,160.1194,160.6149,79733.0
2022-10-27 10:00:00,162.02,162.06,161.18,161.37,31963.0,160.5852,160.6248,159.7526,159.9409,31963.0
2022-10-27 10:05:00,161.34,162.09,161.34,161.84,28187.0,159.9112,160.6546,159.9112,160.4068,28187.0
2022-10-27 10:10:00,161.8,163.2,161.47,162.8,54712.0,160.3671,161.7547,160.0401,161.3583,54712.0
2022-10-27 10:15:00,162.91,163.25,162.66,163.23,46533.0,161.4673,161.8043,161.2195,161.7845,46533.0
2022-10-27 10:20:00,163.19,163.78,163.11,163.57,38541.0,161.7448,162.3296,161.6655,162.1215,38541.0
2022-10-27 10:25:00,163.57,163.99,163.43,163.58,41787.0,162.1215,162.5377,161.9827,162.1314,41787.0
2022-10-27 10:30:00,163.75,163.9,163.42,163.46,20237.0,162.2999,162.4485,161.9728,162.0124,20237.0
2022-10-27 10:35:00,163.49,163.54,162.78,162.95,23167.0,162.0422,162.0917,161.3385,161.507,23167.0
2022-10-27 10:40:00,162.9,162.91,162.14,162.4,21159.0,161.4574,161.4673,160.7041,160.9618,21159.0
2022-10-27 10:45:00,162.39,162.94,162.3,162.45,50781.0,160.9519,161.497,160.8627,161.0114,50781.0
2022-10-27 10:50:00,162.47,163.23,162.47,163.1,13997.0,161.0312,161.7845,161.0312,161.6556,13997.0
2022-10-27 10:55:00,163.06,163.13,161.89,162.06,24262.0,161.616,161.6854,160.4563,160.6248,24262.0
2022-10-27 11:00:00,161.99,162.45,161.88,162.02,74540.0,160.5555,161.0114,160.4464,160.5852,74540.0
2022-10-27 11:05:00,162.03,162.55,161.77,162.45,55857.0,160.5951,161.1105,160.3374,161.0114,55857.0
2022-10-27 11:10:00,162.34,162.55,161.78,161.88,26136.0,160.9024,161.1105,160.3473,160.4464,26136.0
2022-10-27 11:15:00,161.83,161.98,161.42,161.56,12159.0,160.3969,160.5455,159.9905,160.1293,12159.0
2022-10-27 11:20:00,161.52,161.87,161.46,161.67,19821.0,160.0896,160.4365,160.0302,160.2383,19821.0
2022-10-27 11:25:00,161.67,161.73,161.31,161.35,25468.0,160.2383,160.2978,159.8815,159.9211,25468.0
2022-10-27 11:30:00,161.31,161.9,161.09,161.54,23674.0,159.8815,160.4663,159.6634,160.1094,23674.0
2022-10-27 11:35:00,161.46,161.74,160.94,160.96,21549.0,160.0302,160.3077,159.5148,159.5346,21549.0
2022-10-27 11:40:00,161.02,161.18,160.77,160.97,15745.0,159.594,159.7526,159.3463,159.5445,15745.0
2022-10-27 11:45:00,160.95,161.33,160.73,161.32,13731.0,159.5247,159.9013,159.3066,159.8914,13731.0
2022-10-27 11:50:00,161.33,161.33,160.9,160.98,14804.0,159.9013,159.9013,159.4751,159.5544,14804.0
2022-10-27 11:55:00,160.98,161.03,160.7,160.8,10665.0,159.5544,159.604,159.2769,159.376,10665.0
2022-10-27 12:00:00,160.77,161.42,160.69,161.21,9080.0,159.3463,159.9905,159.267,159.7824,9080.0
2022-10-27 12:05:00,161.25,161.57,161.18,161.2,12851.0,159.822,160.1392,159.7526,159.7725,12851.0
2022-10-27 12:10:00,161.19,161.31,161.04,161.28,9477.0,159.7625,159.8815,159.6139,159.8517,9477.0
2022-10-27 12:15:00,161.27,161.39,160.85,160.86,18961.0,159.8418,159.9608,159.4256,159.4355,18961.0
2022-10-27 12:20:00,160.9,160.99,160.64,160.87,18077.0,159.4751,159.5643,159.2174,159.4454,18077.0
2022-10-27 12:25:00,160.81,160.83,160.31,160.32,13832.0,159.3859,159.4057,158.8903,158.9002,13832.0
2022-10-27 12:30:00,160.28,160.91,160.28,160.89,15584.0,158.8606,159.485,158.8606,159.4652,15584.0
2022-10-27 12:35:00,160.86,160.86,160.57,160.74,14482.0,159.4355,159.4355,159.148,159.3165,14482.0
2022-10-27 12:40:00,160.74,160.86,160.57,160.57,17800.0,159.3165,159.4355,159.148,159.148,17800.0
2022-10-27 12:45:00,160.55,161.12,160.42,161.09,19647.0,159.1282,159.6932,158.9994,159.6634,19647.0
2022-10-27 12:50:00,161.05,161.11,160.93,161.05,17212.0,159.6238,159.6833,159.5048,159.6238,17212.0
2022-10-27 12:55:00,161.08,161.12,160.84,161.04,11117.0,159.6535,159.6932,159.4156,159.6139,11117.0
2022-10-27 13:00:00,161.12,161.16,160.75,160.99,18591.0,159.6932,159.7328,159.3264,159.5643,18591.0
2022-10-27 13:05:00,161.0,161.71,161.0,161.69,19935.0,159.5742,160.2779,159.5742,160.2581,19935.0
2022-10-27 13:10:00,161.65,161.69,161.42,161.56,25891.0,160.2185,160.2581,159.9905,160.1293,25891.0
2022-10-27 13:15:00,161.56,161.72,161.41,161.58,28224.0,160.1293,160.2878,159.9806,160.1491,28224.0
2022-10-27 13:20:00,161.6,161.75,161.5,161.67,14602.0,160.1689,160.3176,160.0698,160.2383,14602.0
2022-10-27 13:25:00,161.64,161.64,161.28,161.4,37114.0,160.2086,160.2086,159.8517,159.9707,37114.0
2022-10-27 13:30:00,161.43,161.55,161.21,161.21,25175.0,160.0004,160.1194,159.7824,159.7824,25175.0
2022-10-27 13:35:00,161.25,161.26,161.08,161.08,12861.0,159.822,159.8319,159.6535,159.6535,12861.0
2022-10-27 13:40:00,161.05,161.32,161.05,161.23,7523.0,159.6238,159.8914,159.6238,159.8022,7523.0
2022-10-27 13:45:00,161.18,161.32,161.02,161.12,19302.0,159.7526,159.8914,159.594,159.6932,19302.0
2022-10-27 13:50:00,161.13,161.15,161.0,161.0,19339.0,159.7031,159.7229,159.5742,159.5742,19339.0
2022-10-27 13:55:00,161.05,161.15,160.94,160.98,14900.0,159.6238,159.7229,159.5148,159.5544,14900.0
2022-10-27 14:00:00,160.96,161.12,160.95,161.12,14597.0,159.5346,159.6932,159.5247,159.6932,14597.0
2022-10-27 14:05:00,161.1,161.15,160.83,160.83,11321.0,159.6733,159.7229,159.4057,159.4057,11321.0
2022-10-27 14:10:00,160.83,160.86,160.61,160.78,13190.0,159.4057,159.4355,159.1877,159.3562,13190.0
2022-10-27 14:15:00,160.84,160.88,160.63,160.79,13984.0,159.4156,159.4553,159.2075,159.3661,13984.0
2022-10-27 14:20:00,160.74,160.74,160.55,160.74,24322.0,159.3165,159.3165,159.1282,159.3165,24322.0
2022-10-27 14:25:00,160.77,160.89,160.69,160.71,14106.0,159.3463,159.4652,159.267,159.2868,14106.0
2022-10-27 14:30:00,160.67,160.71,160.47,160.59,25489.0,159.2471,159.2868,159.0489,159.1679,25489.0
2022-10-27 14:35:00,160.57,160.73,160.55,160.63,31387.0,159.148,159.3066,159.1282,159.2075,31387.0
2022-10-27 14:40:00,160.63,160.72,160.5,160.62,25244.0,159.2075,159.2967,159.0787,159.1976,25244.0
2022-10-27 14:45:00,160.65,160.66,160.32,160.32,18116.0,159.2273,159.2372,158.9002,158.9002,18116.0
2022-10-27 14:50:00,160.32,160.43,160.22,160.37,32356.0,158.9002,159.0093,158.8011,158.9498,32356.0
2022-10-27 14:55:00,160.4,160.4,160.21,160.28,29029.0,158.9795,158.9795,158.7912,158.8606,29029.0
2022-10-27 15:00:00,160.29,160.64,160.29,160.45,31846.0,158.8705,159.2174,158.8705,159.0291,31846.0
2022-10-27 15:05:00,160.46,160.51,159.92,159.96,32196.0,159.039,159.0886,158.5038,158.5434,32196.0
2022-10-27 15:10:00,159.97,160.34,159.94,160.28,37842.0,158.5533,158.9201,158.5236,158.8606,37842.0
2022-10-27 15:15:00,160.31,160.45,160.23,160.32,41692.0,158.8903,159.0291,158.811,158.9002,41692.0
2022-10-27 15:20:00,160.3,160.55,160.28,160.5,32808.0,158.8804,159.1282,158.8606,159.0787,32808.0
2022-10-27 15:25:00,160.48,160.51,160.11,160.25,49665.0,159.0588,159.0886,158.6921,158.8309,49665.0
2022-10-27 15:30:00,160.25,160.57,160.14,160.46,52694.0,158.8309,159.148,158.7218,159.039,52694.0
2022-10-27 15:35:00,160.42,160.42,160.15,160.3,48001.0,158.9994,158.9994,158.7318,158.8804,48001.0
2022-10-27 15:40:00,160.3,160.45,160.17,160.43,47470.0,158.8804,159.0291,158.7516,159.0093,47470.0
2022-10-27 15:45:00,160.42,160.42,160.13,160.23,79405.0,158.9994,158.9994,158.7119,158.811,79405.0
2022-10-27 15:50:00,160.23,160.34,159.39,159.46,179929.0,158.811,158.9201,157.9785,158.0479,179929.0
2022-10-27 15:55:00,159.46,159.77,159.32,159.77,280937.0,158.0479,158.3551,157.9091,158.3551,280937.0
2022-10-28 09:30:00,159.51,159.52,158.6,159.13,119085.0,158.0974,158.1073,157.1955,157.7208,119085.0
2022-10-28 09:35:00,159.14,160.06,159.14,159.86,44156.0,157.7307,158.6426,157.7307,158.4443,44156.0
2022-10-28 09:40:00,159.95,160.64,159.95,160.25,46843.0,158.5335,159.2174,158.5335,158.8309,46843.0
2022-10-28 09:45:00,160.12,160.41,159.41,159.47,54955.0,158.702,158.9895,157.9983,158.0578,54955.0
2022-10-28 09:50:00,159.42,159.68,159.08,159.44,39011.0,158.0082,158.2659,157.6712,158.028,39011.0
2022-10-28 09:55:00,159.34,159.64,158.92,159.39,50870.0,157.9289,158.2263,157.5126,157.9785,50870.0
2022-10-28 10:00:00,159.47,160.06,158.18,159.06,68290.0,158.0578,158.6426,156.7792,157.6514,68290.0
2022-10-28 10:05:00,159.09,159.69,159.03,159.03,50605.0,157.6811,158.2758,157.6217,157.6217,50605.0
2022-10-28 10:10:00,159.08,159.15,158.17,158.76,64407.0,157.6712,157.7406,156.7693,157.3541,64407.0
2022-10-28 10:15:00,158.72,159.01,158.51,158.78,31028.0,157.3144,157.6018,157.1063,157.3739,31028.0
2022-10-28 10:20:00,158.86,159.01,158.57,158.61,36402.0,157.4532,157.6018,157.1657,157.2054,36402.0
2022-10-28 10:25:00,158.66,159.4,158.59,159.33,36450.0,157.2549,157.9884,157.1856,157.919,36450.0
2022-10-28 10:30:00,159.38,159.97,159.38,159.76,46389.0,157.9686,158.5533,157.9686,158.3452,46389.0
2022-10-28 10:35:00,159.72,160.29,159.58,160.22,23433.0,158.3056,158.8705,158.1668,158.8011,23433.0
2022-10-28 10:40:00,160.25,160.69,160.2,160.61,30466.0,158.8309,159.267,158.7813,159.1877,30466.0
2022-10-28 10:45:00,160.66,161.07,160.56,161.03,23788.0,159.2372,159.6436,159.1381,159.604,23788.0
2022-10-28 10:50:00,160.97,161.08,160.65,160.79,23293.0,159.5445,159.6535,159.2273,159.3661,23293.0
2022-10-28 10:55:00,160.76,160.81,160.49,160.58,29289.0,159.3364,159.3859,159.0687,159.1579,29289.0
2022-10-28 11:00:00,160.62,160.84,160.4,160.66,24025.0,159.1976,159.4156,158.9795,159.2372,24025.0
2022-10-28 11:05:00,160.67,160.81,160.25,160.72,39845.0,159.2471,159.3859,158.8309,159.2967,39845.0
2022-10-28 11:10:00,160.76,161.03,160.46,160.5,26259.0,159.3364,159.604,159.039,159.0787,26259.0
2022-10-28 11:15:00,160.43,160.45,160.17,160.22,32170.0,159.0093,159.0291,158.7516,158.8011,32170.0
2022-10-28 11:20:00,160.17,160.68,160.09,160.44,45580.0,158.7516,159.2571,158.6723,159.0192,45580.0
2022-10-28 11:25:00,160.41,160.76,160.36,160.5,31553.0,158.9895,159.3364,158.9399,159.0787,31553.0
2022-10-28 11:30:00,160.57,160.6,160.28,160.55,34098.0,159.148,159.1778,158.8606,159.1282,34098.0
2022-10-28 11:35:00,160.55,160.92,160.46,160.86,19617.0,159.1282,159.4949,159.039,159.4355,19617.0
2022-10-28 11:40:00,160.86,161.18,160.79,161.05,32783.0,159.4355,159.7526,159.3661,159.6238,32783.0
2022-10-28 11:45:00,161.03,161.14,160.92,161.0,12876.0,159.604,159.713,159.4949,159.5742,12876.0
2022-10-28 11:50:00,160.97,160.98,160.69,160.71,18871.0,159.5445,159.5544,159.267,159.2868,18871.0
2022-10-28 11:55:00,160.78,160.8,160.29,160.38,21921.0,159.3562,159.376,158.8705,158.9597,21921.0
2022-10-28 12:00:00,160.35,160.94,160.35,160.8,23586.0,158.93,159.5148,158.93,159.376,23586.0
2022-10-28 12:05:00,160.78,161.19,160.59,160.96,18836.0,159.3562,159.7625,159.1679,159.5346,18836.0
2022-10-28 12:10:00,160.93,161.2,160.86,161.2,12568.0,159.5048,159.7725,159.4355,159.7725,12568.0
2022-10-28 12:15:00,161.25,161.5,161.23,161.37,17137.0,159.822,160.0698,159.8022,159.9409,17137.0
2022-10-28 12:20:00,161.4,161.74,161.38,161.73,20572.0,159.9707,160.3077,159.9509,160.2978,20572.0
2022-10-28 12:25:00,161.69,161.77,161.61,161.72,13324.0,160.2581,160.3374,160.1788,160.2878,13324.0
2022-10-28 12:30:00,161.77,161.97,161.74,161.89,11843.0,160.3374,160.5356,160.3077,160.4563,11843.0
2022-10-28 12:35:00,161.9,162.01,161.74,161.74,20000.0,160.4663,160.5753,160.3077,160.3077,20000.0
2022-10-28 12:40:00,161.74,161.77,161.5,161.63,36105.0,160.3077,160.3374,160.0698,160.1986,36105.0
2022-10-28 12:45:00,161.59,161.59,161.24,161.48,31048.0,160.159,160.159,159.8121,160.05,31048.0
2022-10-28 12:50:00,161.45,161.68,161.45,161.68,16531.0,160.0202,160.2482,160.0202,160.2482,16531.0
2022-10-28 12:55:00,161.64,161.66,161.53,161.61,15199.0,160.2086,160.2284,160.0995,160.1788,15199.0
2022-10-28 13:00:00,161.63,161.74,161.5,161.73,11924.0,160.1986,160.3077,160.0698,160.2978,11924.0
2022-10-28 13:05:00,161.68,162.03,161.65,161.97,23256.0,160.2482,160.5951,160.2185,160.5356,23256.0
2022-10-28 13:10:00,161.97,161.99,161.82,161.85,22049.0,160.5356,160.5555,160.387,160.4167,22049.0
2022-10-28 13:15:00,161.84,161.97,161.8,161.9,10610.0,160.4068,160.5356,160.3671,160.4663,10610.0
2022-10-28 13:20:00,161.92,161.92,161.73,161.87,20095.0,160.4861,160.4861,160.2978,160.4365,20095.0
2022-10-28 13:25:00,161.84,162.04,161.79,161.87,20471.0,160.4068,160.605,160.3572,160.4365,20471.0
2022-10-28 13:30:00,161.9,162.1,161.86,162.1,27762.0,160.4663,160.6645,160.4266,160.6645,27762.0
2022-10-28 13:35:00,162.1,162.39,162.07,162.25,59843.0,160.6645,160.9519,160.6347,160.8132,59843.0
2022-10-28 13:40:00,162.25,162.29,162.03,162.14,30403.0,160.8132,160.8528,160.5951,160.7041,30403.0
2022-10-28 13:45:00,162.14,162.16,161.84,161.84,18867.0,160.7041,160.724,160.4068,160.4068,18867.0
2022-10-28 13:50:00,161.84,161.9,161.66,161.67,47750.0,160.4068,160.4663,160.2284,160.2383,47750.0
2022-10-28 13:55:00,161.68,161.85,161.5,161.54,23047.0,160.2482,160.4167,160.0698,160.1094,23047.0
2022-10-28 14:00:00,161.54,161.64,161.47,161.56,38170.0,160.1094,160.2086,160.0401,160.1293,38170.0
2022-10-28 14:05:00,161.54,161.92,161.54,161.69,20409.0,160.1094,160.4861,160.1094,160.2581,20409.0
2022-10-28 14:10:00,161.69,161.87,161.68,161.69,20909.0,160.2581,160.4365,160.2482,160.2581,20909.0
2022-10-28 14:15:00,161.68,162.06,161.67,162.0,44736.0,160.2482,160.6248,160.2383,160.5654,44736.0
2022-10-28 14:20:00,162.01,162.17,162.01,162.14,18807.0,160.5753,160.7339,160.5753,160.7041,18807.0
2022-10-28 14:25:00,162.14,162.27,162.07,162.27,28124.0,160.7041,160.833,160.6347,160.833,28124.0
2022-10-28 14:30:00,162.24,162.4,162.14,162.38,16526.0,160.8032,160.9618,160.7041,160.942,16526.0
2022-10-28 14:35:00,162.39,162.57,162.38,162.57,17736.0,160.9519,161.1303,160.942,161.1303,17736.0
2022-10-28 14:40:00,162.52,162.64,162.49,162.54,27075.0,161.0808,161.1997,161.051,161.1006,27075.0
2022-10-28 14:45:00,162.54,162.72,162.52,162.67,24556.0,161.1006,161.279,161.0808,161.2294,24556.0
2022-10-28 14:50:00,162.69,162.69,162.39,162.41,22003.0,161.2493,161.2493,160.9519,160.9717,22003.0
2022-10-28 14:55:00,162.41,162.55,162.34,162.49,31053.0,160.9717,161.1105,160.9024,161.051,31053.0
2022-10-28 15:00:00,162.53,162.72,162.41,162.45,20603.0,161.0907,161.279,160.9717,161.0114,20603.0
2022-10-28 15:05:00,162.53,162.69,162.42,162.69,30577.0,161.0907,161.2493,160.9817,161.2493,30577.0
2022-10-28 15:10:00,162.69,162.71,162.34,162.41,30330.0,161.2493,161.2691,160.9024,160.9717,30330.0
2022-10-28 15:15:00,162.4,162.65,162.37,162.6,24405.0,160.9618,161.2096,160.9321,161.1601,24405.0
2022-10-28 15:20:00,162.63,162.68,162.45,162.65,30040.0,161.1898,161.2393,161.0114,161.2096,30040.0
2022-10-28 15:25:00,162.65,162.74,162.62,162.68,26834.0,161.2096,161.2988,161.1799,161.2393,26834.0
2022-10-28 15:30:00,162.68,162.88,162.59,162.87,44578.0,161.2393,161.4376,161.1501,161.4277,44578.0
2022-10-28 15:35:00,162.89,162.89,162.58,162.81,59581.0,161.4475,161.4475,161.1402,161.3682,59581.0
2022-10-28 15:40:00,162.8,162.82,162.64,162.69,57512.0,161.3583,161.3781,161.1997,161.2493,57512.0
2022-10-28 15:45:00,162.69,162.83,162.6,162.76,68143.0,161.2493,161.388,161.1601,161.3186,68143.0
2022-10-28 15:50:00,162.76,163.09,162.73,162.93,119789.0,161.3186,161.6457,161.2889,161.4871,119789.0
2022-10-28 15:55:00,162.93,163.02,162.78,163.01,336099.0,161.4871,161.5763,161.3385,161.5664,336099.0
2022-10-31 09:30:00,162.12,162.87,161.35,162.49,97824.0,160.6843,161.4277,159.9211,161.051,97824.0
2022-10-31 09:35:00,162.49,162.98,162.2,162.71,32834.0,161.051,161.5367,160.7636,161.2691,32834.0
2022-10-31 09:40:00,162.78,163.22,162.44,163.03,40748.0,161.3385,161.7746,161.0015,161.5862,40748.0
2022-10-31 09:45:00,162.99,163.03,162.24,162.31,36595.0,161.5466,161.5862,160.8032,160.8726,36595.0
2022-10-31 09:50:00,162.33,162.64,161.9,162.48,39283.0,160.8924,161.1997,160.4663,161.0411,39283.0
2022-10-31 09:55:00,162.43,162.77,162.23,162.5,17214.0,160.9916,161.3286,160.7933,161.0609,17214.0
2022-10-31 10:00:00,162.47,162.78,162.37,162.58,22143.0,161.0312,161.3385,160.9321,161.1402,22143.0
2022-10-31 10:05:00,162.63,162.65,162.07,162.35,37236.0,161.1898,161.2096,160.6347,160.9123,37236.0
2022-10-31 10:10:00,162.32,162.62,162.17,162.24,21296.0,160.8825,161.1799,160.7339,160.8032,21296.0
2022-10-31 10:15:00,162.28,162.7,162.19,162.5,13119.0,160.8429,161.2592,160.7537,161.0609,13119.0
2022-10-31 10:20:00,162.49,162.51,161.52,161.53,19729.0,161.051,161.0709,160.0896,160.0995,19729.0
2022-10-31 10:25:00,161.58,161.76,161.32,161.43,16285.0,160.1491,160.3275,159.8914,160.0004,16285.0
2022-10-31 10:30:00,161.42,161.48,161.08,161.45,24539.0,159.9905,160.05,159.6535,160.0202,24539.0
2022-10-31 10:35:00,161.4,161.52,161.0,161.47,26813.0,159.9707,160.0896,159.5742,160.0401,26813.0
2022-10-31 10:40:00,161.52,161.84,161.43,161.82,26269.0,160.0896,160.4068,160.0004,160.387,26269.0
2022-10-31 10:45:00,161.88,162.26,161.79,162.06,24724.0,160.4464,160.8231,160.3572,160.6248,24724.0
2022-10-31 10:50:00,162.1,162.22,161.86,161.86,21455.0,160.6645,160.7834,160.4266,160.4266,21455.0
2022-10-31 10:55:00,161.85,162.13,161.63,161.97,27573.0,160.4167,160.6942,160.1986,160.5356,27573.0
2022-10-31 11:00:00,161.94,162.14,161.71,162.0,50777.0,160.5059,160.7041,160.2779,160.5654,50777.0
2022-10-31 11:05:00,161.97,162.28,161.81,161.99,38687.0,160.5356,160.8429,160.3771,160.5555,38687.0
2022-10-31 11:10:00,161.96,162.25,161.95,162.18,24542.0,160.5257,160.8132,160.5158,160.7438,24542.0
2022-10-31 11:15:00,162.21,162.42,162.0,162.27,23389.0,160.7735,160.9817,160.5654,160.833,23389.0
2022-10-31 11:20:00,162.24,162.66,162.23,162.62,54711.0,160.8032,161.2195,160.7933,161.1799,54711.0
2022-10-31 11:25:00,162.62,162.83,162.53,162.75,20513.0,161.1799,161.388,161.0907,161.3087,20513.0
2022-10-31 11:30:00,162.75,163.0,162.65,162.94,16564.0,161.3087,161.5565,161.2096,161.497,16564.0
2022-10-31 11:35:00,162.95,163.15,162.89,162.89,22322.0,161.507,161.7052,161.4475,161.4475,22322.0
2022-10-31 11:40:00,162.89,163.3,162.89,163.3,23268.0,161.4475,161.8539,161.4475,161.8539,23268.0
2022-10-31 11:45:00,163.28,163.79,163.25,163.74,32451.0,161.834,162.3395,161.8043,162.29,32451.0
2022-10-31 11:50:00,163.74,163.98,163.67,163.96,39299.0,162.29,162.5278,162.2206,162.508,39299.0
2022-10-31 11:55:00,163.94,163.98,162.88,163.2,33027.0,162.4882,162.5278,161.4376,161.7547,33027.0
2022-10-31 12:00:00,163.23,163.26,162.98,163.15,27354.0,161.7845,161.8142,161.5367,161.7052,27354.0
2022-10-31 12:05:00,163.14,163.24,162.74,162.74,12131.0,161.6953,161.7944,161.2988,161.2988,12131.0
2022-10-31 12:10:00,162.77,163.6,162.76,163.6,29158.0,161.3286,162.1512,161.3186,162.1512,29158.0
2022-10-31 12:15:00,163.58,163.95,163.51,163.68,28158.0,162.1314,162.4981,162.062,162.2305,28158.0
2022-10-31 12:20:00,163.66,163.68,163.34,163.38,20341.0,162.2107,162.2305,161.8935,161.9331,20341.0
2022-10-31 12:25:00,163.38,163.4,163.11,163.16,20010.0,161.9331,161.953,161.6655,161.7151,20010.0
2022-10-31 12:30:00,163.13,163.21,163.0,163.0,17426.0,161.6854,161.7647,161.5565,161.5565,17426.0
2022-10-31 12:35:00,162.98,163.13,162.98,163.13,13777.0,161.5367,161.6854,161.5367,161.6854,13777.0
2022-10-31 12:40:00,163.14,163.21,162.62,162.89,20896.0,161.6953,161.7647,161.1799,161.4475,20896.0
2022-10-31 12:45:00,162.92,162.95,162.76,162.89,15648.0,161.4772,161.507,161.3186,161.4475,15648.0
2022-10-31 12:50:00,162.91,163.02,162.75,162.76,14778.0,161.4673,161.5763,161.3087,161.3186,14778.0
2022-10-31 12:55:00,162.78,163.04,162.77,162.88,12655.0,161.3385,161.5962,161.3286,161.4376,12655.0
2022-10-31 13:00:00,162.87,163.03,162.75,162.85,17686.0,161.4277,161.5862,161.3087,161.4078,17686.0
2022-10-31 13:05:00,162.82,163.15,162.7,163.15,14043.0,161.3781,161.7052,161.2592,161.7052,14043.0
2022-10-31 13:10:00,163.15,163.23,162.98,163.21,26712.0,161.7052,161.7845,161.5367,161.7647,26712.0
2022-10-31 13:15:00,163.18,163.55,163.16,163.55,22973.0,161.7349,162.1016,161.7151,162.1016,22973.0
2022-10-31 13:20:00,163.51,163.7,163.51,163.68,22084.0,162.062,162.2503,162.062,162.2305,22084.0
2022-10-31 13:25:00,163.6,163.9,163.47,163.9,23570.0,162.1512,162.4485,162.0224,162.4485,23570.0
2022-10-31 13:30:00,163.87,163.91,163.67,163.84,15054.0,162.4188,162.4585,162.2206,162.3891,15054.0
2022-10-31 13:35:00,163.84,164.0,163.77,163.84,30435.0,162.3891,162.5477,162.3197,162.3891,30435.0
2022-10-31 13:40:00,163.85,163.86,163.57,163.65,25800.0,162.399,162.4089,162.1215,162.2008,25800.0
2022-10-31 13:45:00,163.6,163.65,163.32,163.39,17592.0,162.1512,162.2008,161.8737,161.9431,17592.0
2022-10-31 13:50:00,163.45,163.49,163.08,163.18,58681.0,162.0025,162.0422,161.6358,161.7349,58681.0
2022-10-31 13:55:00,163.21,163.5,163.19,163.43,24243.0,161.7647,162.0521,161.7448,161.9827,24243.0
2022-10-31 14:00:00,163.47,163.61,163.33,163.51,17101.0,162.0224,162.1611,161.8836,162.062,17101.0
2022-10-31 14:05:00,163.5,163.5,163.24,163.28,15779.0,162.0521,162.0521,161.7944,161.834,15779.0
2022-10-31 14:10:00,163.26,163.41,163.15,163.34,20484.0,161.8142,161.9629,161.7052,161.8935,20484.0
2022-10-31 14:15:00,163.31,163.4,163.12,163.28,21861.0,161.8638,161.953,161.6755,161.834,21861.0
2022-10-31 14:20:00,163.26,163.28,163.05,163.05,13462.0,161.8142,161.834,161.6061,161.6061,13462.0
2022-10-31 14:25:00,163.05,163.2,163.0,163.1,32399.0,161.6061,161.7547,161.5565,161.6556,32399.0
2022-10-31 14:30:00,163.08,163.24,163.05,163.24,21266.0,161.6358,161.7944,161.6061,161.7944,21266.0
2022-10-31 14:35:00,163.23,163.63,163.18,163.53,22855.0,161.7845,162.1809,161.7349,162.0818,22855.0
2022-10-31 14:40:00,163.5,163.5,163.35,163.47,18649.0,162.0521,162.0521,161.9034,162.0224,18649.0
2022-10-31 14:45:00,163.46,163.56,163.11,163.12,16398.0,162.0124,162.1116,161.6655,161.6755,16398.0
2022-10-31 14:50:00,163.14,163.37,162.94,163.36,21404.0,161.6953,161.9232,161.497,161.9133,21404.0
2022-10-31 14:55:00,163.36,163.38,162.84,162.96,19507.0,161.9133,161.9331,161.3979,161.5169,19507.0
2022-10-31 15:00:00,163.01,163.01,162.55,162.58,25267.0,161.5664,161.5664,161.1105,161.1402,25267.0
2022-10-31 15:05:00,162.56,162.65,162.45,162.53,23614.0,161.1204,161.2096,161.0114,161.0907,23614.0
2022-10-31 15:10:00,162.52,162.71,162.47,162.63,74149.0,161.0808,161.2691,161.0312,161.1898,74149.0
2022-10-31 15:15:00,162.66,162.78,162.54,162.73,38342.0,161.2195,161.3385,161.1006,161.2889,38342.0
2022-10-31 15:20:00,162.73,162.96,162.66,162.88,36795.0,161.2889,161.5169,161.2195,161.4376,36795.0
2022-10-31 15:25:00,162.87,162.88,162.67,162.76,48683.0,161.4277,161.4376,161.2294,161.3186,48683.0
2022-10-31 15:30:00,162.75,162.86,162.64,162.82,47422.0,161.3087,161.4178,161.1997,161.3781,47422.0
2022-10-31 15:35:00,162.81,163.05,162.72,163.05,47576.0,161.3682,161.6061,161.279,161.6061,47576.0
2022-10-31 15:40:00,163.07,163.13,163.02,163.06,33947.0,161.6259,161.6854,161.5763,161.616,33947.0
2022-10-31 15:45:00,163.05,163.12,162.81,162.85,59207.0,161.6061,161.6755,161.3682,161.4078,59207.0
2022-10-31 15:50:00,162.85,162.85,162.26,162.37,106641.0,161.4078,161.4078,160.8231,160.9321,106641.0
2022-10-31 15:55:00,162.38,162.73,162.37,162.62,215620.0,160.942,161.2889,160.9321,161.1799,215620.0
2022-11-01 09:30:00,165.0,165.7,164.12,164.38,109736.0,163.5388,164.2326,162.6666,162.9243,109736.0
2022-11-01 09:35:00,164.34,164.98,163.66,163.99,29848.0,162.8846,163.519,162.2107,162.5377,29848.0
2022-11-01 09:40:00,164.03,164.22,163.58,164.18,46452.0,162.5774,162.7657,162.1314,162.7261,46452.0
2022-11-01 09:45:00,164.21,164.32,162.95,163.63,32688.0,162.7558,162.8648,161.507,162.1809,32688.0
2022-11-01 09:50:00,163.59,163.86,163.19,163.36,27253.0,162.1413,162.4089,161.7448,161.9133,27253.0
2022-11-01 09:55:00,163.46,163.81,163.21,163.34,18188.0,162.0124,162.3593,161.7647,161.8935,18188.0
2022-11-01 10:00:00,163.39,163.39,162.07,162.17,25182.0,161.9431,161.9431,160.6347,160.7339,25182.0
2022-11-01 10:05:00,162.05,162.31,161.35,161.42,29350.0,160.6149,160.8726,159.9211,159.9905,29350.0
2022-11-01 10:10:00,161.42,161.77,161.17,161.39,30217.0,159.9905,160.3374,159.7427,159.9608,30217.0
2022-11-01 10:15:00,161.51,162.24,161.4,161.78,23113.0,160.0797,160.8032,159.9707,160.3473,23113.0
2022-11-01 10:20:00,161.79,162.61,161.44,162.06,24229.0,160.3572,161.17,160.0103,160.6248,24229.0
2022-11-01 10:25:00,161.96,162.41,161.81,162.41,12603.0,160.5257,160.9717,160.3771,160.9717,12603.0
2022-11-01 10:30:00,162.46,162.46,161.76,162.36,15504.0,161.0213,161.0213,160.3275,160.9222,15504.0
2022-11-01 10:35:00,162.39,162.4,161.46,161.46,17243.0,160.9519,160.9618,160.0302,160.0302,17243.0
2022-11-01 10:40:00,161.52,161.62,160.84,160.95,23659.0,160.0896,160.1887,159.4156,159.5247,23659.0
2022-11-01 10:45:00,160.96,161.41,160.84,160.98,21132.0,159.5346,159.9806,159.4156,159.5544,21132.0
2022-11-01 10:50:00,161.03,161.26,160.81,161.25,16509.0,159.604,159.8319,159.3859,159.822,16509.0
2022-11-01 10:55:00,161.31,161.45,160.43,160.9,61744.0,159.8815,160.0202,159.0093,159.4751,61744.0
2022-11-01 11:00:00,160.8,161.48,160.8,161.48,47984.0,159.376,160.05,159.376,160.05,47984.0
2022-11-01 11:05:00,161.35,161.7,161.26,161.64,14532.0,159.9211,160.268,159.8319,160.2086,14532.0
2022-11-01 11:10:00,161.6,161.88,161.54,161.8,23668.0,160.1689,160.4464,160.1094,160.3671,23668.0
2022-11-01 11:15:00,161.81,161.97,161.5,161.5,43248.0,160.3771,160.5356,160.0698,160.0698,43248.0
2022-11-01 11:20:00,161.61,161.98,161.52,161.64,24900.0,160.1788,160.5455,160.0896,160.2086,24900.0
2022-11-01 11:25:00,161.61,161.94,161.57,161.94,16435.0,160.1788,160.5059,160.1392,160.5059,16435.0
2022-11-01 11:30:00,161.92,162.09,161.51,161.72,21769.0,160.4861,160.6546,160.0797,160.2878,21769.0
2022-11-01 11:35:00,161.79,161.84,160.77,160.95,16266.0,160.3572,160.4068,159.3463,159.5247,16266.0
2022-11-01 11:40:00,160.96,161.23,160.88,160.9,16438.0,159.5346,159.8022,159.4553,159.4751,16438.0
2022-11-01 11:45:00,160.87,161.12,160.78,161.01,16519.0,159.4454,159.6932,159.3562,159.5841,16519.0
2022-11-01 11:50:00,161.03,161.09,160.81,160.96,20401.0,159.604,159.6634,159.3859,159.5346,20401.0
2022-11-01 11:55:00,161.01,161.44,160.92,161.23,15308.0,159.5841,160.0103,159.4949,159.8022,15308.0
2022-11-01 12:00:00,161.2,161.39,161.02,161.21,21904.0,159.7725,159.9608,159.594,159.7824,21904.0
2022-11-01 12:05:00,161.21,161.84,161.13,161.32,24517.0,159.7824,160.4068,159.7031,159.8914,24517.0
2022-11-01 12:10:00,161.37,161.61,160.97,161.21,18901.0,159.9409,160.1788,159.5445,159.7824,18901.0
2022-11-01 12:15:00,161.1,161.27,160.93,160.97,57094.0,159.6733,159.8418,159.5048,159.5445,57094.0
2022-11-01 12:20:00,161.06,161.24,160.78,160.88,32399.0,159.6337,159.8121,159.3562,159.4553,32399.0
2022-11-01 12:25:00,160.88,161.25,160.77,160.84,28871.0,159.4553,159.822,159.3463,159.4156,28871.0
2022-11-01 12:30:00,160.84,160.91,160.52,160.53,39105.0,159.4156,159.485,159.0985,159.1084,39105.0
2022-11-01 12:35:00,160.59,160.71,160.22,160.41,48297.0,159.1679,159.2868,158.8011,158.9895,48297.0
2022-11-01 12:40:00,160.45,160.52,160.24,160.45,38267.0,159.0291,159.0985,158.821,159.0291,38267.0
2022-11-01 12:45:00,160.47,160.56,160.4,160.55,32719.0,159.0489,159.1381,158.9795,159.1282,32719.0
2022-11-01 12:50:00,160.51,160.84,160.51,160.84,51917.0,159.0886,159.4156,159.0886,159.4156,51917.0
2022-11-01 12:55:00,160.88,161.22,160.71,161.19,63079.0,159.4553,159.7923,159.2868,159.7625,63079.0
2022-11-01 13:00:00,161.16,161.18,160.51,160.58,24154.0,159.7328,159.7526,159.0886,159.1579,24154.0
2022-11-01 13:05:00,160.64,160.75,160.45,160.56,10449.0,159.2174,159.3264,159.0291,159.1381,10449.0
2022-11-01 13:10:00,160.59,160.98,160.59,160.81,43518.0,159.1679,159.5544,159.1679,159.3859,43518.0
2022-11-01 13:15:00,160.75,160.77,160.54,160.63,31458.0,159.3264,159.3463,159.1183,159.2075,31458.0
2022-11-01 13:20:00,160.64,160.92,160.62,160.67,18348.0,159.2174,159.4949,159.1976,159.2471,18348.0
2022-11-01 13:25:00,160.67,160.7,160.39,160.39,7704.0,159.2471,159.2769,158.9696,158.9696,7704.0
2022-11-01 13:30:00,160.44,160.47,160.28,160.35,19483.0,159.0192,159.0489,158.8606,158.93,19483.0
2022-11-01 13:35:00,160.35,160.35,159.89,159.89,37947.0,158.93,158.93,158.4741,158.4741,37947.0
2022-11-01 13:40:00,159.89,160.22,159.87,160.17,47359.0,158.4741,158.8011,158.4542,158.7516,47359.0
2022-11-01 13:45:00,160.18,160.55,160.15,160.49,51752.0,158.7615,159.1282,158.7318,159.0687,51752.0
2022-11-01 13:50:00,160.47,160.54,160.41,160.46,15586.0,159.0489,159.1183,158.9895,159.039,15586.0
2022-11-01 13:55:00,160.44,160.66,160.41,160.64,26861.0,159.0192,159.2372,158.9895,159.2174,26861.0
2022-11-01 14:00:00,160.63,160.8,160.6,160.64,28311.0,159.2075,159.376,159.1778,159.2174,28311.0
2022-11-01 14:05:00,160.64,160.86,160.56,160.83,20456.0,159.2174,159.4355,159.1381,159.4057,20456.0
2022-11-01 14:10:00,160.83,160.85,160.61,160.62,21036.0,159.4057,159.4256,159.1877,159.1976,21036.0
2022-11-01 14:15:00,160.63,160.71,160.55,160.59,12807.0,159.2075,159.2868,159.1282,159.1679,12807.0
2022-11-01 14:20:00,160.56,160.7,160.52,160.56,12772.0,159.1381,159.2769,159.0985,159.1381,12772.0
2022-11-01 14:25:00,160.54,160.71,160.46,160.71,23169.0,159.1183,159.2868,159.039,159.2868,23169.0
2022-11-01 14:30:00,160.69,160.77,160.42,160.52,25673.0,159.267,159.3463,158.9994,159.0985,25673.0
2022-11-01 14:35:00,160.53,160.73,160.48,160.51,13632.0,159.1084,159.3066,159.0588,159.0886,13632.0
2022-11-01 14:40:00,160.57,160.62,160.43,160.5,14135.0,159.148,159.1976,159.0093,159.0787,14135.0
2022-11-01 14:45:00,160.49,160.6,160.39,160.48,18860.0,159.0687,159.1778,158.9696,159.0588,18860.0
2022-11-01 14:50:00,160.49,160.77,160.48,160.73,23201.0,159.0687,159.3463,159.0588,159.3066,23201.0
2022-11-01 14:55:00,160.73,161.08,160.72,161.02,12741.0,159.3066,159.6535,159.2967,159.594,12741.0
2022-11-01 15:00:00,161.0,161.03,160.82,160.94,28263.0,159.5742,159.604,159.3958,159.5148,28263.0
2022-11-01 15:05:00,160.95,161.11,160.87,161.05,33603.0,159.5247,159.6833,159.4454,159.6238,33603.0
2022-11-01 15:10:00,161.03,161.04,160.73,160.83,33702.0,159.604,159.6139,159.3066,159.4057,33702.0
2022-11-01 15:15:00,160.85,160.85,160.56,160.77,16839.0,159.4256,159.4256,159.1381,159.3463,16839.0
2022-11-01 15:20:00,160.8,160.85,160.66,160.69,19113.0,159.376,159.4256,159.2372,159.267,19113.0
2022-11-01 15:25:00,160.69,160.71,160.22,160.27,27273.0,159.267,159.2868,158.8011,158.8507,27273.0
2022-11-01 15:30:00,160.27,160.37,160.12,160.27,45539.0,158.8507,158.9498,158.702,158.8507,45539.0
2022-11-01 15:35:00,160.28,160.31,160.03,160.03,29101.0,158.8606,158.8903,158.6128,158.6128,29101.0
2022-11-01 15:40:00,160.01,160.2,159.94,160.16,33331.0,158.593,158.7813,158.5236,158.7417,33331.0
2022-11-01 15:45:00,160.15,160.25,159.9,160.25,56732.0,158.7318,158.8309,158.484,158.8309,56732.0
2022-11-01 15:50:00,160.22,160.37,159.86,160.02,92423.0,158.8011,158.9498,158.4443,158.6029,92423.0
2022-11-01 15:55:00,160.0,160.05,159.64,159.79,261279.0,158.5831,158.6326,158.2263,158.3749,261279.0
2022-11-02 09:30:00,159.51,159.77,157.65,157.88,101190.0,158.0974,158.3551,156.2539,156.4819,101190.0
2022-11-02 09:35:00,157.96,158.64,157.53,157.72,42849.0,156.5611,157.2351,156.135,156.3233,42849.0
2022-11-02 09:40:00,157.84,158.63,157.33,157.43,46355.0,156.4422,157.2252,155.9367,156.0358,46355.0
2022-11-02 09:45:00,157.35,157.88,157.09,157.13,91737.0,155.9565,156.4819,155.6989,155.7385,91737.0
2022-11-02 09:50:00,157.05,157.33,156.69,157.0,87001.0,155.6592,155.9367,155.3024,155.6096,87001.0
2022-11-02 09:55:00,156.98,157.13,156.5,156.5,38197.0,155.5898,155.7385,155.1141,155.1141,38197.0
2022-11-02 10:00:00,156.51,156.78,156.06,156.26,75452.0,155.124,155.3916,154.678,154.8762,75452.0
2022-11-02 10:05:00,156.32,156.42,155.77,156.0,57355.0,154.9357,155.0348,154.3905,154.6185,57355.0
2022-11-02 10:10:00,156.05,156.21,155.63,155.64,47514.0,154.6681,154.8266,154.2518,154.2617,47514.0
2022-11-02 10:15:00,155.62,155.78,155.36,155.63,30598.0,154.2419,154.4005,153.9842,154.2518,30598.0
2022-11-02 10:20:00,155.63,155.63,155.27,155.36,54713.0,154.2518,154.2518,153.895,153.9842,54713.0
2022-11-02 10:25:00,155.29,155.57,155.18,155.53,72151.0,153.9148,154.1923,153.8058,154.1527,72151.0
2022-11-02 10:30:00,155.55,155.93,155.36,155.56,46173.0,154.1725,154.5491,153.9842,154.1824,46173.0
2022-11-02 10:35:00,155.49,155.85,155.38,155.67,27603.0,154.113,154.4698,154.004,154.2914,27603.0
2022-11-02 10:40:00,155.68,155.75,155.46,155.54,28913.0,154.3013,154.3707,154.0833,154.1626,28913.0
2022-11-02 10:45:00,155.49,155.87,155.49,155.65,34057.0,154.113,154.4897,154.113,154.2716,34057.0
2022-11-02 10:50:00,155.6,155.9,155.29,155.66,47642.0,154.222,154.5194,153.9148,154.2815,47642.0
2022-11-02 10:55:00,155.6,155.72,155.18,155.22,26103.0,154.222,154.341,153.8058,153.8454,26103.0
2022-11-02 11:00:00,155.3,155.57,155.06,155.09,38695.0,153.9247,154.1923,153.6868,153.7166,38695.0
2022-11-02 11:05:00,155.09,155.22,154.66,154.76,40916.0,153.7166,153.8454,153.2904,153.3895,40916.0
2022-11-02 11:10:00,154.73,154.74,154.27,154.29,51417.0,153.3598,153.3697,152.9038,152.9236,51417.0
2022-11-02 11:15:00,154.26,154.26,153.94,154.21,59831.0,152.8939,152.8939,152.5767,152.8444,59831.0
2022-11-02 11:20:00,154.23,154.28,153.95,154.18,44753.0,152.8642,152.9137,152.5867,152.8146,44753.0
2022-11-02 11:25:00,154.17,154.17,153.72,153.91,36454.0,152.8047,152.8047,152.3587,152.547,36454.0
2022-11-02 11:30:00,153.89,154.17,153.87,154.13,20879.0,152.5272,152.8047,152.5074,152.7651,20879.0
2022-11-02 11:35:00,154.09,154.1,153.73,153.76,28230.0,152.7254,152.7353,152.3686,152.3983,28230.0
2022-11-02 11:40:00,153.75,153.82,153.55,153.57,34137.0,152.3884,152.4578,152.1902,152.21,34137.0
2022-11-02 11:45:00,153.64,153.84,153.57,153.71,28602.0,152.2794,152.4776,152.21,152.3488,28602.0
2022-11-02 11:50:00,153.71,153.77,153.34,153.39,29325.0,152.3488,152.4083,151.9821,152.0316,29325.0
2022-11-02 11:55:00,153.4,153.5,153.09,153.21,53739.0,152.0415,152.1406,151.7343,151.8532,53739.0
2022-11-02 12:00:00,153.23,153.35,153.06,153.3,35912.0,151.873,151.992,151.7045,151.9424,35912.0
2022-11-02 12:05:00,153.34,153.4,152.96,153.2,36578.0,151.9821,152.0415,151.6054,151.8433,36578.0
2022-11-02 12:10:00,153.16,153.3,152.92,153.05,23501.0,151.8037,151.9424,151.5658,151.6946,23501.0
2022-11-02 12:15:00,153.02,153.15,152.78,152.96,105986.0,151.6649,151.7937,151.427,151.6054,105986.0
2022-11-02 12:20:00,152.97,153.2,152.5,152.53,46097.0,151.6153,151.8433,151.1495,151.1792,46097.0
2022-11-02 12:25:00,152.58,152.75,152.36,152.53,55607.0,151.2288,151.3973,151.0107,151.1792,55607.0
2022-11-02 12:30:00,152.53,152.74,152.48,152.65,24857.0,151.1792,151.3874,151.1297,151.2982,24857.0
2022-11-02 12:35:00,152.63,152.67,152.35,152.4,31266.0,151.2783,151.318,151.0008,151.0504,31266.0
2022-11-02 12:40:00,152.37,152.97,152.33,152.97,24748.0,151.0207,151.6153,150.981,151.6153,24748.0
2022-11-02 12:45:00,152.99,153.16,152.88,153.07,34663.0,151.6352,151.8037,151.5261,151.7145,34663.0
2022-11-02 12:50:00,153.08,153.34,152.91,153.27,33300.0,151.7244,151.9821,151.5559,151.9127,33300.0
2022-11-02 12:55:00,153.26,153.65,153.07,153.15,38018.0,151.9028,152.2893,151.7145,151.7937,38018.0
2022-11-02 13:00:00,153.11,153.35,153.05,153.06,22733.0,151.7541,151.992,151.6946,151.7045,22733.0
2022-11-02 13:05:00,153.1,153.31,153.08,153.22,26264.0,151.7442,151.9523,151.7244,151.8631,26264.0
2022-11-02 13:10:00,153.18,153.3,152.98,153.03,17257.0,151.8235,151.9424,151.6252,151.6748,17257.0
2022-11-02 13:15:00,153.06,153.38,153.05,153.22,26873.0,151.7045,152.0217,151.6946,151.8631,26873.0
2022-11-02 13:20:00,153.25,153.41,153.19,153.19,19836.0,151.8929,152.0514,151.8334,151.8334,19836.0
2022-11-02 13:25:00,153.15,153.2,152.91,152.94,30029.0,151.7937,151.8433,151.5559,151.5856,30029.0
2022-11-02 13:30:00,152.94,153.01,152.81,153.0,27597.0,151.5856,151.655,151.4568,151.6451,27597.0
2022-11-02 13:35:00,152.99,153.4,152.94,153.4,68065.0,151.6352,152.0415,151.5856,152.0415,68065.0
2022-11-02 13:40:00,153.44,153.85,153.34,153.69,36283.0,152.0812,152.4875,151.9821,152.329,36283.0
2022-11-02 13:45:00,153.68,153.91,153.62,153.85,28036.0,152.319,152.547,152.2596,152.4875,28036.0
2022-11-02 13:50:00,153.85,154.17,153.7,153.81,54300.0,152.4875,152.8047,152.3389,152.4479,54300.0
2022-11-02 13:55:00,153.86,153.92,153.56,153.78,21154.0,152.4975,152.5569,152.2001,152.4182,21154.0
2022-11-02 14:00:00,153.85,156.49,153.08,156.02,81164.0,152.4875,155.1042,151.7244,154.6383,81164.0
2022-11-02 14:05:00,156.12,156.36,155.6,155.96,51706.0,154.7374,154.9753,154.222,154.5789,51706.0
2022-11-02 14:10:00,155.99,156.15,155.08,155.31,54169.0,154.6086,154.7672,153.7067,153.9346,54169.0
2022-11-02 14:15:00,155.43,155.71,154.99,155.62,53915.0,154.0536,154.3311,153.6174,154.2419,53915.0
2022-11-02 14:20:00,155.73,156.12,155.46,156.04,30847.0,154.3509,154.7374,154.0833,154.6582,30847.0
2022-11-02 14:25:00,156.07,156.83,155.9,156.83,25087.0,154.6879,155.4412,154.5194,155.4412,25087.0
2022-11-02 14:30:00,156.88,157.04,155.64,156.33,55147.0,155.4907,155.6493,154.2617,154.9456,55147.0
2022-11-02 14:35:00,156.22,157.07,153.8,154.8,76098.0,154.8366,155.679,152.438,153.4291,76098.0
2022-11-02 14:40:00,154.74,156.04,154.16,155.18,64595.0,153.3697,154.6582,152.7948,153.8058,64595.0
2022-11-02 14:45:00,155.03,155.46,154.3,154.45,55294.0,153.6571,154.0833,152.9336,153.0822,55294.0
2022-11-02 14:50:00,154.51,154.6,152.17,152.57,81048.0,153.1417,153.2309,150.8224,151.2189,81048.0
2022-11-02 14:55:00,152.54,153.14,152.35,152.82,51207.0,151.1891,151.7838,151.0008,151.4667,51207.0
2022-11-02 15:00:00,152.74,153.24,152.58,153.07,35038.0,151.3874,151.8829,151.2288,151.7145,35038.0
2022-11-02 15:05:00,153.06,154.28,152.98,154.08,43402.0,151.7045,152.9137,151.6252,152.7155,43402.0
2022-11-02 15:10:00,154.08,154.1,153.31,153.36,33514.0,152.7155,152.7353,151.9523,152.0019,33514.0
2022-11-02 15:15:00,153.31,153.34,152.33,152.36,71013.0,151.9523,151.9821,150.981,151.0107,71013.0
2022-11-02 15:20:00,152.36,152.38,151.81,151.84,89582.0,151.0107,151.0306,150.4656,150.4953,89582.0
2022-11-02 15:25:00,151.85,151.98,151.26,151.6,156006.0,150.5053,150.6341,149.9205,150.2575,156006.0
2022-11-02 15:30:00,151.61,151.61,150.68,151.02,96479.0,150.2674,150.2674,149.3456,149.6826,96479.0
2022-11-02 15:35:00,150.98,151.49,150.85,151.17,93721.0,149.643,150.1484,149.5141,149.8313,93721.0
2022-11-02 15:40:00,151.15,151.4,150.85,151.25,87120.0,149.8115,150.0592,149.5141,149.9106,87120.0
2022-11-02 15:45:00,151.25,151.28,150.77,150.89,121927.0,149.9106,149.9403,149.4348,149.5538,121927.0
2022-11-02 15:50:00,150.87,150.89,150.06,150.2,211213.0,149.5339,149.5538,148.7311,148.8699,211213.0
2022-11-02 15:55:00,150.18,150.35,149.96,149.97,439008.0,148.85,149.0185,148.632,148.6419,439008.0
2022-11-03 09:30:00,149.0,149.2,148.0,148.35,192624.0,147.6805,147.8787,146.6894,147.0363,192624.0
2022-11-03 09:35:00,148.46,148.48,147.82,148.18,150209.0,147.1453,147.1651,146.5109,146.8678,150209.0
2022-11-03 09:40:00,148.17,148.55,147.1,147.18,71704.0,146.8578,147.2345,145.7973,145.8766,71704.0
2022-11-03 09:45:00,147.1,147.54,146.7,147.26,58185.0,145.7973,146.2334,145.4009,145.9559,58185.0
2022-11-03 09:50:00,147.21,147.25,146.76,146.88,44171.0,145.9063,145.946,145.4603,145.5793,44171.0
2022-11-03 09:55:00,146.76,147.0,146.58,146.94,40356.0,145.4603,145.6982,145.2819,145.6387,40356.0
2022-11-03 10:00:00,147.0,147.7,146.4,147.2,60331.0,145.6982,146.392,145.1035,145.8964,60331.0
2022-11-03 10:05:00,147.19,147.37,146.81,147.03,32119.0,145.8865,146.0649,145.5099,145.7279,32119.0
2022-11-03 10:10:00,146.97,148.17,146.79,148.13,54398.0,145.6685,146.8578,145.4901,146.8182,54398.0
2022-11-03 10:15:00,148.12,148.42,147.69,147.79,31531.0,146.8083,147.1056,146.3821,146.4812,31531.0
2022-11-03 10:20:00,147.74,148.49,147.49,148.33,38054.0,146.4317,147.175,146.1839,147.0164,38054.0
2022-11-03 10:25:00,148.36,149.06,148.24,149.05,49658.0,147.0462,147.74,146.9272,147.7301,49658.0
2022-11-03 10:30:00,149.04,149.12,148.49,148.5,85600.0,147.7201,147.7994,147.175,147.1849,85600.0
2022-11-03 10:35:00,148.54,148.84,147.98,148.73,62230.0,147.2246,147.5219,146.6695,147.4129,62230.0
2022-11-03 10:40:00,148.8,149.79,148.67,149.56,56727.0,147.4823,148.4635,147.3534,148.2355,56727.0
2022-11-03 10:45:00,149.6,150.32,149.57,150.14,43368.0,148.2752,148.9888,148.2454,148.8104,43368.0
2022-11-03 10:50:00,150.18,150.19,149.66,149.92,50477.0,148.85,148.86,148.3346,148.5923,50477.0
2022-11-03 10:55:00,149.9,150.22,149.81,150.0,25400.0,148.5725,148.8897,148.4833,148.6716,25400.0
2022-11-03 11:00:00,149.99,150.42,149.74,149.93,70554.0,148.6617,149.0879,148.4139,148.6023,70554.0
2022-11-03 11:05:00,149.94,149.97,149.17,149.28,30455.0,148.6122,148.6419,147.849,147.958,30455.0
2022-11-03 11:10:00,149.27,149.49,148.73,148.75,18029.0,147.9481,148.1662,147.4129,147.4327,18029.0
2022-11-03 11:15:00,148.75,148.94,148.51,148.69,15935.0,147.4327,147.621,147.1948,147.3732,15935.0
2022-11-03 11:20:00,148.63,148.91,148.46,148.51,21438.0,147.3138,147.5913,147.1453,147.1948,21438.0
2022-11-03 11:25:00,148.49,148.74,148.22,148.24,18757.0,147.175,147.4228,146.9074,146.9272,18757.0
2022-11-03 11:30:00,148.25,148.35,147.82,147.98,22006.0,146.9371,147.0363,146.5109,146.6695,22006.0
2022-11-03 11:35:00,148.0,148.54,147.96,148.47,20116.0,146.6894,147.2246,146.6497,147.1552,20116.0
2022-11-03 11:40:00,148.51,148.61,148.21,148.27,19890.0,147.1948,147.2939,146.8975,146.957,19890.0
2022-11-03 11:45:00,148.27,148.71,148.09,148.21,11729.0,146.957,147.3931,146.7786,146.8975,11729.0
2022-11-03 11:50:00,148.21,148.22,147.77,147.98,24405.0,146.8975,146.9074,146.4614,146.6695,24405.0
2022-11-03 11:55:00,147.9,147.99,147.58,147.75,47356.0,146.5902,146.6794,146.2731,146.4416,47356.0
2022-11-03 12:00:00,147.78,148.09,147.48,148.04,36797.0,146.4713,146.7786,146.174,146.729,36797.0
2022-11-03 12:05:00,148.0,148.35,147.94,148.02,21633.0,146.6894,147.0363,146.6299,146.7092,21633.0
2022-11-03 12:10:00,147.97,148.33,147.97,148.11,22005.0,146.6596,147.0164,146.6596,146.7984,22005.0
2022-11-03 12:15:00,148.07,148.67,148.05,148.64,26887.0,146.7587,147.3534,146.7389,147.3237,26887.0
2022-11-03 12:20:00,148.6,148.62,148.09,148.09,37862.0,147.284,147.3039,146.7786,146.7786,37862.0
2022-11-03 12:25:00,148.11,148.57,148.07,148.5,30383.0,146.7984,147.2543,146.7587,147.1849,30383.0
2022-11-03 12:30:00,148.49,148.64,148.32,148.53,17450.0,147.175,147.3237,147.0065,147.2147,17450.0
2022-11-03 12:35:00,148.43,148.49,148.12,148.36,23487.0,147.1155,147.175,146.8083,147.0462,23487.0
2022-11-03 12:40:00,148.35,149.01,148.32,148.95,25063.0,147.0363,147.6904,147.0065,147.6309,25063.0
2022-11-03 12:45:00,148.93,149.17,148.77,149.03,37228.0,147.6111,147.849,147.4525,147.7102,37228.0
2022-11-03 12:50:00,149.03,149.51,149.03,149.22,40349.0,147.7102,148.186,147.7102,147.8985,40349.0
2022-11-03 12:55:00,149.22,149.57,149.19,149.48,26849.0,147.8985,148.2454,147.8688,148.1562,26849.0
2022-11-03 13:00:00,149.46,149.64,149.19,149.28,21208.0,148.1364,148.3148,147.8688,147.958,21208.0
2022-11-03 13:05:00,149.29,149.3,148.8,148.91,22441.0,147.9679,147.9778,147.4823,147.5913,22441.0
2022-11-03 13:10:00,148.93,148.93,148.67,148.78,36299.0,147.6111,147.6111,147.3534,147.4624,36299.0
2022-11-03 13:15:00,148.74,148.8,148.44,148.44,13424.0,147.4228,147.4823,147.1255,147.1255,13424.0
2022-11-03 13:20:00,148.4,148.44,148.03,148.05,24391.0,147.0858,147.1255,146.7191,146.7389,24391.0
2022-11-03 13:25:00,148.0,148.11,147.91,148.07,26887.0,146.6894,146.7984,146.6001,146.7587,26887.0
2022-11-03 13:30:00,148.06,148.11,147.83,147.88,23771.0,146.7488,146.7984,146.5209,146.5704,23771.0
2022-11-03 13:35:00,147.93,148.01,147.56,147.81,38001.0,146.62,146.6993,146.2532,146.501,38001.0
2022-11-03 13:40:00,147.82,147.92,147.69,147.74,20672.0,146.5109,146.6101,146.3821,146.4317,20672.0
2022-11-03 13:45:00,147.75,147.88,147.6,147.62,46679.0,146.4416,146.5704,146.2929,146.3127,46679.0
2022-11-03 13:50:00,147.66,147.81,147.47,147.76,21164.0,146.3524,146.501,146.164,146.4515,21164.0
2022-11-03 13:55:00,147.78,147.79,147.39,147.45,23699.0,146.4713,146.4812,146.0848,146.1442,23699.0
2022-11-03 14:00:00,147.44,147.59,147.27,147.31,26611.0,146.1343,146.283,145.9658,146.0055,26611.0
2022-11-03 14:05:00,147.3,147.54,147.28,147.42,31571.0,145.9955,146.2334,145.9757,146.1145,31571.0
2022-11-03 14:10:00,147.42,147.47,147.11,147.35,26201.0,146.1145,146.164,145.8072,146.0451,26201.0
2022-11-03 14:15:00,147.31,147.49,147.28,147.42,18469.0,146.0055,146.1839,145.9757,146.1145,18469.0
2022-11-03 14:20:00,147.44,147.58,147.36,147.47,23772.0,146.1343,146.2731,146.055,146.164,23772.0
2022-11-03 14:25:00,147.47,147.7,147.47,147.58,17202.0,146.164,146.392,146.164,146.2731,17202.0
2022-11-03 14:30:00,147.59,147.83,147.46,147.5,33108.0,146.283,146.5209,146.1541,146.1938,33108.0
2022-11-03 14:35:00,147.5,147.57,147.17,147.34,31828.0,146.1938,146.2632,145.8667,146.0352,31828.0
2022-11-03 14:40:00,147.32,147.43,147.06,147.1,30829.0,146.0154,146.1244,145.7577,145.7973,30829.0
2022-11-03 14:45:00,147.1,147.4,147.06,147.3,17551.0,145.7973,146.0947,145.7577,145.9955,17551.0
2022-11-03 14:50:00,147.32,147.35,147.16,147.28,19840.0,146.0154,146.0451,145.8568,145.9757,19840.0
2022-11-03 14:55:00,147.25,147.47,147.13,147.47,21801.0,145.946,146.164,145.8271,146.164,21801.0
2022-11-03 15:00:00,147.48,147.62,147.39,147.44,27231.0,146.174,146.3127,146.0848,146.1343,27231.0
2022-11-03 15:05:00,147.43,147.63,147.28,147.55,39209.0,146.1244,146.3226,145.9757,146.2433,39209.0
2022-11-03 15:10:00,147.55,147.7,147.44,147.47,54334.0,146.2433,146.392,146.1343,146.164,54334.0
2022-11-03 15:15:00,147.47,147.73,147.45,147.68,71525.0,146.164,146.4217,146.1442,146.3722,71525.0
2022-11-03 15:20:00,147.69,147.88,147.69,147.86,49419.0,146.3821,146.5704,146.3821,146.5506,49419.0
2022-11-03 15:25:00,147.84,147.96,147.82,147.89,43485.0,146.5308,146.6497,146.5109,146.5803,43485.0
2022-11-03 15:30:00,147.88,148.07,147.85,148.02,76169.0,146.5704,146.7587,146.5407,146.7092,76169.0
2022-11-03 15:35:00,148.0,148.03,147.67,147.74,100964.0,146.6894,146.7191,146.3623,146.4317,100964.0
2022-11-03 15:40:00,147.73,147.91,147.53,147.56,94635.0,146.4217,146.6001,146.2235,146.2532,94635.0
2022-11-03 15:45:00,147.55,147.58,147.06,147.09,205921.0,146.2433,146.2731,145.7577,145.7874,205921.0
2022-11-03 15:50:00,147.04,147.11,146.34,146.44,200695.0,145.7379,145.8072,145.0441,145.1432,200695.0
2022-11-03 15:55:00,146.41,146.52,146.13,146.32,303165.0,145.1134,145.2225,144.8359,145.0242,303165.0
2022-11-04 09:30:00,146.5,146.95,144.13,144.26,233241.0,145.2026,145.6486,142.8536,142.9825,233241.0
2022-11-04 09:35:00,144.22,144.76,142.0,142.09,197332.0,142.9428,143.478,140.7425,140.8317,197332.0
2022-11-04 09:40:00,142.16,142.84,141.88,141.96,208328.0,140.9011,141.575,140.6235,140.7028,208328.0
2022-11-04 09:45:00,141.93,142.02,140.54,140.65,122148.0,140.6731,140.7623,139.2954,139.4044,122148.0
2022-11-04 09:50:00,140.58,140.82,140.04,140.23,183012.0,139.3351,139.5729,138.7998,138.9882,183012.0
2022-11-04 09:55:00,140.21,140.79,139.87,140.69,245156.0,138.9683,139.5432,138.6313,139.4441,245156.0
2022-11-04 10:00:00,140.69,141.56,140.26,140.39,187312.0,139.4441,140.3064,139.0179,139.1467,187312.0
2022-11-04 10:05:00,140.39,140.68,139.11,139.25,220788.0,139.1467,139.4342,137.8781,138.0168,220788.0
2022-11-04 10:10:00,139.28,140.27,138.92,139.69,338557.0,138.0466,139.0278,137.6898,138.4529,338557.0
2022-11-04 10:15:00,139.75,140.86,139.69,140.6,185720.0,138.5124,139.6126,138.4529,139.3549,185720.0
2022-11-04 10:20:00,140.56,141.28,140.45,141.02,176194.0,139.3152,140.0289,139.2062,139.7712,176194.0
2022-11-04 10:25:00,141.01,141.09,140.49,140.56,205759.0,139.7613,139.8405,139.2459,139.3152,205759.0
2022-11-04 10:30:00,140.56,141.09,139.81,139.97,233418.0,139.3152,139.8405,138.5719,138.7305,233418.0
2022-11-04 10:35:00,139.97,141.03,139.88,140.9,163699.0,138.7305,139.7811,138.6413,139.6522,163699.0
2022-11-04 10:40:00,140.95,141.77,140.65,141.04,125128.0,139.7018,140.5145,139.4044,139.791,125128.0
2022-11-04 10:45:00,141.22,141.82,141.07,141.75,125803.0,139.9694,140.5641,139.8207,140.4947,125803.0
2022-11-04 10:50:00,141.72,141.86,140.46,140.53,127298.0,140.465,140.6037,139.2161,139.2855,127298.0
2022-11-04 10:55:00,140.53,140.74,140.05,140.45,80281.0,139.2855,139.4936,138.8098,139.2062,80281.0
2022-11-04 11:00:00,140.5,140.87,140.21,140.28,122618.0,139.2558,139.6225,138.9683,139.0377,122618.0
2022-11-04 11:05:00,140.28,140.63,139.65,139.92,139964.0,139.0377,139.3846,138.4133,138.6809,139964.0
2022-11-04 11:10:00,139.96,139.97,139.51,139.8,61699.0,138.7206,138.7305,138.2745,138.562,61699.0
2022-11-04 11:15:00,139.83,139.97,139.16,139.2,109213.0,138.5917,138.7305,137.9276,137.9673,109213.0
2022-11-04 11:20:00,139.28,139.89,139.23,139.47,83911.0,138.0466,138.6512,137.997,138.2349,83911.0
2022-11-04 11:25:00,139.5,139.55,138.4,138.51,128555.0,138.2646,138.3142,137.1744,137.2834,128555.0
2022-11-04 11:30:00,138.49,138.67,138.23,138.28,141143.0,137.2636,137.442,137.0059,137.0554,141143.0
2022-11-04 11:35:00,138.26,138.75,138.1,138.13,159321.0,137.0356,137.5213,136.877,136.9068,159321.0
2022-11-04 11:40:00,138.13,138.27,137.66,137.7,177179.0,136.9068,137.0455,136.4409,136.4806,177179.0
2022-11-04 11:45:00,137.68,137.95,137.31,137.37,111694.0,136.4607,136.7284,136.094,136.1535,111694.0
2022-11-04 11:50:00,137.38,137.48,136.8,136.96,182249.0,136.1634,136.2625,135.5885,135.7471,182249.0
2022-11-04 11:55:00,136.99,137.05,136.43,136.64,223247.0,135.7769,135.8363,135.2218,135.43,223247.0
2022-11-04 12:00:00,136.61,136.96,136.04,136.56,191437.0,135.4002,135.7471,134.8353,135.3507,191437.0
2022-11-04 12:05:00,136.6,137.42,136.5,137.21,120410.0,135.3903,136.203,135.2912,135.9949,120410.0
2022-11-04 12:10:00,137.19,137.69,136.99,137.56,123814.0,135.9751,136.4707,135.7769,136.3418,123814.0
2022-11-04 12:15:00,137.57,137.86,137.11,137.21,125938.0,136.3517,136.6391,135.8958,135.9949,125938.0
2022-11-04 12:20:00,137.19,137.54,136.96,137.54,105406.0,135.9751,136.322,135.7471,136.322,105406.0
2022-11-04 12:25:00,137.53,138.33,137.48,138.13,60570.0,136.3121,137.105,136.2625,136.9068,60570.0
2022-11-04 12:30:00,138.11,138.37,138.0,138.26,81403.0,136.8869,137.1446,136.7779,137.0356,81403.0
2022-11-04 12:35:00,138.27,138.45,137.91,137.96,56844.0,137.0455,137.2239,136.6887,136.7383,56844.0
2022-11-04 12:40:00,137.97,138.22,137.75,137.9,66506.0,136.7482,136.996,136.5301,136.6788,66506.0
2022-11-04 12:45:00,137.87,137.9,137.23,137.24,96824.0,136.6491,136.6788,136.0147,136.0246,96824.0
2022-11-04 12:50:00,137.24,137.63,136.92,137.56,120537.0,136.0246,136.4112,135.7075,136.3418,120537.0
2022-11-04 12:55:00,137.56,137.72,137.25,137.54,51304.0,136.3418,136.5004,136.0345,136.322,51304.0
2022-11-04 13:00:00,137.54,137.88,137.24,137.87,60388.0,136.322,136.659,136.0246,136.6491,60388.0
2022-11-04 13:05:00,137.87,138.09,137.02,137.06,65382.0,136.6491,136.8671,135.8066,135.8462,65382.0
2022-11-04 13:10:00,137.03,138.08,137.03,137.88,55235.0,135.8165,136.8572,135.8165,136.659,55235.0
2022-11-04 13:15:00,137.86,137.86,137.61,137.77,49770.0,136.6391,136.6391,136.3914,136.5499,49770.0
2022-11-04 13:20:00,137.81,137.92,137.63,137.74,45572.0,136.5896,136.6986,136.4112,136.5202,45572.0
2022-11-04 13:25:00,137.74,137.77,137.15,137.34,75702.0,136.5202,136.5499,135.9354,136.1238,75702.0
2022-11-04 13:30:00,137.34,137.62,137.25,137.41,99784.0,136.1238,136.4013,136.0345,136.1931,99784.0
2022-11-04 13:35:00,137.41,137.71,137.12,137.49,77394.0,136.1931,136.4905,135.9057,136.2724,77394.0
2022-11-04 13:40:00,137.47,137.62,137.31,137.44,74657.0,136.2526,136.4013,136.094,136.2229,74657.0
2022-11-04 13:45:00,137.48,137.52,137.16,137.24,102176.0,136.2625,136.3022,135.9453,136.0246,102176.0
2022-11-04 13:50:00,137.24,137.39,136.96,137.31,81812.0,136.0246,136.1733,135.7471,136.094,81812.0
2022-11-04 13:55:00,137.27,137.46,137.09,137.17,45475.0,136.0544,136.2427,135.876,135.9553,45475.0
2022-11-04 14:00:00,137.15,137.47,137.02,137.21,55068.0,135.9354,136.2526,135.8066,135.9949,55068.0
2022-11-04 14:05:00,137.21,137.26,136.99,137.01,38704.0,135.9949,136.0445,135.7769,135.7967,38704.0
2022-11-04 14:10:00,137.03,137.41,137.0,137.38,46124.0,135.8165,136.1931,135.7868,136.1634,46124.0
2022-11-04 14:15:00,137.38,138.14,137.25,138.04,70783.0,136.1634,136.9167,136.0345,136.8176,70783.0
2022-11-04 14:20:00,138.03,138.28,137.85,138.23,81625.0,136.8076,137.0554,136.6292,137.0059,81625.0
2022-11-04 14:25:00,138.24,138.37,138.07,138.35,70699.0,137.0158,137.1446,136.8473,137.1248,70699.0
2022-11-04 14:30:00,138.35,138.49,138.15,138.34,71512.0,137.1248,137.2636,136.9266,137.1149,71512.0
2022-11-04 14:35:00,138.34,138.9,138.22,138.71,50819.0,137.1149,137.6699,136.996,137.4816,50819.0
2022-11-04 14:40:00,138.72,139.21,138.5,139.09,60826.0,137.4915,137.9772,137.2735,137.8583,60826.0
2022-11-04 14:45:00,139.13,139.17,138.63,138.73,56305.0,137.8979,137.9375,137.4023,137.5014,56305.0
2022-11-04 14:50:00,138.72,139.2,138.72,139.15,28914.0,137.4915,137.9673,137.4915,137.9177,28914.0
2022-11-04 14:55:00,139.16,139.46,139.15,139.36,41805.0,137.9276,138.225,137.9177,138.1259,41805.0
2022-11-04 15:00:00,139.39,139.77,139.27,139.69,80426.0,138.1556,138.5322,138.0367,138.4529,80426.0
2022-11-04 15:05:00,139.68,140.06,139.67,140.0,73389.0,138.443,138.8197,138.4331,138.7602,73389.0
2022-11-04 15:10:00,140.03,140.23,139.89,140.03,96702.0,138.7899,138.9882,138.6512,138.7899,96702.0
2022-11-04 15:15:00,140.03,140.09,139.78,139.89,56853.0,138.7899,138.8494,138.5421,138.6512,56853.0
2022-11-04 15:20:00,139.88,139.89,139.56,139.68,72410.0,138.6413,138.6512,138.3241,138.443,72410.0
2022-11-04 15:25:00,139.67,140.02,139.63,139.72,54379.0,138.4331,138.78,138.3935,138.4827,54379.0
2022-11-04 15:30:00,139.74,140.0,139.58,139.97,74708.0,138.5025,138.7602,138.3439,138.7305,74708.0
2022-11-04 15:35:00,139.96,140.07,139.68,140.07,80814.0,138.7206,138.8296,138.443,138.8296,80814.0
2022-11-04 15:40:00,140.01,140.18,139.73,140.18,94113.0,138.7701,138.9386,138.4926,138.9386,94113.0
2022-11-04 15:45:00,140.14,140.38,139.77,139.77,178549.0,138.899,139.1368,138.5322,138.5322,178549.0
2022-11-04 15:50:00,139.79,139.95,139.5,139.88,262458.0,138.5521,138.7106,138.2646,138.6413,262458.0
2022-11-04 15:55:00,139.89,139.92,139.68,139.84,424308.0,138.6512,138.6809,138.443,138.6016,424308.0
2022-11-07 09:30:00,140.62,142.49,140.58,140.91,191826.0,139.3747,141.2281,139.3351,139.6621,191826.0
2022-11-07 09:35:00,140.91,141.04,140.01,140.19,53813.0,139.6621,139.791,138.7701,138.9485,53813.0
2022-11-07 09:40:00,140.13,140.66,139.81,139.83,52716.0,138.889,139.4144,138.5719,138.5917,52716.0
2022-11-07 09:45:00,139.8,139.8,138.84,138.87,62234.0,138.562,138.562,137.6105,137.6402,62234.0
2022-11-07 09:50:00,138.88,139.96,138.77,139.79,83107.0,137.6501,138.7206,137.5411,138.5521,83107.0
2022-11-07 09:55:00,139.98,140.85,139.94,140.79,47084.0,138.7404,139.6027,138.7007,139.5432,47084.0
2022-11-07 10:00:00,140.78,141.99,140.75,141.89,157436.0,139.5333,140.7326,139.5036,140.6335,157436.0
2022-11-07 10:05:00,141.87,142.22,141.71,142.1,73855.0,140.6136,140.9605,140.4551,140.8416,73855.0
2022-11-07 10:10:00,142.13,142.4,141.45,141.57,52131.0,140.8713,141.1389,140.1974,140.3163,52131.0
2022-11-07 10:15:00,141.62,142.25,141.24,141.24,62830.0,140.3658,140.9903,139.9892,139.9892,62830.0
2022-11-07 10:20:00,141.23,141.5,140.98,141.13,65773.0,139.9793,140.2469,139.7315,139.8802,65773.0
2022-11-07 10:25:00,141.17,141.27,140.58,140.92,44501.0,139.9198,140.0189,139.3351,139.672,44501.0
2022-11-07 10:30:00,140.93,140.96,140.37,140.8,48094.0,139.682,139.7117,139.1269,139.5531,48094.0
2022-11-07 10:35:00,140.82,141.81,140.82,141.13,58883.0,139.5729,140.5542,139.5729,139.8802,58883.0
2022-11-07 10:40:00,141.2,141.5,140.97,141.17,58434.0,139.9496,140.2469,139.7216,139.9198,58434.0
2022-11-07 10:45:00,141.22,141.59,140.86,141.2,69939.0,139.9694,140.3361,139.6126,139.9496,69939.0
2022-11-07 10:50:00,141.2,142.04,141.16,141.91,77712.0,139.9496,140.7821,139.9099,140.6533,77712.0
2022-11-07 10:55:00,141.91,142.35,141.83,142.35,66586.0,140.6533,141.0894,140.574,141.0894,66586.0
2022-11-07 11:00:00,142.36,142.79,142.18,142.74,66422.0,141.0993,141.5255,140.9209,141.4759,66422.0
2022-11-07 11:05:00,142.76,143.03,142.4,142.89,50113.0,141.4958,141.7634,141.1389,141.6246,50113.0
2022-11-07 11:10:00,142.88,142.88,142.21,142.22,37008.0,141.6147,141.6147,140.9506,140.9605,37008.0
2022-11-07 11:15:00,142.24,142.76,142.23,142.55,31030.0,140.9804,141.4958,140.9704,141.2876,31030.0
2022-11-07 11:20:00,142.56,142.84,142.51,142.66,27570.0,141.2975,141.575,141.248,141.3966,27570.0
2022-11-07 11:25:00,142.79,142.81,142.38,142.39,89913.0,141.5255,141.5453,141.1191,141.129,89913.0
2022-11-07 11:30:00,142.38,142.52,142.08,142.08,48672.0,141.1191,141.2579,140.8218,140.8218,48672.0
2022-11-07 11:35:00,142.1,142.19,141.69,141.73,52106.0,140.8416,140.9308,140.4352,140.4749,52106.0
2022-11-07 11:40:00,141.73,141.73,140.87,140.89,42831.0,140.4749,140.4749,139.6225,139.6423,42831.0
2022-11-07 11:45:00,140.87,141.61,140.82,141.61,35824.0,139.6225,140.3559,139.5729,140.3559,35824.0
2022-11-07 11:50:00,141.64,141.84,141.4,141.4,32299.0,140.3857,140.5839,140.1478,140.1478,32299.0
2022-11-07 11:55:00,141.4,141.55,141.16,141.22,30622.0,140.1478,140.2965,139.9099,139.9694,30622.0
2022-11-07 12:00:00,141.21,141.34,141.01,141.32,34148.0,139.9595,140.0883,139.7613,140.0685,34148.0
2022-11-07 12:05:00,141.31,141.46,141.15,141.45,25739.0,140.0586,140.2073,139.9,140.1974,25739.0
2022-11-07 12:10:00,141.49,141.78,141.42,141.54,30195.0,140.237,140.5244,140.1676,140.2866,30195.0
2022-11-07 12:15:00,141.52,141.6,141.16,141.58,21954.0,140.2667,140.346,139.9099,140.3262,21954.0
2022-11-07 12:20:00,141.58,141.83,141.5,141.62,60702.0,140.3262,140.574,140.2469,140.3658,60702.0
2022-11-07 12:25:00,141.6,141.62,141.42,141.56,31065.0,140.346,140.3658,140.1676,140.3064,31065.0
2022-11-07 12:30:00,141.57,141.82,141.52,141.77,30972.0,140.3163,140.5641,140.2667,140.5145,30972.0
2022-11-07 12:35:00,141.8,141.9,141.57,141.67,31061.0,140.5443,140.6434,140.3163,140.4154,31061.0
2022-11-07 12:40:00,141.63,141.92,141.63,141.76,21938.0,140.3758,140.6632,140.3758,140.5046,21938.0
2022-11-07 12:45:00,141.75,142.05,141.7,141.88,15291.0,140.4947,140.792,140.4451,140.6235,15291.0
2022-11-07 12:50:00,141.85,142.04,141.78,142.01,22761.0,140.5938,140.7821,140.5244,140.7524,22761.0
2022-11-07 12:55:00,142.02,142.26,141.93,142.24,18294.0,140.7623,141.0002,140.6731,140.9804,18294.0
2022-11-07 13:00:00,142.27,142.55,142.24,142.55,45112.0,141.0101,141.2876,140.9804,141.2876,45112.0
2022-11-07 13:05:00,142.57,142.83,142.55,142.77,28969.0,141.3074,141.5651,141.2876,141.5057,28969.0
2022-11-07 13:10:00,142.78,142.97,142.68,142.88,53132.0,141.5156,141.7039,141.4165,141.6147,53132.0
2022-11-07 13:15:00,142.87,143.04,142.82,143.03,76521.0,141.6048,141.7733,141.5552,141.7634,76521.0
2022-11-07 13:20:00,143.02,143.05,142.67,142.76,45354.0,141.7535,141.7832,141.4066,141.4958,45354.0
2022-11-07 13:25:00,142.78,142.98,142.67,142.96,32721.0,141.5156,141.7138,141.4066,141.694,32721.0
2022-11-07 13:30:00,142.99,143.08,142.93,142.94,26316.0,141.7237,141.8129,141.6642,141.6742,26316.0
2022-11-07 13:35:00,142.94,142.94,142.65,142.77,40393.0,141.6742,141.6742,141.3867,141.5057,40393.0
2022-11-07 13:40:00,142.75,142.76,142.35,142.52,59665.0,141.4858,141.4958,141.0894,141.2579,59665.0
2022-11-07 13:45:00,142.52,142.77,142.46,142.74,39622.0,141.2579,141.5057,141.1984,141.4759,39622.0
2022-11-07 13:50:00,142.74,142.81,142.54,142.78,30996.0,141.4759,141.5453,141.2777,141.5156,30996.0
2022-11-07 13:55:00,142.8,143.0,142.74,142.97,36111.0,141.5354,141.7336,141.4759,141.7039,36111.0
2022-11-07 14:00:00,142.95,143.2,142.94,143.2,40006.0,141.6841,141.9319,141.6742,141.9319,40006.0
2022-11-07 14:05:00,143.23,143.38,143.09,143.32,57491.0,141.9616,142.1103,141.8228,142.0508,57491.0
2022-11-07 14:10:00,143.28,143.68,143.28,143.67,54569.0,142.0111,142.4076,142.0111,142.3977,54569.0
2022-11-07 14:15:00,143.65,143.98,143.63,143.93,127216.0,142.3779,142.705,142.358,142.6554,127216.0
2022-11-07 14:20:00,143.91,143.91,143.58,143.75,56827.0,142.6356,142.6356,142.3085,142.477,56827.0
2022-11-07 14:25:00,143.77,143.77,143.52,143.72,101635.0,142.4968,142.4968,142.249,142.4473,101635.0
2022-11-07 14:30:00,143.73,144.07,143.71,144.05,42181.0,142.4572,142.7942,142.4373,142.7743,42181.0
2022-11-07 14:35:00,144.05,144.31,144.04,144.28,31611.0,142.7743,143.032,142.7644,143.0023,31611.0
2022-11-07 14:40:00,144.29,144.33,144.04,144.18,32680.0,143.0122,143.0519,142.7644,142.9032,32680.0
2022-11-07 14:45:00,144.19,144.33,144.12,144.23,26830.0,142.9131,143.0519,142.8437,142.9527,26830.0
2022-11-07 14:50:00,144.2,144.36,144.07,144.17,18004.0,142.923,143.0816,142.7942,142.8933,18004.0
2022-11-07 14:55:00,144.2,144.21,143.98,144.11,31508.0,142.923,142.9329,142.705,142.8338,31508.0
2022-11-07 15:00:00,144.06,144.4,144.06,144.27,41757.0,142.7842,143.1212,142.7842,142.9924,41757.0
2022-11-07 15:05:00,144.25,144.37,144.15,144.34,23756.0,142.9726,143.0915,142.8734,143.0618,23756.0
2022-11-07 15:10:00,144.34,144.64,144.32,144.64,47780.0,143.0618,143.3591,143.0419,143.3591,47780.0
2022-11-07 15:15:00,144.64,144.83,144.59,144.72,59269.0,143.3591,143.5474,143.3095,143.4384,59269.0
2022-11-07 15:20:00,144.72,144.72,144.4,144.62,83118.0,143.4384,143.4384,143.1212,143.3393,83118.0
2022-11-07 15:25:00,144.63,144.7,144.48,144.59,44191.0,143.3492,143.4186,143.2005,143.3095,44191.0
2022-11-07 15:30:00,144.6,144.89,144.51,144.88,55869.0,143.3195,143.6069,143.2303,143.597,55869.0
2022-11-07 15:35:00,144.85,144.89,144.51,144.6,47122.0,143.5672,143.6069,143.2303,143.3195,47122.0
2022-11-07 15:40:00,144.62,144.93,144.6,144.9,61547.0,143.3393,143.6465,143.3195,143.6168,61547.0
2022-11-07 15:45:00,144.88,144.93,144.73,144.88,94290.0,143.597,143.6465,143.4483,143.597,94290.0
2022-11-07 15:50:00,144.9,144.93,144.5,144.57,113286.0,143.6168,143.6465,143.2203,143.2897,113286.0
2022-11-07 15:55:00,144.57,144.65,144.27,144.65,316405.0,143.2897,143.369,142.9924,143.369,316405.0
2022-11-08 09:30:00,145.09,146.38,145.08,146.33,142579.0,143.8051,145.0837,143.7952,145.0341,142579.0
2022-11-08 09:35:00,146.33,147.16,146.07,147.13,84032.0,145.0341,145.8568,144.7764,145.8271,84032.0
2022-11-08 09:40:00,147.17,147.27,146.02,146.25,81233.0,145.8667,145.9658,144.7269,144.9548,81233.0
2022-11-08 09:45:00,146.24,146.38,145.61,145.81,73721.0,144.9449,145.0837,144.3205,144.5187,73721.0
2022-11-08 09:50:00,145.73,146.49,145.44,146.32,94840.0,144.4395,145.1927,144.152,145.0242,94840.0
2022-11-08 09:55:00,146.3,146.5,145.97,146.18,84152.0,145.0044,145.2026,144.6773,144.8855,84152.0
2022-11-08 10:00:00,146.17,146.35,145.83,146.11,101067.0,144.8756,145.054,144.5386,144.8161,101067.0
2022-11-08 10:05:00,146.12,146.73,145.81,146.12,55356.0,144.826,145.4306,144.5187,144.826,55356.0
2022-11-08 10:10:00,146.06,146.63,145.86,146.44,45622.0,144.7665,145.3315,144.5683,145.1432,45622.0
2022-11-08 10:15:00,146.45,147.03,146.24,146.94,47516.0,145.1531,145.7279,144.9449,145.6387,47516.0
2022-11-08 10:20:00,146.99,147.45,146.93,147.18,79304.0,145.6883,146.1442,145.6288,145.8766,79304.0
2022-11-08 10:25:00,147.15,147.62,147.15,147.43,37448.0,145.8469,146.3127,145.8469,146.1244,37448.0
2022-11-08 10:30:00,147.44,147.86,147.34,147.86,40857.0,146.1343,146.5506,146.0352,146.5506,40857.0
2022-11-08 10:35:00,147.82,148.03,147.62,147.86,32482.0,146.5109,146.7191,146.3127,146.5506,32482.0
2022-11-08 10:40:00,147.87,147.97,147.6,147.8,46215.0,146.5605,146.6596,146.2929,146.4911,46215.0
2022-11-08 10:45:00,147.81,148.31,147.74,148.26,30273.0,146.501,146.9966,146.4317,146.947,30273.0
2022-11-08 10:50:00,148.28,148.28,147.76,147.86,45307.0,146.9669,146.9669,146.4515,146.5506,45307.0
2022-11-08 10:55:00,147.88,148.23,147.88,147.93,33726.0,146.5704,146.9173,146.5704,146.62,33726.0
2022-11-08 11:00:00,147.93,148.25,147.71,148.13,84738.0,146.62,146.9371,146.4019,146.8182,84738.0
2022-11-08 11:05:00,148.1,148.62,147.9,148.54,75961.0,146.7885,147.3039,146.5902,147.2246,75961.0
2022-11-08 11:10:00,148.53,148.72,148.33,148.59,75451.0,147.2147,147.403,147.0164,147.2741,75451.0
2022-11-08 11:15:00,148.56,149.41,148.55,149.41,116993.0,147.2444,148.0869,147.2345,148.0869,116993.0
2022-11-08 11:20:00,149.38,149.83,149.24,149.37,95514.0,148.0571,148.5031,147.9184,148.0472,95514.0
2022-11-08 11:25:00,149.39,150.17,149.36,150.17,80276.0,148.067,148.8401,148.0373,148.8401,80276.0
2022-11-08 11:30:00,150.25,150.54,150.09,150.51,63315.0,148.9194,149.2069,148.7608,149.1771,63315.0
2022-11-08 11:35:00,150.51,151.23,150.42,151.18,131663.0,149.1771,149.8907,149.0879,149.8412,131663.0
2022-11-08 11:40:00,151.13,151.35,151.03,151.26,99080.0,149.7916,150.0097,149.6925,149.9205,99080.0
2022-11-08 11:45:00,151.26,151.27,150.66,150.75,74603.0,149.9205,149.9304,149.3258,149.415,74603.0
2022-11-08 11:50:00,150.75,151.2,150.67,151.14,38217.0,149.415,149.861,149.3357,149.8015,38217.0
2022-11-08 11:55:00,151.17,151.21,150.97,151.16,54564.0,149.8313,149.8709,149.633,149.8214,54564.0
2022-11-08 12:00:00,151.19,151.38,151.13,151.32,40813.0,149.8511,150.0394,149.7916,149.9799,40813.0
2022-11-08 12:05:00,151.29,151.56,151.27,151.37,42924.0,149.9502,150.2178,149.9304,150.0295,42924.0
2022-11-08 12:10:00,151.4,151.5,150.87,151.03,123949.0,150.0592,150.1584,149.5339,149.6925,123949.0
2022-11-08 12:15:00,151.02,151.02,150.63,150.99,46858.0,149.6826,149.6826,149.2961,149.6529,46858.0
2022-11-08 12:20:00,150.99,151.19,150.92,151.09,30317.0,149.6529,149.8511,149.5835,149.752,30317.0
2022-11-08 12:25:00,151.11,151.27,150.98,151.26,21519.0,149.7718,149.9304,149.643,149.9205,21519.0
2022-11-08 12:30:00,151.25,151.25,150.57,150.57,54775.0,149.9106,149.9106,149.2366,149.2366,54775.0
2022-11-08 12:35:00,150.56,150.56,149.95,150.15,81294.0,149.2267,149.2267,148.6221,148.8203,81294.0
2022-11-08 12:40:00,150.13,150.17,149.8,149.88,36391.0,148.8005,148.8401,148.4734,148.5527,36391.0
2022-11-08 12:45:00,149.88,150.38,149.76,150.05,97163.0,148.5527,149.0483,148.4338,148.7212,97163.0
2022-11-08 12:50:00,150.02,150.08,149.59,149.65,35174.0,148.6915,148.7509,148.2653,148.3247,35174.0
2022-11-08 12:55:00,149.66,149.89,149.66,149.76,27309.0,148.3346,148.5626,148.3346,148.4338,27309.0
2022-11-08 13:00:00,149.79,150.14,149.59,150.09,35192.0,148.4635,148.8104,148.2653,148.7608,35192.0
2022-11-08 13:05:00,150.06,150.09,149.79,149.8,44515.0,148.7311,148.7608,148.4635,148.4734,44515.0
2022-11-08 13:10:00,149.77,149.82,149.58,149.71,27882.0,148.4437,148.4932,148.2554,148.3842,27882.0
2022-11-08 13:15:00,149.7,149.79,149.38,149.43,42924.0,148.3743,148.4635,148.0571,148.1067,42924.0
2022-11-08 13:20:00,149.43,149.46,148.59,148.82,59913.0,148.1067,148.1364,147.2741,147.5021,59913.0
2022-11-08 13:25:00,148.84,148.84,148.13,148.21,40961.0,147.5219,147.5219,146.8182,146.8975,40961.0
2022-11-08 13:30:00,148.18,148.4,147.89,148.38,59620.0,146.8678,147.0858,146.5803,147.066,59620.0
2022-11-08 13:35:00,148.42,148.77,148.25,148.35,61046.0,147.1056,147.4525,146.9371,147.0363,61046.0
2022-11-08 13:40:00,148.35,148.73,148.27,148.48,31926.0,147.0363,147.4129,146.957,147.1651,31926.0
2022-11-08 13:45:00,148.47,148.5,148.08,148.09,41569.0,147.1552,147.1849,146.7686,146.7786,41569.0
2022-11-08 13:50:00,148.09,148.32,147.69,147.89,39264.0,146.7786,147.0065,146.3821,146.5803,39264.0
2022-11-08 13:55:00,147.87,147.92,147.26,147.54,43239.0,146.5605,146.6101,145.9559,146.2334,43239.0
2022-11-08 14:00:00,147.5,147.73,147.41,147.61,33240.0,146.1938,146.4217,146.1046,146.3028,33240.0
2022-11-08 14:05:00,147.6,147.76,147.35,147.36,33340.0,146.2929,146.4515,146.0451,146.055,33340.0
2022-11-08 14:10:00,147.36,147.65,147.23,147.65,29737.0,146.055,146.3424,145.9262,146.3424,29737.0
2022-11-08 14:15:00,147.58,147.64,147.31,147.31,28300.0,146.2731,146.3325,146.0055,146.0055,28300.0
2022-11-08 14:20:00,147.37,147.4,146.68,146.77,37219.0,146.0649,146.0947,145.381,145.4702,37219.0
2022-11-08 14:25:00,146.79,146.83,146.16,146.21,35408.0,145.4901,145.5297,144.8656,144.9152,35408.0
2022-11-08 14:30:00,146.2,146.36,145.86,146.32,36125.0,144.9053,145.0639,144.5683,145.0242,36125.0
2022-11-08 14:35:00,146.38,147.08,146.32,147.02,44740.0,145.0837,145.7775,145.0242,145.718,44740.0
2022-11-08 14:40:00,146.99,147.35,146.93,147.22,39286.0,145.6883,146.0451,145.6288,145.9163,39286.0
2022-11-08 14:45:00,147.22,147.41,147.08,147.33,44094.0,145.9163,146.1046,145.7775,146.0253,44094.0
2022-11-08 14:50:00,147.32,147.53,147.19,147.48,49515.0,146.0154,146.2235,145.8865,146.174,49515.0
2022-11-08 14:55:00,147.47,147.49,147.18,147.26,44872.0,146.164,146.1839,145.8766,145.9559,44872.0
2022-11-08 15:00:00,147.26,147.79,147.18,147.56,49934.0,145.9559,146.4812,145.8766,146.2532,49934.0
2022-11-08 15:05:00,147.56,147.85,147.46,147.64,32631.0,146.2532,146.5407,146.1541,146.3325,32631.0
2022-11-08 15:10:00,147.66,147.71,147.46,147.56,37743.0,146.3524,146.4019,146.1541,146.2532,37743.0
2022-11-08 15:15:00,147.56,147.81,147.5,147.66,34332.0,146.2532,146.501,146.1938,146.3524,34332.0
2022-11-08 15:20:00,147.68,147.76,147.55,147.61,43508.0,146.3722,146.4515,146.2433,146.3028,43508.0
2022-11-08 15:25:00,147.61,148.04,147.47,148.04,47332.0,146.3028,146.729,146.164,146.729,47332.0
2022-11-08 15:30:00,148.04,148.5,147.97,148.42,64821.0,146.729,147.1849,146.6596,147.1056,64821.0
2022-11-08 15:35:00,148.41,148.55,148.18,148.19,78254.0,147.0957,147.2345,146.8678,146.8777,78254.0
2022-11-08 15:40:00,148.2,148.28,147.9,147.98,93746.0,146.8876,146.9669,146.5902,146.6695,93746.0
2022-11-08 15:45:00,147.97,148.35,147.95,147.97,131826.0,146.6596,147.0363,146.6398,146.6596,131826.0
2022-11-08 15:50:00,148.06,148.12,147.23,147.24,235198.0,146.7488,146.8083,145.9262,145.9361,235198.0
2022-11-08 15:55:00,147.24,147.24,146.93,147.14,292916.0,145.9361,145.9361,145.6288,145.837,292916.0
2022-11-09 09:30:00,145.85,146.33,145.4,145.56,118566.0,144.5584,145.0341,144.1124,144.271,118566.0
2022-11-09 09:35:00,145.52,145.74,144.64,144.85,107287.0,144.2313,144.4494,143.3591,143.5672,107287.0
2022-11-09 09:40:00,144.9,145.67,144.72,145.59,165811.0,143.6168,144.38,143.4384,144.3007,165811.0
2022-11-09 09:45:00,145.57,146.19,145.32,145.51,76824.0,144.2809,144.8954,144.0331,144.2214,76824.0
2022-11-09 09:50:00,145.5,145.56,145.01,145.09,34603.0,144.2115,144.271,143.7258,143.8051,34603.0
2022-11-09 09:55:00,145.05,145.22,144.42,144.47,33539.0,143.7655,143.934,143.1411,143.1906,33539.0
2022-11-09 10:00:00,144.43,145.34,144.4,145.12,58836.0,143.151,144.0529,143.1212,143.8349,58836.0
2022-11-09 10:05:00,145.12,145.87,145.1,145.52,130481.0,143.8349,144.5782,143.815,144.2313,130481.0
2022-11-09 10:10:00,145.51,145.53,144.79,145.06,31028.0,144.2214,144.2412,143.5078,143.7754,31028.0
2022-11-09 10:15:00,145.12,145.74,145.1,145.69,53430.0,143.8349,144.4494,143.815,144.3998,53430.0
2022-11-09 10:20:00,145.71,146.01,145.61,145.97,25582.0,144.4196,144.717,144.3205,144.6773,25582.0
2022-11-09 10:25:00,146.0,146.12,145.18,145.19,60405.0,144.7071,144.826,143.8943,143.9042,60405.0
2022-11-09 10:30:00,145.19,145.32,144.06,144.23,40456.0,143.9042,144.0331,142.7842,142.9527,40456.0
2022-11-09 10:35:00,144.18,144.37,144.03,144.22,34681.0,142.9032,143.0915,142.7545,142.9428,34681.0
2022-11-09 10:40:00,144.27,144.51,143.84,144.31,32233.0,142.9924,143.2303,142.5662,143.032,32233.0
2022-11-09 10:45:00,144.29,144.66,144.29,144.65,24525.0,143.0122,143.3789,143.0122,143.369,24525.0
2022-11-09 10:50:00,144.75,144.78,144.35,144.38,19671.0,143.4681,143.4979,143.0717,143.1014,19671.0
2022-11-09 10:55:00,144.37,144.59,144.02,144.02,26426.0,143.0915,143.3095,142.7446,142.7446,26426.0
2022-11-09 11:00:00,144.02,144.35,143.96,144.17,27321.0,142.7446,143.0717,142.6851,142.8933,27321.0
2022-11-09 11:05:00,144.15,144.3,143.79,144.27,32840.0,142.8734,143.0221,142.5166,142.9924,32840.0
2022-11-09 11:10:00,144.23,144.61,144.05,144.48,31805.0,142.9527,143.3294,142.7743,143.2005,31805.0
2022-11-09 11:15:00,144.48,144.92,144.46,144.61,30504.0,143.2005,143.6366,143.1807,143.3294,30504.0
2022-11-09 11:20:00,144.59,144.64,144.18,144.35,30012.0,143.3095,143.3591,142.9032,143.0717,30012.0
2022-11-09 11:25:00,144.38,144.97,144.35,144.82,31085.0,143.1014,143.6862,143.0717,143.5375,31085.0
2022-11-09 11:30:00,144.83,144.83,144.41,144.47,12348.0,143.5474,143.5474,143.1311,143.1906,12348.0
2022-11-09 11:35:00,144.55,144.66,144.4,144.59,15372.0,143.2699,143.3789,143.1212,143.3095,15372.0
2022-11-09 11:40:00,144.53,145.5,144.44,145.43,25822.0,143.2501,144.2115,143.1609,144.1421,25822.0
2022-11-09 11:45:00,145.47,145.47,144.98,144.99,30476.0,144.1818,144.1818,143.6961,143.706,30476.0
2022-11-09 11:50:00,145.01,145.15,144.85,144.99,25201.0,143.7258,143.8646,143.5672,143.706,25201.0
2022-11-09 11:55:00,144.99,145.03,144.48,144.48,28048.0,143.706,143.7457,143.2005,143.2005,28048.0
2022-11-09 12:00:00,144.5,144.73,144.42,144.5,15058.0,143.2203,143.4483,143.1411,143.2203,15058.0
2022-11-09 12:05:00,144.53,144.66,144.07,144.17,18492.0,143.2501,143.3789,142.7942,142.8933,18492.0
2022-11-09 12:10:00,144.23,144.27,143.84,143.84,26459.0,142.9527,142.9924,142.5662,142.5662,26459.0
2022-11-09 12:15:00,143.88,143.98,143.66,143.7,33939.0,142.6058,142.705,142.3878,142.4274,33939.0
2022-11-09 12:20:00,143.67,143.79,143.61,143.68,39961.0,142.3977,142.5166,142.3382,142.4076,39961.0
2022-11-09 12:25:00,143.69,143.73,143.34,143.37,52061.0,142.4175,142.4572,142.0706,142.1004,52061.0
2022-11-09 12:30:00,143.37,143.69,143.37,143.52,42097.0,142.1004,142.4175,142.1004,142.249,42097.0
2022-11-09 12:35:00,143.5,143.66,143.37,143.37,46047.0,142.2292,142.3878,142.1004,142.1004,46047.0
2022-11-09 12:40:00,143.39,143.44,143.08,143.31,37451.0,142.1202,142.1697,141.8129,142.0409,37451.0
2022-11-09 12:45:00,143.31,143.46,143.24,143.46,18009.0,142.0409,142.1896,141.9715,142.1896,18009.0
2022-11-09 12:50:00,143.43,143.62,143.38,143.49,17740.0,142.1598,142.3481,142.1103,142.2193,17740.0
2022-11-09 12:55:00,143.47,143.52,143.34,143.44,24650.0,142.1995,142.249,142.0706,142.1697,24650.0
2022-11-09 13:00:00,143.44,143.59,143.09,143.21,30990.0,142.1697,142.3184,141.8228,141.9418,30990.0
2022-11-09 13:05:00,143.22,143.28,143.05,143.12,15242.0,141.9517,142.0111,141.7832,141.8526,15242.0
2022-11-09 13:10:00,143.14,143.24,142.85,143.13,25904.0,141.8724,141.9715,141.585,141.8625,25904.0
2022-11-09 13:15:00,143.14,143.23,143.03,143.13,25952.0,141.8724,141.9616,141.7634,141.8625,25952.0
2022-11-09 13:20:00,143.1,143.16,142.99,143.05,48012.0,141.8327,141.8922,141.7237,141.7832,48012.0
2022-11-09 13:25:00,143.04,143.19,142.83,142.98,31544.0,141.7733,141.9219,141.5651,141.7138,31544.0
2022-11-09 13:30:00,142.96,142.98,142.31,142.31,64429.0,141.694,141.7138,141.0497,141.0497,64429.0
2022-11-09 13:35:00,142.26,142.26,141.97,142.04,44898.0,141.0002,141.0002,140.7128,140.7821,44898.0
2022-11-09 13:40:00,142.0,142.45,141.94,142.44,45056.0,140.7425,141.1885,140.683,141.1786,45056.0
2022-11-09 13:45:00,142.46,142.47,142.13,142.41,27571.0,141.1984,141.2083,140.8713,141.1489,27571.0
2022-11-09 13:50:00,142.43,142.5,142.28,142.38,16763.0,141.1687,141.2381,141.02,141.1191,16763.0
2022-11-09 13:55:00,142.36,142.62,142.34,142.62,40089.0,141.0993,141.357,141.0795,141.357,40089.0
2022-11-09 14:00:00,142.59,143.08,142.55,143.04,22548.0,141.3273,141.8129,141.2876,141.7733,22548.0
2022-11-09 14:05:00,143.01,143.16,142.78,143.04,29208.0,141.7435,141.8922,141.5156,141.7733,29208.0
2022-11-09 14:10:00,143.04,143.14,142.87,143.05,36500.0,141.7733,141.8724,141.6048,141.7832,36500.0
2022-11-09 14:15:00,143.03,143.13,142.75,143.12,30828.0,141.7634,141.8625,141.4858,141.8526,30828.0
2022-11-09 14:20:00,143.09,143.13,142.89,143.09,15207.0,141.8228,141.8625,141.6246,141.8228,15207.0
2022-11-09 14:25:00,143.06,143.32,143.02,143.25,24458.0,141.7931,142.0508,141.7535,141.9814,24458.0
2022-11-09 14:30:00,143.27,143.27,142.97,143.01,45078.0,142.0012,142.0012,141.7039,141.7435,45078.0
2022-11-09 14:35:00,143.05,143.1,142.76,142.81,24176.0,141.7832,141.8327,141.4958,141.5453,24176.0
2022-11-09 14:40:00,142.8,143.05,142.77,142.93,46279.0,141.5354,141.7832,141.5057,141.6642,46279.0
2022-11-09 14:45:00,142.96,143.03,142.46,142.56,38210.0,141.694,141.7634,141.1984,141.2975,38210.0
2022-11-09 14:50:00,142.56,142.57,142.31,142.47,15402.0,141.2975,141.3074,141.0497,141.2083,15402.0
2022-11-09 14:55:00,142.46,142.67,142.36,142.66,17419.0,141.1984,141.4066,141.0993,141.3966,17419.0
2022-11-09 15:00:00,142.64,142.96,142.61,142.96,21384.0,141.3768,141.694,141.3471,141.694,21384.0
2022-11-09 15:05:00,142.95,143.24,142.92,143.09,25516.0,141.6841,141.9715,141.6543,141.8228,25516.0
2022-11-09 15:10:00,143.06,143.07,142.84,142.87,30312.0,141.7931,141.803,141.575,141.6048,30312.0
2022-11-09 15:15:00,142.84,143.08,142.82,143.03,33888.0,141.575,141.8129,141.5552,141.7634,33888.0
2022-11-09 15:20:00,143.01,143.06,142.8,142.86,35015.0,141.7435,141.7931,141.5354,141.5949,35015.0
2022-11-09 15:25:00,142.85,142.99,142.8,142.91,29161.0,141.585,141.7237,141.5354,141.6444,29161.0
2022-11-09 15:30:00,142.9,143.11,142.77,143.1,55379.0,141.6345,141.8427,141.5057,141.8327,55379.0
2022-11-09 15:35:00,143.08,143.14,142.72,142.72,50719.0,141.8129,141.8724,141.4561,141.4561,50719.0
2022-11-09 15:40:00,142.74,142.8,142.48,142.61,122402.0,141.4759,141.5354,141.2182,141.3471,122402.0
2022-11-09 15:45:00,142.62,142.7,142.27,142.39,88725.0,141.357,141.4363,141.0101,141.129,88725.0
2022-11-09 15:50:00,142.35,142.72,142.2,142.33,133001.0,141.0894,141.4561,140.9407,141.0696,133001.0
2022-11-09 15:55:00,142.33,142.34,142.01,142.06,317000.0,141.0696,141.0795,140.7524,140.802,317000.0
2022-11-10 09:30:00,151.0,153.4,149.73,152.56,320751.0,149.6628,152.0415,148.404,151.209,320751.0
2022-11-10 09:35:00,152.57,152.84,151.26,151.57,164224.0,151.2189,151.4865,149.9205,150.2277,164224.0
2022-11-10 09:40:00,151.69,151.73,150.62,151.06,107328.0,150.3467,150.3863,149.2861,149.7223,107328.0
2022-11-10 09:45:00,151.06,152.49,150.93,152.38,205209.0,149.7223,151.1396,149.5934,151.0306,205209.0
2022-11-10 09:50:00,152.42,152.89,151.91,152.73,179439.0,151.0702,151.536,150.5647,151.3775,179439.0
2022-11-10 09:55:00,152.83,154.24,152.71,154.17,139802.0,151.4766,152.8741,151.3576,152.8047,139802.0
2022-11-10 10:00:00,154.13,154.23,153.48,153.5,98293.0,152.7651,152.8642,152.1208,152.1406,98293.0
2022-11-10 10:05:00,153.54,153.55,152.79,152.82,110042.0,152.1803,152.1902,151.4369,151.4667,110042.0
2022-11-10 10:10:00,152.83,153.56,152.7,153.33,110639.0,151.4766,152.2001,151.3477,151.9721,110639.0
2022-11-10 10:15:00,153.36,153.67,152.55,152.64,75410.0,152.0019,152.3091,151.1991,151.2883,75410.0
2022-11-10 10:20:00,152.57,152.59,152.0,152.03,131035.0,151.2189,151.2387,150.6539,150.6837,131035.0
2022-11-10 10:25:00,152.03,152.52,151.78,152.52,83914.0,150.6837,151.1693,150.4359,151.1693,83914.0
2022-11-10 10:30:00,152.5,152.62,151.71,152.08,77826.0,151.1495,151.2684,150.3665,150.7332,77826.0
2022-11-10 10:35:00,152.05,152.09,151.05,151.21,63244.0,150.7035,150.7431,149.7123,149.8709,63244.0
2022-11-10 10:40:00,151.11,152.26,151.09,152.09,39802.0,149.7718,150.9116,149.752,150.7431,39802.0
2022-11-10 10:45:00,152.06,152.95,151.89,152.94,72679.0,150.7134,151.5955,150.5449,151.5856,72679.0
2022-11-10 10:50:00,152.93,153.4,152.86,153.09,63953.0,151.5757,152.0415,151.5063,151.7343,63953.0
2022-11-10 10:55:00,153.08,153.71,152.88,153.48,54612.0,151.7244,152.3488,151.5261,152.1208,54612.0
2022-11-10 11:00:00,153.5,153.76,153.05,153.1,63474.0,152.1406,152.3983,151.6946,151.7442,63474.0
2022-11-10 11:05:00,153.1,153.61,153.02,153.11,31893.0,151.7442,152.2497,151.6649,151.7541,31893.0
2022-11-10 11:10:00,153.16,153.69,152.88,153.67,42897.0,151.8037,152.329,151.5261,152.3091,42897.0
2022-11-10 11:15:00,153.69,153.92,153.48,153.78,38498.0,152.329,152.5569,152.1208,152.4182,38498.0
2022-11-10 11:20:00,153.81,154.16,153.65,154.1,34650.0,152.4479,152.7948,152.2893,152.7353,34650.0
2022-11-10 11:25:00,154.03,154.06,153.53,153.92,66375.0,152.666,152.6957,152.1704,152.5569,66375.0
2022-11-10 11:30:00,153.94,154.43,153.88,154.4,74379.0,152.5767,153.0624,152.5173,153.0327,74379.0
2022-11-10 11:35:00,154.36,154.92,154.25,154.92,76212.0,152.993,153.5481,152.884,153.5481,76212.0
2022-11-10 11:40:00,154.93,155.03,154.48,154.85,95040.0,153.558,153.6571,153.112,153.4787,95040.0
2022-11-10 11:45:00,154.85,155.18,154.85,154.96,35954.0,153.4787,153.8058,153.4787,153.5877,35954.0
2022-11-10 11:50:00,154.99,155.16,154.73,154.87,29513.0,153.6174,153.7859,153.3598,153.4985,29513.0
2022-11-10 11:55:00,154.9,155.38,154.9,155.25,28940.0,153.5282,154.004,153.5282,153.8751,28940.0
2022-11-10 12:00:00,155.18,155.22,154.96,154.96,53891.0,153.8058,153.8454,153.5877,153.5877,53891.0
2022-11-10 12:05:00,154.95,155.34,154.8,155.11,36463.0,153.5778,153.9643,153.4291,153.7364,36463.0
2022-11-10 12:10:00,155.1,155.17,154.68,154.68,30269.0,153.7265,153.7959,153.3102,153.3102,30269.0
2022-11-10 12:15:00,154.69,154.86,154.6,154.84,35628.0,153.3201,153.4886,153.2309,153.4688,35628.0
2022-11-10 12:20:00,154.85,155.06,154.53,154.99,28035.0,153.4787,153.6868,153.1615,153.6174,28035.0
2022-11-10 12:25:00,155.0,155.08,154.84,155.07,26854.0,153.6274,153.7067,153.4688,153.6967,26854.0
2022-11-10 12:30:00,155.06,155.07,154.43,154.67,33486.0,153.6868,153.6967,153.0624,153.3003,33486.0
2022-11-10 12:35:00,154.67,154.87,154.17,154.18,40728.0,153.3003,153.4985,152.8047,152.8146,40728.0
2022-11-10 12:40:00,154.19,154.72,154.08,154.72,34895.0,152.8245,153.3498,152.7155,153.3498,34895.0
2022-11-10 12:45:00,154.69,154.71,154.1,154.26,47197.0,153.3201,153.3399,152.7353,152.8939,47197.0
2022-11-10 12:50:00,154.24,154.44,154.08,154.44,38338.0,152.8741,153.0723,152.7155,153.0723,38338.0
2022-11-10 12:55:00,154.41,154.62,153.92,154.06,65477.0,153.0426,153.2507,152.5569,152.6957,65477.0
2022-11-10 13:00:00,154.07,154.44,153.99,154.38,44355.0,152.7056,153.0723,152.6263,153.0129,44355.0
2022-11-10 13:05:00,154.33,154.35,154.07,154.31,32568.0,152.9633,152.9831,152.7056,152.9435,32568.0
2022-11-10 13:10:00,154.35,154.4,154.05,154.28,30546.0,152.9831,153.0327,152.6858,152.9137,30546.0
2022-11-10 13:15:00,154.24,154.47,154.04,154.15,29166.0,152.8741,153.1021,152.6759,152.7849,29166.0
2022-11-10 13:20:00,154.17,154.17,153.5,153.53,37648.0,152.8047,152.8047,152.1406,152.1704,37648.0
2022-11-10 13:25:00,153.49,153.71,153.21,153.58,59581.0,152.1307,152.3488,151.8532,152.2199,59581.0
2022-11-10 13:30:00,153.59,153.69,153.08,153.44,49346.0,152.2298,152.329,151.7244,152.0812,49346.0
2022-11-10 13:35:00,153.43,153.77,153.41,153.66,23212.0,152.0713,152.4083,152.0514,152.2992,23212.0
2022-11-10 13:40:00,153.65,153.77,153.46,153.53,44962.0,152.2893,152.4083,152.101,152.1704,44962.0
2022-11-10 13:45:00,153.55,153.94,153.54,153.82,49081.0,152.1902,152.5767,152.1803,152.4578,49081.0
2022-11-10 13:50:00,153.83,153.96,153.59,153.92,39562.0,152.4677,152.5966,152.2298,152.5569,39562.0
2022-11-10 13:55:00,153.92,154.01,153.81,153.94,44569.0,152.5569,152.6461,152.4479,152.5767,44569.0
2022-11-10 14:00:00,153.96,154.12,153.92,154.04,54198.0,152.5966,152.7552,152.5569,152.6759,54198.0
2022-11-10 14:05:00,154.02,154.15,153.89,154.14,47567.0,152.656,152.7849,152.5272,152.775,47567.0
2022-11-10 14:10:00,154.12,154.3,154.02,154.25,34273.0,152.7552,152.9336,152.656,152.884,34273.0
2022-11-10 14:15:00,154.25,154.26,153.97,153.99,34603.0,152.884,152.8939,152.6065,152.6263,34603.0
2022-11-10 14:20:00,153.99,154.12,153.7,154.05,42136.0,152.6263,152.7552,152.3389,152.6858,42136.0
2022-11-10 14:25:00,154.05,154.39,154.03,154.32,31773.0,152.6858,153.0228,152.666,152.9534,31773.0
2022-11-10 14:30:00,154.32,154.37,154.06,154.28,34373.0,152.9534,153.0029,152.6957,152.9137,34373.0
2022-11-10 14:35:00,154.28,154.44,154.19,154.34,29984.0,152.9137,153.0723,152.8245,152.9732,29984.0
2022-11-10 14:40:00,154.33,154.39,154.1,154.15,20280.0,152.9633,153.0228,152.7353,152.7849,20280.0
2022-11-10 14:45:00,154.15,154.27,154.04,154.12,25377.0,152.7849,152.9038,152.6759,152.7552,25377.0
2022-11-10 14:50:00,154.08,154.51,153.98,154.5,28636.0,152.7155,153.1417,152.6164,153.1318,28636.0
2022-11-10 14:55:00,154.5,154.76,154.43,154.73,36611.0,153.1318,153.3895,153.0624,153.3598,36611.0
2022-11-10 15:00:00,154.72,154.75,154.34,154.39,44529.0,153.3498,153.3796,152.9732,153.0228,44529.0
2022-11-10 15:05:00,154.39,154.88,154.32,154.87,61166.0,153.0228,153.5084,152.9534,153.4985,61166.0
2022-11-10 15:10:00,154.87,155.05,154.78,155.03,58580.0,153.4985,153.6769,153.4093,153.6571,58580.0
2022-11-10 15:15:00,155.0,155.1,154.93,154.96,33491.0,153.6274,153.7265,153.558,153.5877,33491.0
2022-11-10 15:20:00,154.97,155.03,154.88,154.97,42230.0,153.5976,153.6571,153.5084,153.5976,42230.0
2022-11-10 15:25:00,154.97,155.09,154.75,155.04,46405.0,153.5976,153.7166,153.3796,153.667,46405.0
2022-11-10 15:30:00,155.07,155.38,155.06,155.16,58605.0,153.6967,154.004,153.6868,153.7859,58605.0
2022-11-10 15:35:00,155.17,155.26,155.01,155.01,80544.0,153.7959,153.8851,153.6373,153.6373,80544.0
2022-11-10 15:40:00,155.02,155.33,154.94,155.27,89157.0,153.6472,153.9544,153.5679,153.895,89157.0
2022-11-10 15:45:00,155.25,155.45,155.16,155.39,113141.0,153.8751,154.0734,153.7859,154.0139,113141.0
2022-11-10 15:50:00,155.42,156.08,155.38,156.07,188532.0,154.0436,154.6978,154.004,154.6879,188532.0
2022-11-10 15:55:00,156.08,156.37,156.08,156.23,428086.0,154.6978,154.9852,154.6978,154.8465,428086.0
2022-11-11 09:30:00,156.49,157.44,156.03,156.03,178805.0,155.1042,156.0458,154.6482,154.6482,178805.0
2022-11-11 09:35:00,156.03,156.62,155.58,156.62,53583.0,154.6482,155.233,154.2022,155.233,53583.0
2022-11-11 09:40:00,156.66,158.09,156.52,158.06,61111.0,155.2727,156.69,155.1339,156.6603,61111.0
2022-11-11 09:45:00,158.07,158.99,158.07,158.86,99469.0,156.6702,157.582,156.6702,157.4532,99469.0
2022-11-11 09:50:00,158.92,158.96,157.58,157.77,72619.0,157.5126,157.5523,156.1845,156.3728,72619.0
2022-11-11 09:55:00,157.88,158.02,157.0,157.13,82240.0,156.4819,156.6206,155.6096,155.7385,82240.0
2022-11-11 10:00:00,157.04,157.63,156.46,157.25,42509.0,155.6493,156.2341,155.0744,155.8574,42509.0
2022-11-11 10:05:00,157.3,157.87,157.05,157.68,41806.0,155.907,156.4719,155.6592,156.2836,41806.0
2022-11-11 10:10:00,157.7,158.76,157.62,158.62,28197.0,156.3034,157.3541,156.2242,157.2153,28197.0
2022-11-11 10:15:00,158.62,159.16,158.62,158.97,66333.0,157.2153,157.7505,157.2153,157.5622,66333.0
2022-11-11 10:20:00,158.98,159.38,158.88,159.01,51211.0,157.5721,157.9686,157.473,157.6018,51211.0
2022-11-11 10:25:00,158.98,159.91,158.82,159.68,97855.0,157.5721,158.4939,157.4135,158.2659,97855.0
2022-11-11 10:30:00,159.6,159.6,158.87,158.94,73626.0,158.1866,158.1866,157.4631,157.5325,73626.0
2022-11-11 10:35:00,158.96,159.03,158.41,158.92,60680.0,157.5523,157.6217,157.0072,157.5126,60680.0
2022-11-11 10:40:00,158.91,159.03,158.57,158.78,81721.0,157.5027,157.6217,157.1657,157.3739,81721.0
2022-11-11 10:45:00,158.77,159.92,158.65,159.8,51537.0,157.364,158.5038,157.245,158.3849,51537.0
2022-11-11 10:50:00,159.78,159.85,159.37,159.47,64323.0,158.365,158.4344,157.9587,158.0578,64323.0
2022-11-11 10:55:00,159.47,159.6,159.12,159.46,65732.0,158.0578,158.1866,157.7109,158.0479,65732.0
2022-11-11 11:00:00,159.49,159.88,159.34,159.46,99869.0,158.0776,158.4641,157.9289,158.0479,99869.0
2022-11-11 11:05:00,159.43,159.82,158.88,158.89,38197.0,158.0181,158.4047,157.473,157.4829,38197.0
2022-11-11 11:10:00,158.89,158.96,158.28,158.28,67853.0,157.4829,157.5523,156.8783,156.8783,67853.0
2022-11-11 11:15:00,158.25,158.28,157.77,158.12,127266.0,156.8486,156.8783,156.3728,156.7197,127266.0
2022-11-11 11:20:00,158.12,158.17,157.34,157.5,59683.0,156.7197,156.7693,155.9466,156.1052,59683.0
2022-11-11 11:25:00,157.51,157.65,156.79,156.86,60809.0,156.1151,156.2539,155.4015,155.4709,60809.0
2022-11-11 11:30:00,156.82,157.16,156.67,157.04,52906.0,155.4312,155.7682,155.2826,155.6493,52906.0
2022-11-11 11:35:00,157.04,157.28,156.96,157.02,40597.0,155.6493,155.8872,155.57,155.6295,40597.0
2022-11-11 11:40:00,156.99,157.5,156.98,157.35,27844.0,155.5997,156.1052,155.5898,155.9565,27844.0
2022-11-11 11:45:00,157.39,157.59,157.17,157.55,20429.0,155.9962,156.1944,155.7781,156.1548,20429.0
2022-11-11 11:50:00,157.57,157.97,157.54,157.84,17602.0,156.1746,156.5711,156.1449,156.4422,17602.0
2022-11-11 11:55:00,157.8,157.95,157.69,157.81,19225.0,156.4026,156.5512,156.2935,156.4125,19225.0
2022-11-11 12:00:00,157.78,157.82,157.41,157.52,13018.0,156.3827,156.4224,156.016,156.125,13018.0
2022-11-11 12:05:00,157.51,157.64,157.35,157.59,9889.0,156.1151,156.244,155.9565,156.1944,9889.0
2022-11-11 12:10:00,157.59,158.26,157.59,158.22,29963.0,156.1944,156.8585,156.1944,156.8188,29963.0
2022-11-11 12:15:00,158.29,158.72,158.29,158.67,10805.0,156.8882,157.3144,156.8882,157.2649,10805.0
2022-11-11 12:20:00,158.64,158.64,158.27,158.38,28120.0,157.2351,157.2351,156.8684,156.9774,28120.0
2022-11-11 12:25:00,158.39,158.57,158.25,158.41,32793.0,156.9873,157.1657,156.8486,157.0072,32793.0
2022-11-11 12:30:00,158.43,158.77,158.13,158.13,28607.0,157.027,157.364,156.7296,156.7296,28607.0
2022-11-11 12:35:00,158.09,158.36,158.05,158.16,27036.0,156.69,156.9576,156.6504,156.7594,27036.0
2022-11-11 12:40:00,158.15,158.32,157.89,158.32,15115.0,156.7495,156.918,156.4918,156.918,15115.0
2022-11-11 12:45:00,158.27,158.33,158.13,158.27,36312.0,156.8684,156.9279,156.7296,156.8684,36312.0
2022-11-11 12:50:00,158.31,158.57,158.31,158.53,24957.0,156.908,157.1657,156.908,157.1261,24957.0
2022-11-11 12:55:00,158.56,158.74,158.5,158.55,28917.0,157.1558,157.3342,157.0964,157.1459,28917.0
2022-11-11 13:00:00,158.53,159.16,158.53,159.04,26089.0,157.1261,157.7505,157.1261,157.6316,26089.0
2022-11-11 13:05:00,159.02,159.23,158.98,159.09,19578.0,157.6118,157.8199,157.5721,157.6811,19578.0
2022-11-11 13:10:00,159.06,159.17,158.73,158.75,31881.0,157.6514,157.7604,157.3243,157.3442,31881.0
2022-11-11 13:15:00,158.76,159.13,158.75,159.1,17576.0,157.3541,157.7208,157.3442,157.6911,17576.0
2022-11-11 13:20:00,159.07,159.19,158.94,159.08,28342.0,157.6613,157.7803,157.5325,157.6712,28342.0
2022-11-11 13:25:00,159.17,159.21,159.04,159.19,18207.0,157.7604,157.8001,157.6316,157.7803,18207.0
2022-11-11 13:30:00,159.16,159.45,159.16,159.44,21202.0,157.7505,158.038,157.7505,158.028,21202.0
2022-11-11 13:35:00,159.44,159.53,159.11,159.23,31930.0,158.028,158.1172,157.701,157.8199,31930.0
2022-11-11 13:40:00,159.19,159.28,158.99,159.21,18701.0,157.7803,157.8695,157.582,157.8001,18701.0
2022-11-11 13:45:00,159.22,159.27,159.01,159.25,17232.0,157.81,157.8595,157.6018,157.8397,17232.0
2022-11-11 13:50:00,159.26,159.46,159.2,159.34,21253.0,157.8496,158.0479,157.7902,157.9289,21253.0
2022-11-11 13:55:00,159.37,159.7,159.32,159.63,21885.0,157.9587,158.2857,157.9091,158.2164,21885.0
2022-11-11 14:00:00,159.67,159.71,159.37,159.63,26199.0,158.256,158.2956,157.9587,158.2164,26199.0
2022-11-11 14:05:00,159.6,159.78,159.46,159.54,33418.0,158.1866,158.365,158.0479,158.1272,33418.0
2022-11-11 14:10:00,159.52,159.54,159.22,159.34,28997.0,158.1073,158.1272,157.81,157.9289,28997.0
2022-11-11 14:15:00,159.37,159.41,159.06,159.14,23438.0,157.9587,157.9983,157.6514,157.7307,23438.0
2022-11-11 14:20:00,159.2,159.47,159.16,159.37,33555.0,157.7902,158.0578,157.7505,157.9587,33555.0
2022-11-11 14:25:00,159.33,159.63,159.27,159.5,78823.0,157.919,158.2164,157.8595,158.0875,78823.0
2022-11-11 14:30:00,159.47,159.52,159.3,159.4,43687.0,158.0578,158.1073,157.8893,157.9884,43687.0
2022-11-11 14:35:00,159.38,159.45,159.22,159.36,38925.0,157.9686,158.038,157.81,157.9487,38925.0
2022-11-11 14:40:00,159.34,159.36,159.22,159.31,33030.0,157.9289,157.9487,157.81,157.8992,33030.0
2022-11-11 14:45:00,159.27,159.31,158.96,158.99,24690.0,157.8595,157.8992,157.5523,157.582,24690.0
2022-11-11 14:50:00,158.94,159.11,158.84,159.04,23914.0,157.5325,157.701,157.4334,157.6316,23914.0
2022-11-11 14:55:00,159.03,159.06,158.84,158.98,27345.0,157.6217,157.6514,157.4334,157.5721,27345.0
2022-11-11 15:00:00,158.99,158.99,158.27,158.33,57138.0,157.582,157.582,156.8684,156.9279,57138.0
2022-11-11 15:05:00,158.31,158.35,157.82,157.83,53758.0,156.908,156.9477,156.4224,156.4323,53758.0
2022-11-11 15:10:00,157.84,157.86,157.41,157.52,95787.0,156.4422,156.462,156.016,156.125,95787.0
2022-11-11 15:15:00,157.48,157.63,157.3,157.55,70448.0,156.0854,156.2341,155.907,156.1548,70448.0
2022-11-11 15:20:00,157.56,157.61,157.35,157.39,48617.0,156.1647,156.2142,155.9565,155.9962,48617.0
2022-11-11 15:25:00,157.38,157.98,157.36,157.63,81779.0,155.9863,156.581,155.9665,156.2341,81779.0
2022-11-11 15:30:00,157.61,157.99,157.59,157.79,48445.0,156.2142,156.5909,156.1944,156.3927,48445.0
2022-11-11 15:35:00,157.77,157.77,157.5,157.68,50750.0,156.3728,156.3728,156.1052,156.2836,50750.0
2022-11-11 15:40:00,157.69,157.75,157.6,157.7,79856.0,156.2935,156.353,156.2043,156.3034,79856.0
2022-11-11 15:45:00,157.68,157.82,157.54,157.75,84903.0,156.2836,156.4224,156.1449,156.353,84903.0
2022-11-11 15:50:00,157.77,158.06,157.66,157.8,107315.0,156.3728,156.6603,156.2638,156.4026,107315.0
2022-11-11 15:55:00,157.79,157.83,157.57,157.73,289227.0,156.3927,156.4323,156.1746,156.3332,289227.0
2022-11-14 09:30:00,155.82,157.66,155.52,155.6,117671.0,154.4401,156.2638,154.1428,154.222,117671.0
2022-11-14 09:35:00,155.85,156.12,155.05,156.05,58684.0,154.4698,154.7374,153.6769,154.6681,58684.0
2022-11-14 09:40:00,156.0,156.35,155.92,156.05,55630.0,154.6185,154.9654,154.5392,154.6681,55630.0
2022-11-14 09:45:00,156.01,156.02,154.64,155.5,101028.0,154.6284,154.6383,153.2705,154.1229,101028.0
2022-11-14 09:50:00,155.48,156.85,155.4,156.55,42172.0,154.1031,155.461,154.0238,155.1636,42172.0
2022-11-14 09:55:00,156.58,156.75,156.25,156.59,37571.0,155.1934,155.3619,154.8663,155.2033,37571.0
2022-11-14 10:00:00,156.58,157.26,156.46,157.02,39081.0,155.1934,155.8673,155.0744,155.6295,39081.0
2022-11-14 10:05:00,157.07,157.4,156.78,156.98,24719.0,155.679,156.0061,155.3916,155.5898,24719.0
2022-11-14 10:10:00,156.96,157.55,156.96,157.49,38872.0,155.57,156.1548,155.57,156.0953,38872.0
2022-11-14 10:15:00,157.48,158.05,157.31,157.44,48629.0,156.0854,156.6504,155.9169,156.0458,48629.0
2022-11-14 10:20:00,157.35,157.42,157.06,157.09,38683.0,155.9565,156.0259,155.6691,155.6989,38683.0
2022-11-14 10:25:00,157.05,157.14,156.34,156.54,19279.0,155.6592,155.7484,154.9555,155.1537,19279.0
2022-11-14 10:30:00,156.56,156.59,156.17,156.44,25242.0,155.1735,155.2033,154.787,155.0546,25242.0
2022-11-14 10:35:00,156.46,156.46,155.81,156.19,15248.0,155.0744,155.0744,154.4302,154.8068,15248.0
2022-11-14 10:40:00,156.19,156.83,156.17,156.22,40448.0,154.8068,155.4412,154.787,154.8366,40448.0
2022-11-14 10:45:00,156.22,156.25,155.96,155.98,14669.0,154.8366,154.8663,154.5789,154.5987,14669.0
2022-11-14 10:50:00,155.95,156.32,155.9,156.28,27576.0,154.5689,154.9357,154.5194,154.896,27576.0
2022-11-14 10:55:00,156.23,156.72,156.19,156.44,18014.0,154.8465,155.3321,154.8068,155.0546,18014.0
2022-11-14 11:00:00,156.46,156.59,156.09,156.18,71525.0,155.0744,155.2033,154.7077,154.7969,71525.0
2022-11-14 11:05:00,156.2,156.91,156.11,156.88,32338.0,154.8167,155.5204,154.7275,155.4907,32338.0
2022-11-14 11:10:00,156.88,156.98,156.16,156.29,44179.0,155.4907,155.5898,154.7771,154.9059,44179.0
2022-11-14 11:15:00,156.26,156.32,155.97,156.21,28790.0,154.8762,154.9357,154.5888,154.8266,28790.0
2022-11-14 11:20:00,156.21,156.68,156.09,156.58,27091.0,154.8266,155.2925,154.7077,155.1934,27091.0
2022-11-14 11:25:00,156.54,156.96,156.54,156.84,36255.0,155.1537,155.57,155.1537,155.4511,36255.0
2022-11-14 11:30:00,156.84,157.69,156.7,157.69,43142.0,155.4511,156.2935,155.3123,156.2935,43142.0
2022-11-14 11:35:00,157.69,157.85,157.53,157.61,37967.0,156.2935,156.4521,156.135,156.2142,37967.0
2022-11-14 11:40:00,157.58,157.78,157.39,157.39,33116.0,156.1845,156.3827,155.9962,155.9962,33116.0
2022-11-14 11:45:00,157.41,157.74,157.37,157.67,22081.0,156.016,156.3431,155.9764,156.2737,22081.0
2022-11-14 11:50:00,157.64,157.66,157.12,157.13,22131.0,156.244,156.2638,155.7286,155.7385,22131.0
2022-11-14 11:55:00,157.16,157.31,157.03,157.14,26022.0,155.7682,155.9169,155.6394,155.7484,26022.0
2022-11-14 12:00:00,157.15,157.65,157.0,157.44,17832.0,155.7583,156.2539,155.6096,156.0458,17832.0
2022-11-14 12:05:00,157.37,157.61,157.33,157.48,13216.0,155.9764,156.2142,155.9367,156.0854,13216.0
2022-11-14 12:10:00,157.4,157.46,157.28,157.36,9886.0,156.0061,156.0656,155.8872,155.9665,9886.0
2022-11-14 12:15:00,157.37,157.56,157.12,157.12,12006.0,155.9764,156.1647,155.7286,155.7286,12006.0
2022-11-14 12:20:00,157.1,157.1,156.68,156.97,15471.0,155.7088,155.7088,155.2925,155.5799,15471.0
2022-11-14 12:25:00,157.01,157.26,156.96,157.11,18082.0,155.6196,155.8673,155.57,155.7187,18082.0
2022-11-14 12:30:00,157.11,157.39,157.03,157.36,14952.0,155.7187,155.9962,155.6394,155.9665,14952.0
2022-11-14 12:35:00,157.34,157.62,157.32,157.61,16991.0,155.9466,156.2242,155.9268,156.2142,16991.0
2022-11-14 12:40:00,157.65,157.65,157.43,157.44,22385.0,156.2539,156.2539,156.0358,156.0458,22385.0
2022-11-14 12:45:00,157.44,157.66,157.42,157.53,22950.0,156.0458,156.2638,156.0259,156.135,22950.0
2022-11-14 12:50:00,157.53,157.83,157.46,157.82,20660.0,156.135,156.4323,156.0656,156.4224,20660.0
2022-11-14 12:55:00,157.81,158.01,157.69,157.96,48409.0,156.4125,156.6107,156.2935,156.5611,48409.0
2022-11-14 13:00:00,157.96,158.4,157.87,158.21,68877.0,156.5611,156.9973,156.4719,156.8089,68877.0
2022-11-14 13:05:00,158.21,158.58,158.2,158.57,26808.0,156.8089,157.1757,156.799,157.1657,26808.0
2022-11-14 13:10:00,158.55,158.66,158.18,158.36,15490.0,157.1459,157.2549,156.7792,156.9576,15490.0
2022-11-14 13:15:00,158.36,158.55,158.27,158.55,17170.0,156.9576,157.1459,156.8684,157.1459,17170.0
2022-11-14 13:20:00,158.52,158.84,158.52,158.83,23196.0,157.1162,157.4334,157.1162,157.4234,23196.0
2022-11-14 13:25:00,158.83,159.35,158.78,159.34,19558.0,157.4234,157.9388,157.3739,157.9289,19558.0
2022-11-14 13:30:00,159.37,159.41,159.16,159.36,43697.0,157.9587,157.9983,157.7505,157.9487,43697.0
2022-11-14 13:35:00,159.38,159.47,159.18,159.32,56270.0,157.9686,158.0578,157.7703,157.9091,56270.0
2022-11-14 13:40:00,159.35,159.56,159.23,159.45,21386.0,157.9388,158.147,157.8199,158.038,21386.0
2022-11-14 13:45:00,159.43,159.46,159.23,159.32,14158.0,158.0181,158.0479,157.8199,157.9091,14158.0
2022-11-14 13:50:00,159.32,159.46,159.24,159.44,16128.0,157.9091,158.0479,157.8298,158.028,16128.0
2022-11-14 13:55:00,159.47,159.54,159.39,159.5,14280.0,158.0578,158.1272,157.9785,158.0875,14280.0
2022-11-14 14:00:00,159.48,159.69,159.42,159.5,22201.0,158.0677,158.2758,158.0082,158.0875,22201.0
2022-11-14 14:05:00,159.49,159.56,159.25,159.45,37016.0,158.0776,158.147,157.8397,158.038,37016.0
2022-11-14 14:10:00,159.42,159.63,159.34,159.63,20779.0,158.0082,158.2164,157.9289,158.2164,20779.0
2022-11-14 14:15:00,159.62,159.8,159.55,159.77,41302.0,158.2064,158.3849,158.1371,158.3551,41302.0
2022-11-14 14:20:00,159.76,159.98,159.55,159.91,24187.0,158.3452,158.5633,158.1371,158.4939,24187.0
2022-11-14 14:25:00,159.89,160.12,159.79,160.12,66384.0,158.4741,158.702,158.3749,158.702,66384.0
2022-11-14 14:30:00,160.13,160.16,159.93,159.95,31945.0,158.7119,158.7417,158.5137,158.5335,31945.0
2022-11-14 14:35:00,159.92,160.03,159.77,159.81,53155.0,158.5038,158.6128,158.3551,158.3948,53155.0
2022-11-14 14:40:00,159.8,159.88,159.47,159.56,35997.0,158.3849,158.4641,158.0578,158.147,35997.0
2022-11-14 14:45:00,159.53,159.55,159.12,159.24,28767.0,158.1172,158.1371,157.7109,157.8298,28767.0
2022-11-14 14:50:00,159.24,159.43,159.2,159.43,25697.0,157.8298,158.0181,157.7902,158.0181,25697.0
2022-11-14 14:55:00,159.44,159.59,159.4,159.55,33666.0,158.028,158.1767,157.9884,158.1371,33666.0
2022-11-14 15:00:00,159.59,159.85,159.59,159.84,30480.0,158.1767,158.4344,158.1767,158.4245,30480.0
2022-11-14 15:05:00,159.87,160.12,159.86,159.92,32240.0,158.4542,158.702,158.4443,158.5038,32240.0
2022-11-14 15:10:00,159.95,160.0,159.4,159.46,75199.0,158.5335,158.5831,157.9884,158.0479,75199.0
2022-11-14 15:15:00,159.46,159.46,159.03,159.27,141181.0,158.0479,158.0479,157.6217,157.8595,141181.0
2022-11-14 15:20:00,159.28,159.78,159.27,159.62,67797.0,157.8695,158.365,157.8595,158.2064,67797.0
2022-11-14 15:25:00,159.67,159.84,159.54,159.73,103943.0,158.256,158.4245,158.1272,158.3155,103943.0
2022-11-14 15:30:00,159.73,159.82,159.23,159.27,138040.0,158.3155,158.4047,157.8199,157.8595,138040.0
2022-11-14 15:35:00,159.27,159.6,159.16,159.6,80076.0,157.8595,158.1866,157.7505,158.1866,80076.0
2022-11-14 15:40:00,159.6,159.68,159.29,159.32,59628.0,158.1866,158.2659,157.8794,157.9091,59628.0
2022-11-14 15:45:00,159.34,159.39,158.95,159.0,106074.0,157.9289,157.9785,157.5424,157.5919,106074.0
2022-11-14 15:50:00,159.02,159.25,158.88,158.9,202604.0,157.6118,157.8397,157.473,157.4928,202604.0
2022-11-14 15:55:00,158.9,158.91,158.59,158.77,431185.0,157.4928,157.5027,157.1856,157.364,431185.0
2022-11-15 09:30:00,163.3,165.25,162.68,164.59,251572.0,161.8539,163.7866,161.2393,163.1324,251572.0
2022-11-15 09:35:00,164.43,165.12,164.02,164.75,90191.0,162.9739,163.6577,162.5675,163.291,90191.0
2022-11-15 09:40:00,164.81,165.05,163.68,163.85,115702.0,163.3505,163.5884,162.2305,162.399,115702.0
2022-11-15 09:45:00,163.86,163.94,162.36,162.73,89446.0,162.4089,162.4882,160.9222,161.2889,89446.0
2022-11-15 09:50:00,162.76,162.93,162.36,162.4,105914.0,161.3186,161.4871,160.9222,160.9618,105914.0
2022-11-15 09:55:00,162.4,163.99,162.18,163.88,154012.0,160.9618,162.5377,160.7438,162.4287,154012.0
2022-11-15 10:00:00,163.88,164.81,163.84,164.81,226262.0,162.4287,163.3505,162.3891,163.3505,226262.0
2022-11-15 10:05:00,164.7,164.8,163.32,163.47,83742.0,163.2415,163.3406,161.8737,162.0224,83742.0
2022-11-15 10:10:00,163.58,164.12,163.43,163.69,39506.0,162.1314,162.6666,161.9827,162.2404,39506.0
2022-11-15 10:15:00,163.65,163.8,163.2,163.21,40905.0,162.2008,162.3494,161.7547,161.7647,40905.0
2022-11-15 10:20:00,163.25,163.25,162.81,163.19,60181.0,161.8043,161.8043,161.3682,161.7448,60181.0
2022-11-15 10:25:00,163.19,163.49,163.05,163.38,57391.0,161.7448,162.0422,161.6061,161.9331,57391.0
2022-11-15 10:30:00,163.35,163.39,162.85,163.36,29933.0,161.9034,161.9431,161.4078,161.9133,29933.0
2022-11-15 10:35:00,163.5,163.6,162.41,162.46,26479.0,162.0521,162.1512,160.9717,161.0213,26479.0
2022-11-15 10:40:00,162.42,162.54,162.15,162.32,42706.0,160.9817,161.1006,160.714,160.8825,42706.0
2022-11-15 10:45:00,162.34,162.69,161.66,162.02,57307.0,160.9024,161.2493,160.2284,160.5852,57307.0
2022-11-15 10:50:00,162.01,162.05,161.69,162.02,25526.0,160.5753,160.6149,160.2581,160.5852,25526.0
2022-11-15 10:55:00,162.04,162.43,161.97,162.14,51130.0,160.605,160.9916,160.5356,160.7041,51130.0
2022-11-15 11:00:00,162.12,162.12,161.39,161.93,31194.0,160.6843,160.6843,159.9608,160.496,31194.0
2022-11-15 11:05:00,161.97,162.43,161.73,162.17,73149.0,160.5356,160.9916,160.2978,160.7339,73149.0
2022-11-15 11:10:00,162.13,162.44,161.93,162.41,62754.0,160.6942,161.0015,160.496,160.9717,62754.0
2022-11-15 11:15:00,162.41,162.75,161.91,162.23,63136.0,160.9717,161.3087,160.4762,160.7933,63136.0
2022-11-15 11:20:00,162.23,162.76,162.21,162.42,43676.0,160.7933,161.3186,160.7735,160.9817,43676.0
2022-11-15 11:25:00,162.4,162.61,162.1,162.45,91055.0,160.9618,161.17,160.6645,161.0114,91055.0
2022-11-15 11:30:00,162.52,163.55,162.52,163.55,60145.0,161.0808,162.1016,161.0808,162.1016,60145.0
2022-11-15 11:35:00,163.6,163.78,163.27,163.76,70260.0,162.1512,162.3296,161.8241,162.3098,70260.0
2022-11-15 11:40:00,163.78,164.09,163.62,163.86,53515.0,162.3296,162.6369,162.171,162.4089,53515.0
2022-11-15 11:45:00,163.86,163.94,163.53,163.72,26059.0,162.4089,162.4882,162.0818,162.2701,26059.0
2022-11-15 11:50:00,163.77,163.81,163.44,163.64,19447.0,162.3197,162.3593,161.9926,162.1908,19447.0
2022-11-15 11:55:00,163.65,163.9,163.56,163.88,18427.0,162.2008,162.4485,162.1116,162.4287,18427.0
2022-11-15 12:00:00,163.95,163.96,163.12,163.31,13792.0,162.4981,162.508,161.6755,161.8638,13792.0
2022-11-15 12:05:00,163.35,163.72,163.14,163.71,19638.0,161.9034,162.2701,161.6953,162.2602,19638.0
2022-11-15 12:10:00,163.69,163.97,163.56,163.65,20418.0,162.2404,162.5179,162.1116,162.2008,20418.0
2022-11-15 12:15:00,163.67,164.14,163.51,164.11,32383.0,162.2206,162.6864,162.062,162.6567,32383.0
2022-11-15 12:20:00,164.09,164.25,163.87,164.1,18326.0,162.6369,162.7954,162.4188,162.6468,18326.0
2022-11-15 12:25:00,164.16,164.16,163.84,163.84,14155.0,162.7062,162.7062,162.3891,162.3891,14155.0
2022-11-15 12:30:00,163.85,164.0,163.65,163.95,37171.0,162.399,162.5477,162.2008,162.4981,37171.0
2022-11-15 12:35:00,163.89,164.23,163.8,163.97,35941.0,162.4386,162.7756,162.3494,162.5179,35941.0
2022-11-15 12:40:00,163.98,164.12,163.81,164.0,22382.0,162.5278,162.6666,162.3593,162.5477,22382.0
2022-11-15 12:45:00,164.0,164.38,163.8,164.33,36783.0,162.5477,162.9243,162.3494,162.8747,36783.0
2022-11-15 12:50:00,164.3,164.44,164.08,164.09,27521.0,162.845,162.9838,162.6269,162.6369,27521.0
2022-11-15 12:55:00,164.07,164.23,163.93,164.21,28316.0,162.617,162.7756,162.4783,162.7558,28316.0
2022-11-15 13:00:00,164.25,164.46,164.12,164.44,19470.0,162.7954,163.0036,162.6666,162.9838,19470.0
2022-11-15 13:05:00,164.42,164.6,164.17,164.17,17782.0,162.9639,163.1423,162.7162,162.7162,17782.0
2022-11-15 13:10:00,164.19,164.35,163.91,164.14,35485.0,162.736,162.8946,162.4585,162.6864,35485.0
2022-11-15 13:15:00,164.13,164.13,163.42,163.49,46562.0,162.6765,162.6765,161.9728,162.0422,46562.0
2022-11-15 13:20:00,163.49,163.53,162.6,162.85,77546.0,162.0422,162.0818,161.1601,161.4078,77546.0
2022-11-15 13:25:00,162.93,163.03,161.93,162.14,83638.0,161.4871,161.5862,160.496,160.7041,83638.0
2022-11-15 13:30:00,162.15,162.55,161.75,162.22,107692.0,160.714,161.1105,160.3176,160.7834,107692.0
2022-11-15 13:35:00,162.22,162.52,161.69,161.88,99728.0,160.7834,161.0808,160.2581,160.4464,99728.0
2022-11-15 13:40:00,161.9,162.59,161.51,162.26,61679.0,160.4663,161.1501,160.0797,160.8231,61679.0
2022-11-15 13:45:00,162.2,162.43,161.8,161.94,93581.0,160.7636,160.9916,160.3671,160.5059,93581.0
2022-11-15 13:50:00,161.96,162.41,161.8,162.32,42901.0,160.5257,160.9717,160.3671,160.8825,42901.0
2022-11-15 13:55:00,162.19,162.53,161.9,161.91,38293.0,160.7537,161.0907,160.4663,160.4762,38293.0
2022-11-15 14:00:00,161.9,162.07,160.74,160.78,35864.0,160.4663,160.6347,159.3165,159.3562,35864.0
2022-11-15 14:05:00,160.77,161.36,160.76,161.36,33849.0,159.3463,159.931,159.3364,159.931,33849.0
2022-11-15 14:10:00,161.49,163.17,161.48,162.82,161200.0,160.0599,161.725,160.05,161.3781,161200.0
2022-11-15 14:15:00,162.71,164.12,162.23,164.02,160938.0,161.2691,162.6666,160.7933,162.5675,160938.0
2022-11-15 14:20:00,164.0,165.23,164.0,164.69,152167.0,162.5477,163.7668,162.5477,163.2315,152167.0
2022-11-15 14:25:00,164.58,164.58,163.93,164.14,52987.0,163.1225,163.1225,162.4783,162.6864,52987.0
2022-11-15 14:30:00,164.18,164.2,163.62,163.77,50137.0,162.7261,162.7459,162.171,162.3197,50137.0
2022-11-15 14:35:00,163.75,164.13,163.65,163.65,39379.0,162.2999,162.6765,162.2008,162.2008,39379.0
2022-11-15 14:40:00,163.64,164.23,163.64,163.82,47819.0,162.1908,162.7756,162.1908,162.3693,47819.0
2022-11-15 14:45:00,163.82,163.95,163.27,163.37,26609.0,162.3693,162.4981,161.8241,161.9232,26609.0
2022-11-15 14:50:00,163.36,163.59,163.25,163.43,26482.0,161.9133,162.1413,161.8043,161.9827,26482.0
2022-11-15 14:55:00,163.44,164.37,163.43,164.18,28115.0,161.9926,162.9144,161.9827,162.7261,28115.0
2022-11-15 15:00:00,164.18,164.42,164.05,164.21,21629.0,162.7261,162.9639,162.5972,162.7558,21629.0
2022-11-15 15:05:00,164.15,164.19,163.68,163.78,24824.0,162.6963,162.736,162.2305,162.3296,24824.0
2022-11-15 15:10:00,163.83,163.99,163.46,163.58,28523.0,162.3792,162.5377,162.0124,162.1314,28523.0
2022-11-15 15:15:00,163.58,164.12,163.58,164.08,27613.0,162.1314,162.6666,162.1314,162.6269,27613.0
2022-11-15 15:20:00,164.06,164.2,163.87,164.02,48050.0,162.6071,162.7459,162.4188,162.5675,48050.0
2022-11-15 15:25:00,164.05,164.05,163.58,163.71,30762.0,162.5972,162.5972,162.1314,162.2602,30762.0
2022-11-15 15:30:00,163.64,163.64,163.0,163.0,59114.0,162.1908,162.1908,161.5565,161.5565,59114.0
2022-11-15 15:35:00,163.05,163.33,162.96,163.2,39440.0,161.6061,161.8836,161.5169,161.7547,39440.0
2022-11-15 15:40:00,163.22,163.3,162.83,163.01,67569.0,161.7746,161.8539,161.388,161.5664,67569.0
2022-11-15 15:45:00,163.03,163.03,162.52,162.63,96866.0,161.5862,161.5862,161.0808,161.1898,96866.0
2022-11-15 15:50:00,162.63,162.68,161.77,161.9,189561.0,161.1898,161.2393,160.3374,160.4663,189561.0
2022-11-15 15:55:00,161.88,162.16,161.72,162.11,364859.0,160.4464,160.724,160.2878,160.6744,364859.0
2022-11-16 09:30:00,160.0,160.82,159.26,160.23,114564.0,158.5831,159.3958,157.8496,158.811,114564.0
2022-11-16 09:35:00,160.21,160.21,158.91,159.17,52183.0,158.7912,158.7912,157.5027,157.7604,52183.0
2022-11-16 09:40:00,159.14,159.14,158.16,158.3,65742.0,157.7307,157.7307,156.7594,156.8981,65742.0
2022-11-16 09:45:00,158.24,159.09,157.5,157.5,82600.0,156.8387,157.6811,156.1052,156.1052,82600.0
2022-11-16 09:50:00,157.5,157.78,157.22,157.4,98816.0,156.1052,156.3827,155.8277,156.0061,98816.0
2022-11-16 09:55:00,157.41,157.67,157.1,157.24,103786.0,156.016,156.2737,155.7088,155.8475,103786.0
2022-11-16 10:00:00,157.27,157.87,157.27,157.39,98314.0,155.8773,156.4719,155.8773,155.9962,98314.0
2022-11-16 10:05:00,157.4,157.51,156.41,156.66,93522.0,156.0061,156.1151,155.0249,155.2727,93522.0
2022-11-16 10:10:00,156.68,156.73,155.88,155.97,78314.0,155.2925,155.342,154.4996,154.5888,78314.0
2022-11-16 10:15:00,156.01,156.05,155.25,155.42,94034.0,154.6284,154.6681,153.8751,154.0436,94034.0
2022-11-16 10:20:00,155.38,155.78,155.38,155.51,64989.0,154.004,154.4005,154.004,154.1328,64989.0
2022-11-16 10:25:00,155.53,155.55,154.81,154.89,105809.0,154.1527,154.1725,153.439,153.5183,105809.0
2022-11-16 10:30:00,154.86,155.75,154.84,155.51,131150.0,153.4886,154.3707,153.4688,154.1328,131150.0
2022-11-16 10:35:00,155.51,155.51,154.4,154.49,92886.0,154.1328,154.1328,153.0327,153.1219,92886.0
2022-11-16 10:40:00,154.49,154.85,153.91,154.54,92786.0,153.1219,153.4787,152.547,153.1714,92786.0
2022-11-16 10:45:00,154.52,154.79,154.26,154.33,38748.0,153.1516,153.4192,152.8939,152.9633,38748.0
2022-11-16 10:50:00,154.28,154.48,154.08,154.24,26123.0,152.9137,153.112,152.7155,152.8741,26123.0
2022-11-16 10:55:00,154.25,154.44,154.1,154.26,30087.0,152.884,153.0723,152.7353,152.8939,30087.0
2022-11-16 11:00:00,154.22,154.45,154.06,154.33,46356.0,152.8543,153.0822,152.6957,152.9633,46356.0
2022-11-16 11:05:00,154.34,154.53,154.16,154.47,44272.0,152.9732,153.1615,152.7948,153.1021,44272.0
2022-11-16 11:10:00,154.45,154.83,154.21,154.8,72653.0,153.0822,153.4589,152.8444,153.4291,72653.0
2022-11-16 11:15:00,154.78,155.0,154.63,154.86,40066.0,153.4093,153.6274,153.2606,153.4886,40066.0
2022-11-16 11:20:00,154.85,155.27,154.82,155.14,82670.0,153.4787,153.895,153.449,153.7661,82670.0
2022-11-16 11:25:00,155.17,155.72,155.06,155.44,68413.0,153.7959,154.341,153.6868,154.0635,68413.0
2022-11-16 11:30:00,155.41,155.87,155.38,155.76,71379.0,154.0337,154.4897,154.004,154.3806,71379.0
2022-11-16 11:35:00,155.76,155.79,155.28,155.73,45763.0,154.3806,154.4104,153.9049,154.3509,45763.0
2022-11-16 11:40:00,155.78,156.08,155.78,156.07,27704.0,154.4005,154.6978,154.4005,154.6879,27704.0
2022-11-16 11:45:00,156.06,156.79,156.04,156.64,61086.0,154.678,155.4015,154.6582,155.2528,61086.0
2022-11-16 11:50:00,156.59,156.59,155.97,156.14,19329.0,155.2033,155.2033,154.5888,154.7573,19329.0
2022-11-16 11:55:00,156.15,156.53,155.95,155.98,14511.0,154.7672,155.1438,154.5689,154.5987,14511.0
2022-11-16 12:00:00,155.97,156.1,155.83,155.85,21049.0,154.5888,154.7176,154.45,154.4698,21049.0
2022-11-16 12:05:00,155.83,156.13,155.59,156.11,23387.0,154.45,154.7474,154.2121,154.7275,23387.0
2022-11-16 12:10:00,156.1,156.1,155.75,155.87,22028.0,154.7176,154.7176,154.3707,154.4897,22028.0
2022-11-16 12:15:00,155.86,155.86,155.63,155.69,14999.0,154.4797,154.4797,154.2518,154.3112,14999.0
2022-11-16 12:20:00,155.76,155.96,155.51,155.86,33446.0,154.3806,154.5789,154.1328,154.4797,33446.0
2022-11-16 12:25:00,155.85,156.4,155.8,156.37,33553.0,154.4698,155.015,154.4203,154.9852,33553.0
2022-11-16 12:30:00,156.44,156.53,156.33,156.44,41095.0,155.0546,155.1438,154.9456,155.0546,41095.0
2022-11-16 12:35:00,156.43,156.57,156.36,156.46,15502.0,155.0447,155.1835,154.9753,155.0744,15502.0
2022-11-16 12:40:00,156.47,156.72,156.29,156.69,13025.0,155.0843,155.3321,154.9059,155.3024,13025.0
2022-11-16 12:45:00,156.64,157.03,156.63,156.79,33616.0,155.2528,155.6394,155.2429,155.4015,33616.0
2022-11-16 12:50:00,156.76,156.97,156.61,156.67,24560.0,155.3718,155.5799,155.2231,155.2826,24560.0
2022-11-16 12:55:00,156.73,156.89,156.62,156.67,16810.0,155.342,155.5006,155.233,155.2826,16810.0
2022-11-16 13:00:00,156.68,156.76,156.46,156.64,31784.0,155.2925,155.3718,155.0744,155.2528,31784.0
2022-11-16 13:05:00,156.58,156.78,156.57,156.66,14422.0,155.1934,155.3916,155.1835,155.2727,14422.0
2022-11-16 13:10:00,156.67,156.83,156.47,156.5,20557.0,155.2826,155.4412,155.0843,155.1141,20557.0
2022-11-16 13:15:00,156.56,156.68,156.46,156.47,11721.0,155.1735,155.2925,155.0744,155.0843,11721.0
2022-11-16 13:20:00,156.49,156.72,156.49,156.67,17285.0,155.1042,155.3321,155.1042,155.2826,17285.0
2022-11-16 13:25:00,156.66,156.92,156.58,156.79,23051.0,155.2727,155.5304,155.1934,155.4015,23051.0
2022-11-16 13:30:00,156.79,156.92,156.21,156.23,19095.0,155.4015,155.5304,154.8266,154.8465,19095.0
2022-11-16 13:35:00,156.23,156.31,156.08,156.22,14695.0,154.8465,154.9258,154.6978,154.8366,14695.0
2022-11-16 13:40:00,156.24,156.37,156.2,156.29,13682.0,154.8564,154.9852,154.8167,154.9059,13682.0
2022-11-16 13:45:00,156.28,156.42,156.0,156.05,16663.0,154.896,155.0348,154.6185,154.6681,16663.0
2022-11-16 13:50:00,156.06,156.13,155.85,155.93,34557.0,154.678,154.7474,154.4698,154.5491,34557.0
2022-11-16 13:55:00,155.93,155.96,155.53,155.7,37836.0,154.5491,154.5789,154.1527,154.3212,37836.0
2022-11-16 14:00:00,155.76,155.78,155.51,155.64,34103.0,154.3806,154.4005,154.1328,154.2617,34103.0
2022-11-16 14:05:00,155.66,155.67,155.36,155.39,32685.0,154.2815,154.2914,153.9842,154.0139,32685.0
2022-11-16 14:10:00,155.37,155.4,155.04,155.08,31844.0,153.9941,154.0238,153.667,153.7067,31844.0
2022-11-16 14:15:00,155.07,155.14,154.79,154.88,49909.0,153.6967,153.7661,153.4192,153.5084,49909.0
2022-11-16 14:20:00,154.85,155.21,154.85,155.15,26501.0,153.4787,153.8355,153.4787,153.776,26501.0
2022-11-16 14:25:00,155.19,155.36,155.08,155.09,27953.0,153.8157,153.9842,153.7067,153.7166,27953.0
2022-11-16 14:30:00,155.08,155.08,154.48,154.52,21694.0,153.7067,153.7067,153.112,153.1516,21694.0
2022-11-16 14:35:00,154.55,155.01,154.47,154.74,28653.0,153.1813,153.6373,153.1021,153.3697,28653.0
2022-11-16 14:40:00,154.74,154.89,154.59,154.72,29605.0,153.3697,153.5183,153.221,153.3498,29605.0
2022-11-16 14:45:00,154.75,154.87,154.46,154.48,24776.0,153.3796,153.4985,153.0921,153.112,24776.0
2022-11-16 14:50:00,154.48,154.72,154.47,154.55,23717.0,153.112,153.3498,153.1021,153.1813,23717.0
2022-11-16 14:55:00,154.57,154.78,154.55,154.74,29290.0,153.2012,153.4093,153.1813,153.3697,29290.0
2022-11-16 15:00:00,154.74,154.77,154.26,154.32,36722.0,153.3697,153.3994,152.8939,152.9534,36722.0
2022-11-16 15:05:00,154.34,154.46,154.2,154.27,84676.0,152.9732,153.0921,152.8344,152.9038,84676.0
2022-11-16 15:10:00,154.28,154.38,154.2,154.37,37951.0,152.9137,153.0129,152.8344,153.0029,37951.0
2022-11-16 15:15:00,154.37,154.38,153.95,154.05,58871.0,153.0029,153.0129,152.5867,152.6858,58871.0
2022-11-16 15:20:00,154.05,154.17,153.83,153.95,75899.0,152.6858,152.8047,152.4677,152.5867,75899.0
2022-11-16 15:25:00,153.94,154.33,153.94,154.21,79063.0,152.5767,152.9633,152.5767,152.8444,79063.0
2022-11-16 15:30:00,154.2,154.43,154.05,154.11,89379.0,152.8344,153.0624,152.6858,152.7452,89379.0
2022-11-16 15:35:00,154.11,154.27,154.0,154.2,62786.0,152.7452,152.9038,152.6362,152.8344,62786.0
2022-11-16 15:40:00,154.2,154.65,154.19,154.6,80059.0,152.8344,153.2805,152.8245,153.2309,80059.0
2022-11-16 15:45:00,154.61,154.82,154.53,154.72,108268.0,153.2408,153.449,153.1615,153.3498,108268.0
2022-11-16 15:50:00,154.73,155.17,154.72,155.14,96747.0,153.3598,153.7959,153.3498,153.7661,96747.0
2022-11-16 15:55:00,155.14,155.15,154.93,155.1,307397.0,153.7661,153.776,153.558,153.7265,307397.0
2022-11-17 09:30:00,150.19,150.7,149.11,150.48,235622.0,148.86,149.3654,147.7895,149.1474,235622.0
2022-11-17 09:35:00,150.44,150.62,149.8,150.0,85119.0,149.1077,149.2861,148.4734,148.6716,85119.0
2022-11-17 09:40:00,150.02,150.67,149.85,150.27,92158.0,148.6915,149.3357,148.523,148.9392,92158.0
2022-11-17 09:45:00,150.35,150.76,150.13,150.52,69146.0,149.0185,149.4249,148.8005,149.187,69146.0
2022-11-17 09:50:00,150.62,150.83,149.92,150.0,47171.0,149.2861,149.4943,148.5923,148.6716,47171.0
2022-11-17 09:55:00,150.03,150.14,149.6,149.69,70950.0,148.7014,148.8104,148.2752,148.3644,70950.0
2022-11-17 10:00:00,149.62,149.97,149.28,149.82,111059.0,148.295,148.6419,147.958,148.4932,111059.0
2022-11-17 10:05:00,149.94,150.07,149.31,149.42,49793.0,148.6122,148.741,147.9877,148.0968,49793.0
2022-11-17 10:10:00,149.41,149.71,149.3,149.49,47320.0,148.0869,148.3842,147.9778,148.1662,47320.0
2022-11-17 10:15:00,149.47,150.47,149.43,150.46,45709.0,148.1463,149.1375,148.1067,149.1276,45709.0
2022-11-17 10:20:00,150.54,150.54,149.9,150.14,29812.0,149.2069,149.2069,148.5725,148.8104,29812.0
2022-11-17 10:25:00,150.15,150.47,149.82,149.95,31249.0,148.8203,149.1375,148.4932,148.6221,31249.0
2022-11-17 10:30:00,149.95,149.95,148.92,149.0,69036.0,148.6221,148.6221,147.6012,147.6805,69036.0
2022-11-17 10:35:00,149.04,149.94,149.01,149.66,61921.0,147.7201,148.6122,147.6904,148.3346,61921.0
2022-11-17 10:40:00,149.66,149.93,149.44,149.69,37067.0,148.3346,148.6023,148.1166,148.3644,37067.0
2022-11-17 10:45:00,149.65,149.65,148.85,149.25,59706.0,148.3247,148.3247,147.5318,147.9283,59706.0
2022-11-17 10:50:00,149.23,149.44,149.11,149.22,30852.0,147.9085,148.1166,147.7895,147.8985,30852.0
2022-11-17 10:55:00,149.22,149.27,148.71,148.72,45671.0,147.8985,147.9481,147.3931,147.403,45671.0
2022-11-17 11:00:00,148.73,149.07,148.71,148.75,47619.0,147.4129,147.7499,147.3931,147.4327,47619.0
2022-11-17 11:05:00,148.78,149.02,148.62,148.67,69045.0,147.4624,147.7003,147.3039,147.3534,69045.0
2022-11-17 11:10:00,148.68,148.72,148.34,148.71,72121.0,147.3633,147.403,147.0263,147.3931,72121.0
2022-11-17 11:15:00,148.7,148.97,148.6,148.94,40301.0,147.3832,147.6508,147.284,147.621,40301.0
2022-11-17 11:20:00,148.94,149.0,148.49,148.87,60540.0,147.621,147.6805,147.175,147.5516,60540.0
2022-11-17 11:25:00,148.89,149.38,148.88,149.33,61204.0,147.5715,148.0571,147.5616,148.0076,61204.0
2022-11-17 11:30:00,149.35,149.79,149.29,149.57,56684.0,148.0274,148.4635,147.9679,148.2454,56684.0
2022-11-17 11:35:00,149.58,149.74,149.48,149.7,36122.0,148.2554,148.4139,148.1562,148.3743,36122.0
2022-11-17 11:40:00,149.72,149.76,149.49,149.5,34914.0,148.3941,148.4338,148.1662,148.1761,34914.0
2022-11-17 11:45:00,149.49,149.55,148.85,148.93,35771.0,148.1662,148.2256,147.5318,147.6111,35771.0
2022-11-17 11:50:00,148.96,149.26,148.93,149.25,33559.0,147.6408,147.9382,147.6111,147.9283,33559.0
2022-11-17 11:55:00,149.28,150.43,149.28,150.4,46234.0,147.958,149.0978,147.958,149.0681,46234.0
2022-11-17 12:00:00,150.39,150.7,150.29,150.68,50486.0,149.0582,149.3654,148.9591,149.3456,50486.0
2022-11-17 12:05:00,150.71,150.84,150.47,150.6,30904.0,149.3754,149.5042,149.1375,149.2663,30904.0
2022-11-17 12:10:00,150.61,151.22,150.56,150.97,58826.0,149.2762,149.8808,149.2267,149.633,58826.0
2022-11-17 12:15:00,151.0,151.01,150.73,150.92,24979.0,149.6628,149.6727,149.3952,149.5835,24979.0
2022-11-17 12:20:00,150.92,150.93,150.51,150.59,23604.0,149.5835,149.5934,149.1771,149.2564,23604.0
2022-11-17 12:25:00,150.6,150.87,150.53,150.79,48603.0,149.2663,149.5339,149.1969,149.4546,48603.0
2022-11-17 12:30:00,150.76,150.78,150.24,150.27,26189.0,149.4249,149.4447,148.9095,148.9392,26189.0
2022-11-17 12:35:00,150.21,150.44,150.16,150.42,35123.0,148.8798,149.1077,148.8302,149.0879,35123.0
2022-11-17 12:40:00,150.43,150.58,150.25,150.4,30578.0,149.0978,149.2465,148.9194,149.0681,30578.0
2022-11-17 12:45:00,150.42,150.65,150.41,150.59,43205.0,149.0879,149.3159,149.078,149.2564,43205.0
2022-11-17 12:50:00,150.61,150.97,150.61,150.77,87658.0,149.2762,149.633,149.2762,149.4348,87658.0
2022-11-17 12:55:00,150.77,151.15,150.63,151.11,77398.0,149.4348,149.8115,149.2961,149.7718,77398.0
2022-11-17 13:00:00,151.13,151.33,151.12,151.24,39485.0,149.7916,149.9899,149.7817,149.9007,39485.0
2022-11-17 13:05:00,151.23,151.35,151.12,151.16,32893.0,149.8907,150.0097,149.7817,149.8214,32893.0
2022-11-17 13:10:00,151.16,151.48,150.96,150.97,45602.0,149.8214,150.1385,149.6231,149.633,45602.0
2022-11-17 13:15:00,150.94,151.35,150.91,151.34,30237.0,149.6033,150.0097,149.5736,149.9998,30237.0
2022-11-17 13:20:00,151.34,151.48,151.27,151.48,35369.0,149.9998,150.1385,149.9304,150.1385,35369.0
2022-11-17 13:25:00,151.5,151.61,151.24,151.25,40454.0,150.1584,150.2674,149.9007,149.9106,40454.0
2022-11-17 13:30:00,151.25,151.33,151.07,151.29,21245.0,149.9106,149.9899,149.7322,149.9502,21245.0
2022-11-17 13:35:00,151.27,151.76,151.25,151.67,27208.0,149.9304,150.4161,149.9106,150.3268,27208.0
2022-11-17 13:40:00,151.67,151.71,151.27,151.28,20663.0,150.3268,150.3665,149.9304,149.9403,20663.0
2022-11-17 13:45:00,151.3,151.3,150.79,150.82,23970.0,149.9601,149.9601,149.4546,149.4844,23970.0
2022-11-17 13:50:00,150.86,150.9,150.57,150.62,30064.0,149.524,149.5637,149.2366,149.2861,30064.0
2022-11-17 13:55:00,150.64,150.85,150.57,150.76,29381.0,149.306,149.5141,149.2366,149.4249,29381.0
2022-11-17 14:00:00,150.76,151.02,150.73,150.86,34550.0,149.4249,149.6826,149.3952,149.524,34550.0
2022-11-17 14:05:00,150.86,150.89,150.45,150.45,23285.0,149.524,149.5538,149.1177,149.1177,23285.0
2022-11-17 14:10:00,150.47,150.47,150.02,150.04,42389.0,149.1375,149.1375,148.6915,148.7113,42389.0
2022-11-17 14:15:00,150.02,150.04,149.67,149.71,52646.0,148.6915,148.7113,148.3446,148.3842,52646.0
2022-11-17 14:20:00,149.71,149.84,149.57,149.78,27056.0,148.3842,148.5131,148.2454,148.4536,27056.0
2022-11-17 14:25:00,149.77,149.85,149.67,149.73,21238.0,148.4437,148.523,148.3446,148.404,21238.0
2022-11-17 14:30:00,149.69,149.88,149.66,149.8,30376.0,148.3644,148.5527,148.3346,148.4734,30376.0
2022-11-17 14:35:00,149.81,149.82,149.41,149.59,49646.0,148.4833,148.4932,148.0869,148.2653,49646.0
2022-11-17 14:40:00,149.61,149.73,149.49,149.61,28846.0,148.2851,148.404,148.1662,148.2851,28846.0
2022-11-17 14:45:00,149.56,149.96,149.5,149.91,39877.0,148.2355,148.632,148.1761,148.5824,39877.0
2022-11-17 14:50:00,149.91,150.07,149.86,149.97,36487.0,148.5824,148.741,148.5329,148.6419,36487.0
2022-11-17 14:55:00,150.0,150.0,149.67,149.72,38002.0,148.6716,148.6716,148.3446,148.3941,38002.0
2022-11-17 15:00:00,149.72,149.83,149.43,149.51,45623.0,148.3941,148.5031,148.1067,148.186,45623.0
2022-11-17 15:05:00,149.51,149.68,149.18,149.28,91551.0,148.186,148.3545,147.8589,147.958,91551.0
2022-11-17 15:10:00,149.28,149.34,149.0,149.02,45449.0,147.958,148.0175,147.6805,147.7003,45449.0
2022-11-17 15:15:00,149.02,149.12,148.95,149.03,36346.0,147.7003,147.7994,147.6309,147.7102,36346.0
2022-11-17 15:20:00,149.03,149.09,148.87,148.94,36144.0,147.7102,147.7697,147.5516,147.621,36144.0
2022-11-17 15:25:00,148.92,148.99,148.76,148.97,39117.0,147.6012,147.6706,147.4426,147.6508,39117.0
2022-11-17 15:30:00,148.98,149.09,148.72,148.75,54649.0,147.6607,147.7697,147.403,147.4327,54649.0
2022-11-17 15:35:00,148.73,148.76,148.53,148.69,89327.0,147.4129,147.4426,147.2147,147.3732,89327.0
2022-11-17 15:40:00,148.71,148.94,148.69,148.9,80705.0,147.3931,147.621,147.3732,147.5814,80705.0
2022-11-17 15:45:00,148.89,149.67,148.85,149.58,118581.0,147.5715,148.3446,147.5318,148.2554,118581.0
2022-11-17 15:50:00,149.57,149.61,149.3,149.5,128391.0,148.2454,148.2851,147.9778,148.1761,128391.0
2022-11-17 15:55:00,149.51,149.85,149.46,149.8,294091.0,148.186,148.523,148.1364,148.4734,294091.0
2022-11-18 09:30:00,151.84,152.32,149.5,149.82,248963.0,150.4953,150.9711,148.1761,148.4932,248963.0
2022-11-18 09:35:00,149.69,150.11,149.52,149.55,100539.0,148.3644,148.7807,148.1959,148.2256,100539.0
2022-11-18 09:40:00,149.62,149.95,148.97,148.97,72135.0,148.295,148.6221,147.6508,147.6508,72135.0
2022-11-18 09:45:00,149.09,149.26,148.01,148.06,90709.0,147.7697,147.9382,146.6993,146.7488,90709.0
2022-11-18 09:50:00,148.09,148.46,147.97,148.26,71086.0,146.7786,147.1453,146.6596,146.947,71086.0
2022-11-18 09:55:00,148.23,148.6,147.79,147.89,71539.0,146.9173,147.284,146.4812,146.5803,71539.0
2022-11-18 10:00:00,147.87,147.95,147.13,147.4,69251.0,146.5605,146.6398,145.8271,146.0947,69251.0
2022-11-18 10:05:00,147.4,147.71,147.02,147.37,54105.0,146.0947,146.4019,145.718,146.0649,54105.0
2022-11-18 10:10:00,147.41,148.06,147.38,147.8,55234.0,146.1046,146.7488,146.0748,146.4911,55234.0
2022-11-18 10:15:00,147.78,148.11,147.56,147.61,49394.0,146.4713,146.7984,146.2532,146.3028,49394.0
2022-11-18 10:20:00,147.61,147.98,147.59,147.69,59317.0,146.3028,146.6695,146.283,146.3821,59317.0
2022-11-18 10:25:00,147.68,147.69,147.17,147.65,64075.0,146.3722,146.3821,145.8667,146.3424,64075.0
2022-11-18 10:30:00,147.66,147.93,147.37,147.54,79647.0,146.3524,146.62,146.0649,146.2334,79647.0
2022-11-18 10:35:00,147.54,147.74,147.19,147.36,83172.0,146.2334,146.4317,145.8865,146.055,83172.0
2022-11-18 10:40:00,147.32,147.74,147.23,147.41,80915.0,146.0154,146.4317,145.9262,146.1046,80915.0
2022-11-18 10:45:00,147.41,147.45,146.9,147.03,63771.0,146.1046,146.1442,145.5991,145.7279,63771.0
2022-11-18 10:50:00,147.0,147.09,146.69,146.7,96398.0,145.6982,145.7874,145.391,145.4009,96398.0
2022-11-18 10:55:00,146.69,146.77,146.09,146.32,98510.0,145.391,145.4702,144.7963,145.0242,98510.0
2022-11-18 11:00:00,146.31,146.38,145.64,145.78,70261.0,145.0143,145.0837,144.3502,144.489,70261.0
2022-11-18 11:05:00,145.76,146.02,145.65,145.72,70670.0,144.4692,144.7269,144.3602,144.4295,70670.0
2022-11-18 11:10:00,145.71,146.23,145.65,146.19,92243.0,144.4196,144.935,144.3602,144.8954,92243.0
2022-11-18 11:15:00,146.18,147.01,146.1,146.93,80545.0,144.8855,145.7081,144.8062,145.6288,80545.0
2022-11-18 11:20:00,146.98,147.15,146.71,147.11,63737.0,145.6784,145.8469,145.4108,145.8072,63737.0
2022-11-18 11:25:00,147.12,147.23,146.88,147.08,45532.0,145.8171,145.9262,145.5793,145.7775,45532.0
2022-11-18 11:30:00,147.05,147.37,147.03,147.36,35118.0,145.7478,146.0649,145.7279,146.055,35118.0
2022-11-18 11:35:00,147.33,147.62,146.91,147.0,54411.0,146.0253,146.3127,145.609,145.6982,54411.0
2022-11-18 11:40:00,147.02,147.27,146.94,147.27,56636.0,145.718,145.9658,145.6387,145.9658,56636.0
2022-11-18 11:45:00,147.26,147.43,147.02,147.15,38690.0,145.9559,146.1244,145.718,145.8469,38690.0
2022-11-18 11:50:00,147.13,147.33,147.08,147.22,42882.0,145.8271,146.0253,145.7775,145.9163,42882.0
2022-11-18 11:55:00,147.19,147.43,147.15,147.33,33331.0,145.8865,146.1244,145.8469,146.0253,33331.0
2022-11-18 12:00:00,147.4,147.71,147.4,147.59,22601.0,146.0947,146.4019,146.0947,146.283,22601.0
2022-11-18 12:05:00,147.6,147.6,147.11,147.39,28128.0,146.2929,146.2929,145.8072,146.0848,28128.0
2022-11-18 12:10:00,147.38,147.43,147.18,147.21,31113.0,146.0748,146.1244,145.8766,145.9063,31113.0
2022-11-18 12:15:00,147.21,147.23,146.54,146.57,109153.0,145.9063,145.9262,145.2423,145.272,109153.0
2022-11-18 12:20:00,146.53,146.68,146.27,146.33,39283.0,145.2324,145.381,144.9747,145.0341,39283.0
2022-11-18 12:25:00,146.32,146.82,146.3,146.8,53795.0,145.0242,145.5198,145.0044,145.5,53795.0
2022-11-18 12:30:00,146.79,147.37,146.77,147.34,31402.0,145.4901,146.0649,145.4702,146.0352,31402.0
2022-11-18 12:35:00,147.32,147.46,147.15,147.3,29959.0,146.0154,146.1541,145.8469,145.9955,29959.0
2022-11-18 12:40:00,147.34,147.38,147.05,147.09,14075.0,146.0352,146.0748,145.7478,145.7874,14075.0
2022-11-18 12:45:00,147.12,147.19,146.97,147.11,15058.0,145.8171,145.8865,145.6685,145.8072,15058.0
2022-11-18 12:50:00,147.15,147.24,146.69,146.73,52666.0,145.8469,145.9361,145.391,145.4306,52666.0
2022-11-18 12:55:00,146.73,147.27,146.67,147.23,30982.0,145.4306,145.9658,145.3711,145.9262,30982.0
2022-11-18 13:00:00,147.24,147.39,147.24,147.29,15942.0,145.9361,146.0848,145.9361,145.9856,15942.0
2022-11-18 13:05:00,147.31,147.65,147.29,147.58,24834.0,146.0055,146.3424,145.9856,146.2731,24834.0
2022-11-18 13:10:00,147.58,147.61,147.26,147.32,46272.0,146.2731,146.3028,145.9559,146.0154,46272.0
2022-11-18 13:15:00,147.31,147.31,146.98,147.0,22519.0,146.0055,146.0055,145.6784,145.6982,22519.0
2022-11-18 13:20:00,147.02,147.17,146.79,147.17,15877.0,145.718,145.8667,145.4901,145.8667,15877.0
2022-11-18 13:25:00,147.17,147.43,147.12,147.41,16226.0,145.8667,146.1244,145.8171,146.1046,16226.0
2022-11-18 13:30:00,147.4,147.46,147.18,147.38,43259.0,146.0947,146.1541,145.8766,146.0748,43259.0
2022-11-18 13:35:00,147.4,147.4,146.93,146.94,25519.0,146.0947,146.0947,145.6288,145.6387,25519.0
2022-11-18 13:40:00,146.92,146.98,146.7,146.73,34197.0,145.6189,145.6784,145.4009,145.4306,34197.0
2022-11-18 13:45:00,146.71,146.8,146.63,146.72,40068.0,145.4108,145.5,145.3315,145.4207,40068.0
2022-11-18 13:50:00,146.71,146.8,146.58,146.59,40967.0,145.4108,145.5,145.2819,145.2918,40967.0
2022-11-18 13:55:00,146.59,146.9,146.56,146.9,34566.0,145.2918,145.5991,145.2621,145.5991,34566.0
2022-11-18 14:00:00,146.92,147.42,146.92,147.3,42077.0,145.6189,146.1145,145.6189,145.9955,42077.0
2022-11-18 14:05:00,147.27,147.34,147.13,147.16,21480.0,145.9658,146.0352,145.8271,145.8568,21480.0
2022-11-18 14:10:00,147.16,147.34,147.07,147.29,36128.0,145.8568,146.0352,145.7676,145.9856,36128.0
2022-11-18 14:15:00,147.28,147.53,147.21,147.22,36439.0,145.9757,146.2235,145.9063,145.9163,36439.0
2022-11-18 14:20:00,147.24,147.25,147.06,147.08,50954.0,145.9361,145.946,145.7577,145.7775,50954.0
2022-11-18 14:25:00,147.08,147.08,146.78,146.85,43618.0,145.7775,145.7775,145.4802,145.5495,43618.0
2022-11-18 14:30:00,146.86,147.0,146.69,146.71,34848.0,145.5594,145.6982,145.391,145.4108,34848.0
2022-11-18 14:35:00,146.7,146.75,146.45,146.73,55150.0,145.4009,145.4504,145.1531,145.4306,55150.0
2022-11-18 14:40:00,146.71,147.13,146.71,146.89,33476.0,145.4108,145.8271,145.4108,145.5892,33476.0
2022-11-18 14:45:00,146.86,146.94,146.81,146.93,39739.0,145.5594,145.6387,145.5099,145.6288,39739.0
2022-11-18 14:50:00,146.91,147.21,146.91,147.13,28268.0,145.609,145.9063,145.609,145.8271,28268.0
2022-11-18 14:55:00,147.17,147.56,147.17,147.49,58041.0,145.8667,146.2532,145.8667,146.1839,58041.0
2022-11-18 15:00:00,147.49,147.76,147.4,147.75,77567.0,146.1839,146.4515,146.0947,146.4416,77567.0
2022-11-18 15:05:00,147.77,148.05,147.77,147.94,64471.0,146.4614,146.7389,146.4614,146.6299,64471.0
2022-11-18 15:10:00,147.97,148.07,147.86,147.86,30348.0,146.6596,146.7587,146.5506,146.5506,30348.0
2022-11-18 15:15:00,147.89,147.91,147.72,147.9,32861.0,146.5803,146.6001,146.4118,146.5902,32861.0
2022-11-18 15:20:00,147.92,147.92,147.62,147.78,41114.0,146.6101,146.6101,146.3127,146.4713,41114.0
2022-11-18 15:25:00,147.78,147.99,147.74,147.93,48256.0,146.4713,146.6794,146.4317,146.62,48256.0
2022-11-18 15:30:00,147.94,148.0,147.73,147.75,51531.0,146.6299,146.6894,146.4217,146.4416,51531.0
2022-11-18 15:35:00,147.76,148.15,147.7,148.12,74220.0,146.4515,146.838,146.392,146.8083,74220.0
2022-11-18 15:40:00,148.12,148.36,148.02,148.34,86581.0,146.8083,147.0462,146.7092,147.0263,86581.0
2022-11-18 15:45:00,148.33,148.45,148.21,148.41,88261.0,147.0164,147.1354,146.8975,147.0957,88261.0
2022-11-18 15:50:00,148.42,148.6,147.64,147.69,131202.0,147.1056,147.284,146.3325,146.3821,131202.0
2022-11-18 15:55:00,147.69,148.17,147.68,148.06,285579.0,146.3821,146.8578,146.3722,146.7488,285579.0
2022-11-21 09:30:00,146.02,147.2,145.91,146.04,178382.0,144.7269,145.8964,144.6179,144.7467,178382.0
2022-11-21 09:35:00,146.0,146.3,145.87,146.23,117898.0,144.7071,145.0044,144.5782,144.935,117898.0
2022-11-21 09:40:00,146.25,147.03,146.09,146.5,71509.0,144.9548,145.7279,144.7963,145.2026,71509.0
2022-11-21 09:45:00,146.49,146.88,146.14,146.82,70724.0,145.1927,145.5793,144.8458,145.5198,70724.0
2022-11-21 09:50:00,146.96,147.34,146.93,147.22,83102.0,145.6586,146.0352,145.6288,145.9163,83102.0
2022-11-21 09:55:00,147.22,147.24,146.21,146.41,34443.0,145.9163,145.9361,144.9152,145.1134,34443.0
2022-11-21 10:00:00,146.44,146.44,145.2,145.3,95596.0,145.1432,145.1432,143.9141,144.0133,95596.0
2022-11-21 10:05:00,145.29,145.73,145.07,145.72,60018.0,144.0033,144.4395,143.7853,144.4295,60018.0
2022-11-21 10:10:00,145.77,145.83,145.49,145.5,79867.0,144.4791,144.5386,144.2016,144.2115,79867.0
2022-11-21 10:15:00,145.5,145.6,145.3,145.5,92954.0,144.2115,144.3106,144.0133,144.2115,92954.0
2022-11-21 10:20:00,145.52,145.54,145.04,145.29,54614.0,144.2313,144.2511,143.7556,144.0033,54614.0
2022-11-21 10:25:00,145.39,145.46,144.68,144.71,76159.0,144.1025,144.1718,143.3988,143.4285,76159.0
2022-11-21 10:30:00,144.64,144.89,144.32,144.36,67266.0,143.3591,143.6069,143.0419,143.0816,67266.0
2022-11-21 10:35:00,144.44,145.09,144.42,144.83,50679.0,143.1609,143.8051,143.1411,143.5474,50679.0
2022-11-21 10:40:00,144.81,144.98,144.04,144.07,60432.0,143.5276,143.6961,142.7644,142.7942,60432.0
2022-11-21 10:45:00,144.09,144.27,143.78,143.88,113606.0,142.814,142.9924,142.5067,142.6058,113606.0
2022-11-21 10:50:00,143.91,144.35,143.67,144.35,46852.0,142.6356,143.0717,142.3977,143.0717,46852.0
2022-11-21 10:55:00,144.34,144.54,144.23,144.43,38856.0,143.0618,143.26,142.9527,143.151,38856.0
2022-11-21 11:00:00,144.42,144.74,144.28,144.69,41035.0,143.1411,143.4582,143.0023,143.4087,41035.0
2022-11-21 11:05:00,144.66,144.77,144.21,144.3,38814.0,143.3789,143.488,142.9329,143.0221,38814.0
2022-11-21 11:10:00,144.28,144.82,144.25,144.64,58254.0,143.0023,143.5375,142.9726,143.3591,58254.0
2022-11-21 11:15:00,144.66,144.87,144.4,144.4,43785.0,143.3789,143.5871,143.1212,143.1212,43785.0
2022-11-21 11:20:00,144.4,144.69,144.34,144.68,45787.0,143.1212,143.4087,143.0618,143.3988,45787.0
2022-11-21 11:25:00,144.69,144.83,144.47,144.65,71097.0,143.4087,143.5474,143.1906,143.369,71097.0
2022-11-21 11:30:00,144.66,144.82,144.46,144.56,74297.0,143.3789,143.5375,143.1807,143.2798,74297.0
2022-11-21 11:35:00,144.53,144.68,144.32,144.33,43756.0,143.2501,143.3988,143.0419,143.0519,43756.0
2022-11-21 11:40:00,144.37,144.97,144.29,144.54,46363.0,143.0915,143.6862,143.0122,143.26,46363.0
2022-11-21 11:45:00,144.54,144.68,144.44,144.59,40912.0,143.26,143.3988,143.1609,143.3095,40912.0
2022-11-21 11:50:00,144.59,144.98,144.59,144.94,36922.0,143.3095,143.6961,143.3095,143.6564,36922.0
2022-11-21 11:55:00,144.94,145.05,144.03,144.04,69655.0,143.6564,143.7655,142.7545,142.7644,69655.0
2022-11-21 12:00:00,144.06,144.46,143.97,144.23,72706.0,142.7842,143.1807,142.695,142.9527,72706.0
2022-11-21 12:05:00,144.22,144.53,144.22,144.47,18368.0,142.9428,143.2501,142.9428,143.1906,18368.0
2022-11-21 12:10:00,144.47,144.49,143.97,143.97,38047.0,143.1906,143.2104,142.695,142.695,38047.0
2022-11-21 12:15:00,143.96,144.01,143.72,143.8,57079.0,142.6851,142.7347,142.4473,142.5265,57079.0
2022-11-21 12:20:00,143.8,144.0,143.65,143.96,43275.0,142.5265,142.7248,142.3779,142.6851,43275.0
2022-11-21 12:25:00,143.96,144.16,143.62,143.79,39236.0,142.6851,142.8834,142.3481,142.5166,39236.0
2022-11-21 12:30:00,143.78,144.27,143.78,144.21,33116.0,142.5067,142.9924,142.5067,142.9329,33116.0
2022-11-21 12:35:00,144.25,144.34,143.92,144.02,30901.0,142.9726,143.0618,142.6455,142.7446,30901.0
2022-11-21 12:40:00,144.01,144.34,143.95,144.24,33553.0,142.7347,143.0618,142.6752,142.9626,33553.0
2022-11-21 12:45:00,144.26,144.36,143.86,143.96,32148.0,142.9825,143.0816,142.586,142.6851,32148.0
2022-11-21 12:50:00,143.96,144.0,143.66,143.94,33720.0,142.6851,142.7248,142.3878,142.6653,33720.0
2022-11-21 12:55:00,143.93,143.93,143.39,143.63,41987.0,142.6554,142.6554,142.1202,142.358,41987.0
2022-11-21 13:00:00,143.6,144.01,143.54,143.92,68950.0,142.3283,142.7347,142.2688,142.6455,68950.0
2022-11-21 13:05:00,143.97,144.44,143.94,144.31,42439.0,142.695,143.1609,142.6653,143.032,42439.0
2022-11-21 13:10:00,144.36,144.54,144.28,144.42,53967.0,143.0816,143.26,143.0023,143.1411,53967.0
2022-11-21 13:15:00,144.43,144.56,144.26,144.5,45367.0,143.151,143.2798,142.9825,143.2203,45367.0
2022-11-21 13:20:00,144.5,144.67,144.44,144.59,37250.0,143.2203,143.3888,143.1609,143.3095,37250.0
2022-11-21 13:25:00,144.61,144.68,144.42,144.52,32289.0,143.3294,143.3988,143.1411,143.2402,32289.0
2022-11-21 13:30:00,144.5,144.65,144.47,144.64,36195.0,143.2203,143.369,143.1906,143.3591,36195.0
2022-11-21 13:35:00,144.68,145.05,144.59,144.94,39288.0,143.3988,143.7655,143.3095,143.6564,39288.0
2022-11-21 13:40:00,144.96,145.08,144.96,145.02,35837.0,143.6763,143.7952,143.6763,143.7357,35837.0
2022-11-21 13:45:00,145.02,145.07,144.76,144.82,50991.0,143.7357,143.7853,143.478,143.5375,50991.0
2022-11-21 13:50:00,144.81,144.93,144.73,144.75,43543.0,143.5276,143.6465,143.4483,143.4681,43543.0
2022-11-21 13:55:00,144.73,144.87,144.71,144.74,34417.0,143.4483,143.5871,143.4285,143.4582,34417.0
2022-11-21 14:00:00,144.75,145.03,144.75,144.96,46528.0,143.4681,143.7457,143.4681,143.6763,46528.0
2022-11-21 14:05:00,144.96,145.34,144.96,145.06,75653.0,143.6763,144.0529,143.6763,143.7754,75653.0
2022-11-21 14:10:00,145.06,145.1,144.88,145.05,43278.0,143.7754,143.815,143.597,143.7655,43278.0
2022-11-21 14:15:00,145.04,145.06,144.43,144.8,193635.0,143.7556,143.7754,143.151,143.5177,193635.0
2022-11-21 14:20:00,144.83,144.86,144.33,144.46,115148.0,143.5474,143.5772,143.0519,143.1807,115148.0
2022-11-21 14:25:00,144.5,144.57,144.33,144.34,35276.0,143.2203,143.2897,143.0519,143.0618,35276.0
2022-11-21 14:30:00,144.28,144.57,144.28,144.37,43502.0,143.0023,143.2897,143.0023,143.0915,43502.0
2022-11-21 14:35:00,144.37,144.44,144.14,144.4,67880.0,143.0915,143.1609,142.8635,143.1212,67880.0
2022-11-21 14:40:00,144.39,144.48,144.25,144.46,70385.0,143.1113,143.2005,142.9726,143.1807,70385.0
2022-11-21 14:45:00,144.45,144.87,144.43,144.86,106243.0,143.1708,143.5871,143.151,143.5772,106243.0
2022-11-21 14:50:00,144.85,145.07,144.78,144.97,65411.0,143.5672,143.7853,143.4979,143.6862,65411.0
2022-11-21 14:55:00,144.97,145.06,144.85,144.87,83394.0,143.6862,143.7754,143.5672,143.5871,83394.0
2022-11-21 15:00:00,144.85,145.02,144.79,144.86,75571.0,143.5672,143.7357,143.5078,143.5772,75571.0
2022-11-21 15:05:00,144.84,144.86,144.64,144.69,54086.0,143.5573,143.5772,143.3591,143.4087,54086.0
2022-11-21 15:10:00,144.7,144.74,144.5,144.72,57384.0,143.4186,143.4582,143.2203,143.4384,57384.0
2022-11-21 15:15:00,144.72,144.94,144.69,144.86,48433.0,143.4384,143.6564,143.4087,143.5772,48433.0
2022-11-21 15:20:00,144.87,144.92,144.54,144.6,67970.0,143.5871,143.6366,143.26,143.3195,67970.0
2022-11-21 15:25:00,144.6,144.64,144.45,144.57,56606.0,143.3195,143.3591,143.1708,143.2897,56606.0
2022-11-21 15:30:00,144.59,144.81,144.53,144.56,63674.0,143.3095,143.5276,143.2501,143.2798,63674.0
2022-11-21 15:35:00,144.58,144.73,144.53,144.58,99190.0,143.2996,143.4483,143.2501,143.2996,99190.0
2022-11-21 15:40:00,144.58,144.78,144.5,144.76,75734.0,143.2996,143.4979,143.2203,143.478,75734.0
2022-11-21 15:45:00,144.77,144.97,144.77,144.95,102567.0,143.488,143.6862,143.488,143.6664,102567.0
2022-11-21 15:50:00,144.94,145.01,144.78,144.86,158470.0,143.6564,143.7258,143.4979,143.5772,158470.0
2022-11-21 15:55:00,144.85,144.92,144.62,144.83,359611.0,143.5672,143.6366,143.3393,143.5474,359611.0
2022-11-22 09:30:00,145.2,146.07,144.71,145.21,186815.0,143.9141,144.7764,143.4285,143.9241,186815.0
2022-11-22 09:35:00,145.07,145.58,144.25,144.3,123661.0,143.7853,144.2908,142.9726,143.0221,123661.0
2022-11-22 09:40:00,144.3,144.48,143.61,143.87,95269.0,143.0221,143.2005,142.3382,142.5959,95269.0
2022-11-22 09:45:00,143.87,144.21,143.36,143.88,133430.0,142.5959,142.9329,142.0904,142.6058,133430.0
2022-11-22 09:50:00,143.86,144.14,143.17,143.41,87829.0,142.586,142.8635,141.9021,142.14,87829.0
2022-11-22 09:55:00,143.43,143.79,142.92,143.18,163344.0,142.1598,142.5166,141.6543,141.912,163344.0
2022-11-22 10:00:00,143.14,144.18,143.09,144.02,96239.0,141.8724,142.9032,141.8228,142.7446,96239.0
2022-11-22 10:05:00,144.01,144.87,143.92,144.78,124682.0,142.7347,143.5871,142.6455,143.4979,124682.0
2022-11-22 10:10:00,144.77,145.03,144.49,145.02,49167.0,143.488,143.7457,143.2104,143.7357,49167.0
2022-11-22 10:15:00,145.05,145.26,144.95,145.07,77061.0,143.7655,143.9736,143.6664,143.7853,77061.0
2022-11-22 10:20:00,144.99,145.54,144.96,145.52,64272.0,143.706,144.2511,143.6763,144.2313,64272.0
2022-11-22 10:25:00,145.48,145.84,145.3,145.71,70907.0,144.1917,144.5485,144.0133,144.4196,70907.0
2022-11-22 10:30:00,145.71,146.03,145.57,145.79,33024.0,144.4196,144.7368,144.2809,144.4989,33024.0
2022-11-22 10:35:00,145.79,145.89,145.33,145.36,34255.0,144.4989,144.598,144.043,144.0727,34255.0
2022-11-22 10:40:00,145.4,145.73,145.19,145.61,32094.0,144.1124,144.4395,143.9042,144.3205,32094.0
2022-11-22 10:45:00,145.61,146.16,145.45,146.07,43571.0,144.3205,144.8656,144.1619,144.7764,43571.0
2022-11-22 10:50:00,146.1,146.27,146.07,146.07,72471.0,144.8062,144.9747,144.7764,144.7764,72471.0
2022-11-22 10:55:00,146.07,146.4,145.92,146.38,69371.0,144.7764,145.1035,144.6278,145.0837,69371.0
2022-11-22 11:00:00,146.39,146.46,146.12,146.21,28444.0,145.0936,145.163,144.826,144.9152,28444.0
2022-11-22 11:05:00,146.22,146.55,145.91,146.41,47012.0,144.9251,145.2522,144.6179,145.1134,47012.0
2022-11-22 11:10:00,146.4,146.52,146.26,146.45,45606.0,145.1035,145.2225,144.9648,145.1531,45606.0
2022-11-22 11:15:00,146.48,146.52,146.14,146.52,37295.0,145.1828,145.2225,144.8458,145.2225,37295.0
2022-11-22 11:20:00,146.54,146.89,146.49,146.77,67903.0,145.2423,145.5892,145.1927,145.4702,67903.0
2022-11-22 11:25:00,146.79,146.81,146.16,146.35,25373.0,145.4901,145.5099,144.8656,145.054,25373.0
2022-11-22 11:30:00,146.39,146.39,145.78,146.0,55110.0,145.0936,145.0936,144.489,144.7071,55110.0
2022-11-22 11:35:00,146.0,146.2,145.86,146.17,25889.0,144.7071,144.9053,144.5683,144.8756,25889.0
2022-11-22 11:40:00,146.19,146.35,146.03,146.22,79409.0,144.8954,145.054,144.7368,144.9251,79409.0
2022-11-22 11:45:00,146.27,146.51,146.25,146.5,17504.0,144.9747,145.2125,144.9548,145.2026,17504.0
2022-11-22 11:50:00,146.5,146.68,146.39,146.59,54163.0,145.2026,145.381,145.0936,145.2918,54163.0
2022-11-22 11:55:00,146.58,146.83,146.43,146.75,22317.0,145.2819,145.5297,145.1333,145.4504,22317.0
2022-11-22 12:00:00,146.79,147.22,146.77,147.17,31400.0,145.4901,145.9163,145.4702,145.8667,31400.0
2022-11-22 12:05:00,147.16,147.46,147.15,147.45,77243.0,145.8568,146.1541,145.8469,146.1442,77243.0
2022-11-22 12:10:00,147.44,147.47,147.29,147.33,30181.0,146.1343,146.164,145.9856,146.0253,30181.0
2022-11-22 12:15:00,147.36,147.5,147.3,147.49,50559.0,146.055,146.1938,145.9955,146.1839,50559.0
2022-11-22 12:20:00,147.49,147.51,147.23,147.3,66449.0,146.1839,146.2037,145.9262,145.9955,66449.0
2022-11-22 12:25:00,147.3,147.48,147.23,147.39,21937.0,145.9955,146.174,145.9262,146.0848,21937.0
2022-11-22 12:30:00,147.34,147.52,147.19,147.28,48071.0,146.0352,146.2136,145.8865,145.9757,48071.0
2022-11-22 12:35:00,147.31,147.36,147.26,147.27,21437.0,146.0055,146.055,145.9559,145.9658,21437.0
2022-11-22 12:40:00,147.26,147.42,147.05,147.39,51500.0,145.9559,146.1145,145.7478,146.0848,51500.0
2022-11-22 12:45:00,147.44,147.45,147.26,147.44,40726.0,146.1343,146.1442,145.9559,146.1343,40726.0
2022-11-22 12:50:00,147.46,147.66,147.46,147.63,43406.0,146.1541,146.3524,146.1541,146.3226,43406.0
2022-11-22 12:55:00,147.63,147.78,147.6,147.75,46897.0,146.3226,146.4713,146.2929,146.4416,46897.0
2022-11-22 13:00:00,147.78,147.85,147.55,147.68,69419.0,146.4713,146.5407,146.2433,146.3722,69419.0
2022-11-22 13:05:00,147.64,148.11,147.55,148.08,51496.0,146.3325,146.7984,146.2433,146.7686,51496.0
2022-11-22 13:10:00,148.08,148.27,147.99,148.13,35208.0,146.7686,146.957,146.6794,146.8182,35208.0
2022-11-22 13:15:00,148.14,148.34,148.1,148.32,38898.0,146.8281,147.0263,146.7885,147.0065,38898.0
2022-11-22 13:20:00,148.33,148.43,148.3,148.33,69935.0,147.0164,147.1155,146.9867,147.0164,69935.0
2022-11-22 13:25:00,148.33,148.45,148.3,148.38,20309.0,147.0164,147.1354,146.9867,147.066,20309.0
2022-11-22 13:30:00,148.39,148.48,148.31,148.4,28811.0,147.0759,147.1651,146.9966,147.0858,28811.0
2022-11-22 13:35:00,148.41,148.42,148.27,148.38,43406.0,147.0957,147.1056,146.957,147.066,43406.0
2022-11-22 13:40:00,148.38,148.42,148.3,148.37,19343.0,147.066,147.1056,146.9867,147.0561,19343.0
2022-11-22 13:45:00,148.36,148.46,148.34,148.41,17316.0,147.0462,147.1453,147.0263,147.0957,17316.0
2022-11-22 13:50:00,148.39,148.5,148.35,148.37,23124.0,147.0759,147.1849,147.0363,147.0561,23124.0
2022-11-22 13:55:00,148.37,148.48,148.31,148.47,26819.0,147.0561,147.1651,146.9966,147.1552,26819.0
2022-11-22 14:00:00,148.46,148.65,148.4,148.65,38512.0,147.1453,147.3336,147.0858,147.3336,38512.0
2022-11-22 14:05:00,148.61,148.62,148.26,148.26,52015.0,147.2939,147.3039,146.947,146.947,52015.0
2022-11-22 14:10:00,148.29,148.39,147.96,147.99,33407.0,146.9768,147.0759,146.6497,146.6794,33407.0
2022-11-22 14:15:00,147.99,148.14,147.89,147.9,25299.0,146.6794,146.8281,146.5803,146.5902,25299.0
2022-11-22 14:20:00,147.9,148.05,147.82,148.01,29779.0,146.5902,146.7389,146.5109,146.6993,29779.0
2022-11-22 14:25:00,148.0,148.2,147.91,148.15,32872.0,146.6894,146.8876,146.6001,146.838,32872.0
2022-11-22 14:30:00,148.16,148.16,147.88,147.92,30006.0,146.8479,146.8479,146.5704,146.6101,30006.0
2022-11-22 14:35:00,147.91,148.34,147.9,148.32,24050.0,146.6001,147.0263,146.5902,147.0065,24050.0
2022-11-22 14:40:00,148.32,148.32,147.83,147.94,40204.0,147.0065,147.0065,146.5209,146.6299,40204.0
2022-11-22 14:45:00,147.92,148.05,147.89,148.05,26057.0,146.6101,146.7389,146.5803,146.7389,26057.0
2022-11-22 14:50:00,148.04,148.26,148.01,148.23,34197.0,146.729,146.947,146.6993,146.9173,34197.0
2022-11-22 14:55:00,148.25,148.27,148.06,148.12,32362.0,146.9371,146.957,146.7488,146.8083,32362.0
2022-11-22 15:00:00,148.1,148.55,148.08,148.55,32076.0,146.7885,147.2345,146.7686,147.2345,32076.0
2022-11-22 15:05:00,148.52,148.54,148.38,148.47,24459.0,147.2047,147.2246,147.066,147.1552,24459.0
2022-11-22 15:10:00,148.49,148.61,148.36,148.58,37927.0,147.175,147.2939,147.0462,147.2642,37927.0
2022-11-22 15:15:00,148.57,148.62,148.39,148.41,32030.0,147.2543,147.3039,147.0759,147.0957,32030.0
2022-11-22 15:20:00,148.43,148.74,148.42,148.74,30672.0,147.1155,147.4228,147.1056,147.4228,30672.0
2022-11-22 15:25:00,148.75,148.75,148.46,148.7,43970.0,147.4327,147.4327,147.1453,147.3832,43970.0
2022-11-22 15:30:00,148.69,148.75,148.6,148.71,67197.0,147.3732,147.4327,147.284,147.3931,67197.0
2022-11-22 15:35:00,148.71,148.99,148.69,148.94,68664.0,147.3931,147.6706,147.3732,147.621,68664.0
2022-11-22 15:40:00,148.94,149.09,148.91,149.03,66910.0,147.621,147.7697,147.5913,147.7102,66910.0
2022-11-22 15:45:00,149.02,149.25,149.02,149.16,81250.0,147.7003,147.9283,147.7003,147.8391,81250.0
2022-11-22 15:50:00,149.17,149.32,148.95,149.03,118513.0,147.849,147.9977,147.6309,147.7102,118513.0
2022-11-22 15:55:00,149.01,149.38,148.94,149.23,270123.0,147.6904,148.0571,147.621,147.9085,270123.0
2022-11-23 09:30:00,147.62,148.44,147.55,148.06,159532.0,146.3127,147.1255,146.2433,146.7488,159532.0
2022-11-23 09:35:00,148.11,149.07,148.11,148.82,83630.0,146.7984,147.7499,146.7984,147.5021,83630.0
2022-11-23 09:40:00,148.8,148.97,148.35,148.47,59341.0,147.4823,147.6508,147.0363,147.1552,59341.0
2022-11-23 09:45:00,148.54,149.24,148.5,149.16,48378.0,147.2246,147.9184,147.1849,147.8391,48378.0
2022-11-23 09:50:00,149.2,150.4,149.16,150.3,73715.0,147.8787,149.0681,147.8391,148.969,73715.0
2022-11-23 09:55:00,150.28,150.36,149.72,150.08,67651.0,148.9492,149.0285,148.3941,148.7509,67651.0
2022-11-23 10:00:00,150.13,150.34,149.62,150.15,40951.0,148.8005,149.0086,148.295,148.8203,40951.0
2022-11-23 10:05:00,150.13,150.17,149.53,149.57,41210.0,148.8005,148.8401,148.2058,148.2454,41210.0
2022-11-23 10:10:00,149.6,150.23,149.59,150.12,39603.0,148.2752,148.8996,148.2653,148.7906,39603.0
2022-11-23 10:15:00,150.12,150.49,150.09,150.43,41755.0,148.7906,149.1573,148.7608,149.0978,41755.0
2022-11-23 10:20:00,150.4,150.55,150.28,150.44,57090.0,149.0681,149.2168,148.9492,149.1077,57090.0
2022-11-23 10:25:00,150.49,150.58,150.24,150.34,30071.0,149.1573,149.2465,148.9095,149.0086,30071.0
2022-11-23 10:30:00,150.32,150.86,150.29,150.55,41806.0,148.9888,149.524,148.9591,149.2168,41806.0
2022-11-23 10:35:00,150.55,150.66,150.31,150.49,40014.0,149.2168,149.3258,148.9789,149.1573,40014.0
2022-11-23 10:40:00,150.53,150.81,150.5,150.67,32802.0,149.1969,149.4745,149.1672,149.3357,32802.0
2022-11-23 10:45:00,150.64,150.65,150.2,150.36,40967.0,149.306,149.3159,148.8699,149.0285,40967.0
2022-11-23 10:50:00,150.37,150.7,150.35,150.68,34565.0,149.0384,149.3654,149.0185,149.3456,34565.0
2022-11-23 10:55:00,150.68,151.04,150.68,150.98,43354.0,149.3456,149.7024,149.3456,149.643,43354.0
2022-11-23 11:00:00,150.97,151.55,150.97,151.51,141277.0,149.633,150.2079,149.633,150.1683,141277.0
2022-11-23 11:05:00,151.56,151.74,151.51,151.67,28151.0,150.2178,150.3962,150.1683,150.3268,28151.0
2022-11-23 11:10:00,151.71,151.8,151.4,151.47,33801.0,150.3665,150.4557,150.0592,150.1286,33801.0
2022-11-23 11:15:00,151.45,151.87,151.4,151.58,43168.0,150.1088,150.5251,150.0592,150.2376,43168.0
2022-11-23 11:20:00,151.62,152.04,151.56,152.0,66376.0,150.2773,150.6936,150.2178,150.6539,66376.0
2022-11-23 11:25:00,151.99,152.01,151.54,151.66,56365.0,150.644,150.6638,150.198,150.3169,56365.0
2022-11-23 11:30:00,151.68,151.72,151.49,151.6,27516.0,150.3368,150.3764,150.1484,150.2575,27516.0
2022-11-23 11:35:00,151.6,151.79,151.52,151.79,34348.0,150.2575,150.4458,150.1782,150.4458,34348.0
2022-11-23 11:40:00,151.77,151.95,151.72,151.86,50157.0,150.426,150.6044,150.3764,150.5152,50157.0
2022-11-23 11:45:00,151.86,151.9,151.17,151.19,54014.0,150.5152,150.5548,149.8313,149.8511,54014.0
2022-11-23 11:50:00,151.18,151.23,150.58,150.61,26809.0,149.8412,149.8907,149.2465,149.2762,26809.0
2022-11-23 11:55:00,150.56,150.58,150.12,150.36,34597.0,149.2267,149.2465,148.7906,149.0285,34597.0
2022-11-23 12:00:00,150.37,150.55,150.27,150.4,21271.0,149.0384,149.2168,148.9392,149.0681,21271.0
2022-11-23 12:05:00,150.4,150.57,150.38,150.45,12427.0,149.0681,149.2366,149.0483,149.1177,12427.0
2022-11-23 12:10:00,150.46,150.75,150.42,150.63,24592.0,149.1276,149.415,149.0879,149.2961,24592.0
2022-11-23 12:15:00,150.63,150.88,150.57,150.79,20987.0,149.2961,149.5438,149.2366,149.4546,20987.0
2022-11-23 12:20:00,150.79,150.87,150.67,150.76,20927.0,149.4546,149.5339,149.3357,149.4249,20927.0
2022-11-23 12:25:00,150.81,150.84,150.53,150.56,15019.0,149.4745,149.5042,149.1969,149.2267,15019.0
2022-11-23 12:30:00,150.56,150.68,150.48,150.6,21313.0,149.2267,149.3456,149.1474,149.2663,21313.0
2022-11-23 12:35:00,150.6,150.66,150.4,150.52,21004.0,149.2663,149.3258,149.0681,149.187,21004.0
2022-11-23 12:40:00,150.5,150.53,150.13,150.18,44248.0,149.1672,149.1969,148.8005,148.85,44248.0
2022-11-23 12:45:00,150.17,150.41,150.13,150.36,31179.0,148.8401,149.078,148.8005,149.0285,31179.0
2022-11-23 12:50:00,150.36,150.37,149.9,150.12,58744.0,149.0285,149.0384,148.5725,148.7906,58744.0
2022-11-23 12:55:00,150.08,150.14,149.74,149.98,135786.0,148.7509,148.8104,148.4139,148.6518,135786.0
2022-11-23 13:00:00,149.94,150.37,149.82,150.37,27190.0,148.6122,149.0384,148.4932,149.0384,27190.0
2022-11-23 13:05:00,150.38,150.6,150.37,150.58,14447.0,149.0483,149.2663,149.0384,149.2465,14447.0
2022-11-23 13:10:00,150.59,150.6,150.4,150.44,11995.0,149.2564,149.2663,149.0681,149.1077,11995.0
2022-11-23 13:15:00,150.46,150.67,150.46,150.64,14093.0,149.1276,149.3357,149.1276,149.306,14093.0
2022-11-23 13:20:00,150.64,150.74,150.64,150.69,15941.0,149.306,149.4051,149.306,149.3555,15941.0
2022-11-23 13:25:00,150.68,151.08,150.58,151.04,28094.0,149.3456,149.7421,149.2465,149.7024,28094.0
2022-11-23 13:30:00,151.07,151.49,151.01,151.22,31268.0,149.7322,150.1484,149.6727,149.8808,31268.0
2022-11-23 13:35:00,151.24,151.63,151.19,151.62,32910.0,149.9007,150.2872,149.8511,150.2773,32910.0
2022-11-23 13:40:00,151.6,151.73,151.53,151.68,21547.0,150.2575,150.3863,150.1881,150.3368,21547.0
2022-11-23 13:45:00,151.69,151.88,151.66,151.82,22439.0,150.3467,150.535,150.3169,150.4755,22439.0
2022-11-23 13:50:00,151.82,151.87,151.57,151.77,25163.0,150.4755,150.5251,150.2277,150.426,25163.0
2022-11-23 13:55:00,151.74,152.0,151.64,151.86,30120.0,150.3962,150.6539,150.2971,150.5152,30120.0
2022-11-23 14:00:00,151.92,152.91,151.56,152.81,85330.0,150.5746,151.5559,150.2178,151.4568,85330.0
2022-11-23 14:05:00,152.79,152.79,152.18,152.19,26795.0,151.4369,151.4369,150.8323,150.8422,26795.0
2022-11-23 14:10:00,152.24,152.3,151.86,152.2,48862.0,150.8918,150.9513,150.5152,150.8522,48862.0
2022-11-23 14:15:00,152.18,152.36,152.16,152.17,22131.0,150.8323,151.0107,150.8125,150.8224,22131.0
2022-11-23 14:20:00,152.19,152.24,151.91,152.2,51459.0,150.8422,150.8918,150.5647,150.8522,51459.0
2022-11-23 14:25:00,152.22,152.46,152.15,152.27,37585.0,150.872,151.1099,150.8026,150.9215,37585.0
2022-11-23 14:30:00,152.23,152.23,151.88,151.96,34419.0,150.8819,150.8819,150.535,150.6143,34419.0
2022-11-23 14:35:00,151.94,151.95,151.63,151.71,19662.0,150.5945,150.6044,150.2872,150.3665,19662.0
2022-11-23 14:40:00,151.68,151.92,151.59,151.89,20867.0,150.3368,150.5746,150.2476,150.5449,20867.0
2022-11-23 14:45:00,151.89,152.13,151.82,152.01,22673.0,150.5449,150.7828,150.4755,150.6638,22673.0
2022-11-23 14:50:00,152.02,152.13,151.84,151.85,34509.0,150.6738,150.7828,150.4953,150.5053,34509.0
2022-11-23 14:55:00,151.83,152.0,151.77,151.78,31262.0,150.4854,150.6539,150.426,150.4359,31262.0
2022-11-23 15:00:00,151.76,151.76,151.51,151.62,28441.0,150.4161,150.4161,150.1683,150.2773,28441.0
2022-11-23 15:05:00,151.61,152.1,151.61,152.03,47107.0,150.2674,150.753,150.2674,150.6837,47107.0
2022-11-23 15:10:00,152.02,152.28,151.83,152.23,32625.0,150.6738,150.9314,150.4854,150.8819,32625.0
2022-11-23 15:15:00,152.22,152.42,152.2,152.37,54931.0,150.872,151.0702,150.8522,151.0207,54931.0
2022-11-23 15:20:00,152.37,152.4,152.09,152.31,35899.0,151.0207,151.0504,150.7431,150.9612,35899.0
2022-11-23 15:25:00,152.3,152.34,152.22,152.27,30029.0,150.9513,150.9909,150.872,150.9215,30029.0
2022-11-23 15:30:00,152.27,152.27,152.03,152.18,67390.0,150.9215,150.9215,150.6837,150.8323,67390.0
2022-11-23 15:35:00,152.2,152.38,152.13,152.33,45847.0,150.8522,151.0306,150.7828,150.981,45847.0
2022-11-23 15:40:00,152.33,152.47,152.31,152.41,77290.0,150.981,151.1198,150.9612,151.0603,77290.0
2022-11-23 15:45:00,152.41,152.45,152.18,152.25,93294.0,151.0603,151.0999,150.8323,150.9017,93294.0
2022-11-23 15:50:00,152.28,152.45,152.17,152.21,149567.0,150.9314,151.0999,150.8224,150.8621,149567.0
2022-11-23 15:55:00,152.21,152.3,152.03,152.3,248902.0,150.8621,150.9513,150.6837,150.9513,248902.0
2022-11-25 09:30:00,152.07,152.74,151.38,151.63,146077.0,150.7233,151.3874,150.0394,150.2872,146077.0
2022-11-25 09:35:00,151.6,153.06,151.6,152.79,59465.0,150.2575,151.7045,150.2575,151.4369,59465.0
2022-11-25 09:40:00,152.52,152.72,152.07,152.49,111996.0,151.1693,151.3676,150.7233,151.1396,111996.0
2022-11-25 09:45:00,152.36,152.62,152.17,152.26,91516.0,151.0107,151.2684,150.8224,150.9116,91516.0
2022-11-25 09:50:00,152.31,152.42,151.97,152.0,60422.0,150.9612,151.0702,150.6242,150.6539,60422.0
2022-11-25 09:55:00,152.0,152.35,151.96,152.27,89956.0,150.6539,151.0008,150.6143,150.9215,89956.0
2022-11-25 10:00:00,152.25,152.43,152.05,152.4,93252.0,150.9017,151.0801,150.7035,151.0504,93252.0
2022-11-25 10:05:00,152.37,152.51,152.13,152.31,116532.0,151.0207,151.1594,150.7828,150.9612,116532.0
2022-11-25 10:10:00,152.32,152.49,152.12,152.32,54782.0,150.9711,151.1396,150.7729,150.9711,54782.0
2022-11-25 10:15:00,152.32,152.84,152.3,152.51,54868.0,150.9711,151.4865,150.9513,151.1594,54868.0
2022-11-25 10:20:00,152.51,152.6,152.02,152.33,59888.0,151.1594,151.2486,150.6738,150.981,59888.0
2022-11-25 10:25:00,152.24,152.53,152.15,152.34,26975.0,150.8918,151.1792,150.8026,150.9909,26975.0
2022-11-25 10:30:00,152.35,153.51,152.35,153.51,44756.0,151.0008,152.1506,151.0008,152.1506,44756.0
2022-11-25 10:35:00,153.46,153.59,153.09,153.29,41333.0,152.101,152.2298,151.7343,151.9325,41333.0
2022-11-25 10:40:00,153.25,153.69,153.23,153.62,34786.0,151.8929,152.329,151.873,152.2596,34786.0
2022-11-25 10:45:00,153.65,153.85,153.57,153.77,40313.0,152.2893,152.4875,152.21,152.4083,40313.0
2022-11-25 10:50:00,153.75,153.82,153.49,153.82,24965.0,152.3884,152.4578,152.1307,152.4578,24965.0
2022-11-25 10:55:00,153.8,153.95,153.66,153.73,32223.0,152.438,152.5867,152.2992,152.3686,32223.0
2022-11-25 11:00:00,153.77,154.02,153.61,153.9,29722.0,152.4083,152.656,152.2497,152.5371,29722.0
2022-11-25 11:05:00,153.87,154.04,153.66,153.73,20944.0,152.5074,152.6759,152.2992,152.3686,20944.0
2022-11-25 11:10:00,153.7,153.79,153.52,153.77,23367.0,152.3389,152.4281,152.1605,152.4083,23367.0
2022-11-25 11:15:00,153.8,153.84,153.56,153.63,28682.0,152.438,152.4776,152.2001,152.2695,28682.0
2022-11-25 11:20:00,153.66,153.83,153.62,153.73,28468.0,152.2992,152.4677,152.2596,152.3686,28468.0
2022-11-25 11:25:00,153.74,153.77,153.3,153.36,27581.0,152.3785,152.4083,151.9424,152.0019,27581.0
2022-11-25 11:30:00,153.36,153.41,152.98,153.22,30846.0,152.0019,152.0514,151.6252,151.8631,30846.0
2022-11-25 11:35:00,153.25,153.56,153.2,153.53,17461.0,151.8929,152.2001,151.8433,152.1704,17461.0
2022-11-25 11:40:00,153.49,153.79,153.35,153.78,20634.0,152.1307,152.4281,151.992,152.4182,20634.0
2022-11-25 11:45:00,153.78,153.85,153.68,153.75,17691.0,152.4182,152.4875,152.319,152.3884,17691.0
2022-11-25 11:50:00,153.74,153.85,153.67,153.81,18006.0,152.3785,152.4875,152.3091,152.4479,18006.0
2022-11-25 11:55:00,153.83,153.91,153.73,153.74,14966.0,152.4677,152.547,152.3686,152.3785,14966.0
2022-11-25 12:00:00,153.72,153.84,153.56,153.59,25771.0,152.3587,152.4776,152.2001,152.2298,25771.0
2022-11-25 12:05:00,153.56,153.69,153.45,153.69,13433.0,152.2001,152.329,152.0911,152.329,13433.0
2022-11-25 12:10:00,153.69,153.87,153.68,153.7,25584.0,152.329,152.5074,152.319,152.3389,25584.0
2022-11-25 12:15:00,153.69,153.75,153.58,153.7,21111.0,152.329,152.3884,152.2199,152.3389,21111.0
2022-11-25 12:20:00,153.71,153.77,153.64,153.77,19987.0,152.3488,152.4083,152.2794,152.4083,19987.0
2022-11-25 12:25:00,153.78,153.94,153.66,153.91,21885.0,152.4182,152.5767,152.2992,152.547,21885.0
2022-11-25 12:30:00,153.93,153.94,153.69,153.71,27627.0,152.5668,152.5767,152.329,152.3488,27627.0
2022-11-25 12:35:00,153.73,153.82,153.68,153.78,27665.0,152.3686,152.4578,152.319,152.4182,27665.0
2022-11-25 12:40:00,153.8,153.95,153.74,153.88,21604.0,152.438,152.5867,152.3785,152.5173,21604.0
2022-11-25 12:45:00,153.88,153.92,153.58,153.6,36995.0,152.5173,152.5569,152.2199,152.2398,36995.0
2022-11-25 12:50:00,153.61,153.73,153.39,153.49,46300.0,152.2497,152.3686,152.0316,152.1307,46300.0
2022-11-25 12:55:00,153.47,153.47,153.26,153.42,112548.0,152.1109,152.1109,151.9028,152.0614,112548.0
2022-11-28 09:30:00,152.05,154.64,152.0,154.64,175263.0,150.7035,153.2705,150.6539,153.2705,175263.0
2022-11-28 09:35:00,154.71,154.97,154.25,154.82,86306.0,153.3399,153.5976,152.884,153.449,86306.0
2022-11-28 09:40:00,154.88,155.32,154.72,154.91,109532.0,153.5084,153.9445,153.3498,153.5382,109532.0
2022-11-28 09:45:00,154.95,155.26,154.49,154.59,98399.0,153.5778,153.8851,153.1219,153.221,98399.0
2022-11-28 09:50:00,154.57,155.02,154.51,154.91,63539.0,153.2012,153.6472,153.1417,153.5382,63539.0
2022-11-28 09:55:00,154.9,155.09,154.5,154.85,94473.0,153.5282,153.7166,153.1318,153.4787,94473.0
2022-11-28 10:00:00,154.77,154.77,154.19,154.44,65556.0,153.3994,153.3994,152.8245,153.0723,65556.0
2022-11-28 10:05:00,154.43,154.47,153.61,153.75,97374.0,153.0624,153.1021,152.2497,152.3884,97374.0
2022-11-28 10:10:00,153.8,154.13,153.72,154.06,46782.0,152.438,152.7651,152.3587,152.6957,46782.0
2022-11-28 10:15:00,154.08,154.3,153.83,154.18,89635.0,152.7155,152.9336,152.4677,152.8146,89635.0
2022-11-28 10:20:00,154.17,154.26,153.8,153.85,85587.0,152.8047,152.8939,152.438,152.4875,85587.0
2022-11-28 10:25:00,153.83,154.06,153.39,154.0,189587.0,152.4677,152.6957,152.0316,152.6362,189587.0
2022-11-28 10:30:00,154.03,154.33,153.91,154.19,93271.0,152.666,152.9633,152.547,152.8245,93271.0
2022-11-28 10:35:00,154.17,154.49,154.06,154.33,40199.0,152.8047,153.1219,152.6957,152.9633,40199.0
2022-11-28 10:40:00,154.35,154.49,154.11,154.15,70665.0,152.9831,153.1219,152.7452,152.7849,70665.0
2022-11-28 10:45:00,154.13,154.32,153.96,154.18,36413.0,152.7651,152.9534,152.5966,152.8146,36413.0
2022-11-28 10:50:00,154.17,154.32,154.0,154.3,31778.0,152.8047,152.9534,152.6362,152.9336,31778.0
2022-11-28 10:55:00,154.32,154.58,154.31,154.44,54209.0,152.9534,153.2111,152.9435,153.0723,54209.0
2022-11-28 11:00:00,154.38,154.58,154.3,154.38,145925.0,153.0129,153.2111,152.9336,153.0129,145925.0
2022-11-28 11:05:00,154.37,154.44,153.68,153.93,96393.0,153.0029,153.0723,152.319,152.5668,96393.0
2022-11-28 11:10:00,153.91,154.23,153.9,154.12,68795.0,152.547,152.8642,152.5371,152.7552,68795.0
2022-11-28 11:15:00,154.08,154.27,153.97,154.15,81871.0,152.7155,152.9038,152.6065,152.7849,81871.0
2022-11-28 11:20:00,154.15,154.39,154.15,154.33,49524.0,152.7849,153.0228,152.7849,152.9633,49524.0
2022-11-28 11:25:00,154.28,154.33,153.62,153.71,77580.0,152.9137,152.9633,152.2596,152.3488,77580.0
2022-11-28 11:30:00,153.69,154.02,153.64,153.89,45487.0,152.329,152.656,152.2794,152.5272,45487.0
2022-11-28 11:35:00,153.89,154.06,153.85,154.06,78560.0,152.5272,152.6957,152.4875,152.6957,78560.0
2022-11-28 11:40:00,154.06,154.12,153.75,153.75,43668.0,152.6957,152.7552,152.3884,152.3884,43668.0
2022-11-28 11:45:00,153.73,153.82,153.5,153.77,35206.0,152.3686,152.4578,152.1406,152.4083,35206.0
2022-11-28 11:50:00,153.8,153.88,153.71,153.83,17869.0,152.438,152.5173,152.3488,152.4677,17869.0
2022-11-28 11:55:00,153.8,153.88,153.7,153.81,73035.0,152.438,152.5173,152.3389,152.4479,73035.0
2022-11-28 12:00:00,153.81,153.81,152.87,153.15,52346.0,152.4479,152.4479,151.5162,151.7937,52346.0
2022-11-28 12:05:00,153.13,153.72,153.07,153.32,156178.0,151.7739,152.3587,151.7145,151.9622,156178.0
2022-11-28 12:10:00,153.24,153.64,153.12,153.59,70999.0,151.8829,152.2794,151.764,152.2298,70999.0
2022-11-28 12:15:00,153.56,154.01,153.55,153.97,38297.0,152.2001,152.6461,152.1902,152.6065,38297.0
2022-11-28 12:20:00,153.96,154.1,153.76,153.77,44119.0,152.5966,152.7353,152.3983,152.4083,44119.0
2022-11-28 12:25:00,153.8,153.95,153.62,153.62,17472.0,152.438,152.5867,152.2596,152.2596,17472.0
2022-11-28 12:30:00,153.62,153.8,153.51,153.78,19743.0,152.2596,152.438,152.1506,152.4182,19743.0
2022-11-28 12:35:00,153.78,154.04,153.77,153.91,18715.0,152.4182,152.6759,152.4083,152.547,18715.0
2022-11-28 12:40:00,153.9,153.92,153.63,153.75,46551.0,152.5371,152.5569,152.2695,152.3884,46551.0
2022-11-28 12:45:00,153.78,153.78,153.38,153.5,24364.0,152.4182,152.4182,152.0217,152.1406,24364.0
2022-11-28 12:50:00,153.5,153.53,153.06,153.11,35952.0,152.1406,152.1704,151.7045,151.7541,35952.0
2022-11-28 12:55:00,153.11,153.37,153.09,153.26,64902.0,151.7541,152.0118,151.7343,151.9028,64902.0
2022-11-28 13:00:00,153.25,153.61,153.25,153.61,75319.0,151.8929,152.2497,151.8929,152.2497,75319.0
2022-11-28 13:05:00,153.61,153.79,153.55,153.68,50369.0,152.2497,152.4281,152.1902,152.319,50369.0
2022-11-28 13:10:00,153.67,153.8,153.55,153.8,36309.0,152.3091,152.438,152.1902,152.438,36309.0
2022-11-28 13:15:00,153.79,153.98,153.71,153.92,34160.0,152.4281,152.6164,152.3488,152.5569,34160.0
2022-11-28 13:20:00,153.92,153.99,153.73,153.79,28570.0,152.5569,152.6263,152.3686,152.4281,28570.0
2022-11-28 13:25:00,153.8,153.84,153.58,153.67,22809.0,152.438,152.4776,152.2199,152.3091,22809.0
2022-11-28 13:30:00,153.67,153.79,153.64,153.71,32944.0,152.3091,152.4281,152.2794,152.3488,32944.0
2022-11-28 13:35:00,153.7,153.86,153.7,153.86,18585.0,152.3389,152.4975,152.3389,152.4975,18585.0
2022-11-28 13:40:00,153.86,153.87,153.61,153.64,24772.0,152.4975,152.5074,152.2497,152.2794,24772.0
2022-11-28 13:45:00,153.6,153.87,153.57,153.84,26455.0,152.2398,152.5074,152.21,152.4776,26455.0
2022-11-28 13:50:00,153.83,153.87,153.74,153.78,43781.0,152.4677,152.5074,152.3785,152.4182,43781.0
2022-11-28 13:55:00,153.76,153.81,153.12,153.32,57225.0,152.3983,152.4479,151.764,151.9622,57225.0
2022-11-28 14:00:00,153.31,153.46,153.25,153.29,71289.0,151.9523,152.101,151.8929,151.9325,71289.0
2022-11-28 14:05:00,153.3,153.57,153.29,153.45,60536.0,151.9424,152.21,151.9325,152.0911,60536.0
2022-11-28 14:10:00,153.46,153.46,153.22,153.31,68931.0,152.101,152.101,151.8631,151.9523,68931.0
2022-11-28 14:15:00,153.32,153.58,153.3,153.53,31641.0,151.9622,152.2199,151.9424,152.1704,31641.0
2022-11-28 14:20:00,153.5,153.5,153.3,153.48,42291.0,152.1406,152.1406,151.9424,152.1208,42291.0
2022-11-28 14:25:00,153.49,153.61,153.44,153.59,20005.0,152.1307,152.2497,152.0812,152.2298,20005.0
2022-11-28 14:30:00,153.61,153.67,153.37,153.65,110378.0,152.2497,152.3091,152.0118,152.2893,110378.0
2022-11-28 14:35:00,153.62,153.82,153.56,153.72,33091.0,152.2596,152.4578,152.2001,152.3587,33091.0
2022-11-28 14:40:00,153.72,153.75,153.56,153.64,25607.0,152.3587,152.3884,152.2001,152.2794,25607.0
2022-11-28 14:45:00,153.64,153.8,153.53,153.77,38391.0,152.2794,152.438,152.1704,152.4083,38391.0
2022-11-28 14:50:00,153.77,153.96,153.76,153.81,31021.0,152.4083,152.5966,152.3983,152.4479,31021.0
2022-11-28 14:55:00,153.81,153.87,153.76,153.77,68640.0,152.4479,152.5074,152.3983,152.4083,68640.0
2022-11-28 15:00:00,153.78,153.8,153.36,153.63,58906.0,152.4182,152.438,152.0019,152.2695,58906.0
2022-11-28 15:05:00,153.61,153.65,153.45,153.6,110132.0,152.2497,152.2893,152.0911,152.2398,110132.0
2022-11-28 15:10:00,153.59,153.6,153.26,153.46,60676.0,152.2298,152.2398,151.9028,152.101,60676.0
2022-11-28 15:15:00,153.46,153.53,153.44,153.52,72194.0,152.101,152.1704,152.0812,152.1605,72194.0
2022-11-28 15:20:00,153.52,153.58,153.3,153.33,96445.0,152.1605,152.2199,151.9424,151.9721,96445.0
2022-11-28 15:25:00,153.33,153.41,153.19,153.3,162741.0,151.9721,152.0514,151.8334,151.9424,162741.0
2022-11-28 15:30:00,153.31,153.35,153.08,153.3,72075.0,151.9523,151.992,151.7244,151.9424,72075.0
2022-11-28 15:35:00,153.34,153.46,153.27,153.46,176338.0,151.9821,152.101,151.9127,152.101,176338.0
2022-11-28 15:40:00,153.45,153.59,153.28,153.55,139220.0,152.0911,152.2298,151.9226,152.1902,139220.0
2022-11-28 15:45:00,153.56,153.65,153.06,153.27,95287.0,152.2001,152.2893,151.7045,151.9127,95287.0
2022-11-28 15:50:00,153.2,153.59,153.2,153.59,151398.0,151.8433,152.2298,151.8433,152.2298,151398.0
2022-11-28 15:55:00,153.56,153.88,153.5,153.64,335658.0,152.2001,152.5173,152.1406,152.2794,335658.0
2022-11-29 09:30:00,152.72,153.99,152.72,153.93,129872.0,151.3676,152.6263,151.3676,152.5668,129872.0
2022-11-29 09:35:00,153.73,153.78,152.81,152.94,73582.0,152.3686,152.4182,151.4568,151.5856,73582.0
2022-11-29 09:40:00,153.0,153.37,152.8,153.11,57997.0,151.6451,152.0118,151.4468,151.7541,57997.0
2022-11-29 09:45:00,153.08,154.02,153.0,153.96,67901.0,151.7244,152.656,151.6451,152.5966,67901.0
2022-11-29 09:50:00,153.95,153.99,153.35,153.88,32870.0,152.5867,152.6263,151.992,152.5173,32870.0
2022-11-29 09:55:00,153.85,153.87,153.46,153.63,20924.0,152.4875,152.5074,152.101,152.2695,20924.0
2022-11-29 10:00:00,153.64,153.84,153.01,153.3,38046.0,152.2794,152.4776,151.655,151.9424,38046.0
2022-11-29 10:05:00,153.34,153.5,153.1,153.11,30796.0,151.9821,152.1406,151.7442,151.7541,30796.0
2022-11-29 10:10:00,153.13,153.25,152.51,152.67,95328.0,151.7739,151.8929,151.1594,151.318,95328.0
2022-11-29 10:15:00,152.62,153.16,152.57,152.88,111339.0,151.2684,151.8037,151.2189,151.5261,111339.0
2022-11-29 10:20:00,152.97,153.41,152.96,153.11,27763.0,151.6153,152.0514,151.6054,151.7541,27763.0
2022-11-29 10:25:00,153.14,153.34,152.95,153.16,50636.0,151.7838,151.9821,151.5955,151.8037,50636.0
2022-11-29 10:30:00,153.19,153.35,152.76,152.88,37156.0,151.8334,151.992,151.4072,151.5261,37156.0
2022-11-29 10:35:00,152.83,152.95,152.69,152.74,20944.0,151.4766,151.5955,151.3378,151.3874,20944.0
2022-11-29 10:40:00,152.76,153.09,152.72,153.09,24434.0,151.4072,151.7343,151.3676,151.7343,24434.0
2022-11-29 10:45:00,153.08,153.3,152.93,153.26,27363.0,151.7244,151.9424,151.5757,151.9028,27363.0
2022-11-29 10:50:00,153.29,153.32,152.72,152.76,88295.0,151.9325,151.9622,151.3676,151.4072,88295.0
2022-11-29 10:55:00,152.74,153.2,152.66,152.99,34862.0,151.3874,151.8433,151.3081,151.6352,34862.0
2022-11-29 11:00:00,153.0,153.15,152.6,152.71,77913.0,151.6451,151.7937,151.2486,151.3576,77913.0
2022-11-29 11:05:00,152.72,152.75,152.14,152.24,117021.0,151.3676,151.3973,150.7927,150.8918,117021.0
2022-11-29 11:10:00,152.24,152.44,151.95,152.42,77862.0,150.8918,151.09,150.6044,151.0702,77862.0
2022-11-29 11:15:00,152.41,152.45,151.7,151.78,172365.0,151.0603,151.0999,150.3566,150.4359,172365.0
2022-11-29 11:20:00,151.78,151.98,151.65,151.92,98901.0,150.4359,150.6341,150.307,150.5746,98901.0
2022-11-29 11:25:00,151.92,152.15,151.85,151.89,33485.0,150.5746,150.8026,150.5053,150.5449,33485.0
2022-11-29 11:30:00,151.85,152.14,151.79,151.93,80020.0,150.5053,150.7927,150.4458,150.5845,80020.0
2022-11-29 11:35:00,151.92,152.15,151.85,152.05,35881.0,150.5746,150.8026,150.5053,150.7035,35881.0
2022-11-29 11:40:00,152.05,152.18,151.87,152.14,38847.0,150.7035,150.8323,150.5251,150.7927,38847.0
2022-11-29 11:45:00,152.17,152.38,152.05,152.34,51211.0,150.8224,151.0306,150.7035,150.9909,51211.0
2022-11-29 11:50:00,152.33,152.33,152.02,152.12,37561.0,150.981,150.981,150.6738,150.7729,37561.0
2022-11-29 11:55:00,152.14,152.31,152.1,152.17,49812.0,150.7927,150.9612,150.753,150.8224,49812.0
2022-11-29 12:00:00,152.18,152.26,152.02,152.03,54011.0,150.8323,150.9116,150.6738,150.6837,54011.0
2022-11-29 12:05:00,152.01,152.06,151.73,152.04,63260.0,150.6638,150.7134,150.3863,150.6936,63260.0
2022-11-29 12:10:00,152.04,152.16,151.68,151.9,35073.0,150.6936,150.8125,150.3368,150.5548,35073.0
2022-11-29 12:15:00,151.91,152.14,151.72,152.14,63979.0,150.5647,150.7927,150.3764,150.7927,63979.0
2022-11-29 12:20:00,152.1,152.11,151.95,151.95,21887.0,150.753,150.763,150.6044,150.6044,21887.0
2022-11-29 12:25:00,151.96,152.26,151.95,152.11,29527.0,150.6143,150.9116,150.6044,150.763,29527.0
2022-11-29 12:30:00,152.12,152.26,152.06,152.24,15105.0,150.7729,150.9116,150.7134,150.8918,15105.0
2022-11-29 12:35:00,152.23,152.67,152.03,152.44,50403.0,150.8819,151.318,150.6837,151.09,50403.0
2022-11-29 12:40:00,152.4,152.51,152.34,152.41,23063.0,151.0504,151.1594,150.9909,151.0603,23063.0
2022-11-29 12:45:00,152.42,152.46,152.2,152.28,19610.0,151.0702,151.1099,150.8522,150.9314,19610.0
2022-11-29 12:50:00,152.28,152.4,152.16,152.23,24560.0,150.9314,151.0504,150.8125,150.8819,24560.0
2022-11-29 12:55:00,152.28,152.44,152.2,152.25,42966.0,150.9314,151.09,150.8522,150.9017,42966.0
2022-11-29 13:00:00,152.22,152.25,151.72,151.81,19852.0,150.872,150.9017,150.3764,150.4656,19852.0
2022-11-29 13:05:00,151.79,151.91,151.77,151.9,9199.0,150.4458,150.5647,150.426,150.5548,9199.0
2022-11-29 13:10:00,151.89,152.11,151.88,152.06,13368.0,150.5449,150.763,150.535,150.7134,13368.0
2022-11-29 13:15:00,152.03,152.08,151.26,151.39,31234.0,150.6837,150.7332,149.9205,150.0493,31234.0
2022-11-29 13:20:00,151.42,151.47,151.27,151.37,36340.0,150.0791,150.1286,149.9304,150.0295,36340.0
2022-11-29 13:25:00,151.36,151.48,151.3,151.3,101862.0,150.0196,150.1385,149.9601,149.9601,101862.0
2022-11-29 13:30:00,151.3,151.51,151.26,151.45,61569.0,149.9601,150.1683,149.9205,150.1088,61569.0
2022-11-29 13:35:00,151.46,151.74,151.45,151.68,52201.0,150.1187,150.3962,150.1088,150.3368,52201.0
2022-11-29 13:40:00,151.66,151.85,151.61,151.8,27603.0,150.3169,150.5053,150.2674,150.4557,27603.0
2022-11-29 13:45:00,151.81,151.92,151.78,151.86,32406.0,150.4656,150.5746,150.4359,150.5152,32406.0
2022-11-29 13:50:00,151.87,152.0,151.71,151.9,105797.0,150.5251,150.6539,150.3665,150.5548,105797.0
2022-11-29 13:55:00,151.91,152.08,151.9,152.02,39243.0,150.5647,150.7332,150.5548,150.6738,39243.0
2022-11-29 14:00:00,152.03,152.55,152.03,152.43,31359.0,150.6837,151.1991,150.6837,151.0801,31359.0
2022-11-29 14:05:00,152.46,152.46,152.25,152.3,25325.0,151.1099,151.1099,150.9017,150.9513,25325.0
2022-11-29 14:10:00,152.33,152.41,152.27,152.39,24333.0,150.981,151.0603,150.9215,151.0405,24333.0
2022-11-29 14:15:00,152.4,152.43,152.18,152.22,20950.0,151.0504,151.0801,150.8323,150.872,20950.0
2022-11-29 14:20:00,152.2,152.22,151.96,151.98,51378.0,150.8522,150.872,150.6143,150.6341,51378.0
2022-11-29 14:25:00,151.97,152.06,151.87,151.95,14643.0,150.6242,150.7134,150.5251,150.6044,14643.0
2022-11-29 14:30:00,151.97,151.97,151.75,151.9,59483.0,150.6242,150.6242,150.4061,150.5548,59483.0
2022-11-29 14:35:00,151.9,151.95,151.62,151.82,79823.0,150.5548,150.6044,150.2773,150.4755,79823.0
2022-11-29 14:40:00,151.84,151.92,151.67,151.71,25471.0,150.4953,150.5746,150.3268,150.3665,25471.0
2022-11-29 14:45:00,151.69,151.72,151.46,151.46,27262.0,150.3467,150.3764,150.1187,150.1187,27262.0
2022-11-29 14:50:00,151.47,151.92,151.42,151.74,115327.0,150.1286,150.5746,150.0791,150.3962,115327.0
2022-11-29 14:55:00,151.75,151.88,151.63,151.86,54173.0,150.4061,150.535,150.2872,150.5152,54173.0
2022-11-29 15:00:00,151.84,151.97,151.75,151.78,68271.0,150.4953,150.6242,150.4061,150.4359,68271.0
2022-11-29 15:05:00,151.78,152.11,151.68,152.08,42461.0,150.4359,150.763,150.3368,150.7332,42461.0
2022-11-29 15:10:00,152.05,152.1,152.0,152.07,24851.0,150.7035,150.753,150.6539,150.7233,24851.0
2022-11-29 15:15:00,152.08,152.12,151.9,151.91,109331.0,150.7332,150.7729,150.5548,150.5647,109331.0
2022-11-29 15:20:00,151.9,152.13,151.8,151.87,34525.0,150.5548,150.7828,150.4557,150.5251,34525.0
2022-11-29 15:25:00,151.86,152.02,151.79,151.91,31974.0,150.5152,150.6738,150.4458,150.5647,31974.0
2022-11-29 15:30:00,151.92,151.97,151.64,151.87,49663.0,150.5746,150.6242,150.2971,150.5251,49663.0
2022-11-29 15:35:00,151.89,151.92,151.63,151.68,45529.0,150.5449,150.5746,150.2872,150.3368,45529.0
2022-11-29 15:40:00,151.69,151.88,151.63,151.66,79769.0,150.3467,150.535,150.2872,150.3169,79769.0
2022-11-29 15:45:00,151.66,151.75,151.48,151.71,66793.0,150.3169,150.4061,150.1385,150.3665,66793.0
2022-11-29 15:50:00,151.71,151.79,151.45,151.52,90375.0,150.3665,150.4458,150.1088,150.1782,90375.0
2022-11-29 15:55:00,151.5,151.82,151.49,151.68,188205.0,150.1584,150.4755,150.1484,150.3368,188205.0
2022-11-30 09:30:00,150.75,152.67,150.13,152.66,313098.0,149.415,151.318,148.8005,151.3081,313098.0
2022-11-30 09:35:00,152.55,153.22,152.39,152.68,160981.0,151.1991,151.8631,151.0405,151.3279,160981.0
2022-11-30 09:40:00,152.57,152.74,151.4,152.11,206231.0,151.2189,151.3874,150.0592,150.763,206231.0
2022-11-30 09:45:00,152.04,152.35,151.0,151.14,106639.0,150.6936,151.0008,149.6628,149.8015,106639.0
2022-11-30 09:50:00,151.2,151.67,150.88,150.88,95519.0,149.861,150.3268,149.5438,149.5438,95519.0
2022-11-30 09:55:00,150.99,151.65,150.9,151.22,139829.0,149.6529,150.307,149.5637,149.8808,139829.0
2022-11-30 10:00:00,151.29,151.42,150.55,151.4,90894.0,149.9502,150.0791,149.2168,150.0592,90894.0
2022-11-30 10:05:00,151.36,152.04,151.25,152.01,81211.0,150.0196,150.6936,149.9106,150.6638,81211.0
2022-11-30 10:10:00,151.99,152.44,151.97,152.15,76059.0,150.644,151.09,150.6242,150.8026,76059.0
2022-11-30 10:15:00,152.15,152.72,152.05,152.33,73927.0,150.8026,151.3676,150.7035,150.981,73927.0
2022-11-30 10:20:00,152.45,152.99,152.45,152.83,50220.0,151.0999,151.6352,151.0999,151.4766,50220.0
2022-11-30 10:25:00,152.86,152.91,152.52,152.73,40447.0,151.5063,151.5559,151.1693,151.3775,40447.0
2022-11-30 10:30:00,152.76,152.82,152.6,152.74,29119.0,151.4072,151.4667,151.2486,151.3874,29119.0
2022-11-30 10:35:00,152.78,153.03,152.37,152.39,45161.0,151.427,151.6748,151.0207,151.0405,45161.0
2022-11-30 10:40:00,152.36,152.53,152.26,152.26,50278.0,151.0107,151.1792,150.9116,150.9116,50278.0
2022-11-30 10:45:00,152.26,152.32,151.97,152.11,44102.0,150.9116,150.9711,150.6242,150.763,44102.0
2022-11-30 10:50:00,152.11,152.18,151.78,151.8,33531.0,150.763,150.8323,150.4359,150.4557,33531.0
2022-11-30 10:55:00,151.8,151.96,151.54,151.54,47026.0,150.4557,150.6143,150.198,150.198,47026.0
2022-11-30 11:00:00,151.56,151.74,151.3,151.44,49894.0,150.2178,150.3962,149.9601,150.0989,49894.0
2022-11-30 11:05:00,151.43,151.57,151.35,151.45,51079.0,150.089,150.2277,150.0097,150.1088,51079.0
2022-11-30 11:10:00,151.44,151.72,151.41,151.56,45920.0,150.0989,150.3764,150.0692,150.2178,45920.0
2022-11-30 11:15:00,151.54,151.68,151.33,151.41,29627.0,150.198,150.3368,149.9899,150.0692,29627.0
2022-11-30 11:20:00,151.37,151.64,151.35,151.57,29435.0,150.0295,150.2971,150.0097,150.2277,29435.0
2022-11-30 11:25:00,151.6,151.64,151.32,151.44,35774.0,150.2575,150.2971,149.9799,150.0989,35774.0
2022-11-30 11:30:00,151.47,151.88,151.45,151.81,44753.0,150.1286,150.535,150.1088,150.4656,44753.0
2022-11-30 11:35:00,151.8,151.96,151.72,151.86,34729.0,150.4557,150.6143,150.3764,150.5152,34729.0
2022-11-30 11:40:00,151.9,152.02,151.81,151.98,32511.0,150.5548,150.6738,150.4656,150.6341,32511.0
2022-11-30 11:45:00,151.97,152.31,151.95,152.31,34284.0,150.6242,150.9612,150.6044,150.9612,34284.0
2022-11-30 11:50:00,152.36,152.64,152.28,152.53,33321.0,151.0107,151.2883,150.9314,151.1792,33321.0
2022-11-30 11:55:00,152.55,152.65,152.12,152.39,31009.0,151.1991,151.2982,150.7729,151.0405,31009.0
2022-11-30 12:00:00,152.41,152.78,152.4,152.72,26571.0,151.0603,151.427,151.0504,151.3676,26571.0
2022-11-30 12:05:00,152.76,152.76,152.16,152.18,35188.0,151.4072,151.4072,150.8125,150.8323,35188.0
2022-11-30 12:10:00,152.21,152.21,151.77,151.99,53036.0,150.8621,150.8621,150.426,150.644,53036.0
2022-11-30 12:15:00,151.97,151.97,151.59,151.75,36799.0,150.6242,150.6242,150.2476,150.4061,36799.0
2022-11-30 12:20:00,151.71,151.74,151.39,151.68,26354.0,150.3665,150.3962,150.0493,150.3368,26354.0
2022-11-30 12:25:00,151.66,151.83,151.53,151.76,22230.0,150.3169,150.4854,150.1881,150.4161,22230.0
2022-11-30 12:30:00,151.77,152.15,151.66,152.06,58778.0,150.426,150.8026,150.3169,150.7134,58778.0
2022-11-30 12:35:00,152.09,152.09,151.7,151.86,23252.0,150.7431,150.7431,150.3566,150.5152,23252.0
2022-11-30 12:40:00,151.92,152.13,151.85,152.02,20633.0,150.5746,150.7828,150.5053,150.6738,20633.0
2022-11-30 12:45:00,152.02,152.24,152.02,152.22,30322.0,150.6738,150.8918,150.6738,150.872,30322.0
2022-11-30 12:50:00,152.24,152.32,152.07,152.24,24973.0,150.8918,150.9711,150.7233,150.8918,24973.0
2022-11-30 12:55:00,152.25,152.31,151.96,152.06,34868.0,150.9017,150.9612,150.6143,150.7134,34868.0
2022-11-30 13:00:00,152.07,152.37,152.06,152.36,26637.0,150.7233,151.0207,150.7134,151.0107,26637.0
2022-11-30 13:05:00,152.36,152.48,152.3,152.47,20933.0,151.0107,151.1297,150.9513,151.1198,20933.0
2022-11-30 13:10:00,152.45,152.62,152.31,152.46,45374.0,151.0999,151.2684,150.9612,151.1099,45374.0
2022-11-30 13:15:00,152.45,152.48,152.25,152.25,27659.0,151.0999,151.1297,150.9017,150.9017,27659.0
2022-11-30 13:20:00,152.18,152.21,152.06,152.15,24079.0,150.8323,150.8621,150.7134,150.8026,24079.0
2022-11-30 13:25:00,152.15,152.15,152.01,152.1,37407.0,150.8026,150.8026,150.6638,150.753,37407.0
2022-11-30 13:30:00,152.13,153.15,151.76,152.84,100068.0,150.7828,151.7937,150.4161,151.4865,100068.0
2022-11-30 13:35:00,152.89,154.29,152.89,154.02,81747.0,151.536,152.9236,151.536,152.656,81747.0
2022-11-30 13:40:00,154.06,154.48,153.74,154.05,82862.0,152.6957,153.112,152.3785,152.6858,82862.0
2022-11-30 13:45:00,154.09,154.14,153.19,154.03,77244.0,152.7254,152.775,151.8334,152.666,77244.0
2022-11-30 13:50:00,154.0,154.35,153.84,154.34,30034.0,152.6362,152.9831,152.4776,152.9732,30034.0
2022-11-30 13:55:00,154.4,155.19,154.32,155.05,56433.0,153.0327,153.8157,152.9534,153.6769,56433.0
2022-11-30 14:00:00,155.07,156.1,155.07,156.04,62691.0,153.6967,154.7176,153.6967,154.6582,62691.0
2022-11-30 14:05:00,156.08,156.77,156.04,156.55,59047.0,154.6978,155.3817,154.6582,155.1636,59047.0
2022-11-30 14:10:00,156.52,157.14,156.43,157.12,63136.0,155.1339,155.7484,155.0447,155.7286,63136.0
2022-11-30 14:15:00,157.13,158.08,157.02,158.01,64235.0,155.7385,156.6801,155.6295,156.6107,64235.0
2022-11-30 14:20:00,158.02,158.22,157.68,158.03,69269.0,156.6206,156.8188,156.2836,156.6305,69269.0
2022-11-30 14:25:00,157.96,158.15,157.56,157.6,54968.0,156.5611,156.7495,156.1647,156.2043,54968.0
2022-11-30 14:30:00,157.64,157.64,156.68,157.09,102294.0,156.244,156.244,155.2925,155.6989,102294.0
2022-11-30 14:35:00,157.1,157.36,156.64,156.8,45475.0,155.7088,155.9665,155.2528,155.4114,45475.0
2022-11-30 14:40:00,156.84,156.88,156.25,156.36,43902.0,155.4511,155.4907,154.8663,154.9753,43902.0
2022-11-30 14:45:00,156.34,156.93,156.34,156.93,61636.0,154.9555,155.5403,154.9555,155.5403,61636.0
2022-11-30 14:50:00,156.88,157.31,156.8,156.82,50231.0,155.4907,155.9169,155.4114,155.4312,50231.0
2022-11-30 14:55:00,156.85,157.37,156.7,157.37,62614.0,155.461,155.9764,155.3123,155.9764,62614.0
2022-11-30 15:00:00,157.35,157.52,157.15,157.44,47266.0,155.9565,156.125,155.7583,156.0458,47266.0
2022-11-30 15:05:00,157.43,157.79,157.36,157.75,61712.0,156.0358,156.3927,155.9665,156.353,61712.0
2022-11-30 15:10:00,157.74,157.91,157.59,157.74,59506.0,156.3431,156.5116,156.1944,156.3431,59506.0
2022-11-30 15:15:00,157.75,158.22,157.7,158.02,57568.0,156.353,156.8188,156.3034,156.6206,57568.0
2022-11-30 15:20:00,158.01,158.34,157.92,158.23,69505.0,156.6107,156.9378,156.5215,156.8288,69505.0
2022-11-30 15:25:00,158.23,158.35,158.14,158.26,91544.0,156.8288,156.9477,156.7396,156.8585,91544.0
2022-11-30 15:30:00,158.27,158.49,158.1,158.48,81425.0,156.8684,157.0865,156.6999,157.0765,81425.0
2022-11-30 15:35:00,158.46,158.64,158.15,158.2,137142.0,157.0567,157.2351,156.7495,156.799,137142.0
2022-11-30 15:40:00,158.19,158.35,158.03,158.06,124873.0,156.7891,156.9477,156.6305,156.6603,124873.0
2022-11-30 15:45:00,158.07,158.46,157.96,158.03,171019.0,156.6702,157.0567,156.5611,156.6305,171019.0
2022-11-30 15:50:00,158.04,159.64,158.02,159.46,395298.0,156.6404,158.2263,156.6206,158.0479,395298.0
2022-11-30 15:55:00,159.46,160.25,158.98,159.76,678645.0,158.0479,158.8309,157.5721,158.3452,678645.0
2022-12-01 09:30:00,147.55,147.59,144.56,145.19,2078407.0,146.2433,146.283,143.2798,143.9042,2078407.0
2022-12-01 09:35:00,145.18,145.37,142.44,142.44,1487529.0,143.8943,144.0826,141.1786,141.1786,1487529.0
2022-12-01 09:40:00,142.51,145.1,142.08,144.8,1128055.0,141.248,143.815,140.8218,143.5177,1128055.0
2022-12-01 09:45:00,144.61,145.37,144.25,144.76,992329.0,143.3294,144.0826,142.9726,143.478,992329.0
2022-12-01 09:50:00,144.8,145.28,144.41,144.99,544107.0,143.5177,143.9934,143.1311,143.706,544107.0
2022-12-01 09:55:00,144.94,145.25,144.23,144.31,568838.0,143.6564,143.9637,142.9527,143.032,568838.0
2022-12-01 10:00:00,144.31,144.65,143.61,144.02,758804.0,143.032,143.369,142.3382,142.7446,758804.0
2022-12-01 10:05:00,144.02,144.05,143.25,143.48,543509.0,142.7446,142.7743,141.9814,142.2094,543509.0
2022-12-01 10:10:00,143.46,143.5,142.75,142.89,488704.0,142.1896,142.2292,141.4858,141.6246,488704.0
2022-12-01 10:15:00,142.87,143.02,142.29,142.78,520720.0,141.6048,141.7535,141.0299,141.5156,520720.0
2022-12-01 10:20:00,142.76,143.85,142.73,143.32,458056.0,141.4958,142.5761,141.466,142.0508,458056.0
2022-12-01 10:25:00,143.26,143.48,142.56,142.91,453879.0,141.9913,142.2094,141.2975,141.6444,453879.0
2022-12-01 10:30:00,142.92,143.75,142.64,143.59,457889.0,141.6543,142.477,141.3768,142.3184,457889.0
2022-12-01 10:35:00,143.59,143.9,143.29,143.71,269993.0,142.3184,142.6257,142.0211,142.4373,269993.0
2022-12-01 10:40:00,143.68,144.26,143.5,143.88,328858.0,142.4076,142.9825,142.2292,142.6058,328858.0
2022-12-01 10:45:00,143.88,144.04,143.05,143.98,331483.0,142.6058,142.7644,141.7832,142.705,331483.0
2022-12-01 10:50:00,143.96,144.23,143.77,143.94,297439.0,142.6851,142.9527,142.4968,142.6653,297439.0
2022-12-01 10:55:00,143.94,145.19,143.8,145.09,377953.0,142.6653,143.9042,142.5265,143.8051,377953.0
2022-12-01 11:00:00,145.13,145.4,144.85,144.98,542523.0,143.8448,144.1124,143.5672,143.6961,542523.0
2022-12-01 11:05:00,145.0,145.62,144.6,145.44,418796.0,143.7159,144.3304,143.3195,144.152,418796.0
2022-12-01 11:10:00,145.45,145.64,144.95,145.09,262014.0,144.1619,144.3502,143.6664,143.8051,262014.0
2022-12-01 11:15:00,145.09,145.12,144.57,144.72,216290.0,143.8051,143.8349,143.2897,143.4384,216290.0
2022-12-01 11:20:00,144.71,144.83,144.56,144.74,195670.0,143.4285,143.5474,143.2798,143.4582,195670.0
2022-12-01 11:25:00,144.75,144.78,144.31,144.51,281690.0,143.4681,143.4979,143.032,143.2303,281690.0
2022-12-01 11:30:00,144.51,144.78,144.38,144.62,227365.0,143.2303,143.4979,143.1014,143.3393,227365.0
2022-12-01 11:35:00,144.64,144.68,144.28,144.61,145600.0,143.3591,143.3988,143.0023,143.3294,145600.0
2022-12-01 11:40:00,144.62,144.78,144.37,144.54,179019.0,143.3393,143.4979,143.0915,143.26,179019.0
2022-12-01 11:45:00,144.54,144.57,143.37,143.39,286916.0,143.26,143.2897,142.1004,142.1202,286916.0
2022-12-01 11:50:00,143.4,143.8,143.38,143.68,181642.0,142.1301,142.5265,142.1103,142.4076,181642.0
2022-12-01 11:55:00,143.69,143.88,143.5,143.86,170437.0,142.4175,142.6058,142.2292,142.586,170437.0
2022-12-01 12:00:00,143.86,143.95,143.68,143.7,275748.0,142.586,142.6752,142.4076,142.4274,275748.0
2022-12-01 12:05:00,143.7,143.7,143.5,143.67,118237.0,142.4274,142.4274,142.2292,142.3977,118237.0
2022-12-01 12:10:00,143.66,144.47,143.58,144.39,200835.0,142.3878,143.1906,142.3085,143.1113,200835.0
2022-12-01 12:15:00,144.39,144.53,143.93,143.96,193863.0,143.1113,143.2501,142.6554,142.6851,193863.0
2022-12-01 12:20:00,143.98,144.31,143.87,144.19,187443.0,142.705,143.032,142.5959,142.9131,187443.0
2022-12-01 12:25:00,144.21,144.67,144.21,144.47,199056.0,142.9329,143.3888,142.9329,143.1906,199056.0
2022-12-01 12:30:00,144.49,145.04,144.45,144.68,193486.0,143.2104,143.7556,143.1708,143.3988,193486.0
2022-12-01 12:35:00,144.68,144.7,144.55,144.64,97637.0,143.3988,143.4186,143.2699,143.3591,97637.0
2022-12-01 12:40:00,144.63,144.72,144.29,144.41,109325.0,143.3492,143.4384,143.0122,143.1311,109325.0
2022-12-01 12:45:00,144.41,144.61,144.33,144.45,105845.0,143.1311,143.3294,143.0519,143.1708,105845.0
2022-12-01 12:50:00,144.46,144.77,144.42,144.57,115873.0,143.1807,143.488,143.1411,143.2897,115873.0
2022-12-01 12:55:00,144.58,144.88,144.43,144.77,83900.0,143.2996,143.597,143.151,143.488,83900.0
2022-12-01 13:00:00,144.78,144.78,144.56,144.72,102983.0,143.4979,143.4979,143.2798,143.4384,102983.0
2022-12-01 13:05:00,144.74,145.01,144.6,144.92,150885.0,143.4582,143.7258,143.3195,143.6366,150885.0
2022-12-01 13:10:00,144.89,145.02,144.66,144.94,146524.0,143.6069,143.7357,143.3789,143.6564,146524.0
2022-12-01 13:15:00,144.96,144.98,144.01,144.1,157097.0,143.6763,143.6961,142.7347,142.8239,157097.0
2022-12-01 13:20:00,144.09,144.35,144.0,144.31,131425.0,142.814,143.0717,142.7248,143.032,131425.0
2022-12-01 13:25:00,144.32,144.59,144.31,144.35,101958.0,143.0419,143.3095,143.032,143.0717,101958.0
2022-12-01 13:30:00,144.34,144.6,144.33,144.55,109756.0,143.0618,143.3195,143.0519,143.2699,109756.0
2022-12-01 13:35:00,144.57,144.72,144.5,144.67,95404.0,143.2897,143.4384,143.2203,143.3888,95404.0
2022-12-01 13:40:00,144.67,145.05,144.66,144.81,178223.0,143.3888,143.7655,143.3789,143.5276,178223.0
2022-12-01 13:45:00,144.8,145.17,144.64,145.09,138631.0,143.5177,143.8844,143.3591,143.8051,138631.0
2022-12-01 13:50:00,145.08,145.3,145.01,145.2,142837.0,143.7952,144.0133,143.7258,143.9141,142837.0
2022-12-01 13:55:00,145.2,145.29,145.08,145.18,131702.0,143.9141,144.0033,143.7952,143.8943,131702.0
2022-12-01 14:00:00,145.18,145.2,144.88,145.14,138249.0,143.8943,143.9141,143.597,143.8547,138249.0
2022-12-01 14:05:00,145.14,146.34,145.14,146.32,390621.0,143.8547,145.0441,143.8547,145.0242,390621.0
2022-12-01 14:10:00,146.35,146.36,145.96,146.09,282181.0,145.054,145.0639,144.6674,144.7963,282181.0
2022-12-01 14:15:00,146.08,146.21,145.98,146.08,172419.0,144.7864,144.9152,144.6872,144.7864,172419.0
2022-12-01 14:20:00,146.08,146.54,146.08,146.4,230387.0,144.7864,145.2423,144.7864,145.1035,230387.0
2022-12-01 14:25:00,146.4,146.69,146.1,146.12,228788.0,145.1035,145.391,144.8062,144.826,228788.0
2022-12-01 14:30:00,146.11,146.2,145.84,146.1,140245.0,144.8161,144.9053,144.5485,144.8062,140245.0
2022-12-01 14:35:00,146.1,146.25,145.98,146.15,127912.0,144.8062,144.9548,144.6872,144.8557,127912.0
2022-12-01 14:40:00,146.16,146.16,145.46,145.47,258368.0,144.8656,144.8656,144.1718,144.1818,258368.0
2022-12-01 14:45:00,145.48,146.33,145.45,146.24,239306.0,144.1917,145.0341,144.1619,144.9449,239306.0
2022-12-01 14:50:00,146.24,146.68,146.23,146.52,197672.0,144.9449,145.381,144.935,145.2225,197672.0
2022-12-01 14:55:00,146.52,146.79,146.41,146.79,189805.0,145.2225,145.4901,145.1134,145.4901,189805.0
2022-12-01 15:00:00,146.77,146.94,146.7,146.73,206427.0,145.4702,145.6387,145.4009,145.4306,206427.0
2022-12-01 15:05:00,146.72,146.8,146.7,146.72,204422.0,145.4207,145.5,145.4009,145.4207,204422.0
2022-12-01 15:10:00,146.72,146.73,146.34,146.46,143444.0,145.4207,145.4306,145.0441,145.163,143444.0
2022-12-01 15:15:00,146.45,146.57,145.49,146.05,292845.0,145.1531,145.272,144.2016,144.7566,292845.0
2022-12-01 15:20:00,146.05,146.18,145.75,146.17,169068.0,144.7566,144.8855,144.4593,144.8756,169068.0
2022-12-01 15:25:00,146.16,146.66,146.15,146.56,150922.0,144.8656,145.3612,144.8557,145.2621,150922.0
2022-12-01 15:30:00,146.56,147.22,146.5,147.11,278954.0,145.2621,145.9163,145.2026,145.8072,278954.0
2022-12-01 15:35:00,147.11,147.21,147.0,147.04,226680.0,145.8072,145.9063,145.6982,145.7379,226680.0
2022-12-01 15:40:00,147.03,147.15,146.32,146.77,432270.0,145.7279,145.8469,145.0242,145.4702,432270.0
2022-12-01 15:45:00,146.76,146.8,146.25,146.44,263667.0,145.4603,145.5,144.9548,145.1432,263667.0
2022-12-01 15:50:00,146.44,147.43,146.44,147.22,595398.0,145.1432,146.1244,145.1432,145.9163,595398.0
2022-12-01 15:55:00,147.22,147.36,146.7,146.83,1141435.0,145.9163,146.055,145.4009,145.5297,1141435.0
2022-12-02 09:30:00,144.29,144.41,143.17,144.09,501582.0,143.0122,143.1311,141.9021,142.814,501582.0
2022-12-02 09:35:00,144.18,144.35,143.25,144.15,318940.0,142.9032,143.0717,141.9814,142.8734,318940.0
2022-12-02 09:40:00,144.17,144.85,143.84,144.29,267201.0,142.8933,143.5672,142.5662,143.0122,267201.0
2022-12-02 09:45:00,144.23,144.32,143.5,143.52,167400.0,142.9527,143.0419,142.2292,142.249,167400.0
2022-12-02 09:50:00,143.52,143.92,143.23,143.72,151933.0,142.249,142.6455,141.9616,142.4473,151933.0
2022-12-02 09:55:00,143.76,144.38,143.72,144.09,156846.0,142.4869,143.1014,142.4473,142.814,156846.0
2022-12-02 10:00:00,144.06,144.58,144.04,144.22,203021.0,142.7842,143.2996,142.7644,142.9428,203021.0
2022-12-02 10:05:00,144.25,144.87,144.22,144.64,121474.0,142.9726,143.5871,142.9428,143.3591,121474.0
2022-12-02 10:10:00,144.62,145.21,144.62,144.96,213514.0,143.3393,143.9241,143.3393,143.6763,213514.0
2022-12-02 10:15:00,144.96,145.21,144.5,144.69,112300.0,143.6763,143.9241,143.2203,143.4087,112300.0
2022-12-02 10:20:00,144.72,145.0,144.65,144.88,84994.0,143.4384,143.7159,143.369,143.597,84994.0
2022-12-02 10:25:00,144.88,145.04,144.51,144.67,111084.0,143.597,143.7556,143.2303,143.3888,111084.0
2022-12-02 10:30:00,144.64,144.82,144.27,144.82,78460.0,143.3591,143.5375,142.9924,143.5375,78460.0
2022-12-02 10:35:00,144.78,144.78,143.93,144.03,111262.0,143.4979,143.4979,142.6554,142.7545,111262.0
2022-12-02 10:40:00,144.05,144.36,143.83,144.12,142803.0,142.7743,143.0816,142.5563,142.8437,142803.0
2022-12-02 10:45:00,144.11,144.3,143.8,144.08,148157.0,142.8338,143.0221,142.5265,142.8041,148157.0
2022-12-02 10:50:00,144.05,144.71,144.04,144.39,98843.0,142.7743,143.4285,142.7644,143.1113,98843.0
2022-12-02 10:55:00,144.37,144.38,143.6,143.72,149129.0,143.0915,143.1014,142.3283,142.4473,149129.0
2022-12-02 11:00:00,143.71,143.88,143.31,143.52,285419.0,142.4373,142.6058,142.0409,142.249,285419.0
2022-12-02 11:05:00,143.5,143.65,143.27,143.5,237364.0,142.2292,142.3779,142.0012,142.2292,237364.0
2022-12-02 11:10:00,143.51,143.79,143.27,143.65,160101.0,142.2391,142.5166,142.0012,142.3779,160101.0
2022-12-02 11:15:00,143.65,144.07,143.61,143.8,155456.0,142.3779,142.7942,142.3382,142.5265,155456.0
2022-12-02 11:20:00,143.78,143.96,143.53,143.55,76664.0,142.5067,142.6851,142.2589,142.2788,76664.0
2022-12-02 11:25:00,143.55,143.85,143.46,143.84,97670.0,142.2788,142.5761,142.1896,142.5662,97670.0
2022-12-02 11:30:00,143.85,143.89,143.3,143.58,160833.0,142.5761,142.6157,142.031,142.3085,160833.0
2022-12-02 11:35:00,143.6,143.78,143.38,143.52,92417.0,142.3283,142.5067,142.1103,142.249,92417.0
2022-12-02 11:40:00,143.53,144.0,143.52,143.84,116052.0,142.2589,142.7248,142.249,142.5662,116052.0
2022-12-02 11:45:00,143.83,144.15,143.7,143.81,109204.0,142.5563,142.8734,142.4274,142.5365,109204.0
2022-12-02 11:50:00,143.83,143.89,143.61,143.71,115526.0,142.5563,142.6157,142.3382,142.4373,115526.0
2022-12-02 11:55:00,143.71,143.92,143.66,143.67,71115.0,142.4373,142.6455,142.3878,142.3977,71115.0
2022-12-02 12:00:00,143.67,143.71,143.51,143.58,111402.0,142.3977,142.4373,142.2391,142.3085,111402.0
2022-12-02 12:05:00,143.59,143.6,143.28,143.45,160353.0,142.3184,142.3283,142.0111,142.1796,160353.0
2022-12-02 12:10:00,143.45,144.05,143.45,143.85,174184.0,142.1796,142.7743,142.1796,142.5761,174184.0
2022-12-02 12:15:00,143.84,143.95,143.53,143.86,120743.0,142.5662,142.6752,142.2589,142.586,120743.0
2022-12-02 12:20:00,143.85,143.91,143.71,143.88,77716.0,142.5761,142.6356,142.4373,142.6058,77716.0
2022-12-02 12:25:00,143.89,143.95,143.45,143.54,106640.0,142.6157,142.6752,142.1796,142.2688,106640.0
2022-12-02 12:30:00,143.56,143.78,143.5,143.75,55692.0,142.2887,142.5067,142.2292,142.477,55692.0
2022-12-02 12:35:00,143.75,143.79,143.35,143.39,99073.0,142.477,142.5166,142.0805,142.1202,99073.0
2022-12-02 12:40:00,143.38,143.51,143.28,143.4,77467.0,142.1103,142.2391,142.0111,142.1301,77467.0
2022-12-02 12:45:00,143.38,143.49,143.12,143.13,88607.0,142.1103,142.2193,141.8526,141.8625,88607.0
2022-12-02 12:50:00,143.12,143.35,143.09,143.19,80482.0,141.8526,142.0805,141.8228,141.9219,80482.0
2022-12-02 12:55:00,143.16,143.23,142.78,142.91,197814.0,141.8922,141.9616,141.5156,141.6444,197814.0
2022-12-02 13:00:00,142.92,143.27,142.87,142.96,113928.0,141.6543,142.0012,141.6048,141.694,113928.0
2022-12-02 13:05:00,142.97,143.05,142.85,142.92,275527.0,141.7039,141.7832,141.585,141.6543,275527.0
2022-12-02 13:10:00,142.9,143.04,142.82,142.98,116853.0,141.6345,141.7733,141.5552,141.7138,116853.0
2022-12-02 13:15:00,142.97,143.17,142.85,143.0,118666.0,141.7039,141.9021,141.585,141.7336,118666.0
2022-12-02 13:20:00,143.01,143.29,142.93,143.2,120545.0,141.7435,142.0211,141.6642,141.9319,120545.0
2022-12-02 13:25:00,143.19,143.34,143.15,143.31,115548.0,141.9219,142.0706,141.8823,142.0409,115548.0
2022-12-02 13:30:00,143.31,143.37,143.17,143.21,124397.0,142.0409,142.1004,141.9021,141.9418,124397.0
2022-12-02 13:35:00,143.2,143.32,143.05,143.31,157746.0,141.9319,142.0508,141.7832,142.0409,157746.0
2022-12-02 13:40:00,143.31,143.59,143.25,143.29,98214.0,142.0409,142.3184,141.9814,142.0211,98214.0
2022-12-02 13:45:00,143.28,143.43,143.16,143.35,72117.0,142.0111,142.1598,141.8922,142.0805,72117.0
2022-12-02 13:50:00,143.34,143.35,143.25,143.27,50844.0,142.0706,142.0805,141.9814,142.0012,50844.0
2022-12-02 13:55:00,143.26,143.28,143.08,143.2,98494.0,141.9913,142.0111,141.8129,141.9319,98494.0
2022-12-02 14:00:00,143.2,143.46,143.15,143.36,68128.0,141.9319,142.1896,141.8823,142.0904,68128.0
2022-12-02 14:05:00,143.37,143.37,143.15,143.19,49793.0,142.1004,142.1004,141.8823,141.9219,49793.0
2022-12-02 14:10:00,143.18,143.26,143.15,143.2,55681.0,141.912,141.9913,141.8823,141.9319,55681.0
2022-12-02 14:15:00,143.2,143.27,143.18,143.25,82033.0,141.9319,142.0012,141.912,141.9814,82033.0
2022-12-02 14:20:00,143.25,143.29,143.06,143.13,88645.0,141.9814,142.0211,141.7931,141.8625,88645.0
2022-12-02 14:25:00,143.13,143.3,143.06,143.22,99010.0,141.8625,142.031,141.7931,141.9517,99010.0
2022-12-02 14:30:00,143.2,143.31,143.04,143.27,93683.0,141.9319,142.0409,141.7733,142.0012,93683.0
2022-12-02 14:35:00,143.27,143.27,143.02,143.11,94169.0,142.0012,142.0012,141.7535,141.8427,94169.0
2022-12-02 14:40:00,143.07,143.23,143.02,143.17,102352.0,141.803,141.9616,141.7535,141.9021,102352.0
2022-12-02 14:45:00,143.16,143.61,143.14,143.61,124527.0,141.8922,142.3382,141.8724,142.3382,124527.0
2022-12-02 14:50:00,143.61,143.77,143.52,143.74,96086.0,142.3382,142.4968,142.249,142.4671,96086.0
2022-12-02 14:55:00,143.75,144.04,143.75,144.0,118550.0,142.477,142.7644,142.477,142.7248,118550.0
2022-12-02 15:00:00,144.0,144.04,143.86,143.93,146577.0,142.7248,142.7644,142.586,142.6554,146577.0
2022-12-02 15:05:00,143.94,143.99,143.82,143.96,105408.0,142.6653,142.7149,142.5464,142.6851,105408.0
2022-12-02 15:10:00,143.96,144.49,143.94,144.48,174554.0,142.6851,143.2104,142.6653,143.2005,174554.0
2022-12-02 15:15:00,144.47,144.67,144.39,144.49,163358.0,143.1906,143.3888,143.1113,143.2104,163358.0
2022-12-02 15:20:00,144.49,144.55,144.16,144.2,145982.0,143.2104,143.2699,142.8834,142.923,145982.0
2022-12-02 15:25:00,144.21,144.51,144.2,144.46,160464.0,142.9329,143.2303,142.923,143.1807,160464.0
2022-12-02 15:30:00,144.46,144.68,144.37,144.45,128176.0,143.1807,143.3988,143.0915,143.1708,128176.0
2022-12-02 15:35:00,144.43,144.47,144.17,144.46,138047.0,143.151,143.1906,142.8933,143.1807,138047.0
2022-12-02 15:40:00,144.44,144.61,144.37,144.46,111460.0,143.1609,143.3294,143.0915,143.1807,111460.0
2022-12-02 15:45:00,144.46,144.49,144.11,144.16,151909.0,143.1807,143.2104,142.8338,142.8834,151909.0
2022-12-02 15:50:00,144.18,144.53,144.01,144.52,190368.0,142.9032,143.2501,142.7347,143.2402,190368.0
2022-12-02 15:55:00,144.53,144.59,144.3,144.52,358828.0,143.2501,143.3095,143.0221,143.2402,358828.0
2022-12-05 09:30:00,142.8,143.98,142.53,143.15,353804.0,141.5354,142.705,141.2678,141.8823,353804.0
2022-12-05 09:35:00,143.09,144.39,142.93,143.97,206481.0,141.8228,143.1113,141.6642,142.695,206481.0
2022-12-05 09:40:00,144.01,144.27,143.27,143.65,147779.0,142.7347,142.9924,142.0012,142.3779,147779.0
2022-12-05 09:45:00,143.64,143.67,142.12,142.14,225595.0,142.368,142.3977,140.8614,140.8812,225595.0
2022-12-05 09:50:00,142.12,142.19,141.13,141.7,294038.0,140.8614,140.9308,139.8802,140.4451,294038.0
2022-12-05 09:55:00,141.7,141.79,141.05,141.21,103382.0,140.4451,140.5343,139.8009,139.9595,103382.0
2022-12-05 10:00:00,141.14,141.14,140.48,140.87,236481.0,139.8901,139.8901,139.2359,139.6225,236481.0
2022-12-05 10:05:00,140.85,141.13,140.36,140.37,175181.0,139.6027,139.8802,139.117,139.1269,175181.0
2022-12-05 10:10:00,140.39,140.9,140.33,140.59,122916.0,139.1467,139.6522,139.0873,139.345,122916.0
2022-12-05 10:15:00,140.55,140.76,140.37,140.45,81806.0,139.3053,139.5135,139.1269,139.2062,81806.0
2022-12-05 10:20:00,140.45,140.49,140.22,140.37,90216.0,139.2062,139.2459,138.9782,139.1269,90216.0
2022-12-05 10:25:00,140.39,140.9,140.21,140.52,107169.0,139.1467,139.6522,138.9683,139.2756,107169.0
2022-12-05 10:30:00,140.52,140.73,140.1,140.7,102633.0,139.2756,139.4837,138.8593,139.454,102633.0
2022-12-05 10:35:00,140.67,141.0,140.52,140.58,103958.0,139.4243,139.7513,139.2756,139.3351,103958.0
2022-12-05 10:40:00,140.61,141.04,140.61,140.98,95511.0,139.3648,139.791,139.3648,139.7315,95511.0
2022-12-05 10:45:00,141.0,141.03,140.75,140.77,52065.0,139.7513,139.7811,139.5036,139.5234,52065.0
2022-12-05 10:50:00,140.76,140.98,140.37,140.41,60155.0,139.5135,139.7315,139.1269,139.1666,60155.0
2022-12-05 10:55:00,140.42,140.82,140.41,140.72,94514.0,139.1765,139.5729,139.1666,139.4738,94514.0
2022-12-05 11:00:00,140.77,141.08,140.71,140.85,171352.0,139.5234,139.8306,139.4639,139.6027,171352.0
2022-12-05 11:05:00,140.84,141.15,140.68,140.93,71728.0,139.5928,139.9,139.4342,139.682,71728.0
2022-12-05 11:10:00,140.92,141.2,140.88,140.95,137085.0,139.672,139.9496,139.6324,139.7018,137085.0
2022-12-05 11:15:00,140.94,141.1,140.53,140.56,154322.0,139.6919,139.8505,139.2855,139.3152,154322.0
2022-12-05 11:20:00,140.56,140.64,140.29,140.41,191487.0,139.3152,139.3945,139.0476,139.1666,191487.0
2022-12-05 11:25:00,140.42,140.63,140.33,140.55,77493.0,139.1765,139.3846,139.0873,139.3053,77493.0
2022-12-05 11:30:00,140.56,140.56,139.8,139.81,195693.0,139.3152,139.3152,138.562,138.5719,195693.0
2022-12-05 11:35:00,139.8,139.83,139.32,139.4,278336.0,138.562,138.5917,138.0862,138.1655,278336.0
2022-12-05 11:40:00,139.4,139.64,138.9,139.31,483250.0,138.1655,138.4034,137.6699,138.0763,483250.0
2022-12-05 11:45:00,139.3,139.48,138.86,139.19,151062.0,138.0664,138.2448,137.6303,137.9574,151062.0
2022-12-05 11:50:00,139.19,139.47,139.07,139.1,126554.0,137.9574,138.2349,137.8384,137.8682,126554.0
2022-12-05 11:55:00,139.1,139.14,138.8,139.08,127607.0,137.8682,137.9078,137.5708,137.8483,127607.0
2022-12-05 12:00:00,139.06,139.2,138.64,138.68,142959.0,137.8285,137.9673,137.4122,137.4519,142959.0
2022-12-05 12:05:00,138.68,138.8,138.17,138.17,146265.0,137.4519,137.5708,136.9464,136.9464,146265.0
2022-12-05 12:10:00,138.15,138.35,137.81,138.35,226196.0,136.9266,137.1248,136.5896,137.1248,226196.0
2022-12-05 12:15:00,138.33,138.63,138.28,138.38,124892.0,137.105,137.4023,137.0554,137.1545,124892.0
2022-12-05 12:20:00,138.37,138.42,138.16,138.35,131942.0,137.1446,137.1942,136.9365,137.1248,131942.0
2022-12-05 12:25:00,138.36,138.69,138.18,138.2,129939.0,137.1347,137.4618,136.9563,136.9761,129939.0
2022-12-05 12:30:00,138.18,138.28,137.53,137.57,195223.0,136.9563,137.0554,136.3121,136.3517,195223.0
2022-12-05 12:35:00,137.59,137.82,137.27,137.31,199716.0,136.3715,136.5995,136.0544,136.094,199716.0
2022-12-05 12:40:00,137.31,137.35,136.76,136.87,289351.0,136.094,136.1337,135.5489,135.6579,289351.0
2022-12-05 12:45:00,136.85,136.92,136.58,136.8,222724.0,135.6381,135.7075,135.3705,135.5885,222724.0
2022-12-05 12:50:00,136.79,136.8,136.12,136.15,199300.0,135.5786,135.5885,134.9146,134.9443,199300.0
2022-12-05 12:55:00,136.16,136.25,135.83,136.02,322216.0,134.9542,135.0434,134.6271,134.8154,322216.0
2022-12-05 13:00:00,136.01,136.05,135.71,135.8,213030.0,134.8055,134.8452,134.5082,134.5974,213030.0
2022-12-05 13:05:00,135.81,136.3,135.53,136.01,293464.0,134.6073,135.093,134.3298,134.8055,293464.0
2022-12-05 13:10:00,135.96,136.31,135.91,135.99,202529.0,134.756,135.1029,134.7064,134.7857,202529.0
2022-12-05 13:15:00,136.01,136.31,135.89,136.06,240399.0,134.8055,135.1029,134.6866,134.8551,240399.0
2022-12-05 13:20:00,136.08,136.11,135.73,135.86,107395.0,134.8749,134.9046,134.528,134.6569,107395.0
2022-12-05 13:25:00,135.87,135.98,135.71,135.96,158784.0,134.6668,134.7758,134.5082,134.756,158784.0
2022-12-05 13:30:00,135.94,136.1,135.63,135.66,161154.0,134.7362,134.8947,134.4289,134.4586,161154.0
2022-12-05 13:35:00,135.67,135.83,135.25,135.77,193945.0,134.4685,134.6271,134.0523,134.5677,193945.0
2022-12-05 13:40:00,135.76,135.78,134.76,134.77,323270.0,134.5577,134.5776,133.5666,133.5765,323270.0
2022-12-05 13:45:00,134.77,134.86,134.05,134.27,438963.0,133.5765,133.6657,132.8629,133.0809,438963.0
2022-12-05 13:50:00,134.3,134.31,133.64,133.9,485792.0,133.1107,133.1206,132.4565,132.7142,485792.0
2022-12-05 13:55:00,133.9,133.9,133.22,133.23,277157.0,132.7142,132.7142,132.0402,132.0501,277157.0
2022-12-05 14:00:00,133.23,133.43,132.88,133.25,336832.0,132.0501,132.2484,131.7032,132.07,336832.0
2022-12-05 14:05:00,133.21,133.49,133.03,133.4,192901.0,132.0303,132.3078,131.8519,132.2186,192901.0
2022-12-05 14:10:00,133.39,134.04,133.36,133.87,206867.0,132.2087,132.853,132.179,132.6845,206867.0
2022-12-05 14:15:00,133.86,134.05,133.65,134.0,190122.0,132.6746,132.8629,132.4664,132.8133,190122.0
2022-12-05 14:20:00,134.0,134.02,133.71,133.88,144215.0,132.8133,132.8332,132.5259,132.6944,144215.0
2022-12-05 14:25:00,133.87,133.87,133.46,133.49,137080.0,132.6845,132.6845,132.2781,132.3078,137080.0
2022-12-05 14:30:00,133.49,133.6,133.18,133.23,217759.0,132.3078,132.4169,132.0006,132.0501,217759.0
2022-12-05 14:35:00,133.23,133.71,133.22,133.6,173372.0,132.0501,132.5259,132.0402,132.4169,173372.0
2022-12-05 14:40:00,133.62,133.91,133.34,133.9,143044.0,132.4367,132.7241,132.1592,132.7142,143044.0
2022-12-05 14:45:00,133.9,134.05,133.51,133.61,135297.0,132.7142,132.8629,132.3277,132.4268,135297.0
2022-12-05 14:50:00,133.61,134.04,133.59,133.97,108199.0,132.4268,132.853,132.407,132.7836,108199.0
2022-12-05 14:55:00,133.99,134.0,133.78,133.84,96291.0,132.8034,132.8133,132.5953,132.6547,96291.0
2022-12-05 15:00:00,133.82,133.86,133.37,133.57,156841.0,132.6349,132.6746,132.1889,132.3871,156841.0
2022-12-05 15:05:00,133.53,133.74,133.28,133.64,106114.0,132.3475,132.5556,132.0997,132.4565,106114.0
2022-12-05 15:10:00,133.64,133.9,133.48,133.9,121215.0,132.4565,132.7142,132.2979,132.7142,121215.0
2022-12-05 15:15:00,133.9,134.01,133.43,133.65,225798.0,132.7142,132.8232,132.2484,132.4664,225798.0
2022-12-05 15:20:00,133.64,133.73,133.45,133.63,153187.0,132.4565,132.5457,132.2682,132.4466,153187.0
2022-12-05 15:25:00,133.64,133.82,133.44,133.59,109262.0,132.4565,132.6349,132.2583,132.407,109262.0
2022-12-05 15:30:00,133.59,134.01,133.52,133.98,190663.0,132.407,132.8232,132.3376,132.7935,190663.0
2022-12-05 15:35:00,133.99,134.02,133.8,133.84,141509.0,132.8034,132.8332,132.6151,132.6547,141509.0
2022-12-05 15:40:00,133.84,133.85,133.35,133.38,281533.0,132.6547,132.6647,132.1691,132.1988,281533.0
2022-12-05 15:45:00,133.38,133.61,133.22,133.52,267245.0,132.1988,132.4268,132.0402,132.3376,267245.0
2022-12-05 15:50:00,133.57,134.0,133.4,133.96,358133.0,132.3871,132.8133,132.2186,132.7737,358133.0
2022-12-05 15:55:00,133.96,134.02,133.85,133.86,594107.0,132.7737,132.8332,132.6647,132.6746,594107.0
2022-12-06 09:30:00,132.71,133.62,132.15,132.51,566132.0,131.5348,132.4367,130.9797,131.3365,566132.0
2022-12-06 09:35:00,132.54,133.23,132.43,132.73,246148.0,131.3663,132.0501,131.2572,131.5546,246148.0
2022-12-06 09:40:00,132.75,133.17,132.55,132.94,366977.0,131.5744,131.9907,131.3762,131.7627,366977.0
2022-12-06 09:45:00,132.89,133.57,132.5,133.39,208807.0,131.7132,132.3871,131.3266,132.2087,208807.0
2022-12-06 09:50:00,133.36,133.77,132.8,132.89,424736.0,132.179,132.5854,131.624,131.7132,424736.0
2022-12-06 09:55:00,132.91,133.13,132.63,132.73,336021.0,131.733,131.951,131.4555,131.5546,336021.0
2022-12-06 10:00:00,132.72,132.94,131.3,131.65,450155.0,131.5447,131.7627,130.1372,130.4841,450155.0
2022-12-06 10:05:00,131.68,131.76,130.91,131.4,321701.0,130.5139,130.5932,129.7507,130.2364,321701.0
2022-12-06 10:10:00,131.38,131.99,131.38,131.72,235024.0,130.2165,130.8211,130.2165,130.5535,235024.0
2022-12-06 10:15:00,131.68,131.8,131.53,131.78,199157.0,130.5139,130.6328,130.3652,130.613,199157.0
2022-12-06 10:20:00,131.73,132.88,131.66,132.84,268982.0,130.5634,131.7032,130.4941,131.6636,268982.0
2022-12-06 10:25:00,132.84,132.93,132.43,132.51,166137.0,131.6636,131.7528,131.2572,131.3365,166137.0
2022-12-06 10:30:00,132.51,133.19,132.36,132.73,289662.0,131.3365,132.0105,131.1879,131.5546,289662.0
2022-12-06 10:35:00,132.73,132.99,132.55,132.64,93089.0,131.5546,131.8123,131.3762,131.4654,93089.0
2022-12-06 10:40:00,132.61,132.76,132.15,132.75,134469.0,131.4356,131.5843,130.9797,131.5744,134469.0
2022-12-06 10:45:00,132.75,133.0,132.62,132.95,145079.0,131.5744,131.8222,131.4456,131.7726,145079.0
2022-12-06 10:50:00,132.96,133.49,132.9,133.27,166427.0,131.7825,132.3078,131.7231,132.0898,166427.0
2022-12-06 10:55:00,133.26,133.7,132.98,133.11,192588.0,132.0799,132.516,131.8024,131.9312,192588.0
2022-12-06 11:00:00,133.13,133.15,132.75,132.9,157055.0,131.951,131.9709,131.5744,131.7231,157055.0
2022-12-06 11:05:00,132.91,133.42,132.9,133.07,97886.0,131.733,132.2385,131.7231,131.8916,97886.0
2022-12-06 11:10:00,133.12,133.73,133.0,133.1,131426.0,131.9411,132.5457,131.8222,131.9213,131426.0
2022-12-06 11:15:00,133.08,133.2,132.88,132.97,92393.0,131.9015,132.0204,131.7032,131.7925,92393.0
2022-12-06 11:20:00,132.98,133.42,132.97,133.34,101963.0,131.8024,132.2385,131.7925,132.1592,101963.0
2022-12-06 11:25:00,133.35,133.48,133.05,133.2,111840.0,132.1691,132.2979,131.8717,132.0204,111840.0
2022-12-06 11:30:00,133.19,133.36,133.1,133.17,70243.0,132.0105,132.179,131.9213,131.9907,70243.0
2022-12-06 11:35:00,133.16,133.5,133.15,133.25,65415.0,131.9808,132.3178,131.9709,132.07,65415.0
2022-12-06 11:40:00,133.27,133.96,133.06,133.96,124647.0,132.0898,132.7737,131.8817,132.7737,124647.0
2022-12-06 11:45:00,133.93,134.33,133.82,134.27,142827.0,132.744,133.1404,132.6349,133.0809,142827.0
2022-12-06 11:50:00,134.25,134.36,133.9,134.2,115597.0,133.0611,133.1701,132.7142,133.0116,115597.0
2022-12-06 11:55:00,134.19,134.55,133.86,133.86,141489.0,133.0016,133.3585,132.6746,132.6746,141489.0
2022-12-06 12:00:00,133.85,134.23,133.72,134.21,138973.0,132.6647,133.0413,132.5358,133.0215,138973.0
2022-12-06 12:05:00,134.18,134.18,133.74,133.78,79556.0,132.9917,132.9917,132.5556,132.5953,79556.0
2022-12-06 12:10:00,133.79,133.8,133.17,133.17,78982.0,132.6052,132.6151,131.9907,131.9907,78982.0
2022-12-06 12:15:00,133.2,133.21,132.65,132.65,154552.0,132.0204,132.0303,131.4753,131.4753,154552.0
2022-12-06 12:20:00,132.67,133.09,132.66,132.97,143685.0,131.4951,131.9114,131.4852,131.7925,143685.0
2022-12-06 12:25:00,132.97,133.28,132.81,132.92,69880.0,131.7925,132.0997,131.6339,131.7429,69880.0
2022-12-06 12:30:00,132.91,133.04,132.7,132.98,57240.0,131.733,131.8618,131.5248,131.8024,57240.0
2022-12-06 12:35:00,132.99,132.99,132.56,132.58,98847.0,131.8123,131.8123,131.3861,131.4059,98847.0
2022-12-06 12:40:00,132.58,132.66,132.36,132.61,92918.0,131.4059,131.4852,131.1879,131.4356,92918.0
2022-12-06 12:45:00,132.61,132.66,132.41,132.66,71858.0,131.4356,131.4852,131.2374,131.4852,71858.0
2022-12-06 12:50:00,132.66,132.75,132.45,132.67,64960.0,131.4852,131.5744,131.2771,131.4951,64960.0
2022-12-06 12:55:00,132.67,132.86,132.58,132.76,47843.0,131.4951,131.6834,131.4059,131.5843,47843.0
2022-12-06 13:00:00,132.75,133.03,132.64,132.84,53646.0,131.5744,131.8519,131.4654,131.6636,53646.0
2022-12-06 13:05:00,132.85,132.95,132.54,132.57,96711.0,131.6735,131.7726,131.3663,131.396,96711.0
2022-12-06 13:10:00,132.6,132.95,132.56,132.95,114379.0,131.4257,131.7726,131.3861,131.7726,114379.0
2022-12-06 13:15:00,132.95,133.1,132.87,132.95,63602.0,131.7726,131.9213,131.6933,131.7726,63602.0
2022-12-06 13:20:00,132.97,133.03,132.46,132.5,66789.0,131.7925,131.8519,131.287,131.3266,66789.0
2022-12-06 13:25:00,132.5,132.54,132.23,132.28,128509.0,131.3266,131.3663,131.059,131.1086,128509.0
2022-12-06 13:30:00,132.28,132.44,132.07,132.36,78400.0,131.1086,131.2671,130.9004,131.1879,78400.0
2022-12-06 13:35:00,132.38,132.43,132.01,132.06,115387.0,131.2077,131.2572,130.841,130.8905,115387.0
2022-12-06 13:40:00,132.06,132.9,131.98,132.88,163007.0,130.8905,131.7231,130.8112,131.7032,163007.0
2022-12-06 13:45:00,132.87,133.3,132.85,133.22,155780.0,131.6933,132.1195,131.6735,132.0402,155780.0
2022-12-06 13:50:00,133.22,133.25,132.86,132.97,113491.0,132.0402,132.07,131.6834,131.7925,113491.0
2022-12-06 13:55:00,132.98,133.05,132.8,132.83,63259.0,131.8024,131.8717,131.624,131.6537,63259.0
2022-12-06 14:00:00,132.85,132.9,132.49,132.61,99062.0,131.6735,131.7231,131.3167,131.4356,99062.0
2022-12-06 14:05:00,132.59,132.79,132.48,132.55,96742.0,131.4158,131.614,131.3068,131.3762,96742.0
2022-12-06 14:10:00,132.55,132.87,132.5,132.84,88480.0,131.3762,131.6933,131.3266,131.6636,88480.0
2022-12-06 14:15:00,132.84,132.95,132.63,132.63,110630.0,131.6636,131.7726,131.4555,131.4555,110630.0
2022-12-06 14:20:00,132.62,132.7,132.34,132.67,83875.0,131.4456,131.5248,131.168,131.4951,83875.0
2022-12-06 14:25:00,132.64,132.78,132.58,132.72,118416.0,131.4654,131.6041,131.4059,131.5447,118416.0
2022-12-06 14:30:00,132.72,132.81,132.23,132.48,208104.0,131.5447,131.6339,131.059,131.3068,208104.0
2022-12-06 14:35:00,132.5,132.56,132.29,132.45,85834.0,131.3266,131.3861,131.1185,131.2771,85834.0
2022-12-06 14:40:00,132.47,132.7,132.4,132.64,50753.0,131.2969,131.5248,131.2275,131.4654,50753.0
2022-12-06 14:45:00,132.65,133.04,132.42,133.01,157561.0,131.4753,131.8618,131.2473,131.8321,157561.0
2022-12-06 14:50:00,133.0,133.03,132.69,132.93,146344.0,131.8222,131.8519,131.5149,131.7528,146344.0
2022-12-06 14:55:00,132.95,133.19,132.9,133.04,64288.0,131.7726,132.0105,131.7231,131.8618,64288.0
2022-12-06 15:00:00,133.05,133.35,133.01,133.09,65317.0,131.8717,132.1691,131.8321,131.9114,65317.0
2022-12-06 15:05:00,133.09,133.32,133.09,133.14,85251.0,131.9114,132.1394,131.9114,131.9609,85251.0
2022-12-06 15:10:00,133.14,133.14,132.94,133.12,107648.0,131.9609,131.9609,131.7627,131.9411,107648.0
2022-12-06 15:15:00,133.16,133.24,132.57,132.61,105713.0,131.9808,132.0601,131.396,131.4356,105713.0
2022-12-06 15:20:00,132.63,132.91,132.59,132.79,126115.0,131.4555,131.733,131.4158,131.614,126115.0
2022-12-06 15:25:00,132.77,132.77,132.37,132.47,116353.0,131.5942,131.5942,131.1978,131.2969,116353.0
2022-12-06 15:30:00,132.47,132.92,132.45,132.7,205553.0,131.2969,131.7429,131.2771,131.5248,205553.0
2022-12-06 15:35:00,132.71,132.91,132.7,132.89,156020.0,131.5348,131.733,131.5248,131.7132,156020.0
2022-12-06 15:40:00,132.9,133.32,132.82,133.25,179290.0,131.7231,132.1394,131.6438,132.07,179290.0
2022-12-06 15:45:00,133.24,133.38,133.21,133.36,204989.0,132.0601,132.1988,132.0303,132.179,204989.0
2022-12-06 15:50:00,133.37,133.43,133.13,133.13,285222.0,132.1889,132.2484,131.951,131.951,285222.0
2022-12-06 15:55:00,133.13,133.33,133.06,133.23,534355.0,131.951,132.1493,131.8817,132.0501,534355.0
2022-12-07 09:30:00,132.5,133.64,132.14,132.75,261551.0,131.3266,132.4565,130.9698,131.5744,261551.0
2022-12-07 09:35:00,132.75,133.75,132.38,132.86,179017.0,131.5744,132.5655,131.2077,131.6834,179017.0
2022-12-07 09:40:00,132.87,133.13,132.6,132.64,128203.0,131.6933,131.951,131.4257,131.4654,128203.0
2022-12-07 09:45:00,132.59,132.79,131.64,131.81,131593.0,131.4158,131.614,130.4742,130.6427,131593.0
2022-12-07 09:50:00,131.77,131.82,131.28,131.44,138395.0,130.6031,130.6526,130.1174,130.276,138395.0
2022-12-07 09:55:00,131.46,131.55,130.85,130.98,174216.0,130.2958,130.385,129.6912,129.8201,174216.0
2022-12-07 10:00:00,130.98,132.13,130.6,132.06,185631.0,129.8201,130.9599,129.4434,130.8905,185631.0
2022-12-07 10:05:00,132.06,132.14,131.38,131.49,142761.0,130.8905,130.9698,130.2165,130.3256,142761.0
2022-12-07 10:10:00,131.51,131.61,130.72,131.52,182751.0,130.3454,130.4445,129.5624,130.3553,182751.0
2022-12-07 10:15:00,131.55,132.21,131.31,132.04,101624.0,130.385,131.0392,130.1472,130.8707,101624.0
2022-12-07 10:20:00,132.0,132.14,131.49,131.63,78013.0,130.831,130.9698,130.3256,130.4643,78013.0
2022-12-07 10:25:00,131.65,131.84,131.2,131.79,91008.0,130.4841,130.6725,130.0381,130.6229,91008.0
2022-12-07 10:30:00,131.76,132.02,131.25,131.33,76933.0,130.5932,130.8509,130.0877,130.167,76933.0
2022-12-07 10:35:00,131.32,131.42,130.98,130.98,67862.0,130.1571,130.2562,129.8201,129.8201,67862.0
2022-12-07 10:40:00,130.98,131.29,130.96,131.22,81457.0,129.8201,130.1273,129.8003,130.0579,81457.0
2022-12-07 10:45:00,131.25,131.98,131.2,131.93,97708.0,130.0877,130.8112,130.0381,130.7617,97708.0
2022-12-07 10:50:00,131.91,132.34,131.79,131.83,133516.0,130.7418,131.168,130.6229,130.6625,133516.0
2022-12-07 10:55:00,131.86,132.08,131.6,131.62,108261.0,130.6923,130.9103,130.4346,130.4544,108261.0
2022-12-07 11:00:00,131.62,131.96,131.58,131.83,130735.0,130.4544,130.7914,130.4148,130.6625,130735.0
2022-12-07 11:05:00,131.83,131.9,131.27,131.34,341702.0,130.6625,130.7319,130.1075,130.1769,341702.0
2022-12-07 11:10:00,131.37,131.45,131.19,131.42,97077.0,130.2066,130.2859,130.0282,130.2562,97077.0
2022-12-07 11:15:00,131.42,131.58,131.14,131.19,75419.0,130.2562,130.4148,129.9787,130.0282,75419.0
2022-12-07 11:20:00,131.18,131.18,130.4,130.43,126947.0,130.0183,130.0183,129.2452,129.2749,126947.0
2022-12-07 11:25:00,130.45,130.67,130.39,130.39,119404.0,129.2948,129.5128,129.2353,129.2353,119404.0
2022-12-07 11:30:00,130.4,130.62,130.06,130.08,119250.0,129.2452,129.4633,128.9082,128.928,119250.0
2022-12-07 11:35:00,130.08,130.6,130.04,130.47,209004.0,128.928,129.4434,128.8884,129.3146,209004.0
2022-12-07 11:40:00,130.47,130.6,130.24,130.43,115637.0,129.3146,129.4434,129.0866,129.2749,115637.0
2022-12-07 11:45:00,130.42,130.56,130.17,130.5,97379.0,129.265,129.4038,129.0172,129.3443,97379.0
2022-12-07 11:50:00,130.48,130.85,130.45,130.58,86490.0,129.3245,129.6912,129.2948,129.4236,86490.0
2022-12-07 11:55:00,130.59,130.84,130.53,130.77,88289.0,129.4335,129.6813,129.3741,129.6119,88289.0
2022-12-07 12:00:00,130.76,130.85,130.38,130.46,66931.0,129.602,129.6912,129.2254,129.3047,66931.0
2022-12-07 12:05:00,130.48,130.61,130.27,130.58,54098.0,129.3245,129.4534,129.1164,129.4236,54098.0
2022-12-07 12:10:00,130.55,130.99,130.55,130.97,88448.0,129.3939,129.83,129.3939,129.8102,88448.0
2022-12-07 12:15:00,130.97,131.13,130.73,130.77,91746.0,129.8102,129.9687,129.5723,129.6119,91746.0
2022-12-07 12:20:00,130.76,130.89,130.54,130.55,91301.0,129.602,129.7309,129.384,129.3939,91301.0
2022-12-07 12:25:00,130.55,130.59,130.25,130.27,72083.0,129.3939,129.4335,129.0965,129.1164,72083.0
2022-12-07 12:30:00,130.31,130.41,130.02,130.36,212952.0,129.156,129.2551,128.8686,129.2056,212952.0
2022-12-07 12:35:00,130.39,131.02,130.39,130.8,158507.0,129.2353,129.8597,129.2353,129.6417,158507.0
2022-12-07 12:40:00,130.85,131.01,130.64,130.87,161779.0,129.6912,129.8498,129.4831,129.711,161779.0
2022-12-07 12:45:00,130.87,131.16,130.74,131.03,187213.0,129.711,129.9985,129.5822,129.8696,187213.0
2022-12-07 12:50:00,131.02,131.37,130.99,131.3,56746.0,129.8597,130.2066,129.83,130.1372,56746.0
2022-12-07 12:55:00,131.31,131.45,130.87,131.0,91727.0,130.1472,130.2859,129.711,129.8399,91727.0
2022-12-07 13:00:00,131.01,131.2,130.97,131.02,61580.0,129.8498,130.0381,129.8102,129.8597,61580.0
2022-12-07 13:05:00,131.03,131.21,130.93,131.17,82337.0,129.8696,130.048,129.7705,130.0084,82337.0
2022-12-07 13:10:00,131.18,131.37,131.02,131.33,131527.0,130.0183,130.2066,129.8597,130.167,131527.0
2022-12-07 13:15:00,131.34,131.49,131.21,131.48,69961.0,130.1769,130.3256,130.048,130.3156,69961.0
2022-12-07 13:20:00,131.47,131.48,131.14,131.37,81707.0,130.3057,130.3156,129.9787,130.2066,81707.0
2022-12-07 13:25:00,131.36,131.4,131.2,131.27,49440.0,130.1967,130.2364,130.0381,130.1075,49440.0
2022-12-07 13:30:00,131.28,131.54,131.18,131.51,57686.0,130.1174,130.3751,130.0183,130.3454,57686.0
2022-12-07 13:35:00,131.51,131.56,131.17,131.19,52370.0,130.3454,130.3949,130.0084,130.0282,52370.0
2022-12-07 13:40:00,131.2,131.35,131.16,131.17,50491.0,130.0381,130.1868,129.9985,130.0084,50491.0
2022-12-07 13:45:00,131.18,131.31,131.12,131.2,54974.0,130.0183,130.1472,129.9588,130.0381,54974.0
2022-12-07 13:50:00,131.19,131.28,131.07,131.25,60579.0,130.0282,130.1174,129.9093,130.0877,60579.0
2022-12-07 13:55:00,131.25,131.28,130.97,131.02,61620.0,130.0877,130.1174,129.8102,129.8597,61620.0
2022-12-07 14:00:00,131.02,131.06,130.68,130.79,97981.0,129.8597,129.8994,129.5227,129.6318,97981.0
2022-12-07 14:05:00,130.79,130.89,130.73,130.78,62320.0,129.6318,129.7309,129.5723,129.6218,62320.0
2022-12-07 14:10:00,130.78,130.86,130.71,130.81,87866.0,129.6218,129.7011,129.5525,129.6516,87866.0
2022-12-07 14:15:00,130.8,130.82,130.6,130.74,73926.0,129.6417,129.6615,129.4434,129.5822,73926.0
2022-12-07 14:20:00,130.76,130.83,130.6,130.72,56968.0,129.602,129.6714,129.4434,129.5624,56968.0
2022-12-07 14:25:00,130.72,130.91,130.72,130.75,170191.0,129.5624,129.7507,129.5624,129.5921,170191.0
2022-12-07 14:30:00,130.75,131.45,130.7,131.17,197118.0,129.5921,130.2859,129.5426,130.0084,197118.0
2022-12-07 14:35:00,131.14,131.2,131.02,131.08,59381.0,129.9787,130.0381,129.8597,129.9192,59381.0
2022-12-07 14:40:00,131.09,131.1,130.82,130.94,51678.0,129.9291,129.939,129.6615,129.7804,51678.0
2022-12-07 14:45:00,130.94,130.99,130.84,130.99,42612.0,129.7804,129.83,129.6813,129.83,42612.0
2022-12-07 14:50:00,130.96,131.05,130.87,130.91,41771.0,129.8003,129.8895,129.711,129.7507,41771.0
2022-12-07 14:55:00,130.91,130.94,130.66,130.78,52779.0,129.7507,129.7804,129.5029,129.6218,52779.0
2022-12-07 15:00:00,130.79,131.04,130.76,130.97,63599.0,129.6318,129.8795,129.602,129.8102,63599.0
2022-12-07 15:05:00,130.99,131.05,130.6,130.65,59802.0,129.83,129.8895,129.4434,129.493,59802.0
2022-12-07 15:10:00,130.68,130.77,130.62,130.76,56370.0,129.5227,129.6119,129.4633,129.602,56370.0
2022-12-07 15:15:00,130.77,130.91,130.7,130.78,78093.0,129.6119,129.7507,129.5426,129.6218,78093.0
2022-12-07 15:20:00,130.76,130.81,130.58,130.8,87300.0,129.602,129.6516,129.4236,129.6417,87300.0
2022-12-07 15:25:00,130.78,130.94,130.74,130.91,58628.0,129.6218,129.7804,129.5822,129.7507,58628.0
2022-12-07 15:30:00,130.9,131.0,130.87,130.94,150277.0,129.7408,129.8399,129.711,129.7804,150277.0
2022-12-07 15:35:00,130.95,131.04,130.85,130.96,92522.0,129.7903,129.8795,129.6912,129.8003,92522.0
2022-12-07 15:40:00,130.96,131.01,130.75,130.75,109497.0,129.8003,129.8498,129.5921,129.5921,109497.0
2022-12-07 15:45:00,130.75,130.98,130.68,130.74,132860.0,129.5921,129.8201,129.5227,129.5822,132860.0
2022-12-07 15:50:00,130.73,130.87,130.65,130.66,132939.0,129.5723,129.711,129.493,129.5029,132939.0
2022-12-07 15:55:00,130.65,130.71,130.35,130.44,381791.0,129.493,129.5525,129.1957,129.2849,381791.0
2022-12-08 09:30:00,128.43,128.58,127.63,127.87,617272.0,127.2927,127.4413,126.4997,126.7376,617272.0
2022-12-08 09:35:00,127.85,128.07,127.02,127.74,545486.0,126.7178,126.9358,125.8951,126.6088,545486.0
2022-12-08 09:40:00,127.81,128.39,127.73,128.07,350528.0,126.6781,127.253,126.5989,126.9358,350528.0
2022-12-08 09:45:00,128.05,129.22,127.93,129.13,267311.0,126.916,128.0757,126.7971,127.9865,267311.0
2022-12-08 09:50:00,129.15,129.54,128.78,128.94,176602.0,128.0063,128.3928,127.6396,127.7981,176602.0
2022-12-08 09:55:00,128.94,130.22,128.93,130.16,300535.0,127.7981,129.0668,127.7882,129.0073,300535.0
2022-12-08 10:00:00,130.16,130.64,129.91,130.52,345506.0,129.0073,129.4831,128.7596,129.3641,345506.0
2022-12-08 10:05:00,130.55,131.15,130.43,130.53,263790.0,129.3939,129.9886,129.2749,129.3741,263790.0
2022-12-08 10:10:00,130.52,130.87,130.3,130.55,131862.0,129.3641,129.711,129.1461,129.3939,131862.0
2022-12-08 10:15:00,130.56,131.15,129.99,130.14,223294.0,129.4038,129.9886,128.8388,128.9875,223294.0
2022-12-08 10:20:00,130.15,130.31,129.79,130.25,150507.0,128.9974,129.156,128.6406,129.0965,150507.0
2022-12-08 10:25:00,130.25,131.16,130.22,131.02,142600.0,129.0965,129.9985,129.0668,129.8597,142600.0
2022-12-08 10:30:00,131.02,131.33,130.52,131.3,162148.0,129.8597,130.167,129.3641,130.1372,162148.0
2022-12-08 10:35:00,131.27,131.46,130.35,130.36,117653.0,130.1075,130.2958,129.1957,129.2056,117653.0
2022-12-08 10:40:00,130.34,130.79,130.26,130.26,113583.0,129.1857,129.6318,129.1065,129.1065,113583.0
2022-12-08 10:45:00,130.27,130.51,130.11,130.27,96401.0,129.1164,129.3542,128.9578,129.1164,96401.0
2022-12-08 10:50:00,130.3,130.31,129.88,130.15,125753.0,129.1461,129.156,128.7298,128.9974,125753.0
2022-12-08 10:55:00,130.14,130.22,129.76,129.91,122835.0,128.9875,129.0668,128.6109,128.7596,122835.0
2022-12-08 11:00:00,129.91,130.53,129.9,130.37,126049.0,128.7596,129.3741,128.7496,129.2155,126049.0
2022-12-08 11:05:00,130.35,130.57,129.99,130.13,82895.0,129.1957,129.4137,128.8388,128.9776,82895.0
2022-12-08 11:10:00,130.11,130.55,130.09,130.44,93137.0,128.9578,129.3939,128.938,129.2849,93137.0
2022-12-08 11:15:00,130.41,130.44,129.75,129.9,92609.0,129.2551,129.2849,128.601,128.7496,92609.0
2022-12-08 11:20:00,129.89,130.26,129.87,130.08,99816.0,128.7397,129.1065,128.7199,128.928,99816.0
2022-12-08 11:25:00,130.08,130.4,129.92,130.34,106899.0,128.928,129.2452,128.7695,129.1857,106899.0
2022-12-08 11:30:00,130.35,130.35,129.88,130.03,135308.0,129.1957,129.1957,128.7298,128.8785,135308.0
2022-12-08 11:35:00,130.04,130.64,129.91,130.62,122870.0,128.8884,129.4831,128.7596,129.4633,122870.0
2022-12-08 11:40:00,130.6,130.65,130.1,130.22,119368.0,129.4434,129.493,128.9479,129.0668,119368.0
2022-12-08 11:45:00,130.22,130.66,130.09,130.62,93742.0,129.0668,129.5029,128.938,129.4633,93742.0
2022-12-08 11:50:00,130.63,130.85,130.56,130.78,87669.0,129.4732,129.6912,129.4038,129.6218,87669.0
2022-12-08 11:55:00,130.8,131.11,130.79,131.08,67452.0,129.6417,129.9489,129.6318,129.9192,67452.0
2022-12-08 12:00:00,131.06,131.26,130.85,130.9,60326.0,129.8994,130.0976,129.6912,129.7408,60326.0
2022-12-08 12:05:00,130.89,131.08,130.8,131.06,47100.0,129.7309,129.9192,129.6417,129.8994,47100.0
2022-12-08 12:10:00,131.06,131.25,130.96,131.2,67310.0,129.8994,130.0877,129.8003,130.0381,67310.0
2022-12-08 12:15:00,131.18,131.22,130.67,130.89,123558.0,130.0183,130.0579,129.5128,129.7309,123558.0
2022-12-08 12:20:00,130.87,131.02,130.46,130.46,99059.0,129.711,129.8597,129.3047,129.3047,99059.0
2022-12-08 12:25:00,130.45,130.51,130.05,130.1,101607.0,129.2948,129.3542,128.8983,128.9479,101607.0
2022-12-08 12:30:00,130.1,130.18,129.95,130.05,76201.0,128.9479,129.0272,128.7992,128.8983,76201.0
2022-12-08 12:35:00,130.06,130.18,129.75,129.75,75320.0,128.9082,129.0272,128.601,128.601,75320.0
2022-12-08 12:40:00,129.75,130.45,129.75,130.21,74236.0,128.601,129.2948,128.601,129.0569,74236.0
2022-12-08 12:45:00,130.21,130.36,130.12,130.33,57322.0,129.0569,129.2056,128.9677,129.1758,57322.0
2022-12-08 12:50:00,130.31,130.5,130.31,130.5,42565.0,129.156,129.3443,129.156,129.3443,42565.0
2022-12-08 12:55:00,130.48,130.7,130.39,130.39,55622.0,129.3245,129.5426,129.2353,129.2353,55622.0
2022-12-08 13:00:00,130.41,130.57,130.31,130.45,56186.0,129.2551,129.4137,129.156,129.2948,56186.0
2022-12-08 13:05:00,130.45,130.7,130.29,130.44,85577.0,129.2948,129.5426,129.1362,129.2849,85577.0
2022-12-08 13:10:00,130.44,130.52,130.23,130.28,48137.0,129.2849,129.3641,129.0767,129.1263,48137.0
2022-12-08 13:15:00,130.29,130.31,129.9,129.92,95710.0,129.1362,129.156,128.7496,128.7695,95710.0
2022-12-08 13:20:00,129.91,129.92,129.7,129.85,104137.0,128.7596,128.7695,128.5514,128.7001,104137.0
2022-12-08 13:25:00,129.87,130.24,129.83,130.13,118123.0,128.7199,129.0866,128.6803,128.9776,118123.0
2022-12-08 13:30:00,130.16,130.32,130.07,130.2,115383.0,129.0073,129.1659,128.9181,129.047,115383.0
2022-12-08 13:35:00,130.22,130.53,130.02,130.52,121755.0,129.0668,129.3741,128.8686,129.3641,121755.0
2022-12-08 13:40:00,130.52,130.75,130.44,130.72,132110.0,129.3641,129.5921,129.2849,129.5624,132110.0
2022-12-08 13:45:00,130.73,130.77,130.58,130.72,102195.0,129.5723,129.6119,129.4236,129.5624,102195.0
2022-12-08 13:50:00,130.71,130.86,130.33,130.33,124658.0,129.5525,129.7011,129.1758,129.1758,124658.0
2022-12-08 13:55:00,130.35,130.45,130.24,130.41,63309.0,129.1957,129.2948,129.0866,129.2551,63309.0
2022-12-08 14:00:00,130.4,130.42,130.01,130.01,69719.0,129.2452,129.265,128.8587,128.8587,69719.0
2022-12-08 14:05:00,130.01,130.08,129.7,130.0,76258.0,128.8587,128.928,128.5514,128.8488,76258.0
2022-12-08 14:10:00,129.99,130.04,129.79,130.02,73372.0,128.8388,128.8884,128.6406,128.8686,73372.0
2022-12-08 14:15:00,129.99,130.29,129.93,130.09,61585.0,128.8388,129.1362,128.7794,128.938,61585.0
2022-12-08 14:20:00,130.1,130.38,130.07,130.3,65171.0,128.9479,129.2254,128.9181,129.1461,65171.0
2022-12-08 14:25:00,130.28,130.31,129.97,129.97,77817.0,129.1263,129.156,128.819,128.819,77817.0
2022-12-08 14:30:00,129.98,130.22,129.85,130.09,100681.0,128.8289,129.0668,128.7001,128.938,100681.0
2022-12-08 14:35:00,130.1,130.16,129.97,130.04,129870.0,128.9479,129.0073,128.819,128.8884,129870.0
2022-12-08 14:40:00,130.03,130.12,129.98,130.01,63875.0,128.8785,128.9677,128.8289,128.8587,63875.0
2022-12-08 14:45:00,130.01,130.13,129.89,129.94,84452.0,128.8587,128.9776,128.7397,128.7893,84452.0
2022-12-08 14:50:00,129.94,130.03,129.76,129.91,122087.0,128.7893,128.8785,128.6109,128.7596,122087.0
2022-12-08 14:55:00,129.91,129.94,129.64,129.7,110651.0,128.7596,128.7893,128.4919,128.5514,110651.0
2022-12-08 15:00:00,129.7,129.73,129.35,129.51,162784.0,128.5514,128.5811,128.2045,128.3631,162784.0
2022-12-08 15:05:00,129.5,129.84,129.36,129.83,128950.0,128.3532,128.6902,128.2144,128.6803,128950.0
2022-12-08 15:10:00,129.84,129.89,129.72,129.73,55907.0,128.6902,128.7397,128.5712,128.5811,55907.0
2022-12-08 15:15:00,129.73,130.08,129.56,130.07,68067.0,128.5811,128.928,128.4127,128.9181,68067.0
2022-12-08 15:20:00,130.06,130.4,129.93,130.27,95393.0,128.9082,129.2452,128.7794,129.1164,95393.0
2022-12-08 15:25:00,130.3,130.32,130.05,130.18,80299.0,129.1461,129.1659,128.8983,129.0272,80299.0
2022-12-08 15:30:00,130.19,130.44,130.09,130.26,70062.0,129.0371,129.2849,128.938,129.1065,70062.0
2022-12-08 15:35:00,130.24,130.4,130.11,130.11,87452.0,129.0866,129.2452,128.9578,128.9578,87452.0
2022-12-08 15:40:00,130.1,130.14,129.83,129.91,150451.0,128.9479,128.9875,128.6803,128.7596,150451.0
2022-12-08 15:45:00,129.9,129.96,129.71,129.92,174482.0,128.7496,128.8091,128.5613,128.7695,174482.0
2022-12-08 15:50:00,129.91,130.02,129.68,129.99,212687.0,128.7596,128.8686,128.5316,128.8388,212687.0
2022-12-08 15:55:00,130.0,130.29,129.93,130.22,435191.0,128.8488,129.1362,128.7794,129.0668,435191.0
2022-12-09 09:30:00,129.74,130.59,128.36,129.65,349489.0,128.5911,129.4335,127.2233,128.5019,349489.0
2022-12-09 09:35:00,129.67,129.79,129.32,129.49,87441.0,128.5217,128.6406,128.1748,128.3433,87441.0
2022-12-09 09:40:00,129.5,129.8,129.07,129.66,167625.0,128.3532,128.6505,127.927,128.5118,167625.0
2022-12-09 09:45:00,129.65,130.44,129.56,129.88,107014.0,128.5019,129.2849,128.4127,128.7298,107014.0
2022-12-09 09:50:00,129.86,129.99,129.31,129.57,43495.0,128.71,128.8388,128.1649,128.4226,43495.0
2022-12-09 09:55:00,129.56,130.22,129.5,130.06,146488.0,128.4127,129.0668,128.3532,128.9082,146488.0
2022-12-09 10:00:00,130.23,131.09,129.7,130.73,176160.0,129.0767,129.9291,128.5514,129.5723,176160.0
2022-12-09 10:05:00,130.69,130.78,130.11,130.35,104444.0,129.5326,129.6218,128.9578,129.1957,104444.0
2022-12-09 10:10:00,130.39,130.64,130.14,130.64,45896.0,129.2353,129.4831,128.9875,129.4831,45896.0
2022-12-09 10:15:00,130.64,130.84,130.28,130.31,54034.0,129.4831,129.6813,129.1263,129.156,54034.0
2022-12-09 10:20:00,130.25,130.52,130.05,130.06,53227.0,129.0965,129.3641,128.8983,128.9082,53227.0
2022-12-09 10:25:00,130.09,130.69,130.09,130.69,79523.0,128.938,129.5326,128.938,129.5326,79523.0
2022-12-09 10:30:00,130.68,131.43,130.65,131.0,68720.0,129.5227,130.2661,129.493,129.8399,68720.0
2022-12-09 10:35:00,131.04,131.29,130.92,131.25,87285.0,129.8795,130.1273,129.7606,130.0877,87285.0
2022-12-09 10:40:00,131.27,131.27,130.84,130.91,57247.0,130.1075,130.1075,129.6813,129.7507,57247.0
2022-12-09 10:45:00,130.87,130.89,130.52,130.66,84191.0,129.711,129.7309,129.3641,129.5029,84191.0
2022-12-09 10:50:00,130.66,131.15,130.6,130.97,84357.0,129.5029,129.9886,129.4434,129.8102,84357.0
2022-12-09 10:55:00,131.02,131.35,130.87,131.35,68702.0,129.8597,130.1868,129.711,130.1868,68702.0
2022-12-09 11:00:00,131.36,131.59,131.15,131.56,138398.0,130.1967,130.4247,129.9886,130.3949,138398.0
2022-12-09 11:05:00,131.56,131.68,131.35,131.59,96218.0,130.3949,130.5139,130.1868,130.4247,96218.0
2022-12-09 11:10:00,131.58,131.64,131.38,131.47,127020.0,130.4148,130.4742,130.2165,130.3057,127020.0
2022-12-09 11:15:00,131.49,131.64,131.23,131.54,99147.0,130.3256,130.4742,130.0679,130.3751,99147.0
2022-12-09 11:20:00,131.53,132.38,131.48,132.35,120566.0,130.3652,131.2077,130.3156,131.1779,120566.0
2022-12-09 11:25:00,132.31,132.47,131.88,132.31,176194.0,131.1383,131.2969,130.7121,131.1383,176194.0
2022-12-09 11:30:00,132.3,132.45,132.17,132.3,66860.0,131.1284,131.2771,130.9995,131.1284,66860.0
2022-12-09 11:35:00,132.3,132.7,132.13,132.36,60734.0,131.1284,131.5248,130.9599,131.1879,60734.0
2022-12-09 11:40:00,132.38,132.49,132.13,132.47,125512.0,131.2077,131.3167,130.9599,131.2969,125512.0
2022-12-09 11:45:00,132.47,132.79,132.43,132.66,68680.0,131.2969,131.614,131.2572,131.4852,68680.0
2022-12-09 11:50:00,132.7,132.95,132.57,132.9,102887.0,131.5248,131.7726,131.396,131.7231,102887.0
2022-12-09 11:55:00,132.87,132.99,132.81,132.94,90324.0,131.6933,131.8123,131.6339,131.7627,90324.0
2022-12-09 12:00:00,132.94,133.15,132.69,132.82,132822.0,131.7627,131.9709,131.5149,131.6438,132822.0
2022-12-09 12:05:00,132.83,133.03,132.7,132.93,50214.0,131.6537,131.8519,131.5248,131.7528,50214.0
2022-12-09 12:10:00,132.94,133.37,132.91,133.32,94460.0,131.7627,132.1889,131.733,132.1394,94460.0
2022-12-09 12:15:00,133.28,133.32,132.97,133.08,116845.0,132.0997,132.1394,131.7925,131.9015,116845.0
2022-12-09 12:20:00,133.06,133.07,132.71,132.75,63036.0,131.8817,131.8916,131.5348,131.5744,63036.0
2022-12-09 12:25:00,132.74,133.0,132.64,132.7,50712.0,131.5645,131.8222,131.4654,131.5248,50712.0
2022-12-09 12:30:00,132.67,132.95,132.56,132.83,28286.0,131.4951,131.7726,131.3861,131.6537,28286.0
2022-12-09 12:35:00,132.83,132.9,132.66,132.69,29390.0,131.6537,131.7231,131.4852,131.5149,29390.0
2022-12-09 12:40:00,132.7,132.76,132.4,132.49,54483.0,131.5248,131.5843,131.2275,131.3167,54483.0
2022-12-09 12:45:00,132.53,132.63,132.33,132.5,47636.0,131.3563,131.4555,131.1581,131.3266,47636.0
2022-12-09 12:50:00,132.49,132.67,132.33,132.4,48220.0,131.3167,131.4951,131.1581,131.2275,48220.0
2022-12-09 12:55:00,132.4,132.67,132.4,132.59,46906.0,131.2275,131.4951,131.2275,131.4158,46906.0
2022-12-09 13:00:00,132.6,132.61,132.3,132.42,62761.0,131.4257,131.4356,131.1284,131.2473,62761.0
2022-12-09 13:05:00,132.4,132.44,132.2,132.3,61289.0,131.2275,131.2671,131.0293,131.1284,61289.0
2022-12-09 13:10:00,132.33,132.33,131.99,132.06,216612.0,131.1581,131.1581,130.8211,130.8905,216612.0
2022-12-09 13:15:00,132.04,132.47,131.98,132.42,72090.0,130.8707,131.2969,130.8112,131.2473,72090.0
2022-12-09 13:20:00,132.4,132.4,132.18,132.19,53546.0,131.2275,131.2275,131.0094,131.0194,53546.0
2022-12-09 13:25:00,132.18,132.28,132.06,132.27,26227.0,131.0094,131.1086,130.8905,131.0987,26227.0
2022-12-09 13:30:00,132.23,132.53,132.13,132.41,50262.0,131.059,131.3563,130.9599,131.2374,50262.0
2022-12-09 13:35:00,132.43,132.6,132.37,132.54,40090.0,131.2572,131.4257,131.1978,131.3663,40090.0
2022-12-09 13:40:00,132.51,132.55,132.28,132.41,45376.0,131.3365,131.3762,131.1086,131.2374,45376.0
2022-12-09 13:45:00,132.42,132.45,132.17,132.3,54457.0,131.2473,131.2771,130.9995,131.1284,54457.0
2022-12-09 13:50:00,132.31,132.52,132.31,132.4,38513.0,131.1383,131.3464,131.1383,131.2275,38513.0
2022-12-09 13:55:00,132.38,132.38,132.17,132.26,20163.0,131.2077,131.2077,130.9995,131.0887,20163.0
2022-12-09 14:00:00,132.24,132.27,132.02,132.03,35679.0,131.0689,131.0987,130.8509,130.8608,35679.0
2022-12-09 14:05:00,132.04,132.3,132.0,132.11,56365.0,130.8707,131.1284,130.831,130.9401,56365.0
2022-12-09 14:10:00,132.1,132.25,132.04,132.25,54104.0,130.9302,131.0788,130.8707,131.0788,54104.0
2022-12-09 14:15:00,132.25,132.34,132.16,132.19,84205.0,131.0788,131.168,130.9896,131.0194,84205.0
2022-12-09 14:20:00,132.19,132.23,132.07,132.16,62055.0,131.0194,131.059,130.9004,130.9896,62055.0
2022-12-09 14:25:00,132.16,132.28,132.06,132.2,147077.0,130.9896,131.1086,130.8905,131.0293,147077.0
2022-12-09 14:30:00,132.19,132.21,131.99,132.13,33604.0,131.0194,131.0392,130.8211,130.9599,33604.0
2022-12-09 14:35:00,132.12,132.17,131.97,132.0,34402.0,130.95,130.9995,130.8013,130.831,34402.0
2022-12-09 14:40:00,132.0,132.03,131.77,131.86,41267.0,130.831,130.8608,130.6031,130.6923,41267.0
2022-12-09 14:45:00,131.87,132.03,131.78,131.96,74230.0,130.7022,130.8608,130.613,130.7914,74230.0
2022-12-09 14:50:00,131.97,131.97,131.79,131.8,60760.0,130.8013,130.8013,130.6229,130.6328,60760.0
2022-12-09 14:55:00,131.8,131.99,131.74,131.97,40142.0,130.6328,130.8211,130.5733,130.8013,40142.0
2022-12-09 15:00:00,131.97,132.09,131.85,132.03,44164.0,130.8013,130.9202,130.6824,130.8608,44164.0
2022-12-09 15:05:00,132.06,132.09,131.78,131.85,52921.0,130.8905,130.9202,130.613,130.6824,52921.0
2022-12-09 15:10:00,131.85,132.0,131.75,131.98,51678.0,130.6824,130.831,130.5833,130.8112,51678.0
2022-12-09 15:15:00,131.98,132.03,131.88,131.88,59537.0,130.8112,130.8608,130.7121,130.7121,59537.0
2022-12-09 15:20:00,131.9,132.03,131.74,131.92,70601.0,130.7319,130.8608,130.5733,130.7518,70601.0
2022-12-09 15:25:00,131.9,131.96,131.77,131.84,42096.0,130.7319,130.7914,130.6031,130.6725,42096.0
2022-12-09 15:30:00,131.84,131.95,131.75,131.83,45628.0,130.6725,130.7815,130.5833,130.6625,45628.0
2022-12-09 15:35:00,131.84,131.87,131.59,131.65,99493.0,130.6725,130.7022,130.4247,130.4841,99493.0
2022-12-09 15:40:00,131.66,131.73,131.5,131.52,107569.0,130.4941,130.5634,130.3355,130.3553,107569.0
2022-12-09 15:45:00,131.53,131.61,131.39,131.4,113797.0,130.3652,130.4445,130.2264,130.2364,113797.0
2022-12-09 15:50:00,131.37,131.42,131.05,131.31,171606.0,130.2066,130.2562,129.8895,130.1472,171606.0
2022-12-09 15:55:00,131.33,131.36,131.04,131.12,285652.0,130.167,130.1967,129.8795,129.9588,285652.0
2022-12-12 09:30:00,131.1,132.62,130.95,132.34,285355.0,129.939,131.4456,129.7903,131.168,285355.0
2022-12-12 09:35:00,132.34,132.84,131.96,132.17,180020.0,131.168,131.6636,130.7914,130.9995,180020.0
2022-12-12 09:40:00,132.11,132.18,131.4,131.83,125438.0,130.9401,131.0094,130.2364,130.6625,125438.0
2022-12-12 09:45:00,131.85,132.39,131.85,132.29,110295.0,130.6824,131.2176,130.6824,131.1185,110295.0
2022-12-12 09:50:00,132.23,132.5,132.16,132.35,163871.0,131.059,131.3266,130.9896,131.1779,163871.0
2022-12-12 09:55:00,132.37,132.63,132.23,132.33,101707.0,131.1978,131.4555,131.059,131.1581,101707.0
2022-12-12 10:00:00,132.34,132.4,131.95,131.99,75927.0,131.168,131.2275,130.7815,130.8211,75927.0
2022-12-12 10:05:00,131.97,132.54,131.96,132.28,184558.0,130.8013,131.3663,130.7914,131.1086,184558.0
2022-12-12 10:10:00,132.31,132.74,132.12,132.49,96842.0,131.1383,131.5645,130.95,131.3167,96842.0
2022-12-12 10:15:00,132.5,132.98,132.44,132.87,111788.0,131.3266,131.8024,131.2671,131.6933,111788.0
2022-12-12 10:20:00,132.81,133.5,132.77,133.49,103578.0,131.6339,132.3178,131.5942,132.3078,103578.0
2022-12-12 10:25:00,133.46,133.48,132.88,133.33,120683.0,132.2781,132.2979,131.7032,132.1493,120683.0
2022-12-12 10:30:00,133.33,133.35,132.69,132.83,82360.0,132.1493,132.1691,131.5149,131.6537,82360.0
2022-12-12 10:35:00,132.83,133.06,132.29,132.59,84867.0,131.6537,131.8817,131.1185,131.4158,84867.0
2022-12-12 10:40:00,132.6,132.63,132.17,132.5,81494.0,131.4257,131.4555,130.9995,131.3266,81494.0
2022-12-12 10:45:00,132.54,132.94,132.45,132.6,85342.0,131.3663,131.7627,131.2771,131.4257,85342.0
2022-12-12 10:50:00,132.6,132.77,132.48,132.65,51345.0,131.4257,131.5942,131.3068,131.4753,51345.0
2022-12-12 10:55:00,132.65,132.9,132.63,132.77,72709.0,131.4753,131.7231,131.4555,131.5942,72709.0
2022-12-12 11:00:00,132.77,133.29,132.64,133.27,102790.0,131.5942,132.1096,131.4654,132.0898,102790.0
2022-12-12 11:05:00,133.25,133.91,133.25,133.88,151283.0,132.07,132.7241,132.07,132.6944,151283.0
2022-12-12 11:10:00,133.87,134.09,133.66,133.81,96149.0,132.6845,132.9025,132.4763,132.625,96149.0
2022-12-12 11:15:00,133.8,133.86,133.55,133.64,85540.0,132.6151,132.6746,132.3673,132.4565,85540.0
2022-12-12 11:20:00,133.65,133.95,133.64,133.87,63328.0,132.4664,132.7638,132.4565,132.6845,63328.0
2022-12-12 11:25:00,133.86,133.91,133.56,133.59,53434.0,132.6746,132.7241,132.3772,132.407,53434.0
2022-12-12 11:30:00,133.58,133.62,133.32,133.43,40411.0,132.3971,132.4367,132.1394,132.2484,40411.0
2022-12-12 11:35:00,133.41,133.54,133.33,133.34,58688.0,132.2286,132.3574,132.1493,132.1592,58688.0
2022-12-12 11:40:00,133.34,133.46,133.18,133.22,42119.0,132.1592,132.2781,132.0006,132.0402,42119.0
2022-12-12 11:45:00,133.23,133.39,133.16,133.17,40870.0,132.0501,132.2087,131.9808,131.9907,40870.0
2022-12-12 11:50:00,133.18,133.26,133.01,133.08,40059.0,132.0006,132.0799,131.8321,131.9015,40059.0
2022-12-12 11:55:00,133.12,133.53,133.09,133.53,58955.0,131.9411,132.3475,131.9114,132.3475,58955.0
2022-12-12 12:00:00,133.53,133.62,133.39,133.46,36326.0,132.3475,132.4367,132.2087,132.2781,36326.0
2022-12-12 12:05:00,133.47,133.51,133.25,133.31,37005.0,132.288,132.3277,132.07,132.1294,37005.0
2022-12-12 12:10:00,133.34,133.41,133.11,133.14,57778.0,132.1592,132.2286,131.9312,131.9609,57778.0
2022-12-12 12:15:00,133.14,133.23,132.94,133.21,45622.0,131.9609,132.0501,131.7627,132.0303,45622.0
2022-12-12 12:20:00,133.24,133.33,133.11,133.16,29756.0,132.0601,132.1493,131.9312,131.9808,29756.0
2022-12-12 12:25:00,133.14,133.15,132.92,132.97,38487.0,131.9609,131.9709,131.7429,131.7925,38487.0
2022-12-12 12:30:00,132.97,133.12,132.88,133.0,99219.0,131.7925,131.9411,131.7032,131.8222,99219.0
2022-12-12 12:35:00,133.0,133.23,132.93,133.08,70479.0,131.8222,132.0501,131.7528,131.9015,70479.0
2022-12-12 12:40:00,133.09,133.36,133.07,133.09,30519.0,131.9114,132.179,131.8916,131.9114,30519.0
2022-12-12 12:45:00,133.12,133.26,133.02,133.03,24553.0,131.9411,132.0799,131.842,131.8519,24553.0
2022-12-12 12:50:00,133.06,133.16,133.05,133.12,31504.0,131.8817,131.9808,131.8717,131.9411,31504.0
2022-12-12 12:55:00,133.13,133.24,133.08,133.08,38950.0,131.951,132.0601,131.9015,131.9015,38950.0
2022-12-12 13:00:00,133.08,133.39,132.85,132.87,55737.0,131.9015,132.2087,131.6735,131.6933,55737.0
2022-12-12 13:05:00,132.87,133.07,132.86,133.03,25495.0,131.6933,131.8916,131.6834,131.8519,25495.0
2022-12-12 13:10:00,133.03,133.14,132.92,133.0,34665.0,131.8519,131.9609,131.7429,131.8222,34665.0
2022-12-12 13:15:00,133.0,133.02,132.5,132.93,89960.0,131.8222,131.842,131.3266,131.7528,89960.0
2022-12-12 13:20:00,132.94,133.02,132.74,132.78,67486.0,131.7627,131.842,131.5645,131.6041,67486.0
2022-12-12 13:25:00,132.77,132.88,132.67,132.73,58332.0,131.5942,131.7032,131.4951,131.5546,58332.0
2022-12-12 13:30:00,132.74,132.84,132.64,132.72,35848.0,131.5645,131.6636,131.4654,131.5447,35848.0
2022-12-12 13:35:00,132.72,132.74,132.48,132.64,49749.0,131.5447,131.5645,131.3068,131.4654,49749.0
2022-12-12 13:40:00,132.69,132.89,132.5,132.59,45731.0,131.5149,131.7132,131.3266,131.4158,45731.0
2022-12-12 13:45:00,132.56,132.63,132.45,132.61,75222.0,131.3861,131.4555,131.2771,131.4356,75222.0
2022-12-12 13:50:00,132.63,132.69,132.51,132.53,63627.0,131.4555,131.5149,131.3365,131.3563,63627.0
2022-12-12 13:55:00,132.52,132.68,132.39,132.63,81223.0,131.3464,131.505,131.2176,131.4555,81223.0
2022-12-12 14:00:00,132.64,132.67,132.27,132.47,68739.0,131.4654,131.4951,131.0987,131.2969,68739.0
2022-12-12 14:05:00,132.47,132.51,132.29,132.42,103775.0,131.2969,131.3365,131.1185,131.2473,103775.0
2022-12-12 14:10:00,132.42,132.57,132.33,132.57,38874.0,131.2473,131.396,131.1581,131.396,38874.0
2022-12-12 14:15:00,132.57,132.61,132.52,132.58,55251.0,131.396,131.4356,131.3464,131.4059,55251.0
2022-12-12 14:20:00,132.58,132.6,132.39,132.47,43043.0,131.4059,131.4257,131.2176,131.2969,43043.0
2022-12-12 14:25:00,132.47,132.5,132.3,132.35,60474.0,131.2969,131.3266,131.1284,131.1779,60474.0
2022-12-12 14:30:00,132.35,132.39,132.17,132.31,58461.0,131.1779,131.2176,130.9995,131.1383,58461.0
2022-12-12 14:35:00,132.32,132.55,132.27,132.5,104061.0,131.1482,131.3762,131.0987,131.3266,104061.0
2022-12-12 14:40:00,132.5,132.58,132.47,132.54,70601.0,131.3266,131.4059,131.2969,131.3663,70601.0
2022-12-12 14:45:00,132.54,132.68,132.52,132.56,96967.0,131.3663,131.505,131.3464,131.3861,96967.0
2022-12-12 14:50:00,132.6,132.64,132.48,132.6,119556.0,131.4257,131.4654,131.3068,131.4257,119556.0
2022-12-12 14:55:00,132.6,132.75,132.54,132.68,101530.0,131.4257,131.5744,131.3663,131.505,101530.0
2022-12-12 15:00:00,132.67,132.77,132.64,132.72,96559.0,131.4951,131.5942,131.4654,131.5447,96559.0
2022-12-12 15:05:00,132.71,132.82,132.59,132.69,114187.0,131.5348,131.6438,131.4158,131.5149,114187.0
2022-12-12 15:10:00,132.7,132.91,132.41,132.57,139132.0,131.5248,131.733,131.2374,131.396,139132.0
2022-12-12 15:15:00,132.56,132.77,132.48,132.69,74476.0,131.3861,131.5942,131.3068,131.5149,74476.0
2022-12-12 15:20:00,132.69,132.82,132.52,132.8,112396.0,131.5149,131.6438,131.3464,131.624,112396.0
2022-12-12 15:25:00,132.8,132.93,132.73,132.83,93413.0,131.624,131.7528,131.5546,131.6537,93413.0
2022-12-12 15:30:00,132.84,132.96,132.75,132.91,100503.0,131.6636,131.7825,131.5744,131.733,100503.0
2022-12-12 15:35:00,132.92,132.93,132.67,132.78,137239.0,131.7429,131.7528,131.4951,131.6041,137239.0
2022-12-12 15:40:00,132.78,132.84,132.46,132.54,129957.0,131.6041,131.6636,131.287,131.3663,129957.0
2022-12-12 15:45:00,132.53,132.72,132.42,132.71,193827.0,131.3563,131.5447,131.2473,131.5348,193827.0
2022-12-12 15:50:00,132.7,132.73,132.46,132.67,201193.0,131.5248,131.5546,131.287,131.4951,201193.0
2022-12-12 15:55:00,132.69,133.1,132.63,133.09,508511.0,131.5149,131.9213,131.4555,131.9114,508511.0
2022-12-13 09:30:00,137.39,138.21,137.1,137.94,688605.0,136.1733,136.986,135.8859,136.7184,688605.0
2022-12-13 09:35:00,137.93,138.55,137.61,137.96,410937.0,136.7085,137.323,136.3914,136.7383,410937.0
2022-12-13 09:40:00,137.95,138.61,137.65,138.5,268114.0,136.7284,137.3825,136.431,137.2735,268114.0
2022-12-13 09:45:00,138.53,139.88,138.49,139.01,277281.0,137.3032,138.6413,137.2636,137.779,277281.0
2022-12-13 09:50:00,139.0,139.14,138.21,138.93,150533.0,137.7691,137.9078,136.986,137.6997,150533.0
2022-12-13 09:55:00,138.87,139.59,138.66,138.84,183360.0,137.6402,138.3538,137.4321,137.6105,183360.0
2022-12-13 10:00:00,138.82,139.29,138.57,138.76,153999.0,137.5906,138.0565,137.3429,137.5312,153999.0
2022-12-13 10:05:00,138.76,139.28,138.36,139.21,122041.0,137.5312,138.0466,137.1347,137.9772,122041.0
2022-12-13 10:10:00,139.2,139.22,138.65,138.86,131119.0,137.9673,137.9871,137.4222,137.6303,131119.0
2022-12-13 10:15:00,138.87,139.01,138.55,138.71,147678.0,137.6402,137.779,137.323,137.4816,147678.0
2022-12-13 10:20:00,138.65,138.67,137.78,137.93,133638.0,137.4222,137.442,136.5599,136.7085,133638.0
2022-12-13 10:25:00,137.97,138.07,137.45,137.68,113141.0,136.7482,136.8473,136.2328,136.4607,113141.0
2022-12-13 10:30:00,137.72,137.81,136.92,137.79,211078.0,136.5004,136.5896,135.7075,136.5698,211078.0
2022-12-13 10:35:00,137.78,138.18,137.22,137.3,148033.0,136.5599,136.9563,136.0048,136.0841,148033.0
2022-12-13 10:40:00,137.25,138.2,137.22,137.93,79754.0,136.0345,136.9761,136.0048,136.7085,79754.0
2022-12-13 10:45:00,137.95,138.25,137.32,137.34,94020.0,136.7284,137.0257,136.1039,136.1238,94020.0
2022-12-13 10:50:00,137.31,137.47,136.89,137.03,65144.0,136.094,136.2526,135.6777,135.8165,65144.0
2022-12-13 10:55:00,137.01,137.09,136.4,136.73,87665.0,135.7967,135.876,135.1921,135.5192,87665.0
2022-12-13 11:00:00,136.76,136.97,136.14,136.56,88508.0,135.5489,135.757,134.9344,135.3507,88508.0
2022-12-13 11:05:00,136.56,136.72,136.33,136.64,87279.0,135.3507,135.5092,135.1227,135.43,87279.0
2022-12-13 11:10:00,136.61,137.46,136.56,137.41,82840.0,135.4002,136.2427,135.3507,136.1931,82840.0
2022-12-13 11:15:00,137.43,137.47,136.95,136.95,73383.0,136.213,136.2526,135.7372,135.7372,73383.0
2022-12-13 11:20:00,137.01,137.1,136.65,136.73,52489.0,135.7967,135.8859,135.4399,135.5192,52489.0
2022-12-13 11:25:00,136.75,136.9,136.61,136.78,60641.0,135.539,135.6876,135.4002,135.5687,60641.0
2022-12-13 11:30:00,136.74,137.16,136.68,137.03,43977.0,135.5291,135.9453,135.4696,135.8165,43977.0
2022-12-13 11:35:00,137.05,137.16,136.77,136.87,54533.0,135.8363,135.9453,135.5588,135.6579,54533.0
2022-12-13 11:40:00,136.89,136.91,136.22,136.37,131522.0,135.6777,135.6976,135.0137,135.1623,131522.0
2022-12-13 11:45:00,136.38,136.44,135.1,135.35,84518.0,135.1723,135.2317,133.9036,134.1514,84518.0
2022-12-13 11:50:00,135.31,135.72,135.22,135.6,72675.0,134.1117,134.5181,134.0225,134.3992,72675.0
2022-12-13 11:55:00,135.57,135.71,135.3,135.7,61732.0,134.3694,134.5082,134.1018,134.4983,61732.0
2022-12-13 12:00:00,135.7,135.79,135.45,135.67,56058.0,134.4983,134.5875,134.2505,134.4685,56058.0
2022-12-13 12:05:00,135.67,136.0,135.6,135.78,69932.0,134.4685,134.7956,134.3992,134.5776,69932.0
2022-12-13 12:10:00,135.75,135.8,135.12,135.41,64321.0,134.5478,134.5974,133.9234,134.2108,64321.0
2022-12-13 12:15:00,135.37,135.37,134.5,134.53,67965.0,134.1712,134.1712,133.3089,133.3386,67965.0
2022-12-13 12:20:00,134.53,135.01,134.51,134.83,41285.0,133.3386,133.8144,133.3188,133.636,41285.0
2022-12-13 12:25:00,134.8,135.0,134.67,134.72,69147.0,133.6062,133.8045,133.4774,133.527,69147.0
2022-12-13 12:30:00,134.65,134.72,134.16,134.53,46745.0,133.4576,133.527,132.9719,133.3386,46745.0
2022-12-13 12:35:00,134.48,134.95,134.36,134.88,42518.0,133.2891,133.7549,133.1701,133.6855,42518.0
2022-12-13 12:40:00,134.85,135.16,134.66,134.99,55830.0,133.6558,133.9631,133.4675,133.7946,55830.0
2022-12-13 12:45:00,134.99,135.05,134.29,134.34,60401.0,133.7946,133.854,133.1008,133.1503,60401.0
2022-12-13 12:50:00,134.33,134.69,134.21,134.51,57498.0,133.1404,133.4972,133.0215,133.3188,57498.0
2022-12-13 12:55:00,134.45,134.82,134.28,134.47,51085.0,133.2593,133.6261,133.0909,133.2792,51085.0
2022-12-13 13:00:00,134.52,134.81,134.4,134.47,55024.0,133.3287,133.6162,133.2098,133.2792,55024.0
2022-12-13 13:05:00,134.51,134.61,134.07,134.09,43872.0,133.3188,133.4179,132.8827,132.9025,43872.0
2022-12-13 13:10:00,134.08,134.49,134.04,134.42,43257.0,132.8926,133.299,132.853,133.2296,43257.0
2022-12-13 13:15:00,134.45,135.16,134.39,135.07,51007.0,133.2593,133.9631,133.1999,133.8739,51007.0
2022-12-13 13:20:00,135.1,135.55,135.01,135.55,65859.0,133.9036,134.3496,133.8144,134.3496,65859.0
2022-12-13 13:25:00,135.53,135.68,135.3,135.65,61785.0,134.3298,134.4785,134.1018,134.4487,61785.0
2022-12-13 13:30:00,135.65,136.01,135.41,135.48,54126.0,134.4487,134.8055,134.2108,134.2802,54126.0
2022-12-13 13:35:00,135.51,135.62,135.36,135.36,38020.0,134.31,134.419,134.1613,134.1613,38020.0
2022-12-13 13:40:00,135.36,135.53,135.16,135.5,47469.0,134.1613,134.3298,133.9631,134.3,47469.0
2022-12-13 13:45:00,135.54,135.54,135.0,135.13,40009.0,134.3397,134.3397,133.8045,133.9333,40009.0
2022-12-13 13:50:00,135.12,135.2,134.71,134.81,31434.0,133.9234,134.0027,133.517,133.6162,31434.0
2022-12-13 13:55:00,134.81,135.22,134.8,135.15,27429.0,133.6162,134.0225,133.6062,133.9531,27429.0
2022-12-13 14:00:00,135.18,135.36,135.05,135.3,35524.0,133.9829,134.1613,133.854,134.1018,35524.0
2022-12-13 14:05:00,135.26,135.33,134.88,135.05,27346.0,134.0622,134.1316,133.6855,133.854,27346.0
2022-12-13 14:10:00,135.04,135.12,134.85,135.05,34222.0,133.8441,133.9234,133.6558,133.854,34222.0
2022-12-13 14:15:00,135.05,135.22,134.87,134.94,26334.0,133.854,134.0225,133.6756,133.745,26334.0
2022-12-13 14:20:00,134.94,135.16,134.68,135.12,26712.0,133.745,133.9631,133.4873,133.9234,26712.0
2022-12-13 14:25:00,135.12,135.24,135.08,135.22,34647.0,133.9234,134.0423,133.8838,134.0225,34647.0
2022-12-13 14:30:00,135.22,135.39,135.11,135.27,25079.0,134.0225,134.191,133.9135,134.0721,25079.0
2022-12-13 14:35:00,135.29,135.53,135.25,135.51,46217.0,134.0919,134.3298,134.0523,134.31,46217.0
2022-12-13 14:40:00,135.52,135.92,135.47,135.88,48824.0,134.3199,134.7163,134.2703,134.6767,48824.0
2022-12-13 14:45:00,135.88,135.92,135.51,135.51,35667.0,134.6767,134.7163,134.31,134.31,35667.0
2022-12-13 14:50:00,135.51,135.51,134.82,134.84,52396.0,134.31,134.31,133.6261,133.6459,52396.0
2022-12-13 14:55:00,134.82,134.96,134.69,134.96,63564.0,133.6261,133.7648,133.4972,133.7648,63564.0
2022-12-13 15:00:00,134.94,134.94,134.32,134.4,68023.0,133.745,133.745,133.1305,133.2098,68023.0
2022-12-13 15:05:00,134.41,134.7,134.36,134.68,58559.0,133.2197,133.5071,133.1701,133.4873,58559.0
2022-12-13 15:10:00,134.68,134.86,134.57,134.74,42185.0,133.4873,133.6657,133.3783,133.5468,42185.0
2022-12-13 15:15:00,134.75,135.36,134.72,135.27,53172.0,133.5567,134.1613,133.527,134.0721,53172.0
2022-12-13 15:20:00,135.26,135.39,135.04,135.39,54539.0,134.0622,134.191,133.8441,134.191,54539.0
2022-12-13 15:25:00,135.36,135.42,135.08,135.29,51250.0,134.1613,134.2208,133.8838,134.0919,51250.0
2022-12-13 15:30:00,135.3,135.75,135.27,135.65,70080.0,134.1018,134.5478,134.0721,134.4487,70080.0
2022-12-13 15:35:00,135.65,135.76,135.37,135.58,79041.0,134.4487,134.5577,134.1712,134.3793,79041.0
2022-12-13 15:40:00,135.6,135.76,135.45,135.71,76754.0,134.3992,134.5577,134.2505,134.5082,76754.0
2022-12-13 15:45:00,135.74,136.0,135.62,135.62,129981.0,134.5379,134.7956,134.419,134.419,129981.0
2022-12-13 15:50:00,135.62,136.15,135.61,135.97,139164.0,134.419,134.9443,134.4091,134.7659,139164.0
2022-12-13 15:55:00,135.96,135.98,135.44,135.65,320211.0,134.756,134.7758,134.2406,134.4487,320211.0
2022-12-14 09:30:00,135.01,135.77,134.78,135.55,189983.0,133.8144,134.5677,133.5864,134.3496,189983.0
2022-12-14 09:35:00,135.62,136.27,135.16,136.14,154864.0,134.419,135.0632,133.9631,134.9344,154864.0
2022-12-14 09:40:00,136.09,136.55,136.02,136.07,118278.0,134.8848,135.3407,134.8154,134.865,118278.0
2022-12-14 09:45:00,136.1,136.14,135.59,135.78,115255.0,134.8947,134.9344,134.3893,134.5776,115255.0
2022-12-14 09:50:00,135.73,136.19,135.57,136.19,160611.0,134.528,134.9839,134.3694,134.9839,160611.0
2022-12-14 09:55:00,136.15,136.49,135.97,136.49,106407.0,134.9443,135.2813,134.7659,135.2813,106407.0
2022-12-14 10:00:00,136.47,136.51,136.08,136.42,60224.0,135.2615,135.3011,134.8749,135.2119,60224.0
2022-12-14 10:05:00,136.46,136.73,136.36,136.63,61256.0,135.2515,135.5192,135.1524,135.42,61256.0
2022-12-14 10:10:00,136.6,137.15,136.55,137.01,124246.0,135.3903,135.9354,135.3407,135.7967,124246.0
2022-12-14 10:15:00,137.01,137.27,136.81,137.12,124619.0,135.7967,136.0544,135.5984,135.9057,124619.0
2022-12-14 10:20:00,137.14,137.23,136.96,136.99,43391.0,135.9255,136.0147,135.7471,135.7769,43391.0
2022-12-14 10:25:00,136.98,137.24,136.92,137.02,40581.0,135.7669,136.0246,135.7075,135.8066,40581.0
2022-12-14 10:30:00,137.03,137.06,136.76,136.79,99987.0,135.8165,135.8462,135.5489,135.5786,99987.0
2022-12-14 10:35:00,136.79,136.94,136.66,136.7,84877.0,135.5786,135.7273,135.4498,135.4894,84877.0
2022-12-14 10:40:00,136.72,137.16,136.7,136.98,82592.0,135.5092,135.9453,135.4894,135.7669,82592.0
2022-12-14 10:45:00,136.99,137.2,136.91,137.14,55592.0,135.7769,135.985,135.6976,135.9255,55592.0
2022-12-14 10:50:00,137.16,137.24,136.9,137.02,52613.0,135.9453,136.0246,135.6876,135.8066,52613.0
2022-12-14 10:55:00,137.05,137.19,136.85,137.02,65623.0,135.8363,135.9751,135.6381,135.8066,65623.0
2022-12-14 11:00:00,137.02,137.15,136.95,137.01,86107.0,135.8066,135.9354,135.7372,135.7967,86107.0
2022-12-14 11:05:00,137.04,137.04,136.68,136.81,69440.0,135.8264,135.8264,135.4696,135.5984,69440.0
2022-12-14 11:10:00,136.84,137.03,136.81,136.94,32227.0,135.6282,135.8165,135.5984,135.7273,32227.0
2022-12-14 11:15:00,136.95,136.95,136.47,136.88,88302.0,135.7372,135.7372,135.2615,135.6678,88302.0
2022-12-14 11:20:00,136.84,137.05,136.82,137.01,60605.0,135.6282,135.8363,135.6084,135.7967,60605.0
2022-12-14 11:25:00,137.01,137.11,136.71,137.0,106591.0,135.7967,135.8958,135.4993,135.7868,106591.0
2022-12-14 11:30:00,136.97,136.99,136.65,136.87,71566.0,135.757,135.7769,135.4399,135.6579,71566.0
2022-12-14 11:35:00,136.88,137.0,136.78,136.92,38276.0,135.6678,135.7868,135.5687,135.7075,38276.0
2022-12-14 11:40:00,136.93,136.96,136.74,136.8,43693.0,135.7174,135.7471,135.5291,135.5885,43693.0
2022-12-14 11:45:00,136.84,136.85,136.56,136.67,47829.0,135.6282,135.6381,135.3507,135.4597,47829.0
2022-12-14 11:50:00,136.66,136.8,136.54,136.72,41002.0,135.4498,135.5885,135.3308,135.5092,41002.0
2022-12-14 11:55:00,136.77,136.83,136.57,136.72,29197.0,135.5588,135.6183,135.3606,135.5092,29197.0
2022-12-14 12:00:00,136.74,136.75,136.57,136.58,20639.0,135.5291,135.539,135.3606,135.3705,20639.0
2022-12-14 12:05:00,136.57,136.92,136.53,136.9,99884.0,135.3606,135.7075,135.3209,135.6876,99884.0
2022-12-14 12:10:00,136.87,136.92,136.57,136.64,43883.0,135.6579,135.7075,135.3606,135.43,43883.0
2022-12-14 12:15:00,136.65,136.74,136.54,136.66,30325.0,135.4399,135.5291,135.3308,135.4498,30325.0
2022-12-14 12:20:00,136.66,136.67,136.45,136.53,37134.0,135.4498,135.4597,135.2416,135.3209,37134.0
2022-12-14 12:25:00,136.56,136.67,136.44,136.57,39931.0,135.3507,135.4597,135.2317,135.3606,39931.0
2022-12-14 12:30:00,136.58,136.61,136.2,136.21,35071.0,135.3705,135.4002,134.9938,135.0038,35071.0
2022-12-14 12:35:00,136.2,136.36,136.07,136.35,44344.0,134.9938,135.1524,134.865,135.1425,44344.0
2022-12-14 12:40:00,136.32,136.38,136.1,136.28,31261.0,135.1128,135.1723,134.8947,135.0731,31261.0
2022-12-14 12:45:00,136.25,136.32,135.95,136.06,57369.0,135.0434,135.1128,134.7461,134.8551,57369.0
2022-12-14 12:50:00,136.06,136.13,135.95,136.09,52434.0,134.8551,134.9245,134.7461,134.8848,52434.0
2022-12-14 12:55:00,136.08,136.15,135.95,135.95,28900.0,134.8749,134.9443,134.7461,134.7461,28900.0
2022-12-14 13:00:00,135.96,136.45,135.96,136.4,44045.0,134.756,135.2416,134.756,135.1921,44045.0
2022-12-14 13:05:00,136.43,136.58,136.43,136.48,46793.0,135.2218,135.3705,135.2218,135.2714,46793.0
2022-12-14 13:10:00,136.45,136.53,136.04,136.05,33005.0,135.2416,135.3209,134.8353,134.8452,33005.0
2022-12-14 13:15:00,136.04,136.08,135.82,135.88,29802.0,134.8353,134.8749,134.6172,134.6767,29802.0
2022-12-14 13:20:00,135.9,136.02,135.72,135.72,42051.0,134.6965,134.8154,134.5181,134.5181,42051.0
2022-12-14 13:25:00,135.7,136.18,135.59,136.16,61931.0,134.4983,134.974,134.3893,134.9542,61931.0
2022-12-14 13:30:00,136.15,136.47,136.13,136.4,46953.0,134.9443,135.2615,134.9245,135.1921,46953.0
2022-12-14 13:35:00,136.4,136.7,136.36,136.68,78688.0,135.1921,135.4894,135.1524,135.4696,78688.0
2022-12-14 13:40:00,136.68,136.95,136.54,136.83,67682.0,135.4696,135.7372,135.3308,135.6183,67682.0
2022-12-14 13:45:00,136.81,136.99,136.67,136.72,60912.0,135.5984,135.7769,135.4597,135.5092,60912.0
2022-12-14 13:50:00,136.74,136.83,136.58,136.83,43482.0,135.5291,135.6183,135.3705,135.6183,43482.0
2022-12-14 13:55:00,136.82,136.92,136.69,136.69,71823.0,135.6084,135.7075,135.4795,135.4795,71823.0
2022-12-14 14:00:00,136.64,136.64,134.61,135.1,102243.0,135.43,135.43,133.4179,133.9036,102243.0
2022-12-14 14:05:00,135.1,135.53,134.2,134.57,55891.0,133.9036,134.3298,133.0116,133.3783,55891.0
2022-12-14 14:10:00,134.47,135.51,134.2,135.11,78248.0,133.2792,134.31,133.0116,133.9135,78248.0
2022-12-14 14:15:00,135.06,135.33,134.72,135.08,59311.0,133.8639,134.1316,133.527,133.8838,59311.0
2022-12-14 14:20:00,135.02,135.19,134.59,134.72,60245.0,133.8243,133.9928,133.3981,133.527,60245.0
2022-12-14 14:25:00,134.7,135.15,134.7,134.82,49716.0,133.5071,133.9531,133.5071,133.6261,49716.0
2022-12-14 14:30:00,134.78,135.0,133.23,133.29,99379.0,133.5864,133.8045,132.0501,132.1096,99379.0
2022-12-14 14:35:00,133.27,134.11,133.25,133.83,100957.0,132.0898,132.9224,132.07,132.6448,100957.0
2022-12-14 14:40:00,133.9,135.13,133.53,134.98,120786.0,132.7142,133.9333,132.3475,133.7847,120786.0
2022-12-14 14:45:00,134.93,135.0,133.68,134.34,132733.0,133.7351,133.8045,132.4962,133.1503,132733.0
2022-12-14 14:50:00,134.42,134.66,133.62,134.33,119527.0,133.2296,133.4675,132.4367,133.1404,119527.0
2022-12-14 14:55:00,134.37,134.9,134.17,134.66,102048.0,133.1801,133.7054,132.9818,133.4675,102048.0
2022-12-14 15:00:00,134.65,135.77,134.41,135.53,68763.0,133.4576,134.5677,133.2197,134.3298,68763.0
2022-12-14 15:05:00,135.51,135.54,134.91,135.21,56126.0,134.31,134.3397,133.7153,134.0126,56126.0
2022-12-14 15:10:00,135.26,136.07,135.16,135.92,205834.0,134.0622,134.865,133.9631,134.7163,205834.0
2022-12-14 15:15:00,135.9,136.03,135.03,135.57,63909.0,134.6965,134.8254,133.8342,134.3694,63909.0
2022-12-14 15:20:00,135.72,135.8,135.3,135.4,73949.0,134.5181,134.5974,134.1018,134.2009,73949.0
2022-12-14 15:25:00,135.44,135.47,134.28,134.31,98834.0,134.2406,134.2703,133.0909,133.1206,98834.0
2022-12-14 15:30:00,134.28,134.62,134.01,134.3,162940.0,133.0909,133.4278,132.8232,133.1107,162940.0
2022-12-14 15:35:00,134.3,134.53,133.93,134.35,165585.0,133.1107,133.3386,132.744,133.1602,165585.0
2022-12-14 15:40:00,134.33,134.77,134.24,134.76,149307.0,133.1404,133.5765,133.0512,133.5666,149307.0
2022-12-14 15:45:00,134.76,134.78,134.3,134.68,159304.0,133.5666,133.5864,133.1107,133.4873,159304.0
2022-12-14 15:50:00,134.72,135.32,134.72,135.15,199194.0,133.527,134.1216,133.527,133.9531,199194.0
2022-12-14 15:55:00,135.14,135.14,134.7,134.71,258293.0,133.9432,133.9432,133.5071,133.517,258293.0
2022-12-15 09:30:00,131.67,132.98,131.44,132.82,261610.0,130.504,131.8024,130.276,131.6438,261610.0
2022-12-15 09:35:00,132.84,133.51,132.34,133.34,150273.0,131.6636,132.3277,131.168,132.1592,150273.0
2022-12-15 09:40:00,133.29,134.12,133.06,134.0,129137.0,132.1096,132.9323,131.8817,132.8133,129137.0
2022-12-15 09:45:00,134.03,134.07,132.46,132.47,96920.0,132.8431,132.8827,131.287,131.2969,96920.0
2022-12-15 09:50:00,132.52,132.7,132.11,132.54,180271.0,131.3464,131.5248,130.9401,131.3663,180271.0
2022-12-15 09:55:00,132.53,133.07,132.23,132.53,231853.0,131.3563,131.8916,131.059,131.3563,231853.0
2022-12-15 10:00:00,132.52,132.72,132.1,132.68,257827.0,131.3464,131.5447,130.9302,131.505,257827.0
2022-12-15 10:05:00,132.65,133.16,132.53,133.05,188844.0,131.4753,131.9808,131.3563,131.8717,188844.0
2022-12-15 10:10:00,133.05,133.17,132.25,132.34,178203.0,131.8717,131.9907,131.0788,131.168,178203.0
2022-12-15 10:15:00,132.32,133.25,132.07,132.96,138793.0,131.1482,132.07,130.9004,131.7825,138793.0
2022-12-15 10:20:00,132.99,133.18,132.87,132.92,68413.0,131.8123,132.0006,131.6933,131.7429,68413.0
2022-12-15 10:25:00,132.93,133.42,132.88,132.93,86834.0,131.7528,132.2385,131.7032,131.7528,86834.0
2022-12-15 10:30:00,132.9,133.03,132.46,132.71,102173.0,131.7231,131.8519,131.287,131.5348,102173.0
2022-12-15 10:35:00,132.7,133.03,132.59,132.86,60075.0,131.5248,131.8519,131.4158,131.6834,60075.0
2022-12-15 10:40:00,132.83,132.95,132.7,132.84,27589.0,131.6537,131.7726,131.5248,131.6636,27589.0
2022-12-15 10:45:00,132.83,132.87,132.38,132.38,80933.0,131.6537,131.6933,131.2077,131.2077,80933.0
2022-12-15 10:50:00,132.39,132.5,132.08,132.27,42812.0,131.2176,131.3266,130.9103,131.0987,42812.0
2022-12-15 10:55:00,132.28,132.3,131.98,132.25,151304.0,131.1086,131.1284,130.8112,131.0788,151304.0
2022-12-15 11:00:00,132.25,132.5,131.97,131.97,76062.0,131.0788,131.3266,130.8013,130.8013,76062.0
2022-12-15 11:05:00,131.97,131.98,131.31,131.5,81055.0,130.8013,130.8112,130.1472,130.3355,81055.0
2022-12-15 11:10:00,131.54,131.63,131.34,131.39,43387.0,130.3751,130.4643,130.1769,130.2264,43387.0
2022-12-15 11:15:00,131.37,131.72,131.15,131.69,72056.0,130.2066,130.5535,129.9886,130.5238,72056.0
2022-12-15 11:20:00,131.72,131.75,131.25,131.25,59951.0,130.5535,130.5833,130.0877,130.0877,59951.0
2022-12-15 11:25:00,131.29,131.62,131.19,131.54,152019.0,130.1273,130.4544,130.0282,130.3751,152019.0
2022-12-15 11:30:00,131.55,131.79,131.25,131.79,83677.0,130.385,130.6229,130.0877,130.6229,83677.0
2022-12-15 11:35:00,131.84,132.0,131.68,131.91,111765.0,130.6725,130.831,130.5139,130.7418,111765.0
2022-12-15 11:40:00,131.89,131.91,131.43,131.46,67462.0,130.722,130.7418,130.2661,130.2958,67462.0
2022-12-15 11:45:00,131.52,131.9,131.51,131.78,49746.0,130.3553,130.7319,130.3454,130.613,49746.0
2022-12-15 11:50:00,131.78,131.96,131.53,131.61,112518.0,130.613,130.7914,130.3652,130.4445,112518.0
2022-12-15 11:55:00,131.63,131.73,131.5,131.55,29891.0,130.4643,130.5634,130.3355,130.385,29891.0
2022-12-15 12:00:00,131.56,131.86,131.53,131.53,29656.0,130.3949,130.6923,130.3652,130.3652,29656.0
2022-12-15 12:05:00,131.5,131.71,131.37,131.58,56193.0,130.3355,130.5436,130.2066,130.4148,56193.0
2022-12-15 12:10:00,131.6,131.69,131.39,131.68,102780.0,130.4346,130.5238,130.2264,130.5139,102780.0
2022-12-15 12:15:00,131.69,131.71,131.44,131.53,44116.0,130.5238,130.5436,130.276,130.3652,44116.0
2022-12-15 12:20:00,131.56,131.56,131.09,131.11,56240.0,130.3949,130.3949,129.9291,129.9489,56240.0
2022-12-15 12:25:00,131.1,131.38,131.09,131.36,62660.0,129.939,130.2165,129.9291,130.1967,62660.0
2022-12-15 12:30:00,131.39,131.45,131.14,131.36,36415.0,130.2264,130.2859,129.9787,130.1967,36415.0
2022-12-15 12:35:00,131.36,131.36,130.95,131.02,40790.0,130.1967,130.1967,129.7903,129.8597,40790.0
2022-12-15 12:40:00,131.0,131.22,130.93,131.08,50166.0,129.8399,130.0579,129.7705,129.9192,50166.0
2022-12-15 12:45:00,131.09,131.17,130.84,131.09,45388.0,129.9291,130.0084,129.6813,129.9291,45388.0
2022-12-15 12:50:00,131.1,131.23,131.1,131.15,22831.0,129.939,130.0679,129.939,129.9886,22831.0
2022-12-15 12:55:00,131.14,131.14,130.83,130.88,25891.0,129.9787,129.9787,129.6714,129.721,25891.0
2022-12-15 13:00:00,130.91,131.0,130.68,130.8,27775.0,129.7507,129.8399,129.5227,129.6417,27775.0
2022-12-15 13:05:00,130.81,130.84,130.45,130.64,40370.0,129.6516,129.6813,129.2948,129.4831,40370.0
2022-12-15 13:10:00,130.65,130.82,130.13,130.53,72687.0,129.493,129.6615,128.9776,129.3741,72687.0
2022-12-15 13:15:00,130.55,130.56,130.3,130.34,54597.0,129.3939,129.4038,129.1461,129.1857,54597.0
2022-12-15 13:20:00,130.35,130.35,130.06,130.15,49739.0,129.1957,129.1957,128.9082,128.9974,49739.0
2022-12-15 13:25:00,130.16,130.51,130.12,130.48,45114.0,129.0073,129.3542,128.9677,129.3245,45114.0
2022-12-15 13:30:00,130.5,130.51,130.22,130.35,40628.0,129.3443,129.3542,129.0668,129.1957,40628.0
2022-12-15 13:35:00,130.34,130.71,130.26,130.68,40968.0,129.1857,129.5525,129.1065,129.5227,40968.0
2022-12-15 13:40:00,130.65,130.71,130.37,130.4,33838.0,129.493,129.5525,129.2155,129.2452,33838.0
2022-12-15 13:45:00,130.42,130.47,129.94,129.96,93776.0,129.265,129.3146,128.7893,128.8091,93776.0
2022-12-15 13:50:00,129.98,130.03,129.68,129.79,115159.0,128.8289,128.8785,128.5316,128.6406,115159.0
2022-12-15 13:55:00,129.82,130.24,129.81,130.23,80327.0,128.6703,129.0866,128.6604,129.0767,80327.0
2022-12-15 14:00:00,130.22,130.3,130.03,130.1,59240.0,129.0668,129.1461,128.8785,128.9479,59240.0
2022-12-15 14:05:00,130.09,130.34,130.03,130.03,62607.0,128.938,129.1857,128.8785,128.8785,62607.0
2022-12-15 14:10:00,130.06,130.23,129.99,130.22,104518.0,128.9082,129.0767,128.8388,129.0668,104518.0
2022-12-15 14:15:00,130.22,130.23,129.96,130.11,91555.0,129.0668,129.0767,128.8091,128.9578,91555.0
2022-12-15 14:20:00,130.12,130.12,129.99,130.01,115500.0,128.9677,128.9677,128.8388,128.8587,115500.0
2022-12-15 14:25:00,130.02,130.13,129.87,130.07,55108.0,128.8686,128.9776,128.7199,128.9181,55108.0
2022-12-15 14:30:00,130.07,130.21,130.01,130.12,109632.0,128.9181,129.0569,128.8587,128.9677,109632.0
2022-12-15 14:35:00,130.13,130.48,130.06,130.26,95365.0,128.9776,129.3245,128.9082,129.1065,95365.0
2022-12-15 14:40:00,130.29,130.46,130.25,130.46,122070.0,129.1362,129.3047,129.0965,129.3047,122070.0
2022-12-15 14:45:00,130.47,130.47,130.05,130.21,93416.0,129.3146,129.3146,128.8983,129.0569,93416.0
2022-12-15 14:50:00,130.2,130.38,130.05,130.34,100586.0,129.047,129.2254,128.8983,129.1857,100586.0
2022-12-15 14:55:00,130.34,130.47,130.25,130.41,69137.0,129.1857,129.3146,129.0965,129.2551,69137.0
2022-12-15 15:00:00,130.42,130.63,130.36,130.5,90383.0,129.265,129.4732,129.2056,129.3443,90383.0
2022-12-15 15:05:00,130.5,130.64,130.39,130.64,75218.0,129.3443,129.4831,129.2353,129.4831,75218.0
2022-12-15 15:10:00,130.64,130.69,130.37,130.43,86024.0,129.4831,129.5326,129.2155,129.2749,86024.0
2022-12-15 15:15:00,130.44,130.7,130.31,130.41,88478.0,129.2849,129.5426,129.156,129.2551,88478.0
2022-12-15 15:20:00,130.42,130.66,130.37,130.65,58223.0,129.265,129.5029,129.2155,129.493,58223.0
2022-12-15 15:25:00,130.63,131.08,130.58,131.05,59854.0,129.4732,129.9192,129.4236,129.8895,59854.0
2022-12-15 15:30:00,131.06,131.1,130.78,131.05,87164.0,129.8994,129.939,129.6218,129.8895,87164.0
2022-12-15 15:35:00,131.04,131.04,130.41,130.53,73672.0,129.8795,129.8795,129.2551,129.3741,73672.0
2022-12-15 15:40:00,130.55,130.63,130.22,130.27,111377.0,129.3939,129.4732,129.0668,129.1164,111377.0
2022-12-15 15:45:00,130.26,130.51,130.21,130.5,158593.0,129.1065,129.3542,129.0569,129.3443,158593.0
2022-12-15 15:50:00,130.49,130.6,130.31,130.55,326767.0,129.3344,129.4434,129.156,129.3939,326767.0
2022-12-15 15:55:00,130.55,130.58,130.36,130.49,391090.0,129.3939,129.4236,129.2056,129.3344,391090.0
2022-12-16 09:30:00,128.92,129.76,128.53,129.39,1265245.0,127.7783,128.6109,127.3918,128.2442,1265245.0
2022-12-16 09:35:00,129.43,129.46,128.72,128.83,181830.0,128.2838,128.3135,127.5801,127.6891,181830.0
2022-12-16 09:40:00,128.82,129.39,128.72,129.25,94540.0,127.6792,128.2442,127.5801,128.1054,94540.0
2022-12-16 09:45:00,129.32,129.84,129.13,129.84,86632.0,128.1748,128.6902,127.9865,128.6902,86632.0
2022-12-16 09:50:00,129.85,129.88,129.24,129.59,81841.0,128.7001,128.7298,128.0955,128.4424,81841.0
2022-12-16 09:55:00,129.63,129.65,129.05,129.18,60445.0,128.482,128.5019,127.9072,128.036,60445.0
2022-12-16 10:00:00,129.21,129.39,128.86,129.36,137080.0,128.0657,128.2442,127.7188,128.2144,137080.0
2022-12-16 10:05:00,129.34,129.66,129.17,129.39,88364.0,128.1946,128.5118,128.0261,128.2442,88364.0
2022-12-16 10:10:00,129.34,129.47,129.08,129.13,81138.0,128.1946,128.3234,127.9369,127.9865,81138.0
2022-12-16 10:15:00,129.13,129.47,129.07,129.37,56915.0,127.9865,128.3234,127.927,128.2243,56915.0
2022-12-16 10:20:00,129.34,129.4,128.67,128.68,79763.0,128.1946,128.2541,127.5305,127.5404,79763.0
2022-12-16 10:25:00,128.69,128.82,128.42,128.42,62667.0,127.5504,127.6792,127.2827,127.2827,62667.0
2022-12-16 10:30:00,128.43,128.67,128.3,128.31,68381.0,127.2927,127.5305,127.1638,127.1737,68381.0
2022-12-16 10:35:00,128.33,128.34,128.07,128.27,60791.0,127.1935,127.2035,126.9358,127.1341,60791.0
2022-12-16 10:40:00,128.23,128.5,128.2,128.38,60053.0,127.0944,127.362,127.0647,127.2431,60053.0
2022-12-16 10:45:00,128.38,128.42,128.08,128.12,43450.0,127.2431,127.2827,126.9458,126.9854,43450.0
2022-12-16 10:50:00,128.14,128.38,127.97,128.29,68659.0,127.0052,127.2431,126.8367,127.1539,68659.0
2022-12-16 10:55:00,128.31,128.5,128.25,128.37,48477.0,127.1737,127.362,127.1143,127.2332,48477.0
2022-12-16 11:00:00,128.4,128.42,127.94,128.03,57297.0,127.2629,127.2827,126.807,126.8962,57297.0
2022-12-16 11:05:00,128.05,128.07,127.88,127.91,68401.0,126.916,126.9358,126.7475,126.7773,68401.0
2022-12-16 11:10:00,127.88,128.08,127.6,128.03,112599.0,126.7475,126.9458,126.47,126.8962,112599.0
2022-12-16 11:15:00,128.02,128.11,127.59,127.59,74600.0,126.8863,126.9755,126.4601,126.4601,74600.0
2022-12-16 11:20:00,127.59,127.61,126.93,127.03,117057.0,126.4601,126.4799,125.8059,125.9051,117057.0
2022-12-16 11:25:00,127.02,127.24,126.89,127.0,109884.0,125.8951,126.1132,125.7663,125.8753,109884.0
2022-12-16 11:30:00,126.99,127.25,126.98,127.24,90870.0,125.8654,126.1231,125.8555,126.1132,90870.0
2022-12-16 11:35:00,127.22,127.48,127.19,127.42,42276.0,126.0934,126.3511,126.0636,126.2916,42276.0
2022-12-16 11:40:00,127.4,127.64,127.27,127.62,84633.0,126.2718,126.5097,126.1429,126.4898,84633.0
2022-12-16 11:45:00,127.61,127.72,127.31,127.35,52191.0,126.4799,126.5889,126.1826,126.2222,52191.0
2022-12-16 11:50:00,127.36,127.82,127.36,127.79,63489.0,126.2321,126.6881,126.2321,126.6583,63489.0
2022-12-16 11:55:00,127.77,127.86,127.6,127.78,67406.0,126.6385,126.7277,126.47,126.6484,67406.0
2022-12-16 12:00:00,127.77,127.91,127.73,127.77,57750.0,126.6385,126.7773,126.5989,126.6385,57750.0
2022-12-16 12:05:00,127.8,127.83,127.54,127.56,47763.0,126.6682,126.698,126.4105,126.4304,47763.0
2022-12-16 12:10:00,127.58,127.6,127.28,127.28,32480.0,126.4502,126.47,126.1528,126.1528,32480.0
2022-12-16 12:15:00,127.31,127.59,127.26,127.58,63967.0,126.1826,126.4601,126.133,126.4502,63967.0
2022-12-16 12:20:00,127.57,127.59,127.17,127.36,52393.0,126.4403,126.4601,126.0438,126.2321,52393.0
2022-12-16 12:25:00,127.37,127.54,127.27,127.34,26313.0,126.242,126.4105,126.1429,126.2123,26313.0
2022-12-16 12:30:00,127.34,127.36,127.13,127.27,42080.0,126.2123,126.2321,126.0042,126.1429,42080.0
2022-12-16 12:35:00,127.24,127.56,127.09,127.56,68749.0,126.1132,126.4304,125.9645,126.4304,68749.0
2022-12-16 12:40:00,127.54,127.54,127.16,127.16,29887.0,126.4105,126.4105,126.0339,126.0339,29887.0
2022-12-16 12:45:00,127.18,127.3,127.08,127.24,30708.0,126.0537,126.1727,125.9546,126.1132,30708.0
2022-12-16 12:50:00,127.22,127.24,127.02,127.06,41335.0,126.0934,126.1132,125.8951,125.9348,41335.0
2022-12-16 12:55:00,127.08,127.18,127.03,127.12,46439.0,125.9546,126.0537,125.9051,125.9943,46439.0
2022-12-16 13:00:00,127.12,127.25,127.07,127.12,36973.0,125.9943,126.1231,125.9447,125.9943,36973.0
2022-12-16 13:05:00,127.12,127.3,127.01,127.13,59962.0,125.9943,126.1727,125.8852,126.0042,59962.0
2022-12-16 13:10:00,127.14,127.23,127.01,127.05,37931.0,126.0141,126.1033,125.8852,125.9249,37931.0
2022-12-16 13:15:00,127.05,127.34,127.02,127.25,55815.0,125.9249,126.2123,125.8951,126.1231,55815.0
2022-12-16 13:20:00,127.23,127.32,127.09,127.31,40591.0,126.1033,126.1925,125.9645,126.1826,40591.0
2022-12-16 13:25:00,127.33,127.6,127.29,127.51,35208.0,126.2024,126.47,126.1628,126.3808,35208.0
2022-12-16 13:30:00,127.51,127.78,127.51,127.61,44035.0,126.3808,126.6484,126.3808,126.4799,44035.0
2022-12-16 13:35:00,127.62,127.64,127.45,127.45,30947.0,126.4898,126.5097,126.3213,126.3213,30947.0
2022-12-16 13:40:00,127.45,127.58,127.37,127.39,31650.0,126.3213,126.4502,126.242,126.2619,31650.0
2022-12-16 13:45:00,127.39,127.52,127.32,127.52,43829.0,126.2619,126.3907,126.1925,126.3907,43829.0
2022-12-16 13:50:00,127.51,127.52,127.09,127.11,32492.0,126.3808,126.3907,125.9645,125.9843,32492.0
2022-12-16 13:55:00,127.13,127.19,127.0,127.06,32516.0,126.0042,126.0636,125.8753,125.9348,32516.0
2022-12-16 14:00:00,127.06,127.31,127.02,127.25,43353.0,125.9348,126.1826,125.8951,126.1231,43353.0
2022-12-16 14:05:00,127.26,127.35,127.14,127.34,54377.0,126.133,126.2222,126.0141,126.2123,54377.0
2022-12-16 14:10:00,127.37,127.76,127.35,127.66,89086.0,126.242,126.6286,126.2222,126.5295,89086.0
2022-12-16 14:15:00,127.65,127.68,127.29,127.34,36839.0,126.5196,126.5493,126.1628,126.2123,36839.0
2022-12-16 14:20:00,127.34,127.41,127.26,127.36,44032.0,126.2123,126.2817,126.133,126.2321,44032.0
2022-12-16 14:25:00,127.37,127.59,127.35,127.53,51790.0,126.242,126.4601,126.2222,126.4006,51790.0
2022-12-16 14:30:00,127.52,127.6,127.43,127.51,36348.0,126.3907,126.47,126.3015,126.3808,36348.0
2022-12-16 14:35:00,127.56,127.8,127.47,127.51,53665.0,126.4304,126.6682,126.3412,126.3808,53665.0
2022-12-16 14:40:00,127.51,127.66,127.44,127.62,27966.0,126.3808,126.5295,126.3114,126.4898,27966.0
2022-12-16 14:45:00,127.63,127.69,127.5,127.66,42288.0,126.4997,126.5592,126.3709,126.5295,42288.0
2022-12-16 14:50:00,127.65,127.78,127.59,127.74,35406.0,126.5196,126.6484,126.4601,126.6088,35406.0
2022-12-16 14:55:00,127.73,128.12,127.71,128.0,50683.0,126.5989,126.9854,126.579,126.8665,50683.0
2022-12-16 15:00:00,128.0,128.23,127.97,128.07,69246.0,126.8665,127.0944,126.8367,126.9358,69246.0
2022-12-16 15:05:00,128.08,128.08,127.82,127.89,57503.0,126.9458,126.9458,126.6881,126.7574,57503.0
2022-12-16 15:10:00,127.9,128.12,127.83,128.09,61174.0,126.7674,126.9854,126.698,126.9557,61174.0
2022-12-16 15:15:00,128.09,128.49,128.08,128.27,89751.0,126.9557,127.3521,126.9458,127.1341,89751.0
2022-12-16 15:20:00,128.25,128.55,128.22,128.48,60604.0,127.1143,127.4116,127.0845,127.3422,60604.0
2022-12-16 15:25:00,128.49,128.73,128.4,128.7,88791.0,127.3521,127.59,127.2629,127.5603,88791.0
2022-12-16 15:30:00,128.7,128.98,128.69,128.91,95701.0,127.5603,127.8378,127.5504,127.7684,95701.0
2022-12-16 15:35:00,128.92,129.11,128.69,128.94,94006.0,127.7783,127.9666,127.5504,127.7981,94006.0
2022-12-16 15:40:00,128.95,129.15,128.74,128.76,127520.0,127.8081,128.0063,127.5999,127.6197,127520.0
2022-12-16 15:45:00,128.75,128.93,128.61,128.65,169946.0,127.6098,127.7882,127.4711,127.5107,169946.0
2022-12-16 15:50:00,128.65,128.77,128.07,128.28,221293.0,127.5107,127.6296,126.9358,127.144,221293.0
2022-12-16 15:55:00,128.27,128.48,128.12,128.21,506672.0,127.1341,127.3422,126.9854,127.0746,506672.0
2022-12-19 09:30:00,127.77,128.5,127.2,127.42,192834.0,126.6385,127.362,126.0735,126.2916,192834.0
2022-12-19 09:35:00,127.42,128.6,127.3,128.49,127001.0,126.2916,127.4612,126.1727,127.3521,127001.0
2022-12-19 09:40:00,128.5,129.0,128.21,128.66,101060.0,127.362,127.8576,127.0746,127.5206,101060.0
2022-12-19 09:45:00,128.71,128.72,128.08,128.18,139095.0,127.5702,127.5801,126.9458,127.0449,139095.0
2022-12-19 09:50:00,128.22,128.48,127.98,128.46,52456.0,127.0845,127.3422,126.8466,127.3224,52456.0
2022-12-19 09:55:00,128.48,128.53,127.91,128.28,80993.0,127.3422,127.3918,126.7773,127.144,80993.0
2022-12-19 10:00:00,128.22,128.3,127.86,128.25,50532.0,127.0845,127.1638,126.7277,127.1143,50532.0
2022-12-19 10:05:00,128.24,128.29,127.92,128.01,59455.0,127.1043,127.1539,126.7872,126.8764,59455.0
2022-12-19 10:10:00,128.09,128.59,128.01,128.59,72335.0,126.9557,127.4512,126.8764,127.4512,72335.0
2022-12-19 10:15:00,128.56,128.73,128.39,128.62,66813.0,127.4215,127.59,127.253,127.481,66813.0
2022-12-19 10:20:00,128.63,129.33,128.63,129.18,42604.0,127.4909,128.1847,127.4909,128.036,42604.0
2022-12-19 10:25:00,129.16,129.48,129.12,129.45,38283.0,128.0162,128.3334,127.9765,128.3036,38283.0
2022-12-19 10:30:00,129.44,129.58,128.99,129.15,60118.0,128.2937,128.4325,127.8477,128.0063,60118.0
2022-12-19 10:35:00,129.16,129.24,128.82,128.82,55423.0,128.0162,128.0955,127.6792,127.6792,55423.0
2022-12-19 10:40:00,128.82,129.07,128.75,128.88,47131.0,127.6792,127.927,127.6098,127.7387,47131.0
2022-12-19 10:45:00,128.9,128.97,128.75,128.8,52090.0,127.7585,127.8279,127.6098,127.6594,52090.0
2022-12-19 10:50:00,128.8,128.93,128.55,128.55,44181.0,127.6594,127.7882,127.4116,127.4116,44181.0
2022-12-19 10:55:00,128.53,128.62,128.32,128.34,76037.0,127.3918,127.481,127.1836,127.2035,76037.0
2022-12-19 11:00:00,128.31,128.36,128.08,128.24,48878.0,127.1737,127.2233,126.9458,127.1043,48878.0
2022-12-19 11:05:00,128.22,128.28,128.08,128.13,69736.0,127.0845,127.144,126.9458,126.9953,69736.0
2022-12-19 11:10:00,128.12,128.13,127.7,127.83,43973.0,126.9854,126.9953,126.5691,126.698,43973.0
2022-12-19 11:15:00,127.85,128.12,127.81,127.97,54812.0,126.7178,126.9854,126.6781,126.8367,54812.0
2022-12-19 11:20:00,127.96,128.1,127.79,128.09,65555.0,126.8268,126.9656,126.6583,126.9557,65555.0
2022-12-19 11:25:00,128.08,128.34,127.97,128.34,73266.0,126.9458,127.2035,126.8367,127.2035,73266.0
2022-12-19 11:30:00,128.34,128.36,128.04,128.09,72291.0,127.2035,127.2233,126.9061,126.9557,72291.0
2022-12-19 11:35:00,128.06,128.1,127.84,128.05,60571.0,126.9259,126.9656,126.7079,126.916,60571.0
2022-12-19 11:40:00,128.06,128.1,127.79,128.0,48427.0,126.9259,126.9656,126.6583,126.8665,48427.0
2022-12-19 11:45:00,128.0,128.32,127.99,128.28,29042.0,126.8665,127.1836,126.8566,127.144,29042.0
2022-12-19 11:50:00,128.33,128.61,128.33,128.43,43293.0,127.1935,127.4711,127.1935,127.2927,43293.0
2022-12-19 11:55:00,128.43,128.45,128.2,128.21,45047.0,127.2927,127.3125,127.0647,127.0746,45047.0
2022-12-19 12:00:00,128.22,128.56,128.22,128.44,33229.0,127.0845,127.4215,127.0845,127.3026,33229.0
2022-12-19 12:05:00,128.44,128.6,128.38,128.44,25864.0,127.3026,127.4612,127.2431,127.3026,25864.0
2022-12-19 12:10:00,128.44,128.46,128.29,128.45,38152.0,127.3026,127.3224,127.1539,127.3125,38152.0
2022-12-19 12:15:00,128.44,128.45,127.93,128.06,56121.0,127.3026,127.3125,126.7971,126.9259,56121.0
2022-12-19 12:20:00,128.08,128.08,127.92,128.0,57087.0,126.9458,126.9458,126.7872,126.8665,57087.0
2022-12-19 12:25:00,128.02,128.17,128.02,128.03,37727.0,126.8863,127.035,126.8863,126.8962,37727.0
2022-12-19 12:30:00,128.04,128.11,127.82,127.82,42672.0,126.9061,126.9755,126.6881,126.6881,42672.0
2022-12-19 12:35:00,127.83,128.16,127.83,127.95,26491.0,126.698,127.025,126.698,126.8169,26491.0
2022-12-19 12:40:00,127.95,128.01,127.8,127.94,38904.0,126.8169,126.8764,126.6682,126.807,38904.0
2022-12-19 12:45:00,127.94,128.21,127.84,128.18,44093.0,126.807,127.0746,126.7079,127.0449,44093.0
2022-12-19 12:50:00,128.17,128.42,128.14,128.31,37112.0,127.035,127.2827,127.0052,127.1737,37112.0
2022-12-19 12:55:00,128.29,128.35,128.2,128.28,33221.0,127.1539,127.2134,127.0647,127.144,33221.0
2022-12-19 13:00:00,128.3,128.62,128.27,128.48,34807.0,127.1638,127.481,127.1341,127.3422,34807.0
2022-12-19 13:05:00,128.5,128.54,128.18,128.18,60940.0,127.362,127.4017,127.0449,127.0449,60940.0
2022-12-19 13:10:00,128.18,128.55,128.15,128.53,48038.0,127.0449,127.4116,127.0151,127.3918,48038.0
2022-12-19 13:15:00,128.5,128.6,128.27,128.4,44824.0,127.362,127.4612,127.1341,127.2629,44824.0
2022-12-19 13:20:00,128.4,128.58,128.33,128.37,64690.0,127.2629,127.4413,127.1935,127.2332,64690.0
2022-12-19 13:25:00,128.36,128.38,127.86,127.9,55072.0,127.2233,127.2431,126.7277,126.7674,55072.0
2022-12-19 13:30:00,127.9,128.0,127.77,127.79,32206.0,126.7674,126.8665,126.6385,126.6583,32206.0
2022-12-19 13:35:00,127.8,127.94,127.65,127.94,45957.0,126.6682,126.807,126.5196,126.807,45957.0
2022-12-19 13:40:00,127.93,127.97,127.59,127.62,28956.0,126.7971,126.8367,126.4601,126.4898,28956.0
2022-12-19 13:45:00,127.63,127.66,127.38,127.47,45161.0,126.4997,126.5295,126.252,126.3412,45161.0
2022-12-19 13:50:00,127.47,127.68,127.44,127.55,51113.0,126.3412,126.5493,126.3114,126.4205,51113.0
2022-12-19 13:55:00,127.56,127.59,127.45,127.49,34338.0,126.4304,126.4601,126.3213,126.361,34338.0
2022-12-19 14:00:00,127.48,127.53,127.21,127.32,55731.0,126.3511,126.4006,126.0835,126.1925,55731.0
2022-12-19 14:05:00,127.33,127.67,127.3,127.64,53995.0,126.2024,126.5394,126.1727,126.5097,53995.0
2022-12-19 14:10:00,127.67,127.67,127.48,127.5,54563.0,126.5394,126.5394,126.3511,126.3709,54563.0
2022-12-19 14:15:00,127.48,127.52,127.37,127.42,48116.0,126.3511,126.3907,126.242,126.2916,48116.0
2022-12-19 14:20:00,127.43,127.64,127.38,127.54,36407.0,126.3015,126.5097,126.252,126.4105,36407.0
2022-12-19 14:25:00,127.53,127.67,127.45,127.45,39921.0,126.4006,126.5394,126.3213,126.3213,39921.0
2022-12-19 14:30:00,127.45,127.59,127.41,127.42,41821.0,126.3213,126.4601,126.2817,126.2916,41821.0
2022-12-19 14:35:00,127.43,127.49,127.29,127.45,41809.0,126.3015,126.361,126.1628,126.3213,41809.0
2022-12-19 14:40:00,127.46,127.54,127.23,127.54,52270.0,126.3312,126.4105,126.1033,126.4105,52270.0
2022-12-19 14:45:00,127.55,127.85,127.54,127.69,79176.0,126.4205,126.7178,126.4105,126.5592,79176.0
2022-12-19 14:50:00,127.69,127.69,127.42,127.51,70414.0,126.5592,126.5592,126.2916,126.3808,70414.0
2022-12-19 14:55:00,127.53,127.75,127.46,127.72,75638.0,126.4006,126.6187,126.3312,126.5889,75638.0
2022-12-19 15:00:00,127.73,127.92,127.6,127.81,101403.0,126.5989,126.7872,126.47,126.6781,101403.0
2022-12-19 15:05:00,127.81,128.1,127.72,128.08,113219.0,126.6781,126.9656,126.5889,126.9458,113219.0
2022-12-19 15:10:00,128.09,128.16,127.98,128.0,84524.0,126.9557,127.025,126.8466,126.8665,84524.0
2022-12-19 15:15:00,128.0,128.17,128.0,128.16,69906.0,126.8665,127.035,126.8665,127.025,69906.0
2022-12-19 15:20:00,128.16,128.21,128.01,128.16,77422.0,127.025,127.0746,126.8764,127.025,77422.0
2022-12-19 15:25:00,128.15,128.19,128.02,128.06,67224.0,127.0151,127.0548,126.8863,126.9259,67224.0
2022-12-19 15:30:00,128.06,128.34,128.05,128.15,88797.0,126.9259,127.2035,126.916,127.0151,88797.0
2022-12-19 15:35:00,128.15,128.3,128.03,128.05,91515.0,127.0151,127.1638,126.8962,126.916,91515.0
2022-12-19 15:40:00,128.05,128.32,128.02,128.17,108666.0,126.916,127.1836,126.8863,127.035,108666.0
2022-12-19 15:45:00,128.16,128.49,128.14,128.43,154827.0,127.025,127.3521,127.0052,127.2927,154827.0
2022-12-19 15:50:00,128.42,129.04,128.42,128.98,278808.0,127.2827,127.8973,127.2827,127.8378,278808.0
2022-12-19 15:55:00,128.99,129.28,128.87,128.99,432921.0,127.8477,128.1351,127.7288,127.8477,432921.0
2022-12-20 09:30:00,127.5,129.26,127.19,129.14,252320.0,126.3709,128.1153,126.0636,127.9964,252320.0
2022-12-20 09:35:00,129.19,129.23,128.52,128.92,117712.0,128.0459,128.0856,127.3819,127.7783,117712.0
2022-12-20 09:40:00,128.92,128.97,127.97,127.99,97737.0,127.7783,127.8279,126.8367,126.8566,97737.0
2022-12-20 09:45:00,128.0,128.14,127.58,128.04,154874.0,126.8665,127.0052,126.4502,126.9061,154874.0
2022-12-20 09:50:00,128.07,128.45,127.74,127.95,77300.0,126.9358,127.3125,126.6088,126.8169,77300.0
2022-12-20 09:55:00,127.95,129.13,127.95,128.94,141291.0,126.8169,127.9865,126.8169,127.7981,141291.0
2022-12-20 10:00:00,128.94,129.08,128.65,128.96,122701.0,127.7981,127.9369,127.5107,127.818,122701.0
2022-12-20 10:05:00,128.93,129.26,128.76,128.76,121815.0,127.7882,128.1153,127.6197,127.6197,121815.0
2022-12-20 10:10:00,128.8,129.16,128.66,128.94,77810.0,127.6594,128.0162,127.5206,127.7981,77810.0
2022-12-20 10:15:00,128.94,128.99,128.46,128.57,64231.0,127.7981,127.8477,127.3224,127.4314,64231.0
2022-12-20 10:20:00,128.57,129.03,128.47,128.82,58417.0,127.4314,127.8873,127.3323,127.6792,58417.0
2022-12-20 10:25:00,128.84,129.17,128.67,129.17,53729.0,127.699,128.0261,127.5305,128.0261,53729.0
2022-12-20 10:30:00,129.19,129.89,129.19,129.68,62462.0,128.0459,128.7397,128.0459,128.5316,62462.0
2022-12-20 10:35:00,129.69,129.88,129.59,129.66,48738.0,128.5415,128.7298,128.4424,128.5118,48738.0
2022-12-20 10:40:00,129.64,129.99,129.57,129.87,60993.0,128.4919,128.8388,128.4226,128.7199,60993.0
2022-12-20 10:45:00,129.89,129.9,129.35,129.53,72695.0,128.7397,128.7496,128.2045,128.3829,72695.0
2022-12-20 10:50:00,129.47,129.6,129.24,129.46,39434.0,128.3234,128.4523,128.0955,128.3135,39434.0
2022-12-20 10:55:00,129.48,129.5,129.09,129.09,32930.0,128.3334,128.3532,127.9468,127.9468,32930.0
2022-12-20 11:00:00,129.12,129.52,129.02,129.47,66585.0,127.9765,128.373,127.8774,128.3234,66585.0
2022-12-20 11:05:00,129.48,129.51,129.22,129.34,49564.0,128.3334,128.3631,128.0757,128.1946,49564.0
2022-12-20 11:10:00,129.33,129.52,129.21,129.26,100265.0,128.1847,128.373,128.0657,128.1153,100265.0
2022-12-20 11:15:00,129.24,129.25,128.65,128.92,47817.0,128.0955,128.1054,127.5107,127.7783,47817.0
2022-12-20 11:20:00,128.94,129.17,128.84,129.15,44727.0,127.7981,128.0261,127.699,128.0063,44727.0
2022-12-20 11:25:00,129.18,129.18,128.88,128.94,28486.0,128.036,128.036,127.7387,127.7981,28486.0
2022-12-20 11:30:00,128.92,129.27,128.92,129.26,40341.0,127.7783,128.1252,127.7783,128.1153,40341.0
2022-12-20 11:35:00,129.27,129.4,129.03,129.19,33330.0,128.1252,128.2541,127.8873,128.0459,33330.0
2022-12-20 11:40:00,129.17,129.48,129.07,129.45,52639.0,128.0261,128.3334,127.927,128.3036,52639.0
2022-12-20 11:45:00,129.45,129.5,129.2,129.49,82758.0,128.3036,128.3532,128.0558,128.3433,82758.0
2022-12-20 11:50:00,129.5,129.62,129.4,129.59,132351.0,128.3532,128.4721,128.2541,128.4424,132351.0
2022-12-20 11:55:00,129.57,129.64,129.38,129.54,42530.0,128.4226,128.4919,128.2342,128.3928,42530.0
2022-12-20 12:00:00,129.55,129.62,129.3,129.33,66755.0,128.4027,128.4721,128.155,128.1847,66755.0
2022-12-20 12:05:00,129.35,129.57,129.26,129.49,44157.0,128.2045,128.4226,128.1153,128.3433,44157.0
2022-12-20 12:10:00,129.48,129.64,129.25,129.38,60646.0,128.3334,128.4919,128.1054,128.2342,60646.0
2022-12-20 12:15:00,129.41,129.54,129.32,129.41,80064.0,128.264,128.3928,128.1748,128.264,80064.0
2022-12-20 12:20:00,129.43,129.65,129.39,129.59,46150.0,128.2838,128.5019,128.2442,128.4424,46150.0
2022-12-20 12:25:00,129.59,129.67,129.2,129.2,57176.0,128.4424,128.5217,128.0558,128.0558,57176.0
2022-12-20 12:30:00,129.21,129.26,128.9,128.9,62166.0,128.0657,128.1153,127.7585,127.7585,62166.0
2022-12-20 12:35:00,128.91,129.01,128.78,128.78,49121.0,127.7684,127.8675,127.6396,127.6396,49121.0
2022-12-20 12:40:00,128.79,129.01,128.76,128.77,51941.0,127.6495,127.8675,127.6197,127.6296,51941.0
2022-12-20 12:45:00,128.77,129.16,128.74,129.11,51353.0,127.6296,128.0162,127.5999,127.9666,51353.0
2022-12-20 12:50:00,129.12,129.33,129.05,129.31,40006.0,127.9765,128.1847,127.9072,128.1649,40006.0
2022-12-20 12:55:00,129.31,129.41,129.22,129.35,30056.0,128.1649,128.264,128.0757,128.2045,30056.0
2022-12-20 13:00:00,129.34,129.43,129.24,129.33,34530.0,128.1946,128.2838,128.0955,128.1847,34530.0
2022-12-20 13:05:00,129.32,129.37,129.19,129.27,53117.0,128.1748,128.2243,128.0459,128.1252,53117.0
2022-12-20 13:10:00,129.28,129.28,128.93,129.02,35197.0,128.1351,128.1351,127.7882,127.8774,35197.0
2022-12-20 13:15:00,128.99,129.21,128.96,128.99,32461.0,127.8477,128.0657,127.818,127.8477,32461.0
2022-12-20 13:20:00,128.99,129.2,128.89,129.18,19247.0,127.8477,128.0558,127.7486,128.036,19247.0
2022-12-20 13:25:00,129.19,129.39,129.19,129.32,37232.0,128.0459,128.2442,128.0459,128.1748,37232.0
2022-12-20 13:30:00,129.32,129.43,129.28,129.37,48834.0,128.1748,128.2838,128.1351,128.2243,48834.0
2022-12-20 13:35:00,129.36,129.43,129.2,129.38,47165.0,128.2144,128.2838,128.0558,128.2342,47165.0
2022-12-20 13:40:00,129.39,129.41,129.06,129.08,40832.0,128.2442,128.264,127.9171,127.9369,40832.0
2022-12-20 13:45:00,129.09,129.14,128.95,129.0,33311.0,127.9468,127.9964,127.8081,127.8576,33311.0
2022-12-20 13:50:00,129.0,129.09,128.92,128.94,40474.0,127.8576,127.9468,127.7783,127.7981,40474.0
2022-12-20 13:55:00,128.94,129.05,128.77,128.8,34739.0,127.7981,127.9072,127.6296,127.6594,34739.0
2022-12-20 14:00:00,128.83,129.13,128.77,128.98,40256.0,127.6891,127.9865,127.6296,127.8378,40256.0
2022-12-20 14:05:00,128.99,129.18,128.87,129.13,33031.0,127.8477,128.036,127.7288,127.9865,33031.0
2022-12-20 14:10:00,129.12,129.27,129.1,129.14,66578.0,127.9765,128.1252,127.9567,127.9964,66578.0
2022-12-20 14:15:00,129.13,129.16,128.87,128.91,73700.0,127.9865,128.0162,127.7288,127.7684,73700.0
2022-12-20 14:20:00,128.91,128.92,128.44,128.44,69640.0,127.7684,127.7783,127.3026,127.3026,69640.0
2022-12-20 14:25:00,128.46,128.61,128.45,128.49,72008.0,127.3224,127.4711,127.3125,127.3521,72008.0
2022-12-20 14:30:00,128.46,128.84,128.43,128.84,86621.0,127.3224,127.699,127.2927,127.699,86621.0
2022-12-20 14:35:00,128.85,128.88,128.7,128.78,54345.0,127.7089,127.7387,127.5603,127.6396,54345.0
2022-12-20 14:40:00,128.78,128.81,128.55,128.63,75845.0,127.6396,127.6693,127.4116,127.4909,75845.0
2022-12-20 14:45:00,128.64,128.72,128.47,128.55,57398.0,127.5008,127.5801,127.3323,127.4116,57398.0
2022-12-20 14:50:00,128.52,128.67,128.47,128.6,69690.0,127.3819,127.5305,127.3323,127.4612,69690.0
2022-12-20 14:55:00,128.6,128.63,128.39,128.51,74761.0,127.4612,127.4909,127.253,127.3719,74761.0
2022-12-20 15:00:00,128.52,128.56,128.4,128.52,49153.0,127.3819,127.4215,127.2629,127.3819,49153.0
2022-12-20 15:05:00,128.55,128.67,128.34,128.46,45122.0,127.4116,127.5305,127.2035,127.3224,45122.0
2022-12-20 15:10:00,128.48,128.57,128.38,128.55,44788.0,127.3422,127.4314,127.2431,127.4116,44788.0
2022-12-20 15:15:00,128.53,128.64,128.33,128.34,80434.0,127.3918,127.5008,127.1935,127.2035,80434.0
2022-12-20 15:20:00,128.35,128.51,128.33,128.41,44539.0,127.2134,127.3719,127.1935,127.2728,44539.0
2022-12-20 15:25:00,128.4,128.52,128.34,128.4,87002.0,127.2629,127.3819,127.2035,127.2629,87002.0
2022-12-20 15:30:00,128.41,128.5,128.23,128.35,79600.0,127.2728,127.362,127.0944,127.2134,79600.0
2022-12-20 15:35:00,128.33,128.44,128.27,128.4,91755.0,127.1935,127.3026,127.1341,127.2629,91755.0
2022-12-20 15:40:00,128.4,128.45,128.24,128.31,103828.0,127.2629,127.3125,127.1043,127.1737,103828.0
2022-12-20 15:45:00,128.32,128.6,128.24,128.58,114921.0,127.1836,127.4612,127.1043,127.4413,114921.0
2022-12-20 15:50:00,128.59,128.73,128.47,128.63,172227.0,127.4512,127.59,127.3323,127.4909,172227.0
2022-12-20 15:55:00,128.64,128.74,128.4,128.55,360511.0,127.5008,127.5999,127.2629,127.4116,360511.0
2022-12-21 09:30:00,127.96,128.78,126.6,127.39,317437.0,126.8268,127.6396,125.4789,126.2619,317437.0
2022-12-21 09:35:00,127.47,128.4,127.33,128.31,119512.0,126.3412,127.2629,126.2024,127.1737,119512.0
2022-12-21 09:40:00,128.31,128.55,127.83,128.37,119020.0,127.1737,127.4116,126.698,127.2332,119020.0
2022-12-21 09:45:00,128.39,129.44,128.14,129.43,107566.0,127.253,128.2937,127.0052,128.2838,107566.0
2022-12-21 09:50:00,129.37,129.52,129.02,129.15,65161.0,128.2243,128.373,127.8774,128.0063,65161.0
2022-12-21 09:55:00,129.16,129.35,128.8,129.19,46597.0,128.0162,128.2045,127.6594,128.0459,46597.0
2022-12-21 10:00:00,129.21,129.88,129.05,129.31,92501.0,128.0657,128.7298,127.9072,128.1649,92501.0
2022-12-21 10:05:00,129.33,129.91,129.31,129.8,55273.0,128.1847,128.7596,128.1649,128.6505,55273.0
2022-12-21 10:10:00,129.81,130.09,129.68,129.94,90006.0,128.6604,128.938,128.5316,128.7893,90006.0
2022-12-21 10:15:00,129.97,130.55,129.89,130.55,144062.0,128.819,129.3939,128.7397,129.3939,144062.0
2022-12-21 10:20:00,130.51,130.82,130.18,130.3,186792.0,129.3542,129.6615,129.0272,129.1461,186792.0
2022-12-21 10:25:00,130.26,130.72,130.25,130.65,67680.0,129.1065,129.5624,129.0965,129.493,67680.0
2022-12-21 10:30:00,130.68,131.34,130.62,131.07,134814.0,129.5227,130.1769,129.4633,129.9093,134814.0
2022-12-21 10:35:00,131.08,131.21,130.98,131.21,38788.0,129.9192,130.048,129.8201,130.048,38788.0
2022-12-21 10:40:00,131.2,131.79,131.16,131.69,127439.0,130.0381,130.6229,129.9985,130.5238,127439.0
2022-12-21 10:45:00,131.68,131.79,131.58,131.76,65242.0,130.5139,130.6229,130.4148,130.5932,65242.0
2022-12-21 10:50:00,131.78,131.83,131.43,131.56,70291.0,130.613,130.6625,130.2661,130.3949,70291.0
2022-12-21 10:55:00,131.56,131.91,131.56,131.87,67539.0,130.3949,130.7418,130.3949,130.7022,67539.0
2022-12-21 11:00:00,131.88,132.05,131.84,131.98,56041.0,130.7121,130.8806,130.6725,130.8112,56041.0
2022-12-21 11:05:00,132.0,132.0,131.71,131.8,32399.0,130.831,130.831,130.5436,130.6328,32399.0
2022-12-21 11:10:00,131.81,131.92,131.55,131.58,37870.0,130.6427,130.7518,130.385,130.4148,37870.0
2022-12-21 11:15:00,131.56,131.59,131.34,131.36,40653.0,130.3949,130.4247,130.1769,130.1967,40653.0
2022-12-21 11:20:00,131.36,131.61,131.33,131.48,42329.0,130.1967,130.4445,130.167,130.3156,42329.0
2022-12-21 11:25:00,131.48,132.01,131.45,131.92,112350.0,130.3156,130.841,130.2859,130.7518,112350.0
2022-12-21 11:30:00,131.95,132.16,131.83,131.94,121158.0,130.7815,130.9896,130.6625,130.7716,121158.0
2022-12-21 11:35:00,131.9,131.91,131.55,131.68,64021.0,130.7319,130.7418,130.385,130.5139,64021.0
2022-12-21 11:40:00,131.66,131.67,131.44,131.55,38210.0,130.4941,130.504,130.276,130.385,38210.0
2022-12-21 11:45:00,131.56,131.59,130.94,130.96,61535.0,130.3949,130.4247,129.7804,129.8003,61535.0
2022-12-21 11:50:00,130.97,131.33,130.92,131.25,35942.0,129.8102,130.167,129.7606,130.0877,35942.0
2022-12-21 11:55:00,131.25,131.51,131.18,131.45,82492.0,130.0877,130.3454,130.0183,130.2859,82492.0
2022-12-21 12:00:00,131.46,131.47,131.2,131.39,177934.0,130.2958,130.3057,130.0381,130.2264,177934.0
2022-12-21 12:05:00,131.39,131.57,131.35,131.38,79610.0,130.2264,130.4049,130.1868,130.2165,79610.0
2022-12-21 12:10:00,131.39,131.45,131.11,131.3,173369.0,130.2264,130.2859,129.9489,130.1372,173369.0
2022-12-21 12:15:00,131.29,131.3,131.07,131.2,55365.0,130.1273,130.1372,129.9093,130.0381,55365.0
2022-12-21 12:20:00,131.16,131.41,131.15,131.33,33959.0,129.9985,130.2463,129.9886,130.167,33959.0
2022-12-21 12:25:00,131.34,131.35,131.05,131.1,35509.0,130.1769,130.1868,129.8895,129.939,35509.0
2022-12-21 12:30:00,131.14,131.3,131.02,131.05,66984.0,129.9787,130.1372,129.8597,129.8895,66984.0
2022-12-21 12:35:00,131.02,131.03,130.87,130.89,19040.0,129.8597,129.8696,129.711,129.7309,19040.0
2022-12-21 12:40:00,130.88,130.9,130.71,130.83,33146.0,129.721,129.7408,129.5525,129.6714,33146.0
2022-12-21 12:45:00,130.84,130.92,130.75,130.86,56229.0,129.6813,129.7606,129.5921,129.7011,56229.0
2022-12-21 12:50:00,130.87,130.93,130.62,130.64,26796.0,129.711,129.7705,129.4633,129.4831,26796.0
2022-12-21 12:55:00,130.63,130.92,130.53,130.89,44508.0,129.4732,129.7606,129.3741,129.7309,44508.0
2022-12-21 13:00:00,130.89,131.11,130.84,131.08,82190.0,129.7309,129.9489,129.6813,129.9192,82190.0
2022-12-21 13:05:00,131.06,131.07,130.77,130.99,127975.0,129.8994,129.9093,129.6119,129.83,127975.0
2022-12-21 13:10:00,130.97,131.1,130.78,130.88,31022.0,129.8102,129.939,129.6218,129.721,31022.0
2022-12-21 13:15:00,130.89,130.94,130.74,130.79,24264.0,129.7309,129.7804,129.5822,129.6318,24264.0
2022-12-21 13:20:00,130.81,130.86,130.64,130.68,21436.0,129.6516,129.7011,129.4831,129.5227,21436.0
2022-12-21 13:25:00,130.67,130.76,130.52,130.59,25480.0,129.5128,129.602,129.3641,129.4335,25480.0
2022-12-21 13:30:00,130.59,130.77,130.54,130.68,28369.0,129.4335,129.6119,129.384,129.5227,28369.0
2022-12-21 13:35:00,130.67,130.7,130.58,130.62,30412.0,129.5128,129.5426,129.4236,129.4633,30412.0
2022-12-21 13:40:00,130.61,130.63,130.45,130.59,41797.0,129.4534,129.4732,129.2948,129.4335,41797.0
2022-12-21 13:45:00,130.61,130.75,130.6,130.66,29898.0,129.4534,129.5921,129.4434,129.5029,29898.0
2022-12-21 13:50:00,130.65,130.69,130.48,130.59,37949.0,129.493,129.5326,129.3245,129.4335,37949.0
2022-12-21 13:55:00,130.6,130.69,130.51,130.63,38083.0,129.4434,129.5326,129.3542,129.4732,38083.0
2022-12-21 14:00:00,130.65,130.98,130.64,130.95,59105.0,129.493,129.8201,129.4831,129.7903,59105.0
2022-12-21 14:05:00,130.95,131.01,130.89,130.92,66062.0,129.7903,129.8498,129.7309,129.7606,66062.0
2022-12-21 14:10:00,130.92,131.1,130.8,130.84,212940.0,129.7606,129.939,129.6417,129.6813,212940.0
2022-12-21 14:15:00,130.85,130.92,130.61,130.75,148096.0,129.6912,129.7606,129.4534,129.5921,148096.0
2022-12-21 14:20:00,130.76,130.82,130.64,130.65,58284.0,129.602,129.6615,129.4831,129.493,58284.0
2022-12-21 14:25:00,130.66,130.69,130.49,130.58,45234.0,129.5029,129.5326,129.3344,129.4236,45234.0
2022-12-21 14:30:00,130.62,130.78,130.54,130.74,67325.0,129.4633,129.6218,129.384,129.5822,67325.0
2022-12-21 14:35:00,130.74,130.74,130.4,130.48,51816.0,129.5822,129.5822,129.2452,129.3245,51816.0
2022-12-21 14:40:00,130.48,130.57,130.32,130.52,62041.0,129.3245,129.4137,129.1659,129.3641,62041.0
2022-12-21 14:45:00,130.51,130.65,130.48,130.53,41700.0,129.3542,129.493,129.3245,129.3741,41700.0
2022-12-21 14:50:00,130.52,130.53,130.14,130.29,48272.0,129.3641,129.3741,128.9875,129.1362,48272.0
2022-12-21 14:55:00,130.3,130.35,130.18,130.32,41386.0,129.1461,129.1957,129.0272,129.1659,41386.0
2022-12-21 15:00:00,130.33,130.52,130.29,130.49,55117.0,129.1758,129.3641,129.1362,129.3344,55117.0
2022-12-21 15:05:00,130.47,130.53,130.2,130.3,58008.0,129.3146,129.3741,129.047,129.1461,58008.0
2022-12-21 15:10:00,130.29,130.43,130.08,130.4,45966.0,129.1362,129.2749,128.928,129.2452,45966.0
2022-12-21 15:15:00,130.41,130.45,130.29,130.39,38991.0,129.2551,129.2948,129.1362,129.2353,38991.0
2022-12-21 15:20:00,130.38,130.41,130.24,130.33,52920.0,129.2254,129.2551,129.0866,129.1758,52920.0
2022-12-21 15:25:00,130.33,130.56,130.31,130.32,70053.0,129.1758,129.4038,129.156,129.1659,70053.0
2022-12-21 15:30:00,130.33,130.68,130.31,130.64,75089.0,129.1758,129.5227,129.156,129.4831,75089.0
2022-12-21 15:35:00,130.66,130.72,130.55,130.66,59134.0,129.5029,129.5624,129.3939,129.5029,59134.0
2022-12-21 15:40:00,130.65,130.69,130.51,130.58,89912.0,129.493,129.5326,129.3542,129.4236,89912.0
2022-12-21 15:45:00,130.59,130.7,130.56,130.6,126219.0,129.4335,129.5426,129.4038,129.4434,126219.0
2022-12-21 15:50:00,130.57,130.57,130.31,130.5,182816.0,129.4137,129.4137,129.156,129.3443,182816.0
2022-12-21 15:55:00,130.5,130.52,130.3,130.32,424671.0,129.3443,129.3641,129.1461,129.1659,424671.0
2022-12-22 09:30:00,128.67,129.25,128.11,129.13,185980.0,127.5305,128.1054,126.9755,127.9865,185980.0
2022-12-22 09:35:00,129.05,129.54,128.99,129.28,82431.0,127.9072,128.3928,127.8477,128.1351,82431.0
2022-12-22 09:40:00,129.25,129.28,128.55,128.93,114115.0,128.1054,128.1351,127.4116,127.7882,114115.0
2022-12-22 09:45:00,128.94,129.2,128.67,128.74,117946.0,127.7981,128.0558,127.5305,127.5999,117946.0
2022-12-22 09:50:00,128.74,129.11,128.47,128.64,121038.0,127.5999,127.9666,127.3323,127.5008,121038.0
2022-12-22 09:55:00,128.63,129.04,128.59,128.89,142011.0,127.4909,127.8973,127.4512,127.7486,142011.0
2022-12-22 10:00:00,129.01,129.03,128.32,128.45,93782.0,127.8675,127.8873,127.1836,127.3125,93782.0
2022-12-22 10:05:00,128.42,128.52,128.21,128.37,64578.0,127.2827,127.3819,127.0746,127.2332,64578.0
2022-12-22 10:10:00,128.4,128.4,127.82,127.96,98025.0,127.2629,127.2629,126.6881,126.8268,98025.0
2022-12-22 10:15:00,127.96,128.24,127.93,127.98,67758.0,126.8268,127.1043,126.7971,126.8466,67758.0
2022-12-22 10:20:00,128.0,128.0,127.66,127.67,86803.0,126.8665,126.8665,126.5295,126.5394,86803.0
2022-12-22 10:25:00,127.71,128.0,127.63,127.9,91886.0,126.579,126.8665,126.4997,126.7674,91886.0
2022-12-22 10:30:00,127.9,127.9,127.44,127.65,56235.0,126.7674,126.7674,126.3114,126.5196,56235.0
2022-12-22 10:35:00,127.64,127.81,127.56,127.72,60191.0,126.5097,126.6781,126.4304,126.5889,60191.0
2022-12-22 10:40:00,127.72,127.96,127.63,127.74,85247.0,126.5889,126.8268,126.4997,126.6088,85247.0
2022-12-22 10:45:00,127.75,128.0,127.62,127.9,36883.0,126.6187,126.8665,126.4898,126.7674,36883.0
2022-12-22 10:50:00,127.9,128.0,127.78,127.94,40488.0,126.7674,126.8665,126.6484,126.807,40488.0
2022-12-22 10:55:00,127.91,127.92,127.41,127.47,101644.0,126.7773,126.7872,126.2817,126.3412,101644.0
2022-12-22 11:00:00,127.45,127.62,127.33,127.59,48659.0,126.3213,126.4898,126.2024,126.4601,48659.0
2022-12-22 11:05:00,127.58,127.79,127.43,127.43,53163.0,126.4502,126.6583,126.3015,126.3015,53163.0
2022-12-22 11:10:00,127.46,127.57,127.27,127.41,34419.0,126.3312,126.4403,126.1429,126.2817,34419.0
2022-12-22 11:15:00,127.44,127.55,127.32,127.43,55235.0,126.3114,126.4205,126.1925,126.3015,55235.0
2022-12-22 11:20:00,127.42,127.52,127.28,127.39,56883.0,126.2916,126.3907,126.1528,126.2619,56883.0
2022-12-22 11:25:00,127.38,127.46,127.23,127.38,46753.0,126.252,126.3312,126.1033,126.252,46753.0
2022-12-22 11:30:00,127.38,127.52,127.12,127.19,53094.0,126.252,126.3907,125.9943,126.0636,53094.0
2022-12-22 11:35:00,127.2,127.34,127.02,127.04,37744.0,126.0735,126.2123,125.8951,125.915,37744.0
2022-12-22 11:40:00,127.04,127.21,126.91,127.13,46391.0,125.915,126.0835,125.7861,126.0042,46391.0
2022-12-22 11:45:00,127.15,127.36,127.11,127.27,53262.0,126.024,126.2321,125.9843,126.1429,53262.0
2022-12-22 11:50:00,127.26,127.33,127.12,127.31,36338.0,126.133,126.2024,125.9943,126.1826,36338.0
2022-12-22 11:55:00,127.31,127.46,127.1,127.4,37457.0,126.1826,126.3312,125.9744,126.2718,37457.0
2022-12-22 12:00:00,127.38,127.38,127.18,127.18,40649.0,126.252,126.252,126.0537,126.0537,40649.0
2022-12-22 12:05:00,127.2,127.44,127.12,127.42,25015.0,126.0735,126.3114,125.9943,126.2916,25015.0
2022-12-22 12:10:00,127.41,127.56,127.28,127.31,109365.0,126.2817,126.4304,126.1528,126.1826,109365.0
2022-12-22 12:15:00,127.31,127.47,127.22,127.37,35869.0,126.1826,126.3412,126.0934,126.242,35869.0
2022-12-22 12:20:00,127.37,127.51,127.2,127.24,25549.0,126.242,126.3808,126.0735,126.1132,25549.0
2022-12-22 12:25:00,127.23,127.23,126.93,127.04,36443.0,126.1033,126.1033,125.8059,125.915,36443.0
2022-12-22 12:30:00,127.03,127.14,126.8,126.88,34676.0,125.9051,126.0141,125.6771,125.7564,34676.0
2022-12-22 12:35:00,126.88,126.92,126.69,126.79,54528.0,125.7564,125.796,125.5681,125.6672,54528.0
2022-12-22 12:40:00,126.81,127.1,126.7,127.1,66306.0,125.687,125.9744,125.578,125.9744,66306.0
2022-12-22 12:45:00,127.09,127.1,126.87,126.97,40157.0,125.9645,125.9744,125.7465,125.8456,40157.0
2022-12-22 12:50:00,126.98,127.02,126.76,126.85,46876.0,125.8555,125.8951,125.6374,125.7266,46876.0
2022-12-22 12:55:00,126.85,127.09,126.83,127.08,51512.0,125.7266,125.9645,125.7068,125.9546,51512.0
2022-12-22 13:00:00,127.09,127.09,126.63,126.69,67020.0,125.9645,125.9645,125.5086,125.5681,67020.0
2022-12-22 13:05:00,126.72,126.79,126.44,126.52,66165.0,125.5978,125.6672,125.3203,125.3996,66165.0
2022-12-22 13:10:00,126.54,126.73,126.5,126.71,34750.0,125.4194,125.6077,125.3797,125.5879,34750.0
2022-12-22 13:15:00,126.68,126.75,126.55,126.69,42398.0,125.5582,125.6275,125.4293,125.5681,42398.0
2022-12-22 13:20:00,126.69,126.78,126.59,126.75,70030.0,125.5681,125.6573,125.469,125.6275,70030.0
2022-12-22 13:25:00,126.74,126.93,126.73,126.88,32867.0,125.6176,125.8059,125.6077,125.7564,32867.0
2022-12-22 13:30:00,126.88,126.88,126.39,126.47,67305.0,125.7564,125.7564,125.2707,125.35,67305.0
2022-12-22 13:35:00,126.45,126.85,126.34,126.83,100538.0,125.3302,125.7266,125.2212,125.7068,100538.0
2022-12-22 13:40:00,126.81,127.15,126.61,127.15,43720.0,125.687,126.024,125.4888,126.024,43720.0
2022-12-22 13:45:00,127.14,127.22,126.91,127.0,37422.0,126.0141,126.0934,125.7861,125.8753,37422.0
2022-12-22 13:50:00,126.98,127.11,126.86,127.05,41973.0,125.8555,125.9843,125.7366,125.9249,41973.0
2022-12-22 13:55:00,127.08,127.1,126.8,126.92,30906.0,125.9546,125.9744,125.6771,125.796,30906.0
2022-12-22 14:00:00,126.92,127.11,126.9,127.03,28847.0,125.796,125.9843,125.7762,125.9051,28847.0
2022-12-22 14:05:00,127.03,127.23,127.03,127.1,38595.0,125.9051,126.1033,125.9051,125.9744,38595.0
2022-12-22 14:10:00,127.1,127.49,127.1,127.45,35042.0,125.9744,126.361,125.9744,126.3213,35042.0
2022-12-22 14:15:00,127.44,127.44,127.09,127.09,69180.0,126.3114,126.3114,125.9645,125.9645,69180.0
2022-12-22 14:20:00,127.1,127.23,126.97,127.2,65011.0,125.9744,126.1033,125.8456,126.0735,65011.0
2022-12-22 14:25:00,127.2,127.29,127.06,127.28,103862.0,126.0735,126.1628,125.9348,126.1528,103862.0
2022-12-22 14:30:00,127.27,127.28,127.1,127.13,83214.0,126.1429,126.1528,125.9744,126.0042,83214.0
2022-12-22 14:35:00,127.12,127.12,126.71,126.83,31596.0,125.9943,125.9943,125.5879,125.7068,31596.0
2022-12-22 14:40:00,126.82,126.98,126.73,126.8,44932.0,125.6969,125.8555,125.6077,125.6771,44932.0
2022-12-22 14:45:00,126.82,127.06,126.82,126.98,48037.0,125.6969,125.9348,125.6969,125.8555,48037.0
2022-12-22 14:50:00,126.97,127.47,126.89,127.47,90761.0,125.8456,126.3412,125.7663,126.3412,90761.0
2022-12-22 14:55:00,127.46,127.76,127.44,127.72,166881.0,126.3312,126.6286,126.3114,126.5889,166881.0
2022-12-22 15:00:00,127.73,127.85,127.65,127.74,379209.0,126.5989,126.7178,126.5196,126.6088,379209.0
2022-12-22 15:05:00,127.76,128.14,127.7,128.02,195387.0,126.6286,127.0052,126.5691,126.8863,195387.0
2022-12-22 15:10:00,128.03,128.1,127.86,127.97,94065.0,126.8962,126.9656,126.7277,126.8367,94065.0
2022-12-22 15:15:00,127.96,128.6,127.96,128.59,99463.0,126.8268,127.4612,126.8268,127.4512,99463.0
2022-12-22 15:20:00,128.61,129.01,128.58,129.0,102107.0,127.4711,127.8675,127.4413,127.8576,102107.0
2022-12-22 15:25:00,129.0,129.25,128.89,129.16,132573.0,127.8576,128.1054,127.7486,128.0162,132573.0
2022-12-22 15:30:00,129.18,129.2,128.9,128.94,151175.0,128.036,128.0558,127.7585,127.7981,151175.0
2022-12-22 15:35:00,128.94,128.98,128.38,128.43,269213.0,127.7981,127.8378,127.2431,127.2927,269213.0
2022-12-22 15:40:00,128.42,128.57,128.26,128.43,178787.0,127.2827,127.4314,127.1242,127.2927,178787.0
2022-12-22 15:45:00,128.43,128.87,128.29,128.86,180075.0,127.2927,127.7288,127.1539,127.7188,180075.0
2022-12-22 15:50:00,128.87,129.43,128.87,129.34,272174.0,127.7288,128.2838,127.7288,128.1946,272174.0
2022-12-22 15:55:00,129.33,129.33,129.01,129.24,432823.0,128.1847,128.1847,127.8675,128.0955,432823.0
2022-12-23 09:30:00,128.73,129.25,128.02,128.19,199059.0,127.59,128.1054,126.8863,127.0548,199059.0
2022-12-23 09:35:00,128.19,128.31,127.59,127.84,112806.0,127.0548,127.1737,126.4601,126.7079,112806.0
2022-12-23 09:40:00,127.85,128.56,127.77,128.26,108179.0,126.7178,127.4215,126.6385,127.1242,108179.0
2022-12-23 09:45:00,128.28,128.43,127.97,128.27,72014.0,127.144,127.2927,126.8367,127.1341,72014.0
2022-12-23 09:50:00,128.32,128.4,127.76,127.78,108339.0,127.1836,127.2629,126.6286,126.6484,108339.0
2022-12-23 09:55:00,127.8,128.12,127.67,128.07,81852.0,126.6682,126.9854,126.5394,126.9358,81852.0
2022-12-23 10:00:00,128.11,128.93,127.85,128.06,109300.0,126.9755,127.7882,126.7178,126.9259,109300.0
2022-12-23 10:05:00,128.03,128.42,127.84,128.23,91996.0,126.8962,127.2827,126.7079,127.0944,91996.0
2022-12-23 10:10:00,128.23,128.56,128.2,128.28,61739.0,127.0944,127.4215,127.0647,127.144,61739.0
2022-12-23 10:15:00,128.32,129.03,128.15,129.0,55688.0,127.1836,127.8873,127.0151,127.8576,55688.0
2022-12-23 10:20:00,128.94,129.06,128.78,128.93,43272.0,127.7981,127.9171,127.6396,127.7882,43272.0
2022-12-23 10:25:00,128.97,129.21,128.56,128.72,50820.0,127.8279,128.0657,127.4215,127.5801,50820.0
2022-12-23 10:30:00,128.71,129.05,128.68,128.95,39362.0,127.5702,127.9072,127.5404,127.8081,39362.0
2022-12-23 10:35:00,128.93,129.29,128.82,129.22,31096.0,127.7882,128.145,127.6792,128.0757,31096.0
2022-12-23 10:40:00,129.27,129.55,129.2,129.41,79728.0,128.1252,128.4027,128.0558,128.264,79728.0
2022-12-23 10:45:00,129.41,129.86,129.29,129.72,101495.0,128.264,128.71,128.145,128.5712,101495.0
2022-12-23 10:50:00,129.7,129.77,129.3,129.31,69864.0,128.5514,128.6208,128.155,128.1649,69864.0
2022-12-23 10:55:00,129.3,129.38,128.86,128.96,40003.0,128.155,128.2342,127.7188,127.818,40003.0
2022-12-23 11:00:00,128.93,128.99,128.29,128.29,46389.0,127.7882,127.8477,127.1539,127.1539,46389.0
2022-12-23 11:05:00,128.29,128.33,127.98,128.19,54203.0,127.1539,127.1935,126.8466,127.0548,54203.0
2022-12-23 11:10:00,128.21,128.48,128.21,128.27,52897.0,127.0746,127.3422,127.0746,127.1341,52897.0
2022-12-23 11:15:00,128.2,128.39,128.07,128.39,86310.0,127.0647,127.253,126.9358,127.253,86310.0
2022-12-23 11:20:00,128.39,128.54,128.27,128.42,68691.0,127.253,127.4017,127.1341,127.2827,68691.0
2022-12-23 11:25:00,128.42,128.53,128.25,128.26,55084.0,127.2827,127.3918,127.1143,127.1242,55084.0
2022-12-23 11:30:00,128.28,128.49,128.21,128.34,34584.0,127.144,127.3521,127.0746,127.2035,34584.0
2022-12-23 11:35:00,128.34,128.49,128.24,128.44,27836.0,127.2035,127.3521,127.1043,127.3026,27836.0
2022-12-23 11:40:00,128.42,128.78,128.41,128.51,49485.0,127.2827,127.6396,127.2728,127.3719,49485.0
2022-12-23 11:45:00,128.48,128.57,128.32,128.55,51952.0,127.3422,127.4314,127.1836,127.4116,51952.0
2022-12-23 11:50:00,128.56,128.7,128.32,128.32,33528.0,127.4215,127.5603,127.1836,127.1836,33528.0
2022-12-23 11:55:00,128.32,128.59,128.25,128.59,47329.0,127.1836,127.4512,127.1143,127.4512,47329.0
2022-12-23 12:00:00,128.61,128.83,128.58,128.65,32049.0,127.4711,127.6891,127.4413,127.5107,32049.0
2022-12-23 12:05:00,128.65,128.69,128.4,128.47,24577.0,127.5107,127.5504,127.2629,127.3323,24577.0
2022-12-23 12:10:00,128.49,128.56,128.42,128.43,23269.0,127.3521,127.4215,127.2827,127.2927,23269.0
2022-12-23 12:15:00,128.43,128.6,128.38,128.54,41617.0,127.2927,127.4612,127.2431,127.4017,41617.0
2022-12-23 12:20:00,128.51,128.87,128.51,128.8,23334.0,127.3719,127.7288,127.3719,127.6594,23334.0
2022-12-23 12:25:00,128.78,128.87,128.65,128.81,36224.0,127.6396,127.7288,127.5107,127.6693,36224.0
2022-12-23 12:30:00,128.8,128.96,128.71,128.76,38211.0,127.6594,127.818,127.5702,127.6197,38211.0
2022-12-23 12:35:00,128.77,128.88,128.45,128.49,34539.0,127.6296,127.7387,127.3125,127.3521,34539.0
2022-12-23 12:40:00,128.54,128.63,128.37,128.54,49047.0,127.4017,127.4909,127.2332,127.4017,49047.0
2022-12-23 12:45:00,128.54,128.76,128.42,128.45,64190.0,127.4017,127.6197,127.2827,127.3125,64190.0
2022-12-23 12:50:00,128.47,128.51,128.32,128.33,32909.0,127.3323,127.3719,127.1836,127.1935,32909.0
2022-12-23 12:55:00,128.33,128.52,128.32,128.5,33276.0,127.1935,127.3819,127.1836,127.362,33276.0
2022-12-23 13:00:00,128.52,128.68,128.47,128.63,20670.0,127.3819,127.5404,127.3323,127.4909,20670.0
2022-12-23 13:05:00,128.64,128.74,128.53,128.59,53215.0,127.5008,127.5999,127.3918,127.4512,53215.0
2022-12-23 13:10:00,128.62,128.66,128.36,128.42,56325.0,127.481,127.5206,127.2233,127.2827,56325.0
2022-12-23 13:15:00,128.45,128.74,128.43,128.53,34556.0,127.3125,127.5999,127.2927,127.3918,34556.0
2022-12-23 13:20:00,128.53,128.73,128.53,128.71,18044.0,127.3918,127.59,127.3918,127.5702,18044.0
2022-12-23 13:25:00,128.7,128.73,128.52,128.53,25394.0,127.5603,127.59,127.3819,127.3918,25394.0
2022-12-23 13:30:00,128.56,128.72,128.55,128.72,19036.0,127.4215,127.5801,127.4116,127.5801,19036.0
2022-12-23 13:35:00,128.7,128.74,128.57,128.68,21039.0,127.5603,127.5999,127.4314,127.5404,21039.0
2022-12-23 13:40:00,128.68,128.95,128.67,128.95,50334.0,127.5404,127.8081,127.5305,127.8081,50334.0
2022-12-23 13:45:00,128.93,128.96,128.63,128.93,28462.0,127.7882,127.818,127.4909,127.7882,28462.0
2022-12-23 13:50:00,128.95,129.0,128.86,128.94,27655.0,127.8081,127.8576,127.7188,127.7981,27655.0
2022-12-23 13:55:00,128.94,128.96,128.76,128.78,21896.0,127.7981,127.818,127.6197,127.6396,21896.0
2022-12-23 14:00:00,128.77,128.86,128.61,128.72,23025.0,127.6296,127.7188,127.4711,127.5801,23025.0
2022-12-23 14:05:00,128.7,128.86,128.65,128.68,16368.0,127.5603,127.7188,127.5107,127.5404,16368.0
2022-12-23 14:10:00,128.7,129.09,128.7,129.09,37237.0,127.5603,127.9468,127.5603,127.9468,37237.0
2022-12-23 14:15:00,129.07,129.22,129.01,129.14,17800.0,127.927,128.0757,127.8675,127.9964,17800.0
2022-12-23 14:20:00,129.15,129.18,128.9,128.94,22598.0,128.0063,128.036,127.7585,127.7981,22598.0
2022-12-23 14:25:00,128.96,129.18,128.91,129.16,23430.0,127.818,128.036,127.7684,128.0162,23430.0
2022-12-23 14:30:00,129.16,129.33,129.15,129.28,51201.0,128.0162,128.1847,128.0063,128.1351,51201.0
2022-12-23 14:35:00,129.27,129.37,129.2,129.3,27140.0,128.1252,128.2243,128.0558,128.155,27140.0
2022-12-23 14:40:00,129.34,129.36,129.14,129.26,29891.0,128.1946,128.2144,127.9964,128.1153,29891.0
2022-12-23 14:45:00,129.25,129.32,129.17,129.22,35988.0,128.1054,128.1748,128.0261,128.0757,35988.0
2022-12-23 14:50:00,129.22,129.36,129.21,129.35,22640.0,128.0757,128.2144,128.0657,128.2045,22640.0
2022-12-23 14:55:00,129.35,129.4,129.28,129.32,35191.0,128.2045,128.2541,128.1351,128.1748,35191.0
2022-12-23 15:00:00,129.34,129.54,129.26,129.36,31416.0,128.1946,128.3928,128.1153,128.2144,31416.0
2022-12-23 15:05:00,129.36,129.36,129.2,129.27,45922.0,128.2144,128.2144,128.0558,128.1252,45922.0
2022-12-23 15:10:00,129.28,129.4,129.21,129.28,35809.0,128.1351,128.2541,128.0657,128.1351,35809.0
2022-12-23 15:15:00,129.3,129.48,129.27,129.3,23894.0,128.155,128.3334,128.1252,128.155,23894.0
2022-12-23 15:20:00,129.31,129.37,129.2,129.21,38457.0,128.1649,128.2243,128.0558,128.0657,38457.0
2022-12-23 15:25:00,129.21,129.3,129.13,129.28,50347.0,128.0657,128.155,127.9865,128.1351,50347.0
2022-12-23 15:30:00,129.25,129.32,129.22,129.29,51906.0,128.1054,128.1748,128.0757,128.145,51906.0
2022-12-23 15:35:00,129.28,129.35,129.17,129.29,45241.0,128.1351,128.2045,128.0261,128.145,45241.0
2022-12-23 15:40:00,129.29,129.45,129.26,129.42,62229.0,128.145,128.3036,128.1153,128.2739,62229.0
2022-12-23 15:45:00,129.42,129.51,129.34,129.41,64289.0,128.2739,128.3631,128.1946,128.264,64289.0
2022-12-23 15:50:00,129.4,129.48,129.2,129.44,98890.0,128.2541,128.3334,128.0558,128.2937,98890.0
2022-12-23 15:55:00,129.46,129.53,129.34,129.45,184458.0,128.3135,128.3829,128.1946,128.3036,184458.0
2022-12-27 09:30:00,128.56,129.38,128.43,128.99,166722.0,127.4215,128.2342,127.2927,127.8477,166722.0
2022-12-27 09:35:00,128.84,129.01,128.52,128.83,112652.0,127.699,127.8675,127.3819,127.6891,112652.0
2022-12-27 09:40:00,128.8,128.9,128.13,128.29,60427.0,127.6594,127.7585,126.9953,127.1539,60427.0
2022-12-27 09:45:00,128.26,128.3,127.65,128.04,71952.0,127.1242,127.1638,126.5196,126.9061,71952.0
2022-12-27 09:50:00,128.04,128.48,128.04,128.14,72717.0,126.9061,127.3422,126.9061,127.0052,72717.0
2022-12-27 09:55:00,128.1,128.4,127.99,128.36,65793.0,126.9656,127.2629,126.8566,127.2233,65793.0
2022-12-27 10:00:00,128.35,128.79,128.1,128.78,118180.0,127.2134,127.6495,126.9656,127.6396,118180.0
2022-12-27 10:05:00,128.78,128.93,128.44,128.57,104822.0,127.6396,127.7882,127.3026,127.4314,104822.0
2022-12-27 10:10:00,128.59,128.6,128.09,128.6,123455.0,127.4512,127.4612,126.9557,127.4612,123455.0
2022-12-27 10:15:00,128.57,129.32,128.49,129.16,98618.0,127.4314,128.1748,127.3521,128.0162,98618.0
2022-12-27 10:20:00,129.15,129.66,129.12,129.43,85353.0,128.0063,128.5118,127.9765,128.2838,85353.0
2022-12-27 10:25:00,129.45,129.65,129.09,129.2,56817.0,128.3036,128.5019,127.9468,128.0558,56817.0
2022-12-27 10:30:00,129.22,129.54,128.99,129.51,48528.0,128.0757,128.3928,127.8477,128.3631,48528.0
2022-12-27 10:35:00,129.49,129.7,129.29,129.66,67828.0,128.3433,128.5514,128.145,128.5118,67828.0
2022-12-27 10:40:00,129.64,129.73,129.4,129.57,43795.0,128.4919,128.5811,128.2541,128.4226,43795.0
2022-12-27 10:45:00,129.59,129.88,129.52,129.76,51510.0,128.4424,128.7298,128.373,128.6109,51510.0
2022-12-27 10:50:00,129.74,129.76,129.39,129.53,52016.0,128.5911,128.6109,128.2442,128.3829,52016.0
2022-12-27 10:55:00,129.49,129.57,129.27,129.55,81445.0,128.3433,128.4226,128.1252,128.4027,81445.0
2022-12-27 11:00:00,129.55,129.61,129.33,129.56,66360.0,128.4027,128.4622,128.1847,128.4127,66360.0
2022-12-27 11:05:00,129.56,129.99,129.47,129.99,132531.0,128.4127,128.8388,128.3234,128.8388,132531.0
2022-12-27 11:10:00,129.97,130.75,129.92,130.66,172587.0,128.819,129.5921,128.7695,129.5029,172587.0
2022-12-27 11:15:00,130.66,130.95,130.59,130.8,151387.0,129.5029,129.7903,129.4335,129.6417,151387.0
2022-12-27 11:20:00,130.79,131.03,130.5,131.03,137072.0,129.6318,129.8696,129.3443,129.8696,137072.0
2022-12-27 11:25:00,131.02,131.22,130.71,131.19,92585.0,129.8597,130.0579,129.5525,130.0282,92585.0
2022-12-27 11:30:00,131.19,131.41,130.67,130.73,91690.0,130.0282,130.2463,129.5128,129.5723,91690.0
2022-12-27 11:35:00,130.72,131.17,130.57,131.16,91001.0,129.5624,130.0084,129.4137,129.9985,91001.0
2022-12-27 11:40:00,131.13,131.25,130.92,131.25,79571.0,129.9687,130.0877,129.7606,130.0877,79571.0
2022-12-27 11:45:00,131.27,131.42,131.14,131.4,88488.0,130.1075,130.2562,129.9787,130.2364,88488.0
2022-12-27 11:50:00,131.43,131.53,131.26,131.5,103415.0,130.2661,130.3652,130.0976,130.3355,103415.0
2022-12-27 11:55:00,131.53,131.65,131.3,131.3,112890.0,130.3652,130.4841,130.1372,130.1372,112890.0
2022-12-27 12:00:00,131.31,131.39,131.13,131.39,27148.0,130.1472,130.2264,129.9687,130.2264,27148.0
2022-12-27 12:05:00,131.41,131.56,131.29,131.51,29912.0,130.2463,130.3949,130.1273,130.3454,29912.0
2022-12-27 12:10:00,131.49,131.75,131.49,131.66,29370.0,130.3256,130.5833,130.3256,130.4941,29370.0
2022-12-27 12:15:00,131.66,131.66,131.41,131.56,31861.0,130.4941,130.4941,130.2463,130.3949,31861.0
2022-12-27 12:20:00,131.57,131.61,131.33,131.47,24715.0,130.4049,130.4445,130.167,130.3057,24715.0
2022-12-27 12:25:00,131.48,131.53,131.16,131.17,22261.0,130.3156,130.3652,129.9985,130.0084,22261.0
2022-12-27 12:30:00,131.15,131.3,131.06,131.25,27451.0,129.9886,130.1372,129.8994,130.0877,27451.0
2022-12-27 12:35:00,131.29,131.33,131.04,131.13,33486.0,130.1273,130.167,129.8795,129.9687,33486.0
2022-12-27 12:40:00,131.15,131.17,130.77,130.82,31915.0,129.9886,130.0084,129.6119,129.6615,31915.0
2022-12-27 12:45:00,130.8,130.81,130.43,130.52,46472.0,129.6417,129.6516,129.2749,129.3641,46472.0
2022-12-27 12:50:00,130.51,130.65,130.49,130.58,27517.0,129.3542,129.493,129.3344,129.4236,27517.0
2022-12-27 12:55:00,130.55,130.78,130.53,130.73,18926.0,129.3939,129.6218,129.3741,129.5723,18926.0
2022-12-27 13:00:00,130.75,131.0,130.72,130.99,26216.0,129.5921,129.8399,129.5624,129.83,26216.0
2022-12-27 13:05:00,131.0,131.06,130.85,130.9,37293.0,129.8399,129.8994,129.6912,129.7408,37293.0
2022-12-27 13:10:00,130.91,130.97,130.78,130.94,26318.0,129.7507,129.8102,129.6218,129.7804,26318.0
2022-12-27 13:15:00,130.96,131.0,130.61,130.61,22624.0,129.8003,129.8399,129.4534,129.4534,22624.0
2022-12-27 13:20:00,130.6,130.65,130.48,130.59,19762.0,129.4434,129.493,129.3245,129.4335,19762.0
2022-12-27 13:25:00,130.62,130.66,130.5,130.53,21867.0,129.4633,129.5029,129.3443,129.3741,21867.0
2022-12-27 13:30:00,130.5,130.55,130.42,130.52,30708.0,129.3443,129.3939,129.265,129.3641,30708.0
2022-12-27 13:35:00,130.53,130.7,130.53,130.66,19881.0,129.3741,129.5426,129.3741,129.5029,19881.0
2022-12-27 13:40:00,130.64,130.69,130.54,130.62,22411.0,129.4831,129.5326,129.384,129.4633,22411.0
2022-12-27 13:45:00,130.6,130.69,130.47,130.67,25831.0,129.4434,129.5326,129.3146,129.5128,25831.0
2022-12-27 13:50:00,130.66,130.7,130.41,130.56,43728.0,129.5029,129.5426,129.2551,129.4038,43728.0
2022-12-27 13:55:00,130.53,130.58,130.35,130.53,43336.0,129.3741,129.4236,129.1957,129.3741,43336.0
2022-12-27 14:00:00,130.51,130.89,130.5,130.88,38409.0,129.3542,129.7309,129.3443,129.721,38409.0
2022-12-27 14:05:00,130.86,130.96,130.72,130.81,28435.0,129.7011,129.8003,129.5624,129.6516,28435.0
2022-12-27 14:10:00,130.82,130.92,130.59,130.68,27709.0,129.6615,129.7606,129.4335,129.5227,27709.0
2022-12-27 14:15:00,130.7,130.78,130.63,130.69,23089.0,129.5426,129.6218,129.4732,129.5326,23089.0
2022-12-27 14:20:00,130.67,130.76,130.6,130.74,28066.0,129.5128,129.602,129.4434,129.5822,28066.0
2022-12-27 14:25:00,130.75,130.86,130.53,130.6,33997.0,129.5921,129.7011,129.3741,129.4434,33997.0
2022-12-27 14:30:00,130.59,130.75,130.58,130.75,30975.0,129.4335,129.5921,129.4236,129.5921,30975.0
2022-12-27 14:35:00,130.75,130.76,130.47,130.48,34078.0,129.5921,129.602,129.3146,129.3245,34078.0
2022-12-27 14:40:00,130.49,130.5,130.33,130.42,51225.0,129.3344,129.3443,129.1758,129.265,51225.0
2022-12-27 14:45:00,130.43,130.69,130.43,130.65,28805.0,129.2749,129.5326,129.2749,129.493,28805.0
2022-12-27 14:50:00,130.65,130.71,130.53,130.62,42494.0,129.493,129.5525,129.3741,129.4633,42494.0
2022-12-27 14:55:00,130.6,130.63,130.48,130.48,56733.0,129.4434,129.4732,129.3245,129.3245,56733.0
2022-12-27 15:00:00,130.49,130.63,130.45,130.45,60807.0,129.3344,129.4732,129.2948,129.2948,60807.0
2022-12-27 15:05:00,130.46,130.66,130.44,130.58,52317.0,129.3047,129.5029,129.2849,129.4236,52317.0
2022-12-27 15:10:00,130.57,130.64,130.47,130.55,42487.0,129.4137,129.4831,129.3146,129.3939,42487.0
2022-12-27 15:15:00,130.56,130.83,130.53,130.67,43486.0,129.4038,129.6714,129.3741,129.5128,43486.0
2022-12-27 15:20:00,130.67,130.79,130.62,130.78,40535.0,129.5128,129.6318,129.4633,129.6218,40535.0
2022-12-27 15:25:00,130.78,130.87,130.7,130.8,38567.0,129.6218,129.711,129.5426,129.6417,38567.0
2022-12-27 15:30:00,130.82,130.94,130.7,130.8,59754.0,129.6615,129.7804,129.5426,129.6417,59754.0
2022-12-27 15:35:00,130.79,130.94,130.76,130.91,43203.0,129.6318,129.7804,129.602,129.7507,43203.0
2022-12-27 15:40:00,130.91,130.93,130.76,130.81,59374.0,129.7507,129.7705,129.602,129.6516,59374.0
2022-12-27 15:45:00,130.8,130.88,130.68,130.87,86431.0,129.6417,129.721,129.5227,129.711,86431.0
2022-12-27 15:50:00,130.85,130.86,130.56,130.67,127028.0,129.6912,129.7011,129.4038,129.5128,127028.0
2022-12-27 15:55:00,130.66,130.85,130.46,130.7,334923.0,129.5029,129.6912,129.3047,129.5426,334923.0
2022-12-28 09:30:00,129.71,130.84,129.2,130.55,243804.0,128.5613,129.6813,128.0558,129.3939,243804.0
2022-12-28 09:35:00,130.53,130.85,130.27,130.42,95703.0,129.3741,129.6912,129.1164,129.265,95703.0
2022-12-28 09:40:00,130.42,130.52,129.85,130.13,73310.0,129.265,129.3641,128.7001,128.9776,73310.0
2022-12-28 09:45:00,130.18,130.52,130.16,130.39,55939.0,129.0272,129.3641,129.0073,129.2353,55939.0
2022-12-28 09:50:00,130.33,130.38,129.85,130.26,42829.0,129.1758,129.2254,128.7001,129.1065,42829.0
2022-12-28 09:55:00,130.28,130.66,130.27,130.66,53348.0,129.1263,129.5029,129.1164,129.5029,53348.0
2022-12-28 10:00:00,130.62,130.91,130.42,130.66,57496.0,129.4633,129.7507,129.265,129.5029,57496.0
2022-12-28 10:05:00,130.71,130.88,130.53,130.87,132151.0,129.5525,129.721,129.3741,129.711,132151.0
2022-12-28 10:10:00,130.87,131.08,130.74,130.99,56777.0,129.711,129.9192,129.5822,129.83,56777.0
2022-12-28 10:15:00,131.0,131.12,130.78,130.96,37298.0,129.8399,129.9588,129.6218,129.8003,37298.0
2022-12-28 10:20:00,131.05,131.14,130.81,130.82,31304.0,129.8895,129.9787,129.6516,129.6615,31304.0
2022-12-28 10:25:00,130.81,130.81,130.12,130.3,60370.0,129.6516,129.6516,128.9677,129.1461,60370.0
2022-12-28 10:30:00,130.3,130.59,130.17,130.37,49715.0,129.1461,129.4335,129.0172,129.2155,49715.0
2022-12-28 10:35:00,130.38,130.46,130.18,130.31,42261.0,129.2254,129.3047,129.0272,129.156,42261.0
2022-12-28 10:40:00,130.29,130.47,130.23,130.4,31743.0,129.1362,129.3146,129.0767,129.2452,31743.0
2022-12-28 10:45:00,130.38,130.47,130.28,130.31,38933.0,129.2254,129.3146,129.1263,129.156,38933.0
2022-12-28 10:50:00,130.33,130.36,129.95,130.04,57257.0,129.1758,129.2056,128.7992,128.8884,57257.0
2022-12-28 10:55:00,130.06,130.14,129.7,129.7,40033.0,128.9082,128.9875,128.5514,128.5514,40033.0
2022-12-28 11:00:00,129.7,129.77,129.35,129.75,40263.0,128.5514,128.6208,128.2045,128.601,40263.0
2022-12-28 11:05:00,129.73,129.94,129.65,129.75,64580.0,128.5811,128.7893,128.5019,128.601,64580.0
2022-12-28 11:10:00,129.77,129.84,129.54,129.63,34745.0,128.6208,128.6902,128.3928,128.482,34745.0
2022-12-28 11:15:00,129.67,129.71,129.51,129.59,46715.0,128.5217,128.5613,128.3631,128.4424,46715.0
2022-12-28 11:20:00,129.6,129.8,129.56,129.76,37746.0,128.4523,128.6505,128.4127,128.6109,37746.0
2022-12-28 11:25:00,129.78,129.8,129.57,129.78,38097.0,128.6307,128.6505,128.4226,128.6307,38097.0
2022-12-28 11:30:00,129.77,129.83,129.42,129.46,33414.0,128.6208,128.6803,128.2739,128.3135,33414.0
2022-12-28 11:35:00,129.49,129.58,129.42,129.48,27242.0,128.3433,128.4325,128.2739,128.3334,27242.0
2022-12-28 11:40:00,129.5,129.57,129.31,129.39,29639.0,128.3532,128.4226,128.1649,128.2442,29639.0
2022-12-28 11:45:00,129.42,129.52,129.3,129.31,43643.0,128.2739,128.373,128.155,128.1649,43643.0
2022-12-28 11:50:00,129.29,129.34,129.09,129.16,35879.0,128.145,128.1946,127.9468,128.0162,35879.0
2022-12-28 11:55:00,129.17,129.24,129.04,129.13,22464.0,128.0261,128.0955,127.8973,127.9865,22464.0
2022-12-28 12:00:00,129.1,129.26,128.77,128.81,42880.0,127.9567,128.1153,127.6296,127.6693,42880.0
2022-12-28 12:05:00,128.79,128.97,128.72,128.96,37969.0,127.6495,127.8279,127.5801,127.818,37969.0
2022-12-28 12:10:00,128.94,129.02,128.66,128.67,47969.0,127.7981,127.8774,127.5206,127.5305,47969.0
2022-12-28 12:15:00,128.67,128.89,128.61,128.84,40139.0,127.5305,127.7486,127.4711,127.699,40139.0
2022-12-28 12:20:00,128.82,128.86,128.68,128.79,27428.0,127.6792,127.7188,127.5404,127.6495,27428.0
2022-12-28 12:25:00,128.79,129.05,128.74,129.01,34263.0,127.6495,127.9072,127.5999,127.8675,34263.0
2022-12-28 12:30:00,129.02,129.13,128.9,129.0,33195.0,127.8774,127.9865,127.7585,127.8576,33195.0
2022-12-28 12:35:00,128.99,129.17,128.9,128.96,37070.0,127.8477,128.0261,127.7585,127.818,37070.0
2022-12-28 12:40:00,128.96,128.97,128.8,128.91,41058.0,127.818,127.8279,127.6594,127.7684,41058.0
2022-12-28 12:45:00,128.92,129.22,128.9,129.21,67677.0,127.7783,128.0757,127.7585,128.0657,67677.0
2022-12-28 12:50:00,129.24,129.47,129.11,129.45,38754.0,128.0955,128.3234,127.9666,128.3036,38754.0
2022-12-28 12:55:00,129.45,129.47,129.2,129.38,42021.0,128.3036,128.3234,128.0558,128.2342,42021.0
2022-12-28 13:00:00,129.39,129.64,129.39,129.58,28020.0,128.2442,128.4919,128.2442,128.4325,28020.0
2022-12-28 13:05:00,129.59,129.77,129.59,129.65,33166.0,128.4424,128.6208,128.4424,128.5019,33166.0
2022-12-28 13:10:00,129.65,129.85,129.54,129.57,37445.0,128.5019,128.7001,128.3928,128.4226,37445.0
2022-12-28 13:15:00,129.58,129.72,129.45,129.72,36421.0,128.4325,128.5712,128.3036,128.5712,36421.0
2022-12-28 13:20:00,129.72,129.75,129.34,129.35,27066.0,128.5712,128.601,128.1946,128.2045,27066.0
2022-12-28 13:25:00,129.37,129.44,129.28,129.36,18029.0,128.2243,128.2937,128.1351,128.2144,18029.0
2022-12-28 13:30:00,129.36,129.38,129.09,129.19,37150.0,128.2144,128.2342,127.9468,128.0459,37150.0
2022-12-28 13:35:00,129.18,129.27,128.96,129.0,32430.0,128.036,128.1252,127.818,127.8576,32430.0
2022-12-28 13:40:00,129.02,129.25,128.96,129.0,42949.0,127.8774,128.1054,127.818,127.8576,42949.0
2022-12-28 13:45:00,129.0,129.16,129.0,129.1,39090.0,127.8576,128.0162,127.8576,127.9567,39090.0
2022-12-28 13:50:00,129.1,129.16,128.9,129.11,56826.0,127.9567,128.0162,127.7585,127.9666,56826.0
2022-12-28 13:55:00,129.1,129.1,128.81,128.86,32731.0,127.9567,127.9567,127.6693,127.7188,32731.0
2022-12-28 14:00:00,128.88,128.92,128.61,128.83,82898.0,127.7387,127.7783,127.4711,127.6891,82898.0
2022-12-28 14:05:00,128.84,128.9,128.77,128.78,25704.0,127.699,127.7585,127.6296,127.6396,25704.0
2022-12-28 14:10:00,128.8,128.9,128.56,128.86,43439.0,127.6594,127.7585,127.4215,127.7188,43439.0
2022-12-28 14:15:00,128.85,128.93,128.73,128.88,37879.0,127.7089,127.7882,127.59,127.7387,37879.0
2022-12-28 14:20:00,128.87,128.91,128.74,128.77,30553.0,127.7288,127.7684,127.5999,127.6296,30553.0
2022-12-28 14:25:00,128.8,128.81,128.5,128.52,37714.0,127.6594,127.6693,127.362,127.3819,37714.0
2022-12-28 14:30:00,128.52,128.54,128.23,128.27,35916.0,127.3819,127.4017,127.0944,127.1341,35916.0
2022-12-28 14:35:00,128.29,128.3,128.17,128.21,41862.0,127.1539,127.1638,127.035,127.0746,41862.0
2022-12-28 14:40:00,128.19,128.63,128.19,128.61,48488.0,127.0548,127.4909,127.0548,127.4711,48488.0
2022-12-28 14:45:00,128.61,128.77,128.59,128.66,39541.0,127.4711,127.6296,127.4512,127.5206,39541.0
2022-12-28 14:50:00,128.65,128.65,128.51,128.58,33065.0,127.5107,127.5107,127.3719,127.4413,33065.0
2022-12-28 14:55:00,128.56,128.59,128.42,128.5,38844.0,127.4215,127.4512,127.2827,127.362,38844.0
2022-12-28 15:00:00,128.5,128.51,128.25,128.28,43289.0,127.362,127.3719,127.1143,127.144,43289.0
2022-12-28 15:05:00,128.28,128.49,128.27,128.4,41049.0,127.144,127.3521,127.1341,127.2629,41049.0
2022-12-28 15:10:00,128.41,128.45,128.26,128.29,28688.0,127.2728,127.3125,127.1242,127.1539,28688.0
2022-12-28 15:15:00,128.28,128.62,128.23,128.52,50842.0,127.144,127.481,127.0944,127.3819,50842.0
2022-12-28 15:20:00,128.52,128.57,128.38,128.44,39231.0,127.3819,127.4314,127.2431,127.3026,39231.0
2022-12-28 15:25:00,128.47,128.57,128.45,128.52,38512.0,127.3323,127.4314,127.3125,127.3819,38512.0
2022-12-28 15:30:00,128.52,128.74,128.46,128.5,47908.0,127.3819,127.5999,127.3224,127.362,47908.0
2022-12-28 15:35:00,128.52,128.55,128.32,128.38,66086.0,127.3819,127.4116,127.1836,127.2431,66086.0
2022-12-28 15:40:00,128.4,128.52,128.34,128.37,56725.0,127.2629,127.3819,127.2035,127.2332,56725.0
2022-12-28 15:45:00,128.36,128.6,128.28,128.53,78099.0,127.2233,127.4612,127.144,127.3918,78099.0
2022-12-28 15:50:00,128.54,128.62,128.31,128.56,132696.0,127.4017,127.481,127.1737,127.4215,132696.0
2022-12-28 15:55:00,128.55,128.7,128.44,128.44,188398.0,127.4116,127.5603,127.3026,127.3026,188398.0
2022-12-29 09:30:00,129.7,130.23,129.5,129.88,145188.0,128.5514,129.0767,128.3532,128.7298,145188.0
2022-12-29 09:35:00,129.91,130.24,129.87,129.95,53453.0,128.7596,129.0866,128.7199,128.7992,53453.0
2022-12-29 09:40:00,129.92,130.68,129.92,130.51,79152.0,128.7695,129.5227,128.7695,129.3542,79152.0
2022-12-29 09:45:00,130.51,130.55,129.99,130.14,69396.0,129.3542,129.3939,128.8388,128.9875,69396.0
2022-12-29 09:50:00,130.16,130.36,130.0,130.12,73063.0,129.0073,129.2056,128.8488,128.9677,73063.0
2022-12-29 09:55:00,130.09,130.17,129.87,129.94,68904.0,128.938,129.0172,128.7199,128.7893,68904.0
2022-12-29 10:00:00,129.97,130.3,129.9,130.05,59946.0,128.819,129.1461,128.7496,128.8983,59946.0
2022-12-29 10:05:00,130.04,130.36,130.03,130.24,56162.0,128.8884,129.2056,128.8785,129.0866,56162.0
2022-12-29 10:10:00,130.29,130.47,130.22,130.41,43153.0,129.1362,129.3146,129.0668,129.2551,43153.0
2022-12-29 10:15:00,130.43,130.97,130.4,130.92,54520.0,129.2749,129.8102,129.2452,129.7606,54520.0
2022-12-29 10:20:00,130.93,130.99,130.63,130.77,72783.0,129.7705,129.83,129.4732,129.6119,72783.0
2022-12-29 10:25:00,130.78,130.88,130.74,130.85,34199.0,129.6218,129.721,129.5822,129.6912,34199.0
2022-12-29 10:30:00,130.87,131.12,130.86,131.09,107059.0,129.711,129.9588,129.7011,129.9291,107059.0
2022-12-29 10:35:00,131.12,131.4,131.09,131.37,45824.0,129.9588,130.2364,129.9291,130.2066,45824.0
2022-12-29 10:40:00,131.36,131.59,131.34,131.43,47110.0,130.1967,130.4247,130.1769,130.2661,47110.0
2022-12-29 10:45:00,131.43,131.83,131.37,131.81,33661.0,130.2661,130.6625,130.2066,130.6427,33661.0
2022-12-29 10:50:00,131.8,131.99,131.68,131.93,47017.0,130.6328,130.8211,130.5139,130.7617,47017.0
2022-12-29 10:55:00,131.92,132.08,131.79,131.96,56489.0,130.7518,130.9103,130.6229,130.7914,56489.0
2022-12-29 11:00:00,132.0,132.08,131.67,131.68,28706.0,130.831,130.9103,130.504,130.5139,28706.0
2022-12-29 11:05:00,131.73,131.94,131.55,131.63,35845.0,130.5634,130.7716,130.385,130.4643,35845.0
2022-12-29 11:10:00,131.63,131.84,131.57,131.7,53132.0,130.4643,130.6725,130.4049,130.5337,53132.0
2022-12-29 11:15:00,131.68,132.08,131.67,132.07,35037.0,130.5139,130.9103,130.504,130.9004,35037.0
2022-12-29 11:20:00,132.05,132.14,131.89,131.97,38404.0,130.8806,130.9698,130.722,130.8013,38404.0
2022-12-29 11:25:00,131.99,132.21,131.99,132.2,40117.0,130.8211,131.0392,130.8211,131.0293,40117.0
2022-12-29 11:30:00,132.22,132.49,132.19,132.19,38551.0,131.0491,131.3167,131.0194,131.0194,38551.0
2022-12-29 11:35:00,132.21,132.27,132.03,132.2,31833.0,131.0392,131.0987,130.8608,131.0293,31833.0
2022-12-29 11:40:00,132.2,132.5,132.17,132.47,20992.0,131.0293,131.3266,130.9995,131.2969,20992.0
2022-12-29 11:45:00,132.46,132.58,132.43,132.53,32199.0,131.287,131.4059,131.2572,131.3563,32199.0
2022-12-29 11:50:00,132.54,132.77,132.52,132.73,27767.0,131.3663,131.5942,131.3464,131.5546,27767.0
2022-12-29 11:55:00,132.72,132.77,132.54,132.61,21065.0,131.5447,131.5942,131.3663,131.4356,21065.0
2022-12-29 12:00:00,132.62,132.72,132.51,132.58,43184.0,131.4456,131.5447,131.3365,131.4059,43184.0
2022-12-29 12:05:00,132.54,132.58,132.41,132.55,31782.0,131.3663,131.4059,131.2374,131.3762,31782.0
2022-12-29 12:10:00,132.58,132.64,132.39,132.42,33852.0,131.4059,131.4654,131.2176,131.2473,33852.0
2022-12-29 12:15:00,132.4,132.74,132.25,132.72,39295.0,131.2275,131.5645,131.0788,131.5447,39295.0
2022-12-29 12:20:00,132.72,132.73,132.5,132.63,33874.0,131.5447,131.5546,131.3266,131.4555,33874.0
2022-12-29 12:25:00,132.62,132.72,132.51,132.56,34022.0,131.4456,131.5447,131.3365,131.3861,34022.0
2022-12-29 12:30:00,132.55,132.58,132.36,132.37,33063.0,131.3762,131.4059,131.1879,131.1978,33063.0
2022-12-29 12:35:00,132.42,132.46,132.28,132.37,36289.0,131.2473,131.287,131.1086,131.1978,36289.0
2022-12-29 12:40:00,132.37,132.48,132.3,132.41,61909.0,131.1978,131.3068,131.1284,131.2374,61909.0
2022-12-29 12:45:00,132.44,132.46,132.17,132.34,26678.0,131.2671,131.287,130.9995,131.168,26678.0
2022-12-29 12:50:00,132.35,132.48,132.33,132.47,28796.0,131.1779,131.3068,131.1581,131.2969,28796.0
2022-12-29 12:55:00,132.47,132.66,132.44,132.56,55364.0,131.2969,131.4852,131.2671,131.3861,55364.0
2022-12-29 13:00:00,132.54,132.57,132.06,132.09,36643.0,131.3663,131.396,130.8905,130.9202,36643.0
2022-12-29 13:05:00,132.07,132.12,131.93,132.0,36568.0,130.9004,130.95,130.7617,130.831,36568.0
2022-12-29 13:10:00,132.0,132.18,131.98,132.05,53036.0,130.831,131.0094,130.8112,130.8806,53036.0
2022-12-29 13:15:00,132.03,132.34,131.93,132.26,51070.0,130.8608,131.168,130.7617,131.0887,51070.0
2022-12-29 13:20:00,132.25,132.26,132.0,132.13,56862.0,131.0788,131.0887,130.831,130.9599,56862.0
2022-12-29 13:25:00,132.14,132.14,131.93,131.95,42203.0,130.9698,130.9698,130.7617,130.7815,42203.0
2022-12-29 13:30:00,131.93,132.06,131.86,131.98,23973.0,130.7617,130.8905,130.6923,130.8112,23973.0
2022-12-29 13:35:00,131.97,131.99,131.83,131.95,42025.0,130.8013,130.8211,130.6625,130.7815,42025.0
2022-12-29 13:40:00,131.94,132.15,131.89,131.97,25580.0,130.7716,130.9797,130.722,130.8013,25580.0
2022-12-29 13:45:00,132.02,132.09,131.98,132.01,22707.0,130.8509,130.9202,130.8112,130.841,22707.0
2022-12-29 13:50:00,132.04,132.2,131.93,132.18,30311.0,130.8707,131.0293,130.7617,131.0094,30311.0
2022-12-29 13:55:00,132.18,132.24,132.09,132.19,30952.0,131.0094,131.0689,130.9202,131.0194,30952.0
2022-12-29 14:00:00,132.17,132.47,132.17,132.4,33014.0,130.9995,131.2969,130.9995,131.2275,33014.0
2022-12-29 14:05:00,132.4,132.47,132.24,132.34,27284.0,131.2275,131.2969,131.0689,131.168,27284.0
2022-12-29 14:10:00,132.34,132.44,132.33,132.34,22132.0,131.168,131.2671,131.1581,131.168,22132.0
2022-12-29 14:15:00,132.33,132.42,132.21,132.39,43473.0,131.1581,131.2473,131.0392,131.2176,43473.0
2022-12-29 14:20:00,132.38,132.45,132.32,132.41,21522.0,131.2077,131.2771,131.1482,131.2374,21522.0
2022-12-29 14:25:00,132.41,132.44,132.18,132.19,28465.0,131.2374,131.2671,131.0094,131.0194,28465.0
2022-12-29 14:30:00,132.19,132.32,132.1,132.25,29392.0,131.0194,131.1482,130.9302,131.0788,29392.0
2022-12-29 14:35:00,132.25,132.37,132.2,132.33,13151.0,131.0788,131.1978,131.0293,131.1581,13151.0
2022-12-29 14:40:00,132.32,132.39,132.26,132.29,44821.0,131.1482,131.2176,131.0887,131.1185,44821.0
2022-12-29 14:45:00,132.27,132.3,132.16,132.19,21157.0,131.0987,131.1284,130.9896,131.0194,21157.0
2022-12-29 14:50:00,132.21,132.27,132.06,132.22,23464.0,131.0392,131.0987,130.8905,131.0491,23464.0
2022-12-29 14:55:00,132.24,132.24,132.1,132.19,32764.0,131.0689,131.0689,130.9302,131.0194,32764.0
2022-12-29 15:00:00,132.19,132.38,132.18,132.36,48600.0,131.0194,131.2077,131.0094,131.1879,48600.0
2022-12-29 15:05:00,132.36,132.43,132.29,132.4,35277.0,131.1879,131.2572,131.1185,131.2275,35277.0
2022-12-29 15:10:00,132.4,132.48,132.21,132.46,54530.0,131.2275,131.3068,131.0392,131.287,54530.0
2022-12-29 15:15:00,132.47,132.57,132.38,132.44,52908.0,131.2969,131.396,131.2077,131.2671,52908.0
2022-12-29 15:20:00,132.46,132.58,132.4,132.47,48541.0,131.287,131.4059,131.2275,131.2969,48541.0
2022-12-29 15:25:00,132.46,132.67,132.45,132.62,48685.0,131.287,131.4951,131.2771,131.4456,48685.0
2022-12-29 15:30:00,132.63,132.9,132.63,132.84,65964.0,131.4555,131.7231,131.4555,131.6636,65964.0
2022-12-29 15:35:00,132.84,132.95,132.78,132.87,81741.0,131.6636,131.7726,131.6041,131.6933,81741.0
2022-12-29 15:40:00,132.87,132.87,132.69,132.8,59101.0,131.6933,131.6933,131.5149,131.624,59101.0
2022-12-29 15:45:00,132.78,132.86,132.74,132.79,77249.0,131.6041,131.6834,131.5645,131.614,77249.0
2022-12-29 15:50:00,132.8,132.87,132.56,132.58,95689.0,131.624,131.6933,131.3861,131.4059,95689.0
2022-12-29 15:55:00,132.56,132.64,132.45,132.55,209083.0,131.3861,131.4654,131.2771,131.3762,209083.0
2022-12-30 09:30:00,130.61,132.13,130.36,132.03,128196.0,129.4534,130.9599,129.2056,130.8608,128196.0
2022-12-30 09:35:00,131.93,132.01,131.43,131.53,34680.0,130.7617,130.841,130.2661,130.3652,34680.0
2022-12-30 09:40:00,131.48,131.49,130.9,131.12,46256.0,130.3156,130.3256,129.7408,129.9588,46256.0
2022-12-30 09:45:00,131.12,131.16,130.39,130.48,66645.0,129.9588,129.9985,129.2353,129.3245,66645.0
2022-12-30 09:50:00,130.52,131.28,130.52,131.1,42153.0,129.3641,130.1174,129.3641,129.939,42153.0
2022-12-30 09:55:00,131.19,131.57,130.94,131.54,40613.0,130.0282,130.4049,129.7804,130.3751,40613.0
2022-12-30 10:00:00,131.46,131.53,131.02,131.19,32572.0,130.2958,130.3652,129.8597,130.0282,32572.0
2022-12-30 10:05:00,131.18,131.23,130.84,130.98,38748.0,130.0183,130.0679,129.6813,129.8201,38748.0
2022-12-30 10:10:00,131.0,131.15,130.95,130.99,54248.0,129.8399,129.9886,129.7903,129.83,54248.0
2022-12-30 10:15:00,130.93,131.4,130.92,131.34,34204.0,129.7705,130.2364,129.7606,130.1769,34204.0
2022-12-30 10:20:00,131.39,131.4,131.03,131.2,40773.0,130.2264,130.2364,129.8696,130.0381,40773.0
2022-12-30 10:25:00,131.22,131.27,130.7,130.86,31013.0,130.0579,130.1075,129.5426,129.7011,31013.0
2022-12-30 10:30:00,130.84,130.85,130.62,130.81,45594.0,129.6813,129.6912,129.4633,129.6516,45594.0
2022-12-30 10:35:00,130.8,130.95,130.76,130.88,37978.0,129.6417,129.7903,129.602,129.721,37978.0
2022-12-30 10:40:00,130.87,131.15,130.79,131.11,35633.0,129.711,129.9886,129.6318,129.9489,35633.0
2022-12-30 10:45:00,131.09,131.58,131.09,131.57,34320.0,129.9291,130.4148,129.9291,130.4049,34320.0
2022-12-30 10:50:00,131.55,131.59,131.21,131.22,24626.0,130.385,130.4247,130.048,130.0579,24626.0
2022-12-30 10:55:00,131.24,131.27,131.01,131.06,16396.0,130.0778,130.1075,129.8498,129.8994,16396.0
2022-12-30 11:00:00,131.08,131.15,131.0,131.15,26940.0,129.9192,129.9886,129.8399,129.9886,26940.0
2022-12-30 11:05:00,131.17,131.37,131.14,131.33,21689.0,130.0084,130.2066,129.9787,130.167,21689.0
2022-12-30 11:10:00,131.35,131.36,131.0,131.08,31403.0,130.1868,130.1967,129.8399,129.9192,31403.0
2022-12-30 11:15:00,131.13,131.27,131.01,131.18,30572.0,129.9687,130.1075,129.8498,130.0183,30572.0
2022-12-30 11:20:00,131.2,131.23,130.96,130.98,22032.0,130.0381,130.0679,129.8003,129.8201,22032.0
2022-12-30 11:25:00,130.97,130.99,130.75,130.86,37215.0,129.8102,129.83,129.5921,129.7011,37215.0
2022-12-30 11:30:00,130.86,131.13,130.86,131.03,55131.0,129.7011,129.9687,129.7011,129.8696,55131.0
2022-12-30 11:35:00,131.02,131.49,130.98,131.4,111695.0,129.8597,130.3256,129.8201,130.2364,111695.0
2022-12-30 11:40:00,131.4,131.41,131.16,131.2,25801.0,130.2364,130.2463,129.9985,130.0381,25801.0
2022-12-30 11:45:00,131.2,131.35,131.17,131.28,34364.0,130.0381,130.1868,130.0084,130.1174,34364.0
2022-12-30 11:50:00,131.29,131.46,131.22,131.44,37792.0,130.1273,130.2958,130.0579,130.276,37792.0
2022-12-30 11:55:00,131.43,131.53,131.28,131.49,28905.0,130.2661,130.3652,130.1174,130.3256,28905.0
2022-12-30 12:00:00,131.49,131.53,131.24,131.24,16151.0,130.3256,130.3652,130.0778,130.0778,16151.0
2022-12-30 12:05:00,131.22,131.29,131.15,131.25,14902.0,130.0579,130.1273,129.9886,130.0877,14902.0
2022-12-30 12:10:00,131.3,131.44,131.27,131.31,22986.0,130.1372,130.276,130.1075,130.1472,22986.0
2022-12-30 12:15:00,131.38,131.53,131.3,131.33,18028.0,130.2165,130.3652,130.1372,130.167,18028.0
2022-12-30 12:20:00,131.32,131.53,131.32,131.49,26110.0,130.1571,130.3652,130.1571,130.3256,26110.0
2022-12-30 12:25:00,131.46,131.52,131.33,131.39,18844.0,130.2958,130.3553,130.167,130.2264,18844.0
2022-12-30 12:30:00,131.38,131.67,131.37,131.47,30446.0,130.2165,130.504,130.2066,130.3057,30446.0
2022-12-30 12:35:00,131.47,131.61,131.44,131.44,18986.0,130.3057,130.4445,130.276,130.276,18986.0
2022-12-30 12:40:00,131.44,131.49,131.29,131.39,21432.0,130.276,130.3256,130.1273,130.2264,21432.0
2022-12-30 12:45:00,131.4,131.48,131.33,131.43,17284.0,130.2364,130.3156,130.167,130.2661,17284.0
2022-12-30 12:50:00,131.43,131.53,131.26,131.27,14271.0,130.2661,130.3652,130.0976,130.1075,14271.0
2022-12-30 12:55:00,131.27,131.62,131.26,131.61,25673.0,130.1075,130.4544,130.0976,130.4445,25673.0
2022-12-30 13:00:00,131.58,131.61,131.33,131.37,30756.0,130.4148,130.4445,130.167,130.2066,30756.0
2022-12-30 13:05:00,131.36,131.42,131.24,131.35,17416.0,130.1967,130.2562,130.0778,130.1868,17416.0
2022-12-30 13:10:00,131.36,131.45,131.33,131.33,23716.0,130.1967,130.2859,130.167,130.167,23716.0
2022-12-30 13:15:00,131.33,131.34,131.11,131.15,31070.0,130.167,130.1769,129.9489,129.9886,31070.0
2022-12-30 13:20:00,131.16,131.16,130.8,130.85,52430.0,129.9985,129.9985,129.6417,129.6912,52430.0
2022-12-30 13:25:00,130.86,130.86,130.58,130.84,43934.0,129.7011,129.7011,129.4236,129.6813,43934.0
2022-12-30 13:30:00,130.84,131.12,130.82,131.05,39951.0,129.6813,129.9588,129.6615,129.8895,39951.0
2022-12-30 13:35:00,131.06,131.18,131.06,131.1,22408.0,129.8994,130.0183,129.8994,129.939,22408.0
2022-12-30 13:40:00,131.12,131.12,130.96,131.04,42988.0,129.9588,129.9588,129.8003,129.8795,42988.0
2022-12-30 13:45:00,131.05,131.13,130.93,131.06,21494.0,129.8895,129.9687,129.7705,129.8994,21494.0
2022-12-30 13:50:00,131.06,131.18,131.0,131.17,28879.0,129.8994,130.0183,129.8399,130.0084,28879.0
2022-12-30 13:55:00,131.2,131.23,130.99,131.07,21838.0,130.0381,130.0679,129.83,129.9093,21838.0
2022-12-30 14:00:00,131.08,131.19,130.99,130.99,21826.0,129.9192,130.0282,129.83,129.83,21826.0
2022-12-30 14:05:00,130.98,130.98,130.82,130.87,21707.0,129.8201,129.8201,129.6615,129.711,21707.0
2022-12-30 14:10:00,130.84,130.93,130.79,130.83,35280.0,129.6813,129.7705,129.6318,129.6714,35280.0
2022-12-30 14:15:00,130.83,130.92,130.68,130.9,27225.0,129.6714,129.7606,129.5227,129.7408,27225.0
2022-12-30 14:20:00,130.92,130.99,130.84,130.93,21376.0,129.7606,129.83,129.6813,129.7705,21376.0
2022-12-30 14:25:00,130.94,131.13,130.89,131.1,34985.0,129.7804,129.9687,129.7309,129.939,34985.0
2022-12-30 14:30:00,131.09,131.24,131.07,131.22,18716.0,129.9291,130.0778,129.9093,130.0579,18716.0
2022-12-30 14:35:00,131.24,131.27,131.13,131.21,41535.0,130.0778,130.1075,129.9687,130.048,41535.0
2022-12-30 14:40:00,131.19,131.22,131.12,131.2,31344.0,130.0282,130.0579,129.9588,130.0381,31344.0
2022-12-30 14:45:00,131.19,131.28,131.08,131.14,50266.0,130.0282,130.1174,129.9192,129.9787,50266.0
2022-12-30 14:50:00,131.11,131.27,131.06,131.25,36839.0,129.9489,130.1075,129.8994,130.0877,36839.0
2022-12-30 14:55:00,131.25,131.25,131.12,131.17,27611.0,130.0877,130.0877,129.9588,130.0084,27611.0
2022-12-30 15:00:00,131.17,131.53,131.15,131.43,41596.0,130.0084,130.3652,129.9886,130.2661,41596.0
2022-12-30 15:05:00,131.46,131.59,131.41,131.56,19196.0,130.2958,130.4247,130.2463,130.3949,19196.0
2022-12-30 15:10:00,131.57,131.81,131.54,131.76,33906.0,130.4049,130.6427,130.3751,130.5932,33906.0
2022-12-30 15:15:00,131.77,131.99,131.77,131.82,40833.0,130.6031,130.8211,130.6031,130.6526,40833.0
2022-12-30 15:20:00,131.85,131.89,131.71,131.74,35685.0,130.6824,130.722,130.5436,130.5733,35685.0
2022-12-30 15:25:00,131.73,131.77,131.63,131.71,47990.0,130.5634,130.6031,130.4643,130.5436,47990.0
2022-12-30 15:30:00,131.7,131.82,131.66,131.76,41212.0,130.5337,130.6526,130.4941,130.5932,41212.0
2022-12-30 15:35:00,131.75,131.86,131.57,131.84,53790.0,130.5833,130.6923,130.4049,130.6725,53790.0
2022-12-30 15:40:00,131.84,132.05,131.78,131.99,71873.0,130.6725,130.8806,130.613,130.8211,71873.0
2022-12-30 15:45:00,131.99,132.42,131.97,132.41,81599.0,130.8211,131.2473,130.8013,131.2374,81599.0
2022-12-30 15:50:00,132.37,132.44,132.28,132.42,111555.0,131.1978,131.2671,131.1086,131.2473,111555.0
2022-12-30 15:55:00,132.41,132.64,132.33,132.6,265955.0,131.2374,131.4654,131.1581,131.4257,265955.0
2023-01-03 09:30:00,135.19,136.6,134.51,135.94,344785.0,133.9928,135.3903,133.3188,134.7362,344785.0
2023-01-03 09:35:00,135.94,136.25,135.13,136.25,186435.0,134.7362,135.0434,133.9333,135.0434,186435.0
2023-01-03 09:40:00,136.31,136.95,136.11,136.47,120318.0,135.1029,135.7372,134.9046,135.2615,120318.0
2023-01-03 09:45:00,136.47,136.72,135.08,135.37,103045.0,135.2615,135.5092,133.8838,134.1712,103045.0
2023-01-03 09:50:00,135.37,135.55,134.32,134.39,95351.0,134.1712,134.3496,133.1305,133.1999,95351.0
2023-01-03 09:55:00,134.42,134.95,134.24,134.34,56727.0,133.2296,133.7549,133.0512,133.1503,56727.0
2023-01-03 10:00:00,134.35,134.67,134.09,134.32,40722.0,133.1602,133.4774,132.9025,133.1305,40722.0
2023-01-03 10:05:00,134.36,134.46,133.85,134.05,41678.0,133.1701,133.2693,132.6647,132.8629,41678.0
2023-01-03 10:10:00,134.04,134.19,133.86,134.03,57679.0,132.853,133.0016,132.6746,132.8431,57679.0
2023-01-03 10:15:00,134.05,134.3,133.76,133.92,47659.0,132.8629,133.1107,132.5755,132.734,47659.0
2023-01-03 10:20:00,133.93,134.37,133.85,134.33,73714.0,132.744,133.1801,132.6647,133.1404,73714.0
2023-01-03 10:25:00,134.31,134.46,133.92,134.1,86244.0,133.1206,133.2693,132.734,132.9124,86244.0
2023-01-03 10:30:00,134.12,134.12,133.69,133.91,47595.0,132.9323,132.9323,132.5061,132.7241,47595.0
2023-01-03 10:35:00,133.94,134.35,133.9,134.17,40028.0,132.7539,133.1602,132.7142,132.9818,40028.0
2023-01-03 10:40:00,134.2,134.5,134.12,134.15,62925.0,133.0116,133.3089,132.9323,132.962,62925.0
2023-01-03 10:45:00,134.17,134.81,134.15,134.7,52106.0,132.9818,133.6162,132.962,133.5071,52106.0
2023-01-03 10:50:00,134.7,134.7,134.12,134.12,75737.0,133.5071,133.5071,132.9323,132.9323,75737.0
2023-01-03 10:55:00,134.18,134.76,134.12,134.7,34260.0,132.9917,133.5666,132.9323,133.5071,34260.0
2023-01-03 11:00:00,134.66,134.8,134.4,134.44,45950.0,133.4675,133.6062,133.2098,133.2494,45950.0
2023-01-03 11:05:00,134.46,134.54,133.88,133.9,72136.0,133.2693,133.3485,132.6944,132.7142,72136.0
2023-01-03 11:10:00,133.89,133.9,133.42,133.54,38952.0,132.7043,132.7142,132.2385,132.3574,38952.0
2023-01-03 11:15:00,133.49,133.75,133.43,133.71,40869.0,132.3078,132.5655,132.2484,132.5259,40869.0
2023-01-03 11:20:00,133.69,133.74,133.38,133.59,46028.0,132.5061,132.5556,132.1988,132.407,46028.0
2023-01-03 11:25:00,133.6,133.68,133.34,133.58,84874.0,132.4169,132.4962,132.1592,132.3971,84874.0
2023-01-03 11:30:00,133.56,133.57,133.14,133.5,67191.0,132.3772,132.3871,131.9609,132.3178,67191.0
2023-01-03 11:35:00,133.52,133.65,133.43,133.58,47526.0,132.3376,132.4664,132.2484,132.3971,47526.0
2023-01-03 11:40:00,133.6,133.63,133.41,133.41,53052.0,132.4169,132.4466,132.2286,132.2286,53052.0
2023-01-03 11:45:00,133.39,133.66,133.33,133.62,28717.0,132.2087,132.4763,132.1493,132.4367,28717.0
2023-01-03 11:50:00,133.64,133.79,133.42,133.63,41389.0,132.4565,132.6052,132.2385,132.4466,41389.0
2023-01-03 11:55:00,133.64,133.73,133.47,133.66,38680.0,132.4565,132.5457,132.288,132.4763,38680.0
2023-01-03 12:00:00,133.63,133.81,133.45,133.47,61542.0,132.4466,132.625,132.2682,132.288,61542.0
2023-01-03 12:05:00,133.49,133.57,133.37,133.38,60975.0,132.3078,132.3871,132.1889,132.1988,60975.0
2023-01-03 12:10:00,133.36,133.77,133.12,133.77,43763.0,132.179,132.5854,131.9411,132.5854,43763.0
2023-01-03 12:15:00,133.73,133.87,133.48,133.55,25851.0,132.5457,132.6845,132.2979,132.3673,25851.0
2023-01-03 12:20:00,133.52,133.57,133.24,133.25,32334.0,132.3376,132.3871,132.0601,132.07,32334.0
2023-01-03 12:25:00,133.28,133.56,133.28,133.51,41110.0,132.0997,132.3772,132.0997,132.3277,41110.0
2023-01-03 12:30:00,133.5,133.9,133.45,133.8,31341.0,132.3178,132.7142,132.2682,132.6151,31341.0
2023-01-03 12:35:00,133.8,133.82,133.64,133.69,25479.0,132.6151,132.6349,132.4565,132.5061,25479.0
2023-01-03 12:40:00,133.65,133.72,133.42,133.47,32230.0,132.4664,132.5358,132.2385,132.288,32230.0
2023-01-03 12:45:00,133.45,133.47,133.03,133.1,26649.0,132.2682,132.288,131.8519,131.9213,26649.0
2023-01-03 12:50:00,133.1,133.23,133.06,133.19,48218.0,131.9213,132.0501,131.8817,132.0105,48218.0
2023-01-03 12:55:00,133.19,133.64,133.17,133.64,32888.0,132.0105,132.4565,131.9907,132.4565,32888.0
2023-01-03 13:00:00,133.64,133.73,133.47,133.52,43166.0,132.4565,132.5457,132.288,132.3376,43166.0
2023-01-03 13:05:00,133.52,133.54,133.32,133.36,27499.0,132.3376,132.3574,132.1394,132.179,27499.0
2023-01-03 13:10:00,133.34,133.47,133.14,133.2,30469.0,132.1592,132.288,131.9609,132.0204,30469.0
2023-01-03 13:15:00,133.21,133.37,133.18,133.3,62591.0,132.0303,132.1889,132.0006,132.1195,62591.0
2023-01-03 13:20:00,133.31,133.39,133.17,133.31,40809.0,132.1294,132.2087,131.9907,132.1294,40809.0
2023-01-03 13:25:00,133.33,133.71,133.32,133.45,80250.0,132.1493,132.5259,132.1394,132.2682,80250.0
2023-01-03 13:30:00,133.48,133.49,133.29,133.29,46409.0,132.2979,132.3078,132.1096,132.1096,46409.0
2023-01-03 13:35:00,133.31,133.43,133.23,133.27,36320.0,132.1294,132.2484,132.0501,132.0898,36320.0
2023-01-03 13:40:00,133.28,133.55,133.28,133.49,23940.0,132.0997,132.3673,132.0997,132.3078,23940.0
2023-01-03 13:45:00,133.47,133.51,133.37,133.47,24147.0,132.288,132.3277,132.1889,132.288,24147.0
2023-01-03 13:50:00,133.48,133.72,133.35,133.64,30805.0,132.2979,132.5358,132.1691,132.4565,30805.0
2023-01-03 13:55:00,133.62,133.71,133.58,133.66,32652.0,132.4367,132.5259,132.3971,132.4763,32652.0
2023-01-03 14:00:00,133.65,133.82,133.56,133.75,23822.0,132.4664,132.6349,132.3772,132.5655,23822.0
2023-01-03 14:05:00,133.76,133.96,133.73,133.93,27130.0,132.5755,132.7737,132.5457,132.744,27130.0
2023-01-03 14:10:00,133.92,133.95,133.67,133.88,28264.0,132.734,132.7638,132.4863,132.6944,28264.0
2023-01-03 14:15:00,133.88,134.06,133.86,133.94,55145.0,132.6944,132.8728,132.6746,132.7539,55145.0
2023-01-03 14:20:00,133.96,134.08,133.86,133.88,32002.0,132.7737,132.8926,132.6746,132.6944,32002.0
2023-01-03 14:25:00,133.87,134.17,133.8,134.14,35814.0,132.6845,132.9818,132.6151,132.9521,35814.0
2023-01-03 14:30:00,134.15,134.24,133.8,133.94,50158.0,132.962,133.0512,132.6151,132.7539,50158.0
2023-01-03 14:35:00,133.96,134.0,133.9,133.97,27568.0,132.7737,132.8133,132.7142,132.7836,27568.0
2023-01-03 14:40:00,133.97,134.43,133.91,134.39,36206.0,132.7836,133.2395,132.7241,133.1999,36206.0
2023-01-03 14:45:00,134.41,135.03,134.38,135.03,46104.0,133.2197,133.8342,133.19,133.8342,46104.0
2023-01-03 14:50:00,135.04,135.05,134.83,134.97,45252.0,133.8441,133.854,133.636,133.7747,45252.0
2023-01-03 14:55:00,135.0,135.12,134.78,135.0,37575.0,133.8045,133.9234,133.5864,133.8045,37575.0
2023-01-03 15:00:00,135.02,135.21,134.87,135.07,32506.0,133.8243,134.0126,133.6756,133.8739,32506.0
2023-01-03 15:05:00,135.05,135.17,134.99,135.03,22371.0,133.854,133.973,133.7946,133.8342,22371.0
2023-01-03 15:10:00,135.03,135.32,135.02,135.28,39719.0,133.8342,134.1216,133.8243,134.082,39719.0
2023-01-03 15:15:00,135.28,135.47,135.13,135.13,48042.0,134.082,134.2703,133.9333,133.9333,48042.0
2023-01-03 15:20:00,135.12,135.14,134.88,134.91,60567.0,133.9234,133.9432,133.6855,133.7153,60567.0
2023-01-03 15:25:00,134.91,135.1,134.9,135.07,44688.0,133.7153,133.9036,133.7054,133.8739,44688.0
2023-01-03 15:30:00,135.08,135.2,134.99,135.08,43555.0,133.8838,134.0027,133.7946,133.8838,43555.0
2023-01-03 15:35:00,135.1,135.17,134.85,134.86,55685.0,133.9036,133.973,133.6558,133.6657,55685.0
2023-01-03 15:40:00,134.86,134.93,134.68,134.7,78706.0,133.6657,133.7351,133.4873,133.5071,78706.0
2023-01-03 15:45:00,134.69,135.0,134.62,134.88,70432.0,133.4972,133.8045,133.4278,133.6855,70432.0
2023-01-03 15:50:00,134.86,135.0,134.7,134.89,113684.0,133.6657,133.8045,133.5071,133.6954,113684.0
2023-01-03 15:55:00,134.88,134.88,134.69,134.75,198595.0,133.6855,133.6855,133.4972,133.5567,198595.0
2023-01-04 09:30:00,141.12,141.85,139.0,139.76,1071353.0,139.8703,140.5938,137.7691,138.5223,1071353.0
2023-01-04 09:35:00,139.77,140.46,139.29,139.95,457838.0,138.5322,139.2161,138.0565,138.7106,457838.0
2023-01-04 09:40:00,139.99,140.06,138.78,138.91,302045.0,138.7503,138.8197,137.551,137.6798,302045.0
2023-01-04 09:45:00,138.94,139.5,138.56,139.46,254562.0,137.7096,138.2646,137.3329,138.225,254562.0
2023-01-04 09:50:00,139.42,139.98,139.15,139.25,231134.0,138.1853,138.7404,137.9177,138.0168,231134.0
2023-01-04 09:55:00,139.27,139.99,139.23,139.9,190420.0,138.0367,138.7503,137.997,138.6611,190420.0
2023-01-04 10:00:00,139.84,139.97,138.48,138.55,235827.0,138.6016,138.7305,137.2537,137.323,235827.0
2023-01-04 10:05:00,138.59,138.73,137.99,138.16,220592.0,137.3627,137.5014,136.768,136.9365,220592.0
2023-01-04 10:10:00,138.17,138.44,137.92,138.37,209494.0,136.9464,137.214,136.6986,137.1446,209494.0
2023-01-04 10:15:00,138.37,139.05,138.18,138.97,162380.0,137.1446,137.8186,136.9563,137.7393,162380.0
2023-01-04 10:20:00,138.97,139.22,138.24,138.61,132392.0,137.7393,137.9871,137.0158,137.3825,132392.0
2023-01-04 10:25:00,138.59,138.59,138.05,138.5,70547.0,137.3627,137.3627,136.8275,137.2735,70547.0
2023-01-04 10:30:00,138.49,138.49,137.61,138.3,134268.0,137.2636,137.2636,136.3914,137.0753,134268.0
2023-01-04 10:35:00,138.32,138.51,137.94,137.97,129925.0,137.0951,137.2834,136.7184,136.7482,129925.0
2023-01-04 10:40:00,137.99,138.66,137.99,138.63,62210.0,136.768,137.4321,136.768,137.4023,62210.0
2023-01-04 10:45:00,138.64,138.92,138.58,138.86,104957.0,137.4122,137.6898,137.3528,137.6303,104957.0
2023-01-04 10:50:00,138.87,139.01,138.34,138.71,120513.0,137.6402,137.779,137.1149,137.4816,120513.0
2023-01-04 10:55:00,138.72,138.86,138.4,138.62,96887.0,137.4915,137.6303,137.1744,137.3924,96887.0
2023-01-04 11:00:00,138.61,138.73,138.34,138.62,70199.0,137.3825,137.5014,137.1149,137.3924,70199.0
2023-01-04 11:05:00,138.62,138.78,138.34,138.41,81302.0,137.3924,137.551,137.1149,137.1843,81302.0
2023-01-04 11:10:00,138.41,138.83,138.4,138.69,144753.0,137.1843,137.6006,137.1744,137.4618,144753.0
2023-01-04 11:15:00,138.71,138.9,138.52,138.8,115847.0,137.4816,137.6699,137.2933,137.5708,115847.0
2023-01-04 11:20:00,138.79,139.02,138.55,138.62,126550.0,137.5609,137.7889,137.323,137.3924,126550.0
2023-01-04 11:25:00,138.62,138.82,138.48,138.6,69965.0,137.3924,137.5906,137.2537,137.3726,69965.0
2023-01-04 11:30:00,138.63,139.48,138.61,139.02,130041.0,137.4023,138.2448,137.3825,137.7889,130041.0
2023-01-04 11:35:00,139.02,139.25,138.86,138.93,172375.0,137.7889,138.0168,137.6303,137.6997,172375.0
2023-01-04 11:40:00,138.94,139.38,138.93,139.31,55552.0,137.7096,138.1457,137.6997,138.0763,55552.0
2023-01-04 11:45:00,139.29,139.38,139.02,139.35,68821.0,138.0565,138.1457,137.7889,138.116,68821.0
2023-01-04 11:50:00,139.36,139.47,139.15,139.44,55489.0,138.1259,138.2349,137.9177,138.2052,55489.0
2023-01-04 11:55:00,139.45,139.73,139.32,139.32,95806.0,138.2151,138.4926,138.0862,138.0862,95806.0
2023-01-04 12:00:00,139.34,139.38,138.81,138.95,164061.0,138.106,138.1457,137.5807,137.7195,164061.0
2023-01-04 12:05:00,138.94,139.1,138.82,138.98,100025.0,137.7096,137.8682,137.5906,137.7492,100025.0
2023-01-04 12:10:00,138.99,139.06,138.68,138.76,43496.0,137.7591,137.8285,137.4519,137.5312,43496.0
2023-01-04 12:15:00,138.79,139.04,138.78,138.9,29196.0,137.5609,137.8087,137.551,137.6699,29196.0
2023-01-04 12:20:00,138.9,139.3,138.86,139.27,37435.0,137.6699,138.0664,137.6303,138.0367,37435.0
2023-01-04 12:25:00,139.28,139.45,139.26,139.32,46912.0,138.0466,138.2151,138.0267,138.0862,46912.0
2023-01-04 12:30:00,139.33,139.54,139.28,139.39,44092.0,138.0961,138.3043,138.0466,138.1556,44092.0
2023-01-04 12:35:00,139.4,139.5,139.33,139.48,77372.0,138.1655,138.2646,138.0961,138.2448,77372.0
2023-01-04 12:40:00,139.49,139.6,139.42,139.6,113785.0,138.2547,138.3637,138.1853,138.3637,113785.0
2023-01-04 12:45:00,139.59,139.75,139.47,139.55,60621.0,138.3538,138.5124,138.2349,138.3142,60621.0
2023-01-04 12:50:00,139.55,139.68,139.47,139.57,33583.0,138.3142,138.443,138.2349,138.334,33583.0
2023-01-04 12:55:00,139.56,139.57,139.24,139.28,63003.0,138.3241,138.334,138.0069,138.0466,63003.0
2023-01-04 13:00:00,139.27,139.32,138.95,139.13,97290.0,138.0367,138.0862,137.7195,137.8979,97290.0
2023-01-04 13:05:00,139.12,139.17,138.9,139.16,79774.0,137.888,137.9375,137.6699,137.9276,79774.0
2023-01-04 13:10:00,139.16,139.18,138.96,139.09,63152.0,137.9276,137.9475,137.7294,137.8583,63152.0
2023-01-04 13:15:00,139.1,139.14,138.89,138.98,51301.0,137.8682,137.9078,137.66,137.7492,51301.0
2023-01-04 13:20:00,138.98,139.39,138.92,139.29,129985.0,137.7492,138.1556,137.6898,138.0565,129985.0
2023-01-04 13:25:00,139.35,139.37,139.1,139.28,21482.0,138.116,138.1358,137.8682,138.0466,21482.0
2023-01-04 13:30:00,139.3,139.56,139.27,139.55,42787.0,138.0664,138.3241,138.0367,138.3142,42787.0
2023-01-04 13:35:00,139.53,139.79,139.53,139.6,50774.0,138.2944,138.5521,138.2944,138.3637,50774.0
2023-01-04 13:40:00,139.6,139.64,139.48,139.58,36204.0,138.3637,138.4034,138.2448,138.3439,36204.0
2023-01-04 13:45:00,139.56,139.56,139.28,139.43,73457.0,138.3241,138.3241,138.0466,138.1952,73457.0
2023-01-04 13:50:00,139.44,139.56,139.39,139.53,33362.0,138.2052,138.3241,138.1556,138.2944,33362.0
2023-01-04 13:55:00,139.55,139.58,139.02,139.12,61349.0,138.3142,138.3439,137.7889,137.888,61349.0
2023-01-04 14:00:00,139.11,139.78,138.33,138.77,82680.0,137.8781,138.5421,137.105,137.5411,82680.0
2023-01-04 14:05:00,138.82,139.28,138.29,138.3,65023.0,137.5906,138.0466,137.0653,137.0753,65023.0
2023-01-04 14:10:00,138.39,138.63,138.19,138.6,34550.0,137.1645,137.4023,136.9662,137.3726,34550.0
2023-01-04 14:15:00,138.6,139.12,138.57,138.93,34892.0,137.3726,137.888,137.3429,137.6997,34892.0
2023-01-04 14:20:00,138.91,138.98,138.42,138.67,98775.0,137.6798,137.7492,137.1942,137.442,98775.0
2023-01-04 14:25:00,138.68,138.69,137.83,137.88,137216.0,137.4519,137.4618,136.6094,136.659,137216.0
2023-01-04 14:30:00,137.88,138.14,137.74,138.04,113219.0,136.659,136.9167,136.5202,136.8176,113219.0
2023-01-04 14:35:00,138.05,138.39,138.04,138.35,76743.0,136.8275,137.1645,136.8176,137.1248,76743.0
2023-01-04 14:40:00,138.34,138.85,138.24,138.71,104541.0,137.1149,137.6204,137.0158,137.4816,104541.0
2023-01-04 14:45:00,138.68,138.87,138.52,138.81,81353.0,137.4519,137.6402,137.2933,137.5807,81353.0
2023-01-04 14:50:00,138.8,139.21,138.78,139.05,95065.0,137.5708,137.9772,137.551,137.8186,95065.0
2023-01-04 14:55:00,139.05,139.83,139.05,139.79,97410.0,137.8186,138.5917,137.8186,138.5521,97410.0
2023-01-04 15:00:00,139.8,140.16,139.71,140.11,139906.0,138.562,138.9188,138.4728,138.8692,139906.0
2023-01-04 15:05:00,140.1,140.1,139.76,139.89,91520.0,138.8593,138.8593,138.5223,138.6512,91520.0
2023-01-04 15:10:00,139.9,139.91,139.33,139.53,61558.0,138.6611,138.671,138.0961,138.2944,61558.0
2023-01-04 15:15:00,139.52,139.76,139.43,139.47,77890.0,138.2844,138.5223,138.1952,138.2349,77890.0
2023-01-04 15:20:00,139.46,139.66,139.01,139.03,58077.0,138.225,138.4232,137.779,137.7988,58077.0
2023-01-04 15:25:00,139.04,139.23,138.93,138.97,113939.0,137.8087,137.997,137.6997,137.7393,113939.0
2023-01-04 15:30:00,138.96,138.96,138.74,138.81,102829.0,137.7294,137.7294,137.5114,137.5807,102829.0
2023-01-04 15:35:00,138.82,138.85,138.43,138.75,111642.0,137.5906,137.6204,137.2041,137.5213,111642.0
2023-01-04 15:40:00,138.74,138.87,138.51,138.71,217744.0,137.5114,137.6402,137.2834,137.4816,217744.0
2023-01-04 15:45:00,138.71,139.25,138.58,139.24,179109.0,137.4816,138.0168,137.3528,138.0069,179109.0
2023-01-04 15:50:00,139.26,139.3,139.01,139.22,194371.0,138.0267,138.0664,137.779,137.9871,194371.0
2023-01-04 15:55:00,139.23,139.69,139.23,139.59,385017.0,137.997,138.4529,137.997,138.3538,385017.0
2023-01-05 09:30:00,137.64,138.59,136.33,136.56,264105.0,136.4211,137.3627,135.1227,135.3507,264105.0
2023-01-05 09:35:00,136.62,137.0,136.37,136.71,143436.0,135.4101,135.7868,135.1623,135.4993,143436.0
2023-01-05 09:40:00,136.7,136.7,135.25,135.74,100347.0,135.4894,135.4894,134.0523,134.5379,100347.0
2023-01-05 09:45:00,135.74,135.8,134.84,134.93,154464.0,134.5379,134.5974,133.6459,133.7351,154464.0
2023-01-05 09:50:00,134.91,135.62,134.64,135.38,121652.0,133.7153,134.419,133.4477,134.1811,121652.0
2023-01-05 09:55:00,135.39,136.48,135.32,135.93,244378.0,134.191,135.2714,134.1216,134.7262,244378.0
2023-01-05 10:00:00,135.91,136.46,135.79,136.18,74999.0,134.7064,135.2515,134.5875,134.974,74999.0
2023-01-05 10:05:00,136.19,136.8,135.7,136.32,160097.0,134.9839,135.5885,134.4983,135.1128,160097.0
2023-01-05 10:10:00,136.31,136.58,136.07,136.15,76390.0,135.1029,135.3705,134.865,134.9443,76390.0
2023-01-05 10:15:00,136.15,136.26,135.42,135.46,92886.0,134.9443,135.0533,134.2208,134.2604,92886.0
2023-01-05 10:20:00,135.42,135.75,135.18,135.34,124358.0,134.2208,134.5478,133.9829,134.1415,124358.0
2023-01-05 10:25:00,135.31,135.59,135.1,135.59,55528.0,134.1117,134.3893,133.9036,134.3893,55528.0
2023-01-05 10:30:00,135.58,135.77,135.23,135.35,92530.0,134.3793,134.5677,134.0324,134.1514,92530.0
2023-01-05 10:35:00,135.31,135.41,134.98,135.19,115277.0,134.1117,134.2108,133.7847,133.9928,115277.0
2023-01-05 10:40:00,135.2,136.03,135.14,135.99,65517.0,134.0027,134.8254,133.9432,134.7857,65517.0
2023-01-05 10:45:00,135.99,136.14,135.78,136.04,84175.0,134.7857,134.9344,134.5776,134.8353,84175.0
2023-01-05 10:50:00,136.1,136.11,135.75,135.94,77171.0,134.8947,134.9046,134.5478,134.7362,77171.0
2023-01-05 10:55:00,135.95,136.06,135.12,135.23,84262.0,134.7461,134.8551,133.9234,134.0324,84262.0
2023-01-05 11:00:00,135.21,135.43,134.92,135.43,69638.0,134.0126,134.2307,133.7252,134.2307,69638.0
2023-01-05 11:05:00,135.46,135.67,135.36,135.67,46857.0,134.2604,134.4685,134.1613,134.4685,46857.0
2023-01-05 11:10:00,135.7,136.1,135.66,135.78,66980.0,134.4983,134.8947,134.4586,134.5776,66980.0
2023-01-05 11:15:00,135.76,135.93,135.65,135.79,61740.0,134.5577,134.7262,134.4487,134.5875,61740.0
2023-01-05 11:20:00,135.78,135.82,135.48,135.54,92212.0,134.5776,134.6172,134.2802,134.3397,92212.0
2023-01-05 11:25:00,135.52,135.66,135.42,135.52,80740.0,134.3199,134.4586,134.2208,134.3199,80740.0
2023-01-05 11:30:00,135.5,135.7,135.3,135.3,48430.0,134.3,134.4983,134.1018,134.1018,48430.0
2023-01-05 11:35:00,135.3,135.56,135.22,135.32,32556.0,134.1018,134.3595,134.0225,134.1216,32556.0
2023-01-05 11:40:00,135.29,135.58,135.28,135.49,54574.0,134.0919,134.3793,134.082,134.2901,54574.0
2023-01-05 11:45:00,135.48,136.02,135.44,136.0,64027.0,134.2802,134.8154,134.2406,134.7956,64027.0
2023-01-05 11:50:00,136.03,136.03,135.67,135.69,33800.0,134.8254,134.8254,134.4685,134.4884,33800.0
2023-01-05 11:55:00,135.69,135.78,135.5,135.51,27959.0,134.4884,134.5776,134.3,134.31,27959.0
2023-01-05 12:00:00,135.52,135.96,135.43,135.85,35929.0,134.3199,134.756,134.2307,134.6469,35929.0
2023-01-05 12:05:00,135.83,136.16,135.73,135.99,46681.0,134.6271,134.9542,134.528,134.7857,46681.0
2023-01-05 12:10:00,135.94,135.96,135.5,135.52,42073.0,134.7362,134.756,134.3,134.3199,42073.0
2023-01-05 12:15:00,135.51,135.7,135.18,135.18,34146.0,134.31,134.4983,133.9829,133.9829,34146.0
2023-01-05 12:20:00,135.19,135.49,135.12,135.47,34699.0,133.9928,134.2901,133.9234,134.2703,34699.0
2023-01-05 12:25:00,135.47,135.58,135.26,135.28,27117.0,134.2703,134.3793,134.0622,134.082,27117.0
2023-01-05 12:30:00,135.25,135.64,135.24,135.5,29186.0,134.0523,134.4388,134.0423,134.3,29186.0
2023-01-05 12:35:00,135.53,135.64,135.32,135.42,22253.0,134.3298,134.4388,134.1216,134.2208,22253.0
2023-01-05 12:40:00,135.4,135.42,135.12,135.15,18632.0,134.2009,134.2208,133.9234,133.9531,18632.0
2023-01-05 12:45:00,135.15,135.15,134.97,135.06,33479.0,133.9531,133.9531,133.7747,133.8639,33479.0
2023-01-05 12:50:00,135.01,135.08,134.87,134.91,21103.0,133.8144,133.8838,133.6756,133.7153,21103.0
2023-01-05 12:55:00,134.89,135.02,134.53,134.53,47127.0,133.6954,133.8243,133.3386,133.3386,47127.0
2023-01-05 13:00:00,134.53,134.53,134.26,134.39,56022.0,133.3386,133.3386,133.071,133.1999,56022.0
2023-01-05 13:05:00,134.4,134.64,134.38,134.55,53284.0,133.2098,133.4477,133.19,133.3585,53284.0
2023-01-05 13:10:00,134.54,134.55,134.26,134.28,45898.0,133.3485,133.3585,133.071,133.0909,45898.0
2023-01-05 13:15:00,134.27,134.48,134.24,134.25,26777.0,133.0809,133.2891,133.0512,133.0611,26777.0
2023-01-05 13:20:00,134.26,135.52,134.26,135.52,95935.0,133.071,134.3199,133.071,134.3199,95935.0
2023-01-05 13:25:00,135.57,135.94,135.35,135.5,65779.0,134.3694,134.7362,134.1514,134.3,65779.0
2023-01-05 13:30:00,135.54,135.79,135.5,135.77,30659.0,134.3397,134.5875,134.3,134.5677,30659.0
2023-01-05 13:35:00,135.78,135.88,135.68,135.75,31667.0,134.5776,134.6767,134.4785,134.5478,31667.0
2023-01-05 13:40:00,135.75,135.82,135.52,135.7,99651.0,134.5478,134.6172,134.3199,134.4983,99651.0
2023-01-05 13:45:00,135.71,135.84,135.59,135.72,36382.0,134.5082,134.637,134.3893,134.5181,36382.0
2023-01-05 13:50:00,135.71,136.06,135.69,135.8,124396.0,134.5082,134.8551,134.4884,134.5974,124396.0
2023-01-05 13:55:00,135.81,136.04,135.67,135.75,55603.0,134.6073,134.8353,134.4685,134.5478,55603.0
2023-01-05 14:00:00,135.75,135.92,135.59,135.87,87157.0,134.5478,134.7163,134.3893,134.6668,87157.0
2023-01-05 14:05:00,135.86,136.18,135.85,136.15,49347.0,134.6569,134.974,134.6469,134.9443,49347.0
2023-01-05 14:10:00,136.17,136.3,136.01,136.02,41445.0,134.9641,135.093,134.8055,134.8154,41445.0
2023-01-05 14:15:00,136.06,136.26,136.02,136.25,37903.0,134.8551,135.0533,134.8154,135.0434,37903.0
2023-01-05 14:20:00,136.28,136.39,136.16,136.31,18568.0,135.0731,135.1822,134.9542,135.1029,18568.0
2023-01-05 14:25:00,136.29,136.44,136.2,136.22,29334.0,135.0831,135.2317,134.9938,135.0137,29334.0
2023-01-05 14:30:00,136.24,136.51,136.21,136.28,42745.0,135.0335,135.3011,135.0038,135.0731,42745.0
2023-01-05 14:35:00,136.27,136.92,136.26,136.67,42348.0,135.0632,135.7075,135.0533,135.4597,42348.0
2023-01-05 14:40:00,136.67,136.8,136.61,136.72,37938.0,135.4597,135.5885,135.4002,135.5092,37938.0
2023-01-05 14:45:00,136.72,137.16,136.7,137.05,42320.0,135.5092,135.9453,135.4894,135.8363,42320.0
2023-01-05 14:50:00,137.03,137.06,136.84,136.84,25601.0,135.8165,135.8462,135.6282,135.6282,25601.0
2023-01-05 14:55:00,136.83,136.89,136.6,136.6,29274.0,135.6183,135.6777,135.3903,135.3903,29274.0
2023-01-05 15:00:00,136.56,136.65,136.46,136.6,36017.0,135.3507,135.4399,135.2515,135.3903,36017.0
2023-01-05 15:05:00,136.59,136.59,136.35,136.37,21924.0,135.3804,135.3804,135.1425,135.1623,21924.0
2023-01-05 15:10:00,136.33,136.34,136.15,136.23,26910.0,135.1227,135.1326,134.9443,135.0236,26910.0
2023-01-05 15:15:00,136.26,136.31,135.94,136.02,100633.0,135.0533,135.1029,134.7362,134.8154,100633.0
2023-01-05 15:20:00,136.0,136.08,135.94,136.03,102040.0,134.7956,134.8749,134.7362,134.8254,102040.0
2023-01-05 15:25:00,136.01,136.01,135.7,135.96,64338.0,134.8055,134.8055,134.4983,134.756,64338.0
2023-01-05 15:30:00,135.94,135.95,135.72,135.93,107808.0,134.7362,134.7461,134.5181,134.7262,107808.0
2023-01-05 15:35:00,135.93,136.21,135.84,136.16,142880.0,134.7262,135.0038,134.637,134.9542,142880.0
2023-01-05 15:40:00,136.16,136.18,136.01,136.16,68827.0,134.9542,134.974,134.8055,134.9542,68827.0
2023-01-05 15:45:00,136.16,136.36,136.15,136.24,85593.0,134.9542,135.1524,134.9443,135.0335,85593.0
2023-01-05 15:50:00,136.22,136.28,136.08,136.12,125203.0,135.0137,135.0731,134.8749,134.9146,125203.0
2023-01-05 15:55:00,136.12,136.42,136.11,136.34,218784.0,134.9146,135.2119,134.9046,135.1326,218784.0
2023-01-06 09:30:00,137.58,137.89,136.08,137.63,181717.0,136.3616,136.6689,134.8749,136.4112,181717.0
2023-01-06 09:35:00,137.61,137.83,136.47,136.49,194275.0,136.3914,136.6094,135.2615,135.2813,194275.0
2023-01-06 09:40:00,136.52,136.61,135.84,136.25,188262.0,135.311,135.4002,134.637,135.0434,188262.0
2023-01-06 09:45:00,136.25,136.34,135.55,136.32,142618.0,135.0434,135.1326,134.3496,135.1128,142618.0
2023-01-06 09:50:00,136.36,136.79,136.14,136.69,151087.0,135.1524,135.5786,134.9344,135.4795,151087.0
2023-01-06 09:55:00,136.7,137.06,136.55,136.87,140827.0,135.4894,135.8462,135.3407,135.6579,140827.0
2023-01-06 10:00:00,136.88,137.49,136.69,136.9,117691.0,135.6678,136.2724,135.4795,135.6876,117691.0
2023-01-06 10:05:00,136.9,137.93,136.89,137.7,71354.0,135.6876,136.7085,135.6777,136.4806,71354.0
2023-01-06 10:10:00,137.65,138.31,137.54,138.15,66696.0,136.431,137.0852,136.322,136.9266,66696.0
2023-01-06 10:15:00,138.15,138.9,138.15,138.79,77018.0,136.9266,137.6699,136.9266,137.5609,77018.0
2023-01-06 10:20:00,138.77,138.87,138.26,138.75,51704.0,137.5411,137.6402,137.0356,137.5213,51704.0
2023-01-06 10:25:00,138.82,138.82,138.21,138.41,27627.0,137.5906,137.5906,136.986,137.1843,27627.0
2023-01-06 10:30:00,138.42,138.94,138.4,138.92,38883.0,137.1942,137.7096,137.1744,137.6898,38883.0
2023-01-06 10:35:00,138.93,139.43,138.87,139.33,66253.0,137.6997,138.1952,137.6402,138.0961,66253.0
2023-01-06 10:40:00,139.35,139.44,138.71,138.74,55221.0,138.116,138.2052,137.4816,137.5114,55221.0
2023-01-06 10:45:00,138.79,139.09,138.63,139.03,41577.0,137.5609,137.8583,137.4023,137.7988,41577.0
2023-01-06 10:50:00,139.01,139.41,138.92,139.36,84717.0,137.779,138.1754,137.6898,138.1259,84717.0
2023-01-06 10:55:00,139.39,139.55,139.15,139.37,30612.0,138.1556,138.3142,137.9177,138.1358,30612.0
2023-01-06 11:00:00,139.38,139.6,139.12,139.56,29894.0,138.1457,138.3637,137.888,138.3241,29894.0
2023-01-06 11:05:00,139.59,139.79,139.49,139.76,24674.0,138.3538,138.5521,138.2547,138.5223,24674.0
2023-01-06 11:10:00,139.78,139.8,139.32,139.36,31891.0,138.5421,138.562,138.0862,138.1259,31891.0
2023-01-06 11:15:00,139.37,139.37,138.9,138.99,27827.0,138.1358,138.1358,137.6699,137.7591,27827.0
2023-01-06 11:20:00,138.98,139.45,138.96,139.45,25361.0,137.7492,138.2151,137.7294,138.2151,25361.0
2023-01-06 11:25:00,139.46,139.46,139.13,139.36,41166.0,138.225,138.225,137.8979,138.1259,41166.0
2023-01-06 11:30:00,139.39,139.7,139.15,139.7,65774.0,138.1556,138.4629,137.9177,138.4629,65774.0
2023-01-06 11:35:00,139.71,139.77,139.47,139.55,23535.0,138.4728,138.5322,138.2349,138.3142,23535.0
2023-01-06 11:40:00,139.55,139.55,139.31,139.37,76724.0,138.3142,138.3142,138.0763,138.1358,76724.0
2023-01-06 11:45:00,139.38,139.44,139.17,139.34,39305.0,138.1457,138.2052,137.9375,138.106,39305.0
2023-01-06 11:50:00,139.37,139.99,139.37,139.86,51797.0,138.1358,138.7503,138.1358,138.6214,51797.0
2023-01-06 11:55:00,139.84,139.9,139.76,139.77,20015.0,138.6016,138.6611,138.5223,138.5322,20015.0
2023-01-06 12:00:00,139.8,139.86,139.66,139.67,25461.0,138.562,138.6214,138.4232,138.4331,25461.0
2023-01-06 12:05:00,139.65,139.9,139.58,139.81,41991.0,138.4133,138.6611,138.3439,138.5719,41991.0
2023-01-06 12:10:00,139.81,139.88,139.54,139.63,40641.0,138.5719,138.6413,138.3043,138.3935,40641.0
2023-01-06 12:15:00,139.62,139.91,139.55,139.81,36368.0,138.3836,138.671,138.3142,138.5719,36368.0
2023-01-06 12:20:00,139.82,140.02,139.53,139.6,113169.0,138.5818,138.78,138.2944,138.3637,113169.0
2023-01-06 12:25:00,139.6,139.63,139.33,139.45,79687.0,138.3637,138.3935,138.0961,138.2151,79687.0
2023-01-06 12:30:00,139.46,139.62,139.17,139.31,67898.0,138.225,138.3836,137.9375,138.0763,67898.0
2023-01-06 12:35:00,139.3,139.35,138.83,139.1,54703.0,138.0664,138.116,137.6006,137.8682,54703.0
2023-01-06 12:40:00,139.12,139.13,138.9,139.03,27172.0,137.888,137.8979,137.6699,137.7988,27172.0
2023-01-06 12:45:00,139.09,139.23,139.03,139.16,24662.0,137.8583,137.997,137.7988,137.9276,24662.0
2023-01-06 12:50:00,139.2,139.22,138.86,139.05,38458.0,137.9673,137.9871,137.6303,137.8186,38458.0
2023-01-06 12:55:00,139.03,139.04,138.76,138.9,23843.0,137.7988,137.8087,137.5312,137.6699,23843.0
2023-01-06 13:00:00,138.91,139.24,138.91,139.24,38174.0,137.6798,138.0069,137.6798,138.0069,38174.0
2023-01-06 13:05:00,139.24,139.29,139.02,139.1,61935.0,138.0069,138.0565,137.7889,137.8682,61935.0
2023-01-06 13:10:00,139.1,139.56,139.1,139.51,50355.0,137.8682,138.3241,137.8682,138.2745,50355.0
2023-01-06 13:15:00,139.53,139.64,139.39,139.63,52087.0,138.2944,138.4034,138.1556,138.3935,52087.0
2023-01-06 13:20:00,139.63,139.67,139.54,139.55,24586.0,138.3935,138.4331,138.3043,138.3142,24586.0
2023-01-06 13:25:00,139.56,139.86,139.48,139.77,30004.0,138.3241,138.6214,138.2448,138.5322,30004.0
2023-01-06 13:30:00,139.78,139.91,139.72,139.9,48450.0,138.5421,138.671,138.4827,138.6611,48450.0
2023-01-06 13:35:00,139.88,140.08,139.79,140.06,48420.0,138.6413,138.8395,138.5521,138.8197,48420.0
2023-01-06 13:40:00,140.06,140.46,140.01,140.45,100670.0,138.8197,139.2161,138.7701,139.2062,100670.0
2023-01-06 13:45:00,140.46,140.61,140.28,140.54,142328.0,139.2161,139.3648,139.0377,139.2954,142328.0
2023-01-06 13:50:00,140.55,140.63,140.4,140.45,86331.0,139.3053,139.3846,139.1567,139.2062,86331.0
2023-01-06 13:55:00,140.45,140.57,140.3,140.39,67946.0,139.2062,139.3251,139.0575,139.1467,67946.0
2023-01-06 14:00:00,140.39,140.62,140.31,140.61,107814.0,139.1467,139.3747,139.0675,139.3648,107814.0
2023-01-06 14:05:00,140.61,140.64,140.45,140.61,51661.0,139.3648,139.3945,139.2062,139.3648,51661.0
2023-01-06 14:10:00,140.61,140.74,140.49,140.52,40565.0,139.3648,139.4936,139.2459,139.2756,40565.0
2023-01-06 14:15:00,140.52,140.67,140.5,140.61,30171.0,139.2756,139.4243,139.2558,139.3648,30171.0
2023-01-06 14:20:00,140.6,140.77,140.6,140.75,36602.0,139.3549,139.5234,139.3549,139.5036,36602.0
2023-01-06 14:25:00,140.74,140.78,140.48,140.54,66342.0,139.4936,139.5333,139.2359,139.2954,66342.0
2023-01-06 14:30:00,140.55,140.64,140.47,140.61,46714.0,139.3053,139.3945,139.226,139.3648,46714.0
2023-01-06 14:35:00,140.61,140.8,140.59,140.78,110830.0,139.3648,139.5531,139.345,139.5333,110830.0
2023-01-06 14:40:00,140.76,140.84,140.67,140.81,43188.0,139.5135,139.5928,139.4243,139.563,43188.0
2023-01-06 14:45:00,140.81,140.85,140.63,140.82,52008.0,139.563,139.6027,139.3846,139.5729,52008.0
2023-01-06 14:50:00,140.85,141.09,140.84,141.09,48927.0,139.6027,139.8405,139.5928,139.8405,48927.0
2023-01-06 14:55:00,141.08,141.12,140.87,141.06,42462.0,139.8306,139.8703,139.6225,139.8108,42462.0
2023-01-06 15:00:00,141.07,141.54,141.07,141.46,69666.0,139.8207,140.2866,139.8207,140.2073,69666.0
2023-01-06 15:05:00,141.44,141.65,141.43,141.52,103876.0,140.1874,140.3956,140.1775,140.2667,103876.0
2023-01-06 15:10:00,141.52,141.56,141.37,141.41,78938.0,140.2667,140.3064,140.1181,140.1577,78938.0
2023-01-06 15:15:00,141.42,141.63,141.42,141.51,67490.0,140.1676,140.3758,140.1676,140.2568,67490.0
2023-01-06 15:20:00,141.52,141.54,141.31,141.44,73993.0,140.2667,140.2866,140.0586,140.1874,73993.0
2023-01-06 15:25:00,141.45,141.48,141.16,141.25,64948.0,140.1974,140.2271,139.9099,139.9991,64948.0
2023-01-06 15:30:00,141.24,141.52,141.22,141.46,49932.0,139.9892,140.2667,139.9694,140.2073,49932.0
2023-01-06 15:35:00,141.46,141.54,141.07,141.17,136881.0,140.2073,140.2866,139.8207,139.9198,136881.0
2023-01-06 15:40:00,141.15,141.24,140.93,140.96,104661.0,139.9,139.9892,139.682,139.7117,104661.0
2023-01-06 15:45:00,140.94,141.0,140.72,140.72,124425.0,139.6919,139.7513,139.4738,139.4738,124425.0
2023-01-06 15:50:00,140.69,140.71,140.42,140.56,147944.0,139.4441,139.4639,139.1765,139.3152,147944.0
2023-01-06 15:55:00,140.55,140.72,140.35,140.48,349163.0,139.3053,139.4738,139.1071,139.2359,349163.0
2023-01-09 09:30:00,142.89,144.99,142.59,144.93,465405.0,141.6246,143.706,141.3273,143.6465,465405.0
2023-01-09 09:35:00,144.93,145.14,143.79,144.01,313438.0,143.6465,143.8547,142.5166,142.7347,313438.0
2023-01-09 09:40:00,143.98,144.21,143.18,144.14,165769.0,142.705,142.9329,141.912,142.8635,165769.0
2023-01-09 09:45:00,144.14,144.52,144.0,144.4,116371.0,142.8635,143.2402,142.7248,143.1212,116371.0
2023-01-09 09:50:00,144.45,145.34,144.41,145.11,157755.0,143.1708,144.0529,143.1311,143.8249,157755.0
2023-01-09 09:55:00,145.12,145.89,145.11,145.89,137341.0,143.8349,144.598,143.8249,144.598,137341.0
2023-01-09 10:00:00,145.9,146.21,145.86,146.09,146130.0,144.6079,144.9152,144.5683,144.7963,146130.0
2023-01-09 10:05:00,146.09,146.09,145.53,145.78,176444.0,144.7963,144.7963,144.2412,144.489,176444.0
2023-01-09 10:10:00,145.74,146.05,145.38,145.49,181498.0,144.4494,144.7566,144.0926,144.2016,181498.0
2023-01-09 10:15:00,145.46,145.93,145.46,145.82,111607.0,144.1718,144.6377,144.1718,144.5287,111607.0
2023-01-09 10:20:00,145.81,146.37,145.76,146.35,155402.0,144.5187,145.0738,144.4692,145.054,155402.0
2023-01-09 10:25:00,146.34,146.51,146.03,146.47,125629.0,145.0441,145.2125,144.7368,145.1729,125629.0
2023-01-09 10:30:00,146.48,146.64,146.14,146.44,118208.0,145.1828,145.3414,144.8458,145.1432,118208.0
2023-01-09 10:35:00,146.43,146.83,146.07,146.83,120944.0,145.1333,145.5297,144.7764,145.5297,120944.0
2023-01-09 10:40:00,146.83,146.98,146.32,146.67,101506.0,145.5297,145.6784,145.0242,145.3711,101506.0
2023-01-09 10:45:00,146.69,146.71,146.44,146.62,144021.0,145.391,145.4108,145.1432,145.3216,144021.0
2023-01-09 10:50:00,146.6,146.61,146.13,146.21,93676.0,145.3017,145.3117,144.8359,144.9152,93676.0
2023-01-09 10:55:00,146.23,146.32,145.88,145.9,85193.0,144.935,145.0242,144.5881,144.6079,85193.0
2023-01-09 11:00:00,145.91,146.43,145.89,146.24,78416.0,144.6179,145.1333,144.598,144.9449,78416.0
2023-01-09 11:05:00,146.25,146.28,146.01,146.18,107431.0,144.9548,144.9846,144.717,144.8855,107431.0
2023-01-09 11:10:00,146.18,146.8,146.18,146.69,76978.0,144.8855,145.5,144.8855,145.391,76978.0
2023-01-09 11:15:00,146.69,146.92,146.58,146.72,90587.0,145.391,145.6189,145.2819,145.4207,90587.0
2023-01-09 11:20:00,146.76,146.93,146.65,146.91,78606.0,145.4603,145.6288,145.3513,145.609,78606.0
2023-01-09 11:25:00,146.9,147.03,146.63,146.95,163881.0,145.5991,145.7279,145.3315,145.6486,163881.0
2023-01-09 11:30:00,146.95,147.11,146.89,146.99,186952.0,145.6486,145.8072,145.5892,145.6883,186952.0
2023-01-09 11:35:00,146.98,147.34,146.98,147.09,74670.0,145.6784,146.0352,145.6784,145.7874,74670.0
2023-01-09 11:40:00,147.09,147.36,146.93,147.32,67885.0,145.7874,146.055,145.6288,146.0154,67885.0
2023-01-09 11:45:00,147.37,147.52,147.13,147.52,95923.0,146.0649,146.2136,145.8271,146.2136,95923.0
2023-01-09 11:50:00,147.52,148.13,147.48,148.1,121909.0,146.2136,146.8182,146.174,146.7885,121909.0
2023-01-09 11:55:00,148.06,148.13,147.73,148.09,132480.0,146.7488,146.8182,146.4217,146.7786,132480.0
2023-01-09 12:00:00,148.09,148.14,147.6,147.81,90843.0,146.7786,146.8281,146.2929,146.501,90843.0
2023-01-09 12:05:00,147.82,147.97,147.73,147.94,61757.0,146.5109,146.6596,146.4217,146.6299,61757.0
2023-01-09 12:10:00,147.93,147.98,147.7,147.8,68011.0,146.62,146.6695,146.392,146.4911,68011.0
2023-01-09 12:15:00,147.8,147.83,147.51,147.77,50804.0,146.4911,146.5209,146.2037,146.4614,50804.0
2023-01-09 12:20:00,147.77,148.25,147.77,148.19,82749.0,146.4614,146.9371,146.4614,146.8777,82749.0
2023-01-09 12:25:00,148.19,148.59,148.19,148.58,86857.0,146.8777,147.2741,146.8777,147.2642,86857.0
2023-01-09 12:30:00,148.56,148.59,148.31,148.36,68809.0,147.2444,147.2741,146.9966,147.0462,68809.0
2023-01-09 12:35:00,148.39,148.43,148.01,148.01,59781.0,147.0759,147.1155,146.6993,146.6993,59781.0
2023-01-09 12:40:00,148.03,148.2,147.81,147.99,60955.0,146.7191,146.8876,146.501,146.6794,60955.0
2023-01-09 12:45:00,147.99,148.42,147.97,148.42,58764.0,146.6794,147.1056,146.6596,147.1056,58764.0
2023-01-09 12:50:00,148.41,148.72,148.37,148.71,66721.0,147.0957,147.403,147.0561,147.3931,66721.0
2023-01-09 12:55:00,148.72,149.07,148.65,148.95,140615.0,147.403,147.7499,147.3336,147.6309,140615.0
2023-01-09 13:00:00,148.94,149.19,148.79,148.81,101317.0,147.621,147.8688,147.4724,147.4922,101317.0
2023-01-09 13:05:00,148.82,149.08,148.77,148.77,95271.0,147.5021,147.7598,147.4525,147.4525,95271.0
2023-01-09 13:10:00,148.77,149.06,148.65,148.92,78396.0,147.4525,147.74,147.3336,147.6012,78396.0
2023-01-09 13:15:00,148.91,149.2,148.83,149.04,60411.0,147.5913,147.8787,147.512,147.7201,60411.0
2023-01-09 13:20:00,149.06,149.18,148.96,149.14,61752.0,147.74,147.8589,147.6408,147.8193,61752.0
2023-01-09 13:25:00,149.15,149.15,148.9,149.03,54976.0,147.8292,147.8292,147.5814,147.7102,54976.0
2023-01-09 13:30:00,149.05,149.07,148.62,148.64,60698.0,147.7301,147.7499,147.3039,147.3237,60698.0
2023-01-09 13:35:00,148.61,148.61,147.83,147.85,147490.0,147.2939,147.2939,146.5209,146.5407,147490.0
2023-01-09 13:40:00,147.84,147.88,147.31,147.52,119333.0,146.5308,146.5704,146.0055,146.2136,119333.0
2023-01-09 13:45:00,147.48,147.69,147.15,147.64,168277.0,146.174,146.3821,145.8469,146.3325,168277.0
2023-01-09 13:50:00,147.61,147.93,147.52,147.84,86296.0,146.3028,146.62,146.2136,146.5308,86296.0
2023-01-09 13:55:00,147.87,148.02,147.81,147.93,66687.0,146.5605,146.7092,146.501,146.62,66687.0
2023-01-09 14:00:00,147.92,148.31,147.9,148.15,68128.0,146.6101,146.9966,146.5902,146.838,68128.0
2023-01-09 14:05:00,148.15,148.17,147.73,147.93,100379.0,146.838,146.8578,146.4217,146.62,100379.0
2023-01-09 14:10:00,147.91,148.21,147.7,148.12,73542.0,146.6001,146.8975,146.392,146.8083,73542.0
2023-01-09 14:15:00,148.1,148.29,147.99,148.16,74054.0,146.7885,146.9768,146.6794,146.8479,74054.0
2023-01-09 14:20:00,148.14,148.65,148.08,148.44,72954.0,146.8281,147.3336,146.7686,147.1255,72954.0
2023-01-09 14:25:00,148.45,148.48,148.07,148.38,58880.0,147.1354,147.1651,146.7587,147.066,58880.0
2023-01-09 14:30:00,148.38,148.41,147.86,148.03,110203.0,147.066,147.0957,146.5506,146.7191,110203.0
2023-01-09 14:35:00,148.03,148.07,147.8,147.94,90157.0,146.7191,146.7587,146.4911,146.6299,90157.0
2023-01-09 14:40:00,147.94,148.07,147.77,147.85,112875.0,146.6299,146.7587,146.4614,146.5407,112875.0
2023-01-09 14:45:00,147.85,148.02,147.71,147.86,74988.0,146.5407,146.7092,146.4019,146.5506,74988.0
2023-01-09 14:50:00,147.87,148.0,147.72,147.81,85334.0,146.5605,146.6894,146.4118,146.501,85334.0
2023-01-09 14:55:00,147.81,147.84,147.26,147.31,111260.0,146.501,146.5308,145.9559,146.0055,111260.0
2023-01-09 15:00:00,147.31,147.32,147.1,147.23,107782.0,146.0055,146.0154,145.7973,145.9262,107782.0
2023-01-09 15:05:00,147.22,147.59,147.13,147.57,78952.0,145.9163,146.283,145.8271,146.2632,78952.0
2023-01-09 15:10:00,147.56,147.57,147.25,147.29,90560.0,146.2532,146.2632,145.946,145.9856,90560.0
2023-01-09 15:15:00,147.31,147.38,147.17,147.23,71247.0,146.0055,146.0748,145.8667,145.9262,71247.0
2023-01-09 15:20:00,147.24,147.64,147.24,147.56,78820.0,145.9361,146.3325,145.9361,146.2532,78820.0
2023-01-09 15:25:00,147.57,147.68,147.42,147.47,69902.0,146.2632,146.3722,146.1145,146.164,69902.0
2023-01-09 15:30:00,147.48,147.6,147.18,147.44,122754.0,146.174,146.2929,145.8766,146.1343,122754.0
2023-01-09 15:35:00,147.45,147.49,147.18,147.28,114679.0,146.1442,146.1839,145.8766,145.9757,114679.0
2023-01-09 15:40:00,147.28,147.43,147.13,147.38,93588.0,145.9757,146.1244,145.8271,146.0748,93588.0
2023-01-09 15:45:00,147.39,147.49,147.11,147.31,165894.0,146.0848,146.1839,145.8072,146.0055,165894.0
2023-01-09 15:50:00,147.3,147.39,146.96,147.09,213556.0,145.9955,146.0848,145.6586,145.7874,213556.0
2023-01-09 15:55:00,147.07,147.27,146.97,147.09,330068.0,145.7676,145.9658,145.6685,145.7874,330068.0
2023-01-10 09:30:00,145.81,148.18,145.6,148.15,201623.0,144.5187,146.8678,144.3106,146.838,201623.0
2023-01-10 09:35:00,148.19,148.41,147.56,147.99,106565.0,146.8777,147.0957,146.2532,146.6794,106565.0
2023-01-10 09:40:00,148.02,148.24,147.41,148.03,115327.0,146.7092,146.9272,146.1046,146.7191,115327.0
2023-01-10 09:45:00,148.04,148.18,147.11,147.92,97276.0,146.729,146.8678,145.8072,146.6101,97276.0
2023-01-10 09:50:00,147.95,148.9,147.66,148.69,139280.0,146.6398,147.5814,146.3524,147.3732,139280.0
2023-01-10 09:55:00,148.68,148.71,148.26,148.42,69024.0,147.3633,147.3931,146.947,147.1056,69024.0
2023-01-10 10:00:00,148.45,148.69,148.12,148.58,101837.0,147.1354,147.3732,146.8083,147.2642,101837.0
2023-01-10 10:05:00,148.63,148.87,148.41,148.66,94605.0,147.3138,147.5516,147.0957,147.3435,94605.0
2023-01-10 10:10:00,148.68,149.28,148.57,149.08,138337.0,147.3633,147.958,147.2543,147.7598,138337.0
2023-01-10 10:15:00,149.11,149.16,148.74,148.76,78040.0,147.7895,147.8391,147.4228,147.4426,78040.0
2023-01-10 10:20:00,148.74,148.87,148.3,148.56,65298.0,147.4228,147.5516,146.9867,147.2444,65298.0
2023-01-10 10:25:00,148.58,148.82,148.09,148.27,82461.0,147.2642,147.5021,146.7786,146.957,82461.0
2023-01-10 10:30:00,148.26,148.27,147.25,147.29,97424.0,146.947,146.957,145.946,145.9856,97424.0
2023-01-10 10:35:00,147.25,147.83,147.25,147.81,85854.0,145.946,146.5209,145.946,146.501,85854.0
2023-01-10 10:40:00,147.82,147.88,147.32,147.41,50039.0,146.5109,146.5704,146.0154,146.1046,50039.0
2023-01-10 10:45:00,147.4,147.8,147.17,147.61,49242.0,146.0947,146.4911,145.8667,146.3028,49242.0
2023-01-10 10:50:00,147.61,148.14,147.61,148.02,31164.0,146.3028,146.8281,146.3028,146.7092,31164.0
2023-01-10 10:55:00,148.01,148.32,147.83,148.13,38000.0,146.6993,147.0065,146.5209,146.8182,38000.0
2023-01-10 11:00:00,148.1,148.23,147.92,148.21,35643.0,146.7885,146.9173,146.6101,146.8975,35643.0
2023-01-10 11:05:00,148.21,148.23,148.0,148.15,32411.0,146.8975,146.9173,146.6894,146.838,32411.0
2023-01-10 11:10:00,148.16,148.4,148.04,148.23,36377.0,146.8479,147.0858,146.729,146.9173,36377.0
2023-01-10 11:15:00,148.23,148.54,148.23,148.42,42335.0,146.9173,147.2246,146.9173,147.1056,42335.0
2023-01-10 11:20:00,148.41,148.62,148.24,148.44,34971.0,147.0957,147.3039,146.9272,147.1255,34971.0
2023-01-10 11:25:00,148.43,148.46,148.05,148.21,47236.0,147.1155,147.1453,146.7389,146.8975,47236.0
2023-01-10 11:30:00,148.22,148.27,147.69,147.79,34534.0,146.9074,146.957,146.3821,146.4812,34534.0
2023-01-10 11:35:00,147.81,147.97,147.63,147.72,39238.0,146.501,146.6596,146.3226,146.4118,39238.0
2023-01-10 11:40:00,147.77,147.92,147.65,147.87,33620.0,146.4614,146.6101,146.3424,146.5605,33620.0
2023-01-10 11:45:00,147.85,148.04,147.69,147.82,34612.0,146.5407,146.729,146.3821,146.5109,34612.0
2023-01-10 11:50:00,147.82,147.95,147.69,147.83,35160.0,146.5109,146.6398,146.3821,146.5209,35160.0
2023-01-10 11:55:00,147.83,148.14,147.81,147.85,40305.0,146.5209,146.8281,146.501,146.5407,40305.0
2023-01-10 12:00:00,147.9,147.94,147.43,147.44,41354.0,146.5902,146.6299,146.1244,146.1343,41354.0
2023-01-10 12:05:00,147.47,147.92,147.47,147.9,21082.0,146.164,146.6101,146.164,146.5902,21082.0
2023-01-10 12:10:00,147.85,148.06,147.83,147.91,20744.0,146.5407,146.7488,146.5209,146.6001,20744.0
2023-01-10 12:15:00,147.91,147.91,147.45,147.47,42010.0,146.6001,146.6001,146.1442,146.164,42010.0
2023-01-10 12:20:00,147.5,147.62,147.36,147.62,22162.0,146.1938,146.3127,146.055,146.3127,22162.0
2023-01-10 12:25:00,147.62,147.67,147.4,147.47,21424.0,146.3127,146.3623,146.0947,146.164,21424.0
2023-01-10 12:30:00,147.48,147.71,147.37,147.63,31497.0,146.174,146.4019,146.0649,146.3226,31497.0
2023-01-10 12:35:00,147.68,147.86,147.48,147.86,42431.0,146.3722,146.5506,146.174,146.5506,42431.0
2023-01-10 12:40:00,147.91,147.91,147.5,147.52,25601.0,146.6001,146.6001,146.1938,146.2136,25601.0
2023-01-10 12:45:00,147.5,147.63,147.42,147.6,15135.0,146.1938,146.3226,146.1145,146.2929,15135.0
2023-01-10 12:50:00,147.56,147.66,147.47,147.52,17744.0,146.2532,146.3524,146.164,146.2136,17744.0
2023-01-10 12:55:00,147.52,147.58,147.43,147.51,22151.0,146.2136,146.2731,146.1244,146.2037,22151.0
2023-01-10 13:00:00,147.48,147.8,147.41,147.78,29250.0,146.174,146.4911,146.1046,146.4713,29250.0
2023-01-10 13:05:00,147.78,147.91,147.74,147.77,22098.0,146.4713,146.6001,146.4317,146.4614,22098.0
2023-01-10 13:10:00,147.79,147.8,147.59,147.6,30189.0,146.4812,146.4911,146.283,146.2929,30189.0
2023-01-10 13:15:00,147.62,147.65,147.48,147.53,26421.0,146.3127,146.3424,146.174,146.2235,26421.0
2023-01-10 13:20:00,147.55,147.75,147.42,147.75,28491.0,146.2433,146.4416,146.1145,146.4416,28491.0
2023-01-10 13:25:00,147.76,147.97,147.75,147.78,24322.0,146.4515,146.6596,146.4416,146.4713,24322.0
2023-01-10 13:30:00,147.77,147.86,147.72,147.81,36603.0,146.4614,146.5506,146.4118,146.501,36603.0
2023-01-10 13:35:00,147.81,147.97,147.8,147.85,27512.0,146.501,146.6596,146.4911,146.5407,27512.0
2023-01-10 13:40:00,147.84,147.94,147.68,147.69,30563.0,146.5308,146.6299,146.3722,146.3821,30563.0
2023-01-10 13:45:00,147.7,147.84,147.62,147.73,36413.0,146.392,146.5308,146.3127,146.4217,36413.0
2023-01-10 13:50:00,147.72,147.89,147.66,147.79,58940.0,146.4118,146.5803,146.3524,146.4812,58940.0
2023-01-10 13:55:00,147.8,148.05,147.62,147.96,53875.0,146.4911,146.7389,146.3127,146.6497,53875.0
2023-01-10 14:00:00,147.97,148.12,147.91,147.94,29749.0,146.6596,146.8083,146.6001,146.6299,29749.0
2023-01-10 14:05:00,147.96,148.03,147.7,147.88,178916.0,146.6497,146.7191,146.392,146.5704,178916.0
2023-01-10 14:10:00,147.89,148.1,147.89,147.99,59472.0,146.5803,146.7885,146.5803,146.6794,59472.0
2023-01-10 14:15:00,147.99,148.11,147.86,147.88,41557.0,146.6794,146.7984,146.5506,146.5704,41557.0
2023-01-10 14:20:00,147.89,147.94,147.76,147.76,35747.0,146.5803,146.6299,146.4515,146.4515,35747.0
2023-01-10 14:25:00,147.77,147.87,147.6,147.81,40132.0,146.4614,146.5605,146.2929,146.501,40132.0
2023-01-10 14:30:00,147.81,147.94,147.67,147.94,52046.0,146.501,146.6299,146.3623,146.6299,52046.0
2023-01-10 14:35:00,147.95,147.99,147.75,147.83,49271.0,146.6398,146.6794,146.4416,146.5209,49271.0
2023-01-10 14:40:00,147.85,147.95,147.8,147.81,32897.0,146.5407,146.6398,146.4911,146.501,32897.0
2023-01-10 14:45:00,147.79,147.79,147.54,147.56,40639.0,146.4812,146.4812,146.2334,146.2532,40639.0
2023-01-10 14:50:00,147.55,147.59,147.36,147.52,43341.0,146.2433,146.283,146.055,146.2136,43341.0
2023-01-10 14:55:00,147.51,147.56,147.42,147.53,25373.0,146.2037,146.2532,146.1145,146.2235,25373.0
2023-01-10 15:00:00,147.53,147.56,147.21,147.36,34562.0,146.2235,146.2532,145.9063,146.055,34562.0
2023-01-10 15:05:00,147.35,147.4,147.09,147.37,36657.0,146.0451,146.0947,145.7874,146.0649,36657.0
2023-01-10 15:10:00,147.37,147.37,147.06,147.2,52752.0,146.0649,146.0649,145.7577,145.8964,52752.0
2023-01-10 15:15:00,147.17,147.33,147.13,147.32,36815.0,145.8667,146.0253,145.8271,146.0154,36815.0
2023-01-10 15:20:00,147.35,147.35,147.05,147.08,53801.0,146.0451,146.0451,145.7478,145.7775,53801.0
2023-01-10 15:25:00,147.09,147.18,147.04,147.1,29004.0,145.7874,145.8766,145.7379,145.7973,29004.0
2023-01-10 15:30:00,147.1,147.3,147.1,147.25,52051.0,145.7973,145.9955,145.7973,145.946,52051.0
2023-01-10 15:35:00,147.25,147.33,147.11,147.19,52260.0,145.946,146.0253,145.8072,145.8865,52260.0
2023-01-10 15:40:00,147.19,147.22,147.02,147.14,50724.0,145.8865,145.9163,145.718,145.837,50724.0
2023-01-10 15:45:00,147.13,147.3,147.09,147.23,48666.0,145.8271,145.9955,145.7874,145.9262,48666.0
2023-01-10 15:50:00,147.24,147.37,147.18,147.36,76279.0,145.9361,146.0649,145.8766,146.055,76279.0
2023-01-10 15:55:00,147.36,147.5,147.33,147.45,195565.0,146.055,146.1938,146.0253,146.1442,195565.0
2023-01-11 09:30:00,145.28,146.5,144.49,145.3,606271.0,143.9934,145.2026,143.2104,144.0133,606271.0
2023-01-11 09:35:00,145.34,146.0,145.18,145.4,239250.0,144.0529,144.7071,143.8943,144.1124,239250.0
2023-01-11 09:40:00,145.41,145.67,145.01,145.35,265132.0,144.1223,144.38,143.7258,144.0628,265132.0
2023-01-11 09:45:00,145.33,145.39,144.74,144.96,256360.0,144.043,144.1025,143.4582,143.6763,256360.0
2023-01-11 09:50:00,145.0,145.2,144.7,145.02,201218.0,143.7159,143.9141,143.4186,143.7357,201218.0
2023-01-11 09:55:00,144.99,145.25,144.69,145.05,108095.0,143.706,143.9637,143.4087,143.7655,108095.0
2023-01-11 10:00:00,145.04,145.13,144.71,144.89,135001.0,143.7556,143.8448,143.4285,143.6069,135001.0
2023-01-11 10:05:00,144.91,145.41,144.62,145.26,136280.0,143.6267,144.1223,143.3393,143.9736,136280.0
2023-01-11 10:10:00,145.31,145.85,145.29,145.72,122817.0,144.0232,144.5584,144.0033,144.4295,122817.0
2023-01-11 10:15:00,145.72,145.77,145.32,145.47,79687.0,144.4295,144.4791,144.0331,144.1818,79687.0
2023-01-11 10:20:00,145.45,145.88,145.41,145.73,76613.0,144.1619,144.5881,144.1223,144.4395,76613.0
2023-01-11 10:25:00,145.76,146.28,145.69,145.85,106811.0,144.4692,144.9846,144.3998,144.5584,106811.0
2023-01-11 10:30:00,145.87,145.9,145.15,145.25,100835.0,144.5782,144.6079,143.8646,143.9637,100835.0
2023-01-11 10:35:00,145.25,145.3,144.93,145.08,116955.0,143.9637,144.0133,143.6465,143.7952,116955.0
2023-01-11 10:40:00,145.1,145.52,145.06,145.47,136595.0,143.815,144.2313,143.7754,144.1818,136595.0
2023-01-11 10:45:00,145.48,145.9,145.48,145.83,61415.0,144.1917,144.6079,144.1917,144.5386,61415.0
2023-01-11 10:50:00,145.84,145.88,145.42,145.66,53000.0,144.5485,144.5881,144.1322,144.3701,53000.0
2023-01-11 10:55:00,145.71,145.84,145.53,145.77,41699.0,144.4196,144.5485,144.2412,144.4791,41699.0
2023-01-11 11:00:00,145.76,146.15,145.73,146.09,81860.0,144.4692,144.8557,144.4395,144.7963,81860.0
2023-01-11 11:05:00,146.09,146.16,145.92,146.06,97812.0,144.7963,144.8656,144.6278,144.7665,97812.0
2023-01-11 11:10:00,146.09,146.39,145.96,146.37,41222.0,144.7963,145.0936,144.6674,145.0738,41222.0
2023-01-11 11:15:00,146.36,146.47,146.18,146.27,36298.0,145.0639,145.1729,144.8855,144.9747,36298.0
2023-01-11 11:20:00,146.27,146.97,146.27,146.93,78746.0,144.9747,145.6685,144.9747,145.6288,78746.0
2023-01-11 11:25:00,146.94,147.02,146.77,146.9,55157.0,145.6387,145.718,145.4702,145.5991,55157.0
2023-01-11 11:30:00,146.89,147.04,146.67,146.83,61484.0,145.5892,145.7379,145.3711,145.5297,61484.0
2023-01-11 11:35:00,146.85,147.04,146.79,146.81,31377.0,145.5495,145.7379,145.4901,145.5099,31377.0
2023-01-11 11:40:00,146.81,147.0,146.8,146.98,43738.0,145.5099,145.6982,145.5,145.6784,43738.0
2023-01-11 11:45:00,146.98,147.01,146.66,146.75,46554.0,145.6784,145.7081,145.3612,145.4504,46554.0
2023-01-11 11:50:00,146.73,146.76,146.32,146.34,45909.0,145.4306,145.4603,145.0242,145.0441,45909.0
2023-01-11 11:55:00,146.36,146.57,146.26,146.27,34559.0,145.0639,145.272,144.9648,144.9747,34559.0
2023-01-11 12:00:00,146.28,146.37,145.99,146.0,101185.0,144.9846,145.0738,144.6972,144.7071,101185.0
2023-01-11 12:05:00,146.0,146.21,145.97,146.16,41801.0,144.7071,144.9152,144.6773,144.8656,41801.0
2023-01-11 12:10:00,146.18,146.32,146.15,146.18,31264.0,144.8855,145.0242,144.8557,144.8855,31264.0
2023-01-11 12:15:00,146.16,146.71,146.16,146.5,135898.0,144.8656,145.4108,144.8656,145.2026,135898.0
2023-01-11 12:20:00,146.53,146.66,146.46,146.47,80192.0,145.2324,145.3612,145.163,145.1729,80192.0
2023-01-11 12:25:00,146.46,146.58,146.29,146.43,138523.0,145.163,145.2819,144.9945,145.1333,138523.0
2023-01-11 12:30:00,146.43,146.45,146.03,146.08,109939.0,145.1333,145.1531,144.7368,144.7864,109939.0
2023-01-11 12:35:00,146.1,146.15,145.68,145.7,116124.0,144.8062,144.8557,144.3899,144.4097,116124.0
2023-01-11 12:40:00,145.71,145.97,145.69,145.73,43906.0,144.4196,144.6773,144.3998,144.4395,43906.0
2023-01-11 12:45:00,145.72,145.81,145.56,145.75,65339.0,144.4295,144.5187,144.271,144.4593,65339.0
2023-01-11 12:50:00,145.77,145.85,145.53,145.58,44159.0,144.4791,144.5584,144.2412,144.2908,44159.0
2023-01-11 12:55:00,145.57,145.77,145.55,145.72,39822.0,144.2809,144.4791,144.261,144.4295,39822.0
2023-01-11 13:00:00,145.74,145.96,145.74,145.87,48002.0,144.4494,144.6674,144.4494,144.5782,48002.0
2023-01-11 13:05:00,145.87,145.99,145.73,145.94,59620.0,144.5782,144.6972,144.4395,144.6476,59620.0
2023-01-11 13:10:00,145.94,146.3,145.94,146.19,87093.0,144.6476,145.0044,144.6476,144.8954,87093.0
2023-01-11 13:15:00,146.17,146.21,145.68,145.86,43134.0,144.8756,144.9152,144.3899,144.5683,43134.0
2023-01-11 13:20:00,145.8,145.85,145.73,145.83,33777.0,144.5088,144.5584,144.4395,144.5386,33777.0
2023-01-11 13:25:00,145.81,145.86,145.55,145.84,65955.0,144.5187,144.5683,144.261,144.5485,65955.0
2023-01-11 13:30:00,145.87,146.05,145.8,146.04,47899.0,144.5782,144.7566,144.5088,144.7467,47899.0
2023-01-11 13:35:00,146.03,146.03,145.65,145.74,52194.0,144.7368,144.7368,144.3602,144.4494,52194.0
2023-01-11 13:40:00,145.75,145.83,145.54,145.56,121435.0,144.4593,144.5386,144.2511,144.271,121435.0
2023-01-11 13:45:00,145.54,145.56,145.09,145.12,102115.0,144.2511,144.271,143.8051,143.8349,102115.0
2023-01-11 13:50:00,145.13,145.16,144.92,145.0,64022.0,143.8448,143.8745,143.6366,143.7159,64022.0
2023-01-11 13:55:00,144.99,145.06,144.7,144.74,107252.0,143.706,143.7754,143.4186,143.4582,107252.0
2023-01-11 14:00:00,144.73,144.73,144.22,144.24,103161.0,143.4483,143.4483,142.9428,142.9626,103161.0
2023-01-11 14:05:00,144.25,144.33,143.94,144.08,117646.0,142.9726,143.0519,142.6653,142.8041,117646.0
2023-01-11 14:10:00,144.08,144.43,144.02,144.13,92152.0,142.8041,143.151,142.7446,142.8536,92152.0
2023-01-11 14:15:00,144.13,144.37,144.03,144.33,68351.0,142.8536,143.0915,142.7545,143.0519,68351.0
2023-01-11 14:20:00,144.34,144.43,144.05,144.06,74619.0,143.0618,143.151,142.7743,142.7842,74619.0
2023-01-11 14:25:00,144.07,144.13,143.8,143.85,85802.0,142.7942,142.8536,142.5265,142.5761,85802.0
2023-01-11 14:30:00,143.84,143.96,143.79,143.95,85095.0,142.5662,142.6851,142.5166,142.6752,85095.0
2023-01-11 14:35:00,143.97,144.13,143.87,143.99,61063.0,142.695,142.8536,142.5959,142.7149,61063.0
2023-01-11 14:40:00,143.95,144.25,143.91,144.14,44884.0,142.6752,142.9726,142.6356,142.8635,44884.0
2023-01-11 14:45:00,144.15,144.17,144.0,144.04,60205.0,142.8734,142.8933,142.7248,142.7644,60205.0
2023-01-11 14:50:00,144.05,144.14,143.97,144.11,56003.0,142.7743,142.8635,142.695,142.8338,56003.0
2023-01-11 14:55:00,144.1,144.11,143.83,143.88,76458.0,142.8239,142.8338,142.5563,142.6058,76458.0
2023-01-11 15:00:00,143.9,143.91,143.61,143.79,116256.0,142.6257,142.6356,142.3382,142.5166,116256.0
2023-01-11 15:05:00,143.78,143.9,143.56,143.81,129012.0,142.5067,142.6257,142.2887,142.5365,129012.0
2023-01-11 15:10:00,143.81,144.0,143.74,143.89,143637.0,142.5365,142.7248,142.4671,142.6157,143637.0
2023-01-11 15:15:00,143.91,144.2,143.75,144.07,162418.0,142.6356,142.923,142.477,142.7942,162418.0
2023-01-11 15:20:00,144.07,144.2,143.93,143.99,153235.0,142.7942,142.923,142.6554,142.7149,153235.0
2023-01-11 15:25:00,144.0,144.2,144.0,144.18,79845.0,142.7248,142.923,142.7248,142.9032,79845.0
2023-01-11 15:30:00,144.19,144.44,144.13,144.27,161806.0,142.9131,143.1609,142.8536,142.9924,161806.0
2023-01-11 15:35:00,144.27,144.39,144.0,144.06,134513.0,142.9924,143.1113,142.7248,142.7842,134513.0
2023-01-11 15:40:00,144.06,144.21,144.02,144.2,131532.0,142.7842,142.9329,142.7446,142.923,131532.0
2023-01-11 15:45:00,144.18,144.58,144.03,144.55,242387.0,142.9032,143.2996,142.7545,143.2699,242387.0
2023-01-11 15:50:00,144.54,144.75,144.43,144.74,306187.0,143.26,143.4681,143.151,143.4582,306187.0
2023-01-11 15:55:00,144.73,144.94,144.71,144.87,407943.0,143.4483,143.6564,143.4285,143.5871,407943.0
2023-01-12 09:30:00,147.84,148.65,146.45,146.65,299584.0,146.5308,147.3336,145.1531,145.3513,299584.0
2023-01-12 09:35:00,146.63,146.91,145.6,145.98,109688.0,145.3315,145.609,144.3106,144.6872,109688.0
2023-01-12 09:40:00,145.97,146.14,145.1,145.19,125916.0,144.6773,144.8458,143.815,143.9042,125916.0
2023-01-12 09:45:00,145.13,145.4,144.64,144.82,109645.0,143.8448,144.1124,143.3591,143.5375,109645.0
2023-01-12 09:50:00,144.72,144.94,143.94,144.29,86975.0,143.4384,143.6564,142.6653,143.0122,86975.0
2023-01-12 09:55:00,144.28,145.13,144.07,145.06,87688.0,143.0023,143.8448,142.7942,143.7754,87688.0
2023-01-12 10:00:00,145.09,145.79,145.07,145.51,117854.0,143.8051,144.4989,143.7853,144.2214,117854.0
2023-01-12 10:05:00,145.44,145.75,145.17,145.53,91480.0,144.152,144.4593,143.8844,144.2412,91480.0
2023-01-12 10:10:00,145.53,146.55,145.53,146.16,130054.0,144.2412,145.2522,144.2412,144.8656,130054.0
2023-01-12 10:15:00,146.17,146.93,146.15,146.67,99459.0,144.8756,145.6288,144.8557,145.3711,99459.0
2023-01-12 10:20:00,146.72,146.99,146.25,146.55,115294.0,145.4207,145.6883,144.9548,145.2522,115294.0
2023-01-12 10:25:00,146.56,146.82,146.22,146.47,39849.0,145.2621,145.5198,144.9251,145.1729,39849.0
2023-01-12 10:30:00,146.5,146.53,146.16,146.3,59927.0,145.2026,145.2324,144.8656,145.0044,59927.0
2023-01-12 10:35:00,146.31,147.27,146.26,147.19,55794.0,145.0143,145.9658,144.9648,145.8865,55794.0
2023-01-12 10:40:00,147.2,147.29,146.54,146.74,67537.0,145.8964,145.9856,145.2423,145.4405,67537.0
2023-01-12 10:45:00,146.74,146.9,146.43,146.46,88278.0,145.4405,145.5991,145.1333,145.163,88278.0
2023-01-12 10:50:00,146.43,146.95,146.26,146.82,24725.0,145.1333,145.6486,144.9648,145.5198,24725.0
2023-01-12 10:55:00,146.85,146.88,146.43,146.47,62974.0,145.5495,145.5793,145.1333,145.1729,62974.0
2023-01-12 11:00:00,146.45,146.46,145.8,146.1,30454.0,145.1531,145.163,144.5088,144.8062,30454.0
2023-01-12 11:05:00,146.12,146.53,146.1,146.44,20071.0,144.826,145.2324,144.8062,145.1432,20071.0
2023-01-12 11:10:00,146.45,146.87,146.33,146.81,29501.0,145.1531,145.5694,145.0341,145.5099,29501.0
2023-01-12 11:15:00,146.79,147.07,146.7,146.82,50205.0,145.4901,145.7676,145.4009,145.5198,50205.0
2023-01-12 11:20:00,146.82,147.15,146.78,146.99,58442.0,145.5198,145.8469,145.4802,145.6883,58442.0
2023-01-12 11:25:00,147.01,147.05,146.61,146.94,55075.0,145.7081,145.7478,145.3117,145.6387,55075.0
2023-01-12 11:30:00,146.96,147.02,146.49,146.76,54160.0,145.6586,145.718,145.1927,145.4603,54160.0
2023-01-12 11:35:00,146.8,147.0,146.72,146.81,43919.0,145.5,145.6982,145.4207,145.5099,43919.0
2023-01-12 11:40:00,146.81,147.0,146.65,146.96,47465.0,145.5099,145.6982,145.3513,145.6586,47465.0
2023-01-12 11:45:00,146.98,147.09,146.76,146.82,59364.0,145.6784,145.7874,145.4603,145.5198,59364.0
2023-01-12 11:50:00,146.83,147.03,146.66,147.03,36837.0,145.5297,145.7279,145.3612,145.7279,36837.0
2023-01-12 11:55:00,147.02,147.44,147.01,147.34,52066.0,145.718,146.1343,145.7081,146.0352,52066.0
2023-01-12 12:00:00,147.3,147.41,147.2,147.25,37248.0,145.9955,146.1046,145.8964,145.946,37248.0
2023-01-12 12:05:00,147.29,147.6,147.21,147.49,53122.0,145.9856,146.2929,145.9063,146.1839,53122.0
2023-01-12 12:10:00,147.49,147.88,147.48,147.84,33119.0,146.1839,146.5704,146.174,146.5308,33119.0
2023-01-12 12:15:00,147.85,148.19,147.8,148.13,62516.0,146.5407,146.8777,146.4911,146.8182,62516.0
2023-01-12 12:20:00,148.12,148.17,147.89,147.99,86724.0,146.8083,146.8578,146.5803,146.6794,86724.0
2023-01-12 12:25:00,147.99,148.16,147.87,148.16,42659.0,146.6794,146.8479,146.5605,146.8479,42659.0
2023-01-12 12:30:00,148.15,148.2,147.93,148.12,63359.0,146.838,146.8876,146.62,146.8083,63359.0
2023-01-12 12:35:00,148.12,148.18,148.04,148.09,28718.0,146.8083,146.8678,146.729,146.7786,28718.0
2023-01-12 12:40:00,148.08,148.1,147.55,147.87,67719.0,146.7686,146.7885,146.2433,146.5605,67719.0
2023-01-12 12:45:00,147.85,148.16,147.85,148.02,54028.0,146.5407,146.8479,146.5407,146.7092,54028.0
2023-01-12 12:50:00,148.02,148.15,147.97,148.01,27405.0,146.7092,146.838,146.6596,146.6993,27405.0
2023-01-12 12:55:00,148.03,148.28,148.0,148.01,22332.0,146.7191,146.9669,146.6894,146.6993,22332.0
2023-01-12 13:00:00,148.0,148.23,147.95,148.04,48088.0,146.6894,146.9173,146.6398,146.729,48088.0
2023-01-12 13:05:00,148.04,148.04,147.83,147.98,45887.0,146.729,146.729,146.5209,146.6695,45887.0
2023-01-12 13:10:00,147.98,148.17,147.8,148.05,37200.0,146.6695,146.8578,146.4911,146.7389,37200.0
2023-01-12 13:15:00,148.05,148.11,147.96,148.02,29862.0,146.7389,146.7984,146.6497,146.7092,29862.0
2023-01-12 13:20:00,148.0,148.04,147.83,147.86,47130.0,146.6894,146.729,146.5209,146.5506,47130.0
2023-01-12 13:25:00,147.84,147.85,147.07,147.22,83226.0,146.5308,146.5407,145.7676,145.9163,83226.0
2023-01-12 13:30:00,147.15,147.36,146.83,147.29,56217.0,145.8469,146.055,145.5297,145.9856,56217.0
2023-01-12 13:35:00,147.29,147.84,147.26,147.8,77891.0,145.9856,146.5308,145.9559,146.4911,77891.0
2023-01-12 13:40:00,147.8,148.1,147.8,148.0,75519.0,146.4911,146.7885,146.4911,146.6894,75519.0
2023-01-12 13:45:00,148.0,148.32,147.95,148.22,37492.0,146.6894,147.0065,146.6398,146.9074,37492.0
2023-01-12 13:50:00,148.24,148.76,148.16,148.72,50914.0,146.9272,147.4426,146.8479,147.403,50914.0
2023-01-12 13:55:00,148.72,148.85,148.58,148.71,81391.0,147.403,147.5318,147.2642,147.3931,81391.0
2023-01-12 14:00:00,148.73,148.76,148.17,148.26,56478.0,147.4129,147.4426,146.8578,146.947,56478.0
2023-01-12 14:05:00,148.28,148.38,148.11,148.16,46396.0,146.9669,147.066,146.7984,146.8479,46396.0
2023-01-12 14:10:00,148.16,148.23,147.98,148.18,48396.0,146.8479,146.9173,146.6695,146.8678,48396.0
2023-01-12 14:15:00,148.16,148.24,147.99,148.19,46752.0,146.8479,146.9272,146.6794,146.8777,46752.0
2023-01-12 14:20:00,148.18,148.31,147.98,148.14,39837.0,146.8678,146.9966,146.6695,146.8281,39837.0
2023-01-12 14:25:00,148.13,148.44,148.08,148.28,105530.0,146.8182,147.1255,146.7686,146.9669,105530.0
2023-01-12 14:30:00,148.28,148.69,148.1,148.39,153412.0,146.9669,147.3732,146.7885,147.0759,153412.0
2023-01-12 14:35:00,148.39,148.95,148.34,148.86,104492.0,147.0759,147.6309,147.0263,147.5417,104492.0
2023-01-12 14:40:00,148.85,149.39,148.84,148.97,202485.0,147.5318,148.067,147.5219,147.6508,202485.0
2023-01-12 14:45:00,148.97,149.2,148.79,148.84,57373.0,147.6508,147.8787,147.4724,147.5219,57373.0
2023-01-12 14:50:00,148.83,148.84,148.48,148.54,40491.0,147.512,147.5219,147.1651,147.2246,40491.0
2023-01-12 14:55:00,148.57,148.7,148.43,148.7,47770.0,147.2543,147.3832,147.1155,147.3832,47770.0
2023-01-12 15:00:00,148.71,148.72,148.41,148.61,37528.0,147.3931,147.403,147.0957,147.2939,37528.0
2023-01-12 15:05:00,148.61,148.61,148.13,148.14,34564.0,147.2939,147.2939,146.8182,146.8281,34564.0
2023-01-12 15:10:00,148.14,148.27,147.87,148.03,79941.0,146.8281,146.957,146.5605,146.7191,79941.0
2023-01-12 15:15:00,148.02,148.3,147.96,148.08,40904.0,146.7092,146.9867,146.6497,146.7686,40904.0
2023-01-12 15:20:00,148.08,148.37,148.07,148.33,77302.0,146.7686,147.0561,146.7587,147.0164,77302.0
2023-01-12 15:25:00,148.33,148.58,148.31,148.31,47106.0,147.0164,147.2642,146.9966,146.9966,47106.0
2023-01-12 15:30:00,148.31,148.67,148.31,148.6,62361.0,146.9966,147.3534,146.9966,147.284,62361.0
2023-01-12 15:35:00,148.61,148.73,148.54,148.72,110415.0,147.2939,147.4129,147.2246,147.403,110415.0
2023-01-12 15:40:00,148.73,148.86,148.66,148.78,99011.0,147.4129,147.5417,147.3435,147.4624,99011.0
2023-01-12 15:45:00,148.78,148.94,148.58,148.94,217801.0,147.4624,147.621,147.2642,147.621,217801.0
2023-01-12 15:50:00,148.96,149.72,148.95,149.56,358295.0,147.6408,148.3941,147.6309,148.2355,358295.0
2023-01-12 15:55:00,149.58,149.82,149.51,149.55,468899.0,148.2554,148.4932,148.186,148.2256,468899.0
2023-01-13 09:30:00,146.2,147.86,146.09,147.84,316333.0,144.9053,146.5506,144.7963,146.5308,316333.0
2023-01-13 09:35:00,147.84,148.2,147.65,148.16,116838.0,146.5308,146.8876,146.3424,146.8479,116838.0
2023-01-13 09:40:00,148.13,148.5,147.66,148.24,92674.0,146.8182,147.1849,146.3524,146.9272,92674.0
2023-01-13 09:45:00,148.25,148.64,147.85,148.15,196514.0,146.9371,147.3237,146.5407,146.838,196514.0
2023-01-13 09:50:00,148.13,148.56,148.06,148.47,96265.0,146.8182,147.2444,146.7488,147.1552,96265.0
2023-01-13 09:55:00,148.52,148.88,148.1,148.1,63153.0,147.2047,147.5616,146.7885,146.7885,63153.0
2023-01-13 10:00:00,148.06,148.46,147.96,148.14,62039.0,146.7488,147.1453,146.6497,146.8281,62039.0
2023-01-13 10:05:00,148.12,148.61,147.94,148.07,66615.0,146.8083,147.2939,146.6299,146.7587,66615.0
2023-01-13 10:10:00,148.07,148.38,148.03,148.23,49424.0,146.7587,147.066,146.7191,146.9173,49424.0
2023-01-13 10:15:00,148.26,148.44,148.04,148.27,85406.0,146.947,147.1255,146.729,146.957,85406.0
2023-01-13 10:20:00,148.3,148.65,148.14,148.54,63815.0,146.9867,147.3336,146.8281,147.2246,63815.0
2023-01-13 10:25:00,148.49,148.72,148.24,148.63,63455.0,147.175,147.403,146.9272,147.3138,63455.0
2023-01-13 10:30:00,148.61,148.66,148.06,148.34,79494.0,147.2939,147.3435,146.7488,147.0263,79494.0
2023-01-13 10:35:00,148.34,148.5,148.0,148.25,63702.0,147.0263,147.1849,146.6894,146.9371,63702.0
2023-01-13 10:40:00,148.27,148.55,148.1,148.16,92518.0,146.957,147.2345,146.7885,146.8479,92518.0
2023-01-13 10:45:00,148.19,148.54,148.02,148.43,59788.0,146.8777,147.2246,146.7092,147.1155,59788.0
2023-01-13 10:50:00,148.46,148.54,147.97,148.0,113956.0,147.1453,147.2246,146.6596,146.6894,113956.0
2023-01-13 10:55:00,148.0,148.28,147.91,148.13,157498.0,146.6894,146.9669,146.6001,146.8182,157498.0
2023-01-13 11:00:00,148.14,148.27,147.9,148.15,167310.0,146.8281,146.957,146.5902,146.838,167310.0
2023-01-13 11:05:00,148.14,148.21,147.96,148.09,108022.0,146.8281,146.8975,146.6497,146.7786,108022.0
2023-01-13 11:10:00,148.07,148.16,147.58,147.68,117598.0,146.7587,146.8479,146.2731,146.3722,117598.0
2023-01-13 11:15:00,147.65,147.68,147.25,147.63,129161.0,146.3424,146.3722,145.946,146.3226,129161.0
2023-01-13 11:20:00,147.64,147.9,147.63,147.85,53971.0,146.3325,146.5902,146.3226,146.5407,53971.0
2023-01-13 11:25:00,147.85,148.0,147.55,147.75,534668.0,146.5407,146.6894,146.2433,146.4416,534668.0
2023-01-13 11:30:00,147.78,147.84,147.4,147.6,56774.0,146.4713,146.5308,146.0947,146.2929,56774.0
2023-01-13 11:35:00,147.6,147.73,147.26,147.29,35166.0,146.2929,146.4217,145.9559,145.9856,35166.0
2023-01-13 11:40:00,147.33,147.53,147.14,147.5,62683.0,146.0253,146.2235,145.837,146.1938,62683.0
2023-01-13 11:45:00,147.48,147.48,147.08,147.29,38772.0,146.174,146.174,145.7775,145.9856,38772.0
2023-01-13 11:50:00,147.31,147.49,147.18,147.49,26907.0,146.0055,146.1839,145.8766,146.1839,26907.0
2023-01-13 11:55:00,147.47,147.76,147.33,147.58,71358.0,146.164,146.4515,146.0253,146.2731,71358.0
2023-01-13 12:00:00,147.59,147.89,147.59,147.87,28626.0,146.283,146.5803,146.283,146.5605,28626.0
2023-01-13 12:05:00,147.9,148.06,147.86,147.93,29617.0,146.5902,146.7488,146.5506,146.62,29617.0
2023-01-13 12:10:00,147.94,148.1,147.88,148.02,31578.0,146.6299,146.7885,146.5704,146.7092,31578.0
2023-01-13 12:15:00,148.06,148.14,147.96,148.02,37814.0,146.7488,146.8281,146.6497,146.7092,37814.0
2023-01-13 12:20:00,148.06,148.15,147.96,148.15,33569.0,146.7488,146.838,146.6497,146.838,33569.0
2023-01-13 12:25:00,148.17,148.35,148.1,148.24,28645.0,146.8578,147.0363,146.7885,146.9272,28645.0
2023-01-13 12:30:00,148.22,148.44,148.03,148.39,27055.0,146.9074,147.1255,146.7191,147.0759,27055.0
2023-01-13 12:35:00,148.4,148.44,148.19,148.27,30193.0,147.0858,147.1255,146.8777,146.957,30193.0
2023-01-13 12:40:00,148.24,148.48,148.16,148.48,30066.0,146.9272,147.1651,146.8479,147.1651,30066.0
2023-01-13 12:45:00,148.47,148.66,148.43,148.43,31564.0,147.1552,147.3435,147.1155,147.1155,31564.0
2023-01-13 12:50:00,148.41,148.45,148.25,148.31,26006.0,147.0957,147.1354,146.9371,146.9966,26006.0
2023-01-13 12:55:00,148.3,148.55,148.28,148.42,25249.0,146.9867,147.2345,146.9669,147.1056,25249.0
2023-01-13 13:00:00,148.43,148.55,148.3,148.3,20044.0,147.1155,147.2345,146.9867,146.9867,20044.0
2023-01-13 13:05:00,148.28,148.31,148.19,148.24,18778.0,146.9669,146.9966,146.8777,146.9272,18778.0
2023-01-13 13:10:00,148.25,148.42,148.25,148.38,19973.0,146.9371,147.1056,146.9371,147.066,19973.0
2023-01-13 13:15:00,148.4,148.57,148.16,148.52,79683.0,147.0858,147.2543,146.8479,147.2047,79683.0
2023-01-13 13:20:00,148.52,148.78,148.42,148.77,36892.0,147.2047,147.4624,147.1056,147.4525,36892.0
2023-01-13 13:25:00,148.76,148.95,148.73,148.95,26943.0,147.4426,147.6309,147.4129,147.6309,26943.0
2023-01-13 13:30:00,148.97,149.11,148.89,149.08,40567.0,147.6508,147.7895,147.5715,147.7598,40567.0
2023-01-13 13:35:00,149.07,149.07,148.85,149.0,85879.0,147.7499,147.7499,147.5318,147.6805,85879.0
2023-01-13 13:40:00,149.01,149.5,148.93,149.49,60187.0,147.6904,148.1761,147.6111,148.1662,60187.0
2023-01-13 13:45:00,149.48,149.5,149.24,149.46,97441.0,148.1562,148.1761,147.9184,148.1364,97441.0
2023-01-13 13:50:00,149.5,149.66,149.47,149.48,39487.0,148.1761,148.3346,148.1463,148.1562,39487.0
2023-01-13 13:55:00,149.48,149.64,149.44,149.52,23499.0,148.1562,148.3148,148.1166,148.1959,23499.0
2023-01-13 14:00:00,149.53,149.76,149.52,149.72,40560.0,148.2058,148.4338,148.1959,148.3941,40560.0
2023-01-13 14:05:00,149.71,149.85,149.56,149.56,41210.0,148.3842,148.523,148.2355,148.2355,41210.0
2023-01-13 14:10:00,149.57,149.68,149.4,149.45,25832.0,148.2454,148.3545,148.077,148.1265,25832.0
2023-01-13 14:15:00,149.48,149.64,149.47,149.5,18503.0,148.1562,148.3148,148.1463,148.1761,18503.0
2023-01-13 14:20:00,149.5,149.52,149.26,149.34,19099.0,148.1761,148.1959,147.9382,148.0175,19099.0
2023-01-13 14:25:00,149.35,149.56,149.33,149.54,32193.0,148.0274,148.2355,148.0076,148.2157,32193.0
2023-01-13 14:30:00,149.54,149.88,149.54,149.82,49536.0,148.2157,148.5527,148.2157,148.4932,49536.0
2023-01-13 14:35:00,149.82,149.96,149.71,149.74,69428.0,148.4932,148.632,148.3842,148.4139,69428.0
2023-01-13 14:40:00,149.73,149.78,149.56,149.69,39976.0,148.404,148.4536,148.2355,148.3644,39976.0
2023-01-13 14:45:00,149.68,149.73,149.6,149.64,23086.0,148.3545,148.404,148.2752,148.3148,23086.0
2023-01-13 14:50:00,149.64,149.64,149.51,149.51,14774.0,148.3148,148.3148,148.186,148.186,14774.0
2023-01-13 14:55:00,149.5,149.65,149.43,149.62,28778.0,148.1761,148.3247,148.1067,148.295,28778.0
2023-01-13 15:00:00,149.63,149.74,149.55,149.69,21158.0,148.3049,148.4139,148.2256,148.3644,21158.0
2023-01-13 15:05:00,149.72,149.79,149.59,149.74,20491.0,148.3941,148.4635,148.2653,148.4139,20491.0
2023-01-13 15:10:00,149.73,149.79,149.55,149.55,54330.0,148.404,148.4635,148.2256,148.2256,54330.0
2023-01-13 15:15:00,149.56,149.68,149.48,149.5,40560.0,148.2355,148.3545,148.1562,148.1761,40560.0
2023-01-13 15:20:00,149.5,149.6,149.48,149.48,37265.0,148.1761,148.2752,148.1562,148.1562,37265.0
2023-01-13 15:25:00,149.48,149.58,149.44,149.57,44919.0,148.1562,148.2554,148.1166,148.2454,44919.0
2023-01-13 15:30:00,149.57,149.61,149.44,149.52,43563.0,148.2454,148.2851,148.1166,148.1959,43563.0
2023-01-13 15:35:00,149.51,149.66,149.48,149.64,50072.0,148.186,148.3346,148.1562,148.3148,50072.0
2023-01-13 15:40:00,149.63,149.63,149.44,149.52,65743.0,148.3049,148.3049,148.1166,148.1959,65743.0
2023-01-13 15:45:00,149.51,149.52,149.34,149.48,79772.0,148.186,148.1959,148.0175,148.1562,79772.0
2023-01-13 15:50:00,149.43,149.56,149.36,149.54,133762.0,148.1067,148.2355,148.0373,148.2157,133762.0
2023-01-13 15:55:00,149.53,149.7,149.41,149.49,270519.0,148.2058,148.3743,148.0869,148.1662,270519.0
2023-01-17 09:30:00,149.6,150.49,149.01,149.28,334700.0,148.2752,149.1573,147.6904,147.958,334700.0
2023-01-17 09:35:00,149.28,149.61,148.71,148.87,130784.0,147.958,148.2851,147.3931,147.5516,130784.0
2023-01-17 09:40:00,148.83,148.84,147.43,147.43,68017.0,147.512,147.5219,146.1244,146.1244,68017.0
2023-01-17 09:45:00,147.52,148.23,147.46,147.55,63176.0,146.2136,146.9173,146.1541,146.2433,63176.0
2023-01-17 09:50:00,147.56,148.1,147.37,147.97,106552.0,146.2532,146.7885,146.0649,146.6596,106552.0
2023-01-17 09:55:00,147.98,148.29,147.55,147.67,61455.0,146.6695,146.9768,146.2433,146.3623,61455.0
2023-01-17 10:00:00,147.67,148.47,147.67,148.26,81307.0,146.3623,147.1552,146.3623,146.947,81307.0
2023-01-17 10:05:00,148.26,148.26,147.72,147.83,50062.0,146.947,146.947,146.4118,146.5209,50062.0
2023-01-17 10:10:00,147.86,148.13,147.56,147.61,231814.0,146.5506,146.8182,146.2532,146.3028,231814.0
2023-01-17 10:15:00,147.61,147.95,147.49,147.93,70758.0,146.3028,146.6398,146.1839,146.62,70758.0
2023-01-17 10:20:00,147.91,148.11,147.87,147.89,104392.0,146.6001,146.7984,146.5605,146.5803,104392.0
2023-01-17 10:25:00,147.89,148.03,147.72,147.91,36778.0,146.5803,146.7191,146.4118,146.6001,36778.0
2023-01-17 10:30:00,147.9,147.91,146.68,146.73,88525.0,146.5902,146.6001,145.381,145.4306,88525.0
2023-01-17 10:35:00,146.73,147.16,146.4,146.4,106977.0,145.4306,145.8568,145.1035,145.1035,106977.0
2023-01-17 10:40:00,146.42,146.78,146.1,146.74,119257.0,145.1233,145.4802,144.8062,145.4405,119257.0
2023-01-17 10:45:00,146.73,147.03,146.54,146.85,77283.0,145.4306,145.7279,145.2423,145.5495,77283.0
2023-01-17 10:50:00,146.83,147.36,146.8,146.95,146237.0,145.5297,146.055,145.5,145.6486,146237.0
2023-01-17 10:55:00,146.93,147.05,146.67,146.9,51351.0,145.6288,145.7478,145.3711,145.5991,51351.0
2023-01-17 11:00:00,146.9,146.96,146.47,146.58,71995.0,145.5991,145.6586,145.1729,145.2819,71995.0
2023-01-17 11:05:00,146.57,146.91,146.42,146.91,75297.0,145.272,145.609,145.1233,145.609,75297.0
2023-01-17 11:10:00,146.93,147.1,146.55,147.1,115307.0,145.6288,145.7973,145.2522,145.7973,115307.0
2023-01-17 11:15:00,147.15,147.49,147.14,147.35,43958.0,145.8469,146.1839,145.837,146.0451,43958.0
2023-01-17 11:20:00,147.36,147.65,147.29,147.31,54637.0,146.055,146.3424,145.9856,146.0055,54637.0
2023-01-17 11:25:00,147.29,147.47,147.26,147.41,37644.0,145.9856,146.164,145.9559,146.1046,37644.0
2023-01-17 11:30:00,147.41,147.57,147.35,147.39,37840.0,146.1046,146.2632,146.0451,146.0848,37840.0
2023-01-17 11:35:00,147.4,147.45,147.16,147.41,34057.0,146.0947,146.1442,145.8568,146.1046,34057.0
2023-01-17 11:40:00,147.4,147.45,147.31,147.32,25436.0,146.0947,146.1442,146.0055,146.0154,25436.0
2023-01-17 11:45:00,147.34,147.46,147.33,147.33,26037.0,146.0352,146.1541,146.0253,146.0253,26037.0
2023-01-17 11:50:00,147.36,147.91,147.34,147.9,161588.0,146.055,146.6001,146.0352,146.5902,161588.0
2023-01-17 11:55:00,147.93,148.03,147.8,147.86,28676.0,146.62,146.7191,146.4911,146.5506,28676.0
2023-01-17 12:00:00,147.87,147.94,147.8,147.86,30547.0,146.5605,146.6299,146.4911,146.5506,30547.0
2023-01-17 12:05:00,147.86,147.88,147.61,147.66,56202.0,146.5506,146.5704,146.3028,146.3524,56202.0
2023-01-17 12:10:00,147.67,147.75,147.61,147.65,107306.0,146.3623,146.4416,146.3028,146.3424,107306.0
2023-01-17 12:15:00,147.63,147.85,147.59,147.82,35569.0,146.3226,146.5407,146.283,146.5109,35569.0
2023-01-17 12:20:00,147.82,147.98,147.76,147.88,45568.0,146.5109,146.6695,146.4515,146.5704,45568.0
2023-01-17 12:25:00,147.89,148.04,147.79,147.89,36541.0,146.5803,146.729,146.4812,146.5803,36541.0
2023-01-17 12:30:00,147.89,148.26,147.82,148.22,30380.0,146.5803,146.947,146.5109,146.9074,30380.0
2023-01-17 12:35:00,148.22,148.41,148.19,148.24,36058.0,146.9074,147.0957,146.8777,146.9272,36058.0
2023-01-17 12:40:00,148.23,148.26,148.0,148.02,29449.0,146.9173,146.947,146.6894,146.7092,29449.0
2023-01-17 12:45:00,148.02,148.32,147.94,148.31,106382.0,146.7092,147.0065,146.6299,146.9966,106382.0
2023-01-17 12:50:00,148.29,148.37,148.24,148.34,48824.0,146.9768,147.0561,146.9272,147.0263,48824.0
2023-01-17 12:55:00,148.32,148.47,148.27,148.42,46991.0,147.0065,147.1552,146.957,147.1056,46991.0
2023-01-17 13:00:00,148.44,148.44,148.21,148.37,39656.0,147.1255,147.1255,146.8975,147.0561,39656.0
2023-01-17 13:05:00,148.37,148.39,148.23,148.25,41758.0,147.0561,147.0759,146.9173,146.9371,41758.0
2023-01-17 13:10:00,148.25,148.81,148.16,148.28,78420.0,146.9371,147.4922,146.8479,146.9669,78420.0
2023-01-17 13:15:00,148.28,148.59,148.26,148.48,43713.0,146.9669,147.2741,146.947,147.1651,43713.0
2023-01-17 13:20:00,148.48,148.48,148.24,148.26,40754.0,147.1651,147.1651,146.9272,146.947,40754.0
2023-01-17 13:25:00,148.27,148.49,148.26,148.36,23833.0,146.957,147.175,146.947,147.0462,23833.0
2023-01-17 13:30:00,148.38,148.6,148.27,148.56,32708.0,147.066,147.284,146.957,147.2444,32708.0
2023-01-17 13:35:00,148.54,148.91,148.53,148.86,27346.0,147.2246,147.5913,147.2147,147.5417,27346.0
2023-01-17 13:40:00,148.87,148.95,148.77,148.88,25700.0,147.5516,147.6309,147.4525,147.5616,25700.0
2023-01-17 13:45:00,148.89,148.9,148.62,148.82,31803.0,147.5715,147.5814,147.3039,147.5021,31803.0
2023-01-17 13:50:00,148.82,148.92,148.78,148.9,25862.0,147.5021,147.6012,147.4624,147.5814,25862.0
2023-01-17 13:55:00,148.88,149.04,148.81,149.01,39933.0,147.5616,147.7201,147.4922,147.6904,39933.0
2023-01-17 14:00:00,149.05,149.1,148.95,149.1,32017.0,147.7301,147.7796,147.6309,147.7796,32017.0
2023-01-17 14:05:00,149.09,149.1,148.94,148.96,86869.0,147.7697,147.7796,147.621,147.6408,86869.0
2023-01-17 14:10:00,148.96,149.01,148.73,148.84,56807.0,147.6408,147.6904,147.4129,147.5219,56807.0
2023-01-17 14:15:00,148.83,148.89,148.62,148.89,51126.0,147.512,147.5715,147.3039,147.5715,51126.0
2023-01-17 14:20:00,148.92,149.02,148.57,148.57,51904.0,147.6012,147.7003,147.2543,147.2543,51904.0
2023-01-17 14:25:00,148.57,148.66,148.41,148.53,62888.0,147.2543,147.3435,147.0957,147.2147,62888.0
2023-01-17 14:30:00,148.54,148.68,148.52,148.59,59357.0,147.2246,147.3633,147.2047,147.2741,59357.0
2023-01-17 14:35:00,148.59,148.68,148.55,148.62,61093.0,147.2741,147.3633,147.2345,147.3039,61093.0
2023-01-17 14:40:00,148.62,148.68,148.46,148.47,46591.0,147.3039,147.3633,147.1453,147.1552,46591.0
2023-01-17 14:45:00,148.47,148.47,148.23,148.26,39283.0,147.1552,147.1552,146.9173,146.947,39283.0
2023-01-17 14:50:00,148.28,148.3,148.04,148.09,42951.0,146.9669,146.9867,146.729,146.7786,42951.0
2023-01-17 14:55:00,148.08,148.09,147.63,147.77,45119.0,146.7686,146.7786,146.3226,146.4614,45119.0
2023-01-17 15:00:00,147.77,148.31,147.71,148.24,42648.0,146.4614,146.9966,146.4019,146.9272,42648.0
2023-01-17 15:05:00,148.24,148.53,148.19,148.44,137205.0,146.9272,147.2147,146.8777,147.1255,137205.0
2023-01-17 15:10:00,148.42,148.84,148.35,148.82,141372.0,147.1056,147.5219,147.0363,147.5021,141372.0
2023-01-17 15:15:00,148.79,148.88,148.55,148.79,54862.0,147.4724,147.5616,147.2345,147.4724,54862.0
2023-01-17 15:20:00,148.79,148.99,148.67,148.88,45089.0,147.4724,147.6706,147.3534,147.5616,45089.0
2023-01-17 15:25:00,148.87,148.97,148.72,148.75,43357.0,147.5516,147.6508,147.403,147.4327,43357.0
2023-01-17 15:30:00,148.74,148.89,148.66,148.87,72661.0,147.4228,147.5715,147.3435,147.5516,72661.0
2023-01-17 15:35:00,148.87,149.05,148.87,148.92,68054.0,147.5516,147.7301,147.5516,147.6012,68054.0
2023-01-17 15:40:00,148.92,148.94,148.5,148.53,59577.0,147.6012,147.621,147.1849,147.2147,59577.0
2023-01-17 15:45:00,148.53,148.54,148.11,148.19,92691.0,147.2147,147.2246,146.7984,146.8777,92691.0
2023-01-17 15:50:00,148.19,148.29,147.87,148.12,152675.0,146.8777,146.9768,146.5605,146.8083,152675.0
2023-01-17 15:55:00,148.13,148.55,148.13,148.47,392426.0,146.8182,147.2345,146.8182,147.1552,392426.0
2023-01-18 09:30:00,148.86,149.54,148.47,149.06,137687.0,147.5417,148.2157,147.1552,147.74,137687.0
2023-01-18 09:35:00,149.11,149.17,147.89,148.2,108178.0,147.7895,147.849,146.5803,146.8876,108178.0
2023-01-18 09:40:00,148.21,148.71,148.03,148.3,183883.0,146.8975,147.3931,146.7191,146.9867,183883.0
2023-01-18 09:45:00,148.36,148.47,148.0,148.44,67949.0,147.0462,147.1552,146.6894,147.1255,67949.0
2023-01-18 09:50:00,148.49,149.14,148.45,148.77,67717.0,147.175,147.8193,147.1354,147.4525,67717.0
2023-01-18 09:55:00,148.68,148.68,148.17,148.6,53197.0,147.3633,147.3633,146.8578,147.284,53197.0
2023-01-18 10:00:00,148.57,149.29,148.57,148.95,106047.0,147.2543,147.9679,147.2543,147.6309,106047.0
2023-01-18 10:05:00,148.98,149.42,148.66,148.84,160729.0,147.6607,148.0968,147.3435,147.5219,160729.0
2023-01-18 10:10:00,148.84,149.15,148.73,148.86,66728.0,147.5219,147.8292,147.4129,147.5417,66728.0
2023-01-18 10:15:00,148.85,149.14,148.37,148.57,83536.0,147.5318,147.8193,147.0561,147.2543,83536.0
2023-01-18 10:20:00,148.65,148.83,148.3,148.44,52938.0,147.3336,147.512,146.9867,147.1255,52938.0
2023-01-18 10:25:00,148.45,148.9,148.43,148.77,50132.0,147.1354,147.5814,147.1155,147.4525,50132.0
2023-01-18 10:30:00,148.82,148.83,148.59,148.72,43571.0,147.5021,147.512,147.2741,147.403,43571.0
2023-01-18 10:35:00,148.74,148.77,148.02,148.08,70590.0,147.4228,147.4525,146.7092,146.7686,70590.0
2023-01-18 10:40:00,148.08,148.26,147.21,147.28,64497.0,146.7686,146.947,145.9063,145.9757,64497.0
2023-01-18 10:45:00,147.32,147.62,147.11,147.24,42728.0,146.0154,146.3127,145.8072,145.9361,42728.0
2023-01-18 10:50:00,147.17,147.22,146.83,147.06,47989.0,145.8667,145.9163,145.5297,145.7577,47989.0
2023-01-18 10:55:00,147.06,147.45,146.75,147.33,57931.0,145.7577,146.1442,145.4504,146.0253,57931.0
2023-01-18 11:00:00,147.32,147.64,147.31,147.4,25295.0,146.0154,146.3325,146.0055,146.0947,25295.0
2023-01-18 11:05:00,147.39,147.45,146.93,147.13,26206.0,146.0848,146.1442,145.6288,145.8271,26206.0
2023-01-18 11:10:00,147.13,147.14,146.83,146.98,38979.0,145.8271,145.837,145.5297,145.6784,38979.0
2023-01-18 11:15:00,146.96,147.02,146.8,146.89,39314.0,145.6586,145.718,145.5,145.5892,39314.0
2023-01-18 11:20:00,146.87,146.87,146.41,146.44,33101.0,145.5694,145.5694,145.1134,145.1432,33101.0
2023-01-18 11:25:00,146.42,146.89,146.41,146.7,48874.0,145.1233,145.5892,145.1134,145.4009,48874.0
2023-01-18 11:30:00,146.66,146.7,146.48,146.63,115097.0,145.3612,145.4009,145.1828,145.3315,115097.0
2023-01-18 11:35:00,146.6,146.6,146.28,146.4,55926.0,145.3017,145.3017,144.9846,145.1035,55926.0
2023-01-18 11:40:00,146.39,146.6,146.28,146.6,40943.0,145.0936,145.3017,144.9846,145.3017,40943.0
2023-01-18 11:45:00,146.64,146.99,146.62,146.89,31806.0,145.3414,145.6883,145.3216,145.5892,31806.0
2023-01-18 11:50:00,146.87,146.87,146.48,146.83,23971.0,145.5694,145.5694,145.1828,145.5297,23971.0
2023-01-18 11:55:00,146.82,147.04,146.75,147.0,28281.0,145.5198,145.7379,145.4504,145.6982,28281.0
2023-01-18 12:00:00,146.99,147.22,146.93,146.93,20813.0,145.6883,145.9163,145.6288,145.6288,20813.0
2023-01-18 12:05:00,146.92,147.13,146.9,147.03,29417.0,145.6189,145.8271,145.5991,145.7279,29417.0
2023-01-18 12:10:00,147.0,147.14,146.86,147.03,45591.0,145.6982,145.837,145.5594,145.7279,45591.0
2023-01-18 12:15:00,147.01,147.06,146.64,146.66,36455.0,145.7081,145.7577,145.3414,145.3612,36455.0
2023-01-18 12:20:00,146.65,146.82,146.56,146.63,60425.0,145.3513,145.5198,145.2621,145.3315,60425.0
2023-01-18 12:25:00,146.62,146.68,146.38,146.66,47994.0,145.3216,145.381,145.0837,145.3612,47994.0
2023-01-18 12:30:00,146.65,146.73,146.33,146.55,117447.0,145.3513,145.4306,145.0341,145.2522,117447.0
2023-01-18 12:35:00,146.52,147.01,146.49,146.98,54022.0,145.2225,145.7081,145.1927,145.6784,54022.0
2023-01-18 12:40:00,146.98,147.15,146.87,147.03,46278.0,145.6784,145.8469,145.5694,145.7279,46278.0
2023-01-18 12:45:00,147.03,147.03,146.87,147.0,23347.0,145.7279,145.7279,145.5694,145.6982,23347.0
2023-01-18 12:50:00,147.03,147.06,146.78,146.85,26721.0,145.7279,145.7577,145.4802,145.5495,26721.0
2023-01-18 12:55:00,146.85,146.93,146.62,146.71,34494.0,145.5495,145.6288,145.3216,145.4108,34494.0
2023-01-18 13:00:00,146.72,146.74,146.48,146.5,33410.0,145.4207,145.4405,145.1828,145.2026,33410.0
2023-01-18 13:05:00,146.52,146.57,146.44,146.5,37840.0,145.2225,145.272,145.1432,145.2026,37840.0
2023-01-18 13:10:00,146.51,146.73,146.5,146.69,35440.0,145.2125,145.4306,145.2026,145.391,35440.0
2023-01-18 13:15:00,146.69,146.71,146.49,146.52,49734.0,145.391,145.4108,145.1927,145.2225,49734.0
2023-01-18 13:20:00,146.5,146.75,146.49,146.55,24552.0,145.2026,145.4504,145.1927,145.2522,24552.0
2023-01-18 13:25:00,146.53,146.79,146.5,146.74,20538.0,145.2324,145.4901,145.2026,145.4405,20538.0
2023-01-18 13:30:00,146.72,146.79,146.52,146.52,27390.0,145.4207,145.4901,145.2225,145.2225,27390.0
2023-01-18 13:35:00,146.52,146.6,146.49,146.51,102253.0,145.2225,145.3017,145.1927,145.2125,102253.0
2023-01-18 13:40:00,146.52,146.63,146.48,146.57,36754.0,145.2225,145.3315,145.1828,145.272,36754.0
2023-01-18 13:45:00,146.56,146.62,146.42,146.49,45320.0,145.2621,145.3216,145.1233,145.1927,45320.0
2023-01-18 13:50:00,146.49,146.63,146.46,146.63,25088.0,145.1927,145.3315,145.163,145.3315,25088.0
2023-01-18 13:55:00,146.61,146.7,146.48,146.5,25996.0,145.3117,145.4009,145.1828,145.2026,25996.0
2023-01-18 14:00:00,146.52,146.52,146.26,146.49,42807.0,145.2225,145.2225,144.9648,145.1927,42807.0
2023-01-18 14:05:00,146.49,146.68,146.32,146.58,47407.0,145.1927,145.381,145.0242,145.2819,47407.0
2023-01-18 14:10:00,146.58,146.69,146.44,146.65,57670.0,145.2819,145.391,145.1432,145.3513,57670.0
2023-01-18 14:15:00,146.64,146.71,146.54,146.57,19478.0,145.3414,145.4108,145.2423,145.272,19478.0
2023-01-18 14:20:00,146.59,146.73,146.56,146.66,27896.0,145.2918,145.4306,145.2621,145.3612,27896.0
2023-01-18 14:25:00,146.65,146.72,146.51,146.62,38760.0,145.3513,145.4207,145.2125,145.3216,38760.0
2023-01-18 14:30:00,146.6,146.7,146.47,146.66,61543.0,145.3017,145.4009,145.1729,145.3612,61543.0
2023-01-18 14:35:00,146.65,146.66,146.46,146.53,42984.0,145.3513,145.3612,145.163,145.2324,42984.0
2023-01-18 14:40:00,146.53,146.62,146.45,146.59,60782.0,145.2324,145.3216,145.1531,145.2918,60782.0
2023-01-18 14:45:00,146.55,146.61,146.41,146.44,85170.0,145.2522,145.3117,145.1134,145.1432,85170.0
2023-01-18 14:50:00,146.44,146.58,146.39,146.52,56312.0,145.1432,145.2819,145.0936,145.2225,56312.0
2023-01-18 14:55:00,146.5,146.58,146.49,146.53,29040.0,145.2026,145.2819,145.1927,145.2324,29040.0
2023-01-18 15:00:00,146.52,146.62,146.49,146.52,31263.0,145.2225,145.3216,145.1927,145.2225,31263.0
2023-01-18 15:05:00,146.56,146.57,146.45,146.46,31146.0,145.2621,145.272,145.1531,145.163,31146.0
2023-01-18 15:10:00,146.45,146.65,146.36,146.39,33509.0,145.1531,145.3513,145.0639,145.0936,33509.0
2023-01-18 15:15:00,146.39,146.55,146.35,146.49,67498.0,145.0936,145.2522,145.054,145.1927,67498.0
2023-01-18 15:20:00,146.48,146.58,146.43,146.52,38285.0,145.1828,145.2819,145.1333,145.2225,38285.0
2023-01-18 15:25:00,146.52,146.63,146.41,146.5,55142.0,145.2225,145.3315,145.1134,145.2026,55142.0
2023-01-18 15:30:00,146.5,146.55,146.28,146.31,134150.0,145.2026,145.2522,144.9846,145.0143,134150.0
2023-01-18 15:35:00,146.29,146.32,145.75,145.76,78037.0,144.9945,145.0242,144.4593,144.4692,78037.0
2023-01-18 15:40:00,145.77,145.8,145.29,145.58,207200.0,144.4791,144.5088,144.0033,144.2908,207200.0
2023-01-18 15:45:00,145.59,145.66,145.43,145.61,99289.0,144.3007,144.3701,144.1421,144.3205,99289.0
2023-01-18 15:50:00,145.61,145.85,145.48,145.78,248877.0,144.3205,144.5584,144.1917,144.489,248877.0
2023-01-18 15:55:00,145.78,145.87,145.35,145.41,513988.0,144.489,144.5782,144.0628,144.1223,513988.0
2023-01-19 09:30:00,143.52,145.3,143.16,145.09,222598.0,142.249,144.0133,141.8922,143.8051,222598.0
2023-01-19 09:35:00,145.14,145.81,144.89,145.52,140806.0,143.8547,144.5187,143.6069,144.2313,140806.0
2023-01-19 09:40:00,145.56,145.76,144.56,144.61,185444.0,144.271,144.4692,143.2798,143.3294,185444.0
2023-01-19 09:45:00,144.65,144.73,143.75,143.92,100410.0,143.369,143.4483,142.477,142.6455,100410.0
2023-01-19 09:50:00,143.92,144.35,143.8,144.3,94186.0,142.6455,143.0717,142.5265,143.0221,94186.0
2023-01-19 09:55:00,144.3,145.59,144.3,145.36,55044.0,143.0221,144.3007,143.0221,144.0727,55044.0
2023-01-19 10:00:00,145.35,145.38,144.89,145.06,99148.0,144.0628,144.0926,143.6069,143.7754,99148.0
2023-01-19 10:05:00,145.09,145.15,144.68,144.69,59450.0,143.8051,143.8646,143.3988,143.4087,59450.0
2023-01-19 10:10:00,144.68,144.77,144.32,144.5,47626.0,143.3988,143.488,143.0419,143.2203,47626.0
2023-01-19 10:15:00,144.49,145.22,144.43,144.84,32748.0,143.2104,143.934,143.151,143.5573,32748.0
2023-01-19 10:20:00,144.85,144.94,144.44,144.62,40280.0,143.5672,143.6564,143.1609,143.3393,40280.0
2023-01-19 10:25:00,144.6,144.86,144.52,144.86,34108.0,143.3195,143.5772,143.2402,143.5772,34108.0
2023-01-19 10:30:00,144.9,145.01,144.74,144.93,109555.0,143.6168,143.7258,143.4582,143.6465,109555.0
2023-01-19 10:35:00,144.96,145.19,144.77,145.14,73274.0,143.6763,143.9042,143.488,143.8547,73274.0
2023-01-19 10:40:00,145.15,145.28,144.77,144.82,44508.0,143.8646,143.9934,143.488,143.5375,44508.0
2023-01-19 10:45:00,144.79,144.98,144.69,144.77,79359.0,143.5078,143.6961,143.4087,143.488,79359.0
2023-01-19 10:50:00,144.78,144.96,144.72,144.89,39523.0,143.4979,143.6763,143.4384,143.6069,39523.0
2023-01-19 10:55:00,144.87,144.87,144.5,144.63,53673.0,143.5871,143.5871,143.2203,143.3492,53673.0
2023-01-19 11:00:00,144.61,144.69,144.3,144.54,57594.0,143.3294,143.4087,143.0221,143.26,57594.0
2023-01-19 11:05:00,144.53,144.64,144.35,144.53,41423.0,143.2501,143.3591,143.0717,143.2501,41423.0
2023-01-19 11:10:00,144.49,144.84,144.4,144.42,29935.0,143.2104,143.5573,143.1212,143.1411,29935.0
2023-01-19 11:15:00,144.42,144.55,144.39,144.47,51685.0,143.1411,143.2699,143.1113,143.1906,51685.0
2023-01-19 11:20:00,144.46,144.52,144.38,144.51,55432.0,143.1807,143.2402,143.1014,143.2303,55432.0
2023-01-19 11:25:00,144.52,144.58,144.27,144.38,144757.0,143.2402,143.2996,142.9924,143.1014,144757.0
2023-01-19 11:30:00,144.37,144.39,144.08,144.1,61914.0,143.0915,143.1113,142.8041,142.8239,61914.0
2023-01-19 11:35:00,144.08,144.63,144.07,144.6,69117.0,142.8041,143.3492,142.7942,143.3195,69117.0
2023-01-19 11:40:00,144.6,144.61,144.35,144.36,43780.0,143.3195,143.3294,143.0717,143.0816,43780.0
2023-01-19 11:45:00,144.34,144.51,144.15,144.26,117360.0,143.0618,143.2303,142.8734,142.9825,117360.0
2023-01-19 11:50:00,144.24,144.28,143.93,143.99,52179.0,142.9626,143.0023,142.6554,142.7149,52179.0
2023-01-19 11:55:00,143.97,144.19,143.8,144.19,37175.0,142.695,142.9131,142.5265,142.9131,37175.0
2023-01-19 12:00:00,144.19,144.57,144.18,144.47,60231.0,142.9131,143.2897,142.9032,143.1906,60231.0
2023-01-19 12:05:00,144.42,144.62,144.4,144.47,34647.0,143.1411,143.3393,143.1212,143.1906,34647.0
2023-01-19 12:10:00,144.44,144.6,144.43,144.59,11471.0,143.1609,143.3195,143.151,143.3095,11471.0
2023-01-19 12:15:00,144.59,144.82,144.56,144.73,31908.0,143.3095,143.5375,143.2798,143.4483,31908.0
2023-01-19 12:20:00,144.79,144.82,144.44,144.51,20260.0,143.5078,143.5375,143.1609,143.2303,20260.0
2023-01-19 12:25:00,144.51,144.57,144.4,144.54,11733.0,143.2303,143.2897,143.1212,143.26,11733.0
2023-01-19 12:30:00,144.53,144.72,144.5,144.59,49179.0,143.2501,143.4384,143.2203,143.3095,49179.0
2023-01-19 12:35:00,144.59,144.69,144.52,144.65,19060.0,143.3095,143.4087,143.2402,143.369,19060.0
2023-01-19 12:40:00,144.64,144.8,144.61,144.68,21867.0,143.3591,143.5177,143.3294,143.3988,21867.0
2023-01-19 12:45:00,144.72,144.86,144.66,144.71,24851.0,143.4384,143.5772,143.3789,143.4285,24851.0
2023-01-19 12:50:00,144.77,144.89,144.61,144.61,21267.0,143.488,143.6069,143.3294,143.3294,21267.0
2023-01-19 12:55:00,144.62,144.93,144.59,144.9,14594.0,143.3393,143.6465,143.3095,143.6168,14594.0
2023-01-19 13:00:00,144.91,145.25,144.91,145.16,26254.0,143.6267,143.9637,143.6267,143.8745,26254.0
2023-01-19 13:05:00,145.13,145.17,144.91,145.02,50693.0,143.8448,143.8844,143.6267,143.7357,50693.0
2023-01-19 13:10:00,145.02,145.04,144.84,145.02,59475.0,143.7357,143.7556,143.5573,143.7357,59475.0
2023-01-19 13:15:00,145.03,145.03,144.73,144.93,58196.0,143.7457,143.7457,143.4483,143.6465,58196.0
2023-01-19 13:20:00,144.93,145.15,144.86,144.89,47118.0,143.6465,143.8646,143.5772,143.6069,47118.0
2023-01-19 13:25:00,144.9,144.95,144.75,144.86,49266.0,143.6168,143.6664,143.4681,143.5772,49266.0
2023-01-19 13:30:00,144.89,145.11,144.83,144.88,55157.0,143.6069,143.8249,143.5474,143.597,55157.0
2023-01-19 13:35:00,144.93,145.3,144.91,145.3,34964.0,143.6465,144.0133,143.6267,144.0133,34964.0
2023-01-19 13:40:00,145.36,145.52,145.28,145.28,31195.0,144.0727,144.2313,143.9934,143.9934,31195.0
2023-01-19 13:45:00,145.32,145.57,145.3,145.53,46984.0,144.0331,144.2809,144.0133,144.2412,46984.0
2023-01-19 13:50:00,145.53,145.59,145.48,145.49,30081.0,144.2412,144.3007,144.1917,144.2016,30081.0
2023-01-19 13:55:00,145.48,145.67,145.46,145.61,33320.0,144.1917,144.38,144.1718,144.3205,33320.0
2023-01-19 14:00:00,145.6,145.71,145.46,145.66,24419.0,144.3106,144.4196,144.1718,144.3701,24419.0
2023-01-19 14:05:00,145.66,145.71,145.5,145.66,23124.0,144.3701,144.4196,144.2115,144.3701,23124.0
2023-01-19 14:10:00,145.67,146.12,145.67,146.06,46411.0,144.38,144.826,144.38,144.7665,46411.0
2023-01-19 14:15:00,146.03,146.15,145.8,145.92,23770.0,144.7368,144.8557,144.5088,144.6278,23770.0
2023-01-19 14:20:00,145.95,146.24,145.9,146.18,22234.0,144.6575,144.9449,144.6079,144.8855,22234.0
2023-01-19 14:25:00,146.21,146.37,146.06,146.34,34949.0,144.9152,145.0738,144.7665,145.0441,34949.0
2023-01-19 14:30:00,146.34,146.39,146.21,146.38,24919.0,145.0441,145.0936,144.9152,145.0837,24919.0
2023-01-19 14:35:00,146.41,146.56,146.34,146.38,36832.0,145.1134,145.2621,145.0441,145.0837,36832.0
2023-01-19 14:40:00,146.35,146.65,146.25,146.55,24157.0,145.054,145.3513,144.9548,145.2522,24157.0
2023-01-19 14:45:00,146.59,146.68,146.4,146.44,39923.0,145.2918,145.381,145.1035,145.1432,39923.0
2023-01-19 14:50:00,146.4,146.43,146.13,146.14,25919.0,145.1035,145.1333,144.8359,144.8458,25919.0
2023-01-19 14:55:00,146.09,146.38,146.06,146.29,21277.0,144.7963,145.0837,144.7665,144.9945,21277.0
2023-01-19 15:00:00,146.31,146.55,146.28,146.49,24430.0,145.0143,145.2522,144.9846,145.1927,24430.0
2023-01-19 15:05:00,146.48,146.56,146.42,146.51,36542.0,145.1828,145.2621,145.1233,145.2125,36542.0
2023-01-19 15:10:00,146.51,146.54,146.38,146.41,28971.0,145.2125,145.2423,145.0837,145.1134,28971.0
2023-01-19 15:15:00,146.4,146.52,146.14,146.2,25426.0,145.1035,145.2225,144.8458,144.9053,25426.0
2023-01-19 15:20:00,146.19,146.19,145.98,146.11,20465.0,144.8954,144.8954,144.6872,144.8161,20465.0
2023-01-19 15:25:00,146.1,146.33,146.08,146.22,22328.0,144.8062,145.0341,144.7864,144.9251,22328.0
2023-01-19 15:30:00,146.23,146.23,145.97,146.13,47343.0,144.935,144.935,144.6773,144.8359,47343.0
2023-01-19 15:35:00,146.15,146.31,146.11,146.15,27984.0,144.8557,145.0143,144.8161,144.8557,27984.0
2023-01-19 15:40:00,146.15,146.16,146.05,146.15,70371.0,144.8557,144.8656,144.7566,144.8557,70371.0
2023-01-19 15:45:00,146.14,146.43,146.14,146.43,165181.0,144.8458,145.1333,144.8458,145.1333,165181.0
2023-01-19 15:50:00,146.43,146.66,146.36,146.53,178540.0,145.1333,145.3612,145.0639,145.2324,178540.0
2023-01-19 15:55:00,146.53,146.58,146.33,146.46,325267.0,145.2324,145.2819,145.0341,145.163,325267.0
2023-01-20 09:30:00,144.3,146.2,144.3,145.31,680369.0,143.0221,144.9053,143.0221,144.0232,680369.0
2023-01-20 09:35:00,145.3,145.88,144.95,145.73,109818.0,144.0133,144.5881,143.6664,144.4395,109818.0
2023-01-20 09:40:00,145.7,146.34,145.69,146.1,102429.0,144.4097,145.0441,144.3998,144.8062,102429.0
2023-01-20 09:45:00,146.11,146.55,145.77,146.39,128745.0,144.8161,145.2522,144.4791,145.0936,128745.0
2023-01-20 09:50:00,146.44,147.7,146.4,147.09,208780.0,145.1432,146.392,145.1035,145.7874,208780.0
2023-01-20 09:55:00,147.09,147.12,146.54,146.57,76522.0,145.7874,145.8171,145.2423,145.272,76522.0
2023-01-20 10:00:00,146.55,146.79,146.1,146.67,200357.0,145.2522,145.4901,144.8062,145.3711,200357.0
2023-01-20 10:05:00,146.74,146.96,146.52,146.71,292181.0,145.4405,145.6586,145.2225,145.4108,292181.0
2023-01-20 10:10:00,146.8,147.33,146.77,147.02,67242.0,145.5,146.0253,145.4702,145.718,67242.0
2023-01-20 10:15:00,147.05,147.18,146.6,146.69,120928.0,145.7478,145.8766,145.3017,145.391,120928.0
2023-01-20 10:20:00,146.71,146.95,146.6,146.77,113789.0,145.4108,145.6486,145.3017,145.4702,113789.0
2023-01-20 10:25:00,146.8,147.12,146.73,147.02,46352.0,145.5,145.8171,145.4306,145.718,46352.0
2023-01-20 10:30:00,147.07,147.46,147.05,147.1,281503.0,145.7676,146.1541,145.7478,145.7973,281503.0
2023-01-20 10:35:00,147.25,147.54,147.0,147.15,33732.0,145.946,146.2334,145.6982,145.8469,33732.0
2023-01-20 10:40:00,147.16,147.25,146.77,146.86,48540.0,145.8568,145.946,145.4702,145.5594,48540.0
2023-01-20 10:45:00,146.83,147.24,146.74,147.23,33843.0,145.5297,145.9361,145.4405,145.9262,33843.0
2023-01-20 10:50:00,147.22,147.41,147.03,147.41,34253.0,145.9163,146.1046,145.7279,146.1046,34253.0
2023-01-20 10:55:00,147.36,147.93,147.3,147.77,65463.0,146.055,146.62,145.9955,146.4614,65463.0
2023-01-20 11:00:00,147.8,148.48,147.74,148.44,90379.0,146.4911,147.1651,146.4317,147.1255,90379.0
2023-01-20 11:05:00,148.45,148.65,148.35,148.47,103397.0,147.1354,147.3336,147.0363,147.1552,103397.0
2023-01-20 11:10:00,148.47,148.97,148.46,148.68,46208.0,147.1552,147.6508,147.1453,147.3633,46208.0
2023-01-20 11:15:00,148.69,149.15,148.69,149.0,118081.0,147.3732,147.8292,147.3732,147.6805,118081.0
2023-01-20 11:20:00,149.04,149.21,148.94,148.96,42058.0,147.7201,147.8886,147.621,147.6408,42058.0
2023-01-20 11:25:00,148.97,149.28,148.93,149.28,49556.0,147.6508,147.958,147.6111,147.958,49556.0
2023-01-20 11:30:00,149.3,149.57,149.28,149.35,63310.0,147.9778,148.2454,147.958,148.0274,63310.0
2023-01-20 11:35:00,149.34,149.44,149.1,149.12,43608.0,148.0175,148.1166,147.7796,147.7994,43608.0
2023-01-20 11:40:00,149.12,149.51,149.05,149.38,50827.0,147.7994,148.186,147.7301,148.0571,50827.0
2023-01-20 11:45:00,149.41,149.57,149.29,149.43,92206.0,148.0869,148.2454,147.9679,148.1067,92206.0
2023-01-20 11:50:00,149.46,149.6,149.08,149.11,35168.0,148.1364,148.2752,147.7598,147.7895,35168.0
2023-01-20 11:55:00,149.12,149.59,149.1,149.54,31266.0,147.7994,148.2653,147.7796,148.2157,31266.0
2023-01-20 12:00:00,149.55,150.09,149.53,149.88,93250.0,148.2256,148.7608,148.2058,148.5527,93250.0
2023-01-20 12:05:00,149.87,150.05,149.85,149.94,41443.0,148.5428,148.7212,148.523,148.6122,41443.0
2023-01-20 12:10:00,149.98,150.05,149.91,149.96,63842.0,148.6518,148.7212,148.5824,148.632,63842.0
2023-01-20 12:15:00,149.96,150.19,149.88,150.06,46743.0,148.632,148.86,148.5527,148.7311,46743.0
2023-01-20 12:20:00,150.04,150.12,150.0,150.1,29421.0,148.7113,148.7906,148.6716,148.7708,29421.0
2023-01-20 12:25:00,150.1,150.28,150.07,150.27,47254.0,148.7708,148.9492,148.741,148.9392,47254.0
2023-01-20 12:30:00,150.27,150.28,149.97,150.07,41387.0,148.9392,148.9492,148.6419,148.741,41387.0
2023-01-20 12:35:00,150.09,150.38,150.03,150.29,83236.0,148.7608,149.0483,148.7014,148.9591,83236.0
2023-01-20 12:40:00,150.28,150.32,150.11,150.11,58456.0,148.9492,148.9888,148.7807,148.7807,58456.0
2023-01-20 12:45:00,150.12,150.3,150.1,150.26,34258.0,148.7906,148.969,148.7708,148.9293,34258.0
2023-01-20 12:50:00,150.29,150.37,150.24,150.32,25122.0,148.9591,149.0384,148.9095,148.9888,25122.0
2023-01-20 12:55:00,150.33,150.43,150.22,150.23,55310.0,148.9987,149.0978,148.8897,148.8996,55310.0
2023-01-20 13:00:00,150.23,150.59,150.2,150.48,70566.0,148.8996,149.2564,148.8699,149.1474,70566.0
2023-01-20 13:05:00,150.46,150.56,150.43,150.52,53092.0,149.1276,149.2267,149.0978,149.187,53092.0
2023-01-20 13:10:00,150.52,150.65,150.2,150.58,71760.0,149.187,149.3159,148.8699,149.2465,71760.0
2023-01-20 13:15:00,150.61,150.64,149.9,149.9,44467.0,149.2762,149.306,148.5725,148.5725,44467.0
2023-01-20 13:20:00,149.86,150.07,149.81,150.07,62277.0,148.5329,148.741,148.4833,148.741,62277.0
2023-01-20 13:25:00,150.06,150.23,150.06,150.15,46054.0,148.7311,148.8996,148.7311,148.8203,46054.0
2023-01-20 13:30:00,150.14,150.53,150.14,150.53,46833.0,148.8104,149.1969,148.8104,149.1969,46833.0
2023-01-20 13:35:00,150.53,150.91,150.53,150.89,67482.0,149.1969,149.5736,149.1969,149.5538,67482.0
2023-01-20 13:40:00,150.9,151.01,150.82,151.01,45577.0,149.5637,149.6727,149.4844,149.6727,45577.0
2023-01-20 13:45:00,151.01,151.23,150.91,151.18,56527.0,149.6727,149.8907,149.5736,149.8412,56527.0
2023-01-20 13:50:00,151.19,151.31,150.98,151.04,41370.0,149.8511,149.97,149.643,149.7024,41370.0
2023-01-20 13:55:00,151.03,151.07,150.97,150.99,26791.0,149.6925,149.7322,149.633,149.6529,26791.0
2023-01-20 14:00:00,150.98,151.03,150.85,150.98,30143.0,149.643,149.6925,149.5141,149.643,30143.0
2023-01-20 14:05:00,150.96,150.96,150.8,150.82,49576.0,149.6231,149.6231,149.4646,149.4844,49576.0
2023-01-20 14:10:00,150.81,151.19,150.81,151.11,56900.0,149.4745,149.8511,149.4745,149.7718,56900.0
2023-01-20 14:15:00,151.11,151.16,151.0,151.03,37870.0,149.7718,149.8214,149.6628,149.6925,37870.0
2023-01-20 14:20:00,151.02,151.44,151.01,151.36,68844.0,149.6826,150.0989,149.6727,150.0196,68844.0
2023-01-20 14:25:00,151.37,151.39,151.19,151.19,33467.0,150.0295,150.0493,149.8511,149.8511,33467.0
2023-01-20 14:30:00,151.19,151.36,151.09,151.15,49359.0,149.8511,150.0196,149.752,149.8115,49359.0
2023-01-20 14:35:00,151.13,151.28,151.12,151.15,31797.0,149.7916,149.9403,149.7817,149.8115,31797.0
2023-01-20 14:40:00,151.15,151.21,150.97,151.0,47706.0,149.8115,149.8709,149.633,149.6628,47706.0
2023-01-20 14:45:00,151.0,151.07,150.95,151.07,50467.0,149.6628,149.7322,149.6132,149.7322,50467.0
2023-01-20 14:50:00,151.07,151.07,150.95,151.01,28972.0,149.7322,149.7322,149.6132,149.6727,28972.0
2023-01-20 14:55:00,151.0,151.31,150.97,151.2,70887.0,149.6628,149.97,149.633,149.861,70887.0
2023-01-20 15:00:00,151.2,151.42,151.17,151.31,36067.0,149.861,150.0791,149.8313,149.97,36067.0
2023-01-20 15:05:00,151.31,151.42,151.2,151.34,37235.0,149.97,150.0791,149.861,149.9998,37235.0
2023-01-20 15:10:00,151.32,151.42,151.26,151.33,33613.0,149.9799,150.0791,149.9205,149.9899,33613.0
2023-01-20 15:15:00,151.33,151.53,151.2,151.24,60068.0,149.9899,150.1881,149.861,149.9007,60068.0
2023-01-20 15:20:00,151.2,151.23,151.03,151.15,135435.0,149.861,149.8907,149.6925,149.8115,135435.0
2023-01-20 15:25:00,151.15,151.26,151.11,151.18,85219.0,149.8115,149.9205,149.7718,149.8412,85219.0
2023-01-20 15:30:00,151.17,151.36,151.15,151.24,85019.0,149.8313,150.0196,149.8115,149.9007,85019.0
2023-01-20 15:35:00,151.24,151.31,151.16,151.31,80013.0,149.9007,149.97,149.8214,149.97,80013.0
2023-01-20 15:40:00,151.31,151.34,151.14,151.22,87744.0,149.97,149.9998,149.8015,149.8808,87744.0
2023-01-20 15:45:00,151.2,151.34,151.13,151.29,84509.0,149.861,149.9998,149.7916,149.9502,84509.0
2023-01-20 15:50:00,151.26,151.28,150.92,150.92,156504.0,149.9205,149.9403,149.5835,149.5835,156504.0
2023-01-20 15:55:00,150.95,151.33,150.91,151.22,439192.0,149.6132,149.9899,149.5736,149.8808,439192.0
2023-01-23 09:30:00,157.35,157.65,153.93,154.11,1727529.0,155.9565,156.2539,152.5668,152.7452,1727529.0
2023-01-23 09:35:00,154.04,154.91,153.23,154.26,885519.0,152.6759,153.5382,151.873,152.8939,885519.0
2023-01-23 09:40:00,154.26,154.5,153.6,153.92,540771.0,152.8939,153.1318,152.2398,152.5569,540771.0
2023-01-23 09:45:00,153.92,154.86,153.67,154.37,376256.0,152.5569,153.4886,152.3091,153.0029,376256.0
2023-01-23 09:50:00,154.34,155.25,154.06,154.39,294927.0,152.9732,153.8751,152.6957,153.0228,294927.0
2023-01-23 09:55:00,154.41,154.55,153.56,153.59,229867.0,153.0426,153.1813,152.2001,152.2298,229867.0
2023-01-23 10:00:00,153.61,154.6,153.46,154.59,516988.0,152.2497,153.2309,152.101,153.221,516988.0
2023-01-23 10:05:00,154.56,155.34,154.1,154.93,850236.0,153.1913,153.9643,152.7353,153.558,850236.0
2023-01-23 10:10:00,154.93,155.77,154.88,155.48,294877.0,153.558,154.3905,153.5084,154.1031,294877.0
2023-01-23 10:15:00,155.48,156.18,155.42,155.87,402380.0,154.1031,154.7969,154.0436,154.4897,402380.0
2023-01-23 10:20:00,155.88,156.22,155.34,156.02,251728.0,154.4996,154.8366,153.9643,154.6383,251728.0
2023-01-23 10:25:00,156.03,156.44,155.73,155.89,260250.0,154.6482,155.0546,154.3509,154.5095,260250.0
2023-01-23 10:30:00,155.91,156.1,155.74,155.96,342886.0,154.5293,154.7176,154.3608,154.5789,342886.0
2023-01-23 10:35:00,155.99,156.59,155.82,156.47,169795.0,154.6086,155.2033,154.4401,155.0843,169795.0
2023-01-23 10:40:00,156.49,157.19,156.45,157.09,350684.0,155.1042,155.798,155.0645,155.6989,350684.0
2023-01-23 10:45:00,157.07,157.24,156.93,157.14,195417.0,155.679,155.8475,155.5403,155.7484,195417.0
2023-01-23 10:50:00,157.16,157.33,156.83,156.92,245674.0,155.7682,155.9367,155.4412,155.5304,245674.0
2023-01-23 10:55:00,156.92,156.94,156.39,156.5,150504.0,155.5304,155.5502,155.0051,155.1141,150504.0
2023-01-23 11:00:00,156.53,157.2,156.45,157.06,183377.0,155.1438,155.8079,155.0645,155.6691,183377.0
2023-01-23 11:05:00,157.08,157.5,157.01,157.23,206828.0,155.6889,156.1052,155.6196,155.8376,206828.0
2023-01-23 11:10:00,157.25,157.33,156.71,156.82,113269.0,155.8574,155.9367,155.3222,155.4312,113269.0
2023-01-23 11:15:00,156.83,157.35,156.71,157.34,129866.0,155.4412,155.9565,155.3222,155.9466,129866.0
2023-01-23 11:20:00,157.36,157.45,156.8,157.0,156507.0,155.9665,156.0557,155.4114,155.6096,156507.0
2023-01-23 11:25:00,157.0,157.03,156.34,156.54,160187.0,155.6096,155.6394,154.9555,155.1537,160187.0
2023-01-23 11:30:00,156.54,156.69,156.37,156.37,79732.0,155.1537,155.3024,154.9852,154.9852,79732.0
2023-01-23 11:35:00,156.36,156.9,156.35,156.83,98754.0,154.9753,155.5105,154.9654,155.4412,98754.0
2023-01-23 11:40:00,156.8,156.89,156.52,156.72,115299.0,155.4114,155.5006,155.1339,155.3321,115299.0
2023-01-23 11:45:00,156.73,157.05,156.7,157.01,113289.0,155.342,155.6592,155.3123,155.6196,113289.0
2023-01-23 11:50:00,157.01,157.52,157.01,157.41,113407.0,155.6196,156.125,155.6196,156.016,113407.0
2023-01-23 11:55:00,157.41,157.75,157.26,157.6,120507.0,156.016,156.353,155.8673,156.2043,120507.0
2023-01-23 12:00:00,157.59,157.87,157.43,157.87,102022.0,156.1944,156.4719,156.0358,156.4719,102022.0
2023-01-23 12:05:00,157.87,157.87,157.36,157.41,88926.0,156.4719,156.4719,155.9665,156.016,88926.0
2023-01-23 12:10:00,157.42,157.5,157.25,157.26,80396.0,156.0259,156.1052,155.8574,155.8673,80396.0
2023-01-23 12:15:00,157.22,157.48,157.11,157.39,76946.0,155.8277,156.0854,155.7187,155.9962,76946.0
2023-01-23 12:20:00,157.4,157.6,157.19,157.53,150854.0,156.0061,156.2043,155.798,156.135,150854.0
2023-01-23 12:25:00,157.53,157.57,157.22,157.25,167247.0,156.135,156.1746,155.8277,155.8574,167247.0
2023-01-23 12:30:00,157.26,157.4,156.75,156.78,128684.0,155.8673,156.0061,155.3619,155.3916,128684.0
2023-01-23 12:35:00,156.79,157.0,156.65,156.87,91551.0,155.4015,155.6096,155.2627,155.4808,91551.0
2023-01-23 12:40:00,156.87,157.14,156.68,156.73,107336.0,155.4808,155.7484,155.2925,155.342,107336.0
2023-01-23 12:45:00,156.76,156.76,156.09,156.27,164188.0,155.3718,155.3718,154.7077,154.8861,164188.0
2023-01-23 12:50:00,156.28,156.49,156.13,156.45,94479.0,154.896,155.1042,154.7474,155.0645,94479.0
2023-01-23 12:55:00,156.43,156.47,156.28,156.37,78074.0,155.0447,155.0843,154.896,154.9852,78074.0
2023-01-23 13:00:00,156.34,156.46,156.02,156.08,74429.0,154.9555,155.0744,154.6383,154.6978,74429.0
2023-01-23 13:05:00,156.06,156.32,156.06,156.25,80681.0,154.678,154.9357,154.678,154.8663,80681.0
2023-01-23 13:10:00,156.24,156.26,155.92,155.97,82747.0,154.8564,154.8762,154.5392,154.5888,82747.0
2023-01-23 13:15:00,155.97,156.06,155.92,156.03,95706.0,154.5888,154.678,154.5392,154.6482,95706.0
2023-01-23 13:20:00,156.05,156.25,155.98,156.17,161035.0,154.6681,154.8663,154.5987,154.787,161035.0
2023-01-23 13:25:00,156.18,156.41,155.9,155.98,117792.0,154.7969,155.0249,154.5194,154.5987,117792.0
2023-01-23 13:30:00,155.96,156.06,155.91,156.01,76548.0,154.5789,154.678,154.5293,154.6284,76548.0
2023-01-23 13:35:00,156.03,156.27,155.91,156.01,79927.0,154.6482,154.8861,154.5293,154.6284,79927.0
2023-01-23 13:40:00,156.01,156.16,155.73,156.1,125288.0,154.6284,154.7771,154.3509,154.7176,125288.0
2023-01-23 13:45:00,156.11,156.34,156.1,156.28,160440.0,154.7275,154.9555,154.7176,154.896,160440.0
2023-01-23 13:50:00,156.3,156.48,156.21,156.22,89541.0,154.9158,155.0943,154.8266,154.8366,89541.0
2023-01-23 13:55:00,156.23,156.31,155.98,156.07,48705.0,154.8465,154.9258,154.5987,154.6879,48705.0
2023-01-23 14:00:00,156.07,156.15,155.79,155.85,48159.0,154.6879,154.7672,154.4104,154.4698,48159.0
2023-01-23 14:05:00,155.88,156.0,155.84,155.99,43477.0,154.4996,154.6185,154.4599,154.6086,43477.0
2023-01-23 14:10:00,155.98,156.3,155.97,156.28,54887.0,154.5987,154.9158,154.5888,154.896,54887.0
2023-01-23 14:15:00,156.28,156.51,156.19,156.49,72512.0,154.896,155.124,154.8068,155.1042,72512.0
2023-01-23 14:20:00,156.49,156.5,156.34,156.37,51013.0,155.1042,155.1141,154.9555,154.9852,51013.0
2023-01-23 14:25:00,156.38,156.57,156.26,156.54,90480.0,154.9951,155.1835,154.8762,155.1537,90480.0
2023-01-23 14:30:00,156.56,156.63,156.32,156.4,58148.0,155.1735,155.2429,154.9357,155.015,58148.0
2023-01-23 14:35:00,156.42,156.42,155.89,155.93,54445.0,155.0348,155.0348,154.5095,154.5491,54445.0
2023-01-23 14:40:00,155.94,156.14,155.89,155.96,51566.0,154.559,154.7573,154.5095,154.5789,51566.0
2023-01-23 14:45:00,155.94,155.98,155.64,155.83,103761.0,154.559,154.5987,154.2617,154.45,103761.0
2023-01-23 14:50:00,155.82,156.0,155.75,155.92,97728.0,154.4401,154.6185,154.3707,154.5392,97728.0
2023-01-23 14:55:00,155.93,156.09,155.79,156.01,66999.0,154.5491,154.7077,154.4104,154.6284,66999.0
2023-01-23 15:00:00,156.03,156.05,155.83,155.85,72615.0,154.6482,154.6681,154.45,154.4698,72615.0
2023-01-23 15:05:00,155.85,155.88,155.73,155.78,73077.0,154.4698,154.4996,154.3509,154.4005,73077.0
2023-01-23 15:10:00,155.78,156.13,155.72,155.98,74987.0,154.4005,154.7474,154.341,154.5987,74987.0
2023-01-23 15:15:00,155.97,156.11,155.89,155.91,49977.0,154.5888,154.7275,154.5095,154.5293,49977.0
2023-01-23 15:20:00,155.89,156.07,155.81,156.02,52540.0,154.5095,154.6879,154.4302,154.6383,52540.0
2023-01-23 15:25:00,156.0,156.05,155.78,155.97,58186.0,154.6185,154.6681,154.4005,154.5888,58186.0
2023-01-23 15:30:00,155.97,156.02,155.82,155.84,63982.0,154.5888,154.6383,154.4401,154.4599,63982.0
2023-01-23 15:35:00,155.85,155.92,155.76,155.91,74718.0,154.4698,154.5392,154.3806,154.5293,74718.0
2023-01-23 15:40:00,155.91,155.91,155.65,155.84,84214.0,154.5293,154.5293,154.2716,154.4599,84214.0
2023-01-23 15:45:00,155.84,155.93,155.71,155.87,181149.0,154.4599,154.5491,154.3311,154.4897,181149.0
2023-01-23 15:50:00,155.87,155.99,155.8,155.92,227732.0,154.4897,154.6086,154.4203,154.5392,227732.0
2023-01-23 15:55:00,155.91,156.12,155.75,155.92,531305.0,154.5293,154.7374,154.3707,154.5392,531305.0
2023-01-24 09:30:00,154.61,160.21,154.5,155.54,144326.0,153.2408,158.7912,153.1318,154.1626,144326.0
2023-01-24 09:35:00,155.62,156.33,155.5,156.09,69726.0,154.2419,154.9456,154.1229,154.7077,69726.0
2023-01-24 09:40:00,156.14,156.84,156.13,156.84,111272.0,154.7573,155.4511,154.7474,155.4511,111272.0
2023-01-24 09:45:00,156.85,157.67,156.45,157.56,100788.0,155.461,156.2737,155.0645,156.1647,100788.0
2023-01-24 09:50:00,157.51,158.03,157.22,157.91,105432.0,156.1151,156.6305,155.8277,156.5116,105432.0
2023-01-24 09:55:00,157.92,157.93,156.61,156.84,205033.0,156.5215,156.5314,155.2231,155.4511,205033.0
2023-01-24 10:00:00,156.87,157.02,156.52,156.81,132353.0,155.4808,155.6295,155.1339,155.4213,132353.0
2023-01-24 10:05:00,156.78,157.36,156.41,157.25,149542.0,155.3916,155.9665,155.0249,155.8574,149542.0
2023-01-24 10:10:00,157.24,158.11,157.16,158.03,99627.0,155.8475,156.7098,155.7682,156.6305,99627.0
2023-01-24 10:15:00,158.08,158.34,157.41,157.46,91845.0,156.6801,156.9378,156.016,156.0656,91845.0
2023-01-24 10:20:00,157.51,157.78,157.11,157.31,91824.0,156.1151,156.3827,155.7187,155.9169,91824.0
2023-01-24 10:25:00,157.34,157.69,157.25,157.69,63894.0,155.9466,156.2935,155.8574,156.2935,63894.0
2023-01-24 10:30:00,157.61,157.68,157.35,157.5,35615.0,156.2142,156.2836,155.9565,156.1052,35615.0
2023-01-24 10:35:00,157.49,157.59,156.93,157.06,48137.0,156.0953,156.1944,155.5403,155.6691,48137.0
2023-01-24 10:40:00,157.1,157.45,157.0,157.41,72820.0,155.7088,156.0557,155.6096,156.016,72820.0
2023-01-24 10:45:00,157.42,157.82,157.37,157.51,95609.0,156.0259,156.4224,155.9764,156.1151,95609.0
2023-01-24 10:50:00,157.51,157.57,156.89,157.23,41852.0,156.1151,156.1746,155.5006,155.8376,41852.0
2023-01-24 10:55:00,157.22,157.3,156.9,157.03,45602.0,155.8277,155.907,155.5105,155.6394,45602.0
2023-01-24 11:00:00,157.03,157.13,156.78,156.95,34231.0,155.6394,155.7385,155.3916,155.5601,34231.0
2023-01-24 11:05:00,156.94,157.01,156.72,156.87,39340.0,155.5502,155.6196,155.3321,155.4808,39340.0
2023-01-24 11:10:00,156.84,156.89,156.6,156.75,30829.0,155.4511,155.5006,155.2132,155.3619,30829.0
2023-01-24 11:15:00,156.83,156.83,156.36,156.69,27490.0,155.4412,155.4412,154.9753,155.3024,27490.0
2023-01-24 11:20:00,156.68,157.06,156.5,157.0,44684.0,155.2925,155.6691,155.1141,155.6096,44684.0
2023-01-24 11:25:00,156.97,157.13,156.85,157.06,38391.0,155.5799,155.7385,155.461,155.6691,38391.0
2023-01-24 11:30:00,156.98,157.01,156.62,156.64,43986.0,155.5898,155.6196,155.233,155.2528,43986.0
2023-01-24 11:35:00,156.62,156.78,156.48,156.74,25346.0,155.233,155.3916,155.0943,155.352,25346.0
2023-01-24 11:40:00,156.75,156.82,156.49,156.58,14892.0,155.3619,155.4312,155.1042,155.1934,14892.0
2023-01-24 11:45:00,156.56,156.62,156.44,156.55,15618.0,155.1735,155.233,155.0546,155.1636,15618.0
2023-01-24 11:50:00,156.56,156.68,156.45,156.49,41316.0,155.1735,155.2925,155.0645,155.1042,41316.0
2023-01-24 11:55:00,156.44,156.56,156.13,156.23,24504.0,155.0546,155.1735,154.7474,154.8465,24504.0
2023-01-24 12:00:00,156.23,156.26,155.96,156.23,39003.0,154.8465,154.8762,154.5789,154.8465,39003.0
2023-01-24 12:05:00,156.26,156.55,156.22,156.34,52325.0,154.8762,155.1636,154.8366,154.9555,52325.0
2023-01-24 12:10:00,156.36,156.5,156.32,156.44,42262.0,154.9753,155.1141,154.9357,155.0546,42262.0
2023-01-24 12:15:00,156.46,156.7,156.37,156.41,35509.0,155.0744,155.3123,154.9852,155.0249,35509.0
2023-01-24 12:20:00,156.39,156.51,156.33,156.4,16038.0,155.0051,155.124,154.9456,155.015,16038.0
2023-01-24 12:25:00,156.42,156.44,156.27,156.39,19930.0,155.0348,155.0546,154.8861,155.0051,19930.0
2023-01-24 12:30:00,156.36,156.36,156.08,156.14,15637.0,154.9753,154.9753,154.6978,154.7573,15637.0
2023-01-24 12:35:00,156.1,156.31,156.01,156.17,18933.0,154.7176,154.9258,154.6284,154.787,18933.0
2023-01-24 12:40:00,156.19,156.21,156.06,156.07,17998.0,154.8068,154.8266,154.678,154.6879,17998.0
2023-01-24 12:45:00,156.07,156.17,155.99,156.11,20730.0,154.6879,154.787,154.6086,154.7275,20730.0
2023-01-24 12:50:00,156.12,156.23,156.01,156.13,12623.0,154.7374,154.8465,154.6284,154.7474,12623.0
2023-01-24 12:55:00,156.1,156.24,156.06,156.12,18561.0,154.7176,154.8564,154.678,154.7374,18561.0
2023-01-24 13:00:00,156.14,156.3,155.91,155.98,28692.0,154.7573,154.9158,154.5293,154.5987,28692.0
2023-01-24 13:05:00,155.96,156.05,155.88,155.97,29204.0,154.5789,154.6681,154.4996,154.5888,29204.0
2023-01-24 13:10:00,155.98,156.24,155.97,156.12,12264.0,154.5987,154.8564,154.5888,154.7374,12264.0
2023-01-24 13:15:00,156.13,156.51,156.13,156.37,22459.0,154.7474,155.124,154.7474,154.9852,22459.0
2023-01-24 13:20:00,156.36,156.47,156.26,156.37,23960.0,154.9753,155.0843,154.8762,154.9852,23960.0
2023-01-24 13:25:00,156.37,156.45,156.24,156.35,17804.0,154.9852,155.0645,154.8564,154.9654,17804.0
2023-01-24 13:30:00,156.34,156.42,156.23,156.36,17018.0,154.9555,155.0348,154.8465,154.9753,17018.0
2023-01-24 13:35:00,156.32,156.4,156.17,156.31,14811.0,154.9357,155.015,154.787,154.9258,14811.0
2023-01-24 13:40:00,156.27,156.48,156.26,156.29,40644.0,154.8861,155.0943,154.8762,154.9059,40644.0
2023-01-24 13:45:00,156.28,156.36,156.15,156.22,35084.0,154.896,154.9753,154.7672,154.8366,35084.0
2023-01-24 13:50:00,156.21,156.34,156.13,156.3,20896.0,154.8266,154.9555,154.7474,154.9158,20896.0
2023-01-24 13:55:00,156.29,156.32,156.11,156.12,24620.0,154.9059,154.9357,154.7275,154.7374,24620.0
2023-01-24 14:00:00,156.11,156.11,155.67,155.68,29904.0,154.7275,154.7275,154.2914,154.3013,29904.0
2023-01-24 14:05:00,155.69,155.79,155.57,155.63,22062.0,154.3112,154.4104,154.1923,154.2518,22062.0
2023-01-24 14:10:00,155.63,155.78,155.58,155.62,34700.0,154.2518,154.4005,154.2022,154.2419,34700.0
2023-01-24 14:15:00,155.6,155.87,155.57,155.75,29638.0,154.222,154.4897,154.1923,154.3707,29638.0
2023-01-24 14:20:00,155.77,155.85,155.65,155.73,34698.0,154.3905,154.4698,154.2716,154.3509,34698.0
2023-01-24 14:25:00,155.72,155.86,155.64,155.74,46632.0,154.341,154.4797,154.2617,154.3608,46632.0
2023-01-24 14:30:00,155.75,155.85,155.68,155.77,19595.0,154.3707,154.4698,154.3013,154.3905,19595.0
2023-01-24 14:35:00,155.77,155.89,155.76,155.79,17863.0,154.3905,154.5095,154.3806,154.4104,17863.0
2023-01-24 14:40:00,155.79,155.89,155.72,155.82,21223.0,154.4104,154.5095,154.341,154.4401,21223.0
2023-01-24 14:45:00,155.82,155.84,155.6,155.6,25629.0,154.4401,154.4599,154.222,154.222,25629.0
2023-01-24 14:50:00,155.6,155.76,155.51,155.72,36637.0,154.222,154.3806,154.1328,154.341,36637.0
2023-01-24 14:55:00,155.73,155.8,155.62,155.75,37559.0,154.3509,154.4203,154.2419,154.3707,37559.0
2023-01-24 15:00:00,155.71,155.73,155.64,155.72,35197.0,154.3311,154.3509,154.2617,154.341,35197.0
2023-01-24 15:05:00,155.69,155.73,155.62,155.67,34766.0,154.3112,154.3509,154.2419,154.2914,34766.0
2023-01-24 15:10:00,155.66,155.79,155.51,155.59,72578.0,154.2815,154.4104,154.1328,154.2121,72578.0
2023-01-24 15:15:00,155.58,155.73,155.55,155.67,41729.0,154.2022,154.3509,154.1725,154.2914,41729.0
2023-01-24 15:20:00,155.67,155.7,155.61,155.64,34517.0,154.2914,154.3212,154.232,154.2617,34517.0
2023-01-24 15:25:00,155.65,155.8,155.63,155.65,32403.0,154.2716,154.4203,154.2518,154.2716,32403.0
2023-01-24 15:30:00,155.66,155.69,155.17,155.17,77228.0,154.2815,154.3112,153.7959,153.7959,77228.0
2023-01-24 15:35:00,155.15,155.18,155.02,155.05,29764.0,153.776,153.8058,153.6472,153.6769,29764.0
2023-01-24 15:40:00,155.04,155.05,154.74,154.91,55774.0,153.667,153.6769,153.3697,153.5382,55774.0
2023-01-24 15:45:00,154.91,154.92,154.78,154.88,56456.0,153.5382,153.5481,153.4093,153.5084,56456.0
2023-01-24 15:50:00,154.84,155.1,154.83,155.02,78082.0,153.4688,153.7265,153.4589,153.6472,78082.0
2023-01-24 15:55:00,155.03,155.19,154.85,154.85,280543.0,153.6571,153.8157,153.4787,153.4787,280543.0
2023-01-25 09:30:00,151.21,151.99,150.26,151.61,363519.0,149.8709,150.644,148.9293,150.2674,363519.0
2023-01-25 09:35:00,151.67,152.44,151.58,151.88,151895.0,150.3268,151.09,150.2376,150.535,151895.0
2023-01-25 09:40:00,151.84,152.96,151.7,151.7,214635.0,150.4953,151.6054,150.3566,150.3566,214635.0
2023-01-25 09:45:00,151.62,151.79,151.26,151.5,82970.0,150.2773,150.4458,149.9205,150.1584,82970.0
2023-01-25 09:50:00,151.54,151.68,151.16,151.35,58220.0,150.198,150.3368,149.8214,150.0097,58220.0
2023-01-25 09:55:00,151.4,151.68,150.5,150.5,65304.0,150.0592,150.3368,149.1672,149.1672,65304.0
2023-01-25 10:00:00,150.5,150.8,149.82,150.2,248093.0,149.1672,149.4646,148.4932,148.8699,248093.0
2023-01-25 10:05:00,150.22,151.1,150.16,150.8,83963.0,148.8897,149.7619,148.8302,149.4646,83963.0
2023-01-25 10:10:00,150.84,151.09,150.35,150.35,75764.0,149.5042,149.752,149.0185,149.0185,75764.0
2023-01-25 10:15:00,150.34,151.41,150.29,151.18,79440.0,149.0086,150.0692,148.9591,149.8412,79440.0
2023-01-25 10:20:00,151.21,151.33,150.63,150.83,78848.0,149.8709,149.9899,149.2961,149.4943,78848.0
2023-01-25 10:25:00,150.84,151.44,150.82,151.38,64401.0,149.5042,150.0989,149.4844,150.0394,64401.0
2023-01-25 10:30:00,151.36,151.81,151.23,151.48,142982.0,150.0196,150.4656,149.8907,150.1385,142982.0
2023-01-25 10:35:00,151.45,151.53,150.83,151.14,45219.0,150.1088,150.1881,149.4943,149.8015,45219.0
2023-01-25 10:40:00,151.14,151.46,151.05,151.46,52841.0,149.8015,150.1187,149.7123,150.1187,52841.0
2023-01-25 10:45:00,151.44,151.95,151.42,151.59,58775.0,150.0989,150.6044,150.0791,150.2476,58775.0
2023-01-25 10:50:00,151.56,151.92,151.36,151.9,50635.0,150.2178,150.5746,150.0196,150.5548,50635.0
2023-01-25 10:55:00,151.9,152.45,151.81,152.35,57867.0,150.5548,151.0999,150.4656,151.0008,57867.0
2023-01-25 11:00:00,152.35,152.75,152.2,152.59,74066.0,151.0008,151.3973,150.8522,151.2387,74066.0
2023-01-25 11:05:00,152.6,152.61,152.28,152.54,115837.0,151.2486,151.2585,150.9314,151.1891,115837.0
2023-01-25 11:10:00,152.54,153.46,152.54,153.43,177850.0,151.1891,152.101,151.1891,152.0713,177850.0
2023-01-25 11:15:00,153.45,154.05,153.28,153.97,112773.0,152.0911,152.6858,151.9226,152.6065,112773.0
2023-01-25 11:20:00,153.97,154.06,153.3,153.34,95372.0,152.6065,152.6957,151.9424,151.9821,95372.0
2023-01-25 11:25:00,153.38,153.51,153.02,153.18,66831.0,152.0217,152.1506,151.6649,151.8235,66831.0
2023-01-25 11:30:00,153.15,153.52,152.98,153.5,40599.0,151.7937,152.1605,151.6252,152.1406,40599.0
2023-01-25 11:35:00,153.47,153.95,153.12,153.64,60907.0,152.1109,152.5867,151.764,152.2794,60907.0
2023-01-25 11:40:00,153.55,153.64,153.11,153.22,36021.0,152.1902,152.2794,151.7541,151.8631,36021.0
2023-01-25 11:45:00,153.25,153.28,152.88,152.94,70972.0,151.8929,151.9226,151.5261,151.5856,70972.0
2023-01-25 11:50:00,152.93,153.56,152.84,153.36,117239.0,151.5757,152.2001,151.4865,152.0019,117239.0
2023-01-25 11:55:00,153.39,153.5,153.08,153.09,55981.0,152.0316,152.1406,151.7244,151.7343,55981.0
2023-01-25 12:00:00,153.11,153.34,153.01,153.08,143490.0,151.7541,151.9821,151.655,151.7244,143490.0
2023-01-25 12:05:00,153.09,153.53,153.06,153.47,41707.0,151.7343,152.1704,151.7045,152.1109,41707.0
2023-01-25 12:10:00,153.46,153.67,153.38,153.56,43487.0,152.101,152.3091,152.0217,152.2001,43487.0
2023-01-25 12:15:00,153.53,153.77,153.53,153.76,43041.0,152.1704,152.4083,152.1704,152.3983,43041.0
2023-01-25 12:20:00,153.74,153.83,153.62,153.69,32223.0,152.3785,152.4677,152.2596,152.329,32223.0
2023-01-25 12:25:00,153.69,153.75,153.45,153.58,40806.0,152.329,152.3884,152.0911,152.2199,40806.0
2023-01-25 12:30:00,153.59,153.68,153.45,153.49,28181.0,152.2298,152.319,152.0911,152.1307,28181.0
2023-01-25 12:35:00,153.48,153.82,153.47,153.78,36862.0,152.1208,152.4578,152.1109,152.4182,36862.0
2023-01-25 12:40:00,153.79,154.06,153.75,153.85,105714.0,152.4281,152.6957,152.3884,152.4875,105714.0
2023-01-25 12:45:00,153.89,154.1,153.82,153.99,126543.0,152.5272,152.7353,152.4578,152.6263,126543.0
2023-01-25 12:50:00,153.97,154.13,153.86,153.94,21423.0,152.6065,152.7651,152.4975,152.5767,21423.0
2023-01-25 12:55:00,153.94,154.31,153.93,154.15,38994.0,152.5767,152.9435,152.5668,152.7849,38994.0
2023-01-25 13:00:00,154.18,154.49,154.0,154.21,42317.0,152.8146,153.1219,152.6362,152.8444,42317.0
2023-01-25 13:05:00,154.19,154.55,154.19,154.52,30650.0,152.8245,153.1813,152.8245,153.1516,30650.0
2023-01-25 13:10:00,154.5,154.9,154.45,154.88,52268.0,153.1318,153.5282,153.0822,153.5084,52268.0
2023-01-25 13:15:00,154.9,154.98,154.78,154.86,56333.0,153.5282,153.6075,153.4093,153.4886,56333.0
2023-01-25 13:20:00,154.86,155.2,154.84,155.19,59619.0,153.4886,153.8256,153.4688,153.8157,59619.0
2023-01-25 13:25:00,155.19,155.23,154.98,155.09,69815.0,153.8157,153.8553,153.6075,153.7166,69815.0
2023-01-25 13:30:00,155.18,155.22,154.86,154.91,31646.0,153.8058,153.8454,153.4886,153.5382,31646.0
2023-01-25 13:35:00,154.86,155.14,154.82,154.89,34729.0,153.4886,153.7661,153.449,153.5183,34729.0
2023-01-25 13:40:00,154.91,155.01,154.82,154.85,28408.0,153.5382,153.6373,153.449,153.4787,28408.0
2023-01-25 13:45:00,154.87,155.17,154.87,155.17,99318.0,153.4985,153.7959,153.4985,153.7959,99318.0
2023-01-25 13:50:00,155.13,155.27,154.95,154.97,24740.0,153.7562,153.895,153.5778,153.5976,24740.0
2023-01-25 13:55:00,154.94,155.15,154.92,155.13,29579.0,153.5679,153.776,153.5481,153.7562,29579.0
2023-01-25 14:00:00,155.15,155.2,154.95,155.09,31038.0,153.776,153.8256,153.5778,153.7166,31038.0
2023-01-25 14:05:00,155.09,155.2,155.0,155.09,30464.0,153.7166,153.8256,153.6274,153.7166,30464.0
2023-01-25 14:10:00,155.09,155.56,155.07,155.51,102966.0,153.7166,154.1824,153.6967,154.1328,102966.0
2023-01-25 14:15:00,155.53,155.89,155.51,155.86,64814.0,154.1527,154.5095,154.1328,154.4797,64814.0
2023-01-25 14:20:00,155.87,155.92,154.9,155.88,115104.0,154.4897,154.5392,153.5282,154.4996,115104.0
2023-01-25 14:25:00,155.85,155.85,155.42,155.57,52155.0,154.4698,154.4698,154.0436,154.1923,52155.0
2023-01-25 14:30:00,155.58,155.59,155.09,155.11,49048.0,154.2022,154.2121,153.7166,153.7364,49048.0
2023-01-25 14:35:00,155.08,155.23,155.06,155.17,41089.0,153.7067,153.8553,153.6868,153.7959,41089.0
2023-01-25 14:40:00,155.16,155.49,155.13,155.48,36790.0,153.7859,154.113,153.7562,154.1031,36790.0
2023-01-25 14:45:00,155.47,155.73,155.4,155.68,44477.0,154.0932,154.3509,154.0238,154.3013,44477.0
2023-01-25 14:50:00,155.68,156.02,155.61,155.96,44301.0,154.3013,154.6383,154.232,154.5789,44301.0
2023-01-25 14:55:00,155.93,156.01,155.71,155.71,26443.0,154.5491,154.6284,154.3311,154.3311,26443.0
2023-01-25 15:00:00,155.72,156.2,155.71,156.18,42171.0,154.341,154.8167,154.3311,154.7969,42171.0
2023-01-25 15:05:00,156.18,156.4,156.08,156.2,62390.0,154.7969,155.015,154.6978,154.8167,62390.0
2023-01-25 15:10:00,156.21,156.33,155.8,155.83,128750.0,154.8266,154.9456,154.4203,154.45,128750.0
2023-01-25 15:15:00,155.83,155.91,155.7,155.75,43252.0,154.45,154.5293,154.3212,154.3707,43252.0
2023-01-25 15:20:00,155.74,155.76,155.5,155.53,31222.0,154.3608,154.3806,154.1229,154.1527,31222.0
2023-01-25 15:25:00,155.51,155.75,155.5,155.73,32234.0,154.1328,154.3707,154.1229,154.3509,32234.0
2023-01-25 15:30:00,155.71,155.86,155.7,155.78,61244.0,154.3311,154.4797,154.3212,154.4005,61244.0
2023-01-25 15:35:00,155.77,155.84,155.52,155.77,48535.0,154.3905,154.4599,154.1428,154.3905,48535.0
2023-01-25 15:40:00,155.77,155.89,155.67,155.72,58592.0,154.3905,154.5095,154.2914,154.341,58592.0
2023-01-25 15:45:00,155.7,155.89,155.63,155.84,99603.0,154.3212,154.5095,154.2518,154.4599,99603.0
2023-01-25 15:50:00,155.84,156.0,155.72,155.93,116174.0,154.4599,154.6185,154.341,154.5491,116174.0
2023-01-25 15:55:00,155.92,156.15,155.81,156.15,272987.0,154.5392,154.7672,154.4302,154.7672,272987.0
2023-01-26 09:30:00,158.19,159.77,158.1,158.34,365711.0,156.7891,158.3551,156.6999,156.9378,365711.0
2023-01-26 09:35:00,158.47,159.86,158.43,159.56,215460.0,157.0666,158.4443,157.027,158.147,215460.0
2023-01-26 09:40:00,159.6,159.83,159.17,159.39,281139.0,158.1866,158.4146,157.7604,157.9785,281139.0
2023-01-26 09:45:00,159.4,160.42,159.34,159.89,369526.0,157.9884,158.9994,157.9289,158.4741,369526.0
2023-01-26 09:50:00,159.86,160.05,159.37,159.69,160006.0,158.4443,158.6326,157.9587,158.2758,160006.0
2023-01-26 09:55:00,159.71,160.14,159.2,159.84,190302.0,158.2956,158.7218,157.7902,158.4245,190302.0
2023-01-26 10:00:00,159.89,161.02,159.8,160.86,220658.0,158.4741,159.594,158.3849,159.4355,220658.0
2023-01-26 10:05:00,160.86,160.88,159.83,160.28,140515.0,159.4355,159.4553,158.4146,158.8606,140515.0
2023-01-26 10:10:00,160.28,161.09,160.26,160.9,156669.0,158.8606,159.6634,158.8408,159.4751,156669.0
2023-01-26 10:15:00,160.94,161.59,160.82,161.19,128268.0,159.5148,160.159,159.3958,159.7625,128268.0
2023-01-26 10:20:00,161.22,161.39,161.01,161.21,54461.0,159.7923,159.9608,159.5841,159.7824,54461.0
2023-01-26 10:25:00,161.21,161.22,160.71,161.05,62088.0,159.7824,159.7923,159.2868,159.6238,62088.0
2023-01-26 10:30:00,161.09,161.09,160.69,160.99,59852.0,159.6634,159.6634,159.267,159.5643,59852.0
2023-01-26 10:35:00,160.96,161.09,160.71,160.83,136767.0,159.5346,159.6634,159.2868,159.4057,136767.0
2023-01-26 10:40:00,160.82,161.18,160.65,160.91,144703.0,159.3958,159.7526,159.2273,159.485,144703.0
2023-01-26 10:45:00,160.9,161.09,160.73,161.07,92528.0,159.4751,159.6634,159.3066,159.6436,92528.0
2023-01-26 10:50:00,161.04,161.2,160.13,160.13,152465.0,159.6139,159.7725,158.7119,158.7119,152465.0
2023-01-26 10:55:00,160.07,160.38,159.63,159.9,269099.0,158.6525,158.9597,158.2164,158.484,269099.0
2023-01-26 11:00:00,159.89,160.33,159.63,159.95,107678.0,158.4741,158.9102,158.2164,158.5335,107678.0
2023-01-26 11:05:00,159.92,160.03,159.12,159.2,79194.0,158.5038,158.6128,157.7109,157.7902,79194.0
2023-01-26 11:10:00,159.22,159.64,159.22,159.57,84171.0,157.81,158.2263,157.81,158.1569,84171.0
2023-01-26 11:15:00,159.55,159.94,159.47,159.65,74335.0,158.1371,158.5236,158.0578,158.2362,74335.0
2023-01-26 11:20:00,159.65,159.65,158.86,158.87,63960.0,158.2362,158.2362,157.4532,157.4631,63960.0
2023-01-26 11:25:00,158.83,159.26,158.43,159.2,75450.0,157.4234,157.8496,157.027,157.7902,75450.0
2023-01-26 11:30:00,159.17,159.47,159.1,159.36,31936.0,157.7604,158.0578,157.6911,157.9487,31936.0
2023-01-26 11:35:00,159.36,159.77,159.3,159.4,39779.0,157.9487,158.3551,157.8893,157.9884,39779.0
2023-01-26 11:40:00,159.35,159.65,159.22,159.59,21987.0,157.9388,158.2362,157.81,158.1767,21987.0
2023-01-26 11:45:00,159.58,159.83,159.5,159.76,28635.0,158.1668,158.4146,158.0875,158.3452,28635.0
2023-01-26 11:50:00,159.78,160.05,159.65,159.97,41672.0,158.365,158.6326,158.2362,158.5533,41672.0
2023-01-26 11:55:00,159.96,160.23,159.85,160.09,53825.0,158.5434,158.811,158.4344,158.6723,53825.0
2023-01-26 12:00:00,160.11,160.53,160.08,160.41,85416.0,158.6921,159.1084,158.6624,158.9895,85416.0
2023-01-26 12:05:00,160.39,160.48,160.14,160.41,42697.0,158.9696,159.0588,158.7218,158.9895,42697.0
2023-01-26 12:10:00,160.42,160.72,160.39,160.66,47598.0,158.9994,159.2967,158.9696,159.2372,47598.0
2023-01-26 12:15:00,160.67,160.7,160.29,160.32,49098.0,159.2471,159.2769,158.8705,158.9002,49098.0
2023-01-26 12:20:00,160.34,160.63,160.21,160.53,49275.0,158.9201,159.2075,158.7912,159.1084,49275.0
2023-01-26 12:25:00,160.58,160.82,160.52,160.77,51762.0,159.1579,159.3958,159.0985,159.3463,51762.0
2023-01-26 12:30:00,160.75,161.09,160.64,160.65,114615.0,159.3264,159.6634,159.2174,159.2273,114615.0
2023-01-26 12:35:00,160.68,160.81,160.34,160.34,60202.0,159.2571,159.3859,158.9201,158.9201,60202.0
2023-01-26 12:40:00,160.32,160.59,160.27,160.39,39631.0,158.9002,159.1679,158.8507,158.9696,39631.0
2023-01-26 12:45:00,160.36,160.45,159.84,160.16,49178.0,158.9399,159.0291,158.4245,158.7417,49178.0
2023-01-26 12:50:00,160.13,160.61,160.12,160.54,36247.0,158.7119,159.1877,158.702,159.1183,36247.0
2023-01-26 12:55:00,160.54,160.65,160.25,160.3,21321.0,159.1183,159.2273,158.8309,158.8804,21321.0
2023-01-26 13:00:00,160.3,160.4,160.17,160.32,71737.0,158.8804,158.9795,158.7516,158.9002,71737.0
2023-01-26 13:05:00,160.36,160.36,160.07,160.14,38809.0,158.9399,158.9399,158.6525,158.7218,38809.0
2023-01-26 13:10:00,160.15,160.53,160.14,160.47,33722.0,158.7318,159.1084,158.7218,159.0489,33722.0
2023-01-26 13:15:00,160.45,160.62,160.34,160.49,26725.0,159.0291,159.1976,158.9201,159.0687,26725.0
2023-01-26 13:20:00,160.49,160.66,160.37,160.65,30176.0,159.0687,159.2372,158.9498,159.2273,30176.0
2023-01-26 13:25:00,160.65,160.76,160.4,160.42,23674.0,159.2273,159.3364,158.9795,158.9994,23674.0
2023-01-26 13:30:00,160.42,163.82,160.39,161.35,435866.0,158.9994,162.3693,158.9696,159.9211,435866.0
2023-01-26 13:35:00,161.23,162.03,161.13,161.19,250814.0,159.8022,160.5951,159.7031,159.7625,250814.0
2023-01-26 13:40:00,161.17,161.22,160.61,160.91,113495.0,159.7427,159.7923,159.1877,159.485,113495.0
2023-01-26 13:45:00,160.94,161.38,160.85,161.12,70417.0,159.5148,159.9509,159.4256,159.6932,70417.0
2023-01-26 13:50:00,161.14,161.39,161.13,161.3,80545.0,159.713,159.9608,159.7031,159.8716,80545.0
2023-01-26 13:55:00,161.3,161.33,161.1,161.21,54450.0,159.8716,159.9013,159.6733,159.7824,54450.0
2023-01-26 14:00:00,161.21,161.55,160.97,161.45,76750.0,159.7824,160.1194,159.5445,160.0202,76750.0
2023-01-26 14:05:00,161.5,161.69,161.48,161.54,37730.0,160.0698,160.2581,160.05,160.1094,37730.0
2023-01-26 14:10:00,161.58,161.88,161.51,161.88,62564.0,160.1491,160.4464,160.0797,160.4464,62564.0
2023-01-26 14:15:00,161.87,162.23,161.77,162.18,76394.0,160.4365,160.7933,160.3374,160.7438,76394.0
2023-01-26 14:20:00,162.17,162.26,161.82,162.18,134185.0,160.7339,160.8231,160.387,160.7438,134185.0
2023-01-26 14:25:00,162.17,162.25,161.85,162.24,93728.0,160.7339,160.8132,160.4167,160.8032,93728.0
2023-01-26 14:30:00,162.24,162.58,162.24,162.49,176939.0,160.8032,161.1402,160.8032,161.051,176939.0
2023-01-26 14:35:00,162.46,162.59,162.24,162.31,70571.0,161.0213,161.1501,160.8032,160.8726,70571.0
2023-01-26 14:40:00,162.32,162.79,162.32,162.65,99357.0,160.8825,161.3484,160.8825,161.2096,99357.0
2023-01-26 14:45:00,162.65,162.85,162.56,162.56,127917.0,161.2096,161.4078,161.1204,161.1204,127917.0
2023-01-26 14:50:00,162.55,162.69,162.48,162.66,108933.0,161.1105,161.2493,161.0411,161.2195,108933.0
2023-01-26 14:55:00,162.65,162.82,162.5,162.78,66964.0,161.2096,161.3781,161.0609,161.3385,66964.0
2023-01-26 15:00:00,162.79,163.1,162.77,162.99,83827.0,161.3484,161.6556,161.3286,161.5466,83827.0
2023-01-26 15:05:00,162.98,163.36,162.75,163.24,129379.0,161.5367,161.9133,161.3087,161.7944,129379.0
2023-01-26 15:10:00,163.24,163.72,163.09,163.72,113105.0,161.7944,162.2701,161.6457,162.2701,113105.0
2023-01-26 15:15:00,163.73,164.02,163.58,163.81,184937.0,162.28,162.5675,162.1314,162.3593,184937.0
2023-01-26 15:20:00,163.81,163.88,163.61,163.87,106730.0,162.3593,162.4287,162.1611,162.4188,106730.0
2023-01-26 15:25:00,163.84,164.04,163.77,163.98,147044.0,162.3891,162.5873,162.3197,162.5278,147044.0
2023-01-26 15:30:00,163.97,164.53,163.92,164.16,143872.0,162.5179,163.073,162.4684,162.7062,143872.0
2023-01-26 15:35:00,164.18,164.36,164.04,164.32,130324.0,162.7261,162.9045,162.5873,162.8648,130324.0
2023-01-26 15:40:00,164.33,164.5,164.15,164.38,125492.0,162.8747,163.0432,162.6963,162.9243,125492.0
2023-01-26 15:45:00,164.4,164.97,164.34,164.9,435554.0,162.9441,163.5091,162.8846,163.4397,435554.0
2023-01-26 15:50:00,164.9,165.11,164.81,165.02,425464.0,163.4397,163.6478,163.3505,163.5586,425464.0
2023-01-26 15:55:00,165.02,165.17,164.71,165.02,742194.0,163.5586,163.7073,163.2514,163.5586,742194.0
2023-01-27 09:30:00,165.05,166.5,164.65,165.93,489257.0,163.5884,165.0255,163.1919,164.4606,489257.0
2023-01-27 09:35:00,165.93,166.8,165.75,165.89,257941.0,164.4606,165.3229,164.2822,164.4209,257941.0
2023-01-27 09:40:00,165.88,165.96,164.31,165.06,302281.0,164.411,164.4903,162.8549,163.5983,302281.0
2023-01-27 09:45:00,165.01,165.86,164.8,165.79,158664.0,163.5487,164.3912,163.3406,164.3218,158664.0
2023-01-27 09:50:00,165.85,166.07,165.09,165.75,204981.0,164.3813,164.5993,163.628,164.2822,204981.0
2023-01-27 09:55:00,165.78,166.35,165.46,166.35,88124.0,164.3119,164.8768,163.9947,164.8768,88124.0
2023-01-27 10:00:00,166.41,166.86,166.15,166.44,288899.0,164.9363,165.3823,164.6786,164.9661,288899.0
2023-01-27 10:05:00,166.38,166.67,165.96,166.56,123702.0,164.9066,165.194,164.4903,165.085,123702.0
2023-01-27 10:10:00,166.55,166.78,165.95,166.03,75670.0,165.0751,165.303,164.4804,164.5597,75670.0
2023-01-27 10:15:00,166.03,166.3,165.47,165.6,127186.0,164.5597,164.8273,164.0046,164.1335,127186.0
2023-01-27 10:20:00,165.62,165.83,164.89,165.4,183840.0,164.1533,164.3615,163.4298,163.9353,183840.0
2023-01-27 10:25:00,165.43,165.49,165.02,165.38,56009.0,163.965,164.0245,163.5586,163.9154,56009.0
2023-01-27 10:30:00,165.39,165.69,164.95,165.04,156667.0,163.9253,164.2227,163.4892,163.5784,156667.0
2023-01-27 10:35:00,165.02,165.52,164.96,165.4,212771.0,163.5586,164.0542,163.4992,163.9353,212771.0
2023-01-27 10:40:00,165.39,165.49,165.02,165.29,112726.0,163.9253,164.0245,163.5586,163.8262,112726.0
2023-01-27 10:45:00,165.28,165.31,164.23,164.46,148867.0,163.8163,163.8461,162.7756,163.0036,148867.0
2023-01-27 10:50:00,164.47,164.59,164.03,164.11,167572.0,163.0135,163.1324,162.5774,162.6567,167572.0
2023-01-27 10:55:00,164.09,164.48,163.6,164.27,70433.0,162.6369,163.0234,162.1512,162.8153,70433.0
2023-01-27 11:00:00,164.25,165.06,164.13,165.03,70433.0,162.7954,163.5983,162.6765,163.5685,70433.0
2023-01-27 11:05:00,165.03,165.4,164.63,165.15,88415.0,163.5685,163.9353,163.1721,163.6875,88415.0
2023-01-27 11:10:00,165.16,165.65,165.03,165.53,74437.0,163.6974,164.183,163.5685,164.0641,74437.0
2023-01-27 11:15:00,165.51,165.97,165.44,165.81,59523.0,164.0443,164.5002,163.9749,164.3416,59523.0
2023-01-27 11:20:00,165.81,166.09,165.81,165.91,46658.0,164.3416,164.6191,164.3416,164.4407,46658.0
2023-01-27 11:25:00,165.91,166.0,165.58,165.86,52364.0,164.4407,164.5299,164.1137,164.3912,52364.0
2023-01-27 11:30:00,165.87,166.33,165.8,166.28,43242.0,164.4011,164.857,164.3317,164.8075,43242.0
2023-01-27 11:35:00,166.29,166.33,166.07,166.18,48454.0,164.8174,164.857,164.5993,164.7084,48454.0
2023-01-27 11:40:00,166.2,166.54,166.2,166.35,35274.0,164.7282,165.0652,164.7282,164.8768,35274.0
2023-01-27 11:45:00,166.4,166.43,166.05,166.11,53815.0,164.9264,164.9561,164.5795,164.639,53815.0
2023-01-27 11:50:00,166.09,166.28,166.04,166.05,33804.0,164.6191,164.8075,164.5696,164.5795,33804.0
2023-01-27 11:55:00,166.03,166.17,165.95,165.99,32590.0,164.5597,164.6984,164.4804,164.52,32590.0
2023-01-27 12:00:00,166.0,166.12,165.61,165.61,60746.0,164.5299,164.6489,164.1434,164.1434,60746.0
2023-01-27 12:05:00,165.68,165.83,165.62,165.68,39727.0,164.2128,164.3615,164.1533,164.2128,39727.0
2023-01-27 12:10:00,165.68,165.77,165.37,165.44,32619.0,164.2128,164.302,163.9055,163.9749,32619.0
2023-01-27 12:15:00,165.45,165.97,165.45,165.94,54076.0,163.9848,164.5002,163.9848,164.4705,54076.0
2023-01-27 12:20:00,165.94,166.08,165.87,165.95,48802.0,164.4705,164.6092,164.4011,164.4804,48802.0
2023-01-27 12:25:00,165.94,166.19,165.81,166.09,61375.0,164.4705,164.7183,164.3416,164.6191,61375.0
2023-01-27 12:30:00,166.07,166.42,165.97,166.38,47522.0,164.5993,164.9462,164.5002,164.9066,47522.0
2023-01-27 12:35:00,166.39,166.83,166.38,166.8,45964.0,164.9165,165.3526,164.9066,165.3229,45964.0
2023-01-27 12:40:00,166.83,166.93,166.67,166.76,66303.0,165.3526,165.4517,165.194,165.2832,66303.0
2023-01-27 12:45:00,166.75,166.92,166.68,166.91,54123.0,165.2733,165.4418,165.2039,165.4319,54123.0
2023-01-27 12:50:00,166.91,167.24,166.85,167.18,74008.0,165.4319,165.759,165.3724,165.6995,74008.0
2023-01-27 12:55:00,167.18,167.21,166.92,166.93,70728.0,165.6995,165.7292,165.4418,165.4517,70728.0
2023-01-27 13:00:00,166.94,166.96,166.35,166.35,82677.0,165.4616,165.4814,164.8768,164.8768,82677.0
2023-01-27 13:05:00,166.36,166.36,165.77,165.85,96252.0,164.8868,164.8868,164.302,164.3813,96252.0
2023-01-27 13:10:00,165.86,165.86,165.59,165.77,35900.0,164.3912,164.3912,164.1236,164.302,35900.0
2023-01-27 13:15:00,165.77,165.91,165.54,165.91,60984.0,164.302,164.4407,164.074,164.4407,60984.0
2023-01-27 13:20:00,165.89,166.31,165.87,166.31,38010.0,164.4209,164.8372,164.4011,164.8372,38010.0
2023-01-27 13:25:00,166.32,166.42,166.21,166.41,33442.0,164.8471,164.9462,164.7381,164.9363,33442.0
2023-01-27 13:30:00,166.45,166.52,166.35,166.52,65975.0,164.976,165.0453,164.8768,165.0453,65975.0
2023-01-27 13:35:00,166.51,166.71,166.48,166.64,52582.0,165.0354,165.2337,165.0057,165.1643,52582.0
2023-01-27 13:40:00,166.64,166.82,166.52,166.78,39833.0,165.1643,165.3427,165.0453,165.303,39833.0
2023-01-27 13:45:00,166.78,166.9,166.67,166.85,32939.0,165.303,165.422,165.194,165.3724,32939.0
2023-01-27 13:50:00,166.88,166.88,166.54,166.55,39496.0,165.4022,165.4022,165.0652,165.0751,39496.0
2023-01-27 13:55:00,166.56,166.63,166.41,166.5,28615.0,165.085,165.1544,164.9363,165.0255,28615.0
2023-01-27 14:00:00,166.51,166.69,166.4,166.52,37330.0,165.0354,165.2138,164.9264,165.0453,37330.0
2023-01-27 14:05:00,166.53,166.56,166.01,166.12,74552.0,165.0553,165.085,164.5399,164.6489,74552.0
2023-01-27 14:10:00,166.12,166.2,166.0,166.04,70894.0,164.6489,164.7282,164.5299,164.5696,70894.0
2023-01-27 14:15:00,166.04,166.57,166.02,166.53,68233.0,164.5696,165.0949,164.5498,165.0553,68233.0
2023-01-27 14:20:00,166.53,166.62,166.42,166.47,48291.0,165.0553,165.1445,164.9462,164.9958,48291.0
2023-01-27 14:25:00,166.46,166.5,166.12,166.13,53985.0,164.9859,165.0255,164.6489,164.6588,53985.0
2023-01-27 14:30:00,166.11,166.34,166.11,166.14,73928.0,164.639,164.8669,164.639,164.6687,73928.0
2023-01-27 14:35:00,166.15,166.4,166.11,166.25,31901.0,164.6786,164.9264,164.639,164.7777,31901.0
2023-01-27 14:40:00,166.25,166.27,165.86,165.87,32639.0,164.7777,164.7976,164.3912,164.4011,32639.0
2023-01-27 14:45:00,165.88,166.06,165.84,165.97,57356.0,164.411,164.5894,164.3714,164.5002,57356.0
2023-01-27 14:50:00,165.99,165.99,165.7,165.93,44058.0,164.52,164.52,164.2326,164.4606,44058.0
2023-01-27 14:55:00,165.93,165.97,165.63,165.7,46965.0,164.4606,164.5002,164.1632,164.2326,46965.0
2023-01-27 15:00:00,165.71,165.87,165.67,165.77,19451.0,164.2425,164.4011,164.2029,164.302,19451.0
2023-01-27 15:05:00,165.78,166.13,165.78,166.06,30005.0,164.3119,164.6588,164.3119,164.5894,30005.0
2023-01-27 15:10:00,166.07,166.29,165.72,165.72,32071.0,164.5993,164.8174,164.2524,164.2524,32071.0
2023-01-27 15:15:00,165.75,165.8,165.59,165.8,26605.0,164.2822,164.3317,164.1236,164.3317,26605.0
2023-01-27 15:20:00,165.8,165.89,165.58,165.82,31912.0,164.3317,164.4209,164.1137,164.3515,31912.0
2023-01-27 15:25:00,165.83,165.9,165.65,165.9,43101.0,164.3615,164.4308,164.183,164.4308,43101.0
2023-01-27 15:30:00,165.89,165.97,165.78,165.83,85953.0,164.4209,164.5002,164.3119,164.3615,85953.0
2023-01-27 15:35:00,165.82,165.84,165.61,165.62,32229.0,164.3515,164.3714,164.1434,164.1533,32229.0
2023-01-27 15:40:00,165.63,165.68,165.48,165.58,82260.0,164.1632,164.2128,164.0146,164.1137,82260.0
2023-01-27 15:45:00,165.58,165.59,165.05,165.05,133939.0,164.1137,164.1236,163.5884,163.5884,133939.0
2023-01-27 15:50:00,165.08,165.14,164.64,164.81,104934.0,163.6181,163.6776,163.182,163.3505,104934.0
2023-01-27 15:55:00,164.81,164.85,164.14,164.52,612959.0,163.3505,163.3901,162.6864,163.0631,612959.0
2023-01-30 09:30:00,164.07,164.57,163.4,163.7,318213.0,162.617,163.1126,161.953,162.2503,318213.0
2023-01-30 09:35:00,163.56,164.89,163.44,164.73,145150.0,162.1116,163.4298,161.9926,163.2712,145150.0
2023-01-30 09:40:00,164.75,165.04,164.23,164.98,85716.0,163.291,163.5784,162.7756,163.519,85716.0
2023-01-30 09:45:00,165.0,165.82,164.97,165.46,161516.0,163.5388,164.3515,163.5091,163.9947,161516.0
2023-01-30 09:50:00,165.43,165.93,164.91,164.91,202870.0,163.965,164.4606,163.4496,163.4496,202870.0
2023-01-30 09:55:00,164.84,166.44,164.8,166.13,99943.0,163.3802,164.9661,163.3406,164.6588,99943.0
2023-01-30 10:00:00,166.18,166.35,165.91,166.03,147412.0,164.7084,164.8768,164.4407,164.5597,147412.0
2023-01-30 10:05:00,166.03,166.23,165.62,165.79,57795.0,164.5597,164.7579,164.1533,164.3218,57795.0
2023-01-30 10:10:00,165.74,165.97,165.2,165.25,35651.0,164.2722,164.5002,163.737,163.7866,35651.0
2023-01-30 10:15:00,165.31,165.53,164.68,164.72,89089.0,163.8461,164.0641,163.2216,163.2613,89089.0
2023-01-30 10:20:00,164.69,164.89,164.47,164.75,34606.0,163.2315,163.4298,163.0135,163.291,34606.0
2023-01-30 10:25:00,164.74,164.89,164.43,164.88,99181.0,163.2811,163.4298,162.9739,163.4199,99181.0
2023-01-30 10:30:00,164.9,165.03,164.68,164.84,60025.0,163.4397,163.5685,163.2216,163.3802,60025.0
2023-01-30 10:35:00,164.84,164.95,164.43,164.52,84850.0,163.3802,163.4892,162.9739,163.0631,84850.0
2023-01-30 10:40:00,164.51,164.56,163.8,164.21,93351.0,163.0531,163.1027,162.3494,162.7558,93351.0
2023-01-30 10:45:00,164.21,164.41,163.98,164.3,95084.0,162.7558,162.954,162.5278,162.845,95084.0
2023-01-30 10:50:00,164.32,164.65,164.27,164.65,75139.0,162.8648,163.1919,162.8153,163.1919,75139.0
2023-01-30 10:55:00,164.59,165.28,164.59,165.23,93857.0,163.1324,163.8163,163.1324,163.7668,93857.0
2023-01-30 11:00:00,165.22,165.26,164.86,164.88,67368.0,163.7569,163.7965,163.4,163.4199,67368.0
2023-01-30 11:05:00,164.89,165.04,164.8,164.93,53382.0,163.4298,163.5784,163.3406,163.4694,53382.0
2023-01-30 11:10:00,164.93,165.44,164.93,165.28,42431.0,163.4694,163.9749,163.4694,163.8163,42431.0
2023-01-30 11:15:00,165.25,165.53,165.19,165.31,52193.0,163.7866,164.0641,163.7271,163.8461,52193.0
2023-01-30 11:20:00,165.27,165.52,165.1,165.18,55153.0,163.8064,164.0542,163.6379,163.7172,55153.0
2023-01-30 11:25:00,165.19,165.65,164.82,165.49,47844.0,163.7271,164.183,163.3604,164.0245,47844.0
2023-01-30 11:30:00,165.49,165.75,165.26,165.28,55834.0,164.0245,164.2822,163.7965,163.8163,55834.0
2023-01-30 11:35:00,165.27,165.37,165.16,165.2,43910.0,163.8064,163.9055,163.6974,163.737,43910.0
2023-01-30 11:40:00,165.2,165.27,165.12,165.23,23316.0,163.737,163.8064,163.6577,163.7668,23316.0
2023-01-30 11:45:00,165.23,165.23,164.81,164.87,44139.0,163.7668,163.7668,163.3505,163.41,44139.0
2023-01-30 11:50:00,164.85,165.11,164.71,164.71,35386.0,163.3901,163.6478,163.2514,163.2514,35386.0
2023-01-30 11:55:00,164.66,165.22,164.51,165.21,48933.0,163.2018,163.7569,163.0531,163.7469,48933.0
2023-01-30 12:00:00,165.21,165.29,165.12,165.19,43938.0,163.7469,163.8262,163.6577,163.7271,43938.0
2023-01-30 12:05:00,165.19,165.53,165.11,165.5,31824.0,163.7271,164.0641,163.6478,164.0344,31824.0
2023-01-30 12:10:00,165.5,165.85,165.38,165.81,42815.0,164.0344,164.3813,163.9154,164.3416,42815.0
2023-01-30 12:15:00,165.8,165.82,165.37,165.47,29865.0,164.3317,164.3515,163.9055,164.0046,29865.0
2023-01-30 12:20:00,165.46,165.67,165.34,165.52,51317.0,163.9947,164.2029,163.8758,164.0542,51317.0
2023-01-30 12:25:00,165.51,165.72,165.26,165.68,39429.0,164.0443,164.2524,163.7965,164.2128,39429.0
2023-01-30 12:30:00,165.7,165.83,165.66,165.77,58184.0,164.2326,164.3615,164.193,164.302,58184.0
2023-01-30 12:35:00,165.77,165.82,165.6,165.6,48780.0,164.302,164.3515,164.1335,164.1335,48780.0
2023-01-30 12:40:00,165.61,165.78,165.5,165.59,33292.0,164.1434,164.3119,164.0344,164.1236,33292.0
2023-01-30 12:45:00,165.57,165.57,165.11,165.28,28879.0,164.1038,164.1038,163.6478,163.8163,28879.0
2023-01-30 12:50:00,165.26,165.42,164.93,165.21,40509.0,163.7965,163.9551,163.4694,163.7469,40509.0
2023-01-30 12:55:00,165.21,165.57,165.13,165.34,17761.0,163.7469,164.1038,163.6677,163.8758,17761.0
2023-01-30 13:00:00,165.34,165.62,165.26,165.62,79015.0,163.8758,164.1533,163.7965,164.1533,79015.0
2023-01-30 13:05:00,165.6,165.76,165.49,165.59,43535.0,164.1335,164.2921,164.0245,164.1236,43535.0
2023-01-30 13:10:00,165.56,165.57,165.4,165.52,28348.0,164.0938,164.1038,163.9353,164.0542,28348.0
2023-01-30 13:15:00,165.56,166.09,165.5,165.96,107421.0,164.0938,164.6191,164.0344,164.4903,107421.0
2023-01-30 13:20:00,165.96,165.97,165.71,165.88,31815.0,164.4903,164.5002,164.2425,164.411,31815.0
2023-01-30 13:25:00,165.88,165.95,165.7,165.9,33942.0,164.411,164.4804,164.2326,164.4308,33942.0
2023-01-30 13:30:00,165.91,165.95,165.52,165.54,48117.0,164.4407,164.4804,164.0542,164.074,48117.0
2023-01-30 13:35:00,165.57,165.69,165.5,165.56,25315.0,164.1038,164.2227,164.0344,164.0938,25315.0
2023-01-30 13:40:00,165.56,165.67,165.43,165.61,59116.0,164.0938,164.2029,163.965,164.1434,59116.0
2023-01-30 13:45:00,165.59,165.63,165.47,165.59,30712.0,164.1236,164.1632,164.0046,164.1236,30712.0
2023-01-30 13:50:00,165.58,165.59,165.4,165.58,33769.0,164.1137,164.1236,163.9353,164.1137,33769.0
2023-01-30 13:55:00,165.56,165.71,165.46,165.68,22093.0,164.0938,164.2425,163.9947,164.2128,22093.0
2023-01-30 14:00:00,165.62,165.86,165.56,165.82,52694.0,164.1533,164.3912,164.0938,164.3515,52694.0
2023-01-30 14:05:00,165.81,165.96,165.75,165.85,44687.0,164.3416,164.4903,164.2822,164.3813,44687.0
2023-01-30 14:10:00,165.84,166.05,165.79,166.03,46038.0,164.3714,164.5795,164.3218,164.5597,46038.0
2023-01-30 14:15:00,166.04,166.06,165.8,165.91,35506.0,164.5696,164.5894,164.3317,164.4407,35506.0
2023-01-30 14:20:00,165.91,165.94,165.75,165.82,43647.0,164.4407,164.4705,164.2822,164.3515,43647.0
2023-01-30 14:25:00,165.77,165.86,165.55,165.56,42284.0,164.302,164.3912,164.0839,164.0938,42284.0
2023-01-30 14:30:00,165.56,165.63,165.38,165.56,29556.0,164.0938,164.1632,163.9154,164.0938,29556.0
2023-01-30 14:35:00,165.55,165.66,165.41,165.59,29177.0,164.0839,164.193,163.9452,164.1236,29177.0
2023-01-30 14:40:00,165.6,165.65,165.4,165.62,41205.0,164.1335,164.183,163.9353,164.1533,41205.0
2023-01-30 14:45:00,165.59,165.62,165.23,165.37,42667.0,164.1236,164.1533,163.7668,163.9055,42667.0
2023-01-30 14:50:00,165.36,165.47,165.27,165.36,35143.0,163.8956,164.0046,163.8064,163.8956,35143.0
2023-01-30 14:55:00,165.3,165.53,165.25,165.49,28523.0,163.8361,164.0641,163.7866,164.0245,28523.0
2023-01-30 15:00:00,165.49,165.78,165.37,165.68,28377.0,164.0245,164.3119,163.9055,164.2128,28377.0
2023-01-30 15:05:00,165.67,165.76,165.36,165.44,54083.0,164.2029,164.2921,163.8956,163.9749,54083.0
2023-01-30 15:10:00,165.44,165.45,165.22,165.24,53295.0,163.9749,163.9848,163.7569,163.7767,53295.0
2023-01-30 15:15:00,165.23,165.27,164.92,165.04,71538.0,163.7668,163.8064,163.4595,163.5784,71538.0
2023-01-30 15:20:00,165.05,165.09,164.51,164.52,56701.0,163.5884,163.628,163.0531,163.0631,56701.0
2023-01-30 15:25:00,164.5,164.58,164.4,164.49,72192.0,163.0432,163.1225,162.9441,163.0333,72192.0
2023-01-30 15:30:00,164.5,164.77,164.37,164.73,71810.0,163.0432,163.3108,162.9144,163.2712,71810.0
2023-01-30 15:35:00,164.73,164.98,164.69,164.81,115063.0,163.2712,163.519,163.2315,163.3505,115063.0
2023-01-30 15:40:00,164.82,165.0,164.76,164.89,85040.0,163.3604,163.5388,163.3009,163.4298,85040.0
2023-01-30 15:45:00,164.89,165.08,164.62,164.67,110754.0,163.4298,163.6181,163.1622,163.2117,110754.0
2023-01-30 15:50:00,164.65,164.89,164.5,164.59,236509.0,163.1919,163.4298,163.0432,163.1324,236509.0
2023-01-30 15:55:00,164.61,164.82,164.43,164.77,293850.0,163.1523,163.3604,162.9739,163.3108,293850.0
2023-01-31 09:30:00,164.28,165.94,164.28,165.53,202565.0,162.8252,164.4705,162.8252,164.0641,202565.0
2023-01-31 09:35:00,165.61,165.98,165.32,165.38,160481.0,164.1434,164.5101,163.856,163.9154,160481.0
2023-01-31 09:40:00,165.39,166.07,164.92,165.6,96578.0,163.9253,164.5993,163.4595,164.1335,96578.0
2023-01-31 09:45:00,165.64,166.26,165.45,166.11,63225.0,164.1731,164.7876,163.9848,164.639,63225.0
2023-01-31 09:50:00,166.1,166.44,165.77,166.15,87936.0,164.6291,164.9661,164.302,164.6786,87936.0
2023-01-31 09:55:00,166.08,166.24,165.38,165.69,62877.0,164.6092,164.7678,163.9154,164.2227,62877.0
2023-01-31 10:00:00,165.7,166.05,165.68,165.68,41947.0,164.2326,164.5795,164.2128,164.2128,41947.0
2023-01-31 10:05:00,165.73,166.05,165.18,165.32,57163.0,164.2623,164.5795,163.7172,163.856,57163.0
2023-01-31 10:10:00,165.32,165.87,165.27,165.73,38082.0,163.856,164.4011,163.8064,164.2623,38082.0
2023-01-31 10:15:00,165.74,165.8,165.48,165.63,52598.0,164.2722,164.3317,164.0146,164.1632,52598.0
2023-01-31 10:20:00,165.64,165.73,165.38,165.63,48352.0,164.1731,164.2623,163.9154,164.1632,48352.0
2023-01-31 10:25:00,165.6,165.98,165.52,165.97,26876.0,164.1335,164.5101,164.0542,164.5002,26876.0
2023-01-31 10:30:00,165.99,166.07,165.84,165.99,34417.0,164.52,164.5993,164.3714,164.52,34417.0
2023-01-31 10:35:00,166.02,166.04,165.74,165.79,32281.0,164.5498,164.5696,164.2722,164.3218,32281.0
2023-01-31 10:40:00,165.81,165.98,165.74,165.81,27757.0,164.3416,164.5101,164.2722,164.3416,27757.0
2023-01-31 10:45:00,165.83,166.19,165.81,165.85,96752.0,164.3615,164.7183,164.3416,164.3813,96752.0
2023-01-31 10:50:00,165.85,166.08,165.55,165.73,26370.0,164.3813,164.6092,164.0839,164.2623,26370.0
2023-01-31 10:55:00,165.73,166.13,165.65,166.09,60905.0,164.2623,164.6588,164.183,164.6191,60905.0
2023-01-31 11:00:00,166.11,166.78,166.11,166.76,57590.0,164.639,165.303,164.639,165.2832,57590.0
2023-01-31 11:05:00,166.75,166.78,166.48,166.49,49248.0,165.2733,165.303,165.0057,165.0156,49248.0
2023-01-31 11:10:00,166.45,166.45,166.07,166.09,15065.0,164.976,164.976,164.5993,164.6191,15065.0
2023-01-31 11:15:00,166.1,166.21,165.92,166.0,28309.0,164.6291,164.7381,164.4507,164.5299,28309.0
2023-01-31 11:20:00,166.01,166.15,165.96,166.12,30046.0,164.5399,164.6786,164.4903,164.6489,30046.0
2023-01-31 11:25:00,166.1,166.3,166.05,166.26,21843.0,164.6291,164.8273,164.5795,164.7876,21843.0
2023-01-31 11:30:00,166.25,166.6,166.18,166.47,34125.0,164.7777,165.1246,164.7084,164.9958,34125.0
2023-01-31 11:35:00,166.47,166.68,166.43,166.46,27934.0,164.9958,165.2039,164.9561,164.9859,27934.0
2023-01-31 11:40:00,166.49,166.53,166.22,166.24,13942.0,165.0156,165.0553,164.748,164.7678,13942.0
2023-01-31 11:45:00,166.21,166.33,166.03,166.06,22838.0,164.7381,164.857,164.5597,164.5894,22838.0
2023-01-31 11:50:00,166.06,166.22,166.02,166.18,17224.0,164.5894,164.748,164.5498,164.7084,17224.0
2023-01-31 11:55:00,166.21,166.31,166.11,166.19,21414.0,164.7381,164.8372,164.639,164.7183,21414.0
2023-01-31 12:00:00,166.21,166.26,165.73,166.0,58536.0,164.7381,164.7876,164.2623,164.5299,58536.0
2023-01-31 12:05:00,166.01,166.1,165.92,165.99,27133.0,164.5399,164.6291,164.4507,164.52,27133.0
2023-01-31 12:10:00,166.01,166.03,165.84,165.9,32811.0,164.5399,164.5597,164.3714,164.4308,32811.0
2023-01-31 12:15:00,165.9,166.16,165.87,166.09,35151.0,164.4308,164.6885,164.4011,164.6191,35151.0
2023-01-31 12:20:00,166.15,166.16,165.98,166.13,21519.0,164.6786,164.6885,164.5101,164.6588,21519.0
2023-01-31 12:25:00,166.13,166.43,166.02,166.06,31685.0,164.6588,164.9561,164.5498,164.5894,31685.0
2023-01-31 12:30:00,166.06,166.15,166.01,166.14,15331.0,164.5894,164.6786,164.5399,164.6687,15331.0
2023-01-31 12:35:00,166.16,166.25,166.0,166.25,34502.0,164.6885,164.7777,164.5299,164.7777,34502.0
2023-01-31 12:40:00,166.24,166.39,166.21,166.33,18720.0,164.7678,164.9165,164.7381,164.857,18720.0
2023-01-31 12:45:00,166.34,166.45,166.32,166.33,31260.0,164.8669,164.976,164.8471,164.857,31260.0
2023-01-31 12:50:00,166.37,166.41,166.27,166.36,21842.0,164.8967,164.9363,164.7976,164.8868,21842.0
2023-01-31 12:55:00,166.37,166.42,166.15,166.22,15148.0,164.8967,164.9462,164.6786,164.748,15148.0
2023-01-31 13:00:00,166.23,166.47,166.22,166.42,19860.0,164.7579,164.9958,164.748,164.9462,19860.0
2023-01-31 13:05:00,166.42,166.45,166.18,166.19,13026.0,164.9462,164.976,164.7084,164.7183,13026.0
2023-01-31 13:10:00,166.21,166.25,166.06,166.18,16590.0,164.7381,164.7777,164.5894,164.7084,16590.0
2023-01-31 13:15:00,166.17,166.18,165.98,166.15,21121.0,164.6984,164.7084,164.5101,164.6786,21121.0
2023-01-31 13:20:00,166.13,166.2,165.91,166.01,22575.0,164.6588,164.7282,164.4407,164.5399,22575.0
2023-01-31 13:25:00,166.0,166.24,165.98,166.23,16606.0,164.5299,164.7678,164.5101,164.7579,16606.0
2023-01-31 13:30:00,166.26,166.31,166.16,166.19,15509.0,164.7876,164.8372,164.6885,164.7183,15509.0
2023-01-31 13:35:00,166.18,166.2,166.04,166.19,20100.0,164.7084,164.7282,164.5696,164.7183,20100.0
2023-01-31 13:40:00,166.17,166.38,166.17,166.28,17566.0,164.6984,164.9066,164.6984,164.8075,17566.0
2023-01-31 13:45:00,166.29,166.61,166.27,166.56,21250.0,164.8174,165.1345,164.7976,165.085,21250.0
2023-01-31 13:50:00,166.57,166.61,166.49,166.61,20036.0,165.0949,165.1345,165.0156,165.1345,20036.0
2023-01-31 13:55:00,166.6,166.8,166.6,166.78,23329.0,165.1246,165.3229,165.1246,165.303,23329.0
2023-01-31 14:00:00,166.78,166.99,166.73,166.93,40433.0,165.303,165.5112,165.2535,165.4517,40433.0
2023-01-31 14:05:00,166.95,167.24,166.93,167.22,41627.0,165.4715,165.759,165.4517,165.7391,41627.0
2023-01-31 14:10:00,167.22,167.22,166.89,166.97,38643.0,165.7391,165.7391,165.4121,165.4914,38643.0
2023-01-31 14:15:00,167.0,167.22,166.94,167.13,33901.0,165.5211,165.7391,165.4616,165.6499,33901.0
2023-01-31 14:20:00,167.14,167.33,167.14,167.31,20953.0,165.6599,165.8482,165.6599,165.8283,20953.0
2023-01-31 14:25:00,167.29,167.35,167.23,167.3,15782.0,165.8085,165.868,165.7491,165.8184,15782.0
2023-01-31 14:30:00,167.3,167.4,167.3,167.32,25780.0,165.8184,165.9175,165.8184,165.8383,25780.0
2023-01-31 14:35:00,167.34,167.53,167.34,167.5,51789.0,165.8581,166.0464,165.8581,166.0167,51789.0
2023-01-31 14:40:00,167.5,167.52,167.33,167.38,35945.0,166.0167,166.0365,165.8482,165.8977,35945.0
2023-01-31 14:45:00,167.39,167.39,167.16,167.25,27971.0,165.9076,165.9076,165.6797,165.7689,27971.0
2023-01-31 14:50:00,167.22,167.22,167.07,167.08,19120.0,165.7391,165.7391,165.5905,165.6004,19120.0
2023-01-31 14:55:00,167.07,167.1,166.91,166.97,20079.0,165.5905,165.6202,165.4319,165.4914,20079.0
2023-01-31 15:00:00,166.94,167.0,166.79,166.86,83709.0,165.4616,165.5211,165.313,165.3823,83709.0
2023-01-31 15:05:00,166.84,166.87,166.74,166.74,23933.0,165.3625,165.3922,165.2634,165.2634,23933.0
2023-01-31 15:10:00,166.74,166.78,166.49,166.59,70768.0,165.2634,165.303,165.0156,165.1147,70768.0
2023-01-31 15:15:00,166.61,166.71,166.36,166.58,32583.0,165.1345,165.2337,164.8868,165.1048,32583.0
2023-01-31 15:20:00,166.58,166.98,166.56,166.96,58921.0,165.1048,165.5013,165.085,165.4814,58921.0
2023-01-31 15:25:00,166.95,167.05,166.8,166.99,67470.0,165.4715,165.5706,165.3229,165.5112,67470.0
2023-01-31 15:30:00,166.99,167.09,166.93,167.03,51230.0,165.5112,165.6103,165.4517,165.5508,51230.0
2023-01-31 15:35:00,167.0,167.18,166.99,167.04,35818.0,165.5211,165.6995,165.5112,165.5607,35818.0
2023-01-31 15:40:00,167.04,167.33,167.04,167.3,66714.0,165.5607,165.8482,165.5607,165.8184,66714.0
2023-01-31 15:45:00,167.29,167.48,167.2,167.48,150422.0,165.8085,165.9968,165.7193,165.9968,150422.0
2023-01-31 15:50:00,167.5,167.75,167.38,167.75,196692.0,166.0167,166.2644,165.8977,166.2644,196692.0
2023-01-31 15:55:00,167.74,168.01,167.47,168.01,309686.0,166.2545,166.5221,165.9869,166.5221,309686.0
2023-02-01 09:30:00,167.73,168.66,167.5,167.84,142125.0,166.2446,167.1664,166.0167,166.3537,142125.0
2023-02-01 09:35:00,167.77,167.77,167.21,167.61,127892.0,166.2843,166.2843,165.7292,166.1257,127892.0
2023-02-01 09:40:00,167.49,167.9,167.19,167.26,52053.0,166.0068,166.4131,165.7094,165.7788,52053.0
2023-02-01 09:45:00,167.24,167.85,167.0,167.78,67969.0,165.759,166.3636,165.5211,166.2942,67969.0
2023-02-01 09:50:00,167.86,168.16,167.72,167.97,41853.0,166.3735,166.6708,166.2347,166.4825,41853.0
2023-02-01 09:55:00,167.96,168.56,167.91,168.37,58844.0,166.4726,167.0673,166.423,166.879,58844.0
2023-02-01 10:00:00,168.39,168.49,167.87,168.29,125523.0,166.8988,166.9979,166.3834,166.7997,125523.0
2023-02-01 10:05:00,168.28,168.65,168.05,168.64,32680.0,166.7898,167.1565,166.5618,167.1466,32680.0
2023-02-01 10:10:00,168.64,169.07,168.61,169.01,86632.0,167.1466,167.5728,167.1168,167.5133,86632.0
2023-02-01 10:15:00,168.99,169.15,168.67,169.01,80635.0,167.4935,167.6521,167.1763,167.5133,80635.0
2023-02-01 10:20:00,169.06,169.26,168.82,168.9,88500.0,167.5628,167.7611,167.325,167.4043,88500.0
2023-02-01 10:25:00,168.92,168.99,168.34,168.63,75381.0,167.4241,167.4935,166.8492,167.1367,75381.0
2023-02-01 10:30:00,168.64,168.75,168.44,168.44,61568.0,167.1466,167.2556,166.9483,166.9483,61568.0
2023-02-01 10:35:00,168.46,168.49,168.09,168.3,79899.0,166.9682,166.9979,166.6014,166.8096,79899.0
2023-02-01 10:40:00,168.29,168.36,167.94,167.97,91104.0,166.7997,166.869,166.4528,166.4825,91104.0
2023-02-01 10:45:00,167.93,168.05,167.78,167.99,56552.0,166.4429,166.5618,166.2942,166.5023,56552.0
2023-02-01 10:50:00,167.99,168.02,167.5,167.72,49550.0,166.5023,166.5321,166.0167,166.2347,49550.0
2023-02-01 10:55:00,167.75,168.01,167.6,167.9,20984.0,166.2644,166.5221,166.1158,166.4131,20984.0
2023-02-01 11:00:00,167.89,168.02,167.65,168.01,51086.0,166.4032,166.5321,166.1653,166.5221,51086.0
2023-02-01 11:05:00,168.03,168.24,167.84,167.98,62555.0,166.542,166.7501,166.3537,166.4924,62555.0
2023-02-01 11:10:00,167.99,168.09,167.9,167.95,38527.0,166.5023,166.6014,166.4131,166.4627,38527.0
2023-02-01 11:15:00,167.94,168.07,167.86,167.93,59412.0,166.4528,166.5816,166.3735,166.4429,59412.0
2023-02-01 11:20:00,167.92,168.07,167.81,168.0,33830.0,166.4329,166.5816,166.3239,166.5122,33830.0
2023-02-01 11:25:00,167.97,168.16,167.92,168.12,70538.0,166.4825,166.6708,166.4329,166.6312,70538.0
2023-02-01 11:30:00,168.13,168.75,168.13,168.73,30123.0,166.6411,167.2556,166.6411,167.2358,30123.0
2023-02-01 11:35:00,168.75,168.77,168.26,168.56,49054.0,167.2556,167.2754,166.7699,167.0673,49054.0
2023-02-01 11:40:00,168.58,168.67,168.44,168.67,33304.0,167.0871,167.1763,166.9483,167.1763,33304.0
2023-02-01 11:45:00,168.67,168.81,168.55,168.63,29080.0,167.1763,167.3151,167.0574,167.1367,29080.0
2023-02-01 11:50:00,168.65,168.74,168.28,168.28,23392.0,167.1565,167.2457,166.7898,166.7898,23392.0
2023-02-01 11:55:00,168.27,168.35,168.0,168.13,31066.0,166.7798,166.8591,166.5122,166.6411,31066.0
2023-02-01 12:00:00,168.14,168.53,168.09,168.44,59651.0,166.651,167.0375,166.6014,166.9483,59651.0
2023-02-01 12:05:00,168.41,168.43,168.18,168.23,20873.0,166.9186,166.9384,166.6906,166.7402,20873.0
2023-02-01 12:10:00,168.22,168.48,168.22,168.36,24909.0,166.7303,166.988,166.7303,166.869,24909.0
2023-02-01 12:15:00,168.35,168.37,168.16,168.16,32617.0,166.8591,166.879,166.6708,166.6708,32617.0
2023-02-01 12:20:00,168.17,168.37,168.02,168.37,42566.0,166.6807,166.879,166.5321,166.879,42566.0
2023-02-01 12:25:00,168.37,168.7,168.35,168.55,35642.0,166.879,167.206,166.8591,167.0574,35642.0
2023-02-01 12:30:00,168.53,168.55,168.21,168.37,31659.0,167.0375,167.0574,166.7204,166.879,31659.0
2023-02-01 12:35:00,168.4,168.64,168.39,168.57,48190.0,166.9087,167.1466,166.8988,167.0772,48190.0
2023-02-01 12:40:00,168.59,168.86,168.54,168.64,31514.0,167.097,167.3646,167.0475,167.1466,31514.0
2023-02-01 12:45:00,168.62,168.74,168.54,168.6,16420.0,167.1267,167.2457,167.0475,167.1069,16420.0
2023-02-01 12:50:00,168.57,168.8,168.51,168.8,22868.0,167.0772,167.3052,167.0177,167.3052,22868.0
2023-02-01 12:55:00,168.8,168.84,168.56,168.58,26918.0,167.3052,167.3448,167.0673,167.0871,26918.0
2023-02-01 13:00:00,168.6,168.72,168.51,168.72,31676.0,167.1069,167.2259,167.0177,167.2259,31676.0
2023-02-01 13:05:00,168.72,168.76,168.58,168.61,40805.0,167.2259,167.2655,167.0871,167.1168,40805.0
2023-02-01 13:10:00,168.62,168.62,168.34,168.44,44971.0,167.1267,167.1267,166.8492,166.9483,44971.0
2023-02-01 13:15:00,168.42,168.47,168.28,168.39,37654.0,166.9285,166.9781,166.7898,166.8988,37654.0
2023-02-01 13:20:00,168.36,168.61,168.34,168.53,57244.0,166.869,167.1168,166.8492,167.0375,57244.0
2023-02-01 13:25:00,168.51,168.64,168.49,168.63,16129.0,167.0177,167.1466,166.9979,167.1367,16129.0
2023-02-01 13:30:00,168.65,168.69,168.56,168.68,30776.0,167.1565,167.1961,167.0673,167.1862,30776.0
2023-02-01 13:35:00,168.68,168.69,168.57,168.59,30418.0,167.1862,167.1961,167.0772,167.097,30418.0
2023-02-01 13:40:00,168.59,168.77,168.55,168.56,30875.0,167.097,167.2754,167.0574,167.0673,30875.0
2023-02-01 13:45:00,168.54,168.56,168.36,168.55,26940.0,167.0475,167.0673,166.869,167.0574,26940.0
2023-02-01 13:50:00,168.54,168.67,168.42,168.67,24628.0,167.0475,167.1763,166.9285,167.1763,24628.0
2023-02-01 13:55:00,168.67,168.92,168.55,168.64,42138.0,167.1763,167.4241,167.0574,167.1466,42138.0
2023-02-01 14:00:00,168.61,168.81,167.8,168.41,76132.0,167.1168,167.3151,166.314,166.9186,76132.0
2023-02-01 14:05:00,168.35,169.84,168.35,169.77,77368.0,166.8591,168.3359,166.8591,168.2666,77368.0
2023-02-01 14:10:00,169.68,170.01,169.65,169.8,133616.0,168.1774,168.5044,168.1476,168.2963,133616.0
2023-02-01 14:15:00,169.78,169.99,169.43,169.68,100372.0,168.2765,168.4846,167.9296,168.1774,100372.0
2023-02-01 14:20:00,169.65,170.0,169.58,169.9,119283.0,168.1476,168.4945,168.0782,168.3954,119283.0
2023-02-01 14:25:00,169.89,170.03,169.55,169.62,65935.0,168.3855,168.5243,168.0485,168.1179,65935.0
2023-02-01 14:30:00,169.64,169.83,168.45,169.11,92944.0,168.1377,168.326,166.9583,167.6124,92944.0
2023-02-01 14:35:00,169.07,170.96,169.0,170.95,146812.0,167.5728,169.446,167.5034,169.4361,146812.0
2023-02-01 14:40:00,170.95,172.01,170.81,172.01,131085.0,169.4361,170.4867,169.2974,170.4867,131085.0
2023-02-01 14:45:00,172.02,172.64,171.69,172.17,107875.0,170.4966,171.1111,170.1696,170.6453,107875.0
2023-02-01 14:50:00,172.18,172.7,172.17,172.37,161974.0,170.6552,171.1706,170.6453,170.8435,161974.0
2023-02-01 14:55:00,172.42,172.56,171.78,171.95,192404.0,170.8931,171.0319,170.2588,170.4273,192404.0
2023-02-01 15:00:00,171.95,172.53,171.82,172.46,138757.0,170.4273,171.0021,170.2984,170.9327,138757.0
2023-02-01 15:05:00,172.42,172.95,172.27,172.75,173236.0,170.8931,171.4184,170.7444,171.2202,173236.0
2023-02-01 15:10:00,172.7,172.74,172.13,172.25,115496.0,171.1706,171.2103,170.6057,170.7246,115496.0
2023-02-01 15:15:00,172.22,172.25,171.53,172.04,94938.0,170.6949,170.7246,170.011,170.5165,94938.0
2023-02-01 15:20:00,172.05,172.28,171.81,172.12,101239.0,170.5264,170.7543,170.2885,170.5957,101239.0
2023-02-01 15:25:00,172.12,172.25,172.03,172.25,91473.0,170.5957,170.7246,170.5065,170.7246,91473.0
2023-02-01 15:30:00,172.25,172.53,172.13,172.47,106630.0,170.7246,171.0021,170.6057,170.9427,106630.0
2023-02-01 15:35:00,172.49,173.08,172.49,172.79,154552.0,170.9625,171.5472,170.9625,171.2598,154552.0
2023-02-01 15:40:00,172.78,172.92,172.19,172.25,200495.0,171.2499,171.3887,170.6651,170.7246,200495.0
2023-02-01 15:45:00,172.25,172.34,171.55,171.75,169546.0,170.7246,170.8138,170.0308,170.229,169546.0
2023-02-01 15:50:00,171.7,171.73,171.35,171.69,152102.0,170.1795,170.2092,169.8326,170.1696,152102.0
2023-02-01 15:55:00,171.67,172.03,171.61,171.88,345712.0,170.1497,170.5065,170.0903,170.3579,345712.0
2023-02-02 09:30:00,175.71,178.84,175.43,176.0,585590.0,174.154,177.2562,173.8764,174.4414,585590.0
2023-02-02 09:35:00,176.08,176.49,174.5,174.98,254878.0,174.5207,174.9271,172.9547,173.4304,254878.0
2023-02-02 09:40:00,174.94,175.97,174.47,175.01,344414.0,173.3908,174.4117,172.9249,173.4602,344414.0
2023-02-02 09:45:00,175.06,175.06,174.44,174.69,167253.0,173.5097,173.5097,172.8952,173.143,167253.0
2023-02-02 09:50:00,174.71,175.06,174.22,174.69,342086.0,173.1628,173.5097,172.6772,173.143,342086.0
2023-02-02 09:55:00,174.68,174.79,173.27,173.45,223103.0,173.1331,173.2421,171.7356,171.914,223103.0
2023-02-02 10:00:00,173.45,173.66,172.9,173.13,105905.0,171.914,172.1221,171.3688,171.5968,105905.0
2023-02-02 10:05:00,173.14,173.81,172.99,173.29,163097.0,171.6067,172.2708,171.458,171.7554,163097.0
2023-02-02 10:10:00,173.26,173.62,173.18,173.54,131092.0,171.7257,172.0825,171.6464,172.0032,131092.0
2023-02-02 10:15:00,173.53,174.5,173.45,174.29,151637.0,171.9933,172.9547,171.914,172.7465,151637.0
2023-02-02 10:20:00,174.28,174.43,173.8,174.4,49271.0,172.7366,172.8853,172.2609,172.8556,49271.0
2023-02-02 10:25:00,174.43,174.61,174.25,174.28,42657.0,172.8853,173.0637,172.7069,172.7366,42657.0
2023-02-02 10:30:00,174.29,174.68,174.11,174.25,72541.0,172.7465,173.1331,172.5681,172.7069,72541.0
2023-02-02 10:35:00,174.23,174.79,174.16,174.57,126393.0,172.6871,173.2421,172.6177,173.0241,126393.0
2023-02-02 10:40:00,174.54,174.78,174.39,174.49,64166.0,172.9943,173.2322,172.8456,172.9448,64166.0
2023-02-02 10:45:00,174.52,174.85,174.36,174.73,54828.0,172.9745,173.3016,172.8159,173.1826,54828.0
2023-02-02 10:50:00,174.77,174.8,174.51,174.57,31786.0,173.2223,173.252,172.9646,173.0241,31786.0
2023-02-02 10:55:00,174.53,174.7,173.96,174.58,65361.0,172.9844,173.1529,172.4195,173.034,65361.0
2023-02-02 11:00:00,174.55,174.91,174.42,174.83,47500.0,173.0042,173.361,172.8754,173.2818,47500.0
2023-02-02 11:05:00,174.81,175.42,174.64,175.35,73433.0,173.2619,173.8665,173.0934,173.7971,73433.0
2023-02-02 11:10:00,175.35,175.94,175.16,175.8,140706.0,173.7971,174.3819,173.6088,174.2432,140706.0
2023-02-02 11:15:00,175.81,175.85,175.43,175.77,220514.0,174.2531,174.2927,173.8764,174.2134,220514.0
2023-02-02 11:20:00,175.76,176.14,175.65,175.92,105879.0,174.2035,174.5801,174.0945,174.3621,105879.0
2023-02-02 11:25:00,175.9,176.05,175.74,175.95,97308.0,174.3423,174.4909,174.1837,174.3918,97308.0
2023-02-02 11:30:00,175.95,176.06,175.77,175.79,66398.0,174.3918,174.5009,174.2134,174.2332,66398.0
2023-02-02 11:35:00,175.79,175.79,174.93,175.01,41685.0,174.2332,174.2332,173.3809,173.4602,41685.0
2023-02-02 11:40:00,175.05,175.1,174.58,174.75,42387.0,173.4998,173.5494,173.034,173.2025,42387.0
2023-02-02 11:45:00,174.79,175.07,174.76,175.05,32389.0,173.2421,173.5196,173.2124,173.4998,32389.0
2023-02-02 11:50:00,175.06,175.52,175.06,175.45,50473.0,173.5097,173.9656,173.5097,173.8963,50473.0
2023-02-02 11:55:00,175.47,175.67,175.32,175.38,37806.0,173.9161,174.1143,173.7674,173.8269,37806.0
2023-02-02 12:00:00,175.39,175.74,175.36,175.47,34280.0,173.8368,174.1837,173.8071,173.9161,34280.0
2023-02-02 12:05:00,175.45,175.6,175.23,175.46,40147.0,173.8963,174.0449,173.6782,173.9062,40147.0
2023-02-02 12:10:00,175.45,176.01,175.39,175.94,59450.0,173.8963,174.4513,173.8368,174.3819,59450.0
2023-02-02 12:15:00,175.93,176.03,175.71,175.86,89568.0,174.372,174.4711,174.154,174.3026,89568.0
2023-02-02 12:20:00,175.9,176.02,175.76,175.99,130883.0,174.3423,174.4612,174.2035,174.4315,130883.0
2023-02-02 12:25:00,175.96,176.55,175.91,176.52,194316.0,174.4017,174.9865,174.3522,174.9568,194316.0
2023-02-02 12:30:00,176.53,176.81,176.49,176.68,128257.0,174.9667,175.2442,174.9271,175.1154,128257.0
2023-02-02 12:35:00,176.7,176.77,176.25,176.32,45870.0,175.1352,175.2046,174.6892,174.7586,45870.0
2023-02-02 12:40:00,176.33,176.35,176.16,176.25,25102.0,174.7685,174.7883,174.6,174.6892,25102.0
2023-02-02 12:45:00,176.22,176.35,176.02,176.28,41529.0,174.6594,174.7883,174.4612,174.7189,41529.0
2023-02-02 12:50:00,176.29,176.69,176.24,176.65,128549.0,174.7288,175.1253,174.6793,175.0856,128549.0
2023-02-02 12:55:00,176.62,176.88,176.57,176.88,53739.0,175.0559,175.3136,175.0063,175.3136,53739.0
2023-02-02 13:00:00,176.86,177.05,176.83,176.91,58423.0,175.2938,175.4821,175.264,175.3433,58423.0
2023-02-02 13:05:00,176.91,177.02,176.71,176.96,67044.0,175.3433,175.4524,175.1451,175.3929,67044.0
2023-02-02 13:10:00,176.98,177.03,176.91,177.0,42600.0,175.4127,175.4623,175.3433,175.4325,42600.0
2023-02-02 13:15:00,177.01,177.05,176.87,177.0,46411.0,175.4424,175.4821,175.3037,175.4325,46411.0
2023-02-02 13:20:00,177.02,177.11,176.94,177.02,47450.0,175.4524,175.5416,175.3731,175.4524,47450.0
2023-02-02 13:25:00,177.01,177.09,176.88,176.98,38411.0,175.4424,175.5217,175.3136,175.4127,38411.0
2023-02-02 13:30:00,176.98,177.19,176.92,177.13,42847.0,175.4127,175.6209,175.3532,175.5614,42847.0
2023-02-02 13:35:00,177.13,177.32,177.05,177.22,54335.0,175.5614,175.7497,175.4821,175.6506,54335.0
2023-02-02 13:40:00,177.24,177.49,177.24,177.34,84847.0,175.6704,175.9182,175.6704,175.7695,84847.0
2023-02-02 13:45:00,177.35,177.37,177.06,177.14,125942.0,175.7794,175.7993,175.492,175.5713,125942.0
2023-02-02 13:50:00,177.14,177.29,176.88,177.06,71322.0,175.5713,175.72,175.3136,175.492,71322.0
2023-02-02 13:55:00,177.06,177.33,176.96,177.26,38671.0,175.492,175.7596,175.3929,175.6902,38671.0
2023-02-02 14:00:00,177.26,177.52,176.88,176.9,53609.0,175.6902,175.9479,175.3136,175.3334,53609.0
2023-02-02 14:05:00,176.9,177.02,176.76,176.78,43390.0,175.3334,175.4524,175.1947,175.2145,43390.0
2023-02-02 14:10:00,176.8,176.86,176.33,176.36,66102.0,175.2343,175.2938,174.7685,174.7982,66102.0
2023-02-02 14:15:00,176.36,176.39,176.03,176.17,145765.0,174.7982,174.8279,174.4711,174.6099,145765.0
2023-02-02 14:20:00,176.18,176.31,175.89,175.92,88059.0,174.6198,174.7486,174.3324,174.3621,88059.0
2023-02-02 14:25:00,175.94,176.19,175.94,176.04,48622.0,174.3819,174.6297,174.3819,174.481,48622.0
2023-02-02 14:30:00,176.03,176.12,175.39,175.44,72961.0,174.4711,174.5603,173.8368,173.8863,72961.0
2023-02-02 14:35:00,175.43,175.67,175.15,175.22,91962.0,173.8764,174.1143,173.5989,173.6683,91962.0
2023-02-02 14:40:00,175.22,175.34,174.85,175.03,105127.0,173.6683,173.7872,173.3016,173.48,105127.0
2023-02-02 14:45:00,174.98,174.98,174.51,174.89,29695.0,173.4304,173.4304,172.9646,173.3412,29695.0
2023-02-02 14:50:00,174.93,175.05,174.64,174.85,60916.0,173.3809,173.4998,173.0934,173.3016,60916.0
2023-02-02 14:55:00,174.83,174.83,174.47,174.76,54953.0,173.2818,173.2818,172.9249,173.2124,54953.0
2023-02-02 15:00:00,174.76,174.77,174.2,174.36,51461.0,173.2124,173.2223,172.6573,172.8159,51461.0
2023-02-02 15:05:00,174.43,174.7,174.05,174.21,47518.0,172.8853,173.1529,172.5087,172.6672,47518.0
2023-02-02 15:10:00,174.21,174.56,174.15,174.49,42527.0,172.6672,173.0141,172.6078,172.9448,42527.0
2023-02-02 15:15:00,174.55,174.73,174.29,174.61,37350.0,173.0042,173.1826,172.7465,173.0637,37350.0
2023-02-02 15:20:00,174.64,174.73,174.4,174.47,29864.0,173.0934,173.1826,172.8556,172.9249,29864.0
2023-02-02 15:25:00,174.45,174.62,174.2,174.46,34460.0,172.9051,173.0736,172.6573,172.915,34460.0
2023-02-02 15:30:00,174.47,174.63,174.35,174.6,79337.0,172.9249,173.0835,172.806,173.0538,79337.0
2023-02-02 15:35:00,174.61,174.7,174.26,174.31,38795.0,173.0637,173.1529,172.7168,172.7664,38795.0
2023-02-02 15:40:00,174.31,174.37,173.86,173.9,79599.0,172.7664,172.8258,172.3203,172.36,79599.0
2023-02-02 15:45:00,173.88,174.02,173.55,173.71,111212.0,172.3402,172.4789,172.0131,172.1717,111212.0
2023-02-02 15:50:00,173.72,174.33,173.72,174.31,188953.0,172.1816,172.7862,172.1816,172.7664,188953.0
2023-02-02 15:55:00,174.29,174.76,174.28,174.66,372849.0,172.7465,173.2124,172.7366,173.1133,372849.0
2023-02-03 09:30:00,170.21,171.9,169.86,171.52,268464.0,168.7027,170.3777,168.3558,170.0011,268464.0
2023-02-03 09:35:00,171.52,171.89,170.93,171.84,93953.0,170.0011,170.3678,169.4163,170.3182,93953.0
2023-02-03 09:40:00,171.86,172.63,171.76,172.27,90796.0,170.3381,171.1012,170.2389,170.7444,90796.0
2023-02-03 09:45:00,172.17,173.92,171.8,173.92,170257.0,170.6453,172.3798,170.2786,172.3798,170257.0
2023-02-03 09:50:00,173.91,174.41,173.31,174.41,134559.0,172.3699,172.8655,171.7752,172.8655,134559.0
2023-02-03 09:55:00,174.48,174.68,173.52,173.59,91557.0,172.9349,173.1331,171.9834,172.0527,91557.0
2023-02-03 10:00:00,173.52,173.83,172.96,173.36,138715.0,171.9834,172.2906,171.4283,171.8248,138715.0
2023-02-03 10:05:00,173.34,173.57,172.77,173.37,42047.0,171.8049,172.0329,171.24,171.8347,42047.0
2023-02-03 10:10:00,173.34,174.04,173.16,173.81,61370.0,171.8049,172.4987,171.6265,172.2708,61370.0
2023-02-03 10:15:00,173.82,174.5,173.68,173.99,91794.0,172.2807,172.9547,172.1419,172.4492,91794.0
2023-02-03 10:20:00,174.02,174.9,173.94,174.85,106235.0,172.4789,173.3511,172.3996,173.3016,106235.0
2023-02-03 10:25:00,174.87,175.08,174.16,174.16,74656.0,173.3214,173.5295,172.6177,172.6177,74656.0
2023-02-03 10:30:00,174.18,174.5,173.8,174.48,46920.0,172.6375,172.9547,172.2609,172.9349,46920.0
2023-02-03 10:35:00,174.5,174.58,174.06,174.09,26372.0,172.9547,173.034,172.5186,172.5483,26372.0
2023-02-03 10:40:00,174.11,174.12,173.68,173.72,31624.0,172.5681,172.578,172.1419,172.1816,31624.0
2023-02-03 10:45:00,173.72,173.87,173.5,173.7,55174.0,172.1816,172.3303,171.9635,172.1618,55174.0
2023-02-03 10:50:00,173.69,173.73,173.32,173.37,24427.0,172.1518,172.1915,171.7851,171.8347,24427.0
2023-02-03 10:55:00,173.32,173.42,172.86,173.2,32966.0,171.7851,171.8842,171.3292,171.6662,32966.0
2023-02-03 11:00:00,173.22,173.48,173.17,173.25,33606.0,171.686,171.9437,171.6365,171.7157,33606.0
2023-02-03 11:05:00,173.19,173.42,173.09,173.33,35643.0,171.6563,171.8842,171.5572,171.795,35643.0
2023-02-03 11:10:00,173.33,173.78,173.2,173.73,36971.0,171.795,172.241,171.6662,172.1915,36971.0
2023-02-03 11:15:00,173.77,174.08,173.32,173.32,28189.0,172.2311,172.5384,171.7851,171.7851,28189.0
2023-02-03 11:20:00,173.33,173.51,173.01,173.43,44647.0,171.795,171.9734,171.4779,171.8941,44647.0
2023-02-03 11:25:00,173.43,173.44,172.83,172.97,59883.0,171.8941,171.9041,171.2995,171.4382,59883.0
2023-02-03 11:30:00,173.01,173.51,172.92,173.19,53955.0,171.4779,171.9734,171.3887,171.6563,53955.0
2023-02-03 11:35:00,173.19,173.35,172.75,172.85,42982.0,171.6563,171.8149,171.2202,171.3193,42982.0
2023-02-03 11:40:00,172.85,173.36,172.74,173.08,26883.0,171.3193,171.8248,171.2103,171.5472,26883.0
2023-02-03 11:45:00,173.08,173.12,172.68,172.69,31121.0,171.5472,171.5869,171.1508,171.1607,31121.0
2023-02-03 11:50:00,172.68,172.93,172.55,172.74,24963.0,171.1508,171.3986,171.0219,171.2103,24963.0
2023-02-03 11:55:00,172.77,172.9,172.39,172.49,47696.0,171.24,171.3688,170.8634,170.9625,47696.0
2023-02-03 12:00:00,172.38,172.7,172.34,172.54,35003.0,170.8534,171.1706,170.8138,171.012,35003.0
2023-02-03 12:05:00,172.5,172.83,172.47,172.7,26349.0,170.9724,171.2995,170.9427,171.1706,26349.0
2023-02-03 12:10:00,172.73,173.06,172.71,173.06,31367.0,171.2003,171.5274,171.1805,171.5274,31367.0
2023-02-03 12:15:00,173.03,173.11,172.93,172.95,40727.0,171.4977,171.577,171.3986,171.4184,40727.0
2023-02-03 12:20:00,172.91,173.22,172.88,173.1,33495.0,171.3788,171.686,171.349,171.5671,33495.0
2023-02-03 12:25:00,173.12,173.16,172.84,172.89,45057.0,171.5869,171.6265,171.3094,171.3589,45057.0
2023-02-03 12:30:00,172.89,172.98,172.77,172.8,54052.0,171.3589,171.4481,171.24,171.2697,54052.0
2023-02-03 12:35:00,172.81,172.94,172.45,172.49,54793.0,171.2796,171.4085,170.9228,170.9625,54793.0
2023-02-03 12:40:00,172.47,172.76,172.46,172.51,25765.0,170.9427,171.2301,170.9327,170.9823,25765.0
2023-02-03 12:45:00,172.49,172.78,172.42,172.52,26488.0,170.9625,171.2499,170.8931,170.9922,26488.0
2023-02-03 12:50:00,172.49,172.62,172.28,172.39,29460.0,170.9625,171.0913,170.7543,170.8634,29460.0
2023-02-03 12:55:00,172.33,172.4,171.09,171.18,46044.0,170.8039,170.8733,169.5749,169.6641,46044.0
2023-02-03 13:00:00,171.11,171.34,170.97,171.11,37465.0,169.5947,169.8227,169.4559,169.5947,37465.0
2023-02-03 13:05:00,171.14,171.31,170.6,170.6,50999.0,169.6244,169.7929,169.0892,169.0892,50999.0
2023-02-03 13:10:00,170.61,170.91,170.46,170.89,68877.0,169.0991,169.3965,168.9505,169.3766,68877.0
2023-02-03 13:15:00,170.89,171.1,170.87,170.96,42234.0,169.3766,169.5848,169.3568,169.446,42234.0
2023-02-03 13:20:00,170.94,171.23,170.88,170.98,22602.0,169.4262,169.7136,169.3667,169.4658,22602.0
2023-02-03 13:25:00,170.98,171.22,170.93,171.05,27501.0,169.4658,169.7037,169.4163,169.5352,27501.0
2023-02-03 13:30:00,170.97,171.06,170.71,170.94,22321.0,169.4559,169.5451,169.1982,169.4262,22321.0
2023-02-03 13:35:00,170.91,171.17,170.83,171.03,25326.0,169.3965,169.6542,169.3172,169.5154,25326.0
2023-02-03 13:40:00,171.0,171.08,170.53,170.53,30181.0,169.4857,169.565,169.0198,169.0198,30181.0
2023-02-03 13:45:00,170.51,170.61,170.12,170.54,48554.0,169.0,169.0991,168.6135,169.0297,48554.0
2023-02-03 13:50:00,170.56,170.88,170.56,170.77,36272.0,169.0496,169.3667,169.0496,169.2577,36272.0
2023-02-03 13:55:00,170.78,170.97,170.61,170.84,34196.0,169.2676,169.4559,169.0991,169.3271,34196.0
2023-02-03 14:00:00,170.84,170.97,170.62,170.79,31106.0,169.3271,169.4559,169.109,169.2775,31106.0
2023-02-03 14:05:00,170.73,171.06,170.6,170.96,16166.0,169.2181,169.5451,169.0892,169.446,16166.0
2023-02-03 14:10:00,171.0,171.07,170.76,170.97,22218.0,169.4857,169.555,169.2478,169.4559,22218.0
2023-02-03 14:15:00,170.96,170.96,170.54,170.61,28289.0,169.446,169.446,169.0297,169.0991,28289.0
2023-02-03 14:20:00,170.63,170.89,170.54,170.62,33653.0,169.1189,169.3766,169.0297,169.109,33653.0
2023-02-03 14:25:00,170.61,171.11,170.55,171.1,19995.0,169.0991,169.5947,169.0397,169.5848,19995.0
2023-02-03 14:30:00,171.08,171.08,170.65,170.88,30573.0,169.565,169.565,169.1388,169.3667,30573.0
2023-02-03 14:35:00,170.89,171.44,170.88,171.44,32136.0,169.3766,169.9218,169.3667,169.9218,32136.0
2023-02-03 14:40:00,171.43,171.58,171.3,171.38,24233.0,169.9119,170.0605,169.783,169.8623,24233.0
2023-02-03 14:45:00,171.39,171.44,171.17,171.33,23736.0,169.8722,169.9218,169.6542,169.8127,23736.0
2023-02-03 14:50:00,171.37,171.4,170.96,171.16,19836.0,169.8524,169.8821,169.446,169.6443,19836.0
2023-02-03 14:55:00,171.14,171.29,170.71,170.85,25837.0,169.6244,169.7731,169.1982,169.337,25837.0
2023-02-03 15:00:00,170.84,170.85,170.24,170.42,60133.0,169.3271,169.337,168.7324,168.9108,60133.0
2023-02-03 15:05:00,170.41,170.8,170.39,170.62,58692.0,168.9009,169.2874,168.8811,169.109,58692.0
2023-02-03 15:10:00,170.62,170.98,170.45,170.93,88377.0,169.109,169.4658,168.9405,169.4163,88377.0
2023-02-03 15:15:00,170.91,171.46,170.82,171.34,63148.0,169.3965,169.9416,169.3073,169.8227,63148.0
2023-02-03 15:20:00,171.41,171.44,170.96,171.12,37128.0,169.892,169.9218,169.446,169.6046,37128.0
2023-02-03 15:25:00,171.14,171.24,170.94,170.95,46739.0,169.6244,169.7235,169.4262,169.4361,46739.0
2023-02-03 15:30:00,170.95,171.17,170.83,170.93,40915.0,169.4361,169.6542,169.3172,169.4163,40915.0
2023-02-03 15:35:00,170.93,171.06,170.68,170.76,48515.0,169.4163,169.5451,169.1685,169.2478,48515.0
2023-02-03 15:40:00,170.76,171.01,170.72,170.8,68903.0,169.2478,169.4956,169.2081,169.2874,68903.0
2023-02-03 15:45:00,170.78,170.96,170.61,170.65,96063.0,169.2676,169.446,169.0991,169.1388,96063.0
2023-02-03 15:50:00,170.61,171.25,170.5,171.2,94792.0,169.0991,169.7335,168.9901,169.6839,94792.0
2023-02-03 15:55:00,171.21,171.32,171.0,171.0,188583.0,169.6938,169.8028,169.4857,169.4857,188583.0
2023-02-06 09:30:00,168.0,169.0,167.35,168.94,200637.0,166.5122,167.5034,165.868,167.4439,200637.0
2023-02-06 09:35:00,168.84,169.34,167.81,169.1,77444.0,167.3448,167.8404,166.3239,167.6025,77444.0
2023-02-06 09:40:00,169.07,169.64,169.0,169.3,58425.0,167.5728,168.1377,167.5034,167.8007,58425.0
2023-02-06 09:45:00,169.25,169.85,169.19,169.58,36223.0,167.7512,168.3459,167.6917,168.0782,36223.0
2023-02-06 09:50:00,169.63,169.8,169.3,169.56,43490.0,168.1278,168.2963,167.8007,168.0584,43490.0
2023-02-06 09:55:00,169.59,170.23,169.33,170.04,42195.0,168.0882,168.7225,167.8305,168.5342,42195.0
2023-02-06 10:00:00,170.08,170.58,169.72,170.36,79302.0,168.5738,169.0694,168.217,168.8513,79302.0
2023-02-06 10:05:00,170.37,170.94,169.95,170.94,32913.0,168.8612,169.4262,168.445,169.4262,32913.0
2023-02-06 10:10:00,170.94,171.17,170.61,170.97,85375.0,169.4262,169.6542,169.0991,169.4559,85375.0
2023-02-06 10:15:00,170.97,171.06,169.73,169.86,83473.0,169.4559,169.5451,168.2269,168.3558,83473.0
2023-02-06 10:20:00,169.85,170.0,169.45,169.76,53786.0,168.3459,168.4945,167.9494,168.2566,53786.0
2023-02-06 10:25:00,169.74,169.92,169.36,169.38,24427.0,168.2368,168.4152,167.8602,167.88,24427.0
2023-02-06 10:30:00,169.37,169.46,169.0,169.43,36824.0,167.8701,167.9593,167.5034,167.9296,36824.0
2023-02-06 10:35:00,169.47,169.51,169.22,169.29,25352.0,167.9692,168.0089,167.7214,167.7908,25352.0
2023-02-06 10:40:00,169.32,169.54,169.08,169.15,16277.0,167.8205,168.0386,167.5827,167.6521,16277.0
2023-02-06 10:45:00,169.14,169.38,169.05,169.33,15077.0,167.6421,167.88,167.5529,167.8305,15077.0
2023-02-06 10:50:00,169.33,169.69,169.27,169.56,47694.0,167.8305,168.1873,167.771,168.0584,47694.0
2023-02-06 10:55:00,169.56,169.8,169.41,169.72,42521.0,168.0584,168.2963,167.9097,168.217,42521.0
2023-02-06 11:00:00,169.74,169.74,169.46,169.47,30832.0,168.2368,168.2368,167.9593,167.9692,30832.0
2023-02-06 11:05:00,169.46,170.02,169.36,169.36,67938.0,167.9593,168.5143,167.8602,167.8602,67938.0
2023-02-06 11:10:00,169.38,169.61,169.29,169.61,23474.0,167.88,168.108,167.7908,168.108,23474.0
2023-02-06 11:15:00,169.61,170.5,169.61,170.39,45041.0,168.108,168.9901,168.108,168.8811,45041.0
2023-02-06 11:20:00,170.37,170.38,170.13,170.27,15661.0,168.8612,168.8712,168.6234,168.7621,15661.0
2023-02-06 11:25:00,170.3,170.55,170.25,170.48,21492.0,168.7919,169.0397,168.7423,168.9703,21492.0
2023-02-06 11:30:00,170.53,170.83,170.31,170.31,25984.0,169.0198,169.3172,168.8018,168.8018,25984.0
2023-02-06 11:35:00,170.29,170.41,170.2,170.27,21273.0,168.782,168.9009,168.6928,168.7621,21273.0
2023-02-06 11:40:00,170.25,170.37,170.13,170.2,16971.0,168.7423,168.8612,168.6234,168.6928,16971.0
2023-02-06 11:45:00,170.19,170.25,169.9,170.02,19298.0,168.6828,168.7423,168.3954,168.5143,19298.0
2023-02-06 11:50:00,170.0,170.3,169.88,170.1,17580.0,168.4945,168.7919,168.3756,168.5936,17580.0
2023-02-06 11:55:00,170.11,170.11,169.73,170.02,17605.0,168.6035,168.6035,168.2269,168.5143,17605.0
2023-02-06 12:00:00,169.99,170.07,169.82,169.99,22833.0,168.4846,168.5639,168.3161,168.4846,22833.0
2023-02-06 12:05:00,169.97,170.11,169.71,169.86,27581.0,168.4648,168.6035,168.2071,168.3558,27581.0
2023-02-06 12:10:00,169.9,170.0,169.7,169.72,14509.0,168.3954,168.4945,168.1972,168.217,14509.0
2023-02-06 12:15:00,169.69,169.83,169.55,169.55,10979.0,168.1873,168.326,168.0485,168.0485,10979.0
2023-02-06 12:20:00,169.53,169.69,169.47,169.63,11254.0,168.0287,168.1873,167.9692,168.1278,11254.0
2023-02-06 12:25:00,169.65,169.66,169.5,169.55,10804.0,168.1476,168.1575,167.999,168.0485,10804.0
2023-02-06 12:30:00,169.6,169.9,169.6,169.73,14903.0,168.0981,168.3954,168.0981,168.2269,14903.0
2023-02-06 12:35:00,169.75,170.02,169.74,169.91,13791.0,168.2467,168.5143,168.2368,168.4053,13791.0
2023-02-06 12:40:00,169.93,170.04,169.81,169.86,33086.0,168.4251,168.5342,168.3062,168.3558,33086.0
2023-02-06 12:45:00,169.89,170.05,169.89,169.94,13516.0,168.3855,168.5441,168.3855,168.4351,13516.0
2023-02-06 12:50:00,169.95,169.98,169.46,169.71,25635.0,168.445,168.4747,167.9593,168.2071,25635.0
2023-02-06 12:55:00,169.77,169.84,169.67,169.71,9722.0,168.2666,168.3359,168.1674,168.2071,9722.0
2023-02-06 13:00:00,169.74,169.77,169.47,169.57,12767.0,168.2368,168.2666,167.9692,168.0683,12767.0
2023-02-06 13:05:00,169.59,169.86,169.57,169.79,15603.0,168.0882,168.3558,168.0683,168.2864,15603.0
2023-02-06 13:10:00,169.81,169.81,169.43,169.78,18550.0,168.3062,168.3062,167.9296,168.2765,18550.0
2023-02-06 13:15:00,169.8,170.05,169.78,170.05,22811.0,168.2963,168.5441,168.2765,168.5441,22811.0
2023-02-06 13:20:00,170.0,170.03,169.77,169.85,10776.0,168.4945,168.5243,168.2666,168.3459,10776.0
2023-02-06 13:25:00,169.81,169.85,169.52,169.53,12737.0,168.3062,168.3459,168.0188,168.0287,12737.0
2023-02-06 13:30:00,169.51,169.65,169.5,169.59,7458.0,168.0089,168.1476,167.999,168.0882,7458.0
2023-02-06 13:35:00,169.62,169.75,169.57,169.65,9254.0,168.1179,168.2467,168.0683,168.1476,9254.0
2023-02-06 13:40:00,169.65,169.68,169.39,169.55,17909.0,168.1476,168.1774,167.8899,168.0485,17909.0
2023-02-06 13:45:00,169.54,169.58,169.31,169.39,181158.0,168.0386,168.0782,167.8106,167.8899,181158.0
2023-02-06 13:50:00,169.45,169.71,169.45,169.54,9189.0,167.9494,168.2071,167.9494,168.0386,9189.0
2023-02-06 13:55:00,169.52,169.85,169.51,169.81,11787.0,168.0188,168.3459,168.0089,168.3062,11787.0
2023-02-06 14:00:00,169.84,170.1,169.84,169.94,15349.0,168.3359,168.5936,168.3359,168.4351,15349.0
2023-02-06 14:05:00,169.97,170.04,169.89,170.01,17685.0,168.4648,168.5342,168.3855,168.5044,17685.0
2023-02-06 14:10:00,170.08,170.12,169.95,170.01,11235.0,168.5738,168.6135,168.445,168.5044,11235.0
2023-02-06 14:15:00,170.03,170.29,169.96,170.16,29745.0,168.5243,168.782,168.4549,168.6531,29745.0
2023-02-06 14:20:00,170.15,170.3,169.95,169.95,16889.0,168.6432,168.7919,168.445,168.445,16889.0
2023-02-06 14:25:00,169.94,169.94,169.78,169.81,14948.0,168.4351,168.4351,168.2765,168.3062,14948.0
2023-02-06 14:30:00,169.83,169.88,169.66,169.72,17666.0,168.326,168.3756,168.1575,168.217,17666.0
2023-02-06 14:35:00,169.69,169.81,169.56,169.62,13820.0,168.1873,168.3062,168.0584,168.1179,13820.0
2023-02-06 14:40:00,169.6,169.66,169.34,169.6,16711.0,168.0981,168.1575,167.8404,168.0981,16711.0
2023-02-06 14:45:00,169.59,169.67,169.47,169.67,24871.0,168.0882,168.1674,167.9692,168.1674,24871.0
2023-02-06 14:50:00,169.61,169.65,169.44,169.6,12447.0,168.108,168.1476,167.9395,168.0981,12447.0
2023-02-06 14:55:00,169.6,169.63,169.41,169.57,13080.0,168.0981,168.1278,167.9097,168.0683,13080.0
2023-02-06 15:00:00,169.57,169.59,169.43,169.46,12644.0,168.0683,168.0882,167.9296,167.9593,12644.0
2023-02-06 15:05:00,169.47,169.49,169.31,169.42,13607.0,167.9692,167.989,167.8106,167.9197,13607.0
2023-02-06 15:10:00,169.4,169.4,169.12,169.14,18412.0,167.8998,167.8998,167.6223,167.6421,18412.0
2023-02-06 15:15:00,169.13,169.2,168.97,169.01,70430.0,167.6322,167.7016,167.4736,167.5133,70430.0
2023-02-06 15:20:00,169.02,169.13,168.85,168.89,46881.0,167.5232,167.6322,167.3547,167.3944,46881.0
2023-02-06 15:25:00,168.88,169.03,168.83,168.91,23649.0,167.3844,167.5331,167.3349,167.4142,23649.0
2023-02-06 15:30:00,168.88,169.13,168.7,169.02,41283.0,167.3844,167.6322,167.206,167.5232,41283.0
2023-02-06 15:35:00,169.05,169.28,168.99,169.01,32958.0,167.5529,167.7809,167.4935,167.5133,32958.0
2023-02-06 15:40:00,169.02,169.14,168.94,169.01,43547.0,167.5232,167.6421,167.4439,167.5133,43547.0
2023-02-06 15:45:00,168.99,169.05,168.79,168.91,40821.0,167.4935,167.5529,167.2952,167.4142,40821.0
2023-02-06 15:50:00,168.92,169.19,168.92,169.06,71340.0,167.4241,167.6917,167.4241,167.5628,71340.0
2023-02-06 15:55:00,169.03,169.19,168.82,169.03,155039.0,167.5331,167.6917,167.325,167.5331,155039.0
2023-02-07 09:30:00,167.57,168.28,166.77,166.82,173544.0,166.086,166.7898,165.2931,165.3427,173544.0
2023-02-07 09:35:00,166.71,167.9,166.61,167.9,85278.0,165.2337,166.4131,165.1345,166.4131,85278.0
2023-02-07 09:40:00,167.87,168.36,167.8,168.29,94552.0,166.3834,166.869,166.314,166.7997,94552.0
2023-02-07 09:45:00,168.2,168.22,167.72,168.16,66390.0,166.7105,166.7303,166.2347,166.6708,66390.0
2023-02-07 09:50:00,168.17,168.92,168.11,168.49,91508.0,166.6807,167.4241,166.6213,166.9979,91508.0
2023-02-07 09:55:00,168.53,168.64,167.75,168.05,49065.0,167.0375,167.1466,166.2644,166.5618,49065.0
2023-02-07 10:00:00,168.04,168.18,167.64,168.09,84799.0,166.5519,166.6906,166.1554,166.6014,84799.0
2023-02-07 10:05:00,168.07,168.31,167.75,167.75,84623.0,166.5816,166.8195,166.2644,166.2644,84623.0
2023-02-07 10:10:00,167.7,168.12,167.56,168.0,53387.0,166.2149,166.6312,166.0761,166.5122,53387.0
2023-02-07 10:15:00,167.97,168.03,167.76,168.02,36691.0,166.4825,166.542,166.2744,166.5321,36691.0
2023-02-07 10:20:00,168.03,168.22,167.63,167.66,36538.0,166.542,166.7303,166.1455,166.1752,36538.0
2023-02-07 10:25:00,167.66,167.71,167.27,167.51,46629.0,166.1752,166.2248,165.7887,166.0266,46629.0
2023-02-07 10:30:00,167.5,168.15,167.5,168.12,60814.0,166.0167,166.6609,166.0167,166.6312,60814.0
2023-02-07 10:35:00,168.13,168.48,168.09,168.16,22550.0,166.6411,166.988,166.6014,166.6708,22550.0
2023-02-07 10:40:00,168.18,168.29,167.95,168.28,54698.0,166.6906,166.7997,166.4627,166.7898,54698.0
2023-02-07 10:45:00,168.31,168.33,167.99,168.06,44984.0,166.8195,166.8393,166.5023,166.5717,44984.0
2023-02-07 10:50:00,168.09,168.35,167.99,168.16,34961.0,166.6014,166.8591,166.5023,166.6708,34961.0
2023-02-07 10:55:00,168.11,168.27,167.84,167.99,51190.0,166.6213,166.7798,166.3537,166.5023,51190.0
2023-02-07 11:00:00,168.02,168.35,167.87,167.93,31340.0,166.5321,166.8591,166.3834,166.4429,31340.0
2023-02-07 11:05:00,167.88,168.45,167.86,168.4,33673.0,166.3933,166.9583,166.3735,166.9087,33673.0
2023-02-07 11:10:00,168.4,168.48,167.93,168.0,56269.0,166.9087,166.988,166.4429,166.5122,56269.0
2023-02-07 11:15:00,167.96,168.13,167.57,167.6,48649.0,166.4726,166.6411,166.086,166.1158,48649.0
2023-02-07 11:20:00,167.6,167.76,167.42,167.47,114541.0,166.1158,166.2744,165.9374,165.9869,114541.0
2023-02-07 11:25:00,167.5,167.67,167.4,167.49,56438.0,166.0167,166.1852,165.9175,166.0068,56438.0
2023-02-07 11:30:00,167.53,168.44,167.32,168.35,63363.0,166.0464,166.9483,165.8383,166.8591,63363.0
2023-02-07 11:35:00,168.35,168.41,168.06,168.09,20868.0,166.8591,166.9186,166.5717,166.6014,20868.0
2023-02-07 11:40:00,168.09,168.23,167.99,168.14,18897.0,166.6014,166.7402,166.5023,166.651,18897.0
2023-02-07 11:45:00,168.15,168.22,167.94,167.96,33501.0,166.6609,166.7303,166.4528,166.4726,33501.0
2023-02-07 11:50:00,167.94,167.96,167.77,167.78,23466.0,166.4528,166.4726,166.2843,166.2942,23466.0
2023-02-07 11:55:00,167.79,168.0,167.72,167.87,16795.0,166.3041,166.5122,166.2347,166.3834,16795.0
2023-02-07 12:00:00,167.85,167.86,167.66,167.8,30685.0,166.3636,166.3735,166.1752,166.314,30685.0
2023-02-07 12:05:00,167.8,167.81,167.43,167.44,51170.0,166.314,166.3239,165.9473,165.9572,51170.0
2023-02-07 12:10:00,167.45,167.46,167.2,167.3,62787.0,165.9671,165.977,165.7193,165.8184,62787.0
2023-02-07 12:15:00,167.28,167.92,167.27,167.85,42295.0,165.7986,166.4329,165.7887,166.3636,42295.0
2023-02-07 12:20:00,167.84,167.84,167.27,167.3,27578.0,166.3537,166.3537,165.7887,165.8184,27578.0
2023-02-07 12:25:00,167.36,167.7,167.31,167.7,24409.0,165.8779,166.2149,165.8283,166.2149,24409.0
2023-02-07 12:30:00,167.69,168.21,167.68,167.96,26069.0,166.205,166.7204,166.1951,166.4726,26069.0
2023-02-07 12:35:00,167.9,168.12,167.87,168.02,13545.0,166.4131,166.6312,166.3834,166.5321,13545.0
2023-02-07 12:40:00,168.0,168.87,167.96,168.8,52091.0,166.5122,167.3745,166.4726,167.3052,52091.0
2023-02-07 12:45:00,168.79,170.13,168.71,170.09,47411.0,167.2952,168.6234,167.2159,168.5837,47411.0
2023-02-07 12:50:00,170.09,170.71,169.8,170.62,88368.0,168.5837,169.1982,168.2963,169.109,88368.0
2023-02-07 12:55:00,170.65,171.23,170.5,170.78,41663.0,169.1388,169.7136,168.9901,169.2676,41663.0
2023-02-07 13:00:00,170.74,171.1,169.99,169.99,55787.0,169.228,169.5848,168.4846,168.4846,55787.0
2023-02-07 13:05:00,170.01,170.24,169.59,169.78,41810.0,168.5044,168.7324,168.0882,168.2765,41810.0
2023-02-07 13:10:00,169.8,170.01,169.46,169.49,38043.0,168.2963,168.5044,167.9593,167.989,38043.0
2023-02-07 13:15:00,169.48,169.56,168.7,169.25,34833.0,167.9791,168.0584,167.206,167.7512,34833.0
2023-02-07 13:20:00,169.22,169.23,168.59,168.9,30526.0,167.7214,167.7313,167.097,167.4043,30526.0
2023-02-07 13:25:00,168.87,169.1,168.06,168.14,56156.0,167.3745,167.6025,166.5717,166.651,56156.0
2023-02-07 13:30:00,168.13,168.13,166.94,166.95,67582.0,166.6411,166.6411,165.4616,165.4715,67582.0
2023-02-07 13:35:00,167.0,167.5,166.93,167.3,38135.0,165.5211,166.0167,165.4517,165.8184,38135.0
2023-02-07 13:40:00,167.34,167.85,167.2,167.34,25907.0,165.8581,166.3636,165.7193,165.8581,25907.0
2023-02-07 13:45:00,167.29,167.49,166.9,167.15,31482.0,165.8085,166.0068,165.422,165.6698,31482.0
2023-02-07 13:50:00,167.1,167.77,167.0,167.77,31265.0,165.6202,166.2843,165.5211,166.2843,31265.0
2023-02-07 13:55:00,167.75,167.91,167.34,167.58,21799.0,166.2644,166.423,165.8581,166.096,21799.0
2023-02-07 14:00:00,167.53,168.27,167.52,168.21,22983.0,166.0464,166.7798,166.0365,166.7204,22983.0
2023-02-07 14:05:00,168.22,169.1,168.17,168.93,60902.0,166.7303,167.6025,166.6807,167.434,60902.0
2023-02-07 14:10:00,168.92,169.21,168.85,169.0,36387.0,167.4241,167.7115,167.3547,167.5034,36387.0
2023-02-07 14:15:00,169.06,169.38,169.04,169.31,24395.0,167.5628,167.88,167.543,167.8106,24395.0
2023-02-07 14:20:00,169.31,169.44,169.03,169.27,49281.0,167.8106,167.9395,167.5331,167.771,49281.0
2023-02-07 14:25:00,169.25,169.72,169.05,169.41,94405.0,167.7512,168.217,167.5529,167.9097,94405.0
2023-02-07 14:30:00,169.41,170.18,169.3,170.09,59033.0,167.9097,168.6729,167.8007,168.5837,59033.0
2023-02-07 14:35:00,170.06,170.27,169.94,170.04,30103.0,168.554,168.7621,168.4351,168.5342,30103.0
2023-02-07 14:40:00,170.05,170.38,169.85,169.91,26100.0,168.5441,168.8712,168.3459,168.4053,26100.0
2023-02-07 14:45:00,169.92,170.22,169.92,170.14,27957.0,168.4152,168.7126,168.4152,168.6333,27957.0
2023-02-07 14:50:00,170.14,170.43,170.01,170.34,25070.0,168.6333,168.9207,168.5044,168.8315,25070.0
2023-02-07 14:55:00,170.34,170.39,170.14,170.2,41962.0,168.8315,168.8811,168.6333,168.6928,41962.0
2023-02-07 15:00:00,170.22,170.59,169.89,169.89,76010.0,168.7126,169.0793,168.3855,168.3855,76010.0
2023-02-07 15:05:00,169.89,170.14,169.89,170.05,43356.0,168.3855,168.6333,168.3855,168.5441,43356.0
2023-02-07 15:10:00,170.07,170.34,170.05,170.3,30124.0,168.5639,168.8315,168.5441,168.7919,30124.0
2023-02-07 15:15:00,170.3,170.7,170.29,170.69,42625.0,168.7919,169.1883,168.782,169.1784,42625.0
2023-02-07 15:20:00,170.72,170.91,170.67,170.91,53236.0,169.2081,169.3965,169.1586,169.3965,53236.0
2023-02-07 15:25:00,170.94,171.05,170.81,170.99,55683.0,169.4262,169.5352,169.2974,169.4758,55683.0
2023-02-07 15:30:00,170.99,171.09,170.89,170.99,78752.0,169.4758,169.5749,169.3766,169.4758,78752.0
2023-02-07 15:35:00,171.02,171.1,170.81,171.04,67862.0,169.5055,169.5848,169.2974,169.5253,67862.0
2023-02-07 15:40:00,171.06,171.16,170.95,171.12,55227.0,169.5451,169.6443,169.4361,169.6046,55227.0
2023-02-07 15:45:00,171.11,171.47,171.05,171.33,59728.0,169.5947,169.9515,169.5352,169.8127,59728.0
2023-02-07 15:50:00,171.35,171.73,171.33,171.66,96396.0,169.8326,170.2092,169.8127,170.1398,96396.0
2023-02-07 15:55:00,171.7,171.73,171.19,171.27,320668.0,170.1795,170.2092,169.674,169.7533,320668.0
2023-02-08 09:30:00,170.0,170.64,169.32,170.36,278822.0,168.4945,169.1289,167.8205,168.8513,278822.0
2023-02-08 09:35:00,170.37,170.91,170.22,170.63,42567.0,168.8612,169.3965,168.7126,169.1189,42567.0
2023-02-08 09:40:00,170.57,171.36,170.4,171.15,62899.0,169.0595,169.8425,168.891,169.6343,62899.0
2023-02-08 09:45:00,171.16,171.31,170.68,170.89,75044.0,169.6443,169.7929,169.1685,169.3766,75044.0
2023-02-08 09:50:00,170.89,171.17,170.15,170.91,110466.0,169.3766,169.6542,168.6432,169.3965,110466.0
2023-02-08 09:55:00,170.87,171.28,170.87,171.08,53117.0,169.3568,169.7632,169.3568,169.565,53117.0
2023-02-08 10:00:00,171.13,171.84,171.02,171.77,52124.0,169.6145,170.3182,169.5055,170.2488,52124.0
2023-02-08 10:05:00,171.8,172.2,171.49,171.9,59508.0,170.2786,170.675,169.9713,170.3777,59508.0
2023-02-08 10:10:00,171.87,171.94,171.45,171.62,26270.0,170.348,170.4173,169.9317,170.1002,26270.0
2023-02-08 10:15:00,171.61,171.93,171.51,171.74,25401.0,170.0903,170.4074,169.9912,170.2191,25401.0
2023-02-08 10:20:00,171.74,171.79,170.83,171.0,29383.0,170.2191,170.2687,169.3172,169.4857,29383.0
2023-02-08 10:25:00,170.98,171.03,170.32,170.43,18760.0,169.4658,169.5154,168.8117,168.9207,18760.0
2023-02-08 10:30:00,170.34,170.38,169.78,170.09,62282.0,168.8315,168.8712,168.2765,168.5837,62282.0
2023-02-08 10:35:00,170.07,170.67,169.91,170.65,27674.0,168.5639,169.1586,168.4053,169.1388,27674.0
2023-02-08 10:40:00,170.69,170.71,169.98,170.07,15287.0,169.1784,169.1982,168.4747,168.5639,15287.0
2023-02-08 10:45:00,170.07,170.71,169.97,170.6,44613.0,168.5639,169.1982,168.4648,169.0892,44613.0
2023-02-08 10:50:00,170.57,170.63,170.11,170.42,26204.0,169.0595,169.1189,168.6035,168.9108,26204.0
2023-02-08 10:55:00,170.41,170.47,170.12,170.12,15969.0,168.9009,168.9604,168.6135,168.6135,15969.0
2023-02-08 11:00:00,170.08,170.3,169.88,170.17,39117.0,168.5738,168.7919,168.3756,168.663,39117.0
2023-02-08 11:05:00,170.2,170.32,169.94,170.17,36698.0,168.6928,168.8117,168.4351,168.663,36698.0
2023-02-08 11:10:00,170.21,170.27,169.92,170.03,28157.0,168.7027,168.7621,168.4152,168.5243,28157.0
2023-02-08 11:15:00,170.04,170.37,169.99,170.36,24286.0,168.5342,168.8612,168.4846,168.8513,24286.0
2023-02-08 11:20:00,170.36,170.45,169.8,169.83,28852.0,168.8513,168.9405,168.2963,168.326,28852.0
2023-02-08 11:25:00,169.84,169.9,169.46,169.83,108359.0,168.3359,168.3954,167.9593,168.326,108359.0
2023-02-08 11:30:00,169.82,169.99,169.78,169.88,35111.0,168.3161,168.4846,168.2765,168.3756,35111.0
2023-02-08 11:35:00,169.89,170.15,169.89,170.05,23547.0,168.3855,168.6432,168.3855,168.5441,23547.0
2023-02-08 11:40:00,170.05,170.06,169.37,169.56,103297.0,168.5441,168.554,167.8701,168.0584,103297.0
2023-02-08 11:45:00,169.56,169.83,169.39,169.47,15666.0,168.0584,168.326,167.8899,167.9692,15666.0
2023-02-08 11:50:00,169.47,169.59,169.23,169.5,47174.0,167.9692,168.0882,167.7313,167.999,47174.0
2023-02-08 11:55:00,169.46,170.07,169.44,170.02,22934.0,167.9593,168.5639,167.9395,168.5143,22934.0
2023-02-08 12:00:00,170.02,170.04,169.67,169.7,22180.0,168.5143,168.5342,168.1674,168.1972,22180.0
2023-02-08 12:05:00,169.7,170.06,169.6,170.05,26403.0,168.1972,168.554,168.0981,168.5441,26403.0
2023-02-08 12:10:00,170.07,170.22,169.81,169.84,33927.0,168.5639,168.7126,168.3062,168.3359,33927.0
2023-02-08 12:15:00,169.78,170.22,169.77,170.18,28359.0,168.2765,168.7126,168.2666,168.6729,28359.0
2023-02-08 12:20:00,170.2,170.55,170.19,170.35,29876.0,168.6928,169.0397,168.6828,168.8414,29876.0
2023-02-08 12:25:00,170.34,171.68,170.11,171.56,613381.0,168.8315,170.1596,168.6035,170.0407,613381.0
2023-02-08 12:30:00,171.56,172.08,170.92,171.19,565588.0,170.0407,170.5561,169.4064,169.674,565588.0
2023-02-08 12:35:00,171.15,172.45,170.58,170.62,334131.0,169.6343,170.9228,169.0694,169.109,334131.0
2023-02-08 12:40:00,170.63,170.63,169.66,169.92,257284.0,169.1189,169.1189,168.1575,168.4152,257284.0
2023-02-08 12:45:00,169.92,170.37,169.86,170.14,66478.0,168.4152,168.8612,168.3558,168.6333,66478.0
2023-02-08 12:50:00,170.19,170.37,170.0,170.26,25150.0,168.6828,168.8612,168.4945,168.7522,25150.0
2023-02-08 12:55:00,170.3,170.54,170.25,170.4,55527.0,168.7919,169.0297,168.7423,168.891,55527.0
2023-02-08 13:00:00,170.41,170.56,170.27,170.39,39083.0,168.9009,169.0496,168.7621,168.8811,39083.0
2023-02-08 13:05:00,170.45,170.57,170.12,170.23,78876.0,168.9405,169.0595,168.6135,168.7225,78876.0
2023-02-08 13:10:00,170.17,170.51,169.97,170.47,26043.0,168.663,169.0,168.4648,168.9604,26043.0
2023-02-08 13:15:00,170.46,170.55,170.05,170.2,17203.0,168.9505,169.0397,168.5441,168.6928,17203.0
2023-02-08 13:20:00,170.21,170.35,170.1,170.2,12028.0,168.7027,168.8414,168.5936,168.6928,12028.0
2023-02-08 13:25:00,170.22,170.24,169.53,169.56,16456.0,168.7126,168.7324,168.0287,168.0584,16456.0
2023-02-08 13:30:00,169.53,169.63,169.32,169.53,46813.0,168.0287,168.1278,167.8205,168.0287,46813.0
2023-02-08 13:35:00,169.54,169.79,169.38,169.45,39551.0,168.0386,168.2864,167.88,167.9494,39551.0
2023-02-08 13:40:00,169.49,169.77,169.46,169.66,58493.0,167.989,168.2666,167.9593,168.1575,58493.0
2023-02-08 13:45:00,169.66,169.74,169.39,169.41,23347.0,168.1575,168.2368,167.8899,167.9097,23347.0
2023-02-08 13:50:00,169.39,169.6,169.31,169.33,27411.0,167.8899,168.0981,167.8106,167.8305,27411.0
2023-02-08 13:55:00,169.35,169.91,169.34,169.88,46425.0,167.8503,168.4053,167.8404,168.3756,46425.0
2023-02-08 14:00:00,169.91,170.0,169.74,169.82,21993.0,168.4053,168.4945,168.2368,168.3161,21993.0
2023-02-08 14:05:00,169.82,169.86,169.49,169.73,25242.0,168.3161,168.3558,167.989,168.2269,25242.0
2023-02-08 14:10:00,169.75,170.04,169.74,170.0,21331.0,168.2467,168.5342,168.2368,168.4945,21331.0
2023-02-08 14:15:00,170.05,170.14,169.9,170.06,32734.0,168.5441,168.6333,168.3954,168.554,32734.0
2023-02-08 14:20:00,170.03,170.11,169.78,169.83,33346.0,168.5243,168.6035,168.2765,168.326,33346.0
2023-02-08 14:25:00,169.83,170.03,169.83,169.94,60104.0,168.326,168.5243,168.326,168.4351,60104.0
2023-02-08 14:30:00,169.92,170.03,169.85,169.89,35502.0,168.4152,168.5243,168.3459,168.3855,35502.0
2023-02-08 14:35:00,169.93,170.1,169.75,170.0,46400.0,168.4251,168.5936,168.2467,168.4945,46400.0
2023-02-08 14:40:00,170.01,170.07,169.69,169.78,48993.0,168.5044,168.5639,168.1873,168.2765,48993.0
2023-02-08 14:45:00,169.79,169.8,169.64,169.74,44482.0,168.2864,168.2963,168.1377,168.2368,44482.0
2023-02-08 14:50:00,169.73,169.97,169.73,169.96,33917.0,168.2269,168.4648,168.2269,168.4549,33917.0
2023-02-08 14:55:00,169.93,170.15,169.92,170.08,21224.0,168.4251,168.6432,168.4152,168.5738,21224.0
2023-02-08 15:00:00,170.11,170.14,169.79,169.84,34712.0,168.6035,168.6333,168.2864,168.3359,34712.0
2023-02-08 15:05:00,169.83,169.86,169.58,169.75,30840.0,168.326,168.3558,168.0782,168.2467,30840.0
2023-02-08 15:10:00,169.77,169.86,169.67,169.79,44060.0,168.2666,168.3558,168.1674,168.2864,44060.0
2023-02-08 15:15:00,169.79,169.94,169.67,169.8,45565.0,168.2864,168.4351,168.1674,168.2963,45565.0
2023-02-08 15:20:00,169.81,170.11,169.81,169.99,25602.0,168.3062,168.6035,168.3062,168.4846,25602.0
2023-02-08 15:25:00,170.04,170.05,169.78,169.86,25821.0,168.5342,168.5441,168.2765,168.3558,25821.0
2023-02-08 15:30:00,169.84,169.99,169.49,169.52,40108.0,168.3359,168.4846,167.989,168.0188,40108.0
2023-02-08 15:35:00,169.54,169.75,169.47,169.72,30342.0,168.0386,168.2467,167.9692,168.217,30342.0
2023-02-08 15:40:00,169.72,169.83,169.63,169.64,34986.0,168.217,168.326,168.1278,168.1377,34986.0
2023-02-08 15:45:00,169.64,169.66,169.41,169.45,50094.0,168.1377,168.1575,167.9097,167.9494,50094.0
2023-02-08 15:50:00,169.45,169.82,169.36,169.47,90289.0,167.9494,168.3161,167.8602,167.9692,90289.0
2023-02-08 15:55:00,169.5,169.77,169.39,169.64,184302.0,167.999,168.2666,167.8899,168.1377,184302.0
2023-02-09 09:30:00,173.33,173.45,172.04,173.05,264104.0,171.795,171.914,170.5165,171.5175,264104.0
2023-02-09 09:35:00,173.0,173.67,172.58,173.67,135473.0,171.468,172.132,171.0517,172.132,135473.0
2023-02-09 09:40:00,173.63,174.55,173.63,173.98,377345.0,172.0924,173.0042,172.0924,172.4393,377345.0
2023-02-09 09:45:00,173.91,174.71,173.7,174.64,338825.0,172.3699,173.1628,172.1618,173.0934,338825.0
2023-02-09 09:50:00,174.66,175.09,174.4,174.47,319787.0,173.1133,173.5394,172.8556,172.9249,319787.0
2023-02-09 09:55:00,174.47,175.06,174.41,174.7,106787.0,172.9249,173.5097,172.8655,173.1529,106787.0
2023-02-09 10:00:00,174.75,175.17,174.54,174.7,175642.0,173.2025,173.6187,172.9943,173.1529,175642.0
2023-02-09 10:05:00,174.63,175.09,174.44,174.7,206664.0,173.0835,173.5394,172.8952,173.1529,206664.0
2023-02-09 10:10:00,174.74,174.92,174.42,174.55,57616.0,173.1925,173.371,172.8754,173.0042,57616.0
2023-02-09 10:15:00,174.56,174.93,174.39,174.88,123251.0,173.0141,173.3809,172.8456,173.3313,123251.0
2023-02-09 10:20:00,174.92,175.38,174.82,175.18,105185.0,173.371,173.8269,173.2718,173.6287,105185.0
2023-02-09 10:25:00,175.19,175.19,174.45,174.5,118606.0,173.6386,173.6386,172.9051,172.9547,118606.0
2023-02-09 10:30:00,174.49,174.89,174.4,174.57,75397.0,172.9448,173.3412,172.8556,173.0241,75397.0
2023-02-09 10:35:00,174.65,174.74,174.43,174.55,44932.0,173.1033,173.1925,172.8853,173.0042,44932.0
2023-02-09 10:40:00,174.52,174.6,173.97,174.1,112662.0,172.9745,173.0538,172.4294,172.5582,112662.0
2023-02-09 10:45:00,174.12,174.73,173.97,174.57,70520.0,172.578,173.1826,172.4294,173.0241,70520.0
2023-02-09 10:50:00,174.54,174.79,174.39,174.53,70846.0,172.9943,173.2421,172.8456,172.9844,70846.0
2023-02-09 10:55:00,174.52,174.89,174.28,174.84,28666.0,172.9745,173.3412,172.7366,173.2917,28666.0
2023-02-09 11:00:00,174.87,175.11,174.23,174.6,203689.0,173.3214,173.5593,172.6871,173.0538,203689.0
2023-02-09 11:05:00,174.54,174.66,174.23,174.58,68111.0,172.9943,173.1133,172.6871,173.034,68111.0
2023-02-09 11:10:00,174.53,174.63,174.15,174.47,75492.0,172.9844,173.0835,172.6078,172.9249,75492.0
2023-02-09 11:15:00,174.44,174.45,173.65,173.76,52336.0,172.8952,172.9051,172.1122,172.2212,52336.0
2023-02-09 11:20:00,173.72,173.73,173.0,173.0,63534.0,172.1816,172.1915,171.468,171.468,63534.0
2023-02-09 11:25:00,173.0,173.36,172.82,173.22,106239.0,171.468,171.8248,171.2896,171.686,106239.0
2023-02-09 11:30:00,173.22,173.49,172.95,172.95,52721.0,171.686,171.9536,171.4184,171.4184,52721.0
2023-02-09 11:35:00,172.91,173.57,172.91,173.54,42352.0,171.3788,172.0329,171.3788,172.0032,42352.0
2023-02-09 11:40:00,173.53,173.83,173.49,173.77,38558.0,171.9933,172.2906,171.9536,172.2311,38558.0
2023-02-09 11:45:00,173.8,174.05,173.7,174.03,82061.0,172.2609,172.5087,172.1618,172.4888,82061.0
2023-02-09 11:50:00,174.0,174.09,173.83,173.99,28070.0,172.4591,172.5483,172.2906,172.4492,28070.0
2023-02-09 11:55:00,174.0,174.21,173.94,174.14,33900.0,172.4591,172.6672,172.3996,172.5979,33900.0
2023-02-09 12:00:00,174.15,174.45,174.07,174.15,24386.0,172.6078,172.9051,172.5285,172.6078,24386.0
2023-02-09 12:05:00,174.16,174.45,174.04,174.45,35278.0,172.6177,172.9051,172.4987,172.9051,35278.0
2023-02-09 12:10:00,174.42,174.75,174.4,174.59,122064.0,172.8754,173.2025,172.8556,173.0439,122064.0
2023-02-09 12:15:00,174.54,174.76,174.4,174.75,56649.0,172.9943,173.2124,172.8556,173.2025,56649.0
2023-02-09 12:20:00,174.73,174.9,174.67,174.85,65027.0,173.1826,173.3511,173.1232,173.3016,65027.0
2023-02-09 12:25:00,174.84,174.96,174.63,174.7,68831.0,173.2917,173.4106,173.0835,173.1529,68831.0
2023-02-09 12:30:00,174.7,174.91,174.58,174.67,156541.0,173.1529,173.361,173.034,173.1232,156541.0
2023-02-09 12:35:00,174.66,174.7,174.2,174.24,66894.0,173.1133,173.1529,172.6573,172.697,66894.0
2023-02-09 12:40:00,174.22,174.3,174.02,174.16,82991.0,172.6772,172.7564,172.4789,172.6177,82991.0
2023-02-09 12:45:00,174.18,174.18,173.83,174.06,44453.0,172.6375,172.6375,172.2906,172.5186,44453.0
2023-02-09 12:50:00,174.06,174.67,174.05,174.57,72686.0,172.5186,173.1232,172.5087,173.0241,72686.0
2023-02-09 12:55:00,174.64,174.78,174.55,174.78,28643.0,173.0934,173.2322,173.0042,173.2322,28643.0
2023-02-09 13:00:00,174.72,174.72,174.33,174.56,48768.0,173.1727,173.1727,172.7862,173.0141,48768.0
2023-02-09 13:05:00,174.57,174.63,174.45,174.59,36667.0,173.0241,173.0835,172.9051,173.0439,36667.0
2023-02-09 13:10:00,174.58,174.64,174.34,174.53,25944.0,173.034,173.0934,172.7961,172.9844,25944.0
2023-02-09 13:15:00,174.63,174.72,174.48,174.62,38561.0,173.0835,173.1727,172.9349,173.0736,38561.0
2023-02-09 13:20:00,174.62,174.78,174.53,174.58,25854.0,173.0736,173.2322,172.9844,173.034,25854.0
2023-02-09 13:25:00,174.58,174.88,174.57,174.62,24276.0,173.034,173.3313,173.0241,173.0736,24276.0
2023-02-09 13:30:00,174.62,174.91,174.49,174.91,62224.0,173.0736,173.361,172.9448,173.361,62224.0
2023-02-09 13:35:00,174.89,174.9,174.63,174.8,48453.0,173.3412,173.3511,173.0835,173.252,48453.0
2023-02-09 13:40:00,174.83,174.83,174.37,174.53,57686.0,173.2818,173.2818,172.8258,172.9844,57686.0
2023-02-09 13:45:00,174.56,174.56,174.15,174.33,66659.0,173.0141,173.0141,172.6078,172.7862,66659.0
2023-02-09 13:50:00,174.32,174.48,173.83,173.92,72762.0,172.7763,172.9349,172.2906,172.3798,72762.0
2023-02-09 13:55:00,173.93,173.93,173.54,173.77,135804.0,172.3897,172.3897,172.0032,172.2311,135804.0
2023-02-09 14:00:00,173.72,174.04,173.72,174.03,74059.0,172.1816,172.4987,172.1816,172.4888,74059.0
2023-02-09 14:05:00,174.0,174.12,173.87,174.12,56886.0,172.4591,172.578,172.3303,172.578,56886.0
2023-02-09 14:10:00,174.09,174.13,173.8,173.92,57554.0,172.5483,172.5879,172.2609,172.3798,57554.0
2023-02-09 14:15:00,173.88,173.91,173.09,173.23,121817.0,172.3402,172.3699,171.5572,171.6959,121817.0
2023-02-09 14:20:00,173.23,173.58,173.2,173.47,58216.0,171.6959,172.0428,171.6662,171.9338,58216.0
2023-02-09 14:25:00,173.51,173.73,173.49,173.52,33685.0,171.9734,172.1915,171.9536,171.9834,33685.0
2023-02-09 14:30:00,173.49,173.86,173.48,173.61,36737.0,171.9536,172.3203,171.9437,172.0726,36737.0
2023-02-09 14:35:00,173.59,173.69,173.46,173.65,35573.0,172.0527,172.1518,171.9239,172.1122,35573.0
2023-02-09 14:40:00,173.66,174.03,173.66,174.02,45721.0,172.1221,172.4888,172.1221,172.4789,45721.0
2023-02-09 14:45:00,174.04,174.1,173.81,173.91,57488.0,172.4987,172.5582,172.2708,172.3699,57488.0
2023-02-09 14:50:00,173.93,173.98,173.84,173.9,73078.0,172.3897,172.4393,172.3005,172.36,73078.0
2023-02-09 14:55:00,173.9,173.93,173.7,173.89,52671.0,172.36,172.3897,172.1618,172.3501,52671.0
2023-02-09 15:00:00,173.93,174.07,173.69,173.69,111931.0,172.3897,172.5285,172.1518,172.1518,111931.0
2023-02-09 15:05:00,173.71,173.89,173.54,173.86,162473.0,172.1717,172.3501,172.0032,172.3203,162473.0
2023-02-09 15:10:00,173.86,173.95,173.66,173.69,76390.0,172.3203,172.4095,172.1221,172.1518,76390.0
2023-02-09 15:15:00,173.67,173.69,173.11,173.13,40984.0,172.132,172.1518,171.577,171.5968,40984.0
2023-02-09 15:20:00,173.15,173.19,172.53,172.54,52430.0,171.6166,171.6563,171.0021,171.012,52430.0
2023-02-09 15:25:00,172.52,172.62,172.42,172.57,94567.0,170.9922,171.0913,170.8931,171.0418,94567.0
2023-02-09 15:30:00,172.55,172.6,172.27,172.31,119225.0,171.0219,171.0715,170.7444,170.7841,119225.0
2023-02-09 15:35:00,172.31,172.86,172.01,172.84,124411.0,170.7841,171.3292,170.4867,171.3094,124411.0
2023-02-09 15:40:00,172.86,173.16,172.81,173.08,114894.0,171.3292,171.6265,171.2796,171.5472,114894.0
2023-02-09 15:45:00,173.08,173.17,172.97,173.03,135706.0,171.5472,171.6365,171.4382,171.4977,135706.0
2023-02-09 15:50:00,173.01,173.86,173.01,173.7,248048.0,171.4779,172.3203,171.4779,172.1618,248048.0
2023-02-09 15:55:00,173.72,173.88,173.29,173.76,798985.0,172.1816,172.3402,171.7554,172.2212,798985.0
2023-02-10 09:30:00,167.66,168.9,166.0,168.05,711690.0,166.1752,167.4043,164.5299,166.5618,711690.0
2023-02-10 09:35:00,168.08,168.78,167.71,168.01,345432.0,166.5915,167.2853,166.2248,166.5221,345432.0
2023-02-10 09:40:00,168.0,168.03,166.57,167.18,388683.0,166.5122,166.542,165.0949,165.6995,388683.0
2023-02-10 09:45:00,167.12,168.09,166.87,167.82,265328.0,165.64,166.6014,165.3922,166.3338,265328.0
2023-02-10 09:50:00,167.82,168.38,167.15,167.25,92772.0,166.3338,166.8889,165.6698,165.7689,92772.0
2023-02-10 09:55:00,167.22,167.85,167.11,167.76,90125.0,165.7391,166.3636,165.6301,166.2744,90125.0
2023-02-10 10:00:00,167.71,167.81,166.97,167.75,176903.0,166.2248,166.3239,165.4914,166.2644,176903.0
2023-02-10 10:05:00,167.8,168.42,167.69,168.16,119740.0,166.314,166.9285,166.205,166.6708,119740.0
2023-02-10 10:10:00,168.16,169.35,168.16,168.88,212034.0,166.6708,167.8503,166.6708,167.3844,212034.0
2023-02-10 10:15:00,168.94,169.53,168.66,169.13,86258.0,167.4439,168.0287,167.1664,167.6322,86258.0
2023-02-10 10:20:00,169.2,169.74,169.13,169.54,123234.0,167.7016,168.2368,167.6322,168.0386,123234.0
2023-02-10 10:25:00,169.63,169.64,168.79,168.87,61404.0,168.1278,168.1377,167.2952,167.3745,61404.0
2023-02-10 10:30:00,168.79,169.0,168.18,168.34,63208.0,167.2952,167.5034,166.6906,166.8492,63208.0
2023-02-10 10:35:00,168.33,168.45,167.95,168.01,64358.0,166.8393,166.9583,166.4627,166.5221,64358.0
2023-02-10 10:40:00,167.97,167.99,167.32,167.46,83868.0,166.4825,166.5023,165.8383,165.977,83868.0
2023-02-10 10:45:00,167.45,167.45,167.02,167.15,81562.0,165.9671,165.9671,165.5409,165.6698,81562.0
2023-02-10 10:50:00,167.11,167.12,166.1,166.57,227656.0,165.6301,165.64,164.6291,165.0949,227656.0
2023-02-10 10:55:00,166.57,166.72,165.75,166.65,739401.0,165.0949,165.2436,164.2822,165.1742,739401.0
2023-02-10 11:00:00,166.58,166.58,165.63,165.65,91599.0,165.1048,165.1048,164.1632,164.183,91599.0
2023-02-10 11:05:00,165.6,166.5,165.33,166.45,195765.0,164.1335,165.0255,163.8659,164.976,195765.0
2023-02-10 11:10:00,166.45,166.58,166.08,166.53,128184.0,164.976,165.1048,164.6092,165.0553,128184.0
2023-02-10 11:15:00,166.53,166.97,166.39,166.94,99605.0,165.0553,165.4914,164.9165,165.4616,99605.0
2023-02-10 11:20:00,166.95,167.23,166.76,167.0,48655.0,165.4715,165.7491,165.2832,165.5211,48655.0
2023-02-10 11:25:00,166.96,166.98,166.5,166.74,41697.0,165.4814,165.5013,165.0255,165.2634,41697.0
2023-02-10 11:30:00,166.74,166.74,166.01,166.19,33071.0,165.2634,165.2634,164.5399,164.7183,33071.0
2023-02-10 11:35:00,166.19,166.38,166.0,166.23,23754.0,164.7183,164.9066,164.5299,164.7579,23754.0
2023-02-10 11:40:00,166.23,166.23,165.99,166.13,18435.0,164.7579,164.7579,164.52,164.6588,18435.0
2023-02-10 11:45:00,166.09,166.36,165.79,166.25,76863.0,164.6191,164.8868,164.3218,164.7777,76863.0
2023-02-10 11:50:00,166.22,166.32,165.84,166.13,44064.0,164.748,164.8471,164.3714,164.6588,44064.0
2023-02-10 11:55:00,166.13,166.41,165.7,165.84,48241.0,164.6588,164.9363,164.2326,164.3714,48241.0
2023-02-10 12:00:00,165.84,166.02,165.58,165.84,56137.0,164.3714,164.5498,164.1137,164.3714,56137.0
2023-02-10 12:05:00,165.79,166.14,165.79,166.01,29935.0,164.3218,164.6687,164.3218,164.5399,29935.0
2023-02-10 12:10:00,166.02,166.33,166.02,166.13,26093.0,164.5498,164.857,164.5498,164.6588,26093.0
2023-02-10 12:15:00,166.05,166.1,165.69,165.78,42367.0,164.5795,164.6291,164.2227,164.3119,42367.0
2023-02-10 12:20:00,165.78,166.18,165.78,166.11,26774.0,164.3119,164.7084,164.3119,164.639,26774.0
2023-02-10 12:25:00,166.13,166.35,165.99,166.08,36424.0,164.6588,164.8768,164.52,164.6092,36424.0
2023-02-10 12:30:00,166.08,166.47,165.96,166.06,57388.0,164.6092,164.9958,164.4903,164.5894,57388.0
2023-02-10 12:35:00,166.06,166.36,165.99,166.26,35371.0,164.5894,164.8868,164.52,164.7876,35371.0
2023-02-10 12:40:00,166.25,166.7,166.17,166.18,43631.0,164.7777,165.2237,164.6984,164.7084,43631.0
2023-02-10 12:45:00,166.19,166.26,165.99,166.09,35866.0,164.7183,164.7876,164.52,164.6191,35866.0
2023-02-10 12:50:00,166.09,166.39,166.07,166.39,13915.0,164.6191,164.9165,164.5993,164.9165,13915.0
2023-02-10 12:55:00,166.4,166.68,166.32,166.63,20476.0,164.9264,165.2039,164.8471,165.1544,20476.0
2023-02-10 13:00:00,166.64,166.7,166.48,166.53,55061.0,165.1643,165.2237,165.0057,165.0553,55061.0
2023-02-10 13:05:00,166.55,166.71,166.4,166.47,27688.0,165.0751,165.2337,164.9264,164.9958,27688.0
2023-02-10 13:10:00,166.49,166.51,166.39,166.42,24252.0,165.0156,165.0354,164.9165,164.9462,24252.0
2023-02-10 13:15:00,166.43,166.78,166.42,166.71,32676.0,164.9561,165.303,164.9462,165.2337,32676.0
2023-02-10 13:20:00,166.74,166.95,166.69,166.74,28423.0,165.2634,165.4715,165.2138,165.2634,28423.0
2023-02-10 13:25:00,166.72,166.77,166.53,166.63,26332.0,165.2436,165.2931,165.0553,165.1544,26332.0
2023-02-10 13:30:00,166.64,166.65,166.3,166.42,23710.0,165.1643,165.1742,164.8273,164.9462,23710.0
2023-02-10 13:35:00,166.41,166.54,166.25,166.35,20496.0,164.9363,165.0652,164.7777,164.8768,20496.0
2023-02-10 13:40:00,166.33,166.33,165.99,166.09,26671.0,164.857,164.857,164.52,164.6191,26671.0
2023-02-10 13:45:00,166.05,166.27,166.03,166.25,30305.0,164.5795,164.7976,164.5597,164.7777,30305.0
2023-02-10 13:50:00,166.25,166.42,166.16,166.4,18042.0,164.7777,164.9462,164.6885,164.9264,18042.0
2023-02-10 13:55:00,166.37,166.37,166.22,166.22,14270.0,164.8967,164.8967,164.748,164.748,14270.0
2023-02-10 14:00:00,166.27,166.4,166.14,166.23,20977.0,164.7976,164.9264,164.6687,164.7579,20977.0
2023-02-10 14:05:00,166.23,166.23,166.02,166.04,24161.0,164.7579,164.7579,164.5498,164.5696,24161.0
2023-02-10 14:10:00,166.04,166.34,166.0,166.31,23654.0,164.5696,164.8669,164.5299,164.8372,23654.0
2023-02-10 14:15:00,166.3,166.4,166.15,166.39,17278.0,164.8273,164.9264,164.6786,164.9165,17278.0
2023-02-10 14:20:00,166.4,166.56,166.3,166.42,55651.0,164.9264,165.085,164.8273,164.9462,55651.0
2023-02-10 14:25:00,166.4,166.52,166.37,166.42,28760.0,164.9264,165.0453,164.8967,164.9462,28760.0
2023-02-10 14:30:00,166.4,166.71,166.26,166.65,57963.0,164.9264,165.2337,164.7876,165.1742,57963.0
2023-02-10 14:35:00,166.66,166.84,166.58,166.81,20649.0,165.1841,165.3625,165.1048,165.3328,20649.0
2023-02-10 14:40:00,166.81,166.81,166.54,166.8,40076.0,165.3328,165.3328,165.0652,165.3229,40076.0
2023-02-10 14:45:00,166.8,166.8,166.48,166.58,32474.0,165.3229,165.3229,165.0057,165.1048,32474.0
2023-02-10 14:50:00,166.57,166.6,166.38,166.56,58032.0,165.0949,165.1246,164.9066,165.085,58032.0
2023-02-10 14:55:00,166.53,166.58,166.23,166.53,36637.0,165.0553,165.1048,164.7579,165.0553,36637.0
2023-02-10 15:00:00,166.56,166.64,166.36,166.38,34324.0,165.085,165.1643,164.8868,164.9066,34324.0
2023-02-10 15:05:00,166.41,166.92,166.41,166.74,111109.0,164.9363,165.4418,164.9363,165.2634,111109.0
2023-02-10 15:10:00,166.74,166.93,166.7,166.8,43571.0,165.2634,165.4517,165.2237,165.3229,43571.0
2023-02-10 15:15:00,166.83,166.86,166.55,166.62,63052.0,165.3526,165.3823,165.0751,165.1445,63052.0
2023-02-10 15:20:00,166.59,166.59,166.33,166.34,27276.0,165.1147,165.1147,164.857,164.8669,27276.0
2023-02-10 15:25:00,166.34,166.5,166.26,166.44,36831.0,164.8669,165.0255,164.7876,164.9661,36831.0
2023-02-10 15:30:00,166.44,166.61,166.32,166.58,59993.0,164.9661,165.1345,164.8471,165.1048,59993.0
2023-02-10 15:35:00,166.55,166.82,166.53,166.7,68969.0,165.0751,165.3427,165.0553,165.2237,68969.0
2023-02-10 15:40:00,166.68,166.8,166.52,166.62,54842.0,165.2039,165.3229,165.0453,165.1445,54842.0
2023-02-10 15:45:00,166.62,167.14,166.6,166.96,190025.0,165.1445,165.6599,165.1246,165.4814,190025.0
2023-02-10 15:50:00,167.0,167.1,166.73,167.0,112726.0,165.5211,165.6202,165.2535,165.5211,112726.0
2023-02-10 15:55:00,167.02,167.26,166.95,167.03,240307.0,165.5409,165.7788,165.4715,165.5508,240307.0
2023-02-13 09:30:00,168.28,169.27,167.91,168.18,133607.0,166.7898,167.771,166.423,166.6906,133607.0
2023-02-13 09:35:00,168.16,168.29,166.95,167.27,62172.0,166.6708,166.7997,165.4715,165.7887,62172.0
2023-02-13 09:40:00,167.3,168.23,167.3,167.73,86002.0,165.8184,166.7402,165.8184,166.2446,86002.0
2023-02-13 09:45:00,167.86,168.62,167.8,168.6,82766.0,166.3735,167.1267,166.314,167.1069,82766.0
2023-02-13 09:50:00,168.61,168.97,168.28,168.76,124532.0,167.1168,167.4736,166.7898,167.2655,124532.0
2023-02-13 09:55:00,168.8,169.58,168.55,169.43,80014.0,167.3052,168.0782,167.0574,167.9296,80014.0
2023-02-13 10:00:00,169.46,170.11,169.38,169.54,102081.0,167.9593,168.6035,167.88,168.0386,102081.0
2023-02-13 10:05:00,169.49,169.8,168.92,169.11,76033.0,167.989,168.2963,167.4241,167.6124,76033.0
2023-02-13 10:10:00,169.12,169.3,168.55,168.81,29228.0,167.6223,167.8007,167.0574,167.3151,29228.0
2023-02-13 10:15:00,168.79,168.99,168.35,168.5,68261.0,167.2952,167.4935,166.8591,167.0078,68261.0
2023-02-13 10:20:00,168.58,168.91,168.33,168.53,20325.0,167.0871,167.4142,166.8393,167.0375,20325.0
2023-02-13 10:25:00,168.49,169.01,168.39,168.9,25435.0,166.9979,167.5133,166.8988,167.4043,25435.0
2023-02-13 10:30:00,168.95,169.22,168.78,169.17,81467.0,167.4538,167.7214,167.2853,167.6719,81467.0
2023-02-13 10:35:00,169.2,169.53,169.07,169.3,22704.0,167.7016,168.0287,167.5728,167.8007,22704.0
2023-02-13 10:40:00,169.31,169.41,169.05,169.32,14537.0,167.8106,167.9097,167.5529,167.8205,14537.0
2023-02-13 10:45:00,169.3,169.73,169.28,169.69,25768.0,167.8007,168.2269,167.7809,168.1873,25768.0
2023-02-13 10:50:00,169.71,169.89,169.61,169.79,42358.0,168.2071,168.3855,168.108,168.2864,42358.0
2023-02-13 10:55:00,169.84,169.89,169.6,169.62,37102.0,168.3359,168.3855,168.0981,168.1179,37102.0
2023-02-13 11:00:00,169.63,170.3,169.63,170.27,81454.0,168.1278,168.7919,168.1278,168.7621,81454.0
2023-02-13 11:05:00,170.3,170.59,170.27,170.5,66437.0,168.7919,169.0793,168.7621,168.9901,66437.0
2023-02-13 11:10:00,170.48,170.55,170.03,170.39,78314.0,168.9703,169.0397,168.5243,168.8811,78314.0
2023-02-13 11:15:00,170.41,170.8,170.41,170.55,35086.0,168.9009,169.2874,168.9009,169.0397,35086.0
2023-02-13 11:20:00,170.56,170.59,170.09,170.15,29217.0,169.0496,169.0793,168.5837,168.6432,29217.0
2023-02-13 11:25:00,170.16,170.26,170.03,170.24,44076.0,168.6531,168.7522,168.5243,168.7324,44076.0
2023-02-13 11:30:00,170.24,170.29,169.92,169.98,33866.0,168.7324,168.782,168.4152,168.4747,33866.0
2023-02-13 11:35:00,170.01,170.05,169.6,169.73,28555.0,168.5044,168.5441,168.0981,168.2269,28555.0
2023-02-13 11:40:00,169.75,170.25,169.75,170.25,27070.0,168.2467,168.7423,168.2467,168.7423,27070.0
2023-02-13 11:45:00,170.24,170.45,170.03,170.28,19220.0,168.7324,168.9405,168.5243,168.772,19220.0
2023-02-13 11:50:00,170.27,170.37,170.0,170.0,20910.0,168.7621,168.8612,168.4945,168.4945,20910.0
2023-02-13 11:55:00,169.91,169.91,169.7,169.79,27913.0,168.4053,168.4053,168.1972,168.2864,27913.0
2023-02-13 12:00:00,169.81,170.23,169.78,170.06,21684.0,168.3062,168.7225,168.2765,168.554,21684.0
2023-02-13 12:05:00,170.06,170.27,170.05,170.21,15448.0,168.554,168.7621,168.5441,168.7027,15448.0
2023-02-13 12:10:00,170.22,170.29,169.94,170.0,17633.0,168.7126,168.782,168.4351,168.4945,17633.0
2023-02-13 12:15:00,169.99,170.04,169.85,170.0,16208.0,168.4846,168.5342,168.3459,168.4945,16208.0
2023-02-13 12:20:00,170.01,170.15,169.81,170.08,19546.0,168.5044,168.6432,168.3062,168.5738,19546.0
2023-02-13 12:25:00,170.07,170.13,169.93,170.1,11667.0,168.5639,168.6234,168.4251,168.5936,11667.0
2023-02-13 12:30:00,170.11,170.14,169.88,169.94,15785.0,168.6035,168.6333,168.3756,168.4351,15785.0
2023-02-13 12:35:00,169.93,169.98,169.81,169.96,24923.0,168.4251,168.4747,168.3062,168.4549,24923.0
2023-02-13 12:40:00,169.95,169.98,169.76,169.78,16630.0,168.445,168.4747,168.2566,168.2765,16630.0
2023-02-13 12:45:00,169.81,169.94,169.71,169.77,23820.0,168.3062,168.4351,168.2071,168.2666,23820.0
2023-02-13 12:50:00,169.75,169.93,169.68,169.81,19030.0,168.2467,168.4251,168.1774,168.3062,19030.0
2023-02-13 12:55:00,169.81,169.87,169.61,169.87,22127.0,168.3062,168.3657,168.108,168.3657,22127.0
2023-02-13 13:00:00,169.74,169.89,169.68,169.73,13762.0,168.2368,168.3855,168.1774,168.2269,13762.0
2023-02-13 13:05:00,169.73,169.76,169.49,169.54,15286.0,168.2269,168.2566,167.989,168.0386,15286.0
2023-02-13 13:10:00,169.53,169.62,169.45,169.55,20179.0,168.0287,168.1179,167.9494,168.0485,20179.0
2023-02-13 13:15:00,169.54,169.78,169.49,169.72,24744.0,168.0386,168.2765,167.989,168.217,24744.0
2023-02-13 13:20:00,169.71,169.96,169.65,169.81,26534.0,168.2071,168.4549,168.1476,168.3062,26534.0
2023-02-13 13:25:00,169.82,170.32,169.82,170.23,31770.0,168.3161,168.8117,168.3161,168.7225,31770.0
2023-02-13 13:30:00,170.23,170.45,170.23,170.37,28410.0,168.7225,168.9405,168.7225,168.8612,28410.0
2023-02-13 13:35:00,170.37,170.43,170.15,170.36,36545.0,168.8612,168.9207,168.6432,168.8513,36545.0
2023-02-13 13:40:00,170.36,170.39,170.05,170.05,41003.0,168.8513,168.8811,168.5441,168.5441,41003.0
2023-02-13 13:45:00,170.05,170.14,170.04,170.14,26353.0,168.5441,168.6333,168.5342,168.6333,26353.0
2023-02-13 13:50:00,170.16,170.24,170.02,170.07,19369.0,168.6531,168.7324,168.5143,168.5639,19369.0
2023-02-13 13:55:00,170.09,170.62,170.09,170.61,17637.0,168.5837,169.109,168.5837,169.0991,17637.0
2023-02-13 14:00:00,170.62,171.09,170.62,171.05,66217.0,169.109,169.5749,169.109,169.5352,66217.0
2023-02-13 14:05:00,171.01,171.07,170.59,170.66,55273.0,169.4956,169.555,169.0793,169.1487,55273.0
2023-02-13 14:10:00,170.67,170.71,170.3,170.3,41728.0,169.1586,169.1982,168.7919,168.7919,41728.0
2023-02-13 14:15:00,170.34,170.68,170.17,170.58,47738.0,168.8315,169.1685,168.663,169.0694,47738.0
2023-02-13 14:20:00,170.59,170.7,170.54,170.59,18606.0,169.0793,169.1883,169.0297,169.0793,18606.0
2023-02-13 14:25:00,170.58,170.6,170.28,170.32,17033.0,169.0694,169.0892,168.772,168.8117,17033.0
2023-02-13 14:30:00,170.32,170.53,170.2,170.32,61356.0,168.8117,169.0198,168.6928,168.8117,61356.0
2023-02-13 14:35:00,170.34,170.5,170.29,170.44,48868.0,168.8315,168.9901,168.782,168.9306,48868.0
2023-02-13 14:40:00,170.41,170.41,169.93,169.96,22199.0,168.9009,168.9009,168.4251,168.4549,22199.0
2023-02-13 14:45:00,169.94,169.96,169.72,169.8,22017.0,168.4351,168.4549,168.217,168.2963,22017.0
2023-02-13 14:50:00,169.78,169.98,169.76,169.96,15831.0,168.2765,168.4747,168.2566,168.4549,15831.0
2023-02-13 14:55:00,169.95,170.0,169.79,170.0,21237.0,168.445,168.4945,168.2864,168.4945,21237.0
2023-02-13 15:00:00,170.0,170.08,169.77,170.01,33976.0,168.4945,168.5738,168.2666,168.5044,33976.0
2023-02-13 15:05:00,170.02,170.31,170.01,170.29,28343.0,168.5143,168.8018,168.5044,168.782,28343.0
2023-02-13 15:10:00,170.27,170.49,170.23,170.39,37504.0,168.7621,168.9802,168.7225,168.8811,37504.0
2023-02-13 15:15:00,170.39,170.49,170.23,170.41,37715.0,168.8811,168.9802,168.7225,168.9009,37715.0
2023-02-13 15:20:00,170.39,170.66,170.38,170.55,58848.0,168.8811,169.1487,168.8712,169.0397,58848.0
2023-02-13 15:25:00,170.54,170.62,170.34,170.43,66242.0,169.0297,169.109,168.8315,168.9207,66242.0
2023-02-13 15:30:00,170.45,170.95,170.38,170.94,76233.0,168.9405,169.4361,168.8712,169.4262,76233.0
2023-02-13 15:35:00,170.93,170.96,170.69,170.86,55089.0,169.4163,169.446,169.1784,169.3469,55089.0
2023-02-13 15:40:00,170.86,171.06,170.83,171.04,49655.0,169.3469,169.5451,169.3172,169.5253,49655.0
2023-02-13 15:45:00,171.04,171.16,170.88,171.08,84140.0,169.5253,169.6443,169.3667,169.565,84140.0
2023-02-13 15:50:00,171.06,171.06,170.69,170.8,158444.0,169.5451,169.5451,169.1784,169.2874,158444.0
2023-02-13 15:55:00,170.8,171.15,170.77,171.11,440547.0,169.2874,169.6343,169.2577,169.5947,440547.0
2023-02-14 09:30:00,168.22,169.95,168.0,169.56,326206.0,166.7303,168.445,166.5122,168.0584,326206.0
2023-02-14 09:35:00,169.46,170.22,168.86,169.46,221778.0,167.9593,168.7126,167.3646,167.9593,221778.0
2023-02-14 09:40:00,169.39,169.75,168.7,168.81,126510.0,167.8899,168.2467,167.206,167.3151,126510.0
2023-02-14 09:45:00,168.82,169.81,168.82,169.32,105747.0,167.325,168.3062,167.325,167.8205,105747.0
2023-02-14 09:50:00,169.34,169.48,168.99,169.28,62770.0,167.8404,167.9791,167.4935,167.7809,62770.0
2023-02-14 09:55:00,169.34,170.43,169.29,170.21,74923.0,167.8404,168.9207,167.7908,168.7027,74923.0
2023-02-14 10:00:00,170.13,172.0,170.05,171.42,211574.0,168.6234,170.4768,168.5441,169.9019,211574.0
2023-02-14 10:05:00,171.44,172.07,171.24,171.87,100722.0,169.9218,170.5462,169.7235,170.348,100722.0
2023-02-14 10:10:00,171.82,172.79,171.72,172.17,135278.0,170.2984,171.2598,170.1993,170.6453,135278.0
2023-02-14 10:15:00,172.14,172.44,171.61,171.74,66695.0,170.6156,170.9129,170.0903,170.2191,66695.0
2023-02-14 10:20:00,171.78,172.1,171.72,172.03,32825.0,170.2588,170.5759,170.1993,170.5065,32825.0
2023-02-14 10:25:00,172.05,172.33,171.33,171.34,97902.0,170.5264,170.8039,169.8127,169.8227,97902.0
2023-02-14 10:30:00,171.41,171.59,170.53,170.57,90902.0,169.892,170.0704,169.0198,169.0595,90902.0
2023-02-14 10:35:00,170.51,170.51,169.24,169.24,109113.0,169.0,169.0,167.7413,167.7413,109113.0
2023-02-14 10:40:00,169.23,169.84,169.06,169.8,79756.0,167.7313,168.3359,167.5628,168.2963,79756.0
2023-02-14 10:45:00,169.77,170.09,169.3,170.05,78031.0,168.2666,168.5837,167.8007,168.5441,78031.0
2023-02-14 10:50:00,170.04,170.09,169.64,169.97,54167.0,168.5342,168.5837,168.1377,168.4648,54167.0
2023-02-14 10:55:00,169.96,170.15,169.57,169.99,38661.0,168.4549,168.6432,168.0683,168.4846,38661.0
2023-02-14 11:00:00,170.0,170.58,169.92,170.26,27852.0,168.4945,169.0694,168.4152,168.7522,27852.0
2023-02-14 11:05:00,170.29,170.62,170.07,170.11,32984.0,168.782,169.109,168.5639,168.6035,32984.0
2023-02-14 11:10:00,170.14,170.39,169.9,169.94,71445.0,168.6333,168.8811,168.3954,168.4351,71445.0
2023-02-14 11:15:00,169.87,170.2,169.7,170.2,27657.0,168.3657,168.6928,168.1972,168.6928,27657.0
2023-02-14 11:20:00,170.2,170.24,169.74,169.88,17953.0,168.6928,168.7324,168.2368,168.3756,17953.0
2023-02-14 11:25:00,169.92,169.99,168.84,168.9,48121.0,168.4152,168.4846,167.3448,167.4043,48121.0
2023-02-14 11:30:00,168.85,168.87,168.24,168.47,46940.0,167.3547,167.3745,166.7501,166.9781,46940.0
2023-02-14 11:35:00,168.47,168.85,168.44,168.48,31013.0,166.9781,167.3547,166.9483,166.988,31013.0
2023-02-14 11:40:00,168.5,168.65,168.21,168.34,30661.0,167.0078,167.1565,166.7204,166.8492,30661.0
2023-02-14 11:45:00,168.33,168.88,168.26,168.82,25823.0,166.8393,167.3844,166.7699,167.325,25823.0
2023-02-14 11:50:00,168.81,168.81,168.23,168.65,19460.0,167.3151,167.3151,166.7402,167.1565,19460.0
2023-02-14 11:55:00,168.62,168.93,168.47,168.9,22016.0,167.1267,167.434,166.9781,167.4043,22016.0
2023-02-14 12:00:00,168.89,169.05,168.74,168.95,24291.0,167.3944,167.5529,167.2457,167.4538,24291.0
2023-02-14 12:05:00,168.99,169.11,168.71,168.82,19339.0,167.4935,167.6124,167.2159,167.325,19339.0
2023-02-14 12:10:00,168.77,169.16,168.76,169.12,30973.0,167.2754,167.662,167.2655,167.6223,30973.0
2023-02-14 12:15:00,169.12,169.15,168.92,169.03,23327.0,167.6223,167.6521,167.4241,167.5331,23327.0
2023-02-14 12:20:00,169.0,169.13,168.79,168.8,29024.0,167.5034,167.6322,167.2952,167.3052,29024.0
2023-02-14 12:25:00,168.79,169.13,168.74,168.81,91392.0,167.2952,167.6322,167.2457,167.3151,91392.0
2023-02-14 12:30:00,168.83,169.04,168.72,168.97,75738.0,167.3349,167.543,167.2259,167.4736,75738.0
2023-02-14 12:35:00,168.96,169.08,168.59,168.65,38429.0,167.4637,167.5827,167.097,167.1565,38429.0
2023-02-14 12:40:00,168.66,168.77,168.21,168.28,46119.0,167.1664,167.2754,166.7204,166.7898,46119.0
2023-02-14 12:45:00,168.25,168.55,168.17,168.5,45073.0,166.76,167.0574,166.6807,167.0078,45073.0
2023-02-14 12:50:00,168.48,168.54,167.85,167.94,65937.0,166.988,167.0475,166.3636,166.4528,65937.0
2023-02-14 12:55:00,167.96,168.2,167.91,167.99,74487.0,166.4726,166.7105,166.423,166.5023,74487.0
2023-02-14 13:00:00,168.0,168.64,167.91,168.48,176407.0,166.5122,167.1466,166.423,166.988,176407.0
2023-02-14 13:05:00,168.49,168.62,168.41,168.42,90860.0,166.9979,167.1267,166.9186,166.9285,90860.0
2023-02-14 13:10:00,168.44,168.77,168.4,168.72,103994.0,166.9483,167.2754,166.9087,167.2259,103994.0
2023-02-14 13:15:00,168.73,168.99,168.59,168.84,116795.0,167.2358,167.4935,167.097,167.3448,116795.0
2023-02-14 13:20:00,168.88,169.18,168.84,169.01,94378.0,167.3844,167.6818,167.3448,167.5133,94378.0
2023-02-14 13:25:00,169.03,169.68,168.88,169.68,52507.0,167.5331,168.1774,167.3844,168.1774,52507.0
2023-02-14 13:30:00,169.69,169.81,169.47,169.55,38607.0,168.1873,168.3062,167.9692,168.0485,38607.0
2023-02-14 13:35:00,169.54,169.77,169.42,169.69,88883.0,168.0386,168.2666,167.9197,168.1873,88883.0
2023-02-14 13:40:00,169.69,169.75,169.21,169.26,61375.0,168.1873,168.2467,167.7115,167.7611,61375.0
2023-02-14 13:45:00,169.29,169.45,169.2,169.25,38439.0,167.7908,167.9494,167.7016,167.7512,38439.0
2023-02-14 13:50:00,169.27,169.42,169.17,169.24,25012.0,167.771,167.9197,167.6719,167.7413,25012.0
2023-02-14 13:55:00,169.24,169.4,169.16,169.23,20715.0,167.7413,167.8998,167.662,167.7313,20715.0
2023-02-14 14:00:00,169.24,169.32,169.04,169.05,32757.0,167.7413,167.8205,167.543,167.5529,32757.0
2023-02-14 14:05:00,169.02,169.02,168.39,168.5,56350.0,167.5232,167.5232,166.8988,167.0078,56350.0
2023-02-14 14:10:00,168.52,168.73,168.49,168.62,35473.0,167.0276,167.2358,166.9979,167.1267,35473.0
2023-02-14 14:15:00,168.63,168.99,168.63,168.82,28095.0,167.1367,167.4935,167.1367,167.325,28095.0
2023-02-14 14:20:00,168.83,169.0,168.66,168.7,23564.0,167.3349,167.5034,167.1664,167.206,23564.0
2023-02-14 14:25:00,168.72,168.75,168.53,168.65,22048.0,167.2259,167.2556,167.0375,167.1565,22048.0
2023-02-14 14:30:00,168.65,168.94,168.64,168.87,24570.0,167.1565,167.4439,167.1466,167.3745,24570.0
2023-02-14 14:35:00,168.9,169.09,168.84,168.95,21773.0,167.4043,167.5926,167.3448,167.4538,21773.0
2023-02-14 14:40:00,168.97,169.24,168.95,169.21,19924.0,167.4736,167.7413,167.4538,167.7115,19924.0
2023-02-14 14:45:00,169.21,169.42,169.17,169.29,34837.0,167.7115,167.9197,167.6719,167.7908,34837.0
2023-02-14 14:50:00,169.28,169.41,169.04,169.18,44661.0,167.7809,167.9097,167.543,167.6818,44661.0
2023-02-14 14:55:00,169.21,169.34,169.14,169.25,32619.0,167.7115,167.8404,167.6421,167.7512,32619.0
2023-02-14 15:00:00,169.31,169.38,169.04,169.12,28632.0,167.8106,167.88,167.543,167.6223,28632.0
2023-02-14 15:05:00,169.09,169.09,168.86,168.86,44164.0,167.5926,167.5926,167.3646,167.3646,44164.0
2023-02-14 15:10:00,168.85,169.12,168.65,169.08,74059.0,167.3547,167.6223,167.1565,167.5827,74059.0
2023-02-14 15:15:00,169.08,169.41,169.01,169.24,56855.0,167.5827,167.9097,167.5133,167.7413,56855.0
2023-02-14 15:20:00,169.26,169.47,169.21,169.45,52989.0,167.7611,167.9692,167.7115,167.9494,52989.0
2023-02-14 15:25:00,169.44,169.54,169.27,169.41,57293.0,167.9395,168.0386,167.771,167.9097,57293.0
2023-02-14 15:30:00,169.42,169.6,169.31,169.55,98614.0,167.9197,168.0981,167.8106,168.0485,98614.0
2023-02-14 15:35:00,169.56,169.65,169.42,169.63,68108.0,168.0584,168.1476,167.9197,168.1278,68108.0
2023-02-14 15:40:00,169.61,169.7,169.5,169.64,59423.0,168.108,168.1972,167.999,168.1377,59423.0
2023-02-14 15:45:00,169.63,169.73,169.57,169.59,78618.0,168.1278,168.2269,168.0683,168.0882,78618.0
2023-02-14 15:50:00,169.58,169.97,169.47,169.97,167718.0,168.0782,168.4648,167.9692,168.4648,167718.0
2023-02-14 15:55:00,169.97,170.13,169.69,169.97,341719.0,168.4648,168.6234,168.1873,168.4648,341719.0
2023-02-15 09:30:00,168.85,169.72,168.68,169.55,135701.0,167.3547,168.217,167.1862,168.0485,135701.0
2023-02-15 09:35:00,169.45,170.13,169.06,169.06,75689.0,167.9494,168.6234,167.5628,167.5628,75689.0
2023-02-15 09:40:00,169.14,169.72,168.85,169.27,44647.0,167.6421,168.217,167.3547,167.771,44647.0
2023-02-15 09:45:00,169.26,170.08,169.18,170.08,26967.0,167.7611,168.5738,167.6818,168.5738,26967.0
2023-02-15 09:50:00,170.04,170.15,168.88,169.06,55461.0,168.5342,168.6432,167.3844,167.5628,55461.0
2023-02-15 09:55:00,169.22,169.49,169.05,169.37,35905.0,167.7214,167.989,167.5529,167.8701,35905.0
2023-02-15 10:00:00,169.32,169.78,169.01,169.17,29957.0,167.8205,168.2765,167.5133,167.6719,29957.0
2023-02-15 10:05:00,169.18,169.24,168.46,168.61,35469.0,167.6818,167.7413,166.9682,167.1168,35469.0
2023-02-15 10:10:00,168.65,169.18,168.31,168.82,42938.0,167.1565,167.6818,166.8195,167.325,42938.0
2023-02-15 10:15:00,168.86,169.25,168.81,169.08,40739.0,167.3646,167.7512,167.3151,167.5827,40739.0
2023-02-15 10:20:00,169.05,169.35,169.01,169.13,30879.0,167.5529,167.8503,167.5133,167.6322,30879.0
2023-02-15 10:25:00,169.17,169.49,169.1,169.27,23063.0,167.6719,167.989,167.6025,167.771,23063.0
2023-02-15 10:30:00,169.28,169.47,169.13,169.36,15425.0,167.7809,167.9692,167.6322,167.8602,15425.0
2023-02-15 10:35:00,169.39,169.39,168.78,168.8,31525.0,167.8899,167.8899,167.2853,167.3052,31525.0
2023-02-15 10:40:00,168.81,168.93,168.33,168.36,30805.0,167.3151,167.434,166.8393,166.869,30805.0
2023-02-15 10:45:00,168.38,168.52,168.24,168.42,78567.0,166.8889,167.0276,166.7501,166.9285,78567.0
2023-02-15 10:50:00,168.45,169.01,168.4,168.88,38222.0,166.9583,167.5133,166.9087,167.3844,38222.0
2023-02-15 10:55:00,168.93,169.3,168.87,169.03,31998.0,167.434,167.8007,167.3745,167.5331,31998.0
2023-02-15 11:00:00,169.03,169.38,168.98,169.27,40605.0,167.5331,167.88,167.4836,167.771,40605.0
2023-02-15 11:05:00,169.29,169.77,169.23,169.45,35171.0,167.7908,168.2666,167.7313,167.9494,35171.0
2023-02-15 11:10:00,169.51,169.56,169.12,169.16,43973.0,168.0089,168.0584,167.6223,167.662,43973.0
2023-02-15 11:15:00,169.18,169.29,169.01,169.08,20135.0,167.6818,167.7908,167.5133,167.5827,20135.0
2023-02-15 11:20:00,169.08,169.09,168.81,168.92,15675.0,167.5827,167.5926,167.3151,167.4241,15675.0
2023-02-15 11:25:00,168.94,169.32,168.87,169.31,22698.0,167.4439,167.8205,167.3745,167.8106,22698.0
2023-02-15 11:30:00,169.33,169.36,168.94,168.94,27418.0,167.8305,167.8602,167.4439,167.4439,27418.0
2023-02-15 11:35:00,168.94,169.08,168.81,169.01,25718.0,167.4439,167.5827,167.3151,167.5133,25718.0
2023-02-15 11:40:00,169.01,169.29,169.01,169.18,20462.0,167.5133,167.7908,167.5133,167.6818,20462.0
2023-02-15 11:45:00,169.22,169.29,169.09,169.15,23072.0,167.7214,167.7908,167.5926,167.6521,23072.0
2023-02-15 11:50:00,169.16,169.16,168.97,169.02,25061.0,167.662,167.662,167.4736,167.5232,25061.0
2023-02-15 11:55:00,169.03,169.09,168.78,168.79,23122.0,167.5331,167.5926,167.2853,167.2952,23122.0
2023-02-15 12:00:00,168.82,168.93,168.7,168.75,20554.0,167.325,167.434,167.206,167.2556,20554.0
2023-02-15 12:05:00,168.78,168.83,168.34,168.58,33771.0,167.2853,167.3349,166.8492,167.0871,33771.0
2023-02-15 12:10:00,168.59,168.89,168.45,168.83,31026.0,167.097,167.3944,166.9583,167.3349,31026.0
2023-02-15 12:15:00,168.84,168.89,168.68,168.75,21165.0,167.3448,167.3944,167.1862,167.2556,21165.0
2023-02-15 12:20:00,168.75,168.95,168.71,168.76,24584.0,167.2556,167.4538,167.2159,167.2655,24584.0
2023-02-15 12:25:00,168.77,169.0,168.71,168.78,38545.0,167.2754,167.5034,167.2159,167.2853,38545.0
2023-02-15 12:30:00,168.78,168.9,168.66,168.86,21356.0,167.2853,167.4043,167.1664,167.3646,21356.0
2023-02-15 12:35:00,168.87,169.0,168.57,168.75,66535.0,167.3745,167.5034,167.0772,167.2556,66535.0
2023-02-15 12:40:00,168.76,169.08,168.6,168.95,48497.0,167.2655,167.5827,167.1069,167.4538,48497.0
2023-02-15 12:45:00,169.01,169.04,168.85,169.0,44133.0,167.5133,167.543,167.3547,167.5034,44133.0
2023-02-15 12:50:00,169.03,169.09,168.8,169.06,37787.0,167.5331,167.5926,167.3052,167.5628,37787.0
2023-02-15 12:55:00,169.06,169.09,168.66,168.72,54543.0,167.5628,167.5926,167.1664,167.2259,54543.0
2023-02-15 13:00:00,168.72,169.02,168.7,168.89,34976.0,167.2259,167.5232,167.206,167.3944,34976.0
2023-02-15 13:05:00,168.9,168.96,168.59,168.94,39193.0,167.4043,167.4637,167.097,167.4439,39193.0
2023-02-15 13:10:00,168.93,169.34,168.92,169.32,32579.0,167.434,167.8404,167.4241,167.8205,32579.0
2023-02-15 13:15:00,169.32,169.55,169.2,169.52,21446.0,167.8205,168.0485,167.7016,168.0188,21446.0
2023-02-15 13:20:00,169.56,169.65,169.52,169.54,11571.0,168.0584,168.1476,168.0188,168.0386,11571.0
2023-02-15 13:25:00,169.57,169.74,169.55,169.71,10049.0,168.0683,168.2368,168.0485,168.2071,10049.0
2023-02-15 13:30:00,169.72,169.85,169.6,169.76,22864.0,168.217,168.3459,168.0981,168.2566,22864.0
2023-02-15 13:35:00,169.75,169.98,169.71,169.92,31687.0,168.2467,168.4747,168.2071,168.4152,31687.0
2023-02-15 13:40:00,169.91,170.39,169.91,170.35,49824.0,168.4053,168.8811,168.4053,168.8414,49824.0
2023-02-15 13:45:00,170.38,170.67,170.36,170.57,40272.0,168.8712,169.1586,168.8513,169.0595,40272.0
2023-02-15 13:50:00,170.6,170.7,170.45,170.66,28168.0,169.0892,169.1883,168.9405,169.1487,28168.0
2023-02-15 13:55:00,170.68,170.92,170.67,170.84,44442.0,169.1685,169.4064,169.1586,169.3271,44442.0
2023-02-15 14:00:00,170.86,171.12,170.86,171.09,45704.0,169.3469,169.6046,169.3469,169.5749,45704.0
2023-02-15 14:05:00,171.09,171.31,171.02,171.23,36365.0,169.5749,169.7929,169.5055,169.7136,36365.0
2023-02-15 14:10:00,171.23,171.6,171.18,171.58,32580.0,169.7136,170.0804,169.6641,170.0605,32580.0
2023-02-15 14:15:00,171.61,171.61,171.29,171.32,53350.0,170.0903,170.0903,169.7731,169.8028,53350.0
2023-02-15 14:20:00,171.34,171.42,171.15,171.24,29816.0,169.8227,169.9019,169.6343,169.7235,29816.0
2023-02-15 14:25:00,171.24,171.25,171.12,171.23,22646.0,169.7235,169.7335,169.6046,169.7136,22646.0
2023-02-15 14:30:00,171.28,171.34,171.02,171.06,24930.0,169.7632,169.8227,169.5055,169.5451,24930.0
2023-02-15 14:35:00,171.09,171.17,170.99,171.03,23340.0,169.5749,169.6542,169.4758,169.5154,23340.0
2023-02-15 14:40:00,171.04,171.04,170.81,170.84,17697.0,169.5253,169.5253,169.2974,169.3271,17697.0
2023-02-15 14:45:00,170.89,170.91,170.54,170.56,19026.0,169.3766,169.3965,169.0297,169.0496,19026.0
2023-02-15 14:50:00,170.57,170.64,170.24,170.34,27709.0,169.0595,169.1289,168.7324,168.8315,27709.0
2023-02-15 14:55:00,170.34,170.39,170.13,170.23,20580.0,168.8315,168.8811,168.6234,168.7225,20580.0
2023-02-15 15:00:00,170.23,170.47,170.23,170.41,15078.0,168.7225,168.9604,168.7225,168.9009,15078.0
2023-02-15 15:05:00,170.44,170.52,170.39,170.42,22765.0,168.9306,169.0099,168.8811,168.9108,22765.0
2023-02-15 15:10:00,170.41,170.49,170.26,170.29,20957.0,168.9009,168.9802,168.7522,168.782,20957.0
2023-02-15 15:15:00,170.36,170.4,169.99,170.05,26431.0,168.8513,168.891,168.4846,168.5441,26431.0
2023-02-15 15:20:00,170.05,170.21,170.02,170.21,23968.0,168.5441,168.7027,168.5143,168.7027,23968.0
2023-02-15 15:25:00,170.21,170.56,170.19,170.53,34182.0,168.7027,169.0496,168.6828,169.0198,34182.0
2023-02-15 15:30:00,170.54,170.68,170.43,170.66,36505.0,169.0297,169.1685,168.9207,169.1487,36505.0
2023-02-15 15:35:00,170.63,170.65,170.48,170.53,42371.0,169.1189,169.1388,168.9703,169.0198,42371.0
2023-02-15 15:40:00,170.54,170.63,170.42,170.48,29191.0,169.0297,169.1189,168.9108,168.9703,29191.0
2023-02-15 15:45:00,170.48,170.68,170.45,170.67,45107.0,168.9703,169.1685,168.9405,169.1586,45107.0
2023-02-15 15:50:00,170.71,170.89,170.6,170.81,74201.0,169.1982,169.3766,169.0892,169.2974,74201.0
2023-02-15 15:55:00,170.8,171.12,170.78,171.11,161195.0,169.2874,169.6046,169.2676,169.5947,161195.0
2023-02-16 09:30:00,168.99,169.33,168.04,168.75,291531.0,167.4935,167.8305,166.5519,167.2556,291531.0
2023-02-16 09:35:00,168.66,169.19,168.09,168.11,143254.0,167.1664,167.6917,166.6014,166.6213,143254.0
2023-02-16 09:40:00,168.14,169.04,168.14,168.67,71719.0,166.651,167.543,166.651,167.1763,71719.0
2023-02-16 09:45:00,168.5,168.92,168.27,168.52,91071.0,167.0078,167.4241,166.7798,167.0276,91071.0
2023-02-16 09:50:00,168.42,168.91,168.03,168.66,37746.0,166.9285,167.4142,166.542,167.1664,37746.0
2023-02-16 09:55:00,168.64,168.81,168.4,168.63,35626.0,167.1466,167.3151,166.9087,167.1367,35626.0
2023-02-16 10:00:00,168.63,168.84,168.35,168.7,21045.0,167.1367,167.3448,166.8591,167.206,21045.0
2023-02-16 10:05:00,168.68,169.4,168.68,169.29,27549.0,167.1862,167.8998,167.1862,167.7908,27549.0
2023-02-16 10:10:00,169.27,169.66,169.25,169.31,22110.0,167.771,168.1575,167.7512,167.8106,22110.0
2023-02-16 10:15:00,169.35,169.55,169.11,169.3,23927.0,167.8503,168.0485,167.6124,167.8007,23927.0
2023-02-16 10:20:00,169.3,169.71,169.29,169.35,48084.0,167.8007,168.2071,167.7908,167.8503,48084.0
2023-02-16 10:25:00,169.36,169.63,169.23,169.43,15033.0,167.8602,168.1278,167.7313,167.9296,15033.0
2023-02-16 10:30:00,169.43,169.74,169.43,169.61,21825.0,167.9296,168.2368,167.9296,168.108,21825.0
2023-02-16 10:35:00,169.62,170.0,169.52,169.84,16584.0,168.1179,168.4945,168.0188,168.3359,16584.0
2023-02-16 10:40:00,169.81,170.23,169.77,169.87,77738.0,168.3062,168.7225,168.2666,168.3657,77738.0
2023-02-16 10:45:00,169.86,170.07,169.77,169.97,180276.0,168.3558,168.5639,168.2666,168.4648,180276.0
2023-02-16 10:50:00,169.99,170.04,169.37,169.48,76575.0,168.4846,168.5342,167.8701,167.9791,76575.0
2023-02-16 10:55:00,169.51,169.51,169.13,169.32,69381.0,168.0089,168.0089,167.6322,167.8205,69381.0
2023-02-16 11:00:00,169.36,169.73,169.27,169.58,77115.0,167.8602,168.2269,167.771,168.0782,77115.0
2023-02-16 11:05:00,169.58,169.84,169.27,169.5,38825.0,168.0782,168.3359,167.771,167.999,38825.0
2023-02-16 11:10:00,169.53,169.87,169.17,169.82,26196.0,168.0287,168.3657,167.6719,168.3161,26196.0
2023-02-16 11:15:00,169.88,169.98,169.69,169.91,60781.0,168.3756,168.4747,168.1873,168.4053,60781.0
2023-02-16 11:20:00,169.89,169.97,169.66,169.8,66726.0,168.3855,168.4648,168.1575,168.2963,66726.0
2023-02-16 11:25:00,169.8,170.09,169.61,169.9,42592.0,168.2963,168.5837,168.108,168.3954,42592.0
2023-02-16 11:30:00,169.9,170.1,169.79,169.93,48580.0,168.3954,168.5936,168.2864,168.4251,48580.0
2023-02-16 11:35:00,169.93,170.03,169.8,169.85,65346.0,168.4251,168.5243,168.2963,168.3459,65346.0
2023-02-16 11:40:00,169.86,170.16,169.76,169.87,115573.0,168.3558,168.6531,168.2566,168.3657,115573.0
2023-02-16 11:45:00,169.87,170.07,169.87,170.03,14171.0,168.3657,168.5639,168.3657,168.5243,14171.0
2023-02-16 11:50:00,170.03,170.03,169.51,169.54,42118.0,168.5243,168.5243,168.0089,168.0386,42118.0
2023-02-16 11:55:00,169.55,169.99,169.53,169.87,42938.0,168.0485,168.4846,168.0287,168.3657,42938.0
2023-02-16 12:00:00,169.89,170.07,169.74,169.78,44408.0,168.3855,168.5639,168.2368,168.2765,44408.0
2023-02-16 12:05:00,169.81,169.84,169.43,169.48,15139.0,168.3062,168.3359,167.9296,167.9791,15139.0
2023-02-16 12:10:00,169.51,169.64,169.42,169.48,15773.0,168.0089,168.1377,167.9197,167.9791,15773.0
2023-02-16 12:15:00,169.43,169.49,168.78,168.81,36644.0,167.9296,167.989,167.2853,167.3151,36644.0
2023-02-16 12:20:00,168.78,169.23,168.62,169.21,34417.0,167.2853,167.7313,167.1267,167.7115,34417.0
2023-02-16 12:25:00,169.23,169.51,169.18,169.25,39905.0,167.7313,168.0089,167.6818,167.7512,39905.0
2023-02-16 12:30:00,169.23,169.59,169.21,169.5,46111.0,167.7313,168.0882,167.7115,167.999,46111.0
2023-02-16 12:35:00,169.51,169.67,169.43,169.52,70721.0,168.0089,168.1674,167.9296,168.0188,70721.0
2023-02-16 12:40:00,169.5,169.62,169.41,169.6,15749.0,167.999,168.1179,167.9097,168.0981,15749.0
2023-02-16 12:45:00,169.58,169.74,169.56,169.72,13215.0,168.0782,168.2368,168.0584,168.217,13215.0
2023-02-16 12:50:00,169.69,169.83,169.61,169.61,13489.0,168.1873,168.326,168.108,168.108,13489.0
2023-02-16 12:55:00,169.58,169.58,169.22,169.27,17905.0,168.0782,168.0782,167.7214,167.771,17905.0
2023-02-16 13:00:00,169.34,169.55,169.12,169.3,14338.0,167.8404,168.0485,167.6223,167.8007,14338.0
2023-02-16 13:05:00,169.33,169.55,169.32,169.5,13800.0,167.8305,168.0485,167.8205,167.999,13800.0
2023-02-16 13:10:00,169.54,169.54,169.3,169.36,12060.0,168.0386,168.0386,167.8007,167.8602,12060.0
2023-02-16 13:15:00,169.32,169.55,169.29,169.52,19809.0,167.8205,168.0485,167.7908,168.0188,19809.0
2023-02-16 13:20:00,169.53,169.58,169.32,169.45,16258.0,168.0287,168.0782,167.8205,167.9494,16258.0
2023-02-16 13:25:00,169.47,169.61,169.41,169.56,18569.0,167.9692,168.108,167.9097,168.0584,18569.0
2023-02-16 13:30:00,169.58,169.86,169.5,169.82,17188.0,168.0782,168.3558,167.999,168.3161,17188.0
2023-02-16 13:35:00,169.87,170.09,169.82,169.92,74954.0,168.3657,168.5837,168.3161,168.4152,74954.0
2023-02-16 13:40:00,169.93,170.1,169.73,170.04,95778.0,168.4251,168.5936,168.2269,168.5342,95778.0
2023-02-16 13:45:00,170.08,170.37,169.98,170.21,37993.0,168.5738,168.8612,168.4747,168.7027,37993.0
2023-02-16 13:50:00,170.22,170.23,170.0,170.1,52023.0,168.7126,168.7225,168.4945,168.5936,52023.0
2023-02-16 13:55:00,170.09,170.2,169.98,170.17,23374.0,168.5837,168.6928,168.4747,168.663,23374.0
2023-02-16 14:00:00,170.17,170.19,169.92,169.95,98648.0,168.663,168.6828,168.4152,168.445,98648.0
2023-02-16 14:05:00,169.91,169.98,169.67,169.71,29878.0,168.4053,168.4747,168.1674,168.2071,29878.0
2023-02-16 14:10:00,169.68,169.82,169.65,169.69,28188.0,168.1774,168.3161,168.1476,168.1873,28188.0
2023-02-16 14:15:00,169.65,169.81,169.6,169.71,11975.0,168.1476,168.3062,168.0981,168.2071,11975.0
2023-02-16 14:20:00,169.73,169.73,169.37,169.63,14091.0,168.2269,168.2269,167.8701,168.1278,14091.0
2023-02-16 14:25:00,169.65,169.8,169.64,169.71,21827.0,168.1476,168.2963,168.1377,168.2071,21827.0
2023-02-16 14:30:00,169.72,169.86,169.7,169.79,45404.0,168.217,168.3558,168.1972,168.2864,45404.0
2023-02-16 14:35:00,169.84,170.01,169.84,169.9,29217.0,168.3359,168.5044,168.3359,168.3954,29217.0
2023-02-16 14:40:00,169.9,169.95,169.36,169.38,31201.0,168.3954,168.445,167.8602,167.88,31201.0
2023-02-16 14:45:00,169.42,169.53,169.28,169.38,42868.0,167.9197,168.0287,167.7809,167.88,42868.0
2023-02-16 14:50:00,169.41,169.44,169.2,169.24,32304.0,167.9097,167.9395,167.7016,167.7413,32304.0
2023-02-16 14:55:00,169.25,169.59,169.22,169.47,31533.0,167.7512,168.0882,167.7214,167.9692,31533.0
2023-02-16 15:00:00,169.47,169.53,169.05,169.06,57730.0,167.9692,168.0287,167.5529,167.5628,57730.0
2023-02-16 15:05:00,169.06,169.25,168.78,169.19,70011.0,167.5628,167.7512,167.2853,167.6917,70011.0
2023-02-16 15:10:00,169.18,169.28,169.01,169.01,34170.0,167.6818,167.7809,167.5133,167.5133,34170.0
2023-02-16 15:15:00,169.0,169.0,168.13,168.2,102678.0,167.5034,167.5034,166.6411,166.7105,102678.0
2023-02-16 15:20:00,168.2,168.54,167.95,168.44,61073.0,166.7105,167.0475,166.4627,166.9483,61073.0
2023-02-16 15:25:00,168.45,168.63,168.22,168.34,261963.0,166.9583,167.1367,166.7303,166.8492,261963.0
2023-02-16 15:30:00,168.34,168.65,168.33,168.53,204248.0,166.8492,167.1565,166.8393,167.0375,204248.0
2023-02-16 15:35:00,168.56,168.84,168.45,168.83,155720.0,167.0673,167.3448,166.9583,167.3349,155720.0
2023-02-16 15:40:00,168.85,168.91,168.5,168.61,127308.0,167.3547,167.4142,167.0078,167.1168,127308.0
2023-02-16 15:45:00,168.63,168.77,168.38,168.7,101924.0,167.1367,167.2754,166.8889,167.206,101924.0
2023-02-16 15:50:00,168.66,168.75,168.29,168.32,169699.0,167.1664,167.2556,166.7997,166.8294,169699.0
2023-02-16 15:55:00,168.36,168.41,167.96,168.17,486735.0,166.869,166.9186,166.4726,166.6807,486735.0
2023-02-17 09:30:00,165.03,166.81,164.76,166.5,474205.0,163.5685,165.3328,163.3009,165.0255,474205.0
2023-02-17 09:35:00,166.65,167.11,165.6,165.74,156423.0,165.1742,165.6301,164.1335,164.2722,156423.0
2023-02-17 09:40:00,165.69,166.02,164.65,164.66,211451.0,164.2227,164.5498,163.1919,163.2018,211451.0
2023-02-17 09:45:00,164.6,164.72,164.14,164.34,169016.0,163.1423,163.2613,162.6864,162.8846,169016.0
2023-02-17 09:50:00,164.37,164.51,163.31,163.48,153324.0,162.9144,163.0531,161.8638,162.0323,153324.0
2023-02-17 09:55:00,163.43,163.69,162.99,163.5,199875.0,161.9827,162.2404,161.5466,162.0521,199875.0
2023-02-17 10:00:00,163.53,164.44,163.41,164.08,130934.0,162.0818,162.9838,161.9629,162.6269,130934.0
2023-02-17 10:05:00,164.06,164.21,163.45,163.56,106032.0,162.6071,162.7558,162.0025,162.1116,106032.0
2023-02-17 10:10:00,163.54,164.19,163.45,163.84,77193.0,162.0917,162.736,162.0025,162.3891,77193.0
2023-02-17 10:15:00,163.87,164.94,163.76,164.86,120342.0,162.4188,163.4793,162.3098,163.4,120342.0
2023-02-17 10:20:00,164.81,165.23,164.71,164.99,72384.0,163.3505,163.7668,163.2514,163.5289,72384.0
2023-02-17 10:25:00,165.01,165.2,164.87,164.96,108544.0,163.5487,163.737,163.41,163.4992,108544.0
2023-02-17 10:30:00,164.94,165.95,164.94,165.81,108767.0,163.4793,164.4804,163.4793,164.3416,108767.0
2023-02-17 10:35:00,165.82,166.38,165.67,165.79,54998.0,164.3515,164.9066,164.2029,164.3218,54998.0
2023-02-17 10:40:00,165.83,165.84,165.33,165.43,29187.0,164.3615,164.3714,163.8659,163.965,29187.0
2023-02-17 10:45:00,165.41,165.69,165.1,165.35,46969.0,163.9452,164.2227,163.6379,163.8857,46969.0
2023-02-17 10:50:00,165.35,165.43,164.84,164.86,72488.0,163.8857,163.965,163.3802,163.4,72488.0
2023-02-17 10:55:00,164.8,164.87,164.58,164.58,38038.0,163.3406,163.41,163.1225,163.1225,38038.0
2023-02-17 11:00:00,164.56,164.64,163.87,164.04,50812.0,163.1027,163.182,162.4188,162.5873,50812.0
2023-02-17 11:05:00,164.06,164.57,164.05,164.18,65362.0,162.6071,163.1126,162.5972,162.7261,65362.0
2023-02-17 11:10:00,164.19,164.33,163.93,164.05,64494.0,162.736,162.8747,162.4783,162.5972,64494.0
2023-02-17 11:15:00,164.03,164.22,163.86,164.09,74358.0,162.5774,162.7657,162.4089,162.6369,74358.0
2023-02-17 11:20:00,164.05,164.11,163.7,163.8,45197.0,162.5972,162.6567,162.2503,162.3494,45197.0
2023-02-17 11:25:00,163.79,164.12,163.75,163.8,65841.0,162.3395,162.6666,162.2999,162.3494,65841.0
2023-02-17 11:30:00,163.79,163.8,163.48,163.8,109799.0,162.3395,162.3494,162.0323,162.3494,109799.0
2023-02-17 11:35:00,163.77,163.83,163.65,163.77,53358.0,162.3197,162.3792,162.2008,162.3197,53358.0
2023-02-17 11:40:00,163.77,163.97,163.68,163.94,40289.0,162.3197,162.5179,162.2305,162.4882,40289.0
2023-02-17 11:45:00,163.93,164.43,163.93,164.41,48280.0,162.4783,162.9739,162.4783,162.954,48280.0
2023-02-17 11:50:00,164.4,164.4,163.75,163.76,49358.0,162.9441,162.9441,162.2999,162.3098,49358.0
2023-02-17 11:55:00,163.76,163.76,163.49,163.73,27386.0,162.3098,162.3098,162.0422,162.28,27386.0
2023-02-17 12:00:00,163.75,163.95,163.65,163.89,45162.0,162.2999,162.4981,162.2008,162.4386,45162.0
2023-02-17 12:05:00,163.92,164.03,163.77,163.82,41156.0,162.4684,162.5774,162.3197,162.3693,41156.0
2023-02-17 12:10:00,163.82,164.2,163.75,163.87,196629.0,162.3693,162.7459,162.2999,162.4188,196629.0
2023-02-17 12:15:00,163.87,164.07,163.51,163.57,46215.0,162.4188,162.617,162.062,162.1215,46215.0
2023-02-17 12:20:00,163.57,163.83,163.55,163.63,85293.0,162.1215,162.3792,162.1016,162.1809,85293.0
2023-02-17 12:25:00,163.61,163.85,163.51,163.54,30659.0,162.1611,162.399,162.062,162.0917,30659.0
2023-02-17 12:30:00,163.53,163.55,163.28,163.5,33847.0,162.0818,162.1016,161.834,162.0521,33847.0
2023-02-17 12:35:00,163.54,163.65,163.25,163.37,28909.0,162.0917,162.2008,161.8043,161.9232,28909.0
2023-02-17 12:40:00,163.42,163.51,163.39,163.43,59815.0,161.9728,162.062,161.9431,161.9827,59815.0
2023-02-17 12:45:00,163.43,163.46,163.04,163.07,37726.0,161.9827,162.0124,161.5962,161.6259,37726.0
2023-02-17 12:50:00,163.07,163.14,162.8,162.92,37848.0,161.6259,161.6953,161.3583,161.4772,37848.0
2023-02-17 12:55:00,162.92,162.98,162.8,162.92,54969.0,161.4772,161.5367,161.3583,161.4772,54969.0
2023-02-17 13:00:00,162.89,163.14,162.8,162.86,58626.0,161.4475,161.6953,161.3583,161.4178,58626.0
2023-02-17 13:05:00,162.86,163.05,162.75,162.95,28095.0,161.4178,161.6061,161.3087,161.507,28095.0
2023-02-17 13:10:00,162.97,163.32,162.94,163.18,42626.0,161.5268,161.8737,161.497,161.7349,42626.0
2023-02-17 13:15:00,163.21,163.44,163.14,163.24,20815.0,161.7647,161.9926,161.6953,161.7944,20815.0
2023-02-17 13:20:00,163.25,163.25,162.98,163.0,31370.0,161.8043,161.8043,161.5367,161.5565,31370.0
2023-02-17 13:25:00,162.98,163.03,162.8,162.84,30234.0,161.5367,161.5862,161.3583,161.3979,30234.0
2023-02-17 13:30:00,162.82,162.97,162.74,162.97,143610.0,161.3781,161.5268,161.2988,161.5268,143610.0
2023-02-17 13:35:00,162.94,163.36,162.83,163.25,63439.0,161.497,161.9133,161.388,161.8043,63439.0
2023-02-17 13:40:00,163.24,163.71,163.19,163.59,37398.0,161.7944,162.2602,161.7448,162.1413,37398.0
2023-02-17 13:45:00,163.58,163.89,163.53,163.79,20324.0,162.1314,162.4386,162.0818,162.3395,20324.0
2023-02-17 13:50:00,163.8,163.81,163.51,163.58,18647.0,162.3494,162.3593,162.062,162.1314,18647.0
2023-02-17 13:55:00,163.58,163.68,163.47,163.68,15663.0,162.1314,162.2305,162.0224,162.2305,15663.0
2023-02-17 14:00:00,163.65,163.87,163.57,163.68,60590.0,162.2008,162.4188,162.1215,162.2305,60590.0
2023-02-17 14:05:00,163.7,163.98,163.68,163.9,21651.0,162.2503,162.5278,162.2305,162.4485,21651.0
2023-02-17 14:10:00,163.88,163.95,163.6,163.64,38961.0,162.4287,162.4981,162.1512,162.1908,38961.0
2023-02-17 14:15:00,163.6,163.81,163.57,163.6,23562.0,162.1512,162.3593,162.1215,162.1512,23562.0
2023-02-17 14:20:00,163.59,164.3,163.54,164.25,41801.0,162.1413,162.845,162.0917,162.7954,41801.0
2023-02-17 14:25:00,164.25,164.31,164.14,164.2,25135.0,162.7954,162.8549,162.6864,162.7459,25135.0
2023-02-17 14:30:00,164.2,164.48,164.17,164.4,26343.0,162.7459,163.0234,162.7162,162.9441,26343.0
2023-02-17 14:35:00,164.41,164.59,164.31,164.54,22458.0,162.954,163.1324,162.8549,163.0829,22458.0
2023-02-17 14:40:00,164.53,164.57,164.29,164.32,22733.0,163.073,163.1126,162.8351,162.8648,22733.0
2023-02-17 14:45:00,164.31,164.32,164.16,164.23,81794.0,162.8549,162.8648,162.7062,162.7756,81794.0
2023-02-17 14:50:00,164.24,164.63,164.21,164.56,34986.0,162.7855,163.1721,162.7558,163.1027,34986.0
2023-02-17 14:55:00,164.58,164.87,164.46,164.63,27566.0,163.1225,163.41,163.0036,163.1721,27566.0
2023-02-17 15:00:00,164.6,165.0,164.6,164.75,34395.0,163.1423,163.5388,163.1423,163.291,34395.0
2023-02-17 15:05:00,164.76,165.0,164.71,165.0,23300.0,163.3009,163.5388,163.2514,163.5388,23300.0
2023-02-17 15:10:00,164.98,165.07,164.7,164.84,27175.0,163.519,163.6082,163.2415,163.3802,27175.0
2023-02-17 15:15:00,164.83,165.02,164.69,164.96,38771.0,163.3703,163.5586,163.2315,163.4992,38771.0
2023-02-17 15:20:00,164.96,165.13,164.83,164.97,35367.0,163.4992,163.6677,163.3703,163.5091,35367.0
2023-02-17 15:25:00,164.96,165.04,164.71,164.83,35812.0,163.4992,163.5784,163.2514,163.3703,35812.0
2023-02-17 15:30:00,164.8,165.05,164.76,165.02,45898.0,163.3406,163.5884,163.3009,163.5586,45898.0
2023-02-17 15:35:00,165.02,165.25,164.93,164.95,43620.0,163.5586,163.7866,163.4694,163.4892,43620.0
2023-02-17 15:40:00,164.96,165.18,164.81,164.83,55301.0,163.4992,163.7172,163.3505,163.3703,55301.0
2023-02-17 15:45:00,164.83,164.85,164.67,164.76,87854.0,163.3703,163.3901,163.2117,163.3009,87854.0
2023-02-17 15:50:00,164.83,165.12,164.79,165.07,119122.0,163.3703,163.6577,163.3307,163.6082,119122.0
2023-02-17 15:55:00,165.08,165.45,165.08,165.17,229069.0,163.6181,163.9848,163.6181,163.7073,229069.0
2023-02-21 09:30:00,163.74,164.24,163.05,164.0,146928.0,162.29,162.7855,161.6061,162.5477,146928.0
2023-02-21 09:35:00,163.96,164.22,163.55,163.83,62259.0,162.508,162.7657,162.1016,162.3792,62259.0
2023-02-21 09:40:00,163.87,164.51,163.61,163.94,70095.0,162.4188,163.0531,162.1611,162.4882,70095.0
2023-02-21 09:45:00,163.88,164.1,163.38,163.52,52524.0,162.4287,162.6468,161.9331,162.0719,52524.0
2023-02-21 09:50:00,163.48,163.9,162.93,163.64,35668.0,162.0323,162.4485,161.4871,162.1908,35668.0
2023-02-21 09:55:00,163.64,163.82,163.18,163.38,30840.0,162.1908,162.3693,161.7349,161.9331,30840.0
2023-02-21 10:00:00,163.28,163.38,162.97,163.2,31001.0,161.834,161.9331,161.5268,161.7547,31001.0
2023-02-21 10:05:00,163.19,163.58,163.07,163.5,26636.0,161.7448,162.1314,161.6259,162.0521,26636.0
2023-02-21 10:10:00,163.46,163.56,162.77,162.83,15030.0,162.0124,162.1116,161.3286,161.388,15030.0
2023-02-21 10:15:00,162.86,163.07,162.75,162.96,48154.0,161.4178,161.6259,161.3087,161.5169,48154.0
2023-02-21 10:20:00,162.97,163.34,162.88,162.93,30564.0,161.5268,161.8935,161.4376,161.4871,30564.0
2023-02-21 10:25:00,162.81,162.81,162.34,162.45,22902.0,161.3682,161.3682,160.9024,161.0114,22902.0
2023-02-21 10:30:00,162.5,162.95,162.5,162.89,22029.0,161.0609,161.507,161.0609,161.4475,22029.0
2023-02-21 10:35:00,162.91,163.3,162.86,162.93,22352.0,161.4673,161.8539,161.4178,161.4871,22352.0
2023-02-21 10:40:00,162.98,163.48,162.97,163.23,32357.0,161.5367,162.0323,161.5268,161.7845,32357.0
2023-02-21 10:45:00,163.24,163.48,163.09,163.35,25955.0,161.7944,162.0323,161.6457,161.9034,25955.0
2023-02-21 10:50:00,163.35,163.48,163.04,163.1,31097.0,161.9034,162.0323,161.5962,161.6556,31097.0
2023-02-21 10:55:00,163.1,163.24,163.03,163.1,22008.0,161.6556,161.7944,161.5862,161.6556,22008.0
2023-02-21 11:00:00,163.15,163.28,162.93,162.98,15450.0,161.7052,161.834,161.4871,161.5367,15450.0
2023-02-21 11:05:00,162.98,163.06,162.72,162.76,17858.0,161.5367,161.616,161.279,161.3186,17858.0
2023-02-21 11:10:00,162.75,162.96,162.72,162.96,21812.0,161.3087,161.5169,161.279,161.5169,21812.0
2023-02-21 11:15:00,163.0,163.03,162.73,162.87,13172.0,161.5565,161.5862,161.2889,161.4277,13172.0
2023-02-21 11:20:00,162.86,162.9,162.71,162.76,13836.0,161.4178,161.4574,161.2691,161.3186,13836.0
2023-02-21 11:25:00,162.79,162.86,162.48,162.65,15991.0,161.3484,161.4178,161.0411,161.2096,15991.0
2023-02-21 11:30:00,162.65,162.72,162.4,162.45,17151.0,161.2096,161.279,160.9618,161.0114,17151.0
2023-02-21 11:35:00,162.46,162.84,162.44,162.62,21503.0,161.0213,161.3979,161.0015,161.1799,21503.0
2023-02-21 11:40:00,162.59,162.61,162.45,162.5,46767.0,161.1501,161.17,161.0114,161.0609,46767.0
2023-02-21 11:45:00,162.45,162.75,162.43,162.73,23383.0,161.0114,161.3087,160.9916,161.2889,23383.0
2023-02-21 11:50:00,162.7,162.74,162.42,162.47,18971.0,161.2592,161.2988,160.9817,161.0312,18971.0
2023-02-21 11:55:00,162.45,162.45,162.17,162.21,37847.0,161.0114,161.0114,160.7339,160.7735,37847.0
2023-02-21 12:00:00,162.18,162.41,162.13,162.41,15711.0,160.7438,160.9717,160.6942,160.9717,15711.0
2023-02-21 12:05:00,162.43,162.64,162.35,162.58,17114.0,160.9916,161.1997,160.9123,161.1402,17114.0
2023-02-21 12:10:00,162.55,162.55,162.22,162.32,15697.0,161.1105,161.1105,160.7834,160.8825,15697.0
2023-02-21 12:15:00,162.34,162.43,162.13,162.43,20004.0,160.9024,160.9916,160.6942,160.9916,20004.0
2023-02-21 12:20:00,162.46,162.49,162.38,162.42,15695.0,161.0213,161.051,160.942,160.9817,15695.0
2023-02-21 12:25:00,162.4,162.42,162.29,162.36,12603.0,160.9618,160.9817,160.8528,160.9222,12603.0
2023-02-21 12:30:00,162.37,162.68,162.33,162.66,21328.0,160.9321,161.2393,160.8924,161.2195,21328.0
2023-02-21 12:35:00,162.65,162.71,162.39,162.62,13017.0,161.2096,161.2691,160.9519,161.1799,13017.0
2023-02-21 12:40:00,162.63,162.73,162.51,162.55,8843.0,161.1898,161.2889,161.0709,161.1105,8843.0
2023-02-21 12:45:00,162.54,162.74,162.49,162.74,15698.0,161.1006,161.2988,161.051,161.2988,15698.0
2023-02-21 12:50:00,162.71,162.98,162.71,162.95,9250.0,161.2691,161.5367,161.2691,161.507,9250.0
2023-02-21 12:55:00,162.95,163.11,162.9,163.11,26005.0,161.507,161.6655,161.4574,161.6655,26005.0
2023-02-21 13:00:00,163.07,163.14,162.96,163.14,28022.0,161.6259,161.6953,161.5169,161.6953,28022.0
2023-02-21 13:05:00,163.08,163.08,162.85,162.85,17017.0,161.6358,161.6358,161.4078,161.4078,17017.0
2023-02-21 13:10:00,162.85,162.88,162.58,162.7,25341.0,161.4078,161.4376,161.1402,161.2592,25341.0
2023-02-21 13:15:00,162.69,162.82,162.66,162.76,13456.0,161.2493,161.3781,161.2195,161.3186,13456.0
2023-02-21 13:20:00,162.74,162.9,162.68,162.78,7692.0,161.2988,161.4574,161.2393,161.3385,7692.0
2023-02-21 13:25:00,162.79,162.96,162.72,162.93,11674.0,161.3484,161.5169,161.279,161.4871,11674.0
2023-02-21 13:30:00,162.95,162.95,162.82,162.85,15660.0,161.507,161.507,161.3781,161.4078,15660.0
2023-02-21 13:35:00,162.86,162.93,162.74,162.91,13363.0,161.4178,161.4871,161.2988,161.4673,13363.0
2023-02-21 13:40:00,162.85,162.9,162.76,162.86,12793.0,161.4078,161.4574,161.3186,161.4178,12793.0
2023-02-21 13:45:00,162.87,162.87,162.72,162.73,24503.0,161.4277,161.4277,161.279,161.2889,24503.0
2023-02-21 13:50:00,162.74,162.75,162.53,162.66,20503.0,161.2988,161.3087,161.0907,161.2195,20503.0
2023-02-21 13:55:00,162.64,162.64,162.46,162.5,22464.0,161.1997,161.1997,161.0213,161.0609,22464.0
2023-02-21 14:00:00,162.49,162.5,162.35,162.46,19482.0,161.051,161.0609,160.9123,161.0213,19482.0
2023-02-21 14:05:00,162.45,162.52,162.36,162.47,18577.0,161.0114,161.0808,160.9222,161.0312,18577.0
2023-02-21 14:10:00,162.43,162.5,162.36,162.48,25270.0,160.9916,161.0609,160.9222,161.0411,25270.0
2023-02-21 14:15:00,162.45,162.53,162.4,162.42,16639.0,161.0114,161.0907,160.9618,160.9817,16639.0
2023-02-21 14:20:00,162.4,162.52,162.35,162.42,17311.0,160.9618,161.0808,160.9123,160.9817,17311.0
2023-02-21 14:25:00,162.43,162.71,162.43,162.57,27995.0,160.9916,161.2691,160.9916,161.1303,27995.0
2023-02-21 14:30:00,162.56,162.73,162.46,162.73,21544.0,161.1204,161.2889,161.0213,161.2889,21544.0
2023-02-21 14:35:00,162.73,162.78,162.6,162.75,16393.0,161.2889,161.3385,161.1601,161.3087,16393.0
2023-02-21 14:40:00,162.76,162.81,162.52,162.79,26561.0,161.3186,161.3682,161.0808,161.3484,26561.0
2023-02-21 14:45:00,162.79,162.89,162.75,162.85,15865.0,161.3484,161.4475,161.3087,161.4078,15865.0
2023-02-21 14:50:00,162.81,162.89,162.68,162.88,12905.0,161.3682,161.4475,161.2393,161.4376,12905.0
2023-02-21 14:55:00,162.87,162.94,162.72,162.92,11330.0,161.4277,161.497,161.279,161.4772,11330.0
2023-02-21 15:00:00,162.93,163.01,162.79,163.0,18178.0,161.4871,161.5664,161.3484,161.5565,18178.0
2023-02-21 15:05:00,162.99,163.06,162.72,162.72,18511.0,161.5466,161.616,161.279,161.279,18511.0
2023-02-21 15:10:00,162.73,162.78,162.61,162.65,18943.0,161.2889,161.3385,161.17,161.2096,18943.0
2023-02-21 15:15:00,162.62,162.74,162.57,162.64,18988.0,161.1799,161.2988,161.1303,161.1997,18988.0
2023-02-21 15:20:00,162.62,162.68,162.48,162.65,12688.0,161.1799,161.2393,161.0411,161.2096,12688.0
2023-02-21 15:25:00,162.66,162.67,162.46,162.58,19014.0,161.2195,161.2294,161.0213,161.1402,19014.0
2023-02-21 15:30:00,162.57,162.74,162.54,162.73,46650.0,161.1303,161.2988,161.1006,161.2889,46650.0
2023-02-21 15:35:00,162.72,162.73,162.35,162.4,33792.0,161.279,161.2889,160.9123,160.9618,33792.0
2023-02-21 15:40:00,162.4,162.47,162.27,162.36,47008.0,160.9618,161.0312,160.833,160.9222,47008.0
2023-02-21 15:45:00,162.36,162.45,162.24,162.3,62466.0,160.9222,161.0114,160.8032,160.8627,62466.0
2023-02-21 15:50:00,162.3,162.38,161.86,161.92,124148.0,160.8627,160.942,160.4266,160.4861,124148.0
2023-02-21 15:55:00,161.93,161.95,161.45,161.65,317957.0,160.496,160.5158,160.0202,160.2185,317957.0
2023-02-22 09:30:00,163.11,163.66,162.11,163.29,105501.0,161.6655,162.2107,160.6744,161.8439,105501.0
2023-02-22 09:35:00,163.23,163.94,163.17,163.88,47475.0,161.7845,162.4882,161.725,162.4287,47475.0
2023-02-22 09:40:00,163.88,164.63,163.53,164.3,159501.0,162.4287,163.1721,162.0818,162.845,159501.0
2023-02-22 09:45:00,164.37,165.0,164.12,164.12,99643.0,162.9144,163.5388,162.6666,162.6666,99643.0
2023-02-22 09:50:00,164.03,164.66,163.76,164.04,75735.0,162.5774,163.2018,162.3098,162.5873,75735.0
2023-02-22 09:55:00,164.02,164.42,163.86,164.24,34550.0,162.5675,162.9639,162.4089,162.7855,34550.0
2023-02-22 10:00:00,164.33,164.39,163.49,163.56,67036.0,162.8747,162.9342,162.0422,162.1116,67036.0
2023-02-22 10:05:00,163.55,163.7,163.41,163.49,47865.0,162.1016,162.2503,161.9629,162.0422,47865.0
2023-02-22 10:10:00,163.5,163.5,162.78,162.78,43593.0,162.0521,162.0521,161.3385,161.3385,43593.0
2023-02-22 10:15:00,162.78,163.11,162.61,162.81,70813.0,161.3385,161.6655,161.17,161.3682,70813.0
2023-02-22 10:20:00,162.8,163.12,162.6,162.97,36850.0,161.3583,161.6755,161.1601,161.5268,36850.0
2023-02-22 10:25:00,163.01,163.12,162.68,162.68,38217.0,161.5664,161.6755,161.2393,161.2393,38217.0
2023-02-22 10:30:00,162.64,162.82,162.51,162.54,36977.0,161.1997,161.3781,161.0709,161.1006,36977.0
2023-02-22 10:35:00,162.55,163.0,162.54,162.88,38955.0,161.1105,161.5565,161.1006,161.4376,38955.0
2023-02-22 10:40:00,162.89,163.37,162.89,163.3,47435.0,161.4475,161.9232,161.4475,161.8539,47435.0
2023-02-22 10:45:00,163.3,163.5,163.21,163.31,46177.0,161.8539,162.0521,161.7647,161.8638,46177.0
2023-02-22 10:50:00,163.3,163.42,163.21,163.28,45854.0,161.8539,161.9728,161.7647,161.834,45854.0
2023-02-22 10:55:00,163.29,163.62,163.25,163.33,55449.0,161.8439,162.171,161.8043,161.8836,55449.0
2023-02-22 11:00:00,163.32,163.51,163.08,163.35,102703.0,161.8737,162.062,161.6358,161.9034,102703.0
2023-02-22 11:05:00,163.34,163.6,163.11,163.28,34225.0,161.8935,162.1512,161.6655,161.834,34225.0
2023-02-22 11:10:00,163.31,163.32,162.81,162.82,20668.0,161.8638,161.8737,161.3682,161.3781,20668.0
2023-02-22 11:15:00,162.8,163.3,162.69,163.2,63073.0,161.3583,161.8539,161.2493,161.7547,63073.0
2023-02-22 11:20:00,163.22,163.35,163.07,163.19,49363.0,161.7746,161.9034,161.6259,161.7448,49363.0
2023-02-22 11:25:00,163.16,163.19,162.95,163.15,15269.0,161.7151,161.7448,161.507,161.7052,15269.0
2023-02-22 11:30:00,163.15,163.5,163.15,163.27,24720.0,161.7052,162.0521,161.7052,161.8241,24720.0
2023-02-22 11:35:00,163.25,163.44,162.99,163.0,23903.0,161.8043,161.9926,161.5466,161.5565,23903.0
2023-02-22 11:40:00,163.0,163.18,162.98,163.02,25897.0,161.5565,161.7349,161.5367,161.5763,25897.0
2023-02-22 11:45:00,163.02,163.07,162.8,162.9,31920.0,161.5763,161.6259,161.3583,161.4574,31920.0
2023-02-22 11:50:00,162.91,163.16,162.85,162.92,21816.0,161.4673,161.7151,161.4078,161.4772,21816.0
2023-02-22 11:55:00,162.92,163.17,162.85,163.17,12725.0,161.4772,161.725,161.4078,161.725,12725.0
2023-02-22 12:00:00,163.19,163.3,163.0,163.27,26478.0,161.7448,161.8539,161.5565,161.8241,26478.0
2023-02-22 12:05:00,163.33,163.51,163.24,163.42,8577.0,161.8836,162.062,161.7944,161.9728,8577.0
2023-02-22 12:10:00,163.4,163.43,163.21,163.39,11923.0,161.953,161.9827,161.7647,161.9431,11923.0
2023-02-22 12:15:00,163.45,163.62,163.41,163.59,19135.0,162.0025,162.171,161.9629,162.1413,19135.0
2023-02-22 12:20:00,163.59,163.61,163.49,163.55,13956.0,162.1413,162.1611,162.0422,162.1016,13956.0
2023-02-22 12:25:00,163.57,163.69,163.52,163.53,12986.0,162.1215,162.2404,162.0719,162.0818,12986.0
2023-02-22 12:30:00,163.55,163.59,163.42,163.54,17927.0,162.1016,162.1413,161.9728,162.0917,17927.0
2023-02-22 12:35:00,163.51,163.64,163.43,163.57,22935.0,162.062,162.1908,161.9827,162.1215,22935.0
2023-02-22 12:40:00,163.57,163.63,163.47,163.52,11358.0,162.1215,162.1809,162.0224,162.0719,11358.0
2023-02-22 12:45:00,163.53,163.64,163.39,163.45,14215.0,162.0818,162.1908,161.9431,162.0025,14215.0
2023-02-22 12:50:00,163.47,163.56,163.43,163.47,12586.0,162.0224,162.1116,161.9827,162.0224,12586.0
2023-02-22 12:55:00,163.5,163.58,163.42,163.54,14706.0,162.0521,162.1314,161.9728,162.0917,14706.0
2023-02-22 13:00:00,163.51,163.66,163.4,163.62,44981.0,162.062,162.2107,161.953,162.171,44981.0
2023-02-22 13:05:00,163.66,163.71,163.53,163.63,23933.0,162.2107,162.2602,162.0818,162.1809,23933.0
2023-02-22 13:10:00,163.64,163.73,163.53,163.57,70541.0,162.1908,162.28,162.0818,162.1215,70541.0
2023-02-22 13:15:00,163.54,163.78,163.51,163.74,21126.0,162.0917,162.3296,162.062,162.29,21126.0
2023-02-22 13:20:00,163.74,163.97,163.71,163.95,15690.0,162.29,162.5179,162.2602,162.4981,15690.0
2023-02-22 13:25:00,163.94,164.1,163.94,163.96,16642.0,162.4882,162.6468,162.4882,162.508,16642.0
2023-02-22 13:30:00,163.99,164.07,163.84,164.0,18639.0,162.5377,162.617,162.3891,162.5477,18639.0
2023-02-22 13:35:00,164.01,164.17,163.89,164.14,10074.0,162.5576,162.7162,162.4386,162.6864,10074.0
2023-02-22 13:40:00,164.16,164.24,164.03,164.06,15027.0,162.7062,162.7855,162.5774,162.6071,15027.0
2023-02-22 13:45:00,164.1,164.1,163.95,164.04,11953.0,162.6468,162.6468,162.4981,162.5873,11953.0
2023-02-22 13:50:00,164.04,164.07,163.75,163.8,15916.0,162.5873,162.617,162.2999,162.3494,15916.0
2023-02-22 13:55:00,163.8,163.96,163.79,163.96,10903.0,162.3494,162.508,162.3395,162.508,10903.0
2023-02-22 14:00:00,163.9,164.18,163.25,163.88,31675.0,162.4485,162.7261,161.8043,162.4287,31675.0
2023-02-22 14:05:00,163.95,164.21,163.56,163.79,25125.0,162.4981,162.7558,162.1116,162.3395,25125.0
2023-02-22 14:10:00,163.89,164.0,163.24,163.45,12994.0,162.4386,162.5477,161.7944,162.0025,12994.0
2023-02-22 14:15:00,163.4,163.49,162.95,163.49,26625.0,161.953,162.0422,161.507,162.0422,26625.0
2023-02-22 14:20:00,163.48,163.69,163.21,163.34,12466.0,162.0323,162.2404,161.7647,161.8935,12466.0
2023-02-22 14:25:00,163.34,163.49,163.25,163.32,11797.0,161.8935,162.0422,161.8043,161.8737,11797.0
2023-02-22 14:30:00,163.28,163.39,162.92,163.07,16416.0,161.834,161.9431,161.4772,161.6259,16416.0
2023-02-22 14:35:00,163.1,163.35,163.01,163.02,17843.0,161.6556,161.9034,161.5664,161.5763,17843.0
2023-02-22 14:40:00,163.19,163.24,162.87,163.14,20525.0,161.7448,161.7944,161.4277,161.6953,20525.0
2023-02-22 14:45:00,163.08,163.5,162.89,163.5,15263.0,161.6358,162.0521,161.4475,162.0521,15263.0
2023-02-22 14:50:00,163.42,163.42,163.05,163.08,19802.0,161.9728,161.9728,161.6061,161.6358,19802.0
2023-02-22 14:55:00,163.05,163.05,162.64,162.7,19058.0,161.6061,161.6061,161.1997,161.2592,19058.0
2023-02-22 15:00:00,162.69,162.8,162.48,162.7,23623.0,161.2493,161.3583,161.0411,161.2592,23623.0
2023-02-22 15:05:00,162.72,162.91,162.62,162.84,16250.0,161.279,161.4673,161.1799,161.3979,16250.0
2023-02-22 15:10:00,162.9,163.02,162.7,162.83,24576.0,161.4574,161.5763,161.2592,161.388,24576.0
2023-02-22 15:15:00,162.84,163.09,162.75,162.94,17762.0,161.3979,161.6457,161.3087,161.497,17762.0
2023-02-22 15:20:00,162.88,163.23,162.8,163.18,21375.0,161.4376,161.7845,161.3583,161.7349,21375.0
2023-02-22 15:25:00,163.22,163.32,162.92,162.92,21608.0,161.7746,161.8737,161.4772,161.4772,21608.0
2023-02-22 15:30:00,162.91,163.09,162.8,163.08,22229.0,161.4673,161.6457,161.3583,161.6358,22229.0
2023-02-22 15:35:00,163.08,163.16,162.65,162.69,28646.0,161.6358,161.7151,161.2096,161.2493,28646.0
2023-02-22 15:40:00,162.72,162.83,162.52,162.64,29554.0,161.279,161.388,161.0808,161.1997,29554.0
2023-02-22 15:45:00,162.61,162.78,162.51,162.64,32591.0,161.17,161.3385,161.0709,161.1997,32591.0
2023-02-22 15:50:00,162.62,163.08,162.41,163.02,81455.0,161.1799,161.6358,160.9717,161.5763,81455.0
2023-02-22 15:55:00,163.03,163.47,163.01,163.42,144394.0,161.5862,162.0224,161.5664,161.9728,144394.0
2023-02-23 09:30:00,165.29,165.47,163.86,163.86,158607.0,163.8262,164.0046,162.4089,162.4089,158607.0
2023-02-23 09:35:00,163.91,164.07,163.55,163.83,90803.0,162.4585,162.617,162.1016,162.3792,90803.0
2023-02-23 09:40:00,163.89,164.11,163.66,163.83,57722.0,162.4386,162.6567,162.2107,162.3792,57722.0
2023-02-23 09:45:00,163.9,164.17,163.84,163.89,60676.0,162.4485,162.7162,162.3891,162.4386,60676.0
2023-02-23 09:50:00,163.87,164.03,163.45,163.95,48673.0,162.4188,162.5774,162.0025,162.4981,48673.0
2023-02-23 09:55:00,163.94,164.13,163.71,163.95,69708.0,162.4882,162.6765,162.2602,162.4981,69708.0
2023-02-23 10:00:00,164.05,164.16,163.77,163.86,42778.0,162.5972,162.7062,162.3197,162.4089,42778.0
2023-02-23 10:05:00,163.87,163.89,163.28,163.67,37432.0,162.4188,162.4386,161.834,162.2206,37432.0
2023-02-23 10:10:00,163.71,163.79,163.34,163.69,43242.0,162.2602,162.3395,161.8935,162.2404,43242.0
2023-02-23 10:15:00,163.7,163.79,163.41,163.46,28429.0,162.2503,162.3395,161.9629,162.0124,28429.0
2023-02-23 10:20:00,163.49,164.04,163.39,164.0,26249.0,162.0422,162.5873,161.9431,162.5477,26249.0
2023-02-23 10:25:00,163.96,164.13,163.89,164.05,26039.0,162.508,162.6765,162.4386,162.5972,26039.0
2023-02-23 10:30:00,164.04,164.14,163.65,164.02,22737.0,162.5873,162.6864,162.2008,162.5675,22737.0
2023-02-23 10:35:00,163.97,164.06,163.86,164.0,28951.0,162.5179,162.6071,162.4089,162.5477,28951.0
2023-02-23 10:40:00,163.96,163.98,163.41,163.49,31130.0,162.508,162.5278,161.9629,162.0422,31130.0
2023-02-23 10:45:00,163.5,163.77,163.03,163.17,70939.0,162.0521,162.3197,161.5862,161.725,70939.0
2023-02-23 10:50:00,163.16,163.19,162.85,162.9,21142.0,161.7151,161.7448,161.4078,161.4574,21142.0
2023-02-23 10:55:00,162.89,162.95,162.64,162.95,45095.0,161.4475,161.507,161.1997,161.507,45095.0
2023-02-23 11:00:00,162.88,163.29,162.79,163.13,27612.0,161.4376,161.8439,161.3484,161.6854,27612.0
2023-02-23 11:05:00,163.13,163.17,162.5,162.5,45856.0,161.6854,161.725,161.0609,161.0609,45856.0
2023-02-23 11:10:00,162.53,162.67,162.44,162.52,24423.0,161.0907,161.2294,161.0015,161.0808,24423.0
2023-02-23 11:15:00,162.51,162.53,162.03,162.15,36720.0,161.0709,161.0907,160.5951,160.714,36720.0
2023-02-23 11:20:00,162.13,162.24,161.94,162.11,33533.0,160.6942,160.8032,160.5059,160.6744,33533.0
2023-02-23 11:25:00,162.17,162.46,162.17,162.41,32463.0,160.7339,161.0213,160.7339,160.9717,32463.0
2023-02-23 11:30:00,162.41,162.61,162.34,162.46,15532.0,160.9717,161.17,160.9024,161.0213,15532.0
2023-02-23 11:35:00,162.49,162.64,162.21,162.26,15907.0,161.051,161.1997,160.7735,160.8231,15907.0
2023-02-23 11:40:00,162.33,162.35,161.74,161.96,43565.0,160.8924,160.9123,160.3077,160.5257,43565.0
2023-02-23 11:45:00,161.96,162.35,161.87,162.18,26811.0,160.5257,160.9123,160.4365,160.7438,26811.0
2023-02-23 11:50:00,162.13,162.26,161.98,162.13,11556.0,160.6942,160.8231,160.5455,160.6942,11556.0
2023-02-23 11:55:00,162.1,162.23,161.94,161.98,10251.0,160.6645,160.7933,160.5059,160.5455,10251.0
2023-02-23 12:00:00,161.98,162.12,161.85,161.85,27430.0,160.5455,160.6843,160.4167,160.4167,27430.0
2023-02-23 12:05:00,161.89,162.05,161.84,161.94,18064.0,160.4563,160.6149,160.4068,160.5059,18064.0
2023-02-23 12:10:00,161.92,161.93,161.57,161.83,28297.0,160.4861,160.496,160.1392,160.3969,28297.0
2023-02-23 12:15:00,161.83,162.22,161.83,162.16,23506.0,160.3969,160.7834,160.3969,160.724,23506.0
2023-02-23 12:20:00,162.13,162.37,161.99,162.18,17992.0,160.6942,160.9321,160.5555,160.7438,17992.0
2023-02-23 12:25:00,162.18,162.27,162.07,162.11,44385.0,160.7438,160.833,160.6347,160.6744,44385.0
2023-02-23 12:30:00,162.09,162.3,162.02,162.25,32532.0,160.6546,160.8627,160.5852,160.8132,32532.0
2023-02-23 12:35:00,162.25,162.39,162.08,162.11,25290.0,160.8132,160.9519,160.6447,160.6744,25290.0
2023-02-23 12:40:00,162.1,162.28,161.96,162.23,31280.0,160.6645,160.8429,160.5257,160.7933,31280.0
2023-02-23 12:45:00,162.23,162.34,162.19,162.28,24548.0,160.7933,160.9024,160.7537,160.8429,24548.0
2023-02-23 12:50:00,162.26,162.33,161.96,162.03,32984.0,160.8231,160.8924,160.5257,160.5951,32984.0
2023-02-23 12:55:00,162.0,162.17,161.93,162.06,26055.0,160.5654,160.7339,160.496,160.6248,26055.0
2023-02-23 13:00:00,162.06,162.24,161.93,162.02,45087.0,160.6248,160.8032,160.496,160.5852,45087.0
2023-02-23 13:05:00,162.02,162.03,161.74,161.75,20606.0,160.5852,160.5951,160.3077,160.3176,20606.0
2023-02-23 13:10:00,161.82,161.88,161.71,161.75,17571.0,160.387,160.4464,160.2779,160.3176,17571.0
2023-02-23 13:15:00,161.75,161.83,161.61,161.79,34915.0,160.3176,160.3969,160.1788,160.3572,34915.0
2023-02-23 13:20:00,161.77,161.89,161.63,161.85,22714.0,160.3374,160.4563,160.1986,160.4167,22714.0
2023-02-23 13:25:00,161.84,161.84,161.63,161.82,16465.0,160.4068,160.4068,160.1986,160.387,16465.0
2023-02-23 13:30:00,161.81,161.86,161.6,161.83,14669.0,160.3771,160.4266,160.1689,160.3969,14669.0
2023-02-23 13:35:00,161.86,162.1,161.82,162.06,16921.0,160.4266,160.6645,160.387,160.6248,16921.0
2023-02-23 13:40:00,162.07,162.35,162.06,162.15,21702.0,160.6347,160.9123,160.6248,160.714,21702.0
2023-02-23 13:45:00,162.15,162.46,162.15,162.46,23848.0,160.714,161.0213,160.714,161.0213,23848.0
2023-02-23 13:50:00,162.48,162.6,162.29,162.29,18662.0,161.0411,161.1601,160.8528,160.8528,18662.0
2023-02-23 13:55:00,162.31,162.45,162.21,162.4,10739.0,160.8726,161.0114,160.7735,160.9618,10739.0
2023-02-23 14:00:00,162.41,162.5,162.28,162.38,11020.0,160.9717,161.0609,160.8429,160.942,11020.0
2023-02-23 14:05:00,162.46,162.78,162.44,162.7,20838.0,161.0213,161.3385,161.0015,161.2592,20838.0
2023-02-23 14:10:00,162.72,163.11,162.7,163.07,17104.0,161.279,161.6655,161.2592,161.6259,17104.0
2023-02-23 14:15:00,163.1,163.62,163.1,163.51,23726.0,161.6556,162.171,161.6556,162.062,23726.0
2023-02-23 14:20:00,163.49,163.5,163.07,163.26,49398.0,162.0422,162.0521,161.6259,161.8142,49398.0
2023-02-23 14:25:00,163.26,163.43,163.18,163.24,12540.0,161.8142,161.9827,161.7349,161.7944,12540.0
2023-02-23 14:30:00,163.24,163.41,163.19,163.32,26889.0,161.7944,161.9629,161.7448,161.8737,26889.0
2023-02-23 14:35:00,163.28,163.54,163.28,163.38,19791.0,161.834,162.0917,161.834,161.9331,19791.0
2023-02-23 14:40:00,163.41,163.46,163.22,163.4,12908.0,161.9629,162.0124,161.7746,161.953,12908.0
2023-02-23 14:45:00,163.43,163.55,163.34,163.45,18882.0,161.9827,162.1016,161.8935,162.0025,18882.0
2023-02-23 14:50:00,163.45,163.47,163.25,163.4,15468.0,162.0025,162.0224,161.8043,161.953,15468.0
2023-02-23 14:55:00,163.42,163.5,163.24,163.48,26161.0,161.9728,162.0521,161.7944,162.0323,26161.0
2023-02-23 15:00:00,163.48,163.93,163.48,163.91,28011.0,162.0323,162.4783,162.0323,162.4585,28011.0
2023-02-23 15:05:00,163.92,163.95,163.67,163.77,26771.0,162.4684,162.4981,162.2206,162.3197,26771.0
2023-02-23 15:10:00,163.76,164.09,163.72,163.97,41491.0,162.3098,162.6369,162.2701,162.5179,41491.0
2023-02-23 15:15:00,163.94,164.03,163.84,163.87,43121.0,162.4882,162.5774,162.3891,162.4188,43121.0
2023-02-23 15:20:00,163.85,164.04,163.76,164.02,34643.0,162.399,162.5873,162.3098,162.5675,34643.0
2023-02-23 15:25:00,164.01,164.17,163.87,164.16,39985.0,162.5576,162.7162,162.4188,162.7062,39985.0
2023-02-23 15:30:00,164.16,164.21,164.01,164.18,47157.0,162.7062,162.7558,162.5576,162.7261,47157.0
2023-02-23 15:35:00,164.19,164.19,163.96,164.07,34042.0,162.736,162.736,162.508,162.617,34042.0
2023-02-23 15:40:00,164.07,164.14,163.96,164.07,37875.0,162.617,162.6864,162.508,162.617,37875.0
2023-02-23 15:45:00,164.05,164.05,163.76,163.87,63631.0,162.5972,162.5972,162.3098,162.4188,63631.0
2023-02-23 15:50:00,163.86,164.0,163.71,163.88,78371.0,162.4089,162.5477,162.2602,162.4287,78371.0
2023-02-23 15:55:00,163.89,164.16,163.83,164.12,205150.0,162.4386,162.7062,162.3792,162.6666,205150.0
2023-02-24 09:30:00,160.59,161.25,160.44,161.03,160838.0,159.1679,159.822,159.0192,159.604,160838.0
2023-02-24 09:35:00,161.03,161.68,161.02,161.56,45512.0,159.604,160.2482,159.594,160.1293,45512.0
2023-02-24 09:40:00,161.57,161.63,160.47,160.72,69580.0,160.1392,160.1986,159.0489,159.2967,69580.0
2023-02-24 09:45:00,160.73,160.91,160.35,160.35,42153.0,159.3066,159.485,158.93,158.93,42153.0
2023-02-24 09:50:00,160.35,160.94,160.17,160.83,49866.0,158.93,159.5148,158.7516,159.4057,49866.0
2023-02-24 09:55:00,160.81,161.07,160.4,160.59,47426.0,159.3859,159.6436,158.9795,159.1679,47426.0
2023-02-24 10:00:00,160.55,161.1,160.44,160.85,38478.0,159.1282,159.6733,159.0192,159.4256,38478.0
2023-02-24 10:05:00,160.81,160.84,160.14,160.24,40052.0,159.3859,159.4156,158.7218,158.821,40052.0
2023-02-24 10:10:00,160.21,160.36,159.81,159.85,80515.0,158.7912,158.9399,158.3948,158.4344,80515.0
2023-02-24 10:15:00,159.88,160.21,159.65,160.05,55536.0,158.4641,158.7912,158.2362,158.6326,55536.0
2023-02-24 10:20:00,160.06,160.28,159.91,160.2,19321.0,158.6426,158.8606,158.4939,158.7813,19321.0
2023-02-24 10:25:00,160.2,160.58,160.02,160.58,36100.0,158.7813,159.1579,158.6029,159.1579,36100.0
2023-02-24 10:30:00,160.57,160.67,160.28,160.58,41055.0,159.148,159.2471,158.8606,159.1579,41055.0
2023-02-24 10:35:00,160.59,160.71,160.1,160.19,29330.0,159.1679,159.2868,158.6822,158.7714,29330.0
2023-02-24 10:40:00,160.19,160.46,159.99,160.44,38784.0,158.7714,159.039,158.5732,159.0192,38784.0
2023-02-24 10:45:00,160.49,160.68,160.17,160.18,30922.0,159.0687,159.2571,158.7516,158.7615,30922.0
2023-02-24 10:50:00,160.17,160.22,159.93,159.97,41775.0,158.7516,158.8011,158.5137,158.5533,41775.0
2023-02-24 10:55:00,159.99,160.27,159.69,160.24,100288.0,158.5732,158.8507,158.2758,158.821,100288.0
2023-02-24 11:00:00,160.3,160.33,160.0,160.18,37356.0,158.8804,158.9102,158.5831,158.7615,37356.0
2023-02-24 11:05:00,160.18,160.68,160.17,160.61,34893.0,158.7615,159.2571,158.7516,159.1877,34893.0
2023-02-24 11:10:00,160.6,160.74,160.55,160.64,32686.0,159.1778,159.3165,159.1282,159.2174,32686.0
2023-02-24 11:15:00,160.63,160.97,160.61,160.78,36469.0,159.2075,159.5445,159.1877,159.3562,36469.0
2023-02-24 11:20:00,160.78,160.96,160.63,160.84,32531.0,159.3562,159.5346,159.2075,159.4156,32531.0
2023-02-24 11:25:00,160.85,161.07,160.75,160.95,37935.0,159.4256,159.6436,159.3264,159.5247,37935.0
2023-02-24 11:30:00,160.95,161.32,160.92,161.21,62865.0,159.5247,159.8914,159.4949,159.7824,62865.0
2023-02-24 11:35:00,161.2,161.25,160.71,160.77,50553.0,159.7725,159.822,159.2868,159.3463,50553.0
2023-02-24 11:40:00,160.77,161.26,160.77,161.22,39526.0,159.3463,159.8319,159.3463,159.7923,39526.0
2023-02-24 11:45:00,161.24,161.54,161.21,161.54,37922.0,159.8121,160.1094,159.7824,160.1094,37922.0
2023-02-24 11:50:00,161.53,161.72,161.34,161.34,36587.0,160.0995,160.2878,159.9112,159.9112,36587.0
2023-02-24 11:55:00,161.38,161.55,161.3,161.43,30185.0,159.9509,160.1194,159.8716,160.0004,30185.0
2023-02-24 12:00:00,161.45,161.54,161.31,161.46,37543.0,160.0202,160.1094,159.8815,160.0302,37543.0
2023-02-24 12:05:00,161.48,161.48,161.0,161.09,32985.0,160.05,160.05,159.5742,159.6634,32985.0
2023-02-24 12:10:00,161.1,161.12,160.81,161.05,25033.0,159.6733,159.6932,159.3859,159.6238,25033.0
2023-02-24 12:15:00,161.08,161.09,160.71,160.75,29830.0,159.6535,159.6634,159.2868,159.3264,29830.0
2023-02-24 12:20:00,160.72,160.93,160.61,160.87,48471.0,159.2967,159.5048,159.1877,159.4454,48471.0
2023-02-24 12:25:00,160.87,160.94,160.66,160.93,24512.0,159.4454,159.5148,159.2372,159.5048,24512.0
2023-02-24 12:30:00,160.96,160.96,160.64,160.64,22679.0,159.5346,159.5346,159.2174,159.2174,22679.0
2023-02-24 12:35:00,160.64,160.8,160.5,160.55,14165.0,159.2174,159.376,159.0787,159.1282,14165.0
2023-02-24 12:40:00,160.56,160.6,160.32,160.4,20804.0,159.1381,159.1778,158.9002,158.9795,20804.0
2023-02-24 12:45:00,160.37,160.42,160.22,160.3,20818.0,158.9498,158.9994,158.8011,158.8804,20818.0
2023-02-24 12:50:00,160.28,160.81,160.26,160.8,118655.0,158.8606,159.3859,158.8408,159.376,118655.0
2023-02-24 12:55:00,160.79,160.8,160.2,160.4,185219.0,159.3661,159.376,158.7813,158.9795,185219.0
2023-02-24 13:00:00,160.4,160.58,160.31,160.34,34505.0,158.9795,159.1579,158.8903,158.9201,34505.0
2023-02-24 13:05:00,160.34,160.45,160.2,160.2,53858.0,158.9201,159.0291,158.7813,158.7813,53858.0
2023-02-24 13:10:00,160.21,160.37,160.13,160.34,28192.0,158.7912,158.9498,158.7119,158.9201,28192.0
2023-02-24 13:15:00,160.33,160.47,160.23,160.39,25680.0,158.9102,159.0489,158.811,158.9696,25680.0
2023-02-24 13:20:00,160.39,160.43,160.29,160.36,44529.0,158.9696,159.0093,158.8705,158.9399,44529.0
2023-02-24 13:25:00,160.38,160.45,160.3,160.31,28665.0,158.9597,159.0291,158.8804,158.8903,28665.0
2023-02-24 13:30:00,160.3,160.47,160.21,160.43,24020.0,158.8804,159.0489,158.7912,159.0093,24020.0
2023-02-24 13:35:00,160.45,160.76,160.44,160.75,110686.0,159.0291,159.3364,159.0192,159.3264,110686.0
2023-02-24 13:40:00,160.78,161.8,160.75,161.64,182138.0,159.3562,160.3671,159.3264,160.2086,182138.0
2023-02-24 13:45:00,161.67,161.98,161.64,161.92,103635.0,160.2383,160.5455,160.2086,160.4861,103635.0
2023-02-24 13:50:00,161.9,162.17,161.83,161.92,100312.0,160.4663,160.7339,160.3969,160.4861,100312.0
2023-02-24 13:55:00,161.89,162.03,161.49,161.56,52950.0,160.4563,160.5951,160.0599,160.1293,52950.0
2023-02-24 14:00:00,161.58,161.85,161.58,161.64,37828.0,160.1491,160.4167,160.1491,160.2086,37828.0
2023-02-24 14:05:00,161.58,161.7,161.33,161.54,29859.0,160.1491,160.268,159.9013,160.1094,29859.0
2023-02-24 14:10:00,161.54,161.54,161.19,161.32,20773.0,160.1094,160.1094,159.7625,159.8914,20773.0
2023-02-24 14:15:00,161.32,161.66,161.32,161.58,21048.0,159.8914,160.2284,159.8914,160.1491,21048.0
2023-02-24 14:20:00,161.59,161.8,161.51,161.79,47045.0,160.159,160.3671,160.0797,160.3572,47045.0
2023-02-24 14:25:00,161.78,161.93,161.62,161.7,26467.0,160.3473,160.496,160.1887,160.268,26467.0
2023-02-24 14:30:00,161.7,161.76,161.5,161.54,22921.0,160.268,160.3275,160.0698,160.1094,22921.0
2023-02-24 14:35:00,161.52,161.55,161.29,161.49,38710.0,160.0896,160.1194,159.8617,160.0599,38710.0
2023-02-24 14:40:00,161.5,161.58,161.42,161.53,43014.0,160.0698,160.1491,159.9905,160.0995,43014.0
2023-02-24 14:45:00,161.55,162.0,161.49,161.92,27668.0,160.1194,160.5654,160.0599,160.4861,27668.0
2023-02-24 14:50:00,161.94,162.1,161.87,161.91,52321.0,160.5059,160.6645,160.4365,160.4762,52321.0
2023-02-24 14:55:00,161.91,162.25,161.83,162.17,23592.0,160.4762,160.8132,160.3969,160.7339,23592.0
2023-02-24 15:00:00,162.19,162.32,161.83,161.83,37579.0,160.7537,160.8825,160.3969,160.3969,37579.0
2023-02-24 15:05:00,161.83,162.15,161.81,162.04,35009.0,160.3969,160.714,160.3771,160.605,35009.0
2023-02-24 15:10:00,162.04,162.12,161.89,162.0,23524.0,160.605,160.6843,160.4563,160.5654,23524.0
2023-02-24 15:15:00,162.02,162.08,161.82,161.92,62167.0,160.5852,160.6447,160.387,160.4861,62167.0
2023-02-24 15:20:00,161.93,162.18,161.93,162.08,31152.0,160.496,160.7438,160.496,160.6447,31152.0
2023-02-24 15:25:00,162.05,162.14,161.74,161.75,45660.0,160.6149,160.7041,160.3077,160.3176,45660.0
2023-02-24 15:30:00,161.76,161.87,161.61,161.62,43548.0,160.3275,160.4365,160.1788,160.1887,43548.0
2023-02-24 15:35:00,161.63,161.63,161.4,161.4,42952.0,160.1986,160.1986,159.9707,159.9707,42952.0
2023-02-24 15:40:00,161.4,161.61,161.34,161.49,56973.0,159.9707,160.1788,159.9112,160.0599,56973.0
2023-02-24 15:45:00,161.45,161.67,161.33,161.5,70781.0,160.0202,160.2383,159.9013,160.0698,70781.0
2023-02-24 15:50:00,161.53,161.86,161.26,161.83,133539.0,160.0995,160.4266,159.8319,160.3969,133539.0
2023-02-24 15:55:00,161.84,162.39,161.84,162.22,343184.0,160.4068,160.9519,160.4068,160.7834,343184.0
2023-02-27 09:30:00,163.84,164.12,163.58,164.03,114212.0,162.3891,162.6666,162.1314,162.5774,114212.0
2023-02-27 09:35:00,164.01,164.12,163.48,163.64,84852.0,162.5576,162.6666,162.0323,162.1908,84852.0
2023-02-27 09:40:00,163.61,164.08,163.53,163.62,59404.0,162.1611,162.6269,162.0818,162.171,59404.0
2023-02-27 09:45:00,163.65,163.72,163.0,163.08,63881.0,162.2008,162.2701,161.5565,161.6358,63881.0
2023-02-27 09:50:00,163.06,163.44,162.87,163.22,54133.0,161.616,161.9926,161.4277,161.7746,54133.0
2023-02-27 09:55:00,163.26,163.65,163.03,163.6,39841.0,161.8142,162.2008,161.5862,162.1512,39841.0
2023-02-27 10:00:00,163.57,164.02,163.5,163.93,46842.0,162.1215,162.5675,162.0521,162.4783,46842.0
2023-02-27 10:05:00,163.94,164.4,163.86,164.4,162045.0,162.4882,162.9441,162.4089,162.9441,162045.0
2023-02-27 10:10:00,164.44,164.51,164.15,164.33,48763.0,162.9838,163.0531,162.6963,162.8747,48763.0
2023-02-27 10:15:00,164.38,164.77,164.2,164.22,63591.0,162.9243,163.3108,162.7459,162.7657,63591.0
2023-02-27 10:20:00,164.22,164.27,164.0,164.03,33081.0,162.7657,162.8153,162.5477,162.5774,33081.0
2023-02-27 10:25:00,164.04,164.04,163.76,163.79,36144.0,162.5873,162.5873,162.3098,162.3395,36144.0
2023-02-27 10:30:00,163.79,163.95,163.46,163.62,61945.0,162.3395,162.4981,162.0124,162.171,61945.0
2023-02-27 10:35:00,163.62,163.62,162.92,162.97,41838.0,162.171,162.171,161.4772,161.5268,41838.0
2023-02-27 10:40:00,162.92,163.05,162.68,162.88,57649.0,161.4772,161.6061,161.2393,161.4376,57649.0
2023-02-27 10:45:00,162.9,162.93,162.57,162.81,43749.0,161.4574,161.4871,161.1303,161.3682,43749.0
2023-02-27 10:50:00,162.81,162.99,162.72,162.72,62951.0,161.3682,161.5466,161.279,161.279,62951.0
2023-02-27 10:55:00,162.73,162.74,162.24,162.66,75549.0,161.2889,161.2988,160.8032,161.2195,75549.0
2023-02-27 11:00:00,162.66,162.94,162.6,162.71,43933.0,161.2195,161.497,161.1601,161.2691,43933.0
2023-02-27 11:05:00,162.67,163.0,162.67,162.93,32280.0,161.2294,161.5565,161.2294,161.4871,32280.0
2023-02-27 11:10:00,162.93,162.95,162.59,162.72,42462.0,161.4871,161.507,161.1501,161.279,42462.0
2023-02-27 11:15:00,162.63,162.63,162.28,162.31,34244.0,161.1898,161.1898,160.8429,160.8726,34244.0
2023-02-27 11:20:00,162.32,162.76,162.27,162.65,42571.0,160.8825,161.3186,160.833,161.2096,42571.0
2023-02-27 11:25:00,162.63,163.05,162.6,162.84,44777.0,161.1898,161.6061,161.1601,161.3979,44777.0
2023-02-27 11:30:00,162.84,162.86,162.22,162.56,36082.0,161.3979,161.4178,160.7834,161.1204,36082.0
2023-02-27 11:35:00,162.56,162.7,162.48,162.63,20813.0,161.1204,161.2592,161.0411,161.1898,20813.0
2023-02-27 11:40:00,162.61,162.93,162.61,162.75,36174.0,161.17,161.4871,161.17,161.3087,36174.0
2023-02-27 11:45:00,162.78,162.88,162.71,162.83,22553.0,161.3385,161.4376,161.2691,161.388,22553.0
2023-02-27 11:50:00,162.83,162.83,162.55,162.59,22705.0,161.388,161.388,161.1105,161.1501,22705.0
2023-02-27 11:55:00,162.62,163.04,162.5,162.99,43956.0,161.1799,161.5962,161.0609,161.5466,43956.0
2023-02-27 12:00:00,163.0,163.04,162.73,162.81,33721.0,161.5565,161.5962,161.2889,161.3682,33721.0
2023-02-27 12:05:00,162.79,162.84,162.7,162.77,40769.0,161.3484,161.3979,161.2592,161.3286,40769.0
2023-02-27 12:10:00,162.78,162.95,162.69,162.74,32581.0,161.3385,161.507,161.2493,161.2988,32581.0
2023-02-27 12:15:00,162.74,163.09,162.73,163.0,21678.0,161.2988,161.6457,161.2889,161.5565,21678.0
2023-02-27 12:20:00,162.98,162.98,162.62,162.66,18272.0,161.5367,161.5367,161.1799,161.2195,18272.0
2023-02-27 12:25:00,162.68,162.74,162.5,162.56,25168.0,161.2393,161.2988,161.0609,161.1204,25168.0
2023-02-27 12:30:00,162.57,162.87,162.52,162.87,31786.0,161.1303,161.4277,161.0808,161.4277,31786.0
2023-02-27 12:35:00,162.86,162.93,162.72,162.75,33756.0,161.4178,161.4871,161.279,161.3087,33756.0
2023-02-27 12:40:00,162.75,162.8,162.45,162.47,32109.0,161.3087,161.3583,161.0114,161.0312,32109.0
2023-02-27 12:45:00,162.47,162.77,162.45,162.74,31973.0,161.0312,161.3286,161.0114,161.2988,31973.0
2023-02-27 12:50:00,162.72,162.89,162.6,162.65,19324.0,161.279,161.4475,161.1601,161.2096,19324.0
2023-02-27 12:55:00,162.67,162.83,162.54,162.8,22623.0,161.2294,161.388,161.1006,161.3583,22623.0
2023-02-27 13:00:00,162.81,162.83,162.69,162.8,22168.0,161.3682,161.388,161.2493,161.3583,22168.0
2023-02-27 13:05:00,162.8,162.98,162.69,162.98,25576.0,161.3583,161.5367,161.2493,161.5367,25576.0
2023-02-27 13:10:00,163.03,163.33,163.01,163.33,53732.0,161.5862,161.8836,161.5664,161.8836,53732.0
2023-02-27 13:15:00,163.28,163.34,163.04,163.04,25178.0,161.834,161.8935,161.5962,161.5962,25178.0
2023-02-27 13:20:00,163.07,163.2,163.01,163.09,22484.0,161.6259,161.7547,161.5664,161.6457,22484.0
2023-02-27 13:25:00,163.09,163.14,163.01,163.05,22367.0,161.6457,161.6953,161.5664,161.6061,22367.0
2023-02-27 13:30:00,163.06,163.13,162.93,163.01,21610.0,161.616,161.6854,161.4871,161.5664,21610.0
2023-02-27 13:35:00,163.02,163.12,162.91,162.98,37664.0,161.5763,161.6755,161.4673,161.5367,37664.0
2023-02-27 13:40:00,163.0,163.01,162.76,162.82,25297.0,161.5565,161.5664,161.3186,161.3781,25297.0
2023-02-27 13:45:00,162.8,162.85,162.62,162.71,27643.0,161.3583,161.4078,161.1799,161.2691,27643.0
2023-02-27 13:50:00,162.69,162.93,162.69,162.82,23222.0,161.2493,161.4871,161.2493,161.3781,23222.0
2023-02-27 13:55:00,162.82,163.05,162.79,163.03,33214.0,161.3781,161.6061,161.3484,161.5862,33214.0
2023-02-27 14:00:00,163.04,163.59,162.99,163.42,37358.0,161.5962,162.1413,161.5466,161.9728,37358.0
2023-02-27 14:05:00,163.41,163.62,163.41,163.53,29232.0,161.9629,162.171,161.9629,162.0818,29232.0
2023-02-27 14:10:00,163.52,163.66,163.47,163.56,29038.0,162.0719,162.2107,162.0224,162.1116,29038.0
2023-02-27 14:15:00,163.56,163.63,163.24,163.3,41552.0,162.1116,162.1809,161.7944,161.8539,41552.0
2023-02-27 14:20:00,163.29,163.37,163.24,163.36,26344.0,161.8439,161.9232,161.7944,161.9133,26344.0
2023-02-27 14:25:00,163.34,163.51,163.31,163.36,26516.0,161.8935,162.062,161.8638,161.9133,26516.0
2023-02-27 14:30:00,163.34,163.43,163.11,163.16,18137.0,161.8935,161.9827,161.6655,161.7151,18137.0
2023-02-27 14:35:00,163.15,163.18,162.94,163.05,24716.0,161.7052,161.7349,161.497,161.6061,24716.0
2023-02-27 14:40:00,163.05,163.12,162.75,162.8,21538.0,161.6061,161.6755,161.3087,161.3583,21538.0
2023-02-27 14:45:00,162.79,162.79,162.49,162.56,25420.0,161.3484,161.3484,161.051,161.1204,25420.0
2023-02-27 14:50:00,162.57,162.66,162.47,162.61,23663.0,161.1303,161.2195,161.0312,161.17,23663.0
2023-02-27 14:55:00,162.63,162.69,162.48,162.5,25569.0,161.1898,161.2493,161.0411,161.0609,25569.0
2023-02-27 15:00:00,162.42,162.67,162.41,162.49,24935.0,160.9817,161.2294,160.9717,161.051,24935.0
2023-02-27 15:05:00,162.48,162.59,162.33,162.43,22334.0,161.0411,161.1501,160.8924,160.9916,22334.0
2023-02-27 15:10:00,162.39,162.51,162.33,162.47,26932.0,160.9519,161.0709,160.8924,161.0312,26932.0
2023-02-27 15:15:00,162.46,162.64,162.43,162.58,43999.0,161.0213,161.1997,160.9916,161.1402,43999.0
2023-02-27 15:20:00,162.58,162.6,162.45,162.6,30963.0,161.1402,161.1601,161.0114,161.1601,30963.0
2023-02-27 15:25:00,162.61,162.85,162.56,162.82,65547.0,161.17,161.4078,161.1204,161.3781,65547.0
2023-02-27 15:30:00,162.81,162.83,162.54,162.8,51002.0,161.3682,161.388,161.1006,161.3583,51002.0
2023-02-27 15:35:00,162.8,162.83,162.51,162.58,52991.0,161.3583,161.388,161.0709,161.1402,52991.0
2023-02-27 15:40:00,162.58,162.81,162.5,162.66,47450.0,161.1402,161.3682,161.0609,161.2195,47450.0
2023-02-27 15:45:00,162.66,163.01,162.66,162.79,65945.0,161.2195,161.5664,161.2195,161.3484,65945.0
2023-02-27 15:50:00,162.78,163.05,162.73,162.95,91424.0,161.3385,161.6061,161.2889,161.507,91424.0
2023-02-27 15:55:00,162.96,163.28,162.91,163.14,280941.0,161.5169,161.834,161.4673,161.6953,280941.0
2023-02-28 09:30:00,162.53,163.14,162.3,162.39,106281.0,161.0907,161.6953,160.8627,160.9519,106281.0
2023-02-28 09:35:00,162.47,162.53,162.09,162.36,112325.0,161.0312,161.0907,160.6546,160.9222,112325.0
2023-02-28 09:40:00,162.26,162.85,162.23,162.31,172550.0,160.8231,161.4078,160.7933,160.8726,172550.0
2023-02-28 09:45:00,162.31,162.51,161.94,162.01,68185.0,160.8726,161.0709,160.5059,160.5753,68185.0
2023-02-28 09:50:00,162.01,162.27,161.53,162.24,118182.0,160.5753,160.833,160.0995,160.8032,118182.0
2023-02-28 09:55:00,162.25,162.9,161.88,162.89,92416.0,160.8132,161.4574,160.4464,161.4475,92416.0
2023-02-28 10:00:00,162.9,163.5,162.65,163.5,127209.0,161.4574,162.0521,161.2096,162.0521,127209.0
2023-02-28 10:05:00,163.5,163.56,163.12,163.23,71093.0,162.0521,162.1116,161.6755,161.7845,71093.0
2023-02-28 10:10:00,163.27,163.52,163.03,163.4,38779.0,161.8241,162.0719,161.5862,161.953,38779.0
2023-02-28 10:15:00,163.42,163.48,163.13,163.4,29208.0,161.9728,162.0323,161.6854,161.953,29208.0
2023-02-28 10:20:00,163.38,163.62,163.27,163.44,47792.0,161.9331,162.171,161.8241,161.9926,47792.0
2023-02-28 10:25:00,163.43,163.53,163.07,163.1,38369.0,161.9827,162.0818,161.6259,161.6556,38369.0
2023-02-28 10:30:00,163.05,163.25,163.0,163.23,30790.0,161.6061,161.8043,161.5565,161.7845,30790.0
2023-02-28 10:35:00,163.27,163.74,163.25,163.42,51462.0,161.8241,162.29,161.8043,161.9728,51462.0
2023-02-28 10:40:00,163.42,163.57,163.32,163.35,52290.0,161.9728,162.1215,161.8737,161.9034,52290.0
2023-02-28 10:45:00,163.33,163.5,162.79,162.83,38020.0,161.8836,162.0521,161.3484,161.388,38020.0
2023-02-28 10:50:00,162.84,163.04,162.65,163.01,41707.0,161.3979,161.5962,161.2096,161.5664,41707.0
2023-02-28 10:55:00,163.03,163.32,162.81,163.27,21503.0,161.5862,161.8737,161.3682,161.8241,21503.0
2023-02-28 11:00:00,163.28,163.73,163.24,163.51,24537.0,161.834,162.28,161.7944,162.062,24537.0
2023-02-28 11:05:00,163.53,163.67,163.33,163.47,34225.0,162.0818,162.2206,161.8836,162.0224,34225.0
2023-02-28 11:10:00,163.51,163.81,163.48,163.68,21017.0,162.062,162.3593,162.0323,162.2305,21017.0
2023-02-28 11:15:00,163.66,164.01,163.65,163.71,58501.0,162.2107,162.5576,162.2008,162.2602,58501.0
2023-02-28 11:20:00,163.7,163.9,163.59,163.9,21179.0,162.2503,162.4485,162.1413,162.4485,21179.0
2023-02-28 11:25:00,163.9,163.95,163.72,163.78,23325.0,162.4485,162.4981,162.2701,162.3296,23325.0
2023-02-28 11:30:00,163.76,163.96,163.6,163.93,23835.0,162.3098,162.508,162.1512,162.4783,23835.0
2023-02-28 11:35:00,163.91,163.93,163.72,163.81,13755.0,162.4585,162.4783,162.2701,162.3593,13755.0
2023-02-28 11:40:00,163.79,163.84,163.55,163.62,14801.0,162.3395,162.3891,162.1016,162.171,14801.0
2023-02-28 11:45:00,163.63,163.63,163.39,163.54,44996.0,162.1809,162.1809,161.9431,162.0917,44996.0
2023-02-28 11:50:00,163.54,163.57,163.26,163.26,52539.0,162.0917,162.1215,161.8142,161.8142,52539.0
2023-02-28 11:55:00,163.3,163.42,163.15,163.4,24089.0,161.8539,161.9728,161.7052,161.953,24089.0
2023-02-28 12:00:00,163.44,163.59,163.38,163.48,15679.0,161.9926,162.1413,161.9331,162.0323,15679.0
2023-02-28 12:05:00,163.47,163.66,163.47,163.55,19504.0,162.0224,162.2107,162.0224,162.1016,19504.0
2023-02-28 12:10:00,163.53,163.94,163.52,163.78,22272.0,162.0818,162.4882,162.0719,162.3296,22272.0
2023-02-28 12:15:00,163.78,163.88,163.69,163.84,18514.0,162.3296,162.4287,162.2404,162.3891,18514.0
2023-02-28 12:20:00,163.85,164.0,163.83,163.95,41910.0,162.399,162.5477,162.3792,162.4981,41910.0
2023-02-28 12:25:00,163.93,163.95,163.81,163.86,34149.0,162.4783,162.4981,162.3593,162.4089,34149.0
2023-02-28 12:30:00,163.86,163.93,163.81,163.81,35016.0,162.4089,162.4783,162.3593,162.3593,35016.0
2023-02-28 12:35:00,163.78,163.84,163.63,163.72,35758.0,162.3296,162.3891,162.1809,162.2701,35758.0
2023-02-28 12:40:00,163.71,163.74,163.55,163.67,34027.0,162.2602,162.29,162.1016,162.2206,34027.0
2023-02-28 12:45:00,163.66,163.75,163.59,163.69,14218.0,162.2107,162.2999,162.1413,162.2404,14218.0
2023-02-28 12:50:00,163.7,163.9,163.61,163.89,64660.0,162.2503,162.4485,162.1611,162.4386,64660.0
2023-02-28 12:55:00,163.91,164.16,163.9,164.0,38164.0,162.4585,162.7062,162.4485,162.5477,38164.0
2023-02-28 13:00:00,163.99,164.18,163.97,164.18,27034.0,162.5377,162.7261,162.5179,162.7261,27034.0
2023-02-28 13:05:00,164.15,164.24,164.0,164.0,33526.0,162.6963,162.7855,162.5477,162.5477,33526.0
2023-02-28 13:10:00,163.99,164.02,163.86,163.86,52560.0,162.5377,162.5675,162.4089,162.4089,52560.0
2023-02-28 13:15:00,163.87,163.92,163.68,163.75,59396.0,162.4188,162.4684,162.2305,162.2999,59396.0
2023-02-28 13:20:00,163.74,163.95,163.73,163.92,26016.0,162.29,162.4981,162.28,162.4684,26016.0
2023-02-28 13:25:00,163.92,164.0,163.86,163.93,60122.0,162.4684,162.5477,162.4089,162.4783,60122.0
2023-02-28 13:30:00,163.96,164.04,163.77,163.95,28944.0,162.508,162.5873,162.3197,162.4981,28944.0
2023-02-28 13:35:00,163.92,164.06,163.92,164.06,12602.0,162.4684,162.6071,162.4684,162.6071,12602.0
2023-02-28 13:40:00,164.08,164.08,163.92,163.99,39586.0,162.6269,162.6269,162.4684,162.5377,39586.0
2023-02-28 13:45:00,163.97,164.21,163.97,164.06,19428.0,162.5179,162.7558,162.5179,162.6071,19428.0
2023-02-28 13:50:00,164.05,164.1,163.99,164.04,17706.0,162.5972,162.6468,162.5377,162.5873,17706.0
2023-02-28 13:55:00,164.02,164.2,164.01,164.17,12544.0,162.5675,162.7459,162.5576,162.7162,12544.0
2023-02-28 14:00:00,164.2,164.45,164.16,164.34,52520.0,162.7459,162.9937,162.7062,162.8846,52520.0
2023-02-28 14:05:00,164.36,164.39,164.0,164.13,77596.0,162.9045,162.9342,162.5477,162.6765,77596.0
2023-02-28 14:10:00,164.09,164.25,164.02,164.2,45168.0,162.6369,162.7954,162.5675,162.7459,45168.0
2023-02-28 14:15:00,164.19,164.25,163.93,163.96,25403.0,162.736,162.7954,162.4783,162.508,25403.0
2023-02-28 14:20:00,163.97,164.15,163.91,164.1,23524.0,162.5179,162.6963,162.4585,162.6468,23524.0
2023-02-28 14:25:00,164.1,164.13,163.82,163.83,25503.0,162.6468,162.6765,162.3693,162.3792,25503.0
2023-02-28 14:30:00,163.8,163.85,163.6,163.71,69403.0,162.3494,162.399,162.1512,162.2602,69403.0
2023-02-28 14:35:00,163.72,163.92,163.64,163.91,104915.0,162.2701,162.4684,162.1908,162.4585,104915.0
2023-02-28 14:40:00,163.92,164.08,163.84,164.02,62611.0,162.4684,162.6269,162.3891,162.5675,62611.0
2023-02-28 14:45:00,164.02,164.06,163.84,163.95,60234.0,162.5675,162.6071,162.3891,162.4981,60234.0
2023-02-28 14:50:00,163.95,164.07,163.89,163.97,48821.0,162.4981,162.617,162.4386,162.5179,48821.0
2023-02-28 14:55:00,163.91,163.95,163.72,163.73,36268.0,162.4585,162.4981,162.2701,162.28,36268.0
2023-02-28 15:00:00,163.73,163.73,163.35,163.35,40610.0,162.28,162.28,161.9034,161.9034,40610.0
2023-02-28 15:05:00,163.35,163.51,163.29,163.5,40541.0,161.9034,162.062,161.8439,162.0521,40541.0
2023-02-28 15:10:00,163.48,163.54,163.32,163.39,33959.0,162.0323,162.0917,161.8737,161.9431,33959.0
2023-02-28 15:15:00,163.36,163.42,163.23,163.34,48953.0,161.9133,161.9728,161.7845,161.8935,48953.0
2023-02-28 15:20:00,163.35,163.47,163.23,163.37,37295.0,161.9034,162.0224,161.7845,161.9232,37295.0
2023-02-28 15:25:00,163.36,163.37,163.11,163.13,43293.0,161.9133,161.9232,161.6655,161.6854,43293.0
2023-02-28 15:30:00,163.12,163.14,162.7,162.74,68842.0,161.6755,161.6953,161.2592,161.2988,68842.0
2023-02-28 15:35:00,162.74,162.74,162.44,162.66,93654.0,161.2988,161.2988,161.0015,161.2195,93654.0
2023-02-28 15:40:00,162.65,162.94,162.55,162.92,90935.0,161.2096,161.497,161.1105,161.4772,90935.0
2023-02-28 15:45:00,162.93,163.1,162.9,163.03,129940.0,161.4871,161.6556,161.4574,161.5862,129940.0
2023-02-28 15:50:00,163.03,163.93,162.97,163.82,225656.0,161.5862,162.4783,161.5268,162.3693,225656.0
2023-02-28 15:55:00,163.83,164.12,163.53,163.53,396655.0,162.3792,162.6666,162.0818,162.0818,396655.0
2023-03-01 09:30:00,162.99,164.59,162.98,163.7,190024.0,161.5466,163.1324,161.5367,162.2503,190024.0
2023-03-01 09:35:00,163.71,165.0,163.48,164.77,138918.0,162.2602,163.5388,162.0323,163.3108,138918.0
2023-03-01 09:40:00,164.77,165.29,164.23,164.3,154007.0,163.3108,163.8262,162.7756,162.845,154007.0
2023-03-01 09:45:00,164.23,165.36,164.23,165.25,133558.0,162.7756,163.8956,162.7756,163.7866,133558.0
2023-03-01 09:50:00,165.29,165.62,165.06,165.58,118240.0,163.8262,164.1533,163.5983,164.1137,118240.0
2023-03-01 09:55:00,165.6,166.03,165.27,165.79,134605.0,164.1335,164.5597,163.8064,164.3218,134605.0
2023-03-01 10:00:00,165.83,166.49,165.61,165.66,167628.0,164.3615,165.0156,164.1434,164.193,167628.0
2023-03-01 10:05:00,165.7,165.81,165.36,165.4,209295.0,164.2326,164.3416,163.8956,163.9353,209295.0
2023-03-01 10:10:00,165.37,165.39,164.57,164.7,106808.0,163.9055,163.9253,163.1126,163.2415,106808.0
2023-03-01 10:15:00,164.65,165.11,164.39,164.96,69400.0,163.1919,163.6478,162.9342,163.4992,69400.0
2023-03-01 10:20:00,164.98,165.29,164.83,164.96,48736.0,163.519,163.8262,163.3703,163.4992,48736.0
2023-03-01 10:25:00,164.97,165.33,164.93,165.09,85519.0,163.5091,163.8659,163.4694,163.628,85519.0
2023-03-01 10:30:00,165.07,165.13,164.87,164.99,60431.0,163.6082,163.6677,163.41,163.5289,60431.0
2023-03-01 10:35:00,164.99,165.78,164.94,165.69,70171.0,163.5289,164.3119,163.4793,164.2227,70171.0
2023-03-01 10:40:00,165.71,166.09,165.71,165.91,66759.0,164.2425,164.6191,164.2425,164.4407,66759.0
2023-03-01 10:45:00,165.95,166.22,165.92,166.04,69749.0,164.4804,164.748,164.4507,164.5696,69749.0
2023-03-01 10:50:00,166.03,166.11,165.85,165.96,44588.0,164.5597,164.639,164.3813,164.4903,44588.0
2023-03-01 10:55:00,165.97,166.0,165.54,165.78,79171.0,164.5002,164.5299,164.074,164.3119,79171.0
2023-03-01 11:00:00,165.75,165.78,165.08,165.09,64250.0,164.2822,164.3119,163.6181,163.628,64250.0
2023-03-01 11:05:00,165.06,165.16,164.58,164.77,91505.0,163.5983,163.6974,163.1225,163.3108,91505.0
2023-03-01 11:10:00,164.78,164.91,164.32,164.44,65527.0,163.3208,163.4496,162.8648,162.9838,65527.0
2023-03-01 11:15:00,164.42,164.62,164.27,164.36,47244.0,162.9639,163.1622,162.8153,162.9045,47244.0
2023-03-01 11:20:00,164.4,164.99,164.37,164.98,32325.0,162.9441,163.5289,162.9144,163.519,32325.0
2023-03-01 11:25:00,164.98,165.09,164.77,164.98,63719.0,163.519,163.628,163.3108,163.519,63719.0
2023-03-01 11:30:00,164.92,165.07,164.77,164.8,50090.0,163.4595,163.6082,163.3108,163.3406,50090.0
2023-03-01 11:35:00,164.81,165.07,164.73,165.0,60289.0,163.3505,163.6082,163.2712,163.5388,60289.0
2023-03-01 11:40:00,165.0,165.4,164.99,165.14,68216.0,163.5388,163.9353,163.5289,163.6776,68216.0
2023-03-01 11:45:00,165.14,165.93,165.13,165.83,302329.0,163.6776,164.4606,163.6677,164.3615,302329.0
2023-03-01 11:50:00,165.8,166.18,165.7,166.09,121419.0,164.3317,164.7084,164.2326,164.6191,121419.0
2023-03-01 11:55:00,166.12,166.21,165.8,165.87,91489.0,164.6489,164.7381,164.3317,164.4011,91489.0
2023-03-01 12:00:00,165.87,166.04,165.66,165.8,71025.0,164.4011,164.5696,164.193,164.3317,71025.0
2023-03-01 12:05:00,165.8,166.18,165.78,166.15,53580.0,164.3317,164.7084,164.3119,164.6786,53580.0
2023-03-01 12:10:00,166.19,166.45,166.0,166.03,49220.0,164.7183,164.976,164.5299,164.5597,49220.0
2023-03-01 12:15:00,166.0,166.23,165.89,166.09,43291.0,164.5299,164.7579,164.4209,164.6191,43291.0
2023-03-01 12:20:00,166.09,166.19,165.92,166.07,35303.0,164.6191,164.7183,164.4507,164.5993,35303.0
2023-03-01 12:25:00,166.06,166.31,166.0,166.27,52164.0,164.5894,164.8372,164.5299,164.7976,52164.0
2023-03-01 12:30:00,166.3,166.45,165.8,165.88,76872.0,164.8273,164.976,164.3317,164.411,76872.0
2023-03-01 12:35:00,165.88,165.89,165.6,165.86,39084.0,164.411,164.4209,164.1335,164.3912,39084.0
2023-03-01 12:40:00,165.87,166.1,165.8,166.05,63305.0,164.4011,164.6291,164.3317,164.5795,63305.0
2023-03-01 12:45:00,166.06,166.32,166.04,166.28,50074.0,164.5894,164.8471,164.5696,164.8075,50074.0
2023-03-01 12:50:00,166.32,166.39,166.14,166.15,47165.0,164.8471,164.9165,164.6687,164.6786,47165.0
2023-03-01 12:55:00,166.13,166.16,165.94,166.06,31108.0,164.6588,164.6885,164.4705,164.5894,31108.0
2023-03-01 13:00:00,166.07,166.13,165.66,165.69,79469.0,164.5993,164.6588,164.193,164.2227,79469.0
2023-03-01 13:05:00,165.65,165.85,165.45,165.62,69804.0,164.183,164.3813,163.9848,164.1533,69804.0
2023-03-01 13:10:00,165.62,165.74,165.46,165.71,52239.0,164.1533,164.2722,163.9947,164.2425,52239.0
2023-03-01 13:15:00,165.72,165.86,165.51,165.69,56859.0,164.2524,164.3912,164.0443,164.2227,56859.0
2023-03-01 13:20:00,165.74,165.85,165.6,165.64,34613.0,164.2722,164.3813,164.1335,164.1731,34613.0
2023-03-01 13:25:00,165.62,165.71,165.5,165.55,27847.0,164.1533,164.2425,164.0344,164.0839,27847.0
2023-03-01 13:30:00,165.52,165.57,165.41,165.41,34036.0,164.0542,164.1038,163.9452,163.9452,34036.0
2023-03-01 13:35:00,165.43,165.74,165.37,165.71,41579.0,163.965,164.2722,163.9055,164.2425,41579.0
2023-03-01 13:40:00,165.72,165.78,165.54,165.65,31745.0,164.2524,164.3119,164.074,164.183,31745.0
2023-03-01 13:45:00,165.66,165.86,165.6,165.82,38490.0,164.193,164.3912,164.1335,164.3515,38490.0
2023-03-01 13:50:00,165.79,165.86,165.7,165.83,25800.0,164.3218,164.3912,164.2326,164.3615,25800.0
2023-03-01 13:55:00,165.83,166.05,165.77,166.02,43421.0,164.3615,164.5795,164.302,164.5498,43421.0
2023-03-01 14:00:00,166.01,166.05,165.86,165.99,68786.0,164.5399,164.5795,164.3912,164.52,68786.0
2023-03-01 14:05:00,165.99,166.09,165.89,166.08,51254.0,164.52,164.6191,164.4209,164.6092,51254.0
2023-03-01 14:10:00,166.07,166.22,165.96,166.2,107996.0,164.5993,164.748,164.4903,164.7282,107996.0
2023-03-01 14:15:00,166.17,166.22,165.71,165.75,49241.0,164.6984,164.748,164.2425,164.2822,49241.0
2023-03-01 14:20:00,165.74,165.76,165.4,165.62,58701.0,164.2722,164.2921,163.9353,164.1533,58701.0
2023-03-01 14:25:00,165.62,165.8,165.52,165.78,70680.0,164.1533,164.3317,164.0542,164.3119,70680.0
2023-03-01 14:30:00,165.76,165.84,165.65,165.79,75860.0,164.2921,164.3714,164.183,164.3218,75860.0
2023-03-01 14:35:00,165.81,166.12,165.79,166.11,96998.0,164.3416,164.6489,164.3218,164.639,96998.0
2023-03-01 14:40:00,166.09,166.1,165.74,165.75,90985.0,164.6191,164.6291,164.2722,164.2822,90985.0
2023-03-01 14:45:00,165.73,165.88,165.66,165.77,63299.0,164.2623,164.411,164.193,164.302,63299.0
2023-03-01 14:50:00,165.77,165.85,165.66,165.79,64683.0,164.302,164.3813,164.193,164.3218,64683.0
2023-03-01 14:55:00,165.78,165.93,165.67,165.77,72257.0,164.3119,164.4606,164.2029,164.302,72257.0
2023-03-01 15:00:00,165.77,166.05,165.7,165.76,99259.0,164.302,164.5795,164.2326,164.2921,99259.0
2023-03-01 15:05:00,165.76,166.1,165.73,166.1,69173.0,164.2921,164.6291,164.2623,164.6291,69173.0
2023-03-01 15:10:00,166.11,166.35,166.05,166.31,93874.0,164.639,164.8768,164.5795,164.8372,93874.0
2023-03-01 15:15:00,166.32,166.42,166.18,166.35,129346.0,164.8471,164.9462,164.7084,164.8768,129346.0
2023-03-01 15:20:00,166.35,166.36,166.22,166.31,73722.0,164.8768,164.8868,164.748,164.8372,73722.0
2023-03-01 15:25:00,166.31,166.59,166.24,166.48,110442.0,164.8372,165.1147,164.7678,165.0057,110442.0
2023-03-01 15:30:00,166.48,167.0,166.4,166.79,163180.0,165.0057,165.5211,164.9264,165.313,163180.0
2023-03-01 15:35:00,166.79,167.11,166.6,167.0,167994.0,165.313,165.6301,165.1246,165.5211,167994.0
2023-03-01 15:40:00,167.01,167.7,166.98,167.38,242775.0,165.531,166.2149,165.5013,165.8977,242775.0
2023-03-01 15:45:00,167.41,167.67,167.36,167.61,258555.0,165.9275,166.1852,165.8779,166.1257,258555.0
2023-03-01 15:50:00,167.61,167.68,167.25,167.6,419249.0,166.1257,166.1951,165.7689,166.1158,419249.0
2023-03-01 15:55:00,167.6,167.98,167.31,167.31,669227.0,166.1158,166.4924,165.8283,165.8283,669227.0
2023-03-02 09:30:00,193.12,193.91,190.19,191.53,2361724.0,191.4098,192.1928,188.5057,189.8339,2361724.0
2023-03-02 09:35:00,191.43,191.75,188.57,188.89,1873678.0,189.7347,190.0519,186.9001,187.2172,1873678.0
2023-03-02 09:40:00,188.83,190.4,188.65,189.81,1338416.0,187.1578,188.7139,186.9794,188.1291,1338416.0
2023-03-02 09:45:00,189.81,190.25,189.59,190.25,1051642.0,188.1291,188.5652,187.911,188.5652,1051642.0
2023-03-02 09:50:00,190.25,190.25,187.63,187.79,1105370.0,188.5652,188.5652,185.9684,186.127,1105370.0
2023-03-02 09:55:00,187.81,188.69,187.35,188.46,919076.0,186.1468,187.019,185.6909,186.791,919076.0
2023-03-02 10:00:00,188.43,188.75,187.31,187.9,575642.0,186.7613,187.0785,185.6512,186.236,575642.0
2023-03-02 10:05:00,187.93,188.09,186.52,186.94,847172.0,186.2657,186.4243,184.8682,185.2845,847172.0
2023-03-02 10:10:00,186.95,188.54,186.78,188.1,524178.0,185.2944,186.8703,185.1259,186.4342,524178.0
2023-03-02 10:15:00,188.13,188.29,187.61,188.0,636911.0,186.464,186.6226,185.9486,186.3351,636911.0
2023-03-02 10:20:00,187.99,189.47,187.81,189.11,757565.0,186.3252,187.7921,186.1468,187.4353,757565.0
2023-03-02 10:25:00,189.13,189.3,188.2,188.53,403938.0,187.4551,187.6236,186.5333,186.8604,403938.0
2023-03-02 10:30:00,188.6,189.13,188.12,188.75,333357.0,186.9298,187.4551,186.4541,187.0785,333357.0
2023-03-02 10:35:00,188.76,189.03,187.27,187.37,563198.0,187.0884,187.356,185.6116,185.7107,563198.0
2023-03-02 10:40:00,187.38,187.78,186.86,187.49,404326.0,185.7206,186.1171,185.2052,185.8296,404326.0
2023-03-02 10:45:00,187.49,188.42,187.48,187.92,305184.0,185.8296,186.7514,185.8197,186.2558,305184.0
2023-03-02 10:50:00,187.93,188.25,187.51,188.05,328516.0,186.2657,186.5829,185.8495,186.3847,328516.0
2023-03-02 10:55:00,188.05,188.43,187.68,188.36,270432.0,186.3847,186.7613,186.018,186.6919,270432.0
2023-03-02 11:00:00,188.4,188.77,188.24,188.56,360825.0,186.7316,187.0983,186.573,186.8902,360825.0
2023-03-02 11:05:00,188.59,188.92,188.4,188.4,216138.0,186.9199,187.247,186.7316,186.7316,216138.0
2023-03-02 11:10:00,188.37,188.77,187.97,188.67,359821.0,186.7018,187.0983,186.3054,186.9992,359821.0
2023-03-02 11:15:00,188.71,189.03,188.62,188.94,295617.0,187.0388,187.356,186.9496,187.2668,295617.0
2023-03-02 11:20:00,188.96,189.02,188.1,188.3,238867.0,187.2866,187.3461,186.4342,186.6325,238867.0
2023-03-02 11:25:00,188.34,188.45,187.57,187.93,303818.0,186.6721,186.7811,185.9089,186.2657,303818.0
2023-03-02 11:30:00,187.97,188.19,187.51,187.86,223318.0,186.3054,186.5234,185.8495,186.1964,223318.0
2023-03-02 11:35:00,187.8,188.0,186.88,186.92,285098.0,186.1369,186.3351,185.225,185.2647,285098.0
2023-03-02 11:40:00,186.91,187.31,186.55,187.01,352991.0,185.2548,185.6512,184.898,185.3539,352991.0
2023-03-02 11:45:00,187.0,187.84,186.96,187.16,277803.0,185.344,186.1765,185.3043,185.5026,277803.0
2023-03-02 11:50:00,187.16,187.44,186.12,186.25,301109.0,185.5026,185.7801,184.4718,184.6006,301109.0
2023-03-02 11:55:00,186.33,186.66,186.2,186.42,212597.0,184.6799,185.007,184.5511,184.7691,212597.0
2023-03-02 12:00:00,186.44,186.64,186.01,186.11,188973.0,184.7889,184.9872,184.3627,184.4619,188973.0
2023-03-02 12:05:00,186.12,186.23,185.65,185.87,272030.0,184.4718,184.5808,184.0059,184.224,272030.0
2023-03-02 12:10:00,185.9,186.24,185.71,186.2,191701.0,184.2537,184.5907,184.0654,184.5511,191701.0
2023-03-02 12:15:00,186.18,186.32,185.31,185.49,219679.0,184.5312,184.67,183.6689,183.8473,219679.0
2023-03-02 12:20:00,185.46,185.8,185.2,185.76,181784.0,183.8176,184.1546,183.5599,184.115,181784.0
2023-03-02 12:25:00,185.74,186.54,185.65,186.35,250414.0,184.0951,184.888,184.0059,184.6997,250414.0
2023-03-02 12:30:00,186.37,186.85,186.25,186.57,288213.0,184.7196,185.1953,184.6006,184.9178,288213.0
2023-03-02 12:35:00,186.58,186.6,186.2,186.48,148782.0,184.9277,184.9475,184.5511,184.8286,148782.0
2023-03-02 12:40:00,186.46,186.73,186.29,186.57,187770.0,184.8088,185.0764,184.6403,184.9178,187770.0
2023-03-02 12:45:00,186.57,186.87,186.49,186.64,180589.0,184.9178,185.2151,184.8385,184.9872,180589.0
2023-03-02 12:50:00,186.64,186.87,186.48,186.72,133849.0,184.9872,185.2151,184.8286,185.0665,133849.0
2023-03-02 12:55:00,186.74,187.28,186.64,187.1,187711.0,185.0863,185.6215,184.9872,185.4431,187711.0
2023-03-02 13:00:00,187.13,187.35,186.95,187.19,100146.0,185.4728,185.6909,185.2944,185.5323,100146.0
2023-03-02 13:05:00,187.15,187.35,186.86,187.18,102870.0,185.4926,185.6909,185.2052,185.5224,102870.0
2023-03-02 13:10:00,187.18,187.18,186.64,186.86,115073.0,185.5224,185.5224,184.9872,185.2052,115073.0
2023-03-02 13:15:00,186.81,186.88,186.4,186.55,274731.0,185.1557,185.225,184.7493,184.898,274731.0
2023-03-02 13:20:00,186.54,186.64,186.28,186.61,152772.0,184.888,184.9872,184.6304,184.9574,152772.0
2023-03-02 13:25:00,186.63,186.79,186.07,186.35,117263.0,184.9773,185.1358,184.4222,184.6997,117263.0
2023-03-02 13:30:00,186.34,186.99,186.31,186.72,110571.0,184.6898,185.3341,184.6601,185.0665,110571.0
2023-03-02 13:35:00,186.72,187.75,186.69,186.82,178572.0,185.0665,186.0873,185.0367,185.1656,178572.0
2023-03-02 13:40:00,186.85,187.11,186.67,187.09,88170.0,185.1953,185.453,185.0169,185.4332,88170.0
2023-03-02 13:45:00,187.1,187.15,186.71,187.04,110774.0,185.4431,185.4926,185.0565,185.3836,110774.0
2023-03-02 13:50:00,187.05,187.35,187.02,187.23,121066.0,185.3935,185.6909,185.3638,185.5719,121066.0
2023-03-02 13:55:00,187.23,187.6,187.01,187.44,171387.0,185.5719,185.9387,185.3539,185.7801,171387.0
2023-03-02 14:00:00,187.45,187.88,187.45,187.7,201332.0,185.79,186.2162,185.79,186.0378,201332.0
2023-03-02 14:05:00,187.72,187.72,187.24,187.4,180820.0,186.0576,186.0576,185.5819,185.7404,180820.0
2023-03-02 14:10:00,187.41,187.7,187.27,187.62,134435.0,185.7503,186.0378,185.6116,185.9585,134435.0
2023-03-02 14:15:00,187.61,188.02,187.39,188.0,165617.0,185.9486,186.3549,185.7305,186.3351,165617.0
2023-03-02 14:20:00,187.97,188.28,187.83,188.24,266654.0,186.3054,186.6126,186.1666,186.573,266654.0
2023-03-02 14:25:00,188.22,188.75,188.21,188.56,287159.0,186.5532,187.0785,186.5433,186.8902,287159.0
2023-03-02 14:30:00,188.58,188.63,188.23,188.37,193916.0,186.91,186.9595,186.5631,186.7018,193916.0
2023-03-02 14:35:00,188.37,188.37,187.85,188.01,266840.0,186.7018,186.7018,186.1864,186.345,266840.0
2023-03-02 14:40:00,188.01,188.44,187.94,187.95,186766.0,186.345,186.7712,186.2757,186.2856,186766.0
2023-03-02 14:45:00,187.95,187.97,187.47,187.66,176199.0,186.2856,186.3054,185.8098,185.9981,176199.0
2023-03-02 14:50:00,187.65,187.92,187.51,187.9,107042.0,185.9882,186.2558,185.8495,186.236,107042.0
2023-03-02 14:55:00,187.88,187.99,187.8,187.88,77563.0,186.2162,186.3252,186.1369,186.2162,77563.0
2023-03-02 15:00:00,187.88,188.02,187.31,187.36,196143.0,186.2162,186.3549,185.6512,185.7008,196143.0
2023-03-02 15:05:00,187.33,187.52,186.83,186.98,166026.0,185.6711,185.8594,185.1755,185.3242,166026.0
2023-03-02 15:10:00,187.0,187.32,186.72,186.99,261838.0,185.344,185.6611,185.0665,185.3341,261838.0
2023-03-02 15:15:00,186.99,187.16,186.31,186.56,194130.0,185.3341,185.5026,184.6601,184.9079,194130.0
2023-03-02 15:20:00,186.57,186.64,186.16,186.2,208282.0,184.9178,184.9872,184.5114,184.5511,208282.0
2023-03-02 15:25:00,186.18,186.41,185.93,186.19,238999.0,184.5312,184.7592,184.2835,184.5411,238999.0
2023-03-02 15:30:00,186.21,186.25,185.83,185.99,312006.0,184.561,184.6006,184.1843,184.3429,312006.0
2023-03-02 15:35:00,186.0,186.73,185.94,186.54,360751.0,184.3528,185.0764,184.2934,184.888,360751.0
2023-03-02 15:40:00,186.5,186.88,186.23,186.68,275342.0,184.8484,185.225,184.5808,185.0268,275342.0
2023-03-02 15:45:00,186.69,186.72,185.9,185.96,330275.0,185.0367,185.0665,184.2537,184.3132,330275.0
2023-03-02 15:50:00,185.94,186.35,185.75,186.32,487618.0,184.2934,184.6997,184.105,184.67,487618.0
2023-03-02 15:55:00,186.35,186.68,186.24,186.61,755234.0,184.6997,185.0268,184.5907,184.9574,755234.0
2023-03-03 09:30:00,188.07,189.77,187.49,189.08,653342.0,186.4045,188.0894,185.8296,187.4056,653342.0
2023-03-03 09:35:00,189.08,189.3,188.43,188.81,272923.0,187.4056,187.6236,186.7613,187.1379,272923.0
2023-03-03 09:40:00,188.82,189.0,188.09,188.19,265149.0,187.1479,187.3263,186.4243,186.5234,265149.0
2023-03-03 09:45:00,188.26,188.65,187.62,187.92,190113.0,186.5928,186.9794,185.9585,186.2558,190113.0
2023-03-03 09:50:00,187.93,188.64,187.87,188.41,132800.0,186.2657,186.9695,186.2063,186.7415,132800.0
2023-03-03 09:55:00,188.4,188.79,188.31,188.52,99900.0,186.7316,187.1181,186.6424,186.8505,99900.0
2023-03-03 10:00:00,188.62,188.81,187.62,187.8,146945.0,186.9496,187.1379,185.9585,186.1369,146945.0
2023-03-03 10:05:00,187.8,187.81,186.66,186.78,232948.0,186.1369,186.1468,185.007,185.1259,232948.0
2023-03-03 10:10:00,186.77,186.96,186.15,186.82,172030.0,185.116,185.3043,184.5015,185.1656,172030.0
2023-03-03 10:15:00,186.78,187.67,186.77,187.34,152624.0,185.1259,186.008,185.116,185.681,152624.0
2023-03-03 10:20:00,187.44,187.62,187.1,187.23,119384.0,185.7801,185.9585,185.4431,185.5719,119384.0
2023-03-03 10:25:00,187.24,187.35,186.89,187.25,106532.0,185.5819,185.6909,185.235,185.5918,106532.0
2023-03-03 10:30:00,187.24,187.69,186.77,187.44,128432.0,185.5819,186.0279,185.116,185.7801,128432.0
2023-03-03 10:35:00,187.46,187.46,186.53,186.57,76267.0,185.7999,185.7999,184.8781,184.9178,76267.0
2023-03-03 10:40:00,186.6,186.99,186.33,186.59,189712.0,184.9475,185.3341,184.6799,184.9376,189712.0
2023-03-03 10:45:00,186.59,186.7,186.12,186.13,82990.0,184.9376,185.0466,184.4718,184.4817,82990.0
2023-03-03 10:50:00,186.14,186.19,185.31,185.66,208628.0,184.4916,184.5411,183.6689,184.0158,208628.0
2023-03-03 10:55:00,185.68,186.0,185.5,185.62,95288.0,184.0357,184.3528,183.8573,183.9762,95288.0
2023-03-03 11:00:00,185.61,185.74,185.18,185.21,66630.0,183.9663,184.0951,183.5401,183.5698,66630.0
2023-03-03 11:05:00,185.22,185.39,184.84,184.84,125730.0,183.5797,183.7482,183.2031,183.2031,125730.0
2023-03-03 11:10:00,184.85,185.09,184.29,184.44,190976.0,183.213,183.4509,182.658,182.8066,190976.0
2023-03-03 11:15:00,184.5,184.9,184.34,184.81,172153.0,182.8661,183.2626,182.7075,183.1734,172153.0
2023-03-03 11:20:00,184.78,185.08,184.66,184.94,114778.0,183.1436,183.441,183.0247,183.3022,114778.0
2023-03-03 11:25:00,184.96,184.97,184.39,184.88,89965.0,183.322,183.332,182.7571,183.2428,89965.0
2023-03-03 11:30:00,184.87,185.56,184.87,185.21,132484.0,183.2328,183.9167,183.2328,183.5698,132484.0
2023-03-03 11:35:00,185.23,185.6,184.94,185.03,75247.0,183.5897,183.9564,183.3022,183.3914,75247.0
2023-03-03 11:40:00,185.02,185.57,184.99,185.53,59700.0,183.3815,183.9266,183.3518,183.887,59700.0
2023-03-03 11:45:00,185.49,185.86,185.49,185.73,83359.0,183.8473,184.2141,183.8473,184.0852,83359.0
2023-03-03 11:50:00,185.75,185.87,185.33,185.56,60107.0,184.105,184.224,183.6888,183.9167,60107.0
2023-03-03 11:55:00,185.58,186.15,185.46,186.09,80102.0,183.9366,184.5015,183.8176,184.442,80102.0
2023-03-03 12:00:00,186.1,186.43,186.0,186.14,107641.0,184.4519,184.779,184.3528,184.4916,107641.0
2023-03-03 12:05:00,186.16,186.18,185.81,185.96,67493.0,184.5114,184.5312,184.1645,184.3132,67493.0
2023-03-03 12:10:00,185.94,186.25,185.9,185.96,63668.0,184.2934,184.6006,184.2537,184.3132,63668.0
2023-03-03 12:15:00,185.93,185.99,185.69,185.72,71582.0,184.2835,184.3429,184.0456,184.0753,71582.0
2023-03-03 12:20:00,185.73,185.97,185.66,185.97,65788.0,184.0852,184.3231,184.0158,184.3231,65788.0
2023-03-03 12:25:00,185.96,186.46,185.95,186.44,87736.0,184.3132,184.8088,184.3033,184.7889,87736.0
2023-03-03 12:30:00,186.45,186.74,186.45,186.65,90311.0,184.7988,185.0863,184.7988,184.9971,90311.0
2023-03-03 12:35:00,186.65,186.8,186.49,186.51,67706.0,184.9971,185.1457,184.8385,184.8583,67706.0
2023-03-03 12:40:00,186.5,186.86,186.5,186.77,45891.0,184.8484,185.2052,184.8484,185.116,45891.0
2023-03-03 12:45:00,186.78,186.95,186.69,186.8,48396.0,185.1259,185.2944,185.0367,185.1457,48396.0
2023-03-03 12:50:00,186.8,187.06,186.77,187.05,44367.0,185.1457,185.4034,185.116,185.3935,44367.0
2023-03-03 12:55:00,187.05,187.21,186.91,187.2,46362.0,185.3935,185.5521,185.2548,185.5422,46362.0
2023-03-03 13:00:00,187.21,187.27,187.03,187.11,46565.0,185.5521,185.6116,185.3737,185.453,46565.0
2023-03-03 13:05:00,187.12,187.47,187.07,187.09,67978.0,185.4629,185.8098,185.4134,185.4332,67978.0
2023-03-03 13:10:00,187.08,187.52,187.0,187.49,80538.0,185.4233,185.8594,185.344,185.8296,80538.0
2023-03-03 13:15:00,187.49,187.51,187.12,187.43,50770.0,185.8296,185.8495,185.4629,185.7702,50770.0
2023-03-03 13:20:00,187.46,187.46,187.05,187.16,40090.0,185.7999,185.7999,185.3935,185.5026,40090.0
2023-03-03 13:25:00,187.17,187.49,187.12,187.45,37609.0,185.5125,185.8296,185.4629,185.79,37609.0
2023-03-03 13:30:00,187.44,187.57,186.96,186.97,44920.0,185.7801,185.9089,185.3043,185.3142,44920.0
2023-03-03 13:35:00,186.99,187.14,186.92,187.04,33040.0,185.3341,185.4827,185.2647,185.3836,33040.0
2023-03-03 13:40:00,187.04,187.17,186.94,187.07,35888.0,185.3836,185.5125,185.2845,185.4134,35888.0
2023-03-03 13:45:00,187.06,187.13,186.98,187.13,40933.0,185.4034,185.4728,185.3242,185.4728,40933.0
2023-03-03 13:50:00,187.11,187.11,186.78,186.85,52502.0,185.453,185.453,185.1259,185.1953,52502.0
2023-03-03 13:55:00,186.87,186.9,186.71,186.81,31258.0,185.2151,185.2449,185.0565,185.1557,31258.0
2023-03-03 14:00:00,186.81,186.82,186.34,186.43,49917.0,185.1557,185.1656,184.6898,184.779,49917.0
2023-03-03 14:05:00,186.43,186.91,186.38,186.87,32043.0,184.779,185.2548,184.7295,185.2151,32043.0
2023-03-03 14:10:00,186.85,187.18,186.81,187.11,69213.0,185.1953,185.5224,185.1557,185.453,69213.0
2023-03-03 14:15:00,187.12,187.17,186.98,187.07,49083.0,185.4629,185.5125,185.3242,185.4134,49083.0
2023-03-03 14:20:00,187.1,187.31,187.02,187.27,36149.0,185.4431,185.6512,185.3638,185.6116,36149.0
2023-03-03 14:25:00,187.25,187.31,187.2,187.3,41423.0,185.5918,185.6512,185.5422,185.6413,41423.0
2023-03-03 14:30:00,187.31,187.45,187.23,187.38,60665.0,185.6512,185.79,185.5719,185.7206,60665.0
2023-03-03 14:35:00,187.38,187.65,187.25,187.44,58281.0,185.7206,185.9882,185.5918,185.7801,58281.0
2023-03-03 14:40:00,187.46,187.51,187.18,187.18,55629.0,185.7999,185.8495,185.5224,185.5224,55629.0
2023-03-03 14:45:00,187.19,187.41,186.96,186.99,75226.0,185.5323,185.7503,185.3043,185.3341,75226.0
2023-03-03 14:50:00,186.99,187.19,186.97,187.02,47950.0,185.3341,185.5323,185.3142,185.3638,47950.0
2023-03-03 14:55:00,187.03,187.03,186.54,186.55,72766.0,185.3737,185.3737,184.888,184.898,72766.0
2023-03-03 15:00:00,186.55,186.56,186.14,186.29,96923.0,184.898,184.9079,184.4916,184.6403,96923.0
2023-03-03 15:05:00,186.29,186.69,186.22,186.66,122536.0,184.6403,185.0367,184.5709,185.007,122536.0
2023-03-03 15:10:00,186.66,186.82,186.07,186.12,139423.0,185.007,185.1656,184.4222,184.4718,139423.0
2023-03-03 15:15:00,186.12,186.41,186.05,186.24,113260.0,184.4718,184.7592,184.4024,184.5907,113260.0
2023-03-03 15:20:00,186.24,186.44,186.15,186.3,82969.0,184.5907,184.7889,184.5015,184.6502,82969.0
2023-03-03 15:25:00,186.27,186.66,186.16,186.58,83687.0,184.6204,185.007,184.5114,184.9277,83687.0
2023-03-03 15:30:00,186.59,186.7,186.44,186.53,113504.0,184.9376,185.0466,184.7889,184.8781,113504.0
2023-03-03 15:35:00,186.51,186.52,186.14,186.14,76525.0,184.8583,184.8682,184.4916,184.4916,76525.0
2023-03-03 15:40:00,186.14,186.47,186.05,186.47,127066.0,184.4916,184.8187,184.4024,184.8187,127066.0
2023-03-03 15:45:00,186.44,186.56,186.08,186.15,148932.0,184.7889,184.9079,184.4321,184.5015,148932.0
2023-03-03 15:50:00,186.16,186.32,186.02,186.2,163215.0,184.5114,184.67,184.3727,184.5511,163215.0
2023-03-03 15:55:00,186.2,186.55,186.16,186.38,301313.0,184.5511,184.898,184.5114,184.7295,301313.0
2023-03-06 09:30:00,185.07,187.65,184.9,187.14,815549.0,183.4311,185.9882,183.2626,185.4827,815549.0
2023-03-06 09:35:00,187.07,187.23,186.2,186.9,159847.0,185.4134,185.5719,184.5511,185.2449,159847.0
2023-03-06 09:40:00,186.83,187.14,186.61,186.69,126756.0,185.1755,185.4827,184.9574,185.0367,126756.0
2023-03-06 09:45:00,186.82,187.36,186.67,187.03,145687.0,185.1656,185.7008,185.0169,185.3737,145687.0
2023-03-06 09:50:00,187.07,188.18,187.05,188.18,244503.0,185.4134,186.5135,185.3935,186.5135,244503.0
2023-03-06 09:55:00,188.18,188.28,187.13,187.86,202657.0,186.5135,186.6126,185.4728,186.1964,202657.0
2023-03-06 10:00:00,187.89,187.94,187.37,187.5,144070.0,186.2261,186.2757,185.7107,185.8395,144070.0
2023-03-06 10:05:00,187.48,187.68,187.0,187.44,73008.0,185.8197,186.018,185.344,185.7801,73008.0
2023-03-06 10:10:00,187.48,188.04,187.28,187.44,136555.0,185.8197,186.3748,185.6215,185.7801,136555.0
2023-03-06 10:15:00,187.47,187.82,187.2,187.58,67186.0,185.8098,186.1567,185.5422,185.9188,67186.0
2023-03-06 10:20:00,187.59,187.61,186.9,187.08,142985.0,185.9288,185.9486,185.2449,185.4233,142985.0
2023-03-06 10:25:00,187.03,187.5,186.91,186.96,91635.0,185.3737,185.8395,185.2548,185.3043,91635.0
2023-03-06 10:30:00,186.96,187.66,186.95,187.61,79010.0,185.3043,185.9981,185.2944,185.9486,79010.0
2023-03-06 10:35:00,187.63,187.65,187.16,187.36,72089.0,185.9684,185.9882,185.5026,185.7008,72089.0
2023-03-06 10:40:00,187.28,188.15,187.16,188.02,208285.0,185.6215,186.4838,185.5026,186.3549,208285.0
2023-03-06 10:45:00,188.02,188.6,187.99,188.36,252978.0,186.3549,186.9298,186.3252,186.6919,252978.0
2023-03-06 10:50:00,188.38,188.51,188.17,188.42,85919.0,186.7118,186.8406,186.5036,186.7514,85919.0
2023-03-06 10:55:00,188.44,188.8,188.31,188.43,325467.0,186.7712,187.128,186.6424,186.7613,325467.0
2023-03-06 11:00:00,188.39,188.56,188.06,188.47,123403.0,186.7217,186.8902,186.3946,186.801,123403.0
2023-03-06 11:05:00,188.52,188.87,188.42,188.66,222180.0,186.8505,187.1974,186.7514,186.9893,222180.0
2023-03-06 11:10:00,188.63,188.82,188.27,188.45,66815.0,186.9595,187.1479,186.6027,186.7811,66815.0
2023-03-06 11:15:00,188.47,189.0,188.47,188.62,121015.0,186.801,187.3263,186.801,186.9496,121015.0
2023-03-06 11:20:00,188.6,188.61,187.87,187.96,73514.0,186.9298,186.9397,186.2063,186.2955,73514.0
2023-03-06 11:25:00,188.0,188.06,187.33,187.41,66559.0,186.3351,186.3946,185.6711,185.7503,66559.0
2023-03-06 11:30:00,187.38,187.49,187.31,187.45,67045.0,185.7206,185.8296,185.6512,185.79,67045.0
2023-03-06 11:35:00,187.49,187.63,187.32,187.49,47689.0,185.8296,185.9684,185.6611,185.8296,47689.0
2023-03-06 11:40:00,187.48,187.55,187.36,187.45,47700.0,185.8197,185.8891,185.7008,185.79,47700.0
2023-03-06 11:45:00,187.47,187.59,187.34,187.56,39683.0,185.8098,185.9288,185.681,185.899,39683.0
2023-03-06 11:50:00,187.53,187.67,187.4,187.66,36091.0,185.8693,186.008,185.7404,185.9981,36091.0
2023-03-06 11:55:00,187.67,187.67,187.25,187.37,49640.0,186.008,186.008,185.5918,185.7107,49640.0
2023-03-06 12:00:00,187.39,187.4,187.15,187.31,32877.0,185.7305,185.7404,185.4926,185.6512,32877.0
2023-03-06 12:05:00,187.29,187.42,187.21,187.42,25239.0,185.6314,185.7603,185.5521,185.7603,25239.0
2023-03-06 12:10:00,187.42,187.65,187.38,187.49,34390.0,185.7603,185.9882,185.7206,185.8296,34390.0
2023-03-06 12:15:00,187.49,187.69,187.34,187.65,45083.0,185.8296,186.0279,185.681,185.9882,45083.0
2023-03-06 12:20:00,187.62,187.83,187.62,187.7,33781.0,185.9585,186.1666,185.9585,186.0378,33781.0
2023-03-06 12:25:00,187.67,188.02,187.52,187.92,52766.0,186.008,186.3549,185.8594,186.2558,52766.0
2023-03-06 12:30:00,187.91,187.97,187.74,187.85,22239.0,186.2459,186.3054,186.0774,186.1864,22239.0
2023-03-06 12:35:00,187.84,187.92,187.61,187.65,25376.0,186.1765,186.2558,185.9486,185.9882,25376.0
2023-03-06 12:40:00,187.74,187.74,187.32,187.35,31007.0,186.0774,186.0774,185.6611,185.6909,31007.0
2023-03-06 12:45:00,187.32,187.38,187.19,187.27,50219.0,185.6611,185.7206,185.5323,185.6116,50219.0
2023-03-06 12:50:00,187.27,187.32,187.11,187.17,23982.0,185.6116,185.6611,185.453,185.5125,23982.0
2023-03-06 12:55:00,187.18,187.45,187.14,187.38,25807.0,185.5224,185.79,185.4827,185.7206,25807.0
2023-03-06 13:00:00,187.37,187.38,187.01,187.24,41777.0,185.7107,185.7206,185.3539,185.5819,41777.0
2023-03-06 13:05:00,187.27,187.3,186.46,186.47,56872.0,185.6116,185.6413,184.8088,184.8187,56872.0
2023-03-06 13:10:00,186.49,186.8,186.36,186.4,49610.0,184.8385,185.1457,184.7096,184.7493,49610.0
2023-03-06 13:15:00,186.41,186.6,186.33,186.43,88843.0,184.7592,184.9475,184.6799,184.779,88843.0
2023-03-06 13:20:00,186.46,186.71,186.4,186.53,88004.0,184.8088,185.0565,184.7493,184.8781,88004.0
2023-03-06 13:25:00,186.52,186.84,186.49,186.69,76201.0,184.8682,185.1854,184.8385,185.0367,76201.0
2023-03-06 13:30:00,186.69,186.69,186.2,186.31,46627.0,185.0367,185.0367,184.5511,184.6601,46627.0
2023-03-06 13:35:00,186.34,186.4,186.03,186.18,41792.0,184.6898,184.7493,184.3826,184.5312,41792.0
2023-03-06 13:40:00,186.2,186.43,186.15,186.28,38670.0,184.5511,184.779,184.5015,184.6304,38670.0
2023-03-06 13:45:00,186.24,186.26,185.94,186.22,38581.0,184.5907,184.6105,184.2934,184.5709,38581.0
2023-03-06 13:50:00,186.22,186.29,186.04,186.16,99974.0,184.5709,184.6403,184.3925,184.5114,99974.0
2023-03-06 13:55:00,186.19,186.19,185.91,185.98,45651.0,184.5411,184.5411,184.2636,184.333,45651.0
2023-03-06 14:00:00,185.98,185.98,185.69,185.97,37354.0,184.333,184.333,184.0456,184.3231,37354.0
2023-03-06 14:05:00,186.0,186.02,185.8,185.89,30326.0,184.3528,184.3727,184.1546,184.2438,30326.0
2023-03-06 14:10:00,185.89,186.03,185.78,185.85,37224.0,184.2438,184.3826,184.1348,184.2042,37224.0
2023-03-06 14:15:00,185.84,185.91,185.48,185.52,68181.0,184.1942,184.2636,183.8374,183.8771,68181.0
2023-03-06 14:20:00,185.54,185.82,185.38,185.44,70493.0,183.8969,184.1744,183.7383,183.7978,70493.0
2023-03-06 14:25:00,185.43,185.75,185.42,185.53,49052.0,183.7879,184.105,183.778,183.887,49052.0
2023-03-06 14:30:00,185.52,185.61,185.48,185.53,30231.0,183.8771,183.9663,183.8374,183.887,30231.0
2023-03-06 14:35:00,185.51,185.6,185.45,185.5,30150.0,183.8672,183.9564,183.8077,183.8573,30150.0
2023-03-06 14:40:00,185.47,185.54,185.39,185.43,32673.0,183.8275,183.8969,183.7482,183.7879,32673.0
2023-03-06 14:45:00,185.43,185.45,185.04,185.11,83882.0,183.7879,183.8077,183.4013,183.4707,83882.0
2023-03-06 14:50:00,185.09,185.11,184.85,185.07,73692.0,183.4509,183.4707,183.213,183.4311,73692.0
2023-03-06 14:55:00,185.06,185.16,184.88,185.04,37450.0,183.4212,183.5203,183.2428,183.4013,37450.0
2023-03-06 15:00:00,185.04,185.13,184.92,185.08,59535.0,183.4013,183.4905,183.2824,183.441,59535.0
2023-03-06 15:05:00,185.07,185.32,185.04,185.29,71890.0,183.4311,183.6789,183.4013,183.6491,71890.0
2023-03-06 15:10:00,185.3,185.46,185.14,185.19,78126.0,183.659,183.8176,183.5004,183.55,78126.0
2023-03-06 15:15:00,185.2,185.28,184.96,185.13,55527.0,183.5599,183.6392,183.322,183.4905,55527.0
2023-03-06 15:20:00,185.11,185.18,184.86,184.86,35397.0,183.4707,183.5401,183.2229,183.2229,35397.0
2023-03-06 15:25:00,184.85,184.85,184.42,184.46,119054.0,183.213,183.213,182.7868,182.8265,119054.0
2023-03-06 15:30:00,184.45,184.67,184.34,184.52,106867.0,182.8166,183.0346,182.7075,182.8859,106867.0
2023-03-06 15:35:00,184.5,184.55,184.32,184.51,76966.0,182.8661,182.9157,182.6877,182.876,76966.0
2023-03-06 15:40:00,184.51,184.57,184.18,184.36,185792.0,182.876,182.9355,182.5489,182.7274,185792.0
2023-03-06 15:45:00,184.35,184.36,184.05,184.27,111567.0,182.7174,182.7274,182.4201,182.6382,111567.0
2023-03-06 15:50:00,184.21,184.24,183.75,183.79,188602.0,182.5787,182.6084,182.1228,182.1624,188602.0
2023-03-06 15:55:00,183.79,183.95,183.62,183.79,349482.0,182.1624,182.321,181.9939,182.1624,349482.0
2023-03-07 09:30:00,184.8,184.99,184.02,184.16,383378.0,183.1635,183.3518,182.3904,182.5291,383378.0
2023-03-07 09:35:00,184.16,185.4,183.72,185.24,300051.0,182.5291,183.7581,182.093,183.5996,300051.0
2023-03-07 09:40:00,185.24,186.11,185.2,185.75,290398.0,183.5996,184.4619,183.5599,184.105,290398.0
2023-03-07 09:45:00,185.74,186.16,185.41,185.53,128826.0,184.0951,184.5114,183.7681,183.887,128826.0
2023-03-07 09:50:00,185.53,185.57,184.95,185.29,99686.0,183.887,183.9266,183.3121,183.6491,99686.0
2023-03-07 09:55:00,185.28,185.96,185.19,185.77,64230.0,183.6392,184.3132,183.55,184.1249,64230.0
2023-03-07 10:00:00,185.74,185.78,184.77,184.97,154043.0,184.0951,184.1348,183.1337,183.332,154043.0
2023-03-07 10:05:00,184.93,185.04,184.35,184.7,153212.0,183.2923,183.4013,182.7174,183.0643,153212.0
2023-03-07 10:10:00,184.68,185.71,184.53,185.71,135812.0,183.0445,184.0654,182.8959,184.0654,135812.0
2023-03-07 10:15:00,185.7,185.86,184.81,184.97,162674.0,184.0555,184.2141,183.1734,183.332,162674.0
2023-03-07 10:20:00,185.0,185.49,184.83,184.84,112557.0,183.3617,183.8473,183.1932,183.2031,112557.0
2023-03-07 10:25:00,184.89,185.04,184.5,184.68,82150.0,183.2527,183.4013,182.8661,183.0445,82150.0
2023-03-07 10:30:00,184.64,185.04,184.58,184.87,116036.0,183.0049,183.4013,182.9454,183.2328,116036.0
2023-03-07 10:35:00,184.9,185.15,184.46,184.61,96420.0,183.2626,183.5104,182.8265,182.9751,96420.0
2023-03-07 10:40:00,184.61,184.61,184.16,184.22,54974.0,182.9751,182.9751,182.5291,182.5886,54974.0
2023-03-07 10:45:00,184.24,184.72,184.17,184.49,58765.0,182.6084,183.0842,182.539,182.8562,58765.0
2023-03-07 10:50:00,184.49,184.49,183.8,184.02,94185.0,182.8562,182.8562,182.1723,182.3904,94185.0
2023-03-07 10:55:00,184.02,184.04,183.13,183.17,89388.0,182.3904,182.4102,181.5082,181.5479,89388.0
2023-03-07 11:00:00,183.17,183.86,183.14,183.77,76363.0,181.5479,182.2318,181.5182,182.1426,76363.0
2023-03-07 11:05:00,183.8,184.02,183.61,183.9,49760.0,182.1723,182.3904,181.984,182.2714,49760.0
2023-03-07 11:10:00,183.92,184.1,183.54,183.59,48125.0,182.2913,182.4697,181.9146,181.9642,48125.0
2023-03-07 11:15:00,183.55,183.76,183.5,183.6,39342.0,181.9245,182.1327,181.875,181.9741,39342.0
2023-03-07 11:20:00,183.71,183.89,183.5,183.65,38580.0,182.0831,182.2615,181.875,182.0236,38580.0
2023-03-07 11:25:00,183.62,183.76,183.4,183.5,45457.0,181.9939,182.1327,181.7759,181.875,45457.0
2023-03-07 11:30:00,183.46,183.68,183.38,183.59,30966.0,181.8353,182.0534,181.756,181.9642,30966.0
2023-03-07 11:35:00,183.56,183.78,183.53,183.69,67008.0,181.9344,182.1525,181.9047,182.0633,67008.0
2023-03-07 11:40:00,183.67,184.14,183.52,184.14,48171.0,182.0435,182.5093,181.8948,182.5093,48171.0
2023-03-07 11:45:00,184.12,184.2,183.94,184.05,42560.0,182.4895,182.5688,182.3111,182.4201,42560.0
2023-03-07 11:50:00,184.0,184.17,183.79,183.83,85377.0,182.3705,182.539,182.1624,182.202,85377.0
2023-03-07 11:55:00,183.83,183.83,183.45,183.46,46180.0,182.202,182.202,181.8254,181.8353,46180.0
2023-03-07 12:00:00,183.48,183.58,183.27,183.45,40304.0,181.8551,181.9543,181.647,181.8254,40304.0
2023-03-07 12:05:00,183.43,183.78,183.35,183.78,27620.0,181.8056,182.1525,181.7263,182.1525,27620.0
2023-03-07 12:10:00,183.78,183.9,183.63,183.67,27914.0,182.1525,182.2714,182.0038,182.0435,27914.0
2023-03-07 12:15:00,183.7,183.94,183.62,183.93,41335.0,182.0732,182.3111,181.9939,182.3012,41335.0
2023-03-07 12:20:00,183.93,184.56,183.85,184.19,96438.0,182.3012,182.9256,182.2219,182.5589,96438.0
2023-03-07 12:25:00,184.19,184.56,184.13,184.18,51602.0,182.5589,182.9256,182.4994,182.5489,51602.0
2023-03-07 12:30:00,184.12,184.74,184.07,184.7,42426.0,182.4895,183.104,182.4399,183.0643,42426.0
2023-03-07 12:35:00,184.7,185.2,184.62,185.03,113711.0,183.0643,183.5599,182.9851,183.3914,113711.0
2023-03-07 12:40:00,185.03,185.08,184.93,184.95,109140.0,183.3914,183.441,183.2923,183.3121,109140.0
2023-03-07 12:45:00,184.95,185.04,184.8,184.89,58404.0,183.3121,183.4013,183.1635,183.2527,58404.0
2023-03-07 12:50:00,184.85,185.03,184.82,184.95,45677.0,183.213,183.3914,183.1833,183.3121,45677.0
2023-03-07 12:55:00,184.95,184.98,184.11,184.16,33561.0,183.3121,183.3419,182.4796,182.5291,33561.0
2023-03-07 13:00:00,184.13,184.13,183.85,183.96,40961.0,182.4994,182.4994,182.2219,182.3309,40961.0
2023-03-07 13:05:00,183.98,183.98,183.56,183.79,32149.0,182.3507,182.3507,181.9344,182.1624,32149.0
2023-03-07 13:10:00,183.76,183.89,183.59,183.89,19522.0,182.1327,182.2615,181.9642,182.2615,19522.0
2023-03-07 13:15:00,183.84,183.86,183.66,183.72,19623.0,182.212,182.2318,182.0336,182.093,19623.0
2023-03-07 13:20:00,183.73,183.74,183.47,183.66,30360.0,182.1029,182.1128,181.8452,182.0336,30360.0
2023-03-07 13:25:00,183.65,183.84,183.61,183.81,21031.0,182.0236,182.212,181.984,182.1822,21031.0
2023-03-07 13:30:00,183.8,184.13,183.76,183.91,30801.0,182.1723,182.4994,182.1327,182.2813,30801.0
2023-03-07 13:35:00,183.86,184.11,183.73,183.83,33583.0,182.2318,182.4796,182.1029,182.202,33583.0
2023-03-07 13:40:00,183.79,183.83,183.41,183.48,32522.0,182.1624,182.202,181.7858,181.8551,32522.0
2023-03-07 13:45:00,183.42,183.42,183.03,183.21,30174.0,181.7957,181.7957,181.4091,181.5875,30174.0
2023-03-07 13:50:00,183.19,183.38,183.15,183.15,31311.0,181.5677,181.756,181.5281,181.5281,31311.0
2023-03-07 13:55:00,183.16,183.32,183.09,183.21,25885.0,181.538,181.6966,181.4686,181.5875,25885.0
2023-03-07 14:00:00,183.21,183.36,183.1,183.21,34924.0,181.5875,181.7362,181.4785,181.5875,34924.0
2023-03-07 14:05:00,183.23,183.7,183.21,183.64,27293.0,181.6074,182.0732,181.5875,182.0137,27293.0
2023-03-07 14:10:00,183.62,183.7,183.5,183.65,30843.0,181.9939,182.0732,181.875,182.0236,30843.0
2023-03-07 14:15:00,183.64,183.82,183.5,183.59,23306.0,182.0137,182.1921,181.875,181.9642,23306.0
2023-03-07 14:20:00,183.62,183.62,183.26,183.26,26403.0,181.9939,181.9939,181.6371,181.6371,26403.0
2023-03-07 14:25:00,183.25,183.43,183.25,183.35,20968.0,181.6272,181.8056,181.6272,181.7263,20968.0
2023-03-07 14:30:00,183.36,183.52,183.31,183.46,31832.0,181.7362,181.8948,181.6867,181.8353,31832.0
2023-03-07 14:35:00,183.45,183.56,183.4,183.4,21032.0,181.8254,181.9344,181.7759,181.7759,21032.0
2023-03-07 14:40:00,183.43,183.56,183.4,183.41,28501.0,181.8056,181.9344,181.7759,181.7858,28501.0
2023-03-07 14:45:00,183.4,183.5,183.37,183.45,34543.0,181.7759,181.875,181.7461,181.8254,34543.0
2023-03-07 14:50:00,183.44,183.51,183.37,183.4,22381.0,181.8155,181.8849,181.7461,181.7759,22381.0
2023-03-07 14:55:00,183.41,183.45,183.2,183.22,29018.0,181.7858,181.8254,181.5776,181.5975,29018.0
2023-03-07 15:00:00,183.2,183.58,183.18,183.4,41627.0,181.5776,181.9543,181.5578,181.7759,41627.0
2023-03-07 15:05:00,183.43,183.6,183.43,183.51,45849.0,181.8056,181.9741,181.8056,181.8849,45849.0
2023-03-07 15:10:00,183.53,183.73,183.49,183.5,41814.0,181.9047,182.1029,181.8651,181.875,41814.0
2023-03-07 15:15:00,183.52,183.8,183.44,183.76,102998.0,181.8948,182.1723,181.8155,182.1327,102998.0
2023-03-07 15:20:00,183.75,183.75,183.39,183.48,41643.0,182.1228,182.1228,181.7659,181.8551,41643.0
2023-03-07 15:25:00,183.48,183.49,183.19,183.26,38253.0,181.8551,181.8651,181.5677,181.6371,38253.0
2023-03-07 15:30:00,183.27,183.53,183.15,183.4,60417.0,181.647,181.9047,181.5281,181.7759,60417.0
2023-03-07 15:35:00,183.42,183.56,183.33,183.42,53511.0,181.7957,181.9344,181.7065,181.7957,53511.0
2023-03-07 15:40:00,183.43,183.51,183.31,183.41,92268.0,181.8056,181.8849,181.6867,181.7858,92268.0
2023-03-07 15:45:00,183.4,183.46,183.3,183.32,87648.0,181.7759,181.8353,181.6767,181.6966,87648.0
2023-03-07 15:50:00,183.33,183.36,183.05,183.13,115199.0,181.7065,181.7362,181.429,181.5082,115199.0
2023-03-07 15:55:00,183.12,183.4,183.07,183.33,285362.0,181.4983,181.7759,181.4488,181.7065,285362.0
2023-03-08 09:30:00,183.3,184.9,183.01,184.01,321025.0,181.6767,183.2626,181.3893,182.3805,321025.0
2023-03-08 09:35:00,183.96,184.51,183.56,184.47,210703.0,182.3309,182.876,181.9344,182.8364,210703.0
2023-03-08 09:40:00,184.44,184.6,184.06,184.23,147722.0,182.8066,182.9652,182.43,182.5985,147722.0
2023-03-08 09:45:00,184.2,184.34,183.56,183.75,93352.0,182.5688,182.7075,181.9344,182.1228,93352.0
2023-03-08 09:50:00,183.78,184.11,183.46,183.75,102338.0,182.1525,182.4796,181.8353,182.1228,102338.0
2023-03-08 09:55:00,183.81,184.09,183.71,183.77,118055.0,182.1822,182.4597,182.0831,182.1426,118055.0
2023-03-08 10:00:00,183.79,183.83,182.5,183.11,77022.0,182.1624,182.202,180.8838,181.4884,77022.0
2023-03-08 10:05:00,183.13,183.13,182.37,182.87,77023.0,181.5082,181.5082,180.755,181.2506,77023.0
2023-03-08 10:10:00,182.84,183.01,182.7,182.98,78495.0,181.2208,181.3893,181.0821,181.3596,78495.0
2023-03-08 10:15:00,182.96,183.01,182.24,182.29,90071.0,181.3398,181.3893,180.6261,180.6757,90071.0
2023-03-08 10:20:00,182.29,183.01,181.88,182.97,115301.0,180.6757,181.3893,180.2693,181.3497,115301.0
2023-03-08 10:25:00,182.91,183.29,182.65,182.97,127475.0,181.2902,181.6668,181.0325,181.3497,127475.0
2023-03-08 10:30:00,183.0,183.37,182.8,183.2,100139.0,181.3794,181.7461,181.1812,181.5776,100139.0
2023-03-08 10:35:00,183.19,183.45,182.86,182.94,74415.0,181.5677,181.8254,181.2406,181.3199,74415.0
2023-03-08 10:40:00,182.95,182.96,182.6,182.94,62386.0,181.3298,181.3398,180.9829,181.3199,62386.0
2023-03-08 10:45:00,182.97,183.01,182.12,182.15,34354.0,181.3497,181.3893,180.5072,180.5369,34354.0
2023-03-08 10:50:00,182.15,182.46,181.9,182.05,36952.0,180.5369,180.8442,180.2891,180.4378,36952.0
2023-03-08 10:55:00,182.02,182.09,181.8,181.95,52571.0,180.4081,180.4775,180.19,180.3387,52571.0
2023-03-08 11:00:00,182.04,182.6,181.99,182.6,90991.0,180.4279,180.9829,180.3783,180.9829,90991.0
2023-03-08 11:05:00,182.58,183.38,182.58,183.14,86365.0,180.9631,181.756,180.9631,181.5182,86365.0
2023-03-08 11:10:00,183.14,183.17,182.9,183.03,38630.0,181.5182,181.5479,181.2803,181.4091,38630.0
2023-03-08 11:15:00,183.02,183.08,182.76,182.93,80452.0,181.3992,181.4587,181.1415,181.31,80452.0
2023-03-08 11:20:00,182.95,183.01,182.85,182.88,33762.0,181.3298,181.3893,181.2307,181.2605,33762.0
2023-03-08 11:25:00,182.91,183.27,182.86,183.16,47497.0,181.2902,181.647,181.2406,181.538,47497.0
2023-03-08 11:30:00,183.24,183.24,182.65,182.65,43132.0,181.6173,181.6173,181.0325,181.0325,43132.0
2023-03-08 11:35:00,182.62,183.21,182.48,183.19,34139.0,181.0028,181.5875,180.864,181.5677,34139.0
2023-03-08 11:40:00,183.2,183.67,183.2,183.58,33495.0,181.5776,182.0435,181.5776,181.9543,33495.0
2023-03-08 11:45:00,183.64,183.99,183.53,183.83,34862.0,182.0137,182.3606,181.9047,182.202,34862.0
2023-03-08 11:50:00,183.85,183.91,183.62,183.81,50522.0,182.2219,182.2813,181.9939,182.1822,50522.0
2023-03-08 11:55:00,183.83,183.97,183.68,183.77,40250.0,182.202,182.3408,182.0534,182.1426,40250.0
2023-03-08 12:00:00,183.82,183.99,183.49,183.57,29917.0,182.1921,182.3606,181.8651,181.9444,29917.0
2023-03-08 12:05:00,183.59,183.74,183.4,183.45,22036.0,181.9642,182.1128,181.7759,181.8254,22036.0
2023-03-08 12:10:00,183.45,183.6,183.13,183.39,39471.0,181.8254,181.9741,181.5082,181.7659,39471.0
2023-03-08 12:15:00,183.35,183.81,183.26,183.65,28979.0,181.7263,182.1822,181.6371,182.0236,28979.0
2023-03-08 12:20:00,183.62,183.69,183.51,183.64,30144.0,181.9939,182.0633,181.8849,182.0137,30144.0
2023-03-08 12:25:00,183.62,183.64,183.34,183.49,55176.0,181.9939,182.0137,181.7164,181.8651,55176.0
2023-03-08 12:30:00,183.46,183.52,183.22,183.52,34711.0,181.8353,181.8948,181.5975,181.8948,34711.0
2023-03-08 12:35:00,183.51,183.88,183.43,183.74,133722.0,181.8849,182.2516,181.8056,182.1128,133722.0
2023-03-08 12:40:00,183.77,184.0,183.48,184.0,38061.0,182.1426,182.3705,181.8551,182.3705,38061.0
2023-03-08 12:45:00,184.03,184.26,183.96,184.22,30991.0,182.4003,182.6282,182.3309,182.5886,30991.0
2023-03-08 12:50:00,184.21,184.25,184.02,184.02,42977.0,182.5787,182.6183,182.3904,182.3904,42977.0
2023-03-08 12:55:00,184.02,184.06,183.63,183.69,44765.0,182.3904,182.43,182.0038,182.0633,44765.0
2023-03-08 13:00:00,183.7,183.87,183.28,183.41,27612.0,182.0732,182.2417,181.6569,181.7858,27612.0
2023-03-08 13:05:00,183.42,183.66,183.4,183.44,23001.0,181.7957,182.0336,181.7759,181.8155,23001.0
2023-03-08 13:10:00,183.38,183.51,183.22,183.31,21438.0,181.756,181.8849,181.5975,181.6867,21438.0
2023-03-08 13:15:00,183.31,183.49,183.16,183.24,17804.0,181.6867,181.8651,181.538,181.6173,17804.0
2023-03-08 13:20:00,183.24,183.61,183.2,183.55,29543.0,181.6173,181.984,181.5776,181.9245,29543.0
2023-03-08 13:25:00,183.53,183.53,183.21,183.26,16413.0,181.9047,181.9047,181.5875,181.6371,16413.0
2023-03-08 13:30:00,183.28,183.49,183.2,183.39,29577.0,181.6569,181.8651,181.5776,181.7659,29577.0
2023-03-08 13:35:00,183.42,183.45,183.19,183.22,15531.0,181.7957,181.8254,181.5677,181.5975,15531.0
2023-03-08 13:40:00,183.22,183.22,182.95,183.13,18538.0,181.5975,181.5975,181.3298,181.5082,18538.0
2023-03-08 13:45:00,183.09,183.18,183.03,183.03,20722.0,181.4686,181.5578,181.4091,181.4091,20722.0
2023-03-08 13:50:00,183.04,183.29,182.98,183.24,23700.0,181.419,181.6668,181.3596,181.6173,23700.0
2023-03-08 13:55:00,183.27,183.29,183.04,183.09,26732.0,181.647,181.6668,181.419,181.4686,26732.0
2023-03-08 14:00:00,183.15,183.28,183.1,183.12,18248.0,181.5281,181.6569,181.4785,181.4983,18248.0
2023-03-08 14:05:00,183.1,183.21,183.01,183.16,18807.0,181.4785,181.5875,181.3893,181.538,18807.0
2023-03-08 14:10:00,183.15,183.2,182.97,182.97,40093.0,181.5281,181.5776,181.3497,181.3497,40093.0
2023-03-08 14:15:00,182.97,183.02,182.84,182.92,24477.0,181.3497,181.3992,181.2208,181.3001,24477.0
2023-03-08 14:20:00,182.9,183.0,182.87,182.98,22352.0,181.2803,181.3794,181.2506,181.3596,22352.0
2023-03-08 14:25:00,183.0,183.14,182.96,183.04,56166.0,181.3794,181.5182,181.3398,181.419,56166.0
2023-03-08 14:30:00,183.07,183.25,183.04,183.11,39492.0,181.4488,181.6272,181.419,181.4884,39492.0
2023-03-08 14:35:00,183.1,183.27,183.05,183.11,29800.0,181.4785,181.647,181.429,181.4884,29800.0
2023-03-08 14:40:00,183.11,183.21,183.01,183.05,25811.0,181.4884,181.5875,181.3893,181.429,25811.0
2023-03-08 14:45:00,183.07,183.15,183.0,183.09,19251.0,181.4488,181.5281,181.3794,181.4686,19251.0
2023-03-08 14:50:00,183.09,183.09,182.89,183.02,31394.0,181.4686,181.4686,181.2704,181.3992,31394.0
2023-03-08 14:55:00,183.03,183.09,182.87,182.95,30988.0,181.4091,181.4686,181.2506,181.3298,30988.0
2023-03-08 15:00:00,182.96,183.07,182.8,182.9,16870.0,181.3398,181.4488,181.1812,181.2803,16870.0
2023-03-08 15:05:00,182.89,182.89,182.6,182.73,26041.0,181.2704,181.2704,180.9829,181.1118,26041.0
2023-03-08 15:10:00,182.72,182.81,182.59,182.78,30949.0,181.1019,181.1911,180.973,181.1613,30949.0
2023-03-08 15:15:00,182.77,182.77,182.54,182.63,33268.0,181.1514,181.1514,180.9235,181.0127,33268.0
2023-03-08 15:20:00,182.65,182.72,182.59,182.6,26535.0,181.0325,181.1019,180.973,180.9829,26535.0
2023-03-08 15:25:00,182.62,182.78,182.57,182.75,27097.0,181.0028,181.1613,180.9532,181.1316,27097.0
2023-03-08 15:30:00,182.75,183.0,182.73,182.94,37386.0,181.1316,181.3794,181.1118,181.3199,37386.0
2023-03-08 15:35:00,182.94,183.19,182.94,183.13,69149.0,181.3199,181.5677,181.3199,181.5082,69149.0
2023-03-08 15:40:00,183.15,183.2,182.98,183.11,89332.0,181.5281,181.5776,181.3596,181.4884,89332.0
2023-03-08 15:45:00,183.14,183.34,183.03,183.07,103792.0,181.5182,181.7164,181.4091,181.4488,103792.0
2023-03-08 15:50:00,183.05,183.09,182.79,182.95,73661.0,181.429,181.4686,181.1713,181.3298,73661.0
2023-03-08 15:55:00,182.97,183.11,182.89,182.97,217936.0,181.3497,181.4884,181.2704,181.3497,217936.0
2023-03-09 09:30:00,183.1,183.31,182.5,183.05,132189.0,181.4785,181.6867,180.8838,181.429,132189.0
2023-03-09 09:35:00,183.0,183.1,182.29,182.84,66910.0,181.3794,181.4785,180.6757,181.2208,66910.0
2023-03-09 09:40:00,182.79,183.3,182.69,182.91,87187.0,181.1713,181.6767,181.0721,181.2902,87187.0
2023-03-09 09:45:00,182.91,183.85,182.9,183.73,68126.0,181.2902,182.2219,181.2803,182.1029,68126.0
2023-03-09 09:50:00,183.76,183.77,182.79,182.83,85392.0,182.1327,182.1426,181.1713,181.2109,85392.0
2023-03-09 09:55:00,182.82,183.13,182.72,182.92,45231.0,181.201,181.5082,181.1019,181.3001,45231.0
2023-03-09 10:00:00,182.87,183.15,182.8,183.0,59269.0,181.2506,181.5281,181.1812,181.3794,59269.0
2023-03-09 10:05:00,183.04,183.1,182.69,182.94,44309.0,181.419,181.4785,181.0721,181.3199,44309.0
2023-03-09 10:10:00,182.96,183.07,182.57,182.92,42287.0,181.3398,181.4488,180.9532,181.3001,42287.0
2023-03-09 10:15:00,182.9,183.02,182.37,182.9,40349.0,181.2803,181.3992,180.755,181.2803,40349.0
2023-03-09 10:20:00,182.92,183.14,182.88,183.01,32339.0,181.3001,181.5182,181.2605,181.3893,32339.0
2023-03-09 10:25:00,182.93,183.04,182.84,182.96,23931.0,181.31,181.419,181.2208,181.3398,23931.0
2023-03-09 10:30:00,182.97,183.13,182.83,183.07,30624.0,181.3497,181.5082,181.2109,181.4488,30624.0
2023-03-09 10:35:00,183.07,183.47,183.06,183.34,58575.0,181.4488,181.8452,181.4389,181.7164,58575.0
2023-03-09 10:40:00,183.35,183.69,183.32,183.65,57911.0,181.7263,182.0633,181.6966,182.0236,57911.0
2023-03-09 10:45:00,183.63,183.63,183.25,183.35,50100.0,182.0038,182.0038,181.6272,181.7263,50100.0
2023-03-09 10:50:00,183.32,183.43,183.22,183.35,38609.0,181.6966,181.8056,181.5975,181.7263,38609.0
2023-03-09 10:55:00,183.34,183.38,182.5,182.62,49377.0,181.7164,181.756,180.8838,181.0028,49377.0
2023-03-09 11:00:00,182.59,182.75,181.93,182.12,76313.0,180.973,181.1316,180.3189,180.5072,76313.0
2023-03-09 11:05:00,182.08,182.22,181.86,181.97,35268.0,180.4675,180.6063,180.2495,180.3585,35268.0
2023-03-09 11:10:00,182.0,182.35,181.77,182.32,55365.0,180.3883,180.7352,180.1603,180.7054,55365.0
2023-03-09 11:15:00,182.3,182.92,182.27,182.92,47526.0,180.6856,181.3001,180.6559,181.3001,47526.0
2023-03-09 11:20:00,182.92,183.27,182.92,183.15,44591.0,181.3001,181.647,181.3001,181.5281,44591.0
2023-03-09 11:25:00,183.19,183.2,182.56,182.61,25603.0,181.5677,181.5776,180.9433,180.9929,25603.0
2023-03-09 11:30:00,182.59,182.95,182.58,182.89,26185.0,180.973,181.3298,180.9631,181.2704,26185.0
2023-03-09 11:35:00,182.89,183.11,182.89,183.03,27950.0,181.2704,181.4884,181.2704,181.4091,27950.0
2023-03-09 11:40:00,183.08,183.1,182.85,182.94,67429.0,181.4587,181.4785,181.2307,181.3199,67429.0
2023-03-09 11:45:00,182.95,183.09,182.85,182.87,23307.0,181.3298,181.4686,181.2307,181.2506,23307.0
2023-03-09 11:50:00,182.86,183.08,182.86,182.97,26841.0,181.2406,181.4587,181.2406,181.3497,26841.0
2023-03-09 11:55:00,182.96,182.96,182.77,182.84,14085.0,181.3398,181.3398,181.1514,181.2208,14085.0
2023-03-09 12:00:00,182.87,182.93,182.42,182.57,14101.0,181.2506,181.31,180.8045,180.9532,14101.0
2023-03-09 12:05:00,182.54,182.81,182.47,182.62,22585.0,180.9235,181.1911,180.8541,181.0028,22585.0
2023-03-09 12:10:00,182.69,182.98,182.68,182.91,14398.0,181.0721,181.3596,181.0622,181.2902,14398.0
2023-03-09 12:15:00,182.89,183.07,182.88,183.0,35648.0,181.2704,181.4488,181.2605,181.3794,35648.0
2023-03-09 12:20:00,183.0,183.2,182.93,183.11,28226.0,181.3794,181.5776,181.31,181.4884,28226.0
2023-03-09 12:25:00,183.09,183.28,182.99,183.19,69217.0,181.4686,181.6569,181.3695,181.5677,69217.0
2023-03-09 12:30:00,183.24,183.42,182.88,182.94,100033.0,181.6173,181.7957,181.2605,181.3199,100033.0
2023-03-09 12:35:00,182.94,182.95,182.42,182.49,32764.0,181.3199,181.3298,180.8045,180.8739,32764.0
2023-03-09 12:40:00,182.48,182.73,182.43,182.49,20195.0,180.864,181.1118,180.8144,180.8739,20195.0
2023-03-09 12:45:00,182.49,182.56,182.12,182.17,45148.0,180.8739,180.9433,180.5072,180.5567,45148.0
2023-03-09 12:50:00,182.16,182.42,182.16,182.35,12245.0,180.5468,180.8045,180.5468,180.7352,12245.0
2023-03-09 12:55:00,182.34,182.49,182.25,182.45,63846.0,180.7252,180.8739,180.636,180.8343,63846.0
2023-03-09 13:00:00,182.47,182.73,182.42,182.56,31177.0,180.8541,181.1118,180.8045,180.9433,31177.0
2023-03-09 13:05:00,182.5,182.55,182.33,182.49,16190.0,180.8838,180.9334,180.7153,180.8739,16190.0
2023-03-09 13:10:00,182.43,182.43,181.92,182.2,33521.0,180.8144,180.8144,180.309,180.5865,33521.0
2023-03-09 13:15:00,182.22,182.31,182.13,182.13,37966.0,180.6063,180.6955,180.5171,180.5171,37966.0
2023-03-09 13:20:00,182.14,182.17,181.64,181.65,56804.0,180.527,180.5567,180.0314,180.0414,56804.0
2023-03-09 13:25:00,181.65,181.69,181.45,181.65,50302.0,180.0414,180.081,179.8431,180.0414,50302.0
2023-03-09 13:30:00,181.65,181.8,181.5,181.51,68887.0,180.0414,180.19,179.8927,179.9026,68887.0
2023-03-09 13:35:00,181.53,181.6,181.4,181.44,35993.0,179.9224,179.9918,179.7936,179.8332,35993.0
2023-03-09 13:40:00,181.42,181.71,181.29,181.53,63011.0,179.8134,180.1008,179.6845,179.9224,63011.0
2023-03-09 13:45:00,181.5,181.58,180.71,180.81,75681.0,179.8927,179.972,179.1097,179.2088,75681.0
2023-03-09 13:50:00,180.77,181.05,180.69,180.73,38516.0,179.1691,179.4467,179.0899,179.1295,38516.0
2023-03-09 13:55:00,180.7,180.76,180.58,180.7,37884.0,179.0998,179.1592,178.9808,179.0998,37884.0
2023-03-09 14:00:00,180.73,180.84,180.4,180.42,52393.0,179.1295,179.2385,178.8024,178.8222,52393.0
2023-03-09 14:05:00,180.4,180.6,180.28,180.5,78421.0,178.8024,179.0007,178.6835,178.9015,78421.0
2023-03-09 14:10:00,180.56,180.56,180.23,180.41,42778.0,178.961,178.961,178.6339,178.8123,42778.0
2023-03-09 14:15:00,180.4,180.54,180.25,180.33,42829.0,178.8024,178.9412,178.6538,178.733,42829.0
2023-03-09 14:20:00,180.36,180.99,180.32,180.99,47626.0,178.7628,179.3872,178.7231,179.3872,47626.0
2023-03-09 14:25:00,180.99,181.26,180.93,181.18,110800.0,179.3872,179.6548,179.3277,179.5755,110800.0
2023-03-09 14:30:00,181.2,181.28,180.64,180.74,52336.0,179.5953,179.6746,179.0403,179.1394,52336.0
2023-03-09 14:35:00,180.73,181.06,180.71,180.88,30438.0,179.1295,179.4566,179.1097,179.2782,30438.0
2023-03-09 14:40:00,180.87,181.53,180.86,181.5,108392.0,179.2683,179.9224,179.2584,179.8927,108392.0
2023-03-09 14:45:00,181.51,181.54,180.87,180.92,35906.0,179.9026,179.9323,179.2683,179.3178,35906.0
2023-03-09 14:50:00,180.92,181.15,180.76,180.85,60013.0,179.3178,179.5458,179.1592,179.2484,60013.0
2023-03-09 14:55:00,180.77,180.87,180.49,180.59,24267.0,179.1691,179.2683,178.8916,178.9907,24267.0
2023-03-09 15:00:00,180.62,180.75,180.41,180.5,67988.0,179.0205,179.1493,178.8123,178.9015,67988.0
2023-03-09 15:05:00,180.5,180.56,180.01,180.18,65700.0,178.9015,178.961,178.4159,178.5844,65700.0
2023-03-09 15:10:00,180.14,180.18,180.0,180.12,92962.0,178.5447,178.5844,178.406,178.5249,92962.0
2023-03-09 15:15:00,180.09,180.15,179.5,179.52,94816.0,178.4952,178.5546,177.9104,177.9302,94816.0
2023-03-09 15:20:00,179.55,179.68,179.09,179.28,75789.0,177.96,178.0888,177.504,177.6923,75789.0
2023-03-09 15:25:00,179.2,179.77,179.15,179.3,120859.0,177.6131,178.178,177.5635,177.7122,120859.0
2023-03-09 15:30:00,179.3,179.87,179.11,179.49,99141.0,177.7122,178.2771,177.5238,177.9005,99141.0
2023-03-09 15:35:00,179.51,179.65,179.18,179.59,66520.0,177.9203,178.0591,177.5932,177.9996,66520.0
2023-03-09 15:40:00,179.59,179.6,179.13,179.24,131700.0,177.9996,178.0095,177.5437,177.6527,131700.0
2023-03-09 15:45:00,179.26,179.27,178.82,178.86,125919.0,177.6725,177.6824,177.2364,177.2761,125919.0
2023-03-09 15:50:00,178.84,179.43,178.75,179.35,238413.0,177.2562,177.841,177.167,177.7617,238413.0
2023-03-09 15:55:00,179.39,179.41,178.54,178.76,280989.0,177.8014,177.8212,176.9589,177.1769,280989.0
2023-03-10 09:30:00,178.5,179.36,177.84,178.05,234915.0,176.9193,177.7716,176.2651,176.4732,234915.0
2023-03-10 09:35:00,178.07,178.43,177.3,177.3,251216.0,176.4931,176.8499,175.7299,175.7299,251216.0
2023-03-10 09:40:00,177.34,177.48,176.78,177.01,81366.0,175.7695,175.9083,175.2145,175.4424,81366.0
2023-03-10 09:45:00,177.05,177.12,176.4,176.89,198115.0,175.4821,175.5515,174.8378,175.3235,198115.0
2023-03-10 09:50:00,176.76,177.72,176.61,177.18,93884.0,175.1947,176.1462,175.046,175.6109,93884.0
2023-03-10 09:55:00,177.2,177.91,176.77,177.5,102032.0,175.6308,176.3345,175.2046,175.9281,102032.0
2023-03-10 10:00:00,177.55,178.76,177.42,177.98,324630.0,175.9777,177.1769,175.8488,176.4039,324630.0
2023-03-10 10:05:00,177.95,178.22,177.73,178.1,237948.0,176.3741,176.6417,176.1561,176.5228,237948.0
2023-03-10 10:10:00,178.06,178.06,177.43,177.5,75852.0,176.4831,176.4831,175.8587,175.9281,75852.0
2023-03-10 10:15:00,177.37,177.48,176.41,176.46,131735.0,175.7993,175.9083,174.8478,174.8973,131735.0
2023-03-10 10:20:00,176.42,176.7,176.22,176.65,60075.0,174.8577,175.1352,174.6594,175.0856,60075.0
2023-03-10 10:25:00,176.69,176.85,176.4,176.5,92237.0,175.1253,175.2839,174.8378,174.937,92237.0
2023-03-10 10:30:00,176.5,177.06,176.44,176.95,54826.0,174.937,175.492,174.8775,175.383,54826.0
2023-03-10 10:35:00,177.0,177.33,176.71,176.84,117149.0,175.4325,175.7596,175.1451,175.274,117149.0
2023-03-10 10:40:00,176.85,177.1,176.36,176.4,74415.0,175.2839,175.5316,174.7982,174.8378,74415.0
2023-03-10 10:45:00,176.4,176.57,175.97,176.39,59279.0,174.8378,175.0063,174.4117,174.8279,59279.0
2023-03-10 10:50:00,176.37,177.05,176.32,177.0,66058.0,174.8081,175.4821,174.7586,175.4325,66058.0
2023-03-10 10:55:00,177.0,178.09,177.0,177.98,198017.0,175.4325,176.5129,175.4325,176.4039,198017.0
2023-03-10 11:00:00,177.95,178.32,177.72,177.83,62962.0,176.3741,176.7408,176.1462,176.2552,62962.0
2023-03-10 11:05:00,177.8,178.06,177.66,177.95,25440.0,176.2254,176.4831,176.0867,176.3741,25440.0
2023-03-10 11:10:00,177.96,178.3,177.78,177.98,63540.0,176.384,176.721,176.2056,176.4039,63540.0
2023-03-10 11:15:00,177.96,178.08,177.77,177.96,91617.0,176.384,176.503,176.1957,176.384,91617.0
2023-03-10 11:20:00,177.96,178.39,177.85,178.25,62702.0,176.384,176.8102,176.275,176.6715,62702.0
2023-03-10 11:25:00,178.26,178.59,178.11,178.52,133479.0,176.6814,177.0085,176.5327,176.9391,133479.0
2023-03-10 11:30:00,178.55,178.74,178.44,178.65,58099.0,176.9688,177.1571,176.8598,177.0679,58099.0
2023-03-10 11:35:00,178.66,178.67,177.88,177.96,206808.0,177.0778,177.0877,176.3047,176.384,206808.0
2023-03-10 11:40:00,178.02,178.14,177.32,177.48,60559.0,176.4435,176.5624,175.7497,175.9083,60559.0
2023-03-10 11:45:00,177.46,177.46,176.75,177.38,62516.0,175.8885,175.8885,175.1847,175.8092,62516.0
2023-03-10 11:50:00,177.38,177.48,177.14,177.24,37825.0,175.8092,175.9083,175.5713,175.6704,37825.0
2023-03-10 11:55:00,177.19,177.21,176.76,176.9,154141.0,175.6209,175.6407,175.1947,175.3334,154141.0
2023-03-10 12:00:00,176.95,177.25,176.92,177.14,66845.0,175.383,175.6803,175.3532,175.5713,66845.0
2023-03-10 12:05:00,177.16,177.32,176.75,176.77,37724.0,175.5911,175.7497,175.1847,175.2046,37724.0
2023-03-10 12:10:00,176.74,176.94,176.55,176.72,33648.0,175.1748,175.3731,174.9865,175.155,33648.0
2023-03-10 12:15:00,176.7,176.9,176.56,176.56,46349.0,175.1352,175.3334,174.9964,174.9964,46349.0
2023-03-10 12:20:00,176.54,176.7,176.43,176.44,27939.0,174.9766,175.1352,174.8676,174.8775,27939.0
2023-03-10 12:25:00,176.46,176.46,176.11,176.33,70054.0,174.8973,174.8973,174.5504,174.7685,70054.0
2023-03-10 12:30:00,176.43,176.93,176.27,176.78,91086.0,174.8676,175.3632,174.709,175.2145,91086.0
2023-03-10 12:35:00,176.78,176.85,176.36,176.44,71404.0,175.2145,175.2839,174.7982,174.8775,71404.0
2023-03-10 12:40:00,176.44,176.54,175.89,176.16,44809.0,174.8775,174.9766,174.3324,174.6,44809.0
2023-03-10 12:45:00,176.15,176.35,175.89,176.0,26231.0,174.5901,174.7883,174.3324,174.4414,26231.0
2023-03-10 12:50:00,176.02,176.12,175.69,175.75,25108.0,174.4612,174.5603,174.1341,174.1936,25108.0
2023-03-10 12:55:00,175.72,175.75,175.23,175.28,34542.0,174.1639,174.1936,173.6782,173.7278,34542.0
2023-03-10 13:00:00,175.28,175.63,175.27,175.33,33107.0,173.7278,174.0747,173.7179,173.7773,33107.0
2023-03-10 13:05:00,175.33,175.41,175.11,175.23,40400.0,173.7773,173.8566,173.5593,173.6782,40400.0
2023-03-10 13:10:00,175.21,175.29,174.91,174.98,80005.0,173.6584,173.7377,173.361,173.4304,80005.0
2023-03-10 13:15:00,174.96,174.97,174.51,174.6,58213.0,173.4106,173.4205,172.9646,173.0538,58213.0
2023-03-10 13:20:00,174.6,174.92,174.48,174.86,147255.0,173.0538,173.371,172.9349,173.3115,147255.0
2023-03-10 13:25:00,174.84,174.87,174.17,174.17,80386.0,173.2917,173.3214,172.6276,172.6276,80386.0
2023-03-10 13:30:00,174.15,174.29,173.87,174.22,60371.0,172.6078,172.7465,172.3303,172.6772,60371.0
2023-03-10 13:35:00,174.22,174.31,174.08,174.23,45514.0,172.6772,172.7664,172.5384,172.6871,45514.0
2023-03-10 13:40:00,174.24,174.31,173.89,174.0,181806.0,172.697,172.7664,172.3501,172.4591,181806.0
2023-03-10 13:45:00,174.0,174.02,173.4,173.47,85232.0,172.4591,172.4789,171.8644,171.9338,85232.0
2023-03-10 13:50:00,173.48,173.55,173.06,173.08,110547.0,171.9437,172.0131,171.5274,171.5472,110547.0
2023-03-10 13:55:00,173.07,173.31,172.96,173.07,85311.0,171.5373,171.7752,171.4283,171.5373,85311.0
2023-03-10 14:00:00,173.04,173.61,173.0,173.58,145412.0,171.5076,172.0726,171.468,172.0428,145412.0
2023-03-10 14:05:00,173.6,173.81,173.22,173.58,110916.0,172.0626,172.2708,171.686,172.0428,110916.0
2023-03-10 14:10:00,173.64,174.16,173.27,173.29,142209.0,172.1023,172.6177,171.7356,171.7554,142209.0
2023-03-10 14:15:00,173.26,173.42,173.02,173.35,154750.0,171.7257,171.8842,171.4878,171.8149,154750.0
2023-03-10 14:20:00,173.36,173.46,173.11,173.18,72172.0,171.8248,171.9239,171.577,171.6464,72172.0
2023-03-10 14:25:00,173.12,173.38,173.12,173.25,121916.0,171.5869,171.8446,171.5869,171.7157,121916.0
2023-03-10 14:30:00,173.25,173.65,173.08,173.22,98487.0,171.7157,172.1122,171.5472,171.686,98487.0
2023-03-10 14:35:00,173.19,173.82,173.09,173.74,179108.0,171.6563,172.2807,171.5572,172.2014,179108.0
2023-03-10 14:40:00,173.74,174.2,173.57,173.87,125779.0,172.2014,172.6573,172.0329,172.3303,125779.0
2023-03-10 14:45:00,173.85,174.66,173.79,174.64,188158.0,172.3104,173.1133,172.251,173.0934,188158.0
2023-03-10 14:50:00,174.64,174.75,173.91,174.0,280277.0,173.0934,173.2025,172.3699,172.4591,280277.0
2023-03-10 14:55:00,174.04,174.15,173.74,174.03,214608.0,172.4987,172.6078,172.2014,172.4888,214608.0
2023-03-10 15:00:00,174.08,174.1,173.38,173.63,139080.0,172.5384,172.5582,171.8446,172.0924,139080.0
2023-03-10 15:05:00,173.58,173.59,173.04,173.41,177871.0,172.0428,172.0527,171.5076,171.8743,177871.0
2023-03-10 15:10:00,173.35,173.55,172.96,173.17,171476.0,171.8149,172.0131,171.4283,171.6365,171476.0
2023-03-10 15:15:00,173.18,173.68,173.16,173.27,114850.0,171.6464,172.1419,171.6265,171.7356,114850.0
2023-03-10 15:20:00,173.28,173.31,172.91,173.08,197131.0,171.7455,171.7752,171.3788,171.5472,197131.0
2023-03-10 15:25:00,173.16,173.29,172.84,172.96,93048.0,171.6265,171.7554,171.3094,171.4283,93048.0
2023-03-10 15:30:00,172.95,173.07,172.71,172.76,106748.0,171.4184,171.5373,171.1805,171.2301,106748.0
2023-03-10 15:35:00,172.76,172.86,172.37,172.4,80210.0,171.2301,171.3292,170.8435,170.8733,80210.0
2023-03-10 15:40:00,172.39,172.43,171.86,171.86,259255.0,170.8634,170.903,170.3381,170.3381,259255.0
2023-03-10 15:45:00,171.9,172.03,171.71,171.9,194024.0,170.3777,170.5065,170.1894,170.3777,194024.0
2023-03-10 15:50:00,171.91,173.1,171.9,172.93,195887.0,170.3876,171.5671,170.3777,171.3986,195887.0
2023-03-10 15:55:00,172.91,173.39,172.76,173.29,444615.0,171.3788,171.8545,171.2301,171.7554,444615.0
2023-03-13 09:30:00,171.0,172.86,170.0,171.25,257772.0,169.4857,171.3292,168.4945,169.7335,257772.0
2023-03-13 09:35:00,171.25,171.49,170.72,171.34,77726.0,169.7335,169.9713,169.2081,169.8227,77726.0
2023-03-13 09:40:00,171.51,171.88,170.5,170.81,74647.0,169.9912,170.3579,168.9901,169.2974,74647.0
2023-03-13 09:45:00,170.85,171.95,170.61,171.58,133161.0,169.337,170.4273,169.0991,170.0605,133161.0
2023-03-13 09:50:00,171.53,172.58,171.34,172.31,195676.0,170.011,171.0517,169.8227,170.7841,195676.0
2023-03-13 09:55:00,172.08,173.1,171.87,172.88,80254.0,170.5561,171.5671,170.348,171.349,80254.0
2023-03-13 10:00:00,172.79,173.02,172.19,172.62,72122.0,171.2598,171.4878,170.6651,171.0913,72122.0
2023-03-13 10:05:00,172.54,173.55,171.69,173.09,70973.0,171.012,172.0131,170.1696,171.5572,70973.0
2023-03-13 10:10:00,173.14,173.33,172.04,172.51,77882.0,171.6067,171.795,170.5165,170.9823,77882.0
2023-03-13 10:15:00,172.4,172.64,171.79,172.1,68552.0,170.8733,171.1111,170.2687,170.5759,68552.0
2023-03-13 10:20:00,172.01,172.57,171.78,172.03,53588.0,170.4867,171.0418,170.2588,170.5065,53588.0
2023-03-13 10:25:00,172.07,172.26,171.43,171.62,29727.0,170.5462,170.7345,169.9119,170.1002,29727.0
2023-03-13 10:30:00,171.64,173.67,171.64,173.64,64299.0,170.12,172.132,170.12,172.1023,64299.0
2023-03-13 10:35:00,173.7,173.81,172.46,172.94,56178.0,172.1618,172.2708,170.9327,171.4085,56178.0
2023-03-13 10:40:00,172.97,173.04,172.38,172.57,67756.0,171.4382,171.5076,170.8534,171.0418,67756.0
2023-03-13 10:45:00,172.62,173.2,172.36,172.94,39536.0,171.0913,171.6662,170.8336,171.4085,39536.0
2023-03-13 10:50:00,172.92,173.04,172.27,172.71,44859.0,171.3887,171.5076,170.7444,171.1805,44859.0
2023-03-13 10:55:00,172.82,174.7,172.79,174.57,74015.0,171.2896,173.1529,171.2598,173.0241,74015.0
2023-03-13 11:00:00,174.6,175.22,174.28,174.73,90447.0,173.0538,173.6683,172.7366,173.1826,90447.0
2023-03-13 11:05:00,174.63,175.33,174.49,175.06,61008.0,173.0835,173.7773,172.9448,173.5097,61008.0
2023-03-13 11:10:00,175.03,176.0,174.99,175.49,61398.0,173.48,174.4414,173.4403,173.9359,61398.0
2023-03-13 11:15:00,175.44,176.09,175.39,175.75,71962.0,173.8863,174.5306,173.8368,174.1936,71962.0
2023-03-13 11:20:00,175.79,176.0,175.3,175.72,68363.0,174.2332,174.4414,173.7476,174.1639,68363.0
2023-03-13 11:25:00,175.72,176.86,175.7,176.33,162755.0,174.1639,175.2938,174.144,174.7685,162755.0
2023-03-13 11:30:00,176.33,176.39,175.44,175.44,67554.0,174.7685,174.8279,173.8863,173.8863,67554.0
2023-03-13 11:35:00,175.46,175.49,174.61,174.78,40328.0,173.9062,173.9359,173.0637,173.2322,40328.0
2023-03-13 11:40:00,174.75,175.3,174.72,175.16,23096.0,173.2025,173.7476,173.1727,173.6088,23096.0
2023-03-13 11:45:00,175.17,175.77,174.74,175.68,44234.0,173.6187,174.2134,173.1925,174.1242,44234.0
2023-03-13 11:50:00,175.6,175.6,174.86,174.92,31423.0,174.0449,174.0449,173.3115,173.371,31423.0
2023-03-13 11:55:00,174.86,175.32,174.7,175.3,34386.0,173.3115,173.7674,173.1529,173.7476,34386.0
2023-03-13 12:00:00,175.36,176.01,174.99,175.1,31860.0,173.8071,174.4513,173.4403,173.5494,31860.0
2023-03-13 12:05:00,175.17,175.82,175.03,175.72,21545.0,173.6187,174.263,173.48,174.1639,21545.0
2023-03-13 12:10:00,175.72,175.97,175.11,175.55,32528.0,174.1639,174.4117,173.5593,173.9954,32528.0
2023-03-13 12:15:00,175.5,175.86,175.12,175.25,38599.0,173.9458,174.3026,173.5692,173.698,38599.0
2023-03-13 12:20:00,175.26,175.42,174.72,174.72,33920.0,173.7079,173.8665,173.1727,173.1727,33920.0
2023-03-13 12:25:00,174.72,175.07,174.56,174.87,33618.0,173.1727,173.5196,173.0141,173.3214,33618.0
2023-03-13 12:30:00,174.91,175.12,174.39,174.39,56601.0,173.361,173.5692,172.8456,172.8456,56601.0
2023-03-13 12:35:00,174.37,175.06,174.33,174.81,31923.0,172.8258,173.5097,172.7862,173.2619,31923.0
2023-03-13 12:40:00,174.86,175.48,174.82,175.23,44283.0,173.3115,173.926,173.2718,173.6782,44283.0
2023-03-13 12:45:00,175.19,175.5,174.12,174.32,25976.0,173.6386,173.9458,172.578,172.7763,25976.0
2023-03-13 12:50:00,174.26,174.69,173.98,174.55,23844.0,172.7168,173.143,172.4393,173.0042,23844.0
2023-03-13 12:55:00,174.54,174.81,174.34,174.45,22690.0,172.9943,173.2619,172.7961,172.9051,22690.0
2023-03-13 13:00:00,174.51,174.59,173.9,174.12,19709.0,172.9646,173.0439,172.36,172.578,19709.0
2023-03-13 13:05:00,174.15,174.49,173.9,174.49,16679.0,172.6078,172.9448,172.36,172.9448,16679.0
2023-03-13 13:10:00,174.48,174.79,174.39,174.61,32489.0,172.9349,173.2421,172.8456,173.0637,32489.0
2023-03-13 13:15:00,174.59,174.93,174.33,174.41,26928.0,173.0439,173.3809,172.7862,172.8655,26928.0
2023-03-13 13:20:00,174.4,174.49,174.08,174.21,39874.0,172.8556,172.9448,172.5384,172.6672,39874.0
2023-03-13 13:25:00,174.16,174.42,173.99,174.29,27354.0,172.6177,172.8754,172.4492,172.7465,27354.0
2023-03-13 13:30:00,174.33,174.46,174.11,174.12,35338.0,172.7862,172.915,172.5681,172.578,35338.0
2023-03-13 13:35:00,174.15,175.47,173.99,175.3,76490.0,172.6078,173.9161,172.4492,173.7476,76490.0
2023-03-13 13:40:00,175.31,175.63,175.04,175.41,46815.0,173.7575,174.0747,173.4899,173.8566,46815.0
2023-03-13 13:45:00,175.41,175.48,175.1,175.26,40775.0,173.8566,173.926,173.5494,173.7079,40775.0
2023-03-13 13:50:00,175.23,175.42,175.02,175.21,48819.0,173.6782,173.8665,173.4701,173.6584,48819.0
2023-03-13 13:55:00,175.22,175.71,175.21,175.67,49231.0,173.6683,174.154,173.6584,174.1143,49231.0
2023-03-13 14:00:00,175.68,176.37,175.65,176.03,84174.0,174.1242,174.8081,174.0945,174.4711,84174.0
2023-03-13 14:05:00,176.02,176.3,175.84,176.14,54694.0,174.4612,174.7387,174.2828,174.5801,54694.0
2023-03-13 14:10:00,176.12,176.79,176.12,176.47,103194.0,174.5603,175.2244,174.5603,174.9072,103194.0
2023-03-13 14:15:00,176.52,176.8,176.3,176.55,70961.0,174.9568,175.2343,174.7387,174.9865,70961.0
2023-03-13 14:20:00,176.54,176.76,176.33,176.75,67402.0,174.9766,175.1947,174.7685,175.1847,67402.0
2023-03-13 14:25:00,176.79,176.93,176.36,176.47,46803.0,175.2244,175.3632,174.7982,174.9072,46803.0
2023-03-13 14:30:00,176.49,176.84,176.49,176.64,56997.0,174.9271,175.274,174.9271,175.0757,56997.0
2023-03-13 14:35:00,176.56,176.62,176.03,176.22,58135.0,174.9964,175.0559,174.4711,174.6594,58135.0
2023-03-13 14:40:00,176.25,176.72,176.18,176.43,49711.0,174.6892,175.155,174.6198,174.8676,49711.0
2023-03-13 14:45:00,176.42,176.44,176.1,176.31,38527.0,174.8577,174.8775,174.5405,174.7486,38527.0
2023-03-13 14:50:00,176.26,176.71,176.26,176.71,45688.0,174.6991,175.1451,174.6991,175.1451,45688.0
2023-03-13 14:55:00,176.75,176.95,176.59,176.94,53790.0,175.1847,175.383,175.0262,175.3731,53790.0
2023-03-13 15:00:00,176.94,177.06,176.04,176.06,56757.0,175.3731,175.492,174.481,174.5009,56757.0
2023-03-13 15:05:00,175.97,176.63,175.89,176.13,44421.0,174.4117,175.0658,174.3324,174.5702,44421.0
2023-03-13 15:10:00,176.18,176.74,176.18,176.47,42744.0,174.6198,175.1748,174.6198,174.9072,42744.0
2023-03-13 15:15:00,176.51,176.6,176.11,176.44,70702.0,174.9469,175.0361,174.5504,174.8775,70702.0
2023-03-13 15:20:00,176.43,176.47,175.95,176.07,109574.0,174.8676,174.9072,174.3918,174.5108,109574.0
2023-03-13 15:25:00,176.08,176.11,175.55,175.8,114840.0,174.5207,174.5504,173.9954,174.2432,114840.0
2023-03-13 15:30:00,175.79,176.36,175.69,176.3,114696.0,174.2332,174.7982,174.1341,174.7387,114696.0
2023-03-13 15:35:00,176.27,176.76,176.16,176.76,86431.0,174.709,175.1947,174.6,175.1947,86431.0
2023-03-13 15:40:00,176.79,177.1,176.38,176.55,138961.0,175.2244,175.5316,174.818,174.9865,138961.0
2023-03-13 15:45:00,176.57,176.69,176.04,176.12,137245.0,175.0063,175.1253,174.481,174.5603,137245.0
2023-03-13 15:50:00,176.09,176.24,175.79,176.04,266237.0,174.5306,174.6793,174.2332,174.481,266237.0
2023-03-13 15:55:00,176.05,176.15,175.41,175.5,364521.0,174.4909,174.5901,173.8566,173.9458,364521.0
2023-03-14 09:30:00,180.0,182.3,179.11,182.02,425866.0,178.406,180.6856,177.5238,180.4081,425866.0
2023-03-14 09:35:00,182.09,182.62,181.5,182.6,170889.0,180.4775,181.0028,179.8927,180.9829,170889.0
2023-03-14 09:40:00,182.62,183.8,182.43,182.99,179678.0,181.0028,182.1723,180.8144,181.3695,179678.0
2023-03-14 09:45:00,183.05,183.11,182.15,182.24,162849.0,181.429,181.4884,180.5369,180.6261,162849.0
2023-03-14 09:50:00,182.18,182.38,181.28,181.58,139141.0,180.5667,180.7649,179.6746,179.972,139141.0
2023-03-14 09:55:00,181.58,182.01,181.1,181.82,114478.0,179.972,180.3982,179.4962,180.2098,114478.0
2023-03-14 10:00:00,181.86,182.33,181.53,182.28,183793.0,180.2495,180.7153,179.9224,180.6658,183793.0
2023-03-14 10:05:00,182.32,182.49,181.59,181.79,73165.0,180.7054,180.8739,179.9819,180.1801,73165.0
2023-03-14 10:10:00,181.81,181.81,181.13,181.59,55446.0,180.1999,180.1999,179.526,179.9819,55446.0
2023-03-14 10:15:00,181.56,182.03,181.4,181.93,80783.0,179.9522,180.418,179.7936,180.3189,80783.0
2023-03-14 10:20:00,181.93,183.23,181.86,183.12,138389.0,180.3189,181.6074,180.2495,181.4983,138389.0
2023-03-14 10:25:00,183.14,183.48,183.0,183.26,79101.0,181.5182,181.8551,181.3794,181.6371,79101.0
2023-03-14 10:30:00,183.2,183.47,183.09,183.21,84873.0,181.5776,181.8452,181.4686,181.5875,84873.0
2023-03-14 10:35:00,183.19,183.23,182.83,182.95,60827.0,181.5677,181.6074,181.2109,181.3298,60827.0
2023-03-14 10:40:00,182.97,183.11,182.8,182.93,77797.0,181.3497,181.4884,181.1812,181.31,77797.0
2023-03-14 10:45:00,182.95,183.5,182.83,183.45,96926.0,181.3298,181.875,181.2109,181.8254,96926.0
2023-03-14 10:50:00,183.45,183.78,183.21,183.46,92275.0,181.8254,182.1525,181.5875,181.8353,92275.0
2023-03-14 10:55:00,183.49,183.67,182.97,182.97,88692.0,181.8651,182.0435,181.3497,181.3497,88692.0
2023-03-14 11:00:00,182.99,183.2,182.74,182.83,45656.0,181.3695,181.5776,181.1217,181.2109,45656.0
2023-03-14 11:05:00,182.8,182.98,182.68,182.88,35135.0,181.1812,181.3596,181.0622,181.2605,35135.0
2023-03-14 11:10:00,182.93,183.74,182.87,183.69,47183.0,181.31,182.1128,181.2506,182.0633,47183.0
2023-03-14 11:15:00,183.71,184.16,183.64,184.02,78979.0,182.0831,182.5291,182.0137,182.3904,78979.0
2023-03-14 11:20:00,184.02,184.58,183.96,184.54,72145.0,182.3904,182.9454,182.3309,182.9058,72145.0
2023-03-14 11:25:00,184.55,184.85,184.54,184.77,121482.0,182.9157,183.213,182.9058,183.1337,121482.0
2023-03-14 11:30:00,184.8,185.31,184.7,184.93,150480.0,183.1635,183.6689,183.0643,183.2923,150480.0
2023-03-14 11:35:00,184.95,185.0,184.73,184.78,71868.0,183.3121,183.3617,183.0941,183.1436,71868.0
2023-03-14 11:40:00,184.8,184.89,184.15,184.19,67691.0,183.1635,183.2527,182.5192,182.5589,67691.0
2023-03-14 11:45:00,184.21,184.21,183.77,184.03,50507.0,182.5787,182.5787,182.1426,182.4003,50507.0
2023-03-14 11:50:00,184.0,184.28,183.73,184.01,47132.0,182.3705,182.6481,182.1029,182.3805,47132.0
2023-03-14 11:55:00,183.95,184.02,183.77,183.8,41320.0,182.321,182.3904,182.1426,182.1723,41320.0
2023-03-14 12:00:00,183.8,183.83,183.41,183.6,48844.0,182.1723,182.202,181.7858,181.9741,48844.0
2023-03-14 12:05:00,183.56,183.58,183.17,183.3,65566.0,181.9344,181.9543,181.5479,181.6767,65566.0
2023-03-14 12:10:00,183.31,183.75,183.3,183.52,52641.0,181.6867,182.1228,181.6767,181.8948,52641.0
2023-03-14 12:15:00,183.51,183.71,183.26,183.42,26262.0,181.8849,182.0831,181.6371,181.7957,26262.0
2023-03-14 12:20:00,183.43,183.45,183.16,183.28,18610.0,181.8056,181.8254,181.538,181.6569,18610.0
2023-03-14 12:25:00,183.27,183.36,183.03,183.24,32715.0,181.647,181.7362,181.4091,181.6173,32715.0
2023-03-14 12:30:00,183.24,183.43,183.19,183.25,20479.0,181.6173,181.8056,181.5677,181.6272,20479.0
2023-03-14 12:35:00,183.24,183.45,183.15,183.27,24765.0,181.6173,181.8254,181.5281,181.647,24765.0
2023-03-14 12:40:00,183.27,183.29,182.94,183.24,35404.0,181.647,181.6668,181.3199,181.6173,35404.0
2023-03-14 12:45:00,183.3,183.68,183.21,183.61,36161.0,181.6767,182.0534,181.5875,181.984,36161.0
2023-03-14 12:50:00,183.57,183.64,183.0,183.14,42408.0,181.9444,182.0137,181.3794,181.5182,42408.0
2023-03-14 12:55:00,183.11,183.17,182.91,183.06,50085.0,181.4884,181.5479,181.2902,181.4389,50085.0
2023-03-14 13:00:00,183.07,183.26,183.03,183.09,31405.0,181.4488,181.6371,181.4091,181.4686,31405.0
2023-03-14 13:05:00,183.1,183.2,182.72,182.78,46426.0,181.4785,181.5776,181.1019,181.1613,46426.0
2023-03-14 13:10:00,182.77,182.89,182.41,182.45,67739.0,181.1514,181.2704,180.7946,180.8343,67739.0
2023-03-14 13:15:00,182.45,182.48,181.81,182.2,81235.0,180.8343,180.864,180.1999,180.5865,81235.0
2023-03-14 13:20:00,182.16,182.37,181.91,182.21,48027.0,180.5468,180.755,180.2991,180.5964,48027.0
2023-03-14 13:25:00,182.23,182.68,182.1,182.57,61463.0,180.6162,181.0622,180.4874,180.9532,61463.0
2023-03-14 13:30:00,182.57,182.83,182.46,182.67,82357.0,180.9532,181.2109,180.8442,181.0523,82357.0
2023-03-14 13:35:00,182.63,182.89,182.48,182.54,91379.0,181.0127,181.2704,180.864,180.9235,91379.0
2023-03-14 13:40:00,182.51,182.69,181.89,181.95,56543.0,180.8937,181.0721,180.2792,180.3387,56543.0
2023-03-14 13:45:00,181.95,182.25,181.92,182.09,29429.0,180.3387,180.636,180.309,180.4775,29429.0
2023-03-14 13:50:00,182.07,182.21,181.94,182.03,52878.0,180.4576,180.5964,180.3288,180.418,52878.0
2023-03-14 13:55:00,182.06,182.06,181.54,181.78,43408.0,180.4477,180.4477,179.9323,180.1702,43408.0
2023-03-14 14:00:00,181.78,181.97,181.18,181.22,39304.0,180.1702,180.3585,179.5755,179.6152,39304.0
2023-03-14 14:05:00,181.27,181.43,181.03,181.39,30022.0,179.6647,179.8233,179.4268,179.7837,30022.0
2023-03-14 14:10:00,181.36,181.7,181.36,181.46,53492.0,179.7539,180.0909,179.7539,179.853,53492.0
2023-03-14 14:15:00,181.42,181.43,181.0,181.27,45207.0,179.8134,179.8233,179.3971,179.6647,45207.0
2023-03-14 14:20:00,181.27,181.46,181.03,181.37,25389.0,179.6647,179.853,179.4268,179.7638,25389.0
2023-03-14 14:25:00,181.36,181.81,181.35,181.7,36532.0,179.7539,180.1999,179.744,180.0909,36532.0
2023-03-14 14:30:00,181.71,181.94,181.58,181.84,41037.0,180.1008,180.3288,179.972,180.2297,41037.0
2023-03-14 14:35:00,181.85,182.04,181.67,181.8,26839.0,180.2396,180.4279,180.0612,180.19,26839.0
2023-03-14 14:40:00,181.78,181.94,181.56,181.84,23757.0,180.1702,180.3288,179.9522,180.2297,23757.0
2023-03-14 14:45:00,181.81,182.16,181.72,181.87,35430.0,180.1999,180.5468,180.1107,180.2594,35430.0
2023-03-14 14:50:00,181.84,182.06,181.73,181.83,16904.0,180.2297,180.4477,180.1206,180.2198,16904.0
2023-03-14 14:55:00,181.84,181.85,181.42,181.52,33400.0,180.2297,180.2396,179.8134,179.9125,33400.0
2023-03-14 15:00:00,181.53,181.73,181.37,181.48,47125.0,179.9224,180.1206,179.7638,179.8729,47125.0
2023-03-14 15:05:00,181.44,181.49,180.78,180.93,55395.0,179.8332,179.8828,179.1791,179.3277,55395.0
2023-03-14 15:10:00,180.9,181.2,180.71,181.09,164139.0,179.298,179.5953,179.1097,179.4863,164139.0
2023-03-14 15:15:00,181.09,181.54,180.99,181.54,102360.0,179.4863,179.9323,179.3872,179.9323,102360.0
2023-03-14 15:20:00,181.55,181.63,181.29,181.39,67869.0,179.9422,180.0215,179.6845,179.7837,67869.0
2023-03-14 15:25:00,181.42,181.72,181.34,181.53,49261.0,179.8134,180.1107,179.7341,179.9224,49261.0
2023-03-14 15:30:00,181.51,181.91,181.39,181.89,79336.0,179.9026,180.2991,179.7837,180.2792,79336.0
2023-03-14 15:35:00,181.93,182.13,181.88,181.9,94282.0,180.3189,180.5171,180.2693,180.2891,94282.0
2023-03-14 15:40:00,181.91,182.14,181.81,182.09,80719.0,180.2991,180.527,180.1999,180.4775,80719.0
2023-03-14 15:45:00,182.11,182.39,182.07,182.13,135159.0,180.4973,180.7748,180.4576,180.5171,135159.0
2023-03-14 15:50:00,182.13,182.52,181.94,182.21,213076.0,180.5171,180.9037,180.3288,180.5964,213076.0
2023-03-14 15:55:00,182.21,183.01,182.2,182.7,450830.0,180.5964,181.3893,180.5865,181.0821,450830.0
2023-03-15 09:30:00,179.25,182.45,178.17,182.19,283402.0,177.6626,180.8343,176.5922,180.5766,283402.0
2023-03-15 09:35:00,182.15,182.63,181.93,182.52,165631.0,180.5369,181.0127,180.3189,180.9037,165631.0
2023-03-15 09:40:00,182.47,183.72,182.01,183.72,158379.0,180.8541,182.093,180.3982,182.093,158379.0
2023-03-15 09:45:00,183.79,183.86,182.72,182.93,119717.0,182.1624,182.2318,181.1019,181.31,119717.0
2023-03-15 09:50:00,182.93,182.99,181.93,182.71,73896.0,181.31,181.3695,180.3189,181.092,73896.0
2023-03-15 09:55:00,182.67,182.67,181.24,181.81,119850.0,181.0523,181.0523,179.635,180.1999,119850.0
2023-03-15 10:00:00,181.79,182.19,180.74,181.12,89884.0,180.1801,180.5766,179.1394,179.516,89884.0
2023-03-15 10:05:00,181.09,181.75,181.06,181.24,54983.0,179.4863,180.1405,179.4566,179.635,54983.0
2023-03-15 10:10:00,181.31,181.6,180.84,180.87,50614.0,179.7044,179.9918,179.2385,179.2683,50614.0
2023-03-15 10:15:00,180.89,181.76,180.76,181.56,85331.0,179.2881,180.1504,179.1592,179.9522,85331.0
2023-03-15 10:20:00,181.56,181.84,181.17,181.22,66990.0,179.9522,180.2297,179.5656,179.6152,66990.0
2023-03-15 10:25:00,181.22,181.3,180.42,180.94,117292.0,179.6152,179.6945,178.8222,179.3376,117292.0
2023-03-15 10:30:00,180.72,181.12,180.23,180.23,61156.0,179.1196,179.516,178.6339,178.6339,61156.0
2023-03-15 10:35:00,180.21,180.69,180.11,180.3,53535.0,178.6141,179.0899,178.515,178.7033,53535.0
2023-03-15 10:40:00,180.38,180.41,179.78,180.33,71164.0,178.7826,178.8123,178.1879,178.733,71164.0
2023-03-15 10:45:00,180.33,180.49,179.74,179.94,78094.0,178.733,178.8916,178.1483,178.3465,78094.0
2023-03-15 10:50:00,179.9,180.35,179.55,180.18,58673.0,178.3069,178.7529,177.96,178.5844,58673.0
2023-03-15 10:55:00,180.18,181.13,180.11,181.09,117805.0,178.5844,179.526,178.515,179.4863,117805.0
2023-03-15 11:00:00,181.09,181.12,180.68,181.1,173530.0,179.4863,179.516,179.0799,179.4962,173530.0
2023-03-15 11:05:00,181.07,181.54,180.9,180.91,72073.0,179.4665,179.9323,179.298,179.3079,72073.0
2023-03-15 11:10:00,180.9,181.16,180.8,181.11,51063.0,179.298,179.5557,179.1989,179.5061,51063.0
2023-03-15 11:15:00,181.08,181.25,180.89,181.21,28380.0,179.4764,179.6449,179.2881,179.6053,28380.0
2023-03-15 11:20:00,181.21,181.21,180.57,180.89,88920.0,179.6053,179.6053,178.9709,179.2881,88920.0
2023-03-15 11:25:00,180.89,180.94,180.42,180.43,51447.0,179.2881,179.3376,178.8222,178.8322,51447.0
2023-03-15 11:30:00,180.42,180.69,180.25,180.56,45847.0,178.8222,179.0899,178.6538,178.961,45847.0
2023-03-15 11:35:00,180.53,180.89,180.47,180.66,69350.0,178.9313,179.2881,178.8718,179.0601,69350.0
2023-03-15 11:40:00,180.64,181.43,180.58,180.98,38698.0,179.0403,179.8233,178.9808,179.3773,38698.0
2023-03-15 11:45:00,180.96,181.5,180.96,181.4,34599.0,179.3575,179.8927,179.3575,179.7936,34599.0
2023-03-15 11:50:00,181.41,181.41,180.66,180.76,33234.0,179.8035,179.8035,179.0601,179.1592,33234.0
2023-03-15 11:55:00,180.81,180.94,180.66,180.8,26850.0,179.2088,179.3376,179.0601,179.1989,26850.0
2023-03-15 12:00:00,180.84,180.98,180.33,180.44,26309.0,179.2385,179.3773,178.733,178.8421,26309.0
2023-03-15 12:05:00,180.4,180.4,180.12,180.24,25556.0,178.8024,178.8024,178.5249,178.6438,25556.0
2023-03-15 12:10:00,180.21,180.22,179.94,180.03,38040.0,178.6141,178.624,178.3465,178.4357,38040.0
2023-03-15 12:15:00,180.05,180.39,180.01,180.26,21187.0,178.4555,178.7925,178.4159,178.6637,21187.0
2023-03-15 12:20:00,180.23,180.31,180.0,180.14,20890.0,178.6339,178.7132,178.406,178.5447,20890.0
2023-03-15 12:25:00,180.08,180.08,179.75,179.97,40518.0,178.4853,178.4853,178.1582,178.3762,40518.0
2023-03-15 12:30:00,179.97,180.27,179.87,179.95,27993.0,178.3762,178.6736,178.2771,178.3564,27993.0
2023-03-15 12:35:00,179.92,180.08,179.76,179.89,59328.0,178.3267,178.4853,178.1681,178.2969,59328.0
2023-03-15 12:40:00,179.84,180.04,179.75,179.99,58451.0,178.2474,178.4456,178.1582,178.3961,58451.0
2023-03-15 12:45:00,180.03,180.4,180.02,180.4,16669.0,178.4357,178.8024,178.4258,178.8024,16669.0
2023-03-15 12:50:00,180.41,180.43,180.03,180.4,48467.0,178.8123,178.8322,178.4357,178.8024,48467.0
2023-03-15 12:55:00,180.4,180.4,179.86,180.07,38599.0,178.8024,178.8024,178.2672,178.4753,38599.0
2023-03-15 13:00:00,180.11,180.28,179.92,180.05,16330.0,178.515,178.6835,178.3267,178.4555,16330.0
2023-03-15 13:05:00,180.16,180.56,180.16,180.37,21870.0,178.5645,178.961,178.5645,178.7727,21870.0
2023-03-15 13:10:00,180.43,180.88,180.41,180.88,18732.0,178.8322,179.2782,178.8123,179.2782,18732.0
2023-03-15 13:15:00,180.94,181.2,180.83,180.97,36125.0,179.3376,179.5953,179.2286,179.3674,36125.0
2023-03-15 13:20:00,181.0,181.19,180.84,181.06,34379.0,179.3971,179.5854,179.2385,179.4566,34379.0
2023-03-15 13:25:00,181.08,181.42,181.03,181.35,29940.0,179.4764,179.8134,179.4268,179.744,29940.0
2023-03-15 13:30:00,181.33,181.39,181.0,181.39,42755.0,179.7242,179.7837,179.3971,179.7837,42755.0
2023-03-15 13:35:00,181.42,181.58,181.01,181.05,28692.0,179.8134,179.972,179.407,179.4467,28692.0
2023-03-15 13:40:00,181.0,181.1,180.81,180.88,25320.0,179.3971,179.4962,179.2088,179.2782,25320.0
2023-03-15 13:45:00,180.84,180.9,180.59,180.77,25474.0,179.2385,179.298,178.9907,179.1691,25474.0
2023-03-15 13:50:00,180.75,181.39,180.75,181.39,22190.0,179.1493,179.7837,179.1493,179.7837,22190.0
2023-03-15 13:55:00,181.33,181.7,181.29,181.48,33986.0,179.7242,180.0909,179.6845,179.8729,33986.0
2023-03-15 14:00:00,181.5,181.57,181.05,181.34,17584.0,179.8927,179.9621,179.4467,179.7341,17584.0
2023-03-15 14:05:00,181.32,181.37,181.06,181.1,41443.0,179.7143,179.7638,179.4566,179.4962,41443.0
2023-03-15 14:10:00,181.11,181.11,180.88,180.92,19633.0,179.5061,179.5061,179.2782,179.3178,19633.0
2023-03-15 14:15:00,180.89,181.32,180.61,181.23,31824.0,179.2881,179.7143,179.0106,179.6251,31824.0
2023-03-15 14:20:00,181.18,181.97,181.15,181.82,30776.0,179.5755,180.3585,179.5458,180.2098,30776.0
2023-03-15 14:25:00,181.84,183.0,181.8,182.46,102179.0,180.2297,181.3794,180.19,180.8442,102179.0
2023-03-15 14:30:00,182.47,182.88,182.22,182.59,35081.0,180.8541,181.2605,180.6063,180.973,35081.0
2023-03-15 14:35:00,182.62,182.79,182.26,182.46,26196.0,181.0028,181.1713,180.646,180.8442,26196.0
2023-03-15 14:40:00,182.35,182.74,182.35,182.48,16217.0,180.7352,181.1217,180.7352,180.864,16217.0
2023-03-15 14:45:00,182.46,182.57,182.18,182.22,35596.0,180.8442,180.9532,180.5667,180.6063,35596.0
2023-03-15 14:50:00,182.18,182.59,181.88,182.58,31165.0,180.5667,180.973,180.2693,180.9631,31165.0
2023-03-15 14:55:00,182.56,182.75,182.31,182.4,28786.0,180.9433,181.1316,180.6955,180.7847,28786.0
2023-03-15 15:00:00,182.43,182.66,182.01,182.01,31660.0,180.8144,181.0424,180.3982,180.3982,31660.0
2023-03-15 15:05:00,182.01,182.33,181.44,181.47,37252.0,180.3982,180.7153,179.8332,179.8629,37252.0
2023-03-15 15:10:00,181.46,181.84,181.33,181.54,32300.0,179.853,180.2297,179.7242,179.9323,32300.0
2023-03-15 15:15:00,181.58,181.92,181.56,181.58,31680.0,179.972,180.309,179.9522,179.972,31680.0
2023-03-15 15:20:00,181.56,181.81,181.31,181.62,33652.0,179.9522,180.1999,179.7044,180.0116,33652.0
2023-03-15 15:25:00,181.6,181.98,181.36,181.86,43252.0,179.9918,180.3684,179.7539,180.2495,43252.0
2023-03-15 15:30:00,181.84,182.19,181.8,182.04,71674.0,180.2297,180.5766,180.19,180.4279,71674.0
2023-03-15 15:35:00,182.05,182.14,181.87,182.0,81926.0,180.4378,180.527,180.2594,180.3883,81926.0
2023-03-15 15:40:00,182.0,182.36,181.72,182.29,127618.0,180.3883,180.7451,180.1107,180.6757,127618.0
2023-03-15 15:45:00,182.29,182.5,182.04,182.21,106528.0,180.6757,180.8838,180.4279,180.5964,106528.0
2023-03-15 15:50:00,182.19,182.19,181.76,181.92,107863.0,180.5766,180.5766,180.1504,180.309,107863.0
2023-03-15 15:55:00,181.9,183.0,181.9,182.99,264671.0,180.2891,181.3794,180.2891,181.3695,264671.0
2023-03-16 09:30:00,183.3,183.89,183.01,183.81,123076.0,181.6767,182.2615,181.3893,182.1822,123076.0
2023-03-16 09:35:00,183.73,183.88,182.98,183.77,54435.0,182.1029,182.2516,181.3596,182.1426,54435.0
2023-03-16 09:40:00,183.82,184.27,183.62,183.8,110107.0,182.1921,182.6382,181.9939,182.1723,110107.0
2023-03-16 09:45:00,183.8,184.58,183.79,184.55,187976.0,182.1723,182.9454,182.1624,182.9157,187976.0
2023-03-16 09:50:00,184.54,185.64,184.49,185.44,179203.0,182.9058,183.996,182.8562,183.7978,179203.0
2023-03-16 09:55:00,185.3,185.98,185.12,185.89,98898.0,183.659,184.333,183.4806,184.2438,98898.0
2023-03-16 10:00:00,185.89,185.92,185.0,185.18,55107.0,184.2438,184.2735,183.3617,183.5401,55107.0
2023-03-16 10:05:00,185.13,185.17,184.11,184.27,62652.0,183.4905,183.5302,182.4796,182.6382,62652.0
2023-03-16 10:10:00,184.3,184.9,184.11,184.73,97072.0,182.6679,183.2626,182.4796,183.0941,97072.0
2023-03-16 10:15:00,184.7,184.78,184.01,184.13,59141.0,183.0643,183.1436,182.3805,182.4994,59141.0
2023-03-16 10:20:00,184.13,184.55,183.93,184.32,67794.0,182.4994,182.9157,182.3012,182.6877,67794.0
2023-03-16 10:25:00,184.34,184.61,184.2,184.46,52333.0,182.7075,182.9751,182.5688,182.8265,52333.0
2023-03-16 10:30:00,184.44,184.84,184.12,184.66,81893.0,182.8066,183.2031,182.4895,183.0247,81893.0
2023-03-16 10:35:00,184.68,185.41,184.63,185.25,209046.0,183.0445,183.7681,182.995,183.6095,209046.0
2023-03-16 10:40:00,185.22,185.5,184.96,185.31,89626.0,183.5797,183.8573,183.322,183.6689,89626.0
2023-03-16 10:45:00,185.29,186.23,185.28,185.98,94334.0,183.6491,184.5808,183.6392,184.333,94334.0
2023-03-16 10:50:00,186.01,186.97,186.01,186.63,104303.0,184.3627,185.3142,184.3627,184.9773,104303.0
2023-03-16 10:55:00,186.62,187.0,186.45,186.99,103295.0,184.9673,185.344,184.7988,185.3341,103295.0
2023-03-16 11:00:00,186.99,187.36,186.91,186.98,64979.0,185.3341,185.7008,185.2548,185.3242,64979.0
2023-03-16 11:05:00,186.99,187.23,186.61,186.68,76198.0,185.3341,185.5719,184.9574,185.0268,76198.0
2023-03-16 11:10:00,186.7,186.86,186.44,186.52,74887.0,185.0466,185.2052,184.7889,184.8682,74887.0
2023-03-16 11:15:00,186.52,186.6,186.21,186.32,45966.0,184.8682,184.9475,184.561,184.67,45966.0
2023-03-16 11:20:00,186.3,186.59,186.09,186.35,46774.0,184.6502,184.9376,184.442,184.6997,46774.0
2023-03-16 11:25:00,186.35,186.86,186.35,186.65,80332.0,184.6997,185.2052,184.6997,184.9971,80332.0
2023-03-16 11:30:00,186.67,186.91,186.46,186.69,103036.0,185.0169,185.2548,184.8088,185.0367,103036.0
2023-03-16 11:35:00,186.7,187.09,186.7,187.06,54195.0,185.0466,185.4332,185.0466,185.4034,54195.0
2023-03-16 11:40:00,187.06,187.21,186.84,186.96,46606.0,185.4034,185.5521,185.1854,185.3043,46606.0
2023-03-16 11:45:00,186.94,187.02,186.61,187.01,92278.0,185.2845,185.3638,184.9574,185.3539,92278.0
2023-03-16 11:50:00,187.0,187.22,186.82,187.11,59284.0,185.344,185.562,185.1656,185.453,59284.0
2023-03-16 11:55:00,187.09,187.52,186.98,187.37,68351.0,185.4332,185.8594,185.3242,185.7107,68351.0
2023-03-16 12:00:00,187.34,187.53,186.83,186.83,111169.0,185.681,185.8693,185.1755,185.1755,111169.0
2023-03-16 12:05:00,186.82,186.85,186.3,186.33,41624.0,185.1656,185.1953,184.6502,184.6799,41624.0
2023-03-16 12:10:00,186.32,186.64,186.24,186.49,42389.0,184.67,184.9872,184.5907,184.8385,42389.0
2023-03-16 12:15:00,186.52,186.59,186.22,186.41,77166.0,184.8682,184.9376,184.5709,184.7592,77166.0
2023-03-16 12:20:00,186.43,186.75,186.32,186.38,29213.0,184.779,185.0962,184.67,184.7295,29213.0
2023-03-16 12:25:00,186.36,186.4,186.03,186.25,57012.0,184.7096,184.7493,184.3826,184.6006,57012.0
2023-03-16 12:30:00,186.25,186.29,185.69,185.76,58052.0,184.6006,184.6403,184.0456,184.115,58052.0
2023-03-16 12:35:00,185.74,186.05,185.53,186.03,27195.0,184.0951,184.4024,183.887,184.3826,27195.0
2023-03-16 12:40:00,186.07,186.27,185.97,186.21,20245.0,184.4222,184.6204,184.3231,184.561,20245.0
2023-03-16 12:45:00,186.17,186.67,186.11,186.65,23029.0,184.5213,185.0169,184.4619,184.9971,23029.0
2023-03-16 12:50:00,186.68,187.15,186.54,186.56,54053.0,185.0268,185.4926,184.888,184.9079,54053.0
2023-03-16 12:55:00,186.59,186.69,186.43,186.45,124484.0,184.9376,185.0367,184.779,184.7988,124484.0
2023-03-16 13:00:00,186.46,186.57,186.19,186.56,52516.0,184.8088,184.9178,184.5411,184.9079,52516.0
2023-03-16 13:05:00,186.55,186.58,186.16,186.42,177903.0,184.898,184.9277,184.5114,184.7691,177903.0
2023-03-16 13:10:00,186.42,186.68,186.28,186.55,65819.0,184.7691,185.0268,184.6304,184.898,65819.0
2023-03-16 13:15:00,186.57,186.61,185.95,186.11,37129.0,184.9178,184.9574,184.3033,184.4619,37129.0
2023-03-16 13:20:00,186.16,186.74,186.09,186.74,47063.0,184.5114,185.0863,184.442,185.0863,47063.0
2023-03-16 13:25:00,186.74,187.02,186.73,186.74,46935.0,185.0863,185.3638,185.0764,185.0863,46935.0
2023-03-16 13:30:00,186.76,187.17,186.76,187.17,34852.0,185.1061,185.5125,185.1061,185.5125,34852.0
2023-03-16 13:35:00,187.19,187.51,187.08,187.51,71013.0,185.5323,185.8495,185.4233,185.8495,71013.0
2023-03-16 13:40:00,187.5,187.58,187.1,187.31,31247.0,185.8395,185.9188,185.4431,185.6512,31247.0
2023-03-16 13:45:00,187.31,187.34,186.81,186.81,24085.0,185.6512,185.681,185.1557,185.1557,24085.0
2023-03-16 13:50:00,186.8,186.99,186.46,186.99,30438.0,185.1457,185.3341,184.8088,185.3341,30438.0
2023-03-16 13:55:00,186.98,186.99,186.59,186.71,25647.0,185.3242,185.3341,184.9376,185.0565,25647.0
2023-03-16 14:00:00,186.7,186.7,186.3,186.46,22078.0,185.0466,185.0466,184.6502,184.8088,22078.0
2023-03-16 14:05:00,186.46,186.49,186.1,186.49,16964.0,184.8088,184.8385,184.4519,184.8385,16964.0
2023-03-16 14:10:00,186.47,186.52,186.33,186.39,22783.0,184.8187,184.8682,184.6799,184.7394,22783.0
2023-03-16 14:15:00,186.37,186.46,186.19,186.35,19782.0,184.7196,184.8088,184.5411,184.6997,19782.0
2023-03-16 14:20:00,186.39,186.54,186.36,186.4,27015.0,184.7394,184.888,184.7096,184.7493,27015.0
2023-03-16 14:25:00,186.39,186.75,186.24,186.75,24618.0,184.7394,185.0962,184.5907,185.0962,24618.0
2023-03-16 14:30:00,186.78,186.78,186.2,186.29,28058.0,185.1259,185.1259,184.5511,184.6403,28058.0
2023-03-16 14:35:00,186.29,186.76,186.29,186.76,23068.0,184.6403,185.1061,184.6403,185.1061,23068.0
2023-03-16 14:40:00,186.76,186.94,186.6,186.91,50678.0,185.1061,185.2845,184.9475,185.2548,50678.0
2023-03-16 14:45:00,186.94,186.94,186.62,186.73,25899.0,185.2845,185.2845,184.9673,185.0764,25899.0
2023-03-16 14:50:00,186.75,186.87,186.63,186.67,36040.0,185.0962,185.2151,184.9773,185.0169,36040.0
2023-03-16 14:55:00,186.68,186.79,186.53,186.58,35603.0,185.0268,185.1358,184.8781,184.9277,35603.0
2023-03-16 15:00:00,186.6,186.66,186.28,186.36,54853.0,184.9475,185.007,184.6304,184.7096,54853.0
2023-03-16 15:05:00,186.37,186.79,186.37,186.62,26772.0,184.7196,185.1358,184.7196,184.9673,26772.0
2023-03-16 15:10:00,186.63,186.76,186.5,186.59,49178.0,184.9773,185.1061,184.8484,184.9376,49178.0
2023-03-16 15:15:00,186.57,186.82,186.5,186.51,59521.0,184.9178,185.1656,184.8484,184.8583,59521.0
2023-03-16 15:20:00,186.53,186.95,186.5,186.86,56124.0,184.8781,185.2944,184.8484,185.2052,56124.0
2023-03-16 15:25:00,186.86,187.09,186.63,187.02,56124.0,185.2052,185.4332,184.9773,185.3638,56124.0
2023-03-16 15:30:00,187.01,187.03,186.75,186.92,43029.0,185.3539,185.3737,185.0962,185.2647,43029.0
2023-03-16 15:35:00,186.91,187.03,186.76,186.98,84495.0,185.2548,185.3737,185.1061,185.3242,84495.0
2023-03-16 15:40:00,186.98,187.65,186.86,187.63,117603.0,185.3242,185.9882,185.2052,185.9684,117603.0
2023-03-16 15:45:00,187.61,187.63,187.16,187.41,122791.0,185.9486,185.9684,185.5026,185.7503,122791.0
2023-03-16 15:50:00,187.47,187.5,186.91,186.97,172653.0,185.8098,185.8395,185.2548,185.3142,172653.0
2023-03-16 15:55:00,187.0,187.35,186.81,187.21,289631.0,185.344,185.6909,185.1557,185.5521,289631.0
2023-03-17 09:30:00,186.81,186.89,185.24,185.44,1121495.0,185.1557,185.235,183.5996,183.7978,1121495.0
2023-03-17 09:35:00,185.79,187.02,185.46,186.98,36221.0,184.1447,185.3638,183.8176,185.3242,36221.0
2023-03-17 09:40:00,186.93,186.93,185.75,186.18,57282.0,185.2746,185.2746,184.105,184.5312,57282.0
2023-03-17 09:45:00,186.23,186.25,185.33,185.98,57243.0,184.5808,184.6006,183.6888,184.333,57243.0
2023-03-17 09:50:00,186.06,186.11,185.66,185.95,81147.0,184.4123,184.4619,184.0158,184.3033,81147.0
2023-03-17 09:55:00,185.94,186.96,185.84,186.74,59381.0,184.2934,185.3043,184.1942,185.0863,59381.0
2023-03-17 10:00:00,186.78,187.64,186.77,187.64,57696.0,185.1259,185.9783,185.116,185.9783,57696.0
2023-03-17 10:05:00,187.66,187.66,187.02,187.23,44889.0,185.9981,185.9981,185.3638,185.5719,44889.0
2023-03-17 10:10:00,187.18,187.21,186.84,186.98,34180.0,185.5224,185.5521,185.1854,185.3242,34180.0
2023-03-17 10:15:00,186.99,187.08,186.2,186.37,40307.0,185.3341,185.4233,184.5511,184.7196,40307.0
2023-03-17 10:20:00,186.44,186.44,185.93,186.02,30488.0,184.7889,184.7889,184.2835,184.3727,30488.0
2023-03-17 10:25:00,186.01,186.23,185.58,186.12,42930.0,184.3627,184.5808,183.9366,184.4718,42930.0
2023-03-17 10:30:00,186.12,186.25,185.3,185.37,74356.0,184.4718,184.6006,183.659,183.7284,74356.0
2023-03-17 10:35:00,185.34,185.8,185.03,185.71,49540.0,183.6987,184.1546,183.3914,184.0654,49540.0
2023-03-17 10:40:00,185.69,185.78,185.01,185.03,33896.0,184.0456,184.1348,183.3716,183.3914,33896.0
2023-03-17 10:45:00,185.02,185.24,184.65,185.24,89389.0,183.3815,183.5996,183.0148,183.5996,89389.0
2023-03-17 10:50:00,185.28,185.28,184.71,184.88,38125.0,183.6392,183.6392,183.0743,183.2428,38125.0
2023-03-17 10:55:00,184.9,185.42,184.87,185.29,42109.0,183.2626,183.778,183.2328,183.6491,42109.0
2023-03-17 11:00:00,185.26,185.61,185.15,185.24,55062.0,183.6194,183.9663,183.5104,183.5996,55062.0
2023-03-17 11:05:00,185.21,185.65,184.98,185.39,22157.0,183.5698,184.0059,183.3419,183.7482,22157.0
2023-03-17 11:10:00,185.4,185.89,185.28,185.87,45366.0,183.7581,184.2438,183.6392,184.224,45366.0
2023-03-17 11:15:00,185.87,186.21,185.83,186.0,73546.0,184.224,184.561,184.1843,184.3528,73546.0
2023-03-17 11:20:00,186.02,186.05,185.02,185.22,66197.0,184.3727,184.4024,183.3815,183.5797,66197.0
2023-03-17 11:25:00,185.27,185.34,184.81,185.31,30404.0,183.6293,183.6987,183.1734,183.6689,30404.0
2023-03-17 11:30:00,185.35,185.7,185.22,185.58,37723.0,183.7086,184.0555,183.5797,183.9366,37723.0
2023-03-17 11:35:00,185.6,185.61,184.81,184.83,42436.0,183.9564,183.9663,183.1734,183.1932,42436.0
2023-03-17 11:40:00,184.85,184.97,184.57,184.71,19447.0,183.213,183.332,182.9355,183.0743,19447.0
2023-03-17 11:45:00,184.73,185.06,184.66,185.05,29996.0,183.0941,183.4212,183.0247,183.4112,29996.0
2023-03-17 11:50:00,185.05,185.15,184.97,185.0,22819.0,183.4112,183.5104,183.332,183.3617,22819.0
2023-03-17 11:55:00,185.03,185.21,184.97,185.16,23346.0,183.3914,183.5698,183.332,183.5203,23346.0
2023-03-17 12:00:00,185.11,185.38,185.05,185.3,24097.0,183.4707,183.7383,183.4112,183.659,24097.0
2023-03-17 12:05:00,185.27,185.75,185.19,185.75,39352.0,183.6293,184.105,183.55,184.105,39352.0
2023-03-17 12:10:00,185.72,185.72,185.46,185.53,19610.0,184.0753,184.0753,183.8176,183.887,19610.0
2023-03-17 12:15:00,185.52,185.79,185.47,185.5,35604.0,183.8771,184.1447,183.8275,183.8573,35604.0
2023-03-17 12:20:00,185.53,185.69,185.4,185.61,21752.0,183.887,184.0456,183.7581,183.9663,21752.0
2023-03-17 12:25:00,185.63,186.15,185.62,186.06,33148.0,183.9861,184.5015,183.9762,184.4123,33148.0
2023-03-17 12:30:00,186.02,186.76,186.02,186.48,51002.0,184.3727,185.1061,184.3727,184.8286,51002.0
2023-03-17 12:35:00,186.41,186.53,186.25,186.29,27914.0,184.7592,184.8781,184.6006,184.6403,27914.0
2023-03-17 12:40:00,186.3,186.45,186.13,186.39,19462.0,184.6502,184.7988,184.4817,184.7394,19462.0
2023-03-17 12:45:00,186.38,186.49,186.28,186.33,47221.0,184.7295,184.8385,184.6304,184.6799,47221.0
2023-03-17 12:50:00,186.37,186.52,185.63,185.63,65381.0,184.7196,184.8682,183.9861,183.9861,65381.0
2023-03-17 12:55:00,185.63,186.14,185.63,185.88,20550.0,183.9861,184.4916,183.9861,184.2339,20550.0
2023-03-17 13:00:00,185.9,186.0,185.8,185.96,12273.0,184.2537,184.3528,184.1546,184.3132,12273.0
2023-03-17 13:05:00,185.99,186.3,185.89,186.27,15350.0,184.3429,184.6502,184.2438,184.6204,15350.0
2023-03-17 13:10:00,186.2,186.36,186.18,186.27,21592.0,184.5511,184.7096,184.5312,184.6204,21592.0
2023-03-17 13:15:00,186.25,186.33,185.89,186.1,27308.0,184.6006,184.6799,184.2438,184.4519,27308.0
2023-03-17 13:20:00,186.1,186.56,186.1,186.15,19026.0,184.4519,184.9079,184.4519,184.5015,19026.0
2023-03-17 13:25:00,186.11,186.19,185.94,186.1,24588.0,184.4619,184.5411,184.2934,184.4519,24588.0
2023-03-17 13:30:00,186.11,186.33,185.78,185.83,29180.0,184.4619,184.6799,184.1348,184.1843,29180.0
2023-03-17 13:35:00,185.81,185.84,185.52,185.83,29130.0,184.1645,184.1942,183.8771,184.1843,29130.0
2023-03-17 13:40:00,185.84,186.07,185.71,186.04,38100.0,184.1942,184.4222,184.0654,184.3925,38100.0
2023-03-17 13:45:00,186.01,186.44,186.0,186.15,19304.0,184.3627,184.7889,184.3528,184.5015,19304.0
2023-03-17 13:50:00,186.14,186.14,185.7,185.89,21240.0,184.4916,184.4916,184.0555,184.2438,21240.0
2023-03-17 13:55:00,185.9,186.04,185.66,186.03,27430.0,184.2537,184.3925,184.0158,184.3826,27430.0
2023-03-17 14:00:00,186.08,186.38,185.84,185.9,28789.0,184.4321,184.7295,184.1942,184.2537,28789.0
2023-03-17 14:05:00,185.9,185.97,185.63,185.74,23249.0,184.2537,184.3231,183.9861,184.0951,23249.0
2023-03-17 14:10:00,185.75,185.76,185.44,185.45,31627.0,184.105,184.115,183.7978,183.8077,31627.0
2023-03-17 14:15:00,185.44,185.61,185.24,185.4,21575.0,183.7978,183.9663,183.5996,183.7581,21575.0
2023-03-17 14:20:00,185.36,185.46,185.11,185.17,12576.0,183.7185,183.8176,183.4707,183.5302,12576.0
2023-03-17 14:25:00,185.13,185.17,184.87,185.13,39285.0,183.4905,183.5302,183.2328,183.4905,39285.0
2023-03-17 14:30:00,185.09,185.38,184.94,185.25,24145.0,183.4509,183.7383,183.3022,183.6095,24145.0
2023-03-17 14:35:00,185.28,185.3,184.85,184.98,17736.0,183.6392,183.659,183.213,183.3419,17736.0
2023-03-17 14:40:00,184.94,185.13,184.86,185.06,25914.0,183.3022,183.4905,183.2229,183.4212,25914.0
2023-03-17 14:45:00,185.05,185.06,184.88,184.94,27984.0,183.4112,183.4212,183.2428,183.3022,27984.0
2023-03-17 14:50:00,184.95,185.21,184.57,185.16,33522.0,183.3121,183.5698,182.9355,183.5203,33522.0
2023-03-17 14:55:00,185.17,185.4,185.09,185.13,40245.0,183.5302,183.7581,183.4509,183.4905,40245.0
2023-03-17 15:00:00,185.14,185.23,184.73,185.06,42938.0,183.5004,183.5897,183.0941,183.4212,42938.0
2023-03-17 15:05:00,185.04,185.22,184.89,185.06,29545.0,183.4013,183.5797,183.2527,183.4212,29545.0
2023-03-17 15:10:00,185.08,185.35,185.04,185.28,54367.0,183.441,183.7086,183.4013,183.6392,54367.0
2023-03-17 15:15:00,185.3,185.46,185.03,185.17,79586.0,183.659,183.8176,183.3914,183.5302,79586.0
2023-03-17 15:20:00,185.17,185.32,184.97,185.3,56673.0,183.5302,183.6789,183.332,183.659,56673.0
2023-03-17 15:25:00,185.28,185.35,184.97,185.24,48010.0,183.6392,183.7086,183.332,183.5996,48010.0
2023-03-17 15:30:00,185.21,185.21,184.59,184.84,70212.0,183.5698,183.5698,182.9553,183.2031,70212.0
2023-03-17 15:35:00,184.83,184.84,184.45,184.58,60735.0,183.1932,183.2031,182.8166,182.9454,60735.0
2023-03-17 15:40:00,184.56,184.78,184.43,184.74,58617.0,182.9256,183.1436,182.7967,183.104,58617.0
2023-03-17 15:45:00,184.74,184.74,184.31,184.4,153430.0,183.104,183.104,182.6778,182.767,153430.0
2023-03-17 15:50:00,184.36,184.82,184.17,184.5,164785.0,182.7274,183.1833,182.539,182.8661,164785.0
2023-03-17 15:55:00,184.53,184.94,184.21,184.85,388994.0,182.8959,183.3022,182.5787,183.213,388994.0
2023-03-20 09:30:00,184.21,184.67,183.6,183.61,130624.0,182.5787,183.0346,181.9741,181.984,130624.0
2023-03-20 09:35:00,183.68,184.35,183.01,184.23,57967.0,182.0534,182.7174,181.3893,182.5985,57967.0
2023-03-20 09:40:00,184.28,184.36,183.87,184.09,68239.0,182.6481,182.7274,182.2417,182.4597,68239.0
2023-03-20 09:45:00,184.08,184.32,183.3,184.09,46657.0,182.4498,182.6877,181.6767,182.4597,46657.0
2023-03-20 09:50:00,184.07,184.45,183.83,183.86,54148.0,182.4399,182.8166,182.202,182.2318,54148.0
2023-03-20 09:55:00,183.83,183.89,183.53,183.6,50257.0,182.202,182.2615,181.9047,181.9741,50257.0
2023-03-20 10:00:00,183.59,184.13,183.56,184.1,51317.0,181.9642,182.4994,181.9344,182.4697,51317.0
2023-03-20 10:05:00,184.09,184.29,183.35,183.51,41469.0,182.4597,182.658,181.7263,181.8849,41469.0
2023-03-20 10:10:00,183.49,183.7,183.2,183.34,35733.0,181.8651,182.0732,181.5776,181.7164,35733.0
2023-03-20 10:15:00,183.33,183.44,182.66,182.74,36547.0,181.7065,181.8155,181.0424,181.1217,36547.0
2023-03-20 10:20:00,182.74,183.32,182.65,183.28,53572.0,181.1217,181.6966,181.0325,181.6569,53572.0
2023-03-20 10:25:00,183.28,183.68,183.02,183.65,45666.0,181.6569,182.0534,181.3992,182.0236,45666.0
2023-03-20 10:30:00,183.69,184.07,183.64,183.97,21680.0,182.0633,182.4399,182.0137,182.3408,21680.0
2023-03-20 10:35:00,183.97,184.07,183.5,183.54,37009.0,182.3408,182.4399,181.875,181.9146,37009.0
2023-03-20 10:40:00,183.5,183.74,183.37,183.52,36023.0,181.875,182.1128,181.7461,181.8948,36023.0
2023-03-20 10:45:00,183.48,184.14,183.43,184.1,27993.0,181.8551,182.5093,181.8056,182.4697,27993.0
2023-03-20 10:50:00,184.15,184.18,183.75,184.0,54137.0,182.5192,182.5489,182.1228,182.3705,54137.0
2023-03-20 10:55:00,183.99,184.56,183.97,184.33,49525.0,182.3606,182.9256,182.3408,182.6976,49525.0
2023-03-20 11:00:00,184.33,184.7,184.27,184.36,50706.0,182.6976,183.0643,182.6382,182.7274,50706.0
2023-03-20 11:05:00,184.37,184.48,184.32,184.38,32847.0,182.7373,182.8463,182.6877,182.7472,32847.0
2023-03-20 11:10:00,184.38,184.56,184.09,184.56,59815.0,182.7472,182.9256,182.4597,182.9256,59815.0
2023-03-20 11:15:00,184.56,184.68,184.35,184.64,30904.0,182.9256,183.0445,182.7174,183.0049,30904.0
2023-03-20 11:20:00,184.67,184.81,184.43,184.58,27449.0,183.0346,183.1734,182.7967,182.9454,27449.0
2023-03-20 11:25:00,184.6,185.26,184.6,185.16,58882.0,182.9652,183.6194,182.9652,183.5203,58882.0
2023-03-20 11:30:00,185.15,185.33,184.97,185.17,36311.0,183.5104,183.6888,183.332,183.5302,36311.0
2023-03-20 11:35:00,185.11,185.12,184.88,184.95,27451.0,183.4707,183.4806,183.2428,183.3121,27451.0
2023-03-20 11:40:00,184.94,185.3,184.94,185.17,44442.0,183.3022,183.659,183.3022,183.5302,44442.0
2023-03-20 11:45:00,185.15,185.18,184.68,184.71,24627.0,183.5104,183.5401,183.0445,183.0743,24627.0
2023-03-20 11:50:00,184.7,184.78,184.22,184.24,30468.0,183.0643,183.1436,182.5886,182.6084,30468.0
2023-03-20 11:55:00,184.25,184.37,183.98,184.04,49038.0,182.6183,182.7373,182.3507,182.4102,49038.0
2023-03-20 12:00:00,184.11,184.18,183.92,184.15,28033.0,182.4796,182.5489,182.2913,182.5192,28033.0
2023-03-20 12:05:00,184.15,184.15,183.73,183.75,31351.0,182.5192,182.5192,182.1029,182.1228,31351.0
2023-03-20 12:10:00,183.76,183.82,183.35,183.72,34070.0,182.1327,182.1921,181.7263,182.093,34070.0
2023-03-20 12:15:00,183.72,183.85,183.39,183.61,43903.0,182.093,182.2219,181.7659,181.984,43903.0
2023-03-20 12:20:00,183.63,183.85,183.51,183.77,22295.0,182.0038,182.2219,181.8849,182.1426,22295.0
2023-03-20 12:25:00,183.79,183.79,183.46,183.68,26726.0,182.1624,182.1624,181.8353,182.0534,26726.0
2023-03-20 12:30:00,183.68,183.95,183.68,183.94,24485.0,182.0534,182.321,182.0534,182.3111,24485.0
2023-03-20 12:35:00,183.87,184.09,183.8,183.99,18890.0,182.2417,182.4597,182.1723,182.3606,18890.0
2023-03-20 12:40:00,183.98,184.1,183.78,183.89,47978.0,182.3507,182.4697,182.1525,182.2615,47978.0
2023-03-20 12:45:00,183.88,184.12,183.83,184.11,27018.0,182.2516,182.4895,182.202,182.4796,27018.0
2023-03-20 12:50:00,184.11,184.45,184.11,184.39,19557.0,182.4796,182.8166,182.4796,182.7571,19557.0
2023-03-20 12:55:00,184.37,184.69,184.3,184.6,46412.0,182.7373,183.0544,182.6679,182.9652,46412.0
2023-03-20 13:00:00,184.6,184.8,184.53,184.71,23886.0,182.9652,183.1635,182.8959,183.0743,23886.0
2023-03-20 13:05:00,184.72,184.98,184.5,184.53,37099.0,183.0842,183.3419,182.8661,182.8959,37099.0
2023-03-20 13:10:00,184.51,184.57,184.43,184.55,11756.0,182.876,182.9355,182.7967,182.9157,11756.0
2023-03-20 13:15:00,184.56,184.62,184.27,184.41,45205.0,182.9256,182.9851,182.6382,182.7769,45205.0
2023-03-20 13:20:00,184.41,184.46,184.1,184.13,21491.0,182.7769,182.8265,182.4697,182.4994,21491.0
2023-03-20 13:25:00,184.14,184.19,183.97,184.02,15491.0,182.5093,182.5589,182.3408,182.3904,15491.0
2023-03-20 13:30:00,183.99,184.33,183.98,184.16,22500.0,182.3606,182.6976,182.3507,182.5291,22500.0
2023-03-20 13:35:00,184.15,184.16,183.91,184.1,16679.0,182.5192,182.5291,182.2813,182.4697,16679.0
2023-03-20 13:40:00,184.14,184.31,184.13,184.3,23537.0,182.5093,182.6778,182.4994,182.6679,23537.0
2023-03-20 13:45:00,184.26,184.43,184.09,184.36,13957.0,182.6282,182.7967,182.4597,182.7274,13957.0
2023-03-20 13:50:00,184.34,184.42,184.07,184.09,17408.0,182.7075,182.7868,182.4399,182.4597,17408.0
2023-03-20 13:55:00,184.12,184.33,184.12,184.25,12791.0,182.4895,182.6976,182.4895,182.6183,12791.0
2023-03-20 14:00:00,184.25,184.38,184.11,184.22,19092.0,182.6183,182.7472,182.4796,182.5886,19092.0
2023-03-20 14:05:00,184.2,184.38,184.16,184.25,16025.0,182.5688,182.7472,182.5291,182.6183,16025.0
2023-03-20 14:10:00,184.24,184.45,184.23,184.4,34139.0,182.6084,182.8166,182.5985,182.767,34139.0
2023-03-20 14:15:00,184.44,184.62,184.3,184.55,20092.0,182.8066,182.9851,182.6679,182.9157,20092.0
2023-03-20 14:20:00,184.57,184.87,184.55,184.8,30338.0,182.9355,183.2328,182.9157,183.1635,30338.0
2023-03-20 14:25:00,184.81,184.87,184.65,184.66,27975.0,183.1734,183.2328,183.0148,183.0247,27975.0
2023-03-20 14:30:00,184.63,184.66,184.31,184.49,24047.0,182.995,183.0247,182.6778,182.8562,24047.0
2023-03-20 14:35:00,184.48,184.5,184.22,184.22,18883.0,182.8463,182.8661,182.5886,182.5886,18883.0
2023-03-20 14:40:00,184.22,184.53,184.15,184.41,25146.0,182.5886,182.8959,182.5192,182.7769,25146.0
2023-03-20 14:45:00,184.42,184.78,184.36,184.73,24011.0,182.7868,183.1436,182.7274,183.0941,24011.0
2023-03-20 14:50:00,184.74,184.96,184.61,184.7,22961.0,183.104,183.322,182.9751,183.0643,22961.0
2023-03-20 14:55:00,184.66,184.81,184.47,184.57,15443.0,183.0247,183.1734,182.8364,182.9355,15443.0
2023-03-20 15:00:00,184.56,184.79,184.48,184.66,42404.0,182.9256,183.1535,182.8463,183.0247,42404.0
2023-03-20 15:05:00,184.67,184.74,184.52,184.65,69646.0,183.0346,183.104,182.8859,183.0148,69646.0
2023-03-20 15:10:00,184.65,184.75,184.47,184.59,38165.0,183.0148,183.1139,182.8364,182.9553,38165.0
2023-03-20 15:15:00,184.59,184.91,184.49,184.91,15898.0,182.9553,183.2725,182.8562,183.2725,15898.0
2023-03-20 15:20:00,184.87,184.9,184.51,184.6,25007.0,183.2328,183.2626,182.876,182.9652,25007.0
2023-03-20 15:25:00,184.62,184.77,184.54,184.58,26365.0,182.9851,183.1337,182.9058,182.9454,26365.0
2023-03-20 15:30:00,184.56,184.81,184.47,184.67,38252.0,182.9256,183.1734,182.8364,183.0346,38252.0
2023-03-20 15:35:00,184.71,184.84,184.61,184.81,41561.0,183.0743,183.2031,182.9751,183.1734,41561.0
2023-03-20 15:40:00,184.76,184.98,184.74,184.88,41247.0,183.1238,183.3419,183.104,183.2428,41247.0
2023-03-20 15:45:00,184.83,185.28,184.75,185.26,137431.0,183.1932,183.6392,183.1139,183.6194,137431.0
2023-03-20 15:50:00,185.27,185.52,185.25,185.31,112686.0,183.6293,183.8771,183.6095,183.6689,112686.0
2023-03-20 15:55:00,185.27,185.44,184.99,185.32,283294.0,183.6293,183.7978,183.3518,183.6789,283294.0
2023-03-21 09:30:00,185.87,187.29,185.77,187.03,138760.0,184.224,185.6314,184.1249,185.3737,138760.0
2023-03-21 09:35:00,187.04,187.23,186.35,186.39,75959.0,185.3836,185.5719,184.6997,184.7394,75959.0
2023-03-21 09:40:00,186.43,187.26,186.41,186.81,82321.0,184.779,185.6017,184.7592,185.1557,82321.0
2023-03-21 09:45:00,186.83,187.36,186.66,187.24,70176.0,185.1755,185.7008,185.007,185.5819,70176.0
2023-03-21 09:50:00,187.24,187.35,186.77,187.14,84278.0,185.5819,185.6909,185.116,185.4827,84278.0
2023-03-21 09:55:00,187.18,187.67,186.94,187.26,78278.0,185.5224,186.008,185.2845,185.6017,78278.0
2023-03-21 10:00:00,187.28,187.42,186.63,186.77,71165.0,185.6215,185.7603,184.9773,185.116,71165.0
2023-03-21 10:05:00,186.8,186.82,186.0,186.62,48584.0,185.1457,185.1656,184.3528,184.9673,48584.0
2023-03-21 10:10:00,186.64,186.82,186.22,186.4,40996.0,184.9872,185.1656,184.5709,184.7493,40996.0
2023-03-21 10:15:00,186.36,186.6,186.0,186.16,47776.0,184.7096,184.9475,184.3528,184.5114,47776.0
2023-03-21 10:20:00,186.12,186.16,185.24,185.55,69747.0,184.4718,184.5114,183.5996,183.9068,69747.0
2023-03-21 10:25:00,185.51,185.51,185.02,185.46,47420.0,183.8672,183.8672,183.3815,183.8176,47420.0
2023-03-21 10:30:00,185.44,185.74,185.2,185.22,40727.0,183.7978,184.0951,183.5599,183.5797,40727.0
2023-03-21 10:35:00,185.32,185.76,185.25,185.61,30214.0,183.6789,184.115,183.6095,183.9663,30214.0
2023-03-21 10:40:00,185.64,185.74,185.27,185.38,30453.0,183.996,184.0951,183.6293,183.7383,30453.0
2023-03-21 10:45:00,185.41,185.93,185.25,185.7,42077.0,183.7681,184.2835,183.6095,184.0555,42077.0
2023-03-21 10:50:00,185.7,185.7,184.91,184.91,36831.0,184.0555,184.0555,183.2725,183.2725,36831.0
2023-03-21 10:55:00,184.95,185.18,184.89,185.17,37992.0,183.3121,183.5401,183.2527,183.5302,37992.0
2023-03-21 11:00:00,185.24,185.57,185.17,185.54,29403.0,183.5996,183.9266,183.5302,183.8969,29403.0
2023-03-21 11:05:00,185.57,186.06,185.51,185.9,45986.0,183.9266,184.4123,183.8672,184.2537,45986.0
2023-03-21 11:10:00,185.91,186.1,185.82,186.06,43548.0,184.2636,184.4519,184.1744,184.4123,43548.0
2023-03-21 11:15:00,186.06,186.3,186.04,186.23,21131.0,184.4123,184.6502,184.3925,184.5808,21131.0
2023-03-21 11:20:00,186.2,186.22,185.8,186.0,32699.0,184.5511,184.5709,184.1546,184.3528,32699.0
2023-03-21 11:25:00,186.09,186.43,186.07,186.26,32535.0,184.442,184.779,184.4222,184.6105,32535.0
2023-03-21 11:30:00,186.25,186.68,186.24,186.55,55728.0,184.6006,185.0268,184.5907,184.898,55728.0
2023-03-21 11:35:00,186.57,186.65,186.06,186.17,46643.0,184.9178,184.9971,184.4123,184.5213,46643.0
2023-03-21 11:40:00,186.22,186.71,186.04,186.47,46877.0,184.5709,185.0565,184.3925,184.8187,46877.0
2023-03-21 11:45:00,186.46,186.66,186.22,186.43,55570.0,184.8088,185.007,184.5709,184.779,55570.0
2023-03-21 11:50:00,186.44,186.49,186.14,186.43,45147.0,184.7889,184.8385,184.4916,184.779,45147.0
2023-03-21 11:55:00,186.45,186.63,186.19,186.27,23751.0,184.7988,184.9773,184.5411,184.6204,23751.0
2023-03-21 12:00:00,186.25,186.35,185.98,186.15,20075.0,184.6006,184.6997,184.333,184.5015,20075.0
2023-03-21 12:05:00,186.16,186.26,186.09,186.25,13967.0,184.5114,184.6105,184.442,184.6006,13967.0
2023-03-21 12:10:00,186.26,186.35,186.05,186.07,36825.0,184.6105,184.6997,184.4024,184.4222,36825.0
2023-03-21 12:15:00,186.05,186.1,185.64,185.82,17822.0,184.4024,184.4519,183.996,184.1744,17822.0
2023-03-21 12:20:00,185.83,186.33,185.82,186.23,18858.0,184.1843,184.6799,184.1744,184.5808,18858.0
2023-03-21 12:25:00,186.23,186.62,186.22,186.4,19541.0,184.5808,184.9673,184.5709,184.7493,19541.0
2023-03-21 12:30:00,186.4,186.68,186.4,186.61,29390.0,184.7493,185.0268,184.7493,184.9574,29390.0
2023-03-21 12:35:00,186.61,186.87,186.48,186.48,57634.0,184.9574,185.2151,184.8286,184.8286,57634.0
2023-03-21 12:40:00,186.48,186.57,186.34,186.35,13383.0,184.8286,184.9178,184.6898,184.6997,13383.0
2023-03-21 12:45:00,186.36,186.44,186.2,186.3,40305.0,184.7096,184.7889,184.5511,184.6502,40305.0
2023-03-21 12:50:00,186.3,186.64,186.29,186.53,29567.0,184.6502,184.9872,184.6403,184.8781,29567.0
2023-03-21 12:55:00,186.5,186.74,186.5,186.68,73615.0,184.8484,185.0863,184.8484,185.0268,73615.0
2023-03-21 13:00:00,186.71,186.74,186.36,186.48,14862.0,185.0565,185.0863,184.7096,184.8286,14862.0
2023-03-21 13:05:00,186.53,186.69,186.34,186.56,22643.0,184.8781,185.0367,184.6898,184.9079,22643.0
2023-03-21 13:10:00,186.55,186.81,186.53,186.65,30900.0,184.898,185.1557,184.8781,184.9971,30900.0
2023-03-21 13:15:00,186.66,186.68,186.34,186.42,15700.0,185.007,185.0268,184.6898,184.7691,15700.0
2023-03-21 13:20:00,186.41,186.64,186.36,186.36,23820.0,184.7592,184.9872,184.7096,184.7096,23820.0
2023-03-21 13:25:00,186.37,186.5,186.27,186.46,12007.0,184.7196,184.8484,184.6204,184.8088,12007.0
2023-03-21 13:30:00,186.47,186.64,186.43,186.6,35330.0,184.8187,184.9872,184.779,184.9475,35330.0
2023-03-21 13:35:00,186.57,186.66,186.1,186.19,29070.0,184.9178,185.007,184.4519,184.5411,29070.0
2023-03-21 13:40:00,186.14,186.25,186.03,186.05,14392.0,184.4916,184.6006,184.3826,184.4024,14392.0
2023-03-21 13:45:00,186.05,186.2,186.05,186.19,18325.0,184.4024,184.5511,184.4024,184.5411,18325.0
2023-03-21 13:50:00,186.17,186.18,185.8,185.93,16474.0,184.5213,184.5312,184.1546,184.2835,16474.0
2023-03-21 13:55:00,185.95,186.01,185.83,185.95,21991.0,184.3033,184.3627,184.1843,184.3033,21991.0
2023-03-21 14:00:00,185.97,186.32,185.94,186.32,45336.0,184.3231,184.67,184.2934,184.67,45336.0
2023-03-21 14:05:00,186.33,186.52,186.31,186.5,21446.0,184.6799,184.8682,184.6601,184.8484,21446.0
2023-03-21 14:10:00,186.5,186.9,186.46,186.9,39469.0,184.8484,185.2449,184.8088,185.2449,39469.0
2023-03-21 14:15:00,186.91,187.09,186.82,186.89,51167.0,185.2548,185.4332,185.1656,185.235,51167.0
2023-03-21 14:20:00,186.91,187.56,186.88,187.56,75319.0,185.2548,185.899,185.225,185.899,75319.0
2023-03-21 14:25:00,187.56,188.09,187.55,187.95,153660.0,185.899,186.4243,185.8891,186.2856,153660.0
2023-03-21 14:30:00,187.95,188.06,187.6,188.0,80583.0,186.2856,186.3946,185.9387,186.3351,80583.0
2023-03-21 14:35:00,188.0,188.05,187.6,187.64,62925.0,186.3351,186.3847,185.9387,185.9783,62925.0
2023-03-21 14:40:00,187.62,187.8,187.53,187.79,48556.0,185.9585,186.1369,185.8693,186.127,48556.0
2023-03-21 14:45:00,187.78,188.09,187.75,188.08,31913.0,186.1171,186.4243,186.0873,186.4144,31913.0
2023-03-21 14:50:00,188.09,188.1,187.8,187.92,34848.0,186.4243,186.4342,186.1369,186.2558,34848.0
2023-03-21 14:55:00,187.92,188.07,187.84,188.02,32090.0,186.2558,186.4045,186.1765,186.3549,32090.0
2023-03-21 15:00:00,188.02,188.34,187.99,188.34,40583.0,186.3549,186.6721,186.3252,186.6721,40583.0
2023-03-21 15:05:00,188.32,188.54,188.25,188.44,41874.0,186.6523,186.8703,186.5829,186.7712,41874.0
2023-03-21 15:10:00,188.43,188.57,188.28,188.42,45700.0,186.7613,186.9001,186.6126,186.7514,45700.0
2023-03-21 15:15:00,188.42,188.78,188.36,188.71,48512.0,186.7514,187.1082,186.6919,187.0388,48512.0
2023-03-21 15:20:00,188.71,188.75,188.56,188.6,46968.0,187.0388,187.0785,186.8902,186.9298,46968.0
2023-03-21 15:25:00,188.6,188.73,188.48,188.65,54310.0,186.9298,187.0587,186.8109,186.9794,54310.0
2023-03-21 15:30:00,188.65,188.68,188.4,188.57,51918.0,186.9794,187.0091,186.7316,186.9001,51918.0
2023-03-21 15:35:00,188.56,189.11,188.54,189.11,86803.0,186.8902,187.4353,186.8703,187.4353,86803.0
2023-03-21 15:40:00,189.12,189.28,188.88,189.14,134703.0,187.4452,187.6038,187.2073,187.465,134703.0
2023-03-21 15:45:00,189.14,189.26,189.05,189.13,88312.0,187.465,187.584,187.3758,187.4551,88312.0
2023-03-21 15:50:00,189.08,189.09,188.86,188.96,273559.0,187.4056,187.4155,187.1875,187.2866,273559.0
2023-03-21 15:55:00,188.97,189.08,188.52,188.79,263255.0,187.2965,187.4056,186.8505,187.1181,263255.0
2023-03-22 09:30:00,190.0,190.11,188.47,188.65,190201.0,188.3174,188.4264,186.801,186.9794,190201.0
2023-03-22 09:35:00,188.66,189.1,188.37,188.88,31807.0,186.9893,187.4254,186.7018,187.2073,31807.0
2023-03-22 09:40:00,188.89,189.01,188.29,188.37,63934.0,187.2172,187.3362,186.6226,186.7018,63934.0
2023-03-22 09:45:00,188.33,188.95,188.33,188.45,24619.0,186.6622,187.2767,186.6622,186.7811,24619.0
2023-03-22 09:50:00,188.48,189.24,188.48,189.0,84619.0,186.8109,187.5641,186.8109,187.3263,84619.0
2023-03-22 09:55:00,189.05,189.84,188.95,189.71,87823.0,187.3758,188.1588,187.2767,188.03,87823.0
2023-03-22 10:00:00,189.73,189.86,189.26,189.39,80147.0,188.0498,188.1786,187.584,187.7128,80147.0
2023-03-22 10:05:00,189.35,189.48,188.88,189.17,97241.0,187.6732,187.802,187.2073,187.4948,97241.0
2023-03-22 10:10:00,189.16,189.29,188.98,189.0,23520.0,187.4848,187.6137,187.3064,187.3263,23520.0
2023-03-22 10:15:00,188.98,189.7,188.96,189.5,29674.0,187.3064,188.0201,187.2866,187.8218,29674.0
2023-03-22 10:20:00,189.52,190.24,189.52,190.18,72548.0,187.8417,188.5553,187.8417,188.4958,72548.0
2023-03-22 10:25:00,190.17,190.44,189.98,190.22,49687.0,188.4859,188.7535,188.2976,188.5355,49687.0
2023-03-22 10:30:00,190.24,190.24,189.92,189.92,37350.0,188.5553,188.5553,188.2381,188.2381,37350.0
2023-03-22 10:35:00,190.01,190.02,189.78,189.86,79712.0,188.3273,188.3372,188.0994,188.1786,79712.0
2023-03-22 10:40:00,189.91,189.93,189.59,189.61,26556.0,188.2282,188.248,187.911,187.9309,26556.0
2023-03-22 10:45:00,189.59,189.61,189.16,189.17,43751.0,187.911,187.9309,187.4848,187.4948,43751.0
2023-03-22 10:50:00,189.14,189.26,188.84,189.18,42409.0,187.465,187.584,187.1677,187.5047,42409.0
2023-03-22 10:55:00,189.21,189.22,188.88,188.96,19472.0,187.5344,187.5443,187.2073,187.2866,19472.0
2023-03-22 11:00:00,188.98,189.09,188.71,188.74,29777.0,187.3064,187.4155,187.0388,187.0686,29777.0
2023-03-22 11:05:00,188.73,188.93,188.52,188.53,19401.0,187.0587,187.2569,186.8505,186.8604,19401.0
2023-03-22 11:10:00,188.54,188.95,188.54,188.69,20242.0,186.8703,187.2767,186.8703,187.019,20242.0
2023-03-22 11:15:00,188.73,189.02,188.65,188.86,30074.0,187.0587,187.3461,186.9794,187.1875,30074.0
2023-03-22 11:20:00,188.84,189.03,188.78,189.02,46191.0,187.1677,187.356,187.1082,187.3461,46191.0
2023-03-22 11:25:00,189.01,189.23,188.78,188.86,99483.0,187.3362,187.5542,187.1082,187.1875,99483.0
2023-03-22 11:30:00,188.86,189.11,188.84,189.03,31605.0,187.1875,187.4353,187.1677,187.356,31605.0
2023-03-22 11:35:00,189.02,189.11,188.81,189.0,23389.0,187.3461,187.4353,187.1379,187.3263,23389.0
2023-03-22 11:40:00,189.0,189.13,188.74,188.77,19705.0,187.3263,187.4551,187.0686,187.0983,19705.0
2023-03-22 11:45:00,188.75,188.86,188.64,188.67,49243.0,187.0785,187.1875,186.9695,186.9992,49243.0
2023-03-22 11:50:00,188.67,188.84,188.64,188.71,24343.0,186.9992,187.1677,186.9695,187.0388,24343.0
2023-03-22 11:55:00,188.68,188.69,188.24,188.28,29190.0,187.0091,187.019,186.573,186.6126,29190.0
2023-03-22 12:00:00,188.28,188.42,188.23,188.31,26987.0,186.6126,186.7514,186.5631,186.6424,26987.0
2023-03-22 12:05:00,188.34,188.34,188.14,188.2,20462.0,186.6721,186.6721,186.4739,186.5333,20462.0
2023-03-22 12:10:00,188.24,188.24,187.91,187.98,28683.0,186.573,186.573,186.2459,186.3153,28683.0
2023-03-22 12:15:00,187.97,188.09,187.89,187.94,25971.0,186.3054,186.4243,186.2261,186.2757,25971.0
2023-03-22 12:20:00,187.98,188.04,187.57,187.97,33404.0,186.3153,186.3748,185.9089,186.3054,33404.0
2023-03-22 12:25:00,187.96,188.48,187.94,188.38,16677.0,186.2955,186.8109,186.2757,186.7118,16677.0
2023-03-22 12:30:00,188.38,188.39,188.22,188.27,12517.0,186.7118,186.7217,186.5532,186.6027,12517.0
2023-03-22 12:35:00,188.28,188.54,188.27,188.54,32141.0,186.6126,186.8703,186.6027,186.8703,32141.0
2023-03-22 12:40:00,188.54,188.8,188.44,188.8,14454.0,186.8703,187.128,186.7712,187.128,14454.0
2023-03-22 12:45:00,188.77,188.88,188.6,188.76,12362.0,187.0983,187.2073,186.9298,187.0884,12362.0
2023-03-22 12:50:00,188.78,188.94,188.73,188.89,22744.0,187.1082,187.2668,187.0587,187.2172,22744.0
2023-03-22 12:55:00,188.9,188.96,188.72,188.85,17149.0,187.2272,187.2866,187.0487,187.1776,17149.0
2023-03-22 13:00:00,188.87,188.87,188.64,188.83,14817.0,187.1974,187.1974,186.9695,187.1578,14817.0
2023-03-22 13:05:00,188.87,189.04,188.76,188.95,28517.0,187.1974,187.3659,187.0884,187.2767,28517.0
2023-03-22 13:10:00,188.92,188.99,188.76,188.85,17216.0,187.247,187.3164,187.0884,187.1776,17216.0
2023-03-22 13:15:00,188.85,188.89,188.75,188.77,20677.0,187.1776,187.2172,187.0785,187.0983,20677.0
2023-03-22 13:20:00,188.78,188.99,188.76,188.89,18130.0,187.1082,187.3164,187.0884,187.2172,18130.0
2023-03-22 13:25:00,188.87,188.99,188.79,188.95,11766.0,187.1974,187.3164,187.1181,187.2767,11766.0
2023-03-22 13:30:00,188.99,189.07,188.83,188.83,25669.0,187.3164,187.3956,187.1578,187.1578,25669.0
2023-03-22 13:35:00,188.82,188.87,188.69,188.86,26753.0,187.1479,187.1974,187.019,187.1875,26753.0
2023-03-22 13:40:00,188.84,188.92,188.73,188.92,21479.0,187.1677,187.247,187.0587,187.247,21479.0
2023-03-22 13:45:00,188.94,189.17,188.82,189.06,24495.0,187.2668,187.4948,187.1479,187.3857,24495.0
2023-03-22 13:50:00,189.07,189.26,188.98,189.21,18133.0,187.3956,187.584,187.3064,187.5344,18133.0
2023-03-22 13:55:00,189.24,189.58,189.22,189.52,15164.0,187.5641,187.9011,187.5443,187.8417,15164.0
2023-03-22 14:00:00,189.55,190.48,189.34,190.43,63811.0,187.8714,188.7932,187.6633,188.7436,63811.0
2023-03-22 14:05:00,190.44,191.26,190.42,190.57,121618.0,188.7535,189.5663,188.7337,188.8824,121618.0
2023-03-22 14:10:00,190.6,190.64,189.38,189.66,48602.0,188.9121,188.9517,187.7029,187.9804,48602.0
2023-03-22 14:15:00,189.71,190.56,189.59,190.38,23168.0,188.03,188.8724,187.911,188.694,23168.0
2023-03-22 14:20:00,190.38,190.38,189.47,189.65,45825.0,188.694,188.694,187.7921,187.9705,45825.0
2023-03-22 14:25:00,189.64,190.21,189.64,190.08,22419.0,187.9606,188.5255,187.9606,188.3967,22419.0
2023-03-22 14:30:00,190.12,190.59,189.68,189.85,38044.0,188.4363,188.9022,188.0002,188.1687,38044.0
2023-03-22 14:35:00,189.81,189.98,188.54,189.66,59146.0,188.1291,188.2976,186.8703,187.9804,59146.0
2023-03-22 14:40:00,189.71,190.93,189.7,190.64,80823.0,188.03,189.2392,188.0201,188.9517,80823.0
2023-03-22 14:45:00,190.7,191.44,190.41,191.01,108706.0,189.0112,189.7447,188.7238,189.3185,108706.0
2023-03-22 14:50:00,191.03,191.12,190.03,190.03,55203.0,189.3383,189.4275,188.3471,188.3471,55203.0
2023-03-22 14:55:00,190.11,190.16,189.05,189.13,51988.0,188.4264,188.476,187.3758,187.4551,51988.0
2023-03-22 15:00:00,189.1,189.34,188.28,188.28,79790.0,187.4254,187.6633,186.6126,186.6126,79790.0
2023-03-22 15:05:00,188.23,188.62,187.82,188.26,52769.0,186.5631,186.9496,186.1567,186.5928,52769.0
2023-03-22 15:10:00,188.27,188.99,188.11,188.85,33626.0,186.6027,187.3164,186.4441,187.1776,33626.0
2023-03-22 15:15:00,188.89,189.77,188.86,189.37,108943.0,187.2172,188.0894,187.1875,187.693,108943.0
2023-03-22 15:20:00,189.43,190.42,189.28,189.66,122700.0,187.7525,188.7337,187.6038,187.9804,122700.0
2023-03-22 15:25:00,189.67,189.8,189.02,189.76,86201.0,187.9903,188.1192,187.3461,188.0795,86201.0
2023-03-22 15:30:00,189.74,189.84,188.62,188.7,87216.0,188.0597,188.1588,186.9496,187.0289,87216.0
2023-03-22 15:35:00,188.7,188.83,188.01,188.65,65009.0,187.0289,187.1578,186.345,186.9794,65009.0
2023-03-22 15:40:00,188.65,189.07,188.54,188.54,70418.0,186.9794,187.3956,186.8703,186.8703,70418.0
2023-03-22 15:45:00,188.54,188.56,187.81,188.05,97721.0,186.8703,186.8902,186.1468,186.3847,97721.0
2023-03-22 15:50:00,188.0,188.01,187.01,187.17,121359.0,186.3351,186.345,185.3539,185.5125,121359.0
2023-03-22 15:55:00,187.19,187.43,186.41,186.47,338788.0,185.5323,185.7702,184.7592,184.8187,338788.0
2023-03-23 09:30:00,187.4,187.8,187.08,187.25,237435.0,185.7404,186.1369,185.4233,185.5918,237435.0
2023-03-23 09:35:00,187.33,187.56,186.6,186.81,116256.0,185.6711,185.899,184.9475,185.1557,116256.0
2023-03-23 09:40:00,186.81,186.84,186.01,186.04,130347.0,185.1557,185.1854,184.3627,184.3925,130347.0
2023-03-23 09:45:00,186.06,186.86,186.06,186.37,112583.0,184.4123,185.2052,184.4123,184.7196,112583.0
2023-03-23 09:50:00,186.37,187.07,186.35,186.74,60457.0,184.7196,185.4134,184.6997,185.0863,60457.0
2023-03-23 09:55:00,186.7,186.85,186.34,186.62,158413.0,185.0466,185.1953,184.6898,184.9673,158413.0
2023-03-23 10:00:00,186.64,187.09,186.6,186.64,83846.0,184.9872,185.4332,184.9475,184.9872,83846.0
2023-03-23 10:05:00,186.62,187.16,186.56,187.12,87381.0,184.9673,185.5026,184.9079,185.4629,87381.0
2023-03-23 10:10:00,187.14,188.05,187.1,187.93,135779.0,185.4827,186.3847,185.4431,186.2657,135779.0
2023-03-23 10:15:00,187.94,188.37,187.89,188.08,100624.0,186.2757,186.7018,186.2261,186.4144,100624.0
2023-03-23 10:20:00,188.07,188.12,187.7,187.88,78580.0,186.4045,186.4541,186.0378,186.2162,78580.0
2023-03-23 10:25:00,187.91,188.77,187.87,188.31,74230.0,186.2459,187.0983,186.2063,186.6424,74230.0
2023-03-23 10:30:00,188.3,188.55,188.09,188.32,46390.0,186.6325,186.8802,186.4243,186.6523,46390.0
2023-03-23 10:35:00,188.31,188.56,188.25,188.46,72666.0,186.6424,186.8902,186.5829,186.791,72666.0
2023-03-23 10:40:00,188.44,188.86,188.42,188.79,57580.0,186.7712,187.1875,186.7514,187.1181,57580.0
2023-03-23 10:45:00,188.78,189.54,188.73,189.51,64602.0,187.1082,187.8615,187.0587,187.8317,64602.0
2023-03-23 10:50:00,189.51,189.52,189.15,189.28,70179.0,187.8317,187.8417,187.4749,187.6038,70179.0
2023-03-23 10:55:00,189.27,189.82,189.27,189.66,94463.0,187.5939,188.139,187.5939,187.9804,94463.0
2023-03-23 11:00:00,189.69,190.19,189.69,190.16,98296.0,188.0102,188.5057,188.0102,188.476,98296.0
2023-03-23 11:05:00,190.16,190.56,189.99,190.18,91457.0,188.476,188.8724,188.3075,188.4958,91457.0
2023-03-23 11:10:00,190.17,190.35,189.71,189.71,74752.0,188.4859,188.6643,188.03,188.03,74752.0
2023-03-23 11:15:00,189.72,189.83,189.51,189.71,85067.0,188.0399,188.1489,187.8317,188.03,85067.0
2023-03-23 11:20:00,189.69,189.85,189.57,189.57,65623.0,188.0102,188.1687,187.8912,187.8912,65623.0
2023-03-23 11:25:00,189.56,189.56,188.97,189.1,57991.0,187.8813,187.8813,187.2965,187.4254,57991.0
2023-03-23 11:30:00,189.1,189.52,189.1,189.37,46977.0,187.4254,187.8417,187.4254,187.693,46977.0
2023-03-23 11:35:00,189.38,189.51,189.19,189.19,40696.0,187.7029,187.8317,187.5146,187.5146,40696.0
2023-03-23 11:40:00,189.18,189.29,188.75,188.77,55230.0,187.5047,187.6137,187.0785,187.0983,55230.0
2023-03-23 11:45:00,188.75,189.05,188.62,188.9,62742.0,187.0785,187.3758,186.9496,187.2272,62742.0
2023-03-23 11:50:00,188.91,189.24,188.86,188.91,71685.0,187.2371,187.5641,187.1875,187.2371,71685.0
2023-03-23 11:55:00,188.9,189.13,188.76,189.03,48618.0,187.2272,187.4551,187.0884,187.356,48618.0
2023-03-23 12:00:00,189.02,189.09,188.9,188.98,52074.0,187.3461,187.4155,187.2272,187.3064,52074.0
2023-03-23 12:05:00,188.98,189.2,188.9,189.1,36413.0,187.3064,187.5245,187.2272,187.4254,36413.0
2023-03-23 12:10:00,189.12,189.12,188.59,188.68,61071.0,187.4452,187.4452,186.9199,187.0091,61071.0
2023-03-23 12:15:00,188.67,188.67,188.35,188.51,44433.0,186.9992,186.9992,186.682,186.8406,44433.0
2023-03-23 12:20:00,188.51,188.59,188.29,188.51,41805.0,186.8406,186.9199,186.6226,186.8406,41805.0
2023-03-23 12:25:00,188.51,188.65,188.44,188.48,42963.0,186.8406,186.9794,186.7712,186.8109,42963.0
2023-03-23 12:30:00,188.48,188.81,188.47,188.66,34284.0,186.8109,187.1379,186.801,186.9893,34284.0
2023-03-23 12:35:00,188.67,188.74,188.31,188.33,42488.0,186.9992,187.0686,186.6424,186.6622,42488.0
2023-03-23 12:40:00,188.33,188.41,188.1,188.28,68139.0,186.6622,186.7415,186.4342,186.6126,68139.0
2023-03-23 12:45:00,188.29,188.29,187.87,188.25,50007.0,186.6226,186.6226,186.2063,186.5829,50007.0
2023-03-23 12:50:00,188.25,188.26,187.78,188.0,38225.0,186.5829,186.5928,186.1171,186.3351,38225.0
2023-03-23 12:55:00,187.98,188.01,187.68,187.76,44919.0,186.3153,186.345,186.018,186.0972,44919.0
2023-03-23 13:00:00,187.75,187.82,187.64,187.8,40040.0,186.0873,186.1567,185.9783,186.1369,40040.0
2023-03-23 13:05:00,187.78,187.92,187.41,187.48,37580.0,186.1171,186.2558,185.7503,185.8197,37580.0
2023-03-23 13:10:00,187.5,187.54,186.84,186.95,40972.0,185.8395,185.8792,185.1854,185.2944,40972.0
2023-03-23 13:15:00,186.95,187.01,186.63,186.72,44362.0,185.2944,185.3539,184.9773,185.0665,44362.0
2023-03-23 13:20:00,186.71,187.41,186.71,187.15,39162.0,185.0565,185.7503,185.0565,185.4926,39162.0
2023-03-23 13:25:00,187.15,187.35,186.67,187.05,39741.0,185.4926,185.6909,185.0169,185.3935,39741.0
2023-03-23 13:30:00,187.04,187.34,186.83,186.83,33061.0,185.3836,185.681,185.1755,185.1755,33061.0
2023-03-23 13:35:00,186.8,187.23,186.69,187.23,49647.0,185.1457,185.5719,185.0367,185.5719,49647.0
2023-03-23 13:40:00,187.26,187.48,187.17,187.4,30285.0,185.6017,185.8197,185.5125,185.7404,30285.0
2023-03-23 13:45:00,187.41,187.41,186.9,187.21,27131.0,185.7503,185.7503,185.2449,185.5521,27131.0
2023-03-23 13:50:00,187.23,187.24,186.8,186.82,33436.0,185.5719,185.5819,185.1457,185.1656,33436.0
2023-03-23 13:55:00,186.78,186.92,186.56,186.63,27607.0,185.1259,185.2647,184.9079,184.9773,27607.0
2023-03-23 14:00:00,186.63,186.94,186.45,186.56,28192.0,184.9773,185.2845,184.7988,184.9079,28192.0
2023-03-23 14:05:00,186.57,186.67,186.35,186.37,30248.0,184.9178,185.0169,184.6997,184.7196,30248.0
2023-03-23 14:10:00,186.41,186.58,186.28,186.5,54151.0,184.7592,184.9277,184.6304,184.8484,54151.0
2023-03-23 14:15:00,186.52,186.81,186.46,186.69,41173.0,184.8682,185.1557,184.8088,185.0367,41173.0
2023-03-23 14:20:00,186.67,186.8,186.41,186.56,70134.0,185.0169,185.1457,184.7592,184.9079,70134.0
2023-03-23 14:25:00,186.57,186.63,186.15,186.17,60739.0,184.9178,184.9773,184.5015,184.5213,60739.0
2023-03-23 14:30:00,186.14,186.33,186.05,186.16,36169.0,184.4916,184.6799,184.4024,184.5114,36169.0
2023-03-23 14:35:00,186.15,186.57,186.04,186.09,25171.0,184.5015,184.9178,184.3925,184.442,25171.0
2023-03-23 14:40:00,186.13,186.13,185.58,185.69,32343.0,184.4817,184.4817,183.9366,184.0456,32343.0
2023-03-23 14:45:00,185.73,186.25,185.71,186.19,26349.0,184.0852,184.6006,184.0654,184.5411,26349.0
2023-03-23 14:50:00,186.15,186.3,185.92,186.04,16121.0,184.5015,184.6502,184.2735,184.3925,16121.0
2023-03-23 14:55:00,186.04,186.74,185.83,186.74,27136.0,184.3925,185.0863,184.1843,185.0863,27136.0
2023-03-23 15:00:00,186.74,187.86,186.74,187.14,77938.0,185.0863,186.1964,185.0863,185.4827,77938.0
2023-03-23 15:05:00,187.18,187.33,186.73,187.28,28752.0,185.5224,185.6711,185.0764,185.6215,28752.0
2023-03-23 15:10:00,187.34,187.47,187.05,187.44,51190.0,185.681,185.8098,185.3935,185.7801,51190.0
2023-03-23 15:15:00,187.42,187.64,186.63,186.64,65878.0,185.7603,185.9783,184.9773,184.9872,65878.0
2023-03-23 15:20:00,186.63,187.08,186.22,187.08,62881.0,184.9773,185.4233,184.5709,185.4233,62881.0
2023-03-23 15:25:00,187.06,187.49,187.02,187.17,48123.0,185.4034,185.8296,185.3638,185.5125,48123.0
2023-03-23 15:30:00,187.15,187.34,186.77,187.31,42259.0,185.4926,185.681,185.116,185.6512,42259.0
2023-03-23 15:35:00,187.3,187.78,187.29,187.49,60209.0,185.6413,186.1171,185.6314,185.8296,60209.0
2023-03-23 15:40:00,187.43,187.75,187.25,187.63,46156.0,185.7702,186.0873,185.5918,185.9684,46156.0
2023-03-23 15:45:00,187.65,188.21,187.59,187.98,96569.0,185.9882,186.5433,185.9288,186.3153,96569.0
2023-03-23 15:50:00,188.0,188.78,188.0,188.11,180201.0,186.3351,187.1082,186.3351,186.4441,180201.0
2023-03-23 15:55:00,188.13,188.37,187.44,187.45,300815.0,186.464,186.7018,185.7801,185.79,300815.0
2023-03-24 09:30:00,186.5,187.6,186.07,186.86,176919.0,184.8484,185.9387,184.4222,185.2052,176919.0
2023-03-24 09:35:00,186.79,187.81,186.72,187.71,71031.0,185.1358,186.1468,185.0665,186.0477,71031.0
2023-03-24 09:40:00,187.69,188.57,187.65,188.42,112023.0,186.0279,186.9001,185.9882,186.7514,112023.0
2023-03-24 09:45:00,188.49,188.49,187.46,187.74,107200.0,186.8208,186.8208,185.7999,186.0774,107200.0
2023-03-24 09:50:00,187.69,188.87,187.68,188.81,59484.0,186.0279,187.1974,186.018,187.1379,59484.0
2023-03-24 09:55:00,188.86,189.16,188.71,188.9,58226.0,187.1875,187.4848,187.0388,187.2272,58226.0
2023-03-24 10:00:00,188.96,189.36,188.28,188.31,57058.0,187.2866,187.6831,186.6126,186.6424,57058.0
2023-03-24 10:05:00,188.33,188.71,187.5,187.64,58796.0,186.6622,187.0388,185.8395,185.9783,58796.0
2023-03-24 10:10:00,187.6,188.44,187.59,188.05,60703.0,185.9387,186.7712,185.9288,186.3847,60703.0
2023-03-24 10:15:00,188.01,188.01,187.34,187.49,32143.0,186.345,186.345,185.681,185.8296,32143.0
2023-03-24 10:20:00,187.49,187.53,186.93,187.28,32880.0,185.8296,185.8693,185.2746,185.6215,32880.0
2023-03-24 10:25:00,187.28,187.83,187.28,187.8,22962.0,185.6215,186.1666,185.6215,186.1369,22962.0
2023-03-24 10:30:00,187.86,188.27,187.72,188.13,16138.0,186.1964,186.6027,186.0576,186.464,16138.0
2023-03-24 10:35:00,188.13,188.15,187.63,187.92,20825.0,186.464,186.4838,185.9684,186.2558,20825.0
2023-03-24 10:40:00,187.87,187.87,187.48,187.53,19331.0,186.2063,186.2063,185.8197,185.8693,19331.0
2023-03-24 10:45:00,187.57,187.78,187.4,187.47,18141.0,185.9089,186.1171,185.7404,185.8098,18141.0
2023-03-24 10:50:00,187.44,187.68,187.3,187.53,16786.0,185.7801,186.018,185.6413,185.8693,16786.0
2023-03-24 10:55:00,187.5,187.91,187.43,187.8,19615.0,185.8395,186.2459,185.7702,186.1369,19615.0
2023-03-24 11:00:00,187.79,187.9,187.46,187.66,21771.0,186.127,186.236,185.7999,185.9981,21771.0
2023-03-24 11:05:00,187.81,187.9,186.8,186.88,19150.0,186.1468,186.236,185.1457,185.225,19150.0
2023-03-24 11:10:00,186.89,186.89,186.55,186.71,25296.0,185.235,185.235,184.898,185.0565,25296.0
2023-03-24 11:15:00,186.83,187.19,186.8,186.92,18335.0,185.1755,185.5323,185.1457,185.2647,18335.0
2023-03-24 11:20:00,186.96,187.26,186.79,187.13,38665.0,185.3043,185.6017,185.1358,185.4728,38665.0
2023-03-24 11:25:00,187.22,187.53,187.22,187.36,51892.0,185.562,185.8693,185.562,185.7008,51892.0
2023-03-24 11:30:00,187.34,187.34,186.96,187.24,50976.0,185.681,185.681,185.3043,185.5819,50976.0
2023-03-24 11:35:00,187.25,187.55,187.25,187.37,39474.0,185.5918,185.8891,185.5918,185.7107,39474.0
2023-03-24 11:40:00,187.36,187.53,186.9,187.04,25183.0,185.7008,185.8693,185.2449,185.3836,25183.0
2023-03-24 11:45:00,186.99,187.88,186.99,187.8,39243.0,185.3341,186.2162,185.3341,186.1369,39243.0
2023-03-24 11:50:00,187.83,187.92,187.7,187.74,30788.0,186.1666,186.2558,186.0378,186.0774,30788.0
2023-03-24 11:55:00,187.74,188.36,187.72,188.31,51883.0,186.0774,186.6919,186.0576,186.6424,51883.0
2023-03-24 12:00:00,188.35,188.62,187.97,188.05,30807.0,186.682,186.9496,186.3054,186.3847,30807.0
2023-03-24 12:05:00,188.01,188.08,187.67,187.76,19939.0,186.345,186.4144,186.008,186.0972,19939.0
2023-03-24 12:10:00,187.77,187.84,187.54,187.71,19677.0,186.1072,186.1765,185.8792,186.0477,19677.0
2023-03-24 12:15:00,187.71,187.91,187.3,187.47,44672.0,186.0477,186.2459,185.6413,185.8098,44672.0
2023-03-24 12:20:00,187.51,187.63,187.38,187.6,17420.0,185.8495,185.9684,185.7206,185.9387,17420.0
2023-03-24 12:25:00,187.63,187.97,187.63,187.89,35440.0,185.9684,186.3054,185.9684,186.2261,35440.0
2023-03-24 12:30:00,187.9,188.04,187.79,188.01,29041.0,186.236,186.3748,186.127,186.345,29041.0
2023-03-24 12:35:00,188.02,188.43,188.02,188.31,39788.0,186.3549,186.7613,186.3549,186.6424,39788.0
2023-03-24 12:40:00,188.31,188.47,188.03,188.31,23597.0,186.6424,186.801,186.3649,186.6424,23597.0
2023-03-24 12:45:00,188.34,188.76,188.29,188.36,33638.0,186.6721,187.0884,186.6226,186.6919,33638.0
2023-03-24 12:50:00,188.37,188.4,188.13,188.27,14773.0,186.7018,186.7316,186.464,186.6027,14773.0
2023-03-24 12:55:00,188.28,188.63,188.28,188.33,52378.0,186.6126,186.9595,186.6126,186.6622,52378.0
2023-03-24 13:00:00,188.33,188.46,188.13,188.35,25037.0,186.6622,186.791,186.464,186.682,25037.0
2023-03-24 13:05:00,188.29,188.41,187.73,187.77,64108.0,186.6226,186.7415,186.0675,186.1072,64108.0
2023-03-24 13:10:00,187.75,188.2,187.75,187.98,23689.0,186.0873,186.5333,186.0873,186.3153,23689.0
2023-03-24 13:15:00,187.99,188.07,187.64,187.64,19281.0,186.3252,186.4045,185.9783,185.9783,19281.0
2023-03-24 13:20:00,187.7,187.94,187.53,187.68,16694.0,186.0378,186.2757,185.8693,186.018,16694.0
2023-03-24 13:25:00,187.7,188.22,187.7,188.11,31318.0,186.0378,186.5532,186.0378,186.4441,31318.0
2023-03-24 13:30:00,188.16,188.51,188.13,188.19,30529.0,186.4937,186.8406,186.464,186.5234,30529.0
2023-03-24 13:35:00,188.14,188.49,188.11,188.38,25326.0,186.4739,186.8208,186.4441,186.7118,25326.0
2023-03-24 13:40:00,188.43,188.46,188.14,188.36,23790.0,186.7613,186.791,186.4739,186.6919,23790.0
2023-03-24 13:45:00,188.37,188.37,187.82,187.83,21516.0,186.7018,186.7018,186.1567,186.1666,21516.0
2023-03-24 13:50:00,187.86,188.02,187.78,187.92,28488.0,186.1964,186.3549,186.1171,186.2558,28488.0
2023-03-24 13:55:00,187.93,188.15,187.84,188.13,45669.0,186.2657,186.4838,186.1765,186.464,45669.0
2023-03-24 14:00:00,188.14,188.46,188.13,188.3,18233.0,186.4739,186.791,186.464,186.6325,18233.0
2023-03-24 14:05:00,188.33,188.34,187.84,187.91,39381.0,186.6622,186.6721,186.1765,186.2459,39381.0
2023-03-24 14:10:00,187.91,188.08,187.87,187.94,48220.0,186.2459,186.4144,186.2063,186.2757,48220.0
2023-03-24 14:15:00,187.9,188.2,187.84,187.95,43886.0,186.236,186.5333,186.1765,186.2856,43886.0
2023-03-24 14:20:00,188.0,188.02,187.78,187.83,32141.0,186.3351,186.3549,186.1171,186.1666,32141.0
2023-03-24 14:25:00,187.85,187.85,187.63,187.68,22058.0,186.1864,186.1864,185.9684,186.018,22058.0
2023-03-24 14:30:00,187.67,188.3,187.65,188.1,33208.0,186.008,186.6325,185.9882,186.4342,33208.0
2023-03-24 14:35:00,188.09,188.53,187.95,188.44,40606.0,186.4243,186.8604,186.2856,186.7712,40606.0
2023-03-24 14:40:00,188.45,188.72,188.36,188.62,53523.0,186.7811,187.0487,186.6919,186.9496,53523.0
2023-03-24 14:45:00,188.61,188.7,188.4,188.55,24730.0,186.9397,187.0289,186.7316,186.8802,24730.0
2023-03-24 14:50:00,188.54,188.54,188.28,188.38,34162.0,186.8703,186.8703,186.6126,186.7118,34162.0
2023-03-24 14:55:00,188.36,188.61,188.36,188.44,23891.0,186.6919,186.9397,186.6919,186.7712,23891.0
2023-03-24 15:00:00,188.47,188.55,188.15,188.27,18427.0,186.801,186.8802,186.4838,186.6027,18427.0
2023-03-24 15:05:00,188.28,188.56,188.14,188.53,33544.0,186.6126,186.8902,186.4739,186.8604,33544.0
2023-03-24 15:10:00,188.54,188.8,188.48,188.72,40098.0,186.8703,187.128,186.8109,187.0487,40098.0
2023-03-24 15:15:00,188.73,189.16,188.68,189.11,62801.0,187.0587,187.4848,187.0091,187.4353,62801.0
2023-03-24 15:20:00,189.11,189.44,189.1,189.25,58742.0,187.4353,187.7624,187.4254,187.5741,58742.0
2023-03-24 15:25:00,189.22,189.53,189.18,189.43,54936.0,187.5443,187.8516,187.5047,187.7525,54936.0
2023-03-24 15:30:00,189.42,189.54,189.31,189.48,74961.0,187.7425,187.8615,187.6335,187.802,74961.0
2023-03-24 15:35:00,189.47,189.75,189.35,189.71,123295.0,187.7921,188.0696,187.6732,188.03,123295.0
2023-03-24 15:40:00,189.71,189.92,189.58,189.8,95828.0,188.03,188.2381,187.9011,188.1192,95828.0
2023-03-24 15:45:00,189.79,189.84,189.21,189.24,90241.0,188.1093,188.1588,187.5344,187.5641,90241.0
2023-03-24 15:50:00,189.23,189.51,188.96,189.5,152339.0,187.5542,187.8317,187.2866,187.8218,152339.0
2023-03-24 15:55:00,189.51,190.32,189.49,190.04,502483.0,187.8317,188.6346,187.8119,188.3571,502483.0
2023-03-27 09:30:00,188.92,191.25,188.9,191.25,308991.0,187.247,189.5563,187.2272,189.5563,308991.0
2023-03-27 09:35:00,191.45,191.46,189.11,189.14,102578.0,189.7546,189.7645,187.4353,187.465,102578.0
2023-03-27 09:40:00,189.15,190.64,189.12,190.53,86094.0,187.4749,188.9517,187.4452,188.8427,86094.0
2023-03-27 09:45:00,190.58,191.29,190.42,191.19,77090.0,188.8923,189.596,188.7337,189.4969,77090.0
2023-03-27 09:50:00,191.22,191.4,190.0,190.12,159271.0,189.5266,189.705,188.3174,188.4363,159271.0
2023-03-27 09:55:00,190.11,190.16,189.52,190.09,220700.0,188.4264,188.476,187.8417,188.4066,220700.0
2023-03-27 10:00:00,190.15,190.44,190.14,190.44,46658.0,188.4661,188.7535,188.4562,188.7535,46658.0
2023-03-27 10:05:00,190.43,190.71,190.16,190.55,43832.0,188.7436,189.0211,188.476,188.8625,43832.0
2023-03-27 10:10:00,190.55,190.66,190.22,190.24,39311.0,188.8625,188.9716,188.5355,188.5553,39311.0
2023-03-27 10:15:00,190.28,190.56,189.95,190.39,51778.0,188.5949,188.8724,188.2679,188.704,51778.0
2023-03-27 10:20:00,190.42,190.47,190.25,190.32,24679.0,188.7337,188.7832,188.5652,188.6346,24679.0
2023-03-27 10:25:00,190.33,190.34,189.96,190.06,27090.0,188.6445,188.6544,188.2778,188.3769,27090.0
2023-03-27 10:30:00,190.09,190.31,189.79,190.22,69793.0,188.4066,188.6247,188.1093,188.5355,69793.0
2023-03-27 10:35:00,190.21,190.48,190.0,190.36,44281.0,188.5255,188.7932,188.3174,188.6742,44281.0
2023-03-27 10:40:00,190.43,190.46,190.12,190.31,24248.0,188.7436,188.7733,188.4363,188.6247,24248.0
2023-03-27 10:45:00,190.28,190.47,190.14,190.38,31409.0,188.5949,188.7832,188.4562,188.694,31409.0
2023-03-27 10:50:00,190.39,190.47,190.34,190.4,75660.0,188.704,188.7832,188.6544,188.7139,75660.0
2023-03-27 10:55:00,190.41,190.46,190.0,190.07,63302.0,188.7238,188.7733,188.3174,188.3868,63302.0
2023-03-27 11:00:00,190.11,190.16,189.86,189.95,62900.0,188.4264,188.476,188.1786,188.2679,62900.0
2023-03-27 11:05:00,189.95,190.04,189.8,189.82,37192.0,188.2679,188.3571,188.1192,188.139,37192.0
2023-03-27 11:10:00,189.8,190.05,189.73,190.05,65644.0,188.1192,188.367,188.0498,188.367,65644.0
2023-03-27 11:15:00,190.05,190.12,189.83,189.98,80333.0,188.367,188.4363,188.1489,188.2976,80333.0
2023-03-27 11:20:00,190.03,190.26,190.0,190.09,46809.0,188.3471,188.5751,188.3174,188.4066,46809.0
2023-03-27 11:25:00,190.12,190.18,190.0,190.02,29510.0,188.4363,188.4958,188.3174,188.3372,29510.0
2023-03-27 11:30:00,190.01,190.22,190.0,190.05,23054.0,188.3273,188.5355,188.3174,188.367,23054.0
2023-03-27 11:35:00,190.08,190.1,189.71,189.81,44694.0,188.3967,188.4165,188.03,188.1291,44694.0
2023-03-27 11:40:00,189.8,190.04,189.75,190.04,70995.0,188.1192,188.3571,188.0696,188.3571,70995.0
2023-03-27 11:45:00,190.04,190.12,189.98,190.1,30720.0,188.3571,188.4363,188.2976,188.4165,30720.0
2023-03-27 11:50:00,190.09,190.13,189.83,189.84,42762.0,188.4066,188.4463,188.1489,188.1588,42762.0
2023-03-27 11:55:00,189.81,189.86,189.65,189.81,47556.0,188.1291,188.1786,187.9705,188.1291,47556.0
2023-03-27 12:00:00,189.8,190.07,189.76,190.06,42926.0,188.1192,188.3868,188.0795,188.3769,42926.0
2023-03-27 12:05:00,190.09,190.09,189.75,189.93,24265.0,188.4066,188.4066,188.0696,188.248,24265.0
2023-03-27 12:10:00,189.95,189.98,189.81,189.95,13820.0,188.2679,188.2976,188.1291,188.2679,13820.0
2023-03-27 12:15:00,189.96,190.29,189.94,190.24,22176.0,188.2778,188.6048,188.2579,188.5553,22176.0
2023-03-27 12:20:00,190.24,190.47,190.23,190.41,26873.0,188.5553,188.7832,188.5454,188.7238,26873.0
2023-03-27 12:25:00,190.41,190.7,190.27,190.66,41363.0,188.7238,189.0112,188.585,188.9716,41363.0
2023-03-27 12:30:00,190.67,190.8,190.66,190.69,45461.0,188.9815,189.1103,188.9716,189.0013,45461.0
2023-03-27 12:35:00,190.7,190.93,190.69,190.93,35776.0,189.0112,189.2392,189.0013,189.2392,35776.0
2023-03-27 12:40:00,190.93,191.23,190.8,191.23,62437.0,189.2392,189.5365,189.1103,189.5365,62437.0
2023-03-27 12:45:00,191.24,191.7,191.24,191.58,77530.0,189.5464,190.0024,189.5464,189.8834,77530.0
2023-03-27 12:50:00,191.58,191.67,191.41,191.55,38088.0,189.8834,189.9726,189.7149,189.8537,38088.0
2023-03-27 12:55:00,191.52,191.66,191.46,191.65,46415.0,189.8239,189.9627,189.7645,189.9528,46415.0
2023-03-27 13:00:00,191.63,191.86,191.44,191.69,50217.0,189.933,190.1609,189.7447,189.9924,50217.0
2023-03-27 13:05:00,191.69,191.69,191.46,191.48,40882.0,189.9924,189.9924,189.7645,189.7843,40882.0
2023-03-27 13:10:00,191.49,191.49,191.02,191.21,49870.0,189.7942,189.7942,189.3284,189.5167,49870.0
2023-03-27 13:15:00,191.24,191.33,191.09,191.33,24786.0,189.5464,189.6356,189.3978,189.6356,24786.0
2023-03-27 13:20:00,191.33,191.67,191.28,191.64,26320.0,189.6356,189.9726,189.5861,189.9429,26320.0
2023-03-27 13:25:00,191.65,191.83,191.55,191.82,42183.0,189.9528,190.1312,189.8537,190.1213,42183.0
2023-03-27 13:30:00,191.81,192.06,191.61,191.68,92206.0,190.1114,190.3592,189.9132,189.9825,92206.0
2023-03-27 13:35:00,191.68,191.7,191.42,191.47,62082.0,189.9825,190.0024,189.7248,189.7744,62082.0
2023-03-27 13:40:00,191.5,191.68,191.44,191.68,46581.0,189.8041,189.9825,189.7447,189.9825,46581.0
2023-03-27 13:45:00,191.66,192.11,191.64,192.05,51514.0,189.9627,190.4087,189.9429,190.3493,51514.0
2023-03-27 13:50:00,192.04,192.05,191.36,191.43,114638.0,190.3393,190.3493,189.6654,189.7347,114638.0
2023-03-27 13:55:00,191.41,191.43,191.08,191.08,26339.0,189.7149,189.7347,189.3878,189.3878,26339.0
2023-03-27 14:00:00,191.08,191.12,190.82,190.94,40411.0,189.3878,189.4275,189.1301,189.2491,40411.0
2023-03-27 14:05:00,190.9,191.12,190.84,191.1,29591.0,189.2094,189.4275,189.15,189.4077,29591.0
2023-03-27 14:10:00,191.09,191.43,191.09,191.36,21270.0,189.3978,189.7347,189.3978,189.6654,21270.0
2023-03-27 14:15:00,191.38,191.43,191.27,191.35,29225.0,189.6852,189.7347,189.5762,189.6555,29225.0
2023-03-27 14:20:00,191.35,191.37,191.21,191.23,28750.0,189.6555,189.6753,189.5167,189.5365,28750.0
2023-03-27 14:25:00,191.22,191.36,191.13,191.15,31214.0,189.5266,189.6654,189.4374,189.4572,31214.0
2023-03-27 14:30:00,191.16,191.27,191.1,191.16,31762.0,189.4671,189.5762,189.4077,189.4671,31762.0
2023-03-27 14:35:00,191.17,191.44,191.16,191.29,32775.0,189.477,189.7447,189.4671,189.596,32775.0
2023-03-27 14:40:00,191.28,191.42,191.2,191.34,18342.0,189.5861,189.7248,189.5068,189.6455,18342.0
2023-03-27 14:45:00,191.36,191.42,191.16,191.26,20050.0,189.6654,189.7248,189.4671,189.5663,20050.0
2023-03-27 14:50:00,191.3,191.46,191.24,191.41,23220.0,189.6059,189.7645,189.5464,189.7149,23220.0
2023-03-27 14:55:00,191.4,191.69,191.34,191.68,32416.0,189.705,189.9924,189.6455,189.9825,32416.0
2023-03-27 15:00:00,191.69,191.96,191.5,191.59,48758.0,189.9924,190.2601,189.8041,189.8933,48758.0
2023-03-27 15:05:00,191.57,191.59,191.31,191.37,36743.0,189.8735,189.8933,189.6158,189.6753,36743.0
2023-03-27 15:10:00,191.37,191.58,191.37,191.47,35527.0,189.6753,189.8834,189.6753,189.7744,35527.0
2023-03-27 15:15:00,191.46,191.55,191.33,191.37,44680.0,189.7645,189.8537,189.6356,189.6753,44680.0
2023-03-27 15:20:00,191.38,191.55,191.35,191.51,43825.0,189.6852,189.8537,189.6555,189.814,43825.0
2023-03-27 15:25:00,191.49,191.88,191.48,191.86,51788.0,189.7942,190.1808,189.7843,190.1609,51788.0
2023-03-27 15:30:00,191.84,191.95,191.62,191.68,67944.0,190.1411,190.2501,189.9231,189.9825,67944.0
2023-03-27 15:35:00,191.7,191.8,191.48,191.72,74613.0,190.0024,190.1015,189.7843,190.0222,74613.0
2023-03-27 15:40:00,191.72,192.0,191.61,191.99,91081.0,190.0222,190.2997,189.9132,190.2898,91081.0
2023-03-27 15:45:00,191.98,191.99,191.44,191.5,130006.0,190.2799,190.2898,189.7447,189.8041,130006.0
2023-03-27 15:50:00,191.48,191.68,191.26,191.49,159447.0,189.7843,189.9825,189.5663,189.7942,159447.0
2023-03-27 15:55:00,191.5,191.55,191.18,191.28,439033.0,189.8041,189.8537,189.487,189.5861,439033.0
2023-03-28 09:30:00,191.18,192.25,191.18,192.11,163775.0,189.487,190.5475,189.487,190.4087,163775.0
2023-03-28 09:35:00,192.24,192.26,191.26,191.52,40075.0,190.5376,190.5574,189.5663,189.8239,40075.0
2023-03-28 09:40:00,191.5,192.63,191.49,192.62,63051.0,189.8041,190.9241,189.7942,190.9142,63051.0
2023-03-28 09:45:00,192.58,192.68,191.91,192.47,71042.0,190.8746,190.9737,190.2105,190.7655,71042.0
2023-03-28 09:50:00,192.45,192.83,192.4,192.53,70225.0,190.7457,191.1223,190.6962,190.825,70225.0
2023-03-28 09:55:00,192.53,192.57,191.37,192.08,113193.0,190.825,190.8646,189.6753,190.379,113193.0
2023-03-28 10:00:00,191.95,192.04,191.29,191.7,144702.0,190.2501,190.3393,189.596,190.0024,144702.0
2023-03-28 10:05:00,191.75,191.91,191.37,191.44,30084.0,190.0519,190.2105,189.6753,189.7447,30084.0
2023-03-28 10:10:00,191.46,191.68,191.34,191.68,56399.0,189.7645,189.9825,189.6455,189.9825,56399.0
2023-03-28 10:15:00,191.68,191.75,191.46,191.52,58381.0,189.9825,190.0519,189.7645,189.8239,58381.0
2023-03-28 10:20:00,191.52,191.61,191.28,191.5,45996.0,189.8239,189.9132,189.5861,189.8041,45996.0
2023-03-28 10:25:00,191.48,191.63,191.44,191.63,26333.0,189.7843,189.933,189.7447,189.933,26333.0
2023-03-28 10:30:00,191.71,191.73,191.19,191.21,61319.0,190.0123,190.0321,189.4969,189.5167,61319.0
2023-03-28 10:35:00,191.21,191.64,191.2,191.55,24369.0,189.5167,189.9429,189.5068,189.8537,24369.0
2023-03-28 10:40:00,191.51,191.78,191.48,191.71,18637.0,189.814,190.0816,189.7843,190.0123,18637.0
2023-03-28 10:45:00,191.7,191.94,191.68,191.9,21053.0,190.0024,190.2402,189.9825,190.2006,21053.0
2023-03-28 10:50:00,191.9,191.92,191.49,191.5,20079.0,190.2006,190.2204,189.7942,189.8041,20079.0
2023-03-28 10:55:00,191.5,191.55,191.37,191.54,17647.0,189.8041,189.8537,189.6753,189.8438,17647.0
2023-03-28 11:00:00,191.55,191.85,191.46,191.83,21022.0,189.8537,190.151,189.7645,190.1312,21022.0
2023-03-28 11:05:00,191.84,192.02,191.7,191.7,31363.0,190.1411,190.3195,190.0024,190.0024,31363.0
2023-03-28 11:10:00,191.69,191.99,191.62,191.99,17669.0,189.9924,190.2898,189.9231,190.2898,17669.0
2023-03-28 11:15:00,191.98,192.27,191.93,192.27,28512.0,190.2799,190.5673,190.2303,190.5673,28512.0
2023-03-28 11:20:00,192.29,192.34,192.12,192.25,34776.0,190.5871,190.6367,190.4186,190.5475,34776.0
2023-03-28 11:25:00,192.25,192.51,192.2,192.38,54608.0,190.5475,190.8052,190.4979,190.6763,54608.0
2023-03-28 11:30:00,192.41,192.74,192.35,192.58,49263.0,190.7061,191.0331,190.6466,190.8746,49263.0
2023-03-28 11:35:00,192.56,192.75,192.55,192.55,28562.0,190.8547,191.0431,190.8448,190.8448,28562.0
2023-03-28 11:40:00,192.58,192.61,192.2,192.24,28965.0,190.8746,190.9043,190.4979,190.5376,28965.0
2023-03-28 11:45:00,192.25,192.5,192.0,192.02,44042.0,190.5475,190.7953,190.2997,190.3195,44042.0
2023-03-28 11:50:00,192.0,192.03,191.87,191.94,58428.0,190.2997,190.3294,190.1708,190.2402,58428.0
2023-03-28 11:55:00,191.96,192.26,191.9,192.2,31971.0,190.2601,190.5574,190.2006,190.4979,31971.0
2023-03-28 12:00:00,192.2,192.43,192.17,192.35,27671.0,190.4979,190.7259,190.4682,190.6466,27671.0
2023-03-28 12:05:00,192.36,192.46,192.31,192.37,40683.0,190.6565,190.7556,190.607,190.6664,40683.0
2023-03-28 12:10:00,192.35,192.56,192.19,192.31,25362.0,190.6466,190.8547,190.488,190.607,25362.0
2023-03-28 12:15:00,192.33,192.37,192.17,192.3,27682.0,190.6268,190.6664,190.4682,190.597,27682.0
2023-03-28 12:20:00,192.34,192.48,192.19,192.36,27518.0,190.6367,190.7754,190.488,190.6565,27518.0
2023-03-28 12:25:00,192.38,192.54,192.3,192.53,29849.0,190.6763,190.8349,190.597,190.825,29849.0
2023-03-28 12:30:00,192.52,192.53,192.26,192.45,21117.0,190.8151,190.825,190.5574,190.7457,21117.0
2023-03-28 12:35:00,192.48,192.59,192.45,192.58,18465.0,190.7754,190.8845,190.7457,190.8746,18465.0
2023-03-28 12:40:00,192.58,192.64,192.36,192.42,28020.0,190.8746,190.934,190.6565,190.716,28020.0
2023-03-28 12:45:00,192.44,192.46,192.3,192.39,17204.0,190.7358,190.7556,190.597,190.6862,17204.0
2023-03-28 12:50:00,192.41,192.41,192.25,192.3,23508.0,190.7061,190.7061,190.5475,190.597,23508.0
2023-03-28 12:55:00,192.3,192.47,192.22,192.44,29503.0,190.597,190.7655,190.5177,190.7358,29503.0
2023-03-28 13:00:00,192.45,192.5,192.29,192.37,24311.0,190.7457,190.7953,190.5871,190.6664,24311.0
2023-03-28 13:05:00,192.37,192.51,192.31,192.44,24288.0,190.6664,190.8052,190.607,190.7358,24288.0
2023-03-28 13:10:00,192.45,192.52,192.35,192.4,30445.0,190.7457,190.8151,190.6466,190.6962,30445.0
2023-03-28 13:15:00,192.41,192.41,192.31,192.41,15968.0,190.7061,190.7061,190.607,190.7061,15968.0
2023-03-28 13:20:00,192.4,192.41,192.08,192.14,97906.0,190.6962,190.7061,190.379,190.4385,97906.0
2023-03-28 13:25:00,192.11,192.13,191.93,192.03,15082.0,190.4087,190.4285,190.2303,190.3294,15082.0
2023-03-28 13:30:00,192.02,192.11,191.9,191.94,27729.0,190.3195,190.4087,190.2006,190.2402,27729.0
2023-03-28 13:35:00,191.92,191.92,191.46,191.62,31705.0,190.2204,190.2204,189.7645,189.9231,31705.0
2023-03-28 13:40:00,191.62,191.68,191.58,191.58,15165.0,189.9231,189.9825,189.8834,189.8834,15165.0
2023-03-28 13:45:00,191.58,191.61,191.45,191.51,50050.0,189.8834,189.9132,189.7546,189.814,50050.0
2023-03-28 13:50:00,191.52,191.56,191.31,191.42,56671.0,189.8239,189.8636,189.6158,189.7248,56671.0
2023-03-28 13:55:00,191.42,191.51,191.2,191.23,28238.0,189.7248,189.814,189.5068,189.5365,28238.0
2023-03-28 14:00:00,191.27,191.55,191.22,191.41,21330.0,189.5762,189.8537,189.5266,189.7149,21330.0
2023-03-28 14:05:00,191.42,191.54,191.27,191.42,32997.0,189.7248,189.8438,189.5762,189.7248,32997.0
2023-03-28 14:10:00,191.41,191.69,191.36,191.68,15591.0,189.7149,189.9924,189.6654,189.9825,15591.0
2023-03-28 14:15:00,191.69,191.87,191.67,191.71,29499.0,189.9924,190.1708,189.9726,190.0123,29499.0
2023-03-28 14:20:00,191.71,192.11,191.7,191.97,35000.0,190.0123,190.4087,190.0024,190.27,35000.0
2023-03-28 14:25:00,191.96,192.08,191.91,191.96,35965.0,190.2601,190.379,190.2105,190.2601,35965.0
2023-03-28 14:30:00,191.96,192.12,191.87,192.1,33497.0,190.2601,190.4186,190.1708,190.3988,33497.0
2023-03-28 14:35:00,192.11,192.34,192.11,192.18,33533.0,190.4087,190.6367,190.4087,190.4781,33533.0
2023-03-28 14:40:00,192.16,192.31,192.03,192.22,31775.0,190.4583,190.607,190.3294,190.5177,31775.0
2023-03-28 14:45:00,192.2,192.52,192.18,192.27,22446.0,190.4979,190.8151,190.4781,190.5673,22446.0
2023-03-28 14:50:00,192.28,192.31,191.97,191.98,29599.0,190.5772,190.607,190.27,190.2799,29599.0
2023-03-28 14:55:00,191.99,192.23,191.93,192.21,27242.0,190.2898,190.5277,190.2303,190.5078,27242.0
2023-03-28 15:00:00,192.26,192.38,192.16,192.2,29880.0,190.5574,190.6763,190.4583,190.4979,29880.0
2023-03-28 15:05:00,192.19,192.34,192.11,192.23,51550.0,190.488,190.6367,190.4087,190.5277,51550.0
2023-03-28 15:10:00,192.28,192.3,191.96,192.08,22366.0,190.5772,190.597,190.2601,190.379,22366.0
2023-03-28 15:15:00,192.09,192.26,192.03,192.23,50736.0,190.3889,190.5574,190.3294,190.5277,50736.0
2023-03-28 15:20:00,192.21,192.3,192.08,192.12,26642.0,190.5078,190.597,190.379,190.4186,26642.0
2023-03-28 15:25:00,192.14,192.19,191.95,192.01,20925.0,190.4385,190.488,190.2501,190.3096,20925.0
2023-03-28 15:30:00,192.0,192.33,191.95,192.31,34371.0,190.2997,190.6268,190.2501,190.607,34371.0
2023-03-28 15:35:00,192.35,192.61,192.35,192.46,59310.0,190.6466,190.9043,190.6466,190.7556,59310.0
2023-03-28 15:40:00,192.44,192.54,192.39,192.43,30109.0,190.7358,190.8349,190.6862,190.7259,30109.0
2023-03-28 15:45:00,192.42,192.48,192.27,192.33,54758.0,190.716,190.7754,190.5673,190.6268,54758.0
2023-03-28 15:50:00,192.33,192.65,192.25,192.47,86666.0,190.6268,190.9439,190.5475,190.7655,86666.0
2023-03-28 15:55:00,192.48,192.53,192.23,192.3,214266.0,190.7754,190.825,190.5277,190.597,214266.0
2023-03-29 09:30:00,193.11,194.43,192.88,194.3,245645.0,191.3999,192.7082,191.1719,192.5793,245645.0
2023-03-29 09:35:00,194.32,194.35,193.66,194.06,83795.0,192.5992,192.6289,191.945,192.3415,83795.0
2023-03-29 09:40:00,194.13,194.3,194.0,194.22,66672.0,192.4108,192.5793,192.282,192.5,66672.0
2023-03-29 09:45:00,194.24,194.25,193.55,193.62,62583.0,192.5199,192.5298,191.836,191.9054,62583.0
2023-03-29 09:50:00,193.57,194.88,193.57,194.67,114080.0,191.8558,193.1542,191.8558,192.9461,114080.0
2023-03-29 09:55:00,194.71,195.16,194.52,195.04,216710.0,192.9857,193.4317,192.7974,193.3128,216710.0
2023-03-29 10:00:00,195.0,195.08,194.06,194.1,72899.0,193.2731,193.3524,192.3415,192.3811,72899.0
2023-03-29 10:05:00,194.11,194.26,193.81,194.21,34149.0,192.391,192.5397,192.0937,192.4901,34149.0
2023-03-29 10:10:00,194.22,194.69,194.11,194.43,90677.0,192.5,192.9659,192.391,192.7082,90677.0
2023-03-29 10:15:00,194.4,195.1,194.38,195.09,48394.0,192.6784,193.3722,192.6586,193.3623,48394.0
2023-03-29 10:20:00,195.09,195.35,194.92,194.97,74077.0,193.3623,193.62,193.1938,193.2434,74077.0
2023-03-29 10:25:00,194.96,195.07,194.36,194.53,64548.0,193.2335,193.3425,192.6388,192.8073,64548.0
2023-03-29 10:30:00,194.54,194.59,194.2,194.36,42965.0,192.8172,192.8668,192.4802,192.6388,42965.0
2023-03-29 10:35:00,194.36,194.37,193.74,193.81,44984.0,192.6388,192.6487,192.0243,192.0937,44984.0
2023-03-29 10:40:00,193.88,194.47,193.79,194.34,43922.0,192.163,192.7478,192.0738,192.619,43922.0
2023-03-29 10:45:00,194.31,194.33,193.93,193.98,36405.0,192.5892,192.6091,192.2126,192.2622,36405.0
2023-03-29 10:50:00,194.01,194.28,193.88,194.11,18034.0,192.2919,192.5595,192.163,192.391,18034.0
2023-03-29 10:55:00,194.12,194.39,194.09,194.2,31719.0,192.4009,192.6685,192.3712,192.4802,31719.0
2023-03-29 11:00:00,194.24,194.5,194.2,194.45,42096.0,192.5199,192.7776,192.4802,192.728,42096.0
2023-03-29 11:05:00,194.46,194.52,194.22,194.47,27840.0,192.7379,192.7974,192.5,192.7478,27840.0
2023-03-29 11:10:00,194.45,194.45,193.9,194.04,45421.0,192.728,192.728,192.1829,192.3216,45421.0
2023-03-29 11:15:00,194.04,194.12,193.76,193.93,35077.0,192.3216,192.4009,192.0441,192.2126,35077.0
2023-03-29 11:20:00,193.95,194.4,193.95,194.21,19817.0,192.2324,192.6784,192.2324,192.4901,19817.0
2023-03-29 11:25:00,194.22,194.37,194.08,194.31,69752.0,192.5,192.6487,192.3613,192.5892,69752.0
2023-03-29 11:30:00,194.34,194.61,194.3,194.56,85679.0,192.619,192.8866,192.5793,192.837,85679.0
2023-03-29 11:35:00,194.56,194.74,194.4,194.71,28700.0,192.837,193.0154,192.6784,192.9857,28700.0
2023-03-29 11:40:00,194.72,194.92,194.7,194.83,82944.0,192.9956,193.1938,192.9758,193.1046,82944.0
2023-03-29 11:45:00,194.85,195.03,194.8,194.96,44807.0,193.1245,193.3029,193.0749,193.2335,44807.0
2023-03-29 11:50:00,194.98,195.0,194.75,194.75,35149.0,193.2533,193.2731,193.0253,193.0253,35149.0
2023-03-29 11:55:00,194.74,194.97,194.59,194.97,61325.0,193.0154,193.2434,192.8668,193.2434,61325.0
2023-03-29 12:00:00,194.98,195.25,194.98,195.18,56088.0,193.2533,193.5209,193.2533,193.4515,56088.0
2023-03-29 12:05:00,195.2,195.4,195.15,195.2,107984.0,193.4714,193.6696,193.4218,193.4714,107984.0
2023-03-29 12:10:00,195.23,195.42,194.87,195.37,80616.0,193.5011,193.6894,193.1443,193.6399,80616.0
2023-03-29 12:15:00,195.39,195.74,195.38,195.6,61642.0,193.6597,194.0066,193.6498,193.8678,61642.0
2023-03-29 12:20:00,195.61,195.68,195.29,195.31,37150.0,193.8777,193.9471,193.5606,193.5804,37150.0
2023-03-29 12:25:00,195.29,195.43,194.98,195.0,34283.0,193.5606,193.6993,193.2533,193.2731,34283.0
2023-03-29 12:30:00,195.0,195.45,195.0,195.19,71260.0,193.2731,193.7191,193.2731,193.4614,71260.0
2023-03-29 12:35:00,195.19,195.45,195.19,195.45,16421.0,193.4614,193.7191,193.4614,193.7191,16421.0
2023-03-29 12:40:00,195.43,195.51,195.22,195.23,58611.0,193.6993,193.7786,193.4912,193.5011,58611.0
2023-03-29 12:45:00,195.23,195.23,194.99,195.16,19995.0,193.5011,193.5011,193.2632,193.4317,19995.0
2023-03-29 12:50:00,195.18,195.3,195.14,195.24,17256.0,193.4515,193.5705,193.4119,193.511,17256.0
2023-03-29 12:55:00,195.26,195.26,194.85,195.1,19452.0,193.5308,193.5308,193.1245,193.3722,19452.0
2023-03-29 13:00:00,195.12,195.28,195.0,195.16,64268.0,193.3921,193.5507,193.2731,193.4317,64268.0
2023-03-29 13:05:00,195.15,195.48,195.09,195.47,39240.0,193.4218,193.7489,193.3623,193.739,39240.0
2023-03-29 13:10:00,195.48,195.72,195.48,195.64,31871.0,193.7489,193.9868,193.7489,193.9075,31871.0
2023-03-29 13:15:00,195.65,195.76,195.6,195.75,24526.0,193.9174,194.0264,193.8678,194.0165,24526.0
2023-03-29 13:20:00,195.78,196.26,195.78,196.25,195026.0,194.0462,194.522,194.0462,194.5121,195026.0
2023-03-29 13:25:00,196.25,196.33,195.92,195.93,51905.0,194.5121,194.5914,194.185,194.1949,51905.0
2023-03-29 13:30:00,195.91,196.21,195.67,196.1,86404.0,194.1751,194.4724,193.9372,194.3634,86404.0
2023-03-29 13:35:00,196.12,196.18,195.87,195.88,37212.0,194.3832,194.4427,194.1354,194.1453,37212.0
2023-03-29 13:40:00,195.93,195.98,195.6,195.74,40884.0,194.1949,194.2445,193.8678,194.0066,40884.0
2023-03-29 13:45:00,195.73,195.79,195.62,195.63,22448.0,193.9967,194.0561,193.8876,193.8976,22448.0
2023-03-29 13:50:00,195.63,195.72,195.45,195.45,64721.0,193.8976,193.9868,193.7191,193.7191,64721.0
2023-03-29 13:55:00,195.43,195.55,195.32,195.53,48746.0,193.6993,193.8183,193.5903,193.7984,48746.0
2023-03-29 14:00:00,195.54,195.63,195.37,195.59,61124.0,193.8083,193.8976,193.6399,193.8579,61124.0
2023-03-29 14:05:00,195.59,195.86,195.57,195.75,41482.0,193.8579,194.1255,193.8381,194.0165,41482.0
2023-03-29 14:10:00,195.76,195.99,195.62,195.78,113522.0,194.0264,194.2544,193.8876,194.0462,113522.0
2023-03-29 14:15:00,195.78,195.85,195.65,195.76,29118.0,194.0462,194.1156,193.9174,194.0264,29118.0
2023-03-29 14:20:00,195.78,196.03,195.69,196.02,37832.0,194.0462,194.294,193.957,194.2841,37832.0
2023-03-29 14:25:00,196.03,196.2,195.98,196.11,35207.0,194.294,194.4625,194.2445,194.3733,35207.0
2023-03-29 14:30:00,196.12,196.38,196.09,196.36,44709.0,194.3832,194.6409,194.3535,194.6211,44709.0
2023-03-29 14:35:00,196.34,196.71,196.28,196.56,66571.0,194.6013,194.968,194.5418,194.8193,66571.0
2023-03-29 14:40:00,196.56,196.57,196.34,196.46,35206.0,194.8193,194.8292,194.6013,194.7202,35206.0
2023-03-29 14:45:00,196.45,196.82,196.44,196.7,41213.0,194.7103,195.077,194.7004,194.9581,41213.0
2023-03-29 14:50:00,196.7,196.74,196.4,196.71,45539.0,194.9581,194.9977,194.6607,194.968,45539.0
2023-03-29 14:55:00,196.71,196.9,196.69,196.71,48601.0,194.968,195.1563,194.9482,194.968,48601.0
2023-03-29 15:00:00,196.7,196.89,196.51,196.75,65031.0,194.9581,195.1464,194.7698,195.0076,65031.0
2023-03-29 15:05:00,196.76,197.2,196.68,197.2,101673.0,195.0175,195.4536,194.9383,195.4536,101673.0
2023-03-29 15:10:00,197.19,197.43,197.08,197.13,124684.0,195.4437,195.6816,195.3347,195.3843,124684.0
2023-03-29 15:15:00,197.14,197.29,197.04,197.08,74840.0,195.3942,195.5429,195.2951,195.3347,74840.0
2023-03-29 15:20:00,197.08,197.09,196.46,196.51,113478.0,195.3347,195.3446,194.7202,194.7698,113478.0
2023-03-29 15:25:00,196.53,196.73,196.44,196.68,106701.0,194.7896,194.9878,194.7004,194.9383,106701.0
2023-03-29 15:30:00,196.68,196.75,196.42,196.55,79358.0,194.9383,195.0076,194.6806,194.8094,79358.0
2023-03-29 15:35:00,196.55,196.89,196.44,196.88,65612.0,194.8094,195.1464,194.7004,195.1365,65612.0
2023-03-29 15:40:00,196.88,196.96,196.65,196.86,172238.0,195.1365,195.2158,194.9085,195.1167,172238.0
2023-03-29 15:45:00,196.87,197.32,196.83,197.3,128653.0,195.1266,195.5726,195.0869,195.5528,128653.0
2023-03-29 15:50:00,197.31,197.41,196.93,196.93,320389.0,195.5627,195.6618,195.186,195.186,320389.0
2023-03-29 15:55:00,196.94,196.97,196.54,196.68,281133.0,195.196,195.2257,194.7995,194.9383,281133.0
2023-03-30 09:30:00,197.77,198.17,196.51,196.59,407499.0,196.0186,196.4151,194.7698,194.849,407499.0
2023-03-30 09:35:00,196.65,196.69,195.49,195.95,101871.0,194.9085,194.9482,193.7588,194.2147,101871.0
2023-03-30 09:40:00,196.0,196.39,195.97,196.29,130410.0,194.2643,194.6508,194.2345,194.5517,130410.0
2023-03-30 09:45:00,196.32,196.79,196.13,196.43,50886.0,194.5814,195.0473,194.3931,194.6905,50886.0
2023-03-30 09:50:00,196.55,196.62,195.96,196.34,59011.0,194.8094,194.8788,194.2246,194.6013,59011.0
2023-03-30 09:55:00,196.4,196.93,196.29,196.82,60285.0,194.6607,195.186,194.5517,195.077,60285.0
2023-03-30 10:00:00,196.82,197.15,196.43,196.61,44351.0,195.077,195.4041,194.6905,194.8689,44351.0
2023-03-30 10:05:00,196.56,196.56,196.02,196.27,47255.0,194.8193,194.8193,194.2841,194.5319,47255.0
2023-03-30 10:10:00,196.21,196.49,195.98,196.45,64961.0,194.4724,194.7499,194.2445,194.7103,64961.0
2023-03-30 10:15:00,196.48,196.58,195.98,196.53,39851.0,194.74,194.8391,194.2445,194.7896,39851.0
2023-03-30 10:20:00,196.56,196.8,196.35,196.69,44389.0,194.8193,195.0572,194.6112,194.9482,44389.0
2023-03-30 10:25:00,196.74,197.05,196.62,196.87,102076.0,194.9977,195.305,194.8788,195.1266,102076.0
2023-03-30 10:30:00,196.84,197.01,196.71,196.81,89769.0,195.0968,195.2653,194.968,195.0671,89769.0
2023-03-30 10:35:00,196.79,197.2,196.7,197.14,38379.0,195.0473,195.4536,194.9581,195.3942,38379.0
2023-03-30 10:40:00,197.14,197.26,197.05,197.19,21298.0,195.3942,195.5131,195.305,195.4437,21298.0
2023-03-30 10:45:00,197.2,197.38,197.01,197.06,62293.0,195.4536,195.6321,195.2653,195.3149,62293.0
2023-03-30 10:50:00,197.06,197.53,196.95,197.52,75309.0,195.3149,195.7807,195.2059,195.7708,75309.0
2023-03-30 10:55:00,197.48,197.79,197.41,197.62,117632.0,195.7312,196.0384,195.6618,195.8699,117632.0
2023-03-30 11:00:00,197.62,197.65,197.37,197.45,40076.0,195.8699,195.8997,195.6221,195.7014,40076.0
2023-03-30 11:05:00,197.45,197.59,197.32,197.41,30264.0,195.7014,195.8402,195.5726,195.6618,30264.0
2023-03-30 11:10:00,197.4,197.59,197.05,197.06,35837.0,195.6519,195.8402,195.305,195.3149,35837.0
2023-03-30 11:15:00,197.08,197.08,196.8,196.89,34858.0,195.3347,195.3347,195.0572,195.1464,34858.0
2023-03-30 11:20:00,196.92,197.26,196.92,197.08,42880.0,195.1761,195.5131,195.1761,195.3347,42880.0
2023-03-30 11:25:00,197.06,197.22,196.86,197.04,26294.0,195.3149,195.4735,195.1167,195.2951,26294.0
2023-03-30 11:30:00,197.05,197.46,196.79,197.38,75583.0,195.305,195.7113,195.0473,195.6321,75583.0
2023-03-30 11:35:00,197.4,197.9,197.4,197.77,43575.0,195.6519,196.1474,195.6519,196.0186,43575.0
2023-03-30 11:40:00,197.74,197.88,197.57,197.8,16878.0,195.9889,196.1276,195.8204,196.0483,16878.0
2023-03-30 11:45:00,197.8,197.8,197.3,197.32,33616.0,196.0483,196.0483,195.5528,195.5726,33616.0
2023-03-30 11:50:00,197.34,197.43,197.02,197.21,17978.0,195.5924,195.6816,195.2752,195.4636,17978.0
2023-03-30 11:55:00,197.22,197.42,197.21,197.36,19735.0,195.4735,195.6717,195.4636,195.6122,19735.0
2023-03-30 12:00:00,197.37,197.54,197.19,197.52,13976.0,195.6221,195.7906,195.4437,195.7708,13976.0
2023-03-30 12:05:00,197.5,197.77,197.47,197.75,61920.0,195.751,196.0186,195.7213,195.9988,61920.0
2023-03-30 12:10:00,197.76,197.89,197.57,197.71,123856.0,196.0087,196.1375,195.8204,195.9591,123856.0
2023-03-30 12:15:00,197.7,197.71,197.27,197.42,90302.0,195.9492,195.9591,195.523,195.6717,90302.0
2023-03-30 12:20:00,197.44,197.52,197.12,197.15,70753.0,195.6915,195.7708,195.3744,195.4041,70753.0
2023-03-30 12:25:00,197.16,197.38,197.16,197.3,26969.0,195.414,195.6321,195.414,195.5528,26969.0
2023-03-30 12:30:00,197.29,197.29,197.0,197.01,23692.0,195.5429,195.5429,195.2554,195.2653,23692.0
2023-03-30 12:35:00,197.04,197.21,196.8,197.09,61398.0,195.2951,195.4636,195.0572,195.3446,61398.0
2023-03-30 12:40:00,197.05,197.16,196.87,196.95,66632.0,195.305,195.414,195.1266,195.2059,66632.0
2023-03-30 12:45:00,196.95,196.99,196.83,196.94,13499.0,195.2059,195.2455,195.0869,195.196,13499.0
2023-03-30 12:50:00,196.95,197.13,196.92,197.13,24119.0,195.2059,195.3843,195.1761,195.3843,24119.0
2023-03-30 12:55:00,197.16,197.34,197.11,197.2,16098.0,195.414,195.5924,195.3644,195.4536,16098.0
2023-03-30 13:00:00,197.22,197.4,197.19,197.28,16298.0,195.4735,195.6519,195.4437,195.5329,16298.0
2023-03-30 13:05:00,197.26,197.35,197.16,197.25,22325.0,195.5131,195.6023,195.414,195.5032,22325.0
2023-03-30 13:10:00,197.26,197.3,197.09,197.24,21748.0,195.5131,195.5528,195.3446,195.4933,21748.0
2023-03-30 13:15:00,197.23,197.28,196.9,196.96,23537.0,195.4834,195.5329,195.1563,195.2158,23537.0
2023-03-30 13:20:00,196.97,197.26,196.97,197.07,30649.0,195.2257,195.5131,195.2257,195.3248,30649.0
2023-03-30 13:25:00,197.07,197.19,197.02,197.1,15532.0,195.3248,195.4437,195.2752,195.3545,15532.0
2023-03-30 13:30:00,197.11,197.11,196.86,196.9,17869.0,195.3644,195.3644,195.1167,195.1563,17869.0
2023-03-30 13:35:00,196.9,196.9,196.63,196.68,32460.0,195.1563,195.1563,194.8887,194.9383,32460.0
2023-03-30 13:40:00,196.68,196.68,196.44,196.46,41726.0,194.9383,194.9383,194.7004,194.7202,41726.0
2023-03-30 13:45:00,196.45,196.58,196.34,196.39,61874.0,194.7103,194.8391,194.6013,194.6508,61874.0
2023-03-30 13:50:00,196.4,196.77,196.33,196.76,43220.0,194.6607,195.0275,194.5914,195.0175,43220.0
2023-03-30 13:55:00,196.77,197.03,196.69,197.01,35240.0,195.0275,195.2852,194.9482,195.2653,35240.0
2023-03-30 14:00:00,197.0,197.17,196.98,196.98,20096.0,195.2554,195.4239,195.2356,195.2356,20096.0
2023-03-30 14:05:00,196.99,196.99,196.79,196.94,46106.0,195.2455,195.2455,195.0473,195.196,46106.0
2023-03-30 14:10:00,196.93,197.05,196.77,197.05,41800.0,195.186,195.305,195.0275,195.305,41800.0
2023-03-30 14:15:00,197.04,197.04,196.88,196.99,43647.0,195.2951,195.2951,195.1365,195.2455,43647.0
2023-03-30 14:20:00,196.97,197.24,196.95,197.13,47294.0,195.2257,195.4933,195.2059,195.3843,47294.0
2023-03-30 14:25:00,197.12,197.3,197.09,197.27,25181.0,195.3744,195.5528,195.3446,195.523,25181.0
2023-03-30 14:30:00,197.26,197.35,197.15,197.15,38401.0,195.5131,195.6023,195.4041,195.4041,38401.0
2023-03-30 14:35:00,197.16,197.4,196.95,197.09,67326.0,195.414,195.6519,195.2059,195.3446,67326.0
2023-03-30 14:40:00,197.07,197.08,196.84,196.94,18343.0,195.3248,195.3347,195.0968,195.196,18343.0
2023-03-30 14:45:00,196.95,197.04,196.88,197.03,9859.0,195.2059,195.2951,195.1365,195.2852,9859.0
2023-03-30 14:50:00,197.01,197.01,196.86,196.94,13255.0,195.2653,195.2653,195.1167,195.196,13255.0
2023-03-30 14:55:00,196.92,197.07,196.88,197.04,18299.0,195.1761,195.3248,195.1365,195.2951,18299.0
2023-03-30 15:00:00,197.03,197.12,196.95,197.1,17348.0,195.2852,195.3744,195.2059,195.3545,17348.0
2023-03-30 15:05:00,197.11,197.12,196.75,196.83,29691.0,195.3644,195.3744,195.0076,195.0869,29691.0
2023-03-30 15:10:00,196.82,196.9,196.74,196.87,24588.0,195.077,195.1563,194.9977,195.1266,24588.0
2023-03-30 15:15:00,196.88,196.88,196.69,196.77,27232.0,195.1365,195.1365,194.9482,195.0275,27232.0
2023-03-30 15:20:00,196.79,196.93,196.78,196.89,18229.0,195.0473,195.186,195.0374,195.1464,18229.0
2023-03-30 15:25:00,196.89,197.07,196.86,196.94,25727.0,195.1464,195.3248,195.1167,195.196,25727.0
2023-03-30 15:30:00,196.92,197.01,196.89,196.9,32131.0,195.1761,195.2653,195.1464,195.1563,32131.0
2023-03-30 15:35:00,196.91,197.06,196.89,196.9,59018.0,195.1662,195.3149,195.1464,195.1563,59018.0
2023-03-30 15:40:00,196.89,196.95,196.66,196.71,55162.0,195.1464,195.2059,194.9184,194.968,55162.0
2023-03-30 15:45:00,196.7,196.7,196.5,196.51,61541.0,194.9581,194.9581,194.7598,194.7698,61541.0
2023-03-30 15:50:00,196.55,196.8,196.52,196.67,102399.0,194.8094,195.0572,194.7797,194.9283,102399.0
2023-03-30 15:55:00,196.68,196.84,196.47,196.67,247759.0,194.9383,195.0968,194.7301,194.9283,247759.0
2023-03-31 09:30:00,197.49,198.3,196.99,197.81,204327.0,195.7411,196.5439,195.2455,196.0582,204327.0
2023-03-31 09:35:00,197.87,197.97,197.57,197.97,23987.0,196.1177,196.2168,195.8204,196.2168,23987.0
2023-03-31 09:40:00,197.96,198.15,197.76,197.91,33707.0,196.2069,196.3952,196.0087,196.1574,33707.0
2023-03-31 09:45:00,197.87,198.3,197.69,197.76,74126.0,196.1177,196.5439,195.9393,196.0087,74126.0
2023-03-31 09:50:00,197.76,198.0,197.57,197.84,44741.0,196.0087,196.2466,195.8204,196.088,44741.0
2023-03-31 09:55:00,197.8,197.96,197.68,197.84,23300.0,196.0483,196.2069,195.9294,196.088,23300.0
2023-03-31 10:00:00,197.86,198.02,197.76,197.83,39088.0,196.1078,196.2664,196.0087,196.0781,39088.0
2023-03-31 10:05:00,197.86,198.09,197.63,197.91,31977.0,196.1078,196.3358,195.8798,196.1574,31977.0
2023-03-31 10:10:00,197.85,197.85,197.37,197.47,54855.0,196.0979,196.0979,195.6221,195.7213,54855.0
2023-03-31 10:15:00,197.48,197.79,197.47,197.7,27457.0,195.7312,196.0384,195.7213,195.9492,27457.0
2023-03-31 10:20:00,197.72,197.96,197.71,197.96,81812.0,195.969,196.2069,195.9591,196.2069,81812.0
2023-03-31 10:25:00,197.94,198.09,197.79,198.07,29704.0,196.1871,196.3358,196.0384,196.3159,29704.0
2023-03-31 10:30:00,198.07,198.52,198.02,198.52,57053.0,196.3159,196.762,196.2664,196.762,57053.0
2023-03-31 10:35:00,198.55,198.87,198.5,198.83,149785.0,196.7917,197.1089,196.7421,197.0692,149785.0
2023-03-31 10:40:00,198.84,199.38,198.75,199.23,78706.0,197.0791,197.6143,196.9899,197.4657,78706.0
2023-03-31 10:45:00,199.23,199.28,198.95,198.95,43770.0,197.4657,197.5152,197.1882,197.1882,43770.0
2023-03-31 10:50:00,198.96,198.96,198.49,198.78,33896.0,197.1981,197.1981,196.7322,197.0197,33896.0
2023-03-31 10:55:00,198.78,198.86,198.7,198.75,21091.0,197.0197,197.0989,196.9404,196.9899,21091.0
2023-03-31 11:00:00,198.76,199.0,198.71,198.92,27038.0,196.9998,197.2377,196.9503,197.1584,27038.0
2023-03-31 11:05:00,198.92,199.03,198.81,198.9,25496.0,197.1584,197.2674,197.0494,197.1386,25496.0
2023-03-31 11:10:00,198.87,198.89,198.67,198.74,24417.0,197.1089,197.1287,196.9106,196.98,24417.0
2023-03-31 11:15:00,198.75,198.78,198.64,198.72,27176.0,196.9899,197.0197,196.8809,196.9602,27176.0
2023-03-31 11:20:00,198.67,198.8,198.64,198.79,33466.0,196.9106,197.0395,196.8809,197.0296,33466.0
2023-03-31 11:25:00,198.78,198.97,198.68,198.68,43212.0,197.0197,197.208,196.9205,196.9205,43212.0
2023-03-31 11:30:00,198.65,198.78,198.57,198.64,26229.0,196.8908,197.0197,196.8115,196.8809,26229.0
2023-03-31 11:35:00,198.69,198.86,198.64,198.78,27091.0,196.9305,197.0989,196.8809,197.0197,27091.0
2023-03-31 11:40:00,198.77,198.99,198.76,198.91,37428.0,197.0097,197.2278,196.9998,197.1485,37428.0
2023-03-31 11:45:00,198.89,199.0,198.73,198.77,19269.0,197.1287,197.2377,196.9701,197.0097,19269.0
2023-03-31 11:50:00,198.78,199.27,198.77,199.15,43557.0,197.0197,197.5053,197.0097,197.3864,43557.0
2023-03-31 11:55:00,199.16,199.28,199.06,199.27,52557.0,197.3963,197.5152,197.2972,197.5053,52557.0
2023-03-31 12:00:00,199.25,199.46,199.22,199.44,32252.0,197.4855,197.6936,197.4558,197.6738,32252.0
2023-03-31 12:05:00,199.44,199.56,199.35,199.38,38332.0,197.6738,197.7927,197.5846,197.6143,38332.0
2023-03-31 12:10:00,199.39,199.62,199.26,199.55,33514.0,197.6243,197.8522,197.4954,197.7828,33514.0
2023-03-31 12:15:00,199.58,199.59,199.37,199.55,29060.0,197.8126,197.8225,197.6044,197.7828,29060.0
2023-03-31 12:20:00,199.55,199.62,199.33,199.54,69565.0,197.7828,197.8522,197.5648,197.7729,69565.0
2023-03-31 12:25:00,199.59,199.69,199.45,199.64,45332.0,197.8225,197.9216,197.6837,197.872,45332.0
2023-03-31 12:30:00,199.65,199.78,199.5,199.5,43051.0,197.882,198.0108,197.7333,197.7333,43051.0
2023-03-31 12:35:00,199.43,199.43,199.15,199.17,43600.0,197.6639,197.6639,197.3864,197.4062,43600.0
2023-03-31 12:40:00,199.19,199.35,199.11,199.13,36962.0,197.426,197.5846,197.3467,197.3666,36962.0
2023-03-31 12:45:00,199.13,199.35,199.08,199.31,32811.0,197.3666,197.5846,197.317,197.545,32811.0
2023-03-31 12:50:00,199.36,199.46,199.34,199.4,19442.0,197.5945,197.6936,197.5747,197.6342,19442.0
2023-03-31 12:55:00,199.4,199.84,199.38,199.84,71413.0,197.6342,198.0703,197.6143,198.0703,71413.0
2023-03-31 13:00:00,199.82,199.82,199.59,199.59,25348.0,198.0504,198.0504,197.8225,197.8225,25348.0
2023-03-31 13:05:00,199.59,199.7,199.49,199.51,27930.0,197.8225,197.9315,197.7234,197.7432,27930.0
2023-03-31 13:10:00,199.48,199.48,199.19,199.41,26663.0,197.7135,197.7135,197.426,197.6441,26663.0
2023-03-31 13:15:00,199.37,199.44,199.1,199.34,31442.0,197.6044,197.6738,197.3368,197.5747,31442.0
2023-03-31 13:20:00,199.31,199.46,199.27,199.46,16610.0,197.545,197.6936,197.5053,197.6936,16610.0
2023-03-31 13:25:00,199.44,199.54,199.33,199.34,16389.0,197.6738,197.7729,197.5648,197.5747,16389.0
2023-03-31 13:30:00,199.36,199.54,199.25,199.28,26377.0,197.5945,197.7729,197.4855,197.5152,26377.0
2023-03-31 13:35:00,199.26,199.3,199.09,199.24,28392.0,197.4954,197.5351,197.3269,197.4756,28392.0
2023-03-31 13:40:00,199.22,199.27,198.93,198.94,13497.0,197.4558,197.5053,197.1683,197.1782,13497.0
2023-03-31 13:45:00,199.01,199.08,198.96,199.05,19495.0,197.2476,197.317,197.1981,197.2873,19495.0
2023-03-31 13:50:00,199.06,199.24,199.03,199.06,23317.0,197.2972,197.4756,197.2674,197.2972,23317.0
2023-03-31 13:55:00,199.08,199.27,198.98,199.24,27665.0,197.317,197.5053,197.2179,197.4756,27665.0
2023-03-31 14:00:00,199.24,199.57,199.24,199.45,26798.0,197.4756,197.8027,197.4756,197.6837,26798.0
2023-03-31 14:05:00,199.44,199.72,199.41,199.57,35294.0,197.6738,197.9513,197.6441,197.8027,35294.0
2023-03-31 14:10:00,199.61,199.72,199.42,199.42,32911.0,197.8423,197.9513,197.654,197.654,32911.0
2023-03-31 14:15:00,199.42,199.51,199.25,199.32,26337.0,197.654,197.7432,197.4855,197.5549,26337.0
2023-03-31 14:20:00,199.3,199.5,199.24,199.32,108413.0,197.5351,197.7333,197.4756,197.5549,108413.0
2023-03-31 14:25:00,199.33,199.33,199.15,199.23,69634.0,197.5648,197.5648,197.3864,197.4657,69634.0
2023-03-31 14:30:00,199.23,199.26,199.02,199.15,32504.0,197.4657,197.4954,197.2575,197.3864,32504.0
2023-03-31 14:35:00,199.16,199.26,199.15,199.23,22244.0,197.3963,197.4954,197.3864,197.4657,22244.0
2023-03-31 14:40:00,199.23,199.26,199.12,199.2,21568.0,197.4657,197.4954,197.3566,197.4359,21568.0
2023-03-31 14:45:00,199.2,199.39,199.09,199.39,98824.0,197.4359,197.6243,197.3269,197.6243,98824.0
2023-03-31 14:50:00,199.4,199.75,199.38,199.72,22440.0,197.6342,197.9811,197.6143,197.9513,22440.0
2023-03-31 14:55:00,199.71,199.72,199.43,199.64,26094.0,197.9414,197.9513,197.6639,197.872,26094.0
2023-03-31 15:00:00,199.68,199.83,199.6,199.71,30566.0,197.9117,198.0604,197.8324,197.9414,30566.0
2023-03-31 15:05:00,199.69,199.75,199.53,199.71,33108.0,197.9216,197.9811,197.763,197.9414,33108.0
2023-03-31 15:10:00,199.72,199.78,199.47,199.58,40325.0,197.9513,198.0108,197.7035,197.8126,40325.0
2023-03-31 15:15:00,199.59,199.61,199.38,199.54,51429.0,197.8225,197.8423,197.6143,197.7729,51429.0
2023-03-31 15:20:00,199.54,199.9,199.54,199.85,60778.0,197.7729,198.1297,197.7729,198.0802,60778.0
2023-03-31 15:25:00,199.86,199.99,199.83,199.95,81892.0,198.0901,198.2189,198.0604,198.1793,81892.0
2023-03-31 15:30:00,199.94,200.0,199.83,199.95,84940.0,198.1694,198.2289,198.0604,198.1793,84940.0
2023-03-31 15:35:00,199.94,199.94,199.64,199.79,75676.0,198.1694,198.1694,197.872,198.0207,75676.0
2023-03-31 15:40:00,199.8,199.83,199.66,199.73,66434.0,198.0306,198.0604,197.8919,197.9612,66434.0
2023-03-31 15:45:00,199.72,199.77,199.6,199.7,106733.0,197.9513,198.0009,197.8324,197.9315,106733.0
2023-03-31 15:50:00,199.72,199.81,199.47,199.62,147145.0,197.9513,198.0405,197.7035,197.8522,147145.0
2023-03-31 15:55:00,199.63,199.99,199.62,199.8,329429.0,197.8621,198.2189,197.8522,198.0306,329429.0
2023-04-03 09:30:00,198.22,198.41,196.97,197.47,248396.0,196.4646,196.6529,195.2257,195.7213,248396.0
2023-04-03 09:35:00,197.53,198.4,197.0,198.3,112375.0,195.7807,196.643,195.2554,196.5439,112375.0
2023-04-03 09:40:00,198.34,198.57,197.76,197.79,93617.0,196.5836,196.8115,196.0087,196.0384,93617.0
2023-04-03 09:45:00,197.79,198.83,197.75,198.73,102644.0,196.0384,197.0692,195.9988,196.9701,102644.0
2023-04-03 09:50:00,198.73,198.75,198.06,198.31,65587.0,196.9701,196.9899,196.306,196.5538,65587.0
2023-04-03 09:55:00,198.33,198.42,197.88,198.12,77816.0,196.5736,196.6628,196.1276,196.3655,77816.0
2023-04-03 10:00:00,198.18,198.55,197.92,198.52,63164.0,196.425,196.7917,196.1673,196.762,63164.0
2023-04-03 10:05:00,198.55,198.55,197.86,198.3,58594.0,196.7917,196.7917,196.1078,196.5439,58594.0
2023-04-03 10:10:00,198.26,198.75,198.26,198.66,42675.0,196.5043,196.9899,196.5043,196.9007,42675.0
2023-04-03 10:15:00,198.65,198.9,198.53,198.69,35356.0,196.8908,197.1386,196.7719,196.9305,35356.0
2023-04-03 10:20:00,198.68,198.87,198.59,198.87,38388.0,196.9205,197.1089,196.8313,197.1089,38388.0
2023-04-03 10:25:00,198.88,198.93,198.6,198.61,23261.0,197.1188,197.1683,196.8412,196.8512,23261.0
2023-04-03 10:30:00,198.64,198.73,198.27,198.61,36162.0,196.8809,196.9701,196.5142,196.8512,36162.0
2023-04-03 10:35:00,198.59,198.62,198.03,198.07,22925.0,196.8313,196.8611,196.2763,196.3159,22925.0
2023-04-03 10:40:00,198.06,198.11,197.71,197.74,42836.0,196.306,196.3556,195.9591,195.9889,42836.0
2023-04-03 10:45:00,197.77,197.89,197.21,197.3,33330.0,196.0186,196.1375,195.4636,195.5528,33330.0
2023-04-03 10:50:00,197.31,197.48,197.1,197.25,29905.0,195.5627,195.7312,195.3545,195.5032,29905.0
2023-04-03 10:55:00,197.3,197.38,196.93,196.94,44314.0,195.5528,195.6321,195.186,195.196,44314.0
2023-04-03 11:00:00,196.93,197.2,196.69,196.74,44178.0,195.186,195.4536,194.9482,194.9977,44178.0
2023-04-03 11:05:00,196.74,196.78,196.36,196.41,41862.0,194.9977,195.0374,194.6211,194.6706,41862.0
2023-04-03 11:10:00,196.42,196.61,196.3,196.43,37035.0,194.6806,194.8689,194.5616,194.6905,37035.0
2023-04-03 11:15:00,196.43,197.1,196.41,197.0,37428.0,194.6905,195.3545,194.6706,195.2554,37428.0
2023-04-03 11:20:00,196.99,197.03,196.82,196.85,23204.0,195.2455,195.2852,195.077,195.1067,23204.0
2023-04-03 11:25:00,196.88,196.97,196.71,196.86,45366.0,195.1365,195.2257,194.968,195.1167,45366.0
2023-04-03 11:30:00,196.84,197.17,196.65,196.77,31399.0,195.0968,195.4239,194.9085,195.0275,31399.0
2023-04-03 11:35:00,196.77,196.82,196.32,196.34,28821.0,195.0275,195.077,194.5814,194.6013,28821.0
2023-04-03 11:40:00,196.36,196.38,195.99,196.07,65111.0,194.6211,194.6409,194.2544,194.3337,65111.0
2023-04-03 11:45:00,196.04,196.56,196.01,196.5,58258.0,194.3039,194.8193,194.2742,194.7598,58258.0
2023-04-03 11:50:00,196.52,196.69,196.48,196.68,39248.0,194.7797,194.9482,194.74,194.9383,39248.0
2023-04-03 11:55:00,196.68,196.86,196.68,196.82,31554.0,194.9383,195.1167,194.9383,195.077,31554.0
2023-04-03 12:00:00,196.84,196.97,196.7,196.81,24811.0,195.0968,195.2257,194.9581,195.0671,24811.0
2023-04-03 12:05:00,196.8,196.89,196.64,196.8,16282.0,195.0572,195.1464,194.8986,195.0572,16282.0
2023-04-03 12:10:00,196.79,196.8,196.61,196.74,20796.0,195.0473,195.0572,194.8689,194.9977,20796.0
2023-04-03 12:15:00,196.75,196.88,196.61,196.67,22026.0,195.0076,195.1365,194.8689,194.9283,22026.0
2023-04-03 12:20:00,196.67,196.73,196.25,196.28,31980.0,194.9283,194.9878,194.5121,194.5418,31980.0
2023-04-03 12:25:00,196.27,196.62,196.26,196.39,19664.0,194.5319,194.8788,194.522,194.6508,19664.0
2023-04-03 12:30:00,196.38,196.51,196.32,196.46,17037.0,194.6409,194.7698,194.5814,194.7202,17037.0
2023-04-03 12:35:00,196.47,196.55,196.31,196.55,19987.0,194.7301,194.8094,194.5715,194.8094,19987.0
2023-04-03 12:40:00,196.54,196.55,196.28,196.33,21981.0,194.7995,194.8094,194.5418,194.5914,21981.0
2023-04-03 12:45:00,196.31,196.57,196.31,196.53,11817.0,194.5715,194.8292,194.5715,194.7896,11817.0
2023-04-03 12:50:00,196.52,196.6,196.32,196.34,13100.0,194.7797,194.859,194.5814,194.6013,13100.0
2023-04-03 12:55:00,196.32,196.42,196.22,196.26,18655.0,194.5814,194.6806,194.4823,194.522,18655.0
2023-04-03 13:00:00,196.24,196.27,195.97,196.19,64181.0,194.5021,194.5319,194.2345,194.4526,64181.0
2023-04-03 13:05:00,196.2,196.37,196.18,196.37,20193.0,194.4625,194.631,194.4427,194.631,20193.0
2023-04-03 13:10:00,196.41,196.44,196.22,196.22,17488.0,194.6706,194.7004,194.4823,194.4823,17488.0
2023-04-03 13:15:00,196.24,196.26,196.08,196.15,27438.0,194.5021,194.522,194.3436,194.4129,27438.0
2023-04-03 13:20:00,196.17,196.21,196.06,196.11,36994.0,194.4328,194.4724,194.3237,194.3733,36994.0
2023-04-03 13:25:00,196.11,196.11,195.78,195.8,27027.0,194.3733,194.3733,194.0462,194.066,27027.0
2023-04-03 13:30:00,195.79,195.97,195.65,195.91,25603.0,194.0561,194.2345,193.9174,194.1751,25603.0
2023-04-03 13:35:00,195.92,196.09,195.81,195.87,24188.0,194.185,194.3535,194.076,194.1354,24188.0
2023-04-03 13:40:00,195.85,195.91,195.69,195.82,15103.0,194.1156,194.1751,193.957,194.0859,15103.0
2023-04-03 13:45:00,195.81,195.85,195.65,195.69,24391.0,194.076,194.1156,193.9174,193.957,24391.0
2023-04-03 13:50:00,195.7,195.84,195.53,195.58,33846.0,193.9669,194.1057,193.7984,193.848,33846.0
2023-04-03 13:55:00,195.59,195.79,195.54,195.75,21598.0,193.8579,194.0561,193.8083,194.0165,21598.0
2023-04-03 14:00:00,195.76,195.97,195.76,195.84,18886.0,194.0264,194.2345,194.0264,194.1057,18886.0
2023-04-03 14:05:00,195.81,195.89,195.73,195.8,15740.0,194.076,194.1552,193.9967,194.066,15740.0
2023-04-03 14:10:00,195.8,195.98,195.74,195.89,17783.0,194.066,194.2445,194.0066,194.1552,17783.0
2023-04-03 14:15:00,195.92,195.95,195.62,195.7,17177.0,194.185,194.2147,193.8876,193.9669,17177.0
2023-04-03 14:20:00,195.7,195.92,195.61,195.91,14963.0,193.9669,194.185,193.8777,194.1751,14963.0
2023-04-03 14:25:00,195.94,196.06,195.91,196.03,33758.0,194.2048,194.3237,194.1751,194.294,33758.0
2023-04-03 14:30:00,196.03,196.24,195.97,196.19,17786.0,194.294,194.5021,194.2345,194.4526,17786.0
2023-04-03 14:35:00,196.2,196.54,196.18,196.5,31584.0,194.4625,194.7995,194.4427,194.7598,31584.0
2023-04-03 14:40:00,196.49,196.59,196.48,196.52,19644.0,194.7499,194.849,194.74,194.7797,19644.0
2023-04-03 14:45:00,196.51,196.61,196.48,196.57,23293.0,194.7698,194.8689,194.74,194.8292,23293.0
2023-04-03 14:50:00,196.56,196.71,196.47,196.49,15848.0,194.8193,194.968,194.7301,194.7499,15848.0
2023-04-03 14:55:00,196.49,196.52,196.42,196.52,16850.0,194.7499,194.7797,194.6806,194.7797,16850.0
2023-04-03 15:00:00,196.53,196.53,196.33,196.35,27136.0,194.7896,194.7896,194.5914,194.6112,27136.0
2023-04-03 15:05:00,196.36,196.56,196.34,196.42,15474.0,194.6211,194.8193,194.6013,194.6806,15474.0
2023-04-03 15:10:00,196.44,196.52,196.37,196.41,15216.0,194.7004,194.7797,194.631,194.6706,15216.0
2023-04-03 15:15:00,196.43,196.55,196.34,196.5,30903.0,194.6905,194.8094,194.6013,194.7598,30903.0
2023-04-03 15:20:00,196.51,196.6,196.47,196.51,33245.0,194.7698,194.859,194.7301,194.7698,33245.0
2023-04-03 15:25:00,196.53,196.68,196.5,196.61,40015.0,194.7896,194.9383,194.7598,194.8689,40015.0
2023-04-03 15:30:00,196.62,196.93,196.57,196.78,37259.0,194.8788,195.186,194.8292,195.0374,37259.0
2023-04-03 15:35:00,196.81,196.86,196.54,196.57,46540.0,195.0671,195.1167,194.7995,194.8292,46540.0
2023-04-03 15:40:00,196.58,196.58,196.35,196.52,78333.0,194.8391,194.8391,194.6112,194.7797,78333.0
2023-04-03 15:45:00,196.52,196.67,196.45,196.56,70007.0,194.7797,194.9283,194.7103,194.8193,70007.0
2023-04-03 15:50:00,196.57,196.77,196.31,196.36,126149.0,194.8292,195.0275,194.5715,194.6211,126149.0
2023-04-03 15:55:00,196.37,196.59,196.36,196.48,244046.0,194.631,194.849,194.6211,194.74,244046.0
2023-04-04 09:30:00,198.15,198.3,197.17,197.21,131647.0,196.3952,196.5439,195.4239,195.4636,131647.0
2023-04-04 09:35:00,197.21,197.53,196.67,197.53,52533.0,195.4636,195.7807,194.9283,195.7807,52533.0
2023-04-04 09:40:00,197.56,197.82,197.25,197.69,58478.0,195.8105,196.0682,195.5032,195.9393,58478.0
2023-04-04 09:45:00,197.68,198.15,197.39,197.4,43721.0,195.9294,196.3952,195.642,195.6519,43721.0
2023-04-04 09:50:00,197.48,197.99,197.39,197.91,31162.0,195.7312,196.2367,195.642,196.1574,31162.0
2023-04-04 09:55:00,197.91,198.32,197.64,198.13,34518.0,196.1574,196.5637,195.8898,196.3754,34518.0
2023-04-04 10:00:00,198.13,198.71,197.57,197.99,73358.0,196.3754,196.9503,195.8204,196.2367,73358.0
2023-04-04 10:05:00,198.05,198.08,197.71,197.75,22322.0,196.2961,196.3259,195.9591,195.9988,22322.0
2023-04-04 10:10:00,197.77,198.55,197.77,198.39,37495.0,196.0186,196.7917,196.0186,196.6331,37495.0
2023-04-04 10:15:00,198.41,198.44,197.58,197.6,27287.0,196.6529,196.6827,195.8303,195.8501,27287.0
2023-04-04 10:20:00,197.62,197.67,197.27,197.46,28812.0,195.8699,195.9195,195.523,195.7113,28812.0
2023-04-04 10:25:00,197.44,197.71,197.41,197.47,18126.0,195.6915,195.9591,195.6618,195.7213,18126.0
2023-04-04 10:30:00,197.46,197.64,197.34,197.49,34414.0,195.7113,195.8898,195.5924,195.7411,34414.0
2023-04-04 10:35:00,197.47,197.65,197.24,197.4,39616.0,195.7213,195.8997,195.4933,195.6519,39616.0
2023-04-04 10:40:00,197.38,197.6,197.15,197.56,41653.0,195.6321,195.8501,195.4041,195.8105,41653.0
2023-04-04 10:45:00,197.6,197.69,197.12,197.28,53021.0,195.8501,195.9393,195.3744,195.5329,53021.0
2023-04-04 10:50:00,197.3,197.86,197.28,197.86,37930.0,195.5528,196.1078,195.5329,196.1078,37930.0
2023-04-04 10:55:00,197.85,197.89,197.44,197.63,45961.0,196.0979,196.1375,195.6915,195.8798,45961.0
2023-04-04 11:00:00,197.61,197.76,197.51,197.73,54842.0,195.86,196.0087,195.7609,195.979,54842.0
2023-04-04 11:05:00,197.8,197.93,197.19,197.29,23775.0,196.0483,196.1772,195.4437,195.5429,23775.0
2023-04-04 11:10:00,197.27,197.52,197.04,197.49,24739.0,195.523,195.7708,195.2951,195.7411,24739.0
2023-04-04 11:15:00,197.49,197.49,197.2,197.46,29995.0,195.7411,195.7411,195.4536,195.7113,29995.0
2023-04-04 11:20:00,197.48,197.73,197.46,197.69,25786.0,195.7312,195.979,195.7113,195.9393,25786.0
2023-04-04 11:25:00,197.7,198.0,197.64,197.8,32466.0,195.9492,196.2466,195.8898,196.0483,32466.0
2023-04-04 11:30:00,197.8,197.8,197.58,197.65,36130.0,196.0483,196.0483,195.8303,195.8997,36130.0
2023-04-04 11:35:00,197.63,197.87,197.58,197.58,27560.0,195.8798,196.1177,195.8303,195.8303,27560.0
2023-04-04 11:40:00,197.6,197.61,197.23,197.48,27347.0,195.8501,195.86,195.4834,195.7312,27347.0
2023-04-04 11:45:00,197.47,197.72,197.37,197.37,32632.0,195.7213,195.969,195.6221,195.6221,32632.0
2023-04-04 11:50:00,197.34,197.7,197.33,197.67,19898.0,195.5924,195.9492,195.5825,195.9195,19898.0
2023-04-04 11:55:00,197.73,197.74,197.42,197.6,29617.0,195.979,195.9889,195.6717,195.8501,29617.0
2023-04-04 12:00:00,197.62,197.71,197.25,197.54,34507.0,195.8699,195.9591,195.5032,195.7906,34507.0
2023-04-04 12:05:00,197.53,197.53,196.98,197.13,19454.0,195.7807,195.7807,195.2356,195.3843,19454.0
2023-04-04 12:10:00,197.14,197.23,196.9,197.23,29278.0,195.3942,195.4834,195.1563,195.4834,29278.0
2023-04-04 12:15:00,197.21,197.46,197.18,197.43,25476.0,195.4636,195.7113,195.4338,195.6816,25476.0
2023-04-04 12:20:00,197.46,197.87,197.43,197.84,20662.0,195.7113,196.1177,195.6816,196.088,20662.0
2023-04-04 12:25:00,197.87,198.1,197.87,198.05,33691.0,196.1177,196.3457,196.1177,196.2961,33691.0
2023-04-04 12:30:00,198.05,198.18,198.01,198.02,20287.0,196.2961,196.425,196.2565,196.2664,20287.0
2023-04-04 12:35:00,198.0,198.05,197.9,197.94,9497.0,196.2466,196.2961,196.1474,196.1871,9497.0
2023-04-04 12:40:00,197.95,198.27,197.95,198.22,27388.0,196.197,196.5142,196.197,196.4646,27388.0
2023-04-04 12:45:00,198.23,198.26,197.94,197.94,19688.0,196.4745,196.5043,196.1871,196.1871,19688.0
2023-04-04 12:50:00,197.95,197.99,197.8,197.89,16566.0,196.197,196.2367,196.0483,196.1375,16566.0
2023-04-04 12:55:00,197.9,198.07,197.88,197.94,16624.0,196.1474,196.3159,196.1276,196.1871,16624.0
2023-04-04 13:00:00,197.95,197.95,197.73,197.83,10578.0,196.197,196.197,195.979,196.0781,10578.0
2023-04-04 13:05:00,197.81,197.93,197.72,197.82,30754.0,196.0582,196.1772,195.969,196.0682,30754.0
2023-04-04 13:10:00,197.76,197.76,197.53,197.66,20158.0,196.0087,196.0087,195.7807,195.9096,20158.0
2023-04-04 13:15:00,197.65,197.91,197.65,197.69,18865.0,195.8997,196.1574,195.8997,195.9393,18865.0
2023-04-04 13:20:00,197.69,197.96,197.63,197.96,13696.0,195.9393,196.2069,195.8798,196.2069,13696.0
2023-04-04 13:25:00,198.0,198.09,197.85,197.98,20847.0,196.2466,196.3358,196.0979,196.2267,20847.0
2023-04-04 13:30:00,197.99,198.32,197.99,198.19,37238.0,196.2367,196.5637,196.2367,196.4349,37238.0
2023-04-04 13:35:00,198.18,198.27,198.09,198.12,21748.0,196.425,196.5142,196.3358,196.3655,21748.0
2023-04-04 13:40:00,198.17,198.23,197.84,197.84,11972.0,196.4151,196.4745,196.088,196.088,11972.0
2023-04-04 13:45:00,197.84,197.91,197.66,197.9,19283.0,196.088,196.1574,195.9096,196.1474,19283.0
2023-04-04 13:50:00,197.92,198.02,197.77,197.77,12718.0,196.1673,196.2664,196.0186,196.0186,12718.0
2023-04-04 13:55:00,197.75,197.91,197.73,197.85,13831.0,195.9988,196.1574,195.979,196.0979,13831.0
2023-04-04 14:00:00,197.82,197.98,197.64,197.64,13763.0,196.0682,196.2267,195.8898,195.8898,13763.0
2023-04-04 14:05:00,197.64,197.69,197.52,197.58,17972.0,195.8898,195.9393,195.7708,195.8303,17972.0
2023-04-04 14:10:00,197.56,197.74,197.52,197.56,16075.0,195.8105,195.9889,195.7708,195.8105,16075.0
2023-04-04 14:15:00,197.59,197.82,197.52,197.6,90085.0,195.8402,196.0682,195.7708,195.8501,90085.0
2023-04-04 14:20:00,197.58,197.71,197.45,197.49,37993.0,195.8303,195.9591,195.7014,195.7411,37993.0
2023-04-04 14:25:00,197.5,197.54,197.14,197.27,74421.0,195.751,195.7906,195.3942,195.523,74421.0
2023-04-04 14:30:00,197.26,197.33,197.08,197.24,51646.0,195.5131,195.5825,195.3347,195.4933,51646.0
2023-04-04 14:35:00,197.23,197.56,197.2,197.48,45711.0,195.4834,195.8105,195.4536,195.7312,45711.0
2023-04-04 14:40:00,197.49,197.51,197.38,197.43,60007.0,195.7411,195.7609,195.6321,195.6816,60007.0
2023-04-04 14:45:00,197.43,197.52,197.41,197.47,20896.0,195.6816,195.7708,195.6618,195.7213,20896.0
2023-04-04 14:50:00,197.5,197.51,197.3,197.37,17933.0,195.751,195.7609,195.5528,195.6221,17933.0
2023-04-04 14:55:00,197.36,197.37,196.84,196.94,24431.0,195.6122,195.6221,195.0968,195.196,24431.0
2023-04-04 15:00:00,196.92,197.04,196.74,196.9,19086.0,195.1761,195.2951,194.9977,195.1563,19086.0
2023-04-04 15:05:00,196.89,196.96,196.79,196.8,24232.0,195.1464,195.2158,195.0473,195.0572,24232.0
2023-04-04 15:10:00,196.78,196.96,196.62,196.95,39040.0,195.0374,195.2158,194.8788,195.2059,39040.0
2023-04-04 15:15:00,196.94,197.12,196.91,197.07,37632.0,195.196,195.3744,195.1662,195.3248,37632.0
2023-04-04 15:20:00,197.09,197.4,197.03,197.22,75909.0,195.3446,195.6519,195.2852,195.4735,75909.0
2023-04-04 15:25:00,197.18,197.26,196.93,196.95,22881.0,195.4338,195.5131,195.186,195.2059,22881.0
2023-04-04 15:30:00,196.96,197.2,196.95,197.11,26385.0,195.2158,195.4536,195.2059,195.3644,26385.0
2023-04-04 15:35:00,197.13,197.29,196.9,197.27,32269.0,195.3843,195.5429,195.1563,195.523,32269.0
2023-04-04 15:40:00,197.3,197.47,197.05,197.05,83785.0,195.5528,195.7213,195.305,195.305,83785.0
2023-04-04 15:45:00,197.06,197.17,196.81,196.89,66504.0,195.3149,195.4239,195.0671,195.1464,66504.0
2023-04-04 15:50:00,196.92,197.15,196.88,197.11,136550.0,195.1761,195.4041,195.1365,195.3644,136550.0
2023-04-04 15:55:00,197.13,197.21,196.91,197.2,197533.0,195.3843,195.4636,195.1662,195.4536,197533.0
2023-04-05 09:30:00,198.0,198.29,196.92,197.47,165358.0,196.2466,196.534,195.1761,195.7213,165358.0
2023-04-05 09:35:00,197.47,197.56,196.34,196.59,47902.0,195.7213,195.8105,194.6013,194.849,47902.0
2023-04-05 09:40:00,196.59,197.14,196.21,196.9,26813.0,194.849,195.3942,194.4724,195.1563,26813.0
2023-04-05 09:45:00,196.9,197.21,196.44,196.53,26398.0,195.1563,195.4636,194.7004,194.7896,26398.0
2023-04-05 09:50:00,196.51,196.82,196.35,196.7,23539.0,194.7698,195.077,194.6112,194.9581,23539.0
2023-04-05 09:55:00,196.7,196.89,196.65,196.85,18642.0,194.9581,195.1464,194.9085,195.1067,18642.0
2023-04-05 10:00:00,196.91,197.17,196.67,196.8,35104.0,195.1662,195.4239,194.9283,195.0572,35104.0
2023-04-05 10:05:00,196.8,196.89,196.26,196.35,29859.0,195.0572,195.1464,194.522,194.6112,29859.0
2023-04-05 10:10:00,196.28,196.38,195.88,196.0,44816.0,194.5418,194.6409,194.1453,194.2643,44816.0
2023-04-05 10:15:00,195.99,196.0,195.64,195.96,38834.0,194.2544,194.2643,193.9075,194.2246,38834.0
2023-04-05 10:20:00,195.97,196.58,195.96,196.54,21330.0,194.2345,194.8391,194.2246,194.7995,21330.0
2023-04-05 10:25:00,196.47,196.55,195.61,195.61,14182.0,194.7301,194.8094,193.8777,193.8777,14182.0
2023-04-05 10:30:00,195.55,196.03,195.5,195.65,28310.0,193.8183,194.294,193.7687,193.9174,28310.0
2023-04-05 10:35:00,195.59,195.69,195.34,195.61,22705.0,193.8579,193.957,193.6101,193.8777,22705.0
2023-04-05 10:40:00,195.61,195.61,194.81,194.81,32677.0,193.8777,193.8777,193.0848,193.0848,32677.0
2023-04-05 10:45:00,194.77,194.82,194.57,194.65,54142.0,193.0452,193.0947,192.8469,192.9262,54142.0
2023-04-05 10:50:00,194.64,194.68,194.02,194.27,48928.0,192.9163,192.956,192.3018,192.5496,48928.0
2023-04-05 10:55:00,194.25,194.42,193.8,193.8,32021.0,192.5298,192.6983,192.0838,192.0838,32021.0
2023-04-05 11:00:00,193.8,194.07,193.73,193.99,24433.0,192.0838,192.3514,192.0144,192.2721,24433.0
2023-04-05 11:05:00,194.03,194.3,194.0,194.21,108108.0,192.3117,192.5793,192.282,192.4901,108108.0
2023-04-05 11:10:00,194.2,194.6,194.19,194.48,33868.0,192.4802,192.8767,192.4703,192.7577,33868.0
2023-04-05 11:15:00,194.44,194.55,193.92,193.92,23998.0,192.7181,192.8271,192.2027,192.2027,23998.0
2023-04-05 11:20:00,193.95,194.35,193.92,194.35,32218.0,192.2324,192.6289,192.2027,192.6289,32218.0
2023-04-05 11:25:00,194.36,194.45,194.21,194.25,20618.0,192.6388,192.728,192.4901,192.5298,20618.0
2023-04-05 11:30:00,194.26,194.74,194.2,194.71,27276.0,192.5397,193.0154,192.4802,192.9857,27276.0
2023-04-05 11:35:00,194.67,194.84,194.6,194.72,22106.0,192.9461,193.1145,192.8767,192.9956,22106.0
2023-04-05 11:40:00,194.73,194.84,194.57,194.7,26148.0,193.0055,193.1145,192.8469,192.9758,26148.0
2023-04-05 11:45:00,194.7,195.07,194.67,195.03,37052.0,192.9758,193.3425,192.9461,193.3029,37052.0
2023-04-05 11:50:00,195.06,195.2,194.92,194.95,26058.0,193.3326,193.4714,193.1938,193.2236,26058.0
2023-04-05 11:55:00,194.95,195.37,194.92,195.35,17229.0,193.2236,193.6399,193.1938,193.62,17229.0
2023-04-05 12:00:00,195.37,195.47,195.21,195.34,20006.0,193.6399,193.739,193.4813,193.6101,20006.0
2023-04-05 12:05:00,195.33,195.33,194.84,194.87,12289.0,193.6002,193.6002,193.1145,193.1443,12289.0
2023-04-05 12:10:00,194.86,195.07,194.86,194.93,10201.0,193.1344,193.3425,193.1344,193.2038,10201.0
2023-04-05 12:15:00,194.98,195.06,194.65,195.06,21658.0,193.2533,193.3326,192.9262,193.3326,21658.0
2023-04-05 12:20:00,195.07,195.15,194.89,195.09,10683.0,193.3425,193.4218,193.1641,193.3623,10683.0
2023-04-05 12:25:00,195.12,195.12,194.48,194.63,30178.0,193.3921,193.3921,192.7577,192.9064,30178.0
2023-04-05 12:30:00,194.64,194.76,194.51,194.74,9816.0,192.9163,193.0353,192.7875,193.0154,9816.0
2023-04-05 12:35:00,194.76,194.98,194.72,194.73,20878.0,193.0353,193.2533,192.9956,193.0055,20878.0
2023-04-05 12:40:00,194.7,194.81,194.6,194.78,25206.0,192.9758,193.0848,192.8767,193.0551,25206.0
2023-04-05 12:45:00,194.77,194.83,194.58,194.59,13377.0,193.0452,193.1046,192.8568,192.8668,13377.0
2023-04-05 12:50:00,194.59,194.69,194.34,194.69,12637.0,192.8668,192.9659,192.619,192.9659,12637.0
2023-04-05 12:55:00,194.68,194.88,194.64,194.8,22057.0,192.956,193.1542,192.9163,193.0749,22057.0
2023-04-05 13:00:00,194.82,194.82,194.54,194.69,17613.0,193.0947,193.0947,192.8172,192.9659,17613.0
2023-04-05 13:05:00,194.7,194.76,194.44,194.45,15711.0,192.9758,193.0353,192.7181,192.728,15711.0
2023-04-05 13:10:00,194.45,194.51,194.3,194.36,33904.0,192.728,192.7875,192.5793,192.6388,33904.0
2023-04-05 13:15:00,194.35,194.46,194.25,194.41,31163.0,192.6289,192.7379,192.5298,192.6884,31163.0
2023-04-05 13:20:00,194.42,194.43,193.95,194.04,34051.0,192.6983,192.7082,192.2324,192.3216,34051.0
2023-04-05 13:25:00,194.03,194.26,194.01,194.02,15849.0,192.3117,192.5397,192.2919,192.3018,15849.0
2023-04-05 13:30:00,194.01,194.24,193.96,194.07,35348.0,192.2919,192.5199,192.2423,192.3514,35348.0
2023-04-05 13:35:00,194.08,194.38,194.03,194.35,20586.0,192.3613,192.6586,192.3117,192.6289,20586.0
2023-04-05 13:40:00,194.36,194.39,194.16,194.29,18331.0,192.6388,192.6685,192.4406,192.5694,18331.0
2023-04-05 13:45:00,194.3,194.34,194.19,194.31,13765.0,192.5793,192.619,192.4703,192.5892,13765.0
2023-04-05 13:50:00,194.3,194.56,194.3,194.51,17292.0,192.5793,192.837,192.5793,192.7875,17292.0
2023-04-05 13:55:00,194.5,194.9,194.5,194.84,34550.0,192.7776,193.174,192.7776,193.1145,34550.0
2023-04-05 14:00:00,194.85,195.23,194.85,195.13,34768.0,193.1245,193.5011,193.1245,193.402,34768.0
2023-04-05 14:05:00,195.15,195.3,194.98,194.98,18639.0,193.4218,193.5705,193.2533,193.2533,18639.0
2023-04-05 14:10:00,194.99,194.99,194.85,194.96,16468.0,193.2632,193.2632,193.1245,193.2335,16468.0
2023-04-05 14:15:00,194.98,195.17,194.97,195.1,21127.0,193.2533,193.4416,193.2434,193.3722,21127.0
2023-04-05 14:20:00,195.07,195.09,194.84,194.94,12750.0,193.3425,193.3623,193.1145,193.2137,12750.0
2023-04-05 14:25:00,194.93,195.0,194.83,194.83,17120.0,193.2038,193.2731,193.1046,193.1046,17120.0
2023-04-05 14:30:00,194.83,195.11,194.76,195.04,23759.0,193.1046,193.3822,193.0353,193.3128,23759.0
2023-04-05 14:35:00,195.03,195.35,195.01,195.17,14037.0,193.3029,193.62,193.283,193.4416,14037.0
2023-04-05 14:40:00,195.14,195.23,194.99,195.08,18631.0,193.4119,193.5011,193.2632,193.3524,18631.0
2023-04-05 14:45:00,195.1,195.31,195.08,195.17,13719.0,193.3722,193.5804,193.3524,193.4416,13719.0
2023-04-05 14:50:00,195.16,195.23,194.99,195.01,11426.0,193.4317,193.5011,193.2632,193.283,11426.0
2023-04-05 14:55:00,195.02,195.05,194.94,194.97,11299.0,193.293,193.3227,193.2137,193.2434,11299.0
2023-04-05 15:00:00,194.94,195.04,194.83,194.94,27341.0,193.2137,193.3128,193.1046,193.2137,27341.0
2023-04-05 15:05:00,194.94,195.05,194.8,194.82,22724.0,193.2137,193.3227,193.0749,193.0947,22724.0
2023-04-05 15:10:00,194.82,194.84,194.65,194.83,15697.0,193.0947,193.1145,192.9262,193.1046,15697.0
2023-04-05 15:15:00,194.81,194.96,194.81,194.9,24587.0,193.0848,193.2335,193.0848,193.174,24587.0
2023-04-05 15:20:00,194.9,195.1,194.9,195.0,23160.0,193.174,193.3722,193.174,193.2731,23160.0
2023-04-05 15:25:00,195.03,195.12,194.92,194.94,20619.0,193.3029,193.3921,193.1938,193.2137,20619.0
2023-04-05 15:30:00,194.95,195.14,194.92,195.05,27698.0,193.2236,193.4119,193.1938,193.3227,27698.0
2023-04-05 15:35:00,195.04,195.19,194.94,194.95,34063.0,193.3128,193.4614,193.2137,193.2236,34063.0
2023-04-05 15:40:00,194.95,195.12,194.83,195.09,37708.0,193.2236,193.3921,193.1046,193.3623,37708.0
2023-04-05 15:45:00,195.08,195.17,194.94,194.99,46022.0,193.3524,193.4416,193.2137,193.2632,46022.0
2023-04-05 15:50:00,195.02,195.42,195.02,195.4,85750.0,193.293,193.6894,193.293,193.6696,85750.0
2023-04-05 15:55:00,195.4,195.44,195.14,195.31,210241.0,193.6696,193.7092,193.4119,193.5804,210241.0
2023-04-06 09:30:00,194.0,194.07,192.26,192.3,154614.0,192.282,192.3514,190.5574,190.597,154614.0
2023-04-06 09:35:00,192.33,192.33,190.75,191.38,241609.0,190.6268,190.6268,189.0608,189.6852,241609.0
2023-04-06 09:40:00,191.34,191.4,190.58,190.93,141993.0,189.6455,189.705,188.8923,189.2392,141993.0
2023-04-06 09:45:00,190.9,191.35,190.46,190.68,133660.0,189.2094,189.6555,188.7733,188.9914,133660.0
2023-04-06 09:50:00,190.69,191.23,190.67,190.87,111186.0,189.0013,189.5365,188.9815,189.1797,111186.0
2023-04-06 09:55:00,190.87,190.93,189.6,190.15,298738.0,189.1797,189.2392,187.921,188.4661,298738.0
2023-04-06 10:00:00,190.19,191.03,190.16,190.66,125737.0,188.5057,189.3383,188.476,188.9716,125737.0
2023-04-06 10:05:00,190.67,191.77,190.67,191.69,79914.0,188.9815,190.0717,188.9815,189.9924,79914.0
2023-04-06 10:10:00,191.7,192.04,191.59,191.77,62418.0,190.0024,190.3393,189.8933,190.0717,62418.0
2023-04-06 10:15:00,191.76,192.12,191.4,191.43,46396.0,190.0618,190.4186,189.705,189.7347,46396.0
2023-04-06 10:20:00,191.43,191.48,191.13,191.2,46488.0,189.7347,189.7843,189.4374,189.5068,46488.0
2023-04-06 10:25:00,191.17,191.35,190.92,191.08,61262.0,189.477,189.6555,189.2293,189.3878,61262.0
2023-04-06 10:30:00,191.09,191.25,190.69,190.84,74575.0,189.3978,189.5563,189.0013,189.15,74575.0
2023-04-06 10:35:00,190.82,191.29,190.73,190.89,41821.0,189.1301,189.596,189.0409,189.1995,41821.0
2023-04-06 10:40:00,190.91,191.05,190.58,190.71,17005.0,189.2194,189.3581,188.8923,189.0211,17005.0
2023-04-06 10:45:00,190.75,191.11,190.75,190.92,28576.0,189.0608,189.4176,189.0608,189.2293,28576.0
2023-04-06 10:50:00,190.87,190.89,190.51,190.58,38976.0,189.1797,189.1995,188.8229,188.8923,38976.0
2023-04-06 10:55:00,190.59,190.65,190.29,190.46,40630.0,188.9022,188.9617,188.6048,188.7733,40630.0
2023-04-06 11:00:00,190.46,191.12,190.33,191.09,45282.0,188.7733,189.4275,188.6445,189.3978,45282.0
2023-04-06 11:05:00,191.07,191.58,191.06,191.56,44713.0,189.3779,189.8834,189.368,189.8636,44713.0
2023-04-06 11:10:00,191.59,191.83,191.36,191.76,28362.0,189.8933,190.1312,189.6654,190.0618,28362.0
2023-04-06 11:15:00,191.77,191.84,191.59,191.82,37453.0,190.0717,190.1411,189.8933,190.1213,37453.0
2023-04-06 11:20:00,191.84,192.35,191.84,191.94,68771.0,190.1411,190.6466,190.1411,190.2402,68771.0
2023-04-06 11:25:00,191.93,191.93,191.46,191.48,23801.0,190.2303,190.2303,189.7645,189.7843,23801.0
2023-04-06 11:30:00,191.48,191.66,191.27,191.66,36298.0,189.7843,189.9627,189.5762,189.9627,36298.0
2023-04-06 11:35:00,191.64,191.85,191.53,191.8,33518.0,189.9429,190.151,189.8339,190.1015,33518.0
2023-04-06 11:40:00,191.84,191.94,191.77,191.93,47927.0,190.1411,190.2402,190.0717,190.2303,47927.0
2023-04-06 11:45:00,191.93,192.18,191.83,191.99,35572.0,190.2303,190.4781,190.1312,190.2898,35572.0
2023-04-06 11:50:00,191.97,192.0,191.87,191.92,31791.0,190.27,190.2997,190.1708,190.2204,31791.0
2023-04-06 11:55:00,191.92,192.14,191.9,192.02,24747.0,190.2204,190.4385,190.2006,190.3195,24747.0
2023-04-06 12:00:00,192.06,192.56,192.06,192.56,36003.0,190.3592,190.8547,190.3592,190.8547,36003.0
2023-04-06 12:05:00,192.56,192.63,192.32,192.33,28405.0,190.8547,190.9241,190.6169,190.6268,28405.0
2023-04-06 12:10:00,192.31,192.51,192.23,192.47,28756.0,190.607,190.8052,190.5277,190.7655,28756.0
2023-04-06 12:15:00,192.46,192.51,192.38,192.49,28070.0,190.7556,190.8052,190.6763,190.7854,28070.0
2023-04-06 12:20:00,192.49,192.49,192.25,192.3,23242.0,190.7854,190.7854,190.5475,190.597,23242.0
2023-04-06 12:25:00,192.27,192.54,192.2,192.51,15458.0,190.5673,190.8349,190.4979,190.8052,15458.0
2023-04-06 12:30:00,192.51,192.84,192.5,192.61,19335.0,190.8052,191.1323,190.7953,190.9043,19335.0
2023-04-06 12:35:00,192.62,192.73,192.55,192.61,20451.0,190.9142,191.0232,190.8448,190.9043,20451.0
2023-04-06 12:40:00,192.63,192.77,192.51,192.66,17295.0,190.9241,191.0629,190.8052,190.9539,17295.0
2023-04-06 12:45:00,192.67,192.7,192.39,192.39,25169.0,190.9638,190.9935,190.6862,190.6862,25169.0
2023-04-06 12:50:00,192.43,192.49,192.3,192.3,19184.0,190.7259,190.7854,190.597,190.597,19184.0
2023-04-06 12:55:00,192.28,192.29,192.13,192.19,31134.0,190.5772,190.5871,190.4285,190.488,31134.0
2023-04-06 13:00:00,192.2,192.33,192.03,192.29,25296.0,190.4979,190.6268,190.3294,190.5871,25296.0
2023-04-06 13:05:00,192.28,192.63,192.28,192.55,12072.0,190.5772,190.9241,190.5772,190.8448,12072.0
2023-04-06 13:10:00,192.55,192.74,192.52,192.69,15831.0,190.8448,191.0331,190.8151,190.9836,15831.0
2023-04-06 13:15:00,192.67,192.91,192.67,192.9,24972.0,190.9638,191.2016,190.9638,191.1917,24972.0
2023-04-06 13:20:00,192.9,193.0,192.89,192.9,19609.0,191.1917,191.2908,191.1818,191.1917,19609.0
2023-04-06 13:25:00,192.89,192.98,192.86,192.88,14602.0,191.1818,191.271,191.1521,191.1719,14602.0
2023-04-06 13:30:00,192.88,193.01,192.67,192.68,27908.0,191.1719,191.3008,190.9638,190.9737,27908.0
2023-04-06 13:35:00,192.69,193.02,192.66,192.89,19626.0,190.9836,191.3107,190.9539,191.1818,19626.0
2023-04-06 13:40:00,192.9,192.95,192.69,192.88,25130.0,191.1917,191.2413,190.9836,191.1719,25130.0
2023-04-06 13:45:00,192.9,192.93,192.72,192.75,24116.0,191.1917,191.2215,191.0133,191.0431,24116.0
2023-04-06 13:50:00,192.74,192.98,192.73,192.82,39654.0,191.0331,191.271,191.0232,191.1124,39654.0
2023-04-06 13:55:00,192.84,192.92,192.79,192.88,19012.0,191.1323,191.2116,191.0827,191.1719,19012.0
2023-04-06 14:00:00,192.88,192.99,192.75,192.76,19261.0,191.1719,191.2809,191.0431,191.053,19261.0
2023-04-06 14:05:00,192.76,192.76,192.53,192.55,24931.0,191.053,191.053,190.825,190.8448,24931.0
2023-04-06 14:10:00,192.54,192.68,192.44,192.6,38637.0,190.8349,190.9737,190.7358,190.8944,38637.0
2023-04-06 14:15:00,192.62,192.8,192.6,192.7,22218.0,190.9142,191.0926,190.8944,190.9935,22218.0
2023-04-06 14:20:00,192.7,192.75,192.6,192.66,17527.0,190.9935,191.0431,190.8944,190.9539,17527.0
2023-04-06 14:25:00,192.67,192.8,192.62,192.78,21313.0,190.9638,191.0926,190.9142,191.0728,21313.0
2023-04-06 14:30:00,192.78,193.0,192.77,192.95,40534.0,191.0728,191.2908,191.0629,191.2413,40534.0
2023-04-06 14:35:00,192.95,192.97,192.8,192.8,18431.0,191.2413,191.2611,191.0926,191.0926,18431.0
2023-04-06 14:40:00,192.8,192.83,192.66,192.75,23063.0,191.0926,191.1223,190.9539,191.0431,23063.0
2023-04-06 14:45:00,192.74,192.95,192.73,192.78,20469.0,191.0331,191.2413,191.0232,191.0728,20469.0
2023-04-06 14:50:00,192.82,192.89,192.78,192.8,17080.0,191.1124,191.1818,191.0728,191.0926,17080.0
2023-04-06 14:55:00,192.8,192.8,192.52,192.54,58972.0,191.0926,191.0926,190.8151,190.8349,58972.0
2023-04-06 15:00:00,192.55,192.76,192.54,192.74,41966.0,190.8448,191.053,190.8349,191.0331,41966.0
2023-04-06 15:05:00,192.75,192.85,192.7,192.73,31300.0,191.0431,191.1422,190.9935,191.0232,31300.0
2023-04-06 15:10:00,192.73,192.74,192.62,192.65,30741.0,191.0232,191.0331,190.9142,190.9439,30741.0
2023-04-06 15:15:00,192.63,192.72,192.61,192.67,30099.0,190.9241,191.0133,190.9043,190.9638,30099.0
2023-04-06 15:20:00,192.67,192.84,192.62,192.7,33906.0,190.9638,191.1323,190.9142,190.9935,33906.0
2023-04-06 15:25:00,192.7,192.94,192.68,192.88,37278.0,190.9935,191.2314,190.9737,191.1719,37278.0
2023-04-06 15:30:00,192.9,193.09,192.87,192.95,42619.0,191.1917,191.38,191.162,191.2413,42619.0
2023-04-06 15:35:00,192.96,192.98,192.81,192.82,36321.0,191.2512,191.271,191.1025,191.1124,36321.0
2023-04-06 15:40:00,192.84,192.87,192.69,192.74,61124.0,191.1323,191.162,190.9836,191.0331,61124.0
2023-04-06 15:45:00,192.74,193.08,192.71,193.08,81568.0,191.0331,191.3701,191.0034,191.3701,81568.0
2023-04-06 15:50:00,193.08,193.11,192.67,192.7,146942.0,191.3701,191.3999,190.9638,190.9935,146942.0
2023-04-06 15:55:00,192.71,192.82,192.52,192.57,274526.0,191.0034,191.1124,190.8151,190.8646,274526.0
2023-04-10 09:30:00,190.59,191.1,190.01,190.57,110684.0,188.9022,189.4077,188.3273,188.8824,110684.0
2023-04-10 09:35:00,190.55,190.55,189.28,189.94,112584.0,188.8625,188.8625,187.6038,188.2579,112584.0
2023-04-10 09:40:00,189.92,190.38,189.39,190.29,39062.0,188.2381,188.694,187.7128,188.6048,39062.0
2023-04-10 09:45:00,190.34,190.92,190.25,190.5,58980.0,188.6544,189.2293,188.5652,188.813,58980.0
2023-04-10 09:50:00,190.49,190.69,190.35,190.66,29937.0,188.8031,189.0013,188.6643,188.9716,29937.0
2023-04-10 09:55:00,190.73,191.61,190.64,191.46,48302.0,189.0409,189.9132,188.9517,189.7645,48302.0
2023-04-10 10:00:00,191.49,191.49,190.88,190.99,35845.0,189.7942,189.7942,189.1896,189.2986,35845.0
2023-04-10 10:05:00,191.13,191.27,190.69,191.16,32361.0,189.4374,189.5762,189.0013,189.4671,32361.0
2023-04-10 10:10:00,191.14,191.6,191.04,191.42,22213.0,189.4473,189.9032,189.3482,189.7248,22213.0
2023-04-10 10:15:00,191.46,191.75,191.4,191.64,29855.0,189.7645,190.0519,189.705,189.9429,29855.0
2023-04-10 10:20:00,191.59,191.68,191.39,191.47,22209.0,189.8933,189.9825,189.6951,189.7744,22209.0
2023-04-10 10:25:00,191.44,191.46,191.16,191.36,17042.0,189.7447,189.7645,189.4671,189.6654,17042.0
2023-04-10 10:30:00,191.46,191.68,191.43,191.45,17208.0,189.7645,189.9825,189.7347,189.7546,17208.0
2023-04-10 10:35:00,191.47,191.78,191.46,191.64,19329.0,189.7744,190.0816,189.7645,189.9429,19329.0
2023-04-10 10:40:00,191.62,191.96,191.31,191.88,17910.0,189.9231,190.2601,189.6158,190.1808,17910.0
2023-04-10 10:45:00,191.86,191.87,191.56,191.74,17121.0,190.1609,190.1708,189.8636,190.042,17121.0
2023-04-10 10:50:00,191.75,191.89,191.65,191.78,19437.0,190.0519,190.1907,189.9528,190.0816,19437.0
2023-04-10 10:55:00,191.83,191.94,191.66,191.66,21608.0,190.1312,190.2402,189.9627,189.9627,21608.0
2023-04-10 11:00:00,191.68,191.94,191.59,191.85,19506.0,189.9825,190.2402,189.8933,190.151,19506.0
2023-04-10 11:05:00,191.88,192.13,191.85,191.86,26330.0,190.1808,190.4285,190.151,190.1609,26330.0
2023-04-10 11:10:00,191.85,192.18,191.84,192.12,25587.0,190.151,190.4781,190.1411,190.4186,25587.0
2023-04-10 11:15:00,192.09,192.24,191.88,191.97,26042.0,190.3889,190.5376,190.1808,190.27,26042.0
2023-04-10 11:20:00,192.01,192.18,191.82,191.85,21757.0,190.3096,190.4781,190.1213,190.151,21757.0
2023-04-10 11:25:00,191.84,192.0,191.78,191.95,16382.0,190.1411,190.2997,190.0816,190.2501,16382.0
2023-04-10 11:30:00,191.97,192.0,191.74,191.75,12710.0,190.27,190.2997,190.042,190.0519,12710.0
2023-04-10 11:35:00,191.74,192.0,191.66,192.0,14497.0,190.042,190.2997,189.9627,190.2997,14497.0
2023-04-10 11:40:00,192.02,192.21,191.97,192.06,13872.0,190.3195,190.5078,190.27,190.3592,13872.0
2023-04-10 11:45:00,192.09,192.35,192.06,192.29,18907.0,190.3889,190.6466,190.3592,190.5871,18907.0
2023-04-10 11:50:00,192.29,192.3,191.85,191.95,23061.0,190.5871,190.597,190.151,190.2501,23061.0
2023-04-10 11:55:00,191.94,191.96,191.55,191.59,19420.0,190.2402,190.2601,189.8537,189.8933,19420.0
2023-04-10 12:00:00,191.58,191.58,191.29,191.37,39671.0,189.8834,189.8834,189.596,189.6753,39671.0
2023-04-10 12:05:00,191.36,191.46,191.21,191.44,32681.0,189.6654,189.7645,189.5167,189.7447,32681.0
2023-04-10 12:10:00,191.43,191.52,191.35,191.44,19895.0,189.7347,189.8239,189.6555,189.7447,19895.0
2023-04-10 12:15:00,191.43,191.68,191.4,191.65,15903.0,189.7347,189.9825,189.705,189.9528,15903.0
2023-04-10 12:20:00,191.67,191.79,191.55,191.77,18738.0,189.9726,190.0916,189.8537,190.0717,18738.0
2023-04-10 12:25:00,191.79,191.82,191.67,191.67,16556.0,190.0916,190.1213,189.9726,189.9726,16556.0
2023-04-10 12:30:00,191.66,191.85,191.64,191.76,18611.0,189.9627,190.151,189.9429,190.0618,18611.0
2023-04-10 12:35:00,191.78,192.17,191.72,192.0,34183.0,190.0816,190.4682,190.0222,190.2997,34183.0
2023-04-10 12:40:00,192.0,192.3,191.98,192.18,14778.0,190.2997,190.597,190.2799,190.4781,14778.0
2023-04-10 12:45:00,192.21,192.54,192.21,192.52,21043.0,190.5078,190.8349,190.5078,190.8151,21043.0
2023-04-10 12:50:00,192.55,192.55,192.08,192.08,15515.0,190.8448,190.8448,190.379,190.379,15515.0
2023-04-10 12:55:00,192.06,192.22,192.02,192.19,18571.0,190.3592,190.5177,190.3195,190.488,18571.0
2023-04-10 13:00:00,192.17,192.35,192.1,192.13,19915.0,190.4682,190.6466,190.3988,190.4285,19915.0
2023-04-10 13:05:00,192.14,192.4,192.11,192.37,25025.0,190.4385,190.6962,190.4087,190.6664,25025.0
2023-04-10 13:10:00,192.36,192.52,192.28,192.42,18308.0,190.6565,190.8151,190.5772,190.716,18308.0
2023-04-10 13:15:00,192.43,192.47,192.11,192.25,45527.0,190.7259,190.7655,190.4087,190.5475,45527.0
2023-04-10 13:20:00,192.25,192.39,192.19,192.38,25712.0,190.5475,190.6862,190.488,190.6763,25712.0
2023-04-10 13:25:00,192.39,192.47,192.32,192.43,28223.0,190.6862,190.7655,190.6169,190.7259,28223.0
2023-04-10 13:30:00,192.44,192.45,192.08,192.19,17628.0,190.7358,190.7457,190.379,190.488,17628.0
2023-04-10 13:35:00,192.16,192.17,191.98,191.99,12607.0,190.4583,190.4682,190.2799,190.2898,12607.0
2023-04-10 13:40:00,191.97,191.99,191.75,191.86,15529.0,190.27,190.2898,190.0519,190.1609,15529.0
2023-04-10 13:45:00,191.9,192.2,191.88,192.17,15088.0,190.2006,190.4979,190.1808,190.4682,15088.0
2023-04-10 13:50:00,192.19,192.2,191.87,191.87,17180.0,190.488,190.4979,190.1708,190.1708,17180.0
2023-04-10 13:55:00,191.86,192.01,191.84,192.0,12197.0,190.1609,190.3096,190.1411,190.2997,12197.0
2023-04-10 14:00:00,192.02,192.2,191.86,192.2,13831.0,190.3195,190.4979,190.1609,190.4979,13831.0
2023-04-10 14:05:00,192.23,192.37,192.19,192.22,18791.0,190.5277,190.6664,190.488,190.5177,18791.0
2023-04-10 14:10:00,192.18,192.33,192.1,192.21,14381.0,190.4781,190.6268,190.3988,190.5078,14381.0
2023-04-10 14:15:00,192.25,192.45,192.25,192.29,27606.0,190.5475,190.7457,190.5475,190.5871,27606.0
2023-04-10 14:20:00,192.26,192.3,192.07,192.08,25167.0,190.5574,190.597,190.3691,190.379,25167.0
2023-04-10 14:25:00,192.06,192.13,191.9,191.97,14387.0,190.3592,190.4285,190.2006,190.27,14387.0
2023-04-10 14:30:00,191.98,192.11,191.96,191.98,15354.0,190.2799,190.4087,190.2601,190.2799,15354.0
2023-04-10 14:35:00,192.0,192.02,191.9,191.93,15627.0,190.2997,190.3195,190.2006,190.2303,15627.0
2023-04-10 14:40:00,191.91,191.96,191.61,191.67,17945.0,190.2105,190.2601,189.9132,189.9726,17945.0
2023-04-10 14:45:00,191.65,191.89,191.65,191.75,26523.0,189.9528,190.1907,189.9528,190.0519,26523.0
2023-04-10 14:50:00,191.79,192.06,191.79,192.0,14680.0,190.0916,190.3592,190.0916,190.2997,14680.0
2023-04-10 14:55:00,192.0,192.24,191.99,192.19,13663.0,190.2997,190.5376,190.2898,190.488,13663.0
2023-04-10 15:00:00,192.21,192.24,191.9,192.05,27066.0,190.5078,190.5376,190.2006,190.3493,27066.0
2023-04-10 15:05:00,192.08,192.16,192.02,192.07,11436.0,190.379,190.4583,190.3195,190.3691,11436.0
2023-04-10 15:10:00,192.04,192.06,191.85,191.87,16695.0,190.3393,190.3592,190.151,190.1708,16695.0
2023-04-10 15:15:00,191.87,191.95,191.85,191.94,16921.0,190.1708,190.2501,190.151,190.2402,16921.0
2023-04-10 15:20:00,191.97,192.0,191.76,191.81,24964.0,190.27,190.2997,190.0618,190.1114,24964.0
2023-04-10 15:25:00,191.81,191.86,191.7,191.73,28352.0,190.1114,190.1609,190.0024,190.0321,28352.0
2023-04-10 15:30:00,191.73,191.95,191.6,191.63,40997.0,190.0321,190.2501,189.9032,189.933,40997.0
2023-04-10 15:35:00,191.6,191.64,191.5,191.61,74842.0,189.9032,189.9429,189.8041,189.9132,74842.0
2023-04-10 15:40:00,191.61,191.65,191.36,191.51,92496.0,189.9132,189.9528,189.6654,189.814,92496.0
2023-04-10 15:45:00,191.5,191.6,191.42,191.46,118660.0,189.8041,189.9032,189.7248,189.7645,118660.0
2023-04-10 15:50:00,191.43,191.59,191.0,191.11,317521.0,189.7347,189.8933,189.3086,189.4176,317521.0
2023-04-10 15:55:00,191.12,191.52,190.89,191.47,508050.0,189.4275,189.8239,189.1995,189.7744,508050.0
2023-04-11 09:30:00,189.06,190.46,189.06,190.45,142633.0,187.3857,188.7733,187.3857,188.7634,142633.0
2023-04-11 09:35:00,190.42,190.42,189.26,189.35,55201.0,188.7337,188.7337,187.584,187.6732,55201.0
2023-04-11 09:40:00,189.37,189.85,188.81,189.78,63718.0,187.693,188.1687,187.1379,188.0994,63718.0
2023-04-11 09:45:00,189.73,190.03,189.67,189.67,55405.0,188.0498,188.3471,187.9903,187.9903,55405.0
2023-04-11 09:50:00,189.69,189.8,188.94,189.2,40210.0,188.0102,188.1192,187.2668,187.5245,40210.0
2023-04-11 09:55:00,189.19,189.56,189.19,189.46,62143.0,187.5146,187.8813,187.5146,187.7822,62143.0
2023-04-11 10:00:00,189.45,189.68,189.43,189.58,37395.0,187.7723,188.0002,187.7525,187.9011,37395.0
2023-04-11 10:05:00,189.56,189.56,189.02,189.05,69399.0,187.8813,187.8813,187.3461,187.3758,69399.0
2023-04-11 10:10:00,189.15,189.15,188.62,188.91,63356.0,187.4749,187.4749,186.9496,187.2371,63356.0
2023-04-11 10:15:00,188.91,188.97,188.4,188.49,45009.0,187.2371,187.2965,186.7316,186.8208,45009.0
2023-04-11 10:20:00,188.46,188.59,188.28,188.58,39766.0,186.791,186.9199,186.6126,186.91,39766.0
2023-04-11 10:25:00,188.59,189.07,188.58,188.96,65537.0,186.9199,187.3956,186.91,187.2866,65537.0
2023-04-11 10:30:00,189.0,189.07,188.3,188.36,52273.0,187.3263,187.3956,186.6325,186.6919,52273.0
2023-04-11 10:35:00,188.35,188.4,187.9,187.96,40493.0,186.682,186.7316,186.236,186.2955,40493.0
2023-04-11 10:40:00,187.93,188.45,187.93,188.0,44459.0,186.2657,186.7811,186.2657,186.3351,44459.0
2023-04-11 10:45:00,188.0,188.3,187.75,188.18,44962.0,186.3351,186.6325,186.0873,186.5135,44962.0
2023-04-11 10:50:00,188.22,188.38,188.21,188.31,28116.0,186.5532,186.7118,186.5433,186.6424,28116.0
2023-04-11 10:55:00,188.3,188.3,188.02,188.03,40876.0,186.6325,186.6325,186.3549,186.3649,40876.0
2023-04-11 11:00:00,188.03,188.27,187.85,188.18,30772.0,186.3649,186.6027,186.1864,186.5135,30772.0
2023-04-11 11:05:00,188.22,188.5,188.22,188.4,38808.0,186.5532,186.8307,186.5532,186.7316,38808.0
2023-04-11 11:10:00,188.39,188.4,187.96,188.18,25727.0,186.7217,186.7316,186.2955,186.5135,25727.0
2023-04-11 11:15:00,188.21,188.5,188.2,188.48,24623.0,186.5433,186.8307,186.5333,186.8109,24623.0
2023-04-11 11:20:00,188.48,188.59,188.44,188.5,18764.0,186.8109,186.9199,186.7712,186.8307,18764.0
2023-04-11 11:25:00,188.49,188.49,188.17,188.17,31754.0,186.8208,186.8208,186.5036,186.5036,31754.0
2023-04-11 11:30:00,188.16,188.18,187.75,187.85,41429.0,186.4937,186.5135,186.0873,186.1864,41429.0
2023-04-11 11:35:00,187.8,187.8,187.34,187.63,42008.0,186.1369,186.1369,185.681,185.9684,42008.0
2023-04-11 11:40:00,187.68,187.72,187.31,187.44,28028.0,186.018,186.0576,185.6512,185.7801,28028.0
2023-04-11 11:45:00,187.48,187.8,187.31,187.79,38075.0,185.8197,186.1369,185.6512,186.127,38075.0
2023-04-11 11:50:00,187.81,187.93,187.65,187.91,25576.0,186.1468,186.2657,185.9882,186.2459,25576.0
2023-04-11 11:55:00,187.91,188.17,187.9,188.1,23778.0,186.2459,186.5036,186.236,186.4342,23778.0
2023-04-11 12:00:00,188.14,188.45,188.13,188.45,14742.0,186.4739,186.7811,186.464,186.7811,14742.0
2023-04-11 12:05:00,188.45,188.59,188.24,188.59,19376.0,186.7811,186.9199,186.573,186.9199,19376.0
2023-04-11 12:10:00,188.59,189.03,188.58,188.9,30578.0,186.9199,187.356,186.91,187.2272,30578.0
2023-04-11 12:15:00,188.93,188.96,188.69,188.88,16506.0,187.2569,187.2866,187.019,187.2073,16506.0
2023-04-11 12:20:00,188.91,189.04,188.81,189.0,19619.0,187.2371,187.3659,187.1379,187.3263,19619.0
2023-04-11 12:25:00,189.02,189.02,188.69,188.85,16376.0,187.3461,187.3461,187.019,187.1776,16376.0
2023-04-11 12:30:00,188.88,188.94,188.69,188.72,18317.0,187.2073,187.2668,187.019,187.0487,18317.0
2023-04-11 12:35:00,188.72,188.73,188.46,188.58,22107.0,187.0487,187.0587,186.791,186.91,22107.0
2023-04-11 12:40:00,188.6,188.7,188.52,188.63,17947.0,186.9298,187.0289,186.8505,186.9595,17947.0
2023-04-11 12:45:00,188.74,188.82,188.61,188.66,13132.0,187.0686,187.1479,186.9397,186.9893,13132.0
2023-04-11 12:50:00,188.66,188.81,188.62,188.66,12962.0,186.9893,187.1379,186.9496,186.9893,12962.0
2023-04-11 12:55:00,188.7,188.81,188.59,188.81,15427.0,187.0289,187.1379,186.9199,187.1379,15427.0
2023-04-11 13:00:00,188.82,188.86,188.6,188.73,16909.0,187.1479,187.1875,186.9298,187.0587,16909.0
2023-04-11 13:05:00,188.72,188.79,188.61,188.65,13388.0,187.0487,187.1181,186.9397,186.9794,13388.0
2023-04-11 13:10:00,188.65,188.73,188.31,188.33,14078.0,186.9794,187.0587,186.6424,186.6622,14078.0
2023-04-11 13:15:00,188.32,188.43,188.2,188.39,22649.0,186.6523,186.7613,186.5333,186.7217,22649.0
2023-04-11 13:20:00,188.39,188.7,188.37,188.7,28361.0,186.7217,187.0289,186.7018,187.0289,28361.0
2023-04-11 13:25:00,188.7,188.91,188.57,188.91,27681.0,187.0289,187.2371,186.9001,187.2371,27681.0
2023-04-11 13:30:00,188.91,189.04,188.83,188.85,17636.0,187.2371,187.3659,187.1578,187.1776,17636.0
2023-04-11 13:35:00,188.87,189.03,188.8,188.96,19752.0,187.1974,187.356,187.128,187.2866,19752.0
2023-04-11 13:40:00,188.95,189.06,188.9,188.98,19550.0,187.2767,187.3857,187.2272,187.3064,19550.0
2023-04-11 13:45:00,188.97,189.11,188.96,189.05,22937.0,187.2965,187.4353,187.2866,187.3758,22937.0
2023-04-11 13:50:00,189.03,189.08,188.89,189.03,11704.0,187.356,187.4056,187.2172,187.356,11704.0
2023-04-11 13:55:00,189.02,189.25,189.02,189.19,14620.0,187.3461,187.5741,187.3461,187.5146,14620.0
2023-04-11 14:00:00,189.18,189.26,189.08,189.23,20877.0,187.5047,187.584,187.4056,187.5542,20877.0
2023-04-11 14:05:00,189.26,189.33,189.14,189.18,21108.0,187.584,187.6533,187.465,187.5047,21108.0
2023-04-11 14:10:00,189.19,189.29,189.12,189.19,13938.0,187.5146,187.6137,187.4452,187.5146,13938.0
2023-04-11 14:15:00,189.18,189.39,189.16,189.35,21827.0,187.5047,187.7128,187.4848,187.6732,21827.0
2023-04-11 14:20:00,189.35,189.51,189.35,189.43,20237.0,187.6732,187.8317,187.6732,187.7525,20237.0
2023-04-11 14:25:00,189.43,189.74,189.42,189.74,21014.0,187.7525,188.0597,187.7425,188.0597,21014.0
2023-04-11 14:30:00,189.75,189.82,189.64,189.65,24804.0,188.0696,188.139,187.9606,187.9705,24804.0
2023-04-11 14:35:00,189.64,189.64,189.39,189.44,19063.0,187.9606,187.9606,187.7128,187.7624,19063.0
2023-04-11 14:40:00,189.45,189.63,189.32,189.34,38666.0,187.7723,187.9507,187.6434,187.6633,38666.0
2023-04-11 14:45:00,189.33,189.59,189.29,189.41,29241.0,187.6533,187.911,187.6137,187.7326,29241.0
2023-04-11 14:50:00,189.39,189.39,189.06,189.06,22171.0,187.7128,187.7128,187.3857,187.3857,22171.0
2023-04-11 14:55:00,189.08,189.34,189.07,189.34,21902.0,187.4056,187.6633,187.3956,187.6633,21902.0
2023-04-11 15:00:00,189.33,189.52,189.29,189.35,42247.0,187.6533,187.8417,187.6137,187.6732,42247.0
2023-04-11 15:05:00,189.34,189.34,189.16,189.18,56412.0,187.6633,187.6633,187.4848,187.5047,56412.0
2023-04-11 15:10:00,189.18,189.51,189.18,189.44,38922.0,187.5047,187.8317,187.5047,187.7624,38922.0
2023-04-11 15:15:00,189.44,189.6,189.36,189.54,33315.0,187.7624,187.921,187.6831,187.8615,33315.0
2023-04-11 15:20:00,189.52,189.63,189.47,189.53,31977.0,187.8417,187.9507,187.7921,187.8516,31977.0
2023-04-11 15:25:00,189.54,189.65,189.44,189.61,46789.0,187.8615,187.9705,187.7624,187.9309,46789.0
2023-04-11 15:30:00,189.61,189.64,189.48,189.53,33422.0,187.9309,187.9606,187.802,187.8516,33422.0
2023-04-11 15:35:00,189.52,189.59,189.13,189.14,31448.0,187.8417,187.911,187.4551,187.465,31448.0
2023-04-11 15:40:00,189.12,189.16,188.91,188.99,46291.0,187.4452,187.4848,187.2371,187.3164,46291.0
2023-04-11 15:45:00,188.99,189.01,188.84,188.86,73128.0,187.3164,187.3362,187.1677,187.1875,73128.0
2023-04-11 15:50:00,188.87,188.94,188.62,188.93,111643.0,187.1974,187.2668,186.9496,187.2569,111643.0
2023-04-11 15:55:00,188.93,188.93,188.52,188.89,267187.0,187.2569,187.2569,186.8505,187.2172,267187.0
2023-04-12 09:30:00,190.3,191.75,190.0,191.62,115948.0,188.6148,190.0519,188.3174,189.9231,115948.0
2023-04-12 09:35:00,191.62,191.64,190.62,190.92,51384.0,189.9231,189.9429,188.9319,189.2293,51384.0
2023-04-12 09:40:00,190.94,191.06,190.43,190.47,40634.0,189.2491,189.368,188.7436,188.7832,40634.0
2023-04-12 09:45:00,190.6,190.75,189.83,190.28,56670.0,188.9121,189.0608,188.1489,188.5949,56670.0
2023-04-12 09:50:00,190.3,190.56,189.75,190.24,59153.0,188.6148,188.8724,188.0696,188.5553,59153.0
2023-04-12 09:55:00,190.3,190.36,189.96,190.17,26875.0,188.6148,188.6742,188.2778,188.4859,26875.0
2023-04-12 10:00:00,190.18,190.77,189.84,190.71,53714.0,188.4958,189.0806,188.1588,189.0211,53714.0
2023-04-12 10:05:00,190.74,191.19,190.55,191.04,49864.0,189.0509,189.4969,188.8625,189.3482,49864.0
2023-04-12 10:10:00,191.08,191.54,191.03,191.46,39641.0,189.3878,189.8438,189.3383,189.7645,39641.0
2023-04-12 10:15:00,191.5,191.61,191.14,191.22,29033.0,189.8041,189.9132,189.4473,189.5266,29033.0
2023-04-12 10:20:00,191.22,191.8,191.15,191.69,32546.0,189.5266,190.1015,189.4572,189.9924,32546.0
2023-04-12 10:25:00,191.6,191.77,191.12,191.76,24418.0,189.9032,190.0717,189.4275,190.0618,24418.0
2023-04-12 10:30:00,191.77,191.89,191.13,191.13,30176.0,190.0717,190.1907,189.4374,189.4374,30176.0
2023-04-12 10:35:00,191.11,191.17,190.74,191.1,50426.0,189.4176,189.477,189.0509,189.4077,50426.0
2023-04-12 10:40:00,191.05,191.16,190.96,191.04,29974.0,189.3581,189.4671,189.2689,189.3482,29974.0
2023-04-12 10:45:00,190.96,191.38,190.87,191.22,25946.0,189.2689,189.6852,189.1797,189.5266,25946.0
2023-04-12 10:50:00,191.16,191.2,190.68,190.78,33486.0,189.4671,189.5068,188.9914,189.0905,33486.0
2023-04-12 10:55:00,190.76,190.76,190.31,190.43,73296.0,189.0707,189.0707,188.6247,188.7436,73296.0
2023-04-12 11:00:00,190.41,190.77,190.32,190.37,38336.0,188.7238,189.0806,188.6346,188.6841,38336.0
2023-04-12 11:05:00,190.34,190.5,189.95,189.98,52773.0,188.6544,188.813,188.2679,188.2976,52773.0
2023-04-12 11:10:00,190.01,190.24,189.85,190.22,53313.0,188.3273,188.5553,188.1687,188.5355,53313.0
2023-04-12 11:15:00,190.21,190.7,190.11,190.55,35513.0,188.5255,189.0112,188.4264,188.8625,35513.0
2023-04-12 11:20:00,190.57,191.05,190.55,191.05,42647.0,188.8824,189.3581,188.8625,189.3581,42647.0
2023-04-12 11:25:00,191.02,191.16,190.8,191.01,61604.0,189.3284,189.4671,189.1103,189.3185,61604.0
2023-04-12 11:30:00,191.09,191.16,190.73,190.86,35797.0,189.3978,189.4671,189.0409,189.1698,35797.0
2023-04-12 11:35:00,190.83,190.89,190.37,190.47,23826.0,189.1401,189.1995,188.6841,188.7832,23826.0
2023-04-12 11:40:00,190.46,190.57,190.38,190.53,15642.0,188.7733,188.8824,188.694,188.8427,15642.0
2023-04-12 11:45:00,190.49,190.7,190.38,190.64,22419.0,188.8031,189.0112,188.694,188.9517,22419.0
2023-04-12 11:50:00,190.65,190.92,190.61,190.73,25179.0,188.9617,189.2293,188.922,189.0409,25179.0
2023-04-12 11:55:00,190.74,191.11,190.74,191.05,15549.0,189.0509,189.4176,189.0509,189.3581,15549.0
2023-04-12 12:00:00,190.99,191.27,190.95,190.95,25776.0,189.2986,189.5762,189.259,189.259,25776.0
2023-04-12 12:05:00,191.0,191.11,190.89,191.0,12280.0,189.3086,189.4176,189.1995,189.3086,12280.0
2023-04-12 12:10:00,191.0,191.12,190.86,190.96,12681.0,189.3086,189.4275,189.1698,189.2689,12681.0
2023-04-12 12:15:00,190.99,190.99,190.77,190.9,12275.0,189.2986,189.2986,189.0806,189.2094,12275.0
2023-04-12 12:20:00,190.89,191.11,190.74,190.95,16830.0,189.1995,189.4176,189.0509,189.259,16830.0
2023-04-12 12:25:00,190.96,191.25,190.96,191.12,14829.0,189.2689,189.5563,189.2689,189.4275,14829.0
2023-04-12 12:30:00,191.13,191.32,191.12,191.12,16654.0,189.4374,189.6257,189.4275,189.4275,16654.0
2023-04-12 12:35:00,191.08,191.08,190.82,190.9,11510.0,189.3878,189.3878,189.1301,189.2094,11510.0
2023-04-12 12:40:00,190.94,190.95,190.74,190.8,28390.0,189.2491,189.259,189.0509,189.1103,28390.0
2023-04-12 12:45:00,190.78,191.19,190.78,190.97,11912.0,189.0905,189.4969,189.0905,189.2788,11912.0
2023-04-12 12:50:00,191.04,191.05,190.82,191.02,8941.0,189.3482,189.3581,189.1301,189.3284,8941.0
2023-04-12 12:55:00,191.09,191.2,191.06,191.16,14642.0,189.3978,189.5068,189.368,189.4671,14642.0
2023-04-12 13:00:00,191.17,191.22,190.91,191.18,34984.0,189.477,189.5266,189.2194,189.487,34984.0
2023-04-12 13:05:00,191.17,191.31,191.12,191.27,22365.0,189.477,189.6158,189.4275,189.5762,22365.0
2023-04-12 13:10:00,191.29,191.6,191.26,191.42,17170.0,189.596,189.9032,189.5663,189.7248,17170.0
2023-04-12 13:15:00,191.48,191.55,191.34,191.53,15624.0,189.7843,189.8537,189.6455,189.8339,15624.0
2023-04-12 13:20:00,191.49,191.53,191.21,191.48,70109.0,189.7942,189.8339,189.5167,189.7843,70109.0
2023-04-12 13:25:00,191.44,191.68,191.38,191.48,12129.0,189.7447,189.9825,189.6852,189.7843,12129.0
2023-04-12 13:30:00,191.48,191.62,191.42,191.43,12440.0,189.7843,189.9231,189.7248,189.7347,12440.0
2023-04-12 13:35:00,191.41,191.54,191.35,191.38,62305.0,189.7149,189.8438,189.6555,189.6852,62305.0
2023-04-12 13:40:00,191.38,191.48,191.08,191.08,30532.0,189.6852,189.7843,189.3878,189.3878,30532.0
2023-04-12 13:45:00,191.08,191.14,190.93,191.05,19834.0,189.3878,189.4473,189.2392,189.3581,19834.0
2023-04-12 13:50:00,191.03,191.12,190.98,191.02,25754.0,189.3383,189.4275,189.2887,189.3284,25754.0
2023-04-12 13:55:00,191.02,191.08,190.98,191.07,15364.0,189.3284,189.3878,189.2887,189.3779,15364.0
2023-04-12 14:00:00,191.05,191.15,190.76,191.06,23179.0,189.3581,189.4572,189.0707,189.368,23179.0
2023-04-12 14:05:00,191.0,191.21,190.66,190.78,16050.0,189.3086,189.5167,188.9716,189.0905,16050.0
2023-04-12 14:10:00,190.78,191.21,190.72,191.21,27130.0,189.0905,189.5167,189.031,189.5167,27130.0
2023-04-12 14:15:00,191.19,191.29,191.11,191.21,14690.0,189.4969,189.596,189.4176,189.5167,14690.0
2023-04-12 14:20:00,191.2,191.33,191.0,191.01,15902.0,189.5068,189.6356,189.3086,189.3185,15902.0
2023-04-12 14:25:00,190.97,191.04,190.22,190.41,40578.0,189.2788,189.3482,188.5355,188.7238,40578.0
2023-04-12 14:30:00,190.42,190.42,190.1,190.12,40353.0,188.7337,188.7337,188.4165,188.4363,40353.0
2023-04-12 14:35:00,190.08,190.31,189.97,190.08,18141.0,188.3967,188.6247,188.2877,188.3967,18141.0
2023-04-12 14:40:00,190.06,190.34,189.96,190.24,22154.0,188.3769,188.6544,188.2778,188.5553,22154.0
2023-04-12 14:45:00,190.24,190.33,189.81,189.84,24503.0,188.5553,188.6445,188.1291,188.1588,24503.0
2023-04-12 14:50:00,189.87,190.06,189.76,190.05,16934.0,188.1886,188.3769,188.0795,188.367,16934.0
2023-04-12 14:55:00,190.1,190.16,189.9,189.97,36087.0,188.4165,188.476,188.2183,188.2877,36087.0
2023-04-12 15:00:00,190.0,190.29,189.87,189.99,34426.0,188.3174,188.6048,188.1886,188.3075,34426.0
2023-04-12 15:05:00,190.01,190.17,189.87,189.89,24812.0,188.3273,188.4859,188.1886,188.2084,24812.0
2023-04-12 15:10:00,189.89,189.89,189.53,189.6,39475.0,188.2084,188.2084,187.8516,187.921,39475.0
2023-04-12 15:15:00,189.61,189.89,189.53,189.82,53908.0,187.9309,188.2084,187.8516,188.139,53908.0
2023-04-12 15:20:00,189.81,189.96,189.62,189.76,37289.0,188.1291,188.2778,187.9408,188.0795,37289.0
2023-04-12 15:25:00,189.77,189.86,189.53,189.7,27914.0,188.0894,188.1786,187.8516,188.0201,27914.0
2023-04-12 15:30:00,189.72,189.95,189.67,189.67,44755.0,188.0399,188.2679,187.9903,187.9903,44755.0
2023-04-12 15:35:00,189.7,189.98,189.66,189.96,43605.0,188.0201,188.2976,187.9804,188.2778,43605.0
2023-04-12 15:40:00,189.97,190.11,189.91,190.0,95138.0,188.2877,188.4264,188.2282,188.3174,95138.0
2023-04-12 15:45:00,190.0,190.24,189.8,189.81,101210.0,188.3174,188.5553,188.1192,188.1291,101210.0
2023-04-12 15:50:00,189.79,190.52,189.66,190.24,191056.0,188.1093,188.8328,187.9804,188.5553,191056.0
2023-04-12 15:55:00,190.25,190.52,189.85,190.37,329763.0,188.5652,188.8328,188.1687,188.6841,329763.0
2023-04-13 09:30:00,190.45,191.65,190.45,191.64,98401.0,188.7634,189.9528,188.7634,189.9429,98401.0
2023-04-13 09:35:00,191.58,192.4,191.4,192.18,52149.0,189.8834,190.6962,189.705,190.4781,52149.0
2023-04-13 09:40:00,192.2,192.23,191.75,191.96,76841.0,190.4979,190.5277,190.0519,190.2601,76841.0
2023-04-13 09:45:00,192.01,192.03,191.38,191.45,41895.0,190.3096,190.3294,189.6852,189.7546,41895.0
2023-04-13 09:50:00,191.45,191.55,191.19,191.51,37181.0,189.7546,189.8537,189.4969,189.814,37181.0
2023-04-13 09:55:00,191.48,191.77,191.32,191.71,39677.0,189.7843,190.0717,189.6257,190.0123,39677.0
2023-04-13 10:00:00,191.78,191.82,191.38,191.59,23603.0,190.0816,190.1213,189.6852,189.8933,23603.0
2023-04-13 10:05:00,191.64,192.03,191.58,191.81,21998.0,189.9429,190.3294,189.8834,190.1114,21998.0
2023-04-13 10:10:00,191.86,192.08,191.71,192.0,32138.0,190.1609,190.379,190.0123,190.2997,32138.0
2023-04-13 10:15:00,192.0,192.47,191.98,192.43,31363.0,190.2997,190.7655,190.2799,190.7259,31363.0
2023-04-13 10:20:00,192.45,192.5,191.96,192.22,26197.0,190.7457,190.7953,190.2601,190.5177,26197.0
2023-04-13 10:25:00,192.31,192.51,192.24,192.4,18136.0,190.607,190.8052,190.5376,190.6962,18136.0
2023-04-13 10:30:00,192.4,192.46,192.01,192.32,27290.0,190.6962,190.7556,190.3096,190.6169,27290.0
2023-04-13 10:35:00,192.34,192.37,192.1,192.12,36993.0,190.6367,190.6664,190.3988,190.4186,36993.0
2023-04-13 10:40:00,192.1,192.21,191.87,192.13,22699.0,190.3988,190.5078,190.1708,190.4285,22699.0
2023-04-13 10:45:00,192.19,192.19,191.89,192.04,16145.0,190.488,190.488,190.1907,190.3393,16145.0
2023-04-13 10:50:00,192.07,192.67,192.07,192.55,43075.0,190.3691,190.9638,190.3691,190.8448,43075.0
2023-04-13 10:55:00,192.56,192.65,192.32,192.39,19332.0,190.8547,190.9439,190.6169,190.6862,19332.0
2023-04-13 11:00:00,192.41,192.78,192.41,192.7,24644.0,190.7061,191.0728,190.7061,190.9935,24644.0
2023-04-13 11:05:00,192.71,192.85,192.62,192.74,26168.0,191.0034,191.1422,190.9142,191.0331,26168.0
2023-04-13 11:10:00,192.7,192.87,192.55,192.66,26116.0,190.9935,191.162,190.8448,190.9539,26116.0
2023-04-13 11:15:00,192.67,192.92,192.65,192.85,48325.0,190.9638,191.2116,190.9439,191.1422,48325.0
2023-04-13 11:20:00,192.88,193.0,192.71,192.85,24999.0,191.1719,191.2908,191.0034,191.1422,24999.0
2023-04-13 11:25:00,192.84,192.98,192.68,192.95,18353.0,191.1323,191.271,190.9737,191.2413,18353.0
2023-04-13 11:30:00,192.95,192.95,192.77,192.81,25766.0,191.2413,191.2413,191.0629,191.1025,25766.0
2023-04-13 11:35:00,192.78,193.1,192.75,192.99,52752.0,191.0728,191.39,191.0431,191.2809,52752.0
2023-04-13 11:40:00,193.01,193.05,192.85,192.91,32213.0,191.3008,191.3404,191.1422,191.2016,32213.0
2023-04-13 11:45:00,192.9,193.24,192.85,193.01,26541.0,191.1917,191.5287,191.1422,191.3008,26541.0
2023-04-13 11:50:00,193.02,193.24,192.83,193.22,24029.0,191.3107,191.5287,191.1223,191.5089,24029.0
2023-04-13 11:55:00,193.19,193.64,193.14,193.63,50115.0,191.4792,191.9252,191.4296,191.9153,50115.0
2023-04-13 12:00:00,193.67,193.73,193.5,193.54,24345.0,191.9549,192.0144,191.7864,191.8261,24345.0
2023-04-13 12:05:00,193.52,193.6,193.16,193.18,42052.0,191.8062,191.8855,191.4494,191.4692,42052.0
2023-04-13 12:10:00,193.24,193.33,193.14,193.27,21201.0,191.5287,191.6179,191.4296,191.5585,21201.0
2023-04-13 12:15:00,193.28,193.42,193.2,193.34,32549.0,191.5684,191.7071,191.4891,191.6278,32549.0
2023-04-13 12:20:00,193.29,193.42,193.23,193.38,17596.0,191.5783,191.7071,191.5188,191.6675,17596.0
2023-04-13 12:25:00,193.41,193.45,193.22,193.32,12492.0,191.6972,191.7369,191.5089,191.608,12492.0
2023-04-13 12:30:00,193.33,193.53,193.17,193.51,28544.0,191.6179,191.8161,191.4593,191.7963,28544.0
2023-04-13 12:35:00,193.52,193.53,193.32,193.49,23134.0,191.8062,191.8161,191.608,191.7765,23134.0
2023-04-13 12:40:00,193.49,193.52,193.29,193.44,25353.0,191.7765,191.8062,191.5783,191.7269,25353.0
2023-04-13 12:45:00,193.44,193.54,193.32,193.37,10385.0,191.7269,191.8261,191.608,191.6576,10385.0
2023-04-13 12:50:00,193.38,193.48,193.25,193.33,17160.0,191.6675,191.7666,191.5386,191.6179,17160.0
2023-04-13 12:55:00,193.32,193.36,193.24,193.34,16679.0,191.608,191.6477,191.5287,191.6278,16679.0
2023-04-13 13:00:00,193.36,193.52,193.24,193.52,26643.0,191.6477,191.8062,191.5287,191.8062,26643.0
2023-04-13 13:05:00,193.5,193.63,193.45,193.54,23627.0,191.7864,191.9153,191.7369,191.8261,23627.0
2023-04-13 13:10:00,193.55,193.81,193.54,193.68,22813.0,191.836,192.0937,191.8261,191.9648,22813.0
2023-04-13 13:15:00,193.69,193.74,193.58,193.62,29468.0,191.9747,192.0243,191.8657,191.9054,29468.0
2023-04-13 13:20:00,193.63,193.85,193.49,193.75,31138.0,191.9153,192.1333,191.7765,192.0342,31138.0
2023-04-13 13:25:00,193.75,193.78,193.58,193.62,26243.0,192.0342,192.0639,191.8657,191.9054,26243.0
2023-04-13 13:30:00,193.62,193.64,193.37,193.46,26085.0,191.9054,191.9252,191.6576,191.7468,26085.0
2023-04-13 13:35:00,193.44,193.58,193.41,193.57,26370.0,191.7269,191.8657,191.6972,191.8558,26370.0
2023-04-13 13:40:00,193.56,193.73,193.54,193.7,22519.0,191.8459,192.0144,191.8261,191.9846,22519.0
2023-04-13 13:45:00,193.72,193.8,193.69,193.8,16814.0,192.0045,192.0838,191.9747,192.0838,16814.0
2023-04-13 13:50:00,193.79,193.91,193.71,193.84,16900.0,192.0738,192.1928,191.9946,192.1234,16900.0
2023-04-13 13:55:00,193.83,193.87,193.73,193.82,17927.0,192.1135,192.1531,192.0144,192.1036,17927.0
2023-04-13 14:00:00,193.83,194.13,193.81,194.0,39205.0,192.1135,192.4108,192.0937,192.282,39205.0
2023-04-13 14:05:00,193.98,194.15,193.9,193.95,26716.0,192.2622,192.4307,192.1829,192.2324,26716.0
2023-04-13 14:10:00,193.95,194.09,193.93,194.0,17526.0,192.2324,192.3712,192.2126,192.282,17526.0
2023-04-13 14:15:00,194.03,194.12,193.96,194.01,24814.0,192.3117,192.4009,192.2423,192.2919,24814.0
2023-04-13 14:20:00,194.01,194.05,193.86,193.95,23050.0,192.2919,192.3315,192.1432,192.2324,23050.0
2023-04-13 14:25:00,193.98,194.24,193.93,194.17,50937.0,192.2622,192.5199,192.2126,192.4505,50937.0
2023-04-13 14:30:00,194.16,194.22,193.86,193.86,20262.0,192.4406,192.5,192.1432,192.1432,20262.0
2023-04-13 14:35:00,193.85,193.95,193.79,193.85,25293.0,192.1333,192.2324,192.0738,192.1333,25293.0
2023-04-13 14:40:00,193.83,194.11,193.77,193.97,43957.0,192.1135,192.391,192.054,192.2523,43957.0
2023-04-13 14:45:00,193.99,194.09,193.97,194.05,17482.0,192.2721,192.3712,192.2523,192.3315,17482.0
2023-04-13 14:50:00,194.03,194.08,193.91,193.96,29981.0,192.3117,192.3613,192.1928,192.2423,29981.0
2023-04-13 14:55:00,193.98,194.14,193.95,194.13,30692.0,192.2622,192.4207,192.2324,192.4108,30692.0
2023-04-13 15:00:00,194.13,194.18,193.94,194.08,24090.0,192.4108,192.4604,192.2225,192.3613,24090.0
2023-04-13 15:05:00,194.06,194.14,193.96,194.07,23892.0,192.3415,192.4207,192.2423,192.3514,23892.0
2023-04-13 15:10:00,194.07,194.08,193.77,193.78,46256.0,192.3514,192.3613,192.054,192.0639,46256.0
2023-04-13 15:15:00,193.79,193.96,193.74,193.94,49192.0,192.0738,192.2423,192.0243,192.2225,49192.0
2023-04-13 15:20:00,193.94,194.1,193.92,193.99,47312.0,192.2225,192.3811,192.2027,192.2721,47312.0
2023-04-13 15:25:00,193.97,194.15,193.97,194.14,28978.0,192.2523,192.4307,192.2523,192.4207,28978.0
2023-04-13 15:30:00,194.12,194.15,193.92,194.14,45554.0,192.4009,192.4307,192.2027,192.4207,45554.0
2023-04-13 15:35:00,194.14,194.31,194.03,194.18,59849.0,192.4207,192.5892,192.3117,192.4604,59849.0
2023-04-13 15:40:00,194.17,194.33,194.13,194.15,45168.0,192.4505,192.6091,192.4108,192.4307,45168.0
2023-04-13 15:45:00,194.15,194.38,194.02,194.03,98472.0,192.4307,192.6586,192.3018,192.3117,98472.0
2023-04-13 15:50:00,194.05,194.13,193.7,193.7,122391.0,192.3315,192.4108,191.9846,191.9846,122391.0
2023-04-13 15:55:00,193.7,194.1,193.64,194.06,313509.0,191.9846,192.3811,191.9252,192.3415,313509.0
2023-04-14 09:30:00,191.85,192.48,191.19,191.8,132222.0,190.151,190.7754,189.4969,190.1015,132222.0
2023-04-14 09:35:00,191.87,192.62,191.86,192.55,33495.0,190.1708,190.9142,190.1609,190.8448,33495.0
2023-04-14 09:40:00,192.55,193.38,192.55,193.12,72411.0,190.8448,191.6675,190.8448,191.4098,72411.0
2023-04-14 09:45:00,193.18,193.59,192.88,193.3,77364.0,191.4692,191.8756,191.1719,191.5882,77364.0
2023-04-14 09:50:00,193.34,193.52,193.14,193.23,34347.0,191.6278,191.8062,191.4296,191.5188,34347.0
2023-04-14 09:55:00,193.27,193.5,193.09,193.19,93122.0,191.5585,191.7864,191.38,191.4792,93122.0
2023-04-14 10:00:00,193.02,193.6,192.83,193.34,49996.0,191.3107,191.8855,191.1223,191.6278,49996.0
2023-04-14 10:05:00,193.38,193.39,192.37,192.7,46360.0,191.6675,191.6774,190.6664,190.9935,46360.0
2023-04-14 10:10:00,192.74,193.16,192.61,192.68,56275.0,191.0331,191.4494,190.9043,190.9737,56275.0
2023-04-14 10:15:00,192.65,193.11,192.44,192.72,35879.0,190.9439,191.3999,190.7358,191.0133,35879.0
2023-04-14 10:20:00,192.66,192.82,192.18,192.59,35878.0,190.9539,191.1124,190.4781,190.8845,35878.0
2023-04-14 10:25:00,192.59,192.93,192.47,192.54,36058.0,190.8845,191.2215,190.7655,190.8349,36058.0
2023-04-14 10:30:00,192.54,192.75,192.29,192.38,71286.0,190.8349,191.0431,190.5871,190.6763,71286.0
2023-04-14 10:35:00,192.32,192.4,192.02,192.15,17506.0,190.6169,190.6962,190.3195,190.4484,17506.0
2023-04-14 10:40:00,192.15,192.18,191.74,192.13,38215.0,190.4484,190.4781,190.042,190.4285,38215.0
2023-04-14 10:45:00,192.14,192.29,192.04,192.12,28817.0,190.4385,190.5871,190.3393,190.4186,28817.0
2023-04-14 10:50:00,192.1,192.31,191.85,191.91,23781.0,190.3988,190.607,190.151,190.2105,23781.0
2023-04-14 10:55:00,191.9,192.24,191.9,192.17,18807.0,190.2006,190.5376,190.2006,190.4682,18807.0
2023-04-14 11:00:00,192.18,192.19,191.89,192.06,16334.0,190.4781,190.488,190.1907,190.3592,16334.0
2023-04-14 11:05:00,192.04,192.15,191.9,192.11,23966.0,190.3393,190.4484,190.2006,190.4087,23966.0
2023-04-14 11:10:00,192.14,192.48,192.14,192.27,17110.0,190.4385,190.7754,190.4385,190.5673,17110.0
2023-04-14 11:15:00,192.32,192.34,192.2,192.23,9108.0,190.6169,190.6367,190.4979,190.5277,9108.0
2023-04-14 11:20:00,192.24,192.45,192.19,192.38,39499.0,190.5376,190.7457,190.488,190.6763,39499.0
2023-04-14 11:25:00,192.36,192.36,191.98,192.06,35636.0,190.6565,190.6565,190.2799,190.3592,35636.0
2023-04-14 11:30:00,192.08,192.15,191.93,192.12,27897.0,190.379,190.4484,190.2303,190.4186,27897.0
2023-04-14 11:35:00,192.14,192.26,191.85,191.89,20044.0,190.4385,190.5574,190.151,190.1907,20044.0
2023-04-14 11:40:00,191.88,192.16,191.88,192.06,18437.0,190.1808,190.4583,190.1808,190.3592,18437.0
2023-04-14 11:45:00,192.1,192.26,192.03,192.06,27294.0,190.3988,190.5574,190.3294,190.3592,27294.0
2023-04-14 11:50:00,192.06,192.3,192.0,192.23,45596.0,190.3592,190.597,190.2997,190.5277,45596.0
2023-04-14 11:55:00,192.24,192.25,192.03,192.21,15037.0,190.5376,190.5475,190.3294,190.5078,15037.0
2023-04-14 12:00:00,192.19,192.28,191.93,191.94,18024.0,190.488,190.5772,190.2303,190.2402,18024.0
2023-04-14 12:05:00,192.0,192.33,191.81,192.32,37164.0,190.2997,190.6268,190.1114,190.6169,37164.0
2023-04-14 12:10:00,192.36,192.37,192.05,192.23,20356.0,190.6565,190.6664,190.3493,190.5277,20356.0
2023-04-14 12:15:00,192.24,192.45,192.19,192.43,18315.0,190.5376,190.7457,190.488,190.7259,18315.0
2023-04-14 12:20:00,192.42,192.54,192.3,192.44,20136.0,190.716,190.8349,190.597,190.7358,20136.0
2023-04-14 12:25:00,192.44,192.6,192.44,192.46,15506.0,190.7358,190.8944,190.7358,190.7556,15506.0
2023-04-14 12:30:00,192.44,192.6,192.33,192.59,22364.0,190.7358,190.8944,190.6268,190.8845,22364.0
2023-04-14 12:35:00,192.57,192.57,192.39,192.43,23807.0,190.8646,190.8646,190.6862,190.7259,23807.0
2023-04-14 12:40:00,192.43,192.5,192.26,192.28,228103.0,190.7259,190.7953,190.5574,190.5772,228103.0
2023-04-14 12:45:00,192.26,192.32,192.0,192.1,20559.0,190.5574,190.6169,190.2997,190.3988,20559.0
2023-04-14 12:50:00,192.09,192.17,192.05,192.13,17794.0,190.3889,190.4682,190.3493,190.4285,17794.0
2023-04-14 12:55:00,192.11,192.18,191.93,192.17,128637.0,190.4087,190.4781,190.2303,190.4682,128637.0
2023-04-14 13:00:00,192.13,192.47,192.06,192.38,36976.0,190.4285,190.7655,190.3592,190.6763,36976.0
2023-04-14 13:05:00,192.38,192.88,192.38,192.88,47021.0,190.6763,191.1719,190.6763,191.1719,47021.0
2023-04-14 13:10:00,192.85,193.12,192.83,193.05,20295.0,191.1422,191.4098,191.1223,191.3404,20295.0
2023-04-14 13:15:00,193.05,193.52,192.91,193.46,50199.0,191.3404,191.8062,191.2016,191.7468,50199.0
2023-04-14 13:20:00,193.47,193.47,192.99,193.23,28121.0,191.7567,191.7567,191.2809,191.5188,28121.0
2023-04-14 13:25:00,193.25,193.3,193.0,193.06,24841.0,191.5386,191.5882,191.2908,191.3503,24841.0
2023-04-14 13:30:00,193.02,193.02,192.65,192.72,16839.0,191.3107,191.3107,190.9439,191.0133,16839.0
2023-04-14 13:35:00,192.7,193.0,192.58,192.95,31477.0,190.9935,191.2908,190.8746,191.2413,31477.0
2023-04-14 13:40:00,192.97,193.03,192.79,192.82,19024.0,191.2611,191.3206,191.0827,191.1124,19024.0
2023-04-14 13:45:00,192.82,193.26,192.82,193.21,19989.0,191.1124,191.5485,191.1124,191.499,19989.0
2023-04-14 13:50:00,193.24,193.49,193.24,193.49,12703.0,191.5287,191.7765,191.5287,191.7765,12703.0
2023-04-14 13:55:00,193.49,193.79,193.47,193.61,28990.0,191.7765,192.0738,191.7567,191.8954,28990.0
2023-04-14 14:00:00,193.62,193.66,193.1,193.19,47189.0,191.9054,191.945,191.39,191.4792,47189.0
2023-04-14 14:05:00,193.18,193.49,193.13,193.44,16207.0,191.4692,191.7765,191.4197,191.7269,16207.0
2023-04-14 14:10:00,193.44,193.56,193.4,193.54,13080.0,191.7269,191.8459,191.6873,191.8261,13080.0
2023-04-14 14:15:00,193.58,193.7,193.45,193.45,17012.0,191.8657,191.9846,191.7369,191.7369,17012.0
2023-04-14 14:20:00,193.45,193.71,193.39,193.66,26683.0,191.7369,191.9946,191.6774,191.945,26683.0
2023-04-14 14:25:00,193.68,193.79,193.53,193.79,30093.0,191.9648,192.0738,191.8161,192.0738,30093.0
2023-04-14 14:30:00,193.79,194.04,193.79,194.0,27471.0,192.0738,192.3216,192.0738,192.282,27471.0
2023-04-14 14:35:00,194.01,194.02,193.78,193.92,47489.0,192.2919,192.3018,192.0639,192.2027,47489.0
2023-04-14 14:40:00,193.92,194.12,193.81,194.05,24607.0,192.2027,192.4009,192.0937,192.3315,24607.0
2023-04-14 14:45:00,194.09,194.32,193.92,194.3,30099.0,192.3712,192.5992,192.2027,192.5793,30099.0
2023-04-14 14:50:00,194.3,194.31,194.0,194.14,23798.0,192.5793,192.5892,192.282,192.4207,23798.0
2023-04-14 14:55:00,194.15,194.35,194.11,194.29,18605.0,192.4307,192.6289,192.391,192.5694,18605.0
2023-04-14 15:00:00,194.31,194.33,194.15,194.22,26246.0,192.5892,192.6091,192.4307,192.5,26246.0
2023-04-14 15:05:00,194.23,194.32,194.08,194.29,29222.0,192.5099,192.5992,192.3613,192.5694,29222.0
2023-04-14 15:10:00,194.27,194.29,193.99,194.01,34238.0,192.5496,192.5694,192.2721,192.2919,34238.0
2023-04-14 15:15:00,194.0,194.11,193.67,194.05,35660.0,192.282,192.391,191.9549,192.3315,35660.0
2023-04-14 15:20:00,194.06,194.42,193.98,194.37,33150.0,192.3415,192.6983,192.2622,192.6487,33150.0
2023-04-14 15:25:00,194.37,194.74,194.36,194.7,61386.0,192.6487,193.0154,192.6388,192.9758,61386.0
2023-04-14 15:30:00,194.72,194.77,194.58,194.61,39431.0,192.9956,193.0452,192.8568,192.8866,39431.0
2023-04-14 15:35:00,194.61,194.9,194.57,194.9,67590.0,192.8866,193.174,192.8469,193.174,67590.0
2023-04-14 15:40:00,194.91,195.07,194.73,195.03,73583.0,193.1839,193.3425,193.0055,193.3029,73583.0
2023-04-14 15:45:00,195.03,195.17,194.93,195.03,70171.0,193.3029,193.4416,193.2038,193.3029,70171.0
2023-04-14 15:50:00,194.96,194.96,194.68,194.71,107023.0,193.2335,193.2335,192.956,192.9857,107023.0
2023-04-14 15:55:00,194.71,194.81,194.32,194.65,350936.0,192.9857,193.0848,192.5992,192.9262,350936.0
2023-04-17 09:30:00,195.16,196.75,195.02,196.72,112682.0,193.4317,195.0076,193.293,194.9779,112682.0
2023-04-17 09:35:00,196.71,197.52,196.41,196.43,77264.0,194.968,195.7708,194.6706,194.6905,77264.0
2023-04-17 09:40:00,196.43,196.56,195.68,195.9,39678.0,194.6905,194.8193,193.9471,194.1652,39678.0
2023-04-17 09:45:00,195.94,196.21,195.7,195.93,112895.0,194.2048,194.4724,193.9669,194.1949,112895.0
2023-04-17 09:50:00,195.93,196.3,195.76,196.04,59838.0,194.1949,194.5616,194.0264,194.3039,59838.0
2023-04-17 09:55:00,196.07,196.36,195.9,196.24,95085.0,194.3337,194.6211,194.1652,194.5021,95085.0
2023-04-17 10:00:00,196.26,196.73,195.97,196.11,73696.0,194.522,194.9878,194.2345,194.3733,73696.0
2023-04-17 10:05:00,196.11,196.42,196.1,196.4,49656.0,194.3733,194.6806,194.3634,194.6607,49656.0
2023-04-17 10:10:00,196.47,196.54,196.27,196.44,42929.0,194.7301,194.7995,194.5319,194.7004,42929.0
2023-04-17 10:15:00,196.44,196.69,196.43,196.59,36490.0,194.7004,194.9482,194.6905,194.849,36490.0
2023-04-17 10:20:00,196.57,196.66,196.39,196.39,30486.0,194.8292,194.9184,194.6508,194.6508,30486.0
2023-04-17 10:25:00,196.39,196.55,196.15,196.23,74634.0,194.6508,194.8094,194.4129,194.4922,74634.0
2023-04-17 10:30:00,196.2,196.35,196.03,196.27,34225.0,194.4625,194.6112,194.294,194.5319,34225.0
2023-04-17 10:35:00,196.29,196.34,195.9,196.04,87806.0,194.5517,194.6013,194.1652,194.3039,87806.0
2023-04-17 10:40:00,196.02,196.14,195.62,195.78,76373.0,194.2841,194.403,193.8876,194.0462,76373.0
2023-04-17 10:45:00,195.78,196.26,195.76,196.25,39189.0,194.0462,194.522,194.0264,194.5121,39189.0
2023-04-17 10:50:00,196.28,196.44,196.07,196.23,59242.0,194.5418,194.7004,194.3337,194.4922,59242.0
2023-04-17 10:55:00,196.23,196.4,195.94,196.38,45192.0,194.4922,194.6607,194.2048,194.6409,45192.0
2023-04-17 11:00:00,196.39,196.56,196.04,196.12,30371.0,194.6508,194.8193,194.3039,194.3832,30371.0
2023-04-17 11:05:00,196.17,196.43,196.04,196.42,43780.0,194.4328,194.6905,194.3039,194.6806,43780.0
2023-04-17 11:10:00,196.41,196.48,196.21,196.42,22886.0,194.6706,194.74,194.4724,194.6806,22886.0
2023-04-17 11:15:00,196.43,196.77,196.42,196.59,49167.0,194.6905,195.0275,194.6806,194.849,49167.0
2023-04-17 11:20:00,196.57,196.78,196.48,196.75,29362.0,194.8292,195.0374,194.74,195.0076,29362.0
2023-04-17 11:25:00,196.77,196.94,196.48,196.54,32466.0,195.0275,195.196,194.74,194.7995,32466.0
2023-04-17 11:30:00,196.53,196.54,196.22,196.37,63792.0,194.7896,194.7995,194.4823,194.631,63792.0
2023-04-17 11:35:00,196.36,196.45,196.03,196.13,43996.0,194.6211,194.7103,194.294,194.3931,43996.0
2023-04-17 11:40:00,196.14,196.22,195.92,196.2,39100.0,194.403,194.4823,194.185,194.4625,39100.0
2023-04-17 11:45:00,196.18,196.33,196.08,196.33,24814.0,194.4427,194.5914,194.3436,194.5914,24814.0
2023-04-17 11:50:00,196.34,196.34,196.15,196.24,24613.0,194.6013,194.6013,194.4129,194.5021,24613.0
2023-04-17 11:55:00,196.25,196.27,196.06,196.17,36725.0,194.5121,194.5319,194.3237,194.4328,36725.0
2023-04-17 12:00:00,196.15,196.23,196.07,196.18,27859.0,194.4129,194.4922,194.3337,194.4427,27859.0
2023-04-17 12:05:00,196.16,196.3,196.08,196.23,22648.0,194.4229,194.5616,194.3436,194.4922,22648.0
2023-04-17 12:10:00,196.23,196.27,196.07,196.11,22371.0,194.4922,194.5319,194.3337,194.3733,22371.0
2023-04-17 12:15:00,196.12,196.14,196.01,196.12,26274.0,194.3832,194.403,194.2742,194.3832,26274.0
2023-04-17 12:20:00,196.11,196.29,195.98,196.28,26850.0,194.3733,194.5517,194.2445,194.5418,26850.0
2023-04-17 12:25:00,196.27,196.56,196.27,196.54,27700.0,194.5319,194.8193,194.5319,194.7995,27700.0
2023-04-17 12:30:00,196.55,196.67,196.53,196.59,15808.0,194.8094,194.9283,194.7896,194.849,15808.0
2023-04-17 12:35:00,196.59,196.62,196.44,196.52,18115.0,194.849,194.8788,194.7004,194.7797,18115.0
2023-04-17 12:40:00,196.51,196.59,196.48,196.56,14441.0,194.7698,194.849,194.74,194.8193,14441.0
2023-04-17 12:45:00,196.56,196.57,196.38,196.52,84968.0,194.8193,194.8292,194.6409,194.7797,84968.0
2023-04-17 12:50:00,196.53,196.69,196.47,196.68,29086.0,194.7896,194.9482,194.7301,194.9383,29086.0
2023-04-17 12:55:00,196.72,196.85,196.61,196.72,16259.0,194.9779,195.1067,194.8689,194.9779,16259.0
2023-04-17 13:00:00,196.74,196.8,196.62,196.71,17449.0,194.9977,195.0572,194.8788,194.968,17449.0
2023-04-17 13:05:00,196.7,196.86,196.62,196.75,38492.0,194.9581,195.1167,194.8788,195.0076,38492.0
2023-04-17 13:10:00,196.75,196.77,196.68,196.74,21823.0,195.0076,195.0275,194.9383,194.9977,21823.0
2023-04-17 13:15:00,196.73,196.78,196.49,196.54,31819.0,194.9878,195.0374,194.7499,194.7995,31819.0
2023-04-17 13:20:00,196.53,196.58,196.28,196.3,20003.0,194.7896,194.8391,194.5418,194.5616,20003.0
2023-04-17 13:25:00,196.29,196.44,196.21,196.43,29122.0,194.5517,194.7004,194.4724,194.6905,29122.0
2023-04-17 13:30:00,196.42,196.53,196.36,196.37,23046.0,194.6806,194.7896,194.6211,194.631,23046.0
2023-04-17 13:35:00,196.34,196.36,196.19,196.24,25327.0,194.6013,194.6211,194.4526,194.5021,25327.0
2023-04-17 13:40:00,196.24,196.4,196.15,196.4,39171.0,194.5021,194.6607,194.4129,194.6607,39171.0
2023-04-17 13:45:00,196.37,196.49,196.33,196.39,23590.0,194.631,194.7499,194.5914,194.6508,23590.0
2023-04-17 13:50:00,196.4,196.41,196.22,196.25,24618.0,194.6607,194.6706,194.4823,194.5121,24618.0
2023-04-17 13:55:00,196.24,196.36,196.11,196.35,35662.0,194.5021,194.6211,194.3733,194.6112,35662.0
2023-04-17 14:00:00,196.34,196.34,196.14,196.2,33015.0,194.6013,194.6013,194.403,194.4625,33015.0
2023-04-17 14:05:00,196.2,196.23,196.1,196.17,23998.0,194.4625,194.4922,194.3634,194.4328,23998.0
2023-04-17 14:10:00,196.14,196.19,196.1,196.11,22817.0,194.403,194.4526,194.3634,194.3733,22817.0
2023-04-17 14:15:00,196.09,196.13,196.0,196.06,42656.0,194.3535,194.3931,194.2643,194.3237,42656.0
2023-04-17 14:20:00,196.06,196.23,196.05,196.22,27020.0,194.3237,194.4922,194.3138,194.4823,27020.0
2023-04-17 14:25:00,196.23,196.3,196.17,196.25,22735.0,194.4922,194.5616,194.4328,194.5121,22735.0
2023-04-17 14:30:00,196.25,196.33,196.2,196.3,28855.0,194.5121,194.5914,194.4625,194.5616,28855.0
2023-04-17 14:35:00,196.29,196.32,196.18,196.32,25701.0,194.5517,194.5814,194.4427,194.5814,25701.0
2023-04-17 14:40:00,196.33,196.54,196.32,196.38,47648.0,194.5914,194.7995,194.5814,194.6409,47648.0
2023-04-17 14:45:00,196.39,196.49,196.33,196.39,29277.0,194.6508,194.7499,194.5914,194.6508,29277.0
2023-04-17 14:50:00,196.4,196.44,196.25,196.26,24266.0,194.6607,194.7004,194.5121,194.522,24266.0
2023-04-17 14:55:00,196.27,196.43,196.19,196.43,25762.0,194.5319,194.6905,194.4526,194.6905,25762.0
2023-04-17 15:00:00,196.45,196.69,196.42,196.67,39110.0,194.7103,194.9482,194.6806,194.9283,39110.0
2023-04-17 15:05:00,196.66,196.89,196.63,196.63,55390.0,194.9184,195.1464,194.8887,194.8887,55390.0
2023-04-17 15:10:00,196.64,196.79,196.57,196.79,24978.0,194.8986,195.0473,194.8292,195.0473,24978.0
2023-04-17 15:15:00,196.8,196.86,196.7,196.8,30160.0,195.0572,195.1167,194.9581,195.0572,30160.0
2023-04-17 15:20:00,196.81,196.85,196.71,196.76,40765.0,195.0671,195.1067,194.968,195.0175,40765.0
2023-04-17 15:25:00,196.75,197.09,196.68,197.02,35453.0,195.0076,195.3446,194.9383,195.2752,35453.0
2023-04-17 15:30:00,197.02,197.07,196.8,196.88,34955.0,195.2752,195.3248,195.0572,195.1365,34955.0
2023-04-17 15:35:00,196.87,196.93,196.74,196.9,45351.0,195.1266,195.186,194.9977,195.1563,45351.0
2023-04-17 15:40:00,196.91,196.97,196.72,196.84,54420.0,195.1662,195.2257,194.9779,195.0968,54420.0
2023-04-17 15:45:00,196.83,196.85,196.62,196.72,78960.0,195.0869,195.1067,194.8788,194.9779,78960.0
2023-04-17 15:50:00,196.7,197.01,196.57,196.93,137017.0,194.9581,195.2653,194.8292,195.186,137017.0
2023-04-17 15:55:00,196.94,197.11,196.83,197.11,289310.0,195.196,195.3644,195.0869,195.3644,289310.0
2023-04-18 09:30:00,199.08,199.97,198.57,199.18,172759.0,197.317,198.1991,196.8115,197.4161,172759.0
2023-04-18 09:35:00,199.2,199.55,198.75,199.46,65542.0,197.4359,197.7828,196.9899,197.6936,65542.0
2023-04-18 09:40:00,199.47,199.83,199.2,199.73,49200.0,197.7035,198.0604,197.4359,197.9612,49200.0
2023-04-18 09:45:00,199.79,200.12,199.7,200.09,136857.0,198.0207,198.3478,197.9315,198.3181,136857.0
2023-04-18 09:50:00,200.07,200.09,199.34,199.35,74961.0,198.2982,198.3181,197.5747,197.5846,74961.0
2023-04-18 09:55:00,199.37,199.5,198.39,198.8,58404.0,197.6044,197.7333,196.6331,197.0395,58404.0
2023-04-18 10:00:00,198.82,199.13,198.2,198.31,86655.0,197.0593,197.3666,196.4448,196.5538,86655.0
2023-04-18 10:05:00,198.31,198.66,198.14,198.36,33596.0,196.5538,196.9007,196.3853,196.6034,33596.0
2023-04-18 10:10:00,198.37,198.46,198.15,198.17,30909.0,196.6133,196.7025,196.3952,196.4151,30909.0
2023-04-18 10:15:00,198.14,198.33,197.96,198.07,24889.0,196.3853,196.5736,196.2069,196.3159,24889.0
2023-04-18 10:20:00,198.08,198.48,197.94,197.94,49260.0,196.3259,196.7223,196.1871,196.1871,49260.0
2023-04-18 10:25:00,197.88,197.88,197.25,197.47,55952.0,196.1276,196.1276,195.5032,195.7213,55952.0
2023-04-18 10:30:00,197.45,197.51,197.06,197.43,51825.0,195.7014,195.7609,195.3149,195.6816,51825.0
2023-04-18 10:35:00,197.41,197.99,197.41,197.95,24317.0,195.6618,196.2367,195.6618,196.197,24317.0
2023-04-18 10:40:00,198.05,198.14,197.95,198.14,34086.0,196.2961,196.3853,196.197,196.3853,34086.0
2023-04-18 10:45:00,198.14,198.16,197.82,197.9,18544.0,196.3853,196.4051,196.0682,196.1474,18544.0
2023-04-18 10:50:00,197.88,198.16,197.6,198.09,39711.0,196.1276,196.4051,195.8501,196.3358,39711.0
2023-04-18 10:55:00,198.08,198.17,197.88,197.92,28916.0,196.3259,196.4151,196.1276,196.1673,28916.0
2023-04-18 11:00:00,197.9,197.98,197.56,197.59,32651.0,196.1474,196.2267,195.8105,195.8402,32651.0
2023-04-18 11:05:00,197.56,197.89,197.54,197.77,34988.0,195.8105,196.1375,195.7906,196.0186,34988.0
2023-04-18 11:10:00,197.77,197.98,197.71,197.75,21487.0,196.0186,196.2267,195.9591,195.9988,21487.0
2023-04-18 11:15:00,197.76,197.94,197.61,197.83,31096.0,196.0087,196.1871,195.86,196.0781,31096.0
2023-04-18 11:20:00,197.84,197.95,197.55,197.6,111787.0,196.088,196.197,195.8005,195.8501,111787.0
2023-04-18 11:25:00,197.62,197.94,197.59,197.94,45777.0,195.8699,196.1871,195.8402,196.1871,45777.0
2023-04-18 11:30:00,197.94,198.19,197.89,198.07,20277.0,196.1871,196.4349,196.1375,196.3159,20277.0
2023-04-18 11:35:00,198.05,198.21,197.77,197.77,18988.0,196.2961,196.4547,196.0186,196.0186,18988.0
2023-04-18 11:40:00,197.77,198.05,197.65,197.87,13374.0,196.0186,196.2961,195.8997,196.1177,13374.0
2023-04-18 11:45:00,197.92,197.94,197.76,197.91,13520.0,196.1673,196.1871,196.0087,196.1574,13520.0
2023-04-18 11:50:00,197.89,197.92,197.69,197.91,27091.0,196.1375,196.1673,195.9393,196.1574,27091.0
2023-04-18 11:55:00,197.92,197.96,197.73,197.88,10962.0,196.1673,196.2069,195.979,196.1276,10962.0
2023-04-18 12:00:00,197.86,198.1,197.83,198.1,15344.0,196.1078,196.3457,196.0781,196.3457,15344.0
2023-04-18 12:05:00,198.08,198.27,198.05,198.27,15969.0,196.3259,196.5142,196.2961,196.5142,15969.0
2023-04-18 12:10:00,198.25,198.4,198.24,198.31,19244.0,196.4943,196.643,196.4844,196.5538,19244.0
2023-04-18 12:15:00,198.32,198.32,197.94,198.03,22330.0,196.5637,196.5637,196.1871,196.2763,22330.0
2023-04-18 12:20:00,198.0,198.01,197.83,197.93,17577.0,196.2466,196.2565,196.0781,196.1772,17577.0
2023-04-18 12:25:00,197.95,198.32,197.92,198.32,13234.0,196.197,196.5637,196.1673,196.5637,13234.0
2023-04-18 12:30:00,198.34,198.43,198.19,198.24,12368.0,196.5836,196.6728,196.4349,196.4844,12368.0
2023-04-18 12:35:00,198.24,198.24,197.9,197.9,19539.0,196.4844,196.4844,196.1474,196.1474,19539.0
2023-04-18 12:40:00,197.94,198.04,197.82,198.03,13486.0,196.1871,196.2862,196.0682,196.2763,13486.0
2023-04-18 12:45:00,198.0,198.28,197.95,198.28,10608.0,196.2466,196.5241,196.197,196.5241,10608.0
2023-04-18 12:50:00,198.25,198.36,198.08,198.33,21240.0,196.4943,196.6034,196.3259,196.5736,21240.0
2023-04-18 12:55:00,198.31,198.46,198.15,198.38,25692.0,196.5538,196.7025,196.3952,196.6232,25692.0
2023-04-18 13:00:00,198.37,198.47,198.27,198.36,9131.0,196.6133,196.7124,196.5142,196.6034,9131.0
2023-04-18 13:05:00,198.37,198.64,198.36,198.63,26555.0,196.6133,196.8809,196.6034,196.871,26555.0
2023-04-18 13:10:00,198.64,198.65,198.28,198.32,29879.0,196.8809,196.8908,196.5241,196.5637,29879.0
2023-04-18 13:15:00,198.28,198.5,198.23,198.46,23141.0,196.5241,196.7421,196.4745,196.7025,23141.0
2023-04-18 13:20:00,198.46,198.56,198.3,198.34,43518.0,196.7025,196.8016,196.5439,196.5836,43518.0
2023-04-18 13:25:00,198.33,198.33,198.18,198.27,14690.0,196.5736,196.5736,196.425,196.5142,14690.0
2023-04-18 13:30:00,198.24,198.38,198.03,198.32,23406.0,196.4844,196.6232,196.2763,196.5637,23406.0
2023-04-18 13:35:00,198.3,198.45,198.28,198.4,10810.0,196.5439,196.6926,196.5241,196.643,10810.0
2023-04-18 13:40:00,198.39,198.51,198.27,198.49,17354.0,196.6331,196.752,196.5142,196.7322,17354.0
2023-04-18 13:45:00,198.51,198.72,198.48,198.7,16342.0,196.752,196.9602,196.7223,196.9404,16342.0
2023-04-18 13:50:00,198.71,198.79,198.58,198.78,16586.0,196.9503,197.0296,196.8214,197.0197,16586.0
2023-04-18 13:55:00,198.76,198.78,198.42,198.46,14066.0,196.9998,197.0197,196.6628,196.7025,14066.0
2023-04-18 14:00:00,198.46,198.56,198.26,198.34,15667.0,196.7025,196.8016,196.5043,196.5836,15667.0
2023-04-18 14:05:00,198.33,198.33,198.09,198.27,13149.0,196.5736,196.5736,196.3358,196.5142,13149.0
2023-04-18 14:10:00,198.29,198.52,198.26,198.49,15394.0,196.534,196.762,196.5043,196.7322,15394.0
2023-04-18 14:15:00,198.46,198.63,198.33,198.46,21656.0,196.7025,196.871,196.5736,196.7025,21656.0
2023-04-18 14:20:00,198.47,198.7,198.45,198.7,16310.0,196.7124,196.9404,196.6926,196.9404,16310.0
2023-04-18 14:25:00,198.66,198.88,198.64,198.82,24374.0,196.9007,197.1188,196.8809,197.0593,24374.0
2023-04-18 14:30:00,198.84,198.84,198.55,198.6,24869.0,197.0791,197.0791,196.7917,196.8412,24869.0
2023-04-18 14:35:00,198.59,198.68,198.55,198.55,17719.0,196.8313,196.9205,196.7917,196.7917,17719.0
2023-04-18 14:40:00,198.53,198.55,198.31,198.31,16029.0,196.7719,196.7917,196.5538,196.5538,16029.0
2023-04-18 14:45:00,198.33,198.35,197.85,198.06,27182.0,196.5736,196.5935,196.0979,196.306,27182.0
2023-04-18 14:50:00,198.07,198.11,197.9,198.07,18393.0,196.3159,196.3556,196.1474,196.3159,18393.0
2023-04-18 14:55:00,198.04,198.25,198.02,198.23,17427.0,196.2862,196.4943,196.2664,196.4745,17427.0
2023-04-18 15:00:00,198.25,198.27,198.05,198.26,26749.0,196.4943,196.5142,196.2961,196.5043,26749.0
2023-04-18 15:05:00,198.28,198.33,198.17,198.33,25826.0,196.5241,196.5736,196.4151,196.5736,25826.0
2023-04-18 15:10:00,198.35,198.51,198.32,198.48,26422.0,196.5935,196.752,196.5637,196.7223,26422.0
2023-04-18 15:15:00,198.49,198.63,198.37,198.61,22194.0,196.7322,196.871,196.6133,196.8512,22194.0
2023-04-18 15:20:00,198.6,198.73,198.53,198.67,24452.0,196.8412,196.9701,196.7719,196.9106,24452.0
2023-04-18 15:25:00,198.69,198.69,198.49,198.59,28053.0,196.9305,196.9305,196.7322,196.8313,28053.0
2023-04-18 15:30:00,198.55,198.66,198.4,198.64,39081.0,196.7917,196.9007,196.643,196.8809,39081.0
2023-04-18 15:35:00,198.67,198.81,198.49,198.72,55402.0,196.9106,197.0494,196.7322,196.9602,55402.0
2023-04-18 15:40:00,198.72,198.93,198.63,198.92,67253.0,196.9602,197.1683,196.871,197.1584,67253.0
2023-04-18 15:45:00,198.92,199.15,198.91,199.02,104768.0,197.1584,197.3864,197.1485,197.2575,104768.0
2023-04-18 15:50:00,199.03,199.04,198.52,198.7,138053.0,197.2674,197.2774,196.762,196.9404,138053.0
2023-04-18 15:55:00,198.71,198.82,198.45,198.49,278371.0,196.9503,197.0593,196.6926,196.7322,278371.0
2023-04-19 09:30:00,196.3,197.17,195.73,196.84,102680.0,194.5616,195.4239,193.9967,195.0968,102680.0
2023-04-19 09:35:00,196.84,197.01,196.43,196.61,50059.0,195.0968,195.2653,194.6905,194.8689,50059.0
2023-04-19 09:40:00,196.61,196.79,196.51,196.71,30173.0,194.8689,195.0473,194.7698,194.968,30173.0
2023-04-19 09:45:00,196.71,197.6,196.5,197.38,58877.0,194.968,195.8501,194.7598,195.6321,58877.0
2023-04-19 09:50:00,197.33,197.52,196.78,196.93,41178.0,195.5825,195.7708,195.0374,195.186,41178.0
2023-04-19 09:55:00,196.93,197.33,196.9,197.04,24621.0,195.186,195.5825,195.1563,195.2951,24621.0
2023-04-19 10:00:00,197.03,197.35,196.72,197.12,51430.0,195.2852,195.6023,194.9779,195.3744,51430.0
2023-04-19 10:05:00,197.14,197.3,196.97,197.29,18581.0,195.3942,195.5528,195.2257,195.5429,18581.0
2023-04-19 10:10:00,197.27,197.74,197.19,197.66,31923.0,195.523,195.9889,195.4437,195.9096,31923.0
2023-04-19 10:15:00,197.68,197.76,197.47,197.54,23720.0,195.9294,196.0087,195.7213,195.7906,23720.0
2023-04-19 10:20:00,197.48,197.69,197.29,197.32,20507.0,195.7312,195.9393,195.5429,195.5726,20507.0
2023-04-19 10:25:00,197.37,197.7,197.19,197.58,30338.0,195.6221,195.9492,195.4437,195.8303,30338.0
2023-04-19 10:30:00,197.65,197.79,197.58,197.64,26866.0,195.8997,196.0384,195.8303,195.8898,26866.0
2023-04-19 10:35:00,197.64,198.03,197.51,198.0,24441.0,195.8898,196.2763,195.7609,196.2466,24441.0
2023-04-19 10:40:00,197.98,198.04,197.8,197.94,28414.0,196.2267,196.2862,196.0483,196.1871,28414.0
2023-04-19 10:45:00,197.95,198.01,197.65,197.82,36108.0,196.197,196.2565,195.8997,196.0682,36108.0
2023-04-19 10:50:00,197.82,197.98,197.59,197.61,20428.0,196.0682,196.2267,195.8402,195.86,20428.0
2023-04-19 10:55:00,197.61,197.82,197.54,197.82,30969.0,195.86,196.0682,195.7906,196.0682,30969.0
2023-04-19 11:00:00,197.78,198.15,197.74,197.91,28223.0,196.0285,196.3952,195.9889,196.1574,28223.0
2023-04-19 11:05:00,197.92,198.08,197.89,197.97,27620.0,196.1673,196.3259,196.1375,196.2168,27620.0
2023-04-19 11:10:00,197.95,198.2,197.92,198.19,27487.0,196.197,196.4448,196.1673,196.4349,27487.0
2023-04-19 11:15:00,198.15,198.34,198.09,198.32,28251.0,196.3952,196.5836,196.3358,196.5637,28251.0
2023-04-19 11:20:00,198.29,198.41,198.12,198.28,26381.0,196.534,196.6529,196.3655,196.5241,26381.0
2023-04-19 11:25:00,198.28,198.39,198.13,198.32,34784.0,196.5241,196.6331,196.3754,196.5637,34784.0
2023-04-19 11:30:00,198.3,198.34,198.0,198.02,37532.0,196.5439,196.5836,196.2466,196.2664,37532.0
2023-04-19 11:35:00,198.0,198.49,197.9,198.49,37653.0,196.2466,196.7322,196.1474,196.7322,37653.0
2023-04-19 11:40:00,198.49,198.73,198.47,198.69,20328.0,196.7322,196.9701,196.7124,196.9305,20328.0
2023-04-19 11:45:00,198.68,198.74,198.44,198.53,18556.0,196.9205,196.98,196.6827,196.7719,18556.0
2023-04-19 11:50:00,198.5,198.63,198.36,198.54,15222.0,196.7421,196.871,196.6034,196.7818,15222.0
2023-04-19 11:55:00,198.57,198.79,198.53,198.66,17019.0,196.8115,197.0296,196.7719,196.9007,17019.0
2023-04-19 12:00:00,198.69,198.82,198.48,198.54,16440.0,196.9305,197.0593,196.7223,196.7818,16440.0
2023-04-19 12:05:00,198.54,198.95,198.49,198.77,33574.0,196.7818,197.1882,196.7322,197.0097,33574.0
2023-04-19 12:10:00,198.78,198.82,198.64,198.7,12906.0,197.0197,197.0593,196.8809,196.9404,12906.0
2023-04-19 12:15:00,198.72,198.91,198.72,198.76,11278.0,196.9602,197.1485,196.9602,196.9998,11278.0
2023-04-19 12:20:00,198.74,198.78,198.56,198.74,13020.0,196.98,197.0197,196.8016,196.98,13020.0
2023-04-19 12:25:00,198.65,198.79,198.61,198.78,11846.0,196.8908,197.0296,196.8512,197.0197,11846.0
2023-04-19 12:30:00,198.8,198.98,198.77,198.88,12458.0,197.0395,197.2179,197.0097,197.1188,12458.0
2023-04-19 12:35:00,198.85,198.94,198.78,198.78,9695.0,197.089,197.1782,197.0197,197.0197,9695.0
2023-04-19 12:40:00,198.81,199.07,198.78,198.86,31635.0,197.0494,197.3071,197.0197,197.0989,31635.0
2023-04-19 12:45:00,198.85,198.85,198.68,198.72,11962.0,197.089,197.089,196.9205,196.9602,11962.0
2023-04-19 12:50:00,198.72,198.81,198.65,198.73,13185.0,196.9602,197.0494,196.8908,196.9701,13185.0
2023-04-19 12:55:00,198.73,198.85,198.71,198.73,19562.0,196.9701,197.089,196.9503,196.9701,19562.0
2023-04-19 13:00:00,198.74,198.74,198.58,198.62,14820.0,196.98,196.98,196.8214,196.8611,14820.0
2023-04-19 13:05:00,198.64,198.87,198.63,198.69,14482.0,196.8809,197.1089,196.871,196.9305,14482.0
2023-04-19 13:10:00,198.71,198.78,198.62,198.62,10612.0,196.9503,197.0197,196.8611,196.8611,10612.0
2023-04-19 13:15:00,198.62,198.63,198.41,198.49,21411.0,196.8611,196.871,196.6529,196.7322,21411.0
2023-04-19 13:20:00,198.49,198.7,198.38,198.68,12972.0,196.7322,196.9404,196.6232,196.9205,12972.0
2023-04-19 13:25:00,198.68,198.8,198.56,198.68,11537.0,196.9205,197.0395,196.8016,196.9205,11537.0
2023-04-19 13:30:00,198.69,198.72,198.63,198.64,9256.0,196.9305,196.9602,196.871,196.8809,9256.0
2023-04-19 13:35:00,198.62,198.62,198.45,198.47,12131.0,196.8611,196.8611,196.6926,196.7124,12131.0
2023-04-19 13:40:00,198.46,198.5,198.36,198.36,7787.0,196.7025,196.7421,196.6034,196.6034,7787.0
2023-04-19 13:45:00,198.38,198.38,198.21,198.3,37609.0,196.6232,196.6232,196.4547,196.5439,37609.0
2023-04-19 13:50:00,198.28,198.56,198.28,198.55,12167.0,196.5241,196.8016,196.5241,196.7917,12167.0
2023-04-19 13:55:00,198.56,198.67,198.53,198.63,30142.0,196.8016,196.9106,196.7719,196.871,30142.0
2023-04-19 14:00:00,198.65,198.84,198.23,198.23,30137.0,196.8908,197.0791,196.4745,196.4745,30137.0
2023-04-19 14:05:00,198.22,198.42,198.18,198.18,23151.0,196.4646,196.6628,196.425,196.425,23151.0
2023-04-19 14:10:00,198.17,198.48,198.15,198.47,38250.0,196.4151,196.7223,196.3952,196.7124,38250.0
2023-04-19 14:15:00,198.47,198.48,198.39,198.4,15612.0,196.7124,196.7223,196.6331,196.643,15612.0
2023-04-19 14:20:00,198.39,198.48,198.38,198.47,12403.0,196.6331,196.7223,196.6232,196.7124,12403.0
2023-04-19 14:25:00,198.45,198.49,198.33,198.47,15644.0,196.6926,196.7322,196.5736,196.7124,15644.0
2023-04-19 14:30:00,198.47,198.5,198.25,198.39,17944.0,196.7124,196.7421,196.4943,196.6331,17944.0
2023-04-19 14:35:00,198.36,198.42,198.29,198.41,24028.0,196.6034,196.6628,196.534,196.6529,24028.0
2023-04-19 14:40:00,198.42,198.45,198.33,198.34,14774.0,196.6628,196.6926,196.5736,196.5836,14774.0
2023-04-19 14:45:00,198.34,198.55,198.33,198.53,51826.0,196.5836,196.7917,196.5736,196.7719,51826.0
2023-04-19 14:50:00,198.55,198.69,198.46,198.59,41796.0,196.7917,196.9305,196.7025,196.8313,41796.0
2023-04-19 14:55:00,198.59,198.62,198.48,198.59,21846.0,196.8313,196.8611,196.7223,196.8313,21846.0
2023-04-19 15:00:00,198.6,198.6,198.46,198.54,18684.0,196.8412,196.8412,196.7025,196.7818,18684.0
2023-04-19 15:05:00,198.55,198.67,198.51,198.66,16843.0,196.7917,196.9106,196.752,196.9007,16843.0
2023-04-19 15:10:00,198.62,198.85,198.61,198.82,22618.0,196.8611,197.089,196.8512,197.0593,22618.0
2023-04-19 15:15:00,198.84,198.94,198.73,198.8,21661.0,197.0791,197.1782,196.9701,197.0395,21661.0
2023-04-19 15:20:00,198.8,199.03,198.8,198.98,24159.0,197.0395,197.2674,197.0395,197.2179,24159.0
2023-04-19 15:25:00,198.95,198.99,198.85,198.92,29086.0,197.1882,197.2278,197.089,197.1584,29086.0
2023-04-19 15:30:00,198.88,199.06,198.73,198.74,47519.0,197.1188,197.2972,196.9701,196.98,47519.0
2023-04-19 15:35:00,198.74,198.76,198.44,198.5,65254.0,196.98,196.9998,196.6827,196.7421,65254.0
2023-04-19 15:40:00,198.5,198.7,198.48,198.63,44948.0,196.7421,196.9404,196.7223,196.871,44948.0
2023-04-19 15:45:00,198.61,198.69,198.49,198.63,43886.0,196.8512,196.9305,196.7322,196.871,43886.0
2023-04-19 15:50:00,198.56,198.91,198.47,198.83,89449.0,196.8016,197.1485,196.7124,197.0692,89449.0
2023-04-19 15:55:00,198.86,198.96,198.71,198.93,212974.0,197.0989,197.1981,196.9503,197.1683,212974.0
2023-04-20 09:30:00,197.18,197.86,197.18,197.83,102892.0,195.4338,196.1078,195.4338,196.0781,102892.0
2023-04-20 09:35:00,197.84,198.0,197.5,197.91,29405.0,196.088,196.2466,195.751,196.1574,29405.0
2023-04-20 09:40:00,197.81,198.03,197.68,197.85,33709.0,196.0582,196.2763,195.9294,196.0979,33709.0
2023-04-20 09:45:00,197.86,198.08,197.69,197.75,28052.0,196.1078,196.3259,195.9393,195.9988,28052.0
2023-04-20 09:50:00,197.77,197.8,197.47,197.79,24350.0,196.0186,196.0483,195.7213,196.0384,24350.0
2023-04-20 09:55:00,197.75,198.09,197.44,198.06,39493.0,195.9988,196.3358,195.6915,196.306,39493.0
2023-04-20 10:00:00,198.09,198.36,198.0,198.08,33566.0,196.3358,196.6034,196.2466,196.3259,33566.0
2023-04-20 10:05:00,198.12,198.71,198.06,198.55,24635.0,196.3655,196.9503,196.306,196.7917,24635.0
2023-04-20 10:10:00,198.59,198.82,198.57,198.82,17483.0,196.8313,197.0593,196.8115,197.0593,17483.0
2023-04-20 10:15:00,198.82,198.97,198.64,198.84,22960.0,197.0593,197.208,196.8809,197.0791,22960.0
2023-04-20 10:20:00,198.86,199.09,198.78,199.03,21026.0,197.0989,197.3269,197.0197,197.2674,21026.0
2023-04-20 10:25:00,199.04,199.17,198.95,199.09,15488.0,197.2774,197.4062,197.1882,197.3269,15488.0
2023-04-20 10:30:00,199.15,199.5,199.14,199.25,25993.0,197.3864,197.7333,197.3765,197.4855,25993.0
2023-04-20 10:35:00,199.2,199.29,198.88,198.89,23730.0,197.4359,197.5251,197.1188,197.1287,23730.0
2023-04-20 10:40:00,198.82,199.26,198.79,199.22,19315.0,197.0593,197.4954,197.0296,197.4558,19315.0
2023-04-20 10:45:00,199.23,199.43,199.07,199.41,19244.0,197.4657,197.6639,197.3071,197.6441,19244.0
2023-04-20 10:50:00,199.42,199.58,199.3,199.36,25456.0,197.654,197.8126,197.5351,197.5945,25456.0
2023-04-20 10:55:00,199.32,199.42,199.19,199.38,20067.0,197.5549,197.654,197.426,197.6143,20067.0
2023-04-20 11:00:00,199.42,199.49,199.11,199.16,24257.0,197.654,197.7234,197.3467,197.3963,24257.0
2023-04-20 11:05:00,199.19,199.22,198.72,198.91,16177.0,197.426,197.4558,196.9602,197.1485,16177.0
2023-04-20 11:10:00,198.94,199.23,198.89,199.06,16939.0,197.1782,197.4657,197.1287,197.2972,16939.0
2023-04-20 11:15:00,199.06,199.07,198.88,198.94,16743.0,197.2972,197.3071,197.1188,197.1782,16743.0
2023-04-20 11:20:00,198.98,199.12,198.79,198.81,27573.0,197.2179,197.3566,197.0296,197.0494,27573.0
2023-04-20 11:25:00,198.82,198.91,198.69,198.77,14233.0,197.0593,197.1485,196.9305,197.0097,14233.0
2023-04-20 11:30:00,198.76,198.77,198.5,198.59,23391.0,196.9998,197.0097,196.7421,196.8313,23391.0
2023-04-20 11:35:00,198.62,198.8,198.52,198.73,22804.0,196.8611,197.0395,196.762,196.9701,22804.0
2023-04-20 11:40:00,198.79,198.92,198.73,198.79,38404.0,197.0296,197.1584,196.9701,197.0296,38404.0
2023-04-20 11:45:00,198.81,198.99,198.74,198.88,25152.0,197.0494,197.2278,196.98,197.1188,25152.0
2023-04-20 11:50:00,198.87,199.08,198.76,198.95,20408.0,197.1089,197.317,196.9998,197.1882,20408.0
2023-04-20 11:55:00,198.93,199.16,198.87,199.06,17038.0,197.1683,197.3963,197.1089,197.2972,17038.0
2023-04-20 12:00:00,199.1,199.1,198.85,198.9,17880.0,197.3368,197.3368,197.089,197.1386,17880.0
2023-04-20 12:05:00,198.89,199.0,198.75,198.96,12482.0,197.1287,197.2377,196.9899,197.1981,12482.0
2023-04-20 12:10:00,198.97,199.14,198.86,199.02,13853.0,197.208,197.3765,197.0989,197.2575,13853.0
2023-04-20 12:15:00,198.99,199.02,198.86,198.89,11296.0,197.2278,197.2575,197.0989,197.1287,11296.0
2023-04-20 12:20:00,198.89,198.94,198.77,198.84,11010.0,197.1287,197.1782,197.0097,197.0791,11010.0
2023-04-20 12:25:00,198.83,198.92,198.74,198.85,14794.0,197.0692,197.1584,196.98,197.089,14794.0
2023-04-20 12:30:00,198.83,199.02,198.74,198.96,28654.0,197.0692,197.2575,196.98,197.1981,28654.0
2023-04-20 12:35:00,198.96,199.16,198.92,199.03,11891.0,197.1981,197.3963,197.1584,197.2674,11891.0
2023-04-20 12:40:00,199.01,199.09,198.9,199.06,8608.0,197.2476,197.3269,197.1386,197.2972,8608.0
2023-04-20 12:45:00,199.05,199.23,199.04,199.2,13292.0,197.2873,197.4657,197.2774,197.4359,13292.0
2023-04-20 12:50:00,199.2,199.29,199.15,199.18,8935.0,197.4359,197.5251,197.3864,197.4161,8935.0
2023-04-20 12:55:00,199.16,199.3,199.14,199.3,10343.0,197.3963,197.5351,197.3765,197.5351,10343.0
2023-04-20 13:00:00,199.32,199.4,199.2,199.39,7614.0,197.5549,197.6342,197.4359,197.6243,7614.0
2023-04-20 13:05:00,199.39,199.56,199.39,199.54,14453.0,197.6243,197.7927,197.6243,197.7729,14453.0
2023-04-20 13:10:00,199.52,199.74,199.5,199.7,17356.0,197.7531,197.9712,197.7333,197.9315,17356.0
2023-04-20 13:15:00,199.69,199.9,199.64,199.86,29520.0,197.9216,198.1297,197.872,198.0901,29520.0
2023-04-20 13:20:00,199.87,199.95,199.76,199.92,28586.0,198.1,198.1793,197.991,198.1496,28586.0
2023-04-20 13:25:00,199.94,200.06,199.91,200.01,72024.0,198.1694,198.2883,198.1396,198.2388,72024.0
2023-04-20 13:30:00,200.02,200.09,199.66,199.7,23384.0,198.2487,198.3181,197.8919,197.9315,23384.0
2023-04-20 13:35:00,199.72,199.72,199.32,199.42,18141.0,197.9513,197.9513,197.5549,197.654,18141.0
2023-04-20 13:40:00,199.42,199.42,199.22,199.22,13495.0,197.654,197.654,197.4558,197.4558,13495.0
2023-04-20 13:45:00,199.21,199.28,199.15,199.15,10547.0,197.4458,197.5152,197.3864,197.3864,10547.0
2023-04-20 13:50:00,199.16,199.35,199.08,199.32,14926.0,197.3963,197.5846,197.317,197.5549,14926.0
2023-04-20 13:55:00,199.37,199.37,199.08,199.18,15840.0,197.6044,197.6044,197.317,197.4161,15840.0
2023-04-20 14:00:00,199.2,199.23,199.01,199.17,22619.0,197.4359,197.4657,197.2476,197.4062,22619.0
2023-04-20 14:05:00,199.14,199.21,199.0,199.09,22645.0,197.3765,197.4458,197.2377,197.3269,22645.0
2023-04-20 14:10:00,199.11,199.12,198.81,198.83,29221.0,197.3467,197.3566,197.0494,197.0692,29221.0
2023-04-20 14:15:00,198.82,198.83,198.54,198.59,24657.0,197.0593,197.0692,196.7818,196.8313,24657.0
2023-04-20 14:20:00,198.57,198.57,198.44,198.47,20737.0,196.8115,196.8115,196.6827,196.7124,20737.0
2023-04-20 14:25:00,198.49,198.64,198.02,198.05,55849.0,196.7322,196.8809,196.2664,196.2961,55849.0
2023-04-20 14:30:00,198.04,198.1,197.74,197.84,29254.0,196.2862,196.3457,195.9889,196.088,29254.0
2023-04-20 14:35:00,197.79,197.84,197.54,197.7,26462.0,196.0384,196.088,195.7906,195.9492,26462.0
2023-04-20 14:40:00,197.67,197.69,197.39,197.41,30639.0,195.9195,195.9393,195.642,195.6618,30639.0
2023-04-20 14:45:00,197.39,197.6,197.38,197.42,15108.0,195.642,195.8501,195.6321,195.6717,15108.0
2023-04-20 14:50:00,197.39,197.61,197.36,197.39,22580.0,195.642,195.86,195.6122,195.642,22580.0
2023-04-20 14:55:00,197.4,197.81,197.39,197.79,68112.0,195.6519,196.0582,195.642,196.0384,68112.0
2023-04-20 15:00:00,197.82,197.86,197.49,197.51,18412.0,196.0682,196.1078,195.7411,195.7609,18412.0
2023-04-20 15:05:00,197.53,197.6,197.38,197.56,22140.0,195.7807,195.8501,195.6321,195.8105,22140.0
2023-04-20 15:10:00,197.55,197.55,197.05,197.06,34458.0,195.8005,195.8005,195.305,195.3149,34458.0
2023-04-20 15:15:00,197.07,197.07,196.88,196.98,28854.0,195.3248,195.3248,195.1365,195.2356,28854.0
2023-04-20 15:20:00,196.97,197.11,196.87,196.99,23947.0,195.2257,195.3644,195.1266,195.2455,23947.0
2023-04-20 15:25:00,196.99,197.03,196.82,196.87,29338.0,195.2455,195.2852,195.077,195.1266,29338.0
2023-04-20 15:30:00,196.88,197.26,196.88,197.16,38661.0,195.1365,195.5131,195.1365,195.414,38661.0
2023-04-20 15:35:00,197.15,197.44,197.04,197.42,29710.0,195.4041,195.6915,195.2951,195.6717,29710.0
2023-04-20 15:40:00,197.43,197.44,197.22,197.24,34165.0,195.6816,195.6915,195.4735,195.4933,34165.0
2023-04-20 15:45:00,197.22,197.34,197.17,197.29,45989.0,195.4735,195.5924,195.4239,195.5429,45989.0
2023-04-20 15:50:00,197.27,197.32,197.03,197.22,106493.0,195.523,195.5726,195.2852,195.4735,106493.0
2023-04-20 15:55:00,197.22,197.63,197.21,197.52,168758.0,195.4735,195.8798,195.4636,195.7708,168758.0
2023-04-21 09:30:00,197.03,197.96,196.99,197.24,192892.0,195.2852,196.2069,195.2455,195.4933,192892.0
2023-04-21 09:35:00,197.33,198.07,197.13,198.0,38681.0,195.5825,196.3159,195.3843,196.2466,38681.0
2023-04-21 09:40:00,197.97,198.57,197.83,198.42,34450.0,196.2168,196.8115,196.0781,196.6628,34450.0
2023-04-21 09:45:00,198.38,198.52,197.99,198.25,98862.0,196.6232,196.762,196.2367,196.4943,98862.0
2023-04-21 09:50:00,198.24,198.24,197.44,197.75,16200.0,196.4844,196.4844,195.6915,195.9988,16200.0
2023-04-21 09:55:00,197.63,197.65,196.92,197.09,22031.0,195.8798,195.8997,195.1761,195.3446,22031.0
2023-04-21 10:00:00,196.97,197.11,196.46,196.52,96851.0,195.2257,195.3644,194.7202,194.7797,96851.0
2023-04-21 10:05:00,196.56,197.21,196.56,197.16,13712.0,194.8193,195.4636,194.8193,195.414,13712.0
2023-04-21 10:10:00,197.15,197.37,196.82,197.28,30138.0,195.4041,195.6221,195.077,195.5329,30138.0
2023-04-21 10:15:00,197.25,197.67,197.12,197.39,11554.0,195.5032,195.9195,195.3744,195.642,11554.0
2023-04-21 10:20:00,197.43,197.72,197.43,197.67,14759.0,195.6816,195.969,195.6816,195.9195,14759.0
2023-04-21 10:25:00,197.7,198.1,197.65,197.67,22527.0,195.9492,196.3457,195.8997,195.9195,22527.0
2023-04-21 10:30:00,197.72,198.07,197.54,197.78,13940.0,195.969,196.3159,195.7906,196.0285,13940.0
2023-04-21 10:35:00,197.7,197.89,197.51,197.52,8914.0,195.9492,196.1375,195.7609,195.7708,8914.0
2023-04-21 10:40:00,197.55,197.66,197.16,197.22,11462.0,195.8005,195.9096,195.414,195.4735,11462.0
2023-04-21 10:45:00,197.22,197.31,197.02,197.31,9443.0,195.4735,195.5627,195.2752,195.5627,9443.0
2023-04-21 10:50:00,197.26,197.53,197.24,197.37,10987.0,195.5131,195.7807,195.4933,195.6221,10987.0
2023-04-21 10:55:00,197.37,197.6,197.37,197.54,8575.0,195.6221,195.8501,195.6221,195.7906,8575.0
2023-04-21 11:00:00,197.62,198.21,197.6,198.21,13234.0,195.8699,196.4547,195.8501,196.4547,13234.0
2023-04-21 11:05:00,198.17,198.17,197.91,197.93,12080.0,196.4151,196.4151,196.1574,196.1772,12080.0
2023-04-21 11:10:00,197.9,197.92,197.59,197.61,9159.0,196.1474,196.1673,195.8402,195.86,9159.0
2023-04-21 11:15:00,197.61,197.86,197.56,197.72,10048.0,195.86,196.1078,195.8105,195.969,10048.0
2023-04-21 11:20:00,197.64,197.84,197.58,197.74,9496.0,195.8898,196.088,195.8303,195.9889,9496.0
2023-04-21 11:25:00,197.73,197.9,197.68,197.79,8414.0,195.979,196.1474,195.9294,196.0384,8414.0
2023-04-21 11:30:00,197.76,197.86,197.63,197.86,24893.0,196.0087,196.1078,195.8798,196.1078,24893.0
2023-04-21 11:35:00,197.86,197.95,197.73,197.86,12033.0,196.1078,196.197,195.979,196.1078,12033.0
2023-04-21 11:40:00,197.87,198.16,197.87,197.96,11545.0,196.1177,196.4051,196.1177,196.2069,11545.0
2023-04-21 11:45:00,197.94,198.08,197.54,197.56,21250.0,196.1871,196.3259,195.7906,195.8105,21250.0
2023-04-21 11:50:00,197.58,197.74,197.5,197.73,11315.0,195.8303,195.9889,195.751,195.979,11315.0
2023-04-21 11:55:00,197.72,197.99,197.65,197.92,16554.0,195.969,196.2367,195.8997,196.1673,16554.0
2023-04-21 12:00:00,197.95,197.99,197.78,197.91,12085.0,196.197,196.2367,196.0285,196.1574,12085.0
2023-04-21 12:05:00,197.94,198.04,197.72,197.72,14447.0,196.1871,196.2862,195.969,195.969,14447.0
2023-04-21 12:10:00,197.7,197.95,197.66,197.89,24969.0,195.9492,196.197,195.9096,196.1375,24969.0
2023-04-21 12:15:00,197.91,198.17,197.86,198.13,14302.0,196.1574,196.4151,196.1078,196.3754,14302.0
2023-04-21 12:20:00,198.16,198.2,197.93,198.13,34784.0,196.4051,196.4448,196.1772,196.3754,34784.0
2023-04-21 12:25:00,198.11,198.11,197.92,198.0,38654.0,196.3556,196.3556,196.1673,196.2466,38654.0
2023-04-21 12:30:00,198.01,198.14,197.95,198.13,30670.0,196.2565,196.3853,196.197,196.3754,30670.0
2023-04-21 12:35:00,198.14,198.16,197.95,198.0,20767.0,196.3853,196.4051,196.197,196.2466,20767.0
2023-04-21 12:40:00,198.02,198.06,197.96,198.03,23226.0,196.2664,196.306,196.2069,196.2763,23226.0
2023-04-21 12:45:00,198.01,198.37,198.0,198.35,30354.0,196.2565,196.6133,196.2466,196.5935,30354.0
2023-04-21 12:50:00,198.36,198.43,198.19,198.32,21345.0,196.6034,196.6728,196.4349,196.5637,21345.0
2023-04-21 12:55:00,198.3,198.5,198.28,198.29,24819.0,196.5439,196.7421,196.5241,196.534,24819.0
2023-04-21 13:00:00,198.31,198.35,198.16,198.31,39179.0,196.5538,196.5935,196.4051,196.5538,39179.0
2023-04-21 13:05:00,198.34,198.43,198.25,198.41,25428.0,196.5836,196.6728,196.4943,196.6529,25428.0
2023-04-21 13:10:00,198.41,198.47,198.19,198.28,22968.0,196.6529,196.7124,196.4349,196.5241,22968.0
2023-04-21 13:15:00,198.3,198.34,198.04,198.14,45489.0,196.5439,196.5836,196.2862,196.3853,45489.0
2023-04-21 13:20:00,198.12,198.21,198.0,198.14,25758.0,196.3655,196.4547,196.2466,196.3853,25758.0
2023-04-21 13:25:00,198.12,198.39,198.09,198.39,15428.0,196.3655,196.6331,196.3358,196.6331,15428.0
2023-04-21 13:30:00,198.36,198.7,198.36,198.52,13698.0,196.6034,196.9404,196.6034,196.762,13698.0
2023-04-21 13:35:00,198.54,198.73,198.51,198.66,14044.0,196.7818,196.9701,196.752,196.9007,14044.0
2023-04-21 13:40:00,198.68,198.82,198.64,198.69,18727.0,196.9205,197.0593,196.8809,196.9305,18727.0
2023-04-21 13:45:00,198.67,198.78,198.63,198.72,17252.0,196.9106,197.0197,196.871,196.9602,17252.0
2023-04-21 13:50:00,198.7,198.77,198.57,198.61,17410.0,196.9404,197.0097,196.8115,196.8512,17410.0
2023-04-21 13:55:00,198.59,198.78,198.56,198.67,26116.0,196.8313,197.0197,196.8016,196.9106,26116.0
2023-04-21 14:00:00,198.68,198.97,198.68,198.86,15111.0,196.9205,197.208,196.9205,197.0989,15111.0
2023-04-21 14:05:00,198.86,198.92,198.77,198.78,9253.0,197.0989,197.1584,197.0097,197.0197,9253.0
2023-04-21 14:10:00,198.8,198.93,198.75,198.9,11955.0,197.0395,197.1683,196.9899,197.1386,11955.0
2023-04-21 14:15:00,198.91,199.0,198.81,198.84,27886.0,197.1485,197.2377,197.0494,197.0791,27886.0
2023-04-21 14:20:00,198.84,199.0,198.83,198.94,25971.0,197.0791,197.2377,197.0692,197.1782,25971.0
2023-04-21 14:25:00,198.92,199.0,198.86,199.0,20168.0,197.1584,197.2377,197.0989,197.2377,20168.0
2023-04-21 14:30:00,199.0,199.03,198.78,198.93,28641.0,197.2377,197.2674,197.0197,197.1683,28641.0
2023-04-21 14:35:00,198.95,199.0,198.81,199.0,22364.0,197.1882,197.2377,197.0494,197.2377,22364.0
2023-04-21 14:40:00,198.99,199.1,198.89,198.95,20568.0,197.2278,197.3368,197.1287,197.1882,20568.0
2023-04-21 14:45:00,198.94,198.95,198.79,198.92,17280.0,197.1782,197.1882,197.0296,197.1584,17280.0
2023-04-21 14:50:00,198.9,198.96,198.82,198.88,16915.0,197.1386,197.1981,197.0593,197.1188,16915.0
2023-04-21 14:55:00,198.87,198.87,198.71,198.87,21140.0,197.1089,197.1089,196.9503,197.1089,21140.0
2023-04-21 15:00:00,198.85,198.99,198.65,198.65,28001.0,197.089,197.2278,196.8908,196.8908,28001.0
2023-04-21 15:05:00,198.65,198.78,198.57,198.77,19172.0,196.8908,197.0197,196.8115,197.0097,19172.0
2023-04-21 15:10:00,198.79,198.83,198.56,198.61,25041.0,197.0296,197.0692,196.8016,196.8512,25041.0
2023-04-21 15:15:00,198.6,198.84,198.6,198.72,27541.0,196.8412,197.0791,196.8412,196.9602,27541.0
2023-04-21 15:20:00,198.72,198.9,198.69,198.9,28472.0,196.9602,197.1386,196.9305,197.1386,28472.0
2023-04-21 15:25:00,198.84,198.92,198.67,198.74,23408.0,197.0791,197.1584,196.9106,196.98,23408.0
2023-04-21 15:30:00,198.74,198.94,198.72,198.91,34210.0,196.98,197.1782,196.9602,197.1485,34210.0
2023-04-21 15:35:00,198.92,198.97,198.63,198.65,38377.0,197.1584,197.208,196.871,196.8908,38377.0
2023-04-21 15:40:00,198.67,198.81,198.51,198.53,46514.0,196.9106,197.0494,196.752,196.7719,46514.0
2023-04-21 15:45:00,198.51,198.74,198.46,198.7,73055.0,196.752,196.98,196.7025,196.9404,73055.0
2023-04-21 15:50:00,198.7,199.03,198.68,198.9,86328.0,196.9404,197.2674,196.9205,197.1386,86328.0
2023-04-21 15:55:00,198.91,199.12,198.86,199.05,176053.0,197.1485,197.3566,197.0989,197.2873,176053.0
2023-04-24 09:30:00,198.45,198.77,198.02,198.55,105772.0,196.6926,197.0097,196.2664,196.7917,105772.0
2023-04-24 09:35:00,198.62,198.68,198.24,198.24,32538.0,196.8611,196.9205,196.4844,196.4844,32538.0
2023-04-24 09:40:00,198.19,198.75,198.13,198.59,39303.0,196.4349,196.9899,196.3754,196.8313,39303.0
2023-04-24 09:45:00,198.59,198.68,198.26,198.26,27950.0,196.8313,196.9205,196.5043,196.5043,27950.0
2023-04-24 09:50:00,198.31,198.37,197.75,197.92,23673.0,196.5538,196.6133,195.9988,196.1673,23673.0
2023-04-24 09:55:00,198.01,198.01,197.24,197.55,107548.0,196.2565,196.2565,195.4933,195.8005,107548.0
2023-04-24 10:00:00,197.55,197.62,197.1,197.22,43100.0,195.8005,195.8699,195.3545,195.4735,43100.0
2023-04-24 10:05:00,197.19,197.27,196.97,197.14,42916.0,195.4437,195.523,195.2257,195.3942,42916.0
2023-04-24 10:10:00,197.12,197.31,196.92,197.16,70207.0,195.3744,195.5627,195.1761,195.414,70207.0
2023-04-24 10:15:00,197.22,197.46,197.0,197.44,17245.0,195.4735,195.7113,195.2554,195.6915,17245.0
2023-04-24 10:20:00,197.48,197.58,197.35,197.54,18851.0,195.7312,195.8303,195.6023,195.7906,18851.0
2023-04-24 10:25:00,197.53,197.55,197.06,197.21,40261.0,195.7807,195.8005,195.3149,195.4636,40261.0
2023-04-24 10:30:00,197.22,197.39,196.8,196.8,24778.0,195.4735,195.642,195.0572,195.0572,24778.0
2023-04-24 10:35:00,196.76,196.76,196.03,196.08,43709.0,195.0175,195.0175,194.294,194.3436,43709.0
2023-04-24 10:40:00,196.08,196.31,196.05,196.11,23481.0,194.3436,194.5715,194.3138,194.3733,23481.0
2023-04-24 10:45:00,196.09,196.29,195.9,196.02,45695.0,194.3535,194.5517,194.1652,194.2841,45695.0
2023-04-24 10:50:00,196.06,196.19,195.67,195.91,35160.0,194.3237,194.4526,193.9372,194.1751,35160.0
2023-04-24 10:55:00,195.94,196.12,195.8,195.81,17331.0,194.2048,194.3832,194.066,194.076,17331.0
2023-04-24 11:00:00,195.8,195.86,195.45,195.63,36839.0,194.066,194.1255,193.7191,193.8976,36839.0
2023-04-24 11:05:00,195.69,195.69,195.46,195.5,27614.0,193.957,193.957,193.7291,193.7687,27614.0
2023-04-24 11:10:00,195.51,195.76,195.44,195.64,24822.0,193.7786,194.0264,193.7092,193.9075,24822.0
2023-04-24 11:15:00,195.63,195.93,195.55,195.88,29178.0,193.8976,194.1949,193.8183,194.1453,29178.0
2023-04-24 11:20:00,195.89,195.97,195.79,195.93,24260.0,194.1552,194.2345,194.0561,194.1949,24260.0
2023-04-24 11:25:00,195.91,196.11,195.9,195.97,37753.0,194.1751,194.3733,194.1652,194.2345,37753.0
2023-04-24 11:30:00,195.97,196.15,195.75,195.81,32690.0,194.2345,194.4129,194.0165,194.076,32690.0
2023-04-24 11:35:00,195.83,195.99,195.54,195.64,45524.0,194.0958,194.2544,193.8083,193.9075,45524.0
2023-04-24 11:40:00,195.63,195.67,195.29,195.36,22773.0,193.8976,193.9372,193.5606,193.6299,22773.0
2023-04-24 11:45:00,195.34,195.34,194.87,194.87,70958.0,193.6101,193.6101,193.1443,193.1443,70958.0
2023-04-24 11:50:00,194.86,195.03,194.56,194.64,38784.0,193.1344,193.3029,192.837,192.9163,38784.0
2023-04-24 11:55:00,194.63,194.69,194.45,194.5,52285.0,192.9064,192.9659,192.728,192.7776,52285.0
2023-04-24 12:00:00,194.51,194.95,194.51,194.88,57323.0,192.7875,193.2236,192.7875,193.1542,57323.0
2023-04-24 12:05:00,194.93,194.94,194.46,194.5,28316.0,193.2038,193.2137,192.7379,192.7776,28316.0
2023-04-24 12:10:00,194.55,194.65,194.45,194.45,26494.0,192.8271,192.9262,192.728,192.728,26494.0
2023-04-24 12:15:00,194.46,194.48,194.12,194.36,34782.0,192.7379,192.7577,192.4009,192.6388,34782.0
2023-04-24 12:20:00,194.35,194.56,194.35,194.46,30069.0,192.6289,192.837,192.6289,192.7379,30069.0
2023-04-24 12:25:00,194.46,194.62,194.32,194.56,26018.0,192.7379,192.8965,192.5992,192.837,26018.0
2023-04-24 12:30:00,194.58,194.85,194.54,194.58,18030.0,192.8568,193.1245,192.8172,192.8568,18030.0
2023-04-24 12:35:00,194.58,194.84,194.56,194.76,17179.0,192.8568,193.1145,192.837,193.0353,17179.0
2023-04-24 12:40:00,194.76,194.91,194.61,194.71,28712.0,193.0353,193.1839,192.8866,192.9857,28712.0
2023-04-24 12:45:00,194.7,194.73,194.59,194.68,12166.0,192.9758,193.0055,192.8668,192.956,12166.0
2023-04-24 12:50:00,194.68,194.94,194.64,194.89,24995.0,192.956,193.2137,192.9163,193.1641,24995.0
2023-04-24 12:55:00,194.97,195.2,194.78,195.04,69474.0,193.2434,193.4714,193.0551,193.3128,69474.0
2023-04-24 13:00:00,195.02,195.24,194.84,195.09,60401.0,193.293,193.511,193.1145,193.3623,60401.0
2023-04-24 13:05:00,194.99,194.99,194.46,194.52,50832.0,193.2632,193.2632,192.7379,192.7974,50832.0
2023-04-24 13:10:00,194.5,194.9,194.26,194.9,49054.0,192.7776,193.174,192.5397,193.174,49054.0
2023-04-24 13:15:00,194.91,195.04,194.63,194.67,24067.0,193.1839,193.3128,192.9064,192.9461,24067.0
2023-04-24 13:20:00,194.64,194.68,194.46,194.6,67329.0,192.9163,192.956,192.7379,192.8767,67329.0
2023-04-24 13:25:00,194.62,194.67,194.42,194.45,36043.0,192.8965,192.9461,192.6983,192.728,36043.0
2023-04-24 13:30:00,194.45,194.48,194.29,194.29,42373.0,192.728,192.7577,192.5694,192.5694,42373.0
2023-04-24 13:35:00,194.29,194.47,194.21,194.36,27014.0,192.5694,192.7478,192.4901,192.6388,27014.0
2023-04-24 13:40:00,194.34,194.45,194.34,194.41,21375.0,192.619,192.728,192.619,192.6884,21375.0
2023-04-24 13:45:00,194.43,194.43,194.06,194.13,34140.0,192.7082,192.7082,192.3415,192.4108,34140.0
2023-04-24 13:50:00,194.13,194.39,194.11,194.37,33530.0,192.4108,192.6685,192.391,192.6487,33530.0
2023-04-24 13:55:00,194.38,194.64,194.28,194.53,40079.0,192.6586,192.9163,192.5595,192.8073,40079.0
2023-04-24 14:00:00,194.52,194.91,194.5,194.83,47301.0,192.7974,193.1839,192.7776,193.1046,47301.0
2023-04-24 14:05:00,194.82,194.86,194.6,194.63,22952.0,193.0947,193.1344,192.8767,192.9064,22952.0
2023-04-24 14:10:00,194.63,194.93,194.62,194.89,39215.0,192.9064,193.2038,192.8965,193.1641,39215.0
2023-04-24 14:15:00,194.9,195.16,194.89,194.98,28714.0,193.174,193.4317,193.1641,193.2533,28714.0
2023-04-24 14:20:00,194.97,195.07,194.76,194.77,29578.0,193.2434,193.3425,193.0353,193.0452,29578.0
2023-04-24 14:25:00,194.75,194.85,194.63,194.83,22164.0,193.0253,193.1245,192.9064,193.1046,22164.0
2023-04-24 14:30:00,194.84,194.88,194.37,194.52,19542.0,193.1145,193.1542,192.6487,192.7974,19542.0
2023-04-24 14:35:00,194.54,194.65,194.49,194.49,22068.0,192.8172,192.9262,192.7676,192.7676,22068.0
2023-04-24 14:40:00,194.52,194.66,194.51,194.59,15305.0,192.7974,192.9361,192.7875,192.8668,15305.0
2023-04-24 14:45:00,194.58,194.58,194.43,194.45,21327.0,192.8568,192.8568,192.7082,192.728,21327.0
2023-04-24 14:50:00,194.48,194.61,194.44,194.56,25431.0,192.7577,192.8866,192.7181,192.837,25431.0
2023-04-24 14:55:00,194.61,194.81,194.61,194.77,14144.0,192.8866,193.0848,192.8866,193.0452,14144.0
2023-04-24 15:00:00,194.78,194.97,194.73,194.9,16290.0,193.0551,193.2434,193.0055,193.174,16290.0
2023-04-24 15:05:00,194.9,195.09,194.78,195.07,33299.0,193.174,193.3623,193.0551,193.3425,33299.0
2023-04-24 15:10:00,195.12,195.3,195.12,195.3,23070.0,193.3921,193.5705,193.3921,193.5705,23070.0
2023-04-24 15:15:00,195.3,195.34,194.95,195.15,27025.0,193.5705,193.6101,193.2236,193.4218,27025.0
2023-04-24 15:20:00,195.17,195.27,195.09,195.16,15221.0,193.4416,193.5407,193.3623,193.4317,15221.0
2023-04-24 15:25:00,195.17,195.33,195.13,195.24,18741.0,193.4416,193.6002,193.402,193.511,18741.0
2023-04-24 15:30:00,195.22,195.4,195.19,195.34,19421.0,193.4912,193.6696,193.4614,193.6101,19421.0
2023-04-24 15:35:00,195.38,195.56,195.19,195.39,28458.0,193.6498,193.8282,193.4614,193.6597,28458.0
2023-04-24 15:40:00,195.39,195.53,195.23,195.37,38072.0,193.6597,193.7984,193.5011,193.6399,38072.0
2023-04-24 15:45:00,195.33,195.55,195.33,195.5,46576.0,193.6002,193.8183,193.6002,193.7687,46576.0
2023-04-24 15:50:00,195.45,195.49,195.01,195.05,67104.0,193.7191,193.7588,193.283,193.3227,67104.0
2023-04-24 15:55:00,195.08,195.11,194.69,194.92,189197.0,193.3524,193.3822,192.9659,193.1938,189197.0
2023-04-25 09:30:00,193.97,194.12,192.55,192.84,94505.0,192.2523,192.4009,190.8448,191.1323,94505.0
2023-04-25 09:35:00,192.83,192.92,192.47,192.71,59298.0,191.1223,191.2116,190.7655,191.0034,59298.0
2023-04-25 09:40:00,192.71,193.73,192.59,193.73,53173.0,191.0034,192.0144,190.8845,192.0144,53173.0
2023-04-25 09:45:00,193.73,193.81,193.12,193.37,47973.0,192.0144,192.0937,191.4098,191.6576,47973.0
2023-04-25 09:50:00,193.43,193.56,192.87,193.42,62940.0,191.717,191.8459,191.162,191.7071,62940.0
2023-04-25 09:55:00,193.45,193.82,193.37,193.58,30351.0,191.7369,192.1036,191.6576,191.8657,30351.0
2023-04-25 10:00:00,193.57,193.98,193.3,193.31,34518.0,191.8558,192.2622,191.5882,191.5981,34518.0
2023-04-25 10:05:00,193.27,193.43,192.91,192.99,28537.0,191.5585,191.717,191.2016,191.2809,28537.0
2023-04-25 10:10:00,193.03,193.04,192.57,192.62,43987.0,191.3206,191.3305,190.8646,190.9142,43987.0
2023-04-25 10:15:00,192.62,192.7,192.45,192.66,41288.0,190.9142,190.9935,190.7457,190.9539,41288.0
2023-04-25 10:20:00,192.62,192.73,192.2,192.3,58334.0,190.9142,191.0232,190.4979,190.597,58334.0
2023-04-25 10:25:00,192.3,192.4,192.08,192.31,51548.0,190.597,190.6962,190.379,190.607,51548.0
2023-04-25 10:30:00,192.35,192.5,192.14,192.33,20556.0,190.6466,190.7953,190.4385,190.6268,20556.0
2023-04-25 10:35:00,192.33,192.6,192.11,192.52,30986.0,190.6268,190.8944,190.4087,190.8151,30986.0
2023-04-25 10:40:00,192.55,192.91,192.54,192.75,30982.0,190.8448,191.2016,190.8349,191.0431,30982.0
2023-04-25 10:45:00,192.81,193.09,192.74,193.06,27488.0,191.1025,191.38,191.0331,191.3503,27488.0
2023-04-25 10:50:00,193.12,193.23,192.94,193.0,22960.0,191.4098,191.5188,191.2314,191.2908,22960.0
2023-04-25 10:55:00,192.98,192.98,192.57,192.61,35814.0,191.271,191.271,190.8646,190.9043,35814.0
2023-04-25 11:00:00,192.61,192.69,192.34,192.49,49304.0,190.9043,190.9836,190.6367,190.7854,49304.0
2023-04-25 11:05:00,192.5,192.56,192.25,192.56,26030.0,190.7953,190.8547,190.5475,190.8547,26030.0
2023-04-25 11:10:00,192.58,192.76,192.47,192.52,25195.0,190.8746,191.053,190.7655,190.8151,25195.0
2023-04-25 11:15:00,192.57,192.87,192.49,192.87,22355.0,190.8646,191.162,190.7854,191.162,22355.0
2023-04-25 11:20:00,192.88,192.99,192.46,192.62,44039.0,191.1719,191.2809,190.7556,190.9142,44039.0
2023-04-25 11:25:00,192.62,192.77,192.53,192.74,49388.0,190.9142,191.0629,190.825,191.0331,49388.0
2023-04-25 11:30:00,192.72,192.73,192.27,192.29,23778.0,191.0133,191.0232,190.5673,190.5871,23778.0
2023-04-25 11:35:00,192.32,192.38,192.0,192.12,53265.0,190.6169,190.6763,190.2997,190.4186,53265.0
2023-04-25 11:40:00,192.09,192.09,191.68,191.73,63175.0,190.3889,190.3889,189.9825,190.0321,63175.0
2023-04-25 11:45:00,191.73,192.07,191.68,191.94,43606.0,190.0321,190.3691,189.9825,190.2402,43606.0
2023-04-25 11:50:00,191.92,191.94,191.42,191.45,40544.0,190.2204,190.2402,189.7248,189.7546,40544.0
2023-04-25 11:55:00,191.44,191.64,191.42,191.54,21093.0,189.7447,189.9429,189.7248,189.8438,21093.0
2023-04-25 12:00:00,191.58,191.92,191.56,191.85,19299.0,189.8834,190.2204,189.8636,190.151,19299.0
2023-04-25 12:05:00,191.83,192.03,191.82,191.87,20781.0,190.1312,190.3294,190.1213,190.1708,20781.0
2023-04-25 12:10:00,191.85,191.85,191.45,191.5,33851.0,190.151,190.151,189.7546,189.8041,33851.0
2023-04-25 12:15:00,191.52,191.65,191.42,191.6,25018.0,189.8239,189.9528,189.7248,189.9032,25018.0
2023-04-25 12:20:00,191.58,191.75,191.5,191.52,16081.0,189.8834,190.0519,189.8041,189.8239,16081.0
2023-04-25 12:25:00,191.51,191.68,191.49,191.58,14638.0,189.814,189.9825,189.7942,189.8834,14638.0
2023-04-25 12:30:00,191.55,191.57,191.24,191.31,23016.0,189.8537,189.8735,189.5464,189.6158,23016.0
2023-04-25 12:35:00,191.31,191.61,191.25,191.54,16823.0,189.6158,189.9132,189.5563,189.8438,16823.0
2023-04-25 12:40:00,191.56,191.74,191.55,191.71,13886.0,189.8636,190.042,189.8537,190.0123,13886.0
2023-04-25 12:45:00,191.7,191.83,191.43,191.62,32153.0,190.0024,190.1312,189.7347,189.9231,32153.0
2023-04-25 12:50:00,191.65,191.8,191.55,191.58,12050.0,189.9528,190.1015,189.8537,189.8834,12050.0
2023-04-25 12:55:00,191.57,191.84,191.53,191.84,15777.0,189.8735,190.1411,189.8339,190.1411,15777.0
2023-04-25 13:00:00,191.85,192.05,191.67,192.03,20330.0,190.151,190.3493,189.9726,190.3294,20330.0
2023-04-25 13:05:00,192.01,192.2,191.87,191.9,20109.0,190.3096,190.4979,190.1708,190.2006,20109.0
2023-04-25 13:10:00,191.87,191.89,191.44,191.46,29320.0,190.1708,190.1907,189.7447,189.7645,29320.0
2023-04-25 13:15:00,191.48,191.52,190.88,191.38,71136.0,189.7843,189.8239,189.1896,189.6852,71136.0
2023-04-25 13:20:00,191.39,191.56,191.11,191.11,32894.0,189.6951,189.8636,189.4176,189.4176,32894.0
2023-04-25 13:25:00,191.15,191.5,190.94,191.46,24943.0,189.4572,189.8041,189.2491,189.7645,24943.0
2023-04-25 13:30:00,191.45,191.55,191.34,191.44,23228.0,189.7546,189.8537,189.6455,189.7447,23228.0
2023-04-25 13:35:00,191.46,191.56,191.37,191.41,18402.0,189.7645,189.8636,189.6753,189.7149,18402.0
2023-04-25 13:40:00,191.4,191.55,191.34,191.55,23418.0,189.705,189.8537,189.6455,189.8537,23418.0
2023-04-25 13:45:00,191.54,191.54,191.09,191.16,22440.0,189.8438,189.8438,189.3978,189.4671,22440.0
2023-04-25 13:50:00,191.16,191.23,191.08,191.11,21334.0,189.4671,189.5365,189.3878,189.4176,21334.0
2023-04-25 13:55:00,191.11,191.4,191.11,191.34,25932.0,189.4176,189.705,189.4176,189.6455,25932.0
2023-04-25 14:00:00,191.36,191.48,191.19,191.19,31230.0,189.6654,189.7843,189.4969,189.4969,31230.0
2023-04-25 14:05:00,191.22,191.36,190.91,190.96,38139.0,189.5266,189.6654,189.2194,189.2689,38139.0
2023-04-25 14:10:00,190.96,191.02,190.7,190.92,34770.0,189.2689,189.3284,189.0112,189.2293,34770.0
2023-04-25 14:15:00,190.89,191.11,190.78,191.08,26068.0,189.1995,189.4176,189.0905,189.3878,26068.0
2023-04-25 14:20:00,191.06,191.09,190.77,190.8,27565.0,189.368,189.3978,189.0806,189.1103,27565.0
2023-04-25 14:25:00,190.81,191.07,190.76,191.01,28805.0,189.1202,189.3779,189.0707,189.3185,28805.0
2023-04-25 14:30:00,191.0,191.17,190.91,190.91,26935.0,189.3086,189.477,189.2194,189.2194,26935.0
2023-04-25 14:35:00,190.91,191.13,190.91,191.0,34860.0,189.2194,189.4374,189.2194,189.3086,34860.0
2023-04-25 14:40:00,191.0,191.0,190.72,190.75,30274.0,189.3086,189.3086,189.031,189.0608,30274.0
2023-04-25 14:45:00,190.77,191.1,190.68,191.09,28479.0,189.0806,189.4077,188.9914,189.3978,28479.0
2023-04-25 14:50:00,191.09,191.21,190.95,190.99,21715.0,189.3978,189.5167,189.259,189.2986,21715.0
2023-04-25 14:55:00,190.96,191.04,190.82,191.0,30813.0,189.2689,189.3482,189.1301,189.3086,30813.0
2023-04-25 15:00:00,190.98,191.18,190.95,191.02,17039.0,189.2887,189.487,189.259,189.3284,17039.0
2023-04-25 15:05:00,191.05,191.29,191.04,191.15,35385.0,189.3581,189.596,189.3482,189.4572,35385.0
2023-04-25 15:10:00,191.15,191.32,191.14,191.25,32667.0,189.4572,189.6257,189.4473,189.5563,32667.0
2023-04-25 15:15:00,191.26,191.35,191.1,191.31,36670.0,189.5663,189.6555,189.4077,189.6158,36670.0
2023-04-25 15:20:00,191.3,191.5,191.23,191.25,36375.0,189.6059,189.8041,189.5365,189.5563,36375.0
2023-04-25 15:25:00,191.27,191.37,191.15,191.23,30029.0,189.5762,189.6753,189.4572,189.5365,30029.0
2023-04-25 15:30:00,191.23,191.51,191.23,191.41,48331.0,189.5365,189.814,189.5365,189.7149,48331.0
2023-04-25 15:35:00,191.39,191.51,191.21,191.22,47868.0,189.6951,189.814,189.5167,189.5266,47868.0
2023-04-25 15:40:00,191.22,191.44,191.16,191.28,48863.0,189.5266,189.7447,189.4671,189.5861,48863.0
2023-04-25 15:45:00,191.31,191.56,191.28,191.34,66525.0,189.6158,189.8636,189.5861,189.6455,66525.0
2023-04-25 15:50:00,191.36,191.5,190.91,190.97,110803.0,189.6654,189.8041,189.2194,189.2788,110803.0
2023-04-25 15:55:00,190.98,190.98,190.63,190.66,240183.0,189.2887,189.2887,188.9418,188.9716,240183.0
2023-04-26 09:30:00,192.62,193.75,192.2,192.75,121799.0,190.9142,192.0342,190.4979,191.0431,121799.0
2023-04-26 09:35:00,192.71,193.51,192.59,193.15,111851.0,191.0034,191.7963,190.8845,191.4395,111851.0
2023-04-26 09:40:00,193.12,193.23,192.25,192.54,30686.0,191.4098,191.5188,190.5475,190.8349,30686.0
2023-04-26 09:45:00,192.54,193.6,192.54,193.44,56269.0,190.8349,191.8855,190.8349,191.7269,56269.0
2023-04-26 09:50:00,193.49,194.06,193.35,193.48,41023.0,191.7765,192.3415,191.6377,191.7666,41023.0
2023-04-26 09:55:00,193.51,194.04,193.48,193.89,24475.0,191.7963,192.3216,191.7666,192.173,24475.0
2023-04-26 10:00:00,193.89,193.89,193.26,193.42,95546.0,192.173,192.173,191.5485,191.7071,95546.0
2023-04-26 10:05:00,193.46,194.37,193.46,194.06,21107.0,191.7468,192.6487,191.7468,192.3415,21107.0
2023-04-26 10:10:00,194.16,194.21,193.63,193.66,19621.0,192.4406,192.4901,191.9153,191.945,19621.0
2023-04-26 10:15:00,193.59,193.59,192.87,193.06,25244.0,191.8756,191.8756,191.162,191.3503,25244.0
2023-04-26 10:20:00,193.09,193.22,192.95,193.17,17520.0,191.38,191.5089,191.2413,191.4593,17520.0
2023-04-26 10:25:00,193.17,193.18,192.67,193.05,58083.0,191.4593,191.4692,190.9638,191.3404,58083.0
2023-04-26 10:30:00,193.09,193.33,193.01,193.22,17148.0,191.38,191.6179,191.3008,191.5089,17148.0
2023-04-26 10:35:00,193.16,193.27,192.67,192.78,11439.0,191.4494,191.5585,190.9638,191.0728,11439.0
2023-04-26 10:40:00,192.74,192.74,192.38,192.38,19994.0,191.0331,191.0331,190.6763,190.6763,19994.0
2023-04-26 10:45:00,192.38,192.71,192.33,192.71,16412.0,190.6763,191.0034,190.6268,191.0034,16412.0
2023-04-26 10:50:00,192.73,192.8,192.48,192.55,24084.0,191.0232,191.0926,190.7754,190.8448,24084.0
2023-04-26 10:55:00,192.5,192.75,192.32,192.41,36119.0,190.7953,191.0431,190.6169,190.7061,36119.0
2023-04-26 11:00:00,192.41,193.06,192.41,193.0,29733.0,190.7061,191.3503,190.7061,191.2908,29733.0
2023-04-26 11:05:00,193.0,193.44,192.99,193.31,24756.0,191.2908,191.7269,191.2809,191.5981,24756.0
2023-04-26 11:10:00,193.33,193.33,192.93,193.0,30511.0,191.6179,191.6179,191.2215,191.2908,30511.0
2023-04-26 11:15:00,193.0,193.15,192.87,193.11,13382.0,191.2908,191.4395,191.162,191.3999,13382.0
2023-04-26 11:20:00,193.11,193.23,192.95,193.16,24925.0,191.3999,191.5188,191.2413,191.4494,24925.0
2023-04-26 11:25:00,193.15,193.16,192.76,192.83,16075.0,191.4395,191.4494,191.053,191.1223,16075.0
2023-04-26 11:30:00,192.8,193.16,192.76,193.11,11758.0,191.0926,191.4494,191.053,191.3999,11758.0
2023-04-26 11:35:00,193.08,193.15,192.86,193.04,16508.0,191.3701,191.4395,191.1521,191.3305,16508.0
2023-04-26 11:40:00,192.98,193.15,192.96,193.11,22540.0,191.271,191.4395,191.2512,191.3999,22540.0
2023-04-26 11:45:00,193.06,193.22,193.03,193.13,21591.0,191.3503,191.5089,191.3206,191.4197,21591.0
2023-04-26 11:50:00,193.11,193.25,193.04,193.08,27389.0,191.3999,191.5386,191.3305,191.3701,27389.0
2023-04-26 11:55:00,193.05,193.36,193.05,193.29,16595.0,191.3404,191.6477,191.3404,191.5783,16595.0
2023-04-26 12:00:00,193.32,193.62,193.32,193.55,16653.0,191.608,191.9054,191.608,191.836,16653.0
2023-04-26 12:05:00,193.53,193.83,193.52,193.76,15107.0,191.8161,192.1135,191.8062,192.0441,15107.0
2023-04-26 12:10:00,193.76,193.81,193.52,193.52,15378.0,192.0441,192.0937,191.8062,191.8062,15378.0
2023-04-26 12:15:00,193.51,193.55,193.06,193.13,24537.0,191.7963,191.836,191.3503,191.4197,24537.0
2023-04-26 12:20:00,193.03,193.28,193.03,193.24,11052.0,191.3206,191.5684,191.3206,191.5287,11052.0
2023-04-26 12:25:00,193.24,193.29,193.12,193.14,10020.0,191.5287,191.5783,191.4098,191.4296,10020.0
2023-04-26 12:30:00,193.11,193.12,192.7,192.71,14773.0,191.3999,191.4098,190.9935,191.0034,14773.0
2023-04-26 12:35:00,192.69,192.73,192.55,192.71,10392.0,190.9836,191.0232,190.8448,191.0034,10392.0
2023-04-26 12:40:00,192.69,192.79,192.53,192.74,11188.0,190.9836,191.0827,190.825,191.0331,11188.0
2023-04-26 12:45:00,192.72,192.85,192.68,192.75,17395.0,191.0133,191.1422,190.9737,191.0431,17395.0
2023-04-26 12:50:00,192.73,192.89,192.62,192.84,9050.0,191.0232,191.1818,190.9142,191.1323,9050.0
2023-04-26 12:55:00,192.83,192.95,192.76,192.95,14778.0,191.1223,191.2413,191.053,191.2413,14778.0
2023-04-26 13:00:00,192.93,193.13,192.93,193.08,19296.0,191.2215,191.4197,191.2215,191.3701,19296.0
2023-04-26 13:05:00,193.05,193.08,192.82,192.91,21764.0,191.3404,191.3701,191.1124,191.2016,21764.0
2023-04-26 13:10:00,192.88,193.03,192.83,193.0,8355.0,191.1719,191.3206,191.1223,191.2908,8355.0
2023-04-26 13:15:00,193.03,193.03,192.7,192.82,24543.0,191.3206,191.3206,190.9935,191.1124,24543.0
2023-04-26 13:20:00,192.77,192.81,192.6,192.72,15885.0,191.0629,191.1025,190.8944,191.0133,15885.0
2023-04-26 13:25:00,192.76,192.79,192.69,192.78,14683.0,191.053,191.0827,190.9836,191.0728,14683.0
2023-04-26 13:30:00,192.79,192.89,192.65,192.89,12599.0,191.0827,191.1818,190.9439,191.1818,12599.0
2023-04-26 13:35:00,192.86,192.86,192.43,192.51,14698.0,191.1521,191.1521,190.7259,190.8052,14698.0
2023-04-26 13:40:00,192.47,192.51,192.36,192.37,19163.0,190.7655,190.8052,190.6565,190.6664,19163.0
2023-04-26 13:45:00,192.35,192.35,191.85,191.95,15561.0,190.6466,190.6466,190.151,190.2501,15561.0
2023-04-26 13:50:00,191.9,191.98,191.75,191.86,21090.0,190.2006,190.2799,190.0519,190.1609,21090.0
2023-04-26 13:55:00,191.88,192.04,191.79,192.04,17917.0,190.1808,190.3393,190.0916,190.3393,17917.0
2023-04-26 14:00:00,192.04,192.06,191.75,191.88,14967.0,190.3393,190.3592,190.0519,190.1808,14967.0
2023-04-26 14:05:00,191.88,191.95,191.65,191.76,18325.0,190.1808,190.2501,189.9528,190.0618,18325.0
2023-04-26 14:10:00,191.74,191.79,191.58,191.64,22535.0,190.042,190.0916,189.8834,189.9429,22535.0
2023-04-26 14:15:00,191.66,191.72,191.47,191.49,12011.0,189.9627,190.0222,189.7744,189.7942,12011.0
2023-04-26 14:20:00,191.5,191.67,191.42,191.59,22062.0,189.8041,189.9726,189.7248,189.8933,22062.0
2023-04-26 14:25:00,191.64,191.76,191.61,191.68,11883.0,189.9429,190.0618,189.9132,189.9825,11883.0
2023-04-26 14:30:00,191.64,191.67,191.39,191.53,20196.0,189.9429,189.9726,189.6951,189.8339,20196.0
2023-04-26 14:35:00,191.5,191.5,191.18,191.28,27974.0,189.8041,189.8041,189.487,189.5861,27974.0
2023-04-26 14:40:00,191.28,191.39,191.21,191.27,11272.0,189.5861,189.6951,189.5167,189.5762,11272.0
2023-04-26 14:45:00,191.22,191.31,191.17,191.3,13549.0,189.5266,189.6158,189.477,189.6059,13549.0
2023-04-26 14:50:00,191.31,191.35,191.08,191.1,18694.0,189.6158,189.6555,189.3878,189.4077,18694.0
2023-04-26 14:55:00,191.08,191.09,190.91,190.94,22187.0,189.3878,189.3978,189.2194,189.2491,22187.0
2023-04-26 15:00:00,190.95,191.0,190.7,190.7,24156.0,189.259,189.3086,189.0112,189.0112,24156.0
2023-04-26 15:05:00,190.67,190.87,190.64,190.8,23669.0,188.9815,189.1797,188.9517,189.1103,23669.0
2023-04-26 15:10:00,190.78,191.01,190.77,190.9,24564.0,189.0905,189.3185,189.0806,189.2094,24564.0
2023-04-26 15:15:00,190.87,190.87,190.57,190.69,21322.0,189.1797,189.1797,188.8824,189.0013,21322.0
2023-04-26 15:20:00,190.72,190.94,190.7,190.91,27623.0,189.031,189.2491,189.0112,189.2194,27623.0
2023-04-26 15:25:00,190.9,191.12,190.85,191.12,23375.0,189.2094,189.4275,189.1599,189.4275,23375.0
2023-04-26 15:30:00,191.15,191.15,190.82,190.85,45999.0,189.4572,189.4572,189.1301,189.1599,45999.0
2023-04-26 15:35:00,190.87,191.0,190.75,190.93,28583.0,189.1797,189.3086,189.0608,189.2392,28583.0
2023-04-26 15:40:00,190.96,191.14,190.92,191.1,44515.0,189.2689,189.4473,189.2293,189.4077,44515.0
2023-04-26 15:45:00,191.09,191.24,190.97,191.03,94082.0,189.3978,189.5464,189.2788,189.3383,94082.0
2023-04-26 15:50:00,191.03,191.25,190.71,191.14,96899.0,189.3383,189.5563,189.0211,189.4473,96899.0
2023-04-26 15:55:00,191.14,191.62,191.12,191.5,207723.0,189.4473,189.9231,189.4275,189.8041,207723.0
2023-04-27 09:30:00,194.17,194.66,193.27,193.44,121515.0,192.4505,192.9361,191.5585,191.7269,121515.0
2023-04-27 09:35:00,193.55,194.2,193.3,193.68,50934.0,191.836,192.4802,191.5882,191.9648,50934.0
2023-04-27 09:40:00,193.58,194.39,193.45,194.32,69835.0,191.8657,192.6685,191.7369,192.5992,69835.0
2023-04-27 09:45:00,194.31,194.85,194.29,194.81,43904.0,192.5892,193.1245,192.5694,193.0848,43904.0
2023-04-27 09:50:00,194.81,195.55,194.76,195.42,100907.0,193.0848,193.8183,193.0353,193.6894,100907.0
2023-04-27 09:55:00,195.42,195.48,194.78,194.78,55864.0,193.6894,193.7489,193.0551,193.0551,55864.0
2023-04-27 10:00:00,194.8,194.87,194.19,194.19,54585.0,193.0749,193.1443,192.4703,192.4703,54585.0
2023-04-27 10:05:00,194.24,194.33,194.04,194.29,28261.0,192.5199,192.6091,192.3216,192.5694,28261.0
2023-04-27 10:10:00,194.33,194.38,193.96,194.31,37042.0,192.6091,192.6586,192.2423,192.5892,37042.0
2023-04-27 10:15:00,194.54,194.54,194.1,194.12,37996.0,192.8172,192.8172,192.3811,192.4009,37996.0
2023-04-27 10:20:00,194.1,194.11,193.65,193.8,21101.0,192.3811,192.391,191.9351,192.0838,21101.0
2023-04-27 10:25:00,193.78,193.89,193.71,193.89,17048.0,192.0639,192.173,191.9946,192.173,17048.0
2023-04-27 10:30:00,193.89,194.33,193.69,194.33,30378.0,192.173,192.6091,191.9747,192.6091,30378.0
2023-04-27 10:35:00,194.31,194.43,194.23,194.24,14351.0,192.5892,192.7082,192.5099,192.5199,14351.0
2023-04-27 10:40:00,194.25,194.92,194.22,194.9,31767.0,192.5298,193.1938,192.5,193.174,31767.0
2023-04-27 10:45:00,194.81,194.81,194.25,194.33,17714.0,193.0848,193.0848,192.5298,192.6091,17714.0
2023-04-27 10:50:00,194.39,194.43,194.05,194.09,14130.0,192.6685,192.7082,192.3315,192.3712,14130.0
2023-04-27 10:55:00,194.1,194.19,193.8,194.18,17018.0,192.3811,192.4703,192.0838,192.4604,17018.0
2023-04-27 11:00:00,194.2,194.39,194.15,194.25,18298.0,192.4802,192.6685,192.4307,192.5298,18298.0
2023-04-27 11:05:00,194.28,194.33,194.04,194.12,13857.0,192.5595,192.6091,192.3216,192.4009,13857.0
2023-04-27 11:10:00,194.19,194.5,194.13,194.49,25811.0,192.4703,192.7776,192.4108,192.7676,25811.0
2023-04-27 11:15:00,194.49,194.49,194.21,194.34,17023.0,192.7676,192.7676,192.4901,192.619,17023.0
2023-04-27 11:20:00,194.38,195.13,194.35,195.12,15454.0,192.6586,193.402,192.6289,193.3921,15454.0
2023-04-27 11:25:00,195.15,195.45,195.14,195.23,50093.0,193.4218,193.7191,193.4119,193.5011,50093.0
2023-04-27 11:30:00,195.23,195.65,195.22,195.52,48084.0,193.5011,193.9174,193.4912,193.7885,48084.0
2023-04-27 11:35:00,195.49,195.53,195.26,195.47,21009.0,193.7588,193.7984,193.5308,193.739,21009.0
2023-04-27 11:40:00,195.41,195.82,195.38,195.73,25506.0,193.6795,194.0859,193.6498,193.9967,25506.0
2023-04-27 11:45:00,195.74,195.96,195.62,195.93,37063.0,194.0066,194.2246,193.8876,194.1949,37063.0
2023-04-27 11:50:00,196.0,196.16,195.86,195.95,31595.0,194.2643,194.4229,194.1255,194.2147,31595.0
2023-04-27 11:55:00,195.98,196.01,195.62,195.66,14838.0,194.2445,194.2742,193.8876,193.9273,14838.0
2023-04-27 12:00:00,195.71,195.87,195.58,195.8,32028.0,193.9768,194.1354,193.848,194.066,32028.0
2023-04-27 12:05:00,195.78,195.98,195.66,195.94,13255.0,194.0462,194.2445,193.9273,194.2048,13255.0
2023-04-27 12:10:00,195.98,196.04,195.82,196.04,20446.0,194.2445,194.3039,194.0859,194.3039,20446.0
2023-04-27 12:15:00,196.05,196.41,196.04,196.28,35581.0,194.3138,194.6706,194.3039,194.5418,35581.0
2023-04-27 12:20:00,196.26,196.32,195.99,196.19,10026.0,194.522,194.5814,194.2544,194.4526,10026.0
2023-04-27 12:25:00,196.22,196.25,196.03,196.12,15908.0,194.4823,194.5121,194.294,194.3832,15908.0
2023-04-27 12:30:00,196.16,196.2,195.94,196.09,20159.0,194.4229,194.4625,194.2048,194.3535,20159.0
2023-04-27 12:35:00,196.09,196.33,196.09,196.32,25177.0,194.3535,194.5914,194.3535,194.5814,25177.0
2023-04-27 12:40:00,196.32,196.63,196.26,196.57,24664.0,194.5814,194.8887,194.522,194.8292,24664.0
2023-04-27 12:45:00,196.59,197.19,196.58,197.09,120423.0,194.849,195.4437,194.8391,195.3446,120423.0
2023-04-27 12:50:00,197.09,197.22,197.07,197.1,21019.0,195.3446,195.4735,195.3248,195.3545,21019.0
2023-04-27 12:55:00,197.08,197.44,197.0,197.27,37092.0,195.3347,195.6915,195.2554,195.523,37092.0
2023-04-27 13:00:00,197.27,197.39,197.17,197.37,38028.0,195.523,195.642,195.4239,195.6221,38028.0
2023-04-27 13:05:00,197.37,197.51,197.33,197.35,41133.0,195.6221,195.7609,195.5825,195.6023,41133.0
2023-04-27 13:10:00,197.34,197.45,197.06,197.3,52129.0,195.5924,195.7014,195.3149,195.5528,52129.0
2023-04-27 13:15:00,197.33,197.34,196.92,197.0,28743.0,195.5825,195.5924,195.1761,195.2554,28743.0
2023-04-27 13:20:00,197.01,197.09,196.94,197.02,28437.0,195.2653,195.3446,195.196,195.2752,28437.0
2023-04-27 13:25:00,196.99,197.07,196.78,196.78,12586.0,195.2455,195.3248,195.0374,195.0374,12586.0
2023-04-27 13:30:00,196.81,196.98,196.77,196.79,16077.0,195.0671,195.2356,195.0275,195.0473,16077.0
2023-04-27 13:35:00,196.78,197.09,196.74,196.87,18211.0,195.0374,195.3446,194.9977,195.1266,18211.0
2023-04-27 13:40:00,196.89,196.91,196.75,196.88,12651.0,195.1464,195.1662,195.0076,195.1365,12651.0
2023-04-27 13:45:00,196.91,197.14,196.87,196.87,15134.0,195.1662,195.3942,195.1266,195.1266,15134.0
2023-04-27 13:50:00,196.95,197.06,196.91,197.06,11384.0,195.2059,195.3149,195.1662,195.3149,11384.0
2023-04-27 13:55:00,197.03,197.03,196.82,196.88,13486.0,195.2852,195.2852,195.077,195.1365,13486.0
2023-04-27 14:00:00,196.88,197.17,196.86,197.09,13085.0,195.1365,195.4239,195.1167,195.3446,13085.0
2023-04-27 14:05:00,197.09,197.13,196.83,196.87,24862.0,195.3446,195.3843,195.0869,195.1266,24862.0
2023-04-27 14:10:00,196.87,196.93,196.64,196.77,27406.0,195.1266,195.186,194.8986,195.0275,27406.0
2023-04-27 14:15:00,196.73,196.87,196.59,196.87,36527.0,194.9878,195.1266,194.849,195.1266,36527.0
2023-04-27 14:20:00,196.88,196.88,196.61,196.65,14425.0,195.1365,195.1365,194.8689,194.9085,14425.0
2023-04-27 14:25:00,196.6,196.67,196.51,196.59,17722.0,194.859,194.9283,194.7698,194.849,17722.0
2023-04-27 14:30:00,196.61,197.01,196.61,196.93,18381.0,194.8689,195.2653,194.8689,195.186,18381.0
2023-04-27 14:35:00,196.93,197.06,196.62,196.81,17801.0,195.186,195.3149,194.8788,195.0671,17801.0
2023-04-27 14:40:00,196.81,197.06,196.78,197.03,14760.0,195.0671,195.3149,195.0374,195.2852,14760.0
2023-04-27 14:45:00,197.03,197.04,196.81,196.82,18445.0,195.2852,195.2951,195.0671,195.077,18445.0
2023-04-27 14:50:00,196.81,196.93,196.73,196.79,32236.0,195.0671,195.186,194.9878,195.0473,32236.0
2023-04-27 14:55:00,196.84,196.89,196.66,196.8,17411.0,195.0968,195.1464,194.9184,195.0572,17411.0
2023-04-27 15:00:00,196.77,196.94,196.68,196.93,16454.0,195.0275,195.196,194.9383,195.186,16454.0
2023-04-27 15:05:00,196.95,197.26,196.89,197.2,29960.0,195.2059,195.5131,195.1464,195.4536,29960.0
2023-04-27 15:10:00,197.21,197.21,196.85,197.02,18190.0,195.4636,195.4636,195.1067,195.2752,18190.0
2023-04-27 15:15:00,197.03,197.12,196.98,197.01,20594.0,195.2852,195.3744,195.2356,195.2653,20594.0
2023-04-27 15:20:00,196.99,197.11,196.76,196.76,31476.0,195.2455,195.3644,195.0175,195.0175,31476.0
2023-04-27 15:25:00,196.77,196.87,196.56,196.58,25825.0,195.0275,195.1266,194.8193,194.8391,25825.0
2023-04-27 15:30:00,196.57,196.62,196.46,196.5,36514.0,194.8292,194.8788,194.7202,194.7598,36514.0
2023-04-27 15:35:00,196.49,196.49,196.23,196.23,37019.0,194.7499,194.7499,194.4922,194.4922,37019.0
2023-04-27 15:40:00,196.21,196.25,195.73,195.85,128484.0,194.4724,194.5121,193.9967,194.1156,128484.0
2023-04-27 15:45:00,195.84,195.9,195.63,195.64,73197.0,194.1057,194.1652,193.8976,193.9075,73197.0
2023-04-27 15:50:00,195.58,195.86,195.38,195.75,77273.0,193.848,194.1255,193.6498,194.0165,77273.0
2023-04-27 15:55:00,195.74,196.0,195.58,195.96,196500.0,194.0066,194.2643,193.848,194.2246,196500.0
2023-04-28 09:30:00,196.15,196.41,195.6,196.0,164749.0,194.4129,194.6706,193.8678,194.2643,164749.0
2023-04-28 09:35:00,195.91,196.11,195.27,195.64,35994.0,194.1751,194.3733,193.5407,193.9075,35994.0
2023-04-28 09:40:00,195.58,196.19,195.47,196.19,50461.0,193.848,194.4526,193.739,194.4526,50461.0
2023-04-28 09:45:00,196.19,197.34,196.08,196.88,87906.0,194.4526,195.5924,194.3436,195.1365,87906.0
2023-04-28 09:50:00,196.94,198.07,196.94,197.89,47983.0,195.196,196.3159,195.196,196.1375,47983.0
2023-04-28 09:55:00,197.84,198.2,197.75,197.79,36248.0,196.088,196.4448,195.9988,196.0384,36248.0
2023-04-28 10:00:00,197.86,197.92,197.43,197.81,34918.0,196.1078,196.1673,195.6816,196.0582,34918.0
2023-04-28 10:05:00,197.77,198.33,197.73,198.21,28314.0,196.0186,196.5736,195.979,196.4547,28314.0
2023-04-28 10:10:00,198.15,198.5,198.13,198.41,41512.0,196.3952,196.7421,196.3754,196.6529,41512.0
2023-04-28 10:15:00,198.4,198.5,198.27,198.48,29710.0,196.643,196.7421,196.5142,196.7223,29710.0
2023-04-28 10:20:00,198.45,198.57,198.3,198.5,22523.0,196.6926,196.8115,196.5439,196.7421,22523.0
2023-04-28 10:25:00,198.54,198.61,198.31,198.46,32030.0,196.7818,196.8512,196.5538,196.7025,32030.0
2023-04-28 10:30:00,198.46,198.62,197.94,197.94,29835.0,196.7025,196.8611,196.1871,196.1871,29835.0
2023-04-28 10:35:00,197.92,198.0,197.48,197.84,38096.0,196.1673,196.2466,195.7312,196.088,38096.0
2023-04-28 10:40:00,197.86,197.97,197.5,197.66,27877.0,196.1078,196.2168,195.751,195.9096,27877.0
2023-04-28 10:45:00,197.66,198.18,197.5,198.11,17061.0,195.9096,196.425,195.751,196.3556,17061.0
2023-04-28 10:50:00,198.14,198.22,198.02,198.09,18270.0,196.3853,196.4646,196.2664,196.3358,18270.0
2023-04-28 10:55:00,198.11,198.13,197.1,197.37,27504.0,196.3556,196.3754,195.3545,195.6221,27504.0
2023-04-28 11:00:00,197.32,197.33,196.65,196.74,25831.0,195.5726,195.5825,194.9085,194.9977,25831.0
2023-04-28 11:05:00,196.75,197.42,196.75,197.32,29639.0,195.0076,195.6717,195.0076,195.5726,29639.0
2023-04-28 11:10:00,197.32,197.47,197.12,197.28,21931.0,195.5726,195.7213,195.3744,195.5329,21931.0
2023-04-28 11:15:00,197.21,197.29,197.04,197.29,15636.0,195.4636,195.5429,195.2951,195.5429,15636.0
2023-04-28 11:20:00,197.26,197.36,197.11,197.14,19364.0,195.5131,195.6122,195.3644,195.3942,19364.0
2023-04-28 11:25:00,197.14,197.2,196.97,197.09,12257.0,195.3942,195.4536,195.2257,195.3446,12257.0
2023-04-28 11:30:00,197.11,197.52,197.08,197.42,14818.0,195.3644,195.7708,195.3347,195.6717,14818.0
2023-04-28 11:35:00,197.42,197.54,197.29,197.31,12846.0,195.6717,195.7906,195.5429,195.5627,12846.0
2023-04-28 11:40:00,197.29,197.54,197.24,197.52,13192.0,195.5429,195.7906,195.4933,195.7708,13192.0
2023-04-28 11:45:00,197.51,197.88,197.51,197.84,12232.0,195.7609,196.1276,195.7609,196.088,12232.0
2023-04-28 11:50:00,197.85,197.92,197.59,197.61,12840.0,196.0979,196.1673,195.8402,195.86,12840.0
2023-04-28 11:55:00,197.61,197.85,197.57,197.79,13133.0,195.86,196.0979,195.8204,196.0384,13133.0
2023-04-28 12:00:00,197.82,198.1,197.81,198.09,12878.0,196.0682,196.3457,196.0582,196.3358,12878.0
2023-04-28 12:05:00,198.09,198.3,198.05,198.14,28812.0,196.3358,196.5439,196.2961,196.3853,28812.0
2023-04-28 12:10:00,198.14,198.24,198.04,198.11,19212.0,196.3853,196.4844,196.2862,196.3556,19212.0
2023-04-28 12:15:00,198.12,198.17,197.8,197.89,18921.0,196.3655,196.4151,196.0483,196.1375,18921.0
2023-04-28 12:20:00,197.88,198.05,197.8,197.97,17282.0,196.1276,196.2961,196.0483,196.2168,17282.0
2023-04-28 12:25:00,197.95,198.03,197.86,198.02,7544.0,196.197,196.2763,196.1078,196.2664,7544.0
2023-04-28 12:30:00,198.02,198.05,197.75,197.75,14599.0,196.2664,196.2961,195.9988,195.9988,14599.0
2023-04-28 12:35:00,197.77,197.79,197.51,197.51,21544.0,196.0186,196.0384,195.7609,195.7609,21544.0
2023-04-28 12:40:00,197.5,197.71,197.47,197.66,12160.0,195.751,195.9591,195.7213,195.9096,12160.0
2023-04-28 12:45:00,197.66,197.79,197.58,197.78,10691.0,195.9096,196.0384,195.8303,196.0285,10691.0
2023-04-28 12:50:00,197.81,198.09,197.74,198.09,10946.0,196.0582,196.3358,195.9889,196.3358,10946.0
2023-04-28 12:55:00,198.06,198.37,198.05,198.36,13734.0,196.306,196.6133,196.2961,196.6034,13734.0
2023-04-28 13:00:00,198.36,198.37,198.06,198.22,11745.0,196.6034,196.6133,196.306,196.4646,11745.0
2023-04-28 13:05:00,198.23,198.46,198.18,198.31,12801.0,196.4745,196.7025,196.425,196.5538,12801.0
2023-04-28 13:10:00,198.31,198.53,198.24,198.47,7876.0,196.5538,196.7719,196.4844,196.7124,7876.0
2023-04-28 13:15:00,198.44,198.46,198.16,198.18,10119.0,196.6827,196.7025,196.4051,196.425,10119.0
2023-04-28 13:20:00,198.21,198.24,198.1,198.14,6628.0,196.4547,196.4844,196.3457,196.3853,6628.0
2023-04-28 13:25:00,198.09,198.23,197.97,198.23,12576.0,196.3358,196.4745,196.2168,196.4745,12576.0
2023-04-28 13:30:00,198.24,198.32,197.93,198.03,36355.0,196.4844,196.5637,196.1772,196.2763,36355.0
2023-04-28 13:35:00,198.05,198.13,197.87,198.03,20373.0,196.2961,196.3754,196.1177,196.2763,20373.0
2023-04-28 13:40:00,198.07,198.21,198.03,198.15,27310.0,196.3159,196.4547,196.2763,196.3952,27310.0
2023-04-28 13:45:00,198.08,198.17,197.96,197.98,31545.0,196.3259,196.4151,196.2069,196.2267,31545.0
2023-04-28 13:50:00,197.96,198.06,197.75,197.91,16151.0,196.2069,196.306,195.9988,196.1574,16151.0
2023-04-28 13:55:00,197.86,197.86,197.57,197.71,18674.0,196.1078,196.1078,195.8204,195.9591,18674.0
2023-04-28 14:00:00,197.75,198.29,197.73,198.24,23278.0,195.9988,196.534,195.979,196.4844,23278.0
2023-04-28 14:05:00,198.17,198.31,198.08,198.11,12635.0,196.4151,196.5538,196.3259,196.3556,12635.0
2023-04-28 14:10:00,198.09,198.09,197.79,197.97,23491.0,196.3358,196.3358,196.0384,196.2168,23491.0
2023-04-28 14:15:00,197.98,198.65,197.91,198.4,27769.0,196.2267,196.8908,196.1574,196.643,27769.0
2023-04-28 14:20:00,198.4,198.4,198.12,198.26,14020.0,196.643,196.643,196.3655,196.5043,14020.0
2023-04-28 14:25:00,198.29,198.37,198.05,198.18,17601.0,196.534,196.6133,196.2961,196.425,17601.0
2023-04-28 14:30:00,198.23,198.32,198.04,198.24,16588.0,196.4745,196.5637,196.2862,196.4844,16588.0
2023-04-28 14:35:00,198.24,198.24,197.92,197.97,13001.0,196.4844,196.4844,196.1673,196.2168,13001.0
2023-04-28 14:40:00,198.01,198.02,197.75,197.87,13133.0,196.2565,196.2664,195.9988,196.1177,13133.0
2023-04-28 14:45:00,197.88,198.0,197.76,197.9,13069.0,196.1276,196.2466,196.0087,196.1474,13069.0
2023-04-28 14:50:00,197.9,198.04,197.85,197.9,14574.0,196.1474,196.2862,196.0979,196.1474,14574.0
2023-04-28 14:55:00,197.88,198.16,197.84,198.08,13719.0,196.1276,196.4051,196.088,196.3259,13719.0
2023-04-28 15:00:00,198.06,198.27,198.06,198.18,15725.0,196.306,196.5142,196.306,196.425,15725.0
2023-04-28 15:05:00,198.15,198.23,198.03,198.2,21185.0,196.3952,196.4745,196.2763,196.4448,21185.0
2023-04-28 15:10:00,198.2,198.27,198.16,198.18,21222.0,196.4448,196.5142,196.4051,196.425,21222.0
2023-04-28 15:15:00,198.18,198.31,198.14,198.25,30325.0,196.425,196.5538,196.3853,196.4943,30325.0
2023-04-28 15:20:00,198.26,198.27,197.75,197.8,20350.0,196.5043,196.5142,195.9988,196.0483,20350.0
2023-04-28 15:25:00,197.81,197.84,197.67,197.71,19128.0,196.0582,196.088,195.9195,195.9591,19128.0
2023-04-28 15:30:00,197.71,197.75,197.48,197.49,18783.0,195.9591,195.9988,195.7312,195.7411,18783.0
2023-04-28 15:35:00,197.47,197.68,197.43,197.65,27538.0,195.7213,195.9294,195.6816,195.8997,27538.0
2023-04-28 15:40:00,197.66,198.04,197.6,197.96,32571.0,195.9096,196.2862,195.8501,196.2069,32571.0
2023-04-28 15:45:00,197.94,197.95,197.65,197.88,32029.0,196.1871,196.197,195.8997,196.1276,32029.0
2023-04-28 15:50:00,197.91,198.16,197.86,198.03,53025.0,196.1574,196.4051,196.1078,196.2763,53025.0
2023-04-28 15:55:00,198.05,198.42,198.02,198.42,196407.0,196.2961,196.6628,196.2664,196.6628,196407.0
2023-05-01 09:30:00,197.76,198.57,197.65,198.11,79359.0,196.0087,196.8115,195.8997,196.3556,79359.0
2023-05-01 09:35:00,198.04,198.1,197.82,197.98,12038.0,196.2862,196.3457,196.0682,196.2267,12038.0
2023-05-01 09:40:00,197.98,198.08,197.58,197.65,28376.0,196.2267,196.3259,195.8303,195.8997,28376.0
2023-05-01 09:45:00,197.59,197.77,197.12,197.66,59697.0,195.8402,196.0186,195.3744,195.9096,59697.0
2023-05-01 09:50:00,197.72,197.96,197.43,197.73,12788.0,195.969,196.2069,195.6816,195.979,12788.0
2023-05-01 09:55:00,197.73,197.87,197.56,197.81,10364.0,195.979,196.1177,195.8105,196.0582,10364.0
2023-05-01 10:00:00,197.73,197.77,197.34,197.66,12964.0,195.979,196.0186,195.5924,195.9096,12964.0
2023-05-01 10:05:00,197.56,197.77,197.41,197.74,11754.0,195.8105,196.0186,195.6618,195.9889,11754.0
2023-05-01 10:10:00,197.8,197.88,197.57,197.67,13297.0,196.0483,196.1276,195.8204,195.9195,13297.0
2023-05-01 10:15:00,197.59,198.1,197.55,197.87,13765.0,195.8402,196.3457,195.8005,196.1177,13765.0
2023-05-01 10:20:00,197.77,197.95,197.39,197.43,7076.0,196.0186,196.197,195.642,195.6816,7076.0
2023-05-01 10:25:00,197.49,197.75,197.49,197.7,20743.0,195.7411,195.9988,195.7411,195.9492,20743.0
2023-05-01 10:30:00,197.71,198.01,197.67,197.93,13348.0,195.9591,196.2565,195.9195,196.1772,13348.0
2023-05-01 10:35:00,197.99,198.23,197.91,198.11,13525.0,196.2367,196.4745,196.1574,196.3556,13525.0
2023-05-01 10:40:00,198.1,198.1,197.87,197.97,13086.0,196.3457,196.3457,196.1177,196.2168,13086.0
2023-05-01 10:45:00,198.0,198.33,197.92,198.31,13349.0,196.2466,196.5736,196.1673,196.5538,13349.0
2023-05-01 10:50:00,198.33,198.42,198.23,198.35,8416.0,196.5736,196.6628,196.4745,196.5935,8416.0
2023-05-01 10:55:00,198.29,198.54,198.17,198.49,14640.0,196.534,196.7818,196.4151,196.7322,14640.0
2023-05-01 11:00:00,198.55,198.69,198.33,198.34,16329.0,196.7917,196.9305,196.5736,196.5836,16329.0
2023-05-01 11:05:00,198.41,198.49,198.22,198.24,15959.0,196.6529,196.7322,196.4646,196.4844,15959.0
2023-05-01 11:10:00,198.13,198.3,198.0,198.03,6182.0,196.3754,196.5439,196.2466,196.2763,6182.0
2023-05-01 11:15:00,198.03,198.08,197.67,197.88,16930.0,196.2763,196.3259,195.9195,196.1276,16930.0
2023-05-01 11:20:00,197.88,198.05,197.41,197.45,24757.0,196.1276,196.2961,195.6618,195.7014,24757.0
2023-05-01 11:25:00,197.31,197.58,197.27,197.5,15239.0,195.5627,195.8303,195.523,195.751,15239.0
2023-05-01 11:30:00,197.5,197.56,197.28,197.35,11591.0,195.751,195.8105,195.5329,195.6023,11591.0
2023-05-01 11:35:00,197.34,197.41,197.18,197.18,8917.0,195.5924,195.6618,195.4338,195.4338,8917.0
2023-05-01 11:40:00,197.18,197.47,197.18,197.34,8847.0,195.4338,195.7213,195.4338,195.5924,8847.0
2023-05-01 11:45:00,197.34,197.44,197.26,197.33,17177.0,195.5924,195.6915,195.5131,195.5825,17177.0
2023-05-01 11:50:00,197.34,197.58,197.3,197.52,17777.0,195.5924,195.8303,195.5528,195.7708,17777.0
2023-05-01 11:55:00,197.53,197.58,197.4,197.47,28502.0,195.7807,195.8303,195.6519,195.7213,28502.0
2023-05-01 12:00:00,197.47,197.73,197.46,197.68,21275.0,195.7213,195.979,195.7113,195.9294,21275.0
2023-05-01 12:05:00,197.67,197.67,197.29,197.47,19534.0,195.9195,195.9195,195.5429,195.7213,19534.0
2023-05-01 12:10:00,197.46,197.63,197.3,197.37,15242.0,195.7113,195.8798,195.5528,195.6221,15242.0
2023-05-01 12:15:00,197.37,197.57,197.37,197.57,5223.0,195.6221,195.8204,195.6221,195.8204,5223.0
2023-05-01 12:20:00,197.51,197.64,197.51,197.57,7819.0,195.7609,195.8898,195.7609,195.8204,7819.0
2023-05-01 12:25:00,197.57,197.75,197.54,197.68,9715.0,195.8204,195.9988,195.7906,195.9294,9715.0
2023-05-01 12:30:00,197.68,197.96,197.68,197.88,16423.0,195.9294,196.2069,195.9294,196.1276,16423.0
2023-05-01 12:35:00,197.88,198.19,197.84,198.12,11906.0,196.1276,196.4349,196.088,196.3655,11906.0
2023-05-01 12:40:00,198.1,198.14,198.05,198.07,9830.0,196.3457,196.3853,196.2961,196.3159,9830.0
2023-05-01 12:45:00,198.09,198.14,197.97,198.11,8979.0,196.3358,196.3853,196.2168,196.3556,8979.0
2023-05-01 12:50:00,198.15,198.29,198.14,198.23,13231.0,196.3952,196.534,196.3853,196.4745,13231.0
2023-05-01 12:55:00,198.26,198.4,198.22,198.29,27113.0,196.5043,196.643,196.4646,196.534,27113.0
2023-05-01 13:00:00,198.31,198.45,198.29,198.41,9717.0,196.5538,196.6926,196.534,196.6529,9717.0
2023-05-01 13:05:00,198.44,198.68,198.44,198.59,16799.0,196.6827,196.9205,196.6827,196.8313,16799.0
2023-05-01 13:10:00,198.57,198.88,198.56,198.77,21887.0,196.8115,197.1188,196.8016,197.0097,21887.0
2023-05-01 13:15:00,198.8,198.87,198.68,198.72,7849.0,197.0395,197.1089,196.9205,196.9602,7849.0
2023-05-01 13:20:00,198.79,199.05,198.75,198.96,23649.0,197.0296,197.2873,196.9899,197.1981,23649.0
2023-05-01 13:25:00,198.95,199.0,198.67,198.72,9151.0,197.1882,197.2377,196.9106,196.9602,9151.0
2023-05-01 13:30:00,198.69,198.8,198.62,198.8,9180.0,196.9305,197.0395,196.8611,197.0395,9180.0
2023-05-01 13:35:00,198.81,198.82,198.47,198.58,7473.0,197.0494,197.0593,196.7124,196.8214,7473.0
2023-05-01 13:40:00,198.56,198.67,198.42,198.52,10510.0,196.8016,196.9106,196.6628,196.762,10510.0
2023-05-01 13:45:00,198.53,198.56,198.33,198.35,6704.0,196.7719,196.8016,196.5736,196.5935,6704.0
2023-05-01 13:50:00,198.35,198.37,198.16,198.17,13539.0,196.5935,196.6133,196.4051,196.4151,13539.0
2023-05-01 13:55:00,198.12,198.23,198.08,198.2,11805.0,196.3655,196.4745,196.3259,196.4448,11805.0
2023-05-01 14:00:00,198.2,198.2,197.96,198.02,7399.0,196.4448,196.4448,196.2069,196.2664,7399.0
2023-05-01 14:05:00,198.01,198.06,197.81,198.02,9635.0,196.2565,196.306,196.0582,196.2664,9635.0
2023-05-01 14:10:00,198.08,198.08,197.88,197.93,13498.0,196.3259,196.3259,196.1276,196.1772,13498.0
2023-05-01 14:15:00,197.91,197.94,197.77,197.77,12938.0,196.1574,196.1871,196.0186,196.0186,12938.0
2023-05-01 14:20:00,197.84,197.94,197.77,197.8,6556.0,196.088,196.1871,196.0186,196.0483,6556.0
2023-05-01 14:25:00,197.82,197.84,197.49,197.6,14301.0,196.0682,196.088,195.7411,195.8501,14301.0
2023-05-01 14:30:00,197.55,197.59,197.2,197.25,17440.0,195.8005,195.8402,195.4536,195.5032,17440.0
2023-05-01 14:35:00,197.29,197.5,197.28,197.5,16752.0,195.5429,195.751,195.5329,195.751,16752.0
2023-05-01 14:40:00,197.49,197.54,197.35,197.54,9354.0,195.7411,195.7906,195.6023,195.7906,9354.0
2023-05-01 14:45:00,197.54,197.56,197.48,197.56,6867.0,195.7906,195.8105,195.7312,195.8105,6867.0
2023-05-01 14:50:00,197.57,197.7,197.45,197.65,12074.0,195.8204,195.9492,195.7014,195.8997,12074.0
2023-05-01 14:55:00,197.65,197.82,197.6,197.75,7764.0,195.8997,196.0682,195.8501,195.9988,7764.0
2023-05-01 15:00:00,197.75,197.84,197.51,197.54,9260.0,195.9988,196.088,195.7609,195.7906,9260.0
2023-05-01 15:05:00,197.56,197.74,197.56,197.7,10617.0,195.8105,195.9889,195.8105,195.9492,10617.0
2023-05-01 15:10:00,197.7,197.79,197.57,197.59,13977.0,195.9492,196.0384,195.8204,195.8402,13977.0
2023-05-01 15:15:00,197.5,197.56,197.37,197.52,18674.0,195.751,195.8105,195.6221,195.7708,18674.0
2023-05-01 15:20:00,197.52,197.87,197.52,197.81,17240.0,195.7708,196.1177,195.7708,196.0582,17240.0
2023-05-01 15:25:00,197.83,197.9,197.73,197.77,21447.0,196.0781,196.1474,195.979,196.0186,21447.0
2023-05-01 15:30:00,197.81,197.85,197.58,197.64,14082.0,196.0582,196.0979,195.8303,195.8898,14082.0
2023-05-01 15:35:00,197.64,197.64,197.21,197.25,22304.0,195.8898,195.8898,195.4636,195.5032,22304.0
2023-05-01 15:40:00,197.27,197.64,197.14,197.56,37946.0,195.523,195.8898,195.3942,195.8105,37946.0
2023-05-01 15:45:00,197.56,197.85,197.55,197.67,38355.0,195.8105,196.0979,195.8005,195.9195,38355.0
2023-05-01 15:50:00,197.71,197.94,197.61,197.92,47957.0,195.9591,196.1871,195.86,196.1673,47957.0
2023-05-01 15:55:00,197.88,197.95,197.62,197.75,106488.0,196.1276,196.197,195.8699,195.9988,106488.0
2023-05-02 09:30:00,197.83,198.41,197.12,197.17,105560.0,196.0781,196.6529,195.3744,195.4239,105560.0
2023-05-02 09:35:00,197.23,197.29,196.11,196.53,22486.0,195.4834,195.5429,194.3733,194.7896,22486.0
2023-05-02 09:40:00,196.46,196.87,196.27,196.65,35756.0,194.7202,195.1266,194.5319,194.9085,35756.0
2023-05-02 09:45:00,196.59,197.8,196.59,197.75,39229.0,194.849,196.0483,194.849,195.9988,39229.0
2023-05-02 09:50:00,197.81,197.96,197.6,197.87,28859.0,196.0582,196.2069,195.8501,196.1177,28859.0
2023-05-02 09:55:00,197.74,197.79,197.37,197.52,29737.0,195.9889,196.0384,195.6221,195.7708,29737.0
2023-05-02 10:00:00,197.55,197.94,197.19,197.66,66956.0,195.8005,196.1871,195.4437,195.9096,66956.0
2023-05-02 10:05:00,197.6,197.64,196.87,196.93,68663.0,195.8501,195.8898,195.1266,195.186,68663.0
2023-05-02 10:10:00,196.97,197.06,196.54,196.78,34061.0,195.2257,195.3149,194.7995,195.0374,34061.0
2023-05-02 10:15:00,196.78,196.9,196.4,196.46,42149.0,195.0374,195.1563,194.6607,194.7202,42149.0
2023-05-02 10:20:00,196.4,196.41,195.8,195.81,50563.0,194.6607,194.6706,194.066,194.076,50563.0
2023-05-02 10:25:00,195.77,196.04,195.34,195.66,38672.0,194.0363,194.3039,193.6101,193.9273,38672.0
2023-05-02 10:30:00,195.64,195.64,195.08,195.12,43421.0,193.9075,193.9075,193.3524,193.3921,43421.0
2023-05-02 10:35:00,195.08,195.31,194.79,194.86,40745.0,193.3524,193.5804,193.065,193.1344,40745.0
2023-05-02 10:40:00,194.9,195.12,194.66,194.77,89042.0,193.174,193.3921,192.9361,193.0452,89042.0
2023-05-02 10:45:00,194.74,194.85,194.49,194.51,38957.0,193.0154,193.1245,192.7676,192.7875,38957.0
2023-05-02 10:50:00,194.48,194.5,193.93,194.31,39085.0,192.7577,192.7776,192.2126,192.5892,39085.0
2023-05-02 10:55:00,194.29,194.33,193.62,193.7,31699.0,192.5694,192.6091,191.9054,191.9846,31699.0
2023-05-02 11:00:00,193.78,193.87,193.31,193.78,73252.0,192.0639,192.1531,191.5981,192.0639,73252.0
2023-05-02 11:05:00,193.79,194.16,193.7,194.09,29376.0,192.0738,192.4406,191.9846,192.3712,29376.0
2023-05-02 11:10:00,194.08,194.19,193.92,193.97,68697.0,192.3613,192.4703,192.2027,192.2523,68697.0
2023-05-02 11:15:00,194.0,194.21,193.77,193.9,33951.0,192.282,192.4901,192.054,192.1829,33951.0
2023-05-02 11:20:00,193.9,194.03,193.72,193.99,38323.0,192.1829,192.3117,192.0045,192.2721,38323.0
2023-05-02 11:25:00,193.99,194.04,193.81,193.98,16957.0,192.2721,192.3216,192.0937,192.2622,16957.0
2023-05-02 11:30:00,193.98,194.09,193.62,194.07,26256.0,192.2622,192.3712,191.9054,192.3514,26256.0
2023-05-02 11:35:00,194.07,194.4,193.98,194.35,52515.0,192.3514,192.6784,192.2622,192.6289,52515.0
2023-05-02 11:40:00,194.35,194.5,194.16,194.25,59969.0,192.6289,192.7776,192.4406,192.5298,59969.0
2023-05-02 11:45:00,194.22,194.48,194.14,194.23,60845.0,192.5,192.7577,192.4207,192.5099,60845.0
2023-05-02 11:50:00,194.23,194.31,193.65,193.96,54487.0,192.5099,192.5892,191.9351,192.2423,54487.0
2023-05-02 11:55:00,193.95,194.18,193.84,193.88,31424.0,192.2324,192.4604,192.1234,192.163,31424.0
2023-05-02 12:00:00,193.85,194.0,193.72,194.0,25207.0,192.1333,192.282,192.0045,192.282,25207.0
2023-05-02 12:05:00,194.0,194.27,193.87,194.14,36988.0,192.282,192.5496,192.1531,192.4207,36988.0
2023-05-02 12:10:00,194.16,194.35,194.04,194.31,16951.0,192.4406,192.6289,192.3216,192.5892,16951.0
2023-05-02 12:15:00,194.32,194.39,194.2,194.32,23872.0,192.5992,192.6685,192.4802,192.5992,23872.0
2023-05-02 12:20:00,194.29,194.47,194.21,194.38,31258.0,192.5694,192.7478,192.4901,192.6586,31258.0
2023-05-02 12:25:00,194.37,194.4,194.2,194.24,21990.0,192.6487,192.6784,192.4802,192.5199,21990.0
2023-05-02 12:30:00,194.22,194.38,194.2,194.23,23440.0,192.5,192.6586,192.4802,192.5099,23440.0
2023-05-02 12:35:00,194.26,194.32,193.97,194.16,35652.0,192.5397,192.5992,192.2523,192.4406,35652.0
2023-05-02 12:40:00,194.2,194.31,193.94,194.05,27817.0,192.4802,192.5892,192.2225,192.3315,27817.0
2023-05-02 12:45:00,194.07,194.13,193.9,193.9,16058.0,192.3514,192.4108,192.1829,192.1829,16058.0
2023-05-02 12:50:00,193.89,194.0,193.83,193.87,12457.0,192.173,192.282,192.1135,192.1531,12457.0
2023-05-02 12:55:00,193.85,193.97,193.77,193.81,21925.0,192.1333,192.2523,192.054,192.0937,21925.0
2023-05-02 13:00:00,193.79,193.95,193.61,193.93,18595.0,192.0738,192.2324,191.8954,192.2126,18595.0
2023-05-02 13:05:00,193.89,194.08,193.89,193.94,28313.0,192.173,192.3613,192.173,192.2225,28313.0
2023-05-02 13:10:00,193.95,194.06,193.8,193.8,8776.0,192.2324,192.3415,192.0838,192.0838,8776.0
2023-05-02 13:15:00,193.84,194.1,193.82,193.86,28197.0,192.1234,192.3811,192.1036,192.1432,28197.0
2023-05-02 13:20:00,193.87,193.9,193.78,193.87,20780.0,192.1531,192.1829,192.0639,192.1531,20780.0
2023-05-02 13:25:00,193.9,193.92,193.65,193.72,41330.0,192.1829,192.2027,191.9351,192.0045,41330.0
2023-05-02 13:30:00,193.7,193.74,193.52,193.54,46612.0,191.9846,192.0243,191.8062,191.8261,46612.0
2023-05-02 13:35:00,193.55,194.07,193.52,194.07,43444.0,191.836,192.3514,191.8062,192.3514,43444.0
2023-05-02 13:40:00,194.09,194.09,193.82,193.89,14592.0,192.3712,192.3712,192.1036,192.173,14592.0
2023-05-02 13:45:00,193.86,194.14,193.86,194.1,35624.0,192.1432,192.4207,192.1432,192.3811,35624.0
2023-05-02 13:50:00,194.06,194.23,193.93,194.02,39921.0,192.3415,192.5099,192.2126,192.3018,39921.0
2023-05-02 13:55:00,194.02,194.06,193.85,193.99,34338.0,192.3018,192.3415,192.1333,192.2721,34338.0
2023-05-02 14:00:00,193.99,194.01,193.7,193.82,24898.0,192.2721,192.2919,191.9846,192.1036,24898.0
2023-05-02 14:05:00,193.81,193.95,193.74,193.9,12889.0,192.0937,192.2324,192.0243,192.1829,12889.0
2023-05-02 14:10:00,193.94,194.02,193.58,193.62,13319.0,192.2225,192.3018,191.8657,191.9054,13319.0
2023-05-02 14:15:00,193.64,193.88,193.61,193.83,12605.0,191.9252,192.163,191.8954,192.1135,12605.0
2023-05-02 14:20:00,193.82,193.82,193.56,193.65,18139.0,192.1036,192.1036,191.8459,191.9351,18139.0
2023-05-02 14:25:00,193.68,193.82,193.61,193.74,15033.0,191.9648,192.1036,191.8954,192.0243,15033.0
2023-05-02 14:30:00,193.75,193.82,193.62,193.69,18659.0,192.0342,192.1036,191.9054,191.9747,18659.0
2023-05-02 14:35:00,193.71,194.01,193.71,193.9,23469.0,191.9946,192.2919,191.9946,192.1829,23469.0
2023-05-02 14:40:00,193.88,193.88,193.69,193.84,33758.0,192.163,192.163,191.9747,192.1234,33758.0
2023-05-02 14:45:00,193.84,193.88,193.8,193.83,33135.0,192.1234,192.163,192.0838,192.1135,33135.0
2023-05-02 14:50:00,193.82,193.97,193.82,193.92,35439.0,192.1036,192.2523,192.1036,192.2027,35439.0
2023-05-02 14:55:00,193.91,194.02,193.89,194.0,31404.0,192.1928,192.3018,192.173,192.282,31404.0
2023-05-02 15:00:00,193.99,194.03,193.79,193.85,30638.0,192.2721,192.3117,192.0738,192.1333,30638.0
2023-05-02 15:05:00,193.9,194.05,193.85,193.94,18704.0,192.1829,192.3315,192.1333,192.2225,18704.0
2023-05-02 15:10:00,193.96,194.18,193.95,194.09,37850.0,192.2423,192.4604,192.2324,192.3712,37850.0
2023-05-02 15:15:00,194.09,194.14,193.76,193.81,62667.0,192.3712,192.4207,192.0441,192.0937,62667.0
2023-05-02 15:20:00,193.81,194.07,193.72,193.99,36747.0,192.0937,192.3514,192.0045,192.2721,36747.0
2023-05-02 15:25:00,194.0,194.14,193.93,194.06,33131.0,192.282,192.4207,192.2126,192.3415,33131.0
2023-05-02 15:30:00,194.06,194.08,193.7,193.75,44893.0,192.3415,192.3613,191.9846,192.0342,44893.0
2023-05-02 15:35:00,193.75,193.87,193.71,193.8,48536.0,192.0342,192.1531,191.9946,192.0838,48536.0
2023-05-02 15:40:00,193.77,193.8,193.29,193.37,74017.0,192.054,192.0838,191.5783,191.6576,74017.0
2023-05-02 15:45:00,193.37,193.37,192.93,193.05,145023.0,191.6576,191.6576,191.2215,191.3404,145023.0
2023-05-02 15:50:00,193.03,193.39,192.95,193.35,214558.0,191.3206,191.6774,191.2413,191.6377,214558.0
2023-05-02 15:55:00,193.38,194.35,193.23,193.82,632111.0,191.6675,192.6289,191.5188,192.1036,632111.0
2023-05-03 09:30:00,194.21,194.45,193.66,194.43,52546.0,192.4901,192.728,191.945,192.7082,52546.0
2023-05-03 09:35:00,194.55,194.75,194.25,194.54,12764.0,192.8271,193.0253,192.5298,192.8172,12764.0
2023-05-03 09:40:00,194.69,195.34,194.39,195.3,19272.0,192.9659,193.6101,192.6685,193.5705,19272.0
2023-05-03 09:45:00,195.3,195.4,194.93,195.05,18621.0,193.5705,193.6696,193.2038,193.3227,18621.0
2023-05-03 09:50:00,195.09,195.65,195.08,195.42,21572.0,193.3623,193.9174,193.3524,193.6894,21572.0
2023-05-03 09:55:00,195.37,195.44,195.01,195.1,10274.0,193.6399,193.7092,193.283,193.3722,10274.0
2023-05-03 10:00:00,195.21,195.39,194.83,195.33,16371.0,193.4813,193.6597,193.1046,193.6002,16371.0
2023-05-03 10:05:00,195.28,195.49,195.22,195.34,16421.0,193.5507,193.7588,193.4912,193.6101,16421.0
2023-05-03 10:10:00,195.42,195.6,195.06,195.12,19902.0,193.6894,193.8678,193.3326,193.3921,19902.0
2023-05-03 10:15:00,195.1,195.35,195.05,195.09,18498.0,193.3722,193.62,193.3227,193.3623,18498.0
2023-05-03 10:20:00,195.11,195.49,195.09,195.28,17370.0,193.3822,193.7588,193.3623,193.5507,17370.0
2023-05-03 10:25:00,195.31,195.36,194.41,194.42,25991.0,193.5804,193.6299,192.6884,192.6983,25991.0
2023-05-03 10:30:00,194.46,194.89,194.43,194.66,22973.0,192.7379,193.1641,192.7082,192.9361,22973.0
2023-05-03 10:35:00,194.7,194.77,194.53,194.53,16714.0,192.9758,193.0452,192.8073,192.8073,16714.0
2023-05-03 10:40:00,194.5,194.68,194.45,194.49,27684.0,192.7776,192.956,192.728,192.7676,27684.0
2023-05-03 10:45:00,194.49,194.63,194.2,194.54,67026.0,192.7676,192.9064,192.4802,192.8172,67026.0
2023-05-03 10:50:00,194.58,194.64,193.92,193.97,42194.0,192.8568,192.9163,192.2027,192.2523,42194.0
2023-05-03 10:55:00,194.0,194.37,193.94,194.06,24850.0,192.282,192.6487,192.2225,192.3415,24850.0
2023-05-03 11:00:00,194.13,194.31,194.03,194.27,13113.0,192.4108,192.5892,192.3117,192.5496,13113.0
2023-05-03 11:05:00,194.31,194.35,194.02,194.13,10079.0,192.5892,192.6289,192.3018,192.4108,10079.0
2023-05-03 11:10:00,194.12,194.43,194.11,194.42,19083.0,192.4009,192.7082,192.391,192.6983,19083.0
2023-05-03 11:15:00,194.41,194.67,194.4,194.58,10917.0,192.6884,192.9461,192.6784,192.8568,10917.0
2023-05-03 11:20:00,194.58,194.62,194.44,194.53,18155.0,192.8568,192.8965,192.7181,192.8073,18155.0
2023-05-03 11:25:00,194.52,194.55,194.18,194.28,17230.0,192.7974,192.8271,192.4604,192.5595,17230.0
2023-05-03 11:30:00,194.27,194.27,194.04,194.05,13211.0,192.5496,192.5496,192.3216,192.3315,13211.0
2023-05-03 11:35:00,194.03,194.12,193.95,194.02,15953.0,192.3117,192.4009,192.2324,192.3018,15953.0
2023-05-03 11:40:00,194.0,194.14,193.97,193.97,12353.0,192.282,192.4207,192.2523,192.2523,12353.0
2023-05-03 11:45:00,193.99,194.27,193.99,194.22,8251.0,192.2721,192.5496,192.2721,192.5,8251.0
2023-05-03 11:50:00,194.27,194.52,194.25,194.29,15720.0,192.5496,192.7974,192.5298,192.5694,15720.0
2023-05-03 11:55:00,194.29,194.53,194.28,194.36,15920.0,192.5694,192.8073,192.5595,192.6388,15920.0
2023-05-03 12:00:00,194.36,194.39,194.14,194.22,19697.0,192.6388,192.6685,192.4207,192.5,19697.0
2023-05-03 12:05:00,194.24,194.3,193.95,193.95,15974.0,192.5199,192.5793,192.2324,192.2324,15974.0
2023-05-03 12:10:00,193.95,193.95,193.66,193.72,23625.0,192.2324,192.2324,191.945,192.0045,23625.0
2023-05-03 12:15:00,193.71,193.71,193.31,193.31,26325.0,191.9946,191.9946,191.5981,191.5981,26325.0
2023-05-03 12:20:00,193.29,193.55,193.19,193.55,29602.0,191.5783,191.836,191.4792,191.836,29602.0
2023-05-03 12:25:00,193.55,193.62,193.39,193.62,21410.0,191.836,191.9054,191.6774,191.9054,21410.0
2023-05-03 12:30:00,193.64,193.78,193.48,193.78,6494.0,191.9252,192.0639,191.7666,192.0639,6494.0
2023-05-03 12:35:00,193.77,193.8,193.53,193.54,13278.0,192.054,192.0838,191.8161,191.8261,13278.0
2023-05-03 12:40:00,193.55,193.79,193.54,193.65,11038.0,191.836,192.0738,191.8261,191.9351,11038.0
2023-05-03 12:45:00,193.71,193.85,193.71,193.83,7391.0,191.9946,192.1333,191.9946,192.1135,7391.0
2023-05-03 12:50:00,193.84,193.84,193.71,193.73,9357.0,192.1234,192.1234,191.9946,192.0144,9357.0
2023-05-03 12:55:00,193.67,193.96,193.6,193.96,7975.0,191.9549,192.2423,191.8855,192.2423,7975.0
2023-05-03 13:00:00,193.96,194.16,193.91,194.09,23026.0,192.2423,192.4406,192.1928,192.3712,23026.0
2023-05-03 13:05:00,194.12,194.12,193.78,193.83,16733.0,192.4009,192.4009,192.0639,192.1135,16733.0
2023-05-03 13:10:00,193.82,193.87,193.59,193.66,12576.0,192.1036,192.1531,191.8756,191.945,12576.0
2023-05-03 13:15:00,193.68,193.94,193.65,193.8,15353.0,191.9648,192.2225,191.9351,192.0838,15353.0
2023-05-03 13:20:00,193.8,193.86,193.67,193.86,6804.0,192.0838,192.1432,191.9549,192.1432,6804.0
2023-05-03 13:25:00,193.84,193.94,193.73,193.88,7489.0,192.1234,192.2225,192.0144,192.163,7489.0
2023-05-03 13:30:00,193.9,193.95,193.74,193.74,12085.0,192.1829,192.2324,192.0243,192.0243,12085.0
2023-05-03 13:35:00,193.75,193.91,193.71,193.8,23298.0,192.0342,192.1928,191.9946,192.0838,23298.0
2023-05-03 13:40:00,193.8,193.91,193.64,193.82,12707.0,192.0838,192.1928,191.9252,192.1036,12707.0
2023-05-03 13:45:00,193.82,193.84,193.51,193.56,9930.0,192.1036,192.1234,191.7963,191.8459,9930.0
2023-05-03 13:50:00,193.58,193.63,193.5,193.52,18891.0,191.8657,191.9153,191.7864,191.8062,18891.0
2023-05-03 13:55:00,193.52,193.82,193.45,193.8,15134.0,191.8062,192.1036,191.7369,192.0838,15134.0
2023-05-03 14:00:00,193.84,194.44,193.47,194.35,67589.0,192.1234,192.7181,191.7567,192.6289,67589.0
2023-05-03 14:05:00,194.25,194.54,193.67,194.22,36734.0,192.5298,192.8172,191.9549,192.5,36734.0
2023-05-03 14:10:00,194.28,194.51,193.99,194.51,21722.0,192.5595,192.7875,192.2721,192.7875,21722.0
2023-05-03 14:15:00,194.53,195.15,194.51,195.07,63794.0,192.8073,193.4218,192.7875,193.3425,63794.0
2023-05-03 14:20:00,195.06,195.6,194.9,195.3,35105.0,193.3326,193.8678,193.174,193.5705,35105.0
2023-05-03 14:25:00,195.28,195.53,195.03,195.12,23315.0,193.5507,193.7984,193.3029,193.3921,23315.0
2023-05-03 14:30:00,195.15,195.28,194.5,194.6,34499.0,193.4218,193.5507,192.7776,192.8767,34499.0
2023-05-03 14:35:00,194.54,195.11,193.52,195.01,57668.0,192.8172,193.3822,191.8062,193.283,57668.0
2023-05-03 14:40:00,195.0,195.79,194.42,194.62,43757.0,193.2731,194.0561,192.6983,192.8965,43757.0
2023-05-03 14:45:00,194.73,195.18,194.37,194.37,22995.0,193.0055,193.4515,192.6487,192.6487,22995.0
2023-05-03 14:50:00,194.39,194.85,193.75,194.69,47177.0,192.6685,193.1245,192.0342,192.9659,47177.0
2023-05-03 14:55:00,194.68,195.28,194.54,195.26,23640.0,192.956,193.5507,192.8172,193.5308,23640.0
2023-05-03 15:00:00,195.26,195.37,194.57,194.97,23799.0,193.5308,193.6399,192.8469,193.2434,23799.0
2023-05-03 15:05:00,194.99,195.42,193.8,194.11,24396.0,193.2632,193.6894,192.0838,192.391,24396.0
2023-05-03 15:10:00,194.1,194.14,193.42,193.46,29050.0,192.3811,192.4207,191.7071,191.7468,29050.0
2023-05-03 15:15:00,193.51,193.94,193.19,193.7,26597.0,191.7963,192.2225,191.4792,191.9846,26597.0
2023-05-03 15:20:00,193.63,193.98,193.07,193.77,25194.0,191.9153,192.2622,191.3602,192.054,25194.0
2023-05-03 15:25:00,193.82,194.06,193.18,193.24,25775.0,192.1036,192.3415,191.4692,191.5287,25775.0
2023-05-03 15:30:00,193.19,193.28,192.87,193.19,42004.0,191.4792,191.5684,191.162,191.4792,42004.0
2023-05-03 15:35:00,193.18,193.43,193.04,193.25,55995.0,191.4692,191.717,191.3305,191.5386,55995.0
2023-05-03 15:40:00,193.23,193.38,192.99,193.22,39750.0,191.5188,191.6675,191.2809,191.5089,39750.0
2023-05-03 15:45:00,193.18,193.35,192.93,192.96,50449.0,191.4692,191.6377,191.2215,191.2512,50449.0
2023-05-03 15:50:00,192.97,193.18,192.72,192.86,115446.0,191.2611,191.4692,191.0133,191.1521,115446.0
2023-05-03 15:55:00,192.84,192.95,192.56,192.58,277685.0,191.1323,191.2413,190.8547,190.8746,277685.0
2023-05-04 09:30:00,191.9,192.66,191.61,192.62,109416.0,190.2006,190.9539,189.9132,190.9142,109416.0
2023-05-04 09:35:00,192.64,193.3,192.53,193.3,45638.0,190.934,191.5882,190.825,191.5882,45638.0
2023-05-04 09:40:00,193.25,193.42,191.94,191.95,49920.0,191.5386,191.7071,190.2402,190.2501,49920.0
2023-05-04 09:45:00,191.86,192.27,191.6,192.27,68973.0,190.1609,190.5673,189.9032,190.5673,68973.0
2023-05-04 09:50:00,192.26,193.21,192.23,193.12,42387.0,190.5574,191.499,190.5277,191.4098,42387.0
2023-05-04 09:55:00,193.09,193.52,192.85,193.37,34769.0,191.38,191.8062,191.1422,191.6576,34769.0
2023-05-04 10:00:00,193.33,194.05,193.13,194.05,66657.0,191.6179,192.3315,191.4197,192.3315,66657.0
2023-05-04 10:05:00,194.08,194.56,194.02,194.28,50795.0,192.3613,192.837,192.3018,192.5595,50795.0
2023-05-04 10:10:00,194.19,194.21,193.29,193.29,29717.0,192.4703,192.4901,191.5783,191.5783,29717.0
2023-05-04 10:15:00,193.33,193.53,192.62,193.19,26737.0,191.6179,191.8161,190.9142,191.4792,26737.0
2023-05-04 10:20:00,193.16,193.19,192.18,192.3,31974.0,191.4494,191.4792,190.4781,190.597,31974.0
2023-05-04 10:25:00,192.24,192.45,192.14,192.14,67153.0,190.5376,190.7457,190.4385,190.4385,67153.0
2023-05-04 10:30:00,192.14,192.55,192.06,192.46,62064.0,190.4385,190.8448,190.3592,190.7556,62064.0
2023-05-04 10:35:00,192.45,192.83,192.17,192.18,26747.0,190.7457,191.1223,190.4682,190.4781,26747.0
2023-05-04 10:40:00,192.14,192.7,192.14,192.29,32731.0,190.4385,190.9935,190.4385,190.5871,32731.0
2023-05-04 10:45:00,192.35,192.8,192.13,192.13,95822.0,190.6466,191.0926,190.4285,190.4285,95822.0
2023-05-04 10:50:00,192.07,192.75,191.87,192.59,52695.0,190.3691,191.0431,190.1708,190.8845,52695.0
2023-05-04 10:55:00,192.59,192.82,192.1,192.19,46889.0,190.8845,191.1124,190.3988,190.488,46889.0
2023-05-04 11:00:00,192.11,192.27,191.57,191.65,22190.0,190.4087,190.5673,189.8735,189.9528,22190.0
2023-05-04 11:05:00,191.64,192.5,191.6,192.4,26103.0,189.9429,190.7953,189.9032,190.6962,26103.0
2023-05-04 11:10:00,192.36,192.8,192.21,192.68,16559.0,190.6565,191.0926,190.5078,190.9737,16559.0
2023-05-04 11:15:00,192.68,193.0,192.3,192.39,17821.0,190.9737,191.2908,190.597,190.6862,17821.0
2023-05-04 11:20:00,192.4,192.4,192.13,192.14,17451.0,190.6962,190.6962,190.4285,190.4385,17451.0
2023-05-04 11:25:00,192.14,192.55,192.09,192.2,11913.0,190.4385,190.8448,190.3889,190.4979,11913.0
2023-05-04 11:30:00,192.26,192.41,192.05,192.25,27369.0,190.5574,190.7061,190.3493,190.5475,27369.0
2023-05-04 11:35:00,192.25,192.37,192.01,192.09,20989.0,190.5475,190.6664,190.3096,190.3889,20989.0
2023-05-04 11:40:00,192.09,192.22,191.83,191.84,22240.0,190.3889,190.5177,190.1312,190.1411,22240.0
2023-05-04 11:45:00,191.84,191.96,191.65,191.7,14925.0,190.1411,190.2601,189.9528,190.0024,14925.0
2023-05-04 11:50:00,191.65,191.65,191.34,191.42,15499.0,189.9528,189.9528,189.6455,189.7248,15499.0
2023-05-04 11:55:00,191.39,191.58,191.34,191.45,16003.0,189.6951,189.8834,189.6455,189.7546,16003.0
2023-05-04 12:00:00,191.47,191.57,191.11,191.21,17073.0,189.7744,189.8735,189.4176,189.5167,17073.0
2023-05-04 12:05:00,191.17,191.21,190.86,190.95,28840.0,189.477,189.5167,189.1698,189.259,28840.0
2023-05-04 12:10:00,190.95,191.07,190.76,191.04,10259.0,189.259,189.3779,189.0707,189.3482,10259.0
2023-05-04 12:15:00,191.05,191.18,190.94,190.99,21633.0,189.3581,189.487,189.2491,189.2986,21633.0
2023-05-04 12:20:00,191.04,191.44,191.01,191.39,18135.0,189.3482,189.7447,189.3185,189.6951,18135.0
2023-05-04 12:25:00,191.37,191.43,191.12,191.2,18029.0,189.6753,189.7347,189.4275,189.5068,18029.0
2023-05-04 12:30:00,191.25,191.29,190.94,191.05,22561.0,189.5563,189.596,189.2491,189.3581,22561.0
2023-05-04 12:35:00,191.03,191.21,191.0,191.1,12362.0,189.3383,189.5167,189.3086,189.4077,12362.0
2023-05-04 12:40:00,191.1,191.3,190.94,190.94,9314.0,189.4077,189.6059,189.2491,189.2491,9314.0
2023-05-04 12:45:00,190.9,192.04,190.79,191.46,53998.0,189.2094,190.3393,189.1004,189.7645,53998.0
2023-05-04 12:50:00,191.39,191.39,191.06,191.22,24206.0,189.6951,189.6951,189.368,189.5266,24206.0
2023-05-04 12:55:00,191.22,191.73,191.22,191.72,23903.0,189.5266,190.0321,189.5266,190.0222,23903.0
2023-05-04 13:00:00,191.72,191.72,191.56,191.68,14529.0,190.0222,190.0222,189.8636,189.9825,14529.0
2023-05-04 13:05:00,191.65,191.93,191.53,191.84,11537.0,189.9528,190.2303,189.8339,190.1411,11537.0
2023-05-04 13:10:00,191.78,191.78,191.61,191.78,7804.0,190.0816,190.0816,189.9132,190.0816,7804.0
2023-05-04 13:15:00,191.71,192.09,191.71,191.86,15820.0,190.0123,190.3889,190.0123,190.1609,15820.0
2023-05-04 13:20:00,191.89,192.21,191.74,191.97,40617.0,190.1907,190.5078,190.042,190.27,40617.0
2023-05-04 13:25:00,191.94,191.94,191.57,191.88,14672.0,190.2402,190.2402,189.8735,190.1808,14672.0
2023-05-04 13:30:00,191.89,192.13,191.83,192.13,13618.0,190.1907,190.4285,190.1312,190.4285,13618.0
2023-05-04 13:35:00,192.11,192.13,191.78,191.78,17709.0,190.4087,190.4285,190.0816,190.0816,17709.0
2023-05-04 13:40:00,191.85,191.86,191.63,191.86,19096.0,190.151,190.1609,189.933,190.1609,19096.0
2023-05-04 13:45:00,191.87,191.97,191.67,191.97,19441.0,190.1708,190.27,189.9726,190.27,19441.0
2023-05-04 13:50:00,191.91,192.18,191.85,192.08,12540.0,190.2105,190.4781,190.151,190.379,12540.0
2023-05-04 13:55:00,192.07,192.2,191.96,192.2,16787.0,190.3691,190.4979,190.2601,190.4979,16787.0
2023-05-04 14:00:00,192.21,192.23,191.98,192.1,16485.0,190.5078,190.5277,190.2799,190.3988,16485.0
2023-05-04 14:05:00,192.1,192.11,191.8,192.06,13051.0,190.3988,190.4087,190.1015,190.3592,13051.0
2023-05-04 14:10:00,192.02,192.05,191.64,191.86,19858.0,190.3195,190.3493,189.9429,190.1609,19858.0
2023-05-04 14:15:00,191.86,192.13,191.8,192.03,22260.0,190.1609,190.4285,190.1015,190.3294,22260.0
2023-05-04 14:20:00,192.04,192.15,191.86,192.07,19320.0,190.3393,190.4484,190.1609,190.3691,19320.0
2023-05-04 14:25:00,192.07,192.11,191.79,191.8,22953.0,190.3691,190.4087,190.0916,190.1015,22953.0
2023-05-04 14:30:00,191.78,191.79,191.35,191.53,19364.0,190.0816,190.0916,189.6555,189.8339,19364.0
2023-05-04 14:35:00,191.53,191.87,191.44,191.45,26298.0,189.8339,190.1708,189.7447,189.7546,26298.0
2023-05-04 14:40:00,191.43,191.5,191.36,191.46,17702.0,189.7347,189.8041,189.6654,189.7645,17702.0
2023-05-04 14:45:00,191.46,191.57,191.33,191.36,14556.0,189.7645,189.8735,189.6356,189.6654,14556.0
2023-05-04 14:50:00,191.33,191.5,191.28,191.47,13825.0,189.6356,189.8041,189.5861,189.7744,13825.0
2023-05-04 14:55:00,191.47,191.54,191.35,191.38,15582.0,189.7744,189.8438,189.6555,189.6852,15582.0
2023-05-04 15:00:00,191.32,191.58,191.31,191.58,23881.0,189.6257,189.8834,189.6158,189.8834,23881.0
2023-05-04 15:05:00,191.59,191.92,191.58,191.69,19609.0,189.8933,190.2204,189.8834,189.9924,19609.0
2023-05-04 15:10:00,191.68,191.69,191.28,191.4,15994.0,189.9825,189.9924,189.5861,189.705,15994.0
2023-05-04 15:15:00,191.35,191.43,191.19,191.43,42326.0,189.6555,189.7347,189.4969,189.7347,42326.0
2023-05-04 15:20:00,191.44,191.69,191.32,191.69,17410.0,189.7447,189.9924,189.6257,189.9924,17410.0
2023-05-04 15:25:00,191.66,191.94,191.65,191.93,22987.0,189.9627,190.2402,189.9528,190.2303,22987.0
2023-05-04 15:30:00,191.9,192.27,191.88,192.19,28976.0,190.2006,190.5673,190.1808,190.488,28976.0
2023-05-04 15:35:00,192.19,192.46,192.19,192.32,33718.0,190.488,190.7556,190.488,190.6169,33718.0
2023-05-04 15:40:00,192.33,192.37,192.02,192.09,33210.0,190.6268,190.6664,190.3195,190.3889,33210.0
2023-05-04 15:45:00,192.05,192.34,191.93,192.29,57236.0,190.3493,190.6367,190.2303,190.5871,57236.0
2023-05-04 15:50:00,192.24,192.27,191.9,192.15,77608.0,190.5376,190.5673,190.2006,190.4484,77608.0
2023-05-04 15:55:00,192.17,192.45,191.98,192.38,207401.0,190.4682,190.7457,190.2799,190.6763,207401.0
2023-05-05 09:30:00,193.95,194.92,193.25,194.85,105599.0,192.2324,193.1938,191.5386,193.1245,105599.0
2023-05-05 09:35:00,194.88,195.39,194.88,195.17,33766.0,193.1542,193.6597,193.1542,193.4416,33766.0
2023-05-05 09:40:00,195.18,195.57,195.0,195.15,39679.0,193.4515,193.8381,193.2731,193.4218,39679.0
2023-05-05 09:45:00,195.23,195.52,194.98,195.25,23339.0,193.5011,193.7885,193.2533,193.5209,23339.0
2023-05-05 09:50:00,195.23,195.7,195.14,195.29,36894.0,193.5011,193.9669,193.4119,193.5606,36894.0
2023-05-05 09:55:00,195.28,195.69,195.03,195.46,30647.0,193.5507,193.957,193.3029,193.7291,30647.0
2023-05-05 10:00:00,195.5,195.7,195.36,195.53,28385.0,193.7687,193.9669,193.6299,193.7984,28385.0
2023-05-05 10:05:00,195.54,196.27,195.27,196.18,33570.0,193.8083,194.5319,193.5407,194.4427,33570.0
2023-05-05 10:10:00,196.31,196.49,196.19,196.35,35361.0,194.5715,194.7499,194.4526,194.6112,35361.0
2023-05-05 10:15:00,196.35,196.51,196.22,196.47,18081.0,194.6112,194.7698,194.4823,194.7301,18081.0
2023-05-05 10:20:00,196.52,196.65,196.12,196.32,34175.0,194.7797,194.9085,194.3832,194.5814,34175.0
2023-05-05 10:25:00,196.4,196.4,196.01,196.24,17059.0,194.6607,194.6607,194.2742,194.5021,17059.0
2023-05-05 10:30:00,196.31,196.38,196.2,196.3,34318.0,194.5715,194.6409,194.4625,194.5616,34318.0
2023-05-05 10:35:00,196.29,196.6,196.29,196.55,50668.0,194.5517,194.859,194.5517,194.8094,50668.0
2023-05-05 10:40:00,196.64,196.68,196.24,196.31,28574.0,194.8986,194.9383,194.5021,194.5715,28574.0
2023-05-05 10:45:00,196.31,196.4,196.1,196.19,21494.0,194.5715,194.6607,194.3634,194.4526,21494.0
2023-05-05 10:50:00,196.24,196.61,196.2,196.47,34745.0,194.5021,194.8689,194.4625,194.7301,34745.0
2023-05-05 10:55:00,196.46,196.52,196.11,196.24,24315.0,194.7202,194.7797,194.3733,194.5021,24315.0
2023-05-05 11:00:00,196.24,196.34,196.05,196.24,17780.0,194.5021,194.6013,194.3138,194.5021,17780.0
2023-05-05 11:05:00,196.28,196.52,196.15,196.21,27215.0,194.5418,194.7797,194.4129,194.4724,27215.0
2023-05-05 11:10:00,196.27,196.66,196.17,196.62,22501.0,194.5319,194.9184,194.4328,194.8788,22501.0
2023-05-05 11:15:00,196.62,196.68,196.42,196.42,21424.0,194.8788,194.9383,194.6806,194.6806,21424.0
2023-05-05 11:20:00,196.41,196.51,196.3,196.46,13004.0,194.6706,194.7698,194.5616,194.7202,13004.0
2023-05-05 11:25:00,196.47,196.71,196.43,196.7,23395.0,194.7301,194.968,194.6905,194.9581,23395.0
2023-05-05 11:30:00,196.71,196.76,196.46,196.56,23465.0,194.968,195.0175,194.7202,194.8193,23465.0
2023-05-05 11:35:00,196.55,196.82,196.55,196.75,22990.0,194.8094,195.077,194.8094,195.0076,22990.0
2023-05-05 11:40:00,196.79,196.81,196.66,196.78,17907.0,195.0473,195.0671,194.9184,195.0374,17907.0
2023-05-05 11:45:00,196.82,197.07,196.78,196.9,39983.0,195.077,195.3248,195.0374,195.1563,39983.0
2023-05-05 11:50:00,196.9,196.96,196.44,196.47,36844.0,195.1563,195.2158,194.7004,194.7301,36844.0
2023-05-05 11:55:00,196.49,196.49,196.26,196.38,17631.0,194.7499,194.7499,194.522,194.6409,17631.0
2023-05-05 12:00:00,196.42,196.57,196.4,196.48,14824.0,194.6806,194.8292,194.6607,194.74,14824.0
2023-05-05 12:05:00,196.43,196.52,196.24,196.27,19806.0,194.6905,194.7797,194.5021,194.5319,19806.0
2023-05-05 12:10:00,196.28,196.36,196.13,196.13,24940.0,194.5418,194.6211,194.3931,194.3931,24940.0
2023-05-05 12:15:00,196.12,196.26,196.06,196.09,15224.0,194.3832,194.522,194.3237,194.3535,15224.0
2023-05-05 12:20:00,196.07,196.29,196.06,196.28,10185.0,194.3337,194.5517,194.3237,194.5418,10185.0
2023-05-05 12:25:00,196.29,196.3,196.04,196.14,20748.0,194.5517,194.5616,194.3039,194.403,20748.0
2023-05-05 12:30:00,196.16,196.26,196.05,196.25,13233.0,194.4229,194.522,194.3138,194.5121,13233.0
2023-05-05 12:35:00,196.2,196.35,196.15,196.25,13101.0,194.4625,194.6112,194.4129,194.5121,13101.0
2023-05-05 12:40:00,196.23,196.39,196.19,196.23,14775.0,194.4922,194.6508,194.4526,194.4922,14775.0
2023-05-05 12:45:00,196.27,196.27,195.99,196.09,17430.0,194.5319,194.5319,194.2544,194.3535,17430.0
2023-05-05 12:50:00,196.13,196.36,196.12,196.24,17803.0,194.3931,194.6211,194.3832,194.5021,17803.0
2023-05-05 12:55:00,196.24,196.41,196.18,196.38,22743.0,194.5021,194.6706,194.4427,194.6409,22743.0
2023-05-05 13:00:00,196.41,196.46,196.22,196.31,21799.0,194.6706,194.7202,194.4823,194.5715,21799.0
2023-05-05 13:05:00,196.3,196.36,196.19,196.33,20104.0,194.5616,194.6211,194.4526,194.5914,20104.0
2023-05-05 13:10:00,196.31,196.54,196.29,196.49,19480.0,194.5715,194.7995,194.5517,194.7499,19480.0
2023-05-05 13:15:00,196.49,196.49,196.3,196.34,18945.0,194.7499,194.7499,194.5616,194.6013,18945.0
2023-05-05 13:20:00,196.35,196.58,196.35,196.52,19632.0,194.6112,194.8391,194.6112,194.7797,19632.0
2023-05-05 13:25:00,196.51,196.65,196.45,196.64,17949.0,194.7698,194.9085,194.7103,194.8986,17949.0
2023-05-05 13:30:00,196.62,196.67,196.43,196.52,22811.0,194.8788,194.9283,194.6905,194.7797,22811.0
2023-05-05 13:35:00,196.52,196.61,196.41,196.47,13364.0,194.7797,194.8689,194.6706,194.7301,13364.0
2023-05-05 13:40:00,196.5,196.7,196.5,196.54,21017.0,194.7598,194.9581,194.7598,194.7995,21017.0
2023-05-05 13:45:00,196.54,196.64,196.51,196.57,15217.0,194.7995,194.8986,194.7698,194.8292,15217.0
2023-05-05 13:50:00,196.61,196.73,196.57,196.71,17162.0,194.8689,194.9878,194.8292,194.968,17162.0
2023-05-05 13:55:00,196.71,196.89,196.65,196.88,21109.0,194.968,195.1464,194.9085,195.1365,21109.0
2023-05-05 14:00:00,196.9,196.92,196.69,196.72,17433.0,195.1563,195.1761,194.9482,194.9779,17433.0
2023-05-05 14:05:00,196.72,196.85,196.67,196.73,14574.0,194.9779,195.1067,194.9283,194.9878,14574.0
2023-05-05 14:10:00,196.74,196.81,196.61,196.65,19069.0,194.9977,195.0671,194.8689,194.9085,19069.0
2023-05-05 14:15:00,196.66,196.81,196.59,196.7,36088.0,194.9184,195.0671,194.849,194.9581,36088.0
2023-05-05 14:20:00,196.73,196.86,196.63,196.85,20366.0,194.9878,195.1167,194.8887,195.1067,20366.0
2023-05-05 14:25:00,196.85,197.23,196.85,197.13,26055.0,195.1067,195.4834,195.1067,195.3843,26055.0
2023-05-05 14:30:00,197.16,197.45,197.16,197.45,69184.0,195.414,195.7014,195.414,195.7014,69184.0
2023-05-05 14:35:00,197.42,197.48,197.37,197.46,37035.0,195.6717,195.7312,195.6221,195.7113,37035.0
2023-05-05 14:40:00,197.47,197.59,197.41,197.49,30693.0,195.7213,195.8402,195.6618,195.7411,30693.0
2023-05-05 14:45:00,197.48,197.67,197.43,197.64,48652.0,195.7312,195.9195,195.6816,195.8898,48652.0
2023-05-05 14:50:00,197.65,197.71,197.54,197.54,32929.0,195.8997,195.9591,195.7906,195.7906,32929.0
2023-05-05 14:55:00,197.57,197.77,197.54,197.59,39832.0,195.8204,196.0186,195.7906,195.8402,39832.0
2023-05-05 15:00:00,197.61,197.65,197.37,197.47,29191.0,195.86,195.8997,195.6221,195.7213,29191.0
2023-05-05 15:05:00,197.48,197.71,197.48,197.71,27819.0,195.7312,195.9591,195.7312,195.9591,27819.0
2023-05-05 15:10:00,197.72,197.76,197.5,197.56,34981.0,195.969,196.0087,195.751,195.8105,34981.0
2023-05-05 15:15:00,197.58,197.88,197.53,197.76,32231.0,195.8303,196.1276,195.7807,196.0087,32231.0
2023-05-05 15:20:00,197.75,198.02,197.66,197.87,29284.0,195.9988,196.2664,195.9096,196.1177,29284.0
2023-05-05 15:25:00,197.85,198.03,197.79,198.03,47966.0,196.0979,196.2763,196.0384,196.2763,47966.0
2023-05-05 15:30:00,198.02,198.03,197.91,197.95,60795.0,196.2664,196.2763,196.1574,196.197,60795.0
2023-05-05 15:35:00,197.97,197.97,197.75,197.84,56501.0,196.2168,196.2168,195.9988,196.088,56501.0
2023-05-05 15:40:00,197.84,198.01,197.79,197.99,55664.0,196.088,196.2565,196.0384,196.2367,55664.0
2023-05-05 15:45:00,197.96,198.11,197.89,198.03,101556.0,196.2069,196.3556,196.1375,196.2763,101556.0
2023-05-05 15:50:00,198.0,198.05,197.64,197.72,112161.0,196.2466,196.2961,195.8898,195.969,112161.0
2023-05-05 15:55:00,197.75,197.79,197.51,197.66,214133.0,195.9988,196.0384,195.7609,195.9096,214133.0
2023-05-08 09:30:00,198.72,200.5,198.66,199.93,257947.0,196.9602,198.7244,196.9007,198.1595,257947.0
2023-05-08 09:35:00,199.95,200.02,198.5,198.68,64864.0,198.1793,198.2487,196.7421,196.9205,64864.0
2023-05-08 09:40:00,198.69,198.85,198.04,198.43,28545.0,196.9305,197.089,196.2862,196.6728,28545.0
2023-05-08 09:45:00,198.38,198.5,198.06,198.19,45927.0,196.6232,196.7421,196.306,196.4349,45927.0
2023-05-08 09:50:00,198.24,198.34,197.37,197.46,58390.0,196.4844,196.5836,195.6221,195.7113,58390.0
2023-05-08 09:55:00,197.46,197.83,197.36,197.83,36066.0,195.7113,196.0781,195.6122,196.0781,36066.0
2023-05-08 10:00:00,197.88,198.16,197.63,197.63,54410.0,196.1276,196.4051,195.8798,195.8798,54410.0
2023-05-08 10:05:00,197.55,197.66,196.77,196.77,38607.0,195.8005,195.9096,195.0275,195.0275,38607.0
2023-05-08 10:10:00,196.87,197.05,196.57,196.59,33795.0,195.1266,195.305,194.8292,194.849,33795.0
2023-05-08 10:15:00,196.65,196.68,196.16,196.59,31551.0,194.9085,194.9383,194.4229,194.849,31551.0
2023-05-08 10:20:00,196.61,196.92,196.58,196.91,25371.0,194.8689,195.1761,194.8391,195.1662,25371.0
2023-05-08 10:25:00,196.88,196.96,196.53,196.71,14729.0,195.1365,195.2158,194.7896,194.968,14729.0
2023-05-08 10:30:00,196.67,196.9,196.52,196.52,18886.0,194.9283,195.1563,194.7797,194.7797,18886.0
2023-05-08 10:35:00,196.5,196.64,196.33,196.52,20253.0,194.7598,194.8986,194.5914,194.7797,20253.0
2023-05-08 10:40:00,196.59,196.98,196.31,196.38,26583.0,194.849,195.2356,194.5715,194.6409,26583.0
2023-05-08 10:45:00,196.39,196.85,196.39,196.63,19472.0,194.6508,195.1067,194.6508,194.8887,19472.0
2023-05-08 10:50:00,196.63,196.8,196.54,196.56,17255.0,194.8887,195.0572,194.7995,194.8193,17255.0
2023-05-08 10:55:00,196.62,196.83,196.33,196.39,24930.0,194.8788,195.0869,194.5914,194.6508,24930.0
2023-05-08 11:00:00,196.39,196.71,196.36,196.71,37347.0,194.6508,194.968,194.6211,194.968,37347.0
2023-05-08 11:05:00,196.71,196.93,196.64,196.65,44241.0,194.968,195.186,194.8986,194.9085,44241.0
2023-05-08 11:10:00,196.68,197.11,196.63,196.95,26834.0,194.9383,195.3644,194.8887,195.2059,26834.0
2023-05-08 11:15:00,196.94,196.99,196.52,196.77,10114.0,195.196,195.2455,194.7797,195.0275,10114.0
2023-05-08 11:20:00,196.72,196.86,196.4,196.41,26137.0,194.9779,195.1167,194.6607,194.6706,26137.0
2023-05-08 11:25:00,196.41,196.42,196.18,196.3,19487.0,194.6706,194.6806,194.4427,194.5616,19487.0
2023-05-08 11:30:00,196.26,196.57,196.08,196.48,12017.0,194.522,194.8292,194.3436,194.74,12017.0
2023-05-08 11:35:00,196.51,196.72,196.47,196.53,23292.0,194.7698,194.9779,194.7301,194.7896,23292.0
2023-05-08 11:40:00,196.55,197.12,196.55,197.12,12420.0,194.8094,195.3744,194.8094,195.3744,12420.0
2023-05-08 11:45:00,197.12,197.29,197.06,197.17,23124.0,195.3744,195.5429,195.3149,195.4239,23124.0
2023-05-08 11:50:00,197.17,197.56,197.15,197.51,14620.0,195.4239,195.8105,195.4041,195.7609,14620.0
2023-05-08 11:55:00,197.55,197.92,197.5,197.89,20061.0,195.8005,196.1673,195.751,196.1375,20061.0
2023-05-08 12:00:00,197.9,198.12,197.86,197.92,22392.0,196.1474,196.3655,196.1078,196.1673,22392.0
2023-05-08 12:05:00,197.89,198.2,197.88,198.09,23156.0,196.1375,196.4448,196.1276,196.3358,23156.0
2023-05-08 12:10:00,198.11,198.13,197.8,197.84,24300.0,196.3556,196.3754,196.0483,196.088,24300.0
2023-05-08 12:15:00,197.87,197.87,197.7,197.75,17255.0,196.1177,196.1177,195.9492,195.9988,17255.0
2023-05-08 12:20:00,197.77,197.89,197.58,197.66,55218.0,196.0186,196.1375,195.8303,195.9096,55218.0
2023-05-08 12:25:00,197.67,197.72,197.52,197.62,13223.0,195.9195,195.969,195.7708,195.8699,13223.0
2023-05-08 12:30:00,197.63,197.81,197.51,197.54,25189.0,195.8798,196.0582,195.7609,195.7906,25189.0
2023-05-08 12:35:00,197.52,197.61,197.44,197.53,17171.0,195.7708,195.86,195.6915,195.7807,17171.0
2023-05-08 12:40:00,197.59,197.66,197.49,197.59,11706.0,195.8402,195.9096,195.7411,195.8402,11706.0
2023-05-08 12:45:00,197.59,197.63,197.42,197.47,23662.0,195.8402,195.8798,195.6717,195.7213,23662.0
2023-05-08 12:50:00,197.47,197.57,197.35,197.53,15033.0,195.7213,195.8204,195.6023,195.7807,15033.0
2023-05-08 12:55:00,197.53,197.57,197.38,197.45,19986.0,195.7807,195.8204,195.6321,195.7014,19986.0
2023-05-08 13:00:00,197.45,197.51,197.25,197.25,12902.0,195.7014,195.7609,195.5032,195.5032,12902.0
2023-05-08 13:05:00,197.24,197.59,197.15,197.47,27058.0,195.4933,195.8402,195.4041,195.7213,27058.0
2023-05-08 13:10:00,197.54,197.71,197.47,197.62,28444.0,195.7906,195.9591,195.7213,195.8699,28444.0
2023-05-08 13:15:00,197.66,197.89,197.63,197.85,16375.0,195.9096,196.1375,195.8798,196.0979,16375.0
2023-05-08 13:20:00,197.86,197.9,197.7,197.73,18509.0,196.1078,196.1474,195.9492,195.979,18509.0
2023-05-08 13:25:00,197.7,197.76,197.54,197.55,10139.0,195.9492,196.0087,195.7906,195.8005,10139.0
2023-05-08 13:30:00,197.59,197.75,197.59,197.74,17479.0,195.8402,195.9988,195.8402,195.9889,17479.0
2023-05-08 13:35:00,197.75,197.78,197.67,197.71,17751.0,195.9988,196.0285,195.9195,195.9591,17751.0
2023-05-08 13:40:00,197.72,197.72,197.47,197.55,8859.0,195.969,195.969,195.7213,195.8005,8859.0
2023-05-08 13:45:00,197.54,197.57,197.46,197.46,16025.0,195.7906,195.8204,195.7113,195.7113,16025.0
2023-05-08 13:50:00,197.49,197.7,197.42,197.7,27446.0,195.7411,195.9492,195.6717,195.9492,27446.0
2023-05-08 13:55:00,197.7,197.77,197.66,197.7,10305.0,195.9492,196.0186,195.9096,195.9492,10305.0
2023-05-08 14:00:00,197.7,197.86,197.48,197.48,14767.0,195.9492,196.1078,195.7312,195.7312,14767.0
2023-05-08 14:05:00,197.5,197.51,196.76,196.96,11389.0,195.751,195.7609,195.0175,195.2158,11389.0
2023-05-08 14:10:00,197.03,197.15,196.96,197.0,19157.0,195.2852,195.4041,195.2158,195.2554,19157.0
2023-05-08 14:15:00,197.03,197.24,197.0,197.17,14035.0,195.2852,195.4933,195.2554,195.4239,14035.0
2023-05-08 14:20:00,197.15,197.43,197.15,197.29,14907.0,195.4041,195.6816,195.4041,195.5429,14907.0
2023-05-08 14:25:00,197.33,197.33,197.16,197.2,8778.0,195.5825,195.5825,195.414,195.4536,8778.0
2023-05-08 14:30:00,197.2,197.49,197.2,197.45,14455.0,195.4536,195.7411,195.4536,195.7014,14455.0
2023-05-08 14:35:00,197.47,197.5,197.34,197.4,18316.0,195.7213,195.751,195.5924,195.6519,18316.0
2023-05-08 14:40:00,197.39,197.51,197.25,197.51,13314.0,195.642,195.7609,195.5032,195.7609,13314.0
2023-05-08 14:45:00,197.54,197.74,197.49,197.68,13882.0,195.7906,195.9889,195.7411,195.9294,13882.0
2023-05-08 14:50:00,197.67,197.82,197.64,197.8,8891.0,195.9195,196.0682,195.8898,196.0483,8891.0
2023-05-08 14:55:00,197.8,197.82,197.68,197.82,13825.0,196.0483,196.0682,195.9294,196.0682,13825.0
2023-05-08 15:00:00,197.84,197.84,197.5,197.5,20487.0,196.088,196.088,195.751,195.751,20487.0
2023-05-08 15:05:00,197.54,197.62,197.51,197.58,15172.0,195.7906,195.8699,195.7609,195.8303,15172.0
2023-05-08 15:10:00,197.6,197.66,197.51,197.51,11557.0,195.8501,195.9096,195.7609,195.7609,11557.0
2023-05-08 15:15:00,197.53,197.63,197.37,197.57,14615.0,195.7807,195.8798,195.6221,195.8204,14615.0
2023-05-08 15:20:00,197.61,197.65,197.42,197.47,15730.0,195.86,195.8997,195.6717,195.7213,15730.0
2023-05-08 15:25:00,197.46,197.46,197.29,197.38,15142.0,195.7113,195.7113,195.5429,195.6321,15142.0
2023-05-08 15:30:00,197.37,197.41,197.24,197.35,15760.0,195.6221,195.6618,195.4933,195.6023,15760.0
2023-05-08 15:35:00,197.35,197.47,197.33,197.45,20737.0,195.6023,195.7213,195.5825,195.7014,20737.0
2023-05-08 15:40:00,197.49,197.81,197.43,197.81,16162.0,195.7411,196.0582,195.6816,196.0582,16162.0
2023-05-08 15:45:00,197.8,198.02,197.74,197.89,45241.0,196.0483,196.2664,195.9889,196.1375,45241.0
2023-05-08 15:50:00,197.94,197.99,197.75,197.98,47404.0,196.1871,196.2367,195.9988,196.2267,47404.0
2023-05-08 15:55:00,197.97,198.1,197.84,197.91,174642.0,196.2168,196.3457,196.088,196.1574,174642.0
2023-05-09 09:30:00,196.78,198.27,196.78,198.22,104197.0,195.0374,196.5142,195.0374,196.4646,104197.0
2023-05-09 09:35:00,198.15,198.45,198.01,198.27,37408.0,196.3952,196.6926,196.2565,196.5142,37408.0
2023-05-09 09:40:00,198.28,198.31,197.87,197.97,49804.0,196.5241,196.5538,196.1177,196.2168,49804.0
2023-05-09 09:45:00,198.03,198.83,198.02,198.59,61182.0,196.2763,197.0692,196.2664,196.8313,61182.0
2023-05-09 09:50:00,198.53,199.09,198.43,199.09,52863.0,196.7719,197.3269,196.6728,197.3269,52863.0
2023-05-09 09:55:00,199.1,200.08,199.09,199.81,140050.0,197.3368,198.3081,197.3269,198.0405,140050.0
2023-05-09 10:00:00,199.81,200.01,199.58,199.59,49730.0,198.0405,198.2388,197.8126,197.8225,49730.0
2023-05-09 10:05:00,199.61,199.79,199.24,199.45,36732.0,197.8423,198.0207,197.4756,197.6837,36732.0
2023-05-09 10:10:00,199.47,199.7,199.4,199.42,33794.0,197.7035,197.9315,197.6342,197.654,33794.0
2023-05-09 10:15:00,199.42,199.9,199.24,199.78,39110.0,197.654,198.1297,197.4756,198.0108,39110.0
2023-05-09 10:20:00,199.78,200.7,199.67,200.7,152586.0,198.0108,198.9227,197.9018,198.9227,152586.0
2023-05-09 10:25:00,200.68,200.98,200.4,200.83,86605.0,198.9028,199.2002,198.6253,199.0515,86605.0
2023-05-09 10:30:00,200.84,201.17,200.63,201.13,102332.0,199.0614,199.3885,198.8533,199.3488,102332.0
2023-05-09 10:35:00,201.13,201.65,201.0,201.16,94935.0,199.3488,199.8642,199.22,199.3786,94935.0
2023-05-09 10:40:00,201.21,201.64,201.13,201.44,81985.0,199.4281,199.8543,199.3488,199.6561,81985.0
2023-05-09 10:45:00,201.46,201.5,201.06,201.3,48845.0,199.6759,199.7156,199.2795,199.5173,48845.0
2023-05-09 10:50:00,201.25,201.25,200.55,200.64,63583.0,199.4678,199.4678,198.774,198.8632,63583.0
2023-05-09 10:55:00,200.63,200.74,200.31,200.67,35529.0,198.8533,198.9623,198.5361,198.8929,35529.0
2023-05-09 11:00:00,200.71,200.98,200.58,200.92,24346.0,198.9326,199.2002,198.8037,199.1407,24346.0
2023-05-09 11:05:00,200.9,201.12,200.4,200.6,52806.0,199.1209,199.3389,198.6253,198.8235,52806.0
2023-05-09 11:10:00,200.56,200.76,200.17,200.51,35181.0,198.7839,198.9821,198.3973,198.7343,35181.0
2023-05-09 11:15:00,200.55,201.29,200.51,201.25,32690.0,198.774,199.5074,198.7343,199.4678,32690.0
2023-05-09 11:20:00,201.27,201.37,201.12,201.26,27743.0,199.4876,199.5867,199.3389,199.4777,27743.0
2023-05-09 11:25:00,201.26,201.27,200.93,201.1,19306.0,199.4777,199.4876,199.1506,199.3191,19306.0
2023-05-09 11:30:00,201.11,201.31,200.93,201.3,48559.0,199.329,199.5273,199.1506,199.5173,48559.0
2023-05-09 11:35:00,201.28,201.46,201.24,201.31,43116.0,199.4975,199.6759,199.4579,199.5273,43116.0
2023-05-09 11:40:00,201.36,201.51,201.28,201.48,34136.0,199.5768,199.7255,199.4975,199.6957,34136.0
2023-05-09 11:45:00,201.47,201.69,201.45,201.59,46530.0,199.6858,199.9039,199.666,199.8048,46530.0
2023-05-09 11:50:00,201.56,201.69,201.45,201.53,37450.0,199.775,199.9039,199.666,199.7453,37450.0
2023-05-09 11:55:00,201.49,201.54,201.01,201.04,75580.0,199.7057,199.7552,199.2299,199.2596,75580.0
2023-05-09 12:00:00,201.03,201.4,200.95,201.32,72128.0,199.2497,199.6165,199.1704,199.5372,72128.0
2023-05-09 12:05:00,201.27,201.4,201.24,201.33,42883.0,199.4876,199.6165,199.4579,199.5471,42883.0
2023-05-09 12:10:00,201.33,201.4,201.11,201.37,43275.0,199.5471,199.6165,199.329,199.5867,43275.0
2023-05-09 12:15:00,201.37,201.9,201.35,201.81,51202.0,199.5867,200.112,199.5669,200.0228,51202.0
2023-05-09 12:20:00,201.84,202.04,201.78,201.81,37659.0,200.0526,200.2508,199.9931,200.0228,37659.0
2023-05-09 12:25:00,201.82,201.97,201.37,201.46,81206.0,200.0327,200.1814,199.5867,199.6759,81206.0
2023-05-09 12:30:00,201.48,201.85,201.42,201.74,69168.0,199.6957,200.0625,199.6363,199.9534,69168.0
2023-05-09 12:35:00,201.78,201.78,201.48,201.5,27054.0,199.9931,199.9931,199.6957,199.7156,27054.0
2023-05-09 12:40:00,201.52,201.83,201.4,201.83,23201.0,199.7354,200.0426,199.6165,200.0426,23201.0
2023-05-09 12:45:00,201.81,202.03,201.68,201.72,29330.0,200.0228,200.2409,199.894,199.9336,29330.0
2023-05-09 12:50:00,201.71,201.87,201.69,201.86,28549.0,199.9237,200.0823,199.9039,200.0724,28549.0
2023-05-09 12:55:00,201.89,202.47,201.89,202.36,79987.0,200.1021,200.677,200.1021,200.568,79987.0
2023-05-09 13:00:00,202.33,202.52,202.31,202.39,79078.0,200.5382,200.7265,200.5184,200.5977,79078.0
2023-05-09 13:05:00,202.39,202.54,202.18,202.51,35134.0,200.5977,200.7464,200.3895,200.7166,35134.0
2023-05-09 13:10:00,202.53,202.63,202.23,202.38,56790.0,200.7364,200.8356,200.4391,200.5878,56790.0
2023-05-09 13:15:00,202.37,202.73,202.36,202.7,49455.0,200.5779,200.9347,200.568,200.9049,49455.0
2023-05-09 13:20:00,202.69,202.73,202.41,202.56,30084.0,200.895,200.9347,200.6175,200.7662,30084.0
2023-05-09 13:25:00,202.56,202.82,202.53,202.76,28981.0,200.7662,201.0239,200.7364,200.9644,28981.0
2023-05-09 13:30:00,202.78,203.11,202.68,203.05,81206.0,200.9842,201.3113,200.8851,201.2518,81206.0
2023-05-09 13:35:00,203.06,203.15,202.88,202.88,67513.0,201.2618,201.351,201.0833,201.0833,67513.0
2023-05-09 13:40:00,202.91,202.91,202.54,202.59,27414.0,201.1131,201.1131,200.7464,200.7959,27414.0
2023-05-09 13:45:00,202.56,202.72,202.34,202.71,27918.0,200.7662,200.9248,200.5481,200.9149,27918.0
2023-05-09 13:50:00,202.72,202.85,202.64,202.81,34835.0,200.9248,201.0536,200.8455,201.014,34835.0
2023-05-09 13:55:00,202.83,203.15,202.78,203.12,40611.0,201.0338,201.351,200.9842,201.3212,40611.0
2023-05-09 14:00:00,203.14,203.5,203.13,203.46,54778.0,201.341,201.6979,201.3311,201.6582,54778.0
2023-05-09 14:05:00,203.42,203.7,203.42,203.7,46909.0,201.6186,201.8961,201.6186,201.8961,46909.0
2023-05-09 14:10:00,203.68,203.8,203.11,203.13,75687.0,201.8763,201.9952,201.3113,201.3311,75687.0
2023-05-09 14:15:00,203.12,203.28,203.02,203.21,38621.0,201.3212,201.4798,201.2221,201.4104,38621.0
2023-05-09 14:20:00,203.16,203.34,202.67,202.72,61408.0,201.3609,201.5393,200.8752,200.9248,61408.0
2023-05-09 14:25:00,202.72,202.89,202.62,202.79,36526.0,200.9248,201.0933,200.8256,200.9941,36526.0
2023-05-09 14:30:00,202.87,203.0,202.65,202.68,32052.0,201.0734,201.2023,200.8554,200.8851,32052.0
2023-05-09 14:35:00,202.69,202.92,202.65,202.92,31508.0,200.895,201.123,200.8554,201.123,31508.0
2023-05-09 14:40:00,202.9,202.91,202.66,202.67,29018.0,201.1032,201.1131,200.8653,200.8752,29018.0
2023-05-09 14:45:00,202.69,202.86,202.66,202.82,20205.0,200.895,201.0635,200.8653,201.0239,20205.0
2023-05-09 14:50:00,202.82,202.91,202.3,202.38,30727.0,201.0239,201.1131,200.5085,200.5878,30727.0
2023-05-09 14:55:00,202.4,202.85,202.39,202.76,25960.0,200.6076,201.0536,200.5977,200.9644,25960.0
2023-05-09 15:00:00,202.76,202.86,202.72,202.84,24694.0,200.9644,201.0635,200.9248,201.0437,24694.0
2023-05-09 15:05:00,202.84,203.02,202.8,202.97,38281.0,201.0437,201.2221,201.0041,201.1726,38281.0
2023-05-09 15:10:00,202.97,202.97,202.41,202.49,39607.0,201.1726,201.1726,200.6175,200.6968,39607.0
2023-05-09 15:15:00,202.5,202.52,202.24,202.33,71372.0,200.7067,200.7265,200.449,200.5382,71372.0
2023-05-09 15:20:00,202.34,202.35,202.05,202.25,52215.0,200.5481,200.558,200.2607,200.4589,52215.0
2023-05-09 15:25:00,202.25,202.31,202.01,202.03,73820.0,200.4589,200.5184,200.2211,200.2409,73820.0
2023-05-09 15:30:00,202.03,202.16,201.89,202.11,77323.0,200.2409,200.3697,200.1021,200.3202,77323.0
2023-05-09 15:35:00,202.11,202.22,201.99,202.05,65232.0,200.3202,200.4292,200.2012,200.2607,65232.0
2023-05-09 15:40:00,202.05,202.15,201.85,201.95,71147.0,200.2607,200.3598,200.0625,200.1616,71147.0
2023-05-09 15:45:00,201.95,202.02,201.81,201.98,80486.0,200.1616,200.231,200.0228,200.1913,80486.0
2023-05-09 15:50:00,201.96,201.96,201.74,201.82,132431.0,200.1715,200.1715,199.9534,200.0327,132431.0
2023-05-09 15:55:00,201.79,201.8,201.11,201.17,399269.0,200.003,200.0129,199.329,199.3885,399269.0
2023-05-10 09:30:00,204.94,206.28,204.13,205.55,379839.0,203.1251,204.4532,202.3223,203.7297,379839.0
2023-05-10 09:35:00,205.55,206.19,204.21,204.28,145640.0,203.7297,204.364,202.4016,202.4709,145640.0
2023-05-10 09:40:00,204.25,204.28,203.21,204.12,114351.0,202.4412,202.4709,201.4104,202.3124,114351.0
2023-05-10 09:45:00,204.12,204.36,203.46,203.54,151352.0,202.3124,202.5502,201.6582,201.7375,151352.0
2023-05-10 09:50:00,203.56,203.79,203.04,203.51,124003.0,201.7573,201.9853,201.2419,201.7078,124003.0
2023-05-10 09:55:00,203.52,204.54,203.52,204.48,64328.0,201.7177,202.7286,201.7177,202.6692,64328.0
2023-05-10 10:00:00,204.49,204.85,204.4,204.61,97508.0,202.6791,203.0359,202.5899,202.798,97508.0
2023-05-10 10:05:00,204.63,205.2,204.42,204.93,105733.0,202.8178,203.3828,202.6097,203.1152,105733.0
2023-05-10 10:10:00,204.91,205.01,204.66,204.81,51604.0,203.0954,203.1945,202.8476,202.9963,51604.0
2023-05-10 10:15:00,204.81,204.81,203.51,203.71,63958.0,202.9963,202.9963,201.7078,201.906,63958.0
2023-05-10 10:20:00,203.77,204.07,203.73,204.02,44608.0,201.9655,202.2628,201.9258,202.2133,44608.0
2023-05-10 10:25:00,204.0,204.34,203.79,203.81,62032.0,202.1934,202.5304,201.9853,202.0051,62032.0
2023-05-10 10:30:00,203.86,204.46,203.86,204.23,65387.0,202.0547,202.6494,202.0547,202.4214,65387.0
2023-05-10 10:35:00,204.27,204.33,203.86,203.89,45262.0,202.461,202.5205,202.0547,202.0844,45262.0
2023-05-10 10:40:00,203.89,204.08,203.34,203.53,66066.0,202.0844,202.2727,201.5393,201.7276,66066.0
2023-05-10 10:45:00,203.52,203.98,203.05,203.98,52528.0,201.7177,202.1736,201.2518,202.1736,52528.0
2023-05-10 10:50:00,203.88,203.92,203.5,203.86,43514.0,202.0745,202.1141,201.6979,202.0547,43514.0
2023-05-10 10:55:00,203.84,204.21,203.6,204.21,36943.0,202.0348,202.4016,201.797,202.4016,36943.0
2023-05-10 11:00:00,204.23,204.64,204.2,204.46,62015.0,202.4214,202.8278,202.3917,202.6494,62015.0
2023-05-10 11:05:00,204.49,204.79,204.39,204.75,43341.0,202.6791,202.9764,202.58,202.9368,43341.0
2023-05-10 11:10:00,204.78,204.84,204.26,204.31,52671.0,202.9665,203.026,202.4511,202.5007,52671.0
2023-05-10 11:15:00,204.3,204.6,204.3,204.59,40354.0,202.4908,202.7881,202.4908,202.7782,40354.0
2023-05-10 11:20:00,204.59,204.95,204.55,204.84,53068.0,202.7782,203.135,202.7386,203.026,53068.0
2023-05-10 11:25:00,204.8,204.85,204.67,204.74,19899.0,202.9863,203.0359,202.8575,202.9269,19899.0
2023-05-10 11:30:00,204.74,205.05,204.72,204.99,35572.0,202.9269,203.2341,202.9071,203.1747,35572.0
2023-05-10 11:35:00,205.0,205.19,204.92,205.15,28236.0,203.1846,203.3729,203.1053,203.3332,28236.0
2023-05-10 11:40:00,205.15,205.15,204.87,204.88,28928.0,203.3332,203.3332,203.0557,203.0656,28928.0
2023-05-10 11:45:00,204.9,204.99,204.64,204.67,27623.0,203.0855,203.1747,202.8278,202.8575,27623.0
2023-05-10 11:50:00,204.65,204.85,204.42,204.59,38454.0,202.8377,203.0359,202.6097,202.7782,38454.0
2023-05-10 11:55:00,204.59,204.65,204.28,204.52,22193.0,202.7782,202.8377,202.4709,202.7088,22193.0
2023-05-10 12:00:00,204.49,204.49,204.03,204.3,30948.0,202.6791,202.6791,202.2232,202.4908,30948.0
2023-05-10 12:05:00,204.33,204.38,204.06,204.11,32882.0,202.5205,202.5701,202.2529,202.3025,32882.0
2023-05-10 12:10:00,204.07,204.34,203.92,204.16,26806.0,202.2628,202.5304,202.1141,202.352,26806.0
2023-05-10 12:15:00,204.13,204.23,203.93,204.18,28262.0,202.3223,202.4214,202.124,202.3718,28262.0
2023-05-10 12:20:00,204.12,204.12,203.83,203.94,21200.0,202.3124,202.3124,202.0249,202.134,21200.0
2023-05-10 12:25:00,203.96,204.12,203.72,204.08,55393.0,202.1538,202.3124,201.9159,202.2727,55393.0
2023-05-10 12:30:00,204.06,204.5,204.06,204.48,39265.0,202.2529,202.689,202.2529,202.6692,39265.0
2023-05-10 12:35:00,204.48,204.65,204.38,204.56,41326.0,202.6692,202.8377,202.5701,202.7485,41326.0
2023-05-10 12:40:00,204.56,204.62,204.35,204.43,25701.0,202.7485,202.8079,202.5403,202.6196,25701.0
2023-05-10 12:45:00,204.44,204.59,204.31,204.44,21472.0,202.6295,202.7782,202.5007,202.6295,21472.0
2023-05-10 12:50:00,204.46,204.59,204.15,204.2,24420.0,202.6494,202.7782,202.3421,202.3917,24420.0
2023-05-10 12:55:00,204.23,204.5,204.18,204.5,28731.0,202.4214,202.689,202.3718,202.689,28731.0
2023-05-10 13:00:00,204.5,204.64,204.43,204.63,25328.0,202.689,202.8278,202.6196,202.8178,25328.0
2023-05-10 13:05:00,204.64,204.7,204.42,204.54,12909.0,202.8278,202.8872,202.6097,202.7286,12909.0
2023-05-10 13:10:00,204.53,204.66,204.37,204.47,20198.0,202.7187,202.8476,202.5602,202.6593,20198.0
2023-05-10 13:15:00,204.43,204.53,204.31,204.43,28691.0,202.6196,202.7187,202.5007,202.6196,28691.0
2023-05-10 13:20:00,204.41,204.46,204.2,204.26,42727.0,202.5998,202.6494,202.3917,202.4511,42727.0
2023-05-10 13:25:00,204.22,204.35,203.62,203.66,79523.0,202.4115,202.5403,201.8168,201.8564,79523.0
2023-05-10 13:30:00,203.61,203.85,203.41,203.62,17091.0,201.8069,202.0448,201.6087,201.8168,17091.0
2023-05-10 13:35:00,203.63,203.69,203.42,203.42,19387.0,201.8267,201.8862,201.6186,201.6186,19387.0
2023-05-10 13:40:00,203.42,203.67,203.41,203.65,30165.0,201.6186,201.8664,201.6087,201.8465,30165.0
2023-05-10 13:45:00,203.69,204.05,203.59,204.0,33142.0,201.8862,202.243,201.7871,202.1934,33142.0
2023-05-10 13:50:00,204.04,204.08,203.78,203.82,37376.0,202.2331,202.2727,201.9754,202.015,37376.0
2023-05-10 13:55:00,203.84,204.2,203.84,204.0,59405.0,202.0348,202.3917,202.0348,202.1934,59405.0
2023-05-10 14:00:00,203.94,204.1,203.85,203.99,34866.0,202.134,202.2925,202.0448,202.1835,34866.0
2023-05-10 14:05:00,204.05,204.11,203.86,204.08,17726.0,202.243,202.3025,202.0547,202.2727,17726.0
2023-05-10 14:10:00,204.08,204.6,204.08,204.51,23919.0,202.2727,202.7881,202.2727,202.6989,23919.0
2023-05-10 14:15:00,204.52,204.66,204.46,204.63,19761.0,202.7088,202.8476,202.6494,202.8178,19761.0
2023-05-10 14:20:00,204.63,204.79,204.45,204.55,39649.0,202.8178,202.9764,202.6394,202.7386,39649.0
2023-05-10 14:25:00,204.61,204.95,204.58,204.71,25888.0,202.798,203.135,202.7683,202.8971,25888.0
2023-05-10 14:30:00,204.71,204.94,204.69,204.91,21340.0,202.8971,203.1251,202.8773,203.0954,21340.0
2023-05-10 14:35:00,204.87,205.02,204.87,204.95,29252.0,203.0557,203.2044,203.0557,203.135,29252.0
2023-05-10 14:40:00,204.94,205.3,204.92,205.21,22444.0,203.1251,203.4819,203.1053,203.3927,22444.0
2023-05-10 14:45:00,205.24,205.3,205.07,205.21,26140.0,203.4224,203.4819,203.254,203.3927,26140.0
2023-05-10 14:50:00,205.19,205.19,204.95,205.0,28318.0,203.3729,203.3729,203.135,203.1846,28318.0
2023-05-10 14:55:00,205.0,205.17,204.95,205.06,27566.0,203.1846,203.3531,203.135,203.244,27566.0
2023-05-10 15:00:00,205.03,205.1,204.96,205.01,17492.0,203.2143,203.2837,203.1449,203.1945,17492.0
2023-05-10 15:05:00,205.03,205.09,204.87,205.08,28041.0,203.2143,203.2738,203.0557,203.2639,28041.0
2023-05-10 15:10:00,205.05,205.23,204.99,205.06,39157.0,203.2341,203.4125,203.1747,203.244,39157.0
2023-05-10 15:15:00,205.04,205.1,205.0,205.07,33363.0,203.2242,203.2837,203.1846,203.254,33363.0
2023-05-10 15:20:00,205.09,205.53,205.07,205.46,56441.0,203.2738,203.7099,203.254,203.6405,56441.0
2023-05-10 15:25:00,205.45,205.58,205.35,205.35,27593.0,203.6306,203.7594,203.5315,203.5315,27593.0
2023-05-10 15:30:00,205.36,205.49,205.25,205.35,53723.0,203.5414,203.6702,203.4324,203.5315,53723.0
2023-05-10 15:35:00,205.32,205.33,204.92,205.03,56163.0,203.5017,203.5117,203.1053,203.2143,56163.0
2023-05-10 15:40:00,205.01,205.13,204.96,205.08,53587.0,203.1945,203.3134,203.1449,203.2639,53587.0
2023-05-10 15:45:00,205.05,205.4,204.92,205.3,98049.0,203.2341,203.581,203.1053,203.4819,98049.0
2023-05-10 15:50:00,205.28,205.28,204.9,205.19,117489.0,203.4621,203.4621,203.0855,203.3729,117489.0
2023-05-10 15:55:00,205.22,205.29,204.8,204.8,228016.0,203.4026,203.472,202.9863,202.9863,228016.0
2023-05-11 09:30:00,202.91,203.4,201.08,201.16,178963.0,201.1131,201.5987,199.2993,199.3786,178963.0
2023-05-11 09:35:00,201.02,201.37,200.25,200.43,81425.0,199.2398,199.5867,198.4766,198.655,81425.0
2023-05-11 09:40:00,200.43,201.34,200.32,200.61,133104.0,198.655,199.557,198.546,198.8334,133104.0
2023-05-11 09:45:00,200.59,200.75,198.55,199.09,197538.0,198.8136,198.9722,196.7917,197.3269,197538.0
2023-05-11 09:50:00,198.94,200.0,198.7,199.56,131505.0,197.1782,198.2289,196.9404,197.7927,131505.0
2023-05-11 09:55:00,199.55,200.61,199.27,200.1,36680.0,197.7828,198.8334,197.5053,198.328,36680.0
2023-05-11 10:00:00,200.15,200.83,200.03,200.36,67796.0,198.3775,199.0515,198.2586,198.5857,67796.0
2023-05-11 10:05:00,200.42,201.27,200.34,201.23,54510.0,198.6451,199.4876,198.5658,199.448,54510.0
2023-05-11 10:10:00,201.17,202.4,201.14,202.33,134609.0,199.3885,200.6076,199.3588,200.5382,134609.0
2023-05-11 10:15:00,202.32,202.37,201.3,201.34,79417.0,200.5283,200.5779,199.5173,199.557,79417.0
2023-05-11 10:20:00,201.3,201.72,201.02,201.72,27864.0,199.5173,199.9336,199.2398,199.9336,27864.0
2023-05-11 10:25:00,201.72,202.32,201.68,202.25,68450.0,199.9336,200.5283,199.894,200.4589,68450.0
2023-05-11 10:30:00,202.35,202.35,201.21,201.28,22675.0,200.558,200.558,199.4281,199.4975,22675.0
2023-05-11 10:35:00,201.33,201.75,201.26,201.49,24077.0,199.5471,199.9634,199.4777,199.7057,24077.0
2023-05-11 10:40:00,201.43,201.65,201.35,201.63,21509.0,199.6462,199.8642,199.5669,199.8444,21509.0
2023-05-11 10:45:00,201.63,202.34,201.63,202.12,31647.0,199.8444,200.5481,199.8444,200.3301,31647.0
2023-05-11 10:50:00,202.1,202.45,201.94,202.44,23342.0,200.3103,200.6572,200.1517,200.6472,23342.0
2023-05-11 10:55:00,202.47,202.58,202.2,202.56,19472.0,200.677,200.786,200.4094,200.7662,19472.0
2023-05-11 11:00:00,202.55,202.75,202.41,202.68,27039.0,200.7563,200.9545,200.6175,200.8851,27039.0
2023-05-11 11:05:00,202.67,203.07,202.67,202.83,34866.0,200.8752,201.2717,200.8752,201.0338,34866.0
2023-05-11 11:10:00,202.83,203.18,202.82,203.08,28649.0,201.0338,201.3807,201.0239,201.2816,28649.0
2023-05-11 11:15:00,203.13,203.24,202.76,202.87,48427.0,201.3311,201.4402,200.9644,201.0734,48427.0
2023-05-11 11:20:00,202.84,203.0,202.74,202.81,47425.0,201.0437,201.2023,200.9446,201.014,47425.0
2023-05-11 11:25:00,202.87,203.06,202.8,203.03,25815.0,201.0734,201.2618,201.0041,201.232,25815.0
2023-05-11 11:30:00,203.04,203.23,203.01,203.02,20645.0,201.2419,201.4302,201.2122,201.2221,20645.0
2023-05-11 11:35:00,203.04,203.05,202.65,202.73,28052.0,201.2419,201.2518,200.8554,200.9347,28052.0
2023-05-11 11:40:00,202.76,203.06,202.74,202.89,28963.0,200.9644,201.2618,200.9446,201.0933,28963.0
2023-05-11 11:45:00,202.91,202.92,202.53,202.56,38093.0,201.1131,201.123,200.7364,200.7662,38093.0
2023-05-11 11:50:00,202.55,203.03,202.41,203.0,30003.0,200.7563,201.232,200.6175,201.2023,30003.0
2023-05-11 11:55:00,203.03,203.2,202.84,203.1,17544.0,201.232,201.4005,201.0437,201.3014,17544.0
2023-05-11 12:00:00,203.13,203.14,202.64,202.7,26784.0,201.3311,201.341,200.8455,200.9049,26784.0
2023-05-11 12:05:00,202.68,202.71,202.51,202.61,19216.0,200.8851,200.9149,200.7166,200.8157,19216.0
2023-05-11 12:10:00,202.58,202.6,202.26,202.47,22287.0,200.786,200.8058,200.4688,200.677,22287.0
2023-05-11 12:15:00,202.46,202.47,202.13,202.33,32466.0,200.6671,200.677,200.34,200.5382,32466.0
2023-05-11 12:20:00,202.35,202.6,202.26,202.6,34550.0,200.558,200.8058,200.4688,200.8058,34550.0
2023-05-11 12:25:00,202.62,202.62,202.04,202.26,33270.0,200.8256,200.8256,200.2508,200.4688,33270.0
2023-05-11 12:30:00,202.31,202.48,202.19,202.24,18451.0,200.5184,200.6869,200.3995,200.449,18451.0
2023-05-11 12:35:00,202.27,202.44,202.26,202.3,8662.0,200.4787,200.6472,200.4688,200.5085,8662.0
2023-05-11 12:40:00,202.32,202.59,202.32,202.4,27892.0,200.5283,200.7959,200.5283,200.6076,27892.0
2023-05-11 12:45:00,202.41,202.44,202.3,202.42,15132.0,200.6175,200.6472,200.5085,200.6274,15132.0
2023-05-11 12:50:00,202.4,202.45,202.27,202.38,7385.0,200.6076,200.6572,200.4787,200.5878,7385.0
2023-05-11 12:55:00,202.37,202.4,202.23,202.31,14237.0,200.5779,200.6076,200.4391,200.5184,14237.0
2023-05-11 13:00:00,202.32,202.51,202.31,202.45,28969.0,200.5283,200.7166,200.5184,200.6572,28969.0
2023-05-11 13:05:00,202.43,202.65,202.32,202.53,24292.0,200.6373,200.8554,200.5283,200.7364,24292.0
2023-05-11 13:10:00,202.53,202.56,202.13,202.16,11318.0,200.7364,200.7662,200.34,200.3697,11318.0
2023-05-11 13:15:00,202.17,202.47,202.16,202.38,43037.0,200.3796,200.677,200.3697,200.5878,43037.0
2023-05-11 13:20:00,202.43,202.56,202.35,202.37,47818.0,200.6373,200.7662,200.558,200.5779,47818.0
2023-05-11 13:25:00,202.35,202.87,202.35,202.84,26211.0,200.558,201.0734,200.558,201.0437,26211.0
2023-05-11 13:30:00,202.81,203.27,202.74,203.25,32386.0,201.014,201.4699,200.9446,201.4501,32386.0
2023-05-11 13:35:00,203.27,203.27,202.94,203.05,19942.0,201.4699,201.4699,201.1428,201.2518,19942.0
2023-05-11 13:40:00,203.03,203.03,202.72,202.84,17051.0,201.232,201.232,200.9248,201.0437,17051.0
2023-05-11 13:45:00,202.81,202.83,202.1,202.21,18233.0,201.014,201.0338,200.3103,200.4193,18233.0
2023-05-11 13:50:00,202.11,202.43,202.03,202.38,10467.0,200.3202,200.6373,200.2409,200.5878,10467.0
2023-05-11 13:55:00,202.38,202.76,202.28,202.76,7350.0,200.5878,200.9644,200.4887,200.9644,7350.0
2023-05-11 14:00:00,202.78,202.84,202.61,202.73,8410.0,200.9842,201.0437,200.8157,200.9347,8410.0
2023-05-11 14:05:00,202.7,202.8,202.58,202.8,7593.0,200.9049,201.0041,200.786,201.0041,7593.0
2023-05-11 14:10:00,202.84,203.04,202.79,203.01,9779.0,201.0437,201.2419,200.9941,201.2122,9779.0
2023-05-11 14:15:00,203.04,203.06,202.83,202.85,10195.0,201.2419,201.2618,201.0338,201.0536,10195.0
2023-05-11 14:20:00,202.83,203.01,202.75,202.95,9665.0,201.0338,201.2122,200.9545,201.1527,9665.0
2023-05-11 14:25:00,202.95,203.04,202.88,202.96,6221.0,201.1527,201.2419,201.0833,201.1626,6221.0
2023-05-11 14:30:00,202.99,203.07,202.94,203.04,8472.0,201.1924,201.2717,201.1428,201.2419,8472.0
2023-05-11 14:35:00,203.03,203.38,202.98,203.38,21071.0,201.232,201.5789,201.1825,201.5789,21071.0
2023-05-11 14:40:00,203.38,203.8,203.38,203.7,35889.0,201.5789,201.9952,201.5789,201.8961,35889.0
2023-05-11 14:45:00,203.67,203.68,203.45,203.47,9768.0,201.8664,201.8763,201.6483,201.6681,9768.0
2023-05-11 14:50:00,203.49,203.51,203.3,203.4,22153.0,201.6879,201.7078,201.4996,201.5987,22153.0
2023-05-11 14:55:00,203.42,203.5,203.27,203.47,26898.0,201.6186,201.6979,201.4699,201.6681,26898.0
2023-05-11 15:00:00,203.46,203.62,203.43,203.52,18264.0,201.6582,201.8168,201.6285,201.7177,18264.0
2023-05-11 15:05:00,203.49,203.49,203.33,203.44,19272.0,201.6879,201.6879,201.5294,201.6384,19272.0
2023-05-11 15:10:00,203.42,203.48,203.31,203.4,31300.0,201.6186,201.678,201.5095,201.5987,31300.0
2023-05-11 15:15:00,203.44,203.44,203.13,203.22,49470.0,201.6384,201.6384,201.3311,201.4203,49470.0
2023-05-11 15:20:00,203.21,203.22,202.87,202.94,30855.0,201.4104,201.4203,201.0734,201.1428,30855.0
2023-05-11 15:25:00,202.9,203.01,202.85,202.97,25752.0,201.1032,201.2122,201.0536,201.1726,25752.0
2023-05-11 15:30:00,202.96,202.96,202.68,202.7,30318.0,201.1626,201.1626,200.8851,200.9049,30318.0
2023-05-11 15:35:00,202.71,202.74,202.41,202.43,39083.0,200.9149,200.9446,200.6175,200.6373,39083.0
2023-05-11 15:40:00,202.44,202.84,202.44,202.84,42534.0,200.6472,201.0437,200.6472,201.0437,42534.0
2023-05-11 15:45:00,202.82,203.1,202.82,202.98,70119.0,201.0239,201.3014,201.0239,201.1825,70119.0
2023-05-11 15:50:00,202.97,203.34,202.87,203.34,98916.0,201.1726,201.5393,201.0734,201.5393,98916.0
2023-05-11 15:55:00,203.36,203.66,203.31,203.4,184885.0,201.5591,201.8564,201.5095,201.5987,184885.0
2023-05-12 09:30:00,203.43,203.97,203.41,203.68,165711.0,201.6285,202.1637,201.6087,201.8763,165711.0
2023-05-12 09:35:00,203.68,203.85,202.69,203.04,39140.0,201.8763,202.0448,200.895,201.2419,39140.0
2023-05-12 09:40:00,203.08,203.56,202.95,203.28,51852.0,201.2816,201.7573,201.1527,201.4798,51852.0
2023-05-12 09:45:00,203.21,203.29,202.29,202.59,75041.0,201.4104,201.4897,200.4986,200.7959,75041.0
2023-05-12 09:50:00,202.5,202.87,202.46,202.71,68274.0,200.7067,201.0734,200.6671,200.9149,68274.0
2023-05-12 09:55:00,202.71,202.8,202.07,202.13,109783.0,200.9149,201.0041,200.2805,200.34,109783.0
2023-05-12 10:00:00,202.1,202.2,201.0,201.02,124552.0,200.3103,200.4094,199.22,199.2398,124552.0
2023-05-12 10:05:00,201.02,201.59,200.76,201.58,153241.0,199.2398,199.8048,198.9821,199.7949,153241.0
2023-05-12 10:10:00,201.58,202.24,201.49,202.14,43881.0,199.7949,200.449,199.7057,200.3499,43881.0
2023-05-12 10:15:00,202.16,202.17,201.86,202.03,26217.0,200.3697,200.3796,200.0724,200.2409,26217.0
2023-05-12 10:20:00,202.03,202.23,201.89,202.12,31076.0,200.2409,200.4391,200.1021,200.3301,31076.0
2023-05-12 10:25:00,202.19,202.19,201.68,201.73,17405.0,200.3995,200.3995,199.894,199.9435,17405.0
2023-05-12 10:30:00,201.72,201.74,201.09,201.14,52688.0,199.9336,199.9534,199.3092,199.3588,52688.0
2023-05-12 10:35:00,201.14,201.79,201.1,201.78,32894.0,199.3588,200.003,199.3191,199.9931,32894.0
2023-05-12 10:40:00,201.73,201.99,201.68,201.97,18539.0,199.9435,200.2012,199.894,200.1814,18539.0
2023-05-12 10:45:00,201.97,202.05,201.8,201.87,35531.0,200.1814,200.2607,200.0129,200.0823,35531.0
2023-05-12 10:50:00,201.88,202.07,201.51,201.65,63358.0,200.0922,200.2805,199.7255,199.8642,63358.0
2023-05-12 10:55:00,201.7,201.85,201.39,201.39,30006.0,199.9138,200.0625,199.6065,199.6065,30006.0
2023-05-12 11:00:00,201.36,201.67,201.32,201.64,84043.0,199.5768,199.8841,199.5372,199.8543,84043.0
2023-05-12 11:05:00,201.64,201.67,201.23,201.23,27578.0,199.8543,199.8841,199.448,199.448,27578.0
2023-05-12 11:10:00,201.24,201.44,200.84,200.88,16781.0,199.4579,199.6561,199.0614,199.1011,16781.0
2023-05-12 11:15:00,200.87,200.87,200.56,200.74,19118.0,199.0911,199.0911,198.7839,198.9623,19118.0
2023-05-12 11:20:00,200.72,201.16,200.71,200.98,50754.0,198.9425,199.3786,198.9326,199.2002,50754.0
2023-05-12 11:25:00,201.0,201.22,200.94,201.0,12398.0,199.22,199.438,199.1605,199.22,12398.0
2023-05-12 11:30:00,200.98,201.33,200.93,201.33,16190.0,199.2002,199.5471,199.1506,199.5471,16190.0
2023-05-12 11:35:00,201.33,201.36,201.17,201.19,16465.0,199.5471,199.5768,199.3885,199.4083,16465.0
2023-05-12 11:40:00,201.21,201.41,201.14,201.21,23004.0,199.4281,199.6264,199.3588,199.4281,23004.0
2023-05-12 11:45:00,201.22,201.5,201.19,201.27,18935.0,199.438,199.7156,199.4083,199.4876,18935.0
2023-05-12 11:50:00,201.29,201.53,201.08,201.5,14969.0,199.5074,199.7453,199.2993,199.7156,14969.0
2023-05-12 11:55:00,201.5,201.64,201.34,201.58,23355.0,199.7156,199.8543,199.557,199.7949,23355.0
2023-05-12 12:00:00,201.61,201.64,201.23,201.34,23788.0,199.8246,199.8543,199.448,199.557,23788.0
2023-05-12 12:05:00,201.32,201.43,201.32,201.4,13909.0,199.5372,199.6462,199.5372,199.6165,13909.0
2023-05-12 12:10:00,201.4,201.48,201.24,201.32,16686.0,199.6165,199.6957,199.4579,199.5372,16686.0
2023-05-12 12:15:00,201.28,201.56,201.27,201.33,21291.0,199.4975,199.775,199.4876,199.5471,21291.0
2023-05-12 12:20:00,201.35,201.49,201.08,201.08,21262.0,199.5669,199.7057,199.2993,199.2993,21262.0
2023-05-12 12:25:00,201.1,201.13,200.92,200.97,22090.0,199.3191,199.3488,199.1407,199.1903,22090.0
2023-05-12 12:30:00,200.96,201.05,200.86,200.97,14524.0,199.1804,199.2696,199.0812,199.1903,14524.0
2023-05-12 12:35:00,200.99,201.0,200.69,200.79,22094.0,199.2101,199.22,198.9127,199.0119,22094.0
2023-05-12 12:40:00,200.82,200.94,200.46,200.48,17785.0,199.0416,199.1605,198.6848,198.7046,17785.0
2023-05-12 12:45:00,200.49,200.49,200.15,200.25,16795.0,198.7145,198.7145,198.3775,198.4766,16795.0
2023-05-12 12:50:00,200.21,200.62,200.13,200.51,75105.0,198.437,198.8434,198.3577,198.7343,75105.0
2023-05-12 12:55:00,200.52,200.79,200.47,200.68,25919.0,198.7442,199.0119,198.6947,198.9028,25919.0
2023-05-12 13:00:00,200.66,200.88,200.58,200.88,10161.0,198.883,199.1011,198.8037,199.1011,10161.0
2023-05-12 13:05:00,200.87,201.06,200.75,200.98,57271.0,199.0911,199.2795,198.9722,199.2002,57271.0
2023-05-12 13:10:00,201.01,201.31,201.0,201.21,8753.0,199.2299,199.5273,199.22,199.4281,8753.0
2023-05-12 13:15:00,201.22,201.28,201.1,201.15,17375.0,199.438,199.4975,199.3191,199.3687,17375.0
2023-05-12 13:20:00,201.13,201.68,201.0,201.68,14925.0,199.3488,199.894,199.22,199.894,14925.0
2023-05-12 13:25:00,201.72,201.72,201.32,201.5,31194.0,199.9336,199.9336,199.5372,199.7156,31194.0
2023-05-12 13:30:00,201.49,201.71,201.49,201.51,25609.0,199.7057,199.9237,199.7057,199.7255,25609.0
2023-05-12 13:35:00,201.5,201.55,201.34,201.34,21291.0,199.7156,199.7651,199.557,199.557,21291.0
2023-05-12 13:40:00,201.35,201.51,201.27,201.42,17374.0,199.5669,199.7255,199.4876,199.6363,17374.0
2023-05-12 13:45:00,201.41,201.41,201.2,201.29,14576.0,199.6264,199.6264,199.4182,199.5074,14576.0
2023-05-12 13:50:00,201.32,201.33,201.1,201.1,17540.0,199.5372,199.5471,199.3191,199.3191,17540.0
2023-05-12 13:55:00,201.13,201.17,200.92,201.05,10455.0,199.3488,199.3885,199.1407,199.2696,10455.0
2023-05-12 14:00:00,201.0,201.17,200.9,201.04,13394.0,199.22,199.3885,199.1209,199.2596,13394.0
2023-05-12 14:05:00,201.03,201.14,200.99,201.0,9613.0,199.2497,199.3588,199.2101,199.22,9613.0
2023-05-12 14:10:00,201.03,201.17,200.84,201.0,28009.0,199.2497,199.3885,199.0614,199.22,28009.0
2023-05-12 14:15:00,200.96,200.99,200.85,200.93,17809.0,199.1804,199.2101,199.0713,199.1506,17809.0
2023-05-12 14:20:00,200.92,201.03,200.84,201.0,13242.0,199.1407,199.2497,199.0614,199.22,13242.0
2023-05-12 14:25:00,201.0,201.25,200.96,201.05,39465.0,199.22,199.4678,199.1804,199.2696,39465.0
2023-05-12 14:30:00,201.05,201.15,200.9,201.12,22480.0,199.2696,199.3687,199.1209,199.3389,22480.0
2023-05-12 14:35:00,201.13,201.16,200.82,200.89,26748.0,199.3488,199.3786,199.0416,199.111,26748.0
2023-05-12 14:40:00,200.87,200.91,200.66,200.7,23360.0,199.0911,199.1308,198.883,198.9227,23360.0
2023-05-12 14:45:00,200.69,200.85,200.66,200.81,27888.0,198.9127,199.0713,198.883,199.0317,27888.0
2023-05-12 14:50:00,200.82,200.9,200.72,200.72,16917.0,199.0416,199.1209,198.9425,198.9425,16917.0
2023-05-12 14:55:00,200.75,200.9,200.75,200.86,32749.0,198.9722,199.1209,198.9722,199.0812,32749.0
2023-05-12 15:00:00,200.86,201.07,200.72,200.97,28398.0,199.0812,199.2894,198.9425,199.1903,28398.0
2023-05-12 15:05:00,200.98,201.08,200.95,201.05,28192.0,199.2002,199.2993,199.1704,199.2696,28192.0
2023-05-12 15:10:00,201.05,201.24,201.0,201.02,36586.0,199.2696,199.4579,199.22,199.2398,36586.0
2023-05-12 15:15:00,201.0,201.16,200.91,201.11,76156.0,199.22,199.3786,199.1308,199.329,76156.0
2023-05-12 15:20:00,201.1,201.12,201.04,201.11,21061.0,199.3191,199.3389,199.2596,199.329,21061.0
2023-05-12 15:25:00,201.12,201.14,200.96,201.13,32100.0,199.3389,199.3588,199.1804,199.3488,32100.0
2023-05-12 15:30:00,201.15,201.54,201.14,201.5,46259.0,199.3687,199.7552,199.3588,199.7156,46259.0
2023-05-12 15:35:00,201.51,201.55,201.36,201.53,42204.0,199.7255,199.7651,199.5768,199.7453,42204.0
2023-05-12 15:40:00,201.55,201.56,201.45,201.45,45375.0,199.7651,199.775,199.666,199.666,45375.0
2023-05-12 15:45:00,201.47,201.48,201.25,201.3,95964.0,199.6858,199.6957,199.4678,199.5173,95964.0
2023-05-12 15:50:00,201.28,201.64,201.04,201.62,78538.0,199.4975,199.8543,199.2596,199.8345,78538.0
2023-05-12 15:55:00,201.64,201.91,201.51,201.81,179250.0,199.8543,200.1219,199.7255,200.0228,179250.0
2023-05-15 09:30:00,203.75,203.75,202.47,203.57,207550.0,201.9456,201.9456,200.677,201.7672,207550.0
2023-05-15 09:35:00,203.43,204.36,203.38,204.21,112497.0,201.6285,202.5502,201.5789,202.4016,112497.0
2023-05-15 09:40:00,204.16,205.35,203.87,205.34,109212.0,202.352,203.5315,202.0646,203.5216,109212.0
2023-05-15 09:45:00,205.36,205.4,204.1,204.18,72682.0,203.5414,203.581,202.2925,202.3718,72682.0
2023-05-15 09:50:00,204.28,204.41,203.81,204.19,63426.0,202.4709,202.5998,202.0051,202.3817,63426.0
2023-05-15 09:55:00,204.2,204.25,203.62,203.82,24375.0,202.3917,202.4412,201.8168,202.015,24375.0
2023-05-15 10:00:00,203.88,204.25,203.79,203.96,45442.0,202.0745,202.4412,201.9853,202.1538,45442.0
2023-05-15 10:05:00,203.96,204.0,203.41,203.51,43626.0,202.1538,202.1934,201.6087,201.7078,43626.0
2023-05-15 10:10:00,203.47,203.87,203.4,203.87,11450.0,201.6681,202.0646,201.5987,202.0646,11450.0
2023-05-15 10:15:00,203.83,203.9,203.26,203.4,97322.0,202.0249,202.0943,201.46,201.5987,97322.0
2023-05-15 10:20:00,203.4,203.69,203.34,203.45,54761.0,201.5987,201.8862,201.5393,201.6483,54761.0
2023-05-15 10:25:00,203.46,203.6,203.34,203.51,40188.0,201.6582,201.797,201.5393,201.7078,40188.0
2023-05-15 10:30:00,203.52,204.21,203.42,204.1,42668.0,201.7177,202.4016,201.6186,202.2925,42668.0
2023-05-15 10:35:00,204.15,204.6,204.11,204.33,32943.0,202.3421,202.7881,202.3025,202.5205,32943.0
2023-05-15 10:40:00,204.34,204.74,204.34,204.65,30230.0,202.5304,202.9269,202.5304,202.8377,30230.0
2023-05-15 10:45:00,204.65,204.92,204.4,204.44,46211.0,202.8377,203.1053,202.5899,202.6295,46211.0
2023-05-15 10:50:00,204.42,204.5,204.17,204.26,43228.0,202.6097,202.689,202.3619,202.4511,43228.0
2023-05-15 10:55:00,204.26,204.35,203.81,204.05,23842.0,202.4511,202.5403,202.0051,202.243,23842.0
2023-05-15 11:00:00,204.05,204.48,204.0,204.29,32853.0,202.243,202.6692,202.1934,202.4809,32853.0
2023-05-15 11:05:00,204.3,204.38,204.16,204.18,17942.0,202.4908,202.5701,202.352,202.3718,17942.0
2023-05-15 11:10:00,204.17,204.24,203.86,204.0,29252.0,202.3619,202.4313,202.0547,202.1934,29252.0
2023-05-15 11:15:00,204.0,204.16,203.91,203.94,32640.0,202.1934,202.352,202.1042,202.134,32640.0
2023-05-15 11:20:00,204.0,204.24,203.93,204.07,23355.0,202.1934,202.4313,202.124,202.2628,23355.0
2023-05-15 11:25:00,204.12,204.7,204.09,204.37,17071.0,202.3124,202.8872,202.2826,202.5602,17071.0
2023-05-15 11:30:00,204.37,204.39,203.9,203.95,23907.0,202.5602,202.58,202.0943,202.1439,23907.0
2023-05-15 11:35:00,204.06,204.26,203.92,204.15,16681.0,202.2529,202.4511,202.1141,202.3421,16681.0
2023-05-15 11:40:00,204.21,204.3,204.08,204.26,94811.0,202.4016,202.4908,202.2727,202.4511,94811.0
2023-05-15 11:45:00,204.23,204.63,204.21,204.6,28790.0,202.4214,202.8178,202.4016,202.7881,28790.0
2023-05-15 11:50:00,204.64,205.27,204.56,205.01,87925.0,202.8278,203.4522,202.7485,203.1945,87925.0
2023-05-15 11:55:00,205.0,205.23,204.72,205.06,16767.0,203.1846,203.4125,202.9071,203.244,16767.0
2023-05-15 12:00:00,205.05,205.3,204.98,205.14,15909.0,203.2341,203.4819,203.1648,203.3233,15909.0
2023-05-15 12:05:00,205.14,205.25,204.95,205.01,12678.0,203.3233,203.4324,203.135,203.1945,12678.0
2023-05-15 12:10:00,204.97,204.97,204.65,204.77,21083.0,203.1548,203.1548,202.8377,202.9566,21083.0
2023-05-15 12:15:00,204.73,204.9,204.6,204.86,14875.0,202.917,203.0855,202.7881,203.0458,14875.0
2023-05-15 12:20:00,204.82,204.9,204.42,204.43,22423.0,203.0062,203.0855,202.6097,202.6196,22423.0
2023-05-15 12:25:00,204.44,204.67,204.24,204.41,12099.0,202.6295,202.8575,202.4313,202.5998,12099.0
2023-05-15 12:30:00,204.47,204.47,204.11,204.18,12805.0,202.6593,202.6593,202.3025,202.3718,12805.0
2023-05-15 12:35:00,204.15,204.31,204.14,204.16,19119.0,202.3421,202.5007,202.3322,202.352,19119.0
2023-05-15 12:40:00,204.17,204.26,204.02,204.26,17854.0,202.3619,202.4511,202.2133,202.4511,17854.0
2023-05-15 12:45:00,204.28,204.38,204.07,204.17,14512.0,202.4709,202.5701,202.2628,202.3619,14512.0
2023-05-15 12:50:00,204.14,204.39,204.11,204.2,13817.0,202.3322,202.58,202.3025,202.3917,13817.0
2023-05-15 12:55:00,204.18,204.33,204.06,204.32,16160.0,202.3718,202.5205,202.2529,202.5106,16160.0
2023-05-15 13:00:00,204.32,204.49,204.27,204.37,37171.0,202.5106,202.6791,202.461,202.5602,37171.0
2023-05-15 13:05:00,204.38,204.75,204.37,204.75,33078.0,202.5701,202.9368,202.5602,202.9368,33078.0
2023-05-15 13:10:00,204.78,204.9,204.24,204.24,61383.0,202.9665,203.0855,202.4313,202.4313,61383.0
2023-05-15 13:15:00,204.23,204.57,204.23,204.35,34597.0,202.4214,202.7584,202.4214,202.5403,34597.0
2023-05-15 13:20:00,204.33,204.47,204.28,204.34,36070.0,202.5205,202.6593,202.4709,202.5304,36070.0
2023-05-15 13:25:00,204.31,204.47,204.04,204.07,20267.0,202.5007,202.6593,202.2331,202.2628,20267.0
2023-05-15 13:30:00,204.06,204.32,204.01,204.08,21292.0,202.2529,202.5106,202.2033,202.2727,21292.0
2023-05-15 13:35:00,204.08,204.08,203.86,204.08,21151.0,202.2727,202.2727,202.0547,202.2727,21151.0
2023-05-15 13:40:00,204.1,204.21,203.68,203.74,20708.0,202.2925,202.4016,201.8763,201.9357,20708.0
2023-05-15 13:45:00,203.73,203.95,203.73,203.95,22728.0,201.9258,202.1439,201.9258,202.1439,22728.0
2023-05-15 13:50:00,203.97,204.23,203.97,204.08,21729.0,202.1637,202.4214,202.1637,202.2727,21729.0
2023-05-15 13:55:00,204.09,204.22,204.05,204.14,18654.0,202.2826,202.4115,202.243,202.3322,18654.0
2023-05-15 14:00:00,204.15,204.2,204.07,204.11,19244.0,202.3421,202.3917,202.2628,202.3025,19244.0
2023-05-15 14:05:00,204.12,204.25,204.05,204.2,9148.0,202.3124,202.4412,202.243,202.3917,9148.0
2023-05-15 14:10:00,204.21,204.21,204.1,204.1,16520.0,202.4016,202.4016,202.2925,202.2925,16520.0
2023-05-15 14:15:00,204.08,204.1,203.89,203.98,19546.0,202.2727,202.2925,202.0844,202.1736,19546.0
2023-05-15 14:20:00,204.04,204.04,203.86,204.02,19224.0,202.2331,202.2331,202.0547,202.2133,19224.0
2023-05-15 14:25:00,204.02,204.17,203.98,204.02,10020.0,202.2133,202.3619,202.1736,202.2133,10020.0
2023-05-15 14:30:00,204.02,204.05,203.82,203.82,13660.0,202.2133,202.243,202.015,202.015,13660.0
2023-05-15 14:35:00,203.84,204.06,203.78,203.93,16687.0,202.0348,202.2529,201.9754,202.124,16687.0
2023-05-15 14:40:00,203.98,204.13,203.95,204.1,18996.0,202.1736,202.3223,202.1439,202.2925,18996.0
2023-05-15 14:45:00,204.07,204.2,203.97,203.97,13065.0,202.2628,202.3917,202.1637,202.1637,13065.0
2023-05-15 14:50:00,203.97,204.0,203.65,203.67,13668.0,202.1637,202.1934,201.8465,201.8664,13668.0
2023-05-15 14:55:00,203.71,203.79,203.58,203.72,12583.0,201.906,201.9853,201.7771,201.9159,12583.0
2023-05-15 15:00:00,203.74,203.74,203.57,203.59,11857.0,201.9357,201.9357,201.7672,201.7871,11857.0
2023-05-15 15:05:00,203.59,203.71,203.55,203.68,15847.0,201.7871,201.906,201.7474,201.8763,15847.0
2023-05-15 15:10:00,203.66,203.85,203.65,203.67,13421.0,201.8564,202.0448,201.8465,201.8664,13421.0
2023-05-15 15:15:00,203.67,203.76,203.58,203.71,19154.0,201.8664,201.9556,201.7771,201.906,19154.0
2023-05-15 15:20:00,203.7,203.7,203.46,203.52,33217.0,201.8961,201.8961,201.6582,201.7177,33217.0
2023-05-15 15:25:00,203.52,203.52,203.31,203.5,22411.0,201.7177,201.7177,201.5095,201.6979,22411.0
2023-05-15 15:30:00,203.48,203.58,203.32,203.5,31148.0,201.678,201.7771,201.5195,201.6979,31148.0
2023-05-15 15:35:00,203.5,203.53,203.23,203.28,36362.0,201.6979,201.7276,201.4302,201.4798,36362.0
2023-05-15 15:40:00,203.28,203.3,203.06,203.06,63620.0,201.4798,201.4996,201.2618,201.2618,63620.0
2023-05-15 15:45:00,203.04,203.08,202.84,203.06,77429.0,201.2419,201.2816,201.0437,201.2618,77429.0
2023-05-15 15:50:00,203.05,203.18,202.95,203.06,76075.0,201.2518,201.3807,201.1527,201.2618,76075.0
2023-05-15 15:55:00,203.06,203.4,202.9,203.31,227757.0,201.2618,201.5987,201.1032,201.5095,227757.0
2023-05-16 09:30:00,201.93,202.52,201.75,202.46,121495.0,200.1418,200.7265,199.9634,200.6671,121495.0
2023-05-16 09:35:00,202.49,202.67,202.16,202.49,38591.0,200.6968,200.8752,200.3697,200.6968,38591.0
2023-05-16 09:40:00,202.49,203.73,202.49,203.68,65004.0,200.6968,201.9258,200.6968,201.8763,65004.0
2023-05-16 09:45:00,203.68,203.9,203.37,203.49,30676.0,201.8763,202.0943,201.569,201.6879,30676.0
2023-05-16 09:50:00,203.55,203.85,203.0,203.85,44226.0,201.7474,202.0448,201.2023,202.0448,44226.0
2023-05-16 09:55:00,203.89,204.33,203.81,204.3,50730.0,202.0844,202.5205,202.0051,202.4908,50730.0
2023-05-16 10:00:00,204.33,204.37,203.46,203.54,23938.0,202.5205,202.5602,201.6582,201.7375,23938.0
2023-05-16 10:05:00,203.48,203.86,203.37,203.5,16057.0,201.678,202.0547,201.569,201.6979,16057.0
2023-05-16 10:10:00,203.51,203.51,203.09,203.27,19510.0,201.7078,201.7078,201.2915,201.4699,19510.0
2023-05-16 10:15:00,203.25,203.71,203.16,203.69,19569.0,201.4501,201.906,201.3609,201.8862,19569.0
2023-05-16 10:20:00,203.72,204.25,203.6,203.65,65531.0,201.9159,202.4412,201.797,201.8465,65531.0
2023-05-16 10:25:00,203.68,204.11,203.6,204.08,13163.0,201.8763,202.3025,201.797,202.2727,13163.0
2023-05-16 10:30:00,204.1,204.27,203.92,204.2,22157.0,202.2925,202.461,202.1141,202.3917,22157.0
2023-05-16 10:35:00,204.22,204.3,203.84,204.24,21669.0,202.4115,202.4908,202.0348,202.4313,21669.0
2023-05-16 10:40:00,204.23,204.6,204.21,204.47,59543.0,202.4214,202.7881,202.4016,202.6593,59543.0
2023-05-16 10:45:00,204.46,204.84,204.41,204.74,34810.0,202.6494,203.026,202.5998,202.9269,34810.0
2023-05-16 10:50:00,204.76,204.8,204.44,204.59,30509.0,202.9467,202.9863,202.6295,202.7782,30509.0
2023-05-16 10:55:00,204.6,205.12,204.6,204.8,49887.0,202.7881,203.3035,202.7881,202.9863,49887.0
2023-05-16 11:00:00,204.87,204.98,204.54,204.85,15576.0,203.0557,203.1648,202.7286,203.0359,15576.0
2023-05-16 11:05:00,204.83,204.95,204.63,204.65,19133.0,203.0161,203.135,202.8178,202.8377,19133.0
2023-05-16 11:10:00,204.63,204.95,204.58,204.63,23699.0,202.8178,203.135,202.7683,202.8178,23699.0
2023-05-16 11:15:00,204.68,204.73,204.27,204.66,17316.0,202.8674,202.917,202.461,202.8476,17316.0
2023-05-16 11:20:00,204.64,204.84,204.55,204.67,33016.0,202.8278,203.026,202.7386,202.8575,33016.0
2023-05-16 11:25:00,204.66,205.0,204.65,204.82,24991.0,202.8476,203.1846,202.8377,203.0062,24991.0
2023-05-16 11:30:00,204.87,204.95,204.43,204.43,11867.0,203.0557,203.135,202.6196,202.6196,11867.0
2023-05-16 11:35:00,204.41,204.5,204.06,204.2,28302.0,202.5998,202.689,202.2529,202.3917,28302.0
2023-05-16 11:40:00,204.2,204.33,204.12,204.33,14478.0,202.3917,202.5205,202.3124,202.5205,14478.0
2023-05-16 11:45:00,204.3,204.79,204.28,204.58,86726.0,202.4908,202.9764,202.4709,202.7683,86726.0
2023-05-16 11:50:00,204.62,204.97,204.57,204.77,85222.0,202.8079,203.1548,202.7584,202.9566,85222.0
2023-05-16 11:55:00,204.8,204.81,204.49,204.63,26924.0,202.9863,202.9963,202.6791,202.8178,26924.0
2023-05-16 12:00:00,204.69,204.69,204.08,204.13,13844.0,202.8773,202.8773,202.2727,202.3223,13844.0
2023-05-16 12:05:00,204.11,204.23,204.03,204.1,20615.0,202.3025,202.4214,202.2232,202.2925,20615.0
2023-05-16 12:10:00,204.11,204.12,203.85,204.08,9351.0,202.3025,202.3124,202.0448,202.2727,9351.0
2023-05-16 12:15:00,204.08,204.15,203.91,204.13,19556.0,202.2727,202.3421,202.1042,202.3223,19556.0
2023-05-16 12:20:00,204.11,204.13,203.85,204.04,8251.0,202.3025,202.3223,202.0448,202.2331,8251.0
2023-05-16 12:25:00,204.05,204.32,204.02,204.32,12415.0,202.243,202.5106,202.2133,202.5106,12415.0
2023-05-16 12:30:00,204.31,204.32,204.16,204.24,11152.0,202.5007,202.5106,202.352,202.4313,11152.0
2023-05-16 12:35:00,204.22,204.32,204.18,204.28,14817.0,202.4115,202.5106,202.3718,202.4709,14817.0
2023-05-16 12:40:00,204.3,204.47,204.05,204.11,33386.0,202.4908,202.6593,202.243,202.3025,33386.0
2023-05-16 12:45:00,204.12,204.12,203.86,203.98,18246.0,202.3124,202.3124,202.0547,202.1736,18246.0
2023-05-16 12:50:00,203.98,204.08,203.84,204.08,8286.0,202.1736,202.2727,202.0348,202.2727,8286.0
2023-05-16 12:55:00,204.12,204.53,204.12,204.37,15986.0,202.3124,202.7187,202.3124,202.5602,15986.0
2023-05-16 13:00:00,204.39,204.4,204.2,204.27,20293.0,202.58,202.5899,202.3917,202.461,20293.0
2023-05-16 13:05:00,204.23,204.44,204.17,204.44,11015.0,202.4214,202.6295,202.3619,202.6295,11015.0
2023-05-16 13:10:00,204.48,204.48,204.28,204.36,23608.0,202.6692,202.6692,202.4709,202.5502,23608.0
2023-05-16 13:15:00,204.37,204.39,203.96,203.97,17498.0,202.5602,202.58,202.1538,202.1637,17498.0
2023-05-16 13:20:00,203.99,204.06,203.81,203.9,36371.0,202.1835,202.2529,202.0051,202.0943,36371.0
2023-05-16 13:25:00,203.95,204.0,203.85,203.85,9863.0,202.1439,202.1934,202.0448,202.0448,9863.0
2023-05-16 13:30:00,203.92,204.11,203.88,204.08,9538.0,202.1141,202.3025,202.0745,202.2727,9538.0
2023-05-16 13:35:00,204.1,204.25,204.07,204.23,13680.0,202.2925,202.4412,202.2628,202.4214,13680.0
2023-05-16 13:40:00,204.23,204.42,204.22,204.28,13324.0,202.4214,202.6097,202.4115,202.4709,13324.0
2023-05-16 13:45:00,204.31,204.43,204.28,204.35,6251.0,202.5007,202.6196,202.4709,202.5403,6251.0
2023-05-16 13:50:00,204.32,204.32,204.08,204.12,10728.0,202.5106,202.5106,202.2727,202.3124,10728.0
2023-05-16 13:55:00,204.13,204.26,204.09,204.26,6838.0,202.3223,202.4511,202.2826,202.4511,6838.0
2023-05-16 14:00:00,204.23,204.3,204.05,204.1,95453.0,202.4214,202.4908,202.243,202.2925,95453.0
2023-05-16 14:05:00,204.1,204.25,203.96,204.21,40604.0,202.2925,202.4412,202.1538,202.4016,40604.0
2023-05-16 14:10:00,204.23,204.31,204.17,204.27,103423.0,202.4214,202.5007,202.3619,202.461,103423.0
2023-05-16 14:15:00,204.26,204.49,204.23,204.48,26275.0,202.4511,202.6791,202.4214,202.6692,26275.0
2023-05-16 14:20:00,204.49,204.65,204.4,204.6,15114.0,202.6791,202.8377,202.5899,202.7881,15114.0
2023-05-16 14:25:00,204.6,204.66,204.53,204.53,10904.0,202.7881,202.8476,202.7187,202.7187,10904.0
2023-05-16 14:30:00,204.55,204.62,204.37,204.62,76364.0,202.7386,202.8079,202.5602,202.8079,76364.0
2023-05-16 14:35:00,204.6,204.83,204.54,204.83,16627.0,202.7881,203.0161,202.7286,203.0161,16627.0
2023-05-16 14:40:00,204.81,205.03,204.81,205.0,57409.0,202.9963,203.2143,202.9963,203.1846,57409.0
2023-05-16 14:45:00,204.98,205.04,204.92,204.94,36531.0,203.1648,203.2242,203.1053,203.1251,36531.0
2023-05-16 14:50:00,204.98,205.31,204.96,205.29,24513.0,203.1648,203.4918,203.1449,203.472,24513.0
2023-05-16 14:55:00,205.3,205.33,205.11,205.21,14691.0,203.4819,203.5117,203.2936,203.3927,14691.0
2023-05-16 15:00:00,205.2,205.35,205.16,205.2,23175.0,203.3828,203.5315,203.3432,203.3828,23175.0
2023-05-16 15:05:00,205.15,205.28,205.1,205.26,24174.0,203.3332,203.4621,203.2837,203.4423,24174.0
2023-05-16 15:10:00,205.28,205.41,205.28,205.35,28217.0,203.4621,203.5909,203.4621,203.5315,28217.0
2023-05-16 15:15:00,205.32,205.32,205.18,205.3,22776.0,203.5017,203.5017,203.363,203.4819,22776.0
2023-05-16 15:20:00,205.28,205.38,205.11,205.34,18060.0,203.4621,203.5612,203.2936,203.5216,18060.0
2023-05-16 15:25:00,205.37,205.57,205.3,205.5,42432.0,203.5513,203.7495,203.4819,203.6801,42432.0
2023-05-16 15:30:00,205.48,205.63,205.43,205.51,30839.0,203.6603,203.809,203.6108,203.6901,30839.0
2023-05-16 15:35:00,205.53,205.57,205.38,205.45,35701.0,203.7099,203.7495,203.5612,203.6306,35701.0
2023-05-16 15:40:00,205.42,205.67,205.4,205.65,44679.0,203.6009,203.8486,203.581,203.8288,44679.0
2023-05-16 15:45:00,205.63,205.64,205.39,205.46,71944.0,203.809,203.8189,203.5711,203.6405,71944.0
2023-05-16 15:50:00,205.47,205.53,204.63,204.78,107810.0,203.6504,203.7099,202.8178,202.9665,107810.0
2023-05-16 15:55:00,204.78,204.85,204.5,204.56,217472.0,202.9665,203.0359,202.689,202.7485,217472.0
2023-05-17 09:30:00,206.5,206.75,205.85,206.52,134201.0,204.6713,204.9191,204.027,204.6911,134201.0
2023-05-17 09:35:00,206.59,206.71,205.88,206.41,49668.0,204.7605,204.8794,204.0568,204.5821,49668.0
2023-05-17 09:40:00,206.41,206.53,205.36,205.79,63298.0,204.5821,204.701,203.5414,203.9676,63298.0
2023-05-17 09:45:00,205.83,205.88,205.12,205.37,34215.0,204.0072,204.0568,203.3035,203.5513,34215.0
2023-05-17 09:50:00,205.42,205.57,205.02,205.16,24159.0,203.6009,203.7495,203.2044,203.3432,24159.0
2023-05-17 09:55:00,205.18,205.4,204.95,205.17,20975.0,203.363,203.581,203.135,203.3531,20975.0
2023-05-17 10:00:00,205.34,205.34,204.8,205.1,19139.0,203.5216,203.5216,202.9863,203.2837,19139.0
2023-05-17 10:05:00,205.07,205.47,204.99,205.46,21891.0,203.254,203.6504,203.1747,203.6405,21891.0
2023-05-17 10:10:00,205.41,205.47,205.07,205.37,25533.0,203.5909,203.6504,203.254,203.5513,25533.0
2023-05-17 10:15:00,205.37,205.72,205.37,205.68,109816.0,203.5513,203.8982,203.5513,203.8586,109816.0
2023-05-17 10:20:00,205.68,205.68,205.3,205.35,29439.0,203.8586,203.8586,203.4819,203.5315,29439.0
2023-05-17 10:25:00,205.38,205.77,205.35,205.58,20656.0,203.5612,203.9478,203.5315,203.7594,20656.0
2023-05-17 10:30:00,205.62,205.91,205.58,205.81,17688.0,203.7991,204.0865,203.7594,203.9874,17688.0
2023-05-17 10:35:00,205.85,206.1,205.67,206.03,29532.0,204.027,204.2748,203.8486,204.2055,29532.0
2023-05-17 10:40:00,206.05,206.5,206.01,206.5,24568.0,204.2253,204.6713,204.1856,204.6713,24568.0
2023-05-17 10:45:00,206.5,206.66,206.38,206.48,24248.0,204.6713,204.8299,204.5524,204.6515,24248.0
2023-05-17 10:50:00,206.5,206.77,206.45,206.54,39192.0,204.6713,204.9389,204.6217,204.7109,39192.0
2023-05-17 10:55:00,206.61,206.88,206.54,206.78,29897.0,204.7803,205.0479,204.7109,204.9488,29897.0
2023-05-17 11:00:00,206.8,207.09,206.54,206.55,45168.0,204.9686,205.2561,204.7109,204.7208,45168.0
2023-05-17 11:05:00,206.55,206.6,206.37,206.48,37488.0,204.7208,204.7704,204.5424,204.6515,37488.0
2023-05-17 11:10:00,206.49,206.68,206.35,206.57,23531.0,204.6614,204.8497,204.5226,204.7407,23531.0
2023-05-17 11:15:00,206.61,206.89,206.24,206.61,126164.0,204.7803,205.0578,204.4136,204.7803,126164.0
2023-05-17 11:20:00,206.71,206.71,206.33,206.63,46109.0,204.8794,204.8794,204.5028,204.8001,46109.0
2023-05-17 11:25:00,206.62,206.8,206.33,206.42,62725.0,204.7902,204.9686,204.5028,204.592,62725.0
2023-05-17 11:30:00,206.44,206.52,206.19,206.3,31753.0,204.6118,204.6911,204.364,204.4731,31753.0
2023-05-17 11:35:00,206.38,206.73,206.37,206.59,33161.0,204.5524,204.8993,204.5424,204.7605,33161.0
2023-05-17 11:40:00,206.62,207.88,206.62,207.87,126990.0,204.7902,206.0391,204.7902,206.0292,126990.0
2023-05-17 11:45:00,207.78,207.86,207.13,207.13,109498.0,205.94,206.0192,205.2957,205.2957,109498.0
2023-05-17 11:50:00,207.18,207.3,206.69,206.83,26112.0,205.3453,205.4642,204.8596,204.9984,26112.0
2023-05-17 11:55:00,206.84,207.22,206.78,207.19,26372.0,205.0083,205.3849,204.9488,205.3552,26372.0
2023-05-17 12:00:00,207.22,207.22,206.72,206.8,11022.0,205.3849,205.3849,204.8893,204.9686,11022.0
2023-05-17 12:05:00,206.77,206.91,206.69,206.86,13010.0,204.9389,205.0777,204.8596,205.0281,13010.0
2023-05-17 12:10:00,206.86,207.0,206.82,206.87,12281.0,205.0281,205.1669,204.9885,205.038,12281.0
2023-05-17 12:15:00,206.91,206.93,206.74,206.84,15198.0,205.0777,205.0975,204.9092,205.0083,15198.0
2023-05-17 12:20:00,206.88,206.95,206.7,206.71,19379.0,205.0479,205.1173,204.8695,204.8794,19379.0
2023-05-17 12:25:00,206.74,207.07,206.72,207.05,22057.0,204.9092,205.2362,204.8893,205.2164,22057.0
2023-05-17 12:30:00,207.11,207.48,207.09,207.45,32309.0,205.2759,205.6426,205.2561,205.6129,32309.0
2023-05-17 12:35:00,207.46,207.61,207.28,207.58,55066.0,205.6228,205.7715,205.4444,205.7417,55066.0
2023-05-17 12:40:00,207.62,207.84,207.61,207.73,35243.0,205.7814,205.9994,205.7715,205.8904,35243.0
2023-05-17 12:45:00,207.73,207.78,207.59,207.75,19871.0,205.8904,205.94,205.7516,205.9102,19871.0
2023-05-17 12:50:00,207.79,208.04,207.67,208.04,53681.0,205.9499,206.1977,205.8309,206.1977,53681.0
2023-05-17 12:55:00,208.02,208.16,207.84,207.99,33406.0,206.1778,206.3166,205.9994,206.1481,33406.0
2023-05-17 13:00:00,208.0,208.23,207.89,208.2,32153.0,206.158,206.386,206.049,206.3562,32153.0
2023-05-17 13:05:00,208.23,208.52,208.22,208.48,31631.0,206.386,206.6734,206.3761,206.6338,31631.0
2023-05-17 13:10:00,208.45,208.54,208.09,208.25,30715.0,206.604,206.6932,206.2472,206.4058,30715.0
2023-05-17 13:15:00,208.33,208.36,208.06,208.34,14644.0,206.4851,206.5148,206.2175,206.495,14644.0
2023-05-17 13:20:00,208.34,208.52,208.24,208.26,167351.0,206.495,206.6734,206.3959,206.4157,167351.0
2023-05-17 13:25:00,208.31,208.38,208.21,208.37,22532.0,206.4653,206.5346,206.3661,206.5247,22532.0
2023-05-17 13:30:00,208.4,208.5,208.03,208.34,17727.0,206.5545,206.6536,206.1877,206.495,17727.0
2023-05-17 13:35:00,208.39,208.45,208.1,208.34,28766.0,206.5446,206.604,206.2571,206.495,28766.0
2023-05-17 13:40:00,208.34,208.73,208.34,208.64,26861.0,206.495,206.8815,206.495,206.7923,26861.0
2023-05-17 13:45:00,208.68,208.93,208.67,208.82,32346.0,206.832,207.0798,206.8221,206.9707,32346.0
2023-05-17 13:50:00,208.84,208.87,208.45,208.46,28728.0,206.9906,207.0203,206.604,206.6139,28728.0
2023-05-17 13:55:00,208.48,208.63,208.42,208.55,36486.0,206.6338,206.7824,206.5743,206.7031,36486.0
2023-05-17 14:00:00,208.52,208.59,208.29,208.29,45127.0,206.6734,206.7428,206.4454,206.4454,45127.0
2023-05-17 14:05:00,208.27,208.38,208.0,208.02,42813.0,206.4256,206.5346,206.158,206.1778,42813.0
2023-05-17 14:10:00,208.02,208.33,208.01,208.2,40371.0,206.1778,206.4851,206.1679,206.3562,40371.0
2023-05-17 14:15:00,208.24,208.36,207.96,208.34,45182.0,206.3959,206.5148,206.1184,206.495,45182.0
2023-05-17 14:20:00,208.37,208.59,208.37,208.56,45166.0,206.5247,206.7428,206.5247,206.713,45166.0
2023-05-17 14:25:00,208.59,208.6,208.14,208.25,39689.0,206.7428,206.7527,206.2968,206.4058,39689.0
2023-05-17 14:30:00,208.26,208.4,208.2,208.24,22316.0,206.4157,206.5545,206.3562,206.3959,22316.0
2023-05-17 14:35:00,208.27,208.62,208.25,208.53,26148.0,206.4256,206.7725,206.4058,206.6833,26148.0
2023-05-17 14:40:00,208.53,208.61,208.15,208.18,27566.0,206.6833,206.7626,206.3067,206.3364,27566.0
2023-05-17 14:45:00,208.19,208.53,207.98,208.45,20898.0,206.3463,206.6833,206.1382,206.604,20898.0
2023-05-17 14:50:00,208.45,208.51,208.18,208.24,25083.0,206.604,206.6635,206.3364,206.3959,25083.0
2023-05-17 14:55:00,208.24,208.29,208.1,208.24,29386.0,206.3959,206.4454,206.2571,206.3959,29386.0
2023-05-17 15:00:00,208.23,208.45,208.15,208.31,44145.0,206.386,206.604,206.3067,206.4653,44145.0
2023-05-17 15:05:00,208.31,208.72,208.3,208.68,49464.0,206.4653,206.8716,206.4553,206.832,49464.0
2023-05-17 15:10:00,208.67,208.87,208.63,208.81,34508.0,206.8221,207.0203,206.7824,206.9608,34508.0
2023-05-17 15:15:00,208.82,209.29,208.63,208.94,84788.0,206.9707,207.4366,206.7824,207.0897,84788.0
2023-05-17 15:20:00,208.93,209.2,208.81,208.89,45741.0,207.0798,207.3474,206.9608,207.0401,45741.0
2023-05-17 15:25:00,208.86,209.04,208.75,208.88,34375.0,207.0104,207.1888,206.9014,207.0302,34375.0
2023-05-17 15:30:00,208.89,209.01,208.75,208.78,31008.0,207.0401,207.1591,206.9014,206.9311,31008.0
2023-05-17 15:35:00,208.77,208.84,208.62,208.82,39779.0,206.9212,206.9906,206.7725,206.9707,39779.0
2023-05-17 15:40:00,208.82,209.09,208.77,209.0,53399.0,206.9707,207.2384,206.9212,207.1492,53399.0
2023-05-17 15:45:00,209.0,209.23,208.95,209.21,74469.0,207.1492,207.3771,207.0996,207.3573,74469.0
2023-05-17 15:50:00,209.19,209.36,209.1,209.3,106800.0,207.3375,207.506,207.2483,207.4465,106800.0
2023-05-17 15:55:00,209.29,209.49,209.15,209.38,267488.0,207.4366,207.6348,207.2978,207.5258,267488.0
2023-05-18 09:30:00,209.5,210.33,209.38,209.94,197479.0,207.6447,208.4674,207.5258,208.0808,197479.0
2023-05-18 09:35:00,209.94,210.83,209.94,210.52,76068.0,208.0808,208.9629,208.0808,208.6557,76068.0
2023-05-18 09:40:00,210.45,210.76,210.29,210.69,41907.0,208.5863,208.8936,208.4277,208.8242,41907.0
2023-05-18 09:45:00,210.72,211.1,210.42,211.01,63045.0,208.8539,209.2306,208.5566,209.1413,63045.0
2023-05-18 09:50:00,211.11,211.11,210.21,210.26,80796.0,209.2405,209.2405,208.3484,208.398,80796.0
2023-05-18 09:55:00,210.25,210.25,209.5,209.94,73951.0,208.3881,208.3881,207.6447,208.0808,73951.0
2023-05-18 10:00:00,209.94,210.16,209.33,210.08,35139.0,208.0808,208.2989,207.4762,208.2196,35139.0
2023-05-18 10:05:00,210.13,210.57,210.07,210.48,30210.0,208.2691,208.7052,208.2097,208.616,30210.0
2023-05-18 10:10:00,210.55,210.65,210.29,210.39,47972.0,208.6854,208.7845,208.4277,208.5268,47972.0
2023-05-18 10:15:00,210.39,210.56,210.24,210.38,29007.0,208.5268,208.6953,208.3782,208.5169,29007.0
2023-05-18 10:20:00,210.41,211.34,210.41,211.33,46709.0,208.5467,209.4684,208.5467,209.4585,46709.0
2023-05-18 10:25:00,211.33,211.65,211.16,211.59,49744.0,209.4585,209.7757,209.29,209.7162,49744.0
2023-05-18 10:30:00,211.6,211.81,211.43,211.51,30650.0,209.7261,209.9343,209.5576,209.6369,30650.0
2023-05-18 10:35:00,211.49,211.5,211.01,211.39,33550.0,209.6171,209.627,209.1413,209.518,33550.0
2023-05-18 10:40:00,211.4,211.95,211.31,211.61,69282.0,209.5279,210.073,209.4387,209.736,69282.0
2023-05-18 10:45:00,211.56,212.13,211.39,212.08,44485.0,209.6865,210.2514,209.518,210.2019,44485.0
2023-05-18 10:50:00,212.13,212.13,211.53,211.76,31386.0,210.2514,210.2514,209.6567,209.8847,31386.0
2023-05-18 10:55:00,211.8,212.14,211.6,212.06,28169.0,209.9244,210.2613,209.7261,210.1821,28169.0
2023-05-18 11:00:00,212.09,212.88,212.01,212.74,60290.0,210.2118,210.9948,210.1325,210.856,60290.0
2023-05-18 11:05:00,212.73,212.74,212.48,212.6,35333.0,210.8461,210.856,210.5983,210.7173,35333.0
2023-05-18 11:10:00,212.6,212.61,212.22,212.3,31827.0,210.7173,210.7272,210.3406,210.4199,31827.0
2023-05-18 11:15:00,212.36,212.47,212.02,212.28,24787.0,210.4794,210.5884,210.1424,210.4001,24787.0
2023-05-18 11:20:00,212.28,212.43,211.85,212.07,20163.0,210.4001,210.5488,209.9739,210.192,20163.0
2023-05-18 11:25:00,212.06,212.55,211.99,212.28,24049.0,210.1821,210.6677,210.1127,210.4001,24049.0
2023-05-18 11:30:00,212.38,212.38,211.9,212.0,13785.0,210.4992,210.4992,210.0235,210.1226,13785.0
2023-05-18 11:35:00,212.03,212.25,211.8,211.86,23551.0,210.1523,210.3704,209.9244,209.9838,23551.0
2023-05-18 11:40:00,211.83,212.3,211.76,212.14,35041.0,209.9541,210.4199,209.8847,210.2613,35041.0
2023-05-18 11:45:00,212.13,212.77,212.1,212.67,43671.0,210.2514,210.8858,210.2217,210.7866,43671.0
2023-05-18 11:50:00,212.64,212.85,212.47,212.8,18490.0,210.7569,210.9651,210.5884,210.9155,18490.0
2023-05-18 11:55:00,212.88,212.88,211.82,212.03,25604.0,210.9948,210.9948,209.9442,210.1523,25604.0
2023-05-18 12:00:00,211.99,212.27,211.97,212.23,13510.0,210.1127,210.3902,210.0928,210.3505,13510.0
2023-05-18 12:05:00,212.33,212.35,211.7,212.02,46149.0,210.4497,210.4695,209.8252,210.1424,46149.0
2023-05-18 12:10:00,211.99,212.1,211.4,211.41,19400.0,210.1127,210.2217,209.5279,209.5378,19400.0
2023-05-18 12:15:00,211.4,211.48,211.19,211.37,17119.0,209.5279,209.6072,209.3198,209.4982,17119.0
2023-05-18 12:20:00,211.43,211.53,211.25,211.48,17863.0,209.5576,209.6567,209.3792,209.6072,17863.0
2023-05-18 12:25:00,211.51,211.61,211.25,211.59,21268.0,209.6369,209.736,209.3792,209.7162,21268.0
2023-05-18 12:30:00,211.59,212.01,211.53,211.91,34428.0,209.7162,210.1325,209.6567,210.0334,34428.0
2023-05-18 12:35:00,211.85,211.95,211.57,211.82,15184.0,209.9739,210.073,209.6964,209.9442,15184.0
2023-05-18 12:40:00,211.87,212.1,211.81,212.1,26412.0,209.9937,210.2217,209.9343,210.2217,26412.0
2023-05-18 12:45:00,212.15,212.18,211.83,212.03,10982.0,210.2713,210.301,209.9541,210.1523,10982.0
2023-05-18 12:50:00,211.99,212.13,211.76,212.09,18749.0,210.1127,210.2514,209.8847,210.2118,18749.0
2023-05-18 12:55:00,212.09,212.09,211.76,211.86,11165.0,210.2118,210.2118,209.8847,209.9838,11165.0
2023-05-18 13:00:00,211.91,212.11,211.82,211.89,12200.0,210.0334,210.2316,209.9442,210.0136,12200.0
2023-05-18 13:05:00,211.93,212.24,211.89,212.19,10016.0,210.0532,210.3605,210.0136,210.3109,10016.0
2023-05-18 13:10:00,212.17,212.25,211.87,211.9,20877.0,210.2911,210.3704,209.9937,210.0235,20877.0
2023-05-18 13:15:00,211.98,212.24,211.95,212.18,19427.0,210.1028,210.3605,210.073,210.301,19427.0
2023-05-18 13:20:00,212.17,212.27,212.04,212.15,14212.0,210.2911,210.3902,210.1622,210.2713,14212.0
2023-05-18 13:25:00,212.2,212.42,211.79,211.8,37440.0,210.3208,210.5389,209.9144,209.9244,37440.0
2023-05-18 13:30:00,211.84,212.06,211.68,212.06,12428.0,209.964,210.1821,209.8054,210.1821,12428.0
2023-05-18 13:35:00,212.01,212.12,211.8,211.85,11623.0,210.1325,210.2415,209.9244,209.9739,11623.0
2023-05-18 13:40:00,211.81,211.86,211.66,211.73,8010.0,209.9343,209.9838,209.7856,209.855,8010.0
2023-05-18 13:45:00,211.65,211.85,211.49,211.79,11572.0,209.7757,209.9739,209.6171,209.9144,11572.0
2023-05-18 13:50:00,211.77,211.89,211.62,211.81,13499.0,209.8946,210.0136,209.7459,209.9343,13499.0
2023-05-18 13:55:00,211.79,211.85,211.57,211.67,9632.0,209.9144,209.9739,209.6964,209.7955,9632.0
2023-05-18 14:00:00,211.64,211.76,211.51,211.71,7026.0,209.7658,209.8847,209.6369,209.8352,7026.0
2023-05-18 14:05:00,211.73,211.83,211.57,211.81,14534.0,209.855,209.9541,209.6964,209.9343,14534.0
2023-05-18 14:10:00,211.82,211.86,211.64,211.81,8755.0,209.9442,209.9838,209.7658,209.9343,8755.0
2023-05-18 14:15:00,211.85,212.14,211.79,212.14,10944.0,209.9739,210.2613,209.9144,210.2613,10944.0
2023-05-18 14:20:00,212.18,212.41,212.16,212.36,13091.0,210.301,210.529,210.2812,210.4794,13091.0
2023-05-18 14:25:00,212.38,212.54,212.34,212.41,11979.0,210.4992,210.6578,210.4596,210.529,11979.0
2023-05-18 14:30:00,212.44,212.55,212.35,212.48,10206.0,210.5587,210.6677,210.4695,210.5983,10206.0
2023-05-18 14:35:00,212.49,212.71,212.49,212.69,11925.0,210.6082,210.8263,210.6082,210.8065,11925.0
2023-05-18 14:40:00,212.75,212.88,212.72,212.78,29259.0,210.8659,210.9948,210.8362,210.8957,29259.0
2023-05-18 14:45:00,212.8,213.08,212.74,213.07,42242.0,210.9155,211.193,210.856,211.1831,42242.0
2023-05-18 14:50:00,213.09,213.23,212.98,213.03,30713.0,211.2029,211.3417,211.0939,211.1435,30713.0
2023-05-18 14:55:00,213.02,213.22,212.93,213.13,45429.0,211.1335,211.3318,211.0443,211.2426,45429.0
2023-05-18 15:00:00,213.2,213.26,212.95,212.97,24035.0,211.312,211.3714,211.0642,211.084,24035.0
2023-05-18 15:05:00,212.96,213.11,212.86,213.1,9604.0,211.0741,211.2228,210.975,211.2128,9604.0
2023-05-18 15:10:00,213.15,213.21,213.0,213.06,17547.0,211.2624,211.3219,211.1137,211.1732,17547.0
2023-05-18 15:15:00,213.09,213.31,212.96,213.27,22876.0,211.2029,211.421,211.0741,211.3813,22876.0
2023-05-18 15:20:00,213.29,213.36,213.21,213.32,26778.0,211.4012,211.4705,211.3219,211.4309,26778.0
2023-05-18 15:25:00,213.32,213.69,213.23,213.67,36289.0,211.4309,211.7976,211.3417,211.7778,36289.0
2023-05-18 15:30:00,213.7,213.88,213.53,213.81,33040.0,211.8075,211.9859,211.639,211.9166,33040.0
2023-05-18 15:35:00,213.81,213.84,213.39,213.45,35801.0,211.9166,211.9463,211.5003,211.5597,35801.0
2023-05-18 15:40:00,213.41,213.64,213.34,213.64,40327.0,211.5201,211.7481,211.4507,211.7481,40327.0
2023-05-18 15:45:00,213.65,213.88,213.48,213.53,71450.0,211.758,211.9859,211.5895,211.639,71450.0
2023-05-18 15:50:00,213.56,213.75,213.42,213.42,165043.0,211.6688,211.8571,211.53,211.53,165043.0
2023-05-18 15:55:00,213.41,213.71,213.28,213.37,372616.0,211.5201,211.8174,211.3912,211.4805,372616.0
2023-05-19 09:30:00,212.96,213.24,211.8,212.22,229897.0,211.0741,211.3516,209.9244,210.3406,229897.0
2023-05-19 09:35:00,212.23,212.35,211.67,212.12,21209.0,210.3505,210.4695,209.7955,210.2415,21209.0
2023-05-19 09:40:00,212.11,212.41,211.93,212.31,35770.0,210.2316,210.529,210.0532,210.4298,35770.0
2023-05-19 09:45:00,212.29,212.36,211.61,211.64,50131.0,210.41,210.4794,209.736,209.7658,50131.0
2023-05-19 09:50:00,211.61,211.9,211.24,211.28,60063.0,209.736,210.0235,209.3693,209.409,60063.0
2023-05-19 09:55:00,211.28,211.3,210.78,211.19,59204.0,209.409,209.4288,208.9134,209.3198,59204.0
2023-05-19 10:00:00,211.17,211.25,210.16,210.51,71013.0,209.2999,209.3792,208.2989,208.6458,71013.0
2023-05-19 10:05:00,210.51,210.57,210.12,210.51,38844.0,208.6458,208.7052,208.2592,208.6458,38844.0
2023-05-19 10:10:00,210.49,211.24,210.26,211.03,46404.0,208.626,209.3693,208.398,209.1612,46404.0
2023-05-19 10:15:00,211.04,211.68,210.91,211.44,31625.0,209.1711,209.8054,209.0422,209.5675,31625.0
2023-05-19 10:20:00,211.51,211.9,211.38,211.5,23843.0,209.6369,210.0235,209.5081,209.627,23843.0
2023-05-19 10:25:00,211.48,211.66,211.21,211.47,40142.0,209.6072,209.7856,209.3396,209.5973,40142.0
2023-05-19 10:30:00,211.48,211.82,211.37,211.4,24223.0,209.6072,209.9442,209.4982,209.5279,24223.0
2023-05-19 10:35:00,211.38,211.58,210.94,211.44,27310.0,209.5081,209.7063,209.072,209.5675,27310.0
2023-05-19 10:40:00,211.41,211.41,210.75,210.96,33440.0,209.5378,209.5378,208.8837,209.0918,33440.0
2023-05-19 10:45:00,210.96,211.18,210.86,211.06,25647.0,209.0918,209.3098,208.9927,209.1909,25647.0
2023-05-19 10:50:00,211.08,211.31,211.02,211.11,15601.0,209.2107,209.4387,209.1513,209.2405,15601.0
2023-05-19 10:55:00,211.07,211.42,210.86,211.42,19025.0,209.2008,209.5477,208.9927,209.5477,19025.0
2023-05-19 11:00:00,211.33,211.73,211.33,211.73,13962.0,209.4585,209.855,209.4585,209.855,13962.0
2023-05-19 11:05:00,211.69,211.69,210.72,210.76,26626.0,209.8153,209.8153,208.8539,208.8936,26626.0
2023-05-19 11:10:00,210.74,210.89,210.36,210.79,33131.0,208.8737,209.0224,208.4971,208.9233,33131.0
2023-05-19 11:15:00,210.83,211.09,210.38,210.78,27769.0,208.9629,209.2206,208.5169,208.9134,27769.0
2023-05-19 11:20:00,210.81,211.47,210.81,211.0,22119.0,208.9431,209.5973,208.9431,209.1314,22119.0
2023-05-19 11:25:00,211.0,211.14,210.41,210.42,23226.0,209.1314,209.2702,208.5467,208.5566,23226.0
2023-05-19 11:30:00,210.41,210.6,210.2,210.41,34330.0,208.5467,208.735,208.3385,208.5467,34330.0
2023-05-19 11:35:00,210.45,210.49,210.04,210.21,37273.0,208.5863,208.626,208.1799,208.3484,37273.0
2023-05-19 11:40:00,210.19,210.44,209.93,210.38,86972.0,208.3286,208.5764,208.0709,208.5169,86972.0
2023-05-19 11:45:00,210.4,210.87,210.4,210.72,35239.0,208.5368,209.0026,208.5368,208.8539,35239.0
2023-05-19 11:50:00,210.77,211.04,210.58,211.04,25132.0,208.9035,209.1711,208.7152,209.1711,25132.0
2023-05-19 11:55:00,211.03,211.27,210.65,210.67,32283.0,209.1612,209.399,208.7845,208.8044,32283.0
2023-05-19 12:00:00,210.7,210.88,210.45,210.77,17814.0,208.8341,209.0125,208.5863,208.9035,17814.0
2023-05-19 12:05:00,210.76,210.8,210.45,210.56,19079.0,208.8936,208.9332,208.5863,208.6953,19079.0
2023-05-19 12:10:00,210.58,210.78,210.41,210.62,13762.0,208.7152,208.9134,208.5467,208.7548,13762.0
2023-05-19 12:15:00,210.58,211.18,210.49,211.06,18072.0,208.7152,209.3098,208.626,209.1909,18072.0
2023-05-19 12:20:00,211.06,211.32,210.91,210.98,24959.0,209.1909,209.4486,209.0422,209.1116,24959.0
2023-05-19 12:25:00,210.96,210.99,210.54,210.56,13929.0,209.0918,209.1215,208.6755,208.6953,13929.0
2023-05-19 12:30:00,210.58,210.58,210.24,210.28,22695.0,208.7152,208.7152,208.3782,208.4178,22695.0
2023-05-19 12:35:00,210.29,210.86,210.29,210.85,14701.0,208.4277,208.9927,208.4277,208.9828,14701.0
2023-05-19 12:40:00,210.81,210.92,210.75,210.79,8304.0,208.9431,209.0521,208.8837,208.9233,8304.0
2023-05-19 12:45:00,210.82,210.95,210.64,210.81,10210.0,208.953,209.0819,208.7746,208.9431,10210.0
2023-05-19 12:50:00,210.76,211.07,210.73,211.04,6726.0,208.8936,209.2008,208.8638,209.1711,6726.0
2023-05-19 12:55:00,211.03,211.06,210.84,210.95,10313.0,209.1612,209.1909,208.9729,209.0819,10313.0
2023-05-19 13:00:00,211.0,211.23,210.94,211.13,12196.0,209.1314,209.3594,209.072,209.2603,12196.0
2023-05-19 13:05:00,211.11,211.26,210.96,211.01,11419.0,209.2405,209.3891,209.0918,209.1413,11419.0
2023-05-19 13:10:00,211.04,211.11,210.77,210.85,28224.0,209.1711,209.2405,208.9035,208.9828,28224.0
2023-05-19 13:15:00,210.85,210.95,210.78,210.85,11600.0,208.9828,209.0819,208.9134,208.9828,11600.0
2023-05-19 13:20:00,210.85,211.11,210.79,211.11,11536.0,208.9828,209.2405,208.9233,209.2405,11536.0
2023-05-19 13:25:00,211.11,211.17,210.72,210.85,10454.0,209.2405,209.2999,208.8539,208.9828,10454.0
2023-05-19 13:30:00,210.85,210.94,210.68,210.8,9035.0,208.9828,209.072,208.8143,208.9332,9035.0
2023-05-19 13:35:00,210.83,211.09,210.8,211.09,17628.0,208.9629,209.2206,208.9332,209.2206,17628.0
2023-05-19 13:40:00,211.09,211.1,210.9,211.03,20000.0,209.2206,209.2306,209.0323,209.1612,20000.0
2023-05-19 13:45:00,211.03,211.03,210.83,210.89,13083.0,209.1612,209.1612,208.9629,209.0224,13083.0
2023-05-19 13:50:00,210.88,210.96,210.72,210.94,13711.0,209.0125,209.0918,208.8539,209.072,13711.0
2023-05-19 13:55:00,210.92,211.05,210.75,210.75,11292.0,209.0521,209.181,208.8837,208.8837,11292.0
2023-05-19 14:00:00,210.8,210.81,210.63,210.78,11974.0,208.9332,208.9431,208.7647,208.9134,11974.0
2023-05-19 14:05:00,210.81,211.04,210.76,210.96,10601.0,208.9431,209.1711,208.8936,209.0918,10601.0
2023-05-19 14:10:00,210.91,211.13,210.88,211.06,12712.0,209.0422,209.2603,209.0125,209.1909,12712.0
2023-05-19 14:15:00,211.04,211.25,210.85,211.24,18285.0,209.1711,209.3792,208.9828,209.3693,18285.0
2023-05-19 14:20:00,211.26,211.42,211.23,211.4,12189.0,209.3891,209.5477,209.3594,209.5279,12189.0
2023-05-19 14:25:00,211.4,211.52,211.11,211.11,11497.0,209.5279,209.6468,209.2405,209.2405,11497.0
2023-05-19 14:30:00,211.09,211.11,210.84,211.0,25168.0,209.2206,209.2405,208.9729,209.1314,25168.0
2023-05-19 14:35:00,210.97,211.28,210.94,211.28,13395.0,209.1017,209.409,209.072,209.409,13395.0
2023-05-19 14:40:00,211.26,211.28,211.04,211.18,17096.0,209.3891,209.409,209.1711,209.3098,17096.0
2023-05-19 14:45:00,211.2,211.24,210.91,211.04,21982.0,209.3297,209.3693,209.0422,209.1711,21982.0
2023-05-19 14:50:00,211.03,211.4,211.01,211.28,18080.0,209.1612,209.5279,209.1413,209.409,18080.0
2023-05-19 14:55:00,211.29,211.51,211.26,211.29,35989.0,209.4189,209.6369,209.3891,209.4189,35989.0
2023-05-19 15:00:00,211.3,211.36,211.04,211.12,45377.0,209.4288,209.4883,209.1711,209.2504,45377.0
2023-05-19 15:05:00,211.08,211.1,210.81,210.89,37012.0,209.2107,209.2306,208.9431,209.0224,37012.0
2023-05-19 15:10:00,210.9,211.06,210.86,210.95,36333.0,209.0323,209.1909,208.9927,209.0819,36333.0
2023-05-19 15:15:00,210.94,211.05,210.81,210.92,28981.0,209.072,209.181,208.9431,209.0521,28981.0
2023-05-19 15:20:00,210.9,210.91,210.67,210.83,49555.0,209.0323,209.0422,208.8044,208.9629,49555.0
2023-05-19 15:25:00,210.86,210.89,210.65,210.69,35790.0,208.9927,209.0224,208.7845,208.8242,35790.0
2023-05-19 15:30:00,210.73,210.8,210.5,210.5,53337.0,208.8638,208.9332,208.6359,208.6359,53337.0
2023-05-19 15:35:00,210.52,210.59,210.36,210.38,73472.0,208.6557,208.7251,208.4971,208.5169,73472.0
2023-05-19 15:40:00,210.38,210.71,210.36,210.58,54261.0,208.5169,208.844,208.4971,208.7152,54261.0
2023-05-19 15:45:00,210.58,210.74,210.45,210.51,92385.0,208.7152,208.8737,208.5863,208.6458,92385.0
2023-05-19 15:50:00,210.5,210.76,210.35,210.47,119834.0,208.6359,208.8936,208.4872,208.6061,119834.0
2023-05-19 15:55:00,210.46,210.53,210.28,210.31,241282.0,208.5962,208.6656,208.4178,208.4475,241282.0
2023-05-22 09:30:00,209.17,210.29,209.04,210.29,110188.0,207.3176,208.4277,207.1888,208.4277,110188.0
2023-05-22 09:35:00,210.26,210.37,209.9,210.31,27634.0,208.398,208.507,208.0412,208.4475,27634.0
2023-05-22 09:40:00,210.31,210.51,210.09,210.21,33468.0,208.4475,208.6458,208.2295,208.3484,33468.0
2023-05-22 09:45:00,210.19,210.46,209.72,210.46,33970.0,208.3286,208.5962,207.8628,208.5962,33970.0
2023-05-22 09:50:00,210.44,211.27,210.39,211.17,31818.0,208.5764,209.399,208.5268,209.2999,31818.0
2023-05-22 09:55:00,211.2,211.38,210.6,210.7,38920.0,209.3297,209.5081,208.735,208.8341,38920.0
2023-05-22 10:00:00,210.68,211.38,210.6,211.12,211059.0,208.8143,209.5081,208.735,209.2504,211059.0
2023-05-22 10:05:00,211.12,211.29,210.47,210.72,34229.0,209.2504,209.4189,208.6061,208.8539,34229.0
2023-05-22 10:10:00,210.69,211.4,210.68,211.34,30355.0,208.8242,209.5279,208.8143,209.4684,30355.0
2023-05-22 10:15:00,211.33,211.94,211.28,211.63,35045.0,209.4585,210.0631,209.409,209.7559,35045.0
2023-05-22 10:20:00,211.71,211.72,211.27,211.56,45985.0,209.8352,209.8451,209.399,209.6865,45985.0
2023-05-22 10:25:00,211.48,211.67,211.38,211.58,44867.0,209.6072,209.7955,209.5081,209.7063,44867.0
2023-05-22 10:30:00,211.61,211.95,211.61,211.81,16712.0,209.736,210.073,209.736,209.9343,16712.0
2023-05-22 10:35:00,211.82,212.82,211.78,212.37,99380.0,209.9442,210.9353,209.9045,210.4893,99380.0
2023-05-22 10:40:00,212.36,212.65,212.26,212.39,24796.0,210.4794,210.7668,210.3803,210.5091,24796.0
2023-05-22 10:45:00,212.35,212.41,212.21,212.24,33241.0,210.4695,210.529,210.3307,210.3605,33241.0
2023-05-22 10:50:00,212.24,212.51,212.15,212.35,23667.0,210.3605,210.6281,210.2713,210.4695,23667.0
2023-05-22 10:55:00,212.33,212.63,212.2,212.54,27936.0,210.4497,210.747,210.3208,210.6578,27936.0
2023-05-22 11:00:00,212.52,212.64,212.31,212.45,19043.0,210.638,210.7569,210.4298,210.5686,19043.0
2023-05-22 11:05:00,212.45,212.48,212.15,212.27,14129.0,210.5686,210.5983,210.2713,210.3902,14129.0
2023-05-22 11:10:00,212.25,212.37,212.12,212.21,13147.0,210.3704,210.4893,210.2415,210.3307,13147.0
2023-05-22 11:15:00,212.2,212.26,211.97,211.97,15033.0,210.3208,210.3803,210.0928,210.0928,15033.0
2023-05-22 11:20:00,211.97,212.27,211.94,212.19,16472.0,210.0928,210.3902,210.0631,210.3109,16472.0
2023-05-22 11:25:00,212.16,212.19,211.89,211.99,10960.0,210.2812,210.3109,210.0136,210.1127,10960.0
2023-05-22 11:30:00,211.99,212.08,211.69,211.91,12369.0,210.1127,210.2019,209.8153,210.0334,12369.0
2023-05-22 11:35:00,211.92,212.06,211.54,211.65,14876.0,210.0433,210.1821,209.6667,209.7757,14876.0
2023-05-22 11:40:00,211.65,211.65,211.52,211.57,6125.0,209.7757,209.7757,209.6468,209.6964,6125.0
2023-05-22 11:45:00,211.53,211.65,211.35,211.41,10969.0,209.6567,209.7757,209.4783,209.5378,10969.0
2023-05-22 11:50:00,211.42,211.64,211.28,211.44,20516.0,209.5477,209.7658,209.409,209.5675,20516.0
2023-05-22 11:55:00,211.4,211.62,211.3,211.41,14381.0,209.5279,209.7459,209.4288,209.5378,14381.0
2023-05-22 12:00:00,211.4,211.61,211.37,211.57,21647.0,209.5279,209.736,209.4982,209.6964,21647.0
2023-05-22 12:05:00,211.56,211.93,211.52,211.93,12279.0,209.6865,210.0532,209.6468,210.0532,12279.0
2023-05-22 12:10:00,211.99,212.16,211.95,211.96,13475.0,210.1127,210.2812,210.073,210.0829,13475.0
2023-05-22 12:15:00,211.94,211.94,211.65,211.72,17355.0,210.0631,210.0631,209.7757,209.8451,17355.0
2023-05-22 12:20:00,211.73,211.73,211.1,211.21,9225.0,209.855,209.855,209.2306,209.3396,9225.0
2023-05-22 12:25:00,211.21,211.58,211.17,211.34,33312.0,209.3396,209.7063,209.2999,209.4684,33312.0
2023-05-22 12:30:00,211.34,211.7,211.26,211.49,8317.0,209.4684,209.8252,209.3891,209.6171,8317.0
2023-05-22 12:35:00,211.54,211.7,211.53,211.68,7865.0,209.6667,209.8252,209.6567,209.8054,7865.0
2023-05-22 12:40:00,211.68,211.92,211.68,211.86,11894.0,209.8054,210.0433,209.8054,209.9838,11894.0
2023-05-22 12:45:00,211.86,211.96,211.81,211.81,8724.0,209.9838,210.0829,209.9343,209.9343,8724.0
2023-05-22 12:50:00,211.84,211.84,211.68,211.72,7396.0,209.964,209.964,209.8054,209.8451,7396.0
2023-05-22 12:55:00,211.69,211.82,211.6,211.82,6221.0,209.8153,209.9442,209.7261,209.9442,6221.0
2023-05-22 13:00:00,211.81,211.93,211.75,211.81,7180.0,209.9343,210.0532,209.8748,209.9343,7180.0
2023-05-22 13:05:00,211.79,211.91,211.71,211.76,11426.0,209.9144,210.0334,209.8352,209.8847,11426.0
2023-05-22 13:10:00,211.75,211.78,211.4,211.48,27508.0,209.8748,209.9045,209.5279,209.6072,27508.0
2023-05-22 13:15:00,211.42,211.67,211.29,211.66,12747.0,209.5477,209.7955,209.4189,209.7856,12747.0
2023-05-22 13:20:00,211.7,212.03,211.69,212.01,7094.0,209.8252,210.1523,209.8153,210.1325,7094.0
2023-05-22 13:25:00,211.98,212.11,211.97,211.97,6031.0,210.1028,210.2316,210.0928,210.0928,6031.0
2023-05-22 13:30:00,211.95,212.23,211.92,211.93,25244.0,210.073,210.3505,210.0433,210.0532,25244.0
2023-05-22 13:35:00,211.93,212.22,211.9,212.17,41476.0,210.0532,210.3406,210.0235,210.2911,41476.0
2023-05-22 13:40:00,212.14,212.25,211.98,212.05,16039.0,210.2613,210.3704,210.1028,210.1721,16039.0
2023-05-22 13:45:00,212.06,212.06,211.95,212.03,21548.0,210.1821,210.1821,210.073,210.1523,21548.0
2023-05-22 13:50:00,212.0,212.05,211.85,211.99,13057.0,210.1226,210.1721,209.9739,210.1127,13057.0
2023-05-22 13:55:00,211.98,212.1,211.96,212.02,17651.0,210.1028,210.2217,210.0829,210.1424,17651.0
2023-05-22 14:00:00,211.99,212.08,211.94,212.08,16898.0,210.1127,210.2019,210.0631,210.2019,16898.0
2023-05-22 14:05:00,212.06,212.1,211.99,212.07,13095.0,210.1821,210.2217,210.1127,210.192,13095.0
2023-05-22 14:10:00,212.06,212.08,211.75,211.8,23954.0,210.1821,210.2019,209.8748,209.9244,23954.0
2023-05-22 14:15:00,211.76,212.07,211.73,212.04,25571.0,209.8847,210.192,209.855,210.1622,25571.0
2023-05-22 14:20:00,212.01,212.17,211.99,212.05,27289.0,210.1325,210.2911,210.1127,210.1721,27289.0
2023-05-22 14:25:00,212.03,212.1,211.97,212.01,9519.0,210.1523,210.2217,210.0928,210.1325,9519.0
2023-05-22 14:30:00,212.01,212.02,211.94,211.98,12474.0,210.1325,210.1424,210.0631,210.1028,12474.0
2023-05-22 14:35:00,211.96,211.96,211.73,211.78,17007.0,210.0829,210.0829,209.855,209.9045,17007.0
2023-05-22 14:40:00,211.78,211.98,211.78,211.93,15782.0,209.9045,210.1028,209.9045,210.0532,15782.0
2023-05-22 14:45:00,211.93,211.96,211.82,211.92,11006.0,210.0532,210.0829,209.9442,210.0433,11006.0
2023-05-22 14:50:00,211.95,212.04,211.71,211.81,22154.0,210.073,210.1622,209.8352,209.9343,22154.0
2023-05-22 14:55:00,211.8,211.81,211.64,211.75,32051.0,209.9244,209.9343,209.7658,209.8748,32051.0
2023-05-22 15:00:00,211.74,211.81,211.62,211.7,11927.0,209.8649,209.9343,209.7459,209.8252,11927.0
2023-05-22 15:05:00,211.68,211.83,211.59,211.62,14009.0,209.8054,209.9541,209.7162,209.7459,14009.0
2023-05-22 15:10:00,211.6,211.83,211.56,211.72,16579.0,209.7261,209.9541,209.6865,209.8451,16579.0
2023-05-22 15:15:00,211.75,211.75,211.5,211.53,19038.0,209.8748,209.8748,209.627,209.6567,19038.0
2023-05-22 15:20:00,211.52,211.58,211.32,211.38,16937.0,209.6468,209.7063,209.4486,209.5081,16937.0
2023-05-22 15:25:00,211.37,211.37,211.02,211.23,30379.0,209.4982,209.4982,209.1513,209.3594,30379.0
2023-05-22 15:30:00,211.26,211.33,211.12,211.21,34614.0,209.3891,209.4585,209.2504,209.3396,34614.0
2023-05-22 15:35:00,211.2,211.23,211.1,211.2,37493.0,209.3297,209.3594,209.2306,209.3297,37493.0
2023-05-22 15:40:00,211.22,211.25,210.96,211.02,38874.0,209.3495,209.3792,209.0918,209.1513,38874.0
2023-05-22 15:45:00,211.02,211.13,210.85,210.85,47648.0,209.1513,209.2603,208.9828,208.9828,47648.0
2023-05-22 15:50:00,210.75,210.93,210.46,210.47,80840.0,208.8837,209.0621,208.5962,208.6061,80840.0
2023-05-22 15:55:00,210.47,210.5,210.15,210.3,239989.0,208.6061,208.6359,208.289,208.4376,239989.0
2023-05-23 09:30:00,207.74,208.71,207.01,208.05,201947.0,205.9003,206.8617,205.1768,206.2076,201947.0
2023-05-23 09:35:00,208.05,208.52,207.99,208.47,65527.0,206.2076,206.6734,206.1481,206.6238,65527.0
2023-05-23 09:40:00,208.54,209.29,208.25,208.26,59453.0,206.6932,207.4366,206.4058,206.4157,59453.0
2023-05-23 09:45:00,208.21,208.63,208.21,208.41,35492.0,206.3661,206.7824,206.3661,206.5644,35492.0
2023-05-23 09:50:00,208.39,209.03,208.38,208.84,35140.0,206.5446,207.1789,206.5346,206.9906,35140.0
2023-05-23 09:55:00,208.85,209.54,208.66,209.32,55698.0,207.0005,207.6844,206.8122,207.4663,55698.0
2023-05-23 10:00:00,209.35,209.64,208.31,208.4,71948.0,207.4961,207.7835,206.4653,206.5545,71948.0
2023-05-23 10:05:00,208.32,208.65,208.18,208.38,39961.0,206.4752,206.8022,206.3364,206.5346,39961.0
2023-05-23 10:10:00,208.36,208.57,208.11,208.16,36690.0,206.5148,206.723,206.267,206.3166,36690.0
2023-05-23 10:15:00,208.12,208.84,207.94,208.84,42987.0,206.2769,206.9906,206.0985,206.9906,42987.0
2023-05-23 10:20:00,208.84,209.0,208.58,208.62,23140.0,206.9906,207.1492,206.7329,206.7725,23140.0
2023-05-23 10:25:00,208.59,208.59,208.0,208.13,22694.0,206.7428,206.7428,206.158,206.2869,22694.0
2023-05-23 10:30:00,208.16,208.33,207.84,208.26,28160.0,206.3166,206.4851,205.9994,206.4157,28160.0
2023-05-23 10:35:00,208.29,208.53,208.04,208.09,22601.0,206.4454,206.6833,206.1977,206.2472,22601.0
2023-05-23 10:40:00,208.06,208.2,207.81,208.2,33185.0,206.2175,206.3562,205.9697,206.3562,33185.0
2023-05-23 10:45:00,208.18,208.5,208.13,208.5,22734.0,206.3364,206.6536,206.2869,206.6536,22734.0
2023-05-23 10:50:00,208.47,208.75,208.2,208.59,29732.0,206.6238,206.9014,206.3562,206.7428,29732.0
2023-05-23 10:55:00,208.59,208.71,208.39,208.59,14575.0,206.7428,206.8617,206.5446,206.7428,14575.0
2023-05-23 11:00:00,208.64,208.97,208.58,208.79,17083.0,206.7923,207.1194,206.7329,206.941,17083.0
2023-05-23 11:05:00,208.83,209.15,208.83,208.94,13106.0,206.9807,207.2978,206.9807,207.0897,13106.0
2023-05-23 11:10:00,208.9,208.95,208.74,208.83,31246.0,207.05,207.0996,206.8915,206.9807,31246.0
2023-05-23 11:15:00,208.83,208.83,207.68,208.63,29794.0,206.9807,206.9807,205.8408,206.7824,29794.0
2023-05-23 11:20:00,208.65,208.75,208.5,208.58,13559.0,206.8022,206.9014,206.6536,206.7329,13559.0
2023-05-23 11:25:00,208.59,208.7,208.48,208.68,13635.0,206.7428,206.8518,206.6338,206.832,13635.0
2023-05-23 11:30:00,208.64,208.75,208.58,208.66,17933.0,206.7923,206.9014,206.7329,206.8122,17933.0
2023-05-23 11:35:00,208.66,208.66,208.49,208.49,12186.0,206.8122,206.8122,206.6437,206.6437,12186.0
2023-05-23 11:40:00,208.45,208.58,208.43,208.57,15375.0,206.604,206.7329,206.5842,206.723,15375.0
2023-05-23 11:45:00,208.56,208.56,208.14,208.3,27168.0,206.713,206.713,206.2968,206.4553,27168.0
2023-05-23 11:50:00,208.26,208.47,207.99,208.19,30771.0,206.4157,206.6238,206.1481,206.3463,30771.0
2023-05-23 11:55:00,208.2,208.3,208.1,208.17,14424.0,206.3562,206.4553,206.2571,206.3265,14424.0
2023-05-23 12:00:00,208.18,208.33,207.95,207.96,11756.0,206.3364,206.4851,206.1084,206.1184,11756.0
2023-05-23 12:05:00,208.0,208.04,207.81,207.94,15666.0,206.158,206.1977,205.9697,206.0985,15666.0
2023-05-23 12:10:00,207.95,208.01,207.71,207.92,20958.0,206.1084,206.1679,205.8706,206.0787,20958.0
2023-05-23 12:15:00,207.9,208.1,207.74,208.03,31857.0,206.0589,206.2571,205.9003,206.1877,31857.0
2023-05-23 12:20:00,208.01,208.11,207.81,207.94,18472.0,206.1679,206.267,205.9697,206.0985,18472.0
2023-05-23 12:25:00,207.92,207.95,207.57,207.74,38303.0,206.0787,206.1084,205.7318,205.9003,38303.0
2023-05-23 12:30:00,207.79,208.0,207.73,207.95,26599.0,205.9499,206.158,205.8904,206.1084,26599.0
2023-05-23 12:35:00,207.97,207.98,207.63,207.81,20472.0,206.1283,206.1382,205.7913,205.9697,20472.0
2023-05-23 12:40:00,207.81,207.86,207.56,207.75,22251.0,205.9697,206.0192,205.7219,205.9102,22251.0
2023-05-23 12:45:00,207.73,207.89,207.57,207.69,12268.0,205.8904,206.049,205.7318,205.8508,12268.0
2023-05-23 12:50:00,207.71,207.98,207.68,207.83,29035.0,205.8706,206.1382,205.8408,205.9895,29035.0
2023-05-23 12:55:00,207.83,208.07,207.79,207.8,12828.0,205.9895,206.2274,205.9499,205.9598,12828.0
2023-05-23 13:00:00,207.84,207.91,207.61,207.62,17093.0,205.9994,206.0688,205.7715,205.7814,17093.0
2023-05-23 13:05:00,207.58,207.96,207.52,207.94,13638.0,205.7417,206.1184,205.6823,206.0985,13638.0
2023-05-23 13:10:00,207.91,208.13,207.88,208.11,9222.0,206.0688,206.2869,206.0391,206.267,9222.0
2023-05-23 13:15:00,208.17,208.32,208.12,208.18,11968.0,206.3265,206.4752,206.2769,206.3364,11968.0
2023-05-23 13:20:00,208.15,208.19,208.0,208.17,13288.0,206.3067,206.3463,206.158,206.3265,13288.0
2023-05-23 13:25:00,208.14,208.15,207.7,207.82,18057.0,206.2968,206.3067,205.8607,205.9796,18057.0
2023-05-23 13:30:00,207.8,207.86,207.46,207.67,34308.0,205.9598,206.0192,205.6228,205.8309,34308.0
2023-05-23 13:35:00,207.64,208.06,207.64,207.97,19337.0,205.8012,206.2175,205.8012,206.1283,19337.0
2023-05-23 13:40:00,207.96,208.02,207.78,207.91,12785.0,206.1184,206.1778,205.94,206.0688,12785.0
2023-05-23 13:45:00,207.91,207.94,207.51,207.55,28879.0,206.0688,206.0985,205.6723,205.712,28879.0
2023-05-23 13:50:00,207.55,207.8,207.48,207.74,26774.0,205.712,205.9598,205.6426,205.9003,26774.0
2023-05-23 13:55:00,207.73,207.87,207.67,207.83,14337.0,205.8904,206.0292,205.8309,205.9895,14337.0
2023-05-23 14:00:00,207.83,207.97,207.74,207.84,16281.0,205.9895,206.1283,205.9003,205.9994,16281.0
2023-05-23 14:05:00,207.85,207.98,207.75,207.75,20090.0,206.0093,206.1382,205.9102,205.9102,20090.0
2023-05-23 14:10:00,207.72,207.81,207.53,207.59,17576.0,205.8805,205.9697,205.6922,205.7516,17576.0
2023-05-23 14:15:00,207.53,207.75,207.36,207.47,14684.0,205.6922,205.9102,205.5237,205.6327,14684.0
2023-05-23 14:20:00,207.45,207.5,206.83,206.86,52774.0,205.6129,205.6624,204.9984,205.0281,52774.0
2023-05-23 14:25:00,206.87,207.29,206.7,207.11,40413.0,205.038,205.4543,204.8695,205.2759,40413.0
2023-05-23 14:30:00,207.07,207.45,207.0,207.0,17425.0,205.2362,205.6129,205.1669,205.1669,17425.0
2023-05-23 14:35:00,206.98,207.04,206.74,206.84,13594.0,205.147,205.2065,204.9092,205.0083,13594.0
2023-05-23 14:40:00,206.94,207.01,206.85,206.93,16187.0,205.1074,205.1768,205.0182,205.0975,16187.0
2023-05-23 14:45:00,206.94,207.04,206.75,206.76,11701.0,205.1074,205.2065,204.9191,204.929,11701.0
2023-05-23 14:50:00,206.76,206.9,206.74,206.81,12650.0,204.929,205.0677,204.9092,204.9785,12650.0
2023-05-23 14:55:00,206.8,206.88,206.68,206.81,14307.0,204.9686,205.0479,204.8497,204.9785,14307.0
2023-05-23 15:00:00,206.84,206.91,206.71,206.8,21642.0,205.0083,205.0777,204.8794,204.9686,21642.0
2023-05-23 15:05:00,206.82,206.95,206.64,206.8,19788.0,204.9885,205.1173,204.81,204.9686,19788.0
2023-05-23 15:10:00,206.81,207.22,206.8,207.22,33624.0,204.9785,205.3849,204.9686,205.3849,33624.0
2023-05-23 15:15:00,207.21,207.22,206.48,206.56,18484.0,205.375,205.3849,204.6515,204.7308,18484.0
2023-05-23 15:20:00,206.52,206.84,206.47,206.8,26497.0,204.6911,205.0083,204.6416,204.9686,26497.0
2023-05-23 15:25:00,206.79,206.82,206.6,206.77,20950.0,204.9587,204.9885,204.7704,204.9389,20950.0
2023-05-23 15:30:00,206.74,206.95,206.74,206.93,33793.0,204.9092,205.1173,204.9092,205.0975,33793.0
2023-05-23 15:35:00,206.95,207.1,206.87,206.99,36431.0,205.1173,205.266,205.038,205.157,36431.0
2023-05-23 15:40:00,206.97,207.04,206.87,206.95,36625.0,205.1371,205.2065,205.038,205.1173,36625.0
2023-05-23 15:45:00,206.95,207.12,206.91,207.03,40986.0,205.1173,205.2858,205.0777,205.1966,40986.0
2023-05-23 15:50:00,207.03,207.24,206.81,206.85,118161.0,205.1966,205.4047,204.9785,205.0182,118161.0
2023-05-23 15:55:00,206.83,206.89,206.62,206.66,232979.0,204.9984,205.0578,204.7902,204.8299,232979.0
2023-05-24 09:30:00,206.04,206.92,205.42,206.9,130569.0,204.2154,205.0876,203.6009,205.0677,130569.0
2023-05-24 09:35:00,206.83,207.31,206.75,207.08,153956.0,204.9984,205.4741,204.9191,205.2462,153956.0
2023-05-24 09:40:00,207.06,208.38,207.02,207.85,59840.0,205.2263,206.5346,205.1867,206.0093,59840.0
2023-05-24 09:45:00,207.85,207.94,207.14,207.53,46288.0,206.0093,206.0985,205.3056,205.6922,46288.0
2023-05-24 09:50:00,207.53,207.71,206.72,206.99,96040.0,205.6922,205.8706,204.8893,205.157,96040.0
2023-05-24 09:55:00,206.99,207.77,206.87,207.41,54490.0,205.157,205.93,205.038,205.5732,54490.0
2023-05-24 10:00:00,207.39,207.78,206.82,206.88,59706.0,205.5534,205.94,204.9885,205.0479,59706.0
2023-05-24 10:05:00,206.88,207.28,206.63,206.98,46806.0,205.0479,205.4444,204.8001,205.147,46806.0
2023-05-24 10:10:00,207.02,207.13,206.8,207.05,30719.0,205.1867,205.2957,204.9686,205.2164,30719.0
2023-05-24 10:15:00,207.08,207.67,207.07,207.28,88317.0,205.2462,205.8309,205.2362,205.4444,88317.0
2023-05-24 10:20:00,207.25,207.25,206.72,206.72,21997.0,205.4146,205.4146,204.8893,204.8893,21997.0
2023-05-24 10:25:00,206.75,207.04,206.47,206.69,52926.0,204.9191,205.2065,204.6416,204.8596,52926.0
2023-05-24 10:30:00,206.63,207.28,206.63,207.24,23283.0,204.8001,205.4444,204.8001,205.4047,23283.0
2023-05-24 10:35:00,207.24,207.53,207.19,207.23,28688.0,205.4047,205.6922,205.3552,205.3948,28688.0
2023-05-24 10:40:00,207.25,207.35,206.95,207.14,30866.0,205.4146,205.5138,205.1173,205.3056,30866.0
2023-05-24 10:45:00,207.12,207.37,206.92,207.02,38706.0,205.2858,205.5336,205.0876,205.1867,38706.0
2023-05-24 10:50:00,206.96,207.1,206.71,206.82,24243.0,205.1272,205.266,204.8794,204.9885,24243.0
2023-05-24 10:55:00,206.85,207.15,206.76,206.9,44211.0,205.0182,205.3155,204.929,205.0677,44211.0
2023-05-24 11:00:00,206.95,207.02,206.67,207.01,22061.0,205.1173,205.1867,204.8398,205.1768,22061.0
2023-05-24 11:05:00,207.07,207.38,206.94,207.25,22294.0,205.2362,205.5435,205.1074,205.4146,22294.0
2023-05-24 11:10:00,207.3,207.71,207.29,207.47,27766.0,205.4642,205.8706,205.4543,205.6327,27766.0
2023-05-24 11:15:00,207.42,207.55,207.3,207.3,22492.0,205.5831,205.712,205.4642,205.4642,22492.0
2023-05-24 11:20:00,207.37,207.58,207.24,207.57,28875.0,205.5336,205.7417,205.4047,205.7318,28875.0
2023-05-24 11:25:00,207.53,208.01,207.51,207.52,25970.0,205.6922,206.1679,205.6723,205.6823,25970.0
2023-05-24 11:30:00,207.53,207.66,207.45,207.58,14992.0,205.6922,205.821,205.6129,205.7417,14992.0
2023-05-24 11:35:00,207.57,207.64,207.24,207.29,14195.0,205.7318,205.8012,205.4047,205.4543,14195.0
2023-05-24 11:40:00,207.29,207.4,206.89,206.96,22416.0,205.4543,205.5633,205.0578,205.1272,22416.0
2023-05-24 11:45:00,207.04,207.49,206.88,207.43,23734.0,205.2065,205.6525,205.0479,205.5931,23734.0
2023-05-24 11:50:00,207.45,207.72,207.38,207.56,25570.0,205.6129,205.8805,205.5435,205.7219,25570.0
2023-05-24 11:55:00,207.54,207.72,207.5,207.52,26625.0,205.7021,205.8805,205.6624,205.6823,26625.0
2023-05-24 12:00:00,207.54,208.14,207.52,208.03,21443.0,205.7021,206.2968,205.6823,206.1877,21443.0
2023-05-24 12:05:00,208.04,208.44,208.01,208.3,29240.0,206.1977,206.5941,206.1679,206.4553,29240.0
2023-05-24 12:10:00,208.33,208.41,207.88,208.38,26605.0,206.4851,206.5644,206.0391,206.5346,26605.0
2023-05-24 12:15:00,208.37,208.37,207.93,207.93,31361.0,206.5247,206.5247,206.0886,206.0886,31361.0
2023-05-24 12:20:00,207.92,208.05,207.72,208.05,32504.0,206.0787,206.2076,205.8805,206.2076,32504.0
2023-05-24 12:25:00,208.09,208.16,207.96,208.13,13180.0,206.2472,206.3166,206.1184,206.2869,13180.0
2023-05-24 12:30:00,208.07,208.21,207.82,208.07,32348.0,206.2274,206.3661,205.9796,206.2274,32348.0
2023-05-24 12:35:00,208.05,208.3,208.0,208.28,15710.0,206.2076,206.4553,206.158,206.4355,15710.0
2023-05-24 12:40:00,208.3,208.49,208.21,208.34,12332.0,206.4553,206.6437,206.3661,206.495,12332.0
2023-05-24 12:45:00,208.34,208.49,208.27,208.39,21919.0,206.495,206.6437,206.4256,206.5446,21919.0
2023-05-24 12:50:00,208.37,208.4,208.07,208.3,19271.0,206.5247,206.5545,206.2274,206.4553,19271.0
2023-05-24 12:55:00,208.34,208.41,207.99,208.03,16462.0,206.495,206.5644,206.1481,206.1877,16462.0
2023-05-24 13:00:00,208.07,208.27,207.98,208.14,13604.0,206.2274,206.4256,206.1382,206.2968,13604.0
2023-05-24 13:05:00,208.12,208.37,208.08,208.15,12339.0,206.2769,206.5247,206.2373,206.3067,12339.0
2023-05-24 13:10:00,208.23,208.26,208.07,208.14,11883.0,206.386,206.4157,206.2274,206.2968,11883.0
2023-05-24 13:15:00,208.09,208.64,208.07,208.61,27941.0,206.2472,206.7923,206.2274,206.7626,27941.0
2023-05-24 13:20:00,208.58,209.03,208.57,208.77,29094.0,206.7329,207.1789,206.723,206.9212,29094.0
2023-05-24 13:25:00,208.76,208.78,208.53,208.68,10605.0,206.9113,206.9311,206.6833,206.832,10605.0
2023-05-24 13:30:00,208.69,208.86,208.66,208.78,30178.0,206.8419,207.0104,206.8122,206.9311,30178.0
2023-05-24 13:35:00,208.81,209.02,208.77,208.95,15828.0,206.9608,207.169,206.9212,207.0996,15828.0
2023-05-24 13:40:00,208.94,209.21,208.94,209.21,18819.0,207.0897,207.3573,207.0897,207.3573,18819.0
2023-05-24 13:45:00,209.21,209.33,208.92,209.12,20879.0,207.3573,207.4762,207.0699,207.2681,20879.0
2023-05-24 13:50:00,209.12,209.16,208.91,208.96,14433.0,207.2681,207.3077,207.0599,207.1095,14433.0
2023-05-24 13:55:00,208.94,209.05,208.86,209.05,10522.0,207.0897,207.1987,207.0104,207.1987,10522.0
2023-05-24 14:00:00,209.06,209.29,208.75,208.76,25861.0,207.2086,207.4366,206.9014,206.9113,25861.0
2023-05-24 14:05:00,208.77,209.06,208.77,208.77,11568.0,206.9212,207.2086,206.9212,206.9212,11568.0
2023-05-24 14:10:00,208.72,208.82,208.61,208.78,16168.0,206.8716,206.9707,206.7626,206.9311,16168.0
2023-05-24 14:15:00,208.76,208.97,208.71,208.85,16049.0,206.9113,207.1194,206.8617,207.0005,16049.0
2023-05-24 14:20:00,208.83,208.92,208.68,208.92,15065.0,206.9807,207.0699,206.832,207.0699,15065.0
2023-05-24 14:25:00,208.88,208.88,208.46,208.67,15761.0,207.0302,207.0302,206.6139,206.8221,15761.0
2023-05-24 14:30:00,208.69,208.77,208.58,208.7,14773.0,206.8419,206.9212,206.7329,206.8518,14773.0
2023-05-24 14:35:00,208.76,208.97,208.73,208.8,17327.0,206.9113,207.1194,206.8815,206.9509,17327.0
2023-05-24 14:40:00,208.8,208.95,208.77,208.78,25592.0,206.9509,207.0996,206.9212,206.9311,25592.0
2023-05-24 14:45:00,208.82,208.99,208.78,208.98,22260.0,206.9707,207.1392,206.9311,207.1293,22260.0
2023-05-24 14:50:00,208.95,209.22,208.95,209.03,27817.0,207.0996,207.3672,207.0996,207.1789,27817.0
2023-05-24 14:55:00,209.0,209.08,208.77,208.81,25834.0,207.1492,207.2284,206.9212,206.9608,25834.0
2023-05-24 15:00:00,208.81,208.98,208.7,208.84,22280.0,206.9608,207.1293,206.8518,206.9906,22280.0
2023-05-24 15:05:00,208.82,209.23,208.77,209.16,20913.0,206.9707,207.3771,206.9212,207.3077,20913.0
2023-05-24 15:10:00,209.15,209.38,209.12,209.38,26126.0,207.2978,207.5258,207.2681,207.5258,26126.0
2023-05-24 15:15:00,209.32,209.78,209.23,209.74,44341.0,207.4663,207.9222,207.3771,207.8826,44341.0
2023-05-24 15:20:00,209.79,210.07,209.51,209.81,56995.0,207.9322,208.2097,207.6546,207.952,56995.0
2023-05-24 15:25:00,209.86,210.04,209.83,209.96,35290.0,208.0015,208.1799,207.9718,208.1006,35290.0
2023-05-24 15:30:00,209.94,210.21,209.73,209.84,49555.0,208.0808,208.3484,207.8727,207.9817,49555.0
2023-05-24 15:35:00,209.87,209.89,209.47,209.77,39724.0,208.0114,208.0313,207.615,207.9123,39724.0
2023-05-24 15:40:00,209.78,209.8,209.36,209.4,53502.0,207.9222,207.9421,207.506,207.5456,53502.0
2023-05-24 15:45:00,209.4,209.71,209.24,209.52,59795.0,207.5456,207.8529,207.387,207.6645,59795.0
2023-05-24 15:50:00,209.4,209.49,209.06,209.15,119557.0,207.5456,207.6348,207.2086,207.2978,119557.0
2023-05-24 15:55:00,209.16,209.36,208.83,209.11,353269.0,207.3077,207.506,206.9807,207.2582,353269.0
2023-05-25 09:30:00,212.02,212.33,210.44,210.72,183846.0,210.1424,210.4497,208.5764,208.8539,183846.0
2023-05-25 09:35:00,210.69,211.06,210.48,210.53,46380.0,208.8242,209.1909,208.616,208.6656,46380.0
2023-05-25 09:40:00,210.54,211.12,210.29,210.29,64996.0,208.6755,209.2504,208.4277,208.4277,64996.0
2023-05-25 09:45:00,210.3,210.6,208.68,208.84,66088.0,208.4376,208.735,206.832,206.9906,66088.0
2023-05-25 09:50:00,208.78,209.46,208.47,209.19,85226.0,206.9311,207.6051,206.6238,207.3375,85226.0
2023-05-25 09:55:00,209.19,209.3,208.44,209.28,61344.0,207.3375,207.4465,206.5941,207.4267,61344.0
2023-05-25 10:00:00,209.23,209.59,208.82,209.58,47879.0,207.3771,207.7339,206.9707,207.724,47879.0
2023-05-25 10:05:00,209.52,209.66,208.94,209.39,37479.0,207.6645,207.8033,207.0897,207.5357,37479.0
2023-05-25 10:10:00,209.37,209.43,208.8,209.12,57202.0,207.5159,207.5753,206.9509,207.2681,57202.0
2023-05-25 10:15:00,209.1,209.42,209.04,209.08,13615.0,207.2483,207.5654,207.1888,207.2284,13615.0
2023-05-25 10:20:00,209.02,209.38,208.84,208.99,22567.0,207.169,207.5258,206.9906,207.1392,22567.0
2023-05-25 10:25:00,208.97,209.38,208.93,209.2,29621.0,207.1194,207.5258,207.0798,207.3474,29621.0
2023-05-25 10:30:00,209.24,209.34,208.89,209.0,37493.0,207.387,207.4861,207.0401,207.1492,37493.0
2023-05-25 10:35:00,208.96,209.32,208.72,209.25,45593.0,207.1095,207.4663,206.8716,207.3969,45593.0
2023-05-25 10:40:00,209.28,209.57,209.18,209.36,42154.0,207.4267,207.7141,207.3276,207.506,42154.0
2023-05-25 10:45:00,209.4,209.77,209.39,209.6,46972.0,207.5456,207.9123,207.5357,207.7438,46972.0
2023-05-25 10:50:00,209.63,209.75,209.44,209.49,20027.0,207.7736,207.8925,207.5853,207.6348,20027.0
2023-05-25 10:55:00,209.48,209.81,209.36,209.81,21473.0,207.6249,207.952,207.506,207.952,21473.0
2023-05-25 11:00:00,209.81,209.92,209.5,209.59,28250.0,207.952,208.061,207.6447,207.7339,28250.0
2023-05-25 11:05:00,209.58,209.79,209.55,209.71,16100.0,207.724,207.9322,207.6943,207.8529,16100.0
2023-05-25 11:10:00,209.73,210.22,209.7,210.17,61646.0,207.8727,208.3583,207.843,208.3088,61646.0
2023-05-25 11:15:00,210.17,210.22,209.84,209.96,34153.0,208.3088,208.3583,207.9817,208.1006,34153.0
2023-05-25 11:20:00,209.97,210.05,209.74,209.97,37478.0,208.1106,208.1899,207.8826,208.1106,37478.0
2023-05-25 11:25:00,209.99,210.03,209.75,209.89,43349.0,208.1304,208.17,207.8925,208.0313,43349.0
2023-05-25 11:30:00,209.93,209.93,209.46,209.62,36907.0,208.0709,208.0709,207.6051,207.7637,36907.0
2023-05-25 11:35:00,209.64,209.67,209.29,209.34,35940.0,207.7835,207.8132,207.4366,207.4861,35940.0
2023-05-25 11:40:00,209.36,209.37,208.86,208.91,22595.0,207.506,207.5159,207.0104,207.0599,22595.0
2023-05-25 11:45:00,208.98,209.13,208.91,209.08,29235.0,207.1293,207.278,207.0599,207.2284,29235.0
2023-05-25 11:50:00,209.06,209.53,209.05,209.3,32965.0,207.2086,207.6745,207.1987,207.4465,32965.0
2023-05-25 11:55:00,209.28,209.37,209.0,209.36,25193.0,207.4267,207.5159,207.1492,207.506,25193.0
2023-05-25 12:00:00,209.38,209.75,209.35,209.55,27035.0,207.5258,207.8925,207.4961,207.6943,27035.0
2023-05-25 12:05:00,209.56,209.62,209.47,209.5,23433.0,207.7042,207.7637,207.615,207.6447,23433.0
2023-05-25 12:10:00,209.53,209.89,209.51,209.87,17754.0,207.6745,208.0313,207.6546,208.0114,17754.0
2023-05-25 12:15:00,209.88,209.97,209.73,209.81,14807.0,208.0214,208.1106,207.8727,207.952,14807.0
2023-05-25 12:20:00,209.85,210.21,209.83,210.06,45041.0,207.9916,208.3484,207.9718,208.1998,45041.0
2023-05-25 12:25:00,210.06,210.18,209.95,210.16,42476.0,208.1998,208.3187,208.0907,208.2989,42476.0
2023-05-25 12:30:00,210.14,210.2,209.6,209.6,18339.0,208.2791,208.3385,207.7438,207.7438,18339.0
2023-05-25 12:35:00,209.63,209.68,209.42,209.68,36971.0,207.7736,207.8231,207.5654,207.8231,36971.0
2023-05-25 12:40:00,209.68,209.96,209.68,209.8,16740.0,207.8231,208.1006,207.8231,207.9421,16740.0
2023-05-25 12:45:00,209.71,209.74,209.48,209.54,7279.0,207.8529,207.8826,207.6249,207.6844,7279.0
2023-05-25 12:50:00,209.48,209.82,209.48,209.71,23862.0,207.6249,207.9619,207.6249,207.8529,23862.0
2023-05-25 12:55:00,209.62,210.07,209.62,209.71,56760.0,207.7637,208.2097,207.7637,207.8529,56760.0
2023-05-25 13:00:00,209.71,209.88,209.42,209.61,43653.0,207.8529,208.0214,207.5654,207.7537,43653.0
2023-05-25 13:05:00,209.61,210.05,209.58,209.85,19298.0,207.7537,208.1899,207.724,207.9916,19298.0
2023-05-25 13:10:00,209.82,210.02,209.78,209.89,9841.0,207.9619,208.1601,207.9222,208.0313,9841.0
2023-05-25 13:15:00,209.92,210.1,209.86,210.06,10935.0,208.061,208.2394,208.0015,208.1998,10935.0
2023-05-25 13:20:00,210.12,210.16,210.02,210.11,8351.0,208.2592,208.2989,208.1601,208.2493,8351.0
2023-05-25 13:25:00,210.11,210.25,210.08,210.13,13515.0,208.2493,208.3881,208.2196,208.2691,13515.0
2023-05-25 13:30:00,210.1,210.29,210.08,210.22,15512.0,208.2394,208.4277,208.2196,208.3583,15512.0
2023-05-25 13:35:00,210.22,210.42,210.06,210.19,45921.0,208.3583,208.5566,208.1998,208.3286,45921.0
2023-05-25 13:40:00,210.21,210.36,210.06,210.36,15801.0,208.3484,208.4971,208.1998,208.4971,15801.0
2023-05-25 13:45:00,210.37,210.5,210.22,210.45,29694.0,208.507,208.6359,208.3583,208.5863,29694.0
2023-05-25 13:50:00,210.43,210.52,210.32,210.43,23176.0,208.5665,208.6557,208.4575,208.5665,23176.0
2023-05-25 13:55:00,210.39,210.57,210.21,210.57,20304.0,208.5268,208.7052,208.3484,208.7052,20304.0
2023-05-25 14:00:00,210.63,211.25,210.62,210.99,82126.0,208.7647,209.3792,208.7548,209.1215,82126.0
2023-05-25 14:05:00,211.0,211.0,210.65,210.79,15201.0,209.1314,209.1314,208.7845,208.9233,15201.0
2023-05-25 14:10:00,210.79,211.11,210.78,211.09,20647.0,208.9233,209.2405,208.9134,209.2206,20647.0
2023-05-25 14:15:00,211.09,211.37,211.08,211.34,26216.0,209.2206,209.4982,209.2107,209.4684,26216.0
2023-05-25 14:20:00,211.35,211.35,211.02,211.05,28481.0,209.4783,209.4783,209.1513,209.181,28481.0
2023-05-25 14:25:00,211.08,211.09,210.61,210.61,29708.0,209.2107,209.2206,208.7449,208.7449,29708.0
2023-05-25 14:30:00,210.61,210.66,210.07,210.23,29697.0,208.7449,208.7944,208.2097,208.3683,29697.0
2023-05-25 14:35:00,210.21,210.22,209.94,210.18,63420.0,208.3484,208.3583,208.0808,208.3187,63420.0
2023-05-25 14:40:00,210.2,210.2,209.86,210.0,32090.0,208.3385,208.3385,208.0015,208.1403,32090.0
2023-05-25 14:45:00,209.97,210.09,209.75,209.92,54670.0,208.1106,208.2295,207.8925,208.061,54670.0
2023-05-25 14:50:00,209.9,210.05,209.88,210.0,29619.0,208.0412,208.1899,208.0214,208.1403,29619.0
2023-05-25 14:55:00,209.99,210.07,209.88,209.95,25537.0,208.1304,208.2097,208.0214,208.0907,25537.0
2023-05-25 15:00:00,209.95,210.04,209.77,210.03,56926.0,208.0907,208.1799,207.9123,208.17,56926.0
2023-05-25 15:05:00,210.05,210.25,210.03,210.18,74592.0,208.1899,208.3881,208.17,208.3187,74592.0
2023-05-25 15:10:00,210.19,210.32,210.13,210.14,22257.0,208.3286,208.4575,208.2691,208.2791,22257.0
2023-05-25 15:15:00,210.17,210.32,210.04,210.31,21929.0,208.3088,208.4575,208.1799,208.4475,21929.0
2023-05-25 15:20:00,210.3,210.37,210.18,210.35,26763.0,208.4376,208.507,208.3187,208.4872,26763.0
2023-05-25 15:25:00,210.33,210.48,210.17,210.44,18581.0,208.4674,208.616,208.3088,208.5764,18581.0
2023-05-25 15:30:00,210.44,210.5,210.11,210.21,58926.0,208.5764,208.6359,208.2493,208.3484,58926.0
2023-05-25 15:35:00,210.22,210.37,210.04,210.31,89312.0,208.3583,208.507,208.1799,208.4475,89312.0
2023-05-25 15:40:00,210.31,210.39,210.18,210.18,62148.0,208.4475,208.5268,208.3187,208.3187,62148.0
2023-05-25 15:45:00,210.18,210.3,209.91,209.96,187594.0,208.3187,208.4376,208.0511,208.1006,187594.0
2023-05-25 15:50:00,209.97,210.04,209.72,209.9,145575.0,208.1106,208.1799,207.8628,208.0412,145575.0
2023-05-25 15:55:00,209.88,209.92,209.58,209.92,410711.0,208.0214,208.061,207.724,208.061,410711.0
2023-05-26 09:30:00,212.8,213.9,212.55,213.48,216203.0,210.9155,212.0058,210.6677,211.5895,216203.0
2023-05-26 09:35:00,213.47,214.29,213.05,214.29,142256.0,211.5796,212.3923,211.1633,212.3923,142256.0
2023-05-26 09:40:00,214.33,214.55,213.96,214.08,112662.0,212.4319,212.65,212.0652,212.1842,112662.0
2023-05-26 09:45:00,214.13,214.29,213.32,213.62,103302.0,212.2337,212.3923,211.4309,211.7282,103302.0
2023-05-26 09:50:00,213.66,214.0,213.6,213.81,61132.0,211.7679,212.1049,211.7084,211.9166,61132.0
2023-05-26 09:55:00,213.85,213.89,213.3,213.55,82105.0,211.9562,211.9958,211.4111,211.6589,82105.0
2023-05-26 10:00:00,213.55,213.95,213.17,213.22,85421.0,211.6589,212.0553,211.2822,211.3318,85421.0
2023-05-26 10:05:00,213.27,213.5,213.0,213.46,49499.0,211.3813,211.6093,211.1137,211.5697,49499.0
2023-05-26 10:10:00,213.51,214.0,213.31,213.96,77154.0,211.6192,212.1049,211.421,212.0652,77154.0
2023-05-26 10:15:00,213.96,214.2,213.63,213.95,86530.0,212.0652,212.3031,211.7381,212.0553,86530.0
2023-05-26 10:20:00,213.96,214.2,213.88,214.01,90251.0,212.0652,212.3031,211.9859,212.1148,90251.0
2023-05-26 10:25:00,214.02,214.56,214.0,214.45,93948.0,212.1247,212.6599,212.1049,212.5509,93948.0
2023-05-26 10:30:00,214.45,214.9,214.31,214.84,73717.0,212.5509,212.9969,212.4121,212.9374,73717.0
2023-05-26 10:35:00,214.87,215.48,214.72,215.25,105351.0,212.9672,213.5718,212.8185,213.3438,105351.0
2023-05-26 10:40:00,215.28,215.97,215.26,215.93,62543.0,213.3735,214.0574,213.3537,214.0178,62543.0
2023-05-26 10:45:00,215.93,216.01,215.6,215.88,66670.0,214.0178,214.0971,213.6907,213.9682,66670.0
2023-05-26 10:50:00,215.87,216.15,215.62,216.09,33836.0,213.9583,214.2358,213.7105,214.1764,33836.0
2023-05-26 10:55:00,216.09,216.13,215.47,215.51,41541.0,214.1764,214.216,213.5619,213.6015,41541.0
2023-05-26 11:00:00,215.51,215.57,215.1,215.31,53366.0,213.6015,213.661,213.1951,213.4033,53366.0
2023-05-26 11:05:00,215.38,215.58,214.94,214.99,29365.0,213.4727,213.6709,213.0365,213.0861,29365.0
2023-05-26 11:10:00,214.99,215.16,214.8,215.06,33237.0,213.0861,213.2546,212.8978,213.1555,33237.0
2023-05-26 11:15:00,215.07,215.24,214.98,215.0,18916.0,213.1654,213.3339,213.0762,213.096,18916.0
2023-05-26 11:20:00,215.04,215.19,214.87,214.99,36590.0,213.1357,213.2843,212.9672,213.0861,36590.0
2023-05-26 11:25:00,215.04,215.16,214.85,215.07,46060.0,213.1357,213.2546,212.9473,213.1654,46060.0
2023-05-26 11:30:00,215.09,215.41,214.96,215.03,18582.0,213.1852,213.5024,213.0564,213.1257,18582.0
2023-05-26 11:35:00,214.99,215.39,214.91,215.39,27716.0,213.0861,213.4826,213.0068,213.4826,27716.0
2023-05-26 11:40:00,215.45,215.9,215.43,215.76,33109.0,213.542,213.988,213.5222,213.8493,33109.0
2023-05-26 11:45:00,215.76,215.83,215.54,215.79,39420.0,213.8493,213.9187,213.6312,213.879,39420.0
2023-05-26 11:50:00,215.74,215.78,215.31,215.41,29642.0,213.8295,213.8691,213.4033,213.5024,29642.0
2023-05-26 11:55:00,215.41,215.41,215.15,215.26,25286.0,213.5024,213.5024,213.2447,213.3537,25286.0
2023-05-26 12:00:00,215.26,215.65,215.2,215.6,35734.0,213.3537,213.7403,213.2942,213.6907,35734.0
2023-05-26 12:05:00,215.6,215.78,215.44,215.67,46080.0,213.6907,213.8691,213.5321,213.7601,46080.0
2023-05-26 12:10:00,215.66,215.7,215.51,215.56,35670.0,213.7502,213.7898,213.6015,213.6511,35670.0
2023-05-26 12:15:00,215.57,215.61,215.32,215.4,40715.0,213.661,213.7006,213.4132,213.4925,40715.0
2023-05-26 12:20:00,215.43,215.75,215.28,215.59,38728.0,213.5222,213.8394,213.3735,213.6808,38728.0
2023-05-26 12:25:00,215.61,215.62,215.35,215.5,28125.0,213.7006,213.7105,213.4429,213.5916,28125.0
2023-05-26 12:30:00,215.5,215.61,215.31,215.49,32531.0,213.5916,213.7006,213.4033,213.5817,32531.0
2023-05-26 12:35:00,215.5,215.63,215.42,215.56,47114.0,213.5916,213.7204,213.5123,213.6511,47114.0
2023-05-26 12:40:00,215.54,215.64,215.47,215.52,34730.0,213.6312,213.7303,213.5619,213.6114,34730.0
2023-05-26 12:45:00,215.54,215.54,215.23,215.29,30962.0,213.6312,213.6312,213.324,213.3834,30962.0
2023-05-26 12:50:00,215.31,215.42,215.18,215.34,57424.0,213.4033,213.5123,213.2744,213.433,57424.0
2023-05-26 12:55:00,215.34,215.63,215.28,215.54,29321.0,213.433,213.7204,213.3735,213.6312,29321.0
2023-05-26 13:00:00,215.57,215.63,215.51,215.55,26972.0,213.661,213.7204,213.6015,213.6411,26972.0
2023-05-26 13:05:00,215.57,215.64,215.4,215.46,39397.0,213.661,213.7303,213.4925,213.5519,39397.0
2023-05-26 13:10:00,215.47,215.55,215.34,215.34,29529.0,213.5619,213.6411,213.433,213.433,29529.0
2023-05-26 13:15:00,215.34,215.37,215.03,215.16,26571.0,213.433,213.4627,213.1257,213.2546,26571.0
2023-05-26 13:20:00,215.18,215.32,215.17,215.27,23571.0,213.2744,213.4132,213.2645,213.3636,23571.0
2023-05-26 13:25:00,215.25,215.26,215.11,215.2,25685.0,213.3438,213.3537,213.205,213.2942,25685.0
2023-05-26 13:30:00,215.18,215.39,215.11,215.32,47645.0,213.2744,213.4826,213.205,213.4132,47645.0
2023-05-26 13:35:00,215.31,215.44,215.19,215.36,67360.0,213.4033,213.5321,213.2843,213.4528,67360.0
2023-05-26 13:40:00,215.37,215.38,214.91,215.05,97127.0,213.4627,213.4727,213.0068,213.1456,97127.0
2023-05-26 13:45:00,215.03,215.28,214.96,215.28,33526.0,213.1257,213.3735,213.0564,213.3735,33526.0
2023-05-26 13:50:00,215.29,215.34,215.08,215.09,32961.0,213.3834,213.433,213.1753,213.1852,32961.0
2023-05-26 13:55:00,215.12,215.4,215.12,215.35,28411.0,213.215,213.4925,213.215,213.4429,28411.0
2023-05-26 14:00:00,215.37,215.49,215.07,215.07,50328.0,213.4627,213.5817,213.1654,213.1654,50328.0
2023-05-26 14:05:00,215.12,215.14,214.85,215.02,33819.0,213.215,213.2348,212.9473,213.1158,33819.0
2023-05-26 14:10:00,215.04,215.4,215.04,215.33,34911.0,213.1357,213.4925,213.1357,213.4231,34911.0
2023-05-26 14:15:00,215.33,215.35,215.1,215.18,30928.0,213.4231,213.4429,213.1951,213.2744,30928.0
2023-05-26 14:20:00,215.16,215.28,215.08,215.28,31089.0,213.2546,213.3735,213.1753,213.3735,31089.0
2023-05-26 14:25:00,215.26,215.39,215.16,215.28,35575.0,213.3537,213.4826,213.2546,213.3735,35575.0
2023-05-26 14:30:00,215.32,215.46,215.2,215.39,43896.0,213.4132,213.5519,213.2942,213.4826,43896.0
2023-05-26 14:35:00,215.4,215.47,215.12,215.15,26950.0,213.4925,213.5619,213.215,213.2447,26950.0
2023-05-26 14:40:00,215.15,215.39,215.14,215.38,24777.0,213.2447,213.4826,213.2348,213.4727,24777.0
2023-05-26 14:45:00,215.38,215.72,215.37,215.54,35457.0,213.4727,213.8096,213.4627,213.6312,35457.0
2023-05-26 14:50:00,215.54,215.75,215.45,215.7,41748.0,213.6312,213.8394,213.542,213.7898,41748.0
2023-05-26 14:55:00,215.69,215.7,215.35,215.43,23526.0,213.7799,213.7898,213.4429,213.5222,23526.0
2023-05-26 15:00:00,215.43,215.7,215.38,215.6,39333.0,213.5222,213.7898,213.4727,213.6907,39333.0
2023-05-26 15:05:00,215.6,215.62,215.35,215.51,27969.0,213.6907,213.7105,213.4429,213.6015,27969.0
2023-05-26 15:10:00,215.56,215.7,215.4,215.52,56917.0,213.6511,213.7898,213.4925,213.6114,56917.0
2023-05-26 15:15:00,215.5,215.76,215.48,215.65,28450.0,213.5916,213.8493,213.5718,213.7403,28450.0
2023-05-26 15:20:00,215.65,215.75,215.52,215.52,26185.0,213.7403,213.8394,213.6114,213.6114,26185.0
2023-05-26 15:25:00,215.5,215.59,215.36,215.41,97158.0,213.5916,213.6808,213.4528,213.5024,97158.0
2023-05-26 15:30:00,215.39,215.47,215.16,215.47,82810.0,213.4826,213.5619,213.2546,213.5619,82810.0
2023-05-26 15:35:00,215.49,215.49,215.22,215.37,44940.0,213.5817,213.5817,213.3141,213.4627,44940.0
2023-05-26 15:40:00,215.38,215.72,215.38,215.65,57313.0,213.4727,213.8096,213.4727,213.7403,57313.0
2023-05-26 15:45:00,215.64,215.65,215.31,215.42,74702.0,213.7303,213.7403,213.4033,213.5123,74702.0
2023-05-26 15:50:00,215.4,215.4,215.03,215.24,84529.0,213.4925,213.4925,213.1257,213.3339,84529.0
2023-05-26 15:55:00,215.29,215.49,215.15,215.46,228530.0,213.3834,213.5817,213.2447,213.5519,228530.0
2023-05-30 09:30:00,219.27,221.69,218.45,221.65,530893.0,217.3282,219.7268,216.5155,219.6871,530893.0
2023-05-30 09:35:00,221.64,222.14,220.11,220.45,209695.0,219.6772,220.1728,218.1608,218.4978,209695.0
2023-05-30 09:40:00,220.29,220.62,219.36,219.43,162643.0,218.3392,218.6662,217.4174,217.4868,162643.0
2023-05-30 09:45:00,219.43,219.9,218.6,218.94,177961.0,217.4868,217.9526,216.6641,217.0011,177961.0
2023-05-30 09:50:00,218.93,219.23,217.75,217.8,218961.0,216.9912,217.2886,215.8217,215.8712,218961.0
2023-05-30 09:55:00,217.81,217.84,217.19,217.51,112610.0,215.8811,215.9109,215.2666,215.5838,112610.0
2023-05-30 10:00:00,217.53,217.53,216.6,217.31,209360.0,215.6036,215.6036,214.6818,215.3856,209360.0
2023-05-30 10:05:00,217.3,217.68,216.91,217.63,169689.0,215.3756,215.7523,214.9891,215.7027,169689.0
2023-05-30 10:10:00,217.61,218.11,217.06,217.11,155322.0,215.6829,216.1785,215.1378,215.1873,155322.0
2023-05-30 10:15:00,217.13,217.88,217.06,217.11,266976.0,215.2072,215.9505,215.1378,215.1873,266976.0
2023-05-30 10:20:00,217.15,217.18,216.63,216.71,151708.0,215.227,215.2567,214.7116,214.7909,151708.0
2023-05-30 10:25:00,216.77,216.93,215.73,215.97,196808.0,214.8503,215.0089,213.8196,214.0574,196808.0
2023-05-30 10:30:00,215.98,216.48,215.77,216.44,162024.0,214.0673,214.5629,213.8592,214.5233,162024.0
2023-05-30 10:35:00,216.44,217.08,216.2,216.86,85155.0,214.5233,215.1576,214.2854,214.9395,85155.0
2023-05-30 10:40:00,216.84,217.12,216.58,216.97,81577.0,214.9197,215.1972,214.662,215.0486,81577.0
2023-05-30 10:45:00,217.02,217.52,216.98,217.3,56535.0,215.0981,215.5937,215.0585,215.3756,56535.0
2023-05-30 10:50:00,217.24,217.93,217.15,217.73,69734.0,215.3162,216.0001,215.227,215.8018,69734.0
2023-05-30 10:55:00,217.77,217.85,217.15,217.18,101670.0,215.8415,215.9208,215.227,215.2567,101670.0
2023-05-30 11:00:00,217.18,217.52,217.05,217.25,41452.0,215.2567,215.5937,215.1279,215.3261,41452.0
2023-05-30 11:05:00,217.23,217.4,217.03,217.33,53088.0,215.3063,215.4748,215.108,215.4054,53088.0
2023-05-30 11:10:00,217.34,217.9,217.22,217.56,92748.0,215.4153,215.9703,215.2964,215.6333,92748.0
2023-05-30 11:15:00,217.56,217.63,217.28,217.54,76656.0,215.6333,215.7027,215.3558,215.6135,76656.0
2023-05-30 11:20:00,217.51,217.69,217.14,217.14,41991.0,215.5838,215.7622,215.2171,215.2171,41991.0
2023-05-30 11:25:00,217.12,217.58,216.92,217.54,55965.0,215.1972,215.6532,214.999,215.6135,55965.0
2023-05-30 11:30:00,217.55,217.71,217.1,217.2,59615.0,215.6234,215.782,215.1774,215.2765,59615.0
2023-05-30 11:35:00,217.2,217.34,216.95,217.21,72071.0,215.2765,215.4153,215.0287,215.2864,72071.0
2023-05-30 11:40:00,217.24,217.44,216.78,216.85,44219.0,215.3162,215.5144,214.8603,214.9296,44219.0
2023-05-30 11:45:00,216.79,216.95,216.39,216.53,55604.0,214.8702,215.0287,214.4737,214.6125,55604.0
2023-05-30 11:50:00,216.51,216.7,216.25,216.6,54114.0,214.5926,214.781,214.3349,214.6818,54114.0
2023-05-30 11:55:00,216.59,217.0,216.49,216.95,38386.0,214.6719,215.0783,214.5728,215.0287,38386.0
2023-05-30 12:00:00,216.95,217.17,216.9,217.14,48749.0,215.0287,215.2468,214.9792,215.2171,48749.0
2023-05-30 12:05:00,217.18,217.18,216.69,216.93,35509.0,215.2567,215.2567,214.771,215.0089,35509.0
2023-05-30 12:10:00,216.99,217.23,216.96,217.2,31437.0,215.0684,215.3063,215.0387,215.2765,31437.0
2023-05-30 12:15:00,217.22,217.38,217.04,217.1,41266.0,215.2964,215.4549,215.1179,215.1774,41266.0
2023-05-30 12:20:00,217.1,217.37,216.9,217.37,49833.0,215.1774,215.445,214.9792,215.445,49833.0
2023-05-30 12:25:00,217.4,217.44,216.83,216.91,32634.0,215.4748,215.5144,214.9098,214.9891,32634.0
2023-05-30 12:30:00,216.92,217.32,216.77,217.19,32107.0,214.999,215.3955,214.8503,215.2666,32107.0
2023-05-30 12:35:00,217.18,217.39,217.15,217.17,40235.0,215.2567,215.4649,215.227,215.2468,40235.0
2023-05-30 12:40:00,217.16,217.17,216.82,217.08,41938.0,215.2369,215.2468,214.8999,215.1576,41938.0
2023-05-30 12:45:00,217.1,217.31,217.07,217.28,46308.0,215.1774,215.3856,215.1477,215.3558,46308.0
2023-05-30 12:50:00,217.28,217.81,217.28,217.8,67591.0,215.3558,215.8811,215.3558,215.8712,67591.0
2023-05-30 12:55:00,217.79,218.41,217.77,218.31,63236.0,215.8613,216.4758,215.8415,216.3767,63236.0
2023-05-30 13:00:00,218.32,218.35,217.84,218.07,55029.0,216.3866,216.4163,215.9109,216.1388,55029.0
2023-05-30 13:05:00,218.06,218.11,217.89,218.03,54977.0,216.1289,216.1785,215.9604,216.0992,54977.0
2023-05-30 13:10:00,218.0,218.41,217.97,218.19,31788.0,216.0694,216.4758,216.0397,216.2578,31788.0
2023-05-30 13:15:00,218.19,218.3,218.02,218.19,23440.0,216.2578,216.3668,216.0893,216.2578,23440.0
2023-05-30 13:20:00,218.2,218.38,218.1,218.13,26342.0,216.2677,216.4461,216.1686,216.1983,26342.0
2023-05-30 13:25:00,218.15,218.24,217.78,217.87,28244.0,216.2181,216.3073,215.8514,215.9406,28244.0
2023-05-30 13:30:00,217.86,218.3,217.79,218.28,27710.0,215.9307,216.3668,215.8613,216.347,27710.0
2023-05-30 13:35:00,218.26,218.46,217.85,217.9,45843.0,216.3271,216.5254,215.9208,215.9703,45843.0
2023-05-30 13:40:00,217.92,218.01,217.73,217.87,24156.0,215.9902,216.0794,215.8018,215.9406,24156.0
2023-05-30 13:45:00,217.87,218.02,217.82,217.95,69420.0,215.9406,216.0893,215.891,216.0199,69420.0
2023-05-30 13:50:00,217.96,218.09,217.6,217.7,24322.0,216.0298,216.1587,215.673,215.7721,24322.0
2023-05-30 13:55:00,217.7,217.78,217.53,217.59,27179.0,215.7721,215.8514,215.6036,215.6631,27179.0
2023-05-30 14:00:00,217.6,217.67,217.22,217.24,32964.0,215.673,215.7424,215.2964,215.3162,32964.0
2023-05-30 14:05:00,217.22,217.38,217.08,217.28,54529.0,215.2964,215.4549,215.1576,215.3558,54529.0
2023-05-30 14:10:00,217.26,217.61,217.23,217.47,52573.0,215.336,215.6829,215.3063,215.5441,52573.0
2023-05-30 14:15:00,217.49,217.87,217.42,217.76,40300.0,215.564,215.9406,215.4946,215.8316,40300.0
2023-05-30 14:20:00,217.75,218.18,217.71,218.13,25336.0,215.8217,216.2479,215.782,216.1983,25336.0
2023-05-30 14:25:00,218.16,218.24,218.09,218.1,28814.0,216.228,216.3073,216.1587,216.1686,28814.0
2023-05-30 14:30:00,218.1,218.28,218.03,218.14,41965.0,216.1686,216.347,216.0992,216.2082,41965.0
2023-05-30 14:35:00,218.15,218.24,218.05,218.11,24163.0,216.2181,216.3073,216.119,216.1785,24163.0
2023-05-30 14:40:00,218.16,218.48,218.11,218.42,30483.0,216.228,216.5452,216.1785,216.4857,30483.0
2023-05-30 14:45:00,218.44,218.79,218.33,218.72,41683.0,216.5056,216.8525,216.3965,216.7831,41683.0
2023-05-30 14:50:00,218.73,218.73,218.34,218.53,42322.0,216.793,216.793,216.4064,216.5948,42322.0
2023-05-30 14:55:00,218.56,218.59,218.22,218.26,42175.0,216.6245,216.6542,216.2875,216.3271,42175.0
2023-05-30 15:00:00,218.23,218.27,217.9,218.14,61031.0,216.2974,216.3371,215.9703,216.2082,61031.0
2023-05-30 15:05:00,218.15,218.7,218.15,218.69,48232.0,216.2181,216.7632,216.2181,216.7533,48232.0
2023-05-30 15:10:00,218.7,218.99,218.66,218.9,74084.0,216.7632,217.0507,216.7236,216.9615,74084.0
2023-05-30 15:15:00,218.93,218.95,218.49,218.72,47326.0,216.9912,217.011,216.5551,216.7831,47326.0
2023-05-30 15:20:00,218.74,218.87,218.63,218.7,46164.0,216.8029,216.9317,216.6939,216.7632,46164.0
2023-05-30 15:25:00,218.73,218.98,218.72,218.84,41480.0,216.793,217.0408,216.7831,216.902,41480.0
2023-05-30 15:30:00,218.82,218.92,218.65,218.86,58997.0,216.8822,216.9813,216.7137,216.9218,58997.0
2023-05-30 15:35:00,218.89,218.92,218.59,218.75,60016.0,216.9516,216.9813,216.6542,216.8128,60016.0
2023-05-30 15:40:00,218.75,218.78,218.57,218.74,68902.0,216.8128,216.8425,216.6344,216.8029,68902.0
2023-05-30 15:45:00,218.75,218.98,218.66,218.74,133461.0,216.8128,217.0408,216.7236,216.8029,133461.0
2023-05-30 15:50:00,218.75,218.85,218.32,218.56,193681.0,216.8128,216.9119,216.3866,216.6245,193681.0
2023-05-30 15:55:00,218.52,219.11,218.5,218.84,474929.0,216.5848,217.1696,216.565,216.902,474929.0
2023-05-31 09:30:00,219.55,219.9,217.89,219.29,382922.0,217.6057,217.9526,215.9604,217.348,382922.0
2023-05-31 09:35:00,219.3,220.24,219.01,220.24,230614.0,217.3579,218.2896,217.0705,218.2896,230614.0
2023-05-31 09:40:00,220.22,220.94,219.71,220.81,159001.0,218.2698,218.9834,217.7643,218.8546,159001.0
2023-05-31 09:45:00,220.86,222.22,220.69,221.47,203377.0,218.9041,220.2521,218.7356,219.5087,203377.0
2023-05-31 09:50:00,221.38,222.08,220.3,220.78,208114.0,219.4195,220.1133,218.3491,218.8248,208114.0
2023-05-31 09:55:00,220.87,221.1,219.82,219.94,140378.0,218.914,219.142,217.8733,217.9923,140378.0
2023-05-31 10:00:00,219.97,219.97,219.0,219.39,153874.0,218.022,218.022,217.0606,217.4471,153874.0
2023-05-31 10:05:00,219.29,219.83,219.21,219.25,78524.0,217.348,217.8832,217.2687,217.3084,78524.0
2023-05-31 10:10:00,219.33,219.38,218.85,219.03,149323.0,217.3877,217.4372,216.9119,217.0903,149323.0
2023-05-31 10:15:00,219.03,219.19,218.03,218.15,125223.0,217.0903,217.2489,216.0992,216.2181,125223.0
2023-05-31 10:20:00,218.13,218.19,217.71,217.71,92894.0,216.1983,216.2578,215.782,215.782,92894.0
2023-05-31 10:25:00,217.7,218.05,217.06,217.78,148860.0,215.7721,216.119,215.1378,215.8514,148860.0
2023-05-31 10:30:00,217.81,218.49,217.51,218.15,117733.0,215.8811,216.5551,215.5838,216.2181,117733.0
2023-05-31 10:35:00,218.21,218.86,218.21,218.54,97603.0,216.2776,216.9218,216.2776,216.6047,97603.0
2023-05-31 10:40:00,218.4,218.95,218.21,218.36,60428.0,216.4659,217.011,216.2776,216.4263,60428.0
2023-05-31 10:45:00,218.41,219.33,218.2,219.13,68221.0,216.4758,217.3877,216.2677,217.1894,68221.0
2023-05-31 10:50:00,219.21,219.52,219.06,219.27,56018.0,217.2687,217.576,217.1201,217.3282,56018.0
2023-05-31 10:55:00,219.28,219.35,218.65,218.84,79577.0,217.3381,217.4075,216.7137,216.902,79577.0
2023-05-31 11:00:00,218.84,219.15,218.66,218.96,56760.0,216.902,217.2093,216.7236,217.0209,56760.0
2023-05-31 11:05:00,218.93,218.95,218.65,218.83,41649.0,216.9912,217.011,216.7137,216.8921,41649.0
2023-05-31 11:10:00,218.8,219.34,218.8,218.98,48927.0,216.8624,217.3976,216.8624,217.0408,48927.0
2023-05-31 11:15:00,219.01,219.07,218.67,218.72,57647.0,217.0705,217.13,216.7335,216.7831,57647.0
2023-05-31 11:20:00,218.75,219.16,218.73,219.02,55744.0,216.8128,217.2192,216.793,217.0804,55744.0
2023-05-31 11:25:00,219.0,219.04,218.7,218.94,55724.0,217.0606,217.1002,216.7632,217.0011,55724.0
2023-05-31 11:30:00,218.95,219.06,218.84,218.94,59111.0,217.011,217.1201,216.902,217.0011,59111.0
2023-05-31 11:35:00,218.95,219.25,218.89,219.0,50138.0,217.011,217.3084,216.9516,217.0606,50138.0
2023-05-31 11:40:00,219.02,219.45,218.91,219.3,105125.0,217.0804,217.5066,216.9714,217.3579,105125.0
2023-05-31 11:45:00,219.3,219.34,218.97,219.09,109378.0,217.3579,217.3976,217.0309,217.1498,109378.0
2023-05-31 11:50:00,219.12,219.25,218.89,219.12,46308.0,217.1795,217.3084,216.9516,217.1795,46308.0
2023-05-31 11:55:00,219.12,219.25,218.9,219.03,44687.0,217.1795,217.3084,216.9615,217.0903,44687.0
2023-05-31 12:00:00,219.04,219.23,218.96,219.14,54702.0,217.1002,217.2886,217.0209,217.1994,54702.0
2023-05-31 12:05:00,219.11,219.11,218.8,219.03,43930.0,217.1696,217.1696,216.8624,217.0903,43930.0
2023-05-31 12:10:00,219.03,219.17,218.91,219.03,31893.0,217.0903,217.2291,216.9714,217.0903,31893.0
2023-05-31 12:15:00,219.04,219.09,218.88,219.02,33178.0,217.1002,217.1498,216.9417,217.0804,33178.0
2023-05-31 12:20:00,219.01,219.17,218.87,219.15,38341.0,217.0705,217.2291,216.9317,217.2093,38341.0
2023-05-31 12:25:00,219.15,219.48,218.91,219.44,56896.0,217.2093,217.5363,216.9714,217.4967,56896.0
2023-05-31 12:30:00,219.44,220.1,219.38,219.97,75165.0,217.4967,218.1509,217.4372,218.022,75165.0
2023-05-31 12:35:00,219.98,220.08,219.74,219.98,55973.0,218.0319,218.131,217.794,218.0319,55973.0
2023-05-31 12:40:00,220.02,220.12,219.73,219.87,50179.0,218.0716,218.1707,217.7841,217.9229,50179.0
2023-05-31 12:45:00,219.84,220.33,219.84,220.2,65121.0,217.8932,218.3788,217.8932,218.25,65121.0
2023-05-31 12:50:00,220.24,220.24,219.76,220.06,59073.0,218.2896,218.2896,217.8139,218.1112,59073.0
2023-05-31 12:55:00,220.06,220.38,220.0,220.05,55895.0,218.1112,218.4284,218.0517,218.1013,55895.0
2023-05-31 13:00:00,220.05,220.21,219.94,220.18,50580.0,218.1013,218.2599,217.9923,218.2301,50580.0
2023-05-31 13:05:00,220.17,220.5,220.13,220.35,55653.0,218.2202,218.5473,218.1806,218.3986,55653.0
2023-05-31 13:10:00,220.36,220.66,220.36,220.59,54859.0,218.4085,218.7059,218.4085,218.6365,54859.0
2023-05-31 13:15:00,220.55,220.78,220.25,220.25,66837.0,218.5969,218.8248,218.2995,218.2995,66837.0
2023-05-31 13:20:00,220.28,220.7,220.23,220.62,84459.0,218.3293,218.7455,218.2797,218.6662,84459.0
2023-05-31 13:25:00,220.64,220.95,220.58,220.82,87020.0,218.6861,218.9933,218.6266,218.8645,87020.0
2023-05-31 13:30:00,220.8,221.07,220.78,220.91,67989.0,218.8447,219.1123,218.8248,218.9537,67989.0
2023-05-31 13:35:00,220.92,221.1,220.66,221.08,88951.0,218.9636,219.142,218.7059,219.1222,88951.0
2023-05-31 13:40:00,221.1,221.83,221.05,221.17,237440.0,219.142,219.8655,219.0924,219.2114,237440.0
2023-05-31 13:45:00,221.17,221.24,220.66,220.76,70147.0,219.2114,219.2808,218.7059,218.805,70147.0
2023-05-31 13:50:00,220.8,221.0,220.51,220.56,84738.0,218.8447,219.0429,218.5572,218.6068,84738.0
2023-05-31 13:55:00,220.53,220.96,220.53,220.81,53445.0,218.577,219.0032,218.577,218.8546,53445.0
2023-05-31 14:00:00,220.8,220.95,220.57,220.95,50935.0,218.8447,218.9933,218.6167,218.9933,50935.0
2023-05-31 14:05:00,220.94,221.25,220.93,221.14,52380.0,218.9834,219.2907,218.9735,219.1816,52380.0
2023-05-31 14:10:00,221.14,221.38,220.97,221.33,86364.0,219.1816,219.4195,219.0131,219.37,86364.0
2023-05-31 14:15:00,221.32,221.88,221.25,221.81,159983.0,219.36,219.9151,219.2907,219.8457,159983.0
2023-05-31 14:20:00,221.79,221.8,221.3,221.46,98119.0,219.8259,219.8358,219.3402,219.4988,98119.0
2023-05-31 14:25:00,221.42,221.46,221.21,221.36,58844.0,219.4592,219.4988,219.251,219.3997,58844.0
2023-05-31 14:30:00,221.38,221.46,221.07,221.08,60925.0,219.4195,219.4988,219.1123,219.1222,60925.0
2023-05-31 14:35:00,221.12,221.33,221.09,221.19,49638.0,219.1618,219.37,219.1321,219.2312,49638.0
2023-05-31 14:40:00,221.18,221.35,221.11,221.31,65888.0,219.2213,219.3898,219.1519,219.3501,65888.0
2023-05-31 14:45:00,221.31,221.55,221.17,221.31,62071.0,219.3501,219.588,219.2114,219.3501,62071.0
2023-05-31 14:50:00,221.3,221.35,220.85,221.19,85491.0,219.3402,219.3898,218.8942,219.2312,85491.0
2023-05-31 14:55:00,221.22,221.64,221.18,221.47,80250.0,219.2609,219.6772,219.2213,219.5087,80250.0
2023-05-31 15:00:00,221.48,221.54,221.3,221.4,43425.0,219.5186,219.5781,219.3402,219.4393,43425.0
2023-05-31 15:05:00,221.42,221.48,221.21,221.32,97355.0,219.4592,219.5186,219.251,219.36,97355.0
2023-05-31 15:10:00,221.31,221.35,220.71,220.8,141591.0,219.3501,219.3898,218.7554,218.8447,141591.0
2023-05-31 15:15:00,220.81,220.85,220.17,220.39,105632.0,218.8546,218.8942,218.2202,218.4383,105632.0
2023-05-31 15:20:00,220.38,220.49,220.15,220.36,85008.0,218.4284,218.5374,218.2004,218.4085,85008.0
2023-05-31 15:25:00,220.33,220.35,220.03,220.14,146082.0,218.3788,218.3986,218.0815,218.1905,146082.0
2023-05-31 15:30:00,220.15,220.47,220.13,220.13,153012.0,218.2004,218.5176,218.1806,218.1806,153012.0
2023-05-31 15:35:00,220.13,220.45,220.13,220.19,127638.0,218.1806,218.4978,218.1806,218.2401,127638.0
2023-05-31 15:40:00,220.19,220.63,220.17,220.62,165463.0,218.2401,218.6762,218.2202,218.6662,165463.0
2023-05-31 15:45:00,220.67,221.13,220.51,221.03,259914.0,218.7158,219.1717,218.5572,219.0726,259914.0
2023-05-31 15:50:00,221.06,222.5,221.02,222.48,562307.0,219.1023,220.5296,219.0627,220.5098,562307.0
2023-05-31 15:55:00,222.45,225.0,222.24,224.1,1422344.0,220.48,223.0075,220.2719,222.1154,1422344.0
2023-06-01 09:30:00,208.22,209.94,206.06,209.71,1184975.0,206.3761,208.0808,204.2352,207.8529,1184975.0
2023-06-01 09:35:00,209.73,211.94,209.62,211.83,778804.0,207.8727,210.0631,207.7637,209.9541,778804.0
2023-06-01 09:40:00,211.86,213.44,211.29,212.17,558070.0,209.9838,211.5498,209.4189,210.2911,558070.0
2023-06-01 09:45:00,212.17,212.32,209.05,210.4,504580.0,210.2911,210.4397,207.1987,208.5368,504580.0
2023-06-01 09:50:00,210.31,211.33,209.71,210.91,325562.0,208.4475,209.4585,207.8529,209.0422,325562.0
2023-06-01 09:55:00,210.96,211.88,210.37,211.25,289204.0,209.0918,210.0036,208.507,209.3792,289204.0
2023-06-01 10:00:00,211.38,212.38,210.13,211.39,261674.0,209.5081,210.4992,208.2691,209.518,261674.0
2023-06-01 10:05:00,211.4,212.48,210.86,211.13,258150.0,209.5279,210.5983,208.9927,209.2603,258150.0
2023-06-01 10:10:00,211.17,213.48,210.91,213.32,423180.0,209.2999,211.5895,209.0422,211.4309,423180.0
2023-06-01 10:15:00,213.29,213.39,211.91,212.06,241665.0,211.4012,211.5003,210.0334,210.1821,241665.0
2023-06-01 10:20:00,212.01,212.51,211.11,212.26,251263.0,210.1325,210.6281,209.2405,210.3803,251263.0
2023-06-01 10:25:00,212.36,213.96,212.18,213.9,215315.0,210.4794,212.0652,210.301,212.0058,215315.0
2023-06-01 10:30:00,213.88,214.49,213.24,213.33,308398.0,211.9859,212.5905,211.3516,211.4408,308398.0
2023-06-01 10:35:00,213.33,214.06,212.7,213.88,243688.0,211.4408,212.1643,210.8164,211.9859,243688.0
2023-06-01 10:40:00,213.83,214.29,213.27,213.67,266761.0,211.9364,212.3923,211.3813,211.7778,266761.0
2023-06-01 10:45:00,213.73,214.55,213.3,214.5,162889.0,211.8373,212.65,211.4111,212.6004,162889.0
2023-06-01 10:50:00,214.55,214.69,213.36,213.44,270960.0,212.65,212.7888,211.4705,211.5498,270960.0
2023-06-01 10:55:00,213.38,213.92,213.02,213.82,184322.0,211.4904,212.0256,211.1335,211.9265,184322.0
2023-06-01 11:00:00,213.87,214.38,213.6,214.03,143879.0,211.976,212.4815,211.7084,212.1346,143879.0
2023-06-01 11:05:00,214.0,214.2,212.61,212.93,159237.0,212.1049,212.3031,210.7272,211.0443,159237.0
2023-06-01 11:10:00,212.95,213.34,212.65,213.05,193057.0,211.0642,211.4507,210.7668,211.1633,193057.0
2023-06-01 11:15:00,212.98,213.42,212.66,213.23,168320.0,211.0939,211.53,210.7767,211.3417,168320.0
2023-06-01 11:20:00,213.16,213.16,212.11,212.37,143013.0,211.2723,211.2723,210.2316,210.4893,143013.0
2023-06-01 11:25:00,212.37,212.57,211.6,211.9,182419.0,210.4893,210.6875,209.7261,210.0235,182419.0
2023-06-01 11:30:00,211.93,212.47,211.42,212.19,177624.0,210.0532,210.5884,209.5477,210.3109,177624.0
2023-06-01 11:35:00,212.19,212.45,211.82,212.0,152924.0,210.3109,210.5686,209.9442,210.1226,152924.0
2023-06-01 11:40:00,211.93,212.03,211.19,211.22,187130.0,210.0532,210.1523,209.3198,209.3495,187130.0
2023-06-01 11:45:00,211.21,211.83,211.11,211.59,110764.0,209.3396,209.9541,209.2405,209.7162,110764.0
2023-06-01 11:50:00,211.6,212.66,211.42,212.55,171533.0,209.7261,210.7767,209.5477,210.6677,171533.0
2023-06-01 11:55:00,212.61,212.87,212.32,212.56,139925.0,210.7272,210.9849,210.4397,210.6776,139925.0
2023-06-01 12:00:00,212.56,213.33,212.56,213.28,140593.0,210.6776,211.4408,210.6776,211.3912,140593.0
2023-06-01 12:05:00,213.3,213.56,212.82,213.27,165455.0,211.4111,211.6688,210.9353,211.3813,165455.0
2023-06-01 12:10:00,213.31,213.51,212.87,213.09,109540.0,211.421,211.6192,210.9849,211.2029,109540.0
2023-06-01 12:15:00,213.12,213.84,213.07,213.69,149383.0,211.2327,211.9463,211.1831,211.7976,149383.0
2023-06-01 12:20:00,213.64,213.83,213.44,213.59,105769.0,211.7481,211.9364,211.5498,211.6985,105769.0
2023-06-01 12:25:00,213.62,214.06,213.61,213.75,158659.0,211.7282,212.1643,211.7183,211.8571,158659.0
2023-06-01 12:30:00,213.77,213.84,213.42,213.7,61321.0,211.8769,211.9463,211.53,211.8075,61321.0
2023-06-01 12:35:00,213.7,213.95,213.51,213.95,71822.0,211.8075,212.0553,211.6192,212.0553,71822.0
2023-06-01 12:40:00,213.95,214.22,213.9,214.17,96226.0,212.0553,212.3229,212.0058,212.2734,96226.0
2023-06-01 12:45:00,214.21,214.21,213.81,214.06,94099.0,212.313,212.313,211.9166,212.1643,94099.0
2023-06-01 12:50:00,214.08,214.4,213.93,214.38,90914.0,212.1842,212.5013,212.0355,212.4815,90914.0
2023-06-01 12:55:00,214.39,214.53,214.21,214.48,100141.0,212.4914,212.6302,212.313,212.5806,100141.0
2023-06-01 13:00:00,214.46,214.52,214.0,214.43,134627.0,212.5608,212.6203,212.1049,212.5311,134627.0
2023-06-01 13:05:00,214.42,214.59,214.02,214.09,89028.0,212.5212,212.6896,212.1247,212.1941,89028.0
2023-06-01 13:10:00,214.07,214.42,213.95,214.34,121021.0,212.1743,212.5212,212.0553,212.4419,121021.0
2023-06-01 13:15:00,214.38,214.38,213.86,214.0,67510.0,212.4815,212.4815,211.9661,212.1049,67510.0
2023-06-01 13:20:00,214.0,214.02,213.5,213.78,146181.0,212.1049,212.1247,211.6093,211.8868,146181.0
2023-06-01 13:25:00,213.76,213.77,213.16,213.18,76794.0,211.867,211.8769,211.2723,211.2921,76794.0
2023-06-01 13:30:00,213.18,213.22,212.69,213.03,139986.0,211.2921,211.3318,210.8065,211.1435,139986.0
2023-06-01 13:35:00,213.03,213.55,212.86,213.55,157483.0,211.1435,211.6589,210.975,211.6589,157483.0
2023-06-01 13:40:00,213.55,213.88,213.47,213.5,113448.0,211.6589,211.9859,211.5796,211.6093,113448.0
2023-06-01 13:45:00,213.5,213.52,213.05,213.3,91340.0,211.6093,211.6291,211.1633,211.4111,91340.0
2023-06-01 13:50:00,213.31,214.11,213.3,213.99,116267.0,211.421,212.2139,211.4111,212.095,116267.0
2023-06-01 13:55:00,214.0,214.55,213.87,214.5,102014.0,212.1049,212.65,211.976,212.6004,102014.0
2023-06-01 14:00:00,214.52,214.65,214.12,214.26,111147.0,212.6203,212.7491,212.2238,212.3626,111147.0
2023-06-01 14:05:00,214.26,214.52,214.0,214.06,76518.0,212.3626,212.6203,212.1049,212.1643,76518.0
2023-06-01 14:10:00,214.06,214.35,213.99,214.35,102089.0,212.1643,212.4518,212.095,212.4518,102089.0
2023-06-01 14:15:00,214.33,215.16,214.3,215.05,194075.0,212.4319,213.2546,212.4022,213.1456,194075.0
2023-06-01 14:20:00,215.08,215.28,214.44,214.47,81708.0,213.1753,213.3735,212.541,212.5707,81708.0
2023-06-01 14:25:00,214.42,214.6,214.26,214.47,61304.0,212.5212,212.6996,212.3626,212.5707,61304.0
2023-06-01 14:30:00,214.48,215.08,214.35,214.75,141326.0,212.5806,213.1753,212.4518,212.8482,141326.0
2023-06-01 14:35:00,214.75,214.96,214.34,214.5,81137.0,212.8482,213.0564,212.4419,212.6004,81137.0
2023-06-01 14:40:00,214.49,215.36,214.44,215.21,101260.0,212.5905,213.4528,212.541,213.3042,101260.0
2023-06-01 14:45:00,215.24,215.24,214.83,214.97,114790.0,213.3339,213.3339,212.9275,213.0663,114790.0
2023-06-01 14:50:00,215.01,215.03,214.78,214.92,74604.0,213.1059,213.1257,212.878,213.0167,74604.0
2023-06-01 14:55:00,214.92,215.04,214.81,214.81,92492.0,213.0167,213.1357,212.9077,212.9077,92492.0
2023-06-01 15:00:00,214.8,215.01,214.7,214.94,87308.0,212.8978,213.1059,212.7987,213.0365,87308.0
2023-06-01 15:05:00,214.93,214.97,214.57,214.66,66441.0,213.0266,213.0663,212.6698,212.759,66441.0
2023-06-01 15:10:00,214.66,215.29,214.59,215.27,105269.0,212.759,213.3834,212.6896,213.3636,105269.0
2023-06-01 15:15:00,215.27,215.27,214.17,214.3,137525.0,213.3636,213.3636,212.2734,212.4022,137525.0
2023-06-01 15:20:00,214.29,214.37,213.87,214.0,105871.0,212.3923,212.4716,211.976,212.1049,105871.0
2023-06-01 15:25:00,213.98,214.28,213.72,213.77,129180.0,212.085,212.3824,211.8274,211.8769,129180.0
2023-06-01 15:30:00,213.79,213.81,213.17,213.25,146258.0,211.8967,211.9166,211.2822,211.3615,146258.0
2023-06-01 15:35:00,213.25,213.3,212.56,213.09,190601.0,211.3615,211.4111,210.6776,211.2029,190601.0
2023-06-01 15:40:00,213.08,213.18,212.79,213.18,136236.0,211.193,211.2921,210.9056,211.2921,136236.0
2023-06-01 15:45:00,213.17,213.35,213.07,213.2,210282.0,211.2822,211.4606,211.1831,211.312,210282.0
2023-06-01 15:50:00,213.19,213.23,212.75,212.99,232601.0,211.302,211.3417,210.8659,211.1038,232601.0
2023-06-01 15:55:00,213.0,213.51,212.71,212.94,593222.0,211.1137,211.6192,210.8263,211.0543,593222.0
2023-06-02 09:30:00,212.9,215.45,212.86,215.19,415191.0,211.0146,213.542,210.975,213.2843,415191.0
2023-06-02 09:35:00,215.1,216.14,213.43,214.11,354356.0,213.1951,214.2259,211.5399,212.2139,354356.0
2023-06-02 09:40:00,214.11,215.78,214.11,215.36,214805.0,212.2139,213.8691,212.2139,213.4528,214805.0
2023-06-02 09:45:00,215.25,215.57,214.26,214.46,156021.0,213.3438,213.661,212.3626,212.5608,156021.0
2023-06-02 09:50:00,214.46,214.64,213.35,213.57,166120.0,212.5608,212.7392,211.4606,211.6787,166120.0
2023-06-02 09:55:00,213.64,213.77,212.33,212.74,174129.0,211.7481,211.8769,210.4497,210.856,174129.0
2023-06-02 10:00:00,212.75,212.83,211.85,212.3,123758.0,210.8659,210.9452,209.9739,210.4199,123758.0
2023-06-02 10:05:00,212.3,212.84,212.06,212.41,87705.0,210.4199,210.9551,210.1821,210.529,87705.0
2023-06-02 10:10:00,212.36,213.38,212.32,212.85,71022.0,210.4794,211.4904,210.4397,210.9651,71022.0
2023-06-02 10:15:00,212.89,213.08,212.12,212.13,110146.0,211.0047,211.193,210.2415,210.2514,110146.0
2023-06-02 10:20:00,212.1,212.16,210.73,210.91,240006.0,210.2217,210.2812,208.8638,209.0422,240006.0
2023-06-02 10:25:00,210.91,212.12,210.78,212.06,198164.0,209.0422,210.2415,208.9134,210.1821,198164.0
2023-06-02 10:30:00,212.1,212.56,211.76,211.88,116406.0,210.2217,210.6776,209.8847,210.0036,116406.0
2023-06-02 10:35:00,211.92,212.31,211.65,212.28,68354.0,210.0433,210.4298,209.7757,210.4001,68354.0
2023-06-02 10:40:00,212.32,212.49,211.96,212.46,60862.0,210.4397,210.6082,210.0829,210.5785,60862.0
2023-06-02 10:45:00,212.45,212.69,212.05,212.33,75837.0,210.5686,210.8065,210.1721,210.4497,75837.0
2023-06-02 10:50:00,212.31,212.33,211.82,212.32,58199.0,210.4298,210.4497,209.9442,210.4397,58199.0
2023-06-02 10:55:00,212.34,212.42,211.88,212.22,52400.0,210.4596,210.5389,210.0036,210.3406,52400.0
2023-06-02 11:00:00,212.25,212.55,212.18,212.19,57418.0,210.3704,210.6677,210.301,210.3109,57418.0
2023-06-02 11:05:00,212.17,212.18,211.61,211.72,54504.0,210.2911,210.301,209.736,209.8451,54504.0
2023-06-02 11:10:00,211.76,211.99,211.35,211.4,78175.0,209.8847,210.1127,209.4783,209.5279,78175.0
2023-06-02 11:15:00,211.4,211.72,211.37,211.64,51959.0,209.5279,209.8451,209.4982,209.7658,51959.0
2023-06-02 11:20:00,211.63,211.8,211.47,211.62,55224.0,209.7559,209.9244,209.5973,209.7459,55224.0
2023-06-02 11:25:00,211.61,212.34,211.6,212.19,71113.0,209.736,210.4596,209.7261,210.3109,71113.0
2023-06-02 11:30:00,212.24,212.38,211.73,211.8,62280.0,210.3605,210.4992,209.855,209.9244,62280.0
2023-06-02 11:35:00,211.74,211.81,211.2,211.32,50264.0,209.8649,209.9343,209.3297,209.4486,50264.0
2023-06-02 11:40:00,211.39,211.5,210.99,211.05,89648.0,209.518,209.627,209.1215,209.181,89648.0
2023-06-02 11:45:00,211.01,211.32,210.86,211.11,72146.0,209.1413,209.4486,208.9927,209.2405,72146.0
2023-06-02 11:50:00,211.11,211.24,210.92,211.09,83802.0,209.2405,209.3693,209.0521,209.2206,83802.0
2023-06-02 11:55:00,211.05,211.09,210.9,210.97,67456.0,209.181,209.2206,209.0323,209.1017,67456.0
2023-06-02 12:00:00,211.0,211.64,210.9,211.52,89452.0,209.1314,209.7658,209.0323,209.6468,89452.0
2023-06-02 12:05:00,211.53,211.77,211.46,211.74,61777.0,209.6567,209.8946,209.5874,209.8649,61777.0
2023-06-02 12:10:00,211.72,211.75,210.99,211.06,56597.0,209.8451,209.8748,209.1215,209.1909,56597.0
2023-06-02 12:15:00,211.07,211.1,210.67,210.98,79614.0,209.2008,209.2306,208.8044,209.1116,79614.0
2023-06-02 12:20:00,211.0,211.21,210.67,210.73,56366.0,209.1314,209.3396,208.8044,208.8638,56366.0
2023-06-02 12:25:00,210.75,210.95,210.43,210.63,77423.0,208.8837,209.0819,208.5665,208.7647,77423.0
2023-06-02 12:30:00,210.67,211.16,210.67,211.12,126913.0,208.8044,209.29,208.8044,209.2504,126913.0
2023-06-02 12:35:00,211.1,211.13,210.68,210.69,69265.0,209.2306,209.2603,208.8143,208.8242,69265.0
2023-06-02 12:40:00,210.7,211.62,210.68,211.58,69220.0,208.8341,209.7459,208.8143,209.7063,69220.0
2023-06-02 12:45:00,211.59,212.25,211.48,212.06,78795.0,209.7162,210.3704,209.6072,210.1821,78795.0
2023-06-02 12:50:00,212.06,212.25,211.96,212.16,61551.0,210.1821,210.3704,210.0829,210.2812,61551.0
2023-06-02 12:55:00,212.19,212.44,211.97,212.04,46309.0,210.3109,210.5587,210.0928,210.1622,46309.0
2023-06-02 13:00:00,212.04,212.2,211.72,211.96,34609.0,210.1622,210.3208,209.8451,210.0829,34609.0
2023-06-02 13:05:00,211.97,212.33,211.96,212.15,57835.0,210.0928,210.4497,210.0829,210.2713,57835.0
2023-06-02 13:10:00,212.17,212.27,211.48,211.63,48277.0,210.2911,210.3902,209.6072,209.7559,48277.0
2023-06-02 13:15:00,211.62,211.64,211.24,211.45,55483.0,209.7459,209.7658,209.3693,209.5775,55483.0
2023-06-02 13:20:00,211.43,211.87,211.4,211.81,31017.0,209.5576,209.9937,209.5279,209.9343,31017.0
2023-06-02 13:25:00,211.82,212.06,211.8,211.86,35625.0,209.9442,210.1821,209.9244,209.9838,35625.0
2023-06-02 13:30:00,211.85,211.9,211.45,211.66,29213.0,209.9739,210.0235,209.5775,209.7856,29213.0
2023-06-02 13:35:00,211.7,211.96,211.5,211.93,37755.0,209.8252,210.0829,209.627,210.0532,37755.0
2023-06-02 13:40:00,211.93,211.98,211.64,211.75,27675.0,210.0532,210.1028,209.7658,209.8748,27675.0
2023-06-02 13:45:00,211.79,212.05,211.78,211.91,36798.0,209.9144,210.1721,209.9045,210.0334,36798.0
2023-06-02 13:50:00,211.91,212.15,211.88,211.94,27282.0,210.0334,210.2713,210.0036,210.0631,27282.0
2023-06-02 13:55:00,211.97,212.03,211.81,211.98,29559.0,210.0928,210.1523,209.9343,210.1028,29559.0
2023-06-02 14:00:00,211.98,212.17,211.98,212.11,38674.0,210.1028,210.2911,210.1028,210.2316,38674.0
2023-06-02 14:05:00,212.09,212.13,211.6,211.76,50357.0,210.2118,210.2514,209.7261,209.8847,50357.0
2023-06-02 14:10:00,211.79,211.79,211.34,211.43,39049.0,209.9144,209.9144,209.4684,209.5576,39049.0
2023-06-02 14:15:00,211.39,212.11,211.38,212.11,57414.0,209.518,210.2316,209.5081,210.2316,57414.0
2023-06-02 14:20:00,212.11,212.27,211.96,212.05,58002.0,210.2316,210.3902,210.0829,210.1721,58002.0
2023-06-02 14:25:00,212.1,212.17,211.8,211.84,30741.0,210.2217,210.2911,209.9244,209.964,30741.0
2023-06-02 14:30:00,211.84,212.06,211.75,211.92,56366.0,209.964,210.1821,209.8748,210.0433,56366.0
2023-06-02 14:35:00,211.89,212.33,211.84,212.27,58718.0,210.0136,210.4497,209.964,210.3902,58718.0
2023-06-02 14:40:00,212.31,212.67,212.24,212.67,62891.0,210.4298,210.7866,210.3605,210.7866,62891.0
2023-06-02 14:45:00,212.68,212.7,212.33,212.36,48104.0,210.7966,210.8164,210.4497,210.4794,48104.0
2023-06-02 14:50:00,212.35,212.57,212.23,212.48,37864.0,210.4695,210.6875,210.3505,210.5983,37864.0
2023-06-02 14:55:00,212.47,212.61,212.41,212.56,44146.0,210.5884,210.7272,210.529,210.6776,44146.0
2023-06-02 15:00:00,212.57,212.62,212.28,212.3,45770.0,210.6875,210.7371,210.4001,210.4199,45770.0
2023-06-02 15:05:00,212.33,212.34,211.74,211.82,58220.0,210.4497,210.4596,209.8649,209.9442,58220.0
2023-06-02 15:10:00,211.79,211.96,211.66,211.88,50335.0,209.9144,210.0829,209.7856,210.0036,50335.0
2023-06-02 15:15:00,211.88,212.2,211.87,212.15,68374.0,210.0036,210.3208,209.9937,210.2713,68374.0
2023-06-02 15:20:00,212.15,212.16,211.83,211.87,81925.0,210.2713,210.2812,209.9541,209.9937,81925.0
2023-06-02 15:25:00,211.87,212.06,211.66,211.68,65566.0,209.9937,210.1821,209.7856,209.8054,65566.0
2023-06-02 15:30:00,211.66,212.16,211.65,212.12,83086.0,209.7856,210.2812,209.7757,210.2415,83086.0
2023-06-02 15:35:00,212.12,212.59,212.12,212.51,101126.0,210.2415,210.7074,210.2415,210.6281,101126.0
2023-06-02 15:40:00,212.51,212.61,212.35,212.59,93178.0,210.6281,210.7272,210.4695,210.7074,93178.0
2023-06-02 15:45:00,212.6,212.77,212.38,212.49,141256.0,210.7173,210.8858,210.4992,210.6082,141256.0
2023-06-02 15:50:00,212.48,213.25,212.35,213.24,227606.0,210.5983,211.3615,210.4695,211.3516,227606.0
2023-06-02 15:55:00,213.24,213.28,212.72,212.93,491337.0,211.3516,211.3912,210.8362,211.0443,491337.0
2023-06-05 09:30:00,210.47,211.01,209.93,210.27,322991.0,208.6061,209.1413,208.0709,208.4079,322991.0
2023-06-05 09:35:00,210.37,210.57,209.77,209.9,115990.0,208.507,208.7052,207.9123,208.0412,115990.0
2023-06-05 09:40:00,209.84,210.77,209.71,210.4,142360.0,207.9817,208.9035,207.8529,208.5368,142360.0
2023-06-05 09:45:00,210.35,210.69,210.03,210.41,135650.0,208.4872,208.8242,208.17,208.5467,135650.0
2023-06-05 09:50:00,210.43,210.52,209.92,209.97,28371.0,208.5665,208.6557,208.061,208.1106,28371.0
2023-06-05 09:55:00,209.6,209.64,207.96,208.97,124311.0,207.7438,207.7835,206.1184,207.1194,124311.0
2023-06-05 10:00:00,209.0,210.06,209.0,209.87,71412.0,207.1492,208.1998,207.1492,208.0114,71412.0
2023-06-05 10:05:00,209.86,210.52,209.84,209.84,98170.0,208.0015,208.6557,207.9817,207.9817,98170.0
2023-06-05 10:10:00,209.84,210.12,209.0,209.22,70903.0,207.9817,208.2592,207.1492,207.3672,70903.0
2023-06-05 10:15:00,209.26,209.32,208.89,209.03,60916.0,207.4068,207.4663,207.0401,207.1789,60916.0
2023-06-05 10:20:00,209.07,209.09,208.34,208.34,54130.0,207.2185,207.2384,206.495,206.495,54130.0
2023-06-05 10:25:00,208.37,208.64,208.15,208.26,55625.0,206.5247,206.7923,206.3067,206.4157,55625.0
2023-06-05 10:30:00,208.26,208.46,207.83,207.94,72133.0,206.4157,206.6139,205.9895,206.0985,72133.0
2023-06-05 10:35:00,207.99,208.42,207.83,208.04,91677.0,206.1481,206.5743,205.9895,206.1977,91677.0
2023-06-05 10:40:00,208.06,208.57,207.87,207.89,48864.0,206.2175,206.723,206.0292,206.049,48864.0
2023-06-05 10:45:00,207.92,208.35,207.91,208.15,105658.0,206.0787,206.5049,206.0688,206.3067,105658.0
2023-06-05 10:50:00,208.15,208.3,207.62,207.79,79163.0,206.3067,206.4553,205.7814,205.9499,79163.0
2023-06-05 10:55:00,207.78,208.45,207.76,208.09,67159.0,205.94,206.604,205.9201,206.2472,67159.0
2023-06-05 11:00:00,208.1,208.16,207.15,207.17,96295.0,206.2571,206.3166,205.3155,205.3354,96295.0
2023-06-05 11:05:00,207.16,207.55,207.05,207.39,90748.0,205.3254,205.712,205.2164,205.5534,90748.0
2023-06-05 11:10:00,207.38,207.66,207.19,207.23,68972.0,205.5435,205.821,205.3552,205.3948,68972.0
2023-06-05 11:15:00,207.24,207.56,207.22,207.45,82940.0,205.4047,205.7219,205.3849,205.6129,82940.0
2023-06-05 11:20:00,207.46,207.57,207.19,207.43,55095.0,205.6228,205.7318,205.3552,205.5931,55095.0
2023-06-05 11:25:00,207.43,207.99,207.4,207.77,45432.0,205.5931,206.1481,205.5633,205.93,45432.0
2023-06-05 11:30:00,207.76,207.98,207.57,207.67,43223.0,205.9201,206.1382,205.7318,205.8309,43223.0
2023-06-05 11:35:00,207.68,207.75,207.46,207.72,64019.0,205.8408,205.9102,205.6228,205.8805,64019.0
2023-06-05 11:40:00,207.73,208.2,207.68,208.08,74685.0,205.8904,206.3562,205.8408,206.2373,74685.0
2023-06-05 11:45:00,208.08,209.03,208.04,209.01,179580.0,206.2373,207.1789,206.1977,207.1591,179580.0
2023-06-05 11:50:00,209.0,209.45,208.93,209.42,65432.0,207.1492,207.5952,207.0798,207.5654,65432.0
2023-06-05 11:55:00,209.47,209.56,209.2,209.28,46555.0,207.615,207.7042,207.3474,207.4267,46555.0
2023-06-05 12:00:00,209.28,209.46,209.02,209.04,66408.0,207.4267,207.6051,207.169,207.1888,66408.0
2023-06-05 12:05:00,209.06,210.06,209.05,210.06,101137.0,207.2086,208.1998,207.1987,208.1998,101137.0
2023-06-05 12:10:00,210.05,210.67,209.91,210.64,68944.0,208.1899,208.8044,208.0511,208.7746,68944.0
2023-06-05 12:15:00,210.65,210.75,210.38,210.38,46077.0,208.7845,208.8837,208.5169,208.5169,46077.0
2023-06-05 12:20:00,210.4,210.53,210.2,210.51,54273.0,208.5368,208.6656,208.3385,208.6458,54273.0
2023-06-05 12:25:00,210.56,210.79,210.47,210.71,35917.0,208.6953,208.9233,208.6061,208.844,35917.0
2023-06-05 12:30:00,210.75,211.45,210.72,211.15,96774.0,208.8837,209.5775,208.8539,209.2801,96774.0
2023-06-05 12:35:00,211.16,211.23,210.77,210.82,64932.0,209.29,209.3594,208.9035,208.953,64932.0
2023-06-05 12:40:00,210.83,210.97,210.76,210.94,33102.0,208.9629,209.1017,208.8936,209.072,33102.0
2023-06-05 12:45:00,210.93,211.46,210.92,211.28,65446.0,209.0621,209.5874,209.0521,209.409,65446.0
2023-06-05 12:50:00,211.31,211.5,211.28,211.31,42878.0,209.4387,209.627,209.409,209.4387,42878.0
2023-06-05 12:55:00,211.32,211.33,211.11,211.27,40246.0,209.4486,209.4585,209.2405,209.399,40246.0
2023-06-05 13:00:00,211.3,211.51,211.29,211.46,41643.0,209.4288,209.6369,209.4189,209.5874,41643.0
2023-06-05 13:05:00,211.48,212.0,211.45,211.69,48908.0,209.6072,210.1226,209.5775,209.8153,48908.0
2023-06-05 13:10:00,211.72,212.1,211.61,212.05,57252.0,209.8451,210.2217,209.736,210.1721,57252.0
2023-06-05 13:15:00,212.03,212.07,211.48,211.66,75128.0,210.1523,210.192,209.6072,209.7856,75128.0
2023-06-05 13:20:00,211.64,212.13,211.61,212.13,51348.0,209.7658,210.2514,209.736,210.2514,51348.0
2023-06-05 13:25:00,212.12,212.32,211.65,211.96,73790.0,210.2415,210.4397,209.7757,210.0829,73790.0
2023-06-05 13:30:00,211.99,212.03,211.48,211.63,60720.0,210.1127,210.1523,209.6072,209.7559,60720.0
2023-06-05 13:35:00,211.63,211.65,211.14,211.5,40511.0,209.7559,209.7757,209.2702,209.627,40511.0
2023-06-05 13:40:00,211.54,211.65,211.1,211.15,29592.0,209.6667,209.7757,209.2306,209.2801,29592.0
2023-06-05 13:45:00,211.19,211.27,210.93,211.04,32374.0,209.3198,209.399,209.0621,209.1711,32374.0
2023-06-05 13:50:00,211.09,211.36,211.01,211.23,37491.0,209.2206,209.4883,209.1413,209.3594,37491.0
2023-06-05 13:55:00,211.24,211.47,210.95,211.44,50200.0,209.3693,209.5973,209.0819,209.5675,50200.0
2023-06-05 14:00:00,211.46,211.91,211.45,211.81,64460.0,209.5874,210.0334,209.5775,209.9343,64460.0
2023-06-05 14:05:00,211.8,211.94,211.52,211.81,45150.0,209.9244,210.0631,209.6468,209.9343,45150.0
2023-06-05 14:10:00,211.78,211.85,211.16,211.16,33060.0,209.9045,209.9739,209.29,209.29,33060.0
2023-06-05 14:15:00,211.17,211.42,211.16,211.23,26762.0,209.2999,209.5477,209.29,209.3594,26762.0
2023-06-05 14:20:00,211.24,211.4,211.08,211.08,28230.0,209.3693,209.5279,209.2107,209.2107,28230.0
2023-06-05 14:25:00,211.13,211.14,210.91,211.08,45014.0,209.2603,209.2702,209.0422,209.2107,45014.0
2023-06-05 14:30:00,211.06,211.1,210.3,210.36,69607.0,209.1909,209.2306,208.4376,208.4971,69607.0
2023-06-05 14:35:00,210.4,211.04,210.4,210.72,42939.0,208.5368,209.1711,208.5368,208.8539,42939.0
2023-06-05 14:40:00,210.72,211.03,210.6,210.72,43702.0,208.8539,209.1612,208.735,208.8539,43702.0
2023-06-05 14:45:00,210.69,210.72,210.22,210.24,43449.0,208.8242,208.8539,208.3583,208.3782,43449.0
2023-06-05 14:50:00,210.23,210.51,210.03,210.41,70303.0,208.3683,208.6458,208.17,208.5467,70303.0
2023-06-05 14:55:00,210.43,210.82,210.35,210.76,75097.0,208.5665,208.953,208.4872,208.8936,75097.0
2023-06-05 15:00:00,210.75,210.95,210.41,210.55,70437.0,208.8837,209.0819,208.5467,208.6854,70437.0
2023-06-05 15:05:00,210.54,210.83,210.43,210.61,44795.0,208.6755,208.9629,208.5665,208.7449,44795.0
2023-06-05 15:10:00,210.61,211.27,210.6,211.16,58504.0,208.7449,209.399,208.735,209.29,58504.0
2023-06-05 15:15:00,211.16,211.18,210.75,210.79,56966.0,209.29,209.3098,208.8837,208.9233,56966.0
2023-06-05 15:20:00,210.77,211.01,210.66,210.79,45448.0,208.9035,209.1413,208.7944,208.9233,45448.0
2023-06-05 15:25:00,210.76,210.76,210.25,210.47,89433.0,208.8936,208.8936,208.3881,208.6061,89433.0
2023-06-05 15:30:00,210.44,210.63,210.08,210.19,82624.0,208.5764,208.7647,208.2196,208.3286,82624.0
2023-06-05 15:35:00,210.17,210.58,209.96,210.45,53243.0,208.3088,208.7152,208.1006,208.5863,53243.0
2023-06-05 15:40:00,210.44,210.85,210.41,210.6,66774.0,208.5764,208.9828,208.5467,208.735,66774.0
2023-06-05 15:45:00,210.6,210.72,210.39,210.7,73076.0,208.735,208.8539,208.5268,208.8341,73076.0
2023-06-05 15:50:00,210.72,210.77,210.04,210.09,175073.0,208.8539,208.9035,208.1799,208.2295,175073.0
2023-06-05 15:55:00,210.08,210.34,209.62,209.89,291743.0,208.2196,208.4773,207.7637,208.0313,291743.0
2023-06-06 09:30:00,208.55,209.3,208.41,208.93,241813.0,206.7031,207.4465,206.5644,207.0798,241813.0
2023-06-06 09:35:00,208.98,209.22,208.37,208.97,88579.0,207.1293,207.3672,206.5247,207.1194,88579.0
2023-06-06 09:40:00,208.91,209.67,208.7,209.65,113086.0,207.0599,207.8132,206.8518,207.7934,113086.0
2023-06-06 09:45:00,209.63,210.25,209.28,209.85,97631.0,207.7736,208.3881,207.4267,207.9916,97631.0
2023-06-06 09:50:00,209.82,209.86,209.23,209.59,63719.0,207.9619,208.0015,207.3771,207.7339,63719.0
2023-06-06 09:55:00,209.61,210.05,209.51,210.02,54691.0,207.7537,208.1899,207.6546,208.1601,54691.0
2023-06-06 10:00:00,210.03,210.47,209.67,209.76,116311.0,208.17,208.6061,207.8132,207.9024,116311.0
2023-06-06 10:05:00,209.78,209.92,209.41,209.75,57077.0,207.9222,208.061,207.5555,207.8925,57077.0
2023-06-06 10:10:00,209.8,209.97,209.47,209.5,69431.0,207.9421,208.1106,207.615,207.6447,69431.0
2023-06-06 10:15:00,209.53,210.64,209.52,210.51,89933.0,207.6745,208.7746,207.6645,208.6458,89933.0
2023-06-06 10:20:00,210.51,210.59,210.18,210.4,41153.0,208.6458,208.7251,208.3187,208.5368,41153.0
2023-06-06 10:25:00,210.42,210.81,210.35,210.41,45172.0,208.5566,208.9431,208.4872,208.5467,45172.0
2023-06-06 10:30:00,210.42,210.76,210.39,210.43,45243.0,208.5566,208.8936,208.5268,208.5665,45243.0
2023-06-06 10:35:00,210.41,210.5,210.14,210.17,37683.0,208.5467,208.6359,208.2791,208.3088,37683.0
2023-06-06 10:40:00,210.15,210.6,210.14,210.56,32590.0,208.289,208.735,208.2791,208.6953,32590.0
2023-06-06 10:45:00,210.57,210.82,210.33,210.73,57213.0,208.7052,208.953,208.4674,208.8638,57213.0
2023-06-06 10:50:00,210.71,210.86,210.49,210.7,58113.0,208.844,208.9927,208.626,208.8341,58113.0
2023-06-06 10:55:00,210.69,211.1,210.57,211.0,57803.0,208.8242,209.2306,208.7052,209.1314,57803.0
2023-06-06 11:00:00,211.03,211.29,210.9,211.15,35122.0,209.1612,209.4189,209.0323,209.2801,35122.0
2023-06-06 11:05:00,211.2,211.29,210.76,211.1,39458.0,209.3297,209.4189,208.8936,209.2306,39458.0
2023-06-06 11:10:00,211.09,211.16,210.9,210.9,32610.0,209.2206,209.29,209.0323,209.0323,32610.0
2023-06-06 11:15:00,210.93,211.17,210.82,210.84,31775.0,209.0621,209.2999,208.953,208.9729,31775.0
2023-06-06 11:20:00,210.83,210.83,209.74,209.85,56550.0,208.9629,208.9629,207.8826,207.9916,56550.0
2023-06-06 11:25:00,209.83,210.33,209.45,210.21,92556.0,207.9718,208.4674,207.5952,208.3484,92556.0
2023-06-06 11:30:00,210.23,210.47,209.93,210.12,84617.0,208.3683,208.6061,208.0709,208.2592,84617.0
2023-06-06 11:35:00,210.06,210.25,209.93,210.14,35257.0,208.1998,208.3881,208.0709,208.2791,35257.0
2023-06-06 11:40:00,210.11,210.2,209.87,209.93,32714.0,208.2493,208.3385,208.0114,208.0709,32714.0
2023-06-06 11:45:00,209.97,210.67,209.97,210.52,40339.0,208.1106,208.8044,208.1106,208.6557,40339.0
2023-06-06 11:50:00,210.51,211.2,210.5,211.05,71536.0,208.6458,209.3297,208.6359,209.181,71536.0
2023-06-06 11:55:00,211.06,211.43,211.02,211.38,39626.0,209.1909,209.5576,209.1513,209.5081,39626.0
2023-06-06 12:00:00,211.35,211.38,211.15,211.29,47556.0,209.4783,209.5081,209.2801,209.4189,47556.0
2023-06-06 12:05:00,211.33,211.38,211.04,211.38,36382.0,209.4585,209.5081,209.1711,209.5081,36382.0
2023-06-06 12:10:00,211.38,211.82,211.34,211.66,57425.0,209.5081,209.9442,209.4684,209.7856,57425.0
2023-06-06 12:15:00,211.63,211.85,211.38,211.7,30973.0,209.7559,209.9739,209.5081,209.8252,30973.0
2023-06-06 12:20:00,211.74,211.81,211.49,211.63,21502.0,209.8649,209.9343,209.6171,209.7559,21502.0
2023-06-06 12:25:00,211.65,211.92,211.65,211.8,21407.0,209.7757,210.0433,209.7757,209.9244,21407.0
2023-06-06 12:30:00,211.8,211.85,211.64,211.7,25178.0,209.9244,209.9739,209.7658,209.8252,25178.0
2023-06-06 12:35:00,211.78,211.83,211.32,211.55,31932.0,209.9045,209.9541,209.4486,209.6766,31932.0
2023-06-06 12:40:00,211.59,211.72,211.33,211.65,24501.0,209.7162,209.8451,209.4585,209.7757,24501.0
2023-06-06 12:45:00,211.66,212.0,211.6,211.95,49203.0,209.7856,210.1226,209.7261,210.073,49203.0
2023-06-06 12:50:00,211.96,212.14,211.9,212.04,34829.0,210.0829,210.2613,210.0235,210.1622,34829.0
2023-06-06 12:55:00,212.05,212.07,211.78,211.86,27682.0,210.1721,210.192,209.9045,209.9838,27682.0
2023-06-06 13:00:00,211.83,212.09,211.82,212.08,45416.0,209.9541,210.2118,209.9442,210.2019,45416.0
2023-06-06 13:05:00,212.06,212.24,211.99,212.12,35431.0,210.1821,210.3605,210.1127,210.2415,35431.0
2023-06-06 13:10:00,212.11,212.23,212.0,212.23,17488.0,210.2316,210.3505,210.1226,210.3505,17488.0
2023-06-06 13:15:00,212.23,212.25,212.05,212.1,18046.0,210.3505,210.3704,210.1721,210.2217,18046.0
2023-06-06 13:20:00,212.1,212.18,211.95,212.15,48418.0,210.2217,210.301,210.073,210.2713,48418.0
2023-06-06 13:25:00,212.15,212.31,211.99,212.22,29295.0,210.2713,210.4298,210.1127,210.3406,29295.0
2023-06-06 13:30:00,212.21,212.25,212.02,212.11,31779.0,210.3307,210.3704,210.1424,210.2316,31779.0
2023-06-06 13:35:00,212.16,212.44,212.13,212.28,22468.0,210.2812,210.5587,210.2514,210.4001,22468.0
2023-06-06 13:40:00,212.3,212.48,212.21,212.31,21044.0,210.4199,210.5983,210.3307,210.4298,21044.0
2023-06-06 13:45:00,212.33,212.5,212.22,212.28,17608.0,210.4497,210.6182,210.3406,210.4001,17608.0
2023-06-06 13:50:00,212.29,212.37,211.98,212.05,23657.0,210.41,210.4893,210.1028,210.1721,23657.0
2023-06-06 13:55:00,212.05,212.05,211.75,212.0,35565.0,210.1721,210.1721,209.8748,210.1226,35565.0
2023-06-06 14:00:00,212.03,212.12,211.92,211.99,27724.0,210.1523,210.2415,210.0433,210.1127,27724.0
2023-06-06 14:05:00,211.97,212.53,211.97,212.5,30455.0,210.0928,210.6479,210.0928,210.6182,30455.0
2023-06-06 14:10:00,212.51,212.64,212.46,212.59,24900.0,210.6281,210.7569,210.5785,210.7074,24900.0
2023-06-06 14:15:00,212.62,212.78,212.57,212.75,26123.0,210.7371,210.8957,210.6875,210.8659,26123.0
2023-06-06 14:20:00,212.74,212.86,212.44,212.83,54145.0,210.856,210.975,210.5587,210.9452,54145.0
2023-06-06 14:25:00,212.81,213.03,212.7,212.99,51991.0,210.9254,211.1435,210.8164,211.1038,51991.0
2023-06-06 14:30:00,212.98,213.23,212.97,213.02,58503.0,211.0939,211.3417,211.084,211.1335,58503.0
2023-06-06 14:35:00,213.02,213.06,212.83,213.04,47756.0,211.1335,211.1732,210.9452,211.1534,47756.0
2023-06-06 14:40:00,213.03,213.16,212.95,213.03,43413.0,211.1435,211.2723,211.0642,211.1435,43413.0
2023-06-06 14:45:00,213.03,213.05,212.75,212.93,34425.0,211.1435,211.1633,210.8659,211.0443,34425.0
2023-06-06 14:50:00,212.92,213.02,212.83,212.95,34572.0,211.0344,211.1335,210.9452,211.0642,34572.0
2023-06-06 14:55:00,212.95,213.14,212.76,212.85,38296.0,211.0642,211.2525,210.8759,210.9651,38296.0
2023-06-06 15:00:00,212.86,213.06,212.78,212.98,28158.0,210.975,211.1732,210.8957,211.0939,28158.0
2023-06-06 15:05:00,212.91,213.09,212.86,213.03,23085.0,211.0245,211.2029,210.975,211.1435,23085.0
2023-06-06 15:10:00,213.02,213.02,212.61,212.61,21875.0,211.1335,211.1335,210.7272,210.7272,21875.0
2023-06-06 15:15:00,212.62,212.76,212.56,212.63,22832.0,210.7371,210.8759,210.6776,210.747,22832.0
2023-06-06 15:20:00,212.65,212.75,212.52,212.64,22165.0,210.7668,210.8659,210.638,210.7569,22165.0
2023-06-06 15:25:00,212.62,212.9,212.39,212.85,38384.0,210.7371,211.0146,210.5091,210.9651,38384.0
2023-06-06 15:30:00,212.84,213.12,212.8,213.04,44590.0,210.9551,211.2327,210.9155,211.1534,44590.0
2023-06-06 15:35:00,213.03,213.14,212.88,213.06,68866.0,211.1435,211.2525,210.9948,211.1732,68866.0
2023-06-06 15:40:00,213.07,213.4,212.96,213.34,63101.0,211.1831,211.5102,211.0741,211.4507,63101.0
2023-06-06 15:45:00,213.32,213.35,212.9,213.05,82075.0,211.4309,211.4606,211.0146,211.1633,82075.0
2023-06-06 15:50:00,213.08,213.34,212.92,213.03,117688.0,211.193,211.4507,211.0344,211.1435,117688.0
2023-06-06 15:55:00,213.02,213.1,212.79,212.91,189572.0,211.1335,211.2128,210.9056,211.0245,189572.0
2023-06-07 09:30:00,214.88,216.5,213.84,216.38,400441.0,212.9771,214.5827,211.9463,214.4638,400441.0
2023-06-07 09:35:00,216.46,216.66,215.37,215.94,147647.0,214.5431,214.7413,213.4627,214.0277,147647.0
2023-06-07 09:40:00,215.94,216.06,214.91,215.73,133749.0,214.0277,214.1466,213.0068,213.8196,133749.0
2023-06-07 09:45:00,215.73,216.06,214.32,214.5,123972.0,213.8196,214.1466,212.422,212.6004,123972.0
2023-06-07 09:50:00,214.47,214.74,213.55,213.7,68675.0,212.5707,212.8383,211.6589,211.8075,68675.0
2023-06-07 09:55:00,213.68,214.05,213.5,213.87,51992.0,211.7877,212.1544,211.6093,211.976,51992.0
2023-06-07 10:00:00,213.91,214.33,213.12,213.36,71301.0,212.0157,212.4319,211.2327,211.4705,71301.0
2023-06-07 10:05:00,213.35,213.61,213.19,213.26,44317.0,211.4606,211.7183,211.302,211.3714,44317.0
2023-06-07 10:10:00,213.23,213.44,213.02,213.34,77882.0,211.3417,211.5498,211.1335,211.4507,77882.0
2023-06-07 10:15:00,213.34,213.35,212.33,212.62,65905.0,211.4507,211.4606,210.4497,210.7371,65905.0
2023-06-07 10:20:00,212.6,213.02,212.38,212.7,43097.0,210.7173,211.1335,210.4992,210.8164,43097.0
2023-06-07 10:25:00,212.65,212.75,212.1,212.19,60402.0,210.7668,210.8659,210.2217,210.3109,60402.0
2023-06-07 10:30:00,212.15,212.38,211.92,212.04,53744.0,210.2713,210.4992,210.0433,210.1622,53744.0
2023-06-07 10:35:00,211.98,211.98,211.25,211.62,79297.0,210.1028,210.1028,209.3792,209.7459,79297.0
2023-06-07 10:40:00,211.58,211.6,210.82,210.89,71557.0,209.7063,209.7261,208.953,209.0224,71557.0
2023-06-07 10:45:00,210.89,211.04,210.66,210.72,39372.0,209.0224,209.1711,208.7944,208.8539,39372.0
2023-06-07 10:50:00,210.76,211.31,210.3,210.47,61895.0,208.8936,209.4387,208.4376,208.6061,61895.0
2023-06-07 10:55:00,210.5,210.67,210.15,210.56,67651.0,208.6359,208.8044,208.289,208.6953,67651.0
2023-06-07 11:00:00,210.58,211.3,210.47,211.2,56784.0,208.7152,209.4288,208.6061,209.3297,56784.0
2023-06-07 11:05:00,211.18,211.58,211.06,211.53,37572.0,209.3098,209.7063,209.1909,209.6567,37572.0
2023-06-07 11:10:00,211.53,211.56,210.83,210.84,26107.0,209.6567,209.6865,208.9629,208.9729,26107.0
2023-06-07 11:15:00,210.82,210.92,210.47,210.92,28641.0,208.953,209.0521,208.6061,209.0521,28641.0
2023-06-07 11:20:00,210.94,211.22,210.83,211.02,30466.0,209.072,209.3495,208.9629,209.1513,30466.0
2023-06-07 11:25:00,211.0,211.32,210.94,211.15,23196.0,209.1314,209.4486,209.072,209.2801,23196.0
2023-06-07 11:30:00,211.15,211.26,210.98,211.03,38253.0,209.2801,209.3891,209.1116,209.1612,38253.0
2023-06-07 11:35:00,211.02,211.1,210.9,211.02,35543.0,209.1513,209.2306,209.0323,209.1513,35543.0
2023-06-07 11:40:00,210.98,211.14,210.54,210.65,39249.0,209.1116,209.2702,208.6755,208.7845,39249.0
2023-06-07 11:45:00,210.68,210.76,210.47,210.55,31958.0,208.8143,208.8936,208.6061,208.6854,31958.0
2023-06-07 11:50:00,210.51,210.51,209.87,210.09,48660.0,208.6458,208.6458,208.0114,208.2295,48660.0
2023-06-07 11:55:00,210.07,210.08,209.81,209.84,45397.0,208.2097,208.2196,207.952,207.9817,45397.0
2023-06-07 12:00:00,209.84,210.01,209.74,209.96,40996.0,207.9817,208.1502,207.8826,208.1006,40996.0
2023-06-07 12:05:00,209.97,210.01,209.66,209.95,25209.0,208.1106,208.1502,207.8033,208.0907,25209.0
2023-06-07 12:10:00,209.94,210.01,209.48,209.57,29896.0,208.0808,208.1502,207.6249,207.7141,29896.0
2023-06-07 12:15:00,209.55,209.61,209.23,209.26,49785.0,207.6943,207.7537,207.3771,207.4068,49785.0
2023-06-07 12:20:00,209.28,209.28,208.31,208.37,132858.0,207.4267,207.4267,206.4653,206.5247,132858.0
2023-06-07 12:25:00,208.34,208.41,207.98,208.18,83342.0,206.495,206.5644,206.1382,206.3364,83342.0
2023-06-07 12:30:00,208.18,208.21,207.71,207.93,98407.0,206.3364,206.3661,205.8706,206.0886,98407.0
2023-06-07 12:35:00,207.92,208.12,207.15,207.24,108750.0,206.0787,206.2769,205.3155,205.4047,108750.0
2023-06-07 12:40:00,207.25,207.49,206.92,207.08,72725.0,205.4146,205.6525,205.0876,205.2462,72725.0
2023-06-07 12:45:00,207.04,207.35,206.91,207.3,49845.0,205.2065,205.5138,205.0777,205.4642,49845.0
2023-06-07 12:50:00,207.31,207.37,206.72,206.73,50663.0,205.4741,205.5336,204.8893,204.8993,50663.0
2023-06-07 12:55:00,206.74,206.77,205.85,205.87,139643.0,204.9092,204.9389,204.027,204.0469,139643.0
2023-06-07 13:00:00,205.86,206.1,205.51,205.54,103900.0,204.037,204.2748,203.6901,203.7198,103900.0
2023-06-07 13:05:00,205.53,205.9,205.3,205.8,103653.0,203.7099,204.0766,203.4819,203.9775,103653.0
2023-06-07 13:10:00,205.76,205.8,204.78,204.95,193768.0,203.9378,203.9775,202.9665,203.135,193768.0
2023-06-07 13:15:00,204.95,205.59,204.83,205.55,71067.0,203.135,203.7693,203.0161,203.7297,71067.0
2023-06-07 13:20:00,205.59,205.8,205.17,205.7,71724.0,203.7693,203.9775,203.3531,203.8784,71724.0
2023-06-07 13:25:00,205.66,206.13,205.58,205.93,51881.0,203.8387,204.3046,203.7594,204.1063,51881.0
2023-06-07 13:30:00,205.93,206.33,205.87,206.13,65825.0,204.1063,204.5028,204.0469,204.3046,65825.0
2023-06-07 13:35:00,206.13,206.46,206.05,206.42,49664.0,204.3046,204.6316,204.2253,204.592,49664.0
2023-06-07 13:40:00,206.45,206.46,205.62,205.84,83777.0,204.6217,204.6316,203.7991,204.0171,83777.0
2023-06-07 13:45:00,205.81,205.9,205.59,205.85,74789.0,203.9874,204.0766,203.7693,204.027,74789.0
2023-06-07 13:50:00,205.86,206.0,205.78,205.94,43304.0,204.037,204.1757,203.9577,204.1162,43304.0
2023-06-07 13:55:00,205.96,206.27,205.84,206.24,44734.0,204.1361,204.4433,204.0171,204.4136,44734.0
2023-06-07 14:00:00,206.25,206.3,205.89,205.96,51506.0,204.4235,204.4731,204.0667,204.1361,51506.0
2023-06-07 14:05:00,205.96,206.06,205.85,205.91,52151.0,204.1361,204.2352,204.027,204.0865,52151.0
2023-06-07 14:10:00,205.91,206.37,205.9,206.37,57475.0,204.0865,204.5424,204.0766,204.5424,57475.0
2023-06-07 14:15:00,206.36,206.85,206.35,206.84,50076.0,204.5325,205.0182,204.5226,205.0083,50076.0
2023-06-07 14:20:00,206.84,207.1,206.72,207.04,44994.0,205.0083,205.266,204.8893,205.2065,44994.0
2023-06-07 14:25:00,207.08,207.1,206.68,206.9,31375.0,205.2462,205.266,204.8497,205.0677,31375.0
2023-06-07 14:30:00,206.88,206.92,206.58,206.68,27183.0,205.0479,205.0876,204.7506,204.8497,27183.0
2023-06-07 14:35:00,206.68,206.83,206.55,206.68,31219.0,204.8497,204.9984,204.7208,204.8497,31219.0
2023-06-07 14:40:00,206.67,206.67,206.29,206.44,36747.0,204.8398,204.8398,204.4631,204.6118,36747.0
2023-06-07 14:45:00,206.42,206.82,206.31,206.7,40589.0,204.592,204.9885,204.483,204.8695,40589.0
2023-06-07 14:50:00,206.69,206.91,206.59,206.74,32473.0,204.8596,205.0777,204.7605,204.9092,32473.0
2023-06-07 14:55:00,206.75,206.95,206.57,206.95,30761.0,204.9191,205.1173,204.7407,205.1173,30761.0
2023-06-07 15:00:00,206.91,207.15,206.78,207.01,39578.0,205.0777,205.3155,204.9488,205.1768,39578.0
2023-06-07 15:05:00,207.01,207.19,206.93,206.99,22957.0,205.1768,205.3552,205.0975,205.157,22957.0
2023-06-07 15:10:00,206.98,207.12,206.84,207.09,48060.0,205.147,205.2858,205.0083,205.2561,48060.0
2023-06-07 15:15:00,207.1,207.22,206.63,206.72,61085.0,205.266,205.3849,204.8001,204.8893,61085.0
2023-06-07 15:20:00,206.73,206.97,206.4,206.47,43260.0,204.8993,205.1371,204.5722,204.6416,43260.0
2023-06-07 15:25:00,206.49,206.54,206.16,206.39,78206.0,204.6614,204.7109,204.3343,204.5623,78206.0
2023-06-07 15:30:00,206.4,206.51,206.05,206.12,65104.0,204.5722,204.6812,204.2253,204.2947,65104.0
2023-06-07 15:35:00,206.12,206.16,205.26,205.29,147044.0,204.2947,204.3343,203.4423,203.472,147044.0
2023-06-07 15:40:00,205.32,205.43,205.05,205.29,163725.0,203.5017,203.6108,203.2341,203.472,163725.0
2023-06-07 15:45:00,205.34,205.52,205.04,205.43,112221.0,203.5216,203.7,203.2242,203.6108,112221.0
2023-06-07 15:50:00,205.44,206.12,205.44,205.73,211500.0,203.6207,204.2947,203.6207,203.9081,211500.0
2023-06-07 15:55:00,205.7,205.88,205.47,205.79,295490.0,203.8784,204.0568,203.6504,203.9676,295490.0
2023-06-08 09:30:00,205.38,206.06,204.85,205.31,148801.0,203.5612,204.2352,203.0359,203.4918,148801.0
2023-06-08 09:35:00,205.25,206.33,205.0,206.14,66044.0,203.4324,204.5028,203.1846,204.3145,66044.0
2023-06-08 09:40:00,206.14,206.58,205.8,205.81,139953.0,204.3145,204.7506,203.9775,203.9874,139953.0
2023-06-08 09:45:00,205.85,206.18,205.57,206.11,52004.0,204.027,204.3541,203.7495,204.2847,52004.0
2023-06-08 09:50:00,206.11,206.78,205.58,205.83,60271.0,204.2847,204.9488,203.7594,204.0072,60271.0
2023-06-08 09:55:00,205.84,206.49,205.62,205.74,90196.0,204.0171,204.6614,203.7991,203.918,90196.0
2023-06-08 10:00:00,205.79,206.16,205.68,206.06,73957.0,203.9676,204.3343,203.8586,204.2352,73957.0
2023-06-08 10:05:00,206.02,206.72,206.0,206.59,86598.0,204.1955,204.8893,204.1757,204.7605,86598.0
2023-06-08 10:10:00,206.62,207.16,206.62,207.05,53746.0,204.7902,205.3254,204.7902,205.2164,53746.0
2023-06-08 10:15:00,207.07,207.32,206.41,206.67,77054.0,205.2362,205.484,204.5821,204.8398,77054.0
2023-06-08 10:20:00,206.73,206.77,206.28,206.33,59036.0,204.8993,204.9389,204.4532,204.5028,59036.0
2023-06-08 10:25:00,206.3,206.76,206.05,206.74,46316.0,204.4731,204.929,204.2253,204.9092,46316.0
2023-06-08 10:30:00,206.76,207.04,206.7,206.88,37509.0,204.929,205.2065,204.8695,205.0479,37509.0
2023-06-08 10:35:00,206.92,207.04,206.67,206.73,58246.0,205.0876,205.2065,204.8398,204.8993,58246.0
2023-06-08 10:40:00,206.74,207.52,206.7,207.51,55304.0,204.9092,205.6823,204.8695,205.6723,55304.0
2023-06-08 10:45:00,207.52,207.65,207.25,207.58,71604.0,205.6823,205.8111,205.4146,205.7417,71604.0
2023-06-08 10:50:00,207.58,207.76,207.44,207.73,35007.0,205.7417,205.9201,205.603,205.8904,35007.0
2023-06-08 10:55:00,207.72,208.35,207.7,208.19,41034.0,205.8805,206.5049,205.8607,206.3463,41034.0
2023-06-08 11:00:00,208.2,209.05,208.2,208.95,58367.0,206.3562,207.1987,206.3562,207.0996,58367.0
2023-06-08 11:05:00,208.94,209.02,208.69,208.92,47826.0,207.0897,207.169,206.8419,207.0699,47826.0
2023-06-08 11:10:00,208.95,209.1,208.47,208.6,42638.0,207.0996,207.2483,206.6238,206.7527,42638.0
2023-06-08 11:15:00,208.6,208.94,208.6,208.78,22146.0,206.7527,207.0897,206.7527,206.9311,22146.0
2023-06-08 11:20:00,208.74,209.28,208.71,209.24,74478.0,206.8915,207.4267,206.8617,207.387,74478.0
2023-06-08 11:25:00,209.27,209.29,208.87,209.2,34884.0,207.4168,207.4366,207.0203,207.3474,34884.0
2023-06-08 11:30:00,209.16,209.38,208.97,209.35,36278.0,207.3077,207.5258,207.1194,207.4961,36278.0
2023-06-08 11:35:00,209.38,209.5,209.21,209.38,26260.0,207.5258,207.6447,207.3573,207.5258,26260.0
2023-06-08 11:40:00,209.39,209.95,209.32,209.94,63764.0,207.5357,208.0907,207.4663,208.0808,63764.0
2023-06-08 11:45:00,209.95,209.95,209.6,209.6,59055.0,208.0907,208.0907,207.7438,207.7438,59055.0
2023-06-08 11:50:00,209.61,210.13,209.53,210.11,60831.0,207.7537,208.2691,207.6745,208.2493,60831.0
2023-06-08 11:55:00,210.11,210.21,209.79,209.96,33279.0,208.2493,208.3484,207.9322,208.1006,33279.0
2023-06-08 12:00:00,209.98,210.0,209.38,209.74,30063.0,208.1205,208.1403,207.5258,207.8826,30063.0
2023-06-08 12:05:00,209.74,209.77,209.56,209.71,18362.0,207.8826,207.9123,207.7042,207.8529,18362.0
2023-06-08 12:10:00,209.68,209.92,209.51,209.51,24307.0,207.8231,208.061,207.6546,207.6546,24307.0
2023-06-08 12:15:00,209.51,209.75,209.47,209.7,18849.0,207.6546,207.8925,207.615,207.843,18849.0
2023-06-08 12:20:00,209.72,210.0,209.7,209.83,16184.0,207.8628,208.1403,207.843,207.9718,16184.0
2023-06-08 12:25:00,209.82,210.15,209.8,210.08,22321.0,207.9619,208.289,207.9421,208.2196,22321.0
2023-06-08 12:30:00,210.07,210.07,209.53,209.56,32735.0,208.2097,208.2097,207.6745,207.7042,32735.0
2023-06-08 12:35:00,209.55,209.76,209.41,209.76,28222.0,207.6943,207.9024,207.5555,207.9024,28222.0
2023-06-08 12:40:00,209.76,210.05,209.74,210.04,27135.0,207.9024,208.1899,207.8826,208.1799,27135.0
2023-06-08 12:45:00,210.02,210.12,209.66,209.69,43020.0,208.1601,208.2592,207.8033,207.833,43020.0
2023-06-08 12:50:00,209.65,209.88,209.65,209.75,20872.0,207.7934,208.0214,207.7934,207.8925,20872.0
2023-06-08 12:55:00,209.78,210.24,209.77,210.24,29480.0,207.9222,208.3782,207.9123,208.3782,29480.0
2023-06-08 13:00:00,210.22,210.38,210.02,210.02,37469.0,208.3583,208.5169,208.1601,208.1601,37469.0
2023-06-08 13:05:00,210.01,210.19,209.86,210.19,15528.0,208.1502,208.3286,208.0015,208.3286,15528.0
2023-06-08 13:10:00,210.17,210.3,210.06,210.29,22500.0,208.3088,208.4376,208.1998,208.4277,22500.0
2023-06-08 13:15:00,210.3,210.34,209.94,210.16,33934.0,208.4376,208.4773,208.0808,208.2989,33934.0
2023-06-08 13:20:00,210.13,210.14,209.54,209.66,30586.0,208.2691,208.2791,207.6844,207.8033,30586.0
2023-06-08 13:25:00,209.69,209.77,209.53,209.55,15783.0,207.833,207.9123,207.6745,207.6943,15783.0
2023-06-08 13:30:00,209.58,209.63,209.28,209.42,53692.0,207.724,207.7736,207.4267,207.5654,53692.0
2023-06-08 13:35:00,209.44,209.6,209.28,209.3,23221.0,207.5853,207.7438,207.4267,207.4465,23221.0
2023-06-08 13:40:00,209.27,209.29,209.1,209.13,28610.0,207.4168,207.4366,207.2483,207.278,28610.0
2023-06-08 13:45:00,209.16,209.18,208.8,208.98,25986.0,207.3077,207.3276,206.9509,207.1293,25986.0
2023-06-08 13:50:00,209.01,209.36,208.98,209.3,19264.0,207.1591,207.506,207.1293,207.4465,19264.0
2023-06-08 13:55:00,209.29,209.33,208.97,209.02,18869.0,207.4366,207.4762,207.1194,207.169,18869.0
2023-06-08 14:00:00,209.03,209.14,208.96,209.04,23642.0,207.1789,207.2879,207.1095,207.1888,23642.0
2023-06-08 14:05:00,209.05,209.22,208.92,209.12,13002.0,207.1987,207.3672,207.0699,207.2681,13002.0
2023-06-08 14:10:00,209.14,209.2,208.98,209.16,13823.0,207.2879,207.3474,207.1293,207.3077,13823.0
2023-06-08 14:15:00,209.14,209.35,209.13,209.32,42298.0,207.2879,207.4961,207.278,207.4663,42298.0
2023-06-08 14:20:00,209.33,209.49,209.19,209.22,25905.0,207.4762,207.6348,207.3375,207.3672,25905.0
2023-06-08 14:25:00,209.24,209.5,209.18,209.4,52152.0,207.387,207.6447,207.3276,207.5456,52152.0
2023-06-08 14:30:00,209.41,209.5,209.24,209.27,22772.0,207.5555,207.6447,207.387,207.4168,22772.0
2023-06-08 14:35:00,209.28,209.48,209.21,209.42,17600.0,207.4267,207.6249,207.3573,207.5654,17600.0
2023-06-08 14:40:00,209.42,209.51,209.33,209.5,23178.0,207.5654,207.6546,207.4762,207.6447,23178.0
2023-06-08 14:45:00,209.5,209.51,209.38,209.41,26552.0,207.6447,207.6546,207.5258,207.5555,26552.0
2023-06-08 14:50:00,209.41,209.48,209.34,209.42,18827.0,207.5555,207.6249,207.4861,207.5654,18827.0
2023-06-08 14:55:00,209.43,209.53,209.39,209.5,21958.0,207.5753,207.6745,207.5357,207.6447,21958.0
2023-06-08 15:00:00,209.5,209.63,209.42,209.61,49651.0,207.6447,207.7736,207.5654,207.7537,49651.0
2023-06-08 15:05:00,209.63,209.89,209.57,209.86,34087.0,207.7736,208.0313,207.7141,208.0015,34087.0
2023-06-08 15:10:00,209.84,209.99,209.79,209.81,23308.0,207.9817,208.1304,207.9322,207.952,23308.0
2023-06-08 15:15:00,209.78,209.93,209.72,209.91,25734.0,207.9222,208.0709,207.8628,208.0511,25734.0
2023-06-08 15:20:00,209.91,209.97,209.74,209.79,30830.0,208.0511,208.1106,207.8826,207.9322,30830.0
2023-06-08 15:25:00,209.76,209.76,209.53,209.66,26566.0,207.9024,207.9024,207.6745,207.8033,26566.0
2023-06-08 15:30:00,209.63,209.75,209.44,209.72,34611.0,207.7736,207.8925,207.5853,207.8628,34611.0
2023-06-08 15:35:00,209.7,209.79,209.63,209.7,26022.0,207.843,207.9322,207.7736,207.843,26022.0
2023-06-08 15:40:00,209.7,209.72,209.49,209.64,46552.0,207.843,207.8628,207.6348,207.7835,46552.0
2023-06-08 15:45:00,209.64,209.76,209.43,209.68,53125.0,207.7835,207.9024,207.5753,207.8231,53125.0
2023-06-08 15:50:00,209.69,209.79,209.31,209.51,95855.0,207.833,207.9322,207.4564,207.6546,95855.0
2023-06-08 15:55:00,209.52,209.64,209.43,209.51,169144.0,207.6645,207.7835,207.5753,207.6546,169144.0
2023-06-09 09:30:00,210.69,215.38,210.69,215.09,360192.0,208.8242,213.4727,208.8242,213.1852,360192.0
2023-06-09 09:35:00,215.09,216.13,214.64,216.08,189053.0,213.1852,214.216,212.7392,214.1665,189053.0
2023-06-09 09:40:00,216.14,217.48,216.14,217.29,429136.0,214.2259,215.5541,214.2259,215.3657,429136.0
2023-06-09 09:45:00,217.35,218.37,217.33,217.84,250870.0,215.4252,216.4362,215.4054,215.9109,250870.0
2023-06-09 09:50:00,217.83,218.66,217.14,217.23,177237.0,215.901,216.7236,215.2171,215.3063,177237.0
2023-06-09 09:55:00,217.18,217.49,216.63,217.25,112607.0,215.2567,215.564,214.7116,215.3261,112607.0
2023-06-09 10:00:00,217.25,217.63,217.22,217.47,115375.0,215.3261,215.7027,215.2964,215.5441,115375.0
2023-06-09 10:05:00,217.47,217.96,217.0,217.07,119352.0,215.5441,216.0298,215.0783,215.1477,119352.0
2023-06-09 10:10:00,217.07,217.26,216.69,216.91,67199.0,215.1477,215.336,214.771,214.9891,67199.0
2023-06-09 10:15:00,216.96,217.32,216.73,217.1,45290.0,215.0387,215.3955,214.8107,215.1774,45290.0
2023-06-09 10:20:00,217.12,217.25,216.6,216.85,58239.0,215.1972,215.3261,214.6818,214.9296,58239.0
2023-06-09 10:25:00,216.85,217.28,216.75,217.27,44451.0,214.9296,215.3558,214.8305,215.3459,44451.0
2023-06-09 10:30:00,217.27,217.72,217.04,217.1,76605.0,215.3459,215.7919,215.1179,215.1774,76605.0
2023-06-09 10:35:00,217.07,217.11,216.4,216.61,64068.0,215.1477,215.1873,214.4836,214.6918,64068.0
2023-06-09 10:40:00,216.54,216.54,215.76,215.99,97120.0,214.6224,214.6224,213.8493,214.0772,97120.0
2023-06-09 10:45:00,215.96,216.47,215.78,215.9,80540.0,214.0475,214.553,213.8691,213.988,80540.0
2023-06-09 10:50:00,215.87,215.87,215.31,215.47,58169.0,213.9583,213.9583,213.4033,213.5619,58169.0
2023-06-09 10:55:00,215.43,215.56,215.06,215.27,63365.0,213.5222,213.6511,213.1555,213.3636,63365.0
2023-06-09 11:00:00,215.26,215.57,215.23,215.33,49300.0,213.3537,213.661,213.324,213.4231,49300.0
2023-06-09 11:05:00,215.36,216.11,215.35,216.09,67380.0,213.4528,214.1962,213.4429,214.1764,67380.0
2023-06-09 11:10:00,216.07,216.56,216.04,216.53,35837.0,214.1565,214.6422,214.1268,214.6125,35837.0
2023-06-09 11:15:00,216.54,216.55,216.12,216.19,33267.0,214.6224,214.6323,214.2061,214.2755,33267.0
2023-06-09 11:20:00,216.18,216.47,216.0,216.45,33743.0,214.2656,214.553,214.0872,214.5332,33743.0
2023-06-09 11:25:00,216.42,216.44,215.33,215.39,34719.0,214.5034,214.5233,213.4231,213.4826,34719.0
2023-06-09 11:30:00,215.36,215.38,215.1,215.32,36332.0,213.4528,213.4727,213.1951,213.4132,36332.0
2023-06-09 11:35:00,215.34,215.55,215.11,215.14,39878.0,213.433,213.6411,213.205,213.2348,39878.0
2023-06-09 11:40:00,215.15,215.29,214.83,214.88,35367.0,213.2447,213.3834,212.9275,212.9771,35367.0
2023-06-09 11:45:00,214.87,214.93,214.31,214.31,35611.0,212.9672,213.0266,212.4121,212.4121,35611.0
2023-06-09 11:50:00,214.3,214.63,214.24,214.63,27438.0,212.4022,212.7293,212.3427,212.7293,27438.0
2023-06-09 11:55:00,214.63,214.73,213.88,213.92,54725.0,212.7293,212.8284,211.9859,212.0256,54725.0
2023-06-09 12:00:00,213.94,214.21,213.55,214.11,39582.0,212.0454,212.313,211.6589,212.2139,39582.0
2023-06-09 12:05:00,214.13,214.23,213.77,213.88,33057.0,212.2337,212.3328,211.8769,211.9859,33057.0
2023-06-09 12:10:00,213.81,214.07,213.7,214.02,39672.0,211.9166,212.1743,211.8075,212.1247,39672.0
2023-06-09 12:15:00,214.02,214.06,213.72,213.97,42291.0,212.1247,212.1643,211.8274,212.0751,42291.0
2023-06-09 12:20:00,214.01,214.18,213.68,213.8,37850.0,212.1148,212.2833,211.7877,211.9066,37850.0
2023-06-09 12:25:00,213.91,213.91,213.17,213.53,40354.0,212.0157,212.0157,211.2822,211.639,40354.0
2023-06-09 12:30:00,213.52,213.74,213.49,213.54,14379.0,211.6291,211.8472,211.5994,211.6489,14379.0
2023-06-09 12:35:00,213.59,213.61,213.25,213.43,19853.0,211.6985,211.7183,211.3615,211.5399,19853.0
2023-06-09 12:40:00,213.46,213.79,213.21,213.72,28999.0,211.5697,211.8967,211.3219,211.8274,28999.0
2023-06-09 12:45:00,213.7,213.73,213.19,213.28,30292.0,211.8075,211.8373,211.302,211.3912,30292.0
2023-06-09 12:50:00,213.31,213.52,213.1,213.52,26542.0,211.421,211.6291,211.2128,211.6291,26542.0
2023-06-09 12:55:00,213.49,213.85,213.41,213.75,31168.0,211.5994,211.9562,211.5201,211.8571,31168.0
2023-06-09 13:00:00,213.78,213.95,213.65,213.92,20059.0,211.8868,212.0553,211.758,212.0256,20059.0
2023-06-09 13:05:00,213.94,213.97,213.69,213.95,24572.0,212.0454,212.0751,211.7976,212.0553,24572.0
2023-06-09 13:10:00,213.97,214.02,213.6,213.77,20899.0,212.0751,212.1247,211.7084,211.8769,20899.0
2023-06-09 13:15:00,213.75,213.94,213.66,213.72,25476.0,211.8571,212.0454,211.7679,211.8274,25476.0
2023-06-09 13:20:00,213.69,214.24,213.62,214.2,28352.0,211.7976,212.3427,211.7282,212.3031,28352.0
2023-06-09 13:25:00,214.21,214.39,214.11,214.21,24000.0,212.313,212.4914,212.2139,212.313,24000.0
2023-06-09 13:30:00,214.24,214.35,214.12,214.17,27697.0,212.3427,212.4518,212.2238,212.2734,27697.0
2023-06-09 13:35:00,214.15,214.59,214.15,214.58,19716.0,212.2535,212.6896,212.2535,212.6797,19716.0
2023-06-09 13:40:00,214.62,214.79,214.5,214.61,27207.0,212.7194,212.8879,212.6004,212.7095,27207.0
2023-06-09 13:45:00,214.61,214.77,214.35,214.44,23236.0,212.7095,212.8681,212.4518,212.541,23236.0
2023-06-09 13:50:00,214.4,214.8,214.36,214.74,22210.0,212.5013,212.8978,212.4617,212.8383,22210.0
2023-06-09 13:55:00,214.77,214.97,214.71,214.92,43458.0,212.8681,213.0663,212.8086,213.0167,43458.0
2023-06-09 14:00:00,214.92,214.97,214.77,214.92,16327.0,213.0167,213.0663,212.8681,213.0167,16327.0
2023-06-09 14:05:00,214.94,214.95,214.78,214.89,23040.0,213.0365,213.0465,212.878,212.987,23040.0
2023-06-09 14:10:00,214.89,214.98,214.87,214.9,20573.0,212.987,213.0762,212.9672,212.9969,20573.0
2023-06-09 14:15:00,214.93,214.93,214.67,214.86,24035.0,213.0266,213.0266,212.7689,212.9573,24035.0
2023-06-09 14:20:00,214.87,215.2,214.82,215.12,37177.0,212.9672,213.2942,212.9176,213.215,37177.0
2023-06-09 14:25:00,215.09,215.09,214.68,214.81,19456.0,213.1852,213.1852,212.7788,212.9077,19456.0
2023-06-09 14:30:00,214.83,214.83,214.61,214.8,21088.0,212.9275,212.9275,212.7095,212.8978,21088.0
2023-06-09 14:35:00,214.75,214.75,214.51,214.56,25198.0,212.8482,212.8482,212.6104,212.6599,25198.0
2023-06-09 14:40:00,214.56,214.8,214.55,214.8,13338.0,212.6599,212.8978,212.65,212.8978,13338.0
2023-06-09 14:45:00,214.77,214.91,214.67,214.71,12253.0,212.8681,213.0068,212.7689,212.8086,12253.0
2023-06-09 14:50:00,214.73,214.81,214.6,214.6,18899.0,212.8284,212.9077,212.6996,212.6996,18899.0
2023-06-09 14:55:00,214.62,214.97,214.62,214.96,12743.0,212.7194,213.0663,212.7194,213.0564,12743.0
2023-06-09 15:00:00,214.96,215.02,214.77,214.91,23718.0,213.0564,213.1158,212.8681,213.0068,23718.0
2023-06-09 15:05:00,214.86,214.87,214.6,214.66,20174.0,212.9573,212.9672,212.6996,212.759,20174.0
2023-06-09 15:10:00,214.61,214.79,214.61,214.75,28691.0,212.7095,212.8879,212.7095,212.8482,28691.0
2023-06-09 15:15:00,214.78,214.85,214.57,214.75,33893.0,212.878,212.9473,212.6698,212.8482,33893.0
2023-06-09 15:20:00,214.78,215.12,214.76,215.04,39075.0,212.878,213.215,212.8581,213.1357,39075.0
2023-06-09 15:25:00,215.05,215.17,214.94,215.04,44291.0,213.1456,213.2645,213.0365,213.1357,44291.0
2023-06-09 15:30:00,215.02,215.17,214.94,215.09,33559.0,213.1158,213.2645,213.0365,213.1852,33559.0
2023-06-09 15:35:00,215.11,215.15,214.83,215.01,58864.0,213.205,213.2447,212.9275,213.1059,58864.0
2023-06-09 15:40:00,215.01,215.12,214.91,215.0,45867.0,213.1059,213.215,213.0068,213.096,45867.0
2023-06-09 15:45:00,215.02,215.24,215.0,215.06,89456.0,213.1158,213.3339,213.096,213.1555,89456.0
2023-06-09 15:50:00,215.03,215.2,214.89,215.11,116791.0,213.1257,213.2942,212.987,213.205,116791.0
2023-06-09 15:55:00,215.1,215.46,214.97,215.28,314812.0,213.1951,213.5519,213.0663,213.3735,314812.0
2023-06-12 09:30:00,216.15,218.34,216.14,217.88,291556.0,214.2358,216.4064,214.2259,215.9505,291556.0
2023-06-12 09:35:00,217.83,218.1,217.04,217.96,95967.0,215.901,216.1686,215.1179,216.0298,95967.0
2023-06-12 09:40:00,217.89,218.55,217.84,218.55,139422.0,215.9604,216.6146,215.9109,216.6146,139422.0
2023-06-12 09:45:00,218.57,219.6,218.5,219.31,121493.0,216.6344,217.6553,216.565,217.3678,121493.0
2023-06-12 09:50:00,219.32,219.32,218.38,218.92,73882.0,217.3778,217.3778,216.4461,216.9813,73882.0
2023-06-12 09:55:00,218.87,218.92,218.18,218.62,70488.0,216.9317,216.9813,216.2479,216.684,70488.0
2023-06-12 10:00:00,218.56,219.27,218.35,218.8,78331.0,216.6245,217.3282,216.4163,216.8624,78331.0
2023-06-12 10:05:00,218.76,219.01,218.44,218.44,115001.0,216.8227,217.0705,216.5056,216.5056,115001.0
2023-06-12 10:10:00,218.45,218.47,217.69,218.33,87568.0,216.5155,216.5353,215.7622,216.3965,87568.0
2023-06-12 10:15:00,218.35,218.36,217.81,218.07,96391.0,216.4163,216.4263,215.8811,216.1388,96391.0
2023-06-12 10:20:00,218.04,218.74,218.02,218.72,109367.0,216.1091,216.8029,216.0893,216.7831,109367.0
2023-06-12 10:25:00,218.75,219.0,218.34,218.57,66215.0,216.8128,217.0606,216.4064,216.6344,66215.0
2023-06-12 10:30:00,218.57,219.07,218.31,218.88,49032.0,216.6344,217.13,216.3767,216.9417,49032.0
2023-06-12 10:35:00,218.9,219.25,218.89,219.23,53737.0,216.9615,217.3084,216.9516,217.2886,53737.0
2023-06-12 10:40:00,219.15,219.36,218.84,219.3,39354.0,217.2093,217.4174,216.902,217.3579,39354.0
2023-06-12 10:45:00,219.31,219.87,219.14,219.65,79138.0,217.3678,217.9229,217.1994,217.7048,79138.0
2023-06-12 10:50:00,219.61,220.0,219.53,219.62,76409.0,217.6652,218.0517,217.5859,217.6751,76409.0
2023-06-12 10:55:00,219.65,219.69,219.08,219.33,44883.0,217.7048,217.7445,217.1399,217.3877,44883.0
2023-06-12 11:00:00,219.34,219.53,219.11,219.31,39116.0,217.3976,217.5859,217.1696,217.3678,39116.0
2023-06-12 11:05:00,219.33,219.56,218.91,218.99,48271.0,217.3877,217.6156,216.9714,217.0507,48271.0
2023-06-12 11:10:00,218.97,219.23,218.79,219.14,46337.0,217.0309,217.2886,216.8525,217.1994,46337.0
2023-06-12 11:15:00,219.1,219.68,219.0,219.68,37751.0,217.1597,217.7346,217.0606,217.7346,37751.0
2023-06-12 11:20:00,219.68,219.83,219.46,219.6,44136.0,217.7346,217.8832,217.5165,217.6553,44136.0
2023-06-12 11:25:00,219.63,219.72,219.31,219.5,29141.0,217.685,217.7742,217.3678,217.5562,29141.0
2023-06-12 11:30:00,219.5,219.91,219.48,219.87,36738.0,217.5562,217.9625,217.5363,217.9229,36738.0
2023-06-12 11:35:00,219.88,220.36,219.88,220.29,189433.0,217.9328,218.4085,217.9328,218.3392,189433.0
2023-06-12 11:40:00,220.28,220.35,220.06,220.32,74392.0,218.3293,218.3986,218.1112,218.3689,74392.0
2023-06-12 11:45:00,220.33,220.39,219.63,219.66,53457.0,218.3788,218.4383,217.685,217.7147,53457.0
2023-06-12 11:50:00,219.68,219.97,219.51,219.51,31464.0,217.7346,218.022,217.5661,217.5661,31464.0
2023-06-12 11:55:00,219.5,219.94,219.44,219.8,30431.0,217.5562,217.9923,217.4967,217.8535,30431.0
2023-06-12 12:00:00,219.76,219.85,219.3,219.34,27691.0,217.8139,217.9031,217.3579,217.3976,27691.0
2023-06-12 12:05:00,219.35,219.42,218.99,219.07,37996.0,217.4075,217.4769,217.0507,217.13,37996.0
2023-06-12 12:10:00,219.08,219.14,218.68,218.8,32997.0,217.1399,217.1994,216.7434,216.8624,32997.0
2023-06-12 12:15:00,218.77,218.79,218.57,218.77,27410.0,216.8326,216.8525,216.6344,216.8326,27410.0
2023-06-12 12:20:00,218.76,218.8,218.68,218.76,33874.0,216.8227,216.8624,216.7434,216.8227,33874.0
2023-06-12 12:25:00,218.74,219.17,218.74,219.0,47790.0,216.8029,217.2291,216.8029,217.0606,47790.0
2023-06-12 12:30:00,219.0,219.0,218.68,218.83,24593.0,217.0606,217.0606,216.7434,216.8921,24593.0
2023-06-12 12:35:00,218.87,219.06,218.71,218.71,22014.0,216.9317,217.1201,216.7732,216.7732,22014.0
2023-06-12 12:40:00,218.74,218.85,218.47,218.53,24718.0,216.8029,216.9119,216.5353,216.5948,24718.0
2023-06-12 12:45:00,218.55,218.59,218.21,218.32,29492.0,216.6146,216.6542,216.2776,216.3866,29492.0
2023-06-12 12:50:00,218.36,218.58,218.33,218.33,20635.0,216.4263,216.6443,216.3965,216.3965,20635.0
2023-06-12 12:55:00,218.28,218.31,217.91,218.09,46928.0,216.347,216.3767,215.9802,216.1587,46928.0
2023-06-12 13:00:00,218.08,218.25,218.07,218.2,34938.0,216.1487,216.3172,216.1388,216.2677,34938.0
2023-06-12 13:05:00,218.18,218.26,217.92,218.03,38895.0,216.2479,216.3271,215.9902,216.0992,38895.0
2023-06-12 13:10:00,218.04,218.48,217.84,218.41,44026.0,216.1091,216.5452,215.9109,216.4758,44026.0
2023-06-12 13:15:00,218.48,218.65,218.33,218.35,22688.0,216.5452,216.7137,216.3965,216.4163,22688.0
2023-06-12 13:20:00,218.36,218.58,218.29,218.32,33234.0,216.4263,216.6443,216.3569,216.3866,33234.0
2023-06-12 13:25:00,218.32,218.48,218.2,218.27,28807.0,216.3866,216.5452,216.2677,216.3371,28807.0
2023-06-12 13:30:00,218.27,218.54,218.16,218.2,29745.0,216.3371,216.6047,216.228,216.2677,29745.0
2023-06-12 13:35:00,218.19,218.23,217.67,217.74,59068.0,216.2578,216.2974,215.7424,215.8118,59068.0
2023-06-12 13:40:00,217.7,217.75,217.54,217.7,60897.0,215.7721,215.8217,215.6135,215.7721,60897.0
2023-06-12 13:45:00,217.71,218.23,217.68,217.99,61271.0,215.782,216.2974,215.7523,216.0595,61271.0
2023-06-12 13:50:00,217.98,217.98,217.39,217.39,62364.0,216.0496,216.0496,215.4649,215.4649,62364.0
2023-06-12 13:55:00,217.39,217.59,217.33,217.47,68600.0,215.4649,215.6631,215.4054,215.5441,68600.0
2023-06-12 14:00:00,217.47,217.49,216.23,216.48,143017.0,215.5441,215.564,214.3151,214.5629,143017.0
2023-06-12 14:05:00,216.47,216.84,215.76,215.76,130065.0,214.553,214.9197,213.8493,213.8493,130065.0
2023-06-12 14:10:00,215.74,215.84,213.55,214.68,458623.0,213.8295,213.9286,211.6589,212.7788,458623.0
2023-06-12 14:15:00,214.65,214.84,213.39,213.56,241980.0,212.7491,212.9374,211.5003,211.6688,241980.0
2023-06-12 14:20:00,213.6,214.13,212.54,212.68,268013.0,211.7084,212.2337,210.6578,210.7966,268013.0
2023-06-12 14:25:00,212.67,213.15,212.14,212.19,409829.0,210.7866,211.2624,210.2613,210.3109,409829.0
2023-06-12 14:30:00,212.21,213.59,212.18,213.48,174909.0,210.3307,211.6985,210.301,211.5895,174909.0
2023-06-12 14:35:00,213.44,214.36,213.44,213.87,137045.0,211.5498,212.4617,211.5498,211.976,137045.0
2023-06-12 14:40:00,213.84,214.0,213.53,213.72,68469.0,211.9463,212.1049,211.639,211.8274,68469.0
2023-06-12 14:45:00,213.69,213.9,213.36,213.63,107448.0,211.7976,212.0058,211.4705,211.7381,107448.0
2023-06-12 14:50:00,213.66,213.71,213.18,213.51,126123.0,211.7679,211.8174,211.2921,211.6192,126123.0
2023-06-12 14:55:00,213.5,213.74,213.32,213.47,58615.0,211.6093,211.8472,211.4309,211.5796,58615.0
2023-06-12 15:00:00,213.42,213.75,213.14,213.7,68111.0,211.53,211.8571,211.2525,211.8075,68111.0
2023-06-12 15:05:00,213.75,214.05,213.68,213.83,75431.0,211.8571,212.1544,211.7877,211.9364,75431.0
2023-06-12 15:10:00,213.85,213.92,212.63,212.63,114075.0,211.9562,212.0256,210.747,210.747,114075.0
2023-06-12 15:15:00,212.64,213.57,212.63,213.35,121672.0,210.7569,211.6787,210.747,211.4606,121672.0
2023-06-12 15:20:00,213.34,213.78,213.22,213.45,78444.0,211.4507,211.8868,211.3318,211.5597,78444.0
2023-06-12 15:25:00,213.46,213.75,213.34,213.64,73565.0,211.5697,211.8571,211.4507,211.7481,73565.0
2023-06-12 15:30:00,213.61,213.65,212.77,212.78,143904.0,211.7183,211.758,210.8858,210.8957,143904.0
2023-06-12 15:35:00,212.78,213.22,212.51,213.22,161348.0,210.8957,211.3318,210.6281,211.3318,161348.0
2023-06-12 15:40:00,213.24,213.55,213.24,213.33,124372.0,211.3516,211.6589,211.3516,211.4408,124372.0
2023-06-12 15:45:00,213.32,213.67,213.29,213.44,161870.0,211.4309,211.7778,211.4012,211.5498,161870.0
2023-06-12 15:50:00,213.45,213.7,213.18,213.23,251317.0,211.5597,211.8075,211.2921,211.3417,251317.0
2023-06-12 15:55:00,213.23,213.73,213.11,213.73,468020.0,211.3417,211.8373,211.2228,211.8373,468020.0
2023-06-13 09:30:00,215.5,216.24,213.05,213.13,341800.0,213.5916,214.325,211.1633,211.2426,341800.0
2023-06-13 09:35:00,213.14,213.52,212.33,213.15,196458.0,211.2525,211.6291,210.4497,211.2624,196458.0
2023-06-13 09:40:00,213.15,214.25,212.76,213.36,160525.0,211.2624,212.3527,210.8759,211.4705,160525.0
2023-06-13 09:45:00,213.26,213.27,211.47,211.7,212163.0,211.3714,211.3813,209.5973,209.8252,212163.0
2023-06-13 09:50:00,211.7,213.76,211.66,213.3,156554.0,209.8252,211.867,209.7856,211.4111,156554.0
2023-06-13 09:55:00,213.27,213.5,212.48,212.7,105410.0,211.3813,211.6093,210.5983,210.8164,105410.0
2023-06-13 10:00:00,212.7,213.23,212.38,212.48,92328.0,210.8164,211.3417,210.4992,210.5983,92328.0
2023-06-13 10:05:00,212.52,212.52,210.36,210.54,146300.0,210.638,210.638,208.4971,208.6755,146300.0
2023-06-13 10:10:00,210.56,210.56,209.03,209.25,230487.0,208.6953,208.6953,207.1789,207.3969,230487.0
2023-06-13 10:15:00,209.18,209.36,208.65,209.15,163142.0,207.3276,207.506,206.8022,207.2978,163142.0
2023-06-13 10:20:00,209.17,209.3,207.92,207.94,237696.0,207.3176,207.4465,206.0787,206.0985,237696.0
2023-06-13 10:25:00,207.94,209.57,207.93,209.45,179110.0,206.0985,207.7141,206.0886,207.5952,179110.0
2023-06-13 10:30:00,209.45,209.88,208.95,209.18,145352.0,207.5952,208.0214,207.0996,207.3276,145352.0
2023-06-13 10:35:00,209.18,210.17,209.12,210.15,104260.0,207.3276,208.3088,207.2681,208.289,104260.0
2023-06-13 10:40:00,210.18,210.79,210.04,210.65,133549.0,208.3187,208.9233,208.1799,208.7845,133549.0
2023-06-13 10:45:00,210.65,210.78,209.74,210.16,66844.0,208.7845,208.9134,207.8826,208.2989,66844.0
2023-06-13 10:50:00,210.16,210.88,210.16,210.74,74347.0,208.2989,209.0125,208.2989,208.8737,74347.0
2023-06-13 10:55:00,210.7,210.92,210.27,210.28,72420.0,208.8341,209.0521,208.4079,208.4178,72420.0
2023-06-13 11:00:00,210.28,210.46,209.96,210.38,38527.0,208.4178,208.5962,208.1006,208.5169,38527.0
2023-06-13 11:05:00,210.4,210.89,210.21,210.86,47432.0,208.5368,209.0224,208.3484,208.9927,47432.0
2023-06-13 11:10:00,210.87,211.2,210.68,211.11,56335.0,209.0026,209.3297,208.8143,209.2405,56335.0
2023-06-13 11:15:00,211.09,211.15,210.77,211.05,46347.0,209.2206,209.2801,208.9035,209.181,46347.0
2023-06-13 11:20:00,211.11,211.48,210.88,211.08,65586.0,209.2405,209.6072,209.0125,209.2107,65586.0
2023-06-13 11:25:00,211.09,211.36,210.97,211.24,36983.0,209.2206,209.4883,209.1017,209.3693,36983.0
2023-06-13 11:30:00,211.26,211.47,210.97,211.16,70913.0,209.3891,209.5973,209.1017,209.29,70913.0
2023-06-13 11:35:00,211.2,211.5,210.83,210.93,76659.0,209.3297,209.627,208.9629,209.0621,76659.0
2023-06-13 11:40:00,210.93,211.02,210.48,210.66,70094.0,209.0621,209.1513,208.616,208.7944,70094.0
2023-06-13 11:45:00,210.64,211.24,210.59,211.17,67992.0,208.7746,209.3693,208.7251,209.2999,67992.0
2023-06-13 11:50:00,211.17,211.17,210.91,211.08,37146.0,209.2999,209.2999,209.0422,209.2107,37146.0
2023-06-13 11:55:00,211.06,211.28,210.87,211.01,44900.0,209.1909,209.409,209.0026,209.1413,44900.0
2023-06-13 12:00:00,210.94,210.94,210.34,210.59,52010.0,209.072,209.072,208.4773,208.7251,52010.0
2023-06-13 12:05:00,210.59,211.03,210.36,211.0,52145.0,208.7251,209.1612,208.4971,209.1314,52145.0
2023-06-13 12:10:00,210.97,211.07,210.62,210.68,41620.0,209.1017,209.2008,208.7548,208.8143,41620.0
2023-06-13 12:15:00,210.69,210.7,210.16,210.3,67525.0,208.8242,208.8341,208.2989,208.4376,67525.0
2023-06-13 12:20:00,210.28,210.3,209.31,209.34,85135.0,208.4178,208.4376,207.4564,207.4861,85135.0
2023-06-13 12:25:00,209.35,209.45,209.0,209.15,90689.0,207.4961,207.5952,207.1492,207.2978,90689.0
2023-06-13 12:30:00,209.19,209.19,208.5,208.87,89084.0,207.3375,207.3375,206.6536,207.0203,89084.0
2023-06-13 12:35:00,208.84,209.35,208.74,208.99,93141.0,206.9906,207.4961,206.8915,207.1392,93141.0
2023-06-13 12:40:00,209.0,209.76,208.89,209.76,74274.0,207.1492,207.9024,207.0401,207.9024,74274.0
2023-06-13 12:45:00,209.79,209.8,209.11,209.2,55132.0,207.9322,207.9421,207.2582,207.3474,55132.0
2023-06-13 12:50:00,209.2,209.43,208.92,208.99,50038.0,207.3474,207.5753,207.0699,207.1392,50038.0
2023-06-13 12:55:00,208.95,209.39,208.95,209.25,52409.0,207.0996,207.5357,207.0996,207.3969,52409.0
2023-06-13 13:00:00,209.25,209.25,208.96,209.06,71647.0,207.3969,207.3969,207.1095,207.2086,71647.0
2023-06-13 13:05:00,209.12,209.6,209.04,209.13,66935.0,207.2681,207.7438,207.1888,207.278,66935.0
2023-06-13 13:10:00,209.08,209.08,208.67,208.83,54418.0,207.2284,207.2284,206.8221,206.9807,54418.0
2023-06-13 13:15:00,208.83,209.57,208.64,209.56,59183.0,206.9807,207.7141,206.7923,207.7042,59183.0
2023-06-13 13:20:00,209.56,209.61,208.84,208.94,47046.0,207.7042,207.7537,206.9906,207.0897,47046.0
2023-06-13 13:25:00,208.89,208.9,208.31,208.78,86767.0,207.0401,207.05,206.4653,206.9311,86767.0
2023-06-13 13:30:00,208.83,209.13,208.53,208.67,69353.0,206.9807,207.278,206.6833,206.8221,69353.0
2023-06-13 13:35:00,208.64,209.0,208.41,208.88,65027.0,206.7923,207.1492,206.5644,207.0302,65027.0
2023-06-13 13:40:00,208.89,209.41,208.88,209.41,44999.0,207.0401,207.5555,207.0302,207.5555,44999.0
2023-06-13 13:45:00,209.41,209.69,209.27,209.57,58842.0,207.5555,207.833,207.4168,207.7141,58842.0
2023-06-13 13:50:00,209.56,209.7,209.18,209.66,42622.0,207.7042,207.843,207.3276,207.8033,42622.0
2023-06-13 13:55:00,209.64,209.93,209.32,209.68,56545.0,207.7835,208.0709,207.4663,207.8231,56545.0
2023-06-13 14:00:00,209.65,209.67,209.32,209.53,62778.0,207.7934,207.8132,207.4663,207.6745,62778.0
2023-06-13 14:05:00,209.45,209.84,209.39,209.57,48335.0,207.5952,207.9817,207.5357,207.7141,48335.0
2023-06-13 14:10:00,209.5,209.5,208.9,208.91,48617.0,207.6447,207.6447,207.05,207.0599,48617.0
2023-06-13 14:15:00,208.9,209.35,208.87,209.35,61241.0,207.05,207.4961,207.0203,207.4961,61241.0
2023-06-13 14:20:00,209.34,209.36,208.92,208.98,35861.0,207.4861,207.506,207.0699,207.1293,35861.0
2023-06-13 14:25:00,209.0,209.05,208.45,208.66,55185.0,207.1492,207.1987,206.604,206.8122,55185.0
2023-06-13 14:30:00,208.64,208.82,208.25,208.57,75743.0,206.7923,206.9707,206.4058,206.723,75743.0
2023-06-13 14:35:00,208.53,208.59,208.35,208.53,54510.0,206.6833,206.7428,206.5049,206.6833,54510.0
2023-06-13 14:40:00,208.53,208.85,208.53,208.68,43241.0,206.6833,207.0005,206.6833,206.832,43241.0
2023-06-13 14:45:00,208.62,208.96,208.49,208.83,36117.0,206.7725,207.1095,206.6437,206.9807,36117.0
2023-06-13 14:50:00,208.85,209.22,208.85,209.17,70344.0,207.0005,207.3672,207.0005,207.3176,70344.0
2023-06-13 14:55:00,209.18,209.23,209.0,209.04,30136.0,207.3276,207.3771,207.1492,207.1888,30136.0
2023-06-13 15:00:00,209.05,209.14,208.88,209.02,40068.0,207.1987,207.2879,207.0302,207.169,40068.0
2023-06-13 15:05:00,209.03,209.06,208.82,208.83,41894.0,207.1789,207.2086,206.9707,206.9807,41894.0
2023-06-13 15:10:00,208.82,209.19,208.72,209.08,55837.0,206.9707,207.3375,206.8716,207.2284,55837.0
2023-06-13 15:15:00,209.07,209.14,208.82,208.96,62037.0,207.2185,207.2879,206.9707,207.1095,62037.0
2023-06-13 15:20:00,208.94,209.26,208.93,209.18,51943.0,207.0897,207.4068,207.0798,207.3276,51943.0
2023-06-13 15:25:00,209.2,209.24,209.0,209.0,46420.0,207.3474,207.387,207.1492,207.1492,46420.0
2023-06-13 15:30:00,209.03,209.08,208.65,208.88,61524.0,207.1789,207.2284,206.8022,207.0302,61524.0
2023-06-13 15:35:00,208.9,209.1,208.8,208.94,57812.0,207.05,207.2483,206.9509,207.0897,57812.0
2023-06-13 15:40:00,208.93,209.08,208.63,208.7,73895.0,207.0798,207.2284,206.7824,206.8518,73895.0
2023-06-13 15:45:00,208.68,208.96,208.6,208.68,128637.0,206.832,207.1095,206.7527,206.832,128637.0
2023-06-13 15:50:00,208.83,208.97,208.66,208.9,213069.0,206.9807,207.1194,206.8122,207.05,213069.0
2023-06-13 15:55:00,208.92,209.13,208.8,208.98,462393.0,207.0699,207.278,206.9509,207.1293,462393.0
2023-06-14 09:30:00,207.7,207.71,206.31,206.61,313592.0,205.8607,205.8706,204.483,204.7803,313592.0
2023-06-14 09:35:00,206.7,206.98,205.02,206.11,279336.0,204.8695,205.147,203.2044,204.2847,279336.0
2023-06-14 09:40:00,206.19,208.26,206.11,207.72,246681.0,204.364,206.4157,204.2847,205.8805,246681.0
2023-06-14 09:45:00,207.74,208.46,207.45,208.02,142654.0,205.9003,206.6139,205.6129,206.1778,142654.0
2023-06-14 09:50:00,208.02,208.36,207.42,207.72,110602.0,206.1778,206.5148,205.5831,205.8805,110602.0
2023-06-14 09:55:00,207.73,208.08,207.39,207.9,88567.0,205.8904,206.2373,205.5534,206.0589,88567.0
2023-06-14 10:00:00,207.91,208.55,207.86,208.48,102128.0,206.0688,206.7031,206.0192,206.6338,102128.0
2023-06-14 10:05:00,208.54,209.53,208.49,209.53,86175.0,206.6932,207.6745,206.6437,207.6745,86175.0
2023-06-14 10:10:00,209.45,210.19,209.33,209.92,126473.0,207.5952,208.3286,207.4762,208.061,126473.0
2023-06-14 10:15:00,209.97,210.2,209.52,209.68,71084.0,208.1106,208.3385,207.6645,207.8231,71084.0
2023-06-14 10:20:00,209.7,210.05,209.25,209.28,55765.0,207.843,208.1899,207.3969,207.4267,55765.0
2023-06-14 10:25:00,209.27,209.5,208.95,209.48,56260.0,207.4168,207.6447,207.0996,207.6249,56260.0
2023-06-14 10:30:00,209.48,209.64,209.03,209.17,38890.0,207.6249,207.7835,207.1789,207.3176,38890.0
2023-06-14 10:35:00,209.13,209.18,208.54,208.9,44341.0,207.278,207.3276,206.6932,207.05,44341.0
2023-06-14 10:40:00,208.93,209.29,208.6,208.6,57176.0,207.0798,207.4366,206.7527,206.7527,57176.0
2023-06-14 10:45:00,208.63,209.29,208.61,209.23,61512.0,206.7824,207.4366,206.7626,207.3771,61512.0
2023-06-14 10:50:00,209.21,209.53,209.16,209.45,48263.0,207.3573,207.6745,207.3077,207.5952,48263.0
2023-06-14 10:55:00,209.44,209.61,209.03,209.13,30694.0,207.5853,207.7537,207.1789,207.278,30694.0
2023-06-14 11:00:00,209.08,209.45,208.98,209.36,36524.0,207.2284,207.5952,207.1293,207.506,36524.0
2023-06-14 11:05:00,209.32,209.58,209.14,209.48,31156.0,207.4663,207.724,207.2879,207.6249,31156.0
2023-06-14 11:10:00,209.5,209.89,209.44,209.89,29739.0,207.6447,208.0313,207.5853,208.0313,29739.0
2023-06-14 11:15:00,209.9,210.16,209.85,210.16,38909.0,208.0412,208.2989,207.9916,208.2989,38909.0
2023-06-14 11:20:00,210.16,210.43,209.96,210.43,39229.0,208.2989,208.5665,208.1006,208.5665,39229.0
2023-06-14 11:25:00,210.43,210.66,210.37,210.53,65088.0,208.5665,208.7944,208.507,208.6656,65088.0
2023-06-14 11:30:00,210.52,210.68,210.48,210.55,33779.0,208.6557,208.8143,208.616,208.6854,33779.0
2023-06-14 11:35:00,210.56,210.96,210.5,210.84,36097.0,208.6953,209.0918,208.6359,208.9729,36097.0
2023-06-14 11:40:00,210.84,211.14,210.76,210.77,55748.0,208.9729,209.2702,208.8936,208.9035,55748.0
2023-06-14 11:45:00,210.76,210.87,210.57,210.78,51933.0,208.8936,209.0026,208.7052,208.9134,51933.0
2023-06-14 11:50:00,210.77,210.89,210.56,210.84,72524.0,208.9035,209.0224,208.6953,208.9729,72524.0
2023-06-14 11:55:00,210.84,211.34,210.67,211.27,64135.0,208.9729,209.4684,208.8044,209.399,64135.0
2023-06-14 12:00:00,211.27,211.3,210.92,210.98,31429.0,209.399,209.4288,209.0521,209.1116,31429.0
2023-06-14 12:05:00,211.01,211.35,210.84,211.3,34891.0,209.1413,209.4783,208.9729,209.4288,34891.0
2023-06-14 12:10:00,211.34,211.43,211.22,211.22,26097.0,209.4684,209.5576,209.3495,209.3495,26097.0
2023-06-14 12:15:00,211.22,211.28,211.06,211.15,29064.0,209.3495,209.409,209.1909,209.2801,29064.0
2023-06-14 12:20:00,211.14,211.2,210.91,211.05,42976.0,209.2702,209.3297,209.0422,209.181,42976.0
2023-06-14 12:25:00,211.04,211.19,211.0,211.01,48835.0,209.1711,209.3198,209.1314,209.1413,48835.0
2023-06-14 12:30:00,211.0,211.28,210.84,211.21,42219.0,209.1314,209.409,208.9729,209.3396,42219.0
2023-06-14 12:35:00,211.22,211.34,211.12,211.21,44128.0,209.3495,209.4684,209.2504,209.3396,44128.0
2023-06-14 12:40:00,211.22,211.23,211.01,211.11,36827.0,209.3495,209.3594,209.1413,209.2405,36827.0
2023-06-14 12:45:00,211.09,211.29,210.96,211.01,23789.0,209.2206,209.4189,209.0918,209.1413,23789.0
2023-06-14 12:50:00,210.99,211.07,210.92,210.95,15959.0,209.1215,209.2008,209.0521,209.0819,15959.0
2023-06-14 12:55:00,210.95,211.18,210.86,211.16,25949.0,209.0819,209.3098,208.9927,209.29,25949.0
2023-06-14 13:00:00,211.15,211.19,210.92,210.98,24428.0,209.2801,209.3198,209.0521,209.1116,24428.0
2023-06-14 13:05:00,210.99,211.16,210.95,211.16,29403.0,209.1215,209.29,209.0819,209.29,29403.0
2023-06-14 13:10:00,211.16,211.35,211.06,211.34,37640.0,209.29,209.4783,209.1909,209.4684,37640.0
2023-06-14 13:15:00,211.36,211.42,211.16,211.2,45257.0,209.4883,209.5477,209.29,209.3297,45257.0
2023-06-14 13:20:00,211.18,211.28,210.83,210.98,51503.0,209.3098,209.409,208.9629,209.1116,51503.0
2023-06-14 13:25:00,210.97,210.97,210.61,210.73,29164.0,209.1017,209.1017,208.7449,208.8638,29164.0
2023-06-14 13:30:00,210.68,211.05,210.48,211.04,33291.0,208.8143,209.181,208.616,209.1711,33291.0
2023-06-14 13:35:00,211.02,211.24,210.99,211.06,34368.0,209.1513,209.3693,209.1215,209.1909,34368.0
2023-06-14 13:40:00,211.08,211.34,211.08,211.18,38983.0,209.2107,209.4684,209.2107,209.3098,38983.0
2023-06-14 13:45:00,211.2,211.38,211.05,211.36,32340.0,209.3297,209.5081,209.181,209.4883,32340.0
2023-06-14 13:50:00,211.35,211.71,211.35,211.47,59957.0,209.4783,209.8352,209.4783,209.5973,59957.0
2023-06-14 13:55:00,211.47,211.53,211.29,211.31,37072.0,209.5973,209.6567,209.4189,209.4387,37072.0
2023-06-14 14:00:00,211.18,211.18,210.15,210.52,111073.0,209.3098,209.3098,208.289,208.6557,111073.0
2023-06-14 14:05:00,210.48,210.49,209.11,209.84,94110.0,208.616,208.626,207.2582,207.9817,94110.0
2023-06-14 14:10:00,209.8,210.24,209.7,209.99,77433.0,207.9421,208.3782,207.843,208.1304,77433.0
2023-06-14 14:15:00,209.95,209.97,208.71,209.04,70244.0,208.0907,208.1106,206.8617,207.1888,70244.0
2023-06-14 14:20:00,208.99,209.2,208.6,208.75,58655.0,207.1392,207.3474,206.7527,206.9014,58655.0
2023-06-14 14:25:00,208.7,209.17,208.44,209.1,59700.0,206.8518,207.3176,206.5941,207.2483,59700.0
2023-06-14 14:30:00,209.1,209.18,208.49,208.53,76246.0,207.2483,207.3276,206.6437,206.6833,76246.0
2023-06-14 14:35:00,208.61,209.61,208.57,208.97,133075.0,206.7626,207.7537,206.723,207.1194,133075.0
2023-06-14 14:40:00,208.98,209.53,208.81,209.45,60484.0,207.1293,207.6745,206.9608,207.5952,60484.0
2023-06-14 14:45:00,209.48,209.74,209.18,209.67,55249.0,207.6249,207.8826,207.3276,207.8132,55249.0
2023-06-14 14:50:00,209.68,209.71,208.83,209.24,70464.0,207.8231,207.8529,206.9807,207.387,70464.0
2023-06-14 14:55:00,209.21,209.4,208.95,209.1,40960.0,207.3573,207.5456,207.0996,207.2483,40960.0
2023-06-14 15:00:00,209.14,209.48,209.09,209.18,51068.0,207.2879,207.6249,207.2384,207.3276,51068.0
2023-06-14 15:05:00,209.13,209.91,209.1,209.77,57218.0,207.278,208.0511,207.2483,207.9123,57218.0
2023-06-14 15:10:00,209.78,209.81,208.69,208.7,46732.0,207.9222,207.952,206.8419,206.8518,46732.0
2023-06-14 15:15:00,208.73,208.85,208.3,208.4,68394.0,206.8815,207.0005,206.4553,206.5545,68394.0
2023-06-14 15:20:00,208.39,209.01,208.36,208.85,46807.0,206.5446,207.1591,206.5148,207.0005,46807.0
2023-06-14 15:25:00,208.89,209.31,208.6,208.67,50820.0,207.0401,207.4564,206.7527,206.8221,50820.0
2023-06-14 15:30:00,208.64,209.05,208.5,208.93,68033.0,206.7923,207.1987,206.6536,207.0798,68033.0
2023-06-14 15:35:00,208.91,209.34,208.91,209.11,78690.0,207.0599,207.4861,207.0599,207.2582,78690.0
2023-06-14 15:40:00,209.1,209.17,208.83,209.06,72784.0,207.2483,207.3176,206.9807,207.2086,72784.0
2023-06-14 15:45:00,209.05,209.14,208.8,208.98,133659.0,207.1987,207.2879,206.9509,207.1293,133659.0
2023-06-14 15:50:00,208.95,209.03,208.47,208.97,192638.0,207.0996,207.1789,206.6238,207.1194,192638.0
2023-06-14 15:55:00,208.94,209.43,208.87,209.43,400914.0,207.0897,207.5753,207.0203,207.5753,400914.0
2023-06-15 09:30:00,207.95,208.89,207.6,208.12,153727.0,206.1084,207.0401,205.7615,206.2769,153727.0
2023-06-15 09:35:00,208.19,208.59,207.37,208.48,55339.0,206.3463,206.7428,205.5336,206.6338,55339.0
2023-06-15 09:40:00,208.43,209.76,208.41,209.54,64877.0,206.5842,207.9024,206.5644,207.6844,64877.0
2023-06-15 09:45:00,209.5,209.82,209.24,209.69,64271.0,207.6447,207.9619,207.387,207.833,64271.0
2023-06-15 09:50:00,209.78,210.6,209.64,210.0,91694.0,207.9222,208.735,207.7835,208.1403,91694.0
2023-06-15 09:55:00,209.97,209.97,208.76,209.02,70721.0,208.1106,208.1106,206.9113,207.169,70721.0
2023-06-15 10:00:00,209.04,209.26,208.76,209.14,43301.0,207.1888,207.4068,206.9113,207.2879,43301.0
2023-06-15 10:05:00,209.16,209.51,208.87,209.25,73321.0,207.3077,207.6546,207.0203,207.3969,73321.0
2023-06-15 10:10:00,209.23,209.38,208.25,208.41,89326.0,207.3771,207.5258,206.4058,206.5644,89326.0
2023-06-15 10:15:00,208.44,208.73,208.18,208.72,49157.0,206.5941,206.8815,206.3364,206.8716,49157.0
2023-06-15 10:20:00,208.75,209.22,208.52,209.19,30859.0,206.9014,207.3672,206.6734,207.3375,30859.0
2023-06-15 10:25:00,209.2,209.75,208.94,209.64,29564.0,207.3474,207.8925,207.0897,207.7835,29564.0
2023-06-15 10:30:00,209.77,209.79,209.39,209.54,37274.0,207.9123,207.9322,207.5357,207.6844,37274.0
2023-06-15 10:35:00,209.52,209.53,208.8,208.81,46166.0,207.6645,207.6745,206.9509,206.9608,46166.0
2023-06-15 10:40:00,208.81,209.57,208.81,209.4,33477.0,206.9608,207.7141,206.9608,207.5456,33477.0
2023-06-15 10:45:00,209.46,210.26,209.45,210.14,52936.0,207.6051,208.398,207.5952,208.2791,52936.0
2023-06-15 10:50:00,210.19,210.21,209.66,209.95,42774.0,208.3286,208.3484,207.8033,208.0907,42774.0
2023-06-15 10:55:00,209.94,210.21,209.78,210.15,18708.0,208.0808,208.3484,207.9222,208.289,18708.0
2023-06-15 11:00:00,210.19,210.34,210.03,210.25,35543.0,208.3286,208.4773,208.17,208.3881,35543.0
2023-06-15 11:05:00,210.26,210.36,209.91,210.15,28063.0,208.398,208.4971,208.0511,208.289,28063.0
2023-06-15 11:10:00,210.14,210.47,210.03,210.44,22508.0,208.2791,208.6061,208.17,208.5764,22508.0
2023-06-15 11:15:00,210.47,211.11,210.47,211.03,49916.0,208.6061,209.2405,208.6061,209.1612,49916.0
2023-06-15 11:20:00,211.03,211.1,210.78,210.98,29150.0,209.1612,209.2306,208.9134,209.1116,29150.0
2023-06-15 11:25:00,210.93,211.13,210.77,210.9,22569.0,209.0621,209.2603,208.9035,209.0323,22569.0
2023-06-15 11:30:00,210.86,210.87,210.62,210.77,34205.0,208.9927,209.0026,208.7548,208.9035,34205.0
2023-06-15 11:35:00,210.77,211.14,210.76,210.9,28741.0,208.9035,209.2702,208.8936,209.0323,28741.0
2023-06-15 11:40:00,210.9,211.2,210.78,210.84,150382.0,209.0323,209.3297,208.9134,208.9729,150382.0
2023-06-15 11:45:00,210.85,211.01,210.41,210.41,43398.0,208.9828,209.1413,208.5467,208.5467,43398.0
2023-06-15 11:50:00,210.4,210.57,210.19,210.3,44549.0,208.5368,208.7052,208.3286,208.4376,44549.0
2023-06-15 11:55:00,210.39,210.61,210.19,210.2,58461.0,208.5268,208.7449,208.3286,208.3385,58461.0
2023-06-15 12:00:00,210.18,210.65,210.08,210.56,34880.0,208.3187,208.7845,208.2196,208.6953,34880.0
2023-06-15 12:05:00,210.57,210.86,210.46,210.84,23412.0,208.7052,208.9927,208.5962,208.9729,23412.0
2023-06-15 12:10:00,210.83,211.05,210.44,210.44,23288.0,208.9629,209.181,208.5764,208.5764,23288.0
2023-06-15 12:15:00,210.45,210.79,210.43,210.77,31187.0,208.5863,208.9233,208.5665,208.9035,31187.0
2023-06-15 12:20:00,210.73,210.93,210.68,210.72,21031.0,208.8638,209.0621,208.8143,208.8539,21031.0
2023-06-15 12:25:00,210.67,210.72,210.4,210.54,44824.0,208.8044,208.8539,208.5368,208.6755,44824.0
2023-06-15 12:30:00,210.53,210.65,210.4,210.63,41834.0,208.6656,208.7845,208.5368,208.7647,41834.0
2023-06-15 12:35:00,210.65,211.05,210.59,211.0,41501.0,208.7845,209.181,208.7251,209.1314,41501.0
2023-06-15 12:40:00,211.02,211.29,210.89,210.96,32191.0,209.1513,209.4189,209.0224,209.0918,32191.0
2023-06-15 12:45:00,210.99,211.2,210.89,211.18,25515.0,209.1215,209.3297,209.0224,209.3098,25515.0
2023-06-15 12:50:00,211.18,211.32,211.09,211.18,26359.0,209.3098,209.4486,209.2206,209.3098,26359.0
2023-06-15 12:55:00,211.21,211.61,211.19,211.58,37819.0,209.3396,209.736,209.3198,209.7063,37819.0
2023-06-15 13:00:00,211.58,211.85,211.53,211.81,55851.0,209.7063,209.9739,209.6567,209.9343,55851.0
2023-06-15 13:05:00,211.8,211.93,211.78,211.88,40220.0,209.9244,210.0532,209.9045,210.0036,40220.0
2023-06-15 13:10:00,211.9,212.14,211.74,211.75,55563.0,210.0235,210.2613,209.8649,209.8748,55563.0
2023-06-15 13:15:00,211.77,211.77,211.45,211.77,31271.0,209.8946,209.8946,209.5775,209.8946,31271.0
2023-06-15 13:20:00,211.81,212.17,211.79,212.15,28354.0,209.9343,210.2911,209.9144,210.2713,28354.0
2023-06-15 13:25:00,212.18,212.47,212.18,212.45,29365.0,210.301,210.5884,210.301,210.5686,29365.0
2023-06-15 13:30:00,212.45,212.47,212.3,212.38,34344.0,210.5686,210.5884,210.4199,210.4992,34344.0
2023-06-15 13:35:00,212.38,212.39,212.02,212.06,27491.0,210.4992,210.5091,210.1424,210.1821,27491.0
2023-06-15 13:40:00,212.09,212.58,211.96,212.52,30177.0,210.2118,210.6974,210.0829,210.638,30177.0
2023-06-15 13:45:00,212.53,212.97,212.53,212.92,34857.0,210.6479,211.084,210.6479,211.0344,34857.0
2023-06-15 13:50:00,212.97,213.03,212.77,213.01,44496.0,211.084,211.1435,210.8858,211.1236,44496.0
2023-06-15 13:55:00,213.02,213.2,212.8,213.02,43354.0,211.1335,211.312,210.9155,211.1335,43354.0
2023-06-15 14:00:00,213.03,213.22,212.68,212.9,55741.0,211.1435,211.3318,210.7966,211.0146,55741.0
2023-06-15 14:05:00,212.89,213.19,212.89,213.03,73711.0,211.0047,211.302,211.0047,211.1435,73711.0
2023-06-15 14:10:00,213.05,213.32,212.86,213.17,88969.0,211.1633,211.4309,210.975,211.2822,88969.0
2023-06-15 14:15:00,213.14,213.33,212.75,212.88,59406.0,211.2525,211.4408,210.8659,210.9948,59406.0
2023-06-15 14:20:00,212.91,212.98,212.8,212.88,73514.0,211.0245,211.0939,210.9155,210.9948,73514.0
2023-06-15 14:25:00,212.88,213.01,212.59,212.73,86942.0,210.9948,211.1236,210.7074,210.8461,86942.0
2023-06-15 14:30:00,212.73,212.9,212.61,212.75,72609.0,210.8461,211.0146,210.7272,210.8659,72609.0
2023-06-15 14:35:00,212.75,212.75,212.38,212.55,141726.0,210.8659,210.8659,210.4992,210.6677,141726.0
2023-06-15 14:40:00,212.55,212.99,212.52,212.76,50364.0,210.6677,211.1038,210.638,210.8759,50364.0
2023-06-15 14:45:00,212.79,212.92,212.62,212.89,178969.0,210.9056,211.0344,210.7371,211.0047,178969.0
2023-06-15 14:50:00,212.87,213.15,212.81,213.05,109235.0,210.9849,211.2624,210.9254,211.1633,109235.0
2023-06-15 14:55:00,213.06,213.06,212.76,212.94,130101.0,211.1732,211.1732,210.8759,211.0543,130101.0
2023-06-15 15:00:00,212.97,213.06,212.67,212.9,60142.0,211.084,211.1732,210.7866,211.0146,60142.0
2023-06-15 15:05:00,212.92,212.96,212.63,212.79,57770.0,211.0344,211.0741,210.747,210.9056,57770.0
2023-06-15 15:10:00,212.76,213.02,212.57,213.0,53000.0,210.8759,211.1335,210.6875,211.1137,53000.0
2023-06-15 15:15:00,213.03,213.05,212.75,212.82,74147.0,211.1435,211.1633,210.8659,210.9353,74147.0
2023-06-15 15:20:00,212.81,212.95,212.69,212.75,46027.0,210.9254,211.0642,210.8065,210.8659,46027.0
2023-06-15 15:25:00,212.75,212.99,212.61,212.86,92068.0,210.8659,211.1038,210.7272,210.975,92068.0
2023-06-15 15:30:00,212.88,212.98,212.78,212.83,51606.0,210.9948,211.0939,210.8957,210.9452,51606.0
2023-06-15 15:35:00,212.86,212.88,212.43,212.5,54359.0,210.975,210.9948,210.5488,210.6182,54359.0
2023-06-15 15:40:00,212.51,212.64,212.34,212.38,79301.0,210.6281,210.7569,210.4596,210.4992,79301.0
2023-06-15 15:45:00,212.36,212.71,212.3,212.49,83542.0,210.4794,210.8263,210.4199,210.6082,83542.0
2023-06-15 15:50:00,212.5,212.74,211.92,211.95,163178.0,210.6182,210.856,210.0433,210.073,163178.0
2023-06-15 15:55:00,211.94,212.06,211.69,211.97,236353.0,210.0631,210.1821,209.8153,210.0928,236353.0
2023-06-16 09:30:00,213.54,213.65,211.23,212.21,1390660.0,211.6489,211.758,209.3594,210.3307,1390660.0
2023-06-16 09:35:00,212.29,212.5,211.45,212.15,108278.0,210.41,210.6182,209.5775,210.2713,108278.0
2023-06-16 09:40:00,212.14,212.5,210.87,211.24,69439.0,210.2613,210.6182,209.0026,209.3693,69439.0
2023-06-16 09:45:00,211.2,212.04,210.87,211.53,52950.0,209.3297,210.1622,209.0026,209.6567,52950.0
2023-06-16 09:50:00,211.59,211.69,210.81,210.85,83422.0,209.7162,209.8153,208.9431,208.9828,83422.0
2023-06-16 09:55:00,210.92,211.28,210.6,211.16,48254.0,209.0521,209.409,208.735,209.29,48254.0
2023-06-16 10:00:00,211.26,211.44,210.75,211.41,49474.0,209.3891,209.5675,208.8837,209.5378,49474.0
2023-06-16 10:05:00,211.4,211.47,210.83,211.26,65183.0,209.5279,209.5973,208.9629,209.3891,65183.0
2023-06-16 10:10:00,211.3,211.49,210.91,210.96,67469.0,209.4288,209.6171,209.0422,209.0918,67469.0
2023-06-16 10:15:00,210.95,211.54,210.72,211.36,54589.0,209.0819,209.6667,208.8539,209.4883,54589.0
2023-06-16 10:20:00,211.32,211.74,211.11,211.59,43071.0,209.4486,209.8649,209.2405,209.7162,43071.0
2023-06-16 10:25:00,211.51,211.84,211.05,211.73,42751.0,209.6369,209.964,209.181,209.855,42751.0
2023-06-16 10:30:00,211.74,211.89,211.5,211.65,34593.0,209.8649,210.0136,209.627,209.7757,34593.0
2023-06-16 10:35:00,211.66,212.09,211.64,211.76,35707.0,209.7856,210.2118,209.7658,209.8847,35707.0
2023-06-16 10:40:00,211.71,211.82,211.16,211.2,42674.0,209.8352,209.9442,209.29,209.3297,42674.0
2023-06-16 10:45:00,211.2,211.46,211.1,211.44,48732.0,209.3297,209.5874,209.2306,209.5675,48732.0
2023-06-16 10:50:00,211.39,211.64,211.08,211.21,63068.0,209.518,209.7658,209.2107,209.3396,63068.0
2023-06-16 10:55:00,211.22,211.63,211.22,211.36,33909.0,209.3495,209.7559,209.3495,209.4883,33909.0
2023-06-16 11:00:00,211.32,211.74,211.24,211.62,34404.0,209.4486,209.8649,209.3693,209.7459,34404.0
2023-06-16 11:05:00,211.65,211.73,211.4,211.43,33757.0,209.7757,209.855,209.5279,209.5576,33757.0
2023-06-16 11:10:00,211.46,212.04,211.43,212.02,37780.0,209.5874,210.1622,209.5576,210.1424,37780.0
2023-06-16 11:15:00,211.98,212.05,211.67,211.72,74794.0,210.1028,210.1721,209.7955,209.8451,74794.0
2023-06-16 11:20:00,211.73,212.04,211.2,211.3,40435.0,209.855,210.1622,209.3297,209.4288,40435.0
2023-06-16 11:25:00,211.29,211.45,210.74,211.04,46662.0,209.4189,209.5775,208.8737,209.1711,46662.0
2023-06-16 11:30:00,211.03,211.25,210.98,211.06,24565.0,209.1612,209.3792,209.1116,209.1909,24565.0
2023-06-16 11:35:00,211.05,211.55,210.99,211.5,30126.0,209.181,209.6766,209.1215,209.627,30126.0
2023-06-16 11:40:00,211.5,211.68,211.29,211.53,34360.0,209.627,209.8054,209.4189,209.6567,34360.0
2023-06-16 11:45:00,211.53,211.64,211.16,211.17,37144.0,209.6567,209.7658,209.29,209.2999,37144.0
2023-06-16 11:50:00,211.13,211.35,210.97,211.35,37350.0,209.2603,209.4783,209.1017,209.4783,37350.0
2023-06-16 11:55:00,211.24,211.76,211.23,211.66,28240.0,209.3693,209.8847,209.3594,209.7856,28240.0
2023-06-16 12:00:00,211.68,211.91,211.66,211.76,29189.0,209.8054,210.0334,209.7856,209.8847,29189.0
2023-06-16 12:05:00,211.81,211.93,211.37,211.7,33155.0,209.9343,210.0532,209.4982,209.8252,33155.0
2023-06-16 12:10:00,211.71,211.81,211.53,211.6,22824.0,209.8352,209.9343,209.6567,209.7261,22824.0
2023-06-16 12:15:00,211.62,211.78,211.53,211.72,24994.0,209.7459,209.9045,209.6567,209.8451,24994.0
2023-06-16 12:20:00,211.72,211.81,211.53,211.75,17092.0,209.8451,209.9343,209.6567,209.8748,17092.0
2023-06-16 12:25:00,211.73,212.39,211.7,212.21,52878.0,209.855,210.5091,209.8252,210.3307,52878.0
2023-06-16 12:30:00,212.24,212.48,212.05,212.42,32016.0,210.3605,210.5983,210.1721,210.5389,32016.0
2023-06-16 12:35:00,212.44,212.44,212.27,212.34,30423.0,210.5587,210.5587,210.3902,210.4596,30423.0
2023-06-16 12:40:00,212.3,212.8,212.27,212.8,38550.0,210.4199,210.9155,210.3902,210.9155,38550.0
2023-06-16 12:45:00,212.8,212.95,212.74,212.8,45898.0,210.9155,211.0642,210.856,210.9155,45898.0
2023-06-16 12:50:00,212.79,213.1,212.71,212.94,27490.0,210.9056,211.2128,210.8263,211.0543,27490.0
2023-06-16 12:55:00,212.95,212.95,212.58,212.8,22431.0,211.0642,211.0642,210.6974,210.9155,22431.0
2023-06-16 13:00:00,212.78,212.78,212.52,212.74,17634.0,210.8957,210.8957,210.638,210.856,17634.0
2023-06-16 13:05:00,212.71,212.86,212.59,212.59,15706.0,210.8263,210.975,210.7074,210.7074,15706.0
2023-06-16 13:10:00,212.54,212.58,212.23,212.3,30983.0,210.6578,210.6974,210.3505,210.4199,30983.0
2023-06-16 13:15:00,212.3,212.31,212.09,212.29,22990.0,210.4199,210.4298,210.2118,210.41,22990.0
2023-06-16 13:20:00,212.27,212.38,212.16,212.35,22203.0,210.3902,210.4992,210.2812,210.4695,22203.0
2023-06-16 13:25:00,212.33,212.63,212.28,212.29,76458.0,210.4497,210.747,210.4001,210.41,76458.0
2023-06-16 13:30:00,212.26,212.34,212.17,212.29,22637.0,210.3803,210.4596,210.2911,210.41,22637.0
2023-06-16 13:35:00,212.24,212.53,212.2,212.52,24102.0,210.3605,210.6479,210.3208,210.638,24102.0
2023-06-16 13:40:00,212.5,212.65,212.49,212.63,17290.0,210.6182,210.7668,210.6082,210.747,17290.0
2023-06-16 13:45:00,212.64,212.71,212.28,212.33,18768.0,210.7569,210.8263,210.4001,210.4497,18768.0
2023-06-16 13:50:00,212.3,212.65,212.28,212.59,16843.0,210.4199,210.7668,210.4001,210.7074,16843.0
2023-06-16 13:55:00,212.61,212.66,212.36,212.49,20027.0,210.7272,210.7767,210.4794,210.6082,20027.0
2023-06-16 14:00:00,212.48,212.58,212.21,212.24,29498.0,210.5983,210.6974,210.3307,210.3605,29498.0
2023-06-16 14:05:00,212.24,212.44,212.17,212.43,28571.0,210.3605,210.5587,210.2911,210.5488,28571.0
2023-06-16 14:10:00,212.46,212.59,212.34,212.34,36348.0,210.5785,210.7074,210.4596,210.4596,36348.0
2023-06-16 14:15:00,212.38,212.56,212.29,212.46,39932.0,210.4992,210.6776,210.41,210.5785,39932.0
2023-06-16 14:20:00,212.46,212.51,212.28,212.47,28612.0,210.5785,210.6281,210.4001,210.5884,28612.0
2023-06-16 14:25:00,212.47,212.65,212.39,212.53,27565.0,210.5884,210.7668,210.5091,210.6479,27565.0
2023-06-16 14:30:00,212.54,212.55,212.21,212.28,54927.0,210.6578,210.6677,210.3307,210.4001,54927.0
2023-06-16 14:35:00,212.26,212.6,212.17,212.51,37100.0,210.3803,210.7173,210.2911,210.6281,37100.0
2023-06-16 14:40:00,212.49,212.74,212.44,212.72,133911.0,210.6082,210.856,210.5587,210.8362,133911.0
2023-06-16 14:45:00,212.73,213.01,212.72,212.82,76177.0,210.8461,211.1236,210.8362,210.9353,76177.0
2023-06-16 14:50:00,212.81,212.97,212.45,212.67,59835.0,210.9254,211.084,210.5686,210.7866,59835.0
2023-06-16 14:55:00,212.64,212.81,212.62,212.72,32982.0,210.7569,210.9254,210.7371,210.8362,32982.0
2023-06-16 15:00:00,212.73,212.75,212.22,212.55,60874.0,210.8461,210.8659,210.3406,210.6677,60874.0
2023-06-16 15:05:00,212.53,212.58,212.28,212.43,69056.0,210.6479,210.6974,210.4001,210.5488,69056.0
2023-06-16 15:10:00,212.47,212.47,212.07,212.19,80120.0,210.5884,210.5884,210.192,210.3109,80120.0
2023-06-16 15:15:00,212.21,212.26,211.8,212.05,68146.0,210.3307,210.3803,209.9244,210.1721,68146.0
2023-06-16 15:20:00,212.02,212.43,212.01,212.36,107352.0,210.1424,210.5488,210.1325,210.4794,107352.0
2023-06-16 15:25:00,212.36,212.45,212.11,212.15,64086.0,210.4794,210.5686,210.2316,210.2713,64086.0
2023-06-16 15:30:00,212.15,212.52,212.08,212.5,74307.0,210.2713,210.638,210.2019,210.6182,74307.0
2023-06-16 15:35:00,212.5,212.66,212.18,212.24,64704.0,210.6182,210.7767,210.301,210.3605,64704.0
2023-06-16 15:40:00,212.25,212.36,211.92,211.92,68472.0,210.3704,210.4794,210.0433,210.0433,68472.0
2023-06-16 15:45:00,211.94,212.11,211.83,212.06,112368.0,210.0631,210.2316,209.9541,210.1821,112368.0
2023-06-16 15:50:00,212.15,212.54,211.62,211.74,172478.0,210.2713,210.6578,209.7459,209.8649,172478.0
2023-06-16 15:55:00,211.71,211.92,211.06,211.8,415613.0,209.8352,210.0433,209.1909,209.9244,415613.0
2023-06-20 09:30:00,208.65,210.92,208.61,210.5,557117.0,206.8022,209.0521,206.7626,208.6359,557117.0
2023-06-20 09:35:00,210.42,211.77,210.4,211.77,119416.0,208.5566,209.8946,208.5368,209.8946,119416.0
2023-06-20 09:40:00,211.77,212.25,211.39,212.2,106713.0,209.8946,210.3704,209.518,210.3208,106713.0
2023-06-20 09:45:00,212.24,213.17,212.1,212.97,90115.0,210.3605,211.2822,210.2217,211.084,90115.0
2023-06-20 09:50:00,212.8,213.0,211.93,211.94,57620.0,210.9155,211.1137,210.0532,210.0631,57620.0
2023-06-20 09:55:00,211.85,212.04,211.2,211.25,87119.0,209.9739,210.1622,209.3297,209.3792,87119.0
2023-06-20 10:00:00,211.25,211.71,211.06,211.53,79143.0,209.3792,209.8352,209.1909,209.6567,79143.0
2023-06-20 10:05:00,211.53,211.89,211.21,211.57,43449.0,209.6567,210.0136,209.3396,209.6964,43449.0
2023-06-20 10:10:00,211.6,212.53,211.59,212.19,55408.0,209.7261,210.6479,209.7162,210.3109,55408.0
2023-06-20 10:15:00,212.23,212.23,211.52,211.56,63807.0,210.3505,210.3505,209.6468,209.6865,63807.0
2023-06-20 10:20:00,211.56,211.69,211.11,211.25,91384.0,209.6865,209.8153,209.2405,209.3792,91384.0
2023-06-20 10:25:00,211.21,211.29,210.55,210.58,90658.0,209.3396,209.4189,208.6854,208.7152,90658.0
2023-06-20 10:30:00,210.55,211.11,210.3,210.92,106317.0,208.6854,209.2405,208.4376,209.0521,106317.0
2023-06-20 10:35:00,210.93,210.93,210.41,210.61,96591.0,209.0621,209.0621,208.5467,208.7449,96591.0
2023-06-20 10:40:00,210.58,211.57,210.58,211.34,69365.0,208.7152,209.6964,208.7152,209.4684,69365.0
2023-06-20 10:45:00,211.35,211.51,211.26,211.38,36186.0,209.4783,209.6369,209.3891,209.5081,36186.0
2023-06-20 10:50:00,211.36,211.47,210.8,210.85,80323.0,209.4883,209.5973,208.9332,208.9828,80323.0
2023-06-20 10:55:00,210.84,211.3,210.65,211.22,74882.0,208.9729,209.4288,208.7845,209.3495,74882.0
2023-06-20 11:00:00,211.22,212.13,211.21,212.13,84762.0,209.3495,210.2514,209.3396,210.2514,84762.0
2023-06-20 11:05:00,212.16,212.9,212.11,212.44,144914.0,210.2812,211.0146,210.2316,210.5587,144914.0
2023-06-20 11:10:00,212.41,212.46,211.58,211.64,63905.0,210.529,210.5785,209.7063,209.7658,63905.0
2023-06-20 11:15:00,211.59,211.98,211.48,211.92,28968.0,209.7162,210.1028,209.6072,210.0433,28968.0
2023-06-20 11:20:00,211.93,212.42,211.75,212.28,57250.0,210.0532,210.5389,209.8748,210.4001,57250.0
2023-06-20 11:25:00,212.24,212.57,212.12,212.57,33756.0,210.3605,210.6875,210.2415,210.6875,33756.0
2023-06-20 11:30:00,212.56,212.76,212.43,212.5,50687.0,210.6776,210.8759,210.5488,210.6182,50687.0
2023-06-20 11:35:00,212.56,212.69,212.46,212.66,44019.0,210.6776,210.8065,210.5785,210.7767,44019.0
2023-06-20 11:40:00,212.66,212.74,212.4,212.61,40625.0,210.7767,210.856,210.519,210.7272,40625.0
2023-06-20 11:45:00,212.57,212.8,212.49,212.56,32184.0,210.6875,210.9155,210.6082,210.6776,32184.0
2023-06-20 11:50:00,212.56,212.82,212.55,212.79,23418.0,210.6776,210.9353,210.6677,210.9056,23418.0
2023-06-20 11:55:00,212.77,212.91,212.39,212.45,32419.0,210.8858,211.0245,210.5091,210.5686,32419.0
2023-06-20 12:00:00,212.48,212.6,212.24,212.38,39941.0,210.5983,210.7173,210.3605,210.4992,39941.0
2023-06-20 12:05:00,212.39,212.83,212.38,212.64,20431.0,210.5091,210.9452,210.4992,210.7569,20431.0
2023-06-20 12:10:00,212.63,213.26,212.62,213.15,41754.0,210.747,211.3714,210.7371,211.2624,41754.0
2023-06-20 12:15:00,213.2,213.4,213.12,213.39,43750.0,211.312,211.5102,211.2327,211.5003,43750.0
2023-06-20 12:20:00,213.39,214.02,213.39,213.99,62817.0,211.5003,212.1247,211.5003,212.095,62817.0
2023-06-20 12:25:00,213.95,214.46,213.95,214.35,51599.0,212.0553,212.5608,212.0553,212.4518,51599.0
2023-06-20 12:30:00,214.36,214.79,214.34,214.75,54794.0,212.4617,212.8879,212.4419,212.8482,54794.0
2023-06-20 12:35:00,214.73,215.0,214.58,214.79,53220.0,212.8284,213.096,212.6797,212.8879,53220.0
2023-06-20 12:40:00,214.82,215.14,214.77,214.9,91228.0,212.9176,213.2348,212.8681,212.9969,91228.0
2023-06-20 12:45:00,214.9,215.44,214.73,215.42,90705.0,212.9969,213.5321,212.8284,213.5123,90705.0
2023-06-20 12:50:00,215.43,215.6,215.12,215.16,72287.0,213.5222,213.6907,213.215,213.2546,72287.0
2023-06-20 12:55:00,215.17,215.5,214.97,215.29,55972.0,213.2645,213.5916,213.0663,213.3834,55972.0
2023-06-20 13:00:00,215.27,215.28,214.92,215.14,50502.0,213.3636,213.3735,213.0167,213.2348,50502.0
2023-06-20 13:05:00,215.1,215.3,215.02,215.16,39517.0,213.1951,213.3934,213.1158,213.2546,39517.0
2023-06-20 13:10:00,215.14,215.5,214.88,215.47,34697.0,213.2348,213.5916,212.9771,213.5619,34697.0
2023-06-20 13:15:00,215.48,215.64,215.38,215.52,28239.0,213.5718,213.7303,213.4727,213.6114,28239.0
2023-06-20 13:20:00,215.5,215.86,215.47,215.82,34762.0,213.5916,213.9484,213.5619,213.9088,34762.0
2023-06-20 13:25:00,215.84,215.86,215.54,215.64,28217.0,213.9286,213.9484,213.6312,213.7303,28217.0
2023-06-20 13:30:00,215.61,216.17,215.58,216.05,71720.0,213.7006,214.2557,213.6709,214.1367,71720.0
2023-06-20 13:35:00,216.05,216.25,215.95,215.95,48529.0,214.1367,214.3349,214.0376,214.0376,48529.0
2023-06-20 13:40:00,215.99,216.09,215.9,215.97,42689.0,214.0772,214.1764,213.988,214.0574,42689.0
2023-06-20 13:45:00,215.97,216.19,215.94,216.13,27988.0,214.0574,214.2755,214.0277,214.216,27988.0
2023-06-20 13:50:00,216.13,216.23,215.79,215.79,33731.0,214.216,214.3151,213.879,213.879,33731.0
2023-06-20 13:55:00,215.79,216.09,215.76,215.99,44384.0,213.879,214.1764,213.8493,214.0772,44384.0
2023-06-20 14:00:00,215.97,216.18,215.92,216.18,31891.0,214.0574,214.2656,214.0079,214.2656,31891.0
2023-06-20 14:05:00,216.18,216.26,215.85,216.03,39419.0,214.2656,214.3449,213.9385,214.1169,39419.0
2023-06-20 14:10:00,216.01,216.19,215.88,216.08,61450.0,214.0971,214.2755,213.9682,214.1665,61450.0
2023-06-20 14:15:00,216.03,216.35,215.87,216.31,52312.0,214.1169,214.4341,213.9583,214.3944,52312.0
2023-06-20 14:20:00,216.32,217.02,216.32,216.63,71437.0,214.4043,215.0981,214.4043,214.7116,71437.0
2023-06-20 14:25:00,216.64,216.74,216.44,216.6,54642.0,214.7215,214.8206,214.5233,214.6818,54642.0
2023-06-20 14:30:00,216.59,216.67,216.41,216.53,50120.0,214.6719,214.7512,214.4935,214.6125,50120.0
2023-06-20 14:35:00,216.54,216.57,216.14,216.17,35951.0,214.6224,214.6521,214.2259,214.2557,35951.0
2023-06-20 14:40:00,216.16,216.22,215.84,216.03,51539.0,214.2457,214.3052,213.9286,214.1169,51539.0
2023-06-20 14:45:00,216.0,216.16,215.86,216.16,35864.0,214.0872,214.2457,213.9484,214.2457,35864.0
2023-06-20 14:50:00,216.13,216.26,216.03,216.22,44615.0,214.216,214.3449,214.1169,214.3052,44615.0
2023-06-20 14:55:00,216.23,216.52,216.05,216.09,52270.0,214.3151,214.6026,214.1367,214.1764,52270.0
2023-06-20 15:00:00,216.11,216.17,215.83,215.94,52082.0,214.1962,214.2557,213.9187,214.0277,52082.0
2023-06-20 15:05:00,215.94,216.23,215.94,216.22,32886.0,214.0277,214.3151,214.0277,214.3052,32886.0
2023-06-20 15:10:00,216.23,216.5,216.09,216.36,55809.0,214.3151,214.5827,214.1764,214.444,55809.0
2023-06-20 15:15:00,216.38,216.4,216.15,216.25,41433.0,214.4638,214.4836,214.2358,214.3349,41433.0
2023-06-20 15:20:00,216.27,216.45,216.23,216.36,40732.0,214.3548,214.5332,214.3151,214.444,40732.0
2023-06-20 15:25:00,216.37,216.6,216.23,216.53,68637.0,214.4539,214.6818,214.3151,214.6125,68637.0
2023-06-20 15:30:00,216.51,216.7,216.31,216.61,58790.0,214.5926,214.781,214.3944,214.6918,58790.0
2023-06-20 15:35:00,216.59,216.61,216.33,216.51,66687.0,214.6719,214.6918,214.4142,214.5926,66687.0
2023-06-20 15:40:00,216.5,216.8,216.5,216.76,86903.0,214.5827,214.8801,214.5827,214.8404,86903.0
2023-06-20 15:45:00,216.76,216.83,216.5,216.7,116805.0,214.8404,214.9098,214.5827,214.781,116805.0
2023-06-20 15:50:00,216.68,217.0,216.61,216.72,240578.0,214.7611,215.0783,214.6918,214.8008,240578.0
2023-06-20 15:55:00,216.7,217.05,216.66,216.98,600110.0,214.781,215.1279,214.7413,215.0585,600110.0
2023-06-21 09:30:00,216.52,217.8,215.9,216.02,198169.0,214.6026,215.8712,213.988,214.107,198169.0
2023-06-21 09:35:00,216.0,216.16,215.49,215.79,51126.0,214.0872,214.2457,213.5817,213.879,51126.0
2023-06-21 09:40:00,215.79,216.42,215.38,215.4,79751.0,213.879,214.5034,213.4727,213.4925,79751.0
2023-06-21 09:45:00,215.39,215.45,214.09,214.2,80874.0,213.4826,213.542,212.1941,212.3031,80874.0
2023-06-21 09:50:00,214.26,214.8,214.21,214.47,47688.0,212.3626,212.8978,212.313,212.5707,47688.0
2023-06-21 09:55:00,214.55,214.9,214.41,214.53,56224.0,212.65,212.9969,212.5112,212.6302,56224.0
2023-06-21 10:00:00,214.55,214.56,213.12,213.71,96883.0,212.65,212.6599,211.2327,211.8174,96883.0
2023-06-21 10:05:00,213.7,213.89,213.21,213.59,62635.0,211.8075,211.9958,211.3219,211.6985,62635.0
2023-06-21 10:10:00,213.66,213.77,213.28,213.29,58984.0,211.7679,211.8769,211.3912,211.4012,58984.0
2023-06-21 10:15:00,213.3,214.0,213.11,213.12,57649.0,211.4111,212.1049,211.2228,211.2327,57649.0
2023-06-21 10:20:00,213.13,213.47,212.91,212.94,41468.0,211.2426,211.5796,211.0245,211.0543,41468.0
2023-06-21 10:25:00,212.96,212.99,212.19,212.56,105542.0,211.0741,211.1038,210.3109,210.6776,105542.0
2023-06-21 10:30:00,212.56,212.75,212.38,212.7,64035.0,210.6776,210.8659,210.4992,210.8164,64035.0
2023-06-21 10:35:00,212.7,212.82,211.94,212.2,52023.0,210.8164,210.9353,210.0631,210.3208,52023.0
2023-06-21 10:40:00,212.18,212.3,211.1,211.16,75566.0,210.301,210.4199,209.2306,209.29,75566.0
2023-06-21 10:45:00,211.13,211.2,210.6,210.62,63027.0,209.2603,209.3297,208.735,208.7548,63027.0
2023-06-21 10:50:00,210.59,210.59,209.92,210.06,96137.0,208.7251,208.7251,208.061,208.1998,96137.0
2023-06-21 10:55:00,210.06,210.16,209.12,209.53,67592.0,208.1998,208.2989,207.2681,207.6745,67592.0
2023-06-21 11:00:00,209.58,209.74,208.7,208.84,78220.0,207.724,207.8826,206.8518,206.9906,78220.0
2023-06-21 11:05:00,208.84,209.24,208.2,208.26,66004.0,206.9906,207.387,206.3562,206.4157,66004.0
2023-06-21 11:10:00,208.27,208.5,208.07,208.26,46490.0,206.4256,206.6536,206.2274,206.4157,46490.0
2023-06-21 11:15:00,208.25,209.19,208.25,209.12,88355.0,206.4058,207.3375,206.4058,207.2681,88355.0
2023-06-21 11:20:00,209.11,209.77,209.11,209.51,89343.0,207.2582,207.9123,207.2582,207.6546,89343.0
2023-06-21 11:25:00,209.49,209.97,209.4,209.97,55071.0,207.6348,208.1106,207.5456,208.1106,55071.0
2023-06-21 11:30:00,209.97,210.46,209.94,210.46,68078.0,208.1106,208.5962,208.0808,208.5962,68078.0
2023-06-21 11:35:00,210.43,210.77,210.42,210.67,89589.0,208.5665,208.9035,208.5566,208.8044,89589.0
2023-06-21 11:40:00,210.69,210.93,210.12,210.18,68173.0,208.8242,209.0621,208.2592,208.3187,68173.0
2023-06-21 11:45:00,210.14,210.62,210.09,210.48,65108.0,208.2791,208.7548,208.2295,208.616,65108.0
2023-06-21 11:50:00,210.52,210.57,209.97,209.99,54918.0,208.6557,208.7052,208.1106,208.1304,54918.0
2023-06-21 11:55:00,210.0,210.09,209.35,209.35,54626.0,208.1403,208.2295,207.4961,207.4961,54626.0
2023-06-21 12:00:00,209.37,209.67,209.21,209.66,70253.0,207.5159,207.8132,207.3573,207.8033,70253.0
2023-06-21 12:05:00,209.66,209.97,209.66,209.78,35564.0,207.8033,208.1106,207.8033,207.9222,35564.0
2023-06-21 12:10:00,209.78,209.78,209.14,209.4,39117.0,207.9222,207.9222,207.2879,207.5456,39117.0
2023-06-21 12:15:00,209.41,209.65,209.35,209.41,37392.0,207.5555,207.7934,207.4961,207.5555,37392.0
2023-06-21 12:20:00,209.4,209.46,209.15,209.16,33171.0,207.5456,207.6051,207.2978,207.3077,33171.0
2023-06-21 12:25:00,209.15,209.25,208.98,209.2,61037.0,207.2978,207.3969,207.1293,207.3474,61037.0
2023-06-21 12:30:00,209.2,209.37,209.1,209.11,45433.0,207.3474,207.5159,207.2483,207.2582,45433.0
2023-06-21 12:35:00,209.13,209.62,208.97,209.62,49452.0,207.278,207.7637,207.1194,207.7637,49452.0
2023-06-21 12:40:00,209.54,209.88,209.54,209.86,29208.0,207.6844,208.0214,207.6844,208.0015,29208.0
2023-06-21 12:45:00,209.86,210.03,209.61,209.89,36623.0,208.0015,208.17,207.7537,208.0313,36623.0
2023-06-21 12:50:00,209.92,210.42,209.92,210.37,34119.0,208.061,208.5566,208.061,208.507,34119.0
2023-06-21 12:55:00,210.36,210.43,209.8,209.98,33301.0,208.4971,208.5665,207.9421,208.1205,33301.0
2023-06-21 13:00:00,209.96,210.13,209.64,210.11,39935.0,208.1006,208.2691,207.7835,208.2493,39935.0
2023-06-21 13:05:00,210.09,210.61,210.08,210.56,48287.0,208.2295,208.7449,208.2196,208.6953,48287.0
2023-06-21 13:10:00,210.55,210.88,210.55,210.78,72494.0,208.6854,209.0125,208.6854,208.9134,72494.0
2023-06-21 13:15:00,210.77,211.27,210.77,211.2,64274.0,208.9035,209.399,208.9035,209.3297,64274.0
2023-06-21 13:20:00,211.18,211.23,210.98,210.98,27218.0,209.3098,209.3594,209.1116,209.1116,27218.0
2023-06-21 13:25:00,210.96,211.2,210.94,210.95,25164.0,209.0918,209.3297,209.072,209.0819,25164.0
2023-06-21 13:30:00,210.93,211.12,210.73,210.96,23725.0,209.0621,209.2504,208.8638,209.0918,23725.0
2023-06-21 13:35:00,210.92,211.11,210.85,210.88,14733.0,209.0521,209.2405,208.9828,209.0125,14733.0
2023-06-21 13:40:00,210.88,210.92,210.46,210.8,76076.0,209.0125,209.0521,208.5962,208.9332,76076.0
2023-06-21 13:45:00,210.79,211.09,210.79,210.81,17396.0,208.9233,209.2206,208.9233,208.9431,17396.0
2023-06-21 13:50:00,210.82,211.15,210.75,210.95,33292.0,208.953,209.2801,208.8837,209.0819,33292.0
2023-06-21 13:55:00,210.94,211.07,210.85,211.03,18789.0,209.072,209.2008,208.9828,209.1612,18789.0
2023-06-21 14:00:00,211.03,211.12,210.89,211.02,24220.0,209.1612,209.2504,209.0224,209.1513,24220.0
2023-06-21 14:05:00,211.02,211.49,210.91,210.92,48432.0,209.1513,209.6171,209.0422,209.0521,48432.0
2023-06-21 14:10:00,210.9,211.2,210.86,211.11,23444.0,209.0323,209.3297,208.9927,209.2405,23444.0
2023-06-21 14:15:00,211.18,211.51,211.16,211.39,49603.0,209.3098,209.6369,209.29,209.518,49603.0
2023-06-21 14:20:00,211.42,211.43,211.04,211.3,52686.0,209.5477,209.5576,209.1711,209.4288,52686.0
2023-06-21 14:25:00,211.28,211.28,211.12,211.25,33624.0,209.409,209.409,209.2504,209.3792,33624.0
2023-06-21 14:30:00,211.26,211.4,211.17,211.34,30206.0,209.3891,209.5279,209.2999,209.4684,30206.0
2023-06-21 14:35:00,211.33,211.5,211.03,211.09,24568.0,209.4585,209.627,209.1612,209.2206,24568.0
2023-06-21 14:40:00,211.15,211.17,210.71,210.71,25191.0,209.2801,209.2999,208.844,208.844,25191.0
2023-06-21 14:45:00,210.76,210.82,210.53,210.82,34886.0,208.8936,208.953,208.6656,208.953,34886.0
2023-06-21 14:50:00,210.87,211.3,210.87,211.13,35865.0,209.0026,209.4288,209.0026,209.2603,35865.0
2023-06-21 14:55:00,211.14,211.18,210.9,211.05,22131.0,209.2702,209.3098,209.0323,209.181,22131.0
2023-06-21 15:00:00,211.02,211.06,210.69,210.69,43443.0,209.1513,209.1909,208.8242,208.8242,43443.0
2023-06-21 15:05:00,210.73,211.01,210.62,210.95,25659.0,208.8638,209.1413,208.7548,209.0819,25659.0
2023-06-21 15:10:00,210.95,211.22,210.95,211.11,33248.0,209.0819,209.3495,209.0819,209.2405,33248.0
2023-06-21 15:15:00,211.09,211.25,211.05,211.09,32157.0,209.2206,209.3792,209.181,209.2206,32157.0
2023-06-21 15:20:00,211.1,211.11,210.78,210.78,31440.0,209.2306,209.2405,208.9134,208.9134,31440.0
2023-06-21 15:25:00,210.82,210.95,210.61,210.66,39280.0,208.953,209.0819,208.7449,208.7944,39280.0
2023-06-21 15:30:00,210.61,210.71,210.16,210.22,82127.0,208.7449,208.844,208.2989,208.3583,82127.0
2023-06-21 15:35:00,210.23,210.3,210.0,210.22,67203.0,208.3683,208.4376,208.1403,208.3583,67203.0
2023-06-21 15:40:00,210.18,210.28,209.93,210.04,49850.0,208.3187,208.4178,208.0709,208.1799,49850.0
2023-06-21 15:45:00,210.02,210.21,209.87,210.12,61585.0,208.1601,208.3484,208.0114,208.2592,61585.0
2023-06-21 15:50:00,210.11,210.3,209.94,210.1,104586.0,208.2493,208.4376,208.0808,208.2394,104586.0
2023-06-21 15:55:00,210.11,210.11,209.54,209.57,324210.0,208.2493,208.2493,207.6844,207.7141,324210.0
2023-06-22 09:30:00,209.63,211.24,209.09,210.86,208974.0,207.7736,209.3693,207.2384,208.9927,208974.0
2023-06-22 09:35:00,210.94,211.22,210.14,210.34,59074.0,209.072,209.3495,208.2791,208.4773,59074.0
2023-06-22 09:40:00,210.32,210.44,209.7,210.09,53049.0,208.4575,208.5764,207.843,208.2295,53049.0
2023-06-22 09:45:00,210.09,211.05,210.02,210.81,59386.0,208.2295,209.181,208.1601,208.9431,59386.0
2023-06-22 09:50:00,210.88,211.63,210.82,211.36,61817.0,209.0125,209.7559,208.953,209.4883,61817.0
2023-06-22 09:55:00,211.37,212.07,211.2,211.8,110863.0,209.4982,210.192,209.3297,209.9244,110863.0
2023-06-22 10:00:00,211.81,212.4,211.56,212.06,67585.0,209.9343,210.519,209.6865,210.1821,67585.0
2023-06-22 10:05:00,212.05,212.4,211.9,212.4,93066.0,210.1721,210.519,210.0235,210.519,93066.0
2023-06-22 10:10:00,212.4,212.99,212.33,212.92,38336.0,210.519,211.1038,210.4497,211.0344,38336.0
2023-06-22 10:15:00,212.98,213.49,212.85,213.46,103852.0,211.0939,211.5994,210.9651,211.5697,103852.0
2023-06-22 10:20:00,213.46,213.96,213.05,213.39,88234.0,211.5697,212.0652,211.1633,211.5003,88234.0
2023-06-22 10:25:00,213.39,213.49,212.71,212.95,35210.0,211.5003,211.5994,210.8263,211.0642,35210.0
2023-06-22 10:30:00,212.93,213.19,212.78,212.84,41431.0,211.0443,211.302,210.8957,210.9551,41431.0
2023-06-22 10:35:00,212.85,212.91,211.94,211.95,54254.0,210.9651,211.0245,210.0631,210.073,54254.0
2023-06-22 10:40:00,211.95,212.12,211.66,212.05,38531.0,210.073,210.2415,209.7856,210.1721,38531.0
2023-06-22 10:45:00,212.07,212.44,211.89,212.44,32168.0,210.192,210.5587,210.0136,210.5587,32168.0
2023-06-22 10:50:00,212.43,212.43,211.68,211.68,23505.0,210.5488,210.5488,209.8054,209.8054,23505.0
2023-06-22 10:55:00,211.61,212.0,211.45,211.83,16207.0,209.736,210.1226,209.5775,209.9541,16207.0
2023-06-22 11:00:00,211.8,212.15,211.64,212.05,69089.0,209.9244,210.2713,209.7658,210.1721,69089.0
2023-06-22 11:05:00,212.06,212.27,211.88,211.89,54463.0,210.1821,210.3902,210.0036,210.0136,54463.0
2023-06-22 11:10:00,211.92,212.04,211.56,211.63,31664.0,210.0433,210.1622,209.6865,209.7559,31664.0
2023-06-22 11:15:00,211.67,212.05,211.42,211.94,37330.0,209.7955,210.1721,209.5477,210.0631,37330.0
2023-06-22 11:20:00,211.91,212.07,211.75,211.83,33950.0,210.0334,210.192,209.8748,209.9541,33950.0
2023-06-22 11:25:00,211.8,212.04,211.57,211.6,22046.0,209.9244,210.1622,209.6964,209.7261,22046.0
2023-06-22 11:30:00,211.57,211.96,211.51,211.74,30137.0,209.6964,210.0829,209.6369,209.8649,30137.0
2023-06-22 11:35:00,211.7,212.35,211.69,212.16,25738.0,209.8252,210.4695,209.8153,210.2812,25738.0
2023-06-22 11:40:00,212.22,212.46,212.13,212.34,26142.0,210.3406,210.5785,210.2514,210.4596,26142.0
2023-06-22 11:45:00,212.33,212.37,212.01,212.22,49632.0,210.4497,210.4893,210.1325,210.3406,49632.0
2023-06-22 11:50:00,212.24,212.27,211.69,211.69,66034.0,210.3605,210.3902,209.8153,209.8153,66034.0
2023-06-22 11:55:00,211.75,211.86,211.53,211.85,26978.0,209.8748,209.9838,209.6567,209.9739,26978.0
2023-06-22 12:00:00,211.88,211.91,211.19,211.43,124867.0,210.0036,210.0334,209.3198,209.5576,124867.0
2023-06-22 12:05:00,211.39,211.59,211.31,211.58,31430.0,209.518,209.7162,209.4387,209.7063,31430.0
2023-06-22 12:10:00,211.58,211.62,211.4,211.43,21144.0,209.7063,209.7459,209.5279,209.5576,21144.0
2023-06-22 12:15:00,211.46,211.71,211.39,211.54,27309.0,209.5874,209.8352,209.518,209.6667,27309.0
2023-06-22 12:20:00,211.58,211.7,211.49,211.7,17760.0,209.7063,209.8252,209.6171,209.8252,17760.0
2023-06-22 12:25:00,211.66,211.74,211.46,211.73,17151.0,209.7856,209.8649,209.5874,209.855,17151.0
2023-06-22 12:30:00,211.75,211.77,211.49,211.76,17859.0,209.8748,209.8946,209.6171,209.8847,17859.0
2023-06-22 12:35:00,211.78,211.97,211.76,211.86,31099.0,209.9045,210.0928,209.8847,209.9838,31099.0
2023-06-22 12:40:00,211.86,212.04,211.82,211.91,24000.0,209.9838,210.1622,209.9442,210.0334,24000.0
2023-06-22 12:45:00,211.9,212.07,211.74,211.82,19140.0,210.0235,210.192,209.8649,209.9442,19140.0
2023-06-22 12:50:00,211.84,211.93,211.78,211.88,16740.0,209.964,210.0532,209.9045,210.0036,16740.0
2023-06-22 12:55:00,211.93,212.15,211.91,212.08,21306.0,210.0532,210.2713,210.0334,210.2019,21306.0
2023-06-22 13:00:00,212.04,212.09,211.62,211.64,29311.0,210.1622,210.2118,209.7459,209.7658,29311.0
2023-06-22 13:05:00,211.62,211.86,211.55,211.76,25529.0,209.7459,209.9838,209.6766,209.8847,25529.0
2023-06-22 13:10:00,211.77,211.9,211.67,211.67,21889.0,209.8946,210.0235,209.7955,209.7955,21889.0
2023-06-22 13:15:00,211.62,211.75,211.42,211.71,29116.0,209.7459,209.8748,209.5477,209.8352,29116.0
2023-06-22 13:20:00,211.71,211.75,211.61,211.66,28798.0,209.8352,209.8748,209.736,209.7856,28798.0
2023-06-22 13:25:00,211.66,211.74,211.58,211.71,19082.0,209.7856,209.8649,209.7063,209.8352,19082.0
2023-06-22 13:30:00,211.71,211.95,211.69,211.9,17390.0,209.8352,210.073,209.8153,210.0235,17390.0
2023-06-22 13:35:00,211.9,211.93,211.65,211.86,28994.0,210.0235,210.0532,209.7757,209.9838,28994.0
2023-06-22 13:40:00,211.9,212.0,211.8,211.86,21550.0,210.0235,210.1226,209.9244,209.9838,21550.0
2023-06-22 13:45:00,211.87,211.93,211.72,211.84,21793.0,209.9937,210.0532,209.8451,209.964,21793.0
2023-06-22 13:50:00,211.8,211.98,211.8,211.9,22999.0,209.9244,210.1028,209.9244,210.0235,22999.0
2023-06-22 13:55:00,211.9,212.07,211.89,211.98,25483.0,210.0235,210.192,210.0136,210.1028,25483.0
2023-06-22 14:00:00,212.01,212.3,211.98,212.29,27661.0,210.1325,210.4199,210.1028,210.41,27661.0
2023-06-22 14:05:00,212.3,212.46,212.24,212.27,25486.0,210.4199,210.5785,210.3605,210.3902,25486.0
2023-06-22 14:10:00,212.27,212.64,212.26,212.52,26667.0,210.3902,210.7569,210.3803,210.638,26667.0
2023-06-22 14:15:00,212.54,212.62,212.43,212.46,28219.0,210.6578,210.7371,210.5488,210.5785,28219.0
2023-06-22 14:20:00,212.47,212.61,212.43,212.55,22863.0,210.5884,210.7272,210.5488,210.6677,22863.0
2023-06-22 14:25:00,212.55,212.76,212.53,212.75,18661.0,210.6677,210.8759,210.6479,210.8659,18661.0
2023-06-22 14:30:00,212.67,212.74,212.35,212.5,27759.0,210.7866,210.856,210.4695,210.6182,27759.0
2023-06-22 14:35:00,212.53,212.55,212.28,212.28,17331.0,210.6479,210.6677,210.4001,210.4001,17331.0
2023-06-22 14:40:00,212.27,212.47,212.15,212.42,24974.0,210.3902,210.5884,210.2713,210.5389,24974.0
2023-06-22 14:45:00,212.45,212.6,212.38,212.6,18788.0,210.5686,210.7173,210.4992,210.7173,18788.0
2023-06-22 14:50:00,212.61,212.71,212.52,212.68,24734.0,210.7272,210.8263,210.638,210.7966,24734.0
2023-06-22 14:55:00,212.66,212.88,212.62,212.87,33281.0,210.7767,210.9948,210.7371,210.9849,33281.0
2023-06-22 15:00:00,212.88,212.89,212.68,212.71,38163.0,210.9948,211.0047,210.7966,210.8263,38163.0
2023-06-22 15:05:00,212.71,212.78,212.53,212.56,32403.0,210.8263,210.8957,210.6479,210.6776,32403.0
2023-06-22 15:10:00,212.56,212.76,212.54,212.74,26333.0,210.6776,210.8759,210.6578,210.856,26333.0
2023-06-22 15:15:00,212.72,212.74,212.46,212.5,48983.0,210.8362,210.856,210.5785,210.6182,48983.0
2023-06-22 15:20:00,212.52,212.73,212.48,212.57,33987.0,210.638,210.8461,210.5983,210.6875,33987.0
2023-06-22 15:25:00,212.57,212.71,212.51,212.54,31594.0,210.6875,210.8263,210.6281,210.6578,31594.0
2023-06-22 15:30:00,212.52,212.63,212.36,212.54,54280.0,210.638,210.747,210.4794,210.6578,54280.0
2023-06-22 15:35:00,212.55,212.97,212.54,212.96,45194.0,210.6677,211.084,210.6578,211.0741,45194.0
2023-06-22 15:40:00,212.96,213.12,212.8,212.94,56325.0,211.0741,211.2327,210.9155,211.0543,56325.0
2023-06-22 15:45:00,212.9,212.96,212.76,212.94,63486.0,211.0146,211.0741,210.8759,211.0543,63486.0
2023-06-22 15:50:00,212.96,213.09,212.77,213.09,107363.0,211.0741,211.2029,210.8858,211.2029,107363.0
2023-06-22 15:55:00,213.11,213.34,212.76,213.29,314678.0,211.2228,211.4507,210.8759,211.4012,314678.0
2023-06-23 09:30:00,210.5,211.0,209.1,209.58,206925.0,208.6359,209.1314,207.2483,207.724,206925.0
2023-06-23 09:35:00,209.65,210.03,209.22,209.5,94910.0,207.7934,208.17,207.3672,207.6447,94910.0
2023-06-23 09:40:00,209.42,209.77,209.15,209.67,86228.0,207.5654,207.9123,207.2978,207.8132,86228.0
2023-06-23 09:45:00,209.71,209.95,209.05,209.16,104604.0,207.8529,208.0907,207.1987,207.3077,104604.0
2023-06-23 09:50:00,209.1,209.75,209.1,209.5,63731.0,207.2483,207.8925,207.2483,207.6447,63731.0
2023-06-23 09:55:00,209.54,210.07,209.4,209.85,81609.0,207.6844,208.2097,207.5456,207.9916,81609.0
2023-06-23 10:00:00,209.85,210.16,209.28,209.59,134635.0,207.9916,208.2989,207.4267,207.7339,134635.0
2023-06-23 10:05:00,209.68,209.9,209.35,209.85,59077.0,207.8231,208.0412,207.4961,207.9916,59077.0
2023-06-23 10:10:00,209.85,210.3,209.85,209.98,46312.0,207.9916,208.4376,207.9916,208.1205,46312.0
2023-06-23 10:15:00,209.97,210.34,209.96,210.19,55962.0,208.1106,208.4773,208.1006,208.3286,55962.0
2023-06-23 10:20:00,210.2,210.21,209.66,209.8,34598.0,208.3385,208.3484,207.8033,207.9421,34598.0
2023-06-23 10:25:00,209.83,209.87,209.28,209.38,57114.0,207.9718,208.0114,207.4267,207.5258,57114.0
2023-06-23 10:30:00,209.41,209.79,209.33,209.46,106071.0,207.5555,207.9322,207.4762,207.6051,106071.0
2023-06-23 10:35:00,209.41,209.44,209.2,209.41,67612.0,207.5555,207.5853,207.3474,207.5555,67612.0
2023-06-23 10:40:00,209.41,209.44,209.1,209.33,65554.0,207.5555,207.5853,207.2483,207.4762,65554.0
2023-06-23 10:45:00,209.33,209.35,209.02,209.13,109297.0,207.4762,207.4961,207.169,207.278,109297.0
2023-06-23 10:50:00,209.15,209.57,209.15,209.42,87954.0,207.2978,207.7141,207.2978,207.5654,87954.0
2023-06-23 10:55:00,209.41,209.47,209.2,209.34,68278.0,207.5555,207.615,207.3474,207.4861,68278.0
2023-06-23 11:00:00,209.38,209.43,208.94,209.13,66704.0,207.5258,207.5753,207.0897,207.278,66704.0
2023-06-23 11:05:00,209.1,209.35,208.96,209.33,41588.0,207.2483,207.4961,207.1095,207.4762,41588.0
2023-06-23 11:10:00,209.34,209.49,209.02,209.13,31918.0,207.4861,207.6348,207.169,207.278,31918.0
2023-06-23 11:15:00,209.04,209.36,208.74,208.75,129620.0,207.1888,207.506,206.8915,206.9014,129620.0
2023-06-23 11:20:00,208.78,208.79,208.2,208.28,140710.0,206.9311,206.941,206.3562,206.4355,140710.0
2023-06-23 11:25:00,208.24,208.45,208.07,208.37,101819.0,206.3959,206.604,206.2274,206.5247,101819.0
2023-06-23 11:30:00,208.37,208.5,208.23,208.4,36963.0,206.5247,206.6536,206.386,206.5545,36963.0
2023-06-23 11:35:00,208.43,208.7,208.38,208.38,37322.0,206.5842,206.8518,206.5346,206.5346,37322.0
2023-06-23 11:40:00,208.43,208.68,208.26,208.67,85154.0,206.5842,206.832,206.4157,206.8221,85154.0
2023-06-23 11:45:00,208.67,208.94,208.46,208.46,97336.0,206.8221,207.0897,206.6139,206.6139,97336.0
2023-06-23 11:50:00,208.46,208.79,208.44,208.48,56295.0,206.6139,206.941,206.5941,206.6338,56295.0
2023-06-23 11:55:00,208.46,208.58,208.39,208.53,60113.0,206.6139,206.7329,206.5446,206.6833,60113.0
2023-06-23 12:00:00,208.52,208.69,208.45,208.47,55092.0,206.6734,206.8419,206.604,206.6238,55092.0
2023-06-23 12:05:00,208.46,208.73,208.35,208.73,83127.0,206.6139,206.8815,206.5049,206.8815,83127.0
2023-06-23 12:10:00,208.75,208.92,208.57,208.9,51290.0,206.9014,207.0699,206.723,207.05,51290.0
2023-06-23 12:15:00,208.9,209.27,208.85,209.12,42188.0,207.05,207.4168,207.0005,207.2681,42188.0
2023-06-23 12:20:00,209.14,209.32,209.02,209.23,30135.0,207.2879,207.4663,207.169,207.3771,30135.0
2023-06-23 12:25:00,209.24,209.63,209.21,209.62,36603.0,207.387,207.7736,207.3573,207.7637,36603.0
2023-06-23 12:30:00,209.65,209.78,209.54,209.71,34313.0,207.7934,207.9222,207.6844,207.8529,34313.0
2023-06-23 12:35:00,209.66,210.05,209.65,209.78,70655.0,207.8033,208.1899,207.7934,207.9222,70655.0
2023-06-23 12:40:00,209.75,209.81,209.68,209.8,51274.0,207.8925,207.952,207.8231,207.9421,51274.0
2023-06-23 12:45:00,209.8,210.11,209.69,210.08,43497.0,207.9421,208.2493,207.833,208.2196,43497.0
2023-06-23 12:50:00,210.09,210.25,209.89,209.94,38385.0,208.2295,208.3881,208.0313,208.0808,38385.0
2023-06-23 12:55:00,209.94,210.26,209.93,210.09,39292.0,208.0808,208.398,208.0709,208.2295,39292.0
2023-06-23 13:00:00,210.08,210.08,209.7,209.96,35950.0,208.2196,208.2196,207.843,208.1006,35950.0
2023-06-23 13:05:00,209.95,210.25,209.8,210.22,42236.0,208.0907,208.3881,207.9421,208.3583,42236.0
2023-06-23 13:10:00,210.23,210.41,210.13,210.2,32386.0,208.3683,208.5467,208.2691,208.3385,32386.0
2023-06-23 13:15:00,210.21,210.4,210.13,210.22,32043.0,208.3484,208.5368,208.2691,208.3583,32043.0
2023-06-23 13:20:00,210.25,210.28,209.85,210.01,40460.0,208.3881,208.4178,207.9916,208.1502,40460.0
2023-06-23 13:25:00,209.99,210.1,209.84,210.0,36960.0,208.1304,208.2394,207.9817,208.1403,36960.0
2023-06-23 13:30:00,210.01,210.15,210.01,210.07,29524.0,208.1502,208.289,208.1502,208.2097,29524.0
2023-06-23 13:35:00,210.1,210.11,210.0,210.09,38743.0,208.2394,208.2493,208.1403,208.2295,38743.0
2023-06-23 13:40:00,210.09,210.15,209.74,209.95,46631.0,208.2295,208.289,207.8826,208.0907,46631.0
2023-06-23 13:45:00,209.92,210.03,209.72,209.72,35318.0,208.061,208.17,207.8628,207.8628,35318.0
2023-06-23 13:50:00,209.71,209.92,209.62,209.88,35460.0,207.8529,208.061,207.7637,208.0214,35460.0
2023-06-23 13:55:00,209.88,209.96,209.81,209.81,34427.0,208.0214,208.1006,207.952,207.952,34427.0
2023-06-23 14:00:00,209.8,210.06,209.79,210.06,30786.0,207.9421,208.1998,207.9322,208.1998,30786.0
2023-06-23 14:05:00,210.05,210.34,210.0,210.04,34719.0,208.1899,208.4773,208.1403,208.1799,34719.0
2023-06-23 14:10:00,210.03,210.14,209.93,210.11,58400.0,208.17,208.2791,208.0709,208.2493,58400.0
2023-06-23 14:15:00,210.13,210.26,210.07,210.17,19489.0,208.2691,208.398,208.2097,208.3088,19489.0
2023-06-23 14:20:00,210.13,210.37,210.12,210.27,18779.0,208.2691,208.507,208.2592,208.4079,18779.0
2023-06-23 14:25:00,210.26,210.26,209.95,210.06,31505.0,208.398,208.398,208.0907,208.1998,31505.0
2023-06-23 14:30:00,210.05,210.19,209.99,210.19,26978.0,208.1899,208.3286,208.1304,208.3286,26978.0
2023-06-23 14:35:00,210.2,210.24,209.91,210.0,27639.0,208.3385,208.3782,208.0511,208.1403,27639.0
2023-06-23 14:40:00,209.99,210.1,209.97,210.05,28135.0,208.1304,208.2394,208.1106,208.1899,28135.0
2023-06-23 14:45:00,210.04,210.13,209.88,209.89,41501.0,208.1799,208.2691,208.0214,208.0313,41501.0
2023-06-23 14:50:00,209.88,209.98,209.83,209.89,25012.0,208.0214,208.1205,207.9718,208.0313,25012.0
2023-06-23 14:55:00,209.85,210.04,209.81,209.81,29416.0,207.9916,208.1799,207.952,207.952,29416.0
2023-06-23 15:00:00,209.81,209.88,209.49,209.68,46394.0,207.952,208.0214,207.6348,207.8231,46394.0
2023-06-23 15:05:00,209.69,209.96,209.6,209.91,21626.0,207.833,208.1006,207.7438,208.0511,21626.0
2023-06-23 15:10:00,209.92,210.14,209.9,209.99,25016.0,208.061,208.2791,208.0412,208.1304,25016.0
2023-06-23 15:15:00,209.98,210.19,209.98,210.11,20500.0,208.1205,208.3286,208.1205,208.2493,20500.0
2023-06-23 15:20:00,210.12,210.16,209.99,210.03,27410.0,208.2592,208.2989,208.1304,208.17,27410.0
2023-06-23 15:25:00,210.02,210.07,209.96,209.96,33377.0,208.1601,208.2097,208.1006,208.1006,33377.0
2023-06-23 15:30:00,209.98,210.03,209.7,209.87,77320.0,208.1205,208.17,207.843,208.0114,77320.0
2023-06-23 15:35:00,209.86,210.09,209.83,210.04,45224.0,208.0015,208.2295,207.9718,208.1799,45224.0
2023-06-23 15:40:00,210.03,210.08,209.87,210.03,52857.0,208.17,208.2196,208.0114,208.17,52857.0
2023-06-23 15:45:00,210.05,210.08,209.82,210.04,71693.0,208.1899,208.2196,207.9619,208.1799,71693.0
2023-06-23 15:50:00,210.05,210.51,209.89,210.23,149916.0,208.1899,208.6458,208.0313,208.3683,149916.0
2023-06-23 15:55:00,210.22,210.49,210.04,210.12,501385.0,208.3583,208.626,208.1799,208.2592,501385.0
2023-06-26 09:30:00,209.02,209.89,208.85,209.29,197788.0,207.169,208.0313,207.0005,207.4366,197788.0
2023-06-26 09:35:00,209.29,209.38,208.71,209.31,118209.0,207.4366,207.5258,206.8617,207.4564,118209.0
2023-06-26 09:40:00,209.26,209.98,209.25,209.98,48179.0,207.4068,208.1205,207.3969,208.1205,48179.0
2023-06-26 09:45:00,209.94,210.25,209.7,209.98,108216.0,208.0808,208.3881,207.843,208.1205,108216.0
2023-06-26 09:50:00,210.02,210.76,209.93,210.72,33249.0,208.1601,208.8936,208.0709,208.8539,33249.0
2023-06-26 09:55:00,210.69,211.75,210.61,211.57,61575.0,208.8242,209.8748,208.7449,209.6964,61575.0
2023-06-26 10:00:00,211.56,211.62,211.07,211.26,31949.0,209.6865,209.7459,209.2008,209.3891,31949.0
2023-06-26 10:05:00,211.26,211.6,210.83,210.97,44928.0,209.3891,209.7261,208.9629,209.1017,44928.0
2023-06-26 10:10:00,210.92,211.07,210.59,211.07,24600.0,209.0521,209.2008,208.7251,209.2008,24600.0
2023-06-26 10:15:00,211.07,211.35,210.96,210.96,31194.0,209.2008,209.4783,209.0918,209.0918,31194.0
2023-06-26 10:20:00,210.92,211.06,210.63,210.88,21823.0,209.0521,209.1909,208.7647,209.0125,21823.0
2023-06-26 10:25:00,210.85,211.14,210.81,211.11,21636.0,208.9828,209.2702,208.9431,209.2405,21636.0
2023-06-26 10:30:00,211.15,211.2,210.45,210.7,19944.0,209.2801,209.3297,208.5863,208.8341,19944.0
2023-06-26 10:35:00,210.7,210.92,210.15,210.15,34189.0,208.8341,209.0521,208.289,208.289,34189.0
2023-06-26 10:40:00,210.12,210.17,209.72,209.89,18582.0,208.2592,208.3088,207.8628,208.0313,18582.0
2023-06-26 10:45:00,209.86,210.0,209.68,210.0,30625.0,208.0015,208.1403,207.8231,208.1403,30625.0
2023-06-26 10:50:00,209.99,210.14,209.65,209.81,24256.0,208.1304,208.2791,207.7934,207.952,24256.0
2023-06-26 10:55:00,209.83,209.89,209.22,209.64,26691.0,207.9718,208.0313,207.3672,207.7835,26691.0
2023-06-26 11:00:00,209.65,209.72,209.3,209.42,39422.0,207.7934,207.8628,207.4465,207.5654,39422.0
2023-06-26 11:05:00,209.39,209.39,208.68,208.93,22097.0,207.5357,207.5357,206.832,207.0798,22097.0
2023-06-26 11:10:00,208.9,209.04,208.81,208.97,18178.0,207.05,207.1888,206.9608,207.1194,18178.0
2023-06-26 11:15:00,208.94,209.16,208.68,209.0,54367.0,207.0897,207.3077,206.832,207.1492,54367.0
2023-06-26 11:20:00,209.02,209.29,208.98,209.06,60538.0,207.169,207.4366,207.1293,207.2086,60538.0
2023-06-26 11:25:00,209.04,209.57,209.04,209.24,21064.0,207.1888,207.7141,207.1888,207.387,21064.0
2023-06-26 11:30:00,209.21,209.68,209.07,209.6,19840.0,207.3573,207.8231,207.2185,207.7438,19840.0
2023-06-26 11:35:00,209.56,209.71,209.46,209.51,13005.0,207.7042,207.8529,207.6051,207.6546,13005.0
2023-06-26 11:40:00,209.54,209.65,209.05,209.17,14459.0,207.6844,207.7934,207.1987,207.3176,14459.0
2023-06-26 11:45:00,209.09,209.33,209.08,209.28,23584.0,207.2384,207.4762,207.2284,207.4267,23584.0
2023-06-26 11:50:00,209.28,209.28,209.03,209.18,13055.0,207.4267,207.4267,207.1789,207.3276,13055.0
2023-06-26 11:55:00,209.21,209.21,209.02,209.03,11427.0,207.3573,207.3573,207.169,207.1789,11427.0
2023-06-26 12:00:00,209.02,209.32,208.96,209.24,57063.0,207.169,207.4663,207.1095,207.387,57063.0
2023-06-26 12:05:00,209.2,209.2,208.99,209.0,54021.0,207.3474,207.3474,207.1392,207.1492,54021.0
2023-06-26 12:10:00,209.0,209.15,208.9,208.92,49029.0,207.1492,207.2978,207.05,207.0699,49029.0
2023-06-26 12:15:00,208.9,209.18,208.87,208.94,19964.0,207.05,207.3276,207.0203,207.0897,19964.0
2023-06-26 12:20:00,208.95,209.08,208.89,208.93,70834.0,207.0996,207.2284,207.0401,207.0798,70834.0
2023-06-26 12:25:00,208.9,209.02,208.79,208.89,26822.0,207.05,207.169,206.941,207.0401,26822.0
2023-06-26 12:30:00,208.89,209.04,208.63,208.96,59740.0,207.0401,207.1888,206.7824,207.1095,59740.0
2023-06-26 12:35:00,208.96,209.04,208.79,209.0,21033.0,207.1095,207.1888,206.941,207.1492,21033.0
2023-06-26 12:40:00,208.9,209.06,208.42,208.51,16998.0,207.05,207.2086,206.5743,206.6635,16998.0
2023-06-26 12:45:00,208.56,208.63,208.25,208.47,23752.0,206.713,206.7824,206.4058,206.6238,23752.0
2023-06-26 12:50:00,208.5,208.72,208.47,208.71,18180.0,206.6536,206.8716,206.6238,206.8617,18180.0
2023-06-26 12:55:00,208.74,209.04,208.67,208.92,16629.0,206.8915,207.1888,206.8221,207.0699,16629.0
2023-06-26 13:00:00,208.91,209.18,208.91,209.14,9256.0,207.0599,207.3276,207.0599,207.2879,9256.0
2023-06-26 13:05:00,209.15,209.25,208.98,208.99,14725.0,207.2978,207.3969,207.1293,207.1392,14725.0
2023-06-26 13:10:00,209.01,209.19,208.88,208.92,12559.0,207.1591,207.3375,207.0302,207.0699,12559.0
2023-06-26 13:15:00,208.95,209.13,208.95,208.97,25599.0,207.0996,207.278,207.0996,207.1194,25599.0
2023-06-26 13:20:00,208.97,209.1,208.79,209.02,14829.0,207.1194,207.2483,206.941,207.169,14829.0
2023-06-26 13:25:00,208.96,209.19,208.8,209.19,13875.0,207.1095,207.3375,206.9509,207.3375,13875.0
2023-06-26 13:30:00,209.18,209.21,208.96,209.02,22530.0,207.3276,207.3573,207.1095,207.169,22530.0
2023-06-26 13:35:00,209.04,209.23,208.93,209.23,9395.0,207.1888,207.3771,207.0798,207.3771,9395.0
2023-06-26 13:40:00,209.24,209.33,208.96,209.02,13895.0,207.387,207.4762,207.1095,207.169,13895.0
2023-06-26 13:45:00,209.06,209.22,208.82,209.08,16216.0,207.2086,207.3672,206.9707,207.2284,16216.0
2023-06-26 13:50:00,209.09,209.16,208.64,208.75,43053.0,207.2384,207.3077,206.7923,206.9014,43053.0
2023-06-26 13:55:00,208.78,208.86,208.56,208.59,24712.0,206.9311,207.0104,206.713,206.7428,24712.0
2023-06-26 14:00:00,208.61,208.71,208.44,208.64,26240.0,206.7626,206.8617,206.5941,206.7923,26240.0
2023-06-26 14:05:00,208.61,208.62,208.44,208.55,19974.0,206.7626,206.7725,206.5941,206.7031,19974.0
2023-06-26 14:10:00,208.51,208.74,208.5,208.58,18350.0,206.6635,206.8915,206.6536,206.7329,18350.0
2023-06-26 14:15:00,208.56,208.64,208.44,208.57,156313.0,206.713,206.7923,206.5941,206.723,156313.0
2023-06-26 14:20:00,208.55,208.86,208.52,208.57,18658.0,206.7031,207.0104,206.6734,206.723,18658.0
2023-06-26 14:25:00,208.59,208.59,208.11,208.17,29958.0,206.7428,206.7428,206.267,206.3265,29958.0
2023-06-26 14:30:00,208.13,208.53,208.1,208.45,34612.0,206.2869,206.6833,206.2571,206.604,34612.0
2023-06-26 14:35:00,208.44,208.57,208.31,208.55,21211.0,206.5941,206.723,206.4653,206.7031,21211.0
2023-06-26 14:40:00,208.64,208.92,208.53,208.9,19020.0,206.7923,207.0699,206.6833,207.05,19020.0
2023-06-26 14:45:00,208.92,208.95,208.56,208.62,23734.0,207.0699,207.0996,206.713,206.7725,23734.0
2023-06-26 14:50:00,208.62,208.7,208.47,208.52,20927.0,206.7725,206.8518,206.6238,206.6734,20927.0
2023-06-26 14:55:00,208.53,208.88,208.4,208.88,23445.0,206.6833,207.0302,206.5545,207.0302,23445.0
2023-06-26 15:00:00,208.87,209.09,208.86,208.93,16787.0,207.0203,207.2384,207.0104,207.0798,16787.0
2023-06-26 15:05:00,209.0,209.02,208.71,208.91,20155.0,207.1492,207.169,206.8617,207.0599,20155.0
2023-06-26 15:10:00,208.93,208.98,208.8,208.86,12756.0,207.0798,207.1293,206.9509,207.0104,12756.0
2023-06-26 15:15:00,208.85,208.9,208.68,208.84,20788.0,207.0005,207.05,206.832,206.9906,20788.0
2023-06-26 15:20:00,208.83,208.88,208.24,208.46,56730.0,206.9807,207.0302,206.3959,206.6139,56730.0
2023-06-26 15:25:00,208.48,208.53,208.31,208.31,13690.0,206.6338,206.6833,206.4653,206.4653,13690.0
2023-06-26 15:30:00,208.35,208.52,208.23,208.31,26082.0,206.5049,206.6734,206.386,206.4653,26082.0
2023-06-26 15:35:00,208.31,208.49,208.22,208.35,35846.0,206.4653,206.6437,206.3761,206.5049,35846.0
2023-06-26 15:40:00,208.42,208.42,208.12,208.16,35686.0,206.5743,206.5743,206.2769,206.3166,35686.0
2023-06-26 15:45:00,208.15,208.15,207.81,208.06,67082.0,206.3067,206.3067,205.9697,206.2175,67082.0
2023-06-26 15:50:00,208.03,208.12,207.79,207.84,79001.0,206.1877,206.2769,205.9499,205.9994,79001.0
2023-06-26 15:55:00,207.79,207.93,207.35,207.39,215521.0,205.9499,206.0886,205.5138,205.5534,215521.0
2023-06-27 09:30:00,208.3,209.6,208.14,209.2,179320.0,206.4553,207.7438,206.2968,207.3474,179320.0
2023-06-27 09:35:00,209.31,209.62,208.7,208.8,47344.0,207.4564,207.7637,206.8518,206.9509,47344.0
2023-06-27 09:40:00,208.86,209.72,208.48,209.61,50371.0,207.0104,207.8628,206.6338,207.7537,50371.0
2023-06-27 09:45:00,209.64,209.97,209.25,209.91,33190.0,207.7835,208.1106,207.3969,208.0511,33190.0
2023-06-27 09:50:00,209.95,210.23,209.84,209.85,50778.0,208.0907,208.3683,207.9817,207.9916,50778.0
2023-06-27 09:55:00,209.86,209.86,209.45,209.86,27060.0,208.0015,208.0015,207.5952,208.0015,27060.0
2023-06-27 10:00:00,209.86,210.19,209.48,210.12,38790.0,208.0015,208.3286,207.6249,208.2592,38790.0
2023-06-27 10:05:00,210.1,210.12,209.54,209.65,42525.0,208.2394,208.2592,207.6844,207.7934,42525.0
2023-06-27 10:10:00,209.66,209.75,209.19,209.69,38597.0,207.8033,207.8925,207.3375,207.833,38597.0
2023-06-27 10:15:00,209.64,209.84,208.96,209.09,34557.0,207.7835,207.9817,207.1095,207.2384,34557.0
2023-06-27 10:20:00,209.11,209.45,208.9,209.28,36134.0,207.2582,207.5952,207.05,207.4267,36134.0
2023-06-27 10:25:00,209.32,209.66,209.27,209.42,43288.0,207.4663,207.8033,207.4168,207.5654,43288.0
2023-06-27 10:30:00,209.41,209.57,209.02,209.35,45532.0,207.5555,207.7141,207.169,207.4961,45532.0
2023-06-27 10:35:00,209.37,209.47,208.9,209.09,34301.0,207.5159,207.615,207.05,207.2384,34301.0
2023-06-27 10:40:00,209.13,209.18,208.9,208.95,28998.0,207.278,207.3276,207.05,207.0996,28998.0
2023-06-27 10:45:00,208.95,209.34,208.93,209.32,34353.0,207.0996,207.4861,207.0798,207.4663,34353.0
2023-06-27 10:50:00,209.32,209.56,209.22,209.32,25672.0,207.4663,207.7042,207.3672,207.4663,25672.0
2023-06-27 10:55:00,209.29,209.33,208.51,208.61,60587.0,207.4366,207.4762,206.6635,206.7626,60587.0
2023-06-27 11:00:00,208.63,208.73,207.94,208.03,78505.0,206.7824,206.8815,206.0985,206.1877,78505.0
2023-06-27 11:05:00,208.06,208.2,207.96,208.12,44736.0,206.2175,206.3562,206.1184,206.2769,44736.0
2023-06-27 11:10:00,208.09,208.09,207.52,207.77,54686.0,206.2472,206.2472,205.6823,205.93,54686.0
2023-06-27 11:15:00,207.79,208.16,207.72,208.07,34904.0,205.9499,206.3166,205.8805,206.2274,34904.0
2023-06-27 11:20:00,208.03,208.6,208.03,208.52,21279.0,206.1877,206.7527,206.1877,206.6734,21279.0
2023-06-27 11:25:00,208.55,209.03,208.39,208.92,24879.0,206.7031,207.1789,206.5446,207.0699,24879.0
2023-06-27 11:30:00,208.96,209.13,208.94,209.0,29869.0,207.1095,207.278,207.0897,207.1492,29869.0
2023-06-27 11:35:00,209.0,209.11,208.84,208.96,14684.0,207.1492,207.2582,206.9906,207.1095,14684.0
2023-06-27 11:40:00,208.95,208.96,208.68,208.93,19677.0,207.0996,207.1095,206.832,207.0798,19677.0
2023-06-27 11:45:00,208.94,209.12,208.7,208.73,16727.0,207.0897,207.2681,206.8518,206.8815,16727.0
2023-06-27 11:50:00,208.77,208.96,208.73,208.91,14133.0,206.9212,207.1095,206.8815,207.0599,14133.0
2023-06-27 11:55:00,208.89,208.89,208.67,208.72,11830.0,207.0401,207.0401,206.8221,206.8716,11830.0
2023-06-27 12:00:00,208.7,208.93,208.65,208.93,16827.0,206.8518,207.0798,206.8022,207.0798,16827.0
2023-06-27 12:05:00,208.89,208.96,208.71,208.71,17442.0,207.0401,207.1095,206.8617,206.8617,17442.0
2023-06-27 12:10:00,208.73,208.97,208.59,208.88,15356.0,206.8815,207.1194,206.7428,207.0302,15356.0
2023-06-27 12:15:00,208.84,209.27,208.84,208.99,36244.0,206.9906,207.4168,206.9906,207.1392,36244.0
2023-06-27 12:20:00,208.98,209.33,208.91,209.31,15540.0,207.1293,207.4762,207.0599,207.4564,15540.0
2023-06-27 12:25:00,209.28,209.74,209.28,209.53,22608.0,207.4267,207.8826,207.4267,207.6745,22608.0
2023-06-27 12:30:00,209.54,209.56,209.07,209.07,10871.0,207.6844,207.7042,207.2185,207.2185,10871.0
2023-06-27 12:35:00,209.03,209.16,208.9,209.13,15301.0,207.1789,207.3077,207.05,207.278,15301.0
2023-06-27 12:40:00,209.16,209.47,209.13,209.33,10890.0,207.3077,207.615,207.278,207.4762,10890.0
2023-06-27 12:45:00,209.34,209.55,209.32,209.47,17366.0,207.4861,207.6943,207.4663,207.615,17366.0
2023-06-27 12:50:00,209.46,209.64,209.38,209.38,9670.0,207.6051,207.7835,207.5258,207.5258,9670.0
2023-06-27 12:55:00,209.37,209.41,209.09,209.22,12039.0,207.5159,207.5555,207.2384,207.3672,12039.0
2023-06-27 13:00:00,209.29,209.29,209.08,209.12,5194.0,207.4366,207.4366,207.2284,207.2681,5194.0
2023-06-27 13:05:00,209.11,209.26,209.01,209.17,12434.0,207.2582,207.4068,207.1591,207.3176,12434.0
2023-06-27 13:10:00,209.15,209.3,209.11,209.16,8877.0,207.2978,207.4465,207.2582,207.3077,8877.0
2023-06-27 13:15:00,209.19,209.46,209.05,209.44,10878.0,207.3375,207.6051,207.1987,207.5853,10878.0
2023-06-27 13:20:00,209.44,209.68,209.43,209.54,17386.0,207.5853,207.8231,207.5753,207.6844,17386.0
2023-06-27 13:25:00,209.54,209.66,209.5,209.52,9668.0,207.6844,207.8033,207.6447,207.6645,9668.0
2023-06-27 13:30:00,209.57,209.78,209.57,209.64,9840.0,207.7141,207.9222,207.7141,207.7835,9840.0
2023-06-27 13:35:00,209.6,209.83,209.54,209.83,12247.0,207.7438,207.9718,207.6844,207.9718,12247.0
2023-06-27 13:40:00,209.84,209.96,209.78,209.84,11119.0,207.9817,208.1006,207.9222,207.9817,11119.0
2023-06-27 13:45:00,209.84,210.0,209.83,209.92,19984.0,207.9817,208.1403,207.9718,208.061,19984.0
2023-06-27 13:50:00,209.94,209.98,209.67,209.85,17997.0,208.0808,208.1205,207.8132,207.9916,17997.0
2023-06-27 13:55:00,209.87,210.0,209.76,209.99,16919.0,208.0114,208.1403,207.9024,208.1304,16919.0
2023-06-27 14:00:00,209.94,210.1,209.94,209.99,21231.0,208.0808,208.2394,208.0808,208.1304,21231.0
2023-06-27 14:05:00,209.96,210.02,209.84,209.89,13011.0,208.1006,208.1601,207.9817,208.0313,13011.0
2023-06-27 14:10:00,209.9,210.0,209.87,209.96,10243.0,208.0412,208.1403,208.0114,208.1006,10243.0
2023-06-27 14:15:00,209.98,210.07,209.83,209.97,18178.0,208.1205,208.2097,207.9718,208.1106,18178.0
2023-06-27 14:20:00,209.98,210.13,209.93,210.13,22165.0,208.1205,208.2691,208.0709,208.2691,22165.0
2023-06-27 14:25:00,210.12,210.38,209.99,210.36,23745.0,208.2592,208.5169,208.1304,208.4971,23745.0
2023-06-27 14:30:00,210.38,210.44,210.22,210.37,17706.0,208.5169,208.5764,208.3583,208.507,17706.0
2023-06-27 14:35:00,210.36,210.48,210.08,210.08,14160.0,208.4971,208.616,208.2196,208.2196,14160.0
2023-06-27 14:40:00,210.08,210.09,209.89,209.92,10759.0,208.2196,208.2295,208.0313,208.061,10759.0
2023-06-27 14:45:00,209.93,209.96,209.76,209.85,17445.0,208.0709,208.1006,207.9024,207.9916,17445.0
2023-06-27 14:50:00,209.92,210.07,209.86,210.0,11903.0,208.061,208.2097,208.0015,208.1403,11903.0
2023-06-27 14:55:00,210.0,210.01,209.56,209.61,21677.0,208.1403,208.1502,207.7042,207.7537,21677.0
2023-06-27 15:00:00,209.65,209.95,209.58,209.88,14342.0,207.7934,208.0907,207.724,208.0214,14342.0
2023-06-27 15:05:00,209.86,209.91,209.63,209.63,15952.0,208.0015,208.0511,207.7736,207.7736,15952.0
2023-06-27 15:10:00,209.64,209.75,209.38,209.72,21663.0,207.7835,207.8925,207.5258,207.8628,21663.0
2023-06-27 15:15:00,209.73,209.83,209.56,209.62,22295.0,207.8727,207.9718,207.7042,207.7637,22295.0
2023-06-27 15:20:00,209.63,209.76,209.55,209.76,17774.0,207.7736,207.9024,207.6943,207.9024,17774.0
2023-06-27 15:25:00,209.74,209.86,209.62,209.73,20851.0,207.8826,208.0015,207.7637,207.8727,20851.0
2023-06-27 15:30:00,209.72,209.73,209.11,209.13,27372.0,207.8628,207.8727,207.2582,207.278,27372.0
2023-06-27 15:35:00,209.13,209.24,209.04,209.17,24526.0,207.278,207.387,207.1888,207.3176,24526.0
2023-06-27 15:40:00,209.17,209.3,209.07,209.3,25839.0,207.3176,207.4465,207.2185,207.4465,25839.0
2023-06-27 15:45:00,209.26,209.36,209.15,209.15,54604.0,207.4068,207.506,207.2978,207.2978,54604.0
2023-06-27 15:50:00,209.11,209.13,208.76,208.86,79360.0,207.2582,207.278,206.9113,207.0104,79360.0
2023-06-27 15:55:00,208.84,208.88,208.62,208.77,151423.0,206.9906,207.0302,206.7725,206.9212,151423.0
2023-06-28 09:30:00,208.41,209.13,207.6,209.13,116765.0,206.5644,207.278,205.7615,207.278,116765.0
2023-06-28 09:35:00,209.21,210.24,208.92,210.06,58198.0,207.3573,208.3782,207.0699,208.1998,58198.0
2023-06-28 09:40:00,210.0,210.4,209.61,210.1,44177.0,208.1403,208.5368,207.7537,208.2394,44177.0
2023-06-28 09:45:00,210.11,210.11,209.09,209.86,37694.0,208.2493,208.2493,207.2384,208.0015,37694.0
2023-06-28 09:50:00,209.88,210.26,209.36,209.51,28609.0,208.0214,208.398,207.506,207.6546,28609.0
2023-06-28 09:55:00,209.64,210.62,209.58,210.35,52578.0,207.7835,208.7548,207.724,208.4872,52578.0
2023-06-28 10:00:00,210.26,210.51,209.8,210.07,36963.0,208.398,208.6458,207.9421,208.2097,36963.0
2023-06-28 10:05:00,210.06,210.14,209.79,210.06,31732.0,208.1998,208.2791,207.9322,208.1998,31732.0
2023-06-28 10:10:00,210.03,210.11,209.59,209.97,31493.0,208.17,208.2493,207.7339,208.1106,31493.0
2023-06-28 10:15:00,210.0,210.85,209.87,210.79,51969.0,208.1403,208.9828,208.0114,208.9233,51969.0
2023-06-28 10:20:00,210.81,210.9,209.98,210.08,41222.0,208.9431,209.0323,208.1205,208.2196,41222.0
2023-06-28 10:25:00,210.1,210.33,209.92,210.33,65898.0,208.2394,208.4674,208.061,208.4674,65898.0
2023-06-28 10:30:00,210.28,211.01,210.25,210.85,58231.0,208.4178,209.1413,208.3881,208.9828,58231.0
2023-06-28 10:35:00,210.87,211.32,210.78,211.18,65307.0,209.0026,209.4486,208.9134,209.3098,65307.0
2023-06-28 10:40:00,211.21,211.63,211.14,211.55,42272.0,209.3396,209.7559,209.2702,209.6766,42272.0
2023-06-28 10:45:00,211.56,211.56,211.06,211.19,18904.0,209.6865,209.6865,209.1909,209.3198,18904.0
2023-06-28 10:50:00,211.17,211.46,211.14,211.41,34304.0,209.2999,209.5874,209.2702,209.5378,34304.0
2023-06-28 10:55:00,211.38,211.42,210.98,211.23,39516.0,209.5081,209.5477,209.1116,209.3594,39516.0
2023-06-28 11:00:00,211.18,211.61,211.11,211.55,23490.0,209.3098,209.736,209.2405,209.6766,23490.0
2023-06-28 11:05:00,211.53,211.56,211.1,211.1,17564.0,209.6567,209.6865,209.2306,209.2306,17564.0
2023-06-28 11:10:00,211.08,211.26,210.68,210.81,29014.0,209.2107,209.3891,208.8143,208.9431,29014.0
2023-06-28 11:15:00,210.75,211.04,210.69,211.0,13869.0,208.8837,209.1711,208.8242,209.1314,13869.0
2023-06-28 11:20:00,210.91,210.93,210.26,210.26,44898.0,209.0422,209.0621,208.398,208.398,44898.0
2023-06-28 11:25:00,210.21,210.43,210.01,210.43,28672.0,208.3484,208.5665,208.1502,208.5665,28672.0
2023-06-28 11:30:00,210.47,210.62,210.38,210.56,18951.0,208.6061,208.7548,208.5169,208.6953,18951.0
2023-06-28 11:35:00,210.55,210.94,210.46,210.89,21719.0,208.6854,209.072,208.5962,209.0224,21719.0
2023-06-28 11:40:00,210.89,210.93,210.23,210.41,25280.0,209.0224,209.0621,208.3683,208.5467,25280.0
2023-06-28 11:45:00,210.5,210.83,210.48,210.67,25737.0,208.6359,208.9629,208.616,208.8044,25737.0
2023-06-28 11:50:00,210.7,210.96,210.58,210.77,25124.0,208.8341,209.0918,208.7152,208.9035,25124.0
2023-06-28 11:55:00,210.82,210.9,210.5,210.89,28898.0,208.953,209.0323,208.6359,209.0224,28898.0
2023-06-28 12:00:00,210.88,211.06,210.76,211.02,13200.0,209.0125,209.1909,208.8936,209.1513,13200.0
2023-06-28 12:05:00,211.01,211.29,210.95,211.23,12636.0,209.1413,209.4189,209.0819,209.3594,12636.0
2023-06-28 12:10:00,211.28,211.6,211.24,211.53,17426.0,209.409,209.7261,209.3693,209.6567,17426.0
2023-06-28 12:15:00,211.52,211.86,211.51,211.73,26767.0,209.6468,209.9838,209.6369,209.855,26767.0
2023-06-28 12:20:00,211.71,211.71,211.21,211.3,28724.0,209.8352,209.8352,209.3396,209.4288,28724.0
2023-06-28 12:25:00,211.31,211.31,210.53,210.65,15534.0,209.4387,209.4387,208.6656,208.7845,15534.0
2023-06-28 12:30:00,210.66,210.76,210.51,210.68,22528.0,208.7944,208.8936,208.6458,208.8143,22528.0
2023-06-28 12:35:00,210.66,210.71,210.24,210.62,37908.0,208.7944,208.844,208.3782,208.7548,37908.0
2023-06-28 12:40:00,210.61,210.74,210.09,210.2,19864.0,208.7449,208.8737,208.2295,208.3385,19864.0
2023-06-28 12:45:00,210.19,210.49,210.08,210.29,17815.0,208.3286,208.626,208.2196,208.4277,17815.0
2023-06-28 12:50:00,210.28,210.48,210.0,210.11,24116.0,208.4178,208.616,208.1403,208.2493,24116.0
2023-06-28 12:55:00,210.03,210.23,209.76,210.22,22580.0,208.17,208.3683,207.9024,208.3583,22580.0
2023-06-28 13:00:00,210.16,210.35,210.05,210.3,18674.0,208.2989,208.4872,208.1899,208.4376,18674.0
2023-06-28 13:05:00,210.36,210.58,210.34,210.43,13502.0,208.4971,208.7152,208.4773,208.5665,13502.0
2023-06-28 13:10:00,210.4,210.52,210.3,210.5,19085.0,208.5368,208.6557,208.4376,208.6359,19085.0
2023-06-28 13:15:00,210.51,210.61,210.43,210.47,13048.0,208.6458,208.7449,208.5665,208.6061,13048.0
2023-06-28 13:20:00,210.52,210.82,210.52,210.71,14271.0,208.6557,208.953,208.6557,208.844,14271.0
2023-06-28 13:25:00,210.75,210.97,210.71,210.84,17166.0,208.8837,209.1017,208.844,208.9729,17166.0
2023-06-28 13:30:00,210.87,211.05,210.82,210.82,17773.0,209.0026,209.181,208.953,208.953,17773.0
2023-06-28 13:35:00,210.81,211.12,210.81,211.11,13612.0,208.9431,209.2504,208.9431,209.2405,13612.0
2023-06-28 13:40:00,211.12,211.25,211.05,211.11,19475.0,209.2504,209.3792,209.181,209.2405,19475.0
2023-06-28 13:45:00,211.11,211.19,211.02,211.07,11754.0,209.2405,209.3198,209.1513,209.2008,11754.0
2023-06-28 13:50:00,211.05,211.17,210.88,211.11,17120.0,209.181,209.2999,209.0125,209.2405,17120.0
2023-06-28 13:55:00,211.19,211.26,210.88,210.9,10587.0,209.3198,209.3891,209.0125,209.0323,10587.0
2023-06-28 14:00:00,210.9,211.26,210.86,211.18,14234.0,209.0323,209.3891,208.9927,209.3098,14234.0
2023-06-28 14:05:00,211.2,211.26,211.0,211.05,12961.0,209.3297,209.3891,209.1314,209.181,12961.0
2023-06-28 14:10:00,211.06,211.14,210.97,211.01,6573.0,209.1909,209.2702,209.1017,209.1413,6573.0
2023-06-28 14:15:00,211.04,211.13,210.85,211.12,10589.0,209.1711,209.2603,208.9828,209.2504,10589.0
2023-06-28 14:20:00,211.1,211.23,211.07,211.13,10968.0,209.2306,209.3594,209.2008,209.2603,10968.0
2023-06-28 14:25:00,211.15,211.24,211.04,211.09,13931.0,209.2801,209.3693,209.1711,209.2206,13931.0
2023-06-28 14:30:00,211.03,211.14,210.97,211.14,14545.0,209.1612,209.2702,209.1017,209.2702,14545.0
2023-06-28 14:35:00,211.13,211.18,210.93,211.06,10537.0,209.2603,209.3098,209.0621,209.1909,10537.0
2023-06-28 14:40:00,211.02,211.23,210.92,211.13,14391.0,209.1513,209.3594,209.0521,209.2603,14391.0
2023-06-28 14:45:00,211.11,211.18,211.05,211.1,13568.0,209.2405,209.3098,209.181,209.2306,13568.0
2023-06-28 14:50:00,211.05,211.14,210.83,211.06,91579.0,209.181,209.2702,208.9629,209.1909,91579.0
2023-06-28 14:55:00,211.06,211.27,210.99,211.25,14437.0,209.1909,209.399,209.1215,209.3792,14437.0
2023-06-28 15:00:00,211.28,211.28,210.85,210.95,92152.0,209.409,209.409,208.9828,209.0819,92152.0
2023-06-28 15:05:00,210.99,211.02,210.67,210.9,24219.0,209.1215,209.1513,208.8044,209.0323,24219.0
2023-06-28 15:10:00,210.89,211.18,210.82,211.16,18919.0,209.0224,209.3098,208.953,209.29,18919.0
2023-06-28 15:15:00,211.18,211.4,211.12,211.36,26032.0,209.3098,209.5279,209.2504,209.4883,26032.0
2023-06-28 15:20:00,211.4,211.52,211.28,211.45,23815.0,209.5279,209.6468,209.409,209.5775,23815.0
2023-06-28 15:25:00,211.46,211.55,211.22,211.27,22398.0,209.5874,209.6766,209.3495,209.399,22398.0
2023-06-28 15:30:00,211.24,211.3,211.04,211.18,38130.0,209.3693,209.4288,209.1711,209.3098,38130.0
2023-06-28 15:35:00,211.16,211.24,210.98,211.08,28125.0,209.29,209.3693,209.1116,209.2107,28125.0
2023-06-28 15:40:00,211.05,211.25,211.03,211.04,34421.0,209.181,209.3792,209.1612,209.1711,34421.0
2023-06-28 15:45:00,211.03,211.47,211.03,211.47,57427.0,209.1612,209.5973,209.1612,209.5973,57427.0
2023-06-28 15:50:00,211.45,212.02,211.36,211.8,128848.0,209.5775,210.1424,209.4883,209.9244,128848.0
2023-06-28 15:55:00,211.77,212.2,211.67,212.19,278380.0,209.8946,210.3208,209.7955,210.3109,278380.0
2023-06-29 09:30:00,211.9,212.65,211.5,212.57,166931.0,210.0235,210.7668,209.627,210.6875,166931.0
2023-06-29 09:35:00,212.56,212.59,211.77,212.17,25892.0,210.6776,210.7074,209.8946,210.2911,25892.0
2023-06-29 09:40:00,212.12,212.53,211.45,211.54,34406.0,210.2415,210.6479,209.5775,209.6667,34406.0
2023-06-29 09:45:00,211.66,212.17,211.45,211.91,22362.0,209.7856,210.2911,209.5775,210.0334,22362.0
2023-06-29 09:50:00,211.9,212.48,211.9,212.26,28972.0,210.0235,210.5983,210.0235,210.3803,28972.0
2023-06-29 09:55:00,212.31,212.32,211.6,211.93,24640.0,210.4298,210.4397,209.7261,210.0532,24640.0
2023-06-29 10:00:00,212.0,212.18,211.85,212.05,27131.0,210.1226,210.301,209.9739,210.1721,27131.0
2023-06-29 10:05:00,212.1,212.14,211.03,211.45,33231.0,210.2217,210.2613,209.1612,209.5775,33231.0
2023-06-29 10:10:00,211.36,211.38,210.74,210.95,34189.0,209.4883,209.5081,208.8737,209.0819,34189.0
2023-06-29 10:15:00,211.04,211.69,211.02,211.48,24521.0,209.1711,209.8153,209.1513,209.6072,24521.0
2023-06-29 10:20:00,211.44,212.0,211.3,211.31,28135.0,209.5675,210.1226,209.4288,209.4387,28135.0
2023-06-29 10:25:00,211.27,211.4,210.88,210.88,20342.0,209.399,209.5279,209.0125,209.0125,20342.0
2023-06-29 10:30:00,210.89,211.0,210.56,210.69,22146.0,209.0224,209.1314,208.6953,208.8242,22146.0
2023-06-29 10:35:00,210.74,210.81,210.43,210.63,51085.0,208.8737,208.9431,208.5665,208.7647,51085.0
2023-06-29 10:40:00,210.57,210.66,210.06,210.28,41975.0,208.7052,208.7944,208.1998,208.4178,41975.0
2023-06-29 10:45:00,210.26,210.68,210.04,210.63,70192.0,208.398,208.8143,208.1799,208.7647,70192.0
2023-06-29 10:50:00,210.63,211.15,210.63,211.14,30896.0,208.7647,209.2801,208.7647,209.2702,30896.0
2023-06-29 10:55:00,211.14,211.21,210.84,210.95,42344.0,209.2702,209.3396,208.9729,209.0819,42344.0
2023-06-29 11:00:00,210.95,211.28,210.94,211.22,24410.0,209.0819,209.409,209.072,209.3495,24410.0
2023-06-29 11:05:00,211.15,211.49,210.99,211.44,22823.0,209.2801,209.6171,209.1215,209.5675,22823.0
2023-06-29 11:10:00,211.43,211.75,211.35,211.59,24082.0,209.5576,209.8748,209.4783,209.7162,24082.0
2023-06-29 11:15:00,211.63,212.05,211.59,212.02,20626.0,209.7559,210.1721,209.7162,210.1424,20626.0
2023-06-29 11:20:00,212.04,212.2,211.88,212.14,20559.0,210.1622,210.3208,210.0036,210.2613,20559.0
2023-06-29 11:25:00,212.12,212.25,212.0,212.02,22458.0,210.2415,210.3704,210.1226,210.1424,22458.0
2023-06-29 11:30:00,211.98,212.08,211.73,211.87,21346.0,210.1028,210.2019,209.855,209.9937,21346.0
2023-06-29 11:35:00,211.9,212.09,211.69,212.07,18253.0,210.0235,210.2118,209.8153,210.192,18253.0
2023-06-29 11:40:00,212.08,212.29,212.0,212.03,23503.0,210.2019,210.41,210.1226,210.1523,23503.0
2023-06-29 11:45:00,212.09,212.43,212.01,212.37,19013.0,210.2118,210.5488,210.1325,210.4893,19013.0
2023-06-29 11:50:00,212.41,212.54,212.26,212.27,17422.0,210.529,210.6578,210.3803,210.3902,17422.0
2023-06-29 11:55:00,212.27,212.37,212.16,212.23,9049.0,210.3902,210.4893,210.2812,210.3505,9049.0
2023-06-29 12:00:00,212.22,212.6,212.14,212.18,17363.0,210.3406,210.7173,210.2613,210.301,17363.0
2023-06-29 12:05:00,212.2,212.21,211.85,211.93,18714.0,210.3208,210.3307,209.9739,210.0532,18714.0
2023-06-29 12:10:00,211.94,212.01,211.41,211.49,13102.0,210.0631,210.1325,209.5378,209.6171,13102.0
2023-06-29 12:15:00,211.5,211.66,211.3,211.66,13758.0,209.627,209.7856,209.4288,209.7856,13758.0
2023-06-29 12:20:00,211.62,211.65,211.51,211.58,14210.0,209.7459,209.7757,209.6369,209.7063,14210.0
2023-06-29 12:25:00,211.61,211.84,211.47,211.58,20196.0,209.736,209.964,209.5973,209.7063,20196.0
2023-06-29 12:30:00,211.63,211.64,211.43,211.6,18118.0,209.7559,209.7658,209.5576,209.7261,18118.0
2023-06-29 12:35:00,211.61,211.61,211.23,211.31,15333.0,209.736,209.736,209.3594,209.4387,15333.0
2023-06-29 12:40:00,211.31,211.76,211.31,211.76,9220.0,209.4387,209.8847,209.4387,209.8847,9220.0
2023-06-29 12:45:00,211.75,211.83,211.5,211.5,11601.0,209.8748,209.9541,209.627,209.627,11601.0
2023-06-29 12:50:00,211.57,211.61,211.37,211.39,9861.0,209.6964,209.736,209.4982,209.518,9861.0
2023-06-29 12:55:00,211.37,211.47,211.01,211.2,15831.0,209.4982,209.5973,209.1413,209.3297,15831.0
2023-06-29 13:00:00,211.16,211.18,211.04,211.12,9607.0,209.29,209.3098,209.1711,209.2504,9607.0
2023-06-29 13:05:00,211.08,211.08,210.78,211.07,14001.0,209.2107,209.2107,208.9134,209.2008,14001.0
2023-06-29 13:10:00,210.99,211.13,210.98,211.04,10656.0,209.1215,209.2603,209.1116,209.1711,10656.0
2023-06-29 13:15:00,211.03,211.2,210.98,211.12,8740.0,209.1612,209.3297,209.1116,209.2504,8740.0
2023-06-29 13:20:00,211.15,211.15,210.97,211.08,18075.0,209.2801,209.2801,209.1017,209.2107,18075.0
2023-06-29 13:25:00,211.07,211.27,211.06,211.21,71609.0,209.2008,209.399,209.1909,209.3396,71609.0
2023-06-29 13:30:00,211.16,211.18,210.84,210.94,30752.0,209.29,209.3098,208.9729,209.072,30752.0
2023-06-29 13:35:00,210.95,211.06,210.78,210.83,19428.0,209.0819,209.1909,208.9134,208.9629,19428.0
2023-06-29 13:40:00,210.86,210.92,210.51,210.63,14162.0,208.9927,209.0521,208.6458,208.7647,14162.0
2023-06-29 13:45:00,210.67,210.7,210.56,210.61,39218.0,208.8044,208.8341,208.6953,208.7449,39218.0
2023-06-29 13:50:00,210.58,210.93,210.56,210.86,13363.0,208.7152,209.0621,208.6953,208.9927,13363.0
2023-06-29 13:55:00,210.88,210.92,210.54,210.64,16529.0,209.0125,209.0521,208.6755,208.7746,16529.0
2023-06-29 14:00:00,210.6,210.63,210.14,210.36,22517.0,208.735,208.7647,208.2791,208.4971,22517.0
2023-06-29 14:05:00,210.34,210.36,209.99,210.04,31543.0,208.4773,208.4971,208.1304,208.1799,31543.0
2023-06-29 14:10:00,210.03,210.18,209.79,209.91,33834.0,208.17,208.3187,207.9322,208.0511,33834.0
2023-06-29 14:15:00,209.89,209.95,209.72,209.77,33605.0,208.0313,208.0907,207.8628,207.9123,33605.0
2023-06-29 14:20:00,209.77,210.1,209.75,210.03,29669.0,207.9123,208.2394,207.8925,208.17,29669.0
2023-06-29 14:25:00,210.02,210.14,209.76,209.91,29551.0,208.1601,208.2791,207.9024,208.0511,29551.0
2023-06-29 14:30:00,209.95,209.97,209.75,209.96,22226.0,208.0907,208.1106,207.8925,208.1006,22226.0
2023-06-29 14:35:00,209.93,210.1,209.88,210.06,44893.0,208.0709,208.2394,208.0214,208.1998,44893.0
2023-06-29 14:40:00,210.03,210.05,209.77,209.91,30449.0,208.17,208.1899,207.9123,208.0511,30449.0
2023-06-29 14:45:00,209.91,210.17,209.89,210.08,22674.0,208.0511,208.3088,208.0313,208.2196,22674.0
2023-06-29 14:50:00,210.09,210.1,209.9,209.93,12131.0,208.2295,208.2394,208.0412,208.0709,12131.0
2023-06-29 14:55:00,209.93,210.34,209.91,210.26,18470.0,208.0709,208.4773,208.0511,208.398,18470.0
2023-06-29 15:00:00,210.26,210.32,210.06,210.19,14885.0,208.398,208.4575,208.1998,208.3286,14885.0
2023-06-29 15:05:00,210.21,210.28,210.14,210.25,11076.0,208.3484,208.4178,208.2791,208.3881,11076.0
2023-06-29 15:10:00,210.29,210.34,210.14,210.23,11466.0,208.4277,208.4773,208.2791,208.3683,11466.0
2023-06-29 15:15:00,210.24,210.35,210.2,210.29,17556.0,208.3782,208.4872,208.3385,208.4277,17556.0
2023-06-29 15:20:00,210.32,210.38,210.08,210.16,15211.0,208.4575,208.5169,208.2196,208.2989,15211.0
2023-06-29 15:25:00,210.19,210.39,210.18,210.27,13967.0,208.3286,208.5268,208.3187,208.4079,13967.0
2023-06-29 15:30:00,210.23,210.48,210.14,210.4,22993.0,208.3683,208.616,208.2791,208.5368,22993.0
2023-06-29 15:35:00,210.38,210.41,210.24,210.35,26165.0,208.5169,208.5467,208.3782,208.4872,26165.0
2023-06-29 15:40:00,210.35,210.35,210.08,210.11,31752.0,208.4872,208.4872,208.2196,208.2493,31752.0
2023-06-29 15:45:00,210.11,210.54,210.09,210.36,47857.0,208.2493,208.6755,208.2295,208.4971,47857.0
2023-06-29 15:50:00,210.32,210.59,210.07,210.09,82351.0,208.4575,208.7251,208.2097,208.2295,82351.0
2023-06-29 15:55:00,210.09,210.5,209.96,210.43,182479.0,208.2295,208.6359,208.1006,208.5665,182479.0
2023-06-30 09:30:00,211.86,213.64,211.09,213.6,242330.0,209.9838,211.7481,209.2206,211.7084,242330.0
2023-06-30 09:35:00,213.59,213.85,212.77,213.7,81104.0,211.6985,211.9562,210.8858,211.8075,81104.0
2023-06-30 09:40:00,213.59,213.6,212.92,213.08,56608.0,211.6985,211.7084,211.0344,211.193,56608.0
2023-06-30 09:45:00,213.09,213.41,212.89,213.41,58707.0,211.2029,211.5201,211.0047,211.5201,58707.0
2023-06-30 09:50:00,213.43,213.5,212.84,213.24,40238.0,211.5399,211.6093,210.9551,211.3516,40238.0
2023-06-30 09:55:00,213.2,213.38,212.68,212.92,32212.0,211.312,211.4904,210.7966,211.0344,32212.0
2023-06-30 10:00:00,212.87,213.2,212.7,212.89,48773.0,210.9849,211.312,210.8164,211.0047,48773.0
2023-06-30 10:05:00,212.91,212.95,212.45,212.74,44170.0,211.0245,211.0642,210.5686,210.856,44170.0
2023-06-30 10:10:00,212.75,213.18,212.68,213.18,27802.0,210.8659,211.2921,210.7966,211.2921,27802.0
2023-06-30 10:15:00,213.22,213.55,213.18,213.51,23973.0,211.3318,211.6589,211.2921,211.6192,23973.0
2023-06-30 10:20:00,213.56,213.64,213.04,213.2,18736.0,211.6688,211.7481,211.1534,211.312,18736.0
2023-06-30 10:25:00,213.21,213.61,213.1,213.53,27042.0,211.3219,211.7183,211.2128,211.639,27042.0
2023-06-30 10:30:00,213.54,213.85,213.4,213.69,51720.0,211.6489,211.9562,211.5102,211.7976,51720.0
2023-06-30 10:35:00,213.65,213.85,213.34,213.47,68774.0,211.758,211.9562,211.4507,211.5796,68774.0
2023-06-30 10:40:00,213.42,213.76,213.28,213.48,33147.0,211.53,211.867,211.3912,211.5895,33147.0
2023-06-30 10:45:00,213.43,213.71,213.06,213.06,32640.0,211.5399,211.8174,211.1732,211.1732,32640.0
2023-06-30 10:50:00,213.05,213.25,212.93,213.25,31765.0,211.1633,211.3615,211.0443,211.3615,31765.0
2023-06-30 10:55:00,213.26,213.28,212.88,212.96,21480.0,211.3714,211.3912,210.9948,211.0741,21480.0
2023-06-30 11:00:00,212.98,213.14,212.89,213.01,22407.0,211.0939,211.2525,211.0047,211.1236,22407.0
2023-06-30 11:05:00,212.98,213.16,212.84,213.14,30556.0,211.0939,211.2723,210.9551,211.2525,30556.0
2023-06-30 11:10:00,213.15,213.47,213.08,213.23,34392.0,211.2624,211.5796,211.193,211.3417,34392.0
2023-06-30 11:15:00,213.22,213.38,213.15,213.25,17504.0,211.3318,211.4904,211.2624,211.3615,17504.0
2023-06-30 11:20:00,213.24,213.29,212.92,212.98,31087.0,211.3516,211.4012,211.0344,211.0939,31087.0
2023-06-30 11:25:00,212.94,213.0,212.69,212.88,33913.0,211.0543,211.1137,210.8065,210.9948,33913.0
2023-06-30 11:30:00,212.85,212.85,212.48,212.62,19226.0,210.9651,210.9651,210.5983,210.7371,19226.0
2023-06-30 11:35:00,212.6,212.72,212.45,212.45,22517.0,210.7173,210.8362,210.5686,210.5686,22517.0
2023-06-30 11:40:00,212.43,212.53,212.2,212.37,16478.0,210.5488,210.6479,210.3208,210.4893,16478.0
2023-06-30 11:45:00,212.34,212.45,212.15,212.45,31596.0,210.4596,210.5686,210.2713,210.5686,31596.0
2023-06-30 11:50:00,212.45,212.54,212.29,212.38,31386.0,210.5686,210.6578,210.41,210.4992,31386.0
2023-06-30 11:55:00,212.38,212.47,212.26,212.44,20647.0,210.4992,210.5884,210.3803,210.5587,20647.0
2023-06-30 12:00:00,212.46,212.58,212.34,212.53,22839.0,210.5785,210.6974,210.4596,210.6479,22839.0
2023-06-30 12:05:00,212.57,212.64,212.36,212.42,16410.0,210.6875,210.7569,210.4794,210.5389,16410.0
2023-06-30 12:10:00,212.38,212.56,212.36,212.46,17379.0,210.4992,210.6776,210.4794,210.5785,17379.0
2023-06-30 12:15:00,212.47,212.64,212.42,212.61,19083.0,210.5884,210.7569,210.5389,210.7272,19083.0
2023-06-30 12:20:00,212.63,212.83,212.44,212.56,47895.0,210.747,210.9452,210.5587,210.6776,47895.0
2023-06-30 12:25:00,212.57,212.63,212.45,212.59,11230.0,210.6875,210.747,210.5686,210.7074,11230.0
2023-06-30 12:30:00,212.62,212.65,212.54,212.59,14786.0,210.7371,210.7668,210.6578,210.7074,14786.0
2023-06-30 12:35:00,212.57,212.67,212.55,212.57,20588.0,210.6875,210.7866,210.6677,210.6875,20588.0
2023-06-30 12:40:00,212.62,212.67,212.56,212.65,14662.0,210.7371,210.7866,210.6776,210.7668,14662.0
2023-06-30 12:45:00,212.62,212.78,212.61,212.67,23992.0,210.7371,210.8957,210.7272,210.7866,23992.0
2023-06-30 12:50:00,212.69,212.7,212.46,212.55,20698.0,210.8065,210.8164,210.5785,210.6677,20698.0
2023-06-30 12:55:00,212.56,212.84,212.5,212.79,21971.0,210.6776,210.9551,210.6182,210.9056,21971.0
2023-06-30 13:00:00,212.77,212.83,212.6,212.62,23466.0,210.8858,210.9452,210.7173,210.7371,23466.0
2023-06-30 13:05:00,212.65,212.65,212.27,212.32,37016.0,210.7668,210.7668,210.3902,210.4397,37016.0
2023-06-30 13:10:00,212.27,212.28,212.11,212.17,23350.0,210.3902,210.4001,210.2316,210.2911,23350.0
2023-06-30 13:15:00,212.2,212.28,212.04,212.06,15256.0,210.3208,210.4001,210.1622,210.1821,15256.0
2023-06-30 13:20:00,212.04,212.11,211.86,211.95,25797.0,210.1622,210.2316,209.9838,210.073,25797.0
2023-06-30 13:25:00,211.96,212.17,211.91,212.03,14242.0,210.0829,210.2911,210.0334,210.1523,14242.0
2023-06-30 13:30:00,212.06,212.37,212.06,212.31,17392.0,210.1821,210.4893,210.1821,210.4298,17392.0
2023-06-30 13:35:00,212.32,212.4,212.16,212.16,15399.0,210.4397,210.519,210.2812,210.2812,15399.0
2023-06-30 13:40:00,212.17,212.29,212.13,212.29,14380.0,210.2911,210.41,210.2514,210.41,14380.0
2023-06-30 13:45:00,212.28,212.34,212.17,212.33,16690.0,210.4001,210.4596,210.2911,210.4497,16690.0
2023-06-30 13:50:00,212.3,212.39,212.2,212.27,19927.0,210.4199,210.5091,210.3208,210.3902,19927.0
2023-06-30 13:55:00,212.26,212.38,212.2,212.38,15836.0,210.3803,210.4992,210.3208,210.4992,15836.0
2023-06-30 14:00:00,212.38,212.47,212.34,212.44,24033.0,210.4992,210.5884,210.4596,210.5587,24033.0
2023-06-30 14:05:00,212.42,212.55,212.25,212.29,30430.0,210.5389,210.6677,210.3704,210.41,30430.0
2023-06-30 14:10:00,212.27,212.27,212.1,212.18,19095.0,210.3902,210.3902,210.2217,210.301,19095.0
2023-06-30 14:15:00,212.2,212.35,212.12,212.14,18438.0,210.3208,210.4695,210.2415,210.2613,18438.0
2023-06-30 14:20:00,212.16,212.18,212.07,212.11,17916.0,210.2812,210.301,210.192,210.2316,17916.0
2023-06-30 14:25:00,212.09,212.32,212.09,212.29,22875.0,210.2118,210.4397,210.2118,210.41,22875.0
2023-06-30 14:30:00,212.3,212.36,212.16,212.23,18459.0,210.4199,210.4794,210.2812,210.3505,18459.0
2023-06-30 14:35:00,212.22,212.25,212.01,212.15,13019.0,210.3406,210.3704,210.1325,210.2713,13019.0
2023-06-30 14:40:00,212.15,212.19,212.06,212.13,13545.0,210.2713,210.3109,210.1821,210.2514,13545.0
2023-06-30 14:45:00,212.15,212.16,211.89,212.07,23497.0,210.2713,210.2812,210.0136,210.192,23497.0
2023-06-30 14:50:00,212.07,212.12,212.0,212.02,13106.0,210.192,210.2415,210.1226,210.1424,13106.0
2023-06-30 14:55:00,212.04,212.12,211.93,212.11,23886.0,210.1622,210.2415,210.0532,210.2316,23886.0
2023-06-30 15:00:00,212.12,212.16,211.81,211.88,16401.0,210.2415,210.2812,209.9343,210.0036,16401.0
2023-06-30 15:05:00,211.87,211.93,211.73,211.92,16880.0,209.9937,210.0532,209.855,210.0433,16880.0
2023-06-30 15:10:00,211.91,211.97,211.72,211.75,38946.0,210.0334,210.0928,209.8451,209.8748,38946.0
2023-06-30 15:15:00,211.75,211.77,211.39,211.49,42297.0,209.8748,209.8946,209.518,209.6171,42297.0
2023-06-30 15:20:00,211.49,211.49,211.19,211.28,78003.0,209.6171,209.6171,209.3198,209.409,78003.0
2023-06-30 15:25:00,211.26,211.38,211.07,211.38,78320.0,209.3891,209.5081,209.2008,209.5081,78320.0
2023-06-30 15:30:00,211.42,211.59,211.3,211.45,58925.0,209.5477,209.7162,209.4288,209.5775,58925.0
2023-06-30 15:35:00,211.44,211.76,211.41,211.73,56888.0,209.5675,209.8847,209.5378,209.855,56888.0
2023-06-30 15:40:00,211.7,211.8,211.65,211.67,54504.0,209.8252,209.9244,209.7757,209.7955,54504.0
2023-06-30 15:45:00,211.67,211.68,211.43,211.47,82463.0,209.7955,209.8054,209.5576,209.5973,82463.0
2023-06-30 15:50:00,211.48,211.63,210.96,211.59,279959.0,209.6072,209.7559,209.0918,209.7162,279959.0
2023-06-30 15:55:00,211.54,211.54,211.14,211.21,329307.0,209.6667,209.6667,209.2702,209.3396,329307.0
2023-07-03 09:30:00,210.57,211.23,210.15,211.03,177223.0,208.7052,209.3594,208.289,209.1612,177223.0
2023-07-03 09:35:00,211.08,211.21,210.63,210.81,49125.0,209.2107,209.3396,208.7647,208.9431,49125.0
2023-07-03 09:40:00,210.82,211.3,210.82,211.28,47625.0,208.953,209.4288,208.953,209.409,47625.0
2023-07-03 09:45:00,211.26,211.29,210.7,211.15,30293.0,209.3891,209.4189,208.8341,209.2801,30293.0
2023-07-03 09:50:00,211.17,211.7,211.06,211.29,39202.0,209.2999,209.8252,209.1909,209.4189,39202.0
2023-07-03 09:55:00,211.27,211.37,210.88,211.0,33671.0,209.399,209.4982,209.0125,209.1314,33671.0
2023-07-03 10:00:00,211.13,211.37,210.97,210.97,39984.0,209.2603,209.4982,209.1017,209.1017,39984.0
2023-07-03 10:05:00,211.04,211.17,210.65,210.94,69242.0,209.1711,209.2999,208.7845,209.072,69242.0
2023-07-03 10:10:00,210.9,211.14,210.82,210.87,27560.0,209.0323,209.2702,208.953,209.0026,27560.0
2023-07-03 10:15:00,210.81,211.01,210.78,210.94,46809.0,208.9431,209.1413,208.9134,209.072,46809.0
2023-07-03 10:20:00,210.93,211.0,210.62,210.83,39903.0,209.0621,209.1314,208.7548,208.9629,39903.0
2023-07-03 10:25:00,210.79,210.92,210.71,210.84,17592.0,208.9233,209.0521,208.844,208.9729,17592.0
2023-07-03 10:30:00,210.84,210.96,210.68,210.94,27943.0,208.9729,209.0918,208.8143,209.072,27943.0
2023-07-03 10:35:00,210.92,210.96,210.66,210.69,24645.0,209.0521,209.0918,208.7944,208.8242,24645.0
2023-07-03 10:40:00,210.69,210.74,210.38,210.39,28609.0,208.8242,208.8737,208.5169,208.5268,28609.0
2023-07-03 10:45:00,210.4,210.45,210.22,210.34,19127.0,208.5368,208.5863,208.3583,208.4773,19127.0
2023-07-03 10:50:00,210.36,210.46,210.2,210.44,19105.0,208.4971,208.5962,208.3385,208.5764,19105.0
2023-07-03 10:55:00,210.46,210.6,209.92,209.99,23690.0,208.5962,208.735,208.061,208.1304,23690.0
2023-07-03 11:00:00,209.96,210.12,209.93,210.0,23724.0,208.1006,208.2592,208.0709,208.1403,23724.0
2023-07-03 11:05:00,210.02,210.41,209.99,210.35,16066.0,208.1601,208.5467,208.1304,208.4872,16066.0
2023-07-03 11:10:00,210.33,210.68,210.33,210.56,31814.0,208.4674,208.8143,208.4674,208.6953,31814.0
2023-07-03 11:15:00,210.54,211.11,210.54,210.84,20725.0,208.6755,209.2405,208.6755,208.9729,20725.0
2023-07-03 11:20:00,210.84,211.01,210.7,210.87,15726.0,208.9729,209.1413,208.8341,209.0026,15726.0
2023-07-03 11:25:00,210.85,210.9,210.52,210.75,17741.0,208.9828,209.0323,208.6557,208.8837,17741.0
2023-07-03 11:30:00,210.8,210.89,210.7,210.85,15966.0,208.9332,209.0224,208.8341,208.9828,15966.0
2023-07-03 11:35:00,210.8,210.87,210.62,210.79,9646.0,208.9332,209.0026,208.7548,208.9233,9646.0
2023-07-03 11:40:00,210.81,210.83,210.54,210.6,12229.0,208.9431,208.9629,208.6755,208.735,12229.0
2023-07-03 11:45:00,210.59,210.61,210.43,210.53,26097.0,208.7251,208.7449,208.5665,208.6656,26097.0
2023-07-03 11:50:00,210.53,210.56,210.32,210.37,38856.0,208.6656,208.6953,208.4575,208.507,38856.0
2023-07-03 11:55:00,210.35,210.36,210.14,210.35,32402.0,208.4872,208.4971,208.2791,208.4872,32402.0
2023-07-03 12:00:00,210.41,210.45,210.26,210.28,17810.0,208.5467,208.5863,208.398,208.4178,17810.0
2023-07-03 12:05:00,210.28,210.54,210.21,210.42,38410.0,208.4178,208.6755,208.3484,208.5566,38410.0
2023-07-03 12:10:00,210.49,210.81,210.44,210.79,24273.0,208.626,208.9431,208.5764,208.9233,24273.0
2023-07-03 12:15:00,210.77,211.17,210.71,211.16,18148.0,208.9035,209.2999,208.844,209.29,18148.0
2023-07-03 12:20:00,211.14,211.3,211.04,211.27,19414.0,209.2702,209.4288,209.1711,209.399,19414.0
2023-07-03 12:25:00,211.3,211.56,211.27,211.53,18227.0,209.4288,209.6865,209.399,209.6567,18227.0
2023-07-03 12:30:00,211.51,211.76,211.51,211.53,28522.0,209.6369,209.8847,209.6369,209.6567,28522.0
2023-07-03 12:35:00,211.52,211.58,211.34,211.53,21941.0,209.6468,209.7063,209.4684,209.6567,21941.0
2023-07-03 12:40:00,211.55,211.89,211.55,211.85,29313.0,209.6766,210.0136,209.6766,209.9739,29313.0
2023-07-03 12:45:00,211.84,211.96,211.76,211.8,33650.0,209.964,210.0829,209.8847,209.9244,33650.0
2023-07-03 12:50:00,211.76,211.94,211.59,211.81,34172.0,209.8847,210.0631,209.7162,209.9343,34172.0
2023-07-03 12:55:00,211.77,211.88,211.57,211.61,71122.0,209.8946,210.0036,209.6964,209.736,71122.0
2023-07-05 09:30:00,210.49,211.52,210.09,211.52,168735.0,208.626,209.6468,208.2295,209.6468,168735.0
2023-07-05 09:35:00,211.53,212.3,211.38,212.28,65517.0,209.6567,210.4199,209.5081,210.4001,65517.0
2023-07-05 09:40:00,212.29,213.3,212.26,212.75,84583.0,210.41,211.4111,210.3803,210.8659,84583.0
2023-07-05 09:45:00,212.76,213.52,212.6,212.82,80562.0,210.8759,211.6291,210.7173,210.9353,80562.0
2023-07-05 09:50:00,213.04,213.04,212.11,212.68,45014.0,211.1534,211.1534,210.2316,210.7966,45014.0
2023-07-05 09:55:00,212.77,213.15,212.76,212.77,82933.0,210.8858,211.2624,210.8759,210.8858,82933.0
2023-07-05 10:00:00,212.69,213.45,212.49,212.71,108238.0,210.8065,211.5597,210.6082,210.8263,108238.0
2023-07-05 10:05:00,212.66,213.0,212.52,212.86,48471.0,210.7767,211.1137,210.638,210.975,48471.0
2023-07-05 10:10:00,212.84,213.5,212.71,213.33,56159.0,210.9551,211.6093,210.8263,211.4408,56159.0
2023-07-05 10:15:00,213.33,213.65,213.18,213.5,37858.0,211.4408,211.758,211.2921,211.6093,37858.0
2023-07-05 10:20:00,213.47,213.79,213.41,213.7,27601.0,211.5796,211.8967,211.5201,211.8075,27601.0
2023-07-05 10:25:00,213.67,214.08,213.5,213.67,58693.0,211.7778,212.1842,211.6093,211.7778,58693.0
2023-07-05 10:30:00,213.61,213.93,213.42,213.93,22401.0,211.7183,212.0355,211.53,212.0355,22401.0
2023-07-05 10:35:00,213.92,214.23,213.9,213.98,57600.0,212.0256,212.3328,212.0058,212.085,57600.0
2023-07-05 10:40:00,214.0,214.02,213.46,213.55,27842.0,212.1049,212.1247,211.5697,211.6589,27842.0
2023-07-05 10:45:00,213.49,213.73,213.37,213.5,30276.0,211.5994,211.8373,211.4805,211.6093,30276.0
2023-07-05 10:50:00,213.5,213.59,212.85,212.87,48558.0,211.6093,211.6985,210.9651,210.9849,48558.0
2023-07-05 10:55:00,212.89,213.02,212.67,212.8,47969.0,211.0047,211.1335,210.7866,210.9155,47969.0
2023-07-05 11:00:00,212.82,213.01,212.63,212.95,48042.0,210.9353,211.1236,210.747,211.0642,48042.0
2023-07-05 11:05:00,212.96,213.15,212.9,212.98,42927.0,211.0741,211.2624,211.0146,211.0939,42927.0
2023-07-05 11:10:00,212.96,213.21,212.73,212.93,34025.0,211.0741,211.3219,210.8461,211.0443,34025.0
2023-07-05 11:15:00,212.92,213.01,212.71,212.89,23636.0,211.0344,211.1236,210.8263,211.0047,23636.0
2023-07-05 11:20:00,212.84,212.95,212.4,212.41,32623.0,210.9551,211.0642,210.519,210.529,32623.0
2023-07-05 11:25:00,212.42,212.52,212.31,212.34,28696.0,210.5389,210.638,210.4298,210.4596,28696.0
2023-07-05 11:30:00,212.33,212.42,212.25,212.28,23947.0,210.4497,210.5389,210.3704,210.4001,23947.0
2023-07-05 11:35:00,212.22,212.25,212.0,212.06,30124.0,210.3406,210.3704,210.1226,210.1821,30124.0
2023-07-05 11:40:00,212.02,212.67,211.96,212.52,29937.0,210.1424,210.7866,210.0829,210.638,29937.0
2023-07-05 11:45:00,212.52,212.77,212.5,212.73,18975.0,210.638,210.8858,210.6182,210.8461,18975.0
2023-07-05 11:50:00,212.77,212.9,212.46,212.51,14309.0,210.8858,211.0146,210.5785,210.6281,14309.0
2023-07-05 11:55:00,212.52,212.56,212.28,212.42,13081.0,210.638,210.6776,210.4001,210.5389,13081.0
2023-07-05 12:00:00,212.44,212.44,212.12,212.24,19468.0,210.5587,210.5587,210.2415,210.3605,19468.0
2023-07-05 12:05:00,212.21,212.5,212.21,212.34,19946.0,210.3307,210.6182,210.3307,210.4596,19946.0
2023-07-05 12:10:00,212.33,212.9,212.32,212.9,12492.0,210.4497,211.0146,210.4397,211.0146,12492.0
2023-07-05 12:15:00,212.93,213.38,212.93,213.19,46889.0,211.0443,211.4904,211.0443,211.302,46889.0
2023-07-05 12:20:00,213.19,213.2,212.91,213.14,19837.0,211.302,211.312,211.0245,211.2525,19837.0
2023-07-05 12:25:00,213.12,213.54,213.12,213.4,51164.0,211.2327,211.6489,211.2327,211.5102,51164.0
2023-07-05 12:30:00,213.41,213.64,213.39,213.48,37783.0,211.5201,211.7481,211.5003,211.5895,37783.0
2023-07-05 12:35:00,213.47,213.64,213.18,213.27,30471.0,211.5796,211.7481,211.2921,211.3813,30471.0
2023-07-05 12:40:00,213.22,213.47,213.17,213.46,21452.0,211.3318,211.5796,211.2822,211.5697,21452.0
2023-07-05 12:45:00,213.46,213.66,213.35,213.66,33264.0,211.5697,211.7679,211.4606,211.7679,33264.0
2023-07-05 12:50:00,213.65,213.72,213.58,213.6,25017.0,211.758,211.8274,211.6886,211.7084,25017.0
2023-07-05 12:55:00,213.6,213.88,213.59,213.8,28805.0,211.7084,211.9859,211.6985,211.9066,28805.0
2023-07-05 13:00:00,213.85,213.98,213.49,213.58,21416.0,211.9562,212.085,211.5994,211.6886,21416.0
2023-07-05 13:05:00,213.6,213.68,213.44,213.54,11626.0,211.7084,211.7877,211.5498,211.6489,11626.0
2023-07-05 13:10:00,213.51,213.52,213.17,213.39,25024.0,211.6192,211.6291,211.2822,211.5003,25024.0
2023-07-05 13:15:00,213.41,213.6,213.35,213.59,24606.0,211.5201,211.7084,211.4606,211.6985,24606.0
2023-07-05 13:20:00,213.65,213.78,213.6,213.7,12349.0,211.758,211.8868,211.7084,211.8075,12349.0
2023-07-05 13:25:00,213.71,213.73,213.49,213.49,24204.0,211.8174,211.8373,211.5994,211.5994,24204.0
2023-07-05 13:30:00,213.5,213.55,213.31,213.42,27011.0,211.6093,211.6589,211.421,211.53,27011.0
2023-07-05 13:35:00,213.42,213.76,213.37,213.76,9151.0,211.53,211.867,211.4805,211.867,9151.0
2023-07-05 13:40:00,213.78,213.87,213.66,213.79,17642.0,211.8868,211.976,211.7679,211.8967,17642.0
2023-07-05 13:45:00,213.79,213.8,213.6,213.72,16840.0,211.8967,211.9066,211.7084,211.8274,16840.0
2023-07-05 13:50:00,213.7,213.84,213.7,213.82,15909.0,211.8075,211.9463,211.8075,211.9265,15909.0
2023-07-05 13:55:00,213.83,213.9,213.65,213.76,13842.0,211.9364,212.0058,211.758,211.867,13842.0
2023-07-05 14:00:00,213.77,214.11,213.7,213.72,24671.0,211.8769,212.2139,211.8075,211.8274,24671.0
2023-07-05 14:05:00,213.68,214.02,213.55,213.89,57761.0,211.7877,212.1247,211.6589,211.9958,57761.0
2023-07-05 14:10:00,213.91,214.01,213.78,213.95,15762.0,212.0157,212.1148,211.8868,212.0553,15762.0
2023-07-05 14:15:00,213.94,214.0,213.68,213.83,32621.0,212.0454,212.1049,211.7877,211.9364,32621.0
2023-07-05 14:20:00,213.78,213.93,213.77,213.81,13024.0,211.8868,212.0355,211.8769,211.9166,13024.0
2023-07-05 14:25:00,213.77,214.05,213.77,213.95,29585.0,211.8769,212.1544,211.8769,212.0553,29585.0
2023-07-05 14:30:00,213.95,214.35,213.95,214.27,66581.0,212.0553,212.4518,212.0553,212.3725,66581.0
2023-07-05 14:35:00,214.26,214.55,214.05,214.49,102208.0,212.3626,212.65,212.1544,212.5905,102208.0
2023-07-05 14:40:00,214.48,214.62,214.45,214.58,24895.0,212.5806,212.7194,212.5509,212.6797,24895.0
2023-07-05 14:45:00,214.51,214.54,214.38,214.44,32864.0,212.6104,212.6401,212.4815,212.541,32864.0
2023-07-05 14:50:00,214.45,214.45,214.2,214.2,22993.0,212.5509,212.5509,212.3031,212.3031,22993.0
2023-07-05 14:55:00,214.2,214.27,214.04,214.19,83120.0,212.3031,212.3725,212.1445,212.2932,83120.0
2023-07-05 15:00:00,214.19,214.4,214.15,214.22,13954.0,212.2932,212.5013,212.2535,212.3229,13954.0
2023-07-05 15:05:00,214.22,214.39,214.13,214.21,14611.0,212.3229,212.4914,212.2337,212.313,14611.0
2023-07-05 15:10:00,214.21,214.4,214.12,214.38,20223.0,212.313,212.5013,212.2238,212.4815,20223.0
2023-07-05 15:15:00,214.41,214.43,214.25,214.4,21683.0,212.5112,212.5311,212.3527,212.5013,21683.0
2023-07-05 15:20:00,214.42,214.55,214.37,214.52,23995.0,212.5212,212.65,212.4716,212.6203,23995.0
2023-07-05 15:25:00,214.49,214.51,214.2,214.27,21025.0,212.5905,212.6104,212.3031,212.3725,21025.0
2023-07-05 15:30:00,214.27,214.4,214.04,214.09,38971.0,212.3725,212.5013,212.1445,212.1941,38971.0
2023-07-05 15:35:00,214.11,214.13,213.82,214.0,37298.0,212.2139,212.2337,211.9265,212.1049,37298.0
2023-07-05 15:40:00,214.05,214.14,213.86,213.91,36716.0,212.1544,212.2436,211.9661,212.0157,36716.0
2023-07-05 15:45:00,213.88,214.06,213.79,213.98,37222.0,211.9859,212.1643,211.8967,212.085,37222.0
2023-07-05 15:50:00,213.96,214.1,213.83,213.83,65243.0,212.0652,212.204,211.9364,211.9364,65243.0
2023-07-05 15:55:00,213.83,213.9,213.7,213.84,170384.0,211.9364,212.0058,211.8075,211.9463,170384.0
2023-07-06 09:30:00,211.2,212.5,209.53,209.63,209846.0,209.3297,210.6182,207.6745,207.7736,209846.0
2023-07-06 09:35:00,209.64,210.31,209.11,210.19,76725.0,207.7835,208.4475,207.2582,208.3286,76725.0
2023-07-06 09:40:00,210.2,210.72,210.01,210.56,52411.0,208.3385,208.8539,208.1502,208.6953,52411.0
2023-07-06 09:45:00,210.5,211.11,210.17,210.23,25129.0,208.6359,209.2405,208.3088,208.3683,25129.0
2023-07-06 09:50:00,210.17,210.17,208.52,208.61,79513.0,208.3088,208.3088,206.6734,206.7626,79513.0
2023-07-06 09:55:00,208.62,209.48,208.55,209.38,36842.0,206.7725,207.6249,206.7031,207.5258,36842.0
2023-07-06 10:00:00,209.42,209.43,208.52,208.6,48626.0,207.5654,207.5753,206.6734,206.7527,48626.0
2023-07-06 10:05:00,208.52,208.7,208.15,208.35,44325.0,206.6734,206.8518,206.3067,206.5049,44325.0
2023-07-06 10:10:00,208.33,208.6,207.97,208.47,37231.0,206.4851,206.7527,206.1283,206.6238,37231.0
2023-07-06 10:15:00,208.45,208.59,208.22,208.42,55844.0,206.604,206.7428,206.3761,206.5743,55844.0
2023-07-06 10:20:00,208.24,208.43,208.05,208.28,45803.0,206.3959,206.5842,206.2076,206.4355,45803.0
2023-07-06 10:25:00,208.27,209.05,208.21,209.05,47247.0,206.4256,207.1987,206.3661,207.1987,47247.0
2023-07-06 10:30:00,209.11,209.32,208.28,208.5,29656.0,207.2582,207.4663,206.4355,206.6536,29656.0
2023-07-06 10:35:00,208.45,208.82,208.29,208.81,26553.0,206.604,206.9707,206.4454,206.9608,26553.0
2023-07-06 10:40:00,208.82,208.89,208.6,208.78,16743.0,206.9707,207.0401,206.7527,206.9311,16743.0
2023-07-06 10:45:00,208.7,208.71,208.1,208.22,33528.0,206.8518,206.8617,206.2571,206.3761,33528.0
2023-07-06 10:50:00,208.37,208.45,208.05,208.23,29086.0,206.5247,206.604,206.2076,206.386,29086.0
2023-07-06 10:55:00,208.22,208.22,207.83,207.93,61530.0,206.3761,206.3761,205.9895,206.0886,61530.0
2023-07-06 11:00:00,207.93,208.32,207.93,208.32,30638.0,206.0886,206.4752,206.0886,206.4752,30638.0
2023-07-06 11:05:00,208.37,208.38,208.05,208.22,33519.0,206.5247,206.5346,206.2076,206.3761,33519.0
2023-07-06 11:10:00,208.28,208.36,207.99,208.12,28741.0,206.4355,206.5148,206.1481,206.2769,28741.0
2023-07-06 11:15:00,208.12,208.24,208.04,208.22,25001.0,206.2769,206.3959,206.1977,206.3761,25001.0
2023-07-06 11:20:00,208.18,208.58,208.17,208.51,23811.0,206.3364,206.7329,206.3265,206.6635,23811.0
2023-07-06 11:25:00,208.46,208.69,208.14,208.38,44057.0,206.6139,206.8419,206.2968,206.5346,44057.0
2023-07-06 11:30:00,208.35,208.7,208.32,208.56,22097.0,206.5049,206.8518,206.4752,206.713,22097.0
2023-07-06 11:35:00,208.61,209.05,208.6,209.03,15931.0,206.7626,207.1987,206.7527,207.1789,15931.0
2023-07-06 11:40:00,209.08,209.08,208.74,208.85,23272.0,207.2284,207.2284,206.8915,207.0005,23272.0
2023-07-06 11:45:00,208.83,209.0,208.66,208.92,21443.0,206.9807,207.1492,206.8122,207.0699,21443.0
2023-07-06 11:50:00,208.87,208.91,208.56,208.81,15846.0,207.0203,207.0599,206.713,206.9608,15846.0
2023-07-06 11:55:00,208.81,208.9,208.68,208.74,19489.0,206.9608,207.05,206.832,206.8915,19489.0
2023-07-06 12:00:00,208.79,208.95,208.68,208.88,10807.0,206.941,207.0996,206.832,207.0302,10807.0
2023-07-06 12:05:00,208.87,209.05,208.79,209.03,21259.0,207.0203,207.1987,206.941,207.1789,21259.0
2023-07-06 12:10:00,209.03,209.18,208.89,208.94,17334.0,207.1789,207.3276,207.0401,207.0897,17334.0
2023-07-06 12:15:00,209.03,209.29,209.01,209.22,16387.0,207.1789,207.4366,207.1591,207.3672,16387.0
2023-07-06 12:20:00,209.23,209.26,208.91,209.07,12334.0,207.3771,207.4068,207.0599,207.2185,12334.0
2023-07-06 12:25:00,209.06,209.28,209.03,209.25,12349.0,207.2086,207.4267,207.1789,207.3969,12349.0
2023-07-06 12:30:00,209.29,209.67,209.28,209.66,30343.0,207.4366,207.8132,207.4267,207.8033,30343.0
2023-07-06 12:35:00,209.65,209.75,209.47,209.75,17269.0,207.7934,207.8925,207.615,207.8925,17269.0
2023-07-06 12:40:00,209.78,210.03,209.7,209.78,20387.0,207.9222,208.17,207.843,207.9222,20387.0
2023-07-06 12:45:00,209.75,209.82,209.59,209.71,11999.0,207.8925,207.9619,207.7339,207.8529,11999.0
2023-07-06 12:50:00,209.8,209.8,209.57,209.62,11718.0,207.9421,207.9421,207.7141,207.7637,11718.0
2023-07-06 12:55:00,209.58,209.9,209.52,209.8,13630.0,207.724,208.0412,207.6645,207.9421,13630.0
2023-07-06 13:00:00,209.77,209.85,209.65,209.69,17504.0,207.9123,207.9916,207.7934,207.833,17504.0
2023-07-06 13:05:00,209.67,209.83,209.64,209.64,9986.0,207.8132,207.9718,207.7835,207.7835,9986.0
2023-07-06 13:10:00,209.59,209.72,209.53,209.67,15548.0,207.7339,207.8628,207.6745,207.8132,15548.0
2023-07-06 13:15:00,209.65,209.9,209.63,209.89,17007.0,207.7934,208.0412,207.7736,208.0313,17007.0
2023-07-06 13:20:00,209.95,209.97,209.82,209.87,13455.0,208.0907,208.1106,207.9619,208.0114,13455.0
2023-07-06 13:25:00,209.84,209.85,209.4,209.48,15467.0,207.9817,207.9916,207.5456,207.6249,15467.0
2023-07-06 13:30:00,209.5,209.74,209.38,209.69,25514.0,207.6447,207.8826,207.5258,207.833,25514.0
2023-07-06 13:35:00,209.68,210.03,209.68,210.0,15033.0,207.8231,208.17,207.8231,208.1403,15033.0
2023-07-06 13:40:00,210.0,210.33,209.89,210.14,27281.0,208.1403,208.4674,208.0313,208.2791,27281.0
2023-07-06 13:45:00,210.15,210.24,209.82,210.24,12579.0,208.289,208.3782,207.9619,208.3782,12579.0
2023-07-06 13:50:00,210.24,210.31,209.91,209.93,8156.0,208.3782,208.4475,208.0511,208.0709,8156.0
2023-07-06 13:55:00,209.96,210.36,209.94,210.36,8559.0,208.1006,208.4971,208.0808,208.4971,8559.0
2023-07-06 14:00:00,210.38,210.38,210.18,210.28,11494.0,208.5169,208.5169,208.3187,208.4178,11494.0
2023-07-06 14:05:00,210.26,210.45,210.25,210.28,9208.0,208.398,208.5863,208.3881,208.4178,9208.0
2023-07-06 14:10:00,210.26,210.3,210.05,210.06,11436.0,208.398,208.4376,208.1899,208.1998,11436.0
2023-07-06 14:15:00,210.05,210.07,209.88,209.96,9849.0,208.1899,208.2097,208.0214,208.1006,9849.0
2023-07-06 14:20:00,209.96,210.01,209.8,209.96,8267.0,208.1006,208.1502,207.9421,208.1006,8267.0
2023-07-06 14:25:00,209.93,209.97,209.84,209.86,7452.0,208.0709,208.1106,207.9817,208.0015,7452.0
2023-07-06 14:30:00,209.88,210.06,209.85,210.05,14758.0,208.0214,208.1998,207.9916,208.1899,14758.0
2023-07-06 14:35:00,210.03,210.07,209.89,210.05,7296.0,208.17,208.2097,208.0313,208.1899,7296.0
2023-07-06 14:40:00,210.04,210.07,209.85,210.06,10772.0,208.1799,208.2097,207.9916,208.1998,10772.0
2023-07-06 14:45:00,210.04,210.32,210.04,210.29,10209.0,208.1799,208.4575,208.1799,208.4277,10209.0
2023-07-06 14:50:00,210.3,210.33,210.06,210.25,8458.0,208.4376,208.4674,208.1998,208.3881,8458.0
2023-07-06 14:55:00,210.25,210.4,210.22,210.24,18344.0,208.3881,208.5368,208.3583,208.3782,18344.0
2023-07-06 15:00:00,210.23,210.3,210.13,210.17,10356.0,208.3683,208.4376,208.2691,208.3088,10356.0
2023-07-06 15:05:00,210.15,210.22,209.96,210.0,11395.0,208.289,208.3583,208.1006,208.1403,11395.0
2023-07-06 15:10:00,210.01,210.02,209.77,209.79,14513.0,208.1502,208.1601,207.9123,207.9322,14513.0
2023-07-06 15:15:00,209.78,209.86,209.61,209.72,27847.0,207.9222,208.0015,207.7537,207.8628,27847.0
2023-07-06 15:20:00,209.75,209.99,209.67,209.86,9289.0,207.8925,208.1304,207.8132,208.0015,9289.0
2023-07-06 15:25:00,209.88,210.02,209.86,210.0,13091.0,208.0214,208.1601,208.0015,208.1403,13091.0
2023-07-06 15:30:00,210.03,210.08,209.84,209.9,22213.0,208.17,208.2196,207.9817,208.0412,22213.0
2023-07-06 15:35:00,209.89,209.89,209.51,209.64,23580.0,208.0313,208.0313,207.6546,207.7835,23580.0
2023-07-06 15:40:00,209.62,210.1,209.59,209.99,32832.0,207.7637,208.2394,207.7339,208.1304,32832.0
2023-07-06 15:45:00,209.97,210.17,209.97,210.17,55552.0,208.1106,208.3088,208.1106,208.3088,55552.0
2023-07-06 15:50:00,210.2,210.29,209.87,209.93,88471.0,208.3385,208.4277,208.0114,208.0709,88471.0
2023-07-06 15:55:00,209.94,210.3,209.9,210.15,193195.0,208.0808,208.4376,208.0412,208.289,193195.0
2023-07-07 09:30:00,209.77,211.05,209.63,210.37,118016.0,207.9123,209.181,207.7736,208.507,118016.0
2023-07-07 09:35:00,210.43,211.06,210.42,210.66,43247.0,208.5665,209.1909,208.5566,208.7944,43247.0
2023-07-07 09:40:00,210.65,211.19,210.62,211.12,26064.0,208.7845,209.3198,208.7548,209.2504,26064.0
2023-07-07 09:45:00,211.19,211.81,211.19,211.58,26403.0,209.3198,209.9343,209.3198,209.7063,26403.0
2023-07-07 09:50:00,211.51,212.11,211.4,211.7,37955.0,209.6369,210.2316,209.5279,209.8252,37955.0
2023-07-07 09:55:00,211.76,212.11,211.73,212.08,28869.0,209.8847,210.2316,209.855,210.2019,28869.0
2023-07-07 10:00:00,212.1,212.1,211.63,211.71,30474.0,210.2217,210.2217,209.7559,209.8352,30474.0
2023-07-07 10:05:00,211.69,211.69,211.16,211.27,29170.0,209.8153,209.8153,209.29,209.399,29170.0
2023-07-07 10:10:00,211.22,211.48,210.88,210.88,25436.0,209.3495,209.6072,209.0125,209.0125,25436.0
2023-07-07 10:15:00,210.81,210.99,210.37,210.84,56525.0,208.9431,209.1215,208.507,208.9729,56525.0
2023-07-07 10:20:00,210.83,211.12,210.75,210.94,48064.0,208.9629,209.2504,208.8837,209.072,48064.0
2023-07-07 10:25:00,210.94,211.05,210.55,210.55,24515.0,209.072,209.181,208.6854,208.6854,24515.0
2023-07-07 10:30:00,210.5,210.57,209.8,210.0,60644.0,208.6359,208.7052,207.9421,208.1403,60644.0
2023-07-07 10:35:00,209.91,210.34,209.91,210.13,18801.0,208.0511,208.4773,208.0511,208.2691,18801.0
2023-07-07 10:40:00,210.08,210.45,210.03,210.4,15074.0,208.2196,208.5863,208.17,208.5368,15074.0
2023-07-07 10:45:00,210.36,210.6,210.25,210.41,14031.0,208.4971,208.735,208.3881,208.5467,14031.0
2023-07-07 10:50:00,210.39,210.51,210.28,210.48,22049.0,208.5268,208.6458,208.4178,208.616,22049.0
2023-07-07 10:55:00,210.51,210.64,210.28,210.62,26784.0,208.6458,208.7746,208.4178,208.7548,26784.0
2023-07-07 11:00:00,210.59,210.77,210.5,210.68,18491.0,208.7251,208.9035,208.6359,208.8143,18491.0
2023-07-07 11:05:00,210.7,210.82,210.53,210.82,18614.0,208.8341,208.953,208.6656,208.953,18614.0
2023-07-07 11:10:00,210.74,210.86,210.59,210.83,11379.0,208.8737,208.9927,208.7251,208.9629,11379.0
2023-07-07 11:15:00,210.82,210.86,210.54,210.62,11236.0,208.953,208.9927,208.6755,208.7548,11236.0
2023-07-07 11:20:00,210.61,210.77,210.48,210.57,13656.0,208.7449,208.9035,208.616,208.7052,13656.0
2023-07-07 11:25:00,210.56,210.68,210.25,210.25,21024.0,208.6953,208.8143,208.3881,208.3881,21024.0
2023-07-07 11:30:00,210.24,210.36,210.07,210.11,13096.0,208.3782,208.4971,208.2097,208.2493,13096.0
2023-07-07 11:35:00,210.08,210.4,210.02,210.36,11613.0,208.2196,208.5368,208.1601,208.4971,11613.0
2023-07-07 11:40:00,210.34,210.65,210.33,210.38,6602.0,208.4773,208.7845,208.4674,208.5169,6602.0
2023-07-07 11:45:00,210.4,210.72,210.39,210.61,13977.0,208.5368,208.8539,208.5268,208.7449,13977.0
2023-07-07 11:50:00,210.66,210.78,210.55,210.67,10596.0,208.7944,208.9134,208.6854,208.8044,10596.0
2023-07-07 11:55:00,210.67,210.86,210.67,210.79,18681.0,208.8044,208.9927,208.8044,208.9233,18681.0
2023-07-07 12:00:00,210.85,210.87,210.72,210.83,11927.0,208.9828,209.0026,208.8539,208.9629,11927.0
2023-07-07 12:05:00,210.82,210.84,210.7,210.8,6380.0,208.953,208.9729,208.8341,208.9332,6380.0
2023-07-07 12:10:00,210.8,210.96,210.77,210.84,9054.0,208.9332,209.0918,208.9035,208.9729,9054.0
2023-07-07 12:15:00,210.84,210.84,210.68,210.75,7072.0,208.9729,208.9729,208.8143,208.8837,7072.0
2023-07-07 12:20:00,210.76,210.94,210.72,210.94,9480.0,208.8936,209.072,208.8539,209.072,9480.0
2023-07-07 12:25:00,210.94,210.95,210.76,210.87,9085.0,209.072,209.0819,208.8936,209.0026,9085.0
2023-07-07 12:30:00,210.9,211.17,210.87,211.09,10702.0,209.0323,209.2999,209.0026,209.2206,10702.0
2023-07-07 12:35:00,211.12,211.36,211.12,211.24,10775.0,209.2504,209.4883,209.2504,209.3693,10775.0
2023-07-07 12:40:00,211.19,211.33,211.18,211.29,8127.0,209.3198,209.4585,209.3098,209.4189,8127.0
2023-07-07 12:45:00,211.31,211.34,211.17,211.32,6078.0,209.4387,209.4684,209.2999,209.4486,6078.0
2023-07-07 12:50:00,211.36,211.5,211.33,211.33,6952.0,209.4883,209.627,209.4585,209.4585,6952.0
2023-07-07 12:55:00,211.31,211.48,211.24,211.44,6793.0,209.4387,209.6072,209.3693,209.5675,6793.0
2023-07-07 13:00:00,211.4,211.56,211.35,211.41,14913.0,209.5279,209.6865,209.4783,209.5378,14913.0
2023-07-07 13:05:00,211.38,211.47,211.32,211.47,5372.0,209.5081,209.5973,209.4486,209.5973,5372.0
2023-07-07 13:10:00,211.46,211.46,211.31,211.32,5524.0,209.5874,209.5874,209.4387,209.4486,5524.0
2023-07-07 13:15:00,211.27,211.4,211.25,211.3,8490.0,209.399,209.5279,209.3792,209.4288,8490.0
2023-07-07 13:20:00,211.27,211.61,211.24,211.57,24143.0,209.399,209.736,209.3693,209.6964,24143.0
2023-07-07 13:25:00,211.56,211.69,211.45,211.69,7693.0,209.6865,209.8153,209.5775,209.8153,7693.0
2023-07-07 13:30:00,211.67,211.78,211.66,211.66,8358.0,209.7955,209.9045,209.7856,209.7856,8358.0
2023-07-07 13:35:00,211.69,211.69,211.26,211.38,9123.0,209.8153,209.8153,209.3891,209.5081,9123.0
2023-07-07 13:40:00,211.36,211.7,211.35,211.59,18820.0,209.4883,209.8252,209.4783,209.7162,18820.0
2023-07-07 13:45:00,211.56,211.57,211.29,211.47,10247.0,209.6865,209.6964,209.4189,209.5973,10247.0
2023-07-07 13:50:00,211.44,211.57,211.34,211.37,6964.0,209.5675,209.6964,209.4684,209.4982,6964.0
2023-07-07 13:55:00,211.33,211.38,210.97,211.2,24395.0,209.4585,209.5081,209.1017,209.3297,24395.0
2023-07-07 14:00:00,211.19,211.22,210.98,211.04,9793.0,209.3198,209.3495,209.1116,209.1711,9793.0
2023-07-07 14:05:00,211.02,211.05,210.92,210.98,9599.0,209.1513,209.181,209.0521,209.1116,9599.0
2023-07-07 14:10:00,210.99,211.06,210.87,211.06,8662.0,209.1215,209.1909,209.0026,209.1909,8662.0
2023-07-07 14:15:00,211.09,211.16,210.9,211.07,12572.0,209.2206,209.29,209.0323,209.2008,12572.0
2023-07-07 14:20:00,211.0,211.14,210.96,210.98,6295.0,209.1314,209.2702,209.0918,209.1116,6295.0
2023-07-07 14:25:00,211.03,211.05,210.89,211.04,12063.0,209.1612,209.181,209.0224,209.1711,12063.0
2023-07-07 14:30:00,211.03,211.14,210.83,210.86,9030.0,209.1612,209.2702,208.9629,208.9927,9030.0
2023-07-07 14:35:00,210.86,210.91,210.75,210.81,7298.0,208.9927,209.0422,208.8837,208.9431,7298.0
2023-07-07 14:40:00,210.81,210.85,210.69,210.74,7842.0,208.9431,208.9828,208.8242,208.8737,7842.0
2023-07-07 14:45:00,210.72,210.82,210.68,210.78,7779.0,208.8539,208.953,208.8143,208.9134,7779.0
2023-07-07 14:50:00,210.8,210.88,210.68,210.86,9735.0,208.9332,209.0125,208.8143,208.9927,9735.0
2023-07-07 14:55:00,210.86,210.88,210.76,210.78,6751.0,208.9927,209.0125,208.8936,208.9134,6751.0
2023-07-07 15:00:00,210.77,210.78,210.56,210.64,10208.0,208.9035,208.9134,208.6953,208.7746,10208.0
2023-07-07 15:05:00,210.66,210.66,210.49,210.51,14083.0,208.7944,208.7944,208.626,208.6458,14083.0
2023-07-07 15:10:00,210.55,210.6,210.45,210.56,13014.0,208.6854,208.735,208.5863,208.6953,13014.0
2023-07-07 15:15:00,210.56,210.61,210.37,210.5,18147.0,208.6953,208.7449,208.507,208.6359,18147.0
2023-07-07 15:20:00,210.5,210.56,210.32,210.48,22595.0,208.6359,208.6953,208.4575,208.616,22595.0
2023-07-07 15:25:00,210.48,210.52,210.22,210.31,27034.0,208.616,208.6557,208.3583,208.4475,27034.0
2023-07-07 15:30:00,210.25,210.47,210.21,210.47,32211.0,208.3881,208.6061,208.3484,208.6061,32211.0
2023-07-07 15:35:00,210.48,210.62,210.37,210.39,32969.0,208.616,208.7548,208.507,208.5268,32969.0
2023-07-07 15:40:00,210.38,210.38,210.02,210.02,32351.0,208.5169,208.5169,208.1601,208.1601,32351.0
2023-07-07 15:45:00,210.04,210.04,209.48,209.61,39654.0,208.1799,208.1799,207.6249,207.7537,39654.0
2023-07-07 15:50:00,209.64,209.86,209.28,209.73,70303.0,207.7835,208.0015,207.4267,207.8727,70303.0
2023-07-07 15:55:00,209.69,209.72,209.45,209.59,128972.0,207.833,207.8628,207.5952,207.7339,128972.0
2023-07-10 09:30:00,209.0,210.01,209.0,209.24,92878.0,207.1492,208.1502,207.1492,207.387,92878.0
2023-07-10 09:35:00,209.31,209.66,209.14,209.66,45623.0,207.4564,207.8033,207.2879,207.8033,45623.0
2023-07-10 09:40:00,209.69,210.21,209.2,209.37,34606.0,207.833,208.3484,207.3474,207.5159,34606.0
2023-07-10 09:45:00,209.43,209.75,209.17,209.33,35480.0,207.5753,207.8925,207.3176,207.4762,35480.0
2023-07-10 09:50:00,209.27,209.27,208.5,208.69,50101.0,207.4168,207.4168,206.6536,206.8419,50101.0
2023-07-10 09:55:00,208.72,209.41,208.31,209.2,37758.0,206.8716,207.5555,206.4653,207.3474,37758.0
2023-07-10 10:00:00,209.26,210.38,209.26,210.28,64676.0,207.4068,208.5169,207.4068,208.4178,64676.0
2023-07-10 10:05:00,210.31,210.7,210.15,210.53,31092.0,208.4475,208.8341,208.289,208.6656,31092.0
2023-07-10 10:10:00,210.6,211.09,210.58,211.01,24841.0,208.735,209.2206,208.7152,209.1413,24841.0
2023-07-10 10:15:00,211.06,211.09,210.37,210.75,38441.0,209.1909,209.2206,208.507,208.8837,38441.0
2023-07-10 10:20:00,210.74,211.2,210.74,211.1,24586.0,208.8737,209.3297,208.8737,209.2306,24586.0
2023-07-10 10:25:00,211.18,211.32,210.97,211.17,23971.0,209.3098,209.4486,209.1017,209.2999,23971.0
2023-07-10 10:30:00,211.21,211.47,211.04,211.09,38825.0,209.3396,209.5973,209.1711,209.2206,38825.0
2023-07-10 10:35:00,211.16,211.37,210.81,211.32,30755.0,209.29,209.4982,208.9431,209.4486,30755.0
2023-07-10 10:40:00,211.31,211.43,210.95,211.12,20091.0,209.4387,209.5576,209.0819,209.2504,20091.0
2023-07-10 10:45:00,211.11,211.46,211.09,211.29,28485.0,209.2405,209.5874,209.2206,209.4189,28485.0
2023-07-10 10:50:00,211.32,211.39,211.02,211.19,20981.0,209.4486,209.518,209.1513,209.3198,20981.0
2023-07-10 10:55:00,211.21,211.43,211.08,211.34,25238.0,209.3396,209.5576,209.2107,209.4684,25238.0
2023-07-10 11:00:00,211.36,211.58,211.2,211.32,29408.0,209.4883,209.7063,209.3297,209.4486,29408.0
2023-07-10 11:05:00,211.29,211.54,211.21,211.39,12861.0,209.4189,209.6667,209.3396,209.518,12861.0
2023-07-10 11:10:00,211.42,211.44,211.05,211.25,18372.0,209.5477,209.5675,209.181,209.3792,18372.0
2023-07-10 11:15:00,211.22,211.39,211.01,211.22,21528.0,209.3495,209.518,209.1413,209.3495,21528.0
2023-07-10 11:20:00,211.27,211.52,211.27,211.32,20031.0,209.399,209.6468,209.399,209.4486,20031.0
2023-07-10 11:25:00,211.36,211.58,211.27,211.56,24223.0,209.4883,209.7063,209.399,209.6865,24223.0
2023-07-10 11:30:00,211.55,211.91,211.5,211.88,33175.0,209.6766,210.0334,209.627,210.0036,33175.0
2023-07-10 11:35:00,211.9,212.01,211.68,211.93,26621.0,210.0235,210.1325,209.8054,210.0532,26621.0
2023-07-10 11:40:00,211.94,211.97,211.24,211.24,24527.0,210.0631,210.0928,209.3693,209.3693,24527.0
2023-07-10 11:45:00,211.3,211.3,210.89,211.15,17780.0,209.4288,209.4288,209.0224,209.2801,17780.0
2023-07-10 11:50:00,211.18,211.28,210.99,211.28,14718.0,209.3098,209.409,209.1215,209.409,14718.0
2023-07-10 11:55:00,211.27,211.37,210.75,210.76,12610.0,209.399,209.4982,208.8837,208.8936,12610.0
2023-07-10 12:00:00,210.78,210.78,210.08,210.5,32131.0,208.9134,208.9134,208.2196,208.6359,32131.0
2023-07-10 12:05:00,210.51,210.53,210.12,210.15,15133.0,208.6458,208.6656,208.2592,208.289,15133.0
2023-07-10 12:10:00,210.19,210.25,210.04,210.11,17543.0,208.3286,208.3881,208.1799,208.2493,17543.0
2023-07-10 12:15:00,210.11,210.48,210.03,210.34,20288.0,208.2493,208.616,208.17,208.4773,20288.0
2023-07-10 12:20:00,210.31,210.74,210.31,210.59,12625.0,208.4475,208.8737,208.4475,208.7251,12625.0
2023-07-10 12:25:00,210.58,210.77,210.55,210.77,16598.0,208.7152,208.9035,208.6854,208.9035,16598.0
2023-07-10 12:30:00,210.77,210.89,210.7,210.84,18957.0,208.9035,209.0224,208.8341,208.9729,18957.0
2023-07-10 12:35:00,210.81,211.16,210.78,211.16,13262.0,208.9431,209.29,208.9134,209.29,13262.0
2023-07-10 12:40:00,211.16,211.26,211.06,211.16,18354.0,209.29,209.3891,209.1909,209.29,18354.0
2023-07-10 12:45:00,211.17,211.39,211.17,211.26,21453.0,209.2999,209.518,209.2999,209.3891,21453.0
2023-07-10 12:50:00,211.28,211.31,211.13,211.18,15044.0,209.409,209.4387,209.2603,209.3098,15044.0
2023-07-10 12:55:00,211.2,211.52,211.2,211.42,35278.0,209.3297,209.6468,209.3297,209.5477,35278.0
2023-07-10 13:00:00,211.43,211.82,211.38,211.82,25395.0,209.5576,209.9442,209.5081,209.9442,25395.0
2023-07-10 13:05:00,211.82,211.89,211.59,211.6,29814.0,209.9442,210.0136,209.7162,209.7261,29814.0
2023-07-10 13:10:00,211.63,211.82,211.53,211.76,17035.0,209.7559,209.9442,209.6567,209.8847,17035.0
2023-07-10 13:15:00,211.77,211.81,211.5,211.64,28136.0,209.8946,209.9343,209.627,209.7658,28136.0
2023-07-10 13:20:00,211.66,211.7,211.49,211.69,14929.0,209.7856,209.8252,209.6171,209.8153,14929.0
2023-07-10 13:25:00,211.69,212.13,211.64,212.13,22158.0,209.8153,210.2514,209.7658,210.2514,22158.0
2023-07-10 13:30:00,212.08,212.29,211.72,211.74,31266.0,210.2019,210.41,209.8451,209.8649,31266.0
2023-07-10 13:35:00,211.74,211.86,211.6,211.86,16550.0,209.8649,209.9838,209.7261,209.9838,16550.0
2023-07-10 13:40:00,211.83,211.98,211.75,211.87,11641.0,209.9541,210.1028,209.8748,209.9937,11641.0
2023-07-10 13:45:00,211.87,211.99,211.61,211.64,11597.0,209.9937,210.1127,209.736,209.7658,11597.0
2023-07-10 13:50:00,211.65,211.83,211.64,211.7,10551.0,209.7757,209.9541,209.7658,209.8252,10551.0
2023-07-10 13:55:00,211.65,211.75,211.59,211.66,11221.0,209.7757,209.8748,209.7162,209.7856,11221.0
2023-07-10 14:00:00,211.71,211.78,211.34,211.38,16476.0,209.8352,209.9045,209.4684,209.5081,16476.0
2023-07-10 14:05:00,211.36,211.57,211.36,211.42,17725.0,209.4883,209.6964,209.4883,209.5477,17725.0
2023-07-10 14:10:00,211.41,211.59,211.3,211.59,20097.0,209.5378,209.7162,209.4288,209.7162,20097.0
2023-07-10 14:15:00,211.58,211.75,211.53,211.69,22936.0,209.7063,209.8748,209.6567,209.8153,22936.0
2023-07-10 14:20:00,211.73,211.93,211.68,211.78,18775.0,209.855,210.0532,209.8054,209.9045,18775.0
2023-07-10 14:25:00,211.78,211.98,211.73,211.97,30662.0,209.9045,210.1028,209.855,210.0928,30662.0
2023-07-10 14:30:00,212.0,212.05,211.81,211.93,30349.0,210.1226,210.1721,209.9343,210.0532,30349.0
2023-07-10 14:35:00,211.94,212.03,211.85,211.89,14683.0,210.0631,210.1523,209.9739,210.0136,14683.0
2023-07-10 14:40:00,211.89,212.04,211.89,211.98,18148.0,210.0136,210.1622,210.0136,210.1028,18148.0
2023-07-10 14:45:00,211.99,212.05,211.82,211.98,24193.0,210.1127,210.1721,209.9442,210.1028,24193.0
2023-07-10 14:50:00,211.96,212.2,211.95,212.17,20800.0,210.0829,210.3208,210.073,210.2911,20800.0
2023-07-10 14:55:00,212.17,212.35,212.13,212.29,22065.0,210.2911,210.4695,210.2514,210.41,22065.0
2023-07-10 15:00:00,212.32,212.39,211.99,212.1,15986.0,210.4397,210.5091,210.1127,210.2217,15986.0
2023-07-10 15:05:00,212.11,212.12,211.87,212.05,17766.0,210.2316,210.2415,209.9937,210.1721,17766.0
2023-07-10 15:10:00,212.01,212.12,211.99,212.06,15785.0,210.1325,210.2415,210.1127,210.1821,15785.0
2023-07-10 15:15:00,212.07,212.18,211.96,212.03,21063.0,210.192,210.301,210.0829,210.1523,21063.0
2023-07-10 15:20:00,212.05,212.17,211.98,212.05,15146.0,210.1721,210.2911,210.1028,210.1721,15146.0
2023-07-10 15:25:00,212.09,212.27,212.04,212.24,18214.0,210.2118,210.3902,210.1622,210.3605,18214.0
2023-07-10 15:30:00,212.21,212.54,212.18,212.54,38771.0,210.3307,210.6578,210.301,210.6578,38771.0
2023-07-10 15:35:00,212.54,212.7,212.49,212.57,43136.0,210.6578,210.8164,210.6082,210.6875,43136.0
2023-07-10 15:40:00,212.58,212.59,212.28,212.31,31847.0,210.6974,210.7074,210.4001,210.4298,31847.0
2023-07-10 15:45:00,212.32,212.33,212.12,212.19,55909.0,210.4397,210.4497,210.2415,210.3109,55909.0
2023-07-10 15:50:00,212.17,212.58,212.01,212.54,67154.0,210.2911,210.6974,210.1325,210.6578,67154.0
2023-07-10 15:55:00,212.52,212.87,212.49,212.86,157657.0,210.638,210.9849,210.6082,210.975,157657.0
2023-07-11 09:30:00,222.06,222.35,218.72,221.75,1264129.0,220.0935,220.3809,216.7831,219.7862,1264129.0
2023-07-11 09:35:00,221.72,221.72,219.95,220.99,306945.0,219.7565,219.7565,218.0022,219.033,306945.0
2023-07-11 09:40:00,221.03,221.07,218.11,219.29,250861.0,219.0726,219.1123,216.1785,217.348,250861.0
2023-07-11 09:45:00,219.2,220.0,219.07,219.34,124429.0,217.2588,218.0517,217.13,217.3976,124429.0
2023-07-11 09:50:00,219.32,219.99,218.73,219.96,124361.0,217.3778,218.0418,216.793,218.0121,124361.0
2023-07-11 09:55:00,219.9,220.46,219.34,219.86,108709.0,217.9526,218.5077,217.3976,217.913,108709.0
2023-07-11 10:00:00,219.82,220.2,219.24,219.31,180550.0,217.8733,218.25,217.2985,217.3678,180550.0
2023-07-11 10:05:00,219.29,219.69,218.44,219.32,143008.0,217.348,217.7445,216.5056,217.3778,143008.0
2023-07-11 10:10:00,219.38,219.44,217.63,217.94,183658.0,217.4372,217.4967,215.7027,216.01,183658.0
2023-07-11 10:15:00,217.96,218.3,217.24,218.25,138950.0,216.0298,216.3668,215.3162,216.3172,138950.0
2023-07-11 10:20:00,218.2,218.49,217.57,217.69,81615.0,216.2677,216.5551,215.6433,215.7622,81615.0
2023-07-11 10:25:00,217.73,218.31,217.59,218.18,55231.0,215.8018,216.3767,215.6631,216.2479,55231.0
2023-07-11 10:30:00,218.22,219.62,218.2,219.52,90191.0,216.2875,217.6751,216.2677,217.576,90191.0
2023-07-11 10:35:00,219.52,220.35,219.44,220.31,101426.0,217.576,218.3986,217.4967,218.359,101426.0
2023-07-11 10:40:00,220.3,220.91,220.2,220.91,93124.0,218.3491,218.9537,218.25,218.9537,93124.0
2023-07-11 10:45:00,220.92,220.97,220.0,220.48,141865.0,218.9636,219.0131,218.0517,218.5275,141865.0
2023-07-11 10:50:00,220.49,220.92,219.92,220.11,76418.0,218.5374,218.9636,217.9724,218.1608,76418.0
2023-07-11 10:55:00,220.11,220.2,219.66,219.88,64246.0,218.1608,218.25,217.7147,217.9328,64246.0
2023-07-11 11:00:00,219.95,220.62,219.79,220.48,56790.0,218.0022,218.6662,217.8436,218.5275,56790.0
2023-07-11 11:05:00,220.42,220.47,219.89,220.1,35247.0,218.468,218.5176,217.9427,218.1509,35247.0
2023-07-11 11:10:00,220.09,220.33,220.04,220.1,32996.0,218.1409,218.3788,218.0914,218.1509,32996.0
2023-07-11 11:15:00,220.1,220.1,219.22,219.51,49319.0,218.1509,218.1509,217.2786,217.5661,49319.0
2023-07-11 11:20:00,219.51,219.78,219.39,219.46,33012.0,217.5661,217.8337,217.4471,217.5165,33012.0
2023-07-11 11:25:00,219.42,219.69,219.07,219.46,72873.0,217.4769,217.7445,217.13,217.5165,72873.0
2023-07-11 11:30:00,219.45,219.5,218.8,219.28,42422.0,217.5066,217.5562,216.8624,217.3381,42422.0
2023-07-11 11:35:00,219.23,219.53,219.1,219.28,21582.0,217.2886,217.5859,217.1597,217.3381,21582.0
2023-07-11 11:40:00,219.28,219.47,219.02,219.08,20202.0,217.3381,217.5264,217.0804,217.1399,20202.0
2023-07-11 11:45:00,219.12,219.62,219.11,219.59,17248.0,217.1795,217.6751,217.1696,217.6454,17248.0
2023-07-11 11:50:00,219.59,220.0,219.49,219.83,24001.0,217.6454,218.0517,217.5463,217.8832,24001.0
2023-07-11 11:55:00,219.83,220.02,219.79,219.87,39260.0,217.8832,218.0716,217.8436,217.9229,39260.0
2023-07-11 12:00:00,219.86,220.08,219.64,219.76,42309.0,217.913,218.131,217.6949,217.8139,42309.0
2023-07-11 12:05:00,219.74,219.97,219.59,219.81,39054.0,217.794,218.022,217.6454,217.8634,39054.0
2023-07-11 12:10:00,219.79,220.18,219.76,220.12,46868.0,217.8436,218.2301,217.8139,218.1707,46868.0
2023-07-11 12:15:00,220.14,220.14,219.22,219.36,42839.0,218.1905,218.1905,217.2786,217.4174,42839.0
2023-07-11 12:20:00,219.37,219.91,219.37,219.86,18873.0,217.4273,217.9625,217.4273,217.913,18873.0
2023-07-11 12:25:00,219.83,219.98,219.42,219.72,30999.0,217.8832,218.0319,217.4769,217.7742,30999.0
2023-07-11 12:30:00,219.72,220.01,219.67,219.9,20393.0,217.7742,218.0616,217.7247,217.9526,20393.0
2023-07-11 12:35:00,219.89,220.16,219.88,220.06,32956.0,217.9427,218.2103,217.9328,218.1112,32956.0
2023-07-11 12:40:00,220.06,220.1,219.77,220.08,25980.0,218.1112,218.1509,217.8238,218.131,25980.0
2023-07-11 12:45:00,220.08,220.5,219.88,220.5,30696.0,218.131,218.5473,217.9328,218.5473,30696.0
2023-07-11 12:50:00,220.45,220.62,220.25,220.52,45027.0,218.4978,218.6662,218.2995,218.5671,45027.0
2023-07-11 12:55:00,220.47,220.64,220.3,220.64,24396.0,218.5176,218.6861,218.3491,218.6861,24396.0
2023-07-11 13:00:00,220.62,221.03,220.6,220.95,66539.0,218.6662,219.0726,218.6464,218.9933,66539.0
2023-07-11 13:05:00,220.94,221.09,220.64,220.69,42543.0,218.9834,219.1321,218.6861,218.7356,42543.0
2023-07-11 13:10:00,220.7,220.74,220.28,220.39,24767.0,218.7455,218.7852,218.3293,218.4383,24767.0
2023-07-11 13:15:00,220.39,220.47,219.96,220.11,22886.0,218.4383,218.5176,218.0121,218.1608,22886.0
2023-07-11 13:20:00,220.09,220.36,220.04,220.17,21714.0,218.1409,218.4085,218.0914,218.2202,21714.0
2023-07-11 13:25:00,220.18,220.23,220.1,220.19,9230.0,218.2301,218.2797,218.1509,218.2401,9230.0
2023-07-11 13:30:00,220.17,220.28,220.04,220.28,12672.0,218.2202,218.3293,218.0914,218.3293,12672.0
2023-07-11 13:35:00,220.23,220.23,219.99,220.1,21782.0,218.2797,218.2797,218.0418,218.1509,21782.0
2023-07-11 13:40:00,220.1,220.1,219.69,219.83,22705.0,218.1509,218.1509,217.7445,217.8832,22705.0
2023-07-11 13:45:00,219.84,219.86,219.45,219.66,25949.0,217.8932,217.913,217.5066,217.7147,25949.0
2023-07-11 13:50:00,219.65,219.65,219.38,219.47,17892.0,217.7048,217.7048,217.4372,217.5264,17892.0
2023-07-11 13:55:00,219.49,219.74,219.45,219.68,17682.0,217.5463,217.794,217.5066,217.7346,17682.0
2023-07-11 14:00:00,219.72,219.77,219.56,219.69,10745.0,217.7742,217.8238,217.6156,217.7445,10745.0
2023-07-11 14:05:00,219.71,219.74,219.53,219.61,17050.0,217.7643,217.794,217.5859,217.6652,17050.0
2023-07-11 14:10:00,219.62,219.73,219.26,219.41,17161.0,217.6751,217.7841,217.3183,217.467,17161.0
2023-07-11 14:15:00,219.39,219.42,219.09,219.27,26467.0,217.4471,217.4769,217.1498,217.3282,26467.0
2023-07-11 14:20:00,219.25,219.34,219.12,219.34,26051.0,217.3084,217.3976,217.1795,217.3976,26051.0
2023-07-11 14:25:00,219.33,219.45,219.05,219.36,27514.0,217.3877,217.5066,217.1101,217.4174,27514.0
2023-07-11 14:30:00,219.36,219.42,219.14,219.27,21014.0,217.4174,217.4769,217.1994,217.3282,21014.0
2023-07-11 14:35:00,219.29,219.47,219.06,219.38,25045.0,217.348,217.5264,217.1201,217.4372,25045.0
2023-07-11 14:40:00,219.44,219.71,219.43,219.63,14568.0,217.4967,217.7643,217.4868,217.685,14568.0
2023-07-11 14:45:00,219.69,219.78,219.52,219.66,19672.0,217.7445,217.8337,217.576,217.7147,19672.0
2023-07-11 14:50:00,219.7,219.95,219.68,219.95,14532.0,217.7544,218.0022,217.7346,218.0022,14532.0
2023-07-11 14:55:00,219.95,220.27,219.93,220.12,46831.0,218.0022,218.3193,217.9824,218.1707,46831.0
2023-07-11 15:00:00,220.14,220.31,220.09,220.29,30764.0,218.1905,218.359,218.1409,218.3392,30764.0
2023-07-11 15:05:00,220.32,220.33,219.97,220.21,23339.0,218.3689,218.3788,218.022,218.2599,23339.0
2023-07-11 15:10:00,220.22,220.28,220.07,220.26,34588.0,218.2698,218.3293,218.1211,218.3094,34588.0
2023-07-11 15:15:00,220.23,220.7,220.15,220.64,41237.0,218.2797,218.7455,218.2004,218.6861,41237.0
2023-07-11 15:20:00,220.66,220.75,220.42,220.54,40073.0,218.7059,218.7951,218.468,218.587,40073.0
2023-07-11 15:25:00,220.55,220.64,220.39,220.5,23099.0,218.5969,218.6861,218.4383,218.5473,23099.0
2023-07-11 15:30:00,220.49,220.6,220.3,220.36,49939.0,218.5374,218.6464,218.3491,218.4085,49939.0
2023-07-11 15:35:00,220.34,220.45,220.31,220.36,49414.0,218.3887,218.4978,218.359,218.4085,49414.0
2023-07-11 15:40:00,220.39,220.58,220.31,220.5,54063.0,218.4383,218.6266,218.359,218.5473,54063.0
2023-07-11 15:45:00,220.5,220.74,220.48,220.71,93398.0,218.5473,218.7852,218.5275,218.7554,93398.0
2023-07-11 15:50:00,220.71,221.36,220.68,221.21,256375.0,218.7554,219.3997,218.7257,219.251,256375.0
2023-07-11 15:55:00,221.2,221.46,220.99,221.21,364912.0,219.2411,219.4988,219.033,219.251,364912.0
2023-07-12 09:30:00,221.9,223.75,221.76,223.39,364863.0,219.9349,221.7685,219.7962,221.4117,364863.0
2023-07-12 09:35:00,223.33,223.8,221.61,222.61,127343.0,221.3522,221.8181,219.6475,220.6386,127343.0
2023-07-12 09:40:00,222.65,223.97,222.47,223.94,97972.0,220.6783,221.9866,220.4999,221.9568,97972.0
2023-07-12 09:45:00,223.81,223.94,223.15,223.15,58874.0,221.828,221.9568,221.1738,221.1738,58874.0
2023-07-12 09:50:00,223.19,224.07,222.89,223.58,99338.0,221.2135,222.0857,220.9161,221.6,99338.0
2023-07-12 09:55:00,223.6,224.54,223.44,224.0,162756.0,221.6199,222.5515,221.4613,222.0163,162756.0
2023-07-12 10:00:00,223.99,224.02,223.42,223.97,91305.0,222.0064,222.0361,221.4415,221.9866,91305.0
2023-07-12 10:05:00,223.97,224.02,223.43,223.58,116300.0,221.9866,222.0361,221.4514,221.6,116300.0
2023-07-12 10:10:00,223.53,224.83,223.48,224.75,117225.0,221.5505,222.839,221.5009,222.7597,117225.0
2023-07-12 10:15:00,224.75,224.85,224.28,224.34,64376.0,222.7597,222.8588,222.2938,222.3533,64376.0
2023-07-12 10:20:00,224.36,225.17,224.21,224.52,165951.0,222.3731,223.176,222.2245,222.5317,165951.0
2023-07-12 10:25:00,224.51,224.87,224.31,224.56,85790.0,222.5218,222.8786,222.3236,222.5714,85790.0
2023-07-12 10:30:00,224.55,224.58,224.12,224.4,56467.0,222.5614,222.5912,222.1353,222.4128,56467.0
2023-07-12 10:35:00,224.38,225.01,224.32,224.85,94103.0,222.3929,223.0174,222.3335,222.8588,94103.0
2023-07-12 10:40:00,224.88,225.0,224.51,224.77,43903.0,222.8885,223.0075,222.5218,222.7795,43903.0
2023-07-12 10:45:00,224.76,224.94,224.3,224.31,49009.0,222.7696,222.948,222.3137,222.3236,49009.0
2023-07-12 10:50:00,224.3,224.72,223.93,224.2,54366.0,222.3137,222.7299,221.9469,222.2145,54366.0
2023-07-12 10:55:00,224.21,224.44,223.96,224.4,45966.0,222.2245,222.4524,221.9767,222.4128,45966.0
2023-07-12 11:00:00,224.45,224.5,224.04,224.09,28566.0,222.4623,222.5119,222.056,222.1055,28566.0
2023-07-12 11:05:00,224.09,224.09,223.61,223.71,28732.0,222.1055,222.1055,221.6298,221.7289,28732.0
2023-07-12 11:10:00,223.74,223.94,223.41,223.85,26328.0,221.7586,221.9568,221.4315,221.8676,26328.0
2023-07-12 11:15:00,223.88,224.07,223.77,223.85,26761.0,221.8974,222.0857,221.7884,221.8676,26761.0
2023-07-12 11:20:00,223.84,223.89,223.52,223.53,30829.0,221.8577,221.9073,221.5406,221.5505,30829.0
2023-07-12 11:25:00,223.45,223.58,222.84,222.98,77497.0,221.4712,221.6,220.8666,221.0053,77497.0
2023-07-12 11:30:00,222.97,223.33,222.89,223.2,60670.0,220.9954,221.3522,220.9161,221.2234,60670.0
2023-07-12 11:35:00,223.23,223.4,222.92,222.95,35871.0,221.2531,221.4216,220.9459,220.9756,35871.0
2023-07-12 11:40:00,222.98,223.09,222.42,222.97,66645.0,221.0053,221.1144,220.4503,220.9954,66645.0
2023-07-12 11:45:00,222.9,223.29,222.53,223.09,45279.0,220.9261,221.3126,220.5593,221.1144,45279.0
2023-07-12 11:50:00,223.11,223.23,222.74,223.1,28237.0,221.1342,221.2531,220.7675,221.1243,28237.0
2023-07-12 11:55:00,223.1,223.41,222.89,223.33,68637.0,221.1243,221.4315,220.9161,221.3522,68637.0
2023-07-12 12:00:00,223.33,223.61,223.25,223.45,50900.0,221.3522,221.6298,221.273,221.4712,50900.0
2023-07-12 12:05:00,223.4,223.48,223.08,223.35,33398.0,221.4216,221.5009,221.1045,221.3721,33398.0
2023-07-12 12:10:00,223.31,223.72,223.28,223.44,23818.0,221.3324,221.7388,221.3027,221.4613,23818.0
2023-07-12 12:15:00,223.47,223.5,223.13,223.2,29595.0,221.491,221.5207,221.154,221.2234,29595.0
2023-07-12 12:20:00,223.24,223.24,222.67,222.8,135064.0,221.263,221.263,220.6981,220.8269,135064.0
2023-07-12 12:25:00,222.77,223.22,222.65,223.18,41773.0,220.7972,221.2432,220.6783,221.2036,41773.0
2023-07-12 12:30:00,223.16,223.83,223.1,223.83,45875.0,221.1838,221.8478,221.1243,221.8478,45875.0
2023-07-12 12:35:00,223.8,223.91,223.47,223.85,41114.0,221.8181,221.9271,221.491,221.8676,41114.0
2023-07-12 12:40:00,223.79,223.88,223.55,223.78,18892.0,221.8082,221.8974,221.5703,221.7983,18892.0
2023-07-12 12:45:00,223.83,224.26,223.8,224.2,27895.0,221.8478,222.274,221.8181,222.2145,27895.0
2023-07-12 12:50:00,224.21,224.21,224.01,224.03,21799.0,222.2245,222.2245,222.0262,222.046,21799.0
2023-07-12 12:55:00,224.01,224.43,223.93,224.43,41384.0,222.0262,222.4425,221.9469,222.4425,41384.0
2023-07-12 13:00:00,224.43,224.67,224.34,224.45,30686.0,222.4425,222.6804,222.3533,222.4623,30686.0
2023-07-12 13:05:00,224.44,224.45,224.23,224.42,21877.0,222.4524,222.4623,222.2443,222.4326,21877.0
2023-07-12 13:10:00,224.43,224.46,224.2,224.33,28810.0,222.4425,222.4722,222.2145,222.3434,28810.0
2023-07-12 13:15:00,224.34,224.57,224.33,224.48,27302.0,222.3533,222.5813,222.3434,222.4921,27302.0
2023-07-12 13:20:00,224.49,224.56,224.41,224.5,28227.0,222.502,222.5714,222.4227,222.5119,28227.0
2023-07-12 13:25:00,224.5,224.71,224.48,224.63,70225.0,222.5119,222.72,222.4921,222.6407,70225.0
2023-07-12 13:30:00,224.6,224.64,224.24,224.24,18563.0,222.611,222.6506,222.2542,222.2542,18563.0
2023-07-12 13:35:00,224.28,224.67,224.2,224.61,25283.0,222.2938,222.6804,222.2145,222.6209,25283.0
2023-07-12 13:40:00,224.64,224.69,224.43,224.58,21005.0,222.6506,222.7002,222.4425,222.5912,21005.0
2023-07-12 13:45:00,224.64,224.67,224.35,224.53,20948.0,222.6506,222.6804,222.3632,222.5416,20948.0
2023-07-12 13:50:00,224.54,224.75,224.53,224.71,19031.0,222.5515,222.7597,222.5416,222.72,19031.0
2023-07-12 13:55:00,224.71,224.86,224.62,224.86,19092.0,222.72,222.8687,222.6308,222.8687,19092.0
2023-07-12 14:00:00,224.84,224.99,224.73,224.96,39789.0,222.8489,222.9975,222.7398,222.9678,39789.0
2023-07-12 14:05:00,224.93,225.08,224.82,225.08,106727.0,222.9381,223.0867,222.8291,223.0867,106727.0
2023-07-12 14:10:00,225.1,225.53,225.08,225.46,76838.0,223.1066,223.5328,223.0867,223.4634,76838.0
2023-07-12 14:15:00,225.46,225.7,225.26,225.57,83152.0,223.4634,223.7013,223.2652,223.5724,83152.0
2023-07-12 14:20:00,225.58,225.96,225.53,225.95,61021.0,223.5823,223.959,223.5328,223.949,61021.0
2023-07-12 14:25:00,225.95,226.43,225.95,226.31,84870.0,223.949,224.4248,223.949,224.3059,84870.0
2023-07-12 14:30:00,226.31,226.34,226.0,226.34,44412.0,224.3059,224.3356,223.9986,224.3356,44412.0
2023-07-12 14:35:00,226.37,226.77,226.32,226.51,66054.0,224.3653,224.7618,224.3158,224.5041,66054.0
2023-07-12 14:40:00,226.46,226.91,226.26,226.91,71540.0,224.4545,224.9005,224.2563,224.9005,71540.0
2023-07-12 14:45:00,226.86,226.89,226.5,226.53,67975.0,224.851,224.8807,224.4942,224.5239,67975.0
2023-07-12 14:50:00,226.49,226.64,226.25,226.58,33451.0,224.4843,224.6329,224.2464,224.5735,33451.0
2023-07-12 14:55:00,226.53,226.83,226.46,226.76,52275.0,224.5239,224.8213,224.4545,224.7519,52275.0
2023-07-12 15:00:00,226.75,226.92,226.64,226.88,45472.0,224.742,224.9105,224.6329,224.8708,45472.0
2023-07-12 15:05:00,226.88,227.17,226.79,227.12,49483.0,224.8708,225.1582,224.7816,225.1087,49483.0
2023-07-12 15:10:00,227.09,227.11,226.74,227.07,47106.0,225.0789,225.0988,224.732,225.0591,47106.0
2023-07-12 15:15:00,227.05,227.27,227.01,227.15,61697.0,225.0393,225.2574,224.9997,225.1384,61697.0
2023-07-12 15:20:00,227.09,227.18,226.44,226.51,70303.0,225.0789,225.1682,224.4347,224.5041,70303.0
2023-07-12 15:25:00,226.49,227.0,226.19,227.0,69724.0,224.4843,224.9897,224.1869,224.9897,69724.0
2023-07-12 15:30:00,227.0,227.8,226.98,227.8,104773.0,224.9897,225.7827,224.9699,225.7827,104773.0
2023-07-12 15:35:00,227.77,228.09,227.69,227.77,116354.0,225.7529,226.0701,225.6736,225.7529,116354.0
2023-07-12 15:40:00,227.77,228.08,227.62,227.91,70888.0,225.7529,226.0602,225.6043,225.8917,70888.0
2023-07-12 15:45:00,227.95,227.95,227.45,227.69,93596.0,225.9313,225.9313,225.4358,225.6736,93596.0
2023-07-12 15:50:00,227.63,227.87,227.31,227.72,140405.0,225.6142,225.852,225.297,225.7034,140405.0
2023-07-12 15:55:00,227.72,227.72,226.89,227.37,448627.0,225.7034,225.7034,224.8807,225.3565,448627.0
2023-07-13 09:30:00,228.26,229.26,227.6,228.74,245751.0,226.2386,227.2297,225.5844,226.7143,245751.0
2023-07-13 09:35:00,228.74,229.21,228.39,228.72,98913.0,226.7143,227.1802,226.3674,226.6945,98913.0
2023-07-13 09:40:00,228.72,230.24,228.69,229.82,251108.0,226.6945,228.2011,226.6648,227.7848,251108.0
2023-07-13 09:45:00,229.78,230.0,229.59,229.91,95517.0,227.7451,227.9632,227.5568,227.874,95517.0
2023-07-13 09:50:00,230.0,230.68,229.89,230.66,60859.0,227.9632,228.6372,227.8542,228.6173,60859.0
2023-07-13 09:55:00,230.67,230.71,229.79,230.21,80036.0,228.6272,228.6669,227.755,228.1713,80036.0
2023-07-13 10:00:00,230.17,230.34,229.75,229.88,55142.0,228.1317,228.3002,227.7154,227.8442,55142.0
2023-07-13 10:05:00,229.96,229.96,229.3,229.49,42581.0,227.9235,227.9235,227.2694,227.4577,42581.0
2023-07-13 10:10:00,229.48,229.73,229.08,229.2,33326.0,227.4478,227.6956,227.0513,227.1703,33326.0
2023-07-13 10:15:00,229.33,229.47,228.7,228.76,35479.0,227.2991,227.4379,226.6747,226.7342,35479.0
2023-07-13 10:20:00,228.81,229.24,228.63,229.18,41839.0,226.7837,227.2099,226.6053,227.1504,41839.0
2023-07-13 10:25:00,229.16,229.16,228.54,228.67,29472.0,227.1306,227.1306,226.5161,226.645,29472.0
2023-07-13 10:30:00,228.67,229.12,228.61,229.03,20514.0,226.645,227.091,226.5855,227.0018,20514.0
2023-07-13 10:35:00,229.07,229.58,228.98,229.58,29871.0,227.0414,227.5469,226.9522,227.5469,29871.0
2023-07-13 10:40:00,229.64,229.76,229.31,229.58,23017.0,227.6064,227.7253,227.2793,227.5469,23017.0
2023-07-13 10:45:00,229.63,230.13,229.54,229.92,42357.0,227.5965,228.092,227.5073,227.8839,42357.0
2023-07-13 10:50:00,229.92,230.38,229.83,230.37,20834.0,227.8839,228.3398,227.7947,228.3299,20834.0
2023-07-13 10:55:00,230.37,230.5,230.2,230.21,27176.0,228.3299,228.4588,228.1614,228.1713,27176.0
2023-07-13 11:00:00,230.24,230.67,230.15,230.65,43524.0,228.2011,228.6272,228.1119,228.6074,43524.0
2023-07-13 11:05:00,230.59,230.96,230.29,230.53,47149.0,228.548,228.9147,228.2506,228.4885,47149.0
2023-07-13 11:10:00,230.47,230.49,229.66,229.71,29961.0,228.429,228.4488,227.6262,227.6757,29961.0
2023-07-13 11:15:00,229.69,229.76,229.2,229.22,25101.0,227.6559,227.7253,227.1703,227.1901,25101.0
2023-07-13 11:20:00,229.22,229.26,228.93,229.21,35678.0,227.1901,227.2297,226.9027,227.1802,35678.0
2023-07-13 11:25:00,229.2,229.26,228.66,228.73,24525.0,227.1703,227.2297,226.635,226.7044,24525.0
2023-07-13 11:30:00,228.72,228.83,228.42,228.61,21921.0,226.6945,226.8035,226.3972,226.5855,21921.0
2023-07-13 11:35:00,228.64,229.19,228.58,229.16,20592.0,226.6152,227.1604,226.5558,227.1306,20592.0
2023-07-13 11:40:00,229.13,229.23,228.96,229.15,13789.0,227.1009,227.2,226.9324,227.1207,13789.0
2023-07-13 11:45:00,229.18,229.25,228.9,229.18,15773.0,227.1504,227.2198,226.8729,227.1504,15773.0
2023-07-13 11:50:00,229.21,229.21,229.03,229.09,18107.0,227.1802,227.1802,227.0018,227.0612,18107.0
2023-07-13 11:55:00,229.09,229.21,228.9,229.09,29946.0,227.0612,227.1802,226.8729,227.0612,29946.0
2023-07-13 12:00:00,229.07,229.21,228.89,229.19,16495.0,227.0414,227.1802,226.863,227.1604,16495.0
2023-07-13 12:05:00,229.19,229.77,229.18,229.77,17112.0,227.1604,227.7352,227.1504,227.7352,17112.0
2023-07-13 12:10:00,229.75,229.91,229.37,229.52,23290.0,227.7154,227.874,227.3388,227.4874,23290.0
2023-07-13 12:15:00,229.55,229.7,229.37,229.57,20764.0,227.5172,227.6658,227.3388,227.537,20764.0
2023-07-13 12:20:00,229.58,229.82,229.24,229.75,37078.0,227.5469,227.7848,227.2099,227.7154,37078.0
2023-07-13 12:25:00,229.73,229.97,229.7,229.84,19287.0,227.6956,227.9334,227.6658,227.8046,19287.0
2023-07-13 12:30:00,229.77,230.03,229.69,229.73,16831.0,227.7352,227.9929,227.6559,227.6956,16831.0
2023-07-13 12:35:00,229.71,229.86,229.56,229.86,12379.0,227.6757,227.8244,227.5271,227.8244,12379.0
2023-07-13 12:40:00,229.87,229.87,229.47,229.57,11724.0,227.8343,227.8343,227.4379,227.537,11724.0
2023-07-13 12:45:00,229.59,229.6,229.35,229.6,17831.0,227.5568,227.5667,227.3189,227.5667,17831.0
2023-07-13 12:50:00,229.64,229.91,229.62,229.77,10644.0,227.6064,227.874,227.5865,227.7352,10644.0
2023-07-13 12:55:00,229.78,230.08,229.78,230.08,23117.0,227.7451,228.0425,227.7451,228.0425,23117.0
2023-07-13 13:00:00,230.05,230.09,229.89,230.03,24132.0,228.0127,228.0524,227.8542,227.9929,24132.0
2023-07-13 13:05:00,230.04,230.16,229.91,230.02,14380.0,228.0028,228.1218,227.874,227.983,14380.0
2023-07-13 13:10:00,230.0,230.15,229.89,230.14,24072.0,227.9632,228.1119,227.8542,228.1019,24072.0
2023-07-13 13:15:00,230.15,230.36,230.15,230.36,15188.0,228.1119,228.32,228.1119,228.32,15188.0
2023-07-13 13:20:00,230.37,230.52,230.26,230.38,31065.0,228.3299,228.4786,228.2209,228.3398,31065.0
2023-07-13 13:25:00,230.39,230.56,230.34,230.56,30526.0,228.3497,228.5182,228.3002,228.5182,30526.0
2023-07-13 13:30:00,230.51,230.54,230.32,230.42,17419.0,228.4687,228.4984,228.2803,228.3795,17419.0
2023-07-13 13:35:00,230.38,230.42,230.27,230.41,27874.0,228.3398,228.3795,228.2308,228.3695,27874.0
2023-07-13 13:40:00,230.38,230.38,230.15,230.18,16497.0,228.3398,228.3398,228.1119,228.1416,16497.0
2023-07-13 13:45:00,230.21,230.34,230.12,230.24,16387.0,228.1713,228.3002,228.0821,228.2011,16387.0
2023-07-13 13:50:00,230.23,230.38,230.1,230.15,20525.0,228.1911,228.3398,228.0623,228.1119,20525.0
2023-07-13 13:55:00,230.12,230.46,230.01,230.45,26439.0,228.0821,228.4191,227.9731,228.4092,26439.0
2023-07-13 14:00:00,230.46,230.6,230.35,230.44,24172.0,228.4191,228.5579,228.3101,228.3993,24172.0
2023-07-13 14:05:00,230.42,230.46,230.11,230.29,38565.0,228.3795,228.4191,228.0722,228.2506,38565.0
2023-07-13 14:10:00,230.25,230.42,230.25,230.38,25603.0,228.211,228.3795,228.211,228.3398,25603.0
2023-07-13 14:15:00,230.4,230.42,230.15,230.16,15798.0,228.3596,228.3795,228.1119,228.1218,15798.0
2023-07-13 14:20:00,230.19,230.29,230.12,230.17,14180.0,228.1515,228.2506,228.0821,228.1317,14180.0
2023-07-13 14:25:00,230.18,230.18,229.88,230.07,30764.0,228.1416,228.1416,227.8442,228.0326,30764.0
2023-07-13 14:30:00,230.07,230.21,229.96,230.16,17410.0,228.0326,228.1713,227.9235,228.1218,17410.0
2023-07-13 14:35:00,230.17,230.31,230.14,230.14,14025.0,228.1317,228.2704,228.1019,228.1019,14025.0
2023-07-13 14:40:00,230.23,230.27,230.04,230.07,14694.0,228.1911,228.2308,228.0028,228.0326,14694.0
2023-07-13 14:45:00,230.09,230.2,230.05,230.12,10900.0,228.0524,228.1614,228.0127,228.0821,10900.0
2023-07-13 14:50:00,230.11,230.19,230.0,230.0,19745.0,228.0722,228.1515,227.9632,227.9632,19745.0
2023-07-13 14:55:00,230.02,230.38,229.99,230.38,30424.0,227.983,228.3398,227.9533,228.3398,30424.0
2023-07-13 15:00:00,230.38,230.42,230.22,230.36,18752.0,228.3398,228.3795,228.1812,228.32,18752.0
2023-07-13 15:05:00,230.37,230.37,230.03,230.08,29445.0,228.3299,228.3299,227.9929,228.0425,29445.0
2023-07-13 15:10:00,230.11,230.25,230.05,230.08,43172.0,228.0722,228.211,228.0127,228.0425,43172.0
2023-07-13 15:15:00,230.06,230.21,230.02,230.17,64974.0,228.0226,228.1713,227.983,228.1317,64974.0
2023-07-13 15:20:00,230.21,230.36,230.09,230.1,55259.0,228.1713,228.32,228.0524,228.0623,55259.0
2023-07-13 15:25:00,230.09,230.44,230.03,230.42,30251.0,228.0524,228.3993,227.9929,228.3795,30251.0
2023-07-13 15:30:00,230.42,230.55,230.3,230.44,87857.0,228.3795,228.5083,228.2605,228.3993,87857.0
2023-07-13 15:35:00,230.45,230.82,230.32,230.64,97488.0,228.4092,228.7759,228.2803,228.5975,97488.0
2023-07-13 15:40:00,230.64,230.91,230.59,230.91,72556.0,228.5975,228.8651,228.548,228.8651,72556.0
2023-07-13 15:45:00,230.89,230.95,230.76,230.87,105419.0,228.8453,228.9048,228.7164,228.8255,105419.0
2023-07-13 15:50:00,230.85,230.92,229.95,229.97,123255.0,228.8057,228.875,227.9136,227.9334,123255.0
2023-07-13 15:55:00,229.96,230.46,229.66,230.37,267337.0,227.9235,228.4191,227.6262,228.3299,267337.0
2023-07-14 09:30:00,229.7,232.2,229.7,231.38,221042.0,227.6658,230.1437,227.6658,229.331,221042.0
2023-07-14 09:35:00,231.3,231.56,230.89,231.38,77068.0,229.2517,229.5094,228.8453,229.331,77068.0
2023-07-14 09:40:00,231.39,231.59,230.66,230.88,57776.0,229.3409,229.5391,228.6173,228.8354,57776.0
2023-07-14 09:45:00,230.83,231.55,230.66,231.29,40539.0,228.7858,229.4995,228.6173,229.2418,40539.0
2023-07-14 09:50:00,231.38,231.7,231.11,231.19,27664.0,229.331,229.6481,229.0633,229.1426,27664.0
2023-07-14 09:55:00,231.19,231.27,230.37,230.76,40760.0,229.1426,229.2219,228.3299,228.7164,40760.0
2023-07-14 10:00:00,230.71,231.05,230.56,230.78,82571.0,228.6669,229.0039,228.5182,228.7363,82571.0
2023-07-14 10:05:00,230.77,231.02,230.72,230.95,34848.0,228.7264,228.9741,228.6768,228.9048,34848.0
2023-07-14 10:10:00,230.92,231.22,230.81,231.04,46433.0,228.875,229.1724,228.766,228.994,46433.0
2023-07-14 10:15:00,231.07,231.35,230.85,231.35,41231.0,229.0237,229.3012,228.8057,229.3012,41231.0
2023-07-14 10:20:00,231.35,231.45,231.0,231.02,45011.0,229.3012,229.4003,228.9543,228.9741,45011.0
2023-07-14 10:25:00,231.04,231.04,230.49,230.57,43636.0,228.994,228.994,228.4488,228.5281,43636.0
2023-07-14 10:30:00,230.63,230.72,230.23,230.44,51787.0,228.5876,228.6768,228.1911,228.3993,51787.0
2023-07-14 10:35:00,230.44,230.44,229.47,230.03,60521.0,228.3993,228.3993,227.4379,227.9929,60521.0
2023-07-14 10:40:00,229.95,230.03,229.32,229.42,31099.0,227.9136,227.9929,227.2892,227.3883,31099.0
2023-07-14 10:45:00,229.42,229.44,228.79,228.98,37426.0,227.3883,227.4081,226.7639,226.9522,37426.0
2023-07-14 10:50:00,229.02,229.9,228.82,229.74,40821.0,226.9919,227.8641,226.7936,227.7055,40821.0
2023-07-14 10:55:00,229.76,230.06,229.27,229.39,44041.0,227.7253,228.0226,227.2396,227.3586,44041.0
2023-07-14 11:00:00,229.38,229.94,229.3,229.81,23524.0,227.3487,227.9037,227.2694,227.7749,23524.0
2023-07-14 11:05:00,229.81,229.81,229.34,229.52,15930.0,227.7749,227.7749,227.309,227.4874,15930.0
2023-07-14 11:10:00,229.52,229.72,229.47,229.63,16529.0,227.4874,227.6857,227.4379,227.5965,16529.0
2023-07-14 11:15:00,229.62,229.72,229.29,229.58,21025.0,227.5865,227.6857,227.2595,227.5469,21025.0
2023-07-14 11:20:00,229.55,229.72,229.45,229.65,20590.0,227.5172,227.6857,227.4181,227.6163,20590.0
2023-07-14 11:25:00,229.63,229.95,229.52,229.91,32854.0,227.5965,227.9136,227.4874,227.874,32854.0
2023-07-14 11:30:00,229.94,230.51,229.84,230.34,54884.0,227.9037,228.4687,227.8046,228.3002,54884.0
2023-07-14 11:35:00,230.34,230.61,230.23,230.52,17648.0,228.3002,228.5678,228.1911,228.4786,17648.0
2023-07-14 11:40:00,230.5,230.64,230.23,230.4,23821.0,228.4588,228.5975,228.1911,228.3596,23821.0
2023-07-14 11:45:00,230.37,230.48,230.2,230.43,20978.0,228.3299,228.4389,228.1614,228.3894,20978.0
2023-07-14 11:50:00,230.45,230.83,230.42,230.63,24065.0,228.4092,228.7858,228.3795,228.5876,24065.0
2023-07-14 11:55:00,230.58,230.8,230.52,230.62,39229.0,228.538,228.7561,228.4786,228.5777,39229.0
2023-07-14 12:00:00,230.62,230.65,230.35,230.36,36901.0,228.5777,228.6074,228.3101,228.32,36901.0
2023-07-14 12:05:00,230.34,230.44,230.01,230.3,51238.0,228.3002,228.3993,227.9731,228.2605,51238.0
2023-07-14 12:10:00,230.27,230.27,229.76,229.79,24986.0,228.2308,228.2308,227.7253,227.755,24986.0
2023-07-14 12:15:00,229.77,229.97,229.65,229.72,21043.0,227.7352,227.9334,227.6163,227.6857,21043.0
2023-07-14 12:20:00,229.72,229.94,229.55,229.59,26851.0,227.6857,227.9037,227.5172,227.5568,26851.0
2023-07-14 12:25:00,229.58,229.71,229.3,229.69,24759.0,227.5469,227.6757,227.2694,227.6559,24759.0
2023-07-14 12:30:00,229.64,229.97,229.5,229.91,14311.0,227.6064,227.9334,227.4676,227.874,14311.0
2023-07-14 12:35:00,229.91,230.19,229.84,230.03,13843.0,227.874,228.1515,227.8046,227.9929,13843.0
2023-07-14 12:40:00,230.01,230.21,229.87,229.92,14892.0,227.9731,228.1713,227.8343,227.8839,14892.0
2023-07-14 12:45:00,229.89,229.89,229.54,229.68,10495.0,227.8542,227.8542,227.5073,227.646,10495.0
2023-07-14 12:50:00,229.63,229.82,229.52,229.74,11505.0,227.5965,227.7848,227.4874,227.7055,11505.0
2023-07-14 12:55:00,229.72,229.72,229.39,229.46,15696.0,227.6857,227.6857,227.3586,227.428,15696.0
2023-07-14 13:00:00,229.43,229.51,229.01,229.01,17756.0,227.3982,227.4775,226.9819,226.9819,17756.0
2023-07-14 13:05:00,229.05,229.26,228.97,229.22,14595.0,227.0216,227.2297,226.9423,227.1901,14595.0
2023-07-14 13:10:00,229.21,229.25,228.97,229.21,12299.0,227.1802,227.2198,226.9423,227.1802,12299.0
2023-07-14 13:15:00,229.16,229.32,228.98,229.04,10629.0,227.1306,227.2892,226.9522,227.0117,10629.0
2023-07-14 13:20:00,229.04,229.26,229.02,229.16,8425.0,227.0117,227.2297,226.9919,227.1306,8425.0
2023-07-14 13:25:00,229.14,229.27,229.08,229.2,9997.0,227.1108,227.2396,227.0513,227.1703,9997.0
2023-07-14 13:30:00,229.26,229.38,229.08,229.34,9546.0,227.2297,227.3487,227.0513,227.309,9546.0
2023-07-14 13:35:00,229.29,229.37,229.19,229.3,13157.0,227.2595,227.3388,227.1604,227.2694,13157.0
2023-07-14 13:40:00,229.29,229.43,229.24,229.28,10629.0,227.2595,227.3982,227.2099,227.2496,10629.0
2023-07-14 13:45:00,229.26,229.6,229.26,229.57,12653.0,227.2297,227.5667,227.2297,227.537,12653.0
2023-07-14 13:50:00,229.58,229.76,229.51,229.53,14543.0,227.5469,227.7253,227.4775,227.4973,14543.0
2023-07-14 13:55:00,229.54,229.54,229.28,229.38,20663.0,227.5073,227.5073,227.2496,227.3487,20663.0
2023-07-14 14:00:00,229.38,229.63,229.37,229.57,17995.0,227.3487,227.5965,227.3388,227.537,17995.0
2023-07-14 14:05:00,229.55,229.64,229.46,229.6,32693.0,227.5172,227.6064,227.428,227.5667,32693.0
2023-07-14 14:10:00,229.6,229.73,229.48,229.66,24537.0,227.5667,227.6956,227.4478,227.6262,24537.0
2023-07-14 14:15:00,229.65,229.8,229.53,229.62,30369.0,227.6163,227.765,227.4973,227.5865,30369.0
2023-07-14 14:20:00,229.67,229.67,229.34,229.51,16058.0,227.6361,227.6361,227.309,227.4775,16058.0
2023-07-14 14:25:00,229.43,229.5,229.26,229.41,13557.0,227.3982,227.4676,227.2297,227.3784,13557.0
2023-07-14 14:30:00,229.36,229.52,229.34,229.45,15632.0,227.3288,227.4874,227.309,227.4181,15632.0
2023-07-14 14:35:00,229.38,229.46,229.27,229.37,15260.0,227.3487,227.428,227.2396,227.3388,15260.0
2023-07-14 14:40:00,229.35,229.43,229.21,229.21,17152.0,227.3189,227.3982,227.1802,227.1802,17152.0
2023-07-14 14:45:00,229.18,229.25,228.96,229.0,24129.0,227.1504,227.2198,226.9324,226.972,24129.0
2023-07-14 14:50:00,228.94,229.18,228.81,229.13,21831.0,226.9126,227.1504,226.7837,227.1009,21831.0
2023-07-14 14:55:00,229.14,229.17,228.68,228.74,17253.0,227.1108,227.1405,226.6549,226.7143,17253.0
2023-07-14 15:00:00,228.74,228.74,228.22,228.26,17293.0,226.7143,226.7143,226.1989,226.2386,17293.0
2023-07-14 15:05:00,228.25,228.48,228.15,228.46,20333.0,226.2287,226.4566,226.1296,226.4368,20333.0
2023-07-14 15:10:00,228.44,228.47,228.18,228.44,26915.0,226.417,226.4467,226.1593,226.417,26915.0
2023-07-14 15:15:00,228.48,228.76,228.47,228.7,18129.0,226.4566,226.7342,226.4467,226.6747,18129.0
2023-07-14 15:20:00,228.7,228.72,228.43,228.54,15647.0,226.6747,226.6945,226.4071,226.5161,15647.0
2023-07-14 15:25:00,228.53,228.57,228.41,228.56,19207.0,226.5062,226.5458,226.3873,226.5359,19207.0
2023-07-14 15:30:00,228.56,228.71,228.45,228.68,37743.0,226.5359,226.6846,226.4269,226.6549,37743.0
2023-07-14 15:35:00,228.65,228.74,228.59,228.7,25125.0,226.6251,226.7143,226.5657,226.6747,25125.0
2023-07-14 15:40:00,228.7,229.03,228.66,228.89,22081.0,226.6747,227.0018,226.635,226.863,22081.0
2023-07-14 15:45:00,228.91,229.15,228.87,229.02,48834.0,226.8828,227.1207,226.8432,226.9919,48834.0
2023-07-14 15:50:00,229.0,229.46,228.87,229.39,56034.0,226.972,227.428,226.8432,227.3586,56034.0
2023-07-14 15:55:00,229.42,229.6,228.97,229.29,151449.0,227.3883,227.5667,226.9423,227.2595,151449.0
2023-07-17 09:30:00,229.24,229.46,228.34,228.37,96617.0,227.2099,227.428,226.3179,226.3476,96617.0
2023-07-17 09:35:00,228.35,229.94,228.26,229.94,44644.0,226.3278,227.9037,226.2386,227.9037,44644.0
2023-07-17 09:40:00,229.97,230.28,229.39,229.48,26437.0,227.9334,228.2407,227.3586,227.4478,26437.0
2023-07-17 09:45:00,229.48,229.61,228.5,228.9,21307.0,227.4478,227.5766,226.4765,226.8729,21307.0
2023-07-17 09:50:00,228.58,229.12,228.42,229.03,32301.0,226.5558,227.091,226.3972,227.0018,32301.0
2023-07-17 09:55:00,229.12,229.12,228.62,229.02,12254.0,227.091,227.091,226.5954,226.9919,12254.0
2023-07-17 10:00:00,229.1,229.17,228.65,229.06,20409.0,227.0711,227.1405,226.6251,227.0315,20409.0
2023-07-17 10:05:00,229.11,229.22,228.54,228.68,27558.0,227.0811,227.1901,226.5161,226.6549,27558.0
2023-07-17 10:10:00,228.8,228.95,228.06,228.71,35724.0,226.7738,226.9225,226.0404,226.6846,35724.0
2023-07-17 10:15:00,228.67,228.96,228.53,228.96,17608.0,226.645,226.9324,226.5062,226.9324,17608.0
2023-07-17 10:20:00,228.95,229.24,228.71,228.71,16742.0,226.9225,227.2099,226.6846,226.6846,16742.0
2023-07-17 10:25:00,228.75,228.88,228.39,228.68,13719.0,226.7242,226.8531,226.3674,226.6549,13719.0
2023-07-17 10:30:00,228.71,229.03,228.64,229.03,10205.0,226.6846,227.0018,226.6152,227.0018,10205.0
2023-07-17 10:35:00,229.04,229.6,228.99,229.24,31413.0,227.0117,227.5667,226.9621,227.2099,31413.0
2023-07-17 10:40:00,229.17,229.33,228.84,228.97,17803.0,227.1405,227.2991,226.8135,226.9423,17803.0
2023-07-17 10:45:00,229.08,229.23,228.86,228.99,14112.0,227.0513,227.2,226.8333,226.9621,14112.0
2023-07-17 10:50:00,228.98,229.16,228.82,229.07,29272.0,226.9522,227.1306,226.7936,227.0414,29272.0
2023-07-17 10:55:00,229.06,229.25,228.85,229.17,18280.0,227.0315,227.2198,226.8234,227.1405,18280.0
2023-07-17 11:00:00,229.24,229.5,229.13,229.42,14721.0,227.2099,227.4676,227.1009,227.3883,14721.0
2023-07-17 11:05:00,229.48,229.97,229.45,229.91,11740.0,227.4478,227.9334,227.4181,227.874,11740.0
2023-07-17 11:10:00,229.9,229.9,228.95,229.32,18068.0,227.8641,227.8641,226.9225,227.2892,18068.0
2023-07-17 11:15:00,229.27,229.27,228.97,229.24,13678.0,227.2396,227.2396,226.9423,227.2099,13678.0
2023-07-17 11:20:00,229.27,229.38,228.97,229.22,17625.0,227.2396,227.3487,226.9423,227.1901,17625.0
2023-07-17 11:25:00,229.23,229.52,229.2,229.4,11341.0,227.2,227.4874,227.1703,227.3685,11341.0
2023-07-17 11:30:00,229.35,229.37,229.12,229.26,21787.0,227.3189,227.3388,227.091,227.2297,21787.0
2023-07-17 11:35:00,229.29,229.36,229.0,229.03,13829.0,227.2595,227.3288,226.972,227.0018,13829.0
2023-07-17 11:40:00,229.0,229.31,229.0,229.25,17412.0,226.972,227.2793,226.972,227.2198,17412.0
2023-07-17 11:45:00,229.27,229.31,228.91,228.92,17272.0,227.2396,227.2793,226.8828,226.8927,17272.0
2023-07-17 11:50:00,228.93,229.0,228.66,228.71,20597.0,226.9027,226.972,226.635,226.6846,20597.0
2023-07-17 11:55:00,228.73,229.18,228.61,229.08,16616.0,226.7044,227.1504,226.5855,227.0513,16616.0
2023-07-17 12:00:00,229.22,229.23,228.91,228.96,11595.0,227.1901,227.2,226.8828,226.9324,11595.0
2023-07-17 12:05:00,228.95,229.04,228.8,228.84,11372.0,226.9225,227.0117,226.7738,226.8135,11372.0
2023-07-17 12:10:00,228.82,228.86,228.58,228.84,17143.0,226.7936,226.8333,226.5558,226.8135,17143.0
2023-07-17 12:15:00,228.86,229.1,228.72,229.08,12664.0,226.8333,227.0711,226.6945,227.0513,12664.0
2023-07-17 12:20:00,229.11,229.16,228.77,228.77,16017.0,227.0811,227.1306,226.7441,226.7441,16017.0
2023-07-17 12:25:00,228.75,228.76,228.42,228.69,11318.0,226.7242,226.7342,226.3972,226.6648,11318.0
2023-07-17 12:30:00,228.72,228.77,228.35,228.46,16459.0,226.6945,226.7441,226.3278,226.4368,16459.0
2023-07-17 12:35:00,228.43,228.57,228.26,228.57,37126.0,226.4071,226.5458,226.2386,226.5458,37126.0
2023-07-17 12:40:00,228.54,228.67,228.48,228.55,13932.0,226.5161,226.645,226.4566,226.526,13932.0
2023-07-17 12:45:00,228.53,229.01,228.53,228.99,11735.0,226.5062,226.9819,226.5062,226.9621,11735.0
2023-07-17 12:50:00,229.0,229.19,228.88,228.93,10488.0,226.972,227.1604,226.8531,226.9027,10488.0
2023-07-17 12:55:00,228.93,228.93,228.68,228.87,14837.0,226.9027,226.9027,226.6549,226.8432,14837.0
2023-07-17 13:00:00,228.87,228.89,228.68,228.78,24794.0,226.8432,226.863,226.6549,226.754,24794.0
2023-07-17 13:05:00,228.73,228.92,228.65,228.92,49812.0,226.7044,226.8927,226.6251,226.8927,49812.0
2023-07-17 13:10:00,228.91,229.17,228.88,229.17,15735.0,226.8828,227.1405,226.8531,227.1405,15735.0
2023-07-17 13:15:00,229.16,229.19,228.99,229.16,9426.0,227.1306,227.1604,226.9621,227.1306,9426.0
2023-07-17 13:20:00,229.13,229.22,228.87,228.87,11643.0,227.1009,227.1901,226.8432,226.8432,11643.0
2023-07-17 13:25:00,228.88,229.08,228.83,229.06,16245.0,226.8531,227.0513,226.8035,227.0315,16245.0
2023-07-17 13:30:00,229.1,229.19,229.01,229.11,22087.0,227.0711,227.1604,226.9819,227.0811,22087.0
2023-07-17 13:35:00,229.1,229.17,228.85,228.86,19506.0,227.0711,227.1405,226.8234,226.8333,19506.0
2023-07-17 13:40:00,228.88,229.13,228.88,229.04,14622.0,226.8531,227.1009,226.8531,227.0117,14622.0
2023-07-17 13:45:00,229.01,229.07,228.88,229.02,7297.0,226.9819,227.0414,226.8531,226.9919,7297.0
2023-07-17 13:50:00,229.01,229.04,228.77,228.97,16357.0,226.9819,227.0117,226.7441,226.9423,16357.0
2023-07-17 13:55:00,228.96,229.02,228.87,228.97,13779.0,226.9324,226.9919,226.8432,226.9423,13779.0
2023-07-17 14:00:00,228.94,228.94,228.75,228.76,8260.0,226.9126,226.9126,226.7242,226.7342,8260.0
2023-07-17 14:05:00,228.76,228.87,228.69,228.84,26314.0,226.7342,226.8432,226.6648,226.8135,26314.0
2023-07-17 14:10:00,228.84,228.92,228.67,228.68,20976.0,226.8135,226.8927,226.645,226.6549,20976.0
2023-07-17 14:15:00,228.72,228.81,228.63,228.81,17966.0,226.6945,226.7837,226.6053,226.7837,17966.0
2023-07-17 14:20:00,228.82,228.94,228.75,228.85,22209.0,226.7936,226.9126,226.7242,226.8234,22209.0
2023-07-17 14:25:00,228.86,228.95,228.74,228.93,12411.0,226.8333,226.9225,226.7143,226.9027,12411.0
2023-07-17 14:30:00,228.9,228.9,228.62,228.67,16294.0,226.8729,226.8729,226.5954,226.645,16294.0
2023-07-17 14:35:00,228.68,228.9,228.64,228.79,18531.0,226.6549,226.8729,226.6152,226.7639,18531.0
2023-07-17 14:40:00,228.77,228.83,228.56,228.59,38679.0,226.7441,226.8035,226.5359,226.5657,38679.0
2023-07-17 14:45:00,228.62,228.68,228.45,228.46,27774.0,226.5954,226.6549,226.4269,226.4368,27774.0
2023-07-17 14:50:00,228.47,228.73,228.4,228.67,28496.0,226.4467,226.7044,226.3773,226.645,28496.0
2023-07-17 14:55:00,228.7,228.78,228.6,228.72,39070.0,226.6747,226.754,226.5756,226.6945,39070.0
2023-07-17 15:00:00,228.72,229.21,228.7,229.17,41091.0,226.6945,227.1802,226.6747,227.1405,41091.0
2023-07-17 15:05:00,229.19,229.19,228.92,228.92,36875.0,227.1604,227.1604,226.8927,226.8927,36875.0
2023-07-17 15:10:00,228.92,229.02,228.84,228.96,37469.0,226.8927,226.9919,226.8135,226.9324,37469.0
2023-07-17 15:15:00,228.96,229.55,228.93,229.4,32501.0,226.9324,227.5172,226.9027,227.3685,32501.0
2023-07-17 15:20:00,229.46,229.66,229.08,229.18,25492.0,227.428,227.6262,227.0513,227.1504,25492.0
2023-07-17 15:25:00,229.22,229.23,228.97,229.08,38403.0,227.1901,227.2,226.9423,227.0513,38403.0
2023-07-17 15:30:00,229.03,229.03,228.48,228.54,40313.0,227.0018,227.0018,226.4566,226.5161,40313.0
2023-07-17 15:35:00,228.51,228.54,228.33,228.43,74032.0,226.4864,226.5161,226.308,226.4071,74032.0
2023-07-17 15:40:00,228.46,228.68,228.38,228.45,41629.0,226.4368,226.6549,226.3575,226.4269,41629.0
2023-07-17 15:45:00,228.43,228.53,228.22,228.25,106283.0,226.4071,226.5062,226.1989,226.2287,106283.0
2023-07-17 15:50:00,228.26,228.68,228.16,228.38,84882.0,226.2386,226.6549,226.1395,226.3575,84882.0
2023-07-17 15:55:00,228.36,228.45,227.81,227.98,200182.0,226.3377,226.4269,225.7926,225.9611,200182.0
2023-07-18 09:30:00,227.05,227.2,225.9,226.88,116957.0,225.0393,225.188,223.8995,224.8708,116957.0
2023-07-18 09:35:00,226.92,226.92,225.46,225.93,46639.0,224.9105,224.9105,223.4634,223.9292,46639.0
2023-07-18 09:40:00,225.93,226.76,225.78,226.7,36772.0,223.9292,224.7519,223.7806,224.6924,36772.0
2023-07-18 09:45:00,226.77,227.19,226.62,227.0,26316.0,224.7618,225.1781,224.6131,224.9897,26316.0
2023-07-18 09:50:00,227.01,227.08,226.0,226.55,22190.0,224.9997,225.069,223.9986,224.5437,22190.0
2023-07-18 09:55:00,226.52,227.3,226.35,227.2,25291.0,224.514,225.2871,224.3455,225.188,25291.0
2023-07-18 10:00:00,227.2,227.35,226.12,226.3,22802.0,225.188,225.3366,224.1175,224.2959,22802.0
2023-07-18 10:05:00,226.33,226.76,226.18,226.61,29160.0,224.3257,224.7519,224.177,224.6032,29160.0
2023-07-18 10:10:00,226.71,226.8,226.48,226.64,25509.0,224.7023,224.7915,224.4744,224.6329,25509.0
2023-07-18 10:15:00,226.7,226.93,226.52,226.83,15452.0,224.6924,224.9204,224.514,224.8213,15452.0
2023-07-18 10:20:00,226.82,227.07,226.68,227.07,13780.0,224.8113,225.0591,224.6726,225.0591,13780.0
2023-07-18 10:25:00,227.08,227.5,226.87,227.2,22506.0,225.069,225.4853,224.8609,225.188,22506.0
2023-07-18 10:30:00,227.19,227.21,226.64,226.64,13897.0,225.1781,225.1979,224.6329,224.6329,13897.0
2023-07-18 10:35:00,226.71,227.11,226.7,226.98,31289.0,224.7023,225.0988,224.6924,224.9699,31289.0
2023-07-18 10:40:00,226.95,227.72,226.92,227.39,34466.0,224.9402,225.7034,224.9105,225.3763,34466.0
2023-07-18 10:45:00,227.44,227.65,227.29,227.52,36289.0,225.4259,225.634,225.2772,225.5051,36289.0
2023-07-18 10:50:00,227.49,227.59,227.21,227.26,19079.0,225.4754,225.5745,225.1979,225.2474,19079.0
2023-07-18 10:55:00,227.22,227.45,227.1,227.29,27799.0,225.2078,225.4358,225.0889,225.2772,27799.0
2023-07-18 11:00:00,227.31,227.57,227.27,227.42,25920.0,225.297,225.5547,225.2574,225.406,25920.0
2023-07-18 11:05:00,227.45,227.67,227.23,227.67,42436.0,225.4358,225.6538,225.2177,225.6538,42436.0
2023-07-18 11:10:00,227.67,227.89,227.45,227.45,15624.0,225.6538,225.8719,225.4358,225.4358,15624.0
2023-07-18 11:15:00,227.5,227.6,227.25,227.34,19962.0,225.4853,225.5844,225.2375,225.3267,19962.0
2023-07-18 11:20:00,227.34,227.5,227.26,227.47,17533.0,225.3267,225.4853,225.2474,225.4556,17533.0
2023-07-18 11:25:00,227.45,227.5,227.18,227.3,17921.0,225.4358,225.4853,225.1682,225.2871,17921.0
2023-07-18 11:30:00,227.33,227.53,227.17,227.36,59933.0,225.3168,225.5151,225.1582,225.3466,59933.0
2023-07-18 11:35:00,227.36,227.44,227.17,227.35,36691.0,225.3466,225.4259,225.1582,225.3366,36691.0
2023-07-18 11:40:00,227.37,228.17,227.32,228.04,83233.0,225.3565,226.1494,225.3069,226.0205,83233.0
2023-07-18 11:45:00,228.04,228.96,228.02,228.95,54970.0,226.0205,226.9324,226.0007,226.9225,54970.0
2023-07-18 11:50:00,228.92,229.63,228.49,228.5,162337.0,226.8927,227.5965,226.4666,226.4765,162337.0
2023-07-18 11:55:00,228.53,228.58,227.94,228.1,26436.0,226.5062,226.5558,225.9214,226.08,26436.0
2023-07-18 12:00:00,228.14,228.5,227.96,228.28,19114.0,226.1197,226.4765,225.9412,226.2584,19114.0
2023-07-18 12:05:00,228.32,228.68,228.17,228.54,14951.0,226.2981,226.6549,226.1494,226.5161,14951.0
2023-07-18 12:10:00,228.5,228.65,228.21,228.29,32666.0,226.4765,226.6251,226.189,226.2683,32666.0
2023-07-18 12:15:00,228.31,228.33,227.92,227.92,16476.0,226.2881,226.308,225.9016,225.9016,16476.0
2023-07-18 12:20:00,227.98,228.09,227.42,227.49,53442.0,225.9611,226.0701,225.406,225.4754,53442.0
2023-07-18 12:25:00,227.53,227.71,227.38,227.61,51945.0,225.5151,225.6935,225.3664,225.5943,51945.0
2023-07-18 12:30:00,227.66,227.94,227.61,227.74,61495.0,225.6439,225.9214,225.5943,225.7232,61495.0
2023-07-18 12:35:00,227.72,227.74,227.1,227.12,73590.0,225.7034,225.7232,225.0889,225.1087,73590.0
2023-07-18 12:40:00,227.14,227.32,226.68,227.05,52746.0,225.1285,225.3069,224.6726,225.0393,52746.0
2023-07-18 12:45:00,227.1,227.24,226.74,226.79,22078.0,225.0889,225.2276,224.732,224.7816,22078.0
2023-07-18 12:50:00,226.79,227.0,226.72,226.75,21518.0,224.7816,224.9897,224.7122,224.742,21518.0
2023-07-18 12:55:00,226.78,226.86,226.6,226.73,25936.0,224.7717,224.851,224.5933,224.7221,25936.0
2023-07-18 13:00:00,226.77,227.05,226.7,226.83,33795.0,224.7618,225.0393,224.6924,224.8213,33795.0
2023-07-18 13:05:00,226.84,226.86,226.61,226.76,23052.0,224.8312,224.851,224.6032,224.7519,23052.0
2023-07-18 13:10:00,226.76,227.04,226.63,227.04,14522.0,224.7519,225.0294,224.623,225.0294,14522.0
2023-07-18 13:15:00,227.04,227.17,226.62,226.8,28023.0,225.0294,225.1582,224.6131,224.7915,28023.0
2023-07-18 13:20:00,226.77,226.85,226.42,226.48,25485.0,224.7618,224.8411,224.4149,224.4744,25485.0
2023-07-18 13:25:00,226.48,226.77,226.45,226.57,22178.0,224.4744,224.7618,224.4446,224.5636,22178.0
2023-07-18 13:30:00,226.56,226.97,226.52,226.81,52609.0,224.5536,224.96,224.514,224.8014,52609.0
2023-07-18 13:35:00,226.79,226.82,226.51,226.75,28550.0,224.7816,224.8113,224.5041,224.742,28550.0
2023-07-18 13:40:00,226.82,227.35,226.82,227.33,21242.0,224.8113,225.3366,224.8113,225.3168,21242.0
2023-07-18 13:45:00,227.29,227.54,227.24,227.28,18683.0,225.2772,225.525,225.2276,225.2673,18683.0
2023-07-18 13:50:00,227.23,227.37,227.01,227.37,14296.0,225.2177,225.3565,224.9997,225.3565,14296.0
2023-07-18 13:55:00,227.34,227.6,227.25,227.57,11383.0,225.3267,225.5844,225.2375,225.5547,11383.0
2023-07-18 14:00:00,227.66,227.8,227.52,227.61,13740.0,225.6439,225.7827,225.5051,225.5943,13740.0
2023-07-18 14:05:00,227.66,227.95,227.65,227.69,20101.0,225.6439,225.9313,225.634,225.6736,20101.0
2023-07-18 14:10:00,227.66,227.77,227.45,227.45,20682.0,225.6439,225.7529,225.4358,225.4358,20682.0
2023-07-18 14:15:00,227.52,227.7,227.49,227.66,15459.0,225.5051,225.6835,225.4754,225.6439,15459.0
2023-07-18 14:20:00,227.67,228.07,227.65,227.93,40712.0,225.6538,226.0503,225.634,225.9115,40712.0
2023-07-18 14:25:00,227.93,227.93,227.66,227.86,21906.0,225.9115,225.9115,225.6439,225.8421,21906.0
2023-07-18 14:30:00,227.87,227.99,227.87,227.91,18749.0,225.852,225.971,225.852,225.8917,18749.0
2023-07-18 14:35:00,227.91,228.18,227.88,228.02,24246.0,225.8917,226.1593,225.862,226.0007,24246.0
2023-07-18 14:40:00,228.0,228.04,227.72,227.96,15520.0,225.9809,226.0205,225.7034,225.9412,15520.0
2023-07-18 14:45:00,227.91,228.11,227.84,227.9,17571.0,225.8917,226.0899,225.8223,225.8818,17571.0
2023-07-18 14:50:00,227.91,227.93,227.5,227.75,22972.0,225.8917,225.9115,225.4853,225.7331,22972.0
2023-07-18 14:55:00,227.78,227.93,227.74,227.81,26613.0,225.7628,225.9115,225.7232,225.7926,26613.0
2023-07-18 15:00:00,227.81,227.9,227.65,227.8,26551.0,225.7926,225.8818,225.634,225.7827,26551.0
2023-07-18 15:05:00,227.79,228.02,227.79,227.86,39753.0,225.7728,226.0007,225.7728,225.8421,39753.0
2023-07-18 15:10:00,227.88,228.1,227.84,228.01,28740.0,225.862,226.08,225.8223,225.9908,28740.0
2023-07-18 15:15:00,228.05,228.21,227.99,228.13,34710.0,226.0304,226.189,225.971,226.1097,34710.0
2023-07-18 15:20:00,228.12,228.22,227.88,228.17,47933.0,226.0998,226.1989,225.862,226.1494,47933.0
2023-07-18 15:25:00,228.2,228.22,228.02,228.09,23110.0,226.1791,226.1989,226.0007,226.0701,23110.0
2023-07-18 15:30:00,228.08,228.21,227.7,227.85,30895.0,226.0602,226.189,225.6835,225.8322,30895.0
2023-07-18 15:35:00,227.84,228.04,227.78,227.93,34626.0,225.8223,226.0205,225.7628,225.9115,34626.0
2023-07-18 15:40:00,227.93,228.03,227.85,227.91,41317.0,225.9115,226.0106,225.8322,225.8917,41317.0
2023-07-18 15:45:00,227.94,228.1,227.83,227.85,66518.0,225.9214,226.08,225.8124,225.8322,66518.0
2023-07-18 15:50:00,227.78,227.98,227.63,227.69,127903.0,225.7628,225.9611,225.6142,225.6736,127903.0
2023-07-18 15:55:00,227.71,227.77,227.49,227.66,234671.0,225.6935,225.7529,225.4754,225.6439,234671.0
2023-07-19 09:30:00,233.98,234.4,231.23,231.98,469694.0,231.9079,232.3242,229.1823,229.9256,469694.0
2023-07-19 09:35:00,231.92,233.41,231.6,233.21,126950.0,229.8662,231.343,229.549,231.1448,126950.0
2023-07-19 09:40:00,233.3,234.7,233.01,234.28,176856.0,231.234,232.6216,230.9465,232.2053,176856.0
2023-07-19 09:45:00,234.29,234.66,233.81,234.45,115246.0,232.2152,232.5819,231.7394,232.3738,115246.0
2023-07-19 09:50:00,234.45,234.97,234.09,234.52,194204.0,232.3738,232.8892,232.017,232.4432,194204.0
2023-07-19 09:55:00,234.52,234.8,233.44,234.56,127304.0,232.4432,232.7207,231.3727,232.4828,127304.0
2023-07-19 10:00:00,234.56,234.93,234.34,234.73,99701.0,232.4828,232.8495,232.2647,232.6513,99701.0
2023-07-19 10:05:00,234.69,235.22,234.23,234.47,153170.0,232.6116,233.137,232.1557,232.3936,153170.0
2023-07-19 10:10:00,234.42,235.09,234.35,234.39,75235.0,232.344,233.0081,232.2747,232.3143,75235.0
2023-07-19 10:15:00,234.39,235.08,234.25,234.84,110992.0,232.3143,232.9982,232.1755,232.7603,110992.0
2023-07-19 10:20:00,234.89,235.44,234.81,235.39,57612.0,232.8099,233.355,232.7306,233.3054,57612.0
2023-07-19 10:25:00,235.39,236.15,235.33,235.75,189048.0,233.3054,234.0587,233.246,233.6623,189048.0
2023-07-19 10:30:00,235.69,235.91,235.07,235.33,69256.0,233.6028,233.8208,232.9883,233.246,69256.0
2023-07-19 10:35:00,235.2,235.54,235.01,235.1,44605.0,233.1171,233.4541,232.9288,233.018,44605.0
2023-07-19 10:40:00,235.01,235.54,234.96,235.22,40046.0,232.9288,233.4541,232.8793,233.137,40046.0
2023-07-19 10:45:00,235.33,235.54,235.01,235.48,26107.0,233.246,233.4541,232.9288,233.3946,26107.0
2023-07-19 10:50:00,235.52,236.28,235.42,235.51,53848.0,233.4343,234.1876,233.3352,233.4244,53848.0
2023-07-19 10:55:00,235.58,235.95,235.13,235.8,33184.0,233.4938,233.8605,233.0477,233.7118,33184.0
2023-07-19 11:00:00,235.79,235.95,235.55,235.67,29739.0,233.7019,233.8605,233.464,233.583,29739.0
2023-07-19 11:05:00,235.72,236.0,235.71,235.83,24363.0,233.6325,233.91,233.6226,233.7416,24363.0
2023-07-19 11:10:00,235.87,236.28,235.78,236.22,39830.0,233.7812,234.1876,233.692,234.1281,39830.0
2023-07-19 11:15:00,236.3,236.74,236.04,236.55,66587.0,234.2074,234.6435,233.9497,234.4552,66587.0
2023-07-19 11:20:00,236.53,236.69,236.37,236.56,38398.0,234.4354,234.5939,234.2768,234.4651,38398.0
2023-07-19 11:25:00,236.59,236.86,236.23,236.64,66907.0,234.4948,234.7624,234.138,234.5444,66907.0
2023-07-19 11:30:00,236.72,237.62,236.61,237.58,76167.0,234.6237,235.5157,234.5146,235.4761,76167.0
2023-07-19 11:35:00,237.61,237.62,236.84,236.95,73631.0,235.5058,235.5157,234.7426,234.8516,73631.0
2023-07-19 11:40:00,236.94,237.68,236.9,237.51,79610.0,234.8417,235.5752,234.8021,235.4067,79610.0
2023-07-19 11:45:00,237.45,238.18,237.41,237.53,93957.0,235.3472,236.0707,235.3076,235.4265,93957.0
2023-07-19 11:50:00,237.54,238.09,237.54,238.05,68206.0,235.4364,235.9815,235.4364,235.9419,68206.0
2023-07-19 11:55:00,238.11,238.19,237.53,237.95,86735.0,236.0014,236.0807,235.4265,235.8428,86735.0
2023-07-19 12:00:00,237.96,238.22,237.22,237.28,83519.0,235.8527,236.1104,235.1192,235.1787,83519.0
2023-07-19 12:05:00,237.28,237.62,236.95,237.47,56947.0,235.1787,235.5157,234.8516,235.367,56947.0
2023-07-19 12:10:00,237.52,237.6,236.96,237.18,27666.0,235.4166,235.4959,234.8615,235.0796,27666.0
2023-07-19 12:15:00,237.12,237.18,236.8,237.18,50500.0,235.0201,235.0796,234.703,235.0796,50500.0
2023-07-19 12:20:00,237.23,237.23,235.94,236.09,81393.0,235.1292,235.1292,233.8506,233.9992,81393.0
2023-07-19 12:25:00,236.09,236.15,235.64,235.76,88490.0,233.9992,234.0587,233.5532,233.6722,88490.0
2023-07-19 12:30:00,235.7,235.76,235.22,235.47,54206.0,233.6127,233.6722,233.137,233.3847,54206.0
2023-07-19 12:35:00,235.39,235.77,235.2,235.53,30163.0,233.3054,233.6821,233.1171,233.4442,30163.0
2023-07-19 12:40:00,235.42,235.56,234.96,234.96,37769.0,233.3352,233.4739,232.8793,232.8793,37769.0
2023-07-19 12:45:00,234.98,235.26,234.26,234.28,83241.0,232.8991,233.1766,232.1855,232.2053,83241.0
2023-07-19 12:50:00,234.26,234.55,234.16,234.35,31408.0,232.1855,232.4729,232.0863,232.2747,31408.0
2023-07-19 12:55:00,234.34,234.5,234.15,234.42,26774.0,232.2647,232.4233,232.0764,232.344,26774.0
2023-07-19 13:00:00,234.42,234.63,234.17,234.28,27648.0,232.344,232.5522,232.0963,232.2053,27648.0
2023-07-19 13:05:00,234.22,234.3,233.73,233.73,42070.0,232.1458,232.2251,231.6601,231.6601,42070.0
2023-07-19 13:10:00,233.71,234.02,233.61,233.93,34135.0,231.6403,231.9476,231.5412,231.8584,34135.0
2023-07-19 13:15:00,233.93,234.33,233.91,234.04,29462.0,231.8584,232.2548,231.8386,231.9674,29462.0
2023-07-19 13:20:00,234.04,234.65,234.03,234.65,21318.0,231.9674,232.572,231.9575,232.572,21318.0
2023-07-19 13:25:00,234.6,234.8,234.54,234.66,24973.0,232.5224,232.7207,232.463,232.5819,24973.0
2023-07-19 13:30:00,234.67,234.68,233.67,233.68,44053.0,232.5918,232.6017,231.6007,231.6106,44053.0
2023-07-19 13:35:00,233.65,233.67,233.08,233.26,49122.0,231.5809,231.6007,231.0159,231.1943,49122.0
2023-07-19 13:40:00,233.26,234.01,233.2,234.01,87334.0,231.1943,231.9377,231.1348,231.9377,87334.0
2023-07-19 13:45:00,234.04,234.17,233.79,233.8,25321.0,231.9674,232.0963,231.7196,231.7295,25321.0
2023-07-19 13:50:00,233.82,234.0,233.82,233.97,22995.0,231.7494,231.9278,231.7494,231.898,22995.0
2023-07-19 13:55:00,233.91,234.17,233.75,233.84,17468.0,231.8386,232.0963,231.68,231.7692,17468.0
2023-07-19 14:00:00,233.85,233.93,233.74,233.91,23468.0,231.7791,231.8584,231.6701,231.8386,23468.0
2023-07-19 14:05:00,233.93,234.01,233.18,233.28,39629.0,231.8584,231.9377,231.115,231.2141,39629.0
2023-07-19 14:10:00,233.28,233.7,233.21,233.64,27960.0,231.2141,231.6304,231.1448,231.5709,27960.0
2023-07-19 14:15:00,233.65,233.74,233.56,233.67,24062.0,231.5809,231.6701,231.4917,231.6007,24062.0
2023-07-19 14:20:00,233.67,233.89,233.61,233.66,22756.0,231.6007,231.8187,231.5412,231.5908,22756.0
2023-07-19 14:25:00,233.67,234.09,233.66,234.07,24293.0,231.6007,232.017,231.5908,231.9971,24293.0
2023-07-19 14:30:00,234.06,234.43,234.0,234.3,33695.0,231.9872,232.3539,231.9278,232.2251,33695.0
2023-07-19 14:35:00,234.21,234.41,234.18,234.39,26778.0,232.1359,232.3341,232.1062,232.3143,26778.0
2023-07-19 14:40:00,234.41,234.64,234.3,234.44,35462.0,232.3341,232.5621,232.2251,232.3639,35462.0
2023-07-19 14:45:00,234.44,234.49,234.27,234.39,21965.0,232.3639,232.4134,232.1954,232.3143,21965.0
2023-07-19 14:50:00,234.38,234.41,233.98,234.09,20734.0,232.3044,232.3341,231.9079,232.017,20734.0
2023-07-19 14:55:00,234.09,234.44,233.95,234.32,27004.0,232.017,232.3639,231.8782,232.2449,27004.0
2023-07-19 15:00:00,234.31,234.38,234.11,234.17,24875.0,232.235,232.3044,232.0368,232.0963,24875.0
2023-07-19 15:05:00,234.1,234.19,233.85,234.0,50489.0,232.0269,232.1161,231.7791,231.9278,50489.0
2023-07-19 15:10:00,234.0,234.23,233.92,233.94,41718.0,231.9278,232.1557,231.8485,231.8683,41718.0
2023-07-19 15:15:00,233.9,234.24,233.88,234.03,58339.0,231.8286,232.1656,231.8088,231.9575,58339.0
2023-07-19 15:20:00,234.0,234.46,233.99,234.46,63753.0,231.9278,232.3837,231.9178,232.3837,63753.0
2023-07-19 15:25:00,234.46,234.97,234.44,234.66,42864.0,232.3837,232.8892,232.3639,232.5819,42864.0
2023-07-19 15:30:00,234.62,234.72,234.41,234.44,36306.0,232.5423,232.6414,232.3341,232.3639,36306.0
2023-07-19 15:35:00,234.41,234.52,234.21,234.29,42813.0,232.3341,232.4432,232.1359,232.2152,42813.0
2023-07-19 15:40:00,234.3,234.39,234.0,234.08,53807.0,232.2251,232.3143,231.9278,232.007,53807.0
2023-07-19 15:45:00,234.11,234.25,233.88,233.99,117470.0,232.0368,232.1755,231.8088,231.9178,117470.0
2023-07-19 15:50:00,234.03,234.73,234.01,234.27,120898.0,231.9575,232.6513,231.9377,232.1954,120898.0
2023-07-19 15:55:00,234.26,234.5,234.1,234.42,241578.0,232.1855,232.4233,232.0269,232.344,241578.0
2023-07-20 09:30:00,231.1,233.26,230.83,233.02,156609.0,229.0534,231.1943,228.7858,230.9564,156609.0
2023-07-20 09:35:00,233.03,233.24,232.35,232.52,74809.0,230.9663,231.1745,230.2924,230.4609,74809.0
2023-07-20 09:40:00,232.69,233.46,232.41,233.46,34850.0,230.6294,231.3925,230.3518,231.3925,34850.0
2023-07-20 09:45:00,233.5,233.5,232.36,232.65,31830.0,231.4322,231.4322,230.3023,230.5897,31830.0
2023-07-20 09:50:00,232.6,232.6,232.05,232.58,25127.0,230.5402,230.5402,229.995,230.5203,25127.0
2023-07-20 09:55:00,232.63,232.79,232.39,232.53,49862.0,230.5699,230.7285,230.332,230.4708,49862.0
2023-07-20 10:00:00,232.56,232.58,231.11,231.29,67584.0,230.5005,230.5203,229.0633,229.2418,67584.0
2023-07-20 10:05:00,231.33,231.33,230.78,230.87,64824.0,229.2814,229.2814,228.7363,228.8255,64824.0
2023-07-20 10:10:00,230.87,231.46,230.56,231.1,39945.0,228.8255,229.4103,228.5182,229.0534,39945.0
2023-07-20 10:15:00,231.19,231.22,229.6,229.61,50546.0,229.1426,229.1724,227.5667,227.5766,50546.0
2023-07-20 10:20:00,229.63,229.81,229.4,229.57,42629.0,227.5965,227.7749,227.3685,227.537,42629.0
2023-07-20 10:25:00,229.68,229.79,229.47,229.73,48125.0,227.646,227.755,227.4379,227.6956,48125.0
2023-07-20 10:30:00,229.68,229.7,228.83,228.98,54033.0,227.646,227.6658,226.8035,226.9522,54033.0
2023-07-20 10:35:00,228.97,229.04,228.64,228.88,34378.0,226.9423,227.0117,226.6152,226.8531,34378.0
2023-07-20 10:40:00,228.94,230.0,228.94,229.98,25602.0,226.9126,227.9632,226.9126,227.9434,25602.0
2023-07-20 10:45:00,229.99,230.32,229.78,230.1,90619.0,227.9533,228.2803,227.7451,228.0623,90619.0
2023-07-20 10:50:00,230.09,230.4,229.97,230.19,59655.0,228.0524,228.3596,227.9334,228.1515,59655.0
2023-07-20 10:55:00,230.15,230.85,230.0,230.7,40457.0,228.1119,228.8057,227.9632,228.657,40457.0
2023-07-20 11:00:00,230.76,230.98,230.47,230.93,19630.0,228.7164,228.9345,228.429,228.8849,19630.0
2023-07-20 11:05:00,230.95,231.18,230.84,230.95,22920.0,228.9048,229.1327,228.7957,228.9048,22920.0
2023-07-20 11:10:00,230.96,231.26,230.95,230.98,20935.0,228.9147,229.212,228.9048,228.9345,20935.0
2023-07-20 11:15:00,231.0,231.2,230.79,230.91,34829.0,228.9543,229.1526,228.7462,228.8651,34829.0
2023-07-20 11:20:00,230.94,231.0,230.53,230.67,30514.0,228.8949,228.9543,228.4885,228.6272,30514.0
2023-07-20 11:25:00,230.66,231.2,230.66,231.0,16435.0,228.6173,229.1526,228.6173,228.9543,16435.0
2023-07-20 11:30:00,231.0,231.6,230.98,231.42,33272.0,228.9543,229.549,228.9345,229.3706,33272.0
2023-07-20 11:35:00,231.43,231.76,231.4,231.42,42739.0,229.3805,229.7076,229.3508,229.3706,42739.0
2023-07-20 11:40:00,231.39,231.61,231.16,231.5,21697.0,229.3409,229.5589,229.1129,229.4499,21697.0
2023-07-20 11:45:00,231.5,231.52,230.97,231.01,18534.0,229.4499,229.4697,228.9246,228.9642,18534.0
2023-07-20 11:50:00,231.0,231.24,230.9,230.94,20606.0,228.9543,229.1922,228.8552,228.8949,20606.0
2023-07-20 11:55:00,230.9,231.18,230.77,231.13,13811.0,228.8552,229.1327,228.7264,229.0832,13811.0
2023-07-20 12:00:00,231.11,231.16,230.06,230.87,55697.0,229.0633,229.1129,228.0226,228.8255,55697.0
2023-07-20 12:05:00,230.88,231.05,230.66,230.76,17956.0,228.8354,229.0039,228.6173,228.7164,17956.0
2023-07-20 12:10:00,230.76,230.94,230.6,230.75,14212.0,228.7164,228.8949,228.5579,228.7065,14212.0
2023-07-20 12:15:00,230.71,230.75,229.94,229.95,19068.0,228.6669,228.7065,227.9037,227.9136,19068.0
2023-07-20 12:20:00,229.91,230.07,229.54,229.54,28885.0,227.874,228.0326,227.5073,227.5073,28885.0
2023-07-20 12:25:00,229.51,229.83,229.34,229.78,22130.0,227.4775,227.7947,227.309,227.7451,22130.0
2023-07-20 12:30:00,229.82,230.04,229.09,229.17,25501.0,227.7848,228.0028,227.0612,227.1405,25501.0
2023-07-20 12:35:00,229.12,229.39,229.09,229.3,12994.0,227.091,227.3586,227.0612,227.2694,12994.0
2023-07-20 12:40:00,229.35,229.68,229.29,229.55,8203.0,227.3189,227.646,227.2595,227.5172,8203.0
2023-07-20 12:45:00,229.47,229.5,228.83,228.97,18604.0,227.4379,227.4676,226.8035,226.9423,18604.0
2023-07-20 12:50:00,228.99,229.51,228.98,229.51,19663.0,226.9621,227.4775,226.9522,227.4775,19663.0
2023-07-20 12:55:00,229.44,229.47,229.18,229.4,23753.0,227.4081,227.4379,227.1504,227.3685,23753.0
2023-07-20 13:00:00,229.39,229.42,229.09,229.09,7257.0,227.3586,227.3883,227.0612,227.0612,7257.0
2023-07-20 13:05:00,229.09,229.79,229.09,229.58,30459.0,227.0612,227.755,227.0612,227.5469,30459.0
2023-07-20 13:10:00,229.55,229.92,229.54,229.84,10721.0,227.5172,227.8839,227.5073,227.8046,10721.0
2023-07-20 13:15:00,229.81,229.84,229.34,229.7,26752.0,227.7749,227.8046,227.309,227.6658,26752.0
2023-07-20 13:20:00,229.68,230.0,229.65,229.75,16524.0,227.646,227.9632,227.6163,227.7154,16524.0
2023-07-20 13:25:00,229.75,230.02,229.67,229.97,16997.0,227.7154,227.983,227.6361,227.9334,16997.0
2023-07-20 13:30:00,229.93,230.22,229.85,230.22,11540.0,227.8938,228.1812,227.8145,228.1812,11540.0
2023-07-20 13:35:00,230.23,230.4,230.03,230.05,16217.0,228.1911,228.3596,227.9929,228.0127,16217.0
2023-07-20 13:40:00,230.0,230.44,229.98,230.39,15832.0,227.9632,228.3993,227.9434,228.3497,15832.0
2023-07-20 13:45:00,230.47,230.74,230.45,230.66,16098.0,228.429,228.6966,228.4092,228.6173,16098.0
2023-07-20 13:50:00,230.54,230.58,230.07,230.07,18323.0,228.4984,228.538,228.0326,228.0326,18323.0
2023-07-20 13:55:00,230.05,230.07,229.7,230.07,20254.0,228.0127,228.0326,227.6658,228.0326,20254.0
2023-07-20 14:00:00,230.09,230.1,229.63,229.64,21868.0,228.0524,228.0623,227.5965,227.6064,21868.0
2023-07-20 14:05:00,229.69,229.99,229.59,229.77,14160.0,227.6559,227.9533,227.5568,227.7352,14160.0
2023-07-20 14:10:00,229.78,229.83,229.59,229.69,28418.0,227.7451,227.7947,227.5568,227.6559,28418.0
2023-07-20 14:15:00,229.7,229.71,229.03,229.05,18785.0,227.6658,227.6757,227.0018,227.0216,18785.0
2023-07-20 14:20:00,229.02,229.29,228.93,229.06,18895.0,226.9919,227.2595,226.9027,227.0315,18895.0
2023-07-20 14:25:00,229.05,229.07,228.65,228.68,45106.0,227.0216,227.0414,226.6251,226.6549,45106.0
2023-07-20 14:30:00,228.69,229.17,228.69,229.09,43696.0,226.6648,227.1405,226.6648,227.0612,43696.0
2023-07-20 14:35:00,229.04,229.3,228.97,229.19,28762.0,227.0117,227.2694,226.9423,227.1604,28762.0
2023-07-20 14:40:00,229.18,229.41,228.94,229.0,21911.0,227.1504,227.3784,226.9126,226.972,21911.0
2023-07-20 14:45:00,228.98,229.35,228.96,229.28,28044.0,226.9522,227.3189,226.9324,227.2496,28044.0
2023-07-20 14:50:00,229.28,229.4,228.43,228.44,51763.0,227.2496,227.3685,226.4071,226.417,51763.0
2023-07-20 14:55:00,228.38,228.53,228.02,228.08,32407.0,226.3575,226.5062,226.0007,226.0602,32407.0
2023-07-20 15:00:00,228.05,228.31,227.8,227.87,41710.0,226.0304,226.2881,225.7827,225.852,41710.0
2023-07-20 15:05:00,227.88,227.97,227.6,227.68,26685.0,225.862,225.9512,225.5844,225.6637,26685.0
2023-07-20 15:10:00,227.72,227.92,227.68,227.71,70467.0,225.7034,225.9016,225.6637,225.6935,70467.0
2023-07-20 15:15:00,227.75,227.92,227.32,227.37,50538.0,225.7331,225.9016,225.3069,225.3565,50538.0
2023-07-20 15:20:00,227.38,227.79,227.35,227.77,37657.0,225.3664,225.7728,225.3366,225.7529,37657.0
2023-07-20 15:25:00,227.89,227.94,227.39,227.43,26346.0,225.8719,225.9214,225.3763,225.4159,26346.0
2023-07-20 15:30:00,227.42,228.32,227.42,228.23,49813.0,225.406,226.2981,225.406,226.2089,49813.0
2023-07-20 15:35:00,228.18,228.73,228.15,228.65,38397.0,226.1593,226.7044,226.1296,226.6251,38397.0
2023-07-20 15:40:00,228.75,228.99,228.49,228.5,62252.0,226.7242,226.9621,226.4666,226.4765,62252.0
2023-07-20 15:45:00,228.51,228.55,228.08,228.08,72435.0,226.4864,226.526,226.0602,226.0602,72435.0
2023-07-20 15:50:00,228.06,228.54,227.97,228.38,89545.0,226.0404,226.5161,225.9512,226.3575,89545.0
2023-07-20 15:55:00,228.35,228.36,228.02,228.06,223381.0,226.3278,226.3377,226.0007,226.0404,223381.0
2023-07-21 09:30:00,230.0,230.8,229.0,230.52,164099.0,227.9632,228.7561,226.972,228.4786,164099.0
2023-07-21 09:35:00,230.53,230.81,229.03,229.18,27140.0,228.4885,228.766,227.0018,227.1504,27140.0
2023-07-21 09:40:00,229.09,229.36,228.61,229.36,21315.0,227.0612,227.3288,226.5855,227.3288,21315.0
2023-07-21 09:45:00,229.47,230.08,229.37,229.51,27491.0,227.4379,228.0425,227.3388,227.4775,27491.0
2023-07-21 09:50:00,229.47,229.53,228.68,229.01,18864.0,227.4379,227.4973,226.6549,226.9819,18864.0
2023-07-21 09:55:00,229.16,229.5,228.92,229.03,18177.0,227.1306,227.4676,226.8927,227.0018,18177.0
2023-07-21 10:00:00,229.0,229.0,228.19,228.48,25323.0,226.972,226.972,226.1692,226.4566,25323.0
2023-07-21 10:05:00,228.44,228.89,228.15,228.82,17666.0,226.417,226.863,226.1296,226.7936,17666.0
2023-07-21 10:10:00,228.83,229.32,228.68,229.0,25473.0,226.8035,227.2892,226.6549,226.972,25473.0
2023-07-21 10:15:00,229.04,229.24,228.77,229.05,14844.0,227.0117,227.2099,226.7441,227.0216,14844.0
2023-07-21 10:20:00,229.04,229.04,228.12,228.12,11374.0,227.0117,227.0117,226.0998,226.0998,11374.0
2023-07-21 10:25:00,228.15,228.36,227.89,228.02,29951.0,226.1296,226.3377,225.8719,226.0007,29951.0
2023-07-21 10:30:00,228.06,228.67,228.04,228.34,12320.0,226.0404,226.645,226.0205,226.3179,12320.0
2023-07-21 10:35:00,228.32,228.7,228.24,228.43,11858.0,226.2981,226.6747,226.2188,226.4071,11858.0
2023-07-21 10:40:00,228.44,228.85,228.38,228.63,10434.0,226.417,226.8234,226.3575,226.6053,10434.0
2023-07-21 10:45:00,228.72,229.02,228.6,228.9,16219.0,226.6945,226.9919,226.5756,226.8729,16219.0
2023-07-21 10:50:00,228.9,229.35,228.87,229.04,19457.0,226.8729,227.3189,226.8432,227.0117,19457.0
2023-07-21 10:55:00,229.06,229.06,228.79,228.94,18842.0,227.0315,227.0315,226.7639,226.9126,18842.0
2023-07-21 11:00:00,228.99,229.19,228.61,228.68,9677.0,226.9621,227.1604,226.5855,226.6549,9677.0
2023-07-21 11:05:00,228.61,229.25,228.57,229.11,12575.0,226.5855,227.2198,226.5458,227.0811,12575.0
2023-07-21 11:10:00,229.17,229.27,229.0,229.06,6437.0,227.1405,227.2396,226.972,227.0315,6437.0
2023-07-21 11:15:00,229.14,229.18,228.8,228.82,6439.0,227.1108,227.1504,226.7738,226.7936,6439.0
2023-07-21 11:20:00,228.83,229.07,228.74,228.99,8569.0,226.8035,227.0414,226.7143,226.9621,8569.0
2023-07-21 11:25:00,229.05,229.17,228.87,229.17,9386.0,227.0216,227.1405,226.8432,227.1405,9386.0
2023-07-21 11:30:00,229.17,229.25,228.65,228.7,21007.0,227.1405,227.2198,226.6251,226.6747,21007.0
2023-07-21 11:35:00,228.7,229.04,228.7,228.98,16650.0,226.6747,227.0117,226.6747,226.9522,16650.0
2023-07-21 11:40:00,229.02,229.12,228.7,228.7,12355.0,226.9919,227.091,226.6747,226.6747,12355.0
2023-07-21 11:45:00,228.7,228.98,228.59,228.93,21375.0,226.6747,226.9522,226.5657,226.9027,21375.0
2023-07-21 11:50:00,228.95,229.1,228.51,228.54,8118.0,226.9225,227.0711,226.4864,226.5161,8118.0
2023-07-21 11:55:00,228.53,228.69,228.35,228.68,9871.0,226.5062,226.6648,226.3278,226.6549,9871.0
2023-07-21 12:00:00,228.63,228.63,228.11,228.26,12454.0,226.6053,226.6053,226.0899,226.2386,12454.0
2023-07-21 12:05:00,228.19,228.3,227.9,227.91,18124.0,226.1692,226.2782,225.8818,225.8917,18124.0
2023-07-21 12:10:00,227.95,228.13,227.94,228.05,9593.0,225.9313,226.1097,225.9214,226.0304,9593.0
2023-07-21 12:15:00,228.02,228.13,227.93,228.06,10038.0,226.0007,226.1097,225.9115,226.0404,10038.0
2023-07-21 12:20:00,228.01,228.17,227.92,228.08,18076.0,225.9908,226.1494,225.9016,226.0602,18076.0
2023-07-21 12:25:00,228.07,228.09,227.51,227.53,19252.0,226.0503,226.0701,225.4952,225.5151,19252.0
2023-07-21 12:30:00,227.53,227.85,227.49,227.8,23100.0,225.5151,225.8322,225.4754,225.7827,23100.0
2023-07-21 12:35:00,227.74,228.05,227.73,227.98,8122.0,225.7232,226.0304,225.7133,225.9611,8122.0
2023-07-21 12:40:00,227.98,228.09,227.67,227.87,16375.0,225.9611,226.0701,225.6538,225.852,16375.0
2023-07-21 12:45:00,227.84,227.91,227.66,227.86,7637.0,225.8223,225.8917,225.6439,225.8421,7637.0
2023-07-21 12:50:00,227.89,228.07,227.64,227.68,12556.0,225.8719,226.0503,225.6241,225.6637,12556.0
2023-07-21 12:55:00,227.68,227.74,227.52,227.65,6822.0,225.6637,225.7232,225.5051,225.634,6822.0
2023-07-21 13:00:00,227.54,227.81,227.54,227.61,7693.0,225.525,225.7926,225.525,225.5943,7693.0
2023-07-21 13:05:00,227.66,227.87,227.61,227.84,12366.0,225.6439,225.852,225.5943,225.8223,12366.0
2023-07-21 13:10:00,227.84,228.12,227.81,228.0,17352.0,225.8223,226.0998,225.7926,225.9809,17352.0
2023-07-21 13:15:00,228.04,228.21,227.98,228.11,10123.0,226.0205,226.189,225.9611,226.0899,10123.0
2023-07-21 13:20:00,228.07,228.32,228.06,228.3,16863.0,226.0503,226.2981,226.0404,226.2782,16863.0
2023-07-21 13:25:00,228.26,228.54,228.26,228.41,12591.0,226.2386,226.5161,226.2386,226.3873,12591.0
2023-07-21 13:30:00,228.47,228.58,228.39,228.51,8275.0,226.4467,226.5558,226.3674,226.4864,8275.0
2023-07-21 13:35:00,228.49,228.51,228.33,228.45,15019.0,226.4666,226.4864,226.308,226.4269,15019.0
2023-07-21 13:40:00,228.44,228.47,228.17,228.2,7116.0,226.417,226.4467,226.1494,226.1791,7116.0
2023-07-21 13:45:00,228.19,228.48,228.18,228.42,13799.0,226.1692,226.4566,226.1593,226.3972,13799.0
2023-07-21 13:50:00,228.42,228.67,228.41,228.46,14365.0,226.3972,226.645,226.3873,226.4368,14365.0
2023-07-21 13:55:00,228.43,228.49,228.25,228.44,24301.0,226.4071,226.4666,226.2287,226.417,24301.0
2023-07-21 14:00:00,228.42,228.46,228.11,228.11,16997.0,226.3972,226.4368,226.0899,226.0899,16997.0
2023-07-21 14:05:00,228.11,228.29,228.09,228.25,11158.0,226.0899,226.2683,226.0701,226.2287,11158.0
2023-07-21 14:10:00,228.25,228.37,228.07,228.1,11440.0,226.2287,226.3476,226.0503,226.08,11440.0
2023-07-21 14:15:00,228.1,228.23,228.09,228.18,15399.0,226.08,226.2089,226.0701,226.1593,15399.0
2023-07-21 14:20:00,228.19,228.25,227.98,227.99,12634.0,226.1692,226.2287,225.9611,225.971,12634.0
2023-07-21 14:25:00,227.95,228.01,227.9,228.01,14441.0,225.9313,225.9908,225.8818,225.9908,14441.0
2023-07-21 14:30:00,228.0,228.01,227.82,227.92,19858.0,225.9809,225.9908,225.8025,225.9016,19858.0
2023-07-21 14:35:00,227.9,227.93,227.66,227.71,25947.0,225.8818,225.9115,225.6439,225.6935,25947.0
2023-07-21 14:40:00,227.71,228.03,227.7,227.98,18130.0,225.6935,226.0106,225.6835,225.9611,18130.0
2023-07-21 14:45:00,227.99,228.2,227.96,228.15,21555.0,225.971,226.1791,225.9412,226.1296,21555.0
2023-07-21 14:50:00,228.15,228.19,228.03,228.1,17115.0,226.1296,226.1692,226.0106,226.08,17115.0
2023-07-21 14:55:00,228.1,228.1,227.84,227.96,20282.0,226.08,226.08,225.8223,225.9412,20282.0
2023-07-21 15:00:00,227.92,228.0,227.61,227.61,23192.0,225.9016,225.9809,225.5943,225.5943,23192.0
2023-07-21 15:05:00,227.62,227.78,227.51,227.61,72737.0,225.6043,225.7628,225.4952,225.5943,72737.0
2023-07-21 15:10:00,227.61,227.7,227.29,227.48,23637.0,225.5943,225.6835,225.2772,225.4655,23637.0
2023-07-21 15:15:00,227.51,227.71,227.47,227.62,50791.0,225.4952,225.6935,225.4556,225.6043,50791.0
2023-07-21 15:20:00,227.62,227.67,227.44,227.49,24483.0,225.6043,225.6538,225.4259,225.4754,24483.0
2023-07-21 15:25:00,227.47,227.66,227.37,227.6,17380.0,225.4556,225.6439,225.3565,225.5844,17380.0
2023-07-21 15:30:00,227.6,227.79,227.4,227.4,31292.0,225.5844,225.7728,225.3862,225.3862,31292.0
2023-07-21 15:35:00,227.4,227.91,227.4,227.84,26121.0,225.3862,225.8917,225.3862,225.8223,26121.0
2023-07-21 15:40:00,227.86,228.35,227.86,228.24,43597.0,225.8421,226.3278,225.8421,226.2188,43597.0
2023-07-21 15:45:00,228.25,228.58,228.16,228.41,77724.0,226.2287,226.5558,226.1395,226.3873,77724.0
2023-07-21 15:50:00,228.39,228.6,228.25,228.43,66753.0,226.3674,226.5756,226.2287,226.4071,66753.0
2023-07-21 15:55:00,228.41,228.43,227.92,228.02,218366.0,226.3873,226.4071,225.9016,226.0007,218366.0
2023-07-24 09:30:00,227.52,227.59,226.41,226.71,145326.0,225.5051,225.5745,224.405,224.7023,145326.0
2023-07-24 09:35:00,226.62,226.67,225.3,225.82,58756.0,224.6131,224.6627,223.3048,223.8202,58756.0
2023-07-24 09:40:00,225.85,227.01,225.67,226.87,49800.0,223.8499,224.9997,223.6715,224.8609,49800.0
2023-07-24 09:45:00,226.8,226.8,225.17,225.66,47772.0,224.7915,224.7915,223.176,223.6616,47772.0
2023-07-24 09:50:00,225.51,225.58,223.54,223.57,81676.0,223.5129,223.5823,221.5604,221.5901,81676.0
2023-07-24 09:55:00,223.68,224.48,223.63,224.37,39621.0,221.6991,222.4921,221.6496,222.383,39621.0
2023-07-24 10:00:00,224.37,224.82,224.0,224.42,69275.0,222.383,222.8291,222.0163,222.4326,69275.0
2023-07-24 10:05:00,224.5,224.85,224.34,224.49,33653.0,222.5119,222.8588,222.3533,222.502,33653.0
2023-07-24 10:10:00,224.53,225.45,224.31,225.41,30402.0,222.5416,223.4535,222.3236,223.4138,30402.0
2023-07-24 10:15:00,225.39,225.55,224.75,225.01,61074.0,223.394,223.5526,222.7597,223.0174,61074.0
2023-07-24 10:20:00,225.01,225.2,224.82,225.06,29822.0,223.0174,223.2057,222.8291,223.0669,29822.0
2023-07-24 10:25:00,225.01,225.11,224.63,224.78,64874.0,223.0174,223.1165,222.6407,222.7894,64874.0
2023-07-24 10:30:00,224.79,224.99,224.6,224.8,28897.0,222.7993,222.9975,222.611,222.8092,28897.0
2023-07-24 10:35:00,224.91,225.23,224.78,224.9,23548.0,222.9183,223.2354,222.7894,222.9083,23548.0
2023-07-24 10:40:00,224.95,225.38,224.92,225.23,18986.0,222.9579,223.3841,222.9282,223.2354,18986.0
2023-07-24 10:45:00,225.22,225.55,225.21,225.26,27556.0,223.2255,223.5526,223.2156,223.2652,27556.0
2023-07-24 10:50:00,225.24,225.63,225.24,225.48,38582.0,223.2453,223.6319,223.2453,223.4832,38582.0
2023-07-24 10:55:00,225.48,225.52,224.76,224.87,29167.0,223.4832,223.5229,222.7696,222.8786,29167.0
2023-07-24 11:00:00,224.82,225.02,224.7,224.77,20977.0,222.8291,223.0273,222.7101,222.7795,20977.0
2023-07-24 11:05:00,224.73,224.76,224.28,224.47,28043.0,222.7398,222.7696,222.2938,222.4822,28043.0
2023-07-24 11:10:00,224.49,224.86,224.42,224.86,19536.0,222.502,222.8687,222.4326,222.8687,19536.0
2023-07-24 11:15:00,224.87,225.63,224.87,225.44,38092.0,222.8786,223.6319,222.8786,223.4436,38092.0
2023-07-24 11:20:00,225.45,225.5,225.18,225.19,23418.0,223.4535,223.503,223.1859,223.1958,23418.0
2023-07-24 11:25:00,225.21,225.41,224.97,225.01,24286.0,223.2156,223.4138,222.9777,223.0174,24286.0
2023-07-24 11:30:00,225.03,225.14,224.71,224.73,33664.0,223.0372,223.1462,222.72,222.7398,33664.0
2023-07-24 11:35:00,224.68,224.89,224.3,224.59,28967.0,222.6903,222.8984,222.3137,222.6011,28967.0
2023-07-24 11:40:00,224.54,224.81,224.54,224.67,16357.0,222.5515,222.8191,222.5515,222.6804,16357.0
2023-07-24 11:45:00,224.67,224.71,224.46,224.56,24327.0,222.6804,222.72,222.4722,222.5714,24327.0
2023-07-24 11:50:00,224.6,224.89,224.58,224.64,28753.0,222.611,222.8984,222.5912,222.6506,28753.0
2023-07-24 11:55:00,224.64,224.64,224.19,224.23,34693.0,222.6506,222.6506,222.2046,222.2443,34693.0
2023-07-24 12:00:00,224.26,224.57,224.12,224.44,26944.0,222.274,222.5813,222.1353,222.4524,26944.0
2023-07-24 12:05:00,224.43,224.65,224.35,224.48,27273.0,222.4425,222.6606,222.3632,222.4921,27273.0
2023-07-24 12:10:00,224.49,224.81,224.34,224.75,20572.0,222.502,222.8191,222.3533,222.7597,20572.0
2023-07-24 12:15:00,224.74,224.92,224.22,224.28,22683.0,222.7498,222.9282,222.2344,222.2938,22683.0
2023-07-24 12:20:00,224.21,224.25,223.92,224.07,29739.0,222.2245,222.2641,221.937,222.0857,29739.0
2023-07-24 12:25:00,224.06,224.12,223.87,223.94,20057.0,222.0758,222.1353,221.8875,221.9568,20057.0
2023-07-24 12:30:00,224.02,224.25,224.01,224.21,22977.0,222.0361,222.2641,222.0262,222.2245,22977.0
2023-07-24 12:35:00,224.24,224.3,224.12,224.2,14671.0,222.2542,222.3137,222.1353,222.2145,14671.0
2023-07-24 12:40:00,224.2,224.27,224.05,224.23,13501.0,222.2145,222.2839,222.0659,222.2443,13501.0
2023-07-24 12:45:00,224.23,224.23,223.88,223.88,16744.0,222.2443,222.2443,221.8974,221.8974,16744.0
2023-07-24 12:50:00,223.87,224.02,223.66,223.85,12042.0,221.8875,222.0361,221.6793,221.8676,12042.0
2023-07-24 12:55:00,223.89,224.13,223.72,223.79,18950.0,221.9073,222.1452,221.7388,221.8082,18950.0
2023-07-24 13:00:00,223.77,224.01,223.62,223.81,24852.0,221.7884,222.0262,221.6397,221.828,24852.0
2023-07-24 13:05:00,223.84,224.04,223.74,223.89,20636.0,221.8577,222.056,221.7586,221.9073,20636.0
2023-07-24 13:10:00,223.91,224.23,223.91,224.15,17335.0,221.9271,222.2443,221.9271,222.165,17335.0
2023-07-24 13:15:00,224.16,224.37,224.1,224.15,18079.0,222.1749,222.383,222.1154,222.165,18079.0
2023-07-24 13:20:00,224.17,224.29,224.05,224.2,8322.0,222.1848,222.3037,222.0659,222.2145,8322.0
2023-07-24 13:25:00,224.21,224.37,224.17,224.37,17449.0,222.2245,222.383,222.1848,222.383,17449.0
2023-07-24 13:30:00,224.4,224.57,224.33,224.33,15684.0,222.4128,222.5813,222.3434,222.3434,15684.0
2023-07-24 13:35:00,224.31,224.81,224.3,224.73,37788.0,222.3236,222.8191,222.3137,222.7398,37788.0
2023-07-24 13:40:00,224.73,224.79,224.56,224.56,20653.0,222.7398,222.7993,222.5714,222.5714,20653.0
2023-07-24 13:45:00,224.57,224.73,224.54,224.69,17605.0,222.5813,222.7398,222.5515,222.7002,17605.0
2023-07-24 13:50:00,224.7,224.97,224.65,224.87,23086.0,222.7101,222.9777,222.6606,222.8786,23086.0
2023-07-24 13:55:00,224.87,224.95,224.66,224.74,17815.0,222.8786,222.9579,222.6705,222.7498,17815.0
2023-07-24 14:00:00,224.73,224.96,224.67,224.88,23601.0,222.7398,222.9678,222.6804,222.8885,23601.0
2023-07-24 14:05:00,224.87,224.91,224.47,224.47,34362.0,222.8786,222.9183,222.4822,222.4822,34362.0
2023-07-24 14:10:00,224.47,224.74,224.44,224.7,21401.0,222.4822,222.7498,222.4524,222.7101,21401.0
2023-07-24 14:15:00,224.68,224.76,224.61,224.76,17979.0,222.6903,222.7696,222.6209,222.7696,17979.0
2023-07-24 14:20:00,224.78,224.86,224.53,224.83,24960.0,222.7894,222.8687,222.5416,222.839,24960.0
2023-07-24 14:25:00,224.87,224.92,224.71,224.8,14944.0,222.8786,222.9282,222.72,222.8092,14944.0
2023-07-24 14:30:00,224.78,224.88,224.75,224.83,22322.0,222.7894,222.8885,222.7597,222.839,22322.0
2023-07-24 14:35:00,224.81,225.0,224.73,224.96,15091.0,222.8191,223.0075,222.7398,222.9678,15091.0
2023-07-24 14:40:00,224.97,224.98,224.69,224.73,10963.0,222.9777,222.9876,222.7002,222.7398,10963.0
2023-07-24 14:45:00,224.71,224.88,224.65,224.87,13984.0,222.72,222.8885,222.6606,222.8786,13984.0
2023-07-24 14:50:00,224.85,225.03,224.77,225.0,21692.0,222.8588,223.0372,222.7795,223.0075,21692.0
2023-07-24 14:55:00,224.99,225.33,224.98,225.24,15749.0,222.9975,223.3345,222.9876,223.2453,15749.0
2023-07-24 15:00:00,225.25,225.55,225.24,225.46,16288.0,223.2552,223.5526,223.2453,223.4634,16288.0
2023-07-24 15:05:00,225.46,225.64,225.4,225.54,10932.0,223.4634,223.6418,223.4039,223.5427,10932.0
2023-07-24 15:10:00,225.51,225.71,225.44,225.54,18732.0,223.5129,223.7112,223.4436,223.5427,18732.0
2023-07-24 15:15:00,225.54,225.63,225.46,225.59,18660.0,223.5427,223.6319,223.4634,223.5922,18660.0
2023-07-24 15:20:00,225.58,225.6,225.35,225.46,15300.0,223.5823,223.6021,223.3544,223.4634,15300.0
2023-07-24 15:25:00,225.44,225.51,225.26,225.31,22580.0,223.4436,223.5129,223.2652,223.3147,22580.0
2023-07-24 15:30:00,225.37,225.52,225.19,225.3,33313.0,223.3742,223.5229,223.1958,223.3048,33313.0
2023-07-24 15:35:00,225.3,225.43,225.27,225.3,24608.0,223.3048,223.4337,223.2751,223.3048,24608.0
2023-07-24 15:40:00,225.28,225.72,225.28,225.71,25610.0,223.285,223.7211,223.285,223.7112,25610.0
2023-07-24 15:45:00,225.74,225.86,225.65,225.66,40035.0,223.7409,223.8598,223.6517,223.6616,40035.0
2023-07-24 15:50:00,225.71,225.73,225.16,225.19,71608.0,223.7112,223.731,223.166,223.1958,71608.0
2023-07-24 15:55:00,225.2,225.69,225.18,225.65,173519.0,223.2057,223.6913,223.1859,223.6517,173519.0
2023-07-25 09:30:00,225.88,226.84,225.55,226.72,83302.0,223.8797,224.8312,223.5526,224.7122,83302.0
2023-07-25 09:35:00,226.82,226.82,225.44,225.54,19019.0,224.8113,224.8113,223.4436,223.5427,19019.0
2023-07-25 09:40:00,225.62,226.06,225.51,225.89,16633.0,223.622,224.0581,223.5129,223.8896,16633.0
2023-07-25 09:45:00,225.96,226.92,225.95,226.82,16038.0,223.959,224.9105,223.949,224.8113,16038.0
2023-07-25 09:50:00,226.86,226.9,226.5,226.65,20532.0,224.851,224.8906,224.4942,224.6428,20532.0
2023-07-25 09:55:00,226.52,226.68,225.76,226.31,35663.0,224.514,224.6726,223.7607,224.3059,35663.0
2023-07-25 10:00:00,226.38,226.55,225.87,226.01,23606.0,224.3752,224.5437,223.8698,224.0085,23606.0
2023-07-25 10:05:00,226.01,226.38,226.0,226.19,24740.0,224.0085,224.3752,223.9986,224.1869,24740.0
2023-07-25 10:10:00,226.19,226.67,226.19,226.67,21084.0,224.1869,224.6627,224.1869,224.6627,21084.0
2023-07-25 10:15:00,226.62,226.66,226.01,226.14,17082.0,224.6131,224.6528,224.0085,224.1374,17082.0
2023-07-25 10:20:00,226.11,226.26,225.99,226.18,19840.0,224.1076,224.2563,223.9887,224.177,19840.0
2023-07-25 10:25:00,226.15,226.15,225.56,225.58,18735.0,224.1473,224.1473,223.5625,223.5823,18735.0
2023-07-25 10:30:00,225.52,225.76,225.27,225.59,11385.0,223.5229,223.7607,223.2751,223.5922,11385.0
2023-07-25 10:35:00,225.55,225.87,225.46,225.79,15913.0,223.5526,223.8698,223.4634,223.7905,15913.0
2023-07-25 10:40:00,225.73,225.81,225.42,225.44,12269.0,223.731,223.8103,223.4237,223.4436,12269.0
2023-07-25 10:45:00,225.44,225.65,225.2,225.43,12555.0,223.4436,223.6517,223.2057,223.4337,12555.0
2023-07-25 10:50:00,225.34,225.53,225.19,225.41,13283.0,223.3444,223.5328,223.1958,223.4138,13283.0
2023-07-25 10:55:00,225.48,225.56,225.27,225.56,7227.0,223.4832,223.5625,223.2751,223.5625,7227.0
2023-07-25 11:00:00,225.51,225.82,225.4,225.73,10422.0,223.5129,223.8202,223.4039,223.731,10422.0
2023-07-25 11:05:00,225.76,225.92,225.46,225.55,16243.0,223.7607,223.9193,223.4634,223.5526,16243.0
2023-07-25 11:10:00,225.55,225.96,225.5,225.96,10737.0,223.5526,223.959,223.503,223.959,10737.0
2023-07-25 11:15:00,225.96,226.21,225.75,226.17,9471.0,223.959,224.2067,223.7508,224.1671,9471.0
2023-07-25 11:20:00,226.12,226.16,225.91,226.05,22544.0,224.1175,224.1572,223.9094,224.0482,22544.0
2023-07-25 11:25:00,225.97,226.03,225.85,225.95,25963.0,223.9689,224.0283,223.8499,223.949,25963.0
2023-07-25 11:30:00,226.03,226.05,225.84,226.0,20054.0,224.0283,224.0482,223.84,223.9986,20054.0
2023-07-25 11:35:00,226.03,226.47,226.0,226.37,22857.0,224.0283,224.4644,223.9986,224.3653,22857.0
2023-07-25 11:40:00,226.37,226.64,226.26,226.36,17449.0,224.3653,224.6329,224.2563,224.3554,17449.0
2023-07-25 11:45:00,226.36,226.61,226.34,226.56,35133.0,224.3554,224.6032,224.3356,224.5536,35133.0
2023-07-25 11:50:00,226.56,226.61,226.47,226.55,36186.0,224.5536,224.6032,224.4644,224.5437,36186.0
2023-07-25 11:55:00,226.55,226.56,226.32,226.35,29642.0,224.5437,224.5536,224.3158,224.3455,29642.0
2023-07-25 12:00:00,226.46,226.54,226.23,226.39,14919.0,224.4545,224.5338,224.2266,224.3851,14919.0
2023-07-25 12:05:00,226.39,226.75,226.38,226.7,14652.0,224.3851,224.742,224.3752,224.6924,14652.0
2023-07-25 12:10:00,226.72,226.72,226.34,226.58,16726.0,224.7122,224.7122,224.3356,224.5735,16726.0
2023-07-25 12:15:00,226.55,226.61,226.45,226.54,18347.0,224.5437,224.6032,224.4446,224.5338,18347.0
2023-07-25 12:20:00,226.54,226.61,226.39,226.52,22734.0,224.5338,224.6032,224.3851,224.514,22734.0
2023-07-25 12:25:00,226.47,226.5,226.25,226.27,9117.0,224.4644,224.4942,224.2464,224.2662,9117.0
2023-07-25 12:30:00,226.23,226.4,226.08,226.21,9411.0,224.2266,224.3951,224.0779,224.2067,9411.0
2023-07-25 12:35:00,226.24,226.54,226.23,226.48,13765.0,224.2365,224.5338,224.2266,224.4744,13765.0
2023-07-25 12:40:00,226.47,226.78,226.35,226.76,16192.0,224.4644,224.7717,224.3455,224.7519,16192.0
2023-07-25 12:45:00,226.8,226.84,226.63,226.76,21315.0,224.7915,224.8312,224.623,224.7519,21315.0
2023-07-25 12:50:00,226.76,227.13,226.73,227.13,24872.0,224.7519,225.1186,224.7221,225.1186,24872.0
2023-07-25 12:55:00,227.11,227.31,227.09,227.28,29887.0,225.0988,225.297,225.0789,225.2673,29887.0
2023-07-25 13:00:00,227.25,227.26,226.97,226.98,8797.0,225.2375,225.2474,224.96,224.9699,8797.0
2023-07-25 13:05:00,226.95,226.98,226.66,226.73,20689.0,224.9402,224.9699,224.6528,224.7221,20689.0
2023-07-25 13:10:00,226.69,227.03,226.63,227.03,11076.0,224.6825,225.0195,224.623,225.0195,11076.0
2023-07-25 13:15:00,227.03,227.05,226.87,226.93,20994.0,225.0195,225.0393,224.8609,224.9204,20994.0
2023-07-25 13:20:00,226.96,227.16,226.88,226.97,15128.0,224.9501,225.1483,224.8708,224.96,15128.0
2023-07-25 13:25:00,226.97,227.04,226.91,226.99,9043.0,224.96,225.0294,224.9005,224.9798,9043.0
2023-07-25 13:30:00,226.97,227.04,226.9,226.95,8473.0,224.96,225.0294,224.8906,224.9402,8473.0
2023-07-25 13:35:00,226.95,227.42,226.88,227.41,22049.0,224.9402,225.406,224.8708,225.3961,22049.0
2023-07-25 13:40:00,227.45,227.47,227.1,227.11,14542.0,225.4358,225.4556,225.0889,225.0988,14542.0
2023-07-25 13:45:00,227.14,227.14,226.94,227.09,20297.0,225.1285,225.1285,224.9303,225.0789,20297.0
2023-07-25 13:50:00,227.08,227.29,227.0,227.26,7206.0,225.069,225.2772,224.9897,225.2474,7206.0
2023-07-25 13:55:00,227.28,227.45,227.24,227.31,11889.0,225.2673,225.4358,225.2276,225.297,11889.0
2023-07-25 14:00:00,227.33,227.52,227.19,227.34,19077.0,225.3168,225.5051,225.1781,225.3267,19077.0
2023-07-25 14:05:00,227.32,227.47,227.28,227.37,14334.0,225.3069,225.4556,225.2673,225.3565,14334.0
2023-07-25 14:10:00,227.35,227.37,227.25,227.28,20871.0,225.3366,225.3565,225.2375,225.2673,20871.0
2023-07-25 14:15:00,227.31,227.34,227.1,227.2,17856.0,225.297,225.3267,225.0889,225.188,17856.0
2023-07-25 14:20:00,227.17,227.35,227.16,227.25,20904.0,225.1582,225.3366,225.1483,225.2375,20904.0
2023-07-25 14:25:00,227.24,227.25,227.06,227.06,14270.0,225.2276,225.2375,225.0492,225.0492,14270.0
2023-07-25 14:30:00,227.08,227.21,227.0,227.02,26821.0,225.069,225.1979,224.9897,225.0096,26821.0
2023-07-25 14:35:00,227.08,227.16,226.99,227.03,13350.0,225.069,225.1483,224.9798,225.0195,13350.0
2023-07-25 14:40:00,227.0,227.08,226.92,227.01,21551.0,224.9897,225.069,224.9105,224.9997,21551.0
2023-07-25 14:45:00,227.0,227.04,226.71,226.73,26456.0,224.9897,225.0294,224.7023,224.7221,26456.0
2023-07-25 14:50:00,226.76,226.8,226.55,226.61,17193.0,224.7519,224.7915,224.5437,224.6032,17193.0
2023-07-25 14:55:00,226.6,226.6,226.18,226.24,19660.0,224.5933,224.5933,224.177,224.2365,19660.0
2023-07-25 15:00:00,226.26,226.68,226.16,226.53,35470.0,224.2563,224.6726,224.1572,224.5239,35470.0
2023-07-25 15:05:00,226.53,226.66,226.43,226.49,11694.0,224.5239,224.6528,224.4248,224.4843,11694.0
2023-07-25 15:10:00,226.52,226.52,226.32,226.52,22071.0,224.514,224.514,224.3158,224.514,22071.0
2023-07-25 15:15:00,226.5,226.53,226.31,226.36,17259.0,224.4942,224.5239,224.3059,224.3554,17259.0
2023-07-25 15:20:00,226.33,226.45,226.24,226.34,17015.0,224.3257,224.4446,224.2365,224.3356,17015.0
2023-07-25 15:25:00,226.36,226.66,226.33,226.59,20687.0,224.3554,224.6528,224.3257,224.5834,20687.0
2023-07-25 15:30:00,226.56,226.64,226.36,226.58,24357.0,224.5536,224.6329,224.3554,224.5735,24357.0
2023-07-25 15:35:00,226.57,226.9,226.54,226.8,26726.0,224.5636,224.8906,224.5338,224.7915,26726.0
2023-07-25 15:40:00,226.81,226.91,226.6,226.76,25075.0,224.8014,224.9005,224.5933,224.7519,25075.0
2023-07-25 15:45:00,226.78,226.87,226.52,226.59,29658.0,224.7717,224.8609,224.514,224.5834,29658.0
2023-07-25 15:50:00,226.58,226.64,226.32,226.45,62336.0,224.5735,224.6329,224.3158,224.4446,62336.0
2023-07-25 15:55:00,226.43,226.46,225.95,226.02,185813.0,224.4248,224.4545,223.949,224.0184,185813.0
2023-07-26 09:30:00,224.46,224.85,223.45,223.93,108031.0,222.4722,222.8588,221.4712,221.9469,108031.0
2023-07-26 09:35:00,224.17,224.43,223.77,224.27,32523.0,222.1848,222.4425,221.7884,222.2839,32523.0
2023-07-26 09:40:00,224.21,225.85,224.19,225.63,30859.0,222.2245,223.8499,222.2046,223.6319,30859.0
2023-07-26 09:45:00,225.71,225.86,225.01,225.73,28799.0,223.7112,223.8598,223.0174,223.731,28799.0
2023-07-26 09:50:00,225.73,225.97,225.29,225.85,26959.0,223.731,223.9689,223.2949,223.8499,26959.0
2023-07-26 09:55:00,225.91,226.33,225.73,226.33,19343.0,223.9094,224.3257,223.731,224.3257,19343.0
2023-07-26 10:00:00,226.3,226.57,226.03,226.48,25047.0,224.2959,224.5636,224.0283,224.4744,25047.0
2023-07-26 10:05:00,226.49,226.88,226.23,226.23,18425.0,224.4843,224.8708,224.2266,224.2266,18425.0
2023-07-26 10:10:00,226.31,226.94,226.14,226.94,8673.0,224.3059,224.9303,224.1374,224.9303,8673.0
2023-07-26 10:15:00,226.91,227.16,226.8,227.16,23925.0,224.9005,225.1483,224.7915,225.1483,23925.0
2023-07-26 10:20:00,227.12,227.47,227.03,227.38,19341.0,225.1087,225.4556,225.0195,225.3664,19341.0
2023-07-26 10:25:00,227.38,227.51,227.3,227.37,16633.0,225.3664,225.4952,225.2871,225.3565,16633.0
2023-07-26 10:30:00,227.33,227.45,226.84,226.89,18131.0,225.3168,225.4358,224.8312,224.8807,18131.0
2023-07-26 10:35:00,226.9,227.11,226.7,226.76,18396.0,224.8906,225.0988,224.6924,224.7519,18396.0
2023-07-26 10:40:00,226.74,226.75,226.33,226.7,32150.0,224.732,224.742,224.3257,224.6924,32150.0
2023-07-26 10:45:00,226.68,226.7,226.24,226.24,19318.0,224.6726,224.6924,224.2365,224.2365,19318.0
2023-07-26 10:50:00,226.18,226.21,225.26,225.36,65268.0,224.177,224.2067,223.2652,223.3643,65268.0
2023-07-26 10:55:00,225.36,225.36,224.74,224.92,19748.0,223.3643,223.3643,222.7498,222.9282,19748.0
2023-07-26 11:00:00,224.91,224.97,224.39,224.57,35635.0,222.9183,222.9777,222.4029,222.5813,35635.0
2023-07-26 11:05:00,224.61,224.84,224.42,224.74,25660.0,222.6209,222.8489,222.4326,222.7498,25660.0
2023-07-26 11:10:00,224.64,225.28,224.62,225.28,10583.0,222.6506,223.285,222.6308,223.285,10583.0
2023-07-26 11:15:00,225.29,225.3,224.99,225.16,11308.0,223.2949,223.3048,222.9975,223.166,11308.0
2023-07-26 11:20:00,225.09,225.19,224.8,224.85,16875.0,223.0967,223.1958,222.8092,222.8588,16875.0
2023-07-26 11:25:00,224.85,225.33,224.85,225.05,10677.0,222.8588,223.3345,222.8588,223.057,10677.0
2023-07-26 11:30:00,225.05,225.22,225.01,225.17,7387.0,223.057,223.2255,223.0174,223.176,7387.0
2023-07-26 11:35:00,225.09,225.18,224.76,224.8,20891.0,223.0967,223.1859,222.7696,222.8092,20891.0
2023-07-26 11:40:00,224.8,225.2,224.8,225.14,17761.0,222.8092,223.2057,222.8092,223.1462,17761.0
2023-07-26 11:45:00,225.25,225.36,225.06,225.21,18028.0,223.2552,223.3643,223.0669,223.2156,18028.0
2023-07-26 11:50:00,225.21,225.45,225.04,225.38,15364.0,223.2156,223.4535,223.0471,223.3841,15364.0
2023-07-26 11:55:00,225.33,225.38,225.05,225.05,8212.0,223.3345,223.3841,223.057,223.057,8212.0
2023-07-26 12:00:00,225.05,225.2,224.86,225.16,9050.0,223.057,223.2057,222.8687,223.166,9050.0
2023-07-26 12:05:00,225.21,225.35,225.05,225.29,9625.0,223.2156,223.3544,223.057,223.2949,9625.0
2023-07-26 12:10:00,225.27,225.38,225.16,225.2,12442.0,223.2751,223.3841,223.166,223.2057,12442.0
2023-07-26 12:15:00,225.31,225.4,225.14,225.26,14736.0,223.3147,223.4039,223.1462,223.2652,14736.0
2023-07-26 12:20:00,225.28,225.3,224.72,224.72,6452.0,223.285,223.3048,222.7299,222.7299,6452.0
2023-07-26 12:25:00,224.72,224.74,224.59,224.66,8560.0,222.7299,222.7498,222.6011,222.6705,8560.0
2023-07-26 12:30:00,224.66,224.78,224.63,224.74,10402.0,222.6705,222.7894,222.6407,222.7498,10402.0
2023-07-26 12:35:00,224.67,224.76,224.53,224.72,23119.0,222.6804,222.7696,222.5416,222.7299,23119.0
2023-07-26 12:40:00,224.67,224.71,224.57,224.62,13218.0,222.6804,222.72,222.5813,222.6308,13218.0
2023-07-26 12:45:00,224.58,224.66,224.24,224.32,14611.0,222.5912,222.6705,222.2542,222.3335,14611.0
2023-07-26 12:50:00,224.28,224.4,224.1,224.32,10738.0,222.2938,222.4128,222.1154,222.3335,10738.0
2023-07-26 12:55:00,224.28,224.47,224.26,224.47,8125.0,222.2938,222.4822,222.274,222.4822,8125.0
2023-07-26 13:00:00,224.43,224.62,224.34,224.56,12897.0,222.4425,222.6308,222.3533,222.5714,12897.0
2023-07-26 13:05:00,224.54,224.57,224.25,224.29,9918.0,222.5515,222.5813,222.2641,222.3037,9918.0
2023-07-26 13:10:00,224.32,224.43,224.26,224.34,7751.0,222.3335,222.4425,222.274,222.3533,7751.0
2023-07-26 13:15:00,224.28,224.32,224.1,224.17,14038.0,222.2938,222.3335,222.1154,222.1848,14038.0
2023-07-26 13:20:00,224.17,224.24,223.89,224.02,25718.0,222.1848,222.2542,221.9073,222.0361,25718.0
2023-07-26 13:25:00,223.99,224.17,223.87,224.05,55891.0,222.0064,222.1848,221.8875,222.0659,55891.0
2023-07-26 13:30:00,224.13,224.16,223.93,224.0,24160.0,222.1452,222.1749,221.9469,222.0163,24160.0
2023-07-26 13:35:00,223.98,224.17,223.96,224.12,24746.0,221.9965,222.1848,221.9767,222.1353,24746.0
2023-07-26 13:40:00,224.13,224.15,223.91,224.0,23489.0,222.1452,222.165,221.9271,222.0163,23489.0
2023-07-26 13:45:00,224.0,224.1,223.94,224.08,33551.0,222.0163,222.1154,221.9568,222.0956,33551.0
2023-07-26 13:50:00,224.1,224.26,223.94,223.95,23851.0,222.1154,222.274,221.9568,221.9668,23851.0
2023-07-26 13:55:00,224.0,224.08,223.8,224.03,20097.0,222.0163,222.0956,221.8181,222.046,20097.0
2023-07-26 14:00:00,223.84,224.3,223.7,224.02,51565.0,221.8577,222.3137,221.719,222.0361,51565.0
2023-07-26 14:05:00,224.02,224.36,223.77,224.36,29432.0,222.0361,222.3731,221.7884,222.3731,29432.0
2023-07-26 14:10:00,224.42,224.67,224.25,224.31,24763.0,222.4326,222.6804,222.2641,222.3236,24763.0
2023-07-26 14:15:00,224.32,224.32,224.11,224.23,35590.0,222.3335,222.3335,222.1253,222.2443,35590.0
2023-07-26 14:20:00,224.21,224.3,224.0,224.04,28157.0,222.2245,222.3137,222.0163,222.056,28157.0
2023-07-26 14:25:00,224.03,224.05,223.62,223.77,26825.0,222.046,222.0659,221.6397,221.7884,26825.0
2023-07-26 14:30:00,223.78,224.09,223.69,224.0,46872.0,221.7983,222.1055,221.7091,222.0163,46872.0
2023-07-26 14:35:00,224.02,225.69,223.98,225.57,31061.0,222.0361,223.6913,221.9965,223.5724,31061.0
2023-07-26 14:40:00,225.57,225.84,225.28,225.28,46877.0,223.5724,223.84,223.285,223.285,46877.0
2023-07-26 14:45:00,225.42,225.52,224.88,224.97,20128.0,223.4237,223.5229,222.8885,222.9777,20128.0
2023-07-26 14:50:00,224.9,225.31,224.85,225.09,26124.0,222.9083,223.3147,222.8588,223.0967,26124.0
2023-07-26 14:55:00,225.09,225.1,224.35,224.54,21320.0,223.0967,223.1066,222.3632,222.5515,21320.0
2023-07-26 15:00:00,224.6,224.7,224.4,224.65,18348.0,222.611,222.7101,222.4128,222.6606,18348.0
2023-07-26 15:05:00,224.61,224.72,223.22,223.35,29352.0,222.6209,222.7299,221.2432,221.3721,29352.0
2023-07-26 15:10:00,223.23,223.82,223.12,223.56,25638.0,221.2531,221.8379,221.1441,221.5802,25638.0
2023-07-26 15:15:00,223.51,223.86,223.28,223.56,26761.0,221.5307,221.8776,221.3027,221.5802,26761.0
2023-07-26 15:20:00,223.61,224.01,223.59,223.86,18799.0,221.6298,222.0262,221.6099,221.8776,18799.0
2023-07-26 15:25:00,223.86,224.29,223.79,224.28,26694.0,221.8776,222.3037,221.8082,222.2938,26694.0
2023-07-26 15:30:00,224.24,224.36,223.95,224.33,29495.0,222.2542,222.3731,221.9668,222.3434,29495.0
2023-07-26 15:35:00,224.39,224.52,224.14,224.32,20085.0,222.4029,222.5317,222.1551,222.3335,20085.0
2023-07-26 15:40:00,224.34,224.74,224.34,224.72,35496.0,222.3533,222.7498,222.3533,222.7299,35496.0
2023-07-26 15:45:00,224.75,224.92,224.58,224.69,64684.0,222.7597,222.9282,222.5912,222.7002,64684.0
2023-07-26 15:50:00,224.67,225.3,224.53,225.23,104295.0,222.6804,223.3048,222.5416,223.2354,104295.0
2023-07-26 15:55:00,225.2,225.65,225.08,225.55,251227.0,223.2057,223.6517,223.0867,223.5526,251227.0
2023-07-27 09:30:00,228.04,228.5,226.97,228.15,136692.0,226.0205,226.4765,224.96,226.1296,136692.0
2023-07-27 09:35:00,228.25,228.98,228.24,228.69,48587.0,226.2287,226.9522,226.2188,226.6648,48587.0
2023-07-27 09:40:00,228.87,229.34,228.45,228.65,44020.0,226.8432,227.309,226.4269,226.6251,44020.0
2023-07-27 09:45:00,228.73,229.44,228.66,229.06,38951.0,226.7044,227.4081,226.635,227.0315,38951.0
2023-07-27 09:50:00,229.01,229.05,228.33,228.66,33590.0,226.9819,227.0216,226.308,226.635,33590.0
2023-07-27 09:55:00,228.55,228.63,227.98,228.3,35951.0,226.526,226.6053,225.9611,226.2782,35951.0
2023-07-27 10:00:00,228.19,228.51,228.1,228.28,30055.0,226.1692,226.4864,226.08,226.2584,30055.0
2023-07-27 10:05:00,228.31,228.38,227.76,228.02,24286.0,226.2881,226.3575,225.743,226.0007,24286.0
2023-07-27 10:10:00,228.13,228.66,228.07,228.42,22248.0,226.1097,226.635,226.0503,226.3972,22248.0
2023-07-27 10:15:00,228.49,229.04,228.35,228.98,32185.0,226.4666,227.0117,226.3278,226.9522,32185.0
2023-07-27 10:20:00,228.91,228.91,228.35,228.35,22873.0,226.8828,226.8828,226.3278,226.3278,22873.0
2023-07-27 10:25:00,228.33,228.33,227.86,227.93,43268.0,226.308,226.308,225.8421,225.9115,43268.0
2023-07-27 10:30:00,227.91,228.72,227.78,228.68,25391.0,225.8917,226.6945,225.7628,226.6549,25391.0
2023-07-27 10:35:00,228.72,229.02,228.64,228.97,20274.0,226.6945,226.9919,226.6152,226.9423,20274.0
2023-07-27 10:40:00,228.92,229.25,228.8,229.16,16444.0,226.8927,227.2198,226.7738,227.1306,16444.0
2023-07-27 10:45:00,229.19,229.47,228.97,228.97,17614.0,227.1604,227.4379,226.9423,226.9423,17614.0
2023-07-27 10:50:00,229.03,229.09,228.76,228.8,11628.0,227.0018,227.0612,226.7342,226.7738,11628.0
2023-07-27 10:55:00,228.8,229.2,228.49,228.59,23883.0,226.7738,227.1703,226.4666,226.5657,23883.0
2023-07-27 11:00:00,228.7,229.23,228.7,228.94,20196.0,226.6747,227.2,226.6747,226.9126,20196.0
2023-07-27 11:05:00,228.88,229.05,228.63,228.79,21706.0,226.8531,227.0216,226.6053,226.7639,21706.0
2023-07-27 11:10:00,228.79,229.1,228.66,228.86,13990.0,226.7639,227.0711,226.635,226.8333,13990.0
2023-07-27 11:15:00,228.86,229.04,228.7,228.94,22567.0,226.8333,227.0117,226.6747,226.9126,22567.0
2023-07-27 11:20:00,228.97,229.24,228.69,229.24,14508.0,226.9423,227.2099,226.6648,227.2099,14508.0
2023-07-27 11:25:00,229.23,229.68,229.23,229.68,16051.0,227.2,227.646,227.2,227.646,16051.0
2023-07-27 11:30:00,229.67,229.99,229.65,229.94,41808.0,227.6361,227.9533,227.6163,227.9037,41808.0
2023-07-27 11:35:00,229.91,230.14,229.47,229.47,47145.0,227.874,228.1019,227.4379,227.4379,47145.0
2023-07-27 11:40:00,229.52,229.64,229.18,229.27,17692.0,227.4874,227.6064,227.1504,227.2396,17692.0
2023-07-27 11:45:00,229.21,229.39,229.0,229.09,22248.0,227.1802,227.3586,226.972,227.0612,22248.0
2023-07-27 11:50:00,229.14,229.33,228.98,229.18,18509.0,227.1108,227.2991,226.9522,227.1504,18509.0
2023-07-27 11:55:00,229.2,229.43,229.01,229.29,17602.0,227.1703,227.3982,226.9819,227.2595,17602.0
2023-07-27 12:00:00,229.33,229.61,229.21,229.61,15626.0,227.2991,227.5766,227.1802,227.5766,15626.0
2023-07-27 12:05:00,229.66,229.92,229.64,229.84,11986.0,227.6262,227.8839,227.6064,227.8046,11986.0
2023-07-27 12:10:00,229.91,230.03,229.82,229.87,24293.0,227.874,227.9929,227.7848,227.8343,24293.0
2023-07-27 12:15:00,229.84,229.99,229.6,229.7,23864.0,227.8046,227.9533,227.5667,227.6658,23864.0
2023-07-27 12:20:00,229.68,229.8,229.44,229.76,25388.0,227.646,227.765,227.4081,227.7253,25388.0
2023-07-27 12:25:00,229.73,229.97,229.61,229.9,25558.0,227.6956,227.9334,227.5766,227.8641,25558.0
2023-07-27 12:30:00,229.89,229.97,229.7,229.73,6527.0,227.8542,227.9334,227.6658,227.6956,6527.0
2023-07-27 12:35:00,229.72,230.0,229.65,229.73,18479.0,227.6857,227.9632,227.6163,227.6956,18479.0
2023-07-27 12:40:00,229.75,229.84,229.65,229.65,11714.0,227.7154,227.8046,227.6163,227.6163,11714.0
2023-07-27 12:45:00,229.67,229.89,229.63,229.73,11724.0,227.6361,227.8542,227.5965,227.6956,11724.0
2023-07-27 12:50:00,229.78,229.81,229.49,229.5,18321.0,227.7451,227.7749,227.4577,227.4676,18321.0
2023-07-27 12:55:00,229.51,229.76,229.45,229.76,11590.0,227.4775,227.7253,227.4181,227.7253,11590.0
2023-07-27 13:00:00,229.76,229.95,229.64,229.71,12724.0,227.7253,227.9136,227.6064,227.6757,12724.0
2023-07-27 13:05:00,229.66,229.74,229.0,229.44,16887.0,227.6262,227.7055,226.972,227.4081,16887.0
2023-07-27 13:10:00,229.44,229.5,229.17,229.3,53990.0,227.4081,227.4676,227.1405,227.2694,53990.0
2023-07-27 13:15:00,229.3,229.3,228.76,228.86,26934.0,227.2694,227.2694,226.7342,226.8333,26934.0
2023-07-27 13:20:00,228.8,228.86,228.5,228.61,31861.0,226.7738,226.8333,226.4765,226.5855,31861.0
2023-07-27 13:25:00,228.67,228.82,228.54,228.68,11072.0,226.645,226.7936,226.5161,226.6549,11072.0
2023-07-27 13:30:00,228.67,228.72,228.33,228.35,25519.0,226.645,226.6945,226.308,226.3278,25519.0
2023-07-27 13:35:00,228.35,228.44,228.17,228.22,16455.0,226.3278,226.417,226.1494,226.1989,16455.0
2023-07-27 13:40:00,228.25,228.63,228.21,228.56,19650.0,226.2287,226.6053,226.189,226.5359,19650.0
2023-07-27 13:45:00,228.55,228.57,228.15,228.17,7031.0,226.526,226.5458,226.1296,226.1494,7031.0
2023-07-27 13:50:00,228.27,228.42,228.16,228.37,9546.0,226.2485,226.3972,226.1395,226.3476,9546.0
2023-07-27 13:55:00,228.36,228.51,228.21,228.39,12204.0,226.3377,226.4864,226.189,226.3674,12204.0
2023-07-27 14:00:00,228.34,228.59,228.17,228.56,12421.0,226.3179,226.5657,226.1494,226.5359,12421.0
2023-07-27 14:05:00,228.54,228.6,227.96,228.0,36144.0,226.5161,226.5756,225.9412,225.9809,36144.0
2023-07-27 14:10:00,227.99,227.99,227.45,227.48,19268.0,225.971,225.971,225.4358,225.4655,19268.0
2023-07-27 14:15:00,227.44,227.79,227.36,227.77,18407.0,225.4259,225.7728,225.3466,225.7529,18407.0
2023-07-27 14:20:00,227.8,227.86,227.42,227.42,12577.0,225.7827,225.8421,225.406,225.406,12577.0
2023-07-27 14:25:00,227.42,227.67,227.12,227.19,21057.0,225.406,225.6538,225.1087,225.1781,21057.0
2023-07-27 14:30:00,227.21,227.41,226.9,227.01,20184.0,225.1979,225.3961,224.8906,224.9997,20184.0
2023-07-27 14:35:00,227.01,227.12,226.07,226.36,38403.0,224.9997,225.1087,224.068,224.3554,38403.0
2023-07-27 14:40:00,226.41,226.82,226.3,226.68,14581.0,224.405,224.8113,224.2959,224.6726,14581.0
2023-07-27 14:45:00,226.58,226.77,226.49,226.49,12867.0,224.5735,224.7618,224.4843,224.4843,12867.0
2023-07-27 14:50:00,226.43,226.49,226.25,226.44,10662.0,224.4248,224.4843,224.2464,224.4347,10662.0
2023-07-27 14:55:00,226.4,226.4,226.06,226.06,15095.0,224.3951,224.3951,224.0581,224.0581,15095.0
2023-07-27 15:00:00,226.02,226.15,225.75,225.95,29844.0,224.0184,224.1473,223.7508,223.949,29844.0
2023-07-27 15:05:00,225.93,226.06,225.67,225.99,27498.0,223.9292,224.0581,223.6715,223.9887,27498.0
2023-07-27 15:10:00,226.01,226.44,225.96,226.32,25641.0,224.0085,224.4347,223.959,224.3158,25641.0
2023-07-27 15:15:00,226.29,226.31,225.88,226.17,47240.0,224.286,224.3059,223.8797,224.1671,47240.0
2023-07-27 15:20:00,226.17,226.2,225.67,225.74,37370.0,224.1671,224.1968,223.6715,223.7409,37370.0
2023-07-27 15:25:00,225.76,225.98,225.63,225.81,22124.0,223.7607,223.9788,223.6319,223.8103,22124.0
2023-07-27 15:30:00,225.82,226.08,225.62,225.65,29749.0,223.8202,224.0779,223.622,223.6517,29749.0
2023-07-27 15:35:00,225.62,225.67,225.0,225.1,78045.0,223.622,223.6715,223.0075,223.1066,78045.0
2023-07-27 15:40:00,225.09,225.15,224.56,224.56,100986.0,223.0967,223.1561,222.5714,222.5714,100986.0
2023-07-27 15:45:00,224.57,224.68,224.01,224.03,163627.0,222.5813,222.6903,222.0262,222.046,163627.0
2023-07-27 15:50:00,224.05,225.09,224.03,224.76,140179.0,222.0659,223.0967,222.046,222.7696,140179.0
2023-07-27 15:55:00,224.75,225.37,224.48,225.25,176489.0,222.7597,223.3742,222.4921,223.2552,176489.0
2023-07-28 09:30:00,226.0,226.23,224.75,225.93,91088.0,223.9986,224.2266,222.7597,223.9292,91088.0
2023-07-28 09:35:00,225.83,226.28,225.16,225.99,50380.0,223.8301,224.2761,223.166,223.9887,50380.0
2023-07-28 09:40:00,226.08,226.88,225.99,226.15,37526.0,224.0779,224.8708,223.9887,224.1473,37526.0
2023-07-28 09:45:00,226.24,227.0,226.24,226.79,14543.0,224.2365,224.9897,224.2365,224.7816,14543.0
2023-07-28 09:50:00,226.8,227.31,226.56,227.23,38065.0,224.7915,225.297,224.5536,225.2177,38065.0
2023-07-28 09:55:00,227.27,227.27,225.85,225.91,20697.0,225.2574,225.2574,223.8499,223.9094,20697.0
2023-07-28 10:00:00,226.05,226.31,225.64,226.06,32812.0,224.0482,224.3059,223.6418,224.0581,32812.0
2023-07-28 10:05:00,226.01,226.13,225.68,225.91,40051.0,224.0085,224.1275,223.6814,223.9094,40051.0
2023-07-28 10:10:00,225.86,225.89,225.17,225.23,29025.0,223.8598,223.8896,223.176,223.2354,29025.0
2023-07-28 10:15:00,225.17,225.58,225.1,225.4,41642.0,223.176,223.5823,223.1066,223.4039,41642.0
2023-07-28 10:20:00,225.42,225.6,225.3,225.51,28286.0,223.4237,223.6021,223.3048,223.5129,28286.0
2023-07-28 10:25:00,225.54,225.54,225.08,225.31,21725.0,223.5427,223.5427,223.0867,223.3147,21725.0
2023-07-28 10:30:00,225.26,225.54,225.0,225.22,34836.0,223.2652,223.5427,223.0075,223.2255,34836.0
2023-07-28 10:35:00,225.25,225.33,225.0,225.28,27454.0,223.2552,223.3345,223.0075,223.285,27454.0
2023-07-28 10:40:00,225.25,225.48,224.67,224.78,46719.0,223.2552,223.4832,222.6804,222.7894,46719.0
2023-07-28 10:45:00,224.77,224.81,223.98,224.41,97211.0,222.7795,222.8191,221.9965,222.4227,97211.0
2023-07-28 10:50:00,224.45,224.56,224.0,224.15,38163.0,222.4623,222.5714,222.0163,222.165,38163.0
2023-07-28 10:55:00,224.17,224.69,224.17,224.66,30572.0,222.1848,222.7002,222.1848,222.6705,30572.0
2023-07-28 11:00:00,224.76,224.86,224.49,224.5,26242.0,222.7696,222.8687,222.502,222.5119,26242.0
2023-07-28 11:05:00,224.48,224.65,224.06,224.14,42401.0,222.4921,222.6606,222.0758,222.1551,42401.0
2023-07-28 11:10:00,224.13,224.56,224.02,224.18,27086.0,222.1452,222.5714,222.0361,222.1947,27086.0
2023-07-28 11:15:00,224.22,224.52,224.14,224.3,32924.0,222.2344,222.5317,222.1551,222.3137,32924.0
2023-07-28 11:20:00,224.32,224.73,224.28,224.71,41355.0,222.3335,222.7398,222.2938,222.72,41355.0
2023-07-28 11:25:00,224.66,225.12,224.66,224.96,20714.0,222.6705,223.1264,222.6705,222.9678,20714.0
2023-07-28 11:30:00,224.98,225.2,224.93,225.06,16116.0,222.9876,223.2057,222.9381,223.0669,16116.0
2023-07-28 11:35:00,225.06,225.28,224.98,225.14,28530.0,223.0669,223.285,222.9876,223.1462,28530.0
2023-07-28 11:40:00,225.14,225.42,225.05,225.38,34066.0,223.1462,223.4237,223.057,223.3841,34066.0
2023-07-28 11:45:00,225.36,225.41,225.11,225.29,25371.0,223.3643,223.4138,223.1165,223.2949,25371.0
2023-07-28 11:50:00,225.31,225.54,225.22,225.46,20880.0,223.3147,223.5427,223.2255,223.4634,20880.0
2023-07-28 11:55:00,225.45,225.9,225.45,225.75,54887.0,223.4535,223.8995,223.4535,223.7508,54887.0
2023-07-28 12:00:00,225.74,225.76,224.95,225.17,32276.0,223.7409,223.7607,222.9579,223.176,32276.0
2023-07-28 12:05:00,225.12,225.39,224.94,225.21,31187.0,223.1264,223.394,222.948,223.2156,31187.0
2023-07-28 12:10:00,225.19,225.66,225.14,225.6,23715.0,223.1958,223.6616,223.1462,223.6021,23715.0
2023-07-28 12:15:00,225.66,225.76,225.53,225.66,10104.0,223.6616,223.7607,223.5328,223.6616,10104.0
2023-07-28 12:20:00,225.66,225.82,225.66,225.73,13145.0,223.6616,223.8202,223.6616,223.731,13145.0
2023-07-28 12:25:00,225.72,225.82,225.62,225.8,12030.0,223.7211,223.8202,223.622,223.8004,12030.0
2023-07-28 12:30:00,225.78,225.86,225.53,225.6,10551.0,223.7806,223.8598,223.5328,223.6021,10551.0
2023-07-28 12:35:00,225.55,225.69,225.44,225.44,12321.0,223.5526,223.6913,223.4436,223.4436,12321.0
2023-07-28 12:40:00,225.45,225.95,225.44,225.82,26521.0,223.4535,223.949,223.4436,223.8202,26521.0
2023-07-28 12:45:00,225.86,225.87,225.29,225.52,38149.0,223.8598,223.8698,223.2949,223.5229,38149.0
2023-07-28 12:50:00,225.51,225.85,225.43,225.85,6168.0,223.5129,223.8499,223.4337,223.8499,6168.0
2023-07-28 12:55:00,225.83,225.94,225.5,225.59,16666.0,223.8301,223.9391,223.503,223.5922,16666.0
2023-07-28 13:00:00,225.56,225.56,225.39,225.54,11651.0,223.5625,223.5625,223.394,223.5427,11651.0
2023-07-28 13:05:00,225.49,225.6,225.42,225.57,13037.0,223.4931,223.6021,223.4237,223.5724,13037.0
2023-07-28 13:10:00,225.55,225.89,225.52,225.88,17139.0,223.5526,223.8896,223.5229,223.8797,17139.0
2023-07-28 13:15:00,225.83,225.83,225.41,225.46,16593.0,223.8301,223.8301,223.4138,223.4634,16593.0
2023-07-28 13:20:00,225.48,225.51,225.21,225.29,14578.0,223.4832,223.5129,223.2156,223.2949,14578.0
2023-07-28 13:25:00,225.25,225.29,225.06,225.16,15635.0,223.2552,223.2949,223.0669,223.166,15635.0
2023-07-28 13:30:00,225.13,225.23,224.8,224.86,25467.0,223.1363,223.2354,222.8092,222.8687,25467.0
2023-07-28 13:35:00,224.83,225.0,224.64,224.96,23865.0,222.839,223.0075,222.6506,222.9678,23865.0
2023-07-28 13:40:00,224.95,224.97,224.65,224.85,18491.0,222.9579,222.9777,222.6606,222.8588,18491.0
2023-07-28 13:45:00,224.86,224.86,224.6,224.68,12212.0,222.8687,222.8687,222.611,222.6903,12212.0
2023-07-28 13:50:00,224.72,225.15,224.69,225.09,13443.0,222.7299,223.1561,222.7002,223.0967,13443.0
2023-07-28 13:55:00,225.09,225.45,225.04,225.42,17697.0,223.0967,223.4535,223.0471,223.4237,17697.0
2023-07-28 14:00:00,225.42,225.61,225.38,225.48,33139.0,223.4237,223.6121,223.3841,223.4832,33139.0
2023-07-28 14:05:00,225.48,225.58,225.45,225.47,15324.0,223.4832,223.5823,223.4535,223.4733,15324.0
2023-07-28 14:10:00,225.47,225.51,225.19,225.31,15318.0,223.4733,223.5129,223.1958,223.3147,15318.0
2023-07-28 14:15:00,225.32,225.34,225.05,225.09,24281.0,223.3246,223.3444,223.057,223.0967,24281.0
2023-07-28 14:20:00,225.06,225.54,225.02,225.31,49253.0,223.0669,223.5427,223.0273,223.3147,49253.0
2023-07-28 14:25:00,225.31,225.48,225.3,225.31,13221.0,223.3147,223.4832,223.3048,223.3147,13221.0
2023-07-28 14:30:00,225.31,225.32,225.11,225.18,22756.0,223.3147,223.3246,223.1165,223.1859,22756.0
2023-07-28 14:35:00,225.25,225.26,224.92,225.08,16834.0,223.2552,223.2652,222.9282,223.0867,16834.0
2023-07-28 14:40:00,225.07,225.27,224.95,225.27,15229.0,223.0768,223.2751,222.9579,223.2751,15229.0
2023-07-28 14:45:00,225.23,225.43,225.2,225.39,10194.0,223.2354,223.4337,223.2057,223.394,10194.0
2023-07-28 14:50:00,225.42,225.8,225.42,225.76,15499.0,223.4237,223.8004,223.4237,223.7607,15499.0
2023-07-28 14:55:00,225.71,225.71,225.5,225.57,9611.0,223.7112,223.7112,223.503,223.5724,9611.0
2023-07-28 15:00:00,225.61,225.71,225.44,225.71,8710.0,223.6121,223.7112,223.4436,223.7112,8710.0
2023-07-28 15:05:00,225.71,225.82,225.63,225.67,15551.0,223.7112,223.8202,223.6319,223.6715,15551.0
2023-07-28 15:10:00,225.66,225.83,225.56,225.7,10622.0,223.6616,223.8301,223.5625,223.7013,10622.0
2023-07-28 15:15:00,225.73,225.85,225.7,225.81,19562.0,223.731,223.8499,223.7013,223.8103,19562.0
2023-07-28 15:20:00,225.84,225.85,225.63,225.72,16828.0,223.84,223.8499,223.6319,223.7211,16828.0
2023-07-28 15:25:00,225.71,225.85,225.52,225.54,20174.0,223.7112,223.8499,223.5229,223.5427,20174.0
2023-07-28 15:30:00,225.49,225.86,225.44,225.86,30019.0,223.4931,223.8598,223.4436,223.8598,30019.0
2023-07-28 15:35:00,225.84,225.88,225.32,225.36,28589.0,223.84,223.8797,223.3246,223.3643,28589.0
2023-07-28 15:40:00,225.34,225.37,225.15,225.31,29782.0,223.3444,223.3742,223.1561,223.3147,29782.0
2023-07-28 15:45:00,225.27,225.39,225.15,225.19,61183.0,223.2751,223.394,223.1561,223.1958,61183.0
2023-07-28 15:50:00,225.17,225.43,225.11,225.28,109020.0,223.176,223.4337,223.1165,223.285,109020.0
2023-07-28 15:55:00,225.32,225.7,225.05,225.53,202134.0,223.3246,223.7013,223.057,223.5328,202134.0
2023-07-31 09:30:00,222.35,224.14,222.03,223.2,209937.0,220.3809,222.1551,220.0638,221.2234,209937.0
2023-07-31 09:35:00,223.19,223.5,222.58,222.95,121497.0,221.2135,221.5207,220.6089,220.9756,121497.0
2023-07-31 09:40:00,222.95,223.28,222.77,223.14,118583.0,220.9756,221.3027,220.7972,221.1639,118583.0
2023-07-31 09:45:00,223.08,223.16,222.05,222.28,167346.0,221.1045,221.1838,220.0836,220.3115,167346.0
2023-07-31 09:50:00,222.34,223.0,222.16,222.81,109568.0,220.371,221.0252,220.1926,220.8369,109568.0
2023-07-31 09:55:00,222.79,223.02,221.9,222.93,94491.0,220.817,221.045,219.9349,220.9558,94491.0
2023-07-31 10:00:00,222.93,223.02,222.09,222.23,46276.0,220.9558,221.045,220.1232,220.262,46276.0
2023-07-31 10:05:00,222.26,222.61,221.75,222.42,94233.0,220.2917,220.6386,219.7862,220.4503,94233.0
2023-07-31 10:10:00,222.51,222.52,222.07,222.32,49148.0,220.5395,220.5494,220.1034,220.3512,49148.0
2023-07-31 10:15:00,222.34,223.15,222.34,222.86,55732.0,220.371,221.1738,220.371,220.8864,55732.0
2023-07-31 10:20:00,222.86,223.01,222.72,222.98,34806.0,220.8864,221.0351,220.7476,221.0053,34806.0
2023-07-31 10:25:00,223.02,223.48,222.84,223.44,63475.0,221.045,221.5009,220.8666,221.4613,63475.0
2023-07-31 10:30:00,223.44,223.69,222.69,222.83,49358.0,221.4613,221.7091,220.7179,220.8567,49358.0
2023-07-31 10:35:00,222.78,223.25,222.54,223.1,53944.0,220.8071,221.273,220.5692,221.1243,53944.0
2023-07-31 10:40:00,223.1,223.27,222.8,222.88,51605.0,221.1243,221.2928,220.8269,220.9062,51605.0
2023-07-31 10:45:00,222.94,223.05,222.47,222.82,48193.0,220.9657,221.0747,220.4999,220.8468,48193.0
2023-07-31 10:50:00,222.87,223.3,222.71,223.21,31441.0,220.8963,221.3225,220.7377,221.2333,31441.0
2023-07-31 10:55:00,223.26,223.78,223.26,223.76,32792.0,221.2829,221.7983,221.2829,221.7784,32792.0
2023-07-31 11:00:00,223.74,224.45,223.73,224.42,36857.0,221.7586,222.4623,221.7487,222.4326,36857.0
2023-07-31 11:05:00,224.34,224.91,224.25,224.79,62086.0,222.3533,222.9183,222.2641,222.7993,62086.0
2023-07-31 11:10:00,224.72,224.82,224.6,224.68,20770.0,222.7299,222.8291,222.611,222.6903,20770.0
2023-07-31 11:15:00,224.66,224.97,224.55,224.85,63077.0,222.6705,222.9777,222.5614,222.8588,63077.0
2023-07-31 11:20:00,224.86,224.95,224.72,224.83,29532.0,222.8687,222.9579,222.7299,222.839,29532.0
2023-07-31 11:25:00,224.85,224.87,224.55,224.85,26535.0,222.8588,222.8786,222.5614,222.8588,26535.0
2023-07-31 11:30:00,224.85,225.23,224.62,224.85,112313.0,222.8588,223.2354,222.6308,222.8588,112313.0
2023-07-31 11:35:00,224.94,225.01,224.58,224.69,83176.0,222.948,223.0174,222.5912,222.7002,83176.0
2023-07-31 11:40:00,224.72,224.84,224.02,224.23,32158.0,222.7299,222.8489,222.0361,222.2443,32158.0
2023-07-31 11:45:00,224.26,224.46,224.04,224.24,29478.0,222.274,222.4722,222.056,222.2542,29478.0
2023-07-31 11:50:00,224.2,224.3,223.8,224.03,65302.0,222.2145,222.3137,221.8181,222.046,65302.0
2023-07-31 11:55:00,224.05,224.8,224.03,224.56,34274.0,222.0659,222.8092,222.046,222.5714,34274.0
2023-07-31 12:00:00,224.52,224.84,224.42,224.68,12609.0,222.5317,222.8489,222.4326,222.6903,12609.0
2023-07-31 12:05:00,224.61,224.72,224.01,224.39,47303.0,222.6209,222.7299,222.0262,222.4029,47303.0
2023-07-31 12:10:00,224.32,224.32,223.79,223.81,15836.0,222.3335,222.3335,221.8082,221.828,15836.0
2023-07-31 12:15:00,223.76,224.14,223.63,224.14,9856.0,221.7784,222.1551,221.6496,222.1551,9856.0
2023-07-31 12:20:00,224.1,224.34,224.07,224.26,13285.0,222.1154,222.3533,222.0857,222.274,13285.0
2023-07-31 12:25:00,224.3,224.45,224.2,224.41,13319.0,222.3137,222.4623,222.2145,222.4227,13319.0
2023-07-31 12:30:00,224.4,224.58,224.21,224.51,15833.0,222.4128,222.5912,222.2245,222.5218,15833.0
2023-07-31 12:35:00,224.48,224.74,224.32,224.69,11453.0,222.4921,222.7498,222.3335,222.7002,11453.0
2023-07-31 12:40:00,224.67,224.67,224.44,224.53,8336.0,222.6804,222.6804,222.4524,222.5416,8336.0
2023-07-31 12:45:00,224.53,224.6,224.39,224.6,11214.0,222.5416,222.611,222.4029,222.611,11214.0
2023-07-31 12:50:00,224.55,224.58,224.11,224.31,9034.0,222.5614,222.5912,222.1253,222.3236,9034.0
2023-07-31 12:55:00,224.31,224.47,224.11,224.36,12554.0,222.3236,222.4822,222.1253,222.3731,12554.0
2023-07-31 13:00:00,224.31,224.33,224.15,224.2,5630.0,222.3236,222.3434,222.165,222.2145,5630.0
2023-07-31 13:05:00,224.26,224.53,224.21,224.53,5306.0,222.274,222.5416,222.2245,222.5416,5306.0
2023-07-31 13:10:00,224.53,224.92,224.51,224.88,17505.0,222.5416,222.9282,222.5218,222.8885,17505.0
2023-07-31 13:15:00,224.89,224.91,224.58,224.59,21823.0,222.8984,222.9183,222.5912,222.6011,21823.0
2023-07-31 13:20:00,224.59,224.68,224.5,224.52,9821.0,222.6011,222.6903,222.5119,222.5317,9821.0
2023-07-31 13:25:00,224.51,224.79,224.46,224.76,14816.0,222.5218,222.7993,222.4722,222.7696,14816.0
2023-07-31 13:30:00,224.78,225.05,224.71,225.0,12960.0,222.7894,223.057,222.72,223.0075,12960.0
2023-07-31 13:35:00,225.03,225.29,224.99,225.26,11081.0,223.0372,223.2949,222.9975,223.2652,11081.0
2023-07-31 13:40:00,225.28,225.33,225.16,225.21,16435.0,223.285,223.3345,223.166,223.2156,16435.0
2023-07-31 13:45:00,225.2,225.2,224.87,224.93,11075.0,223.2057,223.2057,222.8786,222.9381,11075.0
2023-07-31 13:50:00,224.9,225.0,224.78,224.88,10722.0,222.9083,223.0075,222.7894,222.8885,10722.0
2023-07-31 13:55:00,224.85,225.03,224.81,225.03,12110.0,222.8588,223.0372,222.8191,223.0372,12110.0
2023-07-31 14:00:00,225.01,225.36,225.01,225.26,14731.0,223.0174,223.3643,223.0174,223.2652,14731.0
2023-07-31 14:05:00,225.31,225.35,225.01,225.01,13480.0,223.3147,223.3544,223.0174,223.0174,13480.0
2023-07-31 14:10:00,225.01,225.2,224.96,225.11,12297.0,223.0174,223.2057,222.9678,223.1165,12297.0
2023-07-31 14:15:00,225.15,225.28,225.15,225.24,6927.0,223.1561,223.285,223.1561,223.2453,6927.0
2023-07-31 14:20:00,225.17,225.31,225.0,225.12,12222.0,223.176,223.3147,223.0075,223.1264,12222.0
2023-07-31 14:25:00,225.05,225.31,225.02,225.28,11332.0,223.057,223.3147,223.0273,223.285,11332.0
2023-07-31 14:30:00,225.26,225.29,225.13,225.2,16390.0,223.2652,223.2949,223.1363,223.2057,16390.0
2023-07-31 14:35:00,225.21,225.22,224.93,225.14,11991.0,223.2156,223.2255,222.9381,223.1462,11991.0
2023-07-31 14:40:00,225.1,225.29,225.05,225.24,8463.0,223.1066,223.2949,223.057,223.2453,8463.0
2023-07-31 14:45:00,225.25,225.32,225.18,225.28,20086.0,223.2552,223.3246,223.1859,223.285,20086.0
2023-07-31 14:50:00,225.3,225.35,225.2,225.2,41273.0,223.3048,223.3544,223.2057,223.2057,41273.0
2023-07-31 14:55:00,225.19,225.38,225.18,225.2,42633.0,223.1958,223.3841,223.1859,223.2057,42633.0
2023-07-31 15:00:00,225.24,225.24,224.75,224.85,13282.0,223.2453,223.2453,222.7597,222.8588,13282.0
2023-07-31 15:05:00,224.81,224.88,224.69,224.75,10052.0,222.8191,222.8885,222.7002,222.7597,10052.0
2023-07-31 15:10:00,224.75,224.8,224.58,224.64,6967.0,222.7597,222.8092,222.5912,222.6506,6967.0
2023-07-31 15:15:00,224.61,224.63,224.46,224.6,13396.0,222.6209,222.6407,222.4722,222.611,13396.0
2023-07-31 15:20:00,224.63,224.8,224.57,224.73,28475.0,222.6407,222.8092,222.5813,222.7398,28475.0
2023-07-31 15:25:00,224.74,225.08,224.74,224.99,32124.0,222.7498,223.0867,222.7498,222.9975,32124.0
2023-07-31 15:30:00,225.01,225.03,224.75,224.85,22687.0,223.0174,223.0372,222.7597,222.8588,22687.0
2023-07-31 15:35:00,224.82,224.89,224.22,224.22,40412.0,222.8291,222.8984,222.2344,222.2344,40412.0
2023-07-31 15:40:00,224.26,224.51,224.21,224.27,36543.0,222.274,222.5218,222.2245,222.2839,36543.0
2023-07-31 15:45:00,224.32,224.42,223.93,224.19,44815.0,222.3335,222.4326,221.9469,222.2046,44815.0
2023-07-31 15:50:00,224.23,224.39,224.12,224.26,64041.0,222.2443,222.4029,222.1353,222.274,64041.0
2023-07-31 15:55:00,224.3,225.09,224.18,225.09,213162.0,222.3137,223.0967,222.1947,223.0967,213162.0
2023-08-01 09:30:00,223.89,224.0,221.85,222.85,139622.0,221.9073,222.0163,219.8854,220.8765,139622.0
2023-08-01 09:35:00,222.98,223.19,222.54,222.95,42142.0,221.0053,221.2135,220.5692,220.9756,42142.0
2023-08-01 09:40:00,222.9,223.86,222.86,223.72,24862.0,220.9261,221.8776,220.8864,221.7388,24862.0
2023-08-01 09:45:00,223.72,223.9,222.77,223.34,23177.0,221.7388,221.9172,220.7972,221.3622,23177.0
2023-08-01 09:50:00,223.39,223.39,222.2,222.35,22372.0,221.4117,221.4117,220.2323,220.3809,22372.0
2023-08-01 09:55:00,222.4,222.51,221.87,221.87,26461.0,220.4305,220.5395,219.9052,219.9052,26461.0
2023-08-01 10:00:00,221.84,222.1,221.63,222.03,49029.0,219.8754,220.1331,219.6673,220.0638,49029.0
2023-08-01 10:05:00,222.06,222.71,221.85,222.71,55643.0,220.0935,220.7377,219.8854,220.7377,55643.0
2023-08-01 10:10:00,222.72,222.89,222.34,222.54,39749.0,220.7476,220.9161,220.371,220.5692,39749.0
2023-08-01 10:15:00,222.47,222.83,222.24,222.37,68150.0,220.4999,220.8567,220.2719,220.4007,68150.0
2023-08-01 10:20:00,222.35,222.64,222.23,222.62,42674.0,220.3809,220.6684,220.262,220.6485,42674.0
2023-08-01 10:25:00,222.62,223.1,222.61,222.98,45999.0,220.6485,221.1243,220.6386,221.0053,45999.0
2023-08-01 10:30:00,222.95,223.78,222.9,223.6,47806.0,220.9756,221.7983,220.9261,221.6199,47806.0
2023-08-01 10:35:00,223.6,223.88,223.56,223.65,42243.0,221.6199,221.8974,221.5802,221.6694,42243.0
2023-08-01 10:40:00,223.67,223.95,223.42,223.88,28102.0,221.6892,221.9668,221.4415,221.8974,28102.0
2023-08-01 10:45:00,223.89,224.36,223.83,224.14,102001.0,221.9073,222.3731,221.8478,222.1551,102001.0
2023-08-01 10:50:00,224.14,224.14,223.64,223.71,28078.0,222.1551,222.1551,221.6595,221.7289,28078.0
2023-08-01 10:55:00,223.7,223.73,223.45,223.73,22564.0,221.719,221.7487,221.4712,221.7487,22564.0
2023-08-01 11:00:00,223.77,223.93,223.6,223.81,27710.0,221.7884,221.9469,221.6199,221.828,27710.0
2023-08-01 11:05:00,223.81,224.27,223.81,224.15,46062.0,221.828,222.2839,221.828,222.165,46062.0
2023-08-01 11:10:00,224.19,224.38,224.11,224.22,19707.0,222.2046,222.3929,222.1253,222.2344,19707.0
2023-08-01 11:15:00,224.24,224.44,224.05,224.21,29235.0,222.2542,222.4524,222.0659,222.2245,29235.0
2023-08-01 11:20:00,224.2,224.24,223.86,223.93,17898.0,222.2145,222.2542,221.8776,221.9469,17898.0
2023-08-01 11:25:00,223.9,224.43,223.89,224.27,46922.0,221.9172,222.4425,221.9073,222.2839,46922.0
2023-08-01 11:30:00,224.31,224.54,224.19,224.31,57148.0,222.3236,222.5515,222.2046,222.3236,57148.0
2023-08-01 11:35:00,224.41,224.53,224.32,224.45,10594.0,222.4227,222.5416,222.3335,222.4623,10594.0
2023-08-01 11:40:00,224.49,224.54,224.11,224.11,21233.0,222.502,222.5515,222.1253,222.1253,21233.0
2023-08-01 11:45:00,224.12,224.34,224.04,224.17,24538.0,222.1353,222.3533,222.056,222.1848,24538.0
2023-08-01 11:50:00,224.13,224.28,224.01,224.2,38228.0,222.1452,222.2938,222.0262,222.2145,38228.0
2023-08-01 11:55:00,224.14,224.56,224.14,224.19,27855.0,222.1551,222.5714,222.1551,222.2046,27855.0
2023-08-01 12:00:00,224.19,224.22,224.05,224.15,8444.0,222.2046,222.2344,222.0659,222.165,8444.0
2023-08-01 12:05:00,224.15,224.31,224.08,224.12,16388.0,222.165,222.3236,222.0956,222.1353,16388.0
2023-08-01 12:10:00,224.12,224.23,223.94,224.02,21257.0,222.1353,222.2443,221.9568,222.0361,21257.0
2023-08-01 12:15:00,224.04,224.1,223.92,223.92,13405.0,222.056,222.1154,221.937,221.937,13405.0
2023-08-01 12:20:00,223.93,224.05,223.78,223.84,8393.0,221.9469,222.0659,221.7983,221.8577,8393.0
2023-08-01 12:25:00,223.83,223.91,223.62,223.88,35718.0,221.8478,221.9271,221.6397,221.8974,35718.0
2023-08-01 12:30:00,223.84,223.9,223.58,223.79,23748.0,221.8577,221.9172,221.6,221.8082,23748.0
2023-08-01 12:35:00,223.79,223.81,223.48,223.51,24606.0,221.8082,221.828,221.5009,221.5307,24606.0
2023-08-01 12:40:00,223.56,223.7,223.56,223.62,16763.0,221.5802,221.719,221.5802,221.6397,16763.0
2023-08-01 12:45:00,223.66,223.79,223.64,223.72,28135.0,221.6793,221.8082,221.6595,221.7388,28135.0
2023-08-01 12:50:00,223.74,223.76,223.57,223.67,12539.0,221.7586,221.7784,221.5901,221.6892,12539.0
2023-08-01 12:55:00,223.67,223.89,223.62,223.89,10031.0,221.6892,221.9073,221.6397,221.9073,10031.0
2023-08-01 13:00:00,223.92,224.43,223.91,224.43,20855.0,221.937,222.4425,221.9271,222.4425,20855.0
2023-08-01 13:05:00,224.43,224.67,224.34,224.35,18223.0,222.4425,222.6804,222.3533,222.3632,18223.0
2023-08-01 13:10:00,224.35,224.58,224.3,224.47,11616.0,222.3632,222.5912,222.3137,222.4822,11616.0
2023-08-01 13:15:00,224.42,224.53,224.33,224.33,14042.0,222.4326,222.5416,222.3434,222.3434,14042.0
2023-08-01 13:20:00,224.33,224.5,224.32,224.45,6581.0,222.3434,222.5119,222.3335,222.4623,6581.0
2023-08-01 13:25:00,224.42,224.42,224.18,224.18,13632.0,222.4326,222.4326,222.1947,222.1947,13632.0
2023-08-01 13:30:00,224.24,224.29,224.04,224.22,13886.0,222.2542,222.3037,222.056,222.2344,13886.0
2023-08-01 13:35:00,224.24,224.27,223.85,223.92,12191.0,222.2542,222.2839,221.8676,221.937,12191.0
2023-08-01 13:40:00,223.89,223.94,223.82,223.89,8437.0,221.9073,221.9568,221.8379,221.9073,8437.0
2023-08-01 13:45:00,223.84,223.88,223.72,223.84,11198.0,221.8577,221.8974,221.7388,221.8577,11198.0
2023-08-01 13:50:00,223.89,224.0,223.79,223.88,8740.0,221.9073,222.0163,221.8082,221.8974,8740.0
2023-08-01 13:55:00,223.81,223.9,223.73,223.88,23292.0,221.828,221.9172,221.7487,221.8974,23292.0
2023-08-01 14:00:00,223.93,224.17,223.9,224.16,15742.0,221.9469,222.1848,221.9172,222.1749,15742.0
2023-08-01 14:05:00,224.17,224.25,224.09,224.15,17412.0,222.1848,222.2641,222.1055,222.165,17412.0
2023-08-01 14:10:00,224.14,224.17,224.0,224.12,12948.0,222.1551,222.1848,222.0163,222.1353,12948.0
2023-08-01 14:15:00,224.15,224.41,224.14,224.27,18753.0,222.165,222.4227,222.1551,222.2839,18753.0
2023-08-01 14:20:00,224.24,224.3,224.04,224.07,56699.0,222.2542,222.3137,222.056,222.0857,56699.0
2023-08-01 14:25:00,224.15,224.17,223.83,223.95,19205.0,222.165,222.1848,221.8478,221.9668,19205.0
2023-08-01 14:30:00,224.04,224.18,223.94,224.1,27229.0,222.056,222.1947,221.9568,222.1154,27229.0
2023-08-01 14:35:00,224.15,224.27,224.1,224.18,23536.0,222.165,222.2839,222.1154,222.1947,23536.0
2023-08-01 14:40:00,224.21,224.25,224.09,224.11,10822.0,222.2245,222.2641,222.1055,222.1253,10822.0
2023-08-01 14:45:00,224.12,224.39,224.1,224.39,20138.0,222.1353,222.4029,222.1154,222.4029,20138.0
2023-08-01 14:50:00,224.39,224.39,224.2,224.29,19059.0,222.4029,222.4029,222.2145,222.3037,19059.0
2023-08-01 14:55:00,224.29,224.4,224.19,224.34,13814.0,222.3037,222.4128,222.2046,222.3533,13814.0
2023-08-01 15:00:00,224.37,224.6,224.36,224.55,20295.0,222.383,222.611,222.3731,222.5614,20295.0
2023-08-01 15:05:00,224.56,224.67,224.51,224.65,14673.0,222.5714,222.6804,222.5218,222.6606,14673.0
2023-08-01 15:10:00,224.64,224.81,224.58,224.63,17856.0,222.6506,222.8191,222.5912,222.6407,17856.0
2023-08-01 15:15:00,224.66,224.72,224.58,224.61,19035.0,222.6705,222.7299,222.5912,222.6209,19035.0
2023-08-01 15:20:00,224.63,224.76,224.6,224.66,15467.0,222.6407,222.7696,222.611,222.6705,15467.0
2023-08-01 15:25:00,224.7,224.72,224.49,224.62,26511.0,222.7101,222.7299,222.502,222.6308,26511.0
2023-08-01 15:30:00,224.62,224.7,224.55,224.62,26432.0,222.6308,222.7101,222.5614,222.6308,26432.0
2023-08-01 15:35:00,224.59,224.59,224.31,224.41,31440.0,222.6011,222.6011,222.3236,222.4227,31440.0
2023-08-01 15:40:00,224.47,224.53,224.09,224.16,33635.0,222.4822,222.5416,222.1055,222.1749,33635.0
2023-08-01 15:45:00,224.15,224.32,224.09,224.31,54551.0,222.165,222.3335,222.1055,222.3236,54551.0
2023-08-01 15:50:00,224.32,224.48,224.24,224.29,81544.0,222.3335,222.4921,222.2542,222.3037,81544.0
2023-08-01 15:55:00,224.3,224.4,224.16,224.27,160337.0,222.3137,222.4128,222.1749,222.2839,160337.0
2023-08-02 09:30:00,221.98,222.66,220.78,222.28,203577.0,220.0142,220.6882,218.8248,220.3115,203577.0
2023-08-02 09:35:00,222.29,222.29,221.37,221.7,86583.0,220.3215,220.3215,219.4096,219.7367,86583.0
2023-08-02 09:40:00,221.62,221.79,220.64,221.56,53730.0,219.6574,219.8259,218.6861,219.5979,53730.0
2023-08-02 09:45:00,221.62,221.81,220.66,221.31,48055.0,219.6574,219.8457,218.7059,219.3501,48055.0
2023-08-02 09:50:00,221.3,221.47,220.7,221.23,25262.0,219.3402,219.5087,218.7455,219.2708,25262.0
2023-08-02 09:55:00,221.29,221.95,221.02,221.85,82518.0,219.3303,219.9845,219.0627,219.8854,82518.0
2023-08-02 10:00:00,221.87,222.03,221.48,221.51,47020.0,219.9052,220.0638,219.5186,219.5484,47020.0
2023-08-02 10:05:00,221.6,222.06,221.42,221.78,44626.0,219.6376,220.0935,219.4592,219.816,44626.0
2023-08-02 10:10:00,221.69,222.0,221.49,221.58,36251.0,219.7268,220.034,219.5285,219.6177,36251.0
2023-08-02 10:15:00,221.65,222.32,221.61,222.27,27172.0,219.6871,220.3512,219.6475,220.3016,27172.0
2023-08-02 10:20:00,222.18,222.59,221.95,222.48,52465.0,220.2124,220.6188,219.9845,220.5098,52465.0
2023-08-02 10:25:00,222.46,222.78,222.07,222.08,27077.0,220.49,220.8071,220.1034,220.1133,27077.0
2023-08-02 10:30:00,222.07,222.39,221.95,222.29,24903.0,220.1034,220.4206,219.9845,220.3215,24903.0
2023-08-02 10:35:00,222.27,222.85,222.16,222.65,40000.0,220.3016,220.8765,220.1926,220.6783,40000.0
2023-08-02 10:40:00,222.72,222.73,221.72,221.76,29819.0,220.7476,220.7576,219.7565,219.7962,29819.0
2023-08-02 10:45:00,221.7,221.7,220.78,220.86,32057.0,219.7367,219.7367,218.8248,218.9041,32057.0
2023-08-02 10:50:00,220.88,221.19,220.82,220.84,23138.0,218.9239,219.2312,218.8645,218.8843,23138.0
2023-08-02 10:55:00,220.84,220.99,220.61,220.81,42933.0,218.8843,219.033,218.6563,218.8546,42933.0
2023-08-02 11:00:00,220.82,220.89,219.48,219.87,98653.0,218.8645,218.9339,217.5363,217.9229,98653.0
2023-08-02 11:05:00,219.86,220.25,219.63,220.25,43346.0,217.913,218.2995,217.685,218.2995,43346.0
2023-08-02 11:10:00,220.28,220.36,219.89,220.03,37054.0,218.3293,218.4085,217.9427,218.0815,37054.0
2023-08-02 11:15:00,219.97,219.97,219.29,219.82,43391.0,218.022,218.022,217.348,217.8733,43391.0
2023-08-02 11:20:00,219.82,220.02,219.71,219.76,37340.0,217.8733,218.0716,217.7643,217.8139,37340.0
2023-08-02 11:25:00,219.84,219.84,219.19,219.38,88024.0,217.8932,217.8932,217.2489,217.4372,88024.0
2023-08-02 11:30:00,219.41,219.87,219.25,219.46,15003.0,217.467,217.9229,217.3084,217.5165,15003.0
2023-08-02 11:35:00,219.49,220.49,219.49,220.35,41273.0,217.5463,218.5374,217.5463,218.3986,41273.0
2023-08-02 11:40:00,220.4,220.65,220.34,220.5,22033.0,218.4482,218.696,218.3887,218.5473,22033.0
2023-08-02 11:45:00,220.47,220.61,219.36,219.55,37625.0,218.5176,218.6563,217.4174,217.6057,37625.0
2023-08-02 11:50:00,219.51,219.92,219.36,219.74,53440.0,217.5661,217.9724,217.4174,217.794,53440.0
2023-08-02 11:55:00,219.67,219.72,219.11,219.17,24121.0,217.7247,217.7742,217.1696,217.2291,24121.0
2023-08-02 12:00:00,219.18,219.36,218.92,219.06,29712.0,217.239,217.4174,216.9813,217.1201,29712.0
2023-08-02 12:05:00,219.02,219.38,218.92,219.25,28113.0,217.0804,217.4372,216.9813,217.3084,28113.0
2023-08-02 12:10:00,219.28,219.36,218.84,219.31,37154.0,217.3381,217.4174,216.902,217.3678,37154.0
2023-08-02 12:15:00,219.28,219.51,219.23,219.4,27299.0,217.3381,217.5661,217.2886,217.4571,27299.0
2023-08-02 12:20:00,219.42,219.46,218.94,219.0,22701.0,217.4769,217.5165,217.0011,217.0606,22701.0
2023-08-02 12:25:00,218.98,219.13,218.79,218.96,23150.0,217.0408,217.1894,216.8525,217.0209,23150.0
2023-08-02 12:30:00,218.95,219.48,218.84,219.48,25700.0,217.011,217.5363,216.902,217.5363,25700.0
2023-08-02 12:35:00,219.48,219.73,219.34,219.68,51738.0,217.5363,217.7841,217.3976,217.7346,51738.0
2023-08-02 12:40:00,219.72,219.77,219.25,219.33,33204.0,217.7742,217.8238,217.3084,217.3877,33204.0
2023-08-02 12:45:00,219.27,219.61,219.14,219.56,23423.0,217.3282,217.6652,217.1994,217.6156,23423.0
2023-08-02 12:50:00,219.56,219.6,219.31,219.52,12120.0,217.6156,217.6553,217.3678,217.576,12120.0
2023-08-02 12:55:00,219.5,219.83,219.37,219.67,21131.0,217.5562,217.8832,217.4273,217.7247,21131.0
2023-08-02 13:00:00,219.77,220.18,219.76,220.11,16395.0,217.8238,218.2301,217.8139,218.1608,16395.0
2023-08-02 13:05:00,220.11,220.15,219.88,220.03,17354.0,218.1608,218.2004,217.9328,218.0815,17354.0
2023-08-02 13:10:00,220.07,220.32,219.97,220.01,20377.0,218.1211,218.3689,218.022,218.0616,20377.0
2023-08-02 13:15:00,219.96,220.04,219.65,219.7,25513.0,218.0121,218.0914,217.7048,217.7544,25513.0
2023-08-02 13:20:00,219.7,219.72,219.36,219.45,19402.0,217.7544,217.7742,217.4174,217.5066,19402.0
2023-08-02 13:25:00,219.49,219.79,219.45,219.75,14336.0,217.5463,217.8436,217.5066,217.804,14336.0
2023-08-02 13:30:00,219.7,220.04,219.64,220.04,19078.0,217.7544,218.0914,217.6949,218.0914,19078.0
2023-08-02 13:35:00,220.05,220.39,220.03,220.03,9965.0,218.1013,218.4383,218.0815,218.0815,9965.0
2023-08-02 13:40:00,220.03,220.08,219.87,220.02,17997.0,218.0815,218.131,217.9229,218.0716,17997.0
2023-08-02 13:45:00,220.06,220.48,220.06,220.22,17456.0,218.1112,218.5275,218.1112,218.2698,17456.0
2023-08-02 13:50:00,220.23,220.24,219.98,219.98,12325.0,218.2797,218.2896,218.0319,218.0319,12325.0
2023-08-02 13:55:00,219.9,220.13,219.8,220.01,16278.0,217.9526,218.1806,217.8535,218.0616,16278.0
2023-08-02 14:00:00,219.98,220.47,219.98,220.47,19347.0,218.0319,218.5176,218.0319,218.5176,19347.0
2023-08-02 14:05:00,220.41,220.93,220.29,220.93,11601.0,218.4581,218.9735,218.3392,218.9735,11601.0
2023-08-02 14:10:00,220.91,221.08,220.77,221.02,10943.0,218.9537,219.1222,218.8149,219.0627,10943.0
2023-08-02 14:15:00,221.02,221.61,221.01,221.52,13847.0,219.0627,219.6475,219.0528,219.5583,13847.0
2023-08-02 14:20:00,221.5,221.62,221.34,221.46,18529.0,219.5385,219.6574,219.3799,219.4988,18529.0
2023-08-02 14:25:00,221.41,221.63,221.2,221.56,19772.0,219.4493,219.6673,219.2411,219.5979,19772.0
2023-08-02 14:30:00,221.49,221.6,221.29,221.38,23699.0,219.5285,219.6376,219.3303,219.4195,23699.0
2023-08-02 14:35:00,221.38,221.47,221.26,221.33,18021.0,219.4195,219.5087,219.3006,219.37,18021.0
2023-08-02 14:40:00,221.27,221.57,221.21,221.54,14297.0,219.3105,219.6078,219.251,219.5781,14297.0
2023-08-02 14:45:00,221.48,221.61,221.37,221.5,21319.0,219.5186,219.6475,219.4096,219.5385,21319.0
2023-08-02 14:50:00,221.56,221.63,221.42,221.51,12926.0,219.5979,219.6673,219.4592,219.5484,12926.0
2023-08-02 14:55:00,221.43,221.52,221.11,221.16,18366.0,219.4691,219.5583,219.1519,219.2015,18366.0
2023-08-02 15:00:00,221.15,221.46,221.14,221.46,16910.0,219.1916,219.4988,219.1816,219.4988,16910.0
2023-08-02 15:05:00,221.46,221.52,220.71,220.76,35198.0,219.4988,219.5583,218.7554,218.805,35198.0
2023-08-02 15:10:00,220.69,220.7,220.45,220.45,20321.0,218.7356,218.7455,218.4978,218.4978,20321.0
2023-08-02 15:15:00,220.48,220.66,220.37,220.46,19300.0,218.5275,218.7059,218.4185,218.5077,19300.0
2023-08-02 15:20:00,220.51,220.68,220.46,220.51,16814.0,218.5572,218.7257,218.5077,218.5572,16814.0
2023-08-02 15:25:00,220.52,220.54,220.17,220.17,25016.0,218.5671,218.587,218.2202,218.2202,25016.0
2023-08-02 15:30:00,220.23,220.25,219.8,219.82,36074.0,218.2797,218.2995,217.8535,217.8733,36074.0
2023-08-02 15:35:00,219.84,220.38,219.81,220.38,42643.0,217.8932,218.4284,217.8634,218.4284,42643.0
2023-08-02 15:40:00,220.4,220.66,220.1,220.58,61259.0,218.4482,218.7059,218.1509,218.6266,61259.0
2023-08-02 15:45:00,220.59,220.98,220.53,220.96,62710.0,218.6365,219.0231,218.577,219.0032,62710.0
2023-08-02 15:50:00,220.99,221.18,220.76,220.84,108674.0,219.033,219.2213,218.805,218.8843,108674.0
2023-08-02 15:55:00,220.84,220.85,220.35,220.46,205108.0,218.8843,218.8942,218.3986,218.5077,205108.0
2023-08-03 09:30:00,216.2,217.4,215.78,217.03,270339.0,214.2854,215.4748,213.8691,215.108,270339.0
2023-08-03 09:35:00,216.91,217.25,216.33,216.34,66247.0,214.9891,215.3261,214.4142,214.4241,66247.0
2023-08-03 09:40:00,216.33,216.57,215.5,215.58,96139.0,214.4142,214.6521,213.5916,213.6709,96139.0
2023-08-03 09:45:00,215.55,216.81,215.35,216.6,99823.0,213.6411,214.89,213.4429,214.6818,99823.0
2023-08-03 09:50:00,216.61,217.47,216.53,217.39,73109.0,214.6918,215.5441,214.6125,215.4649,73109.0
2023-08-03 09:55:00,217.38,218.0,217.24,217.31,45303.0,215.4549,216.0694,215.3162,215.3856,45303.0
2023-08-03 10:00:00,217.28,218.16,217.28,217.81,41710.0,215.3558,216.228,215.3558,215.8811,41710.0
2023-08-03 10:05:00,217.74,218.21,217.54,217.64,41980.0,215.8118,216.2776,215.6135,215.7126,41980.0
2023-08-03 10:10:00,217.58,217.66,217.09,217.38,35098.0,215.6532,215.7325,215.1675,215.4549,35098.0
2023-08-03 10:15:00,217.38,217.4,217.0,217.12,24934.0,215.4549,215.4748,215.0783,215.1972,24934.0
2023-08-03 10:20:00,217.07,217.13,216.16,216.16,32546.0,215.1477,215.2072,214.2457,214.2457,32546.0
2023-08-03 10:25:00,216.16,216.2,215.55,215.59,55082.0,214.2457,214.2854,213.6411,213.6808,55082.0
2023-08-03 10:30:00,215.61,216.42,215.55,216.35,38050.0,213.7006,214.5034,213.6411,214.4341,38050.0
2023-08-03 10:35:00,216.35,216.78,216.17,216.75,25312.0,214.4341,214.8603,214.2557,214.8305,25312.0
2023-08-03 10:40:00,216.72,216.88,216.42,216.65,32492.0,214.8008,214.9594,214.5034,214.7314,32492.0
2023-08-03 10:45:00,216.6,216.63,216.15,216.28,15871.0,214.6818,214.7116,214.2358,214.3647,15871.0
2023-08-03 10:50:00,216.27,216.3,215.67,215.71,31836.0,214.3548,214.3845,213.7601,213.7997,31836.0
2023-08-03 10:55:00,215.7,216.15,215.51,216.02,47137.0,213.7898,214.2358,213.6015,214.107,47137.0
2023-08-03 11:00:00,216.11,216.46,216.07,216.39,45035.0,214.1962,214.5431,214.1565,214.4737,45035.0
2023-08-03 11:05:00,216.32,216.51,215.97,216.02,25248.0,214.4043,214.5926,214.0574,214.107,25248.0
2023-08-03 11:10:00,215.89,216.51,215.83,216.47,31158.0,213.9781,214.5926,213.9187,214.553,31158.0
2023-08-03 11:15:00,216.49,216.86,216.32,216.74,52345.0,214.5728,214.9395,214.4043,214.8206,52345.0
2023-08-03 11:20:00,216.7,216.76,216.23,216.26,44140.0,214.781,214.8404,214.3151,214.3449,44140.0
2023-08-03 11:25:00,216.26,216.57,216.07,216.17,101423.0,214.3449,214.6521,214.1565,214.2557,101423.0
2023-08-03 11:30:00,216.19,216.29,215.91,216.11,69155.0,214.2755,214.3746,213.998,214.1962,69155.0
2023-08-03 11:35:00,216.15,216.2,215.74,216.09,57442.0,214.2358,214.2854,213.8295,214.1764,57442.0
2023-08-03 11:40:00,216.13,216.18,215.88,215.97,34681.0,214.216,214.2656,213.9682,214.0574,34681.0
2023-08-03 11:45:00,215.95,215.95,215.51,215.55,41169.0,214.0376,214.0376,213.6015,213.6411,41169.0
2023-08-03 11:50:00,215.59,215.72,215.48,215.56,70879.0,213.6808,213.8096,213.5718,213.6511,70879.0
2023-08-03 11:55:00,215.59,215.72,215.11,215.17,43195.0,213.6808,213.8096,213.205,213.2645,43195.0
2023-08-03 12:00:00,215.17,215.17,214.89,214.93,58567.0,213.2645,213.2645,212.987,213.0266,58567.0
2023-08-03 12:05:00,214.93,214.94,214.6,214.82,52807.0,213.0266,213.0365,212.6996,212.9176,52807.0
2023-08-03 12:10:00,214.8,215.53,214.8,215.26,28748.0,212.8978,213.6213,212.8978,213.3537,28748.0
2023-08-03 12:15:00,215.25,215.4,215.14,215.33,52182.0,213.3438,213.4925,213.2348,213.4231,52182.0
2023-08-03 12:20:00,215.31,215.55,215.25,215.46,40385.0,213.4033,213.6411,213.3438,213.5519,40385.0
2023-08-03 12:25:00,215.52,215.8,215.36,215.47,19792.0,213.6114,213.8889,213.4528,213.5619,19792.0
2023-08-03 12:30:00,215.44,215.47,215.05,215.19,28406.0,213.5321,213.5619,213.1456,213.2843,28406.0
2023-08-03 12:35:00,215.21,215.3,215.03,215.03,24233.0,213.3042,213.3934,213.1257,213.1257,24233.0
2023-08-03 12:40:00,215.03,215.3,215.01,215.14,28491.0,213.1257,213.3934,213.1059,213.2348,28491.0
2023-08-03 12:45:00,215.22,215.71,215.14,215.43,71455.0,213.3141,213.7997,213.2348,213.5222,71455.0
2023-08-03 12:50:00,215.44,215.53,215.15,215.16,14659.0,213.5321,213.6213,213.2447,213.2546,14659.0
2023-08-03 12:55:00,215.19,215.44,215.1,215.4,31819.0,213.2843,213.5321,213.1951,213.4925,31819.0
2023-08-03 13:00:00,215.41,215.74,215.4,215.61,27123.0,213.5024,213.8295,213.4925,213.7006,27123.0
2023-08-03 13:05:00,215.63,215.81,215.53,215.7,23809.0,213.7204,213.8988,213.6213,213.7898,23809.0
2023-08-03 13:10:00,215.72,215.97,215.65,215.95,17497.0,213.8096,214.0574,213.7403,214.0376,17497.0
2023-08-03 13:15:00,215.94,216.31,215.89,216.18,23963.0,214.0277,214.3944,213.9781,214.2656,23963.0
2023-08-03 13:20:00,216.21,216.23,215.96,216.22,24765.0,214.2953,214.3151,214.0475,214.3052,24765.0
2023-08-03 13:25:00,216.19,216.4,216.07,216.27,22231.0,214.2755,214.4836,214.1565,214.3548,22231.0
2023-08-03 13:30:00,216.33,216.37,215.95,216.13,40769.0,214.4142,214.4539,214.0376,214.216,40769.0
2023-08-03 13:35:00,216.09,216.37,215.92,216.35,15627.0,214.1764,214.4539,214.0079,214.4341,15627.0
2023-08-03 13:40:00,216.29,216.29,215.96,215.97,14072.0,214.3746,214.3746,214.0475,214.0574,14072.0
2023-08-03 13:45:00,215.86,216.12,215.69,216.03,12574.0,213.9484,214.2061,213.7799,214.1169,12574.0
2023-08-03 13:50:00,216.03,216.23,216.02,216.14,18209.0,214.1169,214.3151,214.107,214.2259,18209.0
2023-08-03 13:55:00,216.1,216.1,215.82,215.85,19788.0,214.1863,214.1863,213.9088,213.9385,19788.0
2023-08-03 14:00:00,215.79,215.97,215.51,215.97,27694.0,213.879,214.0574,213.6015,214.0574,27694.0
2023-08-03 14:05:00,215.9,215.97,215.78,215.83,10340.0,213.988,214.0574,213.8691,213.9187,10340.0
2023-08-03 14:10:00,215.79,216.13,215.75,216.05,9350.0,213.879,214.216,213.8394,214.1367,9350.0
2023-08-03 14:15:00,216.07,216.39,216.07,216.39,14914.0,214.1565,214.4737,214.1565,214.4737,14914.0
2023-08-03 14:20:00,216.38,216.49,216.23,216.46,11438.0,214.4638,214.5728,214.3151,214.5431,11438.0
2023-08-03 14:25:00,216.48,216.5,216.35,216.43,12347.0,214.5629,214.5827,214.4341,214.5134,12347.0
2023-08-03 14:30:00,216.43,216.55,216.39,216.48,16622.0,214.5134,214.6323,214.4737,214.5629,16622.0
2023-08-03 14:35:00,216.51,216.54,216.26,216.34,37215.0,214.5926,214.6224,214.3449,214.4241,37215.0
2023-08-03 14:40:00,216.33,216.59,216.33,216.44,11405.0,214.4142,214.6719,214.4142,214.5233,11405.0
2023-08-03 14:45:00,216.44,216.52,216.14,216.14,16664.0,214.5233,214.6026,214.2259,214.2259,16664.0
2023-08-03 14:50:00,216.15,216.46,215.96,216.43,11673.0,214.2358,214.5431,214.0475,214.5134,11673.0
2023-08-03 14:55:00,216.47,216.47,216.2,216.25,11728.0,214.553,214.553,214.2854,214.3349,11728.0
2023-08-03 15:00:00,216.27,216.33,216.17,216.33,16171.0,214.3548,214.4142,214.2557,214.4142,16171.0
2023-08-03 15:05:00,216.32,216.32,215.94,216.01,13948.0,214.4043,214.4043,214.0277,214.0971,13948.0
2023-08-03 15:10:00,216.0,216.09,215.7,215.73,18175.0,214.0872,214.1764,213.7898,213.8196,18175.0
2023-08-03 15:15:00,215.7,215.91,215.63,215.91,19343.0,213.7898,213.998,213.7204,213.998,19343.0
2023-08-03 15:20:00,215.87,216.0,215.8,215.95,16276.0,213.9583,214.0872,213.8889,214.0376,16276.0
2023-08-03 15:25:00,215.93,216.03,215.81,215.89,19019.0,214.0178,214.1169,213.8988,213.9781,19019.0
2023-08-03 15:30:00,215.88,216.02,215.76,215.78,31186.0,213.9682,214.107,213.8493,213.8691,31186.0
2023-08-03 15:35:00,215.76,215.85,215.56,215.57,31654.0,213.8493,213.9385,213.6511,213.661,31654.0
2023-08-03 15:40:00,215.57,215.64,215.47,215.61,50187.0,213.661,213.7303,213.5619,213.7006,50187.0
2023-08-03 15:45:00,215.61,215.73,215.39,215.41,71138.0,213.7006,213.8196,213.4826,213.5024,71138.0
2023-08-03 15:50:00,215.42,215.81,215.32,215.79,122466.0,213.5123,213.8988,213.4132,213.879,122466.0
2023-08-03 15:55:00,215.77,215.9,215.41,215.48,265996.0,213.8592,213.988,213.5024,213.5718,265996.0
2023-08-04 09:30:00,216.41,216.68,215.67,216.37,144565.0,214.4935,214.7611,213.7601,214.4539,144565.0
2023-08-04 09:35:00,216.37,216.44,215.67,215.73,72886.0,214.4539,214.5233,213.7601,213.8196,72886.0
2023-08-04 09:40:00,215.63,215.91,214.79,214.89,60937.0,213.7204,213.998,212.8879,212.987,60937.0
2023-08-04 09:45:00,214.88,215.84,214.88,215.71,51499.0,212.9771,213.9286,212.9771,213.7997,51499.0
2023-08-04 09:50:00,215.73,215.95,214.83,215.04,51042.0,213.8196,214.0376,212.9275,213.1357,51042.0
2023-08-04 09:55:00,215.03,215.04,213.74,213.87,83289.0,213.1257,213.1357,211.8472,211.976,83289.0
2023-08-04 10:00:00,213.87,214.31,213.3,213.35,58147.0,211.976,212.4121,211.4111,211.4606,58147.0
2023-08-04 10:05:00,213.4,213.89,213.07,213.89,56569.0,211.5102,211.9958,211.1831,211.9958,56569.0
2023-08-04 10:10:00,213.81,214.06,213.64,213.92,48897.0,211.9166,212.1643,211.7481,212.0256,48897.0
2023-08-04 10:15:00,213.95,214.44,213.87,214.38,42129.0,212.0553,212.541,211.976,212.4815,42129.0
2023-08-04 10:20:00,214.37,214.57,213.99,214.32,36668.0,212.4716,212.6698,212.095,212.422,36668.0
2023-08-04 10:25:00,214.32,214.5,214.04,214.24,43713.0,212.422,212.6004,212.1445,212.3427,43713.0
2023-08-04 10:30:00,214.18,215.03,214.14,214.82,30927.0,212.2833,213.1257,212.2436,212.9176,30927.0
2023-08-04 10:35:00,214.87,215.3,214.75,215.23,63411.0,212.9672,213.3934,212.8482,213.324,63411.0
2023-08-04 10:40:00,215.22,215.32,214.84,214.97,69053.0,213.3141,213.4132,212.9374,213.0663,69053.0
2023-08-04 10:45:00,214.96,215.11,214.84,215.07,26232.0,213.0564,213.205,212.9374,213.1654,26232.0
2023-08-04 10:50:00,215.03,215.45,214.85,215.4,29488.0,213.1257,213.542,212.9473,213.4925,29488.0
2023-08-04 10:55:00,215.44,215.54,215.19,215.3,41079.0,213.5321,213.6312,213.2843,213.3934,41079.0
2023-08-04 11:00:00,215.3,215.47,215.09,215.44,29927.0,213.3934,213.5619,213.1852,213.5321,29927.0
2023-08-04 11:05:00,215.4,215.74,215.18,215.61,49189.0,213.4925,213.8295,213.2744,213.7006,49189.0
2023-08-04 11:10:00,215.68,215.75,215.12,215.29,23510.0,213.77,213.8394,213.215,213.3834,23510.0
2023-08-04 11:15:00,215.34,215.44,215.09,215.44,68586.0,213.433,213.5321,213.1852,213.5321,68586.0
2023-08-04 11:20:00,215.42,215.51,215.18,215.22,35426.0,213.5123,213.6015,213.2744,213.3141,35426.0
2023-08-04 11:25:00,215.26,215.57,215.19,215.42,53824.0,213.3537,213.661,213.2843,213.5123,53824.0
2023-08-04 11:30:00,215.43,215.5,215.2,215.45,39835.0,213.5222,213.5916,213.2942,213.542,39835.0
2023-08-04 11:35:00,215.42,215.86,215.36,215.75,72926.0,213.5123,213.9484,213.4528,213.8394,72926.0
2023-08-04 11:40:00,215.75,216.17,215.66,216.1,29390.0,213.8394,214.2557,213.7502,214.1863,29390.0
2023-08-04 11:45:00,216.08,216.53,216.04,216.53,29998.0,214.1665,214.6125,214.1268,214.6125,29998.0
2023-08-04 11:50:00,216.53,216.6,216.17,216.46,44417.0,214.6125,214.6818,214.2557,214.5431,44417.0
2023-08-04 11:55:00,216.46,216.55,216.22,216.42,22593.0,214.5431,214.6323,214.3052,214.5034,22593.0
2023-08-04 12:00:00,216.45,216.45,215.95,216.02,51945.0,214.5332,214.5332,214.0376,214.107,51945.0
2023-08-04 12:05:00,216.01,216.07,215.75,215.93,19412.0,214.0971,214.1565,213.8394,214.0178,19412.0
2023-08-04 12:10:00,215.95,216.56,215.93,216.37,22569.0,214.0376,214.6422,214.0178,214.4539,22569.0
2023-08-04 12:15:00,216.38,216.55,216.33,216.46,12304.0,214.4638,214.6323,214.4142,214.5431,12304.0
2023-08-04 12:20:00,216.45,216.82,216.35,216.82,11336.0,214.5332,214.8999,214.4341,214.8999,11336.0
2023-08-04 12:25:00,216.83,216.84,216.67,216.67,29826.0,214.9098,214.9197,214.7512,214.7512,29826.0
2023-08-04 12:30:00,216.71,216.88,216.58,216.88,17282.0,214.7909,214.9594,214.662,214.9594,17282.0
2023-08-04 12:35:00,216.83,217.23,216.74,217.2,20169.0,214.9098,215.3063,214.8206,215.2765,20169.0
2023-08-04 12:40:00,217.19,217.25,216.91,217.08,21348.0,215.2666,215.3261,214.9891,215.1576,21348.0
2023-08-04 12:45:00,217.07,217.08,216.6,216.66,20323.0,215.1477,215.1576,214.6818,214.7413,20323.0
2023-08-04 12:50:00,216.66,216.89,216.63,216.83,12049.0,214.7413,214.9693,214.7116,214.9098,12049.0
2023-08-04 12:55:00,216.81,217.01,216.75,216.81,32140.0,214.89,215.0882,214.8305,214.89,32140.0
2023-08-04 13:00:00,216.84,216.89,216.6,216.63,23564.0,214.9197,214.9693,214.6818,214.7116,23564.0
2023-08-04 13:05:00,216.65,216.65,216.28,216.45,21612.0,214.7314,214.7314,214.3647,214.5332,21612.0
2023-08-04 13:10:00,216.39,216.48,216.29,216.37,11771.0,214.4737,214.5629,214.3746,214.4539,11771.0
2023-08-04 13:15:00,216.37,216.74,216.26,216.65,15436.0,214.4539,214.8206,214.3449,214.7314,15436.0
2023-08-04 13:20:00,216.62,216.63,216.42,216.43,29865.0,214.7017,214.7116,214.5034,214.5134,29865.0
2023-08-04 13:25:00,216.41,216.41,215.95,216.12,20284.0,214.4935,214.4935,214.0376,214.2061,20284.0
2023-08-04 13:30:00,216.07,216.18,215.93,216.12,16921.0,214.1565,214.2656,214.0178,214.2061,16921.0
2023-08-04 13:35:00,216.18,216.31,216.12,216.22,10119.0,214.2656,214.3944,214.2061,214.3052,10119.0
2023-08-04 13:40:00,216.21,216.24,215.97,216.1,18345.0,214.2953,214.325,214.0574,214.1863,18345.0
2023-08-04 13:45:00,216.09,216.37,216.07,216.26,12897.0,214.1764,214.4539,214.1565,214.3449,12897.0
2023-08-04 13:50:00,216.25,216.29,216.08,216.12,16754.0,214.3349,214.3746,214.1665,214.2061,16754.0
2023-08-04 13:55:00,216.09,216.09,215.59,215.73,14352.0,214.1764,214.1764,213.6808,213.8196,14352.0
2023-08-04 14:00:00,215.64,215.66,215.01,215.05,27966.0,213.7303,213.7502,213.1059,213.1456,27966.0
2023-08-04 14:05:00,215.04,215.36,214.92,215.33,35519.0,213.1357,213.4528,213.0167,213.4231,35519.0
2023-08-04 14:10:00,215.32,215.48,215.21,215.41,16197.0,213.4132,213.5718,213.3042,213.5024,16197.0
2023-08-04 14:15:00,215.4,215.43,214.89,215.12,13163.0,213.4925,213.5222,212.987,213.215,13163.0
2023-08-04 14:20:00,215.08,215.12,214.69,214.7,12372.0,213.1753,213.215,212.7888,212.7987,12372.0
2023-08-04 14:25:00,214.67,215.01,214.65,214.79,17855.0,212.7689,213.1059,212.7491,212.8879,17855.0
2023-08-04 14:30:00,214.76,214.97,214.7,214.85,10922.0,212.8581,213.0663,212.7987,212.9473,10922.0
2023-08-04 14:35:00,214.82,214.82,214.45,214.48,18006.0,212.9176,212.9176,212.5509,212.5806,18006.0
2023-08-04 14:40:00,214.5,214.66,214.24,214.43,22017.0,212.6004,212.759,212.3427,212.5311,22017.0
2023-08-04 14:45:00,214.37,214.37,214.04,214.31,22418.0,212.4716,212.4716,212.1445,212.4121,22418.0
2023-08-04 14:50:00,214.34,214.6,214.05,214.05,30535.0,212.4419,212.6996,212.1544,212.1544,30535.0
2023-08-04 14:55:00,214.02,214.39,213.84,214.23,40748.0,212.1247,212.4914,211.9463,212.3328,40748.0
2023-08-04 15:00:00,214.24,214.47,214.21,214.3,18423.0,212.3427,212.5707,212.313,212.4022,18423.0
2023-08-04 15:05:00,214.31,214.53,214.18,214.21,18533.0,212.4121,212.6302,212.2833,212.313,18533.0
2023-08-04 15:10:00,214.25,214.54,214.21,214.54,44848.0,212.3527,212.6401,212.313,212.6401,44848.0
2023-08-04 15:15:00,214.58,214.84,214.52,214.62,32250.0,212.6797,212.9374,212.6203,212.7194,32250.0
2023-08-04 15:20:00,214.59,214.84,214.43,214.5,25808.0,212.6896,212.9374,212.5311,212.6004,25808.0
2023-08-04 15:25:00,214.57,214.58,214.31,214.57,17793.0,212.6698,212.6797,212.4121,212.6698,17793.0
2023-08-04 15:30:00,214.61,214.79,214.44,214.44,17956.0,212.7095,212.8879,212.541,212.541,17956.0
2023-08-04 15:35:00,214.46,214.5,214.06,214.1,23683.0,212.5608,212.6004,212.1643,212.204,23683.0
2023-08-04 15:40:00,214.13,214.15,213.87,214.04,47935.0,212.2337,212.2535,211.976,212.1445,47935.0
2023-08-04 15:45:00,214.06,214.43,214.01,214.25,36731.0,212.1643,212.5311,212.1148,212.3527,36731.0
2023-08-04 15:50:00,214.27,214.54,214.12,214.36,74556.0,212.3725,212.6401,212.2238,212.4617,74556.0
2023-08-04 15:55:00,214.37,214.59,214.24,214.59,163596.0,212.4716,212.6896,212.3427,212.6896,163596.0
2023-08-07 09:30:00,215.31,215.8,214.8,215.21,85708.0,213.4033,213.8889,212.8978,213.3042,85708.0
2023-08-07 09:35:00,215.21,216.2,215.02,216.08,35856.0,213.3042,214.2854,213.1158,214.1665,35856.0
2023-08-07 09:40:00,216.03,216.16,215.12,215.18,24184.0,214.1169,214.2457,213.215,213.2744,24184.0
2023-08-07 09:45:00,215.12,215.51,214.86,215.02,31491.0,213.215,213.6015,212.9573,213.1158,31491.0
2023-08-07 09:50:00,215.09,215.93,215.09,215.9,24270.0,213.1852,214.0178,213.1852,213.988,24270.0
2023-08-07 09:55:00,215.83,216.07,215.25,215.31,20239.0,213.9187,214.1565,213.3438,213.4033,20239.0
2023-08-07 10:00:00,215.22,215.57,214.84,215.31,39084.0,213.3141,213.661,212.9374,213.4033,39084.0
2023-08-07 10:05:00,215.36,216.33,215.29,216.25,44936.0,213.4528,214.4142,213.3834,214.3349,44936.0
2023-08-07 10:10:00,216.3,216.45,216.1,216.11,39469.0,214.3845,214.5332,214.1863,214.1962,39469.0
2023-08-07 10:15:00,216.2,216.54,216.12,216.43,20632.0,214.2854,214.6224,214.2061,214.5134,20632.0
2023-08-07 10:20:00,216.48,216.68,216.29,216.66,33880.0,214.5629,214.7611,214.3746,214.7413,33880.0
2023-08-07 10:25:00,216.61,216.77,216.32,216.59,26630.0,214.6918,214.8503,214.4043,214.6719,26630.0
2023-08-07 10:30:00,216.55,216.67,216.14,216.23,10296.0,214.6323,214.7512,214.2259,214.3151,10296.0
2023-08-07 10:35:00,216.27,216.73,216.25,216.65,20927.0,214.3548,214.8107,214.3349,214.7314,20927.0
2023-08-07 10:40:00,216.6,216.9,216.18,216.19,12421.0,214.6818,214.9792,214.2656,214.2755,12421.0
2023-08-07 10:45:00,216.19,216.42,216.04,216.37,12683.0,214.2755,214.5034,214.1268,214.4539,12683.0
2023-08-07 10:50:00,216.41,216.46,215.94,216.03,34751.0,214.4935,214.5431,214.0277,214.1169,34751.0
2023-08-07 10:55:00,216.08,216.37,215.83,216.11,19363.0,214.1665,214.4539,213.9187,214.1962,19363.0
2023-08-07 11:00:00,216.11,216.14,215.75,215.87,13531.0,214.1962,214.2259,213.8394,213.9583,13531.0
2023-08-07 11:05:00,215.85,215.85,215.53,215.73,23747.0,213.9385,213.9385,213.6213,213.8196,23747.0
2023-08-07 11:10:00,215.81,216.2,215.8,216.03,23378.0,213.8988,214.2854,213.8889,214.1169,23378.0
2023-08-07 11:15:00,216.04,216.13,215.33,215.36,32270.0,214.1268,214.216,213.4231,213.4528,32270.0
2023-08-07 11:20:00,215.37,215.76,215.14,215.52,19241.0,213.4627,213.8493,213.2348,213.6114,19241.0
2023-08-07 11:25:00,215.47,215.67,215.27,215.49,43695.0,213.5619,213.7601,213.3636,213.5817,43695.0
2023-08-07 11:30:00,215.56,215.59,215.02,215.09,33222.0,213.6511,213.6808,213.1158,213.1852,33222.0
2023-08-07 11:35:00,215.1,215.41,214.97,215.28,19155.0,213.1951,213.5024,213.0663,213.3735,19155.0
2023-08-07 11:40:00,215.32,215.65,215.32,215.54,11789.0,213.4132,213.7403,213.4132,213.6312,11789.0
2023-08-07 11:45:00,215.54,215.84,215.54,215.78,11186.0,213.6312,213.9286,213.6312,213.8691,11186.0
2023-08-07 11:50:00,215.78,215.93,215.69,215.89,7328.0,213.8691,214.0178,213.7799,213.9781,7328.0
2023-08-07 11:55:00,215.93,216.27,215.91,216.23,6571.0,214.0178,214.3548,213.998,214.3151,6571.0
2023-08-07 12:00:00,216.27,216.32,216.16,216.27,7100.0,214.3548,214.4043,214.2457,214.3548,7100.0
2023-08-07 12:05:00,216.34,216.38,216.2,216.29,7755.0,214.4241,214.4638,214.2854,214.3746,7755.0
2023-08-07 12:10:00,216.24,216.31,216.1,216.17,5561.0,214.325,214.3944,214.1863,214.2557,5561.0
2023-08-07 12:15:00,216.22,216.25,215.97,216.16,4910.0,214.3052,214.3349,214.0574,214.2457,4910.0
2023-08-07 12:20:00,216.11,216.19,216.0,216.19,8173.0,214.1962,214.2755,214.0872,214.2755,8173.0
2023-08-07 12:25:00,216.19,216.29,216.17,216.27,5609.0,214.2755,214.3746,214.2557,214.3548,5609.0
2023-08-07 12:30:00,216.35,216.35,215.85,215.86,10625.0,214.4341,214.4341,213.9385,213.9484,10625.0
2023-08-07 12:35:00,215.84,215.86,215.62,215.78,16777.0,213.9286,213.9484,213.7105,213.8691,16777.0
2023-08-07 12:40:00,215.73,215.85,215.53,215.53,21405.0,213.8196,213.9385,213.6213,213.6213,21405.0
2023-08-07 12:45:00,215.51,215.64,215.31,215.55,47237.0,213.6015,213.7303,213.4033,213.6411,47237.0
2023-08-07 12:50:00,215.6,215.78,215.37,215.65,22757.0,213.6907,213.8691,213.4627,213.7403,22757.0
2023-08-07 12:55:00,215.6,215.6,215.3,215.45,12627.0,213.6907,213.6907,213.3934,213.542,12627.0
2023-08-07 13:00:00,215.39,215.43,215.17,215.31,23678.0,213.4826,213.5222,213.2645,213.4033,23678.0
2023-08-07 13:05:00,215.27,215.36,215.14,215.26,16124.0,213.3636,213.4528,213.2348,213.3537,16124.0
2023-08-07 13:10:00,215.28,215.49,215.07,215.09,20968.0,213.3735,213.5817,213.1654,213.1852,20968.0
2023-08-07 13:15:00,215.05,215.26,215.01,215.21,13459.0,213.1456,213.3537,213.1059,213.3042,13459.0
2023-08-07 13:20:00,215.16,215.33,215.04,215.04,11202.0,213.2546,213.4231,213.1357,213.1357,11202.0
2023-08-07 13:25:00,215.11,215.12,214.87,214.87,7697.0,213.205,213.215,212.9672,212.9672,7697.0
2023-08-07 13:30:00,214.87,214.99,214.83,214.99,9621.0,212.9672,213.0861,212.9275,213.0861,9621.0
2023-08-07 13:35:00,214.97,215.11,214.88,214.94,10231.0,213.0663,213.205,212.9771,213.0365,10231.0
2023-08-07 13:40:00,214.97,215.12,214.8,214.82,13604.0,213.0663,213.215,212.8978,212.9176,13604.0
2023-08-07 13:45:00,214.8,214.91,214.37,214.82,24554.0,212.8978,213.0068,212.4716,212.9176,24554.0
2023-08-07 13:50:00,214.85,214.9,214.71,214.83,7230.0,212.9473,212.9969,212.8086,212.9275,7230.0
2023-08-07 13:55:00,214.84,215.22,214.84,215.17,9887.0,212.9374,213.3141,212.9374,213.2645,9887.0
2023-08-07 14:00:00,215.23,215.43,215.1,215.11,13162.0,213.324,213.5222,213.1951,213.205,13162.0
2023-08-07 14:05:00,215.11,215.51,215.11,215.48,13948.0,213.205,213.6015,213.205,213.5718,13948.0
2023-08-07 14:10:00,215.52,215.56,215.2,215.2,8445.0,213.6114,213.6511,213.2942,213.2942,8445.0
2023-08-07 14:15:00,215.21,215.23,215.07,215.16,11265.0,213.3042,213.324,213.1654,213.2546,11265.0
2023-08-07 14:20:00,215.12,215.35,215.06,215.21,18016.0,213.215,213.4429,213.1555,213.3042,18016.0
2023-08-07 14:25:00,215.14,215.16,214.8,214.86,10793.0,213.2348,213.2546,212.8978,212.9573,10793.0
2023-08-07 14:30:00,214.91,215.32,214.9,215.31,9398.0,213.0068,213.4132,212.9969,213.4033,9398.0
2023-08-07 14:35:00,215.32,215.47,215.26,215.29,19552.0,213.4132,213.5619,213.3537,213.3834,19552.0
2023-08-07 14:40:00,215.29,215.47,215.28,215.45,13802.0,213.3834,213.5619,213.3735,213.542,13802.0
2023-08-07 14:45:00,215.44,215.59,215.38,215.55,11404.0,213.5321,213.6808,213.4727,213.6411,11404.0
2023-08-07 14:50:00,215.59,215.62,215.35,215.35,13615.0,213.6808,213.7105,213.4429,213.4429,13615.0
2023-08-07 14:55:00,215.34,215.47,215.27,215.43,15338.0,213.433,213.5619,213.3636,213.5222,15338.0
2023-08-07 15:00:00,215.44,215.76,215.44,215.65,12095.0,213.5321,213.8493,213.5321,213.7403,12095.0
2023-08-07 15:05:00,215.67,215.75,215.61,215.7,11525.0,213.7601,213.8394,213.7006,213.7898,11525.0
2023-08-07 15:10:00,215.68,215.81,215.62,215.67,14283.0,213.77,213.8988,213.7105,213.7601,14283.0
2023-08-07 15:15:00,215.65,215.69,215.48,215.58,17698.0,213.7403,213.7799,213.5718,213.6709,17698.0
2023-08-07 15:20:00,215.54,215.73,215.54,215.67,16583.0,213.6312,213.8196,213.6312,213.7601,16583.0
2023-08-07 15:25:00,215.67,215.69,215.43,215.51,31858.0,213.7601,213.7799,213.5222,213.6015,31858.0
2023-08-07 15:30:00,215.5,215.71,215.4,215.61,22931.0,213.5916,213.7997,213.4925,213.7006,22931.0
2023-08-07 15:35:00,215.62,215.73,215.57,215.68,21344.0,213.7105,213.8196,213.661,213.77,21344.0
2023-08-07 15:40:00,215.68,215.84,215.56,215.6,24773.0,213.77,213.9286,213.6511,213.6907,24773.0
2023-08-07 15:45:00,215.59,215.72,215.43,215.69,52880.0,213.6808,213.8096,213.5222,213.7799,52880.0
2023-08-07 15:50:00,215.65,215.85,215.48,215.73,62359.0,213.7403,213.9385,213.5718,213.8196,62359.0
2023-08-07 15:55:00,215.76,216.29,215.71,216.1,217905.0,213.8493,214.3746,213.7997,214.1863,217905.0
2023-08-08 09:30:00,213.55,214.06,213.5,213.75,93049.0,211.6589,212.1643,211.6093,211.8571,93049.0
2023-08-08 09:35:00,213.62,214.07,213.46,213.79,36274.0,211.7282,212.1743,211.5697,211.8967,36274.0
2023-08-08 09:40:00,213.68,214.19,213.4,213.84,25666.0,211.7877,212.2932,211.5102,211.9463,25666.0
2023-08-08 09:45:00,213.76,214.0,212.89,213.13,37570.0,211.867,212.1049,211.0047,211.2426,37570.0
2023-08-08 09:50:00,213.12,213.32,212.8,213.28,19462.0,211.2327,211.4309,210.9155,211.3912,19462.0
2023-08-08 09:55:00,213.13,213.39,213.0,213.15,30475.0,211.2426,211.5003,211.1137,211.2624,30475.0
2023-08-08 10:00:00,213.07,213.29,212.81,213.28,63774.0,211.1831,211.4012,210.9254,211.3912,63774.0
2023-08-08 10:05:00,213.28,213.72,213.24,213.59,24740.0,211.3912,211.8274,211.3516,211.6985,24740.0
2023-08-08 10:10:00,213.52,213.54,212.91,213.04,32275.0,211.6291,211.6489,211.0245,211.1534,32275.0
2023-08-08 10:15:00,213.0,213.26,212.78,213.17,37446.0,211.1137,211.3714,210.8957,211.2822,37446.0
2023-08-08 10:20:00,213.11,213.22,212.75,212.76,19337.0,211.2228,211.3318,210.8659,210.8759,19337.0
2023-08-08 10:25:00,212.75,212.98,212.57,212.6,26622.0,210.8659,211.0939,210.6875,210.7173,26622.0
2023-08-08 10:30:00,212.59,212.6,211.58,211.94,62428.0,210.7074,210.7173,209.7063,210.0631,62428.0
2023-08-08 10:35:00,211.93,211.93,211.56,211.81,24768.0,210.0532,210.0532,209.6865,209.9343,24768.0
2023-08-08 10:40:00,211.88,212.54,211.83,212.53,20472.0,210.0036,210.6578,209.9541,210.6479,20472.0
2023-08-08 10:45:00,212.53,212.54,211.84,211.97,25124.0,210.6479,210.6578,209.964,210.0928,25124.0
2023-08-08 10:50:00,211.97,212.18,211.65,212.04,14931.0,210.0928,210.301,209.7757,210.1622,14931.0
2023-08-08 10:55:00,211.97,211.98,211.64,211.7,23535.0,210.0928,210.1028,209.7658,209.8252,23535.0
2023-08-08 11:00:00,211.72,211.9,211.61,211.65,19609.0,209.8451,210.0235,209.736,209.7757,19609.0
2023-08-08 11:05:00,211.6,211.68,211.42,211.58,18733.0,209.7261,209.8054,209.5477,209.7063,18733.0
2023-08-08 11:10:00,211.61,211.72,211.48,211.68,24033.0,209.736,209.8451,209.6072,209.8054,24033.0
2023-08-08 11:15:00,211.68,211.8,211.49,211.75,23795.0,209.8054,209.9244,209.6171,209.8748,23795.0
2023-08-08 11:20:00,211.78,212.02,211.6,212.0,26458.0,209.9045,210.1424,209.7261,210.1226,26458.0
2023-08-08 11:25:00,212.0,212.05,211.64,212.04,36162.0,210.1226,210.1721,209.7658,210.1622,36162.0
2023-08-08 11:30:00,212.07,212.34,211.68,211.69,17930.0,210.192,210.4596,209.8054,209.8153,17930.0
2023-08-08 11:35:00,211.78,211.97,211.57,211.7,29389.0,209.9045,210.0928,209.6964,209.8252,29389.0
2023-08-08 11:40:00,211.69,211.74,211.16,211.52,29575.0,209.8153,209.8649,209.29,209.6468,29575.0
2023-08-08 11:45:00,211.5,211.5,211.14,211.24,17224.0,209.627,209.627,209.2702,209.3693,17224.0
2023-08-08 11:50:00,211.25,211.61,211.24,211.5,13498.0,209.3792,209.736,209.3693,209.627,13498.0
2023-08-08 11:55:00,211.55,211.8,211.44,211.6,10285.0,209.6766,209.9244,209.5675,209.7261,10285.0
2023-08-08 12:00:00,211.54,211.79,211.49,211.63,9293.0,209.6667,209.9144,209.6171,209.7559,9293.0
2023-08-08 12:05:00,211.62,212.01,211.61,211.94,20902.0,209.7459,210.1325,209.736,210.0631,20902.0
2023-08-08 12:10:00,211.91,212.05,211.84,211.96,14793.0,210.0334,210.1721,209.964,210.0829,14793.0
2023-08-08 12:15:00,211.95,212.06,211.52,211.66,31480.0,210.073,210.1821,209.6468,209.7856,31480.0
2023-08-08 12:20:00,211.66,211.71,211.39,211.48,38299.0,209.7856,209.8352,209.518,209.6072,38299.0
2023-08-08 12:25:00,211.45,211.53,211.23,211.3,46971.0,209.5775,209.6567,209.3594,209.4288,46971.0
2023-08-08 12:30:00,211.39,211.79,211.37,211.78,27051.0,209.518,209.9144,209.4982,209.9045,27051.0
2023-08-08 12:35:00,211.77,211.77,211.43,211.63,14850.0,209.8946,209.8946,209.5576,209.7559,14850.0
2023-08-08 12:40:00,211.66,211.83,211.57,211.65,10387.0,209.7856,209.9541,209.6964,209.7757,10387.0
2023-08-08 12:45:00,211.64,211.8,211.57,211.58,15220.0,209.7658,209.9244,209.6964,209.7063,15220.0
2023-08-08 12:50:00,211.53,211.72,211.48,211.59,13392.0,209.6567,209.8451,209.6072,209.7162,13392.0
2023-08-08 12:55:00,211.63,211.8,211.59,211.76,13550.0,209.7559,209.9244,209.7162,209.8847,13550.0
2023-08-08 13:00:00,211.73,211.92,211.69,211.73,15699.0,209.855,210.0433,209.8153,209.855,15699.0
2023-08-08 13:05:00,211.72,211.9,211.37,211.48,13574.0,209.8451,210.0235,209.4982,209.6072,13574.0
2023-08-08 13:10:00,211.54,211.61,211.42,211.5,9654.0,209.6667,209.736,209.5477,209.627,9654.0
2023-08-08 13:15:00,211.56,211.97,211.56,211.88,14857.0,209.6865,210.0928,209.6865,210.0036,14857.0
2023-08-08 13:20:00,211.91,212.02,211.63,211.67,12667.0,210.0334,210.1424,209.7559,209.7955,12667.0
2023-08-08 13:25:00,211.67,212.0,211.52,211.93,24306.0,209.7955,210.1226,209.6468,210.0532,24306.0
2023-08-08 13:30:00,211.91,212.15,211.84,212.05,27119.0,210.0334,210.2713,209.964,210.1721,27119.0
2023-08-08 13:35:00,212.02,212.38,211.86,212.38,23957.0,210.1424,210.4992,209.9838,210.4992,23957.0
2023-08-08 13:40:00,212.37,212.46,212.22,212.34,20095.0,210.4893,210.5785,210.3406,210.4596,20095.0
2023-08-08 13:45:00,212.33,212.39,212.07,212.07,21255.0,210.4497,210.5091,210.192,210.192,21255.0
2023-08-08 13:50:00,212.01,212.42,211.98,212.21,13182.0,210.1325,210.5389,210.1028,210.3307,13182.0
2023-08-08 13:55:00,212.18,212.29,211.99,212.09,7922.0,210.301,210.41,210.1127,210.2118,7922.0
2023-08-08 14:00:00,212.11,212.21,212.02,212.11,8855.0,210.2316,210.3307,210.1424,210.2316,8855.0
2023-08-08 14:05:00,212.11,212.16,211.93,211.94,10578.0,210.2316,210.2812,210.0532,210.0631,10578.0
2023-08-08 14:10:00,211.95,212.12,211.86,211.91,16996.0,210.073,210.2415,209.9838,210.0334,16996.0
2023-08-08 14:15:00,211.92,212.25,211.91,212.08,19534.0,210.0433,210.3704,210.0334,210.2019,19534.0
2023-08-08 14:20:00,212.09,212.16,211.84,211.95,18219.0,210.2118,210.2812,209.964,210.073,18219.0
2023-08-08 14:25:00,211.91,211.99,211.67,211.82,19471.0,210.0334,210.1127,209.7955,209.9442,19471.0
2023-08-08 14:30:00,211.8,211.9,211.7,211.78,29685.0,209.9244,210.0235,209.8252,209.9045,29685.0
2023-08-08 14:35:00,211.81,211.95,211.74,211.79,11977.0,209.9343,210.073,209.8649,209.9144,11977.0
2023-08-08 14:40:00,211.76,211.79,211.55,211.6,17592.0,209.8847,209.9144,209.6766,209.7261,17592.0
2023-08-08 14:45:00,211.58,211.9,211.58,211.84,16492.0,209.7063,210.0235,209.7063,209.964,16492.0
2023-08-08 14:50:00,211.86,211.96,211.78,211.92,11220.0,209.9838,210.0829,209.9045,210.0433,11220.0
2023-08-08 14:55:00,211.91,212.17,211.83,212.02,32242.0,210.0334,210.2911,209.9541,210.1424,32242.0
2023-08-08 15:00:00,211.99,212.14,211.88,212.05,22135.0,210.1127,210.2613,210.0036,210.1721,22135.0
2023-08-08 15:05:00,212.07,212.15,211.65,211.68,23335.0,210.192,210.2713,209.7757,209.8054,23335.0
2023-08-08 15:10:00,211.69,211.95,211.68,211.89,58748.0,209.8153,210.073,209.8054,210.0136,58748.0
2023-08-08 15:15:00,211.89,212.0,211.69,211.69,37799.0,210.0136,210.1226,209.8153,209.8153,37799.0
2023-08-08 15:20:00,211.74,211.8,211.63,211.75,28106.0,209.8649,209.9244,209.7559,209.8748,28106.0
2023-08-08 15:25:00,211.78,211.84,211.64,211.66,23154.0,209.9045,209.964,209.7658,209.7856,23154.0
2023-08-08 15:30:00,211.65,211.75,211.6,211.71,24822.0,209.7757,209.8748,209.7261,209.8352,24822.0
2023-08-08 15:35:00,211.71,211.83,211.67,211.75,33853.0,209.8352,209.9541,209.7955,209.8748,33853.0
2023-08-08 15:40:00,211.76,211.97,211.73,211.78,58983.0,209.8847,210.0928,209.855,209.9045,58983.0
2023-08-08 15:45:00,211.75,211.97,211.67,211.73,75055.0,209.8748,210.0928,209.7955,209.855,75055.0
2023-08-08 15:50:00,211.69,211.81,211.54,211.58,109518.0,209.8153,209.9343,209.6667,209.7063,109518.0
2023-08-08 15:55:00,211.55,211.89,211.51,211.58,244537.0,209.6766,210.0136,209.6369,209.7063,244537.0
2023-08-09 09:30:00,211.65,211.66,210.33,211.19,89191.0,209.7757,209.7856,208.4674,209.3198,89191.0
2023-08-09 09:35:00,211.1,211.35,210.52,210.63,38661.0,209.2306,209.4783,208.6557,208.7647,38661.0
2023-08-09 09:40:00,210.64,210.94,209.77,210.05,47218.0,208.7746,209.072,207.9123,208.1899,47218.0
2023-08-09 09:45:00,209.97,210.21,209.52,209.94,51627.0,208.1106,208.3484,207.6645,208.0808,51627.0
2023-08-09 09:50:00,209.88,210.34,209.61,209.92,30271.0,208.0214,208.4773,207.7537,208.061,30271.0
2023-08-09 09:55:00,209.93,210.36,209.87,210.23,48735.0,208.0709,208.4971,208.0114,208.3683,48735.0
2023-08-09 10:00:00,210.23,210.64,210.01,210.19,31690.0,208.3683,208.7746,208.1502,208.3286,31690.0
2023-08-09 10:05:00,210.13,210.19,209.57,209.63,25412.0,208.2691,208.3286,207.7141,207.7736,25412.0
2023-08-09 10:10:00,209.62,209.92,209.44,209.55,33563.0,207.7637,208.061,207.5853,207.6943,33563.0
2023-08-09 10:15:00,209.5,209.89,209.43,209.65,50876.0,207.6447,208.0313,207.5753,207.7934,50876.0
2023-08-09 10:20:00,209.61,209.61,208.91,209.08,75211.0,207.7537,207.7537,207.0599,207.2284,75211.0
2023-08-09 10:25:00,209.04,209.41,209.04,209.22,70081.0,207.1888,207.5555,207.1888,207.3672,70081.0
2023-08-09 10:30:00,209.18,209.47,208.61,208.63,123037.0,207.3276,207.615,206.7626,206.7824,123037.0
2023-08-09 10:35:00,208.63,208.97,208.29,208.36,81802.0,206.7824,207.1194,206.4454,206.5148,81802.0
2023-08-09 10:40:00,208.36,208.66,207.92,208.5,54077.0,206.5148,206.8122,206.0787,206.6536,54077.0
2023-08-09 10:45:00,208.49,208.66,208.18,208.39,45073.0,206.6437,206.8122,206.3364,206.5446,45073.0
2023-08-09 10:50:00,208.42,208.53,207.37,207.44,78502.0,206.5743,206.6833,205.5336,205.603,78502.0
2023-08-09 10:55:00,207.4,207.62,206.87,206.91,118697.0,205.5633,205.7814,205.038,205.0777,118697.0
2023-08-09 11:00:00,206.91,207.1,206.71,206.89,74034.0,205.0777,205.266,204.8794,205.0578,74034.0
2023-08-09 11:05:00,206.87,206.88,206.04,206.08,120291.0,205.038,205.0479,204.2154,204.255,120291.0
2023-08-09 11:10:00,206.04,206.52,205.92,206.13,58053.0,204.2154,204.6911,204.0964,204.3046,58053.0
2023-08-09 11:15:00,206.06,206.46,205.8,206.13,60643.0,204.2352,204.6316,203.9775,204.3046,60643.0
2023-08-09 11:20:00,206.14,206.17,205.66,205.94,62791.0,204.3145,204.3442,203.8387,204.1162,62791.0
2023-08-09 11:25:00,205.91,206.02,205.58,205.99,87925.0,204.0865,204.1955,203.7594,204.1658,87925.0
2023-08-09 11:30:00,206.0,206.37,205.81,206.21,45166.0,204.1757,204.5424,203.9874,204.3839,45166.0
2023-08-09 11:35:00,206.18,206.33,206.0,206.33,94592.0,204.3541,204.5028,204.1757,204.5028,94592.0
2023-08-09 11:40:00,206.3,206.47,205.91,205.99,93183.0,204.4731,204.6416,204.0865,204.1658,93183.0
2023-08-09 11:45:00,205.97,206.19,205.64,205.74,49980.0,204.146,204.364,203.8189,203.918,49980.0
2023-08-09 11:50:00,205.72,205.75,205.1,205.19,85384.0,203.8982,203.9279,203.2837,203.3729,85384.0
2023-08-09 11:55:00,205.21,205.33,204.91,205.14,95930.0,203.3927,203.5117,203.0954,203.3233,95930.0
2023-08-09 12:00:00,205.02,206.17,205.02,205.99,48478.0,203.2044,204.3442,203.2044,204.1658,48478.0
2023-08-09 12:05:00,205.96,206.43,205.85,206.33,21615.0,204.1361,204.6019,204.027,204.5028,21615.0
2023-08-09 12:10:00,206.39,206.47,206.13,206.18,24625.0,204.5623,204.6416,204.3046,204.3541,24625.0
2023-08-09 12:15:00,206.18,206.24,205.74,206.07,35773.0,204.3541,204.4136,203.918,204.2451,35773.0
2023-08-09 12:20:00,206.1,206.15,205.83,206.09,14358.0,204.2748,204.3244,204.0072,204.2649,14358.0
2023-08-09 12:25:00,206.09,206.22,205.93,206.04,18786.0,204.2649,204.3938,204.1063,204.2154,18786.0
2023-08-09 12:30:00,206.05,206.4,206.05,206.3,17894.0,204.2253,204.5722,204.2253,204.4731,17894.0
2023-08-09 12:35:00,206.25,206.45,206.08,206.24,65226.0,204.4235,204.6217,204.255,204.4136,65226.0
2023-08-09 12:40:00,206.17,206.65,206.17,206.47,11188.0,204.3442,204.82,204.3442,204.6416,11188.0
2023-08-09 12:45:00,206.52,206.54,206.26,206.26,17125.0,204.6911,204.7109,204.4334,204.4334,17125.0
2023-08-09 12:50:00,206.31,206.57,206.25,206.42,20105.0,204.483,204.7407,204.4235,204.592,20105.0
2023-08-09 12:55:00,206.45,206.49,206.04,206.06,23302.0,204.6217,204.6614,204.2154,204.2352,23302.0
2023-08-09 13:00:00,206.06,206.35,205.88,206.14,30680.0,204.2352,204.5226,204.0568,204.3145,30680.0
2023-08-09 13:05:00,206.15,206.25,205.99,206.17,16073.0,204.3244,204.4235,204.1658,204.3442,16073.0
2023-08-09 13:10:00,206.18,206.27,206.08,206.12,12497.0,204.3541,204.4433,204.255,204.2947,12497.0
2023-08-09 13:15:00,206.13,206.46,206.06,206.43,71824.0,204.3046,204.6316,204.2352,204.6019,71824.0
2023-08-09 13:20:00,206.41,206.44,206.2,206.23,39634.0,204.5821,204.6118,204.3739,204.4037,39634.0
2023-08-09 13:25:00,206.26,206.44,206.17,206.36,30120.0,204.4334,204.6118,204.3442,204.5325,30120.0
2023-08-09 13:30:00,206.37,206.63,206.37,206.48,25424.0,204.5424,204.8001,204.5424,204.6515,25424.0
2023-08-09 13:35:00,206.5,206.69,206.45,206.49,26185.0,204.6713,204.8596,204.6217,204.6614,26185.0
2023-08-09 13:40:00,206.51,206.59,206.32,206.56,25004.0,204.6812,204.7605,204.4929,204.7308,25004.0
2023-08-09 13:45:00,206.52,206.56,206.29,206.33,15675.0,204.6911,204.7308,204.4631,204.5028,15675.0
2023-08-09 13:50:00,206.31,206.39,206.24,206.33,24192.0,204.483,204.5623,204.4136,204.5028,24192.0
2023-08-09 13:55:00,206.35,206.47,206.15,206.23,35808.0,204.5226,204.6416,204.3244,204.4037,35808.0
2023-08-09 14:00:00,206.2,206.2,206.02,206.05,32159.0,204.3739,204.3739,204.1955,204.2253,32159.0
2023-08-09 14:05:00,206.05,206.21,206.0,206.2,49807.0,204.2253,204.3839,204.1757,204.3739,49807.0
2023-08-09 14:10:00,206.21,206.86,206.18,206.86,49318.0,204.3839,205.0281,204.3541,205.0281,49318.0
2023-08-09 14:15:00,206.89,207.34,206.88,207.28,42093.0,205.0578,205.5039,205.0479,205.4444,42093.0
2023-08-09 14:20:00,207.28,207.5,207.21,207.43,26652.0,205.4444,205.6624,205.375,205.5931,26652.0
2023-08-09 14:25:00,207.39,207.89,207.37,207.86,71679.0,205.5534,206.049,205.5336,206.0192,71679.0
2023-08-09 14:30:00,207.85,208.0,207.43,207.47,38712.0,206.0093,206.158,205.5931,205.6327,38712.0
2023-08-09 14:35:00,207.47,207.48,207.32,207.43,38856.0,205.6327,205.6426,205.484,205.5931,38856.0
2023-08-09 14:40:00,207.45,207.53,207.26,207.27,22850.0,205.6129,205.6922,205.4246,205.4345,22850.0
2023-08-09 14:45:00,207.27,207.27,207.05,207.13,26602.0,205.4345,205.4345,205.2164,205.2957,26602.0
2023-08-09 14:50:00,207.15,207.28,207.02,207.09,109282.0,205.3155,205.4444,205.1867,205.2561,109282.0
2023-08-09 14:55:00,207.09,207.27,206.82,206.88,38950.0,205.2561,205.4345,204.9885,205.0479,38950.0
2023-08-09 15:00:00,206.86,207.02,206.83,206.94,29012.0,205.0281,205.1867,204.9984,205.1074,29012.0
2023-08-09 15:05:00,206.95,206.99,206.49,206.49,36212.0,205.1173,205.157,204.6614,204.6614,36212.0
2023-08-09 15:10:00,206.49,206.55,206.25,206.49,46418.0,204.6614,204.7208,204.4235,204.6614,46418.0
2023-08-09 15:15:00,206.51,206.67,206.26,206.66,55992.0,204.6812,204.8398,204.4334,204.8299,55992.0
2023-08-09 15:20:00,206.65,206.84,206.59,206.81,32143.0,204.82,205.0083,204.7605,204.9785,32143.0
2023-08-09 15:25:00,206.84,206.99,206.53,206.53,89281.0,205.0083,205.157,204.701,204.701,89281.0
2023-08-09 15:30:00,206.56,206.73,206.48,206.63,98353.0,204.7308,204.8993,204.6515,204.8001,98353.0
2023-08-09 15:35:00,206.64,206.9,206.44,206.45,82510.0,204.81,205.0677,204.6118,204.6217,82510.0
2023-08-09 15:40:00,206.45,206.59,206.14,206.15,93376.0,204.6217,204.7605,204.3145,204.3244,93376.0
2023-08-09 15:45:00,206.13,206.14,205.78,205.98,155281.0,204.3046,204.3145,203.9577,204.1559,155281.0
2023-08-09 15:50:00,205.88,206.1,205.8,205.82,175719.0,204.0568,204.2748,203.9775,203.9973,175719.0
2023-08-09 15:55:00,205.8,206.01,205.42,205.89,321272.0,203.9775,204.1856,203.6009,204.0667,321272.0
2023-08-10 09:30:00,208.18,208.76,207.69,208.75,114491.0,206.3364,206.9113,205.8508,206.9014,114491.0
2023-08-10 09:35:00,208.77,209.33,208.41,209.27,62295.0,206.9212,207.4762,206.5644,207.4168,62295.0
2023-08-10 09:40:00,209.27,209.39,208.57,208.71,43496.0,207.4168,207.5357,206.723,206.8617,43496.0
2023-08-10 09:45:00,208.71,209.55,208.71,209.32,27594.0,206.8617,207.6943,206.8617,207.4663,27594.0
2023-08-10 09:50:00,209.26,209.99,209.24,209.96,33081.0,207.4068,208.1304,207.387,208.1006,33081.0
2023-08-10 09:55:00,209.99,210.09,209.74,209.93,32747.0,208.1304,208.2295,207.8826,208.0709,32747.0
2023-08-10 10:00:00,209.93,210.34,209.69,209.69,40211.0,208.0709,208.4773,207.833,207.833,40211.0
2023-08-10 10:05:00,209.74,209.9,209.5,209.64,24696.0,207.8826,208.0412,207.6447,207.7835,24696.0
2023-08-10 10:10:00,209.65,209.8,209.47,209.56,16101.0,207.7934,207.9421,207.615,207.7042,16101.0
2023-08-10 10:15:00,209.58,209.99,209.27,209.34,25644.0,207.724,208.1304,207.4168,207.4861,25644.0
2023-08-10 10:20:00,209.34,209.43,208.98,209.42,24118.0,207.4861,207.5753,207.1293,207.5654,24118.0
2023-08-10 10:25:00,209.36,209.47,209.07,209.13,25877.0,207.506,207.615,207.2185,207.278,25877.0
2023-08-10 10:30:00,209.09,209.33,208.95,209.2,26954.0,207.2384,207.4762,207.0996,207.3474,26954.0
2023-08-10 10:35:00,209.16,209.28,208.42,208.68,34111.0,207.3077,207.4267,206.5743,206.832,34111.0
2023-08-10 10:40:00,208.64,208.89,208.39,208.46,24514.0,206.7923,207.0401,206.5446,206.6139,24514.0
2023-08-10 10:45:00,208.53,208.53,207.93,208.28,37421.0,206.6833,206.6833,206.0886,206.4355,37421.0
2023-08-10 10:50:00,208.22,208.52,208.03,208.38,59512.0,206.3761,206.6734,206.1877,206.5346,59512.0
2023-08-10 10:55:00,208.46,208.83,208.42,208.53,54688.0,206.6139,206.9807,206.5743,206.6833,54688.0
2023-08-10 11:00:00,208.55,208.61,207.76,207.98,35867.0,206.7031,206.7626,205.9201,206.1382,35867.0
2023-08-10 11:05:00,207.9,208.14,207.5,207.83,29224.0,206.0589,206.2968,205.6624,205.9895,29224.0
2023-08-10 11:10:00,207.85,208.06,207.68,207.88,19639.0,206.0093,206.2175,205.8408,206.0391,19639.0
2023-08-10 11:15:00,207.78,207.96,207.6,207.8,13050.0,205.94,206.1184,205.7615,205.9598,13050.0
2023-08-10 11:20:00,207.75,207.83,207.25,207.37,24904.0,205.9102,205.9895,205.4146,205.5336,24904.0
2023-08-10 11:25:00,207.49,207.95,207.4,207.95,26804.0,205.6525,206.1084,205.5633,206.1084,26804.0
2023-08-10 11:30:00,207.96,208.04,207.66,207.98,36698.0,206.1184,206.1977,205.821,206.1382,36698.0
2023-08-10 11:35:00,208.04,208.27,207.91,208.09,18423.0,206.1977,206.4256,206.0688,206.2472,18423.0
2023-08-10 11:40:00,208.09,208.11,207.48,207.55,15385.0,206.2472,206.267,205.6426,205.712,15385.0
2023-08-10 11:45:00,207.5,207.5,206.92,207.1,32549.0,205.6624,205.6624,205.0876,205.266,32549.0
2023-08-10 11:50:00,207.1,207.1,206.68,206.89,16185.0,205.266,205.266,204.8497,205.0578,16185.0
2023-08-10 11:55:00,206.9,207.39,206.77,207.34,10363.0,205.0677,205.5534,204.9389,205.5039,10363.0
2023-08-10 12:00:00,207.34,207.35,206.95,207.24,8022.0,205.5039,205.5138,205.1173,205.4047,8022.0
2023-08-10 12:05:00,207.19,207.4,207.16,207.33,12013.0,205.3552,205.5633,205.3254,205.4939,12013.0
2023-08-10 12:10:00,207.33,207.66,207.27,207.33,11906.0,205.4939,205.821,205.4345,205.4939,11906.0
2023-08-10 12:15:00,207.14,207.35,207.0,207.14,17427.0,205.3056,205.5138,205.1669,205.3056,17427.0
2023-08-10 12:20:00,207.14,207.59,207.06,207.49,18338.0,205.3056,205.7516,205.2263,205.6525,18338.0
2023-08-10 12:25:00,207.44,207.55,207.07,207.55,15393.0,205.603,205.712,205.2362,205.712,15393.0
2023-08-10 12:30:00,207.47,207.8,207.45,207.55,31178.0,205.6327,205.9598,205.6129,205.712,31178.0
2023-08-10 12:35:00,207.52,207.85,207.23,207.85,21388.0,205.6823,206.0093,205.3948,206.0093,21388.0
2023-08-10 12:40:00,207.84,207.91,207.62,207.87,15353.0,205.9994,206.0688,205.7814,206.0292,15353.0
2023-08-10 12:45:00,207.87,208.12,207.81,207.87,15169.0,206.0292,206.2769,205.9697,206.0292,15169.0
2023-08-10 12:50:00,207.92,207.93,207.31,207.36,14303.0,206.0787,206.0886,205.4741,205.5237,14303.0
2023-08-10 12:55:00,207.38,207.38,206.63,206.78,16892.0,205.5435,205.5435,204.8001,204.9488,16892.0
2023-08-10 13:00:00,206.77,207.21,206.7,207.09,21986.0,204.9389,205.375,204.8695,205.2561,21986.0
2023-08-10 13:05:00,207.11,207.55,207.11,207.45,11347.0,205.2759,205.712,205.2759,205.6129,11347.0
2023-08-10 13:10:00,207.46,207.62,207.36,207.38,9126.0,205.6228,205.7814,205.5237,205.5435,9126.0
2023-08-10 13:15:00,207.4,207.47,207.11,207.18,10253.0,205.5633,205.6327,205.2759,205.3453,10253.0
2023-08-10 13:20:00,207.1,207.15,206.88,207.07,21622.0,205.266,205.3155,205.0479,205.2362,21622.0
2023-08-10 13:25:00,207.04,207.05,206.86,206.97,12728.0,205.2065,205.2164,205.0281,205.1371,12728.0
2023-08-10 13:30:00,206.97,207.0,206.79,206.91,9265.0,205.1371,205.1669,204.9587,205.0777,9265.0
2023-08-10 13:35:00,206.88,206.97,206.71,206.71,13989.0,205.0479,205.1371,204.8794,204.8794,13989.0
2023-08-10 13:40:00,206.83,206.88,206.44,206.73,22003.0,204.9984,205.0479,204.6118,204.8993,22003.0
2023-08-10 13:45:00,206.7,207.25,206.7,207.14,10566.0,204.8695,205.4146,204.8695,205.3056,10566.0
2023-08-10 13:50:00,207.09,207.3,206.99,207.03,11775.0,205.2561,205.4642,205.157,205.1966,11775.0
2023-08-10 13:55:00,206.95,206.95,206.46,206.69,20159.0,205.1173,205.1173,204.6316,204.8596,20159.0
2023-08-10 14:00:00,206.76,207.13,206.76,207.02,10220.0,204.929,205.2957,204.929,205.1867,10220.0
2023-08-10 14:05:00,207.16,207.66,207.16,207.46,14298.0,205.3254,205.821,205.3254,205.6228,14298.0
2023-08-10 14:10:00,207.5,207.71,207.33,207.51,23981.0,205.6624,205.8706,205.4939,205.6723,23981.0
2023-08-10 14:15:00,207.51,207.8,207.5,207.59,13994.0,205.6723,205.9598,205.6624,205.7516,13994.0
2023-08-10 14:20:00,207.61,207.87,207.55,207.79,10598.0,205.7715,206.0292,205.712,205.9499,10598.0
2023-08-10 14:25:00,207.81,207.87,207.59,207.77,8066.0,205.9697,206.0292,205.7516,205.93,8066.0
2023-08-10 14:30:00,207.76,207.92,207.74,207.79,13122.0,205.9201,206.0787,205.9003,205.9499,13122.0
2023-08-10 14:35:00,207.81,208.12,207.69,208.09,13468.0,205.9697,206.2769,205.8508,206.2472,13468.0
2023-08-10 14:40:00,208.09,208.1,207.79,207.9,22125.0,206.2472,206.2571,205.9499,206.0589,22125.0
2023-08-10 14:45:00,207.91,208.27,207.73,208.11,16773.0,206.0688,206.4256,205.8904,206.267,16773.0
2023-08-10 14:50:00,208.09,208.5,208.02,208.49,20427.0,206.2472,206.6536,206.1778,206.6437,20427.0
2023-08-10 14:55:00,208.46,208.61,208.33,208.61,11468.0,206.6139,206.7626,206.4851,206.7626,11468.0
2023-08-10 15:00:00,208.63,208.63,208.04,208.25,13285.0,206.7824,206.7824,206.1977,206.4058,13285.0
2023-08-10 15:05:00,208.31,208.35,208.08,208.17,20267.0,206.4653,206.5049,206.2373,206.3265,20267.0
2023-08-10 15:10:00,208.22,208.42,208.16,208.29,17327.0,206.3761,206.5743,206.3166,206.4454,17327.0
2023-08-10 15:15:00,208.25,208.46,208.21,208.32,13009.0,206.4058,206.6139,206.3661,206.4752,13009.0
2023-08-10 15:20:00,208.33,208.38,207.85,207.89,24230.0,206.4851,206.5346,206.0093,206.049,24230.0
2023-08-10 15:25:00,207.92,207.94,207.48,207.57,20798.0,206.0787,206.0985,205.6426,205.7318,20798.0
2023-08-10 15:30:00,207.56,207.74,207.43,207.56,22328.0,205.7219,205.9003,205.5931,205.7219,22328.0
2023-08-10 15:35:00,207.47,207.8,207.46,207.68,24823.0,205.6327,205.9598,205.6228,205.8408,24823.0
2023-08-10 15:40:00,207.67,207.99,207.65,207.7,48864.0,205.8309,206.1481,205.8111,205.8607,48864.0
2023-08-10 15:45:00,207.68,208.0,207.54,207.76,29681.0,205.8408,206.158,205.7021,205.9201,29681.0
2023-08-10 15:50:00,207.76,208.11,207.65,207.97,55579.0,205.9201,206.267,205.8111,206.1283,55579.0
2023-08-10 15:55:00,207.95,208.4,207.89,208.26,135272.0,206.1084,206.5545,206.049,206.4157,135272.0
2023-08-11 09:30:00,206.13,206.98,205.5,206.59,79255.0,204.3046,205.147,203.6801,204.7605,79255.0
2023-08-11 09:35:00,206.56,207.66,206.53,207.27,24209.0,204.7308,205.821,204.701,205.4345,24209.0
2023-08-11 09:40:00,207.29,207.45,206.73,207.38,53557.0,205.4543,205.6129,204.8993,205.5435,53557.0
2023-08-11 09:45:00,207.28,208.02,207.21,207.92,21187.0,205.4444,206.1778,205.375,206.0787,21187.0
2023-08-11 09:50:00,207.86,208.0,207.59,207.83,12376.0,206.0192,206.158,205.7516,205.9895,12376.0
2023-08-11 09:55:00,207.83,208.05,207.74,208.04,17659.0,205.9895,206.2076,205.9003,206.1977,17659.0
2023-08-11 10:00:00,208.13,208.9,207.99,208.6,19187.0,206.2869,207.05,206.1481,206.7527,19187.0
2023-08-11 10:05:00,208.6,208.72,208.32,208.67,19761.0,206.7527,206.8716,206.4752,206.8221,19761.0
2023-08-11 10:10:00,208.63,208.63,208.01,208.37,27694.0,206.7824,206.7824,206.1679,206.5247,27694.0
2023-08-11 10:15:00,208.43,208.7,208.22,208.46,27748.0,206.5842,206.8518,206.3761,206.6139,27748.0
2023-08-11 10:20:00,208.49,209.03,208.48,208.89,23645.0,206.6437,207.1789,206.6338,207.0401,23645.0
2023-08-11 10:25:00,208.81,208.94,208.67,208.8,10669.0,206.9608,207.0897,206.8221,206.9509,10669.0
2023-08-11 10:30:00,208.84,208.9,208.42,208.48,16913.0,206.9906,207.05,206.5743,206.6338,16913.0
2023-08-11 10:35:00,208.39,208.77,208.23,208.77,26358.0,206.5446,206.9212,206.386,206.9212,26358.0
2023-08-11 10:40:00,208.75,208.91,208.32,208.42,16942.0,206.9014,207.0599,206.4752,206.5743,16942.0
2023-08-11 10:45:00,208.39,208.61,208.37,208.6,17075.0,206.5446,206.7626,206.5247,206.7527,17075.0
2023-08-11 10:50:00,208.57,208.57,207.92,208.07,12751.0,206.723,206.723,206.0787,206.2274,12751.0
2023-08-11 10:55:00,208.02,208.38,207.98,208.28,18073.0,206.1778,206.5346,206.1382,206.4355,18073.0
2023-08-11 11:00:00,208.23,208.78,208.23,208.7,17149.0,206.386,206.9311,206.386,206.8518,17149.0
2023-08-11 11:05:00,208.69,208.79,208.44,208.44,20045.0,206.8419,206.941,206.5941,206.5941,20045.0
2023-08-11 11:10:00,208.44,208.46,207.9,207.95,16085.0,206.5941,206.6139,206.0589,206.1084,16085.0
2023-08-11 11:15:00,207.94,207.94,207.69,207.89,16685.0,206.0985,206.0985,205.8508,206.049,16685.0
2023-08-11 11:20:00,207.82,208.03,207.51,207.56,14095.0,205.9796,206.1877,205.6723,205.7219,14095.0
2023-08-11 11:25:00,207.56,207.72,207.45,207.55,13868.0,205.7219,205.8805,205.6129,205.712,13868.0
2023-08-11 11:30:00,207.55,207.71,207.32,207.39,15383.0,205.712,205.8706,205.484,205.5534,15383.0
2023-08-11 11:35:00,207.41,207.79,207.31,207.55,26126.0,205.5732,205.9499,205.4741,205.712,26126.0
2023-08-11 11:40:00,207.53,207.59,207.27,207.49,19912.0,205.6922,205.7516,205.4345,205.6525,19912.0
2023-08-11 11:45:00,207.54,207.64,207.15,207.37,15209.0,205.7021,205.8012,205.3155,205.5336,15209.0
2023-08-11 11:50:00,207.3,207.51,207.28,207.37,20408.0,205.4642,205.6723,205.4444,205.5336,20408.0
2023-08-11 11:55:00,207.43,207.81,207.33,207.78,18567.0,205.5931,205.9697,205.4939,205.94,18567.0
2023-08-11 12:00:00,207.83,208.0,207.6,207.84,18717.0,205.9895,206.158,205.7615,205.9994,18717.0
2023-08-11 12:05:00,207.89,208.12,207.82,208.02,11105.0,206.049,206.2769,205.9796,206.1778,11105.0
2023-08-11 12:10:00,207.97,208.26,207.84,208.23,9977.0,206.1283,206.4157,205.9994,206.386,9977.0
2023-08-11 12:15:00,208.29,208.29,208.02,208.13,13181.0,206.4454,206.4454,206.1778,206.2869,13181.0
2023-08-11 12:20:00,208.14,208.27,207.92,207.92,12746.0,206.2968,206.4256,206.0787,206.0787,12746.0
2023-08-11 12:25:00,207.93,207.94,207.56,207.72,14778.0,206.0886,206.0985,205.7219,205.8805,14778.0
2023-08-11 12:30:00,207.75,208.03,207.74,207.93,13865.0,205.9102,206.1877,205.9003,206.0886,13865.0
2023-08-11 12:35:00,207.98,208.02,207.79,207.8,14987.0,206.1382,206.1778,205.9499,205.9598,14987.0
2023-08-11 12:40:00,207.73,207.89,207.7,207.7,7089.0,205.8904,206.049,205.8607,205.8607,7089.0
2023-08-11 12:45:00,207.7,207.83,207.68,207.81,11577.0,205.8607,205.9895,205.8408,205.9697,11577.0
2023-08-11 12:50:00,207.75,207.9,207.69,207.9,14609.0,205.9102,206.0589,205.8508,206.0589,14609.0
2023-08-11 12:55:00,207.84,207.91,207.65,207.73,15809.0,205.9994,206.0688,205.8111,205.8904,15809.0
2023-08-11 13:00:00,207.67,208.15,207.66,208.01,11018.0,205.8309,206.3067,205.821,206.1679,11018.0
2023-08-11 13:05:00,208.02,208.02,207.72,207.8,7329.0,206.1778,206.1778,205.8805,205.9598,7329.0
2023-08-11 13:10:00,207.79,207.95,207.78,207.88,13042.0,205.9499,206.1084,205.94,206.0391,13042.0
2023-08-11 13:15:00,207.89,208.23,207.86,208.17,6108.0,206.049,206.386,206.0192,206.3265,6108.0
2023-08-11 13:20:00,208.25,208.38,208.19,208.27,9774.0,206.4058,206.5346,206.3463,206.4256,9774.0
2023-08-11 13:25:00,208.27,208.65,208.26,208.54,15078.0,206.4256,206.8022,206.4157,206.6932,15078.0
2023-08-11 13:30:00,208.53,208.77,208.53,208.7,16151.0,206.6833,206.9212,206.6833,206.8518,16151.0
2023-08-11 13:35:00,208.71,208.84,208.64,208.8,13244.0,206.8617,206.9906,206.7923,206.9509,13244.0
2023-08-11 13:40:00,208.84,208.94,208.48,208.54,13799.0,206.9906,207.0897,206.6338,206.6932,13799.0
2023-08-11 13:45:00,208.52,208.65,208.42,208.56,11688.0,206.6734,206.8022,206.5743,206.713,11688.0
2023-08-11 13:50:00,208.53,208.58,208.43,208.52,11215.0,206.6833,206.7329,206.5842,206.6734,11215.0
2023-08-11 13:55:00,208.48,209.0,208.47,208.96,46456.0,206.6338,207.1492,206.6238,207.1095,46456.0
2023-08-11 14:00:00,208.95,209.11,208.87,208.89,17843.0,207.0996,207.2582,207.0203,207.0401,17843.0
2023-08-11 14:05:00,209.0,209.15,208.89,208.94,22594.0,207.1492,207.2978,207.0401,207.0897,22594.0
2023-08-11 14:10:00,208.94,209.09,208.83,209.02,11102.0,207.0897,207.2384,206.9807,207.169,11102.0
2023-08-11 14:15:00,209.02,209.08,208.87,208.93,20912.0,207.169,207.2284,207.0203,207.0798,20912.0
2023-08-11 14:20:00,208.95,209.03,208.75,209.0,18630.0,207.0996,207.1789,206.9014,207.1492,18630.0
2023-08-11 14:25:00,209.01,209.25,208.95,209.06,21460.0,207.1591,207.3969,207.0996,207.2086,21460.0
2023-08-11 14:30:00,209.08,209.25,208.94,208.95,22036.0,207.2284,207.3969,207.0897,207.0996,22036.0
2023-08-11 14:35:00,208.91,208.94,208.7,208.92,15946.0,207.0599,207.0897,206.8518,207.0699,15946.0
2023-08-11 14:40:00,208.94,209.01,208.83,208.9,15401.0,207.0897,207.1591,206.9807,207.05,15401.0
2023-08-11 14:45:00,208.91,209.28,208.91,209.28,16876.0,207.0599,207.4267,207.0599,207.4267,16876.0
2023-08-11 14:50:00,209.27,209.38,209.24,209.25,15131.0,207.4168,207.5258,207.387,207.3969,15131.0
2023-08-11 14:55:00,209.3,209.5,209.29,209.49,14390.0,207.4465,207.6447,207.4366,207.6348,14390.0
2023-08-11 15:00:00,209.5,209.5,209.15,209.34,13474.0,207.6447,207.6447,207.2978,207.4861,13474.0
2023-08-11 15:05:00,209.31,209.38,208.94,208.96,19382.0,207.4564,207.5258,207.0897,207.1095,19382.0
2023-08-11 15:10:00,208.93,209.14,208.87,209.08,10814.0,207.0798,207.2879,207.0203,207.2284,10814.0
2023-08-11 15:15:00,209.08,209.12,208.93,209.03,14035.0,207.2284,207.2681,207.0798,207.1789,14035.0
2023-08-11 15:20:00,209.05,209.12,208.82,209.12,19089.0,207.1987,207.2681,206.9707,207.2681,19089.0
2023-08-11 15:25:00,209.13,209.27,209.07,209.11,13384.0,207.278,207.4168,207.2185,207.2582,13384.0
2023-08-11 15:30:00,209.07,209.23,209.05,209.23,17003.0,207.2185,207.3771,207.1987,207.3771,17003.0
2023-08-11 15:35:00,209.22,209.28,208.97,208.97,16011.0,207.3672,207.4267,207.1194,207.1194,16011.0
2023-08-11 15:40:00,208.96,209.07,208.82,209.06,19681.0,207.1095,207.2185,206.9707,207.2086,19681.0
2023-08-11 15:45:00,209.03,209.08,208.67,208.7,39894.0,207.1789,207.2284,206.8221,206.8518,39894.0
2023-08-11 15:50:00,208.64,208.78,208.46,208.69,69814.0,206.7923,206.9311,206.6139,206.8419,69814.0
2023-08-11 15:55:00,208.64,208.8,208.57,208.79,137824.0,206.7923,206.9509,206.723,206.941,137824.0
2023-08-14 09:30:00,207.9,208.09,207.12,207.9,77228.0,206.0589,206.2472,205.2858,206.0589,77228.0
2023-08-14 09:35:00,207.91,208.81,207.83,208.5,19961.0,206.0688,206.9608,205.9895,206.6536,19961.0
2023-08-14 09:40:00,208.5,208.99,208.44,208.84,27161.0,206.6536,207.1392,206.5941,206.9906,27161.0
2023-08-14 09:45:00,208.86,208.94,208.0,208.15,25850.0,207.0104,207.0897,206.158,206.3067,25850.0
2023-08-14 09:50:00,208.1,208.92,208.06,208.9,24120.0,206.2571,207.0699,206.2175,207.05,24120.0
2023-08-14 09:55:00,208.91,209.17,208.5,208.73,26732.0,207.0599,207.3176,206.6536,206.8815,26732.0
2023-08-14 10:00:00,208.73,208.88,208.47,208.68,27332.0,206.8815,207.0302,206.6238,206.832,27332.0
2023-08-14 10:05:00,208.7,208.95,208.49,208.8,19654.0,206.8518,207.0996,206.6437,206.9509,19654.0
2023-08-14 10:10:00,208.81,208.87,208.53,208.83,42084.0,206.9608,207.0203,206.6833,206.9807,42084.0
2023-08-14 10:15:00,208.88,209.13,208.64,208.65,18932.0,207.0302,207.278,206.7923,206.8022,18932.0
2023-08-14 10:20:00,208.67,209.19,208.65,209.03,14716.0,206.8221,207.3375,206.8022,207.1789,14716.0
2023-08-14 10:25:00,209.09,209.19,208.71,208.83,9898.0,207.2384,207.3375,206.8617,206.9807,9898.0
2023-08-14 10:30:00,208.87,209.19,208.74,209.19,9501.0,207.0203,207.3375,206.8915,207.3375,9501.0
2023-08-14 10:35:00,209.15,209.46,209.01,209.37,15063.0,207.2978,207.6051,207.1591,207.5159,15063.0
2023-08-14 10:40:00,209.29,209.74,209.23,209.68,14546.0,207.4366,207.8826,207.3771,207.8231,14546.0
2023-08-14 10:45:00,209.71,209.83,209.53,209.83,11556.0,207.8529,207.9718,207.6745,207.9718,11556.0
2023-08-14 10:50:00,209.83,210.11,209.72,209.96,25470.0,207.9718,208.2493,207.8628,208.1006,25470.0
2023-08-14 10:55:00,210.0,210.02,209.72,209.87,22924.0,208.1403,208.1601,207.8628,208.0114,22924.0
2023-08-14 11:00:00,209.92,210.04,209.74,210.03,19618.0,208.061,208.1799,207.8826,208.17,19618.0
2023-08-14 11:05:00,210.03,210.08,209.63,209.63,28012.0,208.17,208.2196,207.7736,207.7736,28012.0
2023-08-14 11:10:00,209.67,209.91,209.37,209.91,32673.0,207.8132,208.0511,207.5159,208.0511,32673.0
2023-08-14 11:15:00,209.84,210.14,209.81,210.11,82769.0,207.9817,208.2791,207.952,208.2493,82769.0
2023-08-14 11:20:00,210.06,210.27,209.98,210.06,23844.0,208.1998,208.4079,208.1205,208.1998,23844.0
2023-08-14 11:25:00,210.06,210.08,209.72,210.04,23811.0,208.1998,208.2196,207.8628,208.1799,23811.0
2023-08-14 11:30:00,210.07,210.32,210.07,210.07,34229.0,208.2097,208.4575,208.2097,208.2097,34229.0
2023-08-14 11:35:00,210.11,210.47,210.02,210.35,16171.0,208.2493,208.6061,208.1601,208.4872,16171.0
2023-08-14 11:40:00,210.38,210.4,210.18,210.28,17533.0,208.5169,208.5368,208.3187,208.4178,17533.0
2023-08-14 11:45:00,210.28,210.75,210.25,210.75,18716.0,208.4178,208.8837,208.3881,208.8837,18716.0
2023-08-14 11:50:00,210.77,210.9,210.66,210.82,29617.0,208.9035,209.0323,208.7944,208.953,29617.0
2023-08-14 11:55:00,210.82,210.92,210.57,210.63,13523.0,208.953,209.0521,208.7052,208.7647,13523.0
2023-08-14 12:00:00,210.6,210.81,210.37,210.75,14993.0,208.735,208.9431,208.507,208.8837,14993.0
2023-08-14 12:05:00,210.73,211.04,210.73,210.9,10880.0,208.8638,209.1711,208.8638,209.0323,10880.0
2023-08-14 12:10:00,210.94,211.05,210.71,210.96,12479.0,209.072,209.181,208.844,209.0918,12479.0
2023-08-14 12:15:00,210.97,210.97,210.31,210.49,17241.0,209.1017,209.1017,208.4475,208.626,17241.0
2023-08-14 12:20:00,210.5,210.52,210.19,210.32,21156.0,208.6359,208.6557,208.3286,208.4575,21156.0
2023-08-14 12:25:00,210.29,210.59,210.29,210.44,12496.0,208.4277,208.7251,208.4277,208.5764,12496.0
2023-08-14 12:30:00,210.43,210.66,210.24,210.39,11104.0,208.5665,208.7944,208.3782,208.5268,11104.0
2023-08-14 12:35:00,210.36,210.64,210.24,210.62,5887.0,208.4971,208.7746,208.3782,208.7548,5887.0
2023-08-14 12:40:00,210.64,210.89,210.54,210.83,9689.0,208.7746,209.0224,208.6755,208.9629,9689.0
2023-08-14 12:45:00,210.83,210.93,210.75,210.79,10384.0,208.9629,209.0621,208.8837,208.9233,10384.0
2023-08-14 12:50:00,210.79,210.9,210.76,210.86,5848.0,208.9233,209.0323,208.8936,208.9927,5848.0
2023-08-14 12:55:00,210.89,211.02,210.79,211.0,5791.0,209.0224,209.1513,208.9233,209.1314,5791.0
2023-08-14 13:00:00,211.02,211.2,210.97,211.15,7450.0,209.1513,209.3297,209.1017,209.2801,7450.0
2023-08-14 13:05:00,211.15,211.28,211.12,211.28,6941.0,209.2801,209.409,209.2504,209.409,6941.0
2023-08-14 13:10:00,211.32,211.32,211.14,211.15,8497.0,209.4486,209.4486,209.2702,209.2801,8497.0
2023-08-14 13:15:00,211.09,211.27,211.09,211.23,8876.0,209.2206,209.399,209.2206,209.3594,8876.0
2023-08-14 13:20:00,211.26,211.69,211.25,211.49,39258.0,209.3891,209.8153,209.3792,209.6171,39258.0
2023-08-14 13:25:00,211.52,211.52,211.22,211.5,10512.0,209.6468,209.6468,209.3495,209.627,10512.0
2023-08-14 13:30:00,211.53,211.59,211.29,211.35,8161.0,209.6567,209.7162,209.4189,209.4783,8161.0
2023-08-14 13:35:00,211.33,211.53,211.33,211.51,8096.0,209.4585,209.6567,209.4585,209.6369,8096.0
2023-08-14 13:40:00,211.47,211.55,211.39,211.47,7626.0,209.5973,209.6766,209.518,209.5973,7626.0
2023-08-14 13:45:00,211.49,211.56,211.33,211.48,9637.0,209.6171,209.6865,209.4585,209.6072,9637.0
2023-08-14 13:50:00,211.47,211.5,211.22,211.46,9101.0,209.5973,209.627,209.3495,209.5874,9101.0
2023-08-14 13:55:00,211.45,211.49,211.27,211.49,9593.0,209.5775,209.6171,209.399,209.6171,9593.0
2023-08-14 14:00:00,211.5,211.5,211.13,211.23,8391.0,209.627,209.627,209.2603,209.3594,8391.0
2023-08-14 14:05:00,211.25,211.34,210.94,211.01,10594.0,209.3792,209.4684,209.072,209.1413,10594.0
2023-08-14 14:10:00,210.93,210.93,210.66,210.73,20251.0,209.0621,209.0621,208.7944,208.8638,20251.0
2023-08-14 14:15:00,210.75,210.76,210.4,210.41,13440.0,208.8837,208.8936,208.5368,208.5467,13440.0
2023-08-14 14:20:00,210.44,210.67,210.39,210.58,8094.0,208.5764,208.8044,208.5268,208.7152,8094.0
2023-08-14 14:25:00,210.6,210.81,210.51,210.72,6813.0,208.735,208.9431,208.6458,208.8539,6813.0
2023-08-14 14:30:00,210.73,210.76,210.4,210.67,8398.0,208.8638,208.8936,208.5368,208.8044,8398.0
2023-08-14 14:35:00,210.73,210.88,210.56,210.61,6682.0,208.8638,209.0125,208.6953,208.7449,6682.0
2023-08-14 14:40:00,210.56,210.89,210.56,210.81,7738.0,208.6953,209.0224,208.6953,208.9431,7738.0
2023-08-14 14:45:00,210.78,210.9,210.73,210.82,9117.0,208.9134,209.0323,208.8638,208.953,9117.0
2023-08-14 14:50:00,210.79,211.02,210.73,211.0,7400.0,208.9233,209.1513,208.8638,209.1314,7400.0
2023-08-14 14:55:00,210.98,211.03,210.85,210.98,10457.0,209.1116,209.1612,208.9828,209.1116,10457.0
2023-08-14 15:00:00,211.01,211.17,210.88,211.05,9307.0,209.1413,209.2999,209.0125,209.181,9307.0
2023-08-14 15:05:00,211.09,211.18,210.94,211.13,13333.0,209.2206,209.3098,209.072,209.2603,13333.0
2023-08-14 15:10:00,211.16,211.54,211.12,211.52,22561.0,209.29,209.6667,209.2504,209.6468,22561.0
2023-08-14 15:15:00,211.5,211.64,211.45,211.57,18617.0,209.627,209.7658,209.5775,209.6964,18617.0
2023-08-14 15:20:00,211.58,211.72,211.49,211.52,31522.0,209.7063,209.8451,209.6171,209.6468,31522.0
2023-08-14 15:25:00,211.54,211.54,211.33,211.52,12204.0,209.6667,209.6667,209.4585,209.6468,12204.0
2023-08-14 15:30:00,211.5,211.51,211.27,211.27,11748.0,209.627,209.6369,209.399,209.399,11748.0
2023-08-14 15:35:00,211.23,211.46,211.12,211.46,22939.0,209.3594,209.5874,209.2504,209.5874,22939.0
2023-08-14 15:40:00,211.41,211.68,211.41,211.64,17814.0,209.5378,209.8054,209.5378,209.7658,17814.0
2023-08-14 15:45:00,211.68,211.75,211.55,211.59,31501.0,209.8054,209.8748,209.6766,209.7162,31501.0
2023-08-14 15:50:00,211.59,211.7,211.44,211.59,54941.0,209.7162,209.8252,209.5675,209.7162,54941.0
2023-08-14 15:55:00,211.6,212.1,211.58,212.09,150486.0,209.7261,210.2217,209.7063,210.2118,150486.0
2023-08-15 09:30:00,210.33,211.92,210.0,211.88,199931.0,208.4674,210.0433,208.1403,210.0036,199931.0
2023-08-15 09:35:00,211.88,212.37,211.47,212.31,44583.0,210.0036,210.4893,209.5973,210.4298,44583.0
2023-08-15 09:40:00,212.28,212.3,211.43,211.7,48069.0,210.4001,210.4199,209.5576,209.8252,48069.0
2023-08-15 09:45:00,211.61,211.96,211.15,211.58,40788.0,209.736,210.0829,209.2801,209.7063,40788.0
2023-08-15 09:50:00,211.55,212.0,211.36,211.43,38164.0,209.6766,210.1226,209.4883,209.5576,38164.0
2023-08-15 09:55:00,211.43,211.53,211.02,211.31,19087.0,209.5576,209.6567,209.1513,209.4387,19087.0
2023-08-15 10:00:00,211.21,211.31,210.41,210.54,28602.0,209.3396,209.4387,208.5467,208.6755,28602.0
2023-08-15 10:05:00,210.41,210.51,210.0,210.32,18921.0,208.5467,208.6458,208.1403,208.4575,18921.0
2023-08-15 10:10:00,210.42,210.58,209.81,210.02,19139.0,208.5566,208.7152,207.952,208.1601,19139.0
2023-08-15 10:15:00,210.09,210.18,209.47,209.55,20643.0,208.2295,208.3187,207.615,207.6943,20643.0
2023-08-15 10:20:00,209.49,209.65,209.1,209.16,27299.0,207.6348,207.7934,207.2483,207.3077,27299.0
2023-08-15 10:25:00,209.16,209.55,209.13,209.5,17027.0,207.3077,207.6943,207.278,207.6447,17027.0
2023-08-15 10:30:00,209.48,209.48,208.97,209.11,39796.0,207.6249,207.6249,207.1194,207.2582,39796.0
2023-08-15 10:35:00,209.14,209.8,208.99,209.78,48935.0,207.2879,207.9421,207.1392,207.9222,48935.0
2023-08-15 10:40:00,209.7,210.1,209.56,209.78,15552.0,207.843,208.2394,207.7042,207.9222,15552.0
2023-08-15 10:45:00,209.8,210.1,209.76,210.06,19917.0,207.9421,208.2394,207.9024,208.1998,19917.0
2023-08-15 10:50:00,210.02,210.06,209.57,209.57,39705.0,208.1601,208.1998,207.7141,207.7141,39705.0
2023-08-15 10:55:00,209.6,209.98,209.17,209.35,32798.0,207.7438,208.1205,207.3176,207.4961,32798.0
2023-08-15 11:00:00,209.28,209.51,209.18,209.38,21547.0,207.4267,207.6546,207.3276,207.5258,21547.0
2023-08-15 11:05:00,209.44,209.87,209.31,209.87,10361.0,207.5853,208.0114,207.4564,208.0114,10361.0
2023-08-15 11:10:00,209.87,210.12,209.82,209.99,15419.0,208.0114,208.2592,207.9619,208.1304,15419.0
2023-08-15 11:15:00,210.07,210.44,209.93,210.33,14425.0,208.2097,208.5764,208.0709,208.4674,14425.0
2023-08-15 11:20:00,210.31,210.45,210.11,210.35,24132.0,208.4475,208.5863,208.2493,208.4872,24132.0
2023-08-15 11:25:00,210.36,210.64,210.26,210.47,22459.0,208.4971,208.7746,208.398,208.6061,22459.0
2023-08-15 11:30:00,210.41,210.47,210.25,210.4,15202.0,208.5467,208.6061,208.3881,208.5368,15202.0
2023-08-15 11:35:00,210.34,210.85,210.33,210.74,52730.0,208.4773,208.9828,208.4674,208.8737,52730.0
2023-08-15 11:40:00,210.8,210.96,210.68,210.81,29989.0,208.9332,209.0918,208.8143,208.9431,29989.0
2023-08-15 11:45:00,210.76,210.88,210.65,210.88,13872.0,208.8936,209.0125,208.7845,209.0125,13872.0
2023-08-15 11:50:00,210.76,211.01,210.73,210.86,13503.0,208.8936,209.1413,208.8638,208.9927,13503.0
2023-08-15 11:55:00,210.81,210.83,210.62,210.8,12326.0,208.9431,208.9629,208.7548,208.9332,12326.0
2023-08-15 12:00:00,210.75,210.93,210.26,210.29,16676.0,208.8837,209.0621,208.398,208.4277,16676.0
2023-08-15 12:05:00,210.27,210.41,210.01,210.04,22341.0,208.4079,208.5467,208.1502,208.1799,22341.0
2023-08-15 12:10:00,210.03,210.08,209.9,209.98,21614.0,208.17,208.2196,208.0412,208.1205,21614.0
2023-08-15 12:15:00,209.93,210.05,209.74,209.97,17237.0,208.0709,208.1899,207.8826,208.1106,17237.0
2023-08-15 12:20:00,209.98,210.05,209.87,209.95,14186.0,208.1205,208.1899,208.0114,208.0907,14186.0
2023-08-15 12:25:00,209.93,209.95,209.72,209.89,14886.0,208.0709,208.0907,207.8628,208.0313,14886.0
2023-08-15 12:30:00,209.92,209.99,209.56,209.75,14793.0,208.061,208.1304,207.7042,207.8925,14793.0
2023-08-15 12:35:00,209.68,209.68,209.3,209.48,23826.0,207.8231,207.8231,207.4465,207.6249,23826.0
2023-08-15 12:40:00,209.42,209.52,209.35,209.41,11509.0,207.5654,207.6645,207.4961,207.5555,11509.0
2023-08-15 12:45:00,209.34,209.53,209.24,209.31,19324.0,207.4861,207.6745,207.387,207.4564,19324.0
2023-08-15 12:50:00,209.32,209.43,209.23,209.29,12781.0,207.4663,207.5753,207.3771,207.4366,12781.0
2023-08-15 12:55:00,209.31,209.56,209.17,209.56,17054.0,207.4564,207.7042,207.3176,207.7042,17054.0
2023-08-15 13:00:00,209.51,209.71,209.47,209.6,15812.0,207.6546,207.8529,207.615,207.7438,15812.0
2023-08-15 13:05:00,209.56,209.72,209.48,209.72,10828.0,207.7042,207.8628,207.6249,207.8628,10828.0
2023-08-15 13:10:00,209.71,209.93,209.71,209.9,8119.0,207.8529,208.0709,207.8529,208.0412,8119.0
2023-08-15 13:15:00,209.93,210.01,209.83,209.93,15714.0,208.0709,208.1502,207.9718,208.0709,15714.0
2023-08-15 13:20:00,209.91,210.15,209.81,210.15,30456.0,208.0511,208.289,207.952,208.289,30456.0
2023-08-15 13:25:00,210.09,210.12,209.93,210.0,11377.0,208.2295,208.2592,208.0709,208.1403,11377.0
2023-08-15 13:30:00,210.0,210.0,209.61,209.73,11858.0,208.1403,208.1403,207.7537,207.8727,11858.0
2023-08-15 13:35:00,209.73,209.83,209.64,209.71,8751.0,207.8727,207.9718,207.7835,207.8529,8751.0
2023-08-15 13:40:00,209.71,209.8,209.61,209.74,6051.0,207.8529,207.9421,207.7537,207.8826,6051.0
2023-08-15 13:45:00,209.71,209.86,209.59,209.59,11934.0,207.8529,208.0015,207.7339,207.7339,11934.0
2023-08-15 13:50:00,209.65,209.72,209.58,209.67,6665.0,207.7934,207.8628,207.724,207.8132,6665.0
2023-08-15 13:55:00,209.62,209.85,209.58,209.77,10014.0,207.7637,207.9916,207.724,207.9123,10014.0
2023-08-15 14:00:00,209.77,209.81,209.62,209.62,7896.0,207.9123,207.952,207.7637,207.7637,7896.0
2023-08-15 14:05:00,209.5,209.78,209.5,209.69,13252.0,207.6447,207.9222,207.6447,207.833,13252.0
2023-08-15 14:10:00,209.63,209.77,209.54,209.59,7683.0,207.7736,207.9123,207.6844,207.7339,7683.0
2023-08-15 14:15:00,209.58,209.69,209.48,209.6,11140.0,207.724,207.833,207.6249,207.7438,11140.0
2023-08-15 14:20:00,209.57,209.61,209.34,209.39,8689.0,207.7141,207.7537,207.4861,207.5357,8689.0
2023-08-15 14:25:00,209.37,209.43,209.23,209.41,14157.0,207.5159,207.5753,207.3771,207.5555,14157.0
2023-08-15 14:30:00,209.43,209.58,209.34,209.43,12683.0,207.5753,207.724,207.4861,207.5753,12683.0
2023-08-15 14:35:00,209.47,209.55,209.3,209.4,9177.0,207.615,207.6943,207.4465,207.5456,9177.0
2023-08-15 14:40:00,209.41,209.5,209.3,209.48,9439.0,207.5555,207.6447,207.4465,207.6249,9439.0
2023-08-15 14:45:00,209.44,209.48,209.22,209.28,13966.0,207.5853,207.6249,207.3672,207.4267,13966.0
2023-08-15 14:50:00,209.28,209.28,209.08,209.14,14172.0,207.4267,207.4267,207.2284,207.2879,14172.0
2023-08-15 14:55:00,209.17,209.28,209.08,209.28,13125.0,207.3176,207.4267,207.2284,207.4267,13125.0
2023-08-15 15:00:00,209.27,209.27,209.09,209.12,9948.0,207.4168,207.4168,207.2384,207.2681,9948.0
2023-08-15 15:05:00,209.13,209.19,209.05,209.09,16506.0,207.278,207.3375,207.1987,207.2384,16506.0
2023-08-15 15:10:00,209.05,209.17,208.9,208.9,21376.0,207.1987,207.3176,207.05,207.05,21376.0
2023-08-15 15:15:00,208.9,208.91,208.67,208.87,21224.0,207.05,207.0599,206.8221,207.0203,21224.0
2023-08-15 15:20:00,208.83,208.83,208.53,208.57,15899.0,206.9807,206.9807,206.6833,206.723,15899.0
2023-08-15 15:25:00,208.59,208.61,207.93,208.02,33557.0,206.7428,206.7626,206.0886,206.1778,33557.0
2023-08-15 15:30:00,208.01,208.32,207.84,208.23,44611.0,206.1679,206.4752,205.9994,206.386,44611.0
2023-08-15 15:35:00,208.25,208.31,207.98,207.99,38405.0,206.4058,206.4653,206.1382,206.1481,38405.0
2023-08-15 15:40:00,208.01,208.11,207.84,207.95,38840.0,206.1679,206.267,205.9994,206.1084,38840.0
2023-08-15 15:45:00,207.92,208.32,207.91,208.17,51378.0,206.0787,206.4752,206.0688,206.3265,51378.0
2023-08-15 15:50:00,208.21,208.48,208.11,208.39,81774.0,206.3661,206.6338,206.267,206.5446,81774.0
2023-08-15 15:55:00,208.39,208.94,208.36,208.78,178116.0,206.5446,207.0897,206.5148,206.9311,178116.0
2023-08-16 09:30:00,208.0,208.58,207.5,207.94,81918.0,206.158,206.7329,205.6624,206.0985,81918.0
2023-08-16 09:35:00,207.97,209.05,207.86,209.05,22883.0,206.1283,207.1987,206.0192,207.1987,22883.0
2023-08-16 09:40:00,209.07,209.18,208.56,208.78,17716.0,207.2185,207.3276,206.713,206.9311,17716.0
2023-08-16 09:45:00,208.77,209.32,208.44,209.2,18108.0,206.9212,207.4663,206.5941,207.3474,18108.0
2023-08-16 09:50:00,209.2,209.25,208.37,208.66,27334.0,207.3474,207.3969,206.5247,206.8122,27334.0
2023-08-16 09:55:00,208.66,209.08,208.65,208.91,12604.0,206.8122,207.2284,206.8022,207.0599,12604.0
2023-08-16 10:00:00,208.85,208.93,208.35,208.54,14292.0,207.0005,207.0798,206.5049,206.6932,14292.0
2023-08-16 10:05:00,208.54,209.02,208.54,208.91,10958.0,206.6932,207.169,206.6932,207.0599,10958.0
2023-08-16 10:10:00,208.81,209.11,208.68,208.87,14588.0,206.9608,207.2582,206.832,207.0203,14588.0
2023-08-16 10:15:00,208.85,209.25,208.74,209.25,9855.0,207.0005,207.3969,206.8915,207.3969,9855.0
2023-08-16 10:20:00,209.23,209.34,209.07,209.15,9664.0,207.3771,207.4861,207.2185,207.2978,9664.0
2023-08-16 10:25:00,209.16,209.28,208.95,209.1,8644.0,207.3077,207.4267,207.0996,207.2483,8644.0
2023-08-16 10:30:00,209.07,209.17,208.81,209.04,13973.0,207.2185,207.3176,206.9608,207.1888,13973.0
2023-08-16 10:35:00,208.99,209.41,208.99,209.4,10229.0,207.1392,207.5555,207.1392,207.5456,10229.0
2023-08-16 10:40:00,209.45,209.57,209.34,209.54,13457.0,207.5952,207.7141,207.4861,207.6844,13457.0
2023-08-16 10:45:00,209.47,209.49,208.95,209.03,12498.0,207.615,207.6348,207.0996,207.1789,12498.0
2023-08-16 10:50:00,209.06,209.58,209.02,209.58,10652.0,207.2086,207.724,207.169,207.724,10652.0
2023-08-16 10:55:00,209.58,209.69,209.33,209.61,14567.0,207.724,207.833,207.4762,207.7537,14567.0
2023-08-16 11:00:00,209.64,209.66,209.29,209.58,10967.0,207.7835,207.8033,207.4366,207.724,10967.0
2023-08-16 11:05:00,209.61,209.69,209.47,209.49,8673.0,207.7537,207.833,207.615,207.6348,8673.0
2023-08-16 11:10:00,209.49,209.49,209.05,209.21,10072.0,207.6348,207.6348,207.1987,207.3573,10072.0
2023-08-16 11:15:00,209.23,209.33,208.87,208.94,14694.0,207.3771,207.4762,207.0203,207.0897,14694.0
2023-08-16 11:20:00,208.98,209.15,208.83,209.13,10809.0,207.1293,207.2978,206.9807,207.278,10809.0
2023-08-16 11:25:00,209.09,209.24,208.9,209.08,9393.0,207.2384,207.387,207.05,207.2284,9393.0
2023-08-16 11:30:00,209.01,209.03,208.85,208.87,10392.0,207.1591,207.1789,207.0005,207.0203,10392.0
2023-08-16 11:35:00,208.83,208.92,208.64,208.69,12830.0,206.9807,207.0699,206.7923,206.8419,12830.0
2023-08-16 11:40:00,208.7,208.78,208.56,208.56,11086.0,206.8518,206.9311,206.713,206.713,11086.0
2023-08-16 11:45:00,208.5,208.62,208.2,208.25,18811.0,206.6536,206.7725,206.3562,206.4058,18811.0
2023-08-16 11:50:00,208.25,208.44,208.09,208.4,17966.0,206.4058,206.5941,206.2472,206.5545,17966.0
2023-08-16 11:55:00,208.49,208.52,207.9,207.96,18480.0,206.6437,206.6734,206.0589,206.1184,18480.0
2023-08-16 12:00:00,207.93,208.14,207.89,207.96,11782.0,206.0886,206.2968,206.049,206.1184,11782.0
2023-08-16 12:05:00,207.99,208.01,207.6,207.6,12314.0,206.1481,206.1679,205.7615,205.7615,12314.0
2023-08-16 12:10:00,207.64,207.79,207.38,207.63,43182.0,205.8012,205.9499,205.5435,205.7913,43182.0
2023-08-16 12:15:00,207.6,207.81,207.56,207.69,31652.0,205.7615,205.9697,205.7219,205.8508,31652.0
2023-08-16 12:20:00,207.69,207.86,207.68,207.69,9284.0,205.8508,206.0192,205.8408,205.8508,9284.0
2023-08-16 12:25:00,207.66,207.66,207.49,207.65,14241.0,205.821,205.821,205.6525,205.8111,14241.0
2023-08-16 12:30:00,207.67,207.75,207.51,207.63,7127.0,205.8309,205.9102,205.6723,205.7913,7127.0
2023-08-16 12:35:00,207.64,208.07,207.63,208.04,89307.0,205.8012,206.2274,205.7913,206.1977,89307.0
2023-08-16 12:40:00,208.03,208.16,207.92,207.92,8328.0,206.1877,206.3166,206.0787,206.0787,8328.0
2023-08-16 12:45:00,207.87,207.9,207.72,207.84,4488.0,206.0292,206.0589,205.8805,205.9994,4488.0
2023-08-16 12:50:00,207.82,207.86,207.72,207.74,5134.0,205.9796,206.0192,205.8805,205.9003,5134.0
2023-08-16 12:55:00,207.73,207.87,207.64,207.7,7640.0,205.8904,206.0292,205.8012,205.8607,7640.0
2023-08-16 13:00:00,207.7,207.78,207.62,207.62,8557.0,205.8607,205.94,205.7814,205.7814,8557.0
2023-08-16 13:05:00,207.65,207.69,207.24,207.29,9632.0,205.8111,205.8508,205.4047,205.4543,9632.0
2023-08-16 13:10:00,207.28,207.33,207.06,207.18,13492.0,205.4444,205.4939,205.2263,205.3453,13492.0
2023-08-16 13:15:00,207.19,207.28,207.14,207.23,6591.0,205.3552,205.4444,205.3056,205.3948,6591.0
2023-08-16 13:20:00,207.26,207.47,207.2,207.38,7634.0,205.4246,205.6327,205.3651,205.5435,7634.0
2023-08-16 13:25:00,207.38,207.65,207.34,207.52,27649.0,205.5435,205.8111,205.5039,205.6823,27649.0
2023-08-16 13:30:00,207.53,207.66,207.44,207.47,11467.0,205.6922,205.821,205.603,205.6327,11467.0
2023-08-16 13:35:00,207.46,207.57,207.38,207.57,11416.0,205.6228,205.7318,205.5435,205.7318,11416.0
2023-08-16 13:40:00,207.56,207.81,207.53,207.65,10696.0,205.7219,205.9697,205.6922,205.8111,10696.0
2023-08-16 13:45:00,207.64,207.99,207.53,207.91,12083.0,205.8012,206.1481,205.6922,206.0688,12083.0
2023-08-16 13:50:00,207.95,207.96,207.57,207.64,14577.0,206.1084,206.1184,205.7318,205.8012,14577.0
2023-08-16 13:55:00,207.66,207.85,207.66,207.71,9664.0,205.821,206.0093,205.821,205.8706,9664.0
2023-08-16 14:00:00,207.71,207.77,207.18,207.41,12924.0,205.8706,205.93,205.3453,205.5732,12924.0
2023-08-16 14:05:00,207.47,207.63,207.44,207.63,11168.0,205.6327,205.7913,205.603,205.7913,11168.0
2023-08-16 14:10:00,207.53,208.09,207.29,207.98,65709.0,205.6922,206.2472,205.4543,206.1382,65709.0
2023-08-16 14:15:00,207.87,208.31,207.87,208.21,17774.0,206.0292,206.4653,206.0292,206.3661,17774.0
2023-08-16 14:20:00,208.24,208.62,208.23,208.62,17146.0,206.3959,206.7725,206.386,206.7725,17146.0
2023-08-16 14:25:00,208.62,208.82,208.43,208.62,14614.0,206.7725,206.9707,206.5842,206.7725,14614.0
2023-08-16 14:30:00,208.54,208.84,208.51,208.63,9335.0,206.6932,206.9906,206.6635,206.7824,9335.0
2023-08-16 14:35:00,208.63,208.79,208.62,208.76,14887.0,206.7824,206.941,206.7725,206.9113,14887.0
2023-08-16 14:40:00,208.75,208.84,208.54,208.68,11933.0,206.9014,206.9906,206.6932,206.832,11933.0
2023-08-16 14:45:00,208.71,208.82,208.42,208.42,12502.0,206.8617,206.9707,206.5743,206.5743,12502.0
2023-08-16 14:50:00,208.43,208.47,208.2,208.25,9333.0,206.5842,206.6238,206.3562,206.4058,9333.0
2023-08-16 14:55:00,208.26,208.48,208.18,208.35,12585.0,206.4157,206.6338,206.3364,206.5049,12585.0
2023-08-16 15:00:00,208.35,208.35,208.09,208.28,6439.0,206.5049,206.5049,206.2472,206.4355,6439.0
2023-08-16 15:05:00,208.24,208.24,207.96,208.09,9984.0,206.3959,206.3959,206.1184,206.2472,9984.0
2023-08-16 15:10:00,208.09,208.13,207.47,207.59,13797.0,206.2472,206.2869,205.6327,205.7516,13797.0
2023-08-16 15:15:00,207.61,207.7,207.48,207.62,11695.0,205.7715,205.8607,205.6426,205.7814,11695.0
2023-08-16 15:20:00,207.6,207.94,207.58,207.77,37577.0,205.7615,206.0985,205.7417,205.93,37577.0
2023-08-16 15:25:00,207.81,207.83,207.54,207.67,18113.0,205.9697,205.9895,205.7021,205.8309,18113.0
2023-08-16 15:30:00,207.66,207.86,207.51,207.76,18843.0,205.821,206.0192,205.6723,205.9201,18843.0
2023-08-16 15:35:00,207.78,207.86,207.63,207.67,21318.0,205.94,206.0192,205.7913,205.8309,21318.0
2023-08-16 15:40:00,207.68,207.89,207.68,207.73,36113.0,205.8408,206.049,205.8408,205.8904,36113.0
2023-08-16 15:45:00,207.66,207.75,207.58,207.75,26635.0,205.821,205.9102,205.7417,205.9102,26635.0
2023-08-16 15:50:00,207.68,207.72,207.3,207.42,68869.0,205.8408,205.8805,205.4642,205.5831,68869.0
2023-08-16 15:55:00,207.38,207.56,206.95,207.0,93107.0,205.5435,205.7219,205.1173,205.1669,93107.0
2023-08-17 09:30:00,206.57,206.93,205.81,205.81,72303.0,204.7407,205.0975,203.9874,203.9874,72303.0
2023-08-17 09:35:00,205.8,206.11,205.36,206.03,29709.0,203.9775,204.2847,203.5414,204.2055,29709.0
2023-08-17 09:40:00,205.8,206.28,205.49,205.76,17855.0,203.9775,204.4532,203.6702,203.9378,17855.0
2023-08-17 09:45:00,205.78,205.79,205.29,205.67,19332.0,203.9577,203.9676,203.472,203.8486,19332.0
2023-08-17 09:50:00,205.72,205.99,205.54,205.56,29040.0,203.8982,204.1658,203.7198,203.7396,29040.0
2023-08-17 09:55:00,205.6,205.97,205.33,205.78,26710.0,203.7793,204.146,203.5117,203.9577,26710.0
2023-08-17 10:00:00,205.87,206.5,205.83,206.5,16498.0,204.0469,204.6713,204.0072,204.6713,16498.0
2023-08-17 10:05:00,206.42,206.75,206.2,206.71,14158.0,204.592,204.9191,204.3739,204.8794,14158.0
2023-08-17 10:10:00,206.65,206.69,206.15,206.33,23854.0,204.82,204.8596,204.3244,204.5028,23854.0
2023-08-17 10:15:00,206.45,206.73,205.98,206.17,19616.0,204.6217,204.8993,204.1559,204.3442,19616.0
2023-08-17 10:20:00,206.13,206.34,206.06,206.18,9226.0,204.3046,204.5127,204.2352,204.3541,9226.0
2023-08-17 10:25:00,206.15,206.2,205.73,205.89,27655.0,204.3244,204.3739,203.9081,204.0667,27655.0
2023-08-17 10:30:00,205.93,206.02,205.57,205.63,11205.0,204.1063,204.1955,203.7495,203.809,11205.0
2023-08-17 10:35:00,205.68,205.94,205.57,205.89,15413.0,203.8586,204.1162,203.7495,204.0667,15413.0
2023-08-17 10:40:00,205.87,206.26,205.85,206.21,29711.0,204.0469,204.4334,204.027,204.3839,29711.0
2023-08-17 10:45:00,206.26,206.51,206.24,206.32,10701.0,204.4334,204.6812,204.4136,204.4929,10701.0
2023-08-17 10:50:00,206.31,206.75,206.31,206.69,17128.0,204.483,204.9191,204.483,204.8596,17128.0
2023-08-17 10:55:00,206.7,206.83,206.16,206.2,18026.0,204.8695,204.9984,204.3343,204.3739,18026.0
2023-08-17 11:00:00,206.19,206.2,205.65,205.82,29602.0,204.364,204.3739,203.8288,203.9973,29602.0
2023-08-17 11:05:00,205.81,206.1,205.56,205.69,22811.0,203.9874,204.2748,203.7396,203.8685,22811.0
2023-08-17 11:10:00,205.65,205.88,205.51,205.71,28818.0,203.8288,204.0568,203.6901,203.8883,28818.0
2023-08-17 11:15:00,205.59,205.64,205.34,205.41,35040.0,203.7693,203.8189,203.5216,203.5909,35040.0
2023-08-17 11:20:00,205.45,205.64,205.26,205.64,15449.0,203.6306,203.8189,203.4423,203.8189,15449.0
2023-08-17 11:25:00,205.62,205.67,205.16,205.27,33219.0,203.7991,203.8486,203.3432,203.4522,33219.0
2023-08-17 11:30:00,205.28,205.33,205.0,205.17,37007.0,203.4621,203.5117,203.1846,203.3531,37007.0
2023-08-17 11:35:00,205.18,205.2,204.87,205.11,25784.0,203.363,203.3828,203.0557,203.2936,25784.0
2023-08-17 11:40:00,205.11,205.51,205.1,205.36,38348.0,203.2936,203.6901,203.2837,203.5414,38348.0
2023-08-17 11:45:00,205.28,205.33,204.98,205.0,20944.0,203.4621,203.5117,203.1648,203.1846,20944.0
2023-08-17 11:50:00,204.99,205.26,204.95,204.95,27790.0,203.1747,203.4423,203.135,203.135,27790.0
2023-08-17 11:55:00,204.92,205.25,204.9,205.25,11902.0,203.1053,203.4324,203.0855,203.4324,11902.0
2023-08-17 12:00:00,205.25,205.25,204.92,204.96,12853.0,203.4324,203.4324,203.1053,203.1449,12853.0
2023-08-17 12:05:00,204.93,204.99,204.64,204.81,24679.0,203.1152,203.1747,202.8278,202.9963,24679.0
2023-08-17 12:10:00,204.84,205.0,204.77,204.97,12060.0,203.026,203.1846,202.9566,203.1548,12060.0
2023-08-17 12:15:00,204.91,205.02,204.8,204.93,38733.0,203.0954,203.2044,202.9863,203.1152,38733.0
2023-08-17 12:20:00,204.93,205.13,204.73,205.07,29199.0,203.1152,203.3134,202.917,203.254,29199.0
2023-08-17 12:25:00,205.09,205.66,205.06,205.56,20586.0,203.2738,203.8387,203.244,203.7396,20586.0
2023-08-17 12:30:00,205.56,205.75,205.56,205.69,9466.0,203.7396,203.9279,203.7396,203.8685,9466.0
2023-08-17 12:35:00,205.63,205.65,205.3,205.35,9543.0,203.809,203.8288,203.4819,203.5315,9543.0
2023-08-17 12:40:00,205.34,205.83,205.34,205.59,30900.0,203.5216,204.0072,203.5216,203.7693,30900.0
2023-08-17 12:45:00,205.6,205.65,205.36,205.53,21637.0,203.7793,203.8288,203.5414,203.7099,21637.0
2023-08-17 12:50:00,205.67,205.77,205.53,205.75,16717.0,203.8486,203.9478,203.7099,203.9279,16717.0
2023-08-17 12:55:00,205.82,205.99,205.79,205.95,8704.0,203.9973,204.1658,203.9676,204.1262,8704.0
2023-08-17 13:00:00,206.0,206.2,205.91,206.1,18424.0,204.1757,204.3739,204.0865,204.2748,18424.0
2023-08-17 13:05:00,206.1,206.12,205.94,205.94,9031.0,204.2748,204.2947,204.1162,204.1162,9031.0
2023-08-17 13:10:00,205.93,205.93,205.77,205.78,13358.0,204.1063,204.1063,203.9478,203.9577,13358.0
2023-08-17 13:15:00,205.84,206.02,205.75,205.9,13781.0,204.0171,204.1955,203.9279,204.0766,13781.0
2023-08-17 13:20:00,205.88,205.92,205.47,205.53,19476.0,204.0568,204.0964,203.6504,203.7099,19476.0
2023-08-17 13:25:00,205.45,205.65,205.45,205.52,23627.0,203.6306,203.8288,203.6306,203.7,23627.0
2023-08-17 13:30:00,205.51,205.62,205.42,205.61,11717.0,203.6901,203.7991,203.6009,203.7892,11717.0
2023-08-17 13:35:00,205.58,205.72,205.51,205.64,9087.0,203.7594,203.8982,203.6901,203.8189,9087.0
2023-08-17 13:40:00,205.62,205.65,205.38,205.51,9562.0,203.7991,203.8288,203.5612,203.6901,9562.0
2023-08-17 13:45:00,205.55,205.6,205.36,205.41,13861.0,203.7297,203.7793,203.5414,203.5909,13861.0
2023-08-17 13:50:00,205.46,205.58,205.38,205.58,7798.0,203.6405,203.7594,203.5612,203.7594,7798.0
2023-08-17 13:55:00,205.55,205.55,205.44,205.49,8484.0,203.7297,203.7297,203.6207,203.6702,8484.0
2023-08-17 14:00:00,205.46,205.6,205.29,205.29,11124.0,203.6405,203.7793,203.472,203.472,11124.0
2023-08-17 14:05:00,205.26,205.35,205.16,205.31,13191.0,203.4423,203.5315,203.3432,203.4918,13191.0
2023-08-17 14:10:00,205.31,205.37,205.21,205.21,16384.0,203.4918,203.5513,203.3927,203.3927,16384.0
2023-08-17 14:15:00,205.26,205.29,205.11,205.24,13656.0,203.4423,203.472,203.2936,203.4224,13656.0
2023-08-17 14:20:00,205.22,205.3,205.16,205.23,10549.0,203.4026,203.4819,203.3432,203.4125,10549.0
2023-08-17 14:25:00,205.3,205.36,205.21,205.26,18658.0,203.4819,203.5414,203.3927,203.4423,18658.0
2023-08-17 14:30:00,205.23,205.23,204.91,204.97,22282.0,203.4125,203.4125,203.0954,203.1548,22282.0
2023-08-17 14:35:00,204.93,204.94,204.76,204.85,16328.0,203.1152,203.1251,202.9467,203.0359,16328.0
2023-08-17 14:40:00,204.81,204.91,204.43,204.43,36802.0,202.9963,203.0954,202.6196,202.6196,36802.0
2023-08-17 14:45:00,204.42,204.53,204.22,204.46,28289.0,202.6097,202.7187,202.4115,202.6494,28289.0
2023-08-17 14:50:00,204.46,204.56,204.13,204.25,29334.0,202.6494,202.7485,202.3223,202.4412,29334.0
2023-08-17 14:55:00,204.22,204.27,203.99,204.17,28674.0,202.4115,202.461,202.1835,202.3619,28674.0
2023-08-17 15:00:00,204.14,204.31,204.0,204.03,15469.0,202.3322,202.5007,202.1934,202.2232,15469.0
2023-08-17 15:05:00,204.07,204.21,203.85,203.88,23291.0,202.2628,202.4016,202.0448,202.0745,23291.0
2023-08-17 15:10:00,203.9,203.9,203.51,203.56,27999.0,202.0943,202.0943,201.7078,201.7573,27999.0
2023-08-17 15:15:00,203.57,203.75,203.39,203.69,32460.0,201.7672,201.9456,201.5888,201.8862,32460.0
2023-08-17 15:20:00,203.69,203.78,203.53,203.67,69384.0,201.8862,201.9754,201.7276,201.8664,69384.0
2023-08-17 15:25:00,203.67,204.13,203.64,204.1,55211.0,201.8664,202.3223,201.8366,202.2925,55211.0
2023-08-17 15:30:00,204.16,204.16,203.54,203.83,78056.0,202.352,202.352,201.7375,202.0249,78056.0
2023-08-17 15:35:00,203.8,204.14,203.76,203.95,52220.0,201.9952,202.3322,201.9556,202.1439,52220.0
2023-08-17 15:40:00,203.94,204.0,203.62,203.66,43938.0,202.134,202.1934,201.8168,201.8564,43938.0
2023-08-17 15:45:00,203.67,203.68,203.4,203.54,58882.0,201.8664,201.8763,201.5987,201.7375,58882.0
2023-08-17 15:50:00,203.54,203.95,203.5,203.93,119570.0,201.7375,202.1439,201.6979,202.124,119570.0
2023-08-17 15:55:00,203.92,204.14,203.72,203.78,283091.0,202.1141,202.3322,201.9159,201.9754,283091.0
2023-08-18 09:30:00,200.97,202.57,200.2,202.18,251119.0,199.1903,200.7761,198.4271,200.3895,251119.0
2023-08-18 09:35:00,202.04,202.75,201.57,202.75,69979.0,200.2508,200.9545,199.7849,200.9545,69979.0
2023-08-18 09:40:00,202.86,202.91,201.91,202.67,38079.0,201.0635,201.1131,200.1219,200.8752,38079.0
2023-08-18 09:45:00,202.55,203.06,202.16,203.06,48959.0,200.7563,201.2618,200.3697,201.2618,48959.0
2023-08-18 09:50:00,203.06,203.21,202.56,202.93,53400.0,201.2618,201.4104,200.7662,201.1329,53400.0
2023-08-18 09:55:00,202.9,203.23,202.73,202.95,24366.0,201.1032,201.4302,200.9347,201.1527,24366.0
2023-08-18 10:00:00,202.88,202.99,202.46,202.92,32154.0,201.0833,201.1924,200.6671,201.123,32154.0
2023-08-18 10:05:00,203.08,203.08,202.57,202.91,21686.0,201.2816,201.2816,200.7761,201.1131,21686.0
2023-08-18 10:10:00,202.94,202.94,202.62,202.76,19034.0,201.1428,201.1428,200.8256,200.9644,19034.0
2023-08-18 10:15:00,202.82,202.98,202.38,202.86,22735.0,201.0239,201.1825,200.5878,201.0635,22735.0
2023-08-18 10:20:00,202.75,203.35,202.7,203.09,29951.0,200.9545,201.5492,200.9049,201.2915,29951.0
2023-08-18 10:25:00,203.09,203.27,202.67,202.68,29611.0,201.2915,201.4699,200.8752,200.8851,29611.0
2023-08-18 10:30:00,202.66,202.96,202.58,202.89,46429.0,200.8653,201.1626,200.786,201.0933,46429.0
2023-08-18 10:35:00,202.9,203.31,202.77,203.31,90159.0,201.1032,201.5095,200.9743,201.5095,90159.0
2023-08-18 10:40:00,203.27,203.43,202.89,203.11,59240.0,201.4699,201.6285,201.0933,201.3113,59240.0
2023-08-18 10:45:00,203.13,203.21,202.91,203.02,23048.0,201.3311,201.4104,201.1131,201.2221,23048.0
2023-08-18 10:50:00,203.04,203.12,202.71,202.95,14488.0,201.2419,201.3212,200.9149,201.1527,14488.0
2023-08-18 10:55:00,202.98,203.04,202.78,203.0,20334.0,201.1825,201.2419,200.9842,201.2023,20334.0
2023-08-18 11:00:00,203.05,203.5,202.97,203.41,40544.0,201.2518,201.6979,201.1726,201.6087,40544.0
2023-08-18 11:05:00,203.53,203.68,203.25,203.35,26744.0,201.7276,201.8763,201.4501,201.5492,26744.0
2023-08-18 11:10:00,203.38,203.47,203.25,203.4,46726.0,201.5789,201.6681,201.4501,201.5987,46726.0
2023-08-18 11:15:00,203.4,203.56,203.28,203.42,38218.0,201.5987,201.7573,201.4798,201.6186,38218.0
2023-08-18 11:20:00,203.43,203.67,203.37,203.63,8357.0,201.6285,201.8664,201.569,201.8267,8357.0
2023-08-18 11:25:00,203.62,203.68,203.43,203.53,10580.0,201.8168,201.8763,201.6285,201.7276,10580.0
2023-08-18 11:30:00,203.52,203.68,203.41,203.56,63204.0,201.7177,201.8763,201.6087,201.7573,63204.0
2023-08-18 11:35:00,203.58,203.71,203.47,203.49,11077.0,201.7771,201.906,201.6681,201.6879,11077.0
2023-08-18 11:40:00,203.43,203.74,203.19,203.67,14805.0,201.6285,201.9357,201.3906,201.8664,14805.0
2023-08-18 11:45:00,203.65,203.91,203.63,203.9,17331.0,201.8465,202.1042,201.8267,202.0943,17331.0
2023-08-18 11:50:00,203.9,204.36,203.89,204.35,18678.0,202.0943,202.5502,202.0844,202.5403,18678.0
2023-08-18 11:55:00,204.33,204.46,204.31,204.44,23683.0,202.5205,202.6494,202.5007,202.6295,23683.0
2023-08-18 12:00:00,204.42,204.69,204.22,204.58,26180.0,202.6097,202.8773,202.4115,202.7683,26180.0
2023-08-18 12:05:00,204.57,204.69,204.53,204.64,20240.0,202.7584,202.8773,202.7187,202.8278,20240.0
2023-08-18 12:10:00,204.64,204.69,204.43,204.6,20144.0,202.8278,202.8773,202.6196,202.7881,20144.0
2023-08-18 12:15:00,204.63,204.75,204.53,204.56,25339.0,202.8178,202.9368,202.7187,202.7485,25339.0
2023-08-18 12:20:00,204.55,204.91,204.5,204.75,30294.0,202.7386,203.0954,202.689,202.9368,30294.0
2023-08-18 12:25:00,204.78,204.99,204.73,204.86,11368.0,202.9665,203.1747,202.917,203.0458,11368.0
2023-08-18 12:30:00,204.91,204.99,204.8,204.8,28287.0,203.0954,203.1747,202.9863,202.9863,28287.0
2023-08-18 12:35:00,204.8,204.97,204.8,204.93,34857.0,202.9863,203.1548,202.9863,203.1152,34857.0
2023-08-18 12:40:00,204.94,205.2,204.92,205.11,28294.0,203.1251,203.3828,203.1053,203.2936,28294.0
2023-08-18 12:45:00,205.09,205.34,204.99,205.26,17665.0,203.2738,203.5216,203.1747,203.4423,17665.0
2023-08-18 12:50:00,205.31,205.46,205.24,205.4,14493.0,203.4918,203.6405,203.4224,203.581,14493.0
2023-08-18 12:55:00,205.4,205.44,205.21,205.31,14009.0,203.581,203.6207,203.3927,203.4918,14009.0
2023-08-18 13:00:00,205.37,205.41,205.0,205.38,21095.0,203.5513,203.5909,203.1846,203.5612,21095.0
2023-08-18 13:05:00,205.4,205.5,205.03,205.09,16410.0,203.581,203.6801,203.2143,203.2738,16410.0
2023-08-18 13:10:00,205.06,205.08,204.93,205.0,21805.0,203.244,203.2639,203.1152,203.1846,21805.0
2023-08-18 13:15:00,204.97,205.08,204.79,204.81,14710.0,203.1548,203.2639,202.9764,202.9963,14710.0
2023-08-18 13:20:00,204.81,204.93,204.5,204.59,18587.0,202.9963,203.1152,202.689,202.7782,18587.0
2023-08-18 13:25:00,204.62,205.03,204.48,204.97,13753.0,202.8079,203.2143,202.6692,203.1548,13753.0
2023-08-18 13:30:00,204.99,205.09,204.74,205.01,16239.0,203.1747,203.2738,202.9269,203.1945,16239.0
2023-08-18 13:35:00,204.97,204.99,204.56,204.57,14147.0,203.1548,203.1747,202.7485,202.7584,14147.0
2023-08-18 13:40:00,204.54,204.73,204.36,204.72,17595.0,202.7286,202.917,202.5502,202.9071,17595.0
2023-08-18 13:45:00,204.74,204.85,204.63,204.77,11600.0,202.9269,203.0359,202.8178,202.9566,11600.0
2023-08-18 13:50:00,204.77,205.11,204.72,205.08,16831.0,202.9566,203.2936,202.9071,203.2639,16831.0
2023-08-18 13:55:00,205.05,205.17,204.97,205.12,11739.0,203.2341,203.3531,203.1548,203.3035,11739.0
2023-08-18 14:00:00,205.18,205.18,204.73,204.79,16500.0,203.363,203.363,202.917,202.9764,16500.0
2023-08-18 14:05:00,204.81,204.93,204.73,204.77,11731.0,202.9963,203.1152,202.917,202.9566,11731.0
2023-08-18 14:10:00,204.7,204.73,204.52,204.66,19015.0,202.8872,202.917,202.7088,202.8476,19015.0
2023-08-18 14:15:00,204.64,204.75,204.43,204.75,17112.0,202.8278,202.9368,202.6196,202.9368,17112.0
2023-08-18 14:20:00,204.76,204.82,204.68,204.76,11823.0,202.9467,203.0062,202.8674,202.9467,11823.0
2023-08-18 14:25:00,204.74,204.85,204.67,204.79,8249.0,202.9269,203.0359,202.8575,202.9764,8249.0
2023-08-18 14:30:00,204.79,204.91,204.71,204.78,17736.0,202.9764,203.0954,202.8971,202.9665,17736.0
2023-08-18 14:35:00,204.73,204.88,204.71,204.88,10629.0,202.917,203.0656,202.8971,203.0656,10629.0
2023-08-18 14:40:00,204.93,205.04,204.75,204.83,22713.0,203.1152,203.2242,202.9368,203.0161,22713.0
2023-08-18 14:45:00,204.84,205.15,204.84,205.12,10326.0,203.026,203.3332,203.026,203.3035,10326.0
2023-08-18 14:50:00,205.09,205.1,204.8,204.86,18592.0,203.2738,203.2837,202.9863,203.0458,18592.0
2023-08-18 14:55:00,204.86,204.9,204.65,204.75,16825.0,203.0458,203.0855,202.8377,202.9368,16825.0
2023-08-18 15:00:00,204.76,204.76,204.52,204.58,19512.0,202.9467,202.9467,202.7088,202.7683,19512.0
2023-08-18 15:05:00,204.53,204.58,204.29,204.31,28325.0,202.7187,202.7683,202.4809,202.5007,28325.0
2023-08-18 15:10:00,204.31,204.37,204.01,204.19,36029.0,202.5007,202.5602,202.2033,202.3817,36029.0
2023-08-18 15:15:00,204.16,204.28,204.14,204.16,20563.0,202.352,202.4709,202.3322,202.352,20563.0
2023-08-18 15:20:00,204.19,204.36,204.04,204.15,33893.0,202.3817,202.5502,202.2331,202.3421,33893.0
2023-08-18 15:25:00,204.13,204.51,204.1,204.48,35444.0,202.3223,202.6989,202.2925,202.6692,35444.0
2023-08-18 15:30:00,204.46,204.87,204.23,204.84,25765.0,202.6494,203.0557,202.4214,203.026,25765.0
2023-08-18 15:35:00,204.81,204.95,204.76,204.92,37048.0,202.9963,203.135,202.9467,203.1053,37048.0
2023-08-18 15:40:00,204.93,205.09,204.63,204.82,48408.0,203.1152,203.2738,202.8178,203.0062,48408.0
2023-08-18 15:45:00,204.81,205.13,204.77,204.97,98579.0,202.9963,203.3134,202.9566,203.1548,98579.0
2023-08-18 15:50:00,205.0,205.24,204.87,204.96,64360.0,203.1846,203.4224,203.0557,203.1449,64360.0
2023-08-18 15:55:00,204.95,204.95,204.51,204.89,150899.0,203.135,203.135,202.6989,203.0755,150899.0
2023-08-21 09:30:00,206.0,207.68,205.86,207.68,99904.0,204.1757,205.8408,204.037,205.8408,99904.0
2023-08-21 09:35:00,207.81,207.97,207.45,207.78,86841.0,205.9697,206.1283,205.6129,205.94,86841.0
2023-08-21 09:40:00,207.67,207.92,207.29,207.41,32600.0,205.8309,206.0787,205.4543,205.5732,32600.0
2023-08-21 09:45:00,207.44,207.57,206.67,206.87,28522.0,205.603,205.7318,204.8398,205.038,28522.0
2023-08-21 09:50:00,206.87,207.12,206.62,206.96,23675.0,205.038,205.2858,204.7902,205.1272,23675.0
2023-08-21 09:55:00,206.92,207.32,206.76,207.32,28869.0,205.0876,205.484,204.929,205.484,28869.0
2023-08-21 10:00:00,207.27,207.35,206.75,207.18,15661.0,205.4345,205.5138,204.9191,205.3453,15661.0
2023-08-21 10:05:00,207.28,207.67,207.14,207.48,23836.0,205.4444,205.8309,205.3056,205.6426,23836.0
2023-08-21 10:10:00,207.46,207.46,207.05,207.06,13798.0,205.6228,205.6228,205.2164,205.2263,13798.0
2023-08-21 10:15:00,207.04,207.14,206.64,206.77,24169.0,205.2065,205.3056,204.81,204.9389,24169.0
2023-08-21 10:20:00,206.89,206.89,206.32,206.32,23832.0,205.0578,205.0578,204.4929,204.4929,23832.0
2023-08-21 10:25:00,206.37,206.42,205.91,206.0,18312.0,204.5424,204.592,204.0865,204.1757,18312.0
2023-08-21 10:30:00,206.0,206.0,205.54,205.9,29861.0,204.1757,204.1757,203.7198,204.0766,29861.0
2023-08-21 10:35:00,205.92,206.14,205.63,205.88,19406.0,204.0964,204.3145,203.809,204.0568,19406.0
2023-08-21 10:40:00,205.83,206.2,205.79,205.88,26202.0,204.0072,204.3739,203.9676,204.0568,26202.0
2023-08-21 10:45:00,205.92,206.07,205.74,205.83,18558.0,204.0964,204.2451,203.918,204.0072,18558.0
2023-08-21 10:50:00,205.89,205.97,205.65,205.79,15295.0,204.0667,204.146,203.8288,203.9676,15295.0
2023-08-21 10:55:00,205.82,205.89,205.6,205.6,17060.0,203.9973,204.0667,203.7793,203.7793,17060.0
2023-08-21 11:00:00,205.65,205.79,205.45,205.76,34666.0,203.8288,203.9676,203.6306,203.9378,34666.0
2023-08-21 11:05:00,205.73,205.78,205.02,205.14,33329.0,203.9081,203.9577,203.2044,203.3233,33329.0
2023-08-21 11:10:00,205.1,205.14,204.91,205.03,29156.0,203.2837,203.3233,203.0954,203.2143,29156.0
2023-08-21 11:15:00,205.03,205.05,204.7,204.88,31639.0,203.2143,203.2341,202.8872,203.0656,31639.0
2023-08-21 11:20:00,204.92,205.15,204.7,204.79,28048.0,203.1053,203.3332,202.8872,202.9764,28048.0
2023-08-21 11:25:00,204.81,204.9,204.72,204.72,13904.0,202.9963,203.0855,202.9071,202.9071,13904.0
2023-08-21 11:30:00,204.7,205.08,204.68,204.84,51939.0,202.8872,203.2639,202.8674,203.026,51939.0
2023-08-21 11:35:00,204.83,204.93,204.43,204.56,27326.0,203.0161,203.1152,202.6196,202.7485,27326.0
2023-08-21 11:40:00,204.59,204.78,204.5,204.64,19748.0,202.7782,202.9665,202.689,202.8278,19748.0
2023-08-21 11:45:00,204.62,204.91,204.33,204.33,82184.0,202.8079,203.0954,202.5205,202.5205,82184.0
2023-08-21 11:50:00,204.34,204.47,204.22,204.28,41499.0,202.5304,202.6593,202.4115,202.4709,41499.0
2023-08-21 11:55:00,204.23,204.54,204.22,204.51,30237.0,202.4214,202.7286,202.4115,202.6989,30237.0
2023-08-21 12:00:00,204.51,204.97,204.37,204.96,18536.0,202.6989,203.1548,202.5602,203.1449,18536.0
2023-08-21 12:05:00,204.96,204.97,204.7,204.71,8239.0,203.1449,203.1548,202.8872,202.8971,8239.0
2023-08-21 12:10:00,204.68,205.3,204.68,205.28,8234.0,202.8674,203.4819,202.8674,203.4621,8234.0
2023-08-21 12:15:00,205.3,205.58,205.25,205.52,12124.0,203.4819,203.7594,203.4324,203.7,12124.0
2023-08-21 12:20:00,205.58,206.09,205.55,206.04,9310.0,203.7594,204.2649,203.7297,204.2154,9310.0
2023-08-21 12:25:00,206.1,206.31,206.06,206.29,6165.0,204.2748,204.483,204.2352,204.4631,6165.0
2023-08-21 12:30:00,206.31,206.35,206.18,206.27,6493.0,204.483,204.5226,204.3541,204.4433,6493.0
2023-08-21 12:35:00,206.3,206.45,206.25,206.45,9340.0,204.4731,204.6217,204.4235,204.6217,9340.0
2023-08-21 12:40:00,206.43,206.58,206.3,206.49,17382.0,204.6019,204.7506,204.4731,204.6614,17382.0
2023-08-21 12:45:00,206.49,206.76,206.48,206.76,13135.0,204.6614,204.929,204.6515,204.929,13135.0
2023-08-21 12:50:00,206.76,206.79,206.56,206.66,8502.0,204.929,204.9587,204.7308,204.8299,8502.0
2023-08-21 12:55:00,206.72,207.0,206.61,206.92,19664.0,204.8893,205.1669,204.7803,205.0876,19664.0
2023-08-21 13:00:00,206.95,207.05,206.82,206.85,34681.0,205.1173,205.2164,204.9885,205.0182,34681.0
2023-08-21 13:05:00,206.84,207.15,206.84,207.06,20657.0,205.0083,205.3155,205.0083,205.2263,20657.0
2023-08-21 13:10:00,207.1,207.18,207.05,207.09,16037.0,205.266,205.3453,205.2164,205.2561,16037.0
2023-08-21 13:15:00,207.12,207.26,207.05,207.17,29337.0,205.2858,205.4246,205.2164,205.3354,29337.0
2023-08-21 13:20:00,207.17,207.19,206.87,207.14,30484.0,205.3354,205.3552,205.038,205.3056,30484.0
2023-08-21 13:25:00,207.14,207.29,206.96,207.01,14302.0,205.3056,205.4543,205.1272,205.1768,14302.0
2023-08-21 13:30:00,207.01,207.48,206.96,207.45,8386.0,205.1768,205.6426,205.1272,205.6129,8386.0
2023-08-21 13:35:00,207.45,207.62,207.41,207.49,7507.0,205.6129,205.7814,205.5732,205.6525,7507.0
2023-08-21 13:40:00,207.51,207.65,207.5,207.63,7580.0,205.6723,205.8111,205.6624,205.7913,7580.0
2023-08-21 13:45:00,207.65,207.76,207.52,207.73,13002.0,205.8111,205.9201,205.6823,205.8904,13002.0
2023-08-21 13:50:00,207.72,207.76,207.52,207.6,11671.0,205.8805,205.9201,205.6823,205.7615,11671.0
2023-08-21 13:55:00,207.61,207.7,207.31,207.32,15659.0,205.7715,205.8607,205.4741,205.484,15659.0
2023-08-21 14:00:00,207.35,207.55,207.29,207.51,17449.0,205.5138,205.712,205.4543,205.6723,17449.0
2023-08-21 14:05:00,207.55,207.82,207.43,207.78,16916.0,205.712,205.9796,205.5931,205.94,16916.0
2023-08-21 14:10:00,207.86,208.16,207.85,208.14,37008.0,206.0192,206.3166,206.0093,206.2968,37008.0
2023-08-21 14:15:00,208.15,208.35,208.15,208.31,29835.0,206.3067,206.5049,206.3067,206.4653,29835.0
2023-08-21 14:20:00,208.28,208.47,208.28,208.37,25972.0,206.4355,206.6238,206.4355,206.5247,25972.0
2023-08-21 14:25:00,208.39,208.45,208.06,208.06,35352.0,206.5446,206.604,206.2175,206.2175,35352.0
2023-08-21 14:30:00,208.09,208.11,207.77,207.97,20328.0,206.2472,206.267,205.93,206.1283,20328.0
2023-08-21 14:35:00,208.0,208.38,208.0,208.34,20256.0,206.158,206.5346,206.158,206.495,20256.0
2023-08-21 14:40:00,208.38,208.5,208.27,208.36,12400.0,206.5346,206.6536,206.4256,206.5148,12400.0
2023-08-21 14:45:00,208.36,208.81,208.36,208.77,25721.0,206.5148,206.9608,206.5148,206.9212,25721.0
2023-08-21 14:50:00,208.78,208.83,208.63,208.71,15147.0,206.9311,206.9807,206.7824,206.8617,15147.0
2023-08-21 14:55:00,208.73,208.78,208.57,208.67,18372.0,206.8815,206.9311,206.723,206.8221,18372.0
2023-08-21 15:00:00,208.65,208.81,208.55,208.7,29741.0,206.8022,206.9608,206.7031,206.8518,29741.0
2023-08-21 15:05:00,208.73,208.88,208.68,208.71,12177.0,206.8815,207.0302,206.832,206.8617,12177.0
2023-08-21 15:10:00,208.69,208.97,208.64,208.8,30376.0,206.8419,207.1194,206.7923,206.9509,30376.0
2023-08-21 15:15:00,208.81,209.1,208.79,208.97,27297.0,206.9608,207.2483,206.941,207.1194,27297.0
2023-08-21 15:20:00,209.02,209.06,208.8,209.03,18871.0,207.169,207.2086,206.9509,207.1789,18871.0
2023-08-21 15:25:00,209.01,209.14,208.75,208.79,28924.0,207.1591,207.2879,206.9014,206.941,28924.0
2023-08-21 15:30:00,208.83,209.06,208.69,208.99,39175.0,206.9807,207.2086,206.8419,207.1392,39175.0
2023-08-21 15:35:00,209.05,209.23,208.97,209.18,47719.0,207.1987,207.3771,207.1194,207.3276,47719.0
2023-08-21 15:40:00,209.15,209.38,208.95,208.99,39980.0,207.2978,207.5258,207.0996,207.1392,39980.0
2023-08-21 15:45:00,208.98,208.99,208.66,208.84,42720.0,207.1293,207.1392,206.8122,206.9906,42720.0
2023-08-21 15:50:00,208.86,209.42,208.8,209.34,69453.0,207.0104,207.5654,206.9509,207.4861,69453.0
2023-08-21 15:55:00,209.34,209.42,208.98,209.12,193668.0,207.4861,207.5654,207.1293,207.2681,193668.0
2023-08-22 09:30:00,209.85,210.11,209.06,209.4,111266.0,207.9916,208.2493,207.2086,207.5456,111266.0
2023-08-22 09:35:00,209.28,209.4,208.52,209.14,34451.0,207.4267,207.5456,206.6734,207.2879,34451.0
2023-08-22 09:40:00,209.09,210.06,208.96,209.84,27858.0,207.2384,208.1998,207.1095,207.9817,27858.0
2023-08-22 09:45:00,210.06,210.09,209.19,209.36,25496.0,208.1998,208.2295,207.3375,207.506,25496.0
2023-08-22 09:50:00,209.3,209.5,208.89,209.0,38369.0,207.4465,207.6447,207.0401,207.1492,38369.0
2023-08-22 09:55:00,208.99,209.2,208.6,208.67,25003.0,207.1392,207.3474,206.7527,206.8221,25003.0
2023-08-22 10:00:00,208.67,209.06,208.14,208.93,24766.0,206.8221,207.2086,206.2968,207.0798,24766.0
2023-08-22 10:05:00,208.91,209.32,208.85,209.06,19925.0,207.0599,207.4663,207.0005,207.2086,19925.0
2023-08-22 10:10:00,209.08,209.27,209.02,209.03,17337.0,207.2284,207.4168,207.169,207.1789,17337.0
2023-08-22 10:15:00,209.09,209.31,208.95,209.09,18875.0,207.2384,207.4564,207.0996,207.2384,18875.0
2023-08-22 10:20:00,209.08,209.45,208.72,208.94,29565.0,207.2284,207.5952,206.8716,207.0897,29565.0
2023-08-22 10:25:00,209.01,209.17,208.77,208.77,20501.0,207.1591,207.3176,206.9212,206.9212,20501.0
2023-08-22 10:30:00,208.63,208.74,207.96,208.03,59026.0,206.7824,206.8915,206.1184,206.1877,59026.0
2023-08-22 10:35:00,208.0,208.58,208.0,208.51,38407.0,206.158,206.7329,206.158,206.6635,38407.0
2023-08-22 10:40:00,208.55,208.55,208.1,208.22,21752.0,206.7031,206.7031,206.2571,206.3761,21752.0
2023-08-22 10:45:00,208.2,208.42,208.14,208.33,21028.0,206.3562,206.5743,206.2968,206.4851,21028.0
2023-08-22 10:50:00,208.4,208.9,208.3,208.9,25350.0,206.5545,207.05,206.4553,207.05,25350.0
2023-08-22 10:55:00,208.85,208.93,208.6,208.6,70233.0,207.0005,207.0798,206.7527,206.7527,70233.0
2023-08-22 11:00:00,208.66,208.97,208.5,208.76,16822.0,206.8122,207.1194,206.6536,206.9113,16822.0
2023-08-22 11:05:00,208.76,208.76,208.5,208.7,12504.0,206.9113,206.9113,206.6536,206.8518,12504.0
2023-08-22 11:10:00,208.72,209.19,208.57,208.81,21256.0,206.8716,207.3375,206.723,206.9608,21256.0
2023-08-22 11:15:00,208.8,208.84,208.58,208.58,11010.0,206.9509,206.9906,206.7329,206.7329,11010.0
2023-08-22 11:20:00,208.63,208.88,208.51,208.53,15016.0,206.7824,207.0302,206.6635,206.6833,15016.0
2023-08-22 11:25:00,208.5,208.64,208.36,208.37,10707.0,206.6536,206.7923,206.5148,206.5247,10707.0
2023-08-22 11:30:00,208.43,208.47,208.2,208.36,12333.0,206.5842,206.6238,206.3562,206.5148,12333.0
2023-08-22 11:35:00,208.41,208.41,208.06,208.06,19626.0,206.5644,206.5644,206.2175,206.2175,19626.0
2023-08-22 11:40:00,208.01,208.13,207.64,207.66,28418.0,206.1679,206.2869,205.8012,205.821,28418.0
2023-08-22 11:45:00,207.75,208.06,207.7,207.98,11685.0,205.9102,206.2175,205.8607,206.1382,11685.0
2023-08-22 11:50:00,207.93,207.98,207.46,207.61,22749.0,206.0886,206.1382,205.6228,205.7715,22749.0
2023-08-22 11:55:00,207.63,207.79,207.63,207.73,6740.0,205.7913,205.9499,205.7913,205.8904,6740.0
2023-08-22 12:00:00,207.7,207.82,207.59,207.6,8996.0,205.8607,205.9796,205.7516,205.7615,8996.0
2023-08-22 12:05:00,207.64,207.68,207.42,207.43,7718.0,205.8012,205.8408,205.5831,205.5931,7718.0
2023-08-22 12:10:00,207.47,207.5,207.12,207.13,9410.0,205.6327,205.6624,205.2858,205.2957,9410.0
2023-08-22 12:15:00,207.14,207.26,206.92,207.23,8797.0,205.3056,205.4246,205.0876,205.3948,8797.0
2023-08-22 12:20:00,207.17,207.36,207.14,207.32,6786.0,205.3354,205.5237,205.3056,205.484,6786.0
2023-08-22 12:25:00,207.3,207.43,207.11,207.34,8179.0,205.4642,205.5931,205.2759,205.5039,8179.0
2023-08-22 12:30:00,207.36,207.38,207.08,207.16,8485.0,205.5237,205.5435,205.2462,205.3254,8485.0
2023-08-22 12:35:00,207.14,207.45,207.13,207.4,6439.0,205.3056,205.6129,205.2957,205.5633,6439.0
2023-08-22 12:40:00,207.42,207.53,207.4,207.5,9367.0,205.5831,205.6922,205.5633,205.6624,9367.0
2023-08-22 12:45:00,207.47,207.68,207.46,207.49,16652.0,205.6327,205.8408,205.6228,205.6525,16652.0
2023-08-22 12:50:00,207.48,207.68,207.47,207.58,5477.0,205.6426,205.8408,205.6327,205.7417,5477.0
2023-08-22 12:55:00,207.56,207.61,206.96,206.99,21553.0,205.7219,205.7715,205.1272,205.157,21553.0
2023-08-22 13:00:00,206.95,207.12,206.58,206.58,47707.0,205.1173,205.2858,204.7506,204.7506,47707.0
2023-08-22 13:05:00,206.65,206.66,206.3,206.63,28720.0,204.82,204.8299,204.4731,204.8001,28720.0
2023-08-22 13:10:00,206.7,206.85,206.26,206.29,22936.0,204.8695,205.0182,204.4334,204.4631,22936.0
2023-08-22 13:15:00,206.23,206.32,206.0,206.19,16482.0,204.4037,204.4929,204.1757,204.364,16482.0
2023-08-22 13:20:00,206.19,206.45,206.16,206.25,13249.0,204.364,204.6217,204.3343,204.4235,13249.0
2023-08-22 13:25:00,206.21,206.51,206.21,206.4,11654.0,204.3839,204.6812,204.3839,204.5722,11654.0
2023-08-22 13:30:00,206.41,206.48,206.21,206.31,10170.0,204.5821,204.6515,204.3839,204.483,10170.0
2023-08-22 13:35:00,206.35,206.42,206.11,206.19,22293.0,204.5226,204.592,204.2847,204.364,22293.0
2023-08-22 13:40:00,206.17,206.3,206.09,206.28,17140.0,204.3442,204.4731,204.2649,204.4532,17140.0
2023-08-22 13:45:00,206.23,206.32,206.08,206.21,12349.0,204.4037,204.4929,204.255,204.3839,12349.0
2023-08-22 13:50:00,206.26,206.33,206.14,206.29,10176.0,204.4334,204.5028,204.3145,204.4631,10176.0
2023-08-22 13:55:00,206.33,206.51,206.22,206.47,13803.0,204.5028,204.6812,204.3938,204.6416,13803.0
2023-08-22 14:00:00,206.48,206.5,206.2,206.3,12273.0,204.6515,204.6713,204.3739,204.4731,12273.0
2023-08-22 14:05:00,206.27,206.5,206.18,206.43,11229.0,204.4433,204.6713,204.3541,204.6019,11229.0
2023-08-22 14:10:00,206.4,206.46,206.16,206.27,10829.0,204.5722,204.6316,204.3343,204.4433,10829.0
2023-08-22 14:15:00,206.24,206.44,206.15,206.28,10473.0,204.4136,204.6118,204.3244,204.4532,10473.0
2023-08-22 14:20:00,206.28,206.39,206.17,206.33,9973.0,204.4532,204.5623,204.3442,204.5028,9973.0
2023-08-22 14:25:00,206.36,206.55,206.25,206.54,13217.0,204.5325,204.7208,204.4235,204.7109,13217.0
2023-08-22 14:30:00,206.58,206.65,206.51,206.63,11874.0,204.7506,204.82,204.6812,204.8001,11874.0
2023-08-22 14:35:00,206.65,206.77,206.59,206.72,17952.0,204.82,204.9389,204.7605,204.8893,17952.0
2023-08-22 14:40:00,206.77,206.79,206.27,206.5,11852.0,204.9389,204.9587,204.4433,204.6713,11852.0
2023-08-22 14:45:00,206.5,206.58,206.25,206.47,12069.0,204.6713,204.7506,204.4235,204.6416,12069.0
2023-08-22 14:50:00,206.44,206.51,206.31,206.35,12901.0,204.6118,204.6812,204.483,204.5226,12901.0
2023-08-22 14:55:00,206.35,206.85,206.28,206.84,13849.0,204.5226,205.0182,204.4532,205.0083,13849.0
2023-08-22 15:00:00,206.9,207.25,206.9,207.08,18360.0,205.0677,205.4146,205.0677,205.2462,18360.0
2023-08-22 15:05:00,207.11,207.25,207.01,207.22,13760.0,205.2759,205.4146,205.1768,205.3849,13760.0
2023-08-22 15:10:00,207.23,207.59,207.22,207.58,15916.0,205.3948,205.7516,205.3849,205.7417,15916.0
2023-08-22 15:15:00,207.59,207.63,207.24,207.31,11685.0,205.7516,205.7913,205.4047,205.4741,11685.0
2023-08-22 15:20:00,207.35,207.38,207.02,207.09,15005.0,205.5138,205.5435,205.1867,205.2561,15005.0
2023-08-22 15:25:00,207.13,207.2,206.87,206.94,17577.0,205.2957,205.3651,205.038,205.1074,17577.0
2023-08-22 15:30:00,206.95,206.97,206.64,206.66,21760.0,205.1173,205.1371,204.81,204.8299,21760.0
2023-08-22 15:35:00,206.65,206.65,206.43,206.44,17781.0,204.82,204.82,204.6019,204.6118,17781.0
2023-08-22 15:40:00,206.44,206.63,206.35,206.51,41892.0,204.6118,204.8001,204.5226,204.6812,41892.0
2023-08-22 15:45:00,206.52,206.67,206.43,206.59,28271.0,204.6911,204.8398,204.6019,204.7605,28271.0
2023-08-22 15:50:00,206.58,206.94,206.58,206.74,39933.0,204.7506,205.1074,204.7506,204.9092,39933.0
2023-08-22 15:55:00,206.79,207.07,206.68,206.83,110853.0,204.9587,205.2362,204.8497,204.9984,110853.0
2023-08-23 09:30:00,207.87,208.2,207.14,208.11,80572.0,206.0292,206.3562,205.3056,206.267,80572.0
2023-08-23 09:35:00,208.22,208.5,207.63,207.77,93086.0,206.3761,206.6536,205.7913,205.93,93086.0
2023-08-23 09:40:00,207.84,208.12,207.66,208.09,20931.0,205.9994,206.2769,205.821,206.2472,20931.0
2023-08-23 09:45:00,208.17,208.87,208.12,208.84,18850.0,206.3265,207.0203,206.2769,206.9906,18850.0
2023-08-23 09:50:00,208.86,209.2,208.63,208.88,23132.0,207.0104,207.3474,206.7824,207.0302,23132.0
2023-08-23 09:55:00,208.86,209.19,208.75,208.82,22184.0,207.0104,207.3375,206.9014,206.9707,22184.0
2023-08-23 10:00:00,208.88,208.96,208.6,208.86,26372.0,207.0302,207.1095,206.7527,207.0104,26372.0
2023-08-23 10:05:00,208.8,209.26,208.78,209.16,34319.0,206.9509,207.4068,206.9311,207.3077,34319.0
2023-08-23 10:10:00,209.16,209.24,208.9,209.13,14520.0,207.3077,207.387,207.05,207.278,14520.0
2023-08-23 10:15:00,209.18,209.18,208.58,208.68,33410.0,207.3276,207.3276,206.7329,206.832,33410.0
2023-08-23 10:20:00,208.71,208.96,208.49,208.83,14244.0,206.8617,207.1095,206.6437,206.9807,14244.0
2023-08-23 10:25:00,208.84,209.0,208.8,208.9,13812.0,206.9906,207.1492,206.9509,207.05,13812.0
2023-08-23 10:30:00,208.95,209.11,208.84,209.1,16974.0,207.0996,207.2582,206.9906,207.2483,16974.0
2023-08-23 10:35:00,209.17,209.3,208.81,209.26,113108.0,207.3176,207.4465,206.9608,207.4068,113108.0
2023-08-23 10:40:00,209.27,209.74,209.24,209.57,23326.0,207.4168,207.8826,207.387,207.7141,23326.0
2023-08-23 10:45:00,209.57,210.05,209.51,210.01,25014.0,207.7141,208.1899,207.6546,208.1502,25014.0
2023-08-23 10:50:00,209.95,210.02,209.75,209.88,13006.0,208.0907,208.1601,207.8925,208.0214,13006.0
2023-08-23 10:55:00,209.87,210.07,209.8,210.06,13179.0,208.0114,208.2097,207.9421,208.1998,13179.0
2023-08-23 11:00:00,210.06,210.08,209.6,209.78,34422.0,208.1998,208.2196,207.7438,207.9222,34422.0
2023-08-23 11:05:00,209.76,210.14,209.66,210.06,45122.0,207.9024,208.2791,207.8033,208.1998,45122.0
2023-08-23 11:10:00,210.15,210.38,209.92,210.02,32701.0,208.289,208.5169,208.061,208.1601,32701.0
2023-08-23 11:15:00,209.96,210.14,209.85,210.04,25472.0,208.1006,208.2791,207.9916,208.1799,25472.0
2023-08-23 11:20:00,210.09,210.49,210.02,210.46,23590.0,208.2295,208.626,208.1601,208.5962,23590.0
2023-08-23 11:25:00,210.42,210.98,210.35,210.71,39394.0,208.5566,209.1116,208.4872,208.844,39394.0
2023-08-23 11:30:00,210.74,210.96,210.37,210.46,57887.0,208.8737,209.0918,208.507,208.5962,57887.0
2023-08-23 11:35:00,210.42,210.75,210.2,210.2,26506.0,208.5566,208.8837,208.3385,208.3385,26506.0
2023-08-23 11:40:00,210.21,210.39,210.04,210.12,24136.0,208.3484,208.5268,208.1799,208.2592,24136.0
2023-08-23 11:45:00,210.12,210.26,209.89,210.03,43861.0,208.2592,208.398,208.0313,208.17,43861.0
2023-08-23 11:50:00,210.08,210.26,210.03,210.17,27342.0,208.2196,208.398,208.17,208.3088,27342.0
2023-08-23 11:55:00,210.16,210.52,210.11,210.39,15842.0,208.2989,208.6557,208.2493,208.5268,15842.0
2023-08-23 12:00:00,210.41,210.54,210.34,210.44,11580.0,208.5467,208.6755,208.4773,208.5764,11580.0
2023-08-23 12:05:00,210.43,210.75,210.4,210.68,24636.0,208.5665,208.8837,208.5368,208.8143,24636.0
2023-08-23 12:10:00,210.69,210.8,210.38,210.41,25522.0,208.8242,208.9332,208.5169,208.5467,25522.0
2023-08-23 12:15:00,210.39,210.4,210.18,210.4,19942.0,208.5268,208.5368,208.3187,208.5368,19942.0
2023-08-23 12:20:00,210.41,210.58,210.35,210.35,17173.0,208.5467,208.7152,208.4872,208.4872,17173.0
2023-08-23 12:25:00,210.39,210.46,210.18,210.23,16936.0,208.5268,208.5962,208.3187,208.3683,16936.0
2023-08-23 12:30:00,210.19,210.38,210.05,210.32,11071.0,208.3286,208.5169,208.1899,208.4575,11071.0
2023-08-23 12:35:00,210.31,210.37,210.2,210.24,11224.0,208.4475,208.507,208.3385,208.3782,11224.0
2023-08-23 12:40:00,210.24,210.27,210.13,210.27,8061.0,208.3782,208.4079,208.2691,208.4079,8061.0
2023-08-23 12:45:00,210.29,210.52,210.25,210.39,35743.0,208.4277,208.6557,208.3881,208.5268,35743.0
2023-08-23 12:50:00,210.38,210.62,210.33,210.61,10639.0,208.5169,208.7548,208.4674,208.7449,10639.0
2023-08-23 12:55:00,210.6,210.69,210.34,210.36,14496.0,208.735,208.8242,208.4773,208.4971,14496.0
2023-08-23 13:00:00,210.37,210.51,210.32,210.49,14341.0,208.507,208.6458,208.4575,208.626,14341.0
2023-08-23 13:05:00,210.5,210.61,210.44,210.61,7811.0,208.6359,208.7449,208.5764,208.7449,7811.0
2023-08-23 13:10:00,210.64,210.75,210.49,210.52,9652.0,208.7746,208.8837,208.626,208.6557,9652.0
2023-08-23 13:15:00,210.52,210.83,210.48,210.75,11228.0,208.6557,208.9629,208.616,208.8837,11228.0
2023-08-23 13:20:00,210.71,210.93,210.7,210.88,8025.0,208.844,209.0621,208.8341,209.0125,8025.0
2023-08-23 13:25:00,210.88,210.88,210.65,210.7,10795.0,209.0125,209.0125,208.7845,208.8341,10795.0
2023-08-23 13:30:00,210.74,210.88,210.74,210.85,6911.0,208.8737,209.0125,208.8737,208.9828,6911.0
2023-08-23 13:35:00,210.81,210.95,210.76,210.92,10978.0,208.9431,209.0819,208.8936,209.0521,10978.0
2023-08-23 13:40:00,210.94,210.99,210.88,210.89,9871.0,209.072,209.1215,209.0125,209.0224,9871.0
2023-08-23 13:45:00,210.86,210.91,210.68,210.69,15242.0,208.9927,209.0422,208.8143,208.8242,15242.0
2023-08-23 13:50:00,210.66,210.79,210.58,210.67,10355.0,208.7944,208.9233,208.7152,208.8044,10355.0
2023-08-23 13:55:00,210.71,210.77,210.42,210.72,15458.0,208.844,208.9035,208.5566,208.8539,15458.0
2023-08-23 14:00:00,210.71,210.91,210.65,210.75,18191.0,208.844,209.0422,208.7845,208.8837,18191.0
2023-08-23 14:05:00,210.72,210.73,210.43,210.49,21171.0,208.8539,208.8638,208.5665,208.626,21171.0
2023-08-23 14:10:00,210.51,210.51,210.25,210.25,12392.0,208.6458,208.6458,208.3881,208.3881,12392.0
2023-08-23 14:15:00,210.23,210.23,209.93,210.0,13514.0,208.3683,208.3683,208.0709,208.1403,13514.0
2023-08-23 14:20:00,210.0,210.0,209.84,209.98,14040.0,208.1403,208.1403,207.9817,208.1205,14040.0
2023-08-23 14:25:00,210.0,210.11,209.74,209.74,26979.0,208.1403,208.2493,207.8826,207.8826,26979.0
2023-08-23 14:30:00,209.76,209.76,209.34,209.34,39982.0,207.9024,207.9024,207.4861,207.4861,39982.0
2023-08-23 14:35:00,209.33,209.46,209.16,209.38,30741.0,207.4762,207.6051,207.3077,207.5258,30741.0
2023-08-23 14:40:00,209.38,209.51,209.19,209.19,30171.0,207.5258,207.6546,207.3375,207.3375,30171.0
2023-08-23 14:45:00,209.18,209.44,209.16,209.43,27478.0,207.3276,207.5853,207.3077,207.5753,27478.0
2023-08-23 14:50:00,209.45,209.57,209.33,209.33,20822.0,207.5952,207.7141,207.4762,207.4762,20822.0
2023-08-23 14:55:00,209.33,209.37,209.16,209.34,34086.0,207.4762,207.5159,207.3077,207.4861,34086.0
2023-08-23 15:00:00,209.33,209.49,209.26,209.47,19864.0,207.4762,207.6348,207.4068,207.615,19864.0
2023-08-23 15:05:00,209.45,209.67,209.24,209.24,58005.0,207.5952,207.8132,207.387,207.387,58005.0
2023-08-23 15:10:00,209.23,209.53,209.2,209.26,42150.0,207.3771,207.6745,207.3474,207.4068,42150.0
2023-08-23 15:15:00,209.31,209.42,209.21,209.32,17101.0,207.4564,207.5654,207.3573,207.4663,17101.0
2023-08-23 15:20:00,209.34,209.47,209.2,209.45,13357.0,207.4861,207.615,207.3474,207.5952,13357.0
2023-08-23 15:25:00,209.46,209.64,209.41,209.58,15529.0,207.6051,207.7835,207.5555,207.724,15529.0
2023-08-23 15:30:00,209.56,209.59,209.42,209.52,36392.0,207.7042,207.7339,207.5654,207.6645,36392.0
2023-08-23 15:35:00,209.49,209.57,209.41,209.46,18411.0,207.6348,207.7141,207.5555,207.6051,18411.0
2023-08-23 15:40:00,209.47,209.51,209.33,209.38,23488.0,207.615,207.6546,207.4762,207.5258,23488.0
2023-08-23 15:45:00,209.39,209.59,209.26,209.45,53533.0,207.5357,207.7339,207.4068,207.5952,53533.0
2023-08-23 15:50:00,209.49,209.61,208.9,208.9,71202.0,207.6348,207.7537,207.05,207.05,71202.0
2023-08-23 15:55:00,208.96,209.18,208.67,209.16,204451.0,207.1095,207.3276,206.8221,207.3077,204451.0
2023-08-24 09:30:00,211.01,211.99,209.52,209.82,109424.0,209.1413,210.1127,207.6645,207.9619,109424.0
2023-08-24 09:35:00,209.93,210.03,208.86,208.96,37883.0,208.0709,208.17,207.0104,207.1095,37883.0
2023-08-24 09:40:00,209.08,209.3,208.02,208.08,29153.0,207.2284,207.4465,206.1778,206.2373,29153.0
2023-08-24 09:45:00,208.15,208.8,207.9,208.48,28935.0,206.3067,206.9509,206.0589,206.6338,28935.0
2023-08-24 09:50:00,208.33,208.76,208.28,208.76,23951.0,206.4851,206.9113,206.4355,206.9113,23951.0
2023-08-24 09:55:00,208.78,209.23,208.73,209.16,41044.0,206.9311,207.3771,206.8815,207.3077,41044.0
2023-08-24 10:00:00,209.3,209.63,209.05,209.56,32072.0,207.4465,207.7736,207.1987,207.7042,32072.0
2023-08-24 10:05:00,209.55,209.66,208.93,208.97,32362.0,207.6943,207.8033,207.0798,207.1194,32362.0
2023-08-24 10:10:00,208.93,209.01,208.25,208.41,21719.0,207.0798,207.1591,206.4058,206.5644,21719.0
2023-08-24 10:15:00,208.33,208.53,208.03,208.22,18944.0,206.4851,206.6833,206.1877,206.3761,18944.0
2023-08-24 10:20:00,208.21,208.39,208.07,208.07,14573.0,206.3661,206.5446,206.2274,206.2274,14573.0
2023-08-24 10:25:00,208.07,208.21,207.68,207.68,49543.0,206.2274,206.3661,205.8408,205.8408,49543.0
2023-08-24 10:30:00,207.69,207.72,207.35,207.47,18352.0,205.8508,205.8805,205.5138,205.6327,18352.0
2023-08-24 10:35:00,207.54,207.75,207.35,207.64,25096.0,205.7021,205.9102,205.5138,205.8012,25096.0
2023-08-24 10:40:00,207.7,207.97,207.38,207.43,24916.0,205.8607,206.1283,205.5435,205.5931,24916.0
2023-08-24 10:45:00,207.37,207.4,207.13,207.29,14427.0,205.5336,205.5633,205.2957,205.4543,14427.0
2023-08-24 10:50:00,207.28,207.64,207.27,207.61,16225.0,205.4444,205.8012,205.4345,205.7715,16225.0
2023-08-24 10:55:00,207.55,207.84,207.33,207.36,12878.0,205.712,205.9994,205.4939,205.5237,12878.0
2023-08-24 11:00:00,207.34,207.35,206.7,206.87,43456.0,205.5039,205.5138,204.8695,205.038,43456.0
2023-08-24 11:05:00,206.86,207.04,206.55,207.02,17956.0,205.0281,205.2065,204.7208,205.1867,17956.0
2023-08-24 11:10:00,207.08,207.22,206.75,207.15,16459.0,205.2462,205.3849,204.9191,205.3155,16459.0
2023-08-24 11:15:00,207.14,207.28,207.07,207.18,13165.0,205.3056,205.4444,205.2362,205.3453,13165.0
2023-08-24 11:20:00,207.19,207.38,207.13,207.26,15541.0,205.3552,205.5435,205.2957,205.4246,15541.0
2023-08-24 11:25:00,207.35,207.38,207.0,207.32,22065.0,205.5138,205.5435,205.1669,205.484,22065.0
2023-08-24 11:30:00,207.32,207.32,207.07,207.15,10510.0,205.484,205.484,205.2362,205.3155,10510.0
2023-08-24 11:35:00,207.13,207.13,206.8,207.04,18879.0,205.2957,205.2957,204.9686,205.2065,18879.0
2023-08-24 11:40:00,207.07,207.12,206.81,206.93,19584.0,205.2362,205.2858,204.9785,205.0975,19584.0
2023-08-24 11:45:00,206.89,207.1,206.75,207.01,14276.0,205.0578,205.266,204.9191,205.1768,14276.0
2023-08-24 11:50:00,206.99,207.03,206.38,206.78,52414.0,205.157,205.1966,204.5524,204.9488,52414.0
2023-08-24 11:55:00,206.74,206.88,206.68,206.78,15217.0,204.9092,205.0479,204.8497,204.9488,15217.0
2023-08-24 12:00:00,206.82,207.27,206.8,207.23,25402.0,204.9885,205.4345,204.9686,205.3948,25402.0
2023-08-24 12:05:00,207.3,207.55,207.3,207.42,10527.0,205.4642,205.712,205.4642,205.5831,10527.0
2023-08-24 12:10:00,207.41,207.73,207.38,207.73,11962.0,205.5732,205.8904,205.5435,205.8904,11962.0
2023-08-24 12:15:00,207.86,207.91,207.63,207.73,14019.0,206.0192,206.0688,205.7913,205.8904,14019.0
2023-08-24 12:20:00,207.74,207.86,207.6,207.83,10611.0,205.9003,206.0192,205.7615,205.9895,10611.0
2023-08-24 12:25:00,207.82,208.02,207.78,207.84,12073.0,205.9796,206.1778,205.94,205.9994,12073.0
2023-08-24 12:30:00,207.81,207.89,207.73,207.85,9166.0,205.9697,206.049,205.8904,206.0093,9166.0
2023-08-24 12:35:00,207.84,208.19,207.82,208.08,18473.0,205.9994,206.3463,205.9796,206.2373,18473.0
2023-08-24 12:40:00,208.02,208.2,207.95,208.05,19463.0,206.1778,206.3562,206.1084,206.2076,19463.0
2023-08-24 12:45:00,208.02,208.13,207.88,208.0,14305.0,206.1778,206.2869,206.0391,206.158,14305.0
2023-08-24 12:50:00,208.02,208.12,207.9,207.9,11558.0,206.1778,206.2769,206.0589,206.0589,11558.0
2023-08-24 12:55:00,207.92,207.92,207.47,207.52,10477.0,206.0787,206.0787,205.6327,205.6823,10477.0
2023-08-24 13:00:00,207.51,207.65,207.46,207.52,10196.0,205.6723,205.8111,205.6228,205.6823,10196.0
2023-08-24 13:05:00,207.49,207.58,207.42,207.55,7423.0,205.6525,205.7417,205.5831,205.712,7423.0
2023-08-24 13:10:00,207.53,207.59,207.26,207.34,14227.0,205.6922,205.7516,205.4246,205.5039,14227.0
2023-08-24 13:15:00,207.33,207.37,207.01,207.2,23189.0,205.4939,205.5336,205.1768,205.3651,23189.0
2023-08-24 13:20:00,207.2,207.28,207.13,207.16,9430.0,205.3651,205.4444,205.2957,205.3254,9430.0
2023-08-24 13:25:00,207.13,207.17,206.91,207.05,11221.0,205.2957,205.3354,205.0777,205.2164,11221.0
2023-08-24 13:30:00,207.05,207.23,206.99,206.99,12762.0,205.2164,205.3948,205.157,205.157,12762.0
2023-08-24 13:35:00,207.0,207.09,206.82,207.09,27622.0,205.1669,205.2561,204.9885,205.2561,27622.0
2023-08-24 13:40:00,207.13,207.17,206.96,206.96,9745.0,205.2957,205.3354,205.1272,205.1272,9745.0
2023-08-24 13:45:00,206.99,207.13,206.97,206.98,13513.0,205.157,205.2957,205.1371,205.147,13513.0
2023-08-24 13:50:00,206.96,207.01,206.8,206.81,6806.0,205.1272,205.1768,204.9686,204.9785,6806.0
2023-08-24 13:55:00,206.78,207.02,206.78,207.01,13603.0,204.9488,205.1867,204.9488,205.1768,13603.0
2023-08-24 14:00:00,207.08,207.18,207.0,207.01,17398.0,205.2462,205.3453,205.1669,205.1768,17398.0
2023-08-24 14:05:00,207.02,207.11,206.9,207.01,8938.0,205.1867,205.2759,205.0677,205.1768,8938.0
2023-08-24 14:10:00,207.02,207.19,206.91,207.14,9461.0,205.1867,205.3552,205.0777,205.3056,9461.0
2023-08-24 14:15:00,207.11,207.14,206.86,206.88,10341.0,205.2759,205.3056,205.0281,205.0479,10341.0
2023-08-24 14:20:00,206.85,207.04,206.83,206.96,11105.0,205.0182,205.2065,204.9984,205.1272,11105.0
2023-08-24 14:25:00,206.95,206.96,206.78,206.81,13715.0,205.1173,205.1272,204.9488,204.9785,13715.0
2023-08-24 14:30:00,206.83,207.03,206.83,206.94,16126.0,204.9984,205.1966,204.9984,205.1074,16126.0
2023-08-24 14:35:00,206.96,207.06,206.66,206.72,12086.0,205.1272,205.2263,204.8299,204.8893,12086.0
2023-08-24 14:40:00,206.69,206.69,206.42,206.42,13778.0,204.8596,204.8596,204.592,204.592,13778.0
2023-08-24 14:45:00,206.47,206.72,206.45,206.55,11677.0,204.6416,204.8893,204.6217,204.7208,11677.0
2023-08-24 14:50:00,206.57,206.62,206.36,206.41,25270.0,204.7407,204.7902,204.5325,204.5821,25270.0
2023-08-24 14:55:00,206.38,206.76,206.31,206.61,29459.0,204.5524,204.929,204.483,204.7803,29459.0
2023-08-24 15:00:00,206.64,206.7,206.35,206.45,15445.0,204.81,204.8695,204.5226,204.6217,15445.0
2023-08-24 15:05:00,206.5,206.65,206.21,206.25,16830.0,204.6713,204.82,204.3839,204.4235,16830.0
2023-08-24 15:10:00,206.24,206.34,206.18,206.22,18766.0,204.4136,204.5127,204.3541,204.3938,18766.0
2023-08-24 15:15:00,206.2,206.26,206.05,206.08,18786.0,204.3739,204.4334,204.2253,204.255,18786.0
2023-08-24 15:20:00,206.08,206.3,206.02,206.03,22220.0,204.255,204.4731,204.1955,204.2055,22220.0
2023-08-24 15:25:00,206.05,206.13,205.97,206.06,26280.0,204.2253,204.3046,204.146,204.2352,26280.0
2023-08-24 15:30:00,206.06,206.35,206.06,206.31,36588.0,204.2352,204.5226,204.2352,204.483,36588.0
2023-08-24 15:35:00,206.33,206.35,206.08,206.28,35589.0,204.5028,204.5226,204.255,204.4532,35589.0
2023-08-24 15:40:00,206.27,206.28,205.92,206.05,49853.0,204.4433,204.4532,204.0964,204.2253,49853.0
2023-08-24 15:45:00,206.01,206.06,205.82,206.0,59536.0,204.1856,204.2352,203.9973,204.1757,59536.0
2023-08-24 15:50:00,205.98,206.34,205.87,206.0,138426.0,204.1559,204.5127,204.0469,204.1757,138426.0
2023-08-24 15:55:00,205.95,206.02,205.44,205.47,320111.0,204.1262,204.1955,203.6207,203.6504,320111.0
2023-08-25 09:30:00,205.51,207.47,205.48,207.47,60980.0,203.6901,205.6327,203.6603,205.6327,60980.0
2023-08-25 09:35:00,207.49,207.85,206.88,207.84,44206.0,205.6525,206.0093,205.0479,205.9994,44206.0
2023-08-25 09:40:00,207.79,208.09,207.46,207.92,19620.0,205.9499,206.2472,205.6228,206.0787,19620.0
2023-08-25 09:45:00,207.87,208.05,207.74,207.92,18837.0,206.0292,206.2076,205.9003,206.0787,18837.0
2023-08-25 09:50:00,207.87,208.23,207.57,207.87,19903.0,206.0292,206.386,205.7318,206.0292,19903.0
2023-08-25 09:55:00,207.91,208.1,207.52,208.08,18026.0,206.0688,206.2571,205.6823,206.2373,18026.0
2023-08-25 10:00:00,208.1,209.0,207.94,208.31,30160.0,206.2571,207.1492,206.0985,206.4653,30160.0
2023-08-25 10:05:00,208.29,208.45,207.53,207.61,25492.0,206.4454,206.604,205.6922,205.7715,25492.0
2023-08-25 10:10:00,207.62,209.04,207.56,209.02,36098.0,205.7814,207.1888,205.7219,207.169,36098.0
2023-08-25 10:15:00,209.04,209.64,208.48,208.55,29052.0,207.1888,207.7835,206.6338,206.7031,29052.0
2023-08-25 10:20:00,208.49,208.57,207.64,207.78,20445.0,206.6437,206.723,205.8012,205.94,20445.0
2023-08-25 10:25:00,207.82,207.85,207.08,207.24,21066.0,205.9796,206.0093,205.2462,205.4047,21066.0
2023-08-25 10:30:00,207.2,207.44,207.0,207.32,24382.0,205.3651,205.603,205.1669,205.484,24382.0
2023-08-25 10:35:00,207.3,207.52,206.88,207.22,12103.0,205.4642,205.6823,205.0479,205.3849,12103.0
2023-08-25 10:40:00,207.32,207.52,206.78,206.82,12167.0,205.484,205.6823,204.9488,204.9885,12167.0
2023-08-25 10:45:00,206.78,206.8,206.35,206.44,19826.0,204.9488,204.9686,204.5226,204.6118,19826.0
2023-08-25 10:50:00,206.48,206.64,206.16,206.18,10498.0,204.6515,204.81,204.3343,204.3541,10498.0
2023-08-25 10:55:00,206.13,206.28,205.86,206.01,13278.0,204.3046,204.4532,204.037,204.1856,13278.0
2023-08-25 11:00:00,205.91,206.11,205.81,205.94,12875.0,204.0865,204.2847,203.9874,204.1162,12875.0
2023-08-25 11:05:00,205.87,206.95,205.87,206.93,15229.0,204.0469,205.1173,204.0469,205.0975,15229.0
2023-08-25 11:10:00,207.05,207.3,206.78,206.95,16771.0,205.2164,205.4642,204.9488,205.1173,16771.0
2023-08-25 11:15:00,206.98,206.98,206.4,206.69,23318.0,205.147,205.147,204.5722,204.8596,23318.0
2023-08-25 11:20:00,206.69,206.77,206.54,206.73,20215.0,204.8596,204.9389,204.7109,204.8993,20215.0
2023-08-25 11:25:00,206.77,207.89,206.73,207.72,18548.0,204.9389,206.049,204.8993,205.8805,18548.0
2023-08-25 11:30:00,207.66,207.73,207.26,207.65,11342.0,205.821,205.8904,205.4246,205.8111,11342.0
2023-08-25 11:35:00,207.69,208.44,207.58,208.37,31904.0,205.8508,206.5941,205.7417,206.5247,31904.0
2023-08-25 11:40:00,208.35,208.36,208.05,208.29,19535.0,206.5049,206.5148,206.2076,206.4454,19535.0
2023-08-25 11:45:00,208.29,208.45,208.14,208.43,12644.0,206.4454,206.604,206.2968,206.5842,12644.0
2023-08-25 11:50:00,208.47,208.78,208.26,208.49,44871.0,206.6238,206.9311,206.4157,206.6437,44871.0
2023-08-25 11:55:00,208.43,208.52,207.86,207.86,33108.0,206.5842,206.6734,206.0192,206.0192,33108.0
2023-08-25 12:00:00,207.82,208.35,207.82,208.0,18093.0,205.9796,206.5049,205.9796,206.158,18093.0
2023-08-25 12:05:00,208.03,208.07,207.63,208.02,11827.0,206.1877,206.2274,205.7913,206.1778,11827.0
2023-08-25 12:10:00,208.01,208.28,207.68,208.27,10170.0,206.1679,206.4355,205.8408,206.4256,10170.0
2023-08-25 12:15:00,208.3,208.37,207.9,208.07,10489.0,206.4553,206.5247,206.0589,206.2274,10489.0
2023-08-25 12:20:00,208.16,208.88,208.02,208.88,10431.0,206.3166,207.0302,206.1778,207.0302,10431.0
2023-08-25 12:25:00,208.78,209.0,208.72,208.98,15109.0,206.9311,207.1492,206.8716,207.1293,15109.0
2023-08-25 12:30:00,209.02,209.24,208.84,209.07,16020.0,207.169,207.387,206.9906,207.2185,16020.0
2023-08-25 12:35:00,209.08,209.3,208.97,209.25,13275.0,207.2284,207.4465,207.1194,207.3969,13275.0
2023-08-25 12:40:00,209.17,209.34,208.8,208.88,15407.0,207.3176,207.4861,206.9509,207.0302,15407.0
2023-08-25 12:45:00,208.78,208.95,208.67,208.73,9602.0,206.9311,207.0996,206.8221,206.8815,9602.0
2023-08-25 12:50:00,208.76,208.93,208.69,208.73,15819.0,206.9113,207.0798,206.8419,206.8815,15819.0
2023-08-25 12:55:00,208.73,209.25,208.64,209.24,13043.0,206.8815,207.3969,206.7923,207.387,13043.0
2023-08-25 13:00:00,209.19,209.39,209.12,209.14,18977.0,207.3375,207.5357,207.2681,207.2879,18977.0
2023-08-25 13:05:00,209.07,209.08,208.81,208.98,14591.0,207.2185,207.2284,206.9608,207.1293,14591.0
2023-08-25 13:10:00,208.94,209.1,208.77,209.1,12765.0,207.0897,207.2483,206.9212,207.2483,12765.0
2023-08-25 13:15:00,209.24,209.31,208.73,208.81,11154.0,207.387,207.4564,206.8815,206.9608,11154.0
2023-08-25 13:20:00,208.82,208.82,208.48,208.54,9438.0,206.9707,206.9707,206.6338,206.6932,9438.0
2023-08-25 13:25:00,208.53,208.68,208.28,208.58,20306.0,206.6833,206.832,206.4355,206.7329,20306.0
2023-08-25 13:30:00,208.57,208.62,208.25,208.4,5891.0,206.723,206.7725,206.4058,206.5545,5891.0
2023-08-25 13:35:00,208.49,208.57,208.27,208.41,5741.0,206.6437,206.723,206.4256,206.5644,5741.0
2023-08-25 13:40:00,208.44,208.82,208.44,208.82,4249.0,206.5941,206.9707,206.5941,206.9707,4249.0
2023-08-25 13:45:00,208.75,208.76,208.5,208.6,5778.0,206.9014,206.9113,206.6536,206.7527,5778.0
2023-08-25 13:50:00,208.55,208.87,208.55,208.86,5836.0,206.7031,207.0203,206.7031,207.0104,5836.0
2023-08-25 13:55:00,208.98,209.01,208.76,209.01,11099.0,207.1293,207.1591,206.9113,207.1591,11099.0
2023-08-25 14:00:00,208.96,209.11,208.96,209.01,9139.0,207.1095,207.2582,207.1095,207.1591,9139.0
2023-08-25 14:05:00,209.06,209.24,209.06,209.18,11072.0,207.2086,207.387,207.2086,207.3276,11072.0
2023-08-25 14:10:00,209.2,209.49,209.08,209.43,10886.0,207.3474,207.6348,207.2284,207.5753,10886.0
2023-08-25 14:15:00,209.51,209.87,209.22,209.82,29654.0,207.6546,208.0114,207.3672,207.9619,29654.0
2023-08-25 14:20:00,209.88,210.28,209.87,209.95,17541.0,208.0214,208.4178,208.0114,208.0907,17541.0
2023-08-25 14:25:00,209.95,210.6,209.95,210.39,31983.0,208.0907,208.735,208.0907,208.5268,31983.0
2023-08-25 14:30:00,210.44,210.65,210.27,210.58,19151.0,208.5764,208.7845,208.4079,208.7152,19151.0
2023-08-25 14:35:00,210.58,210.58,210.19,210.24,15027.0,208.7152,208.7152,208.3286,208.3782,15027.0
2023-08-25 14:40:00,210.2,210.36,210.1,210.16,11966.0,208.3385,208.4971,208.2394,208.2989,11966.0
2023-08-25 14:45:00,210.16,210.18,209.97,210.12,13366.0,208.2989,208.3187,208.1106,208.2592,13366.0
2023-08-25 14:50:00,210.16,210.3,210.05,210.26,9405.0,208.2989,208.4376,208.1899,208.398,9405.0
2023-08-25 14:55:00,210.34,210.38,210.21,210.35,9922.0,208.4773,208.5169,208.3484,208.4872,9922.0
2023-08-25 15:00:00,210.43,210.58,210.08,210.22,16626.0,208.5665,208.7152,208.2196,208.3583,16626.0
2023-08-25 15:05:00,210.31,210.43,210.08,210.32,13562.0,208.4475,208.5665,208.2196,208.4575,13562.0
2023-08-25 15:10:00,210.39,210.51,210.12,210.12,18892.0,208.5268,208.6458,208.2592,208.2592,18892.0
2023-08-25 15:15:00,210.09,210.38,210.06,210.22,11218.0,208.2295,208.5169,208.1998,208.3583,11218.0
2023-08-25 15:20:00,210.33,210.74,210.31,210.72,18635.0,208.4674,208.8737,208.4475,208.8539,18635.0
2023-08-25 15:25:00,210.7,210.79,210.43,210.44,24064.0,208.8341,208.9233,208.5665,208.5764,24064.0
2023-08-25 15:30:00,210.42,210.7,210.34,210.43,23113.0,208.5566,208.8341,208.4773,208.5665,23113.0
2023-08-25 15:35:00,210.43,210.53,210.22,210.42,23952.0,208.5665,208.6656,208.3583,208.5566,23952.0
2023-08-25 15:40:00,210.43,210.46,210.17,210.3,31288.0,208.5665,208.5962,208.3088,208.4376,31288.0
2023-08-25 15:45:00,210.3,210.36,209.82,209.88,36622.0,208.4376,208.4971,207.9619,208.0214,36622.0
2023-08-25 15:50:00,209.8,209.81,209.35,209.41,75567.0,207.9421,207.952,207.4961,207.5555,75567.0
2023-08-25 15:55:00,209.54,209.74,209.3,209.5,136789.0,207.6844,207.8826,207.4465,207.6447,136789.0
2023-08-28 09:30:00,210.45,213.23,210.0,212.61,174335.0,208.5863,211.3417,208.1403,210.7272,174335.0
2023-08-28 09:35:00,212.71,213.48,211.74,212.01,80994.0,210.8263,211.5895,209.8649,210.1325,80994.0
2023-08-28 09:40:00,212.0,212.0,210.77,211.18,43739.0,210.1226,210.1226,208.9035,209.3098,43739.0
2023-08-28 09:45:00,211.18,211.62,210.4,210.44,47335.0,209.3098,209.7459,208.5368,208.5764,47335.0
2023-08-28 09:50:00,210.38,210.53,209.64,209.78,51570.0,208.5169,208.6656,207.7835,207.9222,51570.0
2023-08-28 09:55:00,209.78,210.6,209.66,210.6,43102.0,207.9222,208.735,207.8033,208.735,43102.0
2023-08-28 10:00:00,210.6,210.86,210.09,210.43,37377.0,208.735,208.9927,208.2295,208.5665,37377.0
2023-08-28 10:05:00,210.43,210.77,210.38,210.41,34545.0,208.5665,208.9035,208.5169,208.5467,34545.0
2023-08-28 10:10:00,210.41,210.65,210.13,210.28,34269.0,208.5467,208.7845,208.2691,208.4178,34269.0
2023-08-28 10:15:00,210.22,210.74,210.22,210.56,24129.0,208.3583,208.8737,208.3583,208.6953,24129.0
2023-08-28 10:20:00,210.58,210.82,210.4,210.81,39766.0,208.7152,208.953,208.5368,208.9431,39766.0
2023-08-28 10:25:00,210.85,210.95,210.58,210.73,23228.0,208.9828,209.0819,208.7152,208.8638,23228.0
2023-08-28 10:30:00,210.68,210.83,210.49,210.67,16955.0,208.8143,208.9629,208.626,208.8044,16955.0
2023-08-28 10:35:00,210.63,210.76,210.18,210.19,21338.0,208.7647,208.8936,208.3187,208.3286,21338.0
2023-08-28 10:40:00,210.19,210.32,209.75,209.97,21141.0,208.3286,208.4575,207.8925,208.1106,21141.0
2023-08-28 10:45:00,209.98,210.29,209.74,210.26,25569.0,208.1205,208.4277,207.8826,208.398,25569.0
2023-08-28 10:50:00,210.26,210.32,209.91,210.19,30749.0,208.398,208.4575,208.0511,208.3286,30749.0
2023-08-28 10:55:00,210.34,210.49,210.16,210.45,20311.0,208.4773,208.626,208.2989,208.5863,20311.0
2023-08-28 11:00:00,210.43,210.53,210.08,210.23,23566.0,208.5665,208.6656,208.2196,208.3683,23566.0
2023-08-28 11:05:00,210.24,210.24,209.67,209.83,18717.0,208.3782,208.3782,207.8132,207.9718,18717.0
2023-08-28 11:10:00,209.82,210.22,209.72,210.19,22789.0,207.9619,208.3583,207.8628,208.3286,22789.0
2023-08-28 11:15:00,210.21,210.53,210.17,210.27,17091.0,208.3484,208.6656,208.3088,208.4079,17091.0
2023-08-28 11:20:00,210.3,210.62,210.27,210.45,17171.0,208.4376,208.7548,208.4079,208.5863,17171.0
2023-08-28 11:25:00,210.51,210.81,210.39,210.65,22334.0,208.6458,208.9431,208.5268,208.7845,22334.0
2023-08-28 11:30:00,210.69,211.18,210.63,211.04,25905.0,208.8242,209.3098,208.7647,209.1711,25905.0
2023-08-28 11:35:00,211.05,211.26,210.97,211.24,22529.0,209.181,209.3891,209.1017,209.3693,22529.0
2023-08-28 11:40:00,211.27,211.32,210.72,210.94,20413.0,209.399,209.4486,208.8539,209.072,20413.0
2023-08-28 11:45:00,210.97,210.97,210.61,210.78,16862.0,209.1017,209.1017,208.7449,208.9134,16862.0
2023-08-28 11:50:00,210.78,211.08,210.47,210.91,17834.0,208.9134,209.2107,208.6061,209.0422,17834.0
2023-08-28 11:55:00,210.94,210.98,210.76,210.87,20493.0,209.072,209.1116,208.8936,209.0026,20493.0
2023-08-28 12:00:00,210.87,210.89,210.57,210.83,11553.0,209.0026,209.0224,208.7052,208.9629,11553.0
2023-08-28 12:05:00,210.84,210.88,210.45,210.61,10710.0,208.9729,209.0125,208.5863,208.7449,10710.0
2023-08-28 12:10:00,210.62,210.67,210.38,210.56,14838.0,208.7548,208.8044,208.5169,208.6953,14838.0
2023-08-28 12:15:00,210.51,210.79,210.51,210.68,13058.0,208.6458,208.9233,208.6458,208.8143,13058.0
2023-08-28 12:20:00,210.66,210.72,210.5,210.6,7589.0,208.7944,208.8539,208.6359,208.735,7589.0
2023-08-28 12:25:00,210.66,210.83,210.6,210.72,14536.0,208.7944,208.9629,208.735,208.8539,14536.0
2023-08-28 12:30:00,210.69,210.76,210.58,210.68,47418.0,208.8242,208.8936,208.7152,208.8143,47418.0
2023-08-28 12:35:00,210.7,211.3,210.63,211.25,15520.0,208.8341,209.4288,208.7647,209.3792,15520.0
2023-08-28 12:40:00,211.26,211.38,211.17,211.17,9398.0,209.3891,209.5081,209.2999,209.2999,9398.0
2023-08-28 12:45:00,211.18,211.18,211.0,211.02,10214.0,209.3098,209.3098,209.1314,209.1513,10214.0
2023-08-28 12:50:00,211.05,211.37,211.01,211.34,11428.0,209.181,209.4982,209.1413,209.4684,11428.0
2023-08-28 12:55:00,211.36,211.75,211.32,211.73,61506.0,209.4883,209.8748,209.4486,209.855,61506.0
2023-08-28 13:00:00,211.7,211.98,211.7,211.98,19594.0,209.8252,210.1028,209.8252,210.1028,19594.0
2023-08-28 13:05:00,212.0,212.24,211.94,212.0,31480.0,210.1226,210.3605,210.0631,210.1226,31480.0
2023-08-28 13:10:00,212.0,212.14,211.96,212.12,30722.0,210.1226,210.2613,210.0829,210.2415,30722.0
2023-08-28 13:15:00,212.1,212.11,211.87,211.88,18883.0,210.2217,210.2316,209.9937,210.0036,18883.0
2023-08-28 13:20:00,211.91,212.2,211.91,212.19,25049.0,210.0334,210.3208,210.0334,210.3109,25049.0
2023-08-28 13:25:00,212.17,212.26,212.1,212.19,19410.0,210.2911,210.3803,210.2217,210.3109,19410.0
2023-08-28 13:30:00,212.21,212.23,211.92,211.93,17515.0,210.3307,210.3505,210.0433,210.0532,17515.0
2023-08-28 13:35:00,211.87,211.91,211.5,211.58,13738.0,209.9937,210.0334,209.627,209.7063,13738.0
2023-08-28 13:40:00,211.57,211.72,211.53,211.7,15816.0,209.6964,209.8451,209.6567,209.8252,15816.0
2023-08-28 13:45:00,211.73,211.78,211.54,211.67,24943.0,209.855,209.9045,209.6667,209.7955,24943.0
2023-08-28 13:50:00,211.67,211.67,211.0,211.08,25245.0,209.7955,209.7955,209.1314,209.2107,25245.0
2023-08-28 13:55:00,211.08,211.17,210.7,211.16,21364.0,209.2107,209.2999,208.8341,209.29,21364.0
2023-08-28 14:00:00,211.21,211.3,210.97,211.12,23093.0,209.3396,209.4288,209.1017,209.2504,23093.0
2023-08-28 14:05:00,211.14,211.31,211.06,211.18,12918.0,209.2702,209.4387,209.1909,209.3098,12918.0
2023-08-28 14:10:00,211.2,211.22,210.86,211.0,8349.0,209.3297,209.3495,208.9927,209.1314,8349.0
2023-08-28 14:15:00,211.02,211.19,210.87,211.01,15581.0,209.1513,209.3198,209.0026,209.1413,15581.0
2023-08-28 14:20:00,211.04,211.2,211.02,211.11,13477.0,209.1711,209.3297,209.1513,209.2405,13477.0
2023-08-28 14:25:00,211.12,211.24,210.97,211.15,15426.0,209.2504,209.3693,209.1017,209.2801,15426.0
2023-08-28 14:30:00,211.18,211.28,211.06,211.17,9597.0,209.3098,209.409,209.1909,209.2999,9597.0
2023-08-28 14:35:00,211.16,211.55,211.13,211.28,17251.0,209.29,209.6766,209.2603,209.409,17251.0
2023-08-28 14:40:00,211.28,211.43,211.26,211.26,10768.0,209.409,209.5576,209.3891,209.3891,10768.0
2023-08-28 14:45:00,211.29,211.44,211.29,211.39,16432.0,209.4189,209.5675,209.4189,209.518,16432.0
2023-08-28 14:50:00,211.38,211.53,211.3,211.53,17114.0,209.5081,209.6567,209.4288,209.6567,17114.0
2023-08-28 14:55:00,211.56,211.59,211.36,211.49,15291.0,209.6865,209.7162,209.4883,209.6171,15291.0
2023-08-28 15:00:00,211.43,211.63,211.29,211.59,16546.0,209.5576,209.7559,209.4189,209.7162,16546.0
2023-08-28 15:05:00,211.58,211.73,211.52,211.68,20913.0,209.7063,209.855,209.6468,209.8054,20913.0
2023-08-28 15:10:00,211.7,211.76,211.55,211.72,23714.0,209.8252,209.8847,209.6766,209.8451,23714.0
2023-08-28 15:15:00,211.69,211.71,211.47,211.48,28852.0,209.8153,209.8352,209.5973,209.6072,28852.0
2023-08-28 15:20:00,211.48,211.52,211.12,211.22,19354.0,209.6072,209.6468,209.2504,209.3495,19354.0
2023-08-28 15:25:00,211.17,211.44,211.15,211.38,17711.0,209.2999,209.5675,209.2801,209.5081,17711.0
2023-08-28 15:30:00,211.33,211.37,211.14,211.37,16473.0,209.4585,209.4982,209.2702,209.4982,16473.0
2023-08-28 15:35:00,211.34,211.4,211.14,211.17,22768.0,209.4684,209.5279,209.2702,209.2999,22768.0
2023-08-28 15:40:00,211.14,211.34,211.08,211.33,20058.0,209.2702,209.4684,209.2107,209.4585,20058.0
2023-08-28 15:45:00,211.34,211.88,211.32,211.62,43742.0,209.4684,210.0036,209.4486,209.7459,43742.0
2023-08-28 15:50:00,211.66,211.66,211.39,211.52,69044.0,209.7856,209.7856,209.518,209.6468,69044.0
2023-08-28 15:55:00,211.5,211.86,211.46,211.74,135387.0,209.627,209.9838,209.5874,209.8649,135387.0
2023-08-29 09:30:00,206.75,208.96,206.52,208.41,288342.0,204.9191,207.1095,204.6911,206.5644,288342.0
2023-08-29 09:35:00,208.33,208.9,207.68,208.8,150196.0,206.4851,207.05,205.8408,206.9509,150196.0
2023-08-29 09:40:00,208.8,209.52,208.31,208.42,105443.0,206.9509,207.6645,206.4653,206.5743,105443.0
2023-08-29 09:45:00,208.41,208.83,208.37,208.57,78673.0,206.5644,206.9807,206.5247,206.723,78673.0
2023-08-29 09:50:00,208.54,208.58,207.85,208.13,70028.0,206.6932,206.7329,206.0093,206.2869,70028.0
2023-08-29 09:55:00,208.15,208.29,207.62,208.07,58029.0,206.3067,206.4454,205.7814,206.2274,58029.0
2023-08-29 10:00:00,208.16,209.11,208.12,209.11,82049.0,206.3166,207.2582,206.2769,207.2582,82049.0
2023-08-29 10:05:00,209.08,209.45,208.71,208.84,62012.0,207.2284,207.5952,206.8617,206.9906,62012.0
2023-08-29 10:10:00,208.84,209.04,208.52,208.95,46361.0,206.9906,207.1888,206.6734,207.0996,46361.0
2023-08-29 10:15:00,208.92,209.84,208.86,209.84,61768.0,207.0699,207.9817,207.0104,207.9817,61768.0
2023-08-29 10:20:00,209.77,209.99,209.45,209.87,47963.0,207.9123,208.1304,207.5952,208.0114,47963.0
2023-08-29 10:25:00,209.83,210.08,209.69,209.89,33298.0,207.9718,208.2196,207.833,208.0313,33298.0
2023-08-29 10:30:00,209.89,211.02,209.89,210.98,53948.0,208.0313,209.1513,208.0313,209.1116,53948.0
2023-08-29 10:35:00,210.99,211.28,210.43,210.47,61633.0,209.1215,209.409,208.5665,208.6061,61633.0
2023-08-29 10:40:00,210.43,210.52,210.08,210.3,45562.0,208.5665,208.6557,208.2196,208.4376,45562.0
2023-08-29 10:45:00,210.3,210.57,210.2,210.44,48110.0,208.4376,208.7052,208.3385,208.5764,48110.0
2023-08-29 10:50:00,210.44,210.73,210.21,210.35,57401.0,208.5764,208.8638,208.3484,208.4872,57401.0
2023-08-29 10:55:00,210.28,210.55,210.11,210.44,78902.0,208.4178,208.6854,208.2493,208.5764,78902.0
2023-08-29 11:00:00,210.5,211.05,210.4,210.85,41346.0,208.6359,209.181,208.5368,208.9828,41346.0
2023-08-29 11:05:00,210.85,211.63,210.75,211.57,36483.0,208.9828,209.7559,208.8837,209.6964,36483.0
2023-08-29 11:10:00,211.57,211.75,211.1,211.3,60291.0,209.6964,209.8748,209.2306,209.4288,60291.0
2023-08-29 11:15:00,211.34,211.4,210.93,210.98,35381.0,209.4684,209.5279,209.0621,209.1116,35381.0
2023-08-29 11:20:00,210.98,211.06,210.86,211.03,42174.0,209.1116,209.1909,208.9927,209.1612,42174.0
2023-08-29 11:25:00,211.0,211.03,210.56,210.65,36508.0,209.1314,209.1612,208.6953,208.7845,36508.0
2023-08-29 11:30:00,210.67,210.85,210.53,210.63,64858.0,208.8044,208.9828,208.6656,208.7647,64858.0
2023-08-29 11:35:00,210.63,210.77,210.32,210.69,50241.0,208.7647,208.9035,208.4575,208.8242,50241.0
2023-08-29 11:40:00,210.74,210.84,210.58,210.84,35579.0,208.8737,208.9729,208.7152,208.9729,35579.0
2023-08-29 11:45:00,210.84,210.97,210.72,210.84,27254.0,208.9729,209.1017,208.8539,208.9729,27254.0
2023-08-29 11:50:00,210.81,211.65,210.79,211.58,27699.0,208.9431,209.7757,208.9233,209.7063,27699.0
2023-08-29 11:55:00,211.59,211.7,211.33,211.68,34242.0,209.7162,209.8252,209.4585,209.8054,34242.0
2023-08-29 12:00:00,211.66,211.79,211.36,211.74,24997.0,209.7856,209.9144,209.4883,209.8649,24997.0
2023-08-29 12:05:00,211.7,211.9,211.47,211.9,52781.0,209.8252,210.0235,209.5973,210.0235,52781.0
2023-08-29 12:10:00,211.84,211.96,211.3,211.36,17539.0,209.964,210.0829,209.4288,209.4883,17539.0
2023-08-29 12:15:00,211.41,211.61,211.28,211.5,20427.0,209.5378,209.736,209.409,209.627,20427.0
2023-08-29 12:20:00,211.5,211.58,211.36,211.5,21552.0,209.627,209.7063,209.4883,209.627,21552.0
2023-08-29 12:25:00,211.44,211.86,211.39,211.86,16973.0,209.5675,209.9838,209.518,209.9838,16973.0
2023-08-29 12:30:00,211.81,211.96,211.69,211.91,20877.0,209.9343,210.0829,209.8153,210.0334,20877.0
2023-08-29 12:35:00,211.93,211.97,211.66,211.68,28114.0,210.0532,210.0928,209.7856,209.8054,28114.0
2023-08-29 12:40:00,211.66,211.66,211.31,211.32,20772.0,209.7856,209.7856,209.4387,209.4486,20772.0
2023-08-29 12:45:00,211.34,211.62,211.25,211.54,15850.0,209.4684,209.7459,209.3792,209.6667,15850.0
2023-08-29 12:50:00,211.55,211.57,211.27,211.4,14121.0,209.6766,209.6964,209.399,209.5279,14121.0
2023-08-29 12:55:00,211.42,211.5,211.26,211.44,11968.0,209.5477,209.627,209.3891,209.5675,11968.0
2023-08-29 13:00:00,211.42,211.62,211.37,211.62,10624.0,209.5477,209.7459,209.4982,209.7459,10624.0
2023-08-29 13:05:00,211.62,211.64,211.49,211.56,11747.0,209.7459,209.7658,209.6171,209.6865,11747.0
2023-08-29 13:10:00,211.57,211.78,211.43,211.74,14836.0,209.6964,209.9045,209.5576,209.8649,14836.0
2023-08-29 13:15:00,211.77,211.78,211.49,211.6,22488.0,209.8946,209.9045,209.6171,209.7261,22488.0
2023-08-29 13:20:00,211.55,211.91,211.43,211.91,20368.0,209.6766,210.0334,209.5576,210.0334,20368.0
2023-08-29 13:25:00,211.93,212.05,211.71,211.87,24121.0,210.0532,210.1721,209.8352,209.9937,24121.0
2023-08-29 13:30:00,211.89,212.02,211.81,212.02,13275.0,210.0136,210.1424,209.9343,210.1424,13275.0
2023-08-29 13:35:00,212.01,212.15,211.95,212.01,21589.0,210.1325,210.2713,210.073,210.1325,21589.0
2023-08-29 13:40:00,212.02,212.02,211.84,211.85,16118.0,210.1424,210.1424,209.964,209.9739,16118.0
2023-08-29 13:45:00,211.81,211.87,211.71,211.86,18907.0,209.9343,209.9937,209.8352,209.9838,18907.0
2023-08-29 13:50:00,211.87,211.9,211.53,211.56,23167.0,209.9937,210.0235,209.6567,209.6865,23167.0
2023-08-29 13:55:00,211.54,211.67,211.27,211.61,22845.0,209.6667,209.7955,209.399,209.736,22845.0
2023-08-29 14:00:00,211.62,211.73,211.44,211.61,25487.0,209.7459,209.855,209.5675,209.736,25487.0
2023-08-29 14:05:00,211.58,211.76,211.54,211.75,25012.0,209.7063,209.8847,209.6667,209.8748,25012.0
2023-08-29 14:10:00,211.75,211.94,211.69,211.71,32475.0,209.8748,210.0631,209.8153,209.8352,32475.0
2023-08-29 14:15:00,211.71,211.74,211.59,211.74,17778.0,209.8352,209.8649,209.7162,209.8649,17778.0
2023-08-29 14:20:00,211.77,211.85,211.63,211.67,16063.0,209.8946,209.9739,209.7559,209.7955,16063.0
2023-08-29 14:25:00,211.64,211.88,211.55,211.61,23571.0,209.7658,210.0036,209.6766,209.736,23571.0
2023-08-29 14:30:00,211.63,211.96,211.6,211.95,28098.0,209.7559,210.0829,209.7261,210.073,28098.0
2023-08-29 14:35:00,211.94,212.27,211.74,211.74,38361.0,210.0631,210.3902,209.8649,209.8649,38361.0
2023-08-29 14:40:00,211.81,211.91,211.75,211.86,24633.0,209.9343,210.0334,209.8748,209.9838,24633.0
2023-08-29 14:45:00,211.88,211.92,211.42,211.44,47051.0,210.0036,210.0433,209.5477,209.5675,47051.0
2023-08-29 14:50:00,211.47,211.7,211.46,211.67,19319.0,209.5973,209.8252,209.5874,209.7955,19319.0
2023-08-29 14:55:00,211.65,211.7,211.49,211.6,25118.0,209.7757,209.8252,209.6171,209.7261,25118.0
2023-08-29 15:00:00,211.58,211.83,211.35,211.81,31729.0,209.7063,209.9541,209.4783,209.9343,31729.0
2023-08-29 15:05:00,211.78,211.88,211.66,211.66,27853.0,209.9045,210.0036,209.7856,209.7856,27853.0
2023-08-29 15:10:00,211.67,211.89,211.63,211.87,28147.0,209.7955,210.0136,209.7559,209.9937,28147.0
2023-08-29 15:15:00,211.87,211.89,211.6,211.8,25213.0,209.9937,210.0136,209.7261,209.9244,25213.0
2023-08-29 15:20:00,211.8,212.1,211.73,212.02,36605.0,209.9244,210.2217,209.855,210.1424,36605.0
2023-08-29 15:25:00,212.02,212.25,212.02,212.23,21995.0,210.1424,210.3704,210.1424,210.3505,21995.0
2023-08-29 15:30:00,212.2,212.24,212.03,212.14,36446.0,210.3208,210.3605,210.1523,210.2613,36446.0
2023-08-29 15:35:00,212.15,212.2,212.04,212.19,42204.0,210.2713,210.3208,210.1622,210.3109,42204.0
2023-08-29 15:40:00,212.2,212.46,212.2,212.36,77890.0,210.3208,210.5785,210.3208,210.4794,77890.0
2023-08-29 15:45:00,212.33,212.38,211.81,211.84,67690.0,210.4497,210.4992,209.9343,209.964,67690.0
2023-08-29 15:50:00,211.86,212.02,211.61,211.78,97855.0,209.9838,210.1424,209.736,209.9045,97855.0
2023-08-29 15:55:00,211.8,212.11,211.74,212.0,186648.0,209.9244,210.2316,209.8649,210.1226,186648.0
2023-08-30 09:30:00,211.77,211.86,209.43,210.76,233548.0,209.8946,209.9838,207.5753,208.8936,233548.0
2023-08-30 09:35:00,210.77,211.9,210.61,211.34,90820.0,208.9035,210.0235,208.7449,209.4684,90820.0
2023-08-30 09:40:00,211.47,211.84,210.88,211.69,64688.0,209.5973,209.964,209.0125,209.8153,64688.0
2023-08-30 09:45:00,211.55,212.08,211.13,212.03,79831.0,209.6766,210.2019,209.2603,210.1523,79831.0
2023-08-30 09:50:00,211.98,212.78,211.9,212.72,43569.0,210.1028,210.8957,210.0235,210.8362,43569.0
2023-08-30 09:55:00,212.78,212.78,212.1,212.51,51944.0,210.8957,210.8957,210.2217,210.6281,51944.0
2023-08-30 10:00:00,212.56,212.95,212.51,212.86,49414.0,210.6776,211.0642,210.6281,210.975,49414.0
2023-08-30 10:05:00,212.83,213.32,212.83,213.25,56894.0,210.9452,211.4309,210.9452,211.3615,56894.0
2023-08-30 10:10:00,213.25,213.63,213.06,213.62,39979.0,211.3615,211.7381,211.1732,211.7282,39979.0
2023-08-30 10:15:00,213.62,213.75,213.39,213.46,70299.0,211.7282,211.8571,211.5003,211.5697,70299.0
2023-08-30 10:20:00,213.48,213.48,212.62,212.71,55747.0,211.5895,211.5895,210.7371,210.8263,55747.0
2023-08-30 10:25:00,212.76,212.89,211.72,212.19,65575.0,210.8759,211.0047,209.8451,210.3109,65575.0
2023-08-30 10:30:00,212.18,212.89,212.13,212.87,58152.0,210.301,211.0047,210.2514,210.9849,58152.0
2023-08-30 10:35:00,212.89,212.92,212.39,212.9,34114.0,211.0047,211.0344,210.5091,211.0146,34114.0
2023-08-30 10:40:00,212.91,213.01,212.5,212.73,70012.0,211.0245,211.1236,210.6182,210.8461,70012.0
2023-08-30 10:45:00,212.68,212.76,212.45,212.72,33446.0,210.7966,210.8759,210.5686,210.8362,33446.0
2023-08-30 10:50:00,212.71,213.08,212.56,213.0,45969.0,210.8263,211.193,210.6776,211.1137,45969.0
2023-08-30 10:55:00,212.99,213.35,212.94,213.35,40294.0,211.1038,211.4606,211.0543,211.4606,40294.0
2023-08-30 11:00:00,213.35,213.46,213.08,213.26,48487.0,211.4606,211.5697,211.193,211.3714,48487.0
2023-08-30 11:05:00,213.26,213.59,213.25,213.28,59448.0,211.3714,211.6985,211.3615,211.3912,59448.0
2023-08-30 11:10:00,213.26,213.41,212.88,213.06,111312.0,211.3714,211.5201,210.9948,211.1732,111312.0
2023-08-30 11:15:00,213.07,213.68,213.04,213.51,49772.0,211.1831,211.7877,211.1534,211.6192,49772.0
2023-08-30 11:20:00,213.5,213.92,213.5,213.92,36221.0,211.6093,212.0256,211.6093,212.0256,36221.0
2023-08-30 11:25:00,213.91,213.91,213.38,213.58,57027.0,212.0157,212.0157,211.4904,211.6886,57027.0
2023-08-30 11:30:00,213.56,213.77,213.5,213.74,32877.0,211.6688,211.8769,211.6093,211.8472,32877.0
2023-08-30 11:35:00,213.75,214.17,213.74,214.07,45632.0,211.8571,212.2734,211.8472,212.1743,45632.0
2023-08-30 11:40:00,214.08,214.23,213.72,213.73,36664.0,212.1842,212.3328,211.8274,211.8373,36664.0
2023-08-30 11:45:00,213.73,213.9,213.61,213.84,27941.0,211.8373,212.0058,211.7183,211.9463,27941.0
2023-08-30 11:50:00,213.85,213.9,213.61,213.78,37017.0,211.9562,212.0058,211.7183,211.8868,37017.0
2023-08-30 11:55:00,213.84,213.88,213.67,213.86,32060.0,211.9463,211.9859,211.7778,211.9661,32060.0
2023-08-30 12:00:00,213.85,214.02,213.5,213.61,26449.0,211.9562,212.1247,211.6093,211.7183,26449.0
2023-08-30 12:05:00,213.61,213.73,213.5,213.61,20094.0,211.7183,211.8373,211.6093,211.7183,20094.0
2023-08-30 12:10:00,213.59,213.64,213.4,213.63,26614.0,211.6985,211.7481,211.5102,211.7381,26614.0
2023-08-30 12:15:00,213.61,213.88,213.5,213.74,26289.0,211.7183,211.9859,211.6093,211.8472,26289.0
2023-08-30 12:20:00,213.76,213.79,213.48,213.52,22218.0,211.867,211.8967,211.5895,211.6291,22218.0
2023-08-30 12:25:00,213.52,213.57,213.19,213.45,38177.0,211.6291,211.6787,211.302,211.5597,38177.0
2023-08-30 12:30:00,213.49,213.76,213.41,213.67,32357.0,211.5994,211.867,211.5201,211.7778,32357.0
2023-08-30 12:35:00,213.68,213.68,213.27,213.55,23170.0,211.7877,211.7877,211.3813,211.6589,23170.0
2023-08-30 12:40:00,213.48,213.82,213.47,213.76,25721.0,211.5895,211.9265,211.5796,211.867,25721.0
2023-08-30 12:45:00,213.74,214.03,213.69,213.79,32000.0,211.8472,212.1346,211.7976,211.8967,32000.0
2023-08-30 12:50:00,213.8,213.83,213.63,213.65,35371.0,211.9066,211.9364,211.7381,211.758,35371.0
2023-08-30 12:55:00,213.7,214.04,213.64,213.99,22172.0,211.8075,212.1445,211.7481,212.095,22172.0
2023-08-30 13:00:00,213.97,214.17,213.97,214.0,29926.0,212.0751,212.2734,212.0751,212.1049,29926.0
2023-08-30 13:05:00,214.0,214.2,213.94,214.2,47460.0,212.1049,212.3031,212.0454,212.3031,47460.0
2023-08-30 13:10:00,214.2,214.28,214.08,214.17,35482.0,212.3031,212.3824,212.1842,212.2734,35482.0
2023-08-30 13:15:00,214.18,214.25,214.08,214.19,24801.0,212.2833,212.3527,212.1842,212.2932,24801.0
2023-08-30 13:20:00,214.15,214.17,213.99,214.02,30766.0,212.2535,212.2734,212.095,212.1247,30766.0
2023-08-30 13:25:00,214.01,214.18,213.99,214.05,21730.0,212.1148,212.2833,212.095,212.1544,21730.0
2023-08-30 13:30:00,214.05,214.33,214.05,214.28,29517.0,212.1544,212.4319,212.1544,212.3824,29517.0
2023-08-30 13:35:00,214.3,214.3,214.11,214.2,33004.0,212.4022,212.4022,212.2139,212.3031,33004.0
2023-08-30 13:40:00,214.19,214.54,214.15,214.54,45065.0,212.2932,212.6401,212.2535,212.6401,45065.0
2023-08-30 13:45:00,214.52,214.59,214.08,214.2,38681.0,212.6203,212.6896,212.1842,212.3031,38681.0
2023-08-30 13:50:00,214.18,214.22,213.96,214.0,31552.0,212.2833,212.3229,212.0652,212.1049,31552.0
2023-08-30 13:55:00,214.01,214.19,213.91,214.14,39262.0,212.1148,212.2932,212.0157,212.2436,39262.0
2023-08-30 14:00:00,214.14,214.22,214.02,214.11,23126.0,212.2436,212.3229,212.1247,212.2139,23126.0
2023-08-30 14:05:00,214.16,214.18,213.91,214.0,53935.0,212.2635,212.2833,212.0157,212.1049,53935.0
2023-08-30 14:10:00,214.02,214.13,213.91,213.96,28213.0,212.1247,212.2337,212.0157,212.0652,28213.0
2023-08-30 14:15:00,213.95,214.27,213.95,214.17,31683.0,212.0553,212.3725,212.0553,212.2734,31683.0
2023-08-30 14:20:00,214.18,214.26,214.08,214.12,17862.0,212.2833,212.3626,212.1842,212.2238,17862.0
2023-08-30 14:25:00,214.12,214.3,213.9,214.21,46285.0,212.2238,212.4022,212.0058,212.313,46285.0
2023-08-30 14:30:00,214.19,214.3,214.01,214.28,77379.0,212.2932,212.4022,212.1148,212.3824,77379.0
2023-08-30 14:35:00,214.29,214.48,214.17,214.41,42030.0,212.3923,212.5806,212.2734,212.5112,42030.0
2023-08-30 14:40:00,214.44,214.85,214.43,214.84,46559.0,212.541,212.9473,212.5311,212.9374,46559.0
2023-08-30 14:45:00,214.81,214.9,214.7,214.78,60287.0,212.9077,212.9969,212.7987,212.878,60287.0
2023-08-30 14:50:00,214.77,214.87,214.69,214.72,84291.0,212.8681,212.9672,212.7888,212.8185,84291.0
2023-08-30 14:55:00,214.72,214.89,214.7,214.76,52060.0,212.8185,212.987,212.7987,212.8581,52060.0
2023-08-30 15:00:00,214.79,214.95,214.7,214.85,41818.0,212.8879,213.0465,212.7987,212.9473,41818.0
2023-08-30 15:05:00,214.88,215.01,214.79,214.81,59414.0,212.9771,213.1059,212.8879,212.9077,59414.0
2023-08-30 15:10:00,214.8,214.89,214.76,214.81,44985.0,212.8978,212.987,212.8581,212.9077,44985.0
2023-08-30 15:15:00,214.81,214.89,214.74,214.79,48992.0,212.9077,212.987,212.8383,212.8879,48992.0
2023-08-30 15:20:00,214.79,214.83,214.54,214.71,89493.0,212.8879,212.9275,212.6401,212.8086,89493.0
2023-08-30 15:25:00,214.69,214.85,214.53,214.8,105478.0,212.7888,212.9473,212.6302,212.8978,105478.0
2023-08-30 15:30:00,214.81,214.91,214.71,214.83,100380.0,212.9077,213.0068,212.8086,212.9275,100380.0
2023-08-30 15:35:00,214.84,215.16,214.83,215.03,104092.0,212.9374,213.2546,212.9275,213.1257,104092.0
2023-08-30 15:40:00,215.03,215.05,214.71,214.9,141623.0,213.1257,213.1456,212.8086,212.9969,141623.0
2023-08-30 15:45:00,214.91,215.08,214.82,214.96,136967.0,213.0068,213.1753,212.9176,213.0564,136967.0
2023-08-30 15:50:00,214.93,215.0,214.61,214.94,324197.0,213.0266,213.096,212.7095,213.0365,324197.0
2023-08-30 15:55:00,214.96,215.59,214.92,215.15,542645.0,213.0564,213.6808,213.0167,213.2447,542645.0
2023-08-31 09:30:00,228.0,228.79,223.96,227.21,1471924.0,225.9809,226.7639,221.9767,225.1979,1471924.0
2023-08-31 09:35:00,227.12,227.85,226.3,226.59,519277.0,225.1087,225.8322,224.2959,224.5834,519277.0
2023-08-31 09:40:00,226.52,226.68,224.52,225.06,515156.0,224.514,224.6726,222.5317,223.0669,515156.0
2023-08-31 09:45:00,225.06,226.25,225.04,225.7,319924.0,223.0669,224.2464,223.0471,223.7013,319924.0
2023-08-31 09:50:00,225.81,227.68,225.65,226.48,367349.0,223.8103,225.6637,223.6517,224.4744,367349.0
2023-08-31 09:55:00,226.6,227.56,226.33,226.61,264781.0,224.5933,225.5448,224.3257,224.6032,264781.0
2023-08-31 10:00:00,226.65,227.37,226.56,226.62,234473.0,224.6428,225.3565,224.5536,224.6131,234473.0
2023-08-31 10:05:00,226.78,226.79,225.1,225.69,249518.0,224.7717,224.7816,223.1066,223.6913,249518.0
2023-08-31 10:10:00,225.7,226.39,225.32,226.27,238438.0,223.7013,224.3851,223.3246,224.2662,238438.0
2023-08-31 10:15:00,226.3,226.45,225.3,225.49,185120.0,224.2959,224.4446,223.3048,223.4931,185120.0
2023-08-31 10:20:00,225.5,225.73,224.73,224.94,214052.0,223.503,223.731,222.7398,222.948,214052.0
2023-08-31 10:25:00,224.91,225.12,224.34,224.71,225125.0,222.9183,223.1264,222.3533,222.72,225125.0
2023-08-31 10:30:00,224.67,225.85,224.67,225.26,215437.0,222.6804,223.8499,222.6804,223.2652,215437.0
2023-08-31 10:35:00,225.17,225.35,224.62,225.29,116599.0,223.176,223.3544,222.6308,223.2949,116599.0
2023-08-31 10:40:00,225.3,225.43,224.42,224.51,105034.0,223.3048,223.4337,222.4326,222.5218,105034.0
2023-08-31 10:45:00,224.6,224.7,224.04,224.34,134681.0,222.611,222.7101,222.056,222.3533,134681.0
2023-08-31 10:50:00,224.28,224.73,223.41,224.73,200939.0,222.2938,222.7398,221.4315,222.7398,200939.0
2023-08-31 10:55:00,224.68,224.88,223.58,223.72,194776.0,222.6903,222.8885,221.6,221.7388,194776.0
2023-08-31 11:00:00,223.7,223.84,223.14,223.36,190201.0,221.719,221.8577,221.1639,221.382,190201.0
2023-08-31 11:05:00,223.33,223.49,222.61,223.48,186836.0,221.3522,221.5108,220.6386,221.5009,186836.0
2023-08-31 11:10:00,223.49,223.58,222.8,223.27,194713.0,221.5108,221.6,220.8269,221.2928,194713.0
2023-08-31 11:15:00,223.3,224.46,223.29,223.98,178875.0,221.3225,222.4722,221.3126,221.9965,178875.0
2023-08-31 11:20:00,224.06,224.23,223.36,223.68,129018.0,222.0758,222.2443,221.382,221.6991,129018.0
2023-08-31 11:25:00,223.65,223.8,222.82,222.99,142119.0,221.6694,221.8181,220.8468,221.0153,142119.0
2023-08-31 11:30:00,222.96,223.33,222.11,222.14,299508.0,220.9855,221.3522,220.1431,220.1728,299508.0
2023-08-31 11:35:00,222.19,222.49,221.8,221.94,266173.0,220.2223,220.5197,219.8358,219.9746,266173.0
2023-08-31 11:40:00,221.9,222.47,221.73,222.11,207505.0,219.9349,220.4999,219.7664,220.1431,207505.0
2023-08-31 11:45:00,222.18,222.63,222.02,222.22,156276.0,220.2124,220.6584,220.0538,220.2521,156276.0
2023-08-31 11:50:00,222.16,222.63,222.06,222.42,104282.0,220.1926,220.6584,220.0935,220.4503,104282.0
2023-08-31 11:55:00,222.34,222.54,222.05,222.43,115800.0,220.371,220.5692,220.0836,220.4602,115800.0
2023-08-31 12:00:00,222.42,222.91,222.42,222.74,116505.0,220.4503,220.936,220.4503,220.7675,116505.0
2023-08-31 12:05:00,222.74,223.25,222.57,222.6,139920.0,220.7675,221.273,220.599,220.6287,139920.0
2023-08-31 12:10:00,222.64,222.83,221.9,222.02,149437.0,220.6684,220.8567,219.9349,220.0538,149437.0
2023-08-31 12:15:00,222.01,222.57,222.01,222.17,136487.0,220.0439,220.599,220.0439,220.2025,136487.0
2023-08-31 12:20:00,222.08,222.3,221.93,222.2,100567.0,220.1133,220.3314,219.9646,220.2323,100567.0
2023-08-31 12:25:00,222.19,222.24,221.87,222.09,97494.0,220.2223,220.2719,219.9052,220.1232,97494.0
2023-08-31 12:30:00,222.12,222.18,221.5,221.56,113449.0,220.153,220.2124,219.5385,219.5979,113449.0
2023-08-31 12:35:00,221.55,221.78,221.21,221.28,147960.0,219.588,219.816,219.251,219.3204,147960.0
2023-08-31 12:40:00,221.32,221.98,221.2,221.65,139555.0,219.36,220.0142,219.2411,219.6871,139555.0
2023-08-31 12:45:00,221.7,221.74,221.27,221.49,92345.0,219.7367,219.7763,219.3105,219.5285,92345.0
2023-08-31 12:50:00,221.49,222.4,221.45,222.33,117985.0,219.5285,220.4305,219.4889,220.3611,117985.0
2023-08-31 12:55:00,222.3,222.52,222.09,222.5,72768.0,220.3314,220.5494,220.1232,220.5296,72768.0
2023-08-31 13:00:00,222.47,222.5,221.84,221.87,74610.0,220.4999,220.5296,219.8754,219.9052,74610.0
2023-08-31 13:05:00,221.86,222.05,221.73,221.87,56506.0,219.8953,220.0836,219.7664,219.9052,56506.0
2023-08-31 13:10:00,221.86,222.18,221.7,221.94,56050.0,219.8953,220.2124,219.7367,219.9746,56050.0
2023-08-31 13:15:00,221.93,222.5,221.92,222.4,84368.0,219.9646,220.5296,219.9547,220.4305,84368.0
2023-08-31 13:20:00,222.33,222.75,222.15,222.75,64639.0,220.3611,220.7774,220.1827,220.7774,64639.0
2023-08-31 13:25:00,222.77,223.06,222.41,222.76,58018.0,220.7972,221.0846,220.4404,220.7873,58018.0
2023-08-31 13:30:00,222.76,223.03,222.72,222.79,61794.0,220.7873,221.0549,220.7476,220.817,61794.0
2023-08-31 13:35:00,222.77,223.8,222.7,223.4,139424.0,220.7972,221.8181,220.7278,221.4216,139424.0
2023-08-31 13:40:00,223.38,223.92,222.95,223.03,104496.0,221.4018,221.937,220.9756,221.0549,104496.0
2023-08-31 13:45:00,222.97,223.12,222.32,222.47,67495.0,220.9954,221.1441,220.3512,220.4999,67495.0
2023-08-31 13:50:00,222.41,222.69,222.31,222.58,52356.0,220.4404,220.7179,220.3413,220.6089,52356.0
2023-08-31 13:55:00,222.56,222.71,222.19,222.67,47731.0,220.5891,220.7377,220.2223,220.6981,47731.0
2023-08-31 14:00:00,222.64,222.94,222.59,222.91,43862.0,220.6684,220.9657,220.6188,220.936,43862.0
2023-08-31 14:05:00,222.91,223.17,222.83,223.13,59227.0,220.936,221.1937,220.8567,221.154,59227.0
2023-08-31 14:10:00,223.09,223.16,222.53,222.56,38017.0,221.1144,221.1838,220.5593,220.5891,38017.0
2023-08-31 14:15:00,222.52,222.59,222.05,222.07,89806.0,220.5494,220.6188,220.0836,220.1034,89806.0
2023-08-31 14:20:00,222.06,222.51,222.03,222.5,59920.0,220.0935,220.5395,220.0638,220.5296,59920.0
2023-08-31 14:25:00,222.46,222.51,222.28,222.43,40551.0,220.49,220.5395,220.3115,220.4602,40551.0
2023-08-31 14:30:00,222.43,222.43,221.89,222.05,63492.0,220.4602,220.4602,219.925,220.0836,63492.0
2023-08-31 14:35:00,222.06,222.09,221.74,221.81,59183.0,220.0935,220.1232,219.7763,219.8457,59183.0
2023-08-31 14:40:00,221.78,221.88,221.4,221.47,66002.0,219.816,219.9151,219.4393,219.5087,66002.0
2023-08-31 14:45:00,221.51,222.2,221.51,221.97,79000.0,219.5484,220.2323,219.5484,220.0043,79000.0
2023-08-31 14:50:00,221.95,222.14,221.7,222.06,62087.0,219.9845,220.1728,219.7367,220.0935,62087.0
2023-08-31 14:55:00,222.05,222.24,221.81,221.9,58673.0,220.0836,220.2719,219.8457,219.9349,58673.0
2023-08-31 15:00:00,221.9,222.19,221.88,222.09,91305.0,219.9349,220.2223,219.9151,220.1232,91305.0
2023-08-31 15:05:00,222.09,222.13,221.84,222.03,70759.0,220.1232,220.1629,219.8754,220.0638,70759.0
2023-08-31 15:10:00,222.03,222.19,221.83,221.89,75659.0,220.0638,220.2223,219.8655,219.925,75659.0
2023-08-31 15:15:00,221.85,221.95,221.72,221.86,83574.0,219.8854,219.9845,219.7565,219.8953,83574.0
2023-08-31 15:20:00,221.87,222.23,221.57,222.1,118007.0,219.9052,220.262,219.6078,220.1331,118007.0
2023-08-31 15:25:00,222.06,222.4,222.06,222.29,91832.0,220.0935,220.4305,220.0935,220.3215,91832.0
2023-08-31 15:30:00,222.29,222.61,222.26,222.44,120625.0,220.3215,220.6386,220.2917,220.4701,120625.0
2023-08-31 15:35:00,222.43,222.52,222.19,222.43,107816.0,220.4602,220.5494,220.2223,220.4602,107816.0
2023-08-31 15:40:00,222.43,222.68,222.01,222.06,165145.0,220.4602,220.708,220.0439,220.0935,165145.0
2023-08-31 15:45:00,222.06,222.26,221.44,221.48,191678.0,220.0935,220.2917,219.479,219.5186,191678.0
2023-08-31 15:50:00,221.52,222.34,221.4,221.66,368230.0,219.5583,220.371,219.4393,219.697,368230.0
2023-08-31 15:55:00,221.66,221.94,221.4,221.48,501752.0,219.697,219.9746,219.4393,219.5186,501752.0
2023-09-01 09:30:00,223.5,223.97,222.59,223.19,262589.0,221.5207,221.9866,220.6188,221.2135,262589.0
2023-09-01 09:35:00,223.15,223.6,222.4,223.19,100193.0,221.1738,221.6199,220.4305,221.2135,100193.0
2023-09-01 09:40:00,223.13,223.44,222.56,222.56,89256.0,221.154,221.4613,220.5891,220.5891,89256.0
2023-09-01 09:45:00,222.56,222.56,220.8,221.41,92533.0,220.5891,220.5891,218.8447,219.4493,92533.0
2023-09-01 09:50:00,221.38,222.12,221.3,221.98,43254.0,219.4195,220.153,219.3402,220.0142,43254.0
2023-09-01 09:55:00,222.03,222.2,221.8,222.19,47103.0,220.0638,220.2323,219.8358,220.2223,47103.0
2023-09-01 10:00:00,222.14,222.27,221.37,221.8,60055.0,220.1728,220.3016,219.4096,219.8358,60055.0
2023-09-01 10:05:00,221.79,222.64,221.41,222.48,69584.0,219.8259,220.6684,219.4493,220.5098,69584.0
2023-09-01 10:10:00,222.4,222.77,222.36,222.57,52707.0,220.4305,220.7972,220.3908,220.599,52707.0
2023-09-01 10:15:00,222.51,222.8,222.04,222.38,29213.0,220.5395,220.8269,220.0737,220.4107,29213.0
2023-09-01 10:20:00,222.4,222.4,221.94,222.3,28688.0,220.4305,220.4305,219.9746,220.3314,28688.0
2023-09-01 10:25:00,222.28,222.54,221.98,222.54,32692.0,220.3115,220.5692,220.0142,220.5692,32692.0
2023-09-01 10:30:00,222.48,222.49,221.9,221.95,28902.0,220.5098,220.5197,219.9349,219.9845,28902.0
2023-09-01 10:35:00,221.93,222.68,221.93,222.41,32067.0,219.9646,220.708,219.9646,220.4404,32067.0
2023-09-01 10:40:00,222.44,223.09,222.37,222.56,85514.0,220.4701,221.1144,220.4007,220.5891,85514.0
2023-09-01 10:45:00,222.6,222.66,221.82,222.03,41662.0,220.6287,220.6882,219.8556,220.0638,41662.0
2023-09-01 10:50:00,221.99,222.1,221.72,221.86,34960.0,220.0241,220.1331,219.7565,219.8953,34960.0
2023-09-01 10:55:00,221.89,221.89,221.42,221.46,48731.0,219.925,219.925,219.4592,219.4988,48731.0
2023-09-01 11:00:00,221.46,221.83,221.31,221.7,44721.0,219.4988,219.8655,219.3501,219.7367,44721.0
2023-09-01 11:05:00,221.78,221.78,221.26,221.42,23275.0,219.816,219.816,219.3006,219.4592,23275.0
2023-09-01 11:10:00,221.38,221.52,221.17,221.29,35940.0,219.4195,219.5583,219.2114,219.3303,35940.0
2023-09-01 11:15:00,221.27,221.85,221.16,221.71,33620.0,219.3105,219.8854,219.2015,219.7466,33620.0
2023-09-01 11:20:00,221.76,222.0,221.62,221.74,24351.0,219.7962,220.034,219.6574,219.7763,24351.0
2023-09-01 11:25:00,221.74,221.85,221.52,221.77,22126.0,219.7763,219.8854,219.5583,219.8061,22126.0
2023-09-01 11:30:00,221.76,222.06,221.58,221.96,42747.0,219.7962,220.0935,219.6177,219.9944,42747.0
2023-09-01 11:35:00,221.93,222.18,221.91,222.11,16819.0,219.9646,220.2124,219.9448,220.1431,16819.0
2023-09-01 11:40:00,222.14,222.46,222.05,222.41,66455.0,220.1728,220.49,220.0836,220.4404,66455.0
2023-09-01 11:45:00,222.41,222.42,221.94,221.97,40420.0,220.4404,220.4503,219.9746,220.0043,40420.0
2023-09-01 11:50:00,222.02,222.34,221.96,222.28,28025.0,220.0538,220.371,219.9944,220.3115,28025.0
2023-09-01 11:55:00,222.3,222.55,222.21,222.24,44906.0,220.3314,220.5792,220.2422,220.2719,44906.0
2023-09-01 12:00:00,222.28,222.37,222.1,222.12,20336.0,220.3115,220.4007,220.1331,220.153,20336.0
2023-09-01 12:05:00,222.11,222.3,222.0,222.1,21265.0,220.1431,220.3314,220.034,220.1331,21265.0
2023-09-01 12:10:00,222.13,222.34,222.04,222.19,53969.0,220.1629,220.371,220.0737,220.2223,53969.0
2023-09-01 12:15:00,222.15,222.44,222.15,222.44,18166.0,220.1827,220.4701,220.1827,220.4701,18166.0
2023-09-01 12:20:00,222.48,222.64,222.37,222.63,18497.0,220.5098,220.6684,220.4007,220.6584,18497.0
2023-09-01 12:25:00,222.63,222.75,222.24,222.27,29067.0,220.6584,220.7774,220.2719,220.3016,29067.0
2023-09-01 12:30:00,222.33,222.33,222.08,222.12,10468.0,220.3611,220.3611,220.1133,220.153,10468.0
2023-09-01 12:35:00,222.05,222.05,221.8,221.89,24765.0,220.0836,220.0836,219.8358,219.925,24765.0
2023-09-01 12:40:00,221.89,221.94,221.62,221.68,28638.0,219.925,219.9746,219.6574,219.7169,28638.0
2023-09-01 12:45:00,221.64,221.85,221.51,221.81,25668.0,219.6772,219.8854,219.5484,219.8457,25668.0
2023-09-01 12:50:00,221.83,221.92,221.75,221.78,9750.0,219.8655,219.9547,219.7862,219.816,9750.0
2023-09-01 12:55:00,221.79,222.17,221.63,222.06,28908.0,219.8259,220.2025,219.6673,220.0935,28908.0
2023-09-01 13:00:00,222.07,222.25,221.73,221.73,15372.0,220.1034,220.2818,219.7664,219.7664,15372.0
2023-09-01 13:05:00,221.73,221.77,221.33,221.38,16536.0,219.7664,219.8061,219.37,219.4195,16536.0
2023-09-01 13:10:00,221.38,221.47,221.12,221.18,46787.0,219.4195,219.5087,219.1618,219.2213,46787.0
2023-09-01 13:15:00,221.18,221.29,221.12,221.22,23099.0,219.2213,219.3303,219.1618,219.2609,23099.0
2023-09-01 13:20:00,221.22,221.43,221.21,221.34,27523.0,219.2609,219.4691,219.251,219.3799,27523.0
2023-09-01 13:25:00,221.35,221.46,221.02,221.09,127500.0,219.3898,219.4988,219.0627,219.1321,127500.0
2023-09-01 13:30:00,221.08,221.56,221.06,221.49,32846.0,219.1222,219.5979,219.1023,219.5285,32846.0
2023-09-01 13:35:00,221.51,221.62,221.2,221.2,32758.0,219.5484,219.6574,219.2411,219.2411,32758.0
2023-09-01 13:40:00,221.23,221.29,220.92,220.97,36961.0,219.2708,219.3303,218.9636,219.0131,36961.0
2023-09-01 13:45:00,220.92,221.05,220.58,221.04,31918.0,218.9636,219.0924,218.6266,219.0825,31918.0
2023-09-01 13:50:00,220.98,221.05,220.82,220.83,15329.0,219.0231,219.0924,218.8645,218.8744,15329.0
2023-09-01 13:55:00,220.81,221.17,220.81,221.11,22088.0,218.8546,219.2114,218.8546,219.1519,22088.0
2023-09-01 14:00:00,221.12,221.17,220.99,221.15,10353.0,219.1618,219.2114,219.033,219.1916,10353.0
2023-09-01 14:05:00,221.13,221.19,221.04,221.15,12321.0,219.1717,219.2312,219.0825,219.1916,12321.0
2023-09-01 14:10:00,221.13,221.21,221.08,221.16,12273.0,219.1717,219.251,219.1222,219.2015,12273.0
2023-09-01 14:15:00,221.15,221.23,221.08,221.12,13185.0,219.1916,219.2708,219.1222,219.1618,13185.0
2023-09-01 14:20:00,221.12,221.16,220.8,220.99,32693.0,219.1618,219.2015,218.8447,219.033,32693.0
2023-09-01 14:25:00,220.98,220.99,220.71,220.94,24205.0,219.0231,219.033,218.7554,218.9834,24205.0
2023-09-01 14:30:00,220.9,220.97,220.52,220.69,29191.0,218.9438,219.0131,218.5671,218.7356,29191.0
2023-09-01 14:35:00,220.75,220.82,220.56,220.81,16729.0,218.7951,218.8645,218.6068,218.8546,16729.0
2023-09-01 14:40:00,220.83,221.26,220.8,221.15,27428.0,218.8744,219.3006,218.8447,219.1916,27428.0
2023-09-01 14:45:00,221.15,221.26,220.98,220.98,13886.0,219.1916,219.3006,219.0231,219.0231,13886.0
2023-09-01 14:50:00,221.01,221.17,220.95,220.97,22252.0,219.0528,219.2114,218.9933,219.0131,22252.0
2023-09-01 14:55:00,220.97,221.09,220.97,221.05,24381.0,219.0131,219.1321,219.0131,219.0924,24381.0
2023-09-01 15:00:00,221.05,221.13,220.88,220.95,31587.0,219.0924,219.1717,218.9239,218.9933,31587.0
2023-09-01 15:05:00,220.92,221.02,220.89,220.96,16442.0,218.9636,219.0627,218.9339,219.0032,16442.0
2023-09-01 15:10:00,220.99,221.33,220.95,221.16,53006.0,219.033,219.37,218.9933,219.2015,53006.0
2023-09-01 15:15:00,221.2,221.4,221.06,221.27,20025.0,219.2411,219.4393,219.1023,219.3105,20025.0
2023-09-01 15:20:00,221.35,221.47,221.26,221.46,27009.0,219.3898,219.5087,219.3006,219.4988,27009.0
2023-09-01 15:25:00,221.46,221.56,221.38,221.46,34927.0,219.4988,219.5979,219.4195,219.4988,34927.0
2023-09-01 15:30:00,221.48,221.69,221.46,221.64,49398.0,219.5186,219.7268,219.4988,219.6772,49398.0
2023-09-01 15:35:00,221.64,221.78,221.57,221.58,61607.0,219.6772,219.816,219.6078,219.6177,61607.0
2023-09-01 15:40:00,221.62,221.8,221.6,221.65,53891.0,219.6574,219.8358,219.6376,219.6871,53891.0
2023-09-01 15:45:00,221.68,221.69,221.45,221.52,55443.0,219.7169,219.7268,219.4889,219.5583,55443.0
2023-09-01 15:50:00,221.53,221.59,221.31,221.54,96041.0,219.5682,219.6277,219.3501,219.5781,96041.0
2023-09-01 15:55:00,221.54,221.74,221.38,221.4,317429.0,219.5781,219.7763,219.4195,219.4393,317429.0
2023-09-05 09:30:00,219.33,219.54,217.61,218.59,437276.0,217.3877,217.5958,215.6829,216.6542,437276.0
2023-09-05 09:35:00,218.52,219.86,218.13,219.8,157868.0,216.5848,217.913,216.1983,217.8535,157868.0
2023-09-05 09:40:00,219.8,220.32,218.7,218.81,109636.0,217.8535,218.3689,216.7632,216.8723,109636.0
2023-09-05 09:45:00,218.8,219.79,218.48,218.62,83371.0,216.8624,217.8436,216.5452,216.684,83371.0
2023-09-05 09:50:00,218.62,219.66,218.61,219.27,47405.0,216.684,217.7147,216.674,217.3282,47405.0
2023-09-05 09:55:00,219.23,219.5,218.69,219.09,62460.0,217.2886,217.5562,216.7533,217.1498,62460.0
2023-09-05 10:00:00,219.09,219.18,218.39,218.46,48347.0,217.1498,217.239,216.456,216.5254,48347.0
2023-09-05 10:05:00,218.38,219.1,218.38,218.72,42337.0,216.4461,217.1597,216.4461,216.7831,42337.0
2023-09-05 10:10:00,218.73,219.22,218.49,218.86,61732.0,216.793,217.2786,216.5551,216.9218,61732.0
2023-09-05 10:15:00,218.85,219.11,218.52,219.08,35307.0,216.9119,217.1696,216.5848,217.1399,35307.0
2023-09-05 10:20:00,219.09,219.4,219.05,219.22,34787.0,217.1498,217.4571,217.1101,217.2786,34787.0
2023-09-05 10:25:00,219.22,219.43,219.02,219.33,35500.0,217.2786,217.4868,217.0804,217.3877,35500.0
2023-09-05 10:30:00,219.28,219.74,219.25,219.39,56078.0,217.3381,217.794,217.3084,217.4471,56078.0
2023-09-05 10:35:00,219.39,219.95,219.39,219.89,35616.0,217.4471,218.0022,217.4471,217.9427,35616.0
2023-09-05 10:40:00,219.86,220.1,219.54,219.78,59651.0,217.913,218.1509,217.5958,217.8337,59651.0
2023-09-05 10:45:00,219.8,219.8,219.4,219.74,39698.0,217.8535,217.8535,217.4571,217.794,39698.0
2023-09-05 10:50:00,219.72,219.88,219.48,219.63,23539.0,217.7742,217.9328,217.5363,217.685,23539.0
2023-09-05 10:55:00,219.67,219.82,219.43,219.56,27662.0,217.7247,217.8733,217.4868,217.6156,27662.0
2023-09-05 11:00:00,219.59,219.71,219.45,219.65,25995.0,217.6454,217.7643,217.5066,217.7048,25995.0
2023-09-05 11:05:00,219.67,219.86,219.49,219.53,54217.0,217.7247,217.913,217.5463,217.5859,54217.0
2023-09-05 11:10:00,219.52,219.96,219.43,219.93,33238.0,217.576,218.0121,217.4868,217.9824,33238.0
2023-09-05 11:15:00,219.96,220.22,219.68,219.82,43008.0,218.0121,218.2698,217.7346,217.8733,43008.0
2023-09-05 11:20:00,219.86,219.95,219.49,219.9,39438.0,217.913,218.0022,217.5463,217.9526,39438.0
2023-09-05 11:25:00,219.87,219.94,219.21,219.46,41531.0,217.9229,217.9923,217.2687,217.5165,41531.0
2023-09-05 11:30:00,219.47,219.55,219.06,219.06,29925.0,217.5264,217.6057,217.1201,217.1201,29925.0
2023-09-05 11:35:00,219.08,219.26,218.73,218.84,43212.0,217.1399,217.3183,216.793,216.902,43212.0
2023-09-05 11:40:00,218.87,219.01,218.81,218.9,27029.0,216.9317,217.0705,216.8723,216.9615,27029.0
2023-09-05 11:45:00,218.91,219.0,218.67,218.79,28751.0,216.9714,217.0606,216.7335,216.8525,28751.0
2023-09-05 11:50:00,218.8,218.94,218.65,218.83,50258.0,216.8624,217.0011,216.7137,216.8921,50258.0
2023-09-05 11:55:00,218.82,219.01,218.76,219.0,36285.0,216.8822,217.0705,216.8227,217.0606,36285.0
2023-09-05 12:00:00,218.99,219.36,218.94,219.27,35140.0,217.0507,217.4174,217.0011,217.3282,35140.0
2023-09-05 12:05:00,219.26,219.48,219.16,219.4,34237.0,217.3183,217.5363,217.2192,217.4571,34237.0
2023-09-05 12:10:00,219.4,219.43,219.16,219.42,23990.0,217.4571,217.4868,217.2192,217.4769,23990.0
2023-09-05 12:15:00,219.4,219.63,219.37,219.55,33586.0,217.4571,217.685,217.4273,217.6057,33586.0
2023-09-05 12:20:00,219.55,219.65,219.47,219.61,22548.0,217.6057,217.7048,217.5264,217.6652,22548.0
2023-09-05 12:25:00,219.59,219.59,219.08,219.18,18403.0,217.6454,217.6454,217.1399,217.239,18403.0
2023-09-05 12:30:00,219.17,219.31,219.02,219.08,17355.0,217.2291,217.3678,217.0804,217.1399,17355.0
2023-09-05 12:35:00,219.06,219.27,219.06,219.16,18783.0,217.1201,217.3282,217.1201,217.2192,18783.0
2023-09-05 12:40:00,219.14,219.41,219.11,219.41,17772.0,217.1994,217.467,217.1696,217.467,17772.0
2023-09-05 12:45:00,219.41,219.48,219.06,219.12,18037.0,217.467,217.5363,217.1201,217.1795,18037.0
2023-09-05 12:50:00,219.13,219.13,218.89,219.11,22089.0,217.1894,217.1894,216.9516,217.1696,22089.0
2023-09-05 12:55:00,219.11,219.11,218.78,218.81,21854.0,217.1696,217.1696,216.8425,216.8723,21854.0
2023-09-05 13:00:00,218.79,218.89,218.62,218.75,16847.0,216.8525,216.9516,216.684,216.8128,16847.0
2023-09-05 13:05:00,218.73,218.8,218.66,218.7,33884.0,216.793,216.8624,216.7236,216.7632,33884.0
2023-09-05 13:10:00,218.67,218.75,218.6,218.69,29852.0,216.7335,216.8128,216.6641,216.7533,29852.0
2023-09-05 13:15:00,218.69,218.69,218.53,218.6,20935.0,216.7533,216.7533,216.5948,216.6641,20935.0
2023-09-05 13:20:00,218.61,218.67,218.43,218.56,19643.0,216.674,216.7335,216.4956,216.6245,19643.0
2023-09-05 13:25:00,218.56,218.66,218.48,218.5,11663.0,216.6245,216.7236,216.5452,216.565,11663.0
2023-09-05 13:30:00,218.53,218.59,218.36,218.52,21488.0,216.5948,216.6542,216.4263,216.5848,21488.0
2023-09-05 13:35:00,218.48,218.56,218.43,218.5,24478.0,216.5452,216.6245,216.4956,216.565,24478.0
2023-09-05 13:40:00,218.51,218.79,218.48,218.78,31484.0,216.5749,216.8525,216.5452,216.8425,31484.0
2023-09-05 13:45:00,218.8,218.96,218.7,218.89,26780.0,216.8624,217.0209,216.7632,216.9516,26780.0
2023-09-05 13:50:00,218.86,219.09,218.83,219.08,15154.0,216.9218,217.1498,216.8921,217.1399,15154.0
2023-09-05 13:55:00,219.08,219.19,218.9,219.1,21823.0,217.1399,217.2489,216.9615,217.1597,21823.0
2023-09-05 14:00:00,219.13,219.45,219.08,219.43,22864.0,217.1894,217.5066,217.1399,217.4868,22864.0
2023-09-05 14:05:00,219.41,219.51,219.0,219.01,20592.0,217.467,217.5661,217.0606,217.0705,20592.0
2023-09-05 14:10:00,219.05,219.13,218.99,219.02,15119.0,217.1101,217.1894,217.0507,217.0804,15119.0
2023-09-05 14:15:00,219.04,219.19,219.02,219.08,25275.0,217.1002,217.2489,217.0804,217.1399,25275.0
2023-09-05 14:20:00,219.13,219.19,219.06,219.12,21587.0,217.1894,217.2489,217.1201,217.1795,21587.0
2023-09-05 14:25:00,219.1,219.32,219.03,219.24,27861.0,217.1597,217.3778,217.0903,217.2985,27861.0
2023-09-05 14:30:00,219.25,219.48,219.24,219.41,37246.0,217.3084,217.5363,217.2985,217.467,37246.0
2023-09-05 14:35:00,219.43,219.63,219.4,219.62,33899.0,217.4868,217.685,217.4571,217.6751,33899.0
2023-09-05 14:40:00,219.62,219.66,219.51,219.64,22688.0,217.6751,217.7147,217.5661,217.6949,22688.0
2023-09-05 14:45:00,219.59,219.68,219.26,219.28,21818.0,217.6454,217.7346,217.3183,217.3381,21818.0
2023-09-05 14:50:00,219.27,219.47,219.19,219.44,26974.0,217.3282,217.5264,217.2489,217.4967,26974.0
2023-09-05 14:55:00,219.42,219.49,219.22,219.43,21587.0,217.4769,217.5463,217.2786,217.4868,21587.0
2023-09-05 15:00:00,219.4,219.43,219.14,219.34,23438.0,217.4571,217.4868,217.1994,217.3976,23438.0
2023-09-05 15:05:00,219.34,219.38,218.99,218.99,30999.0,217.3976,217.4372,217.0507,217.0507,30999.0
2023-09-05 15:10:00,219.03,219.13,218.71,218.78,22344.0,217.0903,217.1894,216.7732,216.8425,22344.0
2023-09-05 15:15:00,218.74,218.97,218.7,218.86,28319.0,216.8029,217.0309,216.7632,216.9218,28319.0
2023-09-05 15:20:00,218.87,218.97,218.73,218.75,24215.0,216.9317,217.0309,216.793,216.8128,24215.0
2023-09-05 15:25:00,218.75,218.83,218.63,218.68,22960.0,216.8128,216.8921,216.6939,216.7434,22960.0
2023-09-05 15:30:00,218.69,218.73,218.54,218.6,42260.0,216.7533,216.793,216.6047,216.6641,42260.0
2023-09-05 15:35:00,218.65,218.75,218.52,218.66,42116.0,216.7137,216.8128,216.5848,216.7236,42116.0
2023-09-05 15:40:00,218.63,218.98,218.62,218.81,70572.0,216.6939,217.0408,216.684,216.8723,70572.0
2023-09-05 15:45:00,218.83,218.86,218.67,218.81,73976.0,216.8921,216.9218,216.7335,216.8723,73976.0
2023-09-05 15:50:00,218.81,218.87,218.5,218.66,104568.0,216.8723,216.9317,216.565,216.7236,104568.0
2023-09-05 15:55:00,218.66,218.78,218.56,218.7,254637.0,216.7236,216.8425,216.6245,216.7632,254637.0
2023-09-06 09:30:00,219.47,221.17,219.33,219.65,196966.0,217.5264,219.2114,217.3877,217.7048,196966.0
2023-09-06 09:35:00,219.76,219.91,219.02,219.68,40618.0,217.8139,217.9625,217.0804,217.7346,40618.0
2023-09-06 09:40:00,219.69,221.03,219.49,220.58,49816.0,217.7445,219.0726,217.5463,218.6266,49816.0
2023-09-06 09:45:00,220.51,220.96,220.45,220.81,46711.0,218.5572,219.0032,218.4978,218.8546,46711.0
2023-09-06 09:50:00,220.85,221.69,220.77,221.52,47901.0,218.8942,219.7268,218.8149,219.5583,47901.0
2023-09-06 09:55:00,221.52,222.21,221.51,221.97,64170.0,219.5583,220.2422,219.5484,220.0043,64170.0
2023-09-06 10:00:00,221.89,221.89,220.85,220.93,82931.0,219.925,219.925,218.8942,218.9735,82931.0
2023-09-06 10:05:00,220.85,220.99,220.41,220.81,49435.0,218.8942,219.033,218.4581,218.8546,49435.0
2023-09-06 10:10:00,220.89,221.02,220.37,220.71,74440.0,218.9339,219.0627,218.4185,218.7554,74440.0
2023-09-06 10:15:00,220.8,222.02,220.72,221.86,64057.0,218.8447,220.0538,218.7654,219.8953,64057.0
2023-09-06 10:20:00,221.85,222.06,221.39,221.61,54992.0,219.8854,220.0935,219.4294,219.6475,54992.0
2023-09-06 10:25:00,221.64,221.89,221.19,221.24,36796.0,219.6772,219.925,219.2312,219.2808,36796.0
2023-09-06 10:30:00,221.24,221.48,221.08,221.39,34685.0,219.2808,219.5186,219.1222,219.4294,34685.0
2023-09-06 10:35:00,221.4,221.64,221.39,221.58,36116.0,219.4393,219.6772,219.4294,219.6177,36116.0
2023-09-06 10:40:00,221.68,221.8,221.27,221.31,31860.0,219.7169,219.8358,219.3105,219.3501,31860.0
2023-09-06 10:45:00,221.25,221.41,221.12,221.18,24081.0,219.2907,219.4493,219.1618,219.2213,24081.0
2023-09-06 10:50:00,221.13,221.19,220.66,220.93,34840.0,219.1717,219.2312,218.7059,218.9735,34840.0
2023-09-06 10:55:00,220.92,220.94,220.53,220.62,27281.0,218.9636,218.9834,218.577,218.6662,27281.0
2023-09-06 11:00:00,220.6,221.15,220.4,220.97,52757.0,218.6464,219.1916,218.4482,219.0131,52757.0
2023-09-06 11:05:00,220.96,221.2,220.47,220.5,39524.0,219.0032,219.2411,218.5176,218.5473,39524.0
2023-09-06 11:10:00,220.55,220.73,220.4,220.5,27871.0,218.5969,218.7753,218.4482,218.5473,27871.0
2023-09-06 11:15:00,220.54,220.98,220.54,220.91,28196.0,218.587,219.0231,218.587,218.9537,28196.0
2023-09-06 11:20:00,220.94,221.21,220.91,220.91,29441.0,218.9834,219.251,218.9537,218.9537,29441.0
2023-09-06 11:25:00,221.0,221.0,220.75,220.83,18634.0,219.0429,219.0429,218.7951,218.8744,18634.0
2023-09-06 11:30:00,220.83,221.01,220.81,220.91,21673.0,218.8744,219.0528,218.8546,218.9537,21673.0
2023-09-06 11:35:00,220.88,221.2,220.76,220.96,30192.0,218.9239,219.2411,218.805,219.0032,30192.0
2023-09-06 11:40:00,220.94,221.2,220.77,221.13,36635.0,218.9834,219.2411,218.8149,219.1717,36635.0
2023-09-06 11:45:00,221.14,221.21,220.93,220.93,17227.0,219.1816,219.251,218.9735,218.9735,17227.0
2023-09-06 11:50:00,220.96,220.98,220.15,220.23,57281.0,219.0032,219.0231,218.2004,218.2797,57281.0
2023-09-06 11:55:00,220.3,220.71,220.27,220.45,19153.0,218.3491,218.7554,218.3193,218.4978,19153.0
2023-09-06 12:00:00,220.44,220.62,220.27,220.5,14223.0,218.4878,218.6662,218.3193,218.5473,14223.0
2023-09-06 12:05:00,220.5,220.66,220.23,220.43,89509.0,218.5473,218.7059,218.2797,218.4779,89509.0
2023-09-06 12:10:00,220.46,220.73,220.39,220.73,15845.0,218.5077,218.7753,218.4383,218.7753,15845.0
2023-09-06 12:15:00,220.73,220.8,220.16,220.25,20712.0,218.7753,218.8447,218.2103,218.2995,20712.0
2023-09-06 12:20:00,220.19,220.31,220.06,220.21,21304.0,218.2401,218.359,218.1112,218.2599,21304.0
2023-09-06 12:25:00,220.22,220.26,219.89,219.9,26559.0,218.2698,218.3094,217.9427,217.9526,26559.0
2023-09-06 12:30:00,219.93,220.07,219.67,220.05,22024.0,217.9824,218.1211,217.7247,218.1013,22024.0
2023-09-06 12:35:00,220.04,220.07,219.92,220.02,22128.0,218.0914,218.1211,217.9724,218.0716,22128.0
2023-09-06 12:40:00,220.03,220.03,219.6,219.65,20427.0,218.0815,218.0815,217.6553,217.7048,20427.0
2023-09-06 12:45:00,219.65,219.92,219.64,219.92,21126.0,217.7048,217.9724,217.6949,217.9724,21126.0
2023-09-06 12:50:00,219.86,219.96,219.51,219.53,14580.0,217.913,218.0121,217.5661,217.5859,14580.0
2023-09-06 12:55:00,219.5,219.72,219.44,219.64,11454.0,217.5562,217.7742,217.4967,217.6949,11454.0
2023-09-06 13:00:00,219.55,219.59,219.27,219.55,12325.0,217.6057,217.6454,217.3282,217.6057,12325.0
2023-09-06 13:05:00,219.56,220.09,219.5,219.99,22495.0,217.6156,218.1409,217.5562,218.0418,22495.0
2023-09-06 13:10:00,219.99,220.25,219.91,220.15,15186.0,218.0418,218.2995,217.9625,218.2004,15186.0
2023-09-06 13:15:00,220.15,220.28,220.03,220.24,20573.0,218.2004,218.3293,218.0815,218.2896,20573.0
2023-09-06 13:20:00,220.27,220.32,220.16,220.24,18415.0,218.3193,218.3689,218.2103,218.2896,18415.0
2023-09-06 13:25:00,220.26,220.28,220.08,220.11,16436.0,218.3094,218.3293,218.131,218.1608,16436.0
2023-09-06 13:30:00,220.13,220.3,220.12,220.22,21797.0,218.1806,218.3491,218.1707,218.2698,21797.0
2023-09-06 13:35:00,220.2,220.35,220.13,220.28,18406.0,218.25,218.3986,218.1806,218.3293,18406.0
2023-09-06 13:40:00,220.25,220.28,220.0,220.21,21814.0,218.2995,218.3293,218.0517,218.2599,21814.0
2023-09-06 13:45:00,220.27,220.41,220.2,220.4,15349.0,218.3193,218.4581,218.25,218.4482,15349.0
2023-09-06 13:50:00,220.42,220.5,220.27,220.44,12941.0,218.468,218.5473,218.3193,218.4878,12941.0
2023-09-06 13:55:00,220.47,220.78,220.36,220.64,27031.0,218.5176,218.8248,218.4085,218.6861,27031.0
2023-09-06 14:00:00,220.67,220.94,220.65,220.9,17694.0,218.7158,218.9834,218.696,218.9438,17694.0
2023-09-06 14:05:00,220.9,221.19,220.84,221.1,20743.0,218.9438,219.2312,218.8843,219.142,20743.0
2023-09-06 14:10:00,221.1,221.18,220.92,221.16,25625.0,219.142,219.2213,218.9636,219.2015,25625.0
2023-09-06 14:15:00,221.13,221.35,221.02,221.35,36087.0,219.1717,219.3898,219.0627,219.3898,36087.0
2023-09-06 14:20:00,221.31,221.37,221.15,221.35,22939.0,219.3501,219.4096,219.1916,219.3898,22939.0
2023-09-06 14:25:00,221.36,221.47,221.31,221.42,22426.0,219.3997,219.5087,219.3501,219.4592,22426.0
2023-09-06 14:30:00,221.43,221.77,221.43,221.77,32476.0,219.4691,219.8061,219.4691,219.8061,32476.0
2023-09-06 14:35:00,221.75,221.82,221.62,221.72,35307.0,219.7862,219.8556,219.6574,219.7565,35307.0
2023-09-06 14:40:00,221.72,221.81,221.62,221.77,19383.0,219.7565,219.8457,219.6574,219.8061,19383.0
2023-09-06 14:45:00,221.74,221.75,221.57,221.73,15971.0,219.7763,219.7862,219.6078,219.7664,15971.0
2023-09-06 14:50:00,221.74,222.02,221.65,222.01,32588.0,219.7763,220.0538,219.6871,220.0439,32588.0
2023-09-06 14:55:00,222.02,222.06,221.49,221.5,57589.0,220.0538,220.0935,219.5285,219.5385,57589.0
2023-09-06 15:00:00,221.52,221.52,221.25,221.28,18315.0,219.5583,219.5583,219.2907,219.3204,18315.0
2023-09-06 15:05:00,221.26,221.33,221.17,221.31,13543.0,219.3006,219.37,219.2114,219.3501,13543.0
2023-09-06 15:10:00,221.31,221.53,221.31,221.5,19634.0,219.3501,219.5682,219.3501,219.5385,19634.0
2023-09-06 15:15:00,221.49,221.55,221.38,221.49,20573.0,219.5285,219.588,219.4195,219.5285,20573.0
2023-09-06 15:20:00,221.47,221.64,221.39,221.58,23520.0,219.5087,219.6772,219.4294,219.6177,23520.0
2023-09-06 15:25:00,221.63,221.63,221.24,221.4,26577.0,219.6673,219.6673,219.2808,219.4393,26577.0
2023-09-06 15:30:00,221.5,221.72,221.45,221.54,31702.0,219.5385,219.7565,219.4889,219.5781,31702.0
2023-09-06 15:35:00,221.56,221.75,221.33,221.44,21422.0,219.5979,219.7862,219.37,219.479,21422.0
2023-09-06 15:40:00,221.41,221.71,221.39,221.64,45569.0,219.4493,219.7466,219.4294,219.6772,45569.0
2023-09-06 15:45:00,221.62,221.83,221.55,221.67,44758.0,219.6574,219.8655,219.588,219.7069,44758.0
2023-09-06 15:50:00,221.7,221.88,221.4,221.69,82021.0,219.7367,219.9151,219.4393,219.7268,82021.0
2023-09-06 15:55:00,221.7,221.73,221.41,221.62,182108.0,219.7367,219.7664,219.4493,219.6574,182108.0
2023-09-07 09:30:00,219.77,220.24,219.31,220.24,128487.0,217.8238,218.2896,217.3678,218.2896,128487.0
2023-09-07 09:35:00,220.24,220.62,219.76,220.22,39781.0,218.2896,218.6662,217.8139,218.2698,39781.0
2023-09-07 09:40:00,220.29,220.91,219.99,220.86,38333.0,218.3392,218.9537,218.0418,218.9041,38333.0
2023-09-07 09:45:00,220.81,220.87,219.91,220.16,31326.0,218.8546,218.914,217.9625,218.2103,31326.0
2023-09-07 09:50:00,220.18,220.4,219.82,220.1,30195.0,218.2301,218.4482,217.8733,218.1509,30195.0
2023-09-07 09:55:00,220.13,221.0,220.09,220.85,33084.0,218.1806,219.0429,218.1409,218.8942,33084.0
2023-09-07 10:00:00,220.79,220.99,219.76,219.91,31812.0,218.8347,219.033,217.8139,217.9625,31812.0
2023-09-07 10:05:00,219.9,220.55,219.65,220.22,37209.0,217.9526,218.5969,217.7048,218.2698,37209.0
2023-09-07 10:10:00,220.26,220.95,220.26,220.61,31945.0,218.3094,218.9933,218.3094,218.6563,31945.0
2023-09-07 10:15:00,220.61,220.91,220.57,220.88,27285.0,218.6563,218.9537,218.6167,218.9239,27285.0
2023-09-07 10:20:00,220.93,221.16,220.73,220.93,31026.0,218.9735,219.2015,218.7753,218.9735,31026.0
2023-09-07 10:25:00,220.96,221.37,220.87,221.27,36857.0,219.0032,219.4096,218.914,219.3105,36857.0
2023-09-07 10:30:00,221.26,221.26,220.64,220.65,27140.0,219.3006,219.3006,218.6861,218.696,27140.0
2023-09-07 10:35:00,220.74,221.54,220.74,221.45,20352.0,218.7852,219.5781,218.7852,219.4889,20352.0
2023-09-07 10:40:00,221.48,222.37,221.47,222.33,52884.0,219.5186,220.4007,219.5087,220.3611,52884.0
2023-09-07 10:45:00,222.33,222.38,222.01,222.1,37002.0,220.3611,220.4107,220.0439,220.1331,37002.0
2023-09-07 10:50:00,222.05,222.12,221.58,221.59,38549.0,220.0836,220.153,219.6177,219.6277,38549.0
2023-09-07 10:55:00,221.59,222.1,221.58,221.93,58098.0,219.6277,220.1331,219.6177,219.9646,58098.0
2023-09-07 11:00:00,221.94,222.36,221.92,222.29,12504.0,219.9746,220.3908,219.9547,220.3215,12504.0
2023-09-07 11:05:00,222.29,222.48,222.2,222.23,21028.0,220.3215,220.5098,220.2323,220.262,21028.0
2023-09-07 11:10:00,222.24,222.43,222.18,222.24,17035.0,220.2719,220.4602,220.2124,220.2719,17035.0
2023-09-07 11:15:00,222.33,222.46,222.08,222.17,15929.0,220.3611,220.49,220.1133,220.2025,15929.0
2023-09-07 11:20:00,222.17,222.25,221.51,221.62,20160.0,220.2025,220.2818,219.5484,219.6574,20160.0
2023-09-07 11:25:00,221.58,221.78,221.52,221.75,10306.0,219.6177,219.816,219.5583,219.7862,10306.0
2023-09-07 11:30:00,221.71,222.08,221.68,222.04,20820.0,219.7466,220.1133,219.7169,220.0737,20820.0
2023-09-07 11:35:00,222.09,222.21,221.89,221.89,11236.0,220.1232,220.2422,219.925,219.925,11236.0
2023-09-07 11:40:00,221.96,222.0,221.47,221.54,14745.0,219.9944,220.034,219.5087,219.5781,14745.0
2023-09-07 11:45:00,221.58,221.74,221.5,221.67,10543.0,219.6177,219.7763,219.5385,219.7069,10543.0
2023-09-07 11:50:00,221.73,221.81,221.44,221.48,10793.0,219.7664,219.8457,219.479,219.5186,10793.0
2023-09-07 11:55:00,221.44,221.78,221.42,221.7,15013.0,219.479,219.816,219.4592,219.7367,15013.0
2023-09-07 12:00:00,221.71,222.11,221.66,221.92,10617.0,219.7466,220.1431,219.697,219.9547,10617.0
2023-09-07 12:05:00,221.97,222.35,221.96,222.34,19523.0,220.0043,220.3809,219.9944,220.371,19523.0
2023-09-07 12:10:00,222.31,222.38,222.17,222.17,15480.0,220.3413,220.4107,220.2025,220.2025,15480.0
2023-09-07 12:15:00,222.21,222.43,222.16,222.43,13900.0,220.2422,220.4602,220.1926,220.4602,13900.0
2023-09-07 12:20:00,222.39,222.55,222.22,222.5,29235.0,220.4206,220.5792,220.2521,220.5296,29235.0
2023-09-07 12:25:00,222.51,222.65,222.48,222.51,13358.0,220.5395,220.6783,220.5098,220.5395,13358.0
2023-09-07 12:30:00,222.51,222.73,222.51,222.6,13352.0,220.5395,220.7576,220.5395,220.6287,13352.0
2023-09-07 12:35:00,222.57,222.6,222.37,222.44,14290.0,220.599,220.6287,220.4007,220.4701,14290.0
2023-09-07 12:40:00,222.39,222.5,222.18,222.24,11789.0,220.4206,220.5296,220.2124,220.2719,11789.0
2023-09-07 12:45:00,222.23,222.3,222.02,222.05,5410.0,220.262,220.3314,220.0538,220.0836,5410.0
2023-09-07 12:50:00,222.03,222.08,221.96,222.02,8279.0,220.0638,220.1133,219.9944,220.0538,8279.0
2023-09-07 12:55:00,222.08,222.11,221.87,221.97,8106.0,220.1133,220.1431,219.9052,220.0043,8106.0
2023-09-07 13:00:00,221.99,222.22,221.94,222.18,11647.0,220.0241,220.2521,219.9746,220.2124,11647.0
2023-09-07 13:05:00,222.12,222.13,221.58,221.7,14144.0,220.153,220.1629,219.6177,219.7367,14144.0
2023-09-07 13:10:00,221.64,221.74,221.55,221.7,10935.0,219.6772,219.7763,219.588,219.7367,10935.0
2023-09-07 13:15:00,221.68,221.83,221.54,221.77,14387.0,219.7169,219.8655,219.5781,219.8061,14387.0
2023-09-07 13:20:00,221.82,221.85,221.51,221.6,11807.0,219.8556,219.8854,219.5484,219.6376,11807.0
2023-09-07 13:25:00,221.58,221.65,221.4,221.53,10960.0,219.6177,219.6871,219.4393,219.5682,10960.0
2023-09-07 13:30:00,221.52,221.66,221.4,221.49,11907.0,219.5583,219.697,219.4393,219.5285,11907.0
2023-09-07 13:35:00,221.41,221.54,221.34,221.47,9026.0,219.4493,219.5781,219.3799,219.5087,9026.0
2023-09-07 13:40:00,221.47,221.64,221.43,221.63,8155.0,219.5087,219.6772,219.4691,219.6673,8155.0
2023-09-07 13:45:00,221.64,221.73,221.44,221.57,11926.0,219.6772,219.7664,219.479,219.6078,11926.0
2023-09-07 13:50:00,221.56,221.97,221.56,221.93,18958.0,219.5979,220.0043,219.5979,219.9646,18958.0
2023-09-07 13:55:00,221.91,222.08,221.88,222.02,11021.0,219.9448,220.1133,219.9151,220.0538,11021.0
2023-09-07 14:00:00,222.02,222.11,221.88,221.98,19920.0,220.0538,220.1431,219.9151,220.0142,19920.0
2023-09-07 14:05:00,222.01,222.03,221.86,221.92,10682.0,220.0439,220.0638,219.8953,219.9547,10682.0
2023-09-07 14:10:00,221.91,222.03,221.85,221.94,20406.0,219.9448,220.0638,219.8854,219.9746,20406.0
2023-09-07 14:15:00,221.84,221.89,221.6,221.68,16050.0,219.8754,219.925,219.6376,219.7169,16050.0
2023-09-07 14:20:00,221.68,221.8,221.46,221.8,21283.0,219.7169,219.8358,219.4988,219.8358,21283.0
2023-09-07 14:25:00,221.83,221.91,221.7,221.73,7084.0,219.8655,219.9448,219.7367,219.7664,7084.0
2023-09-07 14:30:00,221.67,222.07,221.66,222.05,20158.0,219.7069,220.1034,219.697,220.0836,20158.0
2023-09-07 14:35:00,221.99,222.21,221.99,222.12,14684.0,220.0241,220.2422,220.0241,220.153,14684.0
2023-09-07 14:40:00,222.09,222.16,221.85,221.89,18985.0,220.1232,220.1926,219.8854,219.925,18985.0
2023-09-07 14:45:00,221.95,222.01,221.85,221.9,24298.0,219.9845,220.0439,219.8854,219.9349,24298.0
2023-09-07 14:50:00,221.9,222.25,221.9,222.17,21418.0,219.9349,220.2818,219.9349,220.2025,21418.0
2023-09-07 14:55:00,222.19,222.38,222.18,222.32,18161.0,220.2223,220.4107,220.2124,220.3512,18161.0
2023-09-07 15:00:00,222.38,222.45,222.27,222.34,18375.0,220.4107,220.48,220.3016,220.371,18375.0
2023-09-07 15:05:00,222.34,222.39,221.8,221.93,31829.0,220.371,220.4206,219.8358,219.9646,31829.0
2023-09-07 15:10:00,221.94,222.23,221.94,222.23,26459.0,219.9746,220.262,219.9746,220.262,26459.0
2023-09-07 15:15:00,222.21,222.35,222.17,222.23,30034.0,220.2422,220.3809,220.2025,220.262,30034.0
2023-09-07 15:20:00,222.23,222.24,221.96,222.01,45738.0,220.262,220.2719,219.9944,220.0439,45738.0
2023-09-07 15:25:00,222.01,222.11,221.96,222.05,26175.0,220.0439,220.1431,219.9944,220.0836,26175.0
2023-09-07 15:30:00,222.06,222.19,221.93,221.94,47878.0,220.0935,220.2223,219.9646,219.9746,47878.0
2023-09-07 15:35:00,221.93,222.04,221.92,222.0,35725.0,219.9646,220.0737,219.9547,220.034,35725.0
2023-09-07 15:40:00,222.02,222.24,221.99,222.22,43954.0,220.0538,220.2719,220.0241,220.2521,43954.0
2023-09-07 15:45:00,222.24,222.37,222.19,222.27,50064.0,220.2719,220.4007,220.2223,220.3016,50064.0
2023-09-07 15:50:00,222.29,222.65,222.14,222.45,118927.0,220.3215,220.6783,220.1728,220.48,118927.0
2023-09-07 15:55:00,222.41,222.68,222.27,222.52,300911.0,220.4404,220.708,220.3016,220.5494,300911.0
2023-09-08 09:30:00,223.32,224.12,223.0,223.38,107145.0,221.3423,222.1353,221.0252,221.4018,107145.0
2023-09-08 09:35:00,223.48,224.01,223.1,223.32,65834.0,221.5009,222.0262,221.1243,221.3423,65834.0
2023-09-08 09:40:00,223.26,223.57,222.86,223.16,69102.0,221.2829,221.5901,220.8864,221.1838,69102.0
2023-09-08 09:45:00,223.18,224.39,222.95,224.23,83911.0,221.2036,222.4029,220.9756,222.2443,83911.0
2023-09-08 09:50:00,224.23,224.78,223.82,224.39,82436.0,222.2443,222.7894,221.8379,222.4029,82436.0
2023-09-08 09:55:00,224.33,224.33,223.76,223.89,53897.0,222.3434,222.3434,221.7784,221.9073,53897.0
2023-09-08 10:00:00,223.97,224.19,223.74,223.94,36375.0,221.9866,222.2046,221.7586,221.9568,36375.0
2023-09-08 10:05:00,223.96,224.14,223.21,223.33,23891.0,221.9767,222.1551,221.2333,221.3522,23891.0
2023-09-08 10:10:00,223.33,223.66,223.24,223.66,18866.0,221.3522,221.6793,221.263,221.6793,18866.0
2023-09-08 10:15:00,223.75,223.96,223.59,223.82,28177.0,221.7685,221.9767,221.6099,221.8379,28177.0
2023-09-08 10:20:00,223.83,224.05,223.56,223.81,15771.0,221.8478,222.0659,221.5802,221.828,15771.0
2023-09-08 10:25:00,223.74,223.94,223.62,223.88,19292.0,221.7586,221.9568,221.6397,221.8974,19292.0
2023-09-08 10:30:00,223.99,224.07,223.64,223.83,18949.0,222.0064,222.0857,221.6595,221.8478,18949.0
2023-09-08 10:35:00,223.87,223.96,223.53,223.61,19471.0,221.8875,221.9767,221.5505,221.6298,19471.0
2023-09-08 10:40:00,223.65,223.68,223.44,223.68,18707.0,221.6694,221.6991,221.4613,221.6991,18707.0
2023-09-08 10:45:00,223.65,223.7,223.29,223.7,24165.0,221.6694,221.719,221.3126,221.719,24165.0
2023-09-08 10:50:00,223.68,224.03,223.65,223.87,27866.0,221.6991,222.046,221.6694,221.8875,27866.0
2023-09-08 10:55:00,223.85,224.01,223.41,223.41,15952.0,221.8676,222.0262,221.4315,221.4315,15952.0
2023-09-08 11:00:00,223.36,223.54,223.12,223.15,14857.0,221.382,221.5604,221.1441,221.1738,14857.0
2023-09-08 11:05:00,223.15,223.54,223.1,223.51,30287.0,221.1738,221.5604,221.1243,221.5307,30287.0
2023-09-08 11:10:00,223.4,223.59,223.39,223.51,30293.0,221.4216,221.6099,221.4117,221.5307,30293.0
2023-09-08 11:15:00,223.53,223.77,223.5,223.61,16930.0,221.5505,221.7884,221.5207,221.6298,16930.0
2023-09-08 11:20:00,223.61,223.79,223.49,223.68,21720.0,221.6298,221.8082,221.5108,221.6991,21720.0
2023-09-08 11:25:00,223.66,223.81,223.52,223.59,15095.0,221.6793,221.828,221.5406,221.6099,15095.0
2023-09-08 11:30:00,223.64,223.85,223.53,223.64,28765.0,221.6595,221.8676,221.5505,221.6595,28765.0
2023-09-08 11:35:00,223.61,223.9,223.56,223.82,17647.0,221.6298,221.9172,221.5802,221.8379,17647.0
2023-09-08 11:40:00,223.82,224.03,223.82,224.0,42063.0,221.8379,222.046,221.8379,222.0163,42063.0
2023-09-08 11:45:00,223.96,224.29,223.9,224.29,22050.0,221.9767,222.3037,221.9172,222.3037,22050.0
2023-09-08 11:50:00,224.26,224.3,223.94,224.1,20768.0,222.274,222.3137,221.9568,222.1154,20768.0
2023-09-08 11:55:00,224.12,224.2,223.81,223.91,29698.0,222.1353,222.2145,221.828,221.9271,29698.0
2023-09-08 12:00:00,223.94,223.97,223.52,223.64,12842.0,221.9568,221.9866,221.5406,221.6595,12842.0
2023-09-08 12:05:00,223.64,224.02,223.64,223.87,8418.0,221.6595,222.0361,221.6595,221.8875,8418.0
2023-09-08 12:10:00,223.87,224.32,223.87,224.32,17807.0,221.8875,222.3335,221.8875,222.3335,17807.0
2023-09-08 12:15:00,224.35,224.58,224.3,224.58,29808.0,222.3632,222.5912,222.3137,222.5912,29808.0
2023-09-08 12:20:00,224.55,224.55,224.23,224.32,22163.0,222.5614,222.5614,222.2443,222.3335,22163.0
2023-09-08 12:25:00,224.24,224.43,224.05,224.4,12961.0,222.2542,222.4425,222.0659,222.4128,12961.0
2023-09-08 12:30:00,224.34,224.39,223.97,224.33,21842.0,222.3533,222.4029,221.9866,222.3434,21842.0
2023-09-08 12:35:00,224.34,224.4,224.06,224.18,13816.0,222.3533,222.4128,222.0758,222.1947,13816.0
2023-09-08 12:40:00,224.24,224.43,224.21,224.3,15198.0,222.2542,222.4425,222.2245,222.3137,15198.0
2023-09-08 12:45:00,224.29,224.34,224.14,224.2,17535.0,222.3037,222.3533,222.1551,222.2145,17535.0
2023-09-08 12:50:00,224.18,224.67,224.05,224.59,34653.0,222.1947,222.6804,222.0659,222.6011,34653.0
2023-09-08 12:55:00,224.6,224.71,224.53,224.69,16576.0,222.611,222.72,222.5416,222.7002,16576.0
2023-09-08 13:00:00,224.7,224.71,224.52,224.56,13523.0,222.7101,222.72,222.5317,222.5714,13523.0
2023-09-08 13:05:00,224.51,224.7,224.4,224.66,28452.0,222.5218,222.7101,222.4128,222.6705,28452.0
2023-09-08 13:10:00,224.64,224.77,224.51,224.77,14380.0,222.6506,222.7795,222.5218,222.7795,14380.0
2023-09-08 13:15:00,224.77,225.42,224.75,225.38,134902.0,222.7795,223.4237,222.7597,223.3841,134902.0
2023-09-08 13:20:00,225.34,225.47,225.16,225.18,22816.0,223.3444,223.4733,223.166,223.1859,22816.0
2023-09-08 13:25:00,225.22,225.25,224.89,225.02,31958.0,223.2255,223.2552,222.8984,223.0273,31958.0
2023-09-08 13:30:00,225.08,225.11,224.91,225.09,19587.0,223.0867,223.1165,222.9183,223.0967,19587.0
2023-09-08 13:35:00,225.02,225.02,224.67,224.67,16895.0,223.0273,223.0273,222.6804,222.6804,16895.0
2023-09-08 13:40:00,224.71,224.86,224.55,224.64,13112.0,222.72,222.8687,222.5614,222.6506,13112.0
2023-09-08 13:45:00,224.63,224.77,224.53,224.71,8226.0,222.6407,222.7795,222.5416,222.72,8226.0
2023-09-08 13:50:00,224.7,224.77,224.53,224.63,13097.0,222.7101,222.7795,222.5416,222.6407,13097.0
2023-09-08 13:55:00,224.64,224.94,224.6,224.84,14013.0,222.6506,222.948,222.611,222.8489,14013.0
2023-09-08 14:00:00,224.82,224.98,224.73,224.83,23763.0,222.8291,222.9876,222.7398,222.839,23763.0
2023-09-08 14:05:00,224.87,225.15,224.85,225.07,25052.0,222.8786,223.1561,222.8588,223.0768,25052.0
2023-09-08 14:10:00,225.09,225.09,224.42,224.45,33814.0,223.0967,223.0967,222.4326,222.4623,33814.0
2023-09-08 14:15:00,224.47,224.83,224.43,224.79,33731.0,222.4822,222.839,222.4425,222.7993,33731.0
2023-09-08 14:20:00,224.8,225.0,224.76,224.96,15930.0,222.8092,223.0075,222.7696,222.9678,15930.0
2023-09-08 14:25:00,224.98,224.99,224.6,224.82,19890.0,222.9876,222.9975,222.611,222.8291,19890.0
2023-09-08 14:30:00,224.82,224.87,224.53,224.55,16627.0,222.8291,222.8786,222.5416,222.5614,16627.0
2023-09-08 14:35:00,224.56,224.82,224.54,224.54,15450.0,222.5714,222.8291,222.5515,222.5515,15450.0
2023-09-08 14:40:00,224.57,224.92,224.57,224.92,19775.0,222.5813,222.9282,222.5813,222.9282,19775.0
2023-09-08 14:45:00,224.94,225.15,224.81,225.13,42715.0,222.948,223.1561,222.8191,223.1363,42715.0
2023-09-08 14:50:00,225.11,225.24,224.7,224.73,28498.0,223.1165,223.2453,222.7101,222.7398,28498.0
2023-09-08 14:55:00,224.78,224.86,224.69,224.73,22418.0,222.7894,222.8687,222.7002,222.7398,22418.0
2023-09-08 15:00:00,224.71,224.72,224.39,224.45,17078.0,222.72,222.7299,222.4029,222.4623,17078.0
2023-09-08 15:05:00,224.47,224.56,224.37,224.5,17172.0,222.4822,222.5714,222.383,222.5119,17172.0
2023-09-08 15:10:00,224.5,224.81,224.37,224.77,27622.0,222.5119,222.8191,222.383,222.7795,27622.0
2023-09-08 15:15:00,224.78,224.78,224.41,224.51,26466.0,222.7894,222.7894,222.4227,222.5218,26466.0
2023-09-08 15:20:00,224.51,224.61,224.37,224.56,34159.0,222.5218,222.6209,222.383,222.5714,34159.0
2023-09-08 15:25:00,224.53,224.56,224.25,224.37,28448.0,222.5416,222.5714,222.2641,222.383,28448.0
2023-09-08 15:30:00,224.37,224.66,224.31,224.56,41557.0,222.383,222.6705,222.3236,222.5714,41557.0
2023-09-08 15:35:00,224.58,224.63,224.45,224.58,49852.0,222.5912,222.6407,222.4623,222.5912,49852.0
2023-09-08 15:40:00,224.57,224.69,224.46,224.47,58083.0,222.5813,222.7002,222.4722,222.4822,58083.0
2023-09-08 15:45:00,224.48,224.64,224.42,224.59,65072.0,222.4921,222.6506,222.4326,222.6011,65072.0
2023-09-08 15:50:00,224.59,224.69,224.37,224.55,106234.0,222.6011,222.7002,222.383,222.5614,106234.0
2023-09-08 15:55:00,224.55,224.82,224.52,224.8,202515.0,222.5614,222.8291,222.5317,222.8092,202515.0
2023-09-11 09:30:00,226.01,226.63,225.0,226.55,260334.0,224.0085,224.623,223.0075,224.5437,260334.0
2023-09-11 09:35:00,226.55,226.83,225.31,225.73,85689.0,224.5437,224.8213,223.3147,223.731,85689.0
2023-09-11 09:40:00,225.85,225.98,225.54,225.98,72799.0,223.8499,223.9788,223.5427,223.9788,72799.0
2023-09-11 09:45:00,225.97,226.0,225.2,225.53,45660.0,223.9689,223.9986,223.2057,223.5328,45660.0
2023-09-11 09:50:00,225.43,225.8,225.08,225.63,32003.0,223.4337,223.8004,223.0867,223.6319,32003.0
2023-09-11 09:55:00,225.61,225.83,225.07,225.14,33395.0,223.6121,223.8301,223.0768,223.1462,33395.0
2023-09-11 10:00:00,225.14,225.24,224.89,224.97,39977.0,223.1462,223.2453,222.8984,222.9777,39977.0
2023-09-11 10:05:00,225.0,225.0,224.4,224.72,31626.0,223.0075,223.0075,222.4128,222.7299,31626.0
2023-09-11 10:10:00,224.73,224.95,224.03,224.04,34710.0,222.7398,222.9579,222.046,222.056,34710.0
2023-09-11 10:15:00,224.03,224.29,223.78,224.25,37483.0,222.046,222.3037,221.7983,222.2641,37483.0
2023-09-11 10:20:00,224.23,224.28,224.0,224.21,19371.0,222.2443,222.2938,222.0163,222.2245,19371.0
2023-09-11 10:25:00,224.23,224.68,224.16,224.35,32074.0,222.2443,222.6903,222.1749,222.3632,32074.0
2023-09-11 10:30:00,224.31,224.31,223.38,223.91,29160.0,222.3236,222.3236,221.4018,221.9271,29160.0
2023-09-11 10:35:00,223.87,223.93,223.44,223.66,21401.0,221.8875,221.9469,221.4613,221.6793,21401.0
2023-09-11 10:40:00,223.64,223.78,223.36,223.5,21469.0,221.6595,221.7983,221.382,221.5207,21469.0
2023-09-11 10:45:00,223.5,223.84,223.32,223.73,29525.0,221.5207,221.8577,221.3423,221.7487,29525.0
2023-09-11 10:50:00,223.76,223.81,223.28,223.31,16649.0,221.7784,221.828,221.3027,221.3324,16649.0
2023-09-11 10:55:00,223.35,223.36,222.79,223.01,35641.0,221.3721,221.382,220.817,221.0351,35641.0
2023-09-11 11:00:00,223.08,223.33,223.0,223.25,23747.0,221.1045,221.3522,221.0252,221.273,23747.0
2023-09-11 11:05:00,223.22,223.23,222.89,223.16,25815.0,221.2432,221.2531,220.9161,221.1838,25815.0
2023-09-11 11:10:00,223.15,223.27,222.9,223.1,16472.0,221.1738,221.2928,220.9261,221.1243,16472.0
2023-09-11 11:15:00,223.09,223.41,223.03,223.21,19601.0,221.1144,221.4315,221.0549,221.2333,19601.0
2023-09-11 11:20:00,223.15,223.55,223.0,223.55,42704.0,221.1738,221.5703,221.0252,221.5703,42704.0
2023-09-11 11:25:00,223.55,224.0,223.54,223.86,25236.0,221.5703,222.0163,221.5604,221.8776,25236.0
2023-09-11 11:30:00,223.94,224.01,223.72,223.86,21002.0,221.9568,222.0262,221.7388,221.8776,21002.0
2023-09-11 11:35:00,223.87,224.04,223.73,223.94,25163.0,221.8875,222.056,221.7487,221.9568,25163.0
2023-09-11 11:40:00,224.0,224.02,223.7,223.75,20578.0,222.0163,222.0361,221.719,221.7685,20578.0
2023-09-11 11:45:00,223.71,223.71,223.29,223.53,22305.0,221.7289,221.7289,221.3126,221.5505,22305.0
2023-09-11 11:50:00,223.5,223.93,223.46,223.76,29641.0,221.5207,221.9469,221.4811,221.7784,29641.0
2023-09-11 11:55:00,223.8,224.0,223.74,223.89,25157.0,221.8181,222.0163,221.7586,221.9073,25157.0
2023-09-11 12:00:00,223.92,224.24,223.89,224.08,36317.0,221.937,222.2542,221.9073,222.0956,36317.0
2023-09-11 12:05:00,224.05,224.24,223.9,224.14,20988.0,222.0659,222.2542,221.9172,222.1551,20988.0
2023-09-11 12:10:00,224.15,224.26,223.84,224.11,33768.0,222.165,222.274,221.8577,222.1253,33768.0
2023-09-11 12:15:00,224.15,224.32,223.71,223.75,25676.0,222.165,222.3335,221.7289,221.7685,25676.0
2023-09-11 12:20:00,223.82,224.02,223.78,223.95,15685.0,221.8379,222.0361,221.7983,221.9668,15685.0
2023-09-11 12:25:00,224.01,224.14,223.92,224.06,32245.0,222.0262,222.1551,221.937,222.0758,32245.0
2023-09-11 12:30:00,224.06,224.57,224.05,224.51,46372.0,222.0758,222.5813,222.0659,222.5218,46372.0
2023-09-11 12:35:00,224.53,224.53,224.23,224.27,17679.0,222.5416,222.5416,222.2443,222.2839,17679.0
2023-09-11 12:40:00,224.25,224.51,224.2,224.48,16322.0,222.2641,222.5218,222.2145,222.4921,16322.0
2023-09-11 12:45:00,224.47,224.59,224.24,224.4,27842.0,222.4822,222.6011,222.2542,222.4128,27842.0
2023-09-11 12:50:00,224.38,224.57,224.32,224.44,17687.0,222.3929,222.5813,222.3335,222.4524,17687.0
2023-09-11 12:55:00,224.45,224.56,224.39,224.48,9813.0,222.4623,222.5714,222.4029,222.4921,9813.0
2023-09-11 13:00:00,224.44,224.58,224.26,224.4,27831.0,222.4524,222.5912,222.274,222.4128,27831.0
2023-09-11 13:05:00,224.48,224.61,224.31,224.58,11774.0,222.4921,222.6209,222.3236,222.5912,11774.0
2023-09-11 13:10:00,224.61,224.83,224.57,224.8,18476.0,222.6209,222.839,222.5813,222.8092,18476.0
2023-09-11 13:15:00,224.86,225.06,224.76,225.06,20673.0,222.8687,223.0669,222.7696,223.0669,20673.0
2023-09-11 13:20:00,225.08,225.23,225.02,225.22,30954.0,223.0867,223.2354,223.0273,223.2255,30954.0
2023-09-11 13:25:00,225.24,225.54,225.2,225.54,24361.0,223.2453,223.5427,223.2057,223.5427,24361.0
2023-09-11 13:30:00,225.55,225.63,225.35,225.41,15678.0,223.5526,223.6319,223.3544,223.4138,15678.0
2023-09-11 13:35:00,225.41,225.45,225.29,225.3,15329.0,223.4138,223.4535,223.2949,223.3048,15329.0
2023-09-11 13:40:00,225.31,225.47,225.21,225.33,21341.0,223.3147,223.4733,223.2156,223.3345,21341.0
2023-09-11 13:45:00,225.33,225.45,225.1,225.4,11418.0,223.3345,223.4535,223.1066,223.4039,11418.0
2023-09-11 13:50:00,225.4,225.46,225.31,225.44,18620.0,223.4039,223.4634,223.3147,223.4436,18620.0
2023-09-11 13:55:00,225.39,225.44,225.21,225.29,16467.0,223.394,223.4436,223.2156,223.2949,16467.0
2023-09-11 14:00:00,225.28,225.36,225.12,225.16,15400.0,223.285,223.3643,223.1264,223.166,15400.0
2023-09-11 14:05:00,225.14,225.19,225.01,225.15,13275.0,223.1462,223.1958,223.0174,223.1561,13275.0
2023-09-11 14:10:00,225.14,225.27,225.07,225.25,12273.0,223.1462,223.2751,223.0768,223.2552,12273.0
2023-09-11 14:15:00,225.23,225.44,225.2,225.38,20429.0,223.2354,223.4436,223.2057,223.3841,20429.0
2023-09-11 14:20:00,225.38,225.53,225.34,225.43,11137.0,223.3841,223.5328,223.3444,223.4337,11137.0
2023-09-11 14:25:00,225.42,225.42,225.14,225.32,15608.0,223.4237,223.4237,223.1462,223.3246,15608.0
2023-09-11 14:30:00,225.38,225.47,225.24,225.44,14726.0,223.3841,223.4733,223.2453,223.4436,14726.0
2023-09-11 14:35:00,225.43,225.51,225.15,225.42,26529.0,223.4337,223.5129,223.1561,223.4237,26529.0
2023-09-11 14:40:00,225.51,225.52,225.15,225.23,22156.0,223.5129,223.5229,223.1561,223.2354,22156.0
2023-09-11 14:45:00,225.25,225.34,225.18,225.24,16073.0,223.2552,223.3444,223.1859,223.2453,16073.0
2023-09-11 14:50:00,225.25,225.41,225.21,225.34,15179.0,223.2552,223.4138,223.2156,223.3444,15179.0
2023-09-11 14:55:00,225.36,225.42,225.23,225.37,20928.0,223.3643,223.4237,223.2354,223.3742,20928.0
2023-09-11 15:00:00,225.39,225.39,225.12,225.37,22501.0,223.394,223.394,223.1264,223.3742,22501.0
2023-09-11 15:05:00,225.39,225.43,225.2,225.28,21397.0,223.394,223.4337,223.2057,223.285,21397.0
2023-09-11 15:10:00,225.29,225.32,225.08,225.13,16958.0,223.2949,223.3246,223.0867,223.1363,16958.0
2023-09-11 15:15:00,225.15,225.15,224.99,225.06,19411.0,223.1561,223.1561,222.9975,223.0669,19411.0
2023-09-11 15:20:00,225.07,225.4,225.03,225.39,27619.0,223.0768,223.4039,223.0372,223.394,27619.0
2023-09-11 15:25:00,225.39,225.58,225.27,225.3,44199.0,223.394,223.5823,223.2751,223.3048,44199.0
2023-09-11 15:30:00,225.3,225.71,225.26,225.68,42651.0,223.3048,223.7112,223.2652,223.6814,42651.0
2023-09-11 15:35:00,225.67,225.76,225.47,225.58,35201.0,223.6715,223.7607,223.4733,223.5823,35201.0
2023-09-11 15:40:00,225.57,225.69,225.47,225.53,56634.0,223.5724,223.6913,223.4733,223.5328,56634.0
2023-09-11 15:45:00,225.53,225.54,225.22,225.26,41473.0,223.5328,223.5427,223.2255,223.2652,41473.0
2023-09-11 15:50:00,225.21,225.27,224.97,225.22,99655.0,223.2156,223.2751,222.9777,223.2255,99655.0
2023-09-11 15:55:00,225.21,225.46,224.95,225.45,192683.0,223.2156,223.4634,222.9579,223.4535,192683.0
2023-09-12 09:30:00,223.45,224.0,222.61,223.83,154755.0,221.4712,222.0163,220.6386,221.8478,154755.0
2023-09-12 09:35:00,223.76,223.86,223.25,223.64,29610.0,221.7784,221.8776,221.273,221.6595,29610.0
2023-09-12 09:40:00,223.75,224.0,223.62,223.9,36077.0,221.7685,222.0163,221.6397,221.9172,36077.0
2023-09-12 09:45:00,223.91,224.56,223.77,224.3,39184.0,221.9271,222.5714,221.7884,222.3137,39184.0
2023-09-12 09:50:00,224.37,224.65,224.13,224.56,27671.0,222.383,222.6606,222.1452,222.5714,27671.0
2023-09-12 09:55:00,224.5,224.79,224.31,224.4,31703.0,222.5119,222.7993,222.3236,222.4128,31703.0
2023-09-12 10:00:00,224.34,224.42,223.94,224.27,38447.0,222.3533,222.4326,221.9568,222.2839,38447.0
2023-09-12 10:05:00,224.27,224.48,224.16,224.22,26342.0,222.2839,222.4921,222.1749,222.2344,26342.0
2023-09-12 10:10:00,224.17,224.51,223.97,224.42,46157.0,222.1848,222.5218,221.9866,222.4326,46157.0
2023-09-12 10:15:00,224.4,224.47,224.11,224.47,40744.0,222.4128,222.4822,222.1253,222.4822,40744.0
2023-09-12 10:20:00,224.43,224.55,224.14,224.35,33568.0,222.4425,222.5614,222.1551,222.3632,33568.0
2023-09-12 10:25:00,224.34,224.35,223.56,223.93,43557.0,222.3533,222.3632,221.5802,221.9469,43557.0
2023-09-12 10:30:00,223.9,224.08,223.7,223.89,20748.0,221.9172,222.0956,221.719,221.9073,20748.0
2023-09-12 10:35:00,223.89,224.0,223.58,223.64,20679.0,221.9073,222.0163,221.6,221.6595,20679.0
2023-09-12 10:40:00,223.65,223.82,223.25,223.43,30660.0,221.6694,221.8379,221.273,221.4514,30660.0
2023-09-12 10:45:00,223.42,223.45,223.06,223.08,30328.0,221.4415,221.4712,221.0846,221.1045,30328.0
2023-09-12 10:50:00,223.06,223.38,222.66,223.19,85242.0,221.0846,221.4018,220.6882,221.2135,85242.0
2023-09-12 10:55:00,223.2,223.57,223.18,223.26,38404.0,221.2234,221.5901,221.2036,221.2829,38404.0
2023-09-12 11:00:00,223.26,223.44,222.95,223.44,31485.0,221.2829,221.4613,220.9756,221.4613,31485.0
2023-09-12 11:05:00,223.48,223.56,222.64,222.84,24601.0,221.5009,221.5802,220.6684,220.8666,24601.0
2023-09-12 11:10:00,222.84,223.12,222.65,223.07,13947.0,220.8666,221.1441,220.6783,221.0945,13947.0
2023-09-12 11:15:00,223.15,223.15,222.87,222.91,16144.0,221.1738,221.1738,220.8963,220.936,16144.0
2023-09-12 11:20:00,222.93,223.07,222.71,222.78,28356.0,220.9558,221.0945,220.7377,220.8071,28356.0
2023-09-12 11:25:00,222.75,223.1,222.71,223.1,17037.0,220.7774,221.1243,220.7377,221.1243,17037.0
2023-09-12 11:30:00,223.1,223.33,223.08,223.19,12645.0,221.1243,221.3522,221.1045,221.2135,12645.0
2023-09-12 11:35:00,223.24,223.49,223.24,223.38,14397.0,221.263,221.5108,221.263,221.4018,14397.0
2023-09-12 11:40:00,223.35,223.47,223.21,223.33,16079.0,221.3721,221.491,221.2333,221.3522,16079.0
2023-09-12 11:45:00,223.37,223.9,223.35,223.89,19913.0,221.3919,221.9172,221.3721,221.9073,19913.0
2023-09-12 11:50:00,223.87,223.97,223.56,223.7,18607.0,221.8875,221.9866,221.5802,221.719,18607.0
2023-09-12 11:55:00,223.68,223.82,223.46,223.69,33946.0,221.6991,221.8379,221.4811,221.7091,33946.0
2023-09-12 12:00:00,223.76,224.0,223.74,223.96,10103.0,221.7784,222.0163,221.7586,221.9767,10103.0
2023-09-12 12:05:00,223.97,223.98,223.77,223.81,11456.0,221.9866,221.9965,221.7884,221.828,11456.0
2023-09-12 12:10:00,223.82,223.86,223.7,223.75,9284.0,221.8379,221.8776,221.719,221.7685,9284.0
2023-09-12 12:15:00,223.75,223.87,223.6,223.87,10471.0,221.7685,221.8875,221.6199,221.8875,10471.0
2023-09-12 12:20:00,223.9,223.98,223.76,223.81,7487.0,221.9172,221.9965,221.7784,221.828,7487.0
2023-09-12 12:25:00,223.87,223.93,223.71,223.83,6969.0,221.8875,221.9469,221.7289,221.8478,6969.0
2023-09-12 12:30:00,223.8,223.85,223.48,223.5,12208.0,221.8181,221.8676,221.5009,221.5207,12208.0
2023-09-12 12:35:00,223.49,223.73,223.48,223.67,5854.0,221.5108,221.7487,221.5009,221.6892,5854.0
2023-09-12 12:40:00,223.6,223.74,223.53,223.63,9601.0,221.6199,221.7586,221.5505,221.6496,9601.0
2023-09-12 12:45:00,223.63,223.72,223.56,223.7,10918.0,221.6496,221.7388,221.5802,221.719,10918.0
2023-09-12 12:50:00,223.73,223.8,223.5,223.56,14416.0,221.7487,221.8181,221.5207,221.5802,14416.0
2023-09-12 12:55:00,223.55,223.74,223.51,223.61,7288.0,221.5703,221.7586,221.5307,221.6298,7288.0
2023-09-12 13:00:00,223.57,223.65,223.48,223.62,9411.0,221.5901,221.6694,221.5009,221.6397,9411.0
2023-09-12 13:05:00,223.59,223.78,223.49,223.55,11314.0,221.6099,221.7983,221.5108,221.5703,11314.0
2023-09-12 13:10:00,223.51,223.62,223.44,223.5,11678.0,221.5307,221.6397,221.4613,221.5207,11678.0
2023-09-12 13:15:00,223.48,223.64,223.48,223.64,10680.0,221.5009,221.6595,221.5009,221.6595,10680.0
2023-09-12 13:20:00,223.64,224.01,223.64,223.95,22115.0,221.6595,222.0262,221.6595,221.9668,22115.0
2023-09-12 13:25:00,223.95,223.95,223.72,223.84,12436.0,221.9668,221.9668,221.7388,221.8577,12436.0
2023-09-12 13:30:00,223.84,224.0,223.76,223.77,13611.0,221.8577,222.0163,221.7784,221.7884,13611.0
2023-09-12 13:35:00,223.78,223.83,223.56,223.56,12068.0,221.7983,221.8478,221.5802,221.5802,12068.0
2023-09-12 13:40:00,223.56,223.59,223.21,223.23,26663.0,221.5802,221.6099,221.2333,221.2531,26663.0
2023-09-12 13:45:00,223.29,223.35,222.97,223.06,13528.0,221.3126,221.3721,220.9954,221.0846,13528.0
2023-09-12 13:50:00,223.06,223.14,222.69,222.8,15939.0,221.0846,221.1639,220.7179,220.8269,15939.0
2023-09-12 13:55:00,222.76,222.95,222.69,222.86,21934.0,220.7873,220.9756,220.7179,220.8864,21934.0
2023-09-12 14:00:00,222.86,222.9,222.39,222.51,25853.0,220.8864,220.9261,220.4206,220.5395,25853.0
2023-09-12 14:05:00,222.52,222.62,222.34,222.51,24472.0,220.5494,220.6485,220.371,220.5395,24472.0
2023-09-12 14:10:00,222.51,222.55,222.13,222.19,25173.0,220.5395,220.5792,220.1629,220.2223,25173.0
2023-09-12 14:15:00,222.19,222.31,222.03,222.16,23355.0,220.2223,220.3413,220.0638,220.1926,23355.0
2023-09-12 14:20:00,222.19,222.21,221.87,222.02,26813.0,220.2223,220.2422,219.9052,220.0538,26813.0
2023-09-12 14:25:00,221.99,222.07,221.93,221.93,23143.0,220.0241,220.1034,219.9646,219.9646,23143.0
2023-09-12 14:30:00,221.91,222.25,221.82,222.01,15631.0,219.9448,220.2818,219.8556,220.0439,15631.0
2023-09-12 14:35:00,222.04,222.21,221.97,222.17,15152.0,220.0737,220.2422,220.0043,220.2025,15152.0
2023-09-12 14:40:00,222.19,222.3,222.04,222.04,13456.0,220.2223,220.3314,220.0737,220.0737,13456.0
2023-09-12 14:45:00,222.09,222.11,221.73,221.73,16867.0,220.1232,220.1431,219.7664,219.7664,16867.0
2023-09-12 14:50:00,221.7,221.73,221.26,221.52,61251.0,219.7367,219.7664,219.3006,219.5583,61251.0
2023-09-12 14:55:00,221.54,221.79,221.4,221.49,27800.0,219.5781,219.8259,219.4393,219.5285,27800.0
2023-09-12 15:00:00,221.47,221.47,221.28,221.45,19821.0,219.5087,219.5087,219.3204,219.4889,19821.0
2023-09-12 15:05:00,221.43,221.59,221.33,221.59,24940.0,219.4691,219.6277,219.37,219.6277,24940.0
2023-09-12 15:10:00,221.58,221.64,221.47,221.55,40153.0,219.6177,219.6772,219.5087,219.588,40153.0
2023-09-12 15:15:00,221.55,221.59,221.4,221.55,19443.0,219.588,219.6277,219.4393,219.588,19443.0
2023-09-12 15:20:00,221.55,221.67,221.48,221.57,17632.0,219.588,219.7069,219.5186,219.6078,17632.0
2023-09-12 15:25:00,221.55,221.67,221.5,221.66,31473.0,219.588,219.7069,219.5385,219.697,31473.0
2023-09-12 15:30:00,221.67,221.87,221.65,221.7,27263.0,219.7069,219.9052,219.6871,219.7367,27263.0
2023-09-12 15:35:00,221.71,221.83,221.6,221.63,16740.0,219.7466,219.8655,219.6376,219.6673,16740.0
2023-09-12 15:40:00,221.67,221.73,221.54,221.61,44977.0,219.7069,219.7664,219.5781,219.6475,44977.0
2023-09-12 15:45:00,221.58,221.72,221.46,221.69,68553.0,219.6177,219.7565,219.4988,219.7268,68553.0
2023-09-12 15:50:00,221.63,221.91,221.58,221.8,106314.0,219.6673,219.9448,219.6177,219.8358,106314.0
2023-09-12 15:55:00,221.75,221.86,221.49,221.65,209060.0,219.7862,219.8953,219.5285,219.6871,209060.0
2023-09-13 09:30:00,221.18,221.86,220.73,221.3,104080.0,219.2213,219.8953,218.7753,219.3402,104080.0
2023-09-13 09:35:00,221.32,221.58,221.05,221.41,32046.0,219.36,219.6177,219.0924,219.4493,32046.0
2023-09-13 09:40:00,221.36,221.79,221.25,221.55,15824.0,219.3997,219.8259,219.2907,219.588,15824.0
2023-09-13 09:45:00,221.5,221.54,221.11,221.43,19941.0,219.5385,219.5781,219.1519,219.4691,19941.0
2023-09-13 09:50:00,221.36,221.39,220.6,220.78,40943.0,219.3997,219.4294,218.6464,218.8248,40943.0
2023-09-13 09:55:00,220.74,220.9,220.33,220.83,46700.0,218.7852,218.9438,218.3788,218.8744,46700.0
2023-09-13 10:00:00,220.83,220.83,219.68,219.68,45116.0,218.8744,218.8744,217.7346,217.7346,45116.0
2023-09-13 10:05:00,219.74,219.74,219.08,219.12,43918.0,217.794,217.794,217.1399,217.1795,43918.0
2023-09-13 10:10:00,219.13,219.22,218.84,218.99,31532.0,217.1894,217.2786,216.902,217.0507,31532.0
2023-09-13 10:15:00,218.92,219.11,218.79,219.11,49326.0,216.9813,217.1696,216.8525,217.1696,49326.0
2023-09-13 10:20:00,219.08,219.49,218.86,219.43,31036.0,217.1399,217.5463,216.9218,217.4868,31036.0
2023-09-13 10:25:00,219.44,219.89,219.35,219.75,29491.0,217.4967,217.9427,217.4075,217.804,29491.0
2023-09-13 10:30:00,219.75,219.97,219.66,219.75,16331.0,217.804,218.022,217.7147,217.804,16331.0
2023-09-13 10:35:00,219.74,220.25,219.62,220.22,14907.0,217.794,218.2995,217.6751,218.2698,14907.0
2023-09-13 10:40:00,220.24,220.53,220.1,220.1,20750.0,218.2896,218.577,218.1509,218.1509,20750.0
2023-09-13 10:45:00,220.12,220.5,220.12,220.26,31221.0,218.1707,218.5473,218.1707,218.3094,31221.0
2023-09-13 10:50:00,220.33,220.47,220.1,220.22,17350.0,218.3788,218.5176,218.1509,218.2698,17350.0
2023-09-13 10:55:00,220.26,220.4,220.17,220.18,11627.0,218.3094,218.4482,218.2202,218.2301,11627.0
2023-09-13 11:00:00,220.17,220.49,220.02,220.37,13887.0,218.2202,218.5374,218.0716,218.4185,13887.0
2023-09-13 11:05:00,220.41,220.63,220.35,220.54,11747.0,218.4581,218.6762,218.3986,218.587,11747.0
2023-09-13 11:10:00,220.58,220.64,220.36,220.45,7669.0,218.6266,218.6861,218.4085,218.4978,7669.0
2023-09-13 11:15:00,220.56,220.66,220.31,220.45,12882.0,218.6068,218.7059,218.359,218.4978,12882.0
2023-09-13 11:20:00,220.4,220.67,220.16,220.52,13041.0,218.4482,218.7158,218.2103,218.5671,13041.0
2023-09-13 11:25:00,220.5,220.51,220.29,220.5,12805.0,218.5473,218.5572,218.3392,218.5473,12805.0
2023-09-13 11:30:00,220.55,220.83,220.47,220.47,17521.0,218.5969,218.8744,218.5176,218.5176,17521.0
2023-09-13 11:35:00,220.45,220.62,220.3,220.56,15615.0,218.4978,218.6662,218.3491,218.6068,15615.0
2023-09-13 11:40:00,220.59,220.59,220.26,220.26,15541.0,218.6365,218.6365,218.3094,218.3094,15541.0
2023-09-13 11:45:00,220.33,220.68,220.33,220.5,15844.0,218.3788,218.7257,218.3788,218.5473,15844.0
2023-09-13 11:50:00,220.48,220.48,219.9,220.18,25328.0,218.5275,218.5275,217.9526,218.2301,25328.0
2023-09-13 11:55:00,220.23,220.23,219.95,220.02,18343.0,218.2797,218.2797,218.0022,218.0716,18343.0
2023-09-13 12:00:00,220.06,220.21,219.69,219.92,18130.0,218.1112,218.2599,217.7445,217.9724,18130.0
2023-09-13 12:05:00,219.91,219.92,219.66,219.73,18979.0,217.9625,217.9724,217.7147,217.7841,18979.0
2023-09-13 12:10:00,219.74,219.79,219.39,219.49,24454.0,217.794,217.8436,217.4471,217.5463,24454.0
2023-09-13 12:15:00,219.38,219.64,219.35,219.45,21122.0,217.4372,217.6949,217.4075,217.5066,21122.0
2023-09-13 12:20:00,219.49,219.81,219.49,219.73,12855.0,217.5463,217.8634,217.5463,217.7841,12855.0
2023-09-13 12:25:00,219.73,219.8,219.57,219.69,11672.0,217.7841,217.8535,217.6255,217.7445,11672.0
2023-09-13 12:30:00,219.7,220.07,219.7,219.99,17319.0,217.7544,218.1211,217.7544,218.0418,17319.0
2023-09-13 12:35:00,219.98,220.04,219.68,219.72,8580.0,218.0319,218.0914,217.7346,217.7742,8580.0
2023-09-13 12:40:00,219.77,219.86,219.58,219.77,8249.0,217.8238,217.913,217.6355,217.8238,8249.0
2023-09-13 12:45:00,219.76,219.81,219.6,219.71,8498.0,217.8139,217.8634,217.6553,217.7643,8498.0
2023-09-13 12:50:00,219.71,219.9,219.61,219.75,10590.0,217.7643,217.9526,217.6652,217.804,10590.0
2023-09-13 12:55:00,219.8,219.89,219.65,219.65,9294.0,217.8535,217.9427,217.7048,217.7048,9294.0
2023-09-13 13:00:00,219.65,219.81,219.59,219.59,11499.0,217.7048,217.8634,217.6454,217.6454,11499.0
2023-09-13 13:05:00,219.62,219.75,219.54,219.58,15153.0,217.6751,217.804,217.5958,217.6355,15153.0
2023-09-13 13:10:00,219.55,219.64,219.43,219.51,9219.0,217.6057,217.6949,217.4868,217.5661,9219.0
2023-09-13 13:15:00,219.5,219.79,219.48,219.63,10294.0,217.5562,217.8436,217.5363,217.685,10294.0
2023-09-13 13:20:00,219.61,219.72,219.58,219.7,8149.0,217.6652,217.7742,217.6355,217.7544,8149.0
2023-09-13 13:25:00,219.75,219.77,219.51,219.72,10749.0,217.804,217.8238,217.5661,217.7742,10749.0
2023-09-13 13:30:00,219.74,219.76,219.45,219.73,8040.0,217.794,217.8139,217.5066,217.7841,8040.0
2023-09-13 13:35:00,219.75,219.93,219.61,219.9,23362.0,217.804,217.9824,217.6652,217.9526,23362.0
2023-09-13 13:40:00,219.93,219.95,219.68,219.71,8150.0,217.9824,218.0022,217.7346,217.7643,8150.0
2023-09-13 13:45:00,219.77,219.84,219.62,219.71,9105.0,217.8238,217.8932,217.6751,217.7643,9105.0
2023-09-13 13:50:00,219.66,219.89,219.65,219.82,11662.0,217.7147,217.9427,217.7048,217.8733,11662.0
2023-09-13 13:55:00,219.77,219.77,219.57,219.65,8544.0,217.8238,217.8238,217.6255,217.7048,8544.0
2023-09-13 14:00:00,219.7,219.86,219.68,219.72,10595.0,217.7544,217.913,217.7346,217.7742,10595.0
2023-09-13 14:05:00,219.72,219.73,219.52,219.54,15469.0,217.7742,217.7841,217.576,217.5958,15469.0
2023-09-13 14:10:00,219.6,219.63,219.49,219.5,11651.0,217.6553,217.685,217.5463,217.5562,11651.0
2023-09-13 14:15:00,219.54,219.57,219.39,219.39,15392.0,217.5958,217.6255,217.4471,217.4471,15392.0
2023-09-13 14:20:00,219.42,219.42,219.27,219.33,19593.0,217.4769,217.4769,217.3282,217.3877,19593.0
2023-09-13 14:25:00,219.36,219.46,219.28,219.43,9201.0,217.4174,217.5165,217.3381,217.4868,9201.0
2023-09-13 14:30:00,219.45,219.45,219.24,219.25,11199.0,217.5066,217.5066,217.2985,217.3084,11199.0
2023-09-13 14:35:00,219.25,219.46,219.24,219.4,8986.0,217.3084,217.5165,217.2985,217.4571,8986.0
2023-09-13 14:40:00,219.37,219.51,219.31,219.36,11091.0,217.4273,217.5661,217.3678,217.4174,11091.0
2023-09-13 14:45:00,219.32,219.52,219.19,219.19,14882.0,217.3778,217.576,217.2489,217.2489,14882.0
2023-09-13 14:50:00,219.2,219.2,218.65,218.73,38436.0,217.2588,217.2588,216.7137,216.793,38436.0
2023-09-13 14:55:00,218.64,218.91,218.51,218.83,41215.0,216.7038,216.9714,216.5749,216.8921,41215.0
2023-09-13 15:00:00,218.8,218.93,218.64,218.64,33968.0,216.8624,216.9912,216.7038,216.7038,33968.0
2023-09-13 15:05:00,218.58,218.82,218.51,218.52,26589.0,216.6443,216.8822,216.5749,216.5848,26589.0
2023-09-13 15:10:00,218.52,218.6,218.32,218.35,43496.0,216.5848,216.6641,216.3866,216.4163,43496.0
2023-09-13 15:15:00,218.34,218.66,218.29,218.6,22819.0,216.4064,216.7236,216.3569,216.6641,22819.0
2023-09-13 15:20:00,218.58,218.61,218.35,218.45,18500.0,216.6443,216.674,216.4163,216.5155,18500.0
2023-09-13 15:25:00,218.45,218.97,218.45,218.97,31090.0,216.5155,217.0309,216.5155,217.0309,31090.0
2023-09-13 15:30:00,218.97,219.13,218.85,219.03,52559.0,217.0309,217.1894,216.9119,217.0903,52559.0
2023-09-13 15:35:00,219.03,219.04,218.77,218.9,27045.0,217.0903,217.1002,216.8326,216.9615,27045.0
2023-09-13 15:40:00,218.93,219.09,218.91,218.92,39652.0,216.9912,217.1498,216.9714,216.9813,39652.0
2023-09-13 15:45:00,218.9,219.05,218.77,218.89,43364.0,216.9615,217.1101,216.8326,216.9516,43364.0
2023-09-13 15:50:00,218.82,218.97,218.6,218.87,93600.0,216.8822,217.0309,216.6641,216.9317,93600.0
2023-09-13 15:55:00,218.89,218.99,218.67,218.81,221953.0,216.9516,217.0507,216.7335,216.8723,221953.0
2023-09-14 09:30:00,219.42,219.97,219.06,219.83,105980.0,217.4769,218.022,217.1201,217.8832,105980.0
2023-09-14 09:35:00,219.67,220.14,219.43,219.93,38114.0,217.7247,218.1905,217.4868,217.9824,38114.0
2023-09-14 09:40:00,220.04,220.45,220.01,220.45,28552.0,218.0914,218.4978,218.0616,218.4978,28552.0
2023-09-14 09:45:00,220.5,220.58,219.51,219.7,15339.0,218.5473,218.6266,217.5661,217.7544,15339.0
2023-09-14 09:50:00,219.72,219.8,218.95,219.03,19013.0,217.7742,217.8535,217.011,217.0903,19013.0
2023-09-14 09:55:00,219.04,219.51,218.74,219.51,17803.0,217.1002,217.5661,216.8029,217.5661,17803.0
2023-09-14 10:00:00,219.52,219.66,219.03,219.11,20564.0,217.576,217.7147,217.0903,217.1696,20564.0
2023-09-14 10:05:00,219.09,219.6,219.0,219.54,41335.0,217.1498,217.6553,217.0606,217.5958,41335.0
2023-09-14 10:10:00,219.56,219.56,219.0,219.03,22132.0,217.6156,217.6156,217.0606,217.0903,22132.0
2023-09-14 10:15:00,219.0,219.11,218.83,219.02,14419.0,217.0606,217.1696,216.8921,217.0804,14419.0
2023-09-14 10:20:00,219.06,219.49,219.02,219.4,16359.0,217.1201,217.5463,217.0804,217.4571,16359.0
2023-09-14 10:25:00,219.37,219.43,218.93,219.26,12386.0,217.4273,217.4868,216.9912,217.3183,12386.0
2023-09-14 10:30:00,219.33,219.65,219.25,219.65,16409.0,217.3877,217.7048,217.3084,217.7048,16409.0
2023-09-14 10:35:00,219.68,219.72,219.51,219.51,15607.0,217.7346,217.7742,217.5661,217.5661,15607.0
2023-09-14 10:40:00,219.57,219.89,219.46,219.89,17232.0,217.6255,217.9427,217.5165,217.9427,17232.0
2023-09-14 10:45:00,219.87,220.34,219.74,220.29,24763.0,217.9229,218.3887,217.794,218.3392,24763.0
2023-09-14 10:50:00,220.28,220.57,220.2,220.48,19655.0,218.3293,218.6167,218.25,218.5275,19655.0
2023-09-14 10:55:00,220.46,220.5,220.15,220.2,14498.0,218.5077,218.5473,218.2004,218.25,14498.0
2023-09-14 11:00:00,220.2,220.31,220.01,220.08,17495.0,218.25,218.359,218.0616,218.131,17495.0
2023-09-14 11:05:00,220.05,220.15,219.86,220.1,14310.0,218.1013,218.2004,217.913,218.1509,14310.0
2023-09-14 11:10:00,220.06,220.18,219.93,220.08,27456.0,218.1112,218.2301,217.9824,218.131,27456.0
2023-09-14 11:15:00,220.08,220.25,219.77,219.92,21710.0,218.131,218.2995,217.8238,217.9724,21710.0
2023-09-14 11:20:00,219.94,219.94,219.66,219.84,15614.0,217.9923,217.9923,217.7147,217.8932,15614.0
2023-09-14 11:25:00,219.78,219.83,219.63,219.65,10645.0,217.8337,217.8832,217.685,217.7048,10645.0
2023-09-14 11:30:00,219.65,219.93,219.62,219.81,13282.0,217.7048,217.9824,217.6751,217.8634,13282.0
2023-09-14 11:35:00,219.79,219.92,219.55,219.59,15488.0,217.8436,217.9724,217.6057,217.6454,15488.0
2023-09-14 11:40:00,219.61,219.67,219.31,219.32,12474.0,217.6652,217.7247,217.3678,217.3778,12474.0
2023-09-14 11:45:00,219.34,219.57,219.3,219.57,11258.0,217.3976,217.6255,217.3579,217.6255,11258.0
2023-09-14 11:50:00,219.61,219.81,219.6,219.77,9740.0,217.6652,217.8634,217.6553,217.8238,9740.0
2023-09-14 11:55:00,219.79,220.0,219.76,219.87,10210.0,217.8436,218.0517,217.8139,217.9229,10210.0
2023-09-14 12:00:00,219.82,220.06,219.76,220.05,11229.0,217.8733,218.1112,217.8139,218.1013,11229.0
2023-09-14 12:05:00,220.04,220.05,219.8,219.88,9263.0,218.0914,218.1013,217.8535,217.9328,9263.0
2023-09-14 12:10:00,219.86,220.07,219.84,220.0,12697.0,217.913,218.1211,217.8932,218.0517,12697.0
2023-09-14 12:15:00,220.07,220.27,220.07,220.16,12561.0,218.1211,218.3193,218.1211,218.2103,12561.0
2023-09-14 12:20:00,220.19,220.21,219.84,219.86,6921.0,218.2401,218.2599,217.8932,217.913,6921.0
2023-09-14 12:25:00,219.83,219.83,219.66,219.69,10410.0,217.8832,217.8832,217.7147,217.7445,10410.0
2023-09-14 12:30:00,219.72,219.87,219.68,219.81,7998.0,217.7742,217.9229,217.7346,217.8634,7998.0
2023-09-14 12:35:00,219.79,219.83,219.32,219.33,25912.0,217.8436,217.8832,217.3778,217.3877,25912.0
2023-09-14 12:40:00,219.37,219.39,219.17,219.28,23885.0,217.4273,217.4471,217.2291,217.3381,23885.0
2023-09-14 12:45:00,219.22,219.34,219.13,219.28,14469.0,217.2786,217.3976,217.1894,217.3381,14469.0
2023-09-14 12:50:00,219.31,219.47,219.31,219.33,21589.0,217.3678,217.5264,217.3678,217.3877,21589.0
2023-09-14 12:55:00,219.35,219.37,219.08,219.1,23103.0,217.4075,217.4273,217.1399,217.1597,23103.0
2023-09-14 13:00:00,219.1,219.11,218.97,219.04,23984.0,217.1597,217.1696,217.0309,217.1002,23984.0
2023-09-14 13:05:00,219.05,219.07,218.93,218.95,19987.0,217.1101,217.13,216.9912,217.011,19987.0
2023-09-14 13:10:00,218.98,219.0,218.84,218.93,9198.0,217.0408,217.0606,216.902,216.9912,9198.0
2023-09-14 13:15:00,218.95,219.0,218.89,218.94,12089.0,217.011,217.0606,216.9516,217.0011,12089.0
2023-09-14 13:20:00,218.97,219.04,218.91,218.99,13898.0,217.0309,217.1002,216.9714,217.0507,13898.0
2023-09-14 13:25:00,219.05,219.11,218.91,219.05,16850.0,217.1101,217.1696,216.9714,217.1101,16850.0
2023-09-14 13:30:00,219.08,219.21,219.01,219.12,22893.0,217.1399,217.2687,217.0705,217.1795,22893.0
2023-09-14 13:35:00,219.16,219.26,219.0,219.02,20738.0,217.2192,217.3183,217.0606,217.0804,20738.0
2023-09-14 13:40:00,219.02,219.09,218.86,219.04,24017.0,217.0804,217.1498,216.9218,217.1002,24017.0
2023-09-14 13:45:00,219.03,219.08,218.95,218.96,10184.0,217.0903,217.1399,217.011,217.0209,10184.0
2023-09-14 13:50:00,218.96,219.02,218.67,218.83,19567.0,217.0209,217.0804,216.7335,216.8921,19567.0
2023-09-14 13:55:00,218.83,218.93,218.7,218.8,25462.0,216.8921,216.9912,216.7632,216.8624,25462.0
2023-09-14 14:00:00,218.76,218.8,218.54,218.54,12508.0,216.8227,216.8624,216.6047,216.6047,12508.0
2023-09-14 14:05:00,218.58,218.87,218.54,218.75,22210.0,216.6443,216.9317,216.6047,216.8128,22210.0
2023-09-14 14:10:00,218.76,218.84,218.64,218.74,16309.0,216.8227,216.902,216.7038,216.8029,16309.0
2023-09-14 14:15:00,218.76,218.84,218.6,218.6,15040.0,216.8227,216.902,216.6641,216.6641,15040.0
2023-09-14 14:20:00,218.63,218.68,218.48,218.6,23579.0,216.6939,216.7434,216.5452,216.6641,23579.0
2023-09-14 14:25:00,218.53,218.65,218.34,218.42,21331.0,216.5948,216.7137,216.4064,216.4857,21331.0
2023-09-14 14:30:00,218.41,218.76,218.39,218.7,19148.0,216.4758,216.8227,216.456,216.7632,19148.0
2023-09-14 14:35:00,218.65,218.93,218.65,218.82,18048.0,216.7137,216.9912,216.7137,216.8822,18048.0
2023-09-14 14:40:00,218.86,218.9,218.64,218.77,17986.0,216.9218,216.9615,216.7038,216.8326,17986.0
2023-09-14 14:45:00,218.77,218.94,218.72,218.92,32442.0,216.8326,217.0011,216.7831,216.9813,32442.0
2023-09-14 14:50:00,218.91,218.94,218.77,218.86,22175.0,216.9714,217.0011,216.8326,216.9218,22175.0
2023-09-14 14:55:00,218.87,218.98,218.86,218.94,14140.0,216.9317,217.0408,216.9218,217.0011,14140.0
2023-09-14 15:00:00,218.94,219.16,218.94,219.16,20089.0,217.0011,217.2192,217.0011,217.2192,20089.0
2023-09-14 15:05:00,219.15,219.39,219.12,219.29,32540.0,217.2093,217.4471,217.1795,217.348,32540.0
2023-09-14 15:10:00,219.3,219.34,219.19,219.26,14053.0,217.3579,217.3976,217.2489,217.3183,14053.0
2023-09-14 15:15:00,219.24,219.33,219.12,219.2,13982.0,217.2985,217.3877,217.1795,217.2588,13982.0
2023-09-14 15:20:00,219.2,219.3,219.0,219.0,17436.0,217.2588,217.3579,217.0606,217.0606,17436.0
2023-09-14 15:25:00,219.0,219.02,218.76,218.76,17122.0,217.0606,217.0804,216.8227,216.8227,17122.0
2023-09-14 15:30:00,218.74,218.92,218.69,218.89,31018.0,216.8029,216.9813,216.7533,216.9516,31018.0
2023-09-14 15:35:00,218.91,219.13,218.83,218.94,37469.0,216.9714,217.1894,216.8921,217.0011,37469.0
2023-09-14 15:40:00,218.9,219.15,218.88,219.12,24192.0,216.9615,217.2093,216.9417,217.1795,24192.0
2023-09-14 15:45:00,219.15,219.2,218.74,218.84,57363.0,217.2093,217.2588,216.8029,216.902,57363.0
2023-09-14 15:50:00,218.93,219.06,218.8,218.88,93227.0,216.9912,217.1201,216.8624,216.9417,93227.0
2023-09-14 15:55:00,218.84,219.01,218.69,218.84,176985.0,216.902,217.0705,216.7533,216.902,176985.0
2023-09-15 09:30:00,218.53,218.95,217.77,218.58,896509.0,216.5948,217.011,215.8415,216.6443,896509.0
2023-09-15 09:35:00,218.51,219.19,217.66,218.03,61528.0,216.5749,217.2489,215.7325,216.0992,61528.0
2023-09-15 09:40:00,218.07,218.12,216.77,217.06,99737.0,216.1388,216.1884,214.8503,215.1378,99737.0
2023-09-15 09:45:00,217.08,217.24,216.02,216.44,138193.0,215.1576,215.3162,214.107,214.5233,138193.0
2023-09-15 09:50:00,216.45,216.87,215.8,216.33,82892.0,214.5332,214.9495,213.8889,214.4142,82892.0
2023-09-15 09:55:00,216.35,216.66,215.66,216.29,65056.0,214.4341,214.7413,213.7502,214.3746,65056.0
2023-09-15 10:00:00,216.36,216.82,216.17,216.29,46789.0,214.444,214.8999,214.2557,214.3746,46789.0
2023-09-15 10:05:00,216.35,216.47,215.87,215.99,37441.0,214.4341,214.553,213.9583,214.0772,37441.0
2023-09-15 10:10:00,215.9,215.96,215.41,215.51,34353.0,213.988,214.0475,213.5024,213.6015,34353.0
2023-09-15 10:15:00,215.49,215.9,215.3,215.71,32985.0,213.5817,213.988,213.3934,213.7997,32985.0
2023-09-15 10:20:00,215.66,216.18,215.61,215.66,32928.0,213.7502,214.2656,213.7006,213.7502,32928.0
2023-09-15 10:25:00,215.62,215.62,215.15,215.32,33610.0,213.7105,213.7105,213.2447,213.4132,33610.0
2023-09-15 10:30:00,215.32,215.4,215.1,215.26,24878.0,213.4132,213.4925,213.1951,213.3537,24878.0
2023-09-15 10:35:00,215.26,215.32,214.9,215.11,43472.0,213.3537,213.4132,212.9969,213.205,43472.0
2023-09-15 10:40:00,215.12,215.4,215.0,215.03,35226.0,213.215,213.4925,213.096,213.1257,35226.0
2023-09-15 10:45:00,215.08,215.19,214.77,214.87,25998.0,213.1753,213.2843,212.8681,212.9672,25998.0
2023-09-15 10:50:00,214.88,214.91,214.3,214.4,47784.0,212.9771,213.0068,212.4022,212.5013,47784.0
2023-09-15 10:55:00,214.39,214.56,214.2,214.21,36661.0,212.4914,212.6599,212.3031,212.313,36661.0
2023-09-15 11:00:00,214.24,214.4,214.12,214.37,34952.0,212.3427,212.5013,212.2238,212.4716,34952.0
2023-09-15 11:05:00,214.4,214.56,214.19,214.55,56032.0,212.5013,212.6599,212.2932,212.65,56032.0
2023-09-15 11:10:00,214.6,214.72,214.4,214.66,43105.0,212.6996,212.8185,212.5013,212.759,43105.0
2023-09-15 11:15:00,214.69,215.07,214.67,214.95,36969.0,212.7888,213.1654,212.7689,213.0465,36969.0
2023-09-15 11:20:00,214.89,215.13,214.8,215.03,28610.0,212.987,213.2249,212.8978,213.1257,28610.0
2023-09-15 11:25:00,215.06,215.47,215.06,215.41,52322.0,213.1555,213.5619,213.1555,213.5024,52322.0
2023-09-15 11:30:00,215.4,215.64,215.29,215.39,35253.0,213.4925,213.7303,213.3834,213.4826,35253.0
2023-09-15 11:35:00,215.38,215.54,215.28,215.35,32416.0,213.4727,213.6312,213.3735,213.4429,32416.0
2023-09-15 11:40:00,215.38,215.53,215.3,215.49,25175.0,213.4727,213.6213,213.3934,213.5817,25175.0
2023-09-15 11:45:00,215.48,215.48,215.03,215.46,55469.0,213.5718,213.5718,213.1257,213.5519,55469.0
2023-09-15 11:50:00,215.44,215.62,215.18,215.36,27408.0,213.5321,213.7105,213.2744,213.4528,27408.0
2023-09-15 11:55:00,215.36,215.45,215.13,215.38,30892.0,213.4528,213.542,213.2249,213.4727,30892.0
2023-09-15 12:00:00,215.41,215.59,215.28,215.38,16519.0,213.5024,213.6808,213.3735,213.4727,16519.0
2023-09-15 12:05:00,215.41,215.57,215.38,215.57,14708.0,213.5024,213.661,213.4727,213.661,14708.0
2023-09-15 12:10:00,215.58,215.72,215.41,215.56,22174.0,213.6709,213.8096,213.5024,213.6511,22174.0
2023-09-15 12:15:00,215.55,215.58,215.38,215.51,14832.0,213.6411,213.6709,213.4727,213.6015,14832.0
2023-09-15 12:20:00,215.48,215.71,215.41,215.6,20811.0,213.5718,213.7997,213.5024,213.6907,20811.0
2023-09-15 12:25:00,215.61,215.83,215.58,215.61,17149.0,213.7006,213.9187,213.6709,213.7006,17149.0
2023-09-15 12:30:00,215.61,215.9,215.59,215.9,17223.0,213.7006,213.988,213.6808,213.988,17223.0
2023-09-15 12:35:00,215.91,215.93,215.65,215.67,21377.0,213.998,214.0178,213.7403,213.7601,21377.0
2023-09-15 12:40:00,215.7,215.83,215.62,215.7,18501.0,213.7898,213.9187,213.7105,213.7898,18501.0
2023-09-15 12:45:00,215.69,215.69,215.53,215.62,18089.0,213.7799,213.7799,213.6213,213.7105,18089.0
2023-09-15 12:50:00,215.62,215.79,215.58,215.68,22790.0,213.7105,213.879,213.6709,213.77,22790.0
2023-09-15 12:55:00,215.63,215.64,215.11,215.31,67436.0,213.7204,213.7303,213.205,213.4033,67436.0
2023-09-15 13:00:00,215.31,215.65,215.26,215.39,34648.0,213.4033,213.7403,213.3537,213.4826,34648.0
2023-09-15 13:05:00,215.36,215.4,215.06,215.06,11285.0,213.4528,213.4925,213.1555,213.1555,11285.0
2023-09-15 13:10:00,215.05,215.24,215.0,215.15,16235.0,213.1456,213.3339,213.096,213.2447,16235.0
2023-09-15 13:15:00,215.11,215.19,214.66,214.66,34171.0,213.205,213.2843,212.759,212.759,34171.0
2023-09-15 13:20:00,214.6,214.72,214.43,214.46,50601.0,212.6996,212.8185,212.5311,212.5608,50601.0
2023-09-15 13:25:00,214.42,214.56,214.16,214.16,33595.0,212.5212,212.6599,212.2635,212.2635,33595.0
2023-09-15 13:30:00,214.13,214.24,213.89,214.04,47682.0,212.2337,212.3427,211.9958,212.1445,47682.0
2023-09-15 13:35:00,214.05,214.32,214.01,214.29,29719.0,212.1544,212.422,212.1148,212.3923,29719.0
2023-09-15 13:40:00,214.3,214.34,214.05,214.18,21311.0,212.4022,212.4419,212.1544,212.2833,21311.0
2023-09-15 13:45:00,214.12,214.33,214.08,214.29,23268.0,212.2238,212.4319,212.1842,212.3923,23268.0
2023-09-15 13:50:00,214.16,214.3,214.11,214.26,9383.0,212.2635,212.4022,212.2139,212.3626,9383.0
2023-09-15 13:55:00,214.27,214.38,214.17,214.22,14650.0,212.3725,212.4815,212.2734,212.3229,14650.0
2023-09-15 14:00:00,214.22,214.23,213.89,214.04,26209.0,212.3229,212.3328,211.9958,212.1445,26209.0
2023-09-15 14:05:00,214.08,214.37,213.89,213.89,25815.0,212.1842,212.4716,211.9958,211.9958,25815.0
2023-09-15 14:10:00,213.88,214.19,213.86,214.05,20595.0,211.9859,212.2932,211.9661,212.1544,20595.0
2023-09-15 14:15:00,214.05,214.16,213.82,213.9,28985.0,212.1544,212.2635,211.9265,212.0058,28985.0
2023-09-15 14:20:00,213.89,213.96,213.77,213.78,29205.0,211.9958,212.0652,211.8769,211.8868,29205.0
2023-09-15 14:25:00,213.8,213.86,213.6,213.67,47410.0,211.9066,211.9661,211.7084,211.7778,47410.0
2023-09-15 14:30:00,213.69,213.76,213.57,213.71,28753.0,211.7976,211.867,211.6787,211.8174,28753.0
2023-09-15 14:35:00,213.72,214.12,213.71,214.09,38967.0,211.8274,212.2238,211.8174,212.1941,38967.0
2023-09-15 14:40:00,214.09,214.15,213.87,213.9,24723.0,212.1941,212.2535,211.976,212.0058,24723.0
2023-09-15 14:45:00,213.87,213.99,213.84,213.9,28873.0,211.976,212.095,211.9463,212.0058,28873.0
2023-09-15 14:50:00,213.94,213.94,213.52,213.54,23463.0,212.0454,212.0454,211.6291,211.6489,23463.0
2023-09-15 14:55:00,213.55,213.94,213.52,213.9,30453.0,211.6589,212.0454,211.6291,212.0058,30453.0
2023-09-15 15:00:00,213.89,213.89,213.57,213.75,26975.0,211.9958,211.9958,211.6787,211.8571,26975.0
2023-09-15 15:05:00,213.75,213.91,213.7,213.7,26874.0,211.8571,212.0157,211.8075,211.8075,26874.0
2023-09-15 15:10:00,213.71,213.79,213.6,213.63,31528.0,211.8174,211.8967,211.7084,211.7381,31528.0
2023-09-15 15:15:00,213.67,213.77,213.5,213.58,40461.0,211.7778,211.8769,211.6093,211.6886,40461.0
2023-09-15 15:20:00,213.58,213.67,213.46,213.56,33423.0,211.6886,211.7778,211.5697,211.6688,33423.0
2023-09-15 15:25:00,213.58,213.78,213.54,213.72,35517.0,211.6886,211.8868,211.6489,211.8274,35517.0
2023-09-15 15:30:00,213.75,213.97,213.75,213.91,56307.0,211.8571,212.0751,211.8571,212.0157,56307.0
2023-09-15 15:35:00,213.93,214.21,213.85,214.05,63195.0,212.0355,212.313,211.9562,212.1544,63195.0
2023-09-15 15:40:00,214.03,214.27,214.0,214.01,64732.0,212.1346,212.3725,212.1049,212.1148,64732.0
2023-09-15 15:45:00,214.02,214.1,213.81,213.96,96531.0,212.1247,212.204,211.9166,212.0652,96531.0
2023-09-15 15:50:00,213.99,214.69,213.92,214.46,130119.0,212.095,212.7888,212.0256,212.5608,130119.0
2023-09-15 15:55:00,214.47,214.8,214.34,214.61,303753.0,212.5707,212.8978,212.4419,212.7095,303753.0
2023-09-18 09:30:00,214.56,215.72,214.2,215.34,94056.0,212.6599,213.8096,212.3031,213.433,94056.0
2023-09-18 09:35:00,215.39,215.79,215.15,215.32,32800.0,213.4826,213.879,213.2447,213.4132,32800.0
2023-09-18 09:40:00,215.25,215.6,214.75,215.53,60381.0,213.3438,213.6907,212.8482,213.6213,60381.0
2023-09-18 09:45:00,215.53,215.89,215.36,215.84,32374.0,213.6213,213.9781,213.4528,213.9286,32374.0
2023-09-18 09:50:00,215.9,216.18,215.71,215.71,23731.0,213.988,214.2656,213.7997,213.7997,23731.0
2023-09-18 09:55:00,215.65,215.65,215.1,215.44,29425.0,213.7403,213.7403,213.1951,213.5321,29425.0
2023-09-18 10:00:00,215.36,215.56,215.17,215.47,25858.0,213.4528,213.6511,213.2645,213.5619,25858.0
2023-09-18 10:05:00,215.43,215.66,215.25,215.66,18561.0,213.5222,213.7502,213.3438,213.7502,18561.0
2023-09-18 10:10:00,215.63,216.14,215.55,215.89,36614.0,213.7204,214.2259,213.6411,213.9781,36614.0
2023-09-18 10:15:00,215.97,216.24,215.89,216.18,28273.0,214.0574,214.325,213.9781,214.2656,28273.0
2023-09-18 10:20:00,216.15,216.38,216.03,216.1,37015.0,214.2358,214.4638,214.1169,214.1863,37015.0
2023-09-18 10:25:00,216.17,216.26,215.64,215.78,12278.0,214.2557,214.3449,213.7303,213.8691,12278.0
2023-09-18 10:30:00,215.75,215.75,215.37,215.5,31638.0,213.8394,213.8394,213.4627,213.5916,31638.0
2023-09-18 10:35:00,215.5,215.69,214.88,214.96,15584.0,213.5916,213.7799,212.9771,213.0564,15584.0
2023-09-18 10:40:00,214.96,214.99,214.49,214.81,29241.0,213.0564,213.0861,212.5905,212.9077,29241.0
2023-09-18 10:45:00,214.87,214.96,214.66,214.84,18190.0,212.9672,213.0564,212.759,212.9374,18190.0
2023-09-18 10:50:00,214.84,214.84,214.39,214.66,12163.0,212.9374,212.9374,212.4914,212.759,12163.0
2023-09-18 10:55:00,214.69,215.01,214.65,214.81,16713.0,212.7888,213.1059,212.7491,212.9077,16713.0
2023-09-18 11:00:00,214.82,215.22,214.82,215.13,9180.0,212.9176,213.3141,212.9176,213.2249,9180.0
2023-09-18 11:05:00,215.19,215.39,214.86,214.91,12935.0,213.2843,213.4826,212.9573,213.0068,12935.0
2023-09-18 11:10:00,214.91,215.12,214.7,215.05,15860.0,213.0068,213.215,212.7987,213.1456,15860.0
2023-09-18 11:15:00,215.01,215.55,214.96,215.55,17837.0,213.1059,213.6411,213.0564,213.6411,17837.0
2023-09-18 11:20:00,215.56,215.56,215.19,215.32,10639.0,213.6511,213.6511,213.2843,213.4132,10639.0
2023-09-18 11:25:00,215.31,215.35,215.05,215.06,16734.0,213.4033,213.4429,213.1456,213.1555,16734.0
2023-09-18 11:30:00,215.06,215.28,215.01,215.09,24343.0,213.1555,213.3735,213.1059,213.1852,24343.0
2023-09-18 11:35:00,215.13,215.16,214.78,214.78,16296.0,213.2249,213.2546,212.878,212.878,16296.0
2023-09-18 11:40:00,214.77,215.2,214.72,215.16,14916.0,212.8681,213.2942,212.8185,213.2546,14916.0
2023-09-18 11:45:00,215.2,215.24,214.87,214.9,17652.0,213.2942,213.3339,212.9672,212.9969,17652.0
2023-09-18 11:50:00,214.89,215.08,214.82,215.04,10025.0,212.987,213.1753,212.9176,213.1357,10025.0
2023-09-18 11:55:00,215.07,215.22,215.05,215.08,19652.0,213.1654,213.3141,213.1456,213.1753,19652.0
2023-09-18 12:00:00,215.15,215.37,215.12,215.25,30237.0,213.2447,213.4627,213.215,213.3438,30237.0
2023-09-18 12:05:00,215.29,215.29,214.94,214.94,12772.0,213.3834,213.3834,213.0365,213.0365,12772.0
2023-09-18 12:10:00,214.93,215.07,214.73,214.74,12731.0,213.0266,213.1654,212.8284,212.8383,12731.0
2023-09-18 12:15:00,214.8,214.89,214.71,214.86,10766.0,212.8978,212.987,212.8086,212.9573,10766.0
2023-09-18 12:20:00,214.86,214.95,214.69,214.92,15387.0,212.9573,213.0465,212.7888,213.0167,15387.0
2023-09-18 12:25:00,214.9,214.97,214.83,214.84,6419.0,212.9969,213.0663,212.9275,212.9374,6419.0
2023-09-18 12:30:00,214.85,215.04,214.85,214.98,8116.0,212.9473,213.1357,212.9473,213.0762,8116.0
2023-09-18 12:35:00,215.0,215.14,214.94,215.06,13188.0,213.096,213.2348,213.0365,213.1555,13188.0
2023-09-18 12:40:00,215.09,215.2,215.06,215.1,8860.0,213.1852,213.2942,213.1555,213.1951,8860.0
2023-09-18 12:45:00,215.07,215.15,214.89,215.15,12122.0,213.1654,213.2447,212.987,213.2447,12122.0
2023-09-18 12:50:00,215.17,215.17,215.0,215.02,5815.0,213.2645,213.2645,213.096,213.1158,5815.0
2023-09-18 12:55:00,215.08,215.2,215.0,215.0,15082.0,213.1753,213.2942,213.096,213.096,15082.0
2023-09-18 13:00:00,215.03,215.21,215.03,215.16,10105.0,213.1257,213.3042,213.1257,213.2546,10105.0
2023-09-18 13:05:00,215.16,215.2,214.99,214.99,11332.0,213.2546,213.2942,213.0861,213.0861,11332.0
2023-09-18 13:10:00,215.03,215.21,215.02,215.2,58197.0,213.1257,213.3042,213.1158,213.2942,58197.0
2023-09-18 13:15:00,215.14,215.17,214.99,215.07,56938.0,213.2348,213.2645,213.0861,213.1654,56938.0
2023-09-18 13:20:00,215.11,215.36,215.07,215.35,10790.0,213.205,213.4528,213.1654,213.4429,10790.0
2023-09-18 13:25:00,215.39,215.46,215.27,215.28,15766.0,213.4826,213.5519,213.3636,213.3735,15766.0
2023-09-18 13:30:00,215.31,215.71,215.3,215.7,22489.0,213.4033,213.7997,213.3934,213.7898,22489.0
2023-09-18 13:35:00,215.7,215.84,215.61,215.69,16183.0,213.7898,213.9286,213.7006,213.7799,16183.0
2023-09-18 13:40:00,215.65,215.73,215.62,215.66,13283.0,213.7403,213.8196,213.7105,213.7502,13283.0
2023-09-18 13:45:00,215.66,215.72,215.49,215.5,9271.0,213.7502,213.8096,213.5817,213.5916,9271.0
2023-09-18 13:50:00,215.52,215.52,215.26,215.26,10450.0,213.6114,213.6114,213.3537,213.3537,10450.0
2023-09-18 13:55:00,215.3,215.57,215.28,215.48,10025.0,213.3934,213.661,213.3735,213.5718,10025.0
2023-09-18 14:00:00,215.49,215.54,215.35,215.35,11149.0,213.5817,213.6312,213.4429,213.4429,11149.0
2023-09-18 14:05:00,215.35,215.56,215.26,215.53,15664.0,213.4429,213.6511,213.3537,213.6213,15664.0
2023-09-18 14:10:00,215.53,215.75,215.47,215.72,12357.0,213.6213,213.8394,213.5619,213.8096,12357.0
2023-09-18 14:15:00,215.74,215.83,215.65,215.68,14717.0,213.8295,213.9187,213.7403,213.77,14717.0
2023-09-18 14:20:00,215.7,215.74,215.48,215.48,16053.0,213.7898,213.8295,213.5718,213.5718,16053.0
2023-09-18 14:25:00,215.43,215.48,215.32,215.33,8673.0,213.5222,213.5718,213.4132,213.4231,8673.0
2023-09-18 14:30:00,215.36,215.49,215.3,215.41,10508.0,213.4528,213.5817,213.3934,213.5024,10508.0
2023-09-18 14:35:00,215.42,215.53,215.35,215.36,7436.0,213.5123,213.6213,213.4429,213.4528,7436.0
2023-09-18 14:40:00,215.38,215.52,215.37,215.49,12231.0,213.4727,213.6114,213.4627,213.5817,12231.0
2023-09-18 14:45:00,215.52,215.52,215.32,215.33,11756.0,213.6114,213.6114,213.4132,213.4231,11756.0
2023-09-18 14:50:00,215.33,215.36,214.93,214.98,16108.0,213.4231,213.4528,213.0266,213.0762,16108.0
2023-09-18 14:55:00,214.95,215.08,214.87,214.95,17779.0,213.0465,213.1753,212.9672,213.0465,17779.0
2023-09-18 15:00:00,214.94,214.97,214.72,214.74,16697.0,213.0365,213.0663,212.8185,212.8383,16697.0
2023-09-18 15:05:00,214.73,214.78,214.55,214.66,20275.0,212.8284,212.878,212.65,212.759,20275.0
2023-09-18 15:10:00,214.67,214.7,214.33,214.42,25956.0,212.7689,212.7987,212.4319,212.5212,25956.0
2023-09-18 15:15:00,214.44,214.63,214.39,214.61,20241.0,212.541,212.7293,212.4914,212.7095,20241.0
2023-09-18 15:20:00,214.61,214.75,214.51,214.55,20855.0,212.7095,212.8482,212.6104,212.65,20855.0
2023-09-18 15:25:00,214.57,214.77,214.53,214.72,21618.0,212.6698,212.8681,212.6302,212.8185,21618.0
2023-09-18 15:30:00,214.74,214.74,214.39,214.39,39528.0,212.8383,212.8383,212.4914,212.4914,39528.0
2023-09-18 15:35:00,214.39,214.47,214.18,214.36,68079.0,212.4914,212.5707,212.2833,212.4617,68079.0
2023-09-18 15:40:00,214.36,214.54,214.29,214.47,42264.0,212.4617,212.6401,212.3923,212.5707,42264.0
2023-09-18 15:45:00,214.47,214.64,214.31,214.31,46565.0,212.5707,212.7392,212.4121,212.4121,46565.0
2023-09-18 15:50:00,214.36,214.6,214.34,214.6,85681.0,212.4617,212.6996,212.4419,212.6996,85681.0
2023-09-18 15:55:00,214.57,215.06,214.57,215.0,214430.0,212.6698,213.1555,212.6698,213.096,214430.0
2023-09-19 09:30:00,214.39,215.98,213.96,215.74,104319.0,212.4914,214.0673,212.0652,213.8295,104319.0
2023-09-19 09:35:00,215.75,215.94,215.0,215.52,35784.0,213.8394,214.0277,213.096,213.6114,35784.0
2023-09-19 09:40:00,215.42,215.79,214.99,215.19,41734.0,213.5123,213.879,213.0861,213.2843,41734.0
2023-09-19 09:45:00,215.29,215.53,214.35,214.35,21029.0,213.3834,213.6213,212.4518,212.4518,21029.0
2023-09-19 09:50:00,214.29,214.38,213.58,213.82,23087.0,212.3923,212.4815,211.6886,211.9265,23087.0
2023-09-19 09:55:00,213.87,213.94,213.62,213.65,14221.0,211.976,212.0454,211.7282,211.758,14221.0
2023-09-19 10:00:00,213.72,213.84,213.39,213.63,26245.0,211.8274,211.9463,211.5003,211.7381,26245.0
2023-09-19 10:05:00,213.61,213.68,213.31,213.49,18906.0,211.7183,211.7877,211.421,211.5994,18906.0
2023-09-19 10:10:00,213.4,213.63,213.12,213.25,36626.0,211.5102,211.7381,211.2327,211.3615,36626.0
2023-09-19 10:15:00,213.24,213.37,212.85,213.22,37043.0,211.3516,211.4805,210.9651,211.3318,37043.0
2023-09-19 10:20:00,213.23,213.63,213.12,213.5,63385.0,211.3417,211.7381,211.2327,211.6093,63385.0
2023-09-19 10:25:00,213.54,213.61,212.86,212.88,22230.0,211.6489,211.7183,210.975,210.9948,22230.0
2023-09-19 10:30:00,212.88,213.09,212.75,212.94,47278.0,210.9948,211.2029,210.8659,211.0543,47278.0
2023-09-19 10:35:00,212.96,213.1,212.44,212.46,43251.0,211.0741,211.2128,210.5587,210.5785,43251.0
2023-09-19 10:40:00,212.42,212.64,212.26,212.55,31002.0,210.5389,210.7569,210.3803,210.6677,31002.0
2023-09-19 10:45:00,212.69,212.91,212.57,212.74,13821.0,210.8065,211.0245,210.6875,210.856,13821.0
2023-09-19 10:50:00,212.77,213.19,212.68,213.16,17421.0,210.8858,211.302,210.7966,211.2723,17421.0
2023-09-19 10:55:00,213.12,213.19,212.99,213.1,17184.0,211.2327,211.302,211.1038,211.2128,17184.0
2023-09-19 11:00:00,213.09,213.23,212.86,213.07,13065.0,211.2029,211.3417,210.975,211.1831,13065.0
2023-09-19 11:05:00,213.12,213.31,213.02,213.08,24142.0,211.2327,211.421,211.1335,211.193,24142.0
2023-09-19 11:10:00,213.07,213.3,212.99,213.29,18690.0,211.1831,211.4111,211.1038,211.4012,18690.0
2023-09-19 11:15:00,213.32,213.35,213.11,213.32,12264.0,211.4309,211.4606,211.2228,211.4309,12264.0
2023-09-19 11:20:00,213.32,213.41,213.19,213.32,17421.0,211.4309,211.5201,211.302,211.4309,17421.0
2023-09-19 11:25:00,213.35,213.53,213.34,213.37,16246.0,211.4606,211.639,211.4507,211.4805,16246.0
2023-09-19 11:30:00,213.45,213.67,213.37,213.5,14259.0,211.5597,211.7778,211.4805,211.6093,14259.0
2023-09-19 11:35:00,213.48,213.63,213.35,213.54,11619.0,211.5895,211.7381,211.4606,211.6489,11619.0
2023-09-19 11:40:00,213.52,213.64,213.43,213.43,13684.0,211.6291,211.7481,211.5399,211.5399,13684.0
2023-09-19 11:45:00,213.49,213.51,213.31,213.45,14971.0,211.5994,211.6192,211.421,211.5597,14971.0
2023-09-19 11:50:00,213.42,213.55,213.29,213.4,26733.0,211.53,211.6589,211.4012,211.5102,26733.0
2023-09-19 11:55:00,213.38,213.65,213.29,213.58,50525.0,211.4904,211.758,211.4012,211.6886,50525.0
2023-09-19 12:00:00,213.69,213.72,213.49,213.6,34785.0,211.7976,211.8274,211.5994,211.7084,34785.0
2023-09-19 12:05:00,213.57,213.6,213.32,213.57,22173.0,211.6787,211.7084,211.4309,211.6787,22173.0
2023-09-19 12:10:00,213.62,213.87,213.59,213.84,19999.0,211.7282,211.976,211.6985,211.9463,19999.0
2023-09-19 12:15:00,213.9,214.15,213.87,214.06,19768.0,212.0058,212.2535,211.976,212.1643,19768.0
2023-09-19 12:20:00,214.0,214.11,213.91,214.03,15044.0,212.1049,212.2139,212.0157,212.1346,15044.0
2023-09-19 12:25:00,214.03,214.08,213.96,214.0,6761.0,212.1346,212.1842,212.0652,212.1049,6761.0
2023-09-19 12:30:00,214.0,214.02,213.87,213.9,7900.0,212.1049,212.1247,211.976,212.0058,7900.0
2023-09-19 12:35:00,213.9,213.99,213.78,213.78,9603.0,212.0058,212.095,211.8868,211.8868,9603.0
2023-09-19 12:40:00,213.76,213.94,213.76,213.89,7739.0,211.867,212.0454,211.867,211.9958,7739.0
2023-09-19 12:45:00,213.86,213.91,213.77,213.88,7785.0,211.9661,212.0157,211.8769,211.9859,7785.0
2023-09-19 12:50:00,213.94,213.99,213.66,213.91,9220.0,212.0454,212.095,211.7679,212.0157,9220.0
2023-09-19 12:55:00,213.88,214.08,213.88,213.98,14956.0,211.9859,212.1842,211.9859,212.085,14956.0
2023-09-19 13:00:00,214.03,214.55,214.01,214.54,34696.0,212.1346,212.65,212.1148,212.6401,34696.0
2023-09-19 13:05:00,214.53,214.87,214.49,214.85,28394.0,212.6302,212.9672,212.5905,212.9473,28394.0
2023-09-19 13:10:00,214.84,214.93,214.71,214.79,27563.0,212.9374,213.0266,212.8086,212.8879,27563.0
2023-09-19 13:15:00,214.81,214.92,214.71,214.81,17974.0,212.9077,213.0167,212.8086,212.9077,17974.0
2023-09-19 13:20:00,214.84,215.05,214.78,214.98,79681.0,212.9374,213.1456,212.878,213.0762,79681.0
2023-09-19 13:25:00,214.98,215.02,214.71,214.75,26596.0,213.0762,213.1158,212.8086,212.8482,26596.0
2023-09-19 13:30:00,214.78,214.94,214.65,214.69,16475.0,212.878,213.0365,212.7491,212.7888,16475.0
2023-09-19 13:35:00,214.69,214.81,214.68,214.74,8575.0,212.7888,212.9077,212.7788,212.8383,8575.0
2023-09-19 13:40:00,214.75,214.81,214.68,214.78,13507.0,212.8482,212.9077,212.7788,212.878,13507.0
2023-09-19 13:45:00,214.81,215.08,214.75,215.02,45804.0,212.9077,213.1753,212.8482,213.1158,45804.0
2023-09-19 13:50:00,215.02,215.1,214.88,215.06,17345.0,213.1158,213.1951,212.9771,213.1555,17345.0
2023-09-19 13:55:00,215.03,215.09,214.95,214.95,15946.0,213.1257,213.1852,213.0465,213.0465,15946.0
2023-09-19 14:00:00,215.0,215.19,214.93,215.13,29683.0,213.096,213.2843,213.0266,213.2249,29683.0
2023-09-19 14:05:00,215.15,215.19,214.96,215.1,12615.0,213.2447,213.2843,213.0564,213.1951,12615.0
2023-09-19 14:10:00,215.15,215.29,215.11,215.24,7382.0,213.2447,213.3834,213.205,213.3339,7382.0
2023-09-19 14:15:00,215.23,215.25,215.09,215.24,11464.0,213.324,213.3438,213.1852,213.3339,11464.0
2023-09-19 14:20:00,215.28,215.37,215.01,215.04,60022.0,213.3735,213.4627,213.1059,213.1357,60022.0
2023-09-19 14:25:00,215.07,215.07,214.91,214.95,12627.0,213.1654,213.1654,213.0068,213.0465,12627.0
2023-09-19 14:30:00,214.9,215.05,214.9,215.05,10760.0,212.9969,213.1456,212.9969,213.1456,10760.0
2023-09-19 14:35:00,215.06,215.39,215.04,215.23,41305.0,213.1555,213.4826,213.1357,213.324,41305.0
2023-09-19 14:40:00,215.23,215.29,215.14,215.27,19160.0,213.324,213.3834,213.2348,213.3636,19160.0
2023-09-19 14:45:00,215.3,215.36,215.21,215.28,16458.0,213.3934,213.4528,213.3042,213.3735,16458.0
2023-09-19 14:50:00,215.25,215.32,215.12,215.24,15015.0,213.3438,213.4132,213.215,213.3339,15015.0
2023-09-19 14:55:00,215.22,215.29,215.05,215.06,13432.0,213.3141,213.3834,213.1456,213.1555,13432.0
2023-09-19 15:00:00,214.99,215.29,214.92,215.28,19255.0,213.0861,213.3834,213.0167,213.3735,19255.0
2023-09-19 15:05:00,215.29,215.37,215.23,215.26,21278.0,213.3834,213.4627,213.324,213.3537,21278.0
2023-09-19 15:10:00,215.29,215.32,215.08,215.21,19100.0,213.3834,213.4132,213.1753,213.3042,19100.0
2023-09-19 15:15:00,215.21,215.39,215.17,215.36,24724.0,213.3042,213.4826,213.2645,213.4528,24724.0
2023-09-19 15:20:00,215.39,215.57,215.27,215.53,28619.0,213.4826,213.661,213.3636,213.6213,28619.0
2023-09-19 15:25:00,215.53,215.7,215.53,215.7,23956.0,213.6213,213.7898,213.6213,213.7898,23956.0
2023-09-19 15:30:00,215.71,215.86,215.64,215.71,33676.0,213.7997,213.9484,213.7303,213.7997,33676.0
2023-09-19 15:35:00,215.74,215.81,215.66,215.67,22958.0,213.8295,213.8988,213.7502,213.7601,22958.0
2023-09-19 15:40:00,215.67,215.85,215.66,215.78,35069.0,213.7601,213.9385,213.7502,213.8691,35069.0
2023-09-19 15:45:00,215.81,216.06,215.8,215.97,78228.0,213.8988,214.1466,213.8889,214.0574,78228.0
2023-09-19 15:50:00,215.97,215.98,215.75,215.8,80504.0,214.0574,214.0673,213.8394,213.8889,80504.0
2023-09-19 15:55:00,215.81,215.96,215.56,215.68,155888.0,213.8988,214.0475,213.6511,213.77,155888.0
2023-09-20 09:30:00,215.2,216.5,214.68,216.18,74502.0,213.2942,214.5827,212.7788,214.2656,74502.0
2023-09-20 09:35:00,216.11,216.48,215.91,216.11,12387.0,214.1962,214.5629,213.998,214.1962,12387.0
2023-09-20 09:40:00,216.02,216.69,215.99,216.67,29167.0,214.107,214.771,214.0772,214.7512,29167.0
2023-09-20 09:45:00,216.6,216.85,216.31,216.63,24655.0,214.6818,214.9296,214.3944,214.7116,24655.0
2023-09-20 09:50:00,216.63,217.18,216.54,217.02,77171.0,214.7116,215.2567,214.6224,215.0981,77171.0
2023-09-20 09:55:00,216.98,217.09,216.41,216.44,27768.0,215.0585,215.1675,214.4935,214.5233,27768.0
2023-09-20 10:00:00,216.52,216.65,216.08,216.14,15605.0,214.6026,214.7314,214.1665,214.2259,15605.0
2023-09-20 10:05:00,216.09,216.64,216.05,216.58,13109.0,214.1764,214.7215,214.1367,214.662,13109.0
2023-09-20 10:10:00,216.62,216.72,215.84,215.91,24275.0,214.7017,214.8008,213.9286,213.998,24275.0
2023-09-20 10:15:00,215.95,216.27,215.92,216.03,9943.0,214.0376,214.3548,214.0079,214.1169,9943.0
2023-09-20 10:20:00,216.1,216.1,215.75,215.78,15769.0,214.1863,214.1863,213.8394,213.8691,15769.0
2023-09-20 10:25:00,215.78,215.87,215.55,215.57,5939.0,213.8691,213.9583,213.6411,213.661,5939.0
2023-09-20 10:30:00,215.62,215.82,215.57,215.62,17194.0,213.7105,213.9088,213.661,213.7105,17194.0
2023-09-20 10:35:00,215.59,215.75,215.44,215.57,9246.0,213.6808,213.8394,213.5321,213.661,9246.0
2023-09-20 10:40:00,215.59,215.66,215.45,215.61,10147.0,213.6808,213.7502,213.542,213.7006,10147.0
2023-09-20 10:45:00,215.65,215.67,215.37,215.38,5107.0,213.7403,213.7601,213.4627,213.4727,5107.0
2023-09-20 10:50:00,215.4,215.5,215.35,215.47,8821.0,213.4925,213.5916,213.4429,213.5619,8821.0
2023-09-20 10:55:00,215.36,215.8,215.28,215.48,16945.0,213.4528,213.8889,213.3735,213.5718,16945.0
2023-09-20 11:00:00,215.48,215.56,215.2,215.21,8984.0,213.5718,213.6511,213.2942,213.3042,8984.0
2023-09-20 11:05:00,215.17,215.21,215.08,215.18,8266.0,213.2645,213.3042,213.1753,213.2744,8266.0
2023-09-20 11:10:00,215.18,215.37,215.09,215.14,11978.0,213.2744,213.4627,213.1852,213.2348,11978.0
2023-09-20 11:15:00,215.15,215.2,215.0,215.09,11319.0,213.2447,213.2942,213.096,213.1852,11319.0
2023-09-20 11:20:00,215.06,215.11,214.91,215.05,10329.0,213.1555,213.205,213.0068,213.1456,10329.0
2023-09-20 11:25:00,215.02,215.11,214.96,215.01,6887.0,213.1158,213.205,213.0564,213.1059,6887.0
2023-09-20 11:30:00,215.04,215.1,214.88,215.09,7161.0,213.1357,213.1951,212.9771,213.1852,7161.0
2023-09-20 11:35:00,215.14,215.24,215.13,215.14,17823.0,213.2348,213.3339,213.2249,213.2348,17823.0
2023-09-20 11:40:00,215.17,215.28,215.09,215.25,12963.0,213.2645,213.3735,213.1852,213.3438,12963.0
2023-09-20 11:45:00,215.28,215.4,215.18,215.28,12306.0,213.3735,213.4925,213.2744,213.3735,12306.0
2023-09-20 11:50:00,215.29,215.4,215.22,215.39,6303.0,213.3834,213.4925,213.3141,213.4826,6303.0
2023-09-20 11:55:00,215.4,215.57,215.38,215.57,8874.0,213.4925,213.661,213.4727,213.661,8874.0
2023-09-20 12:00:00,215.56,215.58,215.38,215.56,9700.0,213.6511,213.6709,213.4727,213.6511,9700.0
2023-09-20 12:05:00,215.49,215.57,215.35,215.42,7016.0,213.5817,213.661,213.4429,213.5123,7016.0
2023-09-20 12:10:00,215.42,215.69,215.39,215.69,6187.0,213.5123,213.7799,213.4826,213.7799,6187.0
2023-09-20 12:15:00,215.76,215.77,215.59,215.63,12356.0,213.8493,213.8592,213.6808,213.7204,12356.0
2023-09-20 12:20:00,215.63,215.63,215.4,215.44,3040.0,213.7204,213.7204,213.4925,213.5321,3040.0
2023-09-20 12:25:00,215.38,215.74,215.36,215.62,13024.0,213.4727,213.8295,213.4528,213.7105,13024.0
2023-09-20 12:30:00,215.61,215.66,215.56,215.61,3025.0,213.7006,213.7502,213.6511,213.7006,3025.0
2023-09-20 12:35:00,215.61,215.7,215.58,215.63,9122.0,213.7006,213.7898,213.6709,213.7204,9122.0
2023-09-20 12:40:00,215.65,215.66,215.49,215.49,5060.0,213.7403,213.7502,213.5817,213.5817,5060.0
2023-09-20 12:45:00,215.53,215.6,215.38,215.44,10694.0,213.6213,213.6907,213.4727,213.5321,10694.0
2023-09-20 12:50:00,215.48,215.62,215.44,215.62,5128.0,213.5718,213.7105,213.5321,213.7105,5128.0
2023-09-20 12:55:00,215.61,215.68,215.56,215.68,5292.0,213.7006,213.77,213.6511,213.77,5292.0
2023-09-20 13:00:00,215.63,215.63,215.46,215.48,4630.0,213.7204,213.7204,213.5519,213.5718,4630.0
2023-09-20 13:05:00,215.44,215.44,215.26,215.27,6672.0,213.5321,213.5321,213.3537,213.3636,6672.0
2023-09-20 13:10:00,215.25,215.35,215.22,215.28,5051.0,213.3438,213.4429,213.3141,213.3735,5051.0
2023-09-20 13:15:00,215.26,215.35,215.16,215.35,8386.0,213.3537,213.4429,213.2546,213.4429,8386.0
2023-09-20 13:20:00,215.34,215.42,215.3,215.4,6245.0,213.433,213.5123,213.3934,213.4925,6245.0
2023-09-20 13:25:00,215.42,215.42,215.26,215.34,8017.0,213.5123,213.5123,213.3537,213.433,8017.0
2023-09-20 13:30:00,215.33,215.34,215.22,215.22,5965.0,213.4231,213.433,213.3141,213.3141,5965.0
2023-09-20 13:35:00,215.19,215.2,215.05,215.12,7800.0,213.2843,213.2942,213.1456,213.215,7800.0
2023-09-20 13:40:00,215.09,215.23,215.03,215.22,6645.0,213.1852,213.324,213.1257,213.3141,6645.0
2023-09-20 13:45:00,215.21,215.29,215.16,215.17,13212.0,213.3042,213.3834,213.2546,213.2645,13212.0
2023-09-20 13:50:00,215.17,215.48,215.16,215.48,16280.0,213.2645,213.5718,213.2546,213.5718,16280.0
2023-09-20 13:55:00,215.5,215.7,215.49,215.61,12783.0,213.5916,213.7898,213.5817,213.7006,12783.0
2023-09-20 14:00:00,215.55,215.58,214.58,214.84,24799.0,213.6411,213.6709,212.6797,212.9374,24799.0
2023-09-20 14:05:00,214.89,215.24,214.59,215.09,27471.0,212.987,213.3339,212.6896,213.1852,27471.0
2023-09-20 14:10:00,214.92,215.16,214.75,214.92,12390.0,213.0167,213.2546,212.8482,213.0167,12390.0
2023-09-20 14:15:00,214.83,215.34,214.78,215.27,22970.0,212.9275,213.433,212.878,213.3636,22970.0
2023-09-20 14:20:00,215.2,215.24,214.95,215.14,23701.0,213.2942,213.3339,213.0465,213.2348,23701.0
2023-09-20 14:25:00,215.22,215.33,215.0,215.0,8931.0,213.3141,213.4231,213.096,213.096,8931.0
2023-09-20 14:30:00,214.93,215.94,214.86,215.42,54105.0,213.0266,214.0277,212.9573,213.5123,54105.0
2023-09-20 14:35:00,215.47,215.9,215.47,215.68,24277.0,213.5619,213.988,213.5619,213.77,24277.0
2023-09-20 14:40:00,215.63,215.76,215.31,215.52,52291.0,213.7204,213.8493,213.4033,213.6114,52291.0
2023-09-20 14:45:00,215.5,215.52,214.85,215.0,10626.0,213.5916,213.6114,212.9473,213.096,10626.0
2023-09-20 14:50:00,214.91,215.03,214.49,214.61,17644.0,213.0068,213.1257,212.5905,212.7095,17644.0
2023-09-20 14:55:00,214.57,215.01,214.44,214.53,13524.0,212.6698,213.1059,212.541,212.6302,13524.0
2023-09-20 15:00:00,214.52,214.78,214.43,214.67,14789.0,212.6203,212.878,212.5311,212.7689,14789.0
2023-09-20 15:05:00,214.67,214.82,214.13,214.13,12663.0,212.7689,212.9176,212.2337,212.2337,12663.0
2023-09-20 15:10:00,214.14,214.29,213.83,213.84,19014.0,212.2436,212.3923,211.9364,211.9463,19014.0
2023-09-20 15:15:00,213.83,214.05,213.61,213.68,37365.0,211.9364,212.1544,211.7183,211.7877,37365.0
2023-09-20 15:20:00,213.73,214.11,213.66,214.11,21445.0,211.8373,212.2139,211.7679,212.2139,21445.0
2023-09-20 15:25:00,214.06,214.22,213.97,214.16,15577.0,212.1643,212.3229,212.0751,212.2635,15577.0
2023-09-20 15:30:00,214.21,214.21,213.35,213.46,40552.0,212.313,212.313,211.4606,211.5697,40552.0
2023-09-20 15:35:00,213.41,213.62,213.13,213.24,29878.0,211.5201,211.7282,211.2426,211.3516,29878.0
2023-09-20 15:40:00,213.21,213.33,213.03,213.18,30651.0,211.3219,211.4408,211.1435,211.2921,30651.0
2023-09-20 15:45:00,213.18,213.4,213.08,213.28,49159.0,211.2921,211.5102,211.193,211.3912,49159.0
2023-09-20 15:50:00,213.3,213.52,213.13,213.21,74600.0,211.4111,211.6291,211.2426,211.3219,74600.0
2023-09-20 15:55:00,213.21,213.32,212.92,213.03,203105.0,211.3219,211.4309,211.0344,211.1435,203105.0
2023-09-21 09:30:00,209.8,211.64,209.5,211.14,121532.0,207.9421,209.7658,207.6447,209.2702,121532.0
2023-09-21 09:35:00,211.4,211.9,209.8,211.02,40551.0,209.5279,210.0235,207.9421,209.1513,40551.0
2023-09-21 09:40:00,211.01,211.44,210.65,210.8,43464.0,209.1413,209.5675,208.7845,208.9332,43464.0
2023-09-21 09:45:00,210.69,211.14,210.48,210.89,40432.0,208.8242,209.2702,208.616,209.0224,40432.0
2023-09-21 09:50:00,210.9,210.95,209.85,209.96,78014.0,209.0323,209.0819,207.9916,208.1006,78014.0
2023-09-21 09:55:00,209.89,209.95,209.36,209.48,91717.0,208.0313,208.0907,207.506,207.6249,91717.0
2023-09-21 10:00:00,209.39,209.63,209.13,209.48,71986.0,207.5357,207.7736,207.278,207.6249,71986.0
2023-09-21 10:05:00,209.52,209.99,209.41,209.88,38064.0,207.6645,208.1304,207.5555,208.0214,38064.0
2023-09-21 10:10:00,209.89,210.19,209.69,209.84,52155.0,208.0313,208.3286,207.833,207.9817,52155.0
2023-09-21 10:15:00,209.85,210.25,209.69,210.01,38347.0,207.9916,208.3881,207.833,208.1502,38347.0
2023-09-21 10:20:00,209.93,210.4,209.92,209.99,15538.0,208.0709,208.5368,208.061,208.1304,15538.0
2023-09-21 10:25:00,210.04,210.11,209.61,209.71,21192.0,208.1799,208.2493,207.7537,207.8529,21192.0
2023-09-21 10:30:00,209.75,209.86,209.56,209.66,21181.0,207.8925,208.0015,207.7042,207.8033,21181.0
2023-09-21 10:35:00,209.66,210.12,209.62,209.87,45167.0,207.8033,208.2592,207.7637,208.0114,45167.0
2023-09-21 10:40:00,209.87,210.18,209.65,210.11,18017.0,208.0114,208.3187,207.7934,208.2493,18017.0
2023-09-21 10:45:00,210.1,210.17,209.6,209.65,24418.0,208.2394,208.3088,207.7438,207.7934,24418.0
2023-09-21 10:50:00,209.65,209.77,209.48,209.66,18714.0,207.7934,207.9123,207.6249,207.8033,18714.0
2023-09-21 10:55:00,209.62,209.76,209.4,209.58,27623.0,207.7637,207.9024,207.5456,207.724,27623.0
2023-09-21 11:00:00,209.55,209.71,209.51,209.63,13145.0,207.6943,207.8529,207.6546,207.7736,13145.0
2023-09-21 11:05:00,209.69,210.07,209.69,209.84,15180.0,207.833,208.2097,207.833,207.9817,15180.0
2023-09-21 11:10:00,209.87,209.96,209.45,209.61,9304.0,208.0114,208.1006,207.5952,207.7537,9304.0
2023-09-21 11:15:00,209.56,209.6,209.38,209.45,19367.0,207.7042,207.7438,207.5258,207.5952,19367.0
2023-09-21 11:20:00,209.42,209.77,209.37,209.39,37610.0,207.5654,207.9123,207.5159,207.5357,37610.0
2023-09-21 11:25:00,209.31,209.44,209.16,209.39,19619.0,207.4564,207.5853,207.3077,207.5357,19619.0
2023-09-21 11:30:00,209.34,210.11,209.34,210.01,16831.0,207.4861,208.2493,207.4861,208.1502,16831.0
2023-09-21 11:35:00,210.03,210.1,209.51,209.55,18153.0,208.17,208.2394,207.6546,207.6943,18153.0
2023-09-21 11:40:00,209.55,209.75,209.44,209.64,19588.0,207.6943,207.8925,207.5853,207.7835,19588.0
2023-09-21 11:45:00,209.65,209.97,209.63,209.83,19336.0,207.7934,208.1106,207.7736,207.9718,19336.0
2023-09-21 11:50:00,209.83,209.92,209.59,209.69,13997.0,207.9718,208.061,207.7339,207.833,13997.0
2023-09-21 11:55:00,209.7,209.77,209.56,209.56,18176.0,207.843,207.9123,207.7042,207.7042,18176.0
2023-09-21 12:00:00,209.53,209.62,209.07,209.14,45933.0,207.6745,207.7637,207.2185,207.2879,45933.0
2023-09-21 12:05:00,209.1,209.1,208.91,209.01,18695.0,207.2483,207.2483,207.0599,207.1591,18695.0
2023-09-21 12:10:00,209.03,209.06,208.72,208.76,14291.0,207.1789,207.2086,206.8716,206.9113,14291.0
2023-09-21 12:15:00,208.77,208.98,208.71,208.86,11251.0,206.9212,207.1293,206.8617,207.0104,11251.0
2023-09-21 12:20:00,208.9,208.99,208.72,208.83,11193.0,207.05,207.1392,206.8716,206.9807,11193.0
2023-09-21 12:25:00,208.77,208.95,208.67,208.76,163653.0,206.9212,207.0996,206.8221,206.9113,163653.0
2023-09-21 12:30:00,208.72,208.83,208.52,208.74,31289.0,206.8716,206.9807,206.6734,206.8915,31289.0
2023-09-21 12:35:00,208.7,208.7,208.33,208.56,49017.0,206.8518,206.8518,206.4851,206.713,49017.0
2023-09-21 12:40:00,208.52,208.67,208.32,208.52,42894.0,206.6734,206.8221,206.4752,206.6734,42894.0
2023-09-21 12:45:00,208.57,208.79,208.55,208.71,18941.0,206.723,206.941,206.7031,206.8617,18941.0
2023-09-21 12:50:00,208.66,209.03,208.6,208.98,24296.0,206.8122,207.1789,206.7527,207.1293,24296.0
2023-09-21 12:55:00,208.99,209.01,208.82,208.82,9314.0,207.1392,207.1591,206.9707,206.9707,9314.0
2023-09-21 13:00:00,208.81,209.21,208.79,209.11,13549.0,206.9608,207.3573,206.941,207.2582,13549.0
2023-09-21 13:05:00,209.06,209.55,209.05,209.41,79501.0,207.2086,207.6943,207.1987,207.5555,79501.0
2023-09-21 13:10:00,209.46,209.64,209.36,209.52,44331.0,207.6051,207.7835,207.506,207.6645,44331.0
2023-09-21 13:15:00,209.54,209.64,209.25,209.29,48625.0,207.6844,207.7835,207.3969,207.4366,48625.0
2023-09-21 13:20:00,209.3,209.68,209.28,209.47,20469.0,207.4465,207.8231,207.4267,207.615,20469.0
2023-09-21 13:25:00,209.47,209.81,209.43,209.77,19683.0,207.615,207.952,207.5753,207.9123,19683.0
2023-09-21 13:30:00,209.72,209.89,209.65,209.65,14726.0,207.8628,208.0313,207.7934,207.7934,14726.0
2023-09-21 13:35:00,209.59,209.92,209.56,209.57,22120.0,207.7339,208.061,207.7042,207.7141,22120.0
2023-09-21 13:40:00,209.54,209.68,209.41,209.45,21684.0,207.6844,207.8231,207.5555,207.5952,21684.0
2023-09-21 13:45:00,209.42,209.55,209.34,209.44,30750.0,207.5654,207.6943,207.4861,207.5853,30750.0
2023-09-21 13:50:00,209.46,209.47,209.32,209.39,8009.0,207.6051,207.615,207.4663,207.5357,8009.0
2023-09-21 13:55:00,209.36,209.45,209.26,209.41,9611.0,207.506,207.5952,207.4068,207.5555,9611.0
2023-09-21 14:00:00,209.44,209.49,209.18,209.34,11850.0,207.5853,207.6348,207.3276,207.4861,11850.0
2023-09-21 14:05:00,209.35,209.42,209.08,209.09,20529.0,207.4961,207.5654,207.2284,207.2384,20529.0
2023-09-21 14:10:00,209.08,209.26,208.98,209.02,15137.0,207.2284,207.4068,207.1293,207.169,15137.0
2023-09-21 14:15:00,209.03,209.15,208.97,209.0,16545.0,207.1789,207.2978,207.1194,207.1492,16545.0
2023-09-21 14:20:00,208.98,209.06,208.8,208.92,12751.0,207.1293,207.2086,206.9509,207.0699,12751.0
2023-09-21 14:25:00,208.94,208.94,208.76,208.86,10353.0,207.0897,207.0897,206.9113,207.0104,10353.0
2023-09-21 14:30:00,208.86,208.98,208.67,208.67,12337.0,207.0104,207.1293,206.8221,206.8221,12337.0
2023-09-21 14:35:00,208.68,209.08,208.65,208.9,41810.0,206.832,207.2284,206.8022,207.05,41810.0
2023-09-21 14:40:00,208.91,209.2,208.91,209.03,26572.0,207.0599,207.3474,207.0599,207.1789,26572.0
2023-09-21 14:45:00,209.03,209.14,208.95,208.98,9308.0,207.1789,207.2879,207.0996,207.1293,9308.0
2023-09-21 14:50:00,208.93,209.0,208.85,208.88,11690.0,207.0798,207.1492,207.0005,207.0302,11690.0
2023-09-21 14:55:00,208.9,208.9,208.76,208.79,10925.0,207.05,207.05,206.9113,206.941,10925.0
2023-09-21 15:00:00,208.81,208.92,208.7,208.79,11377.0,206.9608,207.0699,206.8518,206.941,11377.0
2023-09-21 15:05:00,208.78,208.78,208.53,208.62,11441.0,206.9311,206.9311,206.6833,206.7725,11441.0
2023-09-21 15:10:00,208.66,208.7,208.26,208.34,11299.0,206.8122,206.8518,206.4157,206.495,11299.0
2023-09-21 15:15:00,208.3,208.5,208.2,208.45,48408.0,206.4553,206.6536,206.3562,206.604,48408.0
2023-09-21 15:20:00,208.45,208.57,208.42,208.56,73033.0,206.604,206.723,206.5743,206.713,73033.0
2023-09-21 15:25:00,208.55,208.63,208.26,208.34,28597.0,206.7031,206.7824,206.4157,206.495,28597.0
2023-09-21 15:30:00,208.4,208.47,208.24,208.31,47726.0,206.5545,206.6238,206.3959,206.4653,47726.0
2023-09-21 15:35:00,208.28,208.47,208.26,208.34,34099.0,206.4355,206.6238,206.4157,206.495,34099.0
2023-09-21 15:40:00,208.36,208.46,208.21,208.38,68211.0,206.5148,206.6139,206.3661,206.5346,68211.0
2023-09-21 15:45:00,208.36,208.46,208.25,208.27,59986.0,206.5148,206.6139,206.4058,206.4256,59986.0
2023-09-21 15:50:00,208.26,208.51,208.07,208.5,170812.0,206.4157,206.6635,206.2274,206.6536,170812.0
2023-09-21 15:55:00,208.48,208.81,208.46,208.59,362914.0,206.6338,206.9608,206.6139,206.7428,362914.0
2023-09-22 09:30:00,209.31,209.72,209.08,209.2,101157.0,207.4564,207.8628,207.2284,207.3474,101157.0
2023-09-22 09:35:00,209.19,209.23,208.11,208.21,31941.0,207.3375,207.3771,206.267,206.3661,31941.0
2023-09-22 09:40:00,208.28,208.5,207.72,208.27,37587.0,206.4355,206.6536,205.8805,206.4256,37587.0
2023-09-22 09:45:00,208.21,208.83,208.14,208.48,19357.0,206.3661,206.9807,206.2968,206.6338,19357.0
2023-09-22 09:50:00,208.52,208.53,207.78,208.07,24837.0,206.6734,206.6833,205.94,206.2274,24837.0
2023-09-22 09:55:00,208.1,208.25,207.93,208.1,16949.0,206.2571,206.4058,206.0886,206.2571,16949.0
2023-09-22 10:00:00,208.15,208.38,207.85,208.22,24934.0,206.3067,206.5346,206.0093,206.3761,24934.0
2023-09-22 10:05:00,208.27,208.65,207.95,208.0,16142.0,206.4256,206.8022,206.1084,206.158,16142.0
2023-09-22 10:10:00,208.0,208.08,207.34,207.34,21448.0,206.158,206.2373,205.5039,205.5039,21448.0
2023-09-22 10:15:00,207.36,207.46,206.92,207.46,44901.0,205.5237,205.6228,205.0876,205.6228,44901.0
2023-09-22 10:20:00,207.47,207.84,207.27,207.78,20780.0,205.6327,205.9994,205.4345,205.94,20780.0
2023-09-22 10:25:00,207.76,207.89,207.51,207.82,11610.0,205.9201,206.049,205.6723,205.9796,11610.0
2023-09-22 10:30:00,207.83,208.26,207.83,208.22,12536.0,205.9895,206.4157,205.9895,206.3761,12536.0
2023-09-22 10:35:00,208.22,208.37,208.08,208.2,10955.0,206.3761,206.5247,206.2373,206.3562,10955.0
2023-09-22 10:40:00,208.15,208.15,207.82,208.06,11174.0,206.3067,206.3067,205.9796,206.2175,11174.0
2023-09-22 10:45:00,208.09,208.28,208.06,208.11,19510.0,206.2472,206.4355,206.2175,206.267,19510.0
2023-09-22 10:50:00,208.15,208.22,207.86,207.93,16249.0,206.3067,206.3761,206.0192,206.0886,16249.0
2023-09-22 10:55:00,207.92,208.58,207.9,208.44,21195.0,206.0787,206.7329,206.0589,206.5941,21195.0
2023-09-22 11:00:00,208.49,208.61,208.33,208.51,18306.0,206.6437,206.7626,206.4851,206.6635,18306.0
2023-09-22 11:05:00,208.51,208.66,208.32,208.4,19838.0,206.6635,206.8122,206.4752,206.5545,19838.0
2023-09-22 11:10:00,208.42,208.7,208.33,208.66,13085.0,206.5743,206.8518,206.4851,206.8122,13085.0
2023-09-22 11:15:00,208.68,208.92,208.43,208.74,23088.0,206.832,207.0699,206.5842,206.8915,23088.0
2023-09-22 11:20:00,208.75,208.86,208.62,208.81,17413.0,206.9014,207.0104,206.7725,206.9608,17413.0
2023-09-22 11:25:00,208.86,208.93,208.73,208.88,30409.0,207.0104,207.0798,206.8815,207.0302,30409.0
2023-09-22 11:30:00,208.84,208.94,208.73,208.79,15689.0,206.9906,207.0897,206.8815,206.941,15689.0
2023-09-22 11:35:00,208.8,209.0,208.8,209.0,14893.0,206.9509,207.1492,206.9509,207.1492,14893.0
2023-09-22 11:40:00,208.95,208.96,208.67,208.78,15471.0,207.0996,207.1095,206.8221,206.9311,15471.0
2023-09-22 11:45:00,208.74,208.79,208.45,208.49,13715.0,206.8915,206.941,206.604,206.6437,13715.0
2023-09-22 11:50:00,208.53,208.66,208.32,208.43,7016.0,206.6833,206.8122,206.4752,206.5842,7016.0
2023-09-22 11:55:00,208.38,208.49,208.19,208.2,12588.0,206.5346,206.6437,206.3463,206.3562,12588.0
2023-09-22 12:00:00,208.15,208.19,208.04,208.16,8036.0,206.3067,206.3463,206.1977,206.3166,8036.0
2023-09-22 12:05:00,208.14,208.31,208.09,208.13,9539.0,206.2968,206.4653,206.2472,206.2869,9539.0
2023-09-22 12:10:00,208.1,208.18,208.0,208.1,9534.0,206.2571,206.3364,206.158,206.2571,9534.0
2023-09-22 12:15:00,208.06,208.44,207.96,208.33,15790.0,206.2175,206.5941,206.1184,206.4851,15790.0
2023-09-22 12:20:00,208.34,208.41,208.26,208.3,6934.0,206.495,206.5644,206.4157,206.4553,6934.0
2023-09-22 12:25:00,208.3,208.31,208.03,208.09,9128.0,206.4553,206.4653,206.1877,206.2472,9128.0
2023-09-22 12:30:00,208.12,208.27,208.02,208.18,10583.0,206.2769,206.4256,206.1778,206.3364,10583.0
2023-09-22 12:35:00,208.22,208.24,207.99,208.22,14340.0,206.3761,206.3959,206.1481,206.3761,14340.0
2023-09-22 12:40:00,208.25,208.28,208.13,208.26,8744.0,206.4058,206.4355,206.2869,206.4157,8744.0
2023-09-22 12:45:00,208.27,208.27,207.99,208.13,9635.0,206.4256,206.4256,206.1481,206.2869,9635.0
2023-09-22 12:50:00,208.14,208.36,208.14,208.23,30974.0,206.2968,206.5148,206.2968,206.386,30974.0
2023-09-22 12:55:00,208.21,208.37,208.07,208.17,8592.0,206.3661,206.5247,206.2274,206.3265,8592.0
2023-09-22 13:00:00,208.11,208.12,207.96,208.07,13818.0,206.267,206.2769,206.1184,206.2274,13818.0
2023-09-22 13:05:00,208.0,208.25,207.96,208.12,8557.0,206.158,206.4058,206.1184,206.2769,8557.0
2023-09-22 13:10:00,208.12,208.2,207.97,207.98,14555.0,206.2769,206.3562,206.1283,206.1382,14555.0
2023-09-22 13:15:00,207.98,208.0,207.78,207.83,13883.0,206.1382,206.158,205.94,205.9895,13883.0
2023-09-22 13:20:00,207.84,207.97,207.5,207.65,11530.0,205.9994,206.1283,205.6624,205.8111,11530.0
2023-09-22 13:25:00,207.66,207.72,207.41,207.47,18868.0,205.821,205.8805,205.5732,205.6327,18868.0
2023-09-22 13:30:00,207.44,207.46,207.25,207.42,19911.0,205.603,205.6228,205.4146,205.5831,19911.0
2023-09-22 13:35:00,207.44,207.55,207.17,207.34,13418.0,205.603,205.712,205.3354,205.5039,13418.0
2023-09-22 13:40:00,207.34,207.38,207.15,207.22,12605.0,205.5039,205.5435,205.3155,205.3849,12605.0
2023-09-22 13:45:00,207.22,207.28,207.03,207.2,25217.0,205.3849,205.4444,205.1966,205.3651,25217.0
2023-09-22 13:50:00,207.22,207.54,207.21,207.29,27657.0,205.3849,205.7021,205.375,205.4543,27657.0
2023-09-22 13:55:00,207.34,207.43,207.09,207.09,16796.0,205.5039,205.5931,205.2561,205.2561,16796.0
2023-09-22 14:00:00,207.09,207.2,207.0,207.06,16803.0,205.2561,205.3651,205.1669,205.2263,16803.0
2023-09-22 14:05:00,207.06,207.2,207.0,207.03,14157.0,205.2263,205.3651,205.1669,205.1966,14157.0
2023-09-22 14:10:00,207.05,207.05,206.71,206.77,24615.0,205.2164,205.2164,204.8794,204.9389,24615.0
2023-09-22 14:15:00,206.79,206.82,206.54,206.54,25550.0,204.9587,204.9885,204.7109,204.7109,25550.0
2023-09-22 14:20:00,206.56,206.74,206.4,206.56,54761.0,204.7308,204.9092,204.5722,204.7308,54761.0
2023-09-22 14:25:00,206.53,206.95,206.45,206.49,42723.0,204.701,205.1173,204.6217,204.6614,42723.0
2023-09-22 14:30:00,206.49,206.58,206.26,206.31,74552.0,204.6614,204.7506,204.4334,204.483,74552.0
2023-09-22 14:35:00,206.29,206.43,206.04,206.07,59915.0,204.4631,204.6019,204.2154,204.2451,59915.0
2023-09-22 14:40:00,206.04,206.18,205.88,206.05,37212.0,204.2154,204.3541,204.0568,204.2253,37212.0
2023-09-22 14:45:00,206.03,206.34,206.0,206.29,35494.0,204.2055,204.5127,204.1757,204.4631,35494.0
2023-09-22 14:50:00,206.27,206.42,206.08,206.17,28101.0,204.4433,204.592,204.255,204.3442,28101.0
2023-09-22 14:55:00,206.17,206.32,206.03,206.2,28806.0,204.3442,204.4929,204.2055,204.3739,28806.0
2023-09-22 15:00:00,206.24,206.88,206.17,206.65,27310.0,204.4136,205.0479,204.3442,204.82,27310.0
2023-09-22 15:05:00,206.59,207.05,206.55,207.0,47551.0,204.7605,205.2164,204.7208,205.1669,47551.0
2023-09-22 15:10:00,207.14,207.42,207.09,207.37,27158.0,205.3056,205.5831,205.2561,205.5336,27158.0
2023-09-22 15:15:00,207.41,207.62,207.4,207.58,20187.0,205.5732,205.7814,205.5633,205.7417,20187.0
2023-09-22 15:20:00,207.59,208.09,207.42,207.98,30466.0,205.7516,206.2472,205.5831,206.1382,30466.0
2023-09-22 15:25:00,208.01,208.24,207.93,207.93,30862.0,206.1679,206.3959,206.0886,206.0886,30862.0
2023-09-22 15:30:00,207.96,208.1,207.37,207.46,35248.0,206.1184,206.2571,205.5336,205.6228,35248.0
2023-09-22 15:35:00,207.44,207.57,207.36,207.49,32654.0,205.603,205.7318,205.5237,205.6525,32654.0
2023-09-22 15:40:00,207.49,207.59,206.77,206.87,32440.0,205.6525,205.7516,204.9389,205.038,32440.0
2023-09-22 15:45:00,206.8,206.88,206.47,206.59,48563.0,204.9686,205.0479,204.6416,204.7605,48563.0
2023-09-22 15:50:00,206.54,206.59,206.27,206.36,82989.0,204.7109,204.7605,204.4433,204.5325,82989.0
2023-09-22 15:55:00,206.38,206.68,206.37,206.41,257202.0,204.5524,204.8497,204.5424,204.5821,257202.0
2023-09-25 09:30:00,205.0,205.25,204.26,204.59,163780.0,203.1846,203.4324,202.4511,202.7782,163780.0
2023-09-25 09:35:00,204.6,205.12,204.31,205.03,59565.0,202.7881,203.3035,202.5007,203.2143,59565.0
2023-09-25 09:40:00,205.19,205.51,205.11,205.25,27910.0,203.3729,203.6901,203.2936,203.4324,27910.0
2023-09-25 09:45:00,205.25,205.97,205.07,205.82,35541.0,203.4324,204.146,203.254,203.9973,35541.0
2023-09-25 09:50:00,205.93,206.25,205.53,205.53,37426.0,204.1063,204.4235,203.7099,203.7099,37426.0
2023-09-25 09:55:00,205.58,205.94,205.33,205.43,31057.0,203.7594,204.1162,203.5117,203.6108,31057.0
2023-09-25 10:00:00,205.48,205.69,205.14,205.19,35326.0,203.6603,203.8685,203.3233,203.3729,35326.0
2023-09-25 10:05:00,205.24,205.37,205.02,205.26,26467.0,203.4224,203.5513,203.2044,203.4423,26467.0
2023-09-25 10:10:00,205.25,205.59,205.11,205.59,26845.0,203.4324,203.7693,203.2936,203.7693,26845.0
2023-09-25 10:15:00,205.6,205.6,204.65,204.65,26220.0,203.7793,203.7793,202.8377,202.8377,26220.0
2023-09-25 10:20:00,204.66,204.9,204.65,204.71,20487.0,202.8476,203.0855,202.8377,202.8971,20487.0
2023-09-25 10:25:00,204.68,204.81,204.39,204.58,21929.0,202.8674,202.9963,202.58,202.7683,21929.0
2023-09-25 10:30:00,204.54,204.81,204.44,204.71,30189.0,202.7286,202.9963,202.6295,202.8971,30189.0
2023-09-25 10:35:00,204.7,204.97,204.51,204.71,27427.0,202.8872,203.1548,202.6989,202.8971,27427.0
2023-09-25 10:40:00,204.74,204.74,204.27,204.3,22354.0,202.9269,202.9269,202.461,202.4908,22354.0
2023-09-25 10:45:00,204.31,204.66,204.31,204.41,26370.0,202.5007,202.8476,202.5007,202.5998,26370.0
2023-09-25 10:50:00,204.45,204.45,203.9,204.0,28084.0,202.6394,202.6394,202.0943,202.1934,28084.0
2023-09-25 10:55:00,203.95,204.1,203.87,203.91,29794.0,202.1439,202.2925,202.0646,202.1042,29794.0
2023-09-25 11:00:00,203.94,204.23,203.92,204.18,29580.0,202.134,202.4214,202.1141,202.3718,29580.0
2023-09-25 11:05:00,204.21,205.14,204.2,204.99,27533.0,202.4016,203.3233,202.3917,203.1747,27533.0
2023-09-25 11:10:00,205.09,205.31,204.98,205.18,27773.0,203.2738,203.4918,203.1648,203.363,27773.0
2023-09-25 11:15:00,205.25,205.67,205.18,205.59,44228.0,203.4324,203.8486,203.363,203.7693,44228.0
2023-09-25 11:20:00,205.54,205.61,205.35,205.61,14220.0,203.7198,203.7892,203.5315,203.7892,14220.0
2023-09-25 11:25:00,205.58,205.76,205.26,205.26,29200.0,203.7594,203.9378,203.4423,203.4423,29200.0
2023-09-25 11:30:00,205.29,205.5,205.29,205.35,16716.0,203.472,203.6801,203.472,203.5315,16716.0
2023-09-25 11:35:00,205.36,205.46,205.3,205.36,16598.0,203.5414,203.6405,203.4819,203.5414,16598.0
2023-09-25 11:40:00,205.36,205.53,205.27,205.47,20141.0,203.5414,203.7099,203.4522,203.6504,20141.0
2023-09-25 11:45:00,205.43,205.5,205.27,205.33,16916.0,203.6108,203.6801,203.4522,203.5117,16916.0
2023-09-25 11:50:00,205.37,205.47,205.33,205.34,14623.0,203.5513,203.6504,203.5117,203.5216,14623.0
2023-09-25 11:55:00,205.37,205.44,205.13,205.2,22522.0,203.5513,203.6207,203.3134,203.3828,22522.0
2023-09-25 12:00:00,205.21,205.52,205.21,205.46,24136.0,203.3927,203.7,203.3927,203.6405,24136.0
2023-09-25 12:05:00,205.49,205.66,205.41,205.41,20111.0,203.6702,203.8387,203.5909,203.5909,20111.0
2023-09-25 12:10:00,205.44,205.61,205.42,205.45,13281.0,203.6207,203.7892,203.6009,203.6306,13281.0
2023-09-25 12:15:00,205.46,205.91,205.46,205.88,45723.0,203.6405,204.0865,203.6405,204.0568,45723.0
2023-09-25 12:20:00,205.88,206.0,205.77,205.9,25322.0,204.0568,204.1757,203.9478,204.0766,25322.0
2023-09-25 12:25:00,205.94,205.97,205.77,205.77,11097.0,204.1162,204.146,203.9478,203.9478,11097.0
2023-09-25 12:30:00,205.81,205.95,205.77,205.79,35366.0,203.9874,204.1262,203.9478,203.9676,35366.0
2023-09-25 12:35:00,205.79,205.95,205.7,205.7,14898.0,203.9676,204.1262,203.8784,203.8784,14898.0
2023-09-25 12:40:00,205.67,205.86,205.67,205.84,23567.0,203.8486,204.037,203.8486,204.0171,23567.0
2023-09-25 12:45:00,205.87,205.87,205.69,205.7,23685.0,204.0469,204.0469,203.8685,203.8784,23685.0
2023-09-25 12:50:00,205.72,205.75,205.46,205.6,23492.0,203.8982,203.9279,203.6405,203.7793,23492.0
2023-09-25 12:55:00,205.58,205.63,205.48,205.6,13760.0,203.7594,203.809,203.6603,203.7793,13760.0
2023-09-25 13:00:00,205.57,205.6,205.36,205.41,13652.0,203.7495,203.7793,203.5414,203.5909,13652.0
2023-09-25 13:05:00,205.46,205.84,205.46,205.77,18717.0,203.6405,204.0171,203.6405,203.9478,18717.0
2023-09-25 13:10:00,205.79,205.8,205.59,205.61,19106.0,203.9676,203.9775,203.7693,203.7892,19106.0
2023-09-25 13:15:00,205.61,205.66,205.49,205.61,19901.0,203.7892,203.8387,203.6702,203.7892,19901.0
2023-09-25 13:20:00,205.62,205.64,205.34,205.38,14329.0,203.7991,203.8189,203.5216,203.5612,14329.0
2023-09-25 13:25:00,205.41,205.44,205.11,205.32,19611.0,203.5909,203.6207,203.2936,203.5017,19611.0
2023-09-25 13:30:00,205.31,205.62,205.23,205.62,21936.0,203.4918,203.7991,203.4125,203.7991,21936.0
2023-09-25 13:35:00,205.57,206.0,205.55,206.0,21364.0,203.7495,204.1757,203.7297,204.1757,21364.0
2023-09-25 13:40:00,206.05,206.13,205.94,206.07,43286.0,204.2253,204.3046,204.1162,204.2451,43286.0
2023-09-25 13:45:00,206.09,206.2,205.97,206.13,16260.0,204.2649,204.3739,204.146,204.3046,16260.0
2023-09-25 13:50:00,206.09,206.27,206.08,206.11,10535.0,204.2649,204.4433,204.255,204.2847,10535.0
2023-09-25 13:55:00,206.09,206.27,206.07,206.27,5655.0,204.2649,204.4433,204.2451,204.4433,5655.0
2023-09-25 14:00:00,206.23,206.33,206.17,206.28,36557.0,204.4037,204.5028,204.3442,204.4532,36557.0
2023-09-25 14:05:00,206.33,206.46,206.2,206.4,23388.0,204.5028,204.6316,204.3739,204.5722,23388.0
2023-09-25 14:10:00,206.4,206.5,206.3,206.34,21571.0,204.5722,204.6713,204.4731,204.5127,21571.0
2023-09-25 14:15:00,206.3,206.34,206.07,206.27,7805.0,204.4731,204.5127,204.2451,204.4433,7805.0
2023-09-25 14:20:00,206.22,206.3,206.17,206.2,15274.0,204.3938,204.4731,204.3442,204.3739,15274.0
2023-09-25 14:25:00,206.22,206.46,206.16,206.27,20300.0,204.3938,204.6316,204.3343,204.4433,20300.0
2023-09-25 14:30:00,206.24,206.29,206.1,206.2,14579.0,204.4136,204.4631,204.2748,204.3739,14579.0
2023-09-25 14:35:00,206.2,206.41,206.18,206.26,16978.0,204.3739,204.5821,204.3541,204.4334,16978.0
2023-09-25 14:40:00,206.28,206.41,206.17,206.2,11266.0,204.4532,204.5821,204.3442,204.3739,11266.0
2023-09-25 14:45:00,206.22,206.34,206.13,206.27,19403.0,204.3938,204.5127,204.3046,204.4433,19403.0
2023-09-25 14:50:00,206.29,206.32,206.12,206.13,15459.0,204.4631,204.4929,204.2947,204.3046,15459.0
2023-09-25 14:55:00,206.12,206.22,206.03,206.15,23079.0,204.2947,204.3938,204.2055,204.3244,23079.0
2023-09-25 15:00:00,206.14,206.26,205.43,205.66,25495.0,204.3145,204.4334,203.6108,203.8387,25495.0
2023-09-25 15:05:00,205.67,205.79,205.53,205.58,16263.0,203.8486,203.9676,203.7099,203.7594,16263.0
2023-09-25 15:10:00,205.59,205.76,205.49,205.76,20738.0,203.7693,203.9378,203.6702,203.9378,20738.0
2023-09-25 15:15:00,205.75,206.16,205.72,206.11,21916.0,203.9279,204.3343,203.8982,204.2847,21916.0
2023-09-25 15:20:00,206.11,206.13,205.74,205.84,24556.0,204.2847,204.3046,203.918,204.0171,24556.0
2023-09-25 15:25:00,205.83,205.9,205.62,205.9,31043.0,204.0072,204.0766,203.7991,204.0766,31043.0
2023-09-25 15:30:00,205.9,206.01,205.69,205.75,36728.0,204.0766,204.1856,203.8685,203.9279,36728.0
2023-09-25 15:35:00,205.74,205.93,205.68,205.92,26941.0,203.918,204.1063,203.8586,204.0964,26941.0
2023-09-25 15:40:00,205.9,205.93,205.77,205.85,61910.0,204.0766,204.1063,203.9478,204.027,61910.0
2023-09-25 15:45:00,205.86,206.0,205.86,205.95,44497.0,204.037,204.1757,204.037,204.1262,44497.0
2023-09-25 15:50:00,205.92,206.11,205.9,206.05,156373.0,204.0964,204.2847,204.0766,204.2253,156373.0
2023-09-25 15:55:00,206.09,206.53,206.03,206.35,288527.0,204.2649,204.701,204.2055,204.5226,288527.0
2023-09-26 09:30:00,205.47,205.68,204.81,205.33,112484.0,203.6504,203.8586,202.9963,203.5117,112484.0
2023-09-26 09:35:00,205.49,206.39,205.39,206.3,33968.0,203.6702,204.5623,203.5711,204.4731,33968.0
2023-09-26 09:40:00,206.3,206.44,206.11,206.31,24634.0,204.4731,204.6118,204.2847,204.483,24634.0
2023-09-26 09:45:00,206.22,206.3,205.86,206.06,36642.0,204.3938,204.4731,204.037,204.2352,36642.0
2023-09-26 09:50:00,205.96,205.98,205.47,205.85,30757.0,204.1361,204.1559,203.6504,204.027,30757.0
2023-09-26 09:55:00,205.93,206.1,205.35,205.44,27385.0,204.1063,204.2748,203.5315,203.6207,27385.0
2023-09-26 10:00:00,205.41,205.79,205.22,205.3,33868.0,203.5909,203.9676,203.4026,203.4819,33868.0
2023-09-26 10:05:00,205.3,205.68,205.29,205.34,32198.0,203.4819,203.8586,203.472,203.5216,32198.0
2023-09-26 10:10:00,205.38,205.53,204.73,204.8,60245.0,203.5612,203.7099,202.917,202.9863,60245.0
2023-09-26 10:15:00,204.8,204.9,204.16,204.28,43691.0,202.9863,203.0855,202.352,202.4709,43691.0
2023-09-26 10:20:00,204.28,204.49,204.21,204.32,19133.0,202.4709,202.6791,202.4016,202.5106,19133.0
2023-09-26 10:25:00,204.25,204.61,204.11,204.48,19711.0,202.4412,202.798,202.3025,202.6692,19711.0
2023-09-26 10:30:00,204.43,204.47,203.84,203.89,25569.0,202.6196,202.6593,202.0348,202.0844,25569.0
2023-09-26 10:35:00,203.89,203.99,203.68,203.9,24921.0,202.0844,202.1835,201.8763,202.0943,24921.0
2023-09-26 10:40:00,203.94,204.35,203.94,204.26,22585.0,202.134,202.5403,202.134,202.4511,22585.0
2023-09-26 10:45:00,204.25,204.46,204.19,204.21,17570.0,202.4412,202.6494,202.3817,202.4016,17570.0
2023-09-26 10:50:00,204.25,204.25,203.84,203.86,33164.0,202.4412,202.4412,202.0348,202.0547,33164.0
2023-09-26 10:55:00,203.85,204.23,203.85,204.18,27320.0,202.0448,202.4214,202.0448,202.3718,27320.0
2023-09-26 11:00:00,204.2,204.22,203.77,203.9,20384.0,202.3917,202.4115,201.9655,202.0943,20384.0
2023-09-26 11:05:00,203.86,203.95,203.39,203.63,18241.0,202.0547,202.1439,201.5888,201.8267,18241.0
2023-09-26 11:10:00,203.54,203.6,203.25,203.37,26004.0,201.7375,201.797,201.4501,201.569,26004.0
2023-09-26 11:15:00,203.38,203.43,203.11,203.17,25098.0,201.5789,201.6285,201.3113,201.3708,25098.0
2023-09-26 11:20:00,203.14,203.35,203.08,203.17,41204.0,201.341,201.5492,201.2816,201.3708,41204.0
2023-09-26 11:25:00,203.19,203.43,203.16,203.31,19004.0,201.3906,201.6285,201.3609,201.5095,19004.0
2023-09-26 11:30:00,203.28,203.66,203.28,203.66,25968.0,201.4798,201.8564,201.4798,201.8564,25968.0
2023-09-26 11:35:00,203.62,203.67,203.49,203.52,21713.0,201.8168,201.8664,201.6879,201.7177,21713.0
2023-09-26 11:40:00,203.51,203.62,203.41,203.49,13460.0,201.7078,201.8168,201.6087,201.6879,13460.0
2023-09-26 11:45:00,203.52,203.6,203.34,203.47,16457.0,201.7177,201.797,201.5393,201.6681,16457.0
2023-09-26 11:50:00,203.5,203.5,203.23,203.28,31084.0,201.6979,201.6979,201.4302,201.4798,31084.0
2023-09-26 11:55:00,203.29,203.34,203.21,203.26,16628.0,201.4897,201.5393,201.4104,201.46,16628.0
2023-09-26 12:00:00,203.26,203.31,202.91,203.0,61596.0,201.46,201.5095,201.1131,201.2023,61596.0
2023-09-26 12:05:00,203.0,203.42,202.93,203.4,19758.0,201.2023,201.6186,201.1329,201.5987,19758.0
2023-09-26 12:10:00,203.4,203.59,203.35,203.59,11699.0,201.5987,201.7871,201.5492,201.7871,11699.0
2023-09-26 12:15:00,203.63,203.68,202.92,203.08,54685.0,201.8267,201.8763,201.123,201.2816,54685.0
2023-09-26 12:20:00,203.1,203.25,202.92,203.23,22485.0,201.3014,201.4501,201.123,201.4302,22485.0
2023-09-26 12:25:00,203.25,203.25,203.01,203.11,21729.0,201.4501,201.4501,201.2122,201.3113,21729.0
2023-09-26 12:30:00,203.11,203.13,202.96,203.0,63818.0,201.3113,201.3311,201.1626,201.2023,63818.0
2023-09-26 12:35:00,203.0,203.3,202.93,203.12,67411.0,201.2023,201.4996,201.1329,201.3212,67411.0
2023-09-26 12:40:00,203.12,203.33,203.1,203.16,31704.0,201.3212,201.5294,201.3014,201.3609,31704.0
2023-09-26 12:45:00,203.13,203.24,203.07,203.11,20704.0,201.3311,201.4402,201.2717,201.3113,20704.0
2023-09-26 12:50:00,203.11,203.22,203.06,203.14,27900.0,201.3113,201.4203,201.2618,201.341,27900.0
2023-09-26 12:55:00,203.11,203.14,202.92,202.92,42294.0,201.3113,201.341,201.123,201.123,42294.0
2023-09-26 13:00:00,202.93,202.96,202.74,202.83,32569.0,201.1329,201.1626,200.9446,201.0338,32569.0
2023-09-26 13:05:00,202.83,203.02,202.58,202.99,48541.0,201.0338,201.2221,200.786,201.1924,48541.0
2023-09-26 13:10:00,202.99,203.02,202.82,202.83,18558.0,201.1924,201.2221,201.0239,201.0338,18558.0
2023-09-26 13:15:00,202.85,202.85,202.37,202.5,32892.0,201.0536,201.0536,200.5779,200.7067,32892.0
2023-09-26 13:20:00,202.55,202.67,202.45,202.5,22756.0,200.7563,200.8752,200.6572,200.7067,22756.0
2023-09-26 13:25:00,202.48,202.55,202.28,202.29,13802.0,200.6869,200.7563,200.4887,200.4986,13802.0
2023-09-26 13:30:00,202.28,202.38,201.87,201.9,32051.0,200.4887,200.5878,200.0823,200.112,32051.0
2023-09-26 13:35:00,201.87,202.04,201.62,201.75,37088.0,200.0823,200.2508,199.8345,199.9634,37088.0
2023-09-26 13:40:00,201.76,201.88,201.63,201.87,20219.0,199.9733,200.0922,199.8444,200.0823,20219.0
2023-09-26 13:45:00,201.9,201.9,201.71,201.8,14881.0,200.112,200.112,199.9237,200.0129,14881.0
2023-09-26 13:50:00,201.83,202.09,201.83,202.09,29204.0,200.0426,200.3003,200.0426,200.3003,29204.0
2023-09-26 13:55:00,202.09,202.2,201.94,202.15,22460.0,200.3003,200.4094,200.1517,200.3598,22460.0
2023-09-26 14:00:00,202.1,202.13,201.89,202.02,16860.0,200.3103,200.34,200.1021,200.231,16860.0
2023-09-26 14:05:00,202.0,202.14,201.9,201.98,16852.0,200.2111,200.3499,200.112,200.1913,16852.0
2023-09-26 14:10:00,201.97,202.05,201.63,201.73,15494.0,200.1814,200.2607,199.8444,199.9435,15494.0
2023-09-26 14:15:00,201.72,201.88,201.64,201.65,19701.0,199.9336,200.0922,199.8543,199.8642,19701.0
2023-09-26 14:20:00,201.67,202.04,201.64,201.85,72890.0,199.8841,200.2508,199.8543,200.0625,72890.0
2023-09-26 14:25:00,201.88,201.89,201.67,201.77,27471.0,200.0922,200.1021,199.8841,199.9832,27471.0
2023-09-26 14:30:00,201.76,201.89,201.73,201.77,32647.0,199.9733,200.1021,199.9435,199.9832,32647.0
2023-09-26 14:35:00,201.75,201.82,201.67,201.75,27236.0,199.9634,200.0327,199.8841,199.9634,27236.0
2023-09-26 14:40:00,201.74,201.88,201.69,201.79,29612.0,199.9534,200.0922,199.9039,200.003,29612.0
2023-09-26 14:45:00,201.81,201.97,201.77,201.89,24473.0,200.0228,200.1814,199.9832,200.1021,24473.0
2023-09-26 14:50:00,201.94,202.01,201.77,201.82,26419.0,200.1517,200.2211,199.9832,200.0327,26419.0
2023-09-26 14:55:00,201.79,201.95,201.77,201.95,38318.0,200.003,200.1616,199.9832,200.1616,38318.0
2023-09-26 15:00:00,201.95,202.09,201.79,201.91,37258.0,200.1616,200.3003,200.003,200.1219,37258.0
2023-09-26 15:05:00,201.91,202.08,201.88,202.05,27582.0,200.1219,200.2904,200.0922,200.2607,27582.0
2023-09-26 15:10:00,202.06,202.09,201.94,202.01,31556.0,200.2706,200.3003,200.1517,200.2211,31556.0
2023-09-26 15:15:00,202.04,202.07,201.63,201.65,50165.0,200.2508,200.2805,199.8444,199.8642,50165.0
2023-09-26 15:20:00,201.62,201.72,201.45,201.55,36541.0,199.8345,199.9336,199.666,199.7651,36541.0
2023-09-26 15:25:00,201.53,201.65,201.43,201.55,27965.0,199.7453,199.8642,199.6462,199.7651,27965.0
2023-09-26 15:30:00,201.53,201.58,201.28,201.28,53181.0,199.7453,199.7949,199.4975,199.4975,53181.0
2023-09-26 15:35:00,201.28,201.52,201.28,201.49,88970.0,199.4975,199.7354,199.4975,199.7057,88970.0
2023-09-26 15:40:00,201.48,202.0,201.43,202.0,47126.0,199.6957,200.2111,199.6462,200.2111,47126.0
2023-09-26 15:45:00,201.98,202.47,201.97,202.37,144792.0,200.1913,200.677,200.1814,200.5779,144792.0
2023-09-26 15:50:00,202.39,202.64,202.05,202.42,140921.0,200.5977,200.8455,200.2607,200.6274,140921.0
2023-09-26 15:55:00,202.39,202.65,202.15,202.49,205291.0,200.5977,200.8554,200.3598,200.6968,205291.0
2023-09-27 09:30:00,202.99,203.89,202.57,203.81,83625.0,201.1924,202.0844,200.7761,202.0051,83625.0
2023-09-27 09:35:00,203.75,203.93,203.24,203.41,21912.0,201.9456,202.124,201.4402,201.6087,21912.0
2023-09-27 09:40:00,203.39,203.48,202.86,203.33,18167.0,201.5888,201.678,201.0635,201.5294,18167.0
2023-09-27 09:45:00,203.44,203.65,203.17,203.31,25434.0,201.6384,201.8465,201.3708,201.5095,25434.0
2023-09-27 09:50:00,203.31,203.34,203.03,203.25,9353.0,201.5095,201.5393,201.232,201.4501,9353.0
2023-09-27 09:55:00,203.25,203.35,203.04,203.35,12414.0,201.4501,201.5492,201.2419,201.5492,12414.0
2023-09-27 10:00:00,203.39,203.49,202.75,202.75,14117.0,201.5888,201.6879,200.9545,200.9545,14117.0
2023-09-27 10:05:00,202.89,203.27,202.79,203.06,72562.0,201.0933,201.4699,200.9941,201.2618,72562.0
2023-09-27 10:10:00,202.99,202.99,202.51,202.85,47957.0,201.1924,201.1924,200.7166,201.0536,47957.0
2023-09-27 10:15:00,202.85,203.05,202.77,203.03,20368.0,201.0536,201.2518,200.9743,201.232,20368.0
2023-09-27 10:20:00,203.09,203.47,203.02,203.31,43381.0,201.2915,201.6681,201.2221,201.5095,43381.0
2023-09-27 10:25:00,203.37,203.53,203.19,203.33,26949.0,201.569,201.7276,201.3906,201.5294,26949.0
2023-09-27 10:30:00,203.4,203.61,203.19,203.59,68294.0,201.5987,201.8069,201.3906,201.7871,68294.0
2023-09-27 10:35:00,203.55,203.7,203.32,203.38,42271.0,201.7474,201.8961,201.5195,201.5789,42271.0
2023-09-27 10:40:00,203.35,203.36,202.85,202.85,16877.0,201.5492,201.5591,201.0536,201.0536,16877.0
2023-09-27 10:45:00,202.87,203.16,202.74,203.1,15281.0,201.0734,201.3609,200.9446,201.3014,15281.0
2023-09-27 10:50:00,203.06,203.06,202.11,202.23,20282.0,201.2618,201.2618,200.3202,200.4391,20282.0
2023-09-27 10:55:00,202.27,202.34,202.23,202.23,17387.0,200.4787,200.5481,200.4391,200.4391,17387.0
2023-09-27 11:00:00,202.28,202.73,202.25,202.66,15149.0,200.4887,200.9347,200.4589,200.8653,15149.0
2023-09-27 11:05:00,202.71,203.27,202.65,203.27,12029.0,200.9149,201.4699,200.8554,201.4699,12029.0
2023-09-27 11:10:00,203.27,203.27,202.85,202.99,30002.0,201.4699,201.4699,201.0536,201.1924,30002.0
2023-09-27 11:15:00,202.95,202.98,202.7,202.75,18180.0,201.1527,201.1825,200.9049,200.9545,18180.0
2023-09-27 11:20:00,202.75,203.05,202.72,202.91,14274.0,200.9545,201.2518,200.9248,201.1131,14274.0
2023-09-27 11:25:00,202.91,203.05,202.88,203.0,10837.0,201.1131,201.2518,201.0833,201.2023,10837.0
2023-09-27 11:30:00,202.97,203.11,202.9,203.0,22896.0,201.1726,201.3113,201.1032,201.2023,22896.0
2023-09-27 11:35:00,203.01,203.04,202.7,202.77,13360.0,201.2122,201.2419,200.9049,200.9743,13360.0
2023-09-27 11:40:00,202.75,202.75,202.47,202.56,29269.0,200.9545,200.9545,200.677,200.7662,29269.0
2023-09-27 11:45:00,202.54,202.57,202.16,202.2,23206.0,200.7464,200.7761,200.3697,200.4094,23206.0
2023-09-27 11:50:00,202.2,202.27,202.11,202.13,14560.0,200.4094,200.4787,200.3202,200.34,14560.0
2023-09-27 11:55:00,202.1,202.45,202.1,202.42,21943.0,200.3103,200.6572,200.3103,200.6274,21943.0
2023-09-27 12:00:00,202.43,202.44,201.8,201.84,15131.0,200.6373,200.6472,200.0129,200.0526,15131.0
2023-09-27 12:05:00,201.8,201.9,201.67,201.7,21621.0,200.0129,200.112,199.8841,199.9138,21621.0
2023-09-27 12:10:00,201.7,201.8,201.6,201.61,14170.0,199.9138,200.0129,199.8147,199.8246,14170.0
2023-09-27 12:15:00,201.59,201.6,201.36,201.53,26946.0,199.8048,199.8147,199.5768,199.7453,26946.0
2023-09-27 12:20:00,201.5,201.72,201.47,201.65,15188.0,199.7156,199.9336,199.6858,199.8642,15188.0
2023-09-27 12:25:00,201.67,201.97,201.67,201.97,8694.0,199.8841,200.1814,199.8841,200.1814,8694.0
2023-09-27 12:30:00,201.95,202.13,201.93,202.11,20687.0,200.1616,200.34,200.1418,200.3202,20687.0
2023-09-27 12:35:00,202.11,202.15,201.94,201.98,12412.0,200.3202,200.3598,200.1517,200.1913,12412.0
2023-09-27 12:40:00,201.96,202.11,201.92,202.08,12736.0,200.1715,200.3202,200.1318,200.2904,12736.0
2023-09-27 12:45:00,202.09,202.24,202.06,202.16,19813.0,200.3003,200.449,200.2706,200.3697,19813.0
2023-09-27 12:50:00,202.16,202.16,201.83,201.89,22497.0,200.3697,200.3697,200.0426,200.1021,22497.0
2023-09-27 12:55:00,201.88,201.88,201.7,201.81,14459.0,200.0922,200.0922,199.9138,200.0228,14459.0
2023-09-27 13:00:00,201.8,202.01,201.8,201.94,13656.0,200.0129,200.2211,200.0129,200.1517,13656.0
2023-09-27 13:05:00,201.95,202.04,201.83,201.93,11296.0,200.1616,200.2508,200.0426,200.1418,11296.0
2023-09-27 13:10:00,201.95,202.05,201.71,201.75,21929.0,200.1616,200.2607,199.9237,199.9634,21929.0
2023-09-27 13:15:00,201.78,201.94,201.67,201.81,18504.0,199.9931,200.1517,199.8841,200.0228,18504.0
2023-09-27 13:20:00,201.75,201.83,201.65,201.74,35794.0,199.9634,200.0426,199.8642,199.9534,35794.0
2023-09-27 13:25:00,201.78,201.82,201.52,201.53,19185.0,199.9931,200.0327,199.7354,199.7453,19185.0
2023-09-27 13:30:00,201.54,201.57,201.32,201.34,30911.0,199.7552,199.7849,199.5372,199.557,30911.0
2023-09-27 13:35:00,201.34,201.39,201.11,201.11,18956.0,199.557,199.6065,199.329,199.329,18956.0
2023-09-27 13:40:00,201.11,201.25,200.94,201.25,29809.0,199.329,199.4678,199.1605,199.4678,29809.0
2023-09-27 13:45:00,201.31,201.41,201.26,201.35,13644.0,199.5273,199.6264,199.4777,199.5669,13644.0
2023-09-27 13:50:00,201.33,201.56,201.29,201.46,27813.0,199.5471,199.775,199.5074,199.6759,27813.0
2023-09-27 13:55:00,201.46,201.47,201.31,201.45,11923.0,199.6759,199.6858,199.5273,199.666,11923.0
2023-09-27 14:00:00,201.43,201.53,201.33,201.42,17576.0,199.6462,199.7453,199.5471,199.6363,17576.0
2023-09-27 14:05:00,201.4,201.51,201.16,201.19,16136.0,199.6165,199.7255,199.3786,199.4083,16136.0
2023-09-27 14:10:00,201.2,201.22,201.02,201.14,44371.0,199.4182,199.438,199.2398,199.3588,44371.0
2023-09-27 14:15:00,201.16,201.38,201.12,201.25,29097.0,199.3786,199.5966,199.3389,199.4678,29097.0
2023-09-27 14:20:00,201.24,201.54,201.23,201.48,24495.0,199.4579,199.7552,199.448,199.6957,24495.0
2023-09-27 14:25:00,201.5,201.94,201.4,201.92,29172.0,199.7156,200.1517,199.6165,200.1318,29172.0
2023-09-27 14:30:00,201.92,202.65,201.92,202.42,38203.0,200.1318,200.8554,200.1318,200.6274,38203.0
2023-09-27 14:35:00,202.47,203.04,202.47,203.01,56737.0,200.677,201.2419,200.677,201.2122,56737.0
2023-09-27 14:40:00,202.98,203.01,202.69,202.91,18014.0,201.1825,201.2122,200.895,201.1131,18014.0
2023-09-27 14:45:00,202.92,203.0,202.75,202.75,17747.0,201.123,201.2023,200.9545,200.9545,17747.0
2023-09-27 14:50:00,202.73,202.75,202.45,202.59,31059.0,200.9347,200.9545,200.6572,200.7959,31059.0
2023-09-27 14:55:00,202.55,202.75,202.51,202.65,23628.0,200.7563,200.9545,200.7166,200.8554,23628.0
2023-09-27 15:00:00,202.6,203.2,202.52,203.14,26058.0,200.8058,201.4005,200.7265,201.341,26058.0
2023-09-27 15:05:00,203.2,203.43,203.1,203.29,16690.0,201.4005,201.6285,201.3014,201.4897,16690.0
2023-09-27 15:10:00,203.32,203.62,203.32,203.41,27044.0,201.5195,201.8168,201.5195,201.6087,27044.0
2023-09-27 15:15:00,203.42,203.48,203.03,203.04,28916.0,201.6186,201.678,201.232,201.2419,28916.0
2023-09-27 15:20:00,203.08,203.21,202.99,202.99,23351.0,201.2816,201.4104,201.1924,201.1924,23351.0
2023-09-27 15:25:00,203.0,203.07,202.89,202.95,20613.0,201.2023,201.2717,201.0933,201.1527,20613.0
2023-09-27 15:30:00,202.91,202.95,202.74,202.88,33533.0,201.1131,201.1527,200.9446,201.0833,33533.0
2023-09-27 15:35:00,202.9,202.9,202.58,202.64,24858.0,201.1032,201.1032,200.786,200.8455,24858.0
2023-09-27 15:40:00,202.59,202.61,202.09,202.26,52109.0,200.7959,200.8157,200.3003,200.4688,52109.0
2023-09-27 15:45:00,202.21,202.47,202.07,202.47,54635.0,200.4193,200.677,200.2805,200.677,54635.0
2023-09-27 15:50:00,202.48,202.79,202.43,202.74,76371.0,200.6869,200.9941,200.6373,200.9446,76371.0
2023-09-27 15:55:00,202.72,202.83,202.5,202.77,186239.0,200.9248,201.0338,200.7067,200.9743,186239.0
2023-09-28 09:30:00,200.76,200.9,199.55,200.71,188965.0,198.9821,199.1209,197.7828,198.9326,188965.0
2023-09-28 09:35:00,200.78,201.0,200.31,200.74,38493.0,199.0019,199.22,198.5361,198.9623,38493.0
2023-09-28 09:40:00,200.75,200.86,200.14,200.27,45387.0,198.9722,199.0812,198.3676,198.4965,45387.0
2023-09-28 09:45:00,200.25,201.33,200.18,200.62,52182.0,198.4766,199.5471,198.4073,198.8434,52182.0
2023-09-28 09:50:00,200.98,201.7,200.94,201.62,25662.0,199.2002,199.9138,199.1605,199.8345,25662.0
2023-09-28 09:55:00,201.7,202.03,201.49,201.77,42875.0,199.9138,200.2409,199.7057,199.9832,42875.0
2023-09-28 10:00:00,201.77,202.23,201.7,202.18,25671.0,199.9832,200.4391,199.9138,200.3895,25671.0
2023-09-28 10:05:00,202.23,202.46,201.95,202.41,20121.0,200.4391,200.6671,200.1616,200.6175,20121.0
2023-09-28 10:10:00,202.3,202.38,201.94,202.0,34457.0,200.5085,200.5878,200.1517,200.2111,34457.0
2023-09-28 10:15:00,202.03,202.15,201.31,201.85,46620.0,200.2409,200.3598,199.5273,200.0625,46620.0
2023-09-28 10:20:00,201.83,202.06,201.56,201.74,22368.0,200.0426,200.2706,199.775,199.9534,22368.0
2023-09-28 10:25:00,201.69,201.69,201.26,201.47,22887.0,199.9039,199.9039,199.4777,199.6858,22887.0
2023-09-28 10:30:00,201.39,201.42,200.96,201.38,29909.0,199.6065,199.6363,199.1804,199.5966,29909.0
2023-09-28 10:35:00,201.41,201.79,201.33,201.74,27276.0,199.6264,200.003,199.5471,199.9534,27276.0
2023-09-28 10:40:00,201.74,202.09,201.61,201.97,25388.0,199.9534,200.3003,199.8246,200.1814,25388.0
2023-09-28 10:45:00,201.89,202.3,201.83,202.24,76747.0,200.1021,200.5085,200.0426,200.449,76747.0
2023-09-28 10:50:00,202.26,202.47,202.12,202.34,16049.0,200.4688,200.677,200.3301,200.5481,16049.0
2023-09-28 10:55:00,202.29,202.76,202.22,202.74,40575.0,200.4986,200.9644,200.4292,200.9446,40575.0
2023-09-28 11:00:00,202.8,202.96,202.65,202.9,31513.0,201.0041,201.1626,200.8554,201.1032,31513.0
2023-09-28 11:05:00,202.85,203.25,202.63,203.05,39980.0,201.0536,201.4501,200.8356,201.2518,39980.0
2023-09-28 11:10:00,203.01,203.07,202.75,202.86,29348.0,201.2122,201.2717,200.9545,201.0635,29348.0
2023-09-28 11:15:00,202.83,202.96,202.36,202.96,41777.0,201.0338,201.1626,200.568,201.1626,41777.0
2023-09-28 11:20:00,202.95,203.68,202.95,203.68,25774.0,201.1527,201.8763,201.1527,201.8763,25774.0
2023-09-28 11:25:00,203.74,204.2,203.67,204.12,41615.0,201.9357,202.3917,201.8664,202.3124,41615.0
2023-09-28 11:30:00,204.14,204.28,204.03,204.05,29980.0,202.3322,202.4709,202.2232,202.243,29980.0
2023-09-28 11:35:00,204.08,204.17,203.84,204.04,39146.0,202.2727,202.3619,202.0348,202.2331,39146.0
2023-09-28 11:40:00,204.09,204.24,204.0,204.23,33576.0,202.2826,202.4313,202.1934,202.4214,33576.0
2023-09-28 11:45:00,204.21,204.33,204.09,204.28,20963.0,202.4016,202.5205,202.2826,202.4709,20963.0
2023-09-28 11:50:00,204.25,204.74,204.18,204.61,23429.0,202.4412,202.9269,202.3718,202.798,23429.0
2023-09-28 11:55:00,204.58,204.61,204.26,204.36,34056.0,202.7683,202.798,202.4511,202.5502,34056.0
2023-09-28 12:00:00,204.33,204.48,204.2,204.39,23413.0,202.5205,202.6692,202.3917,202.58,23413.0
2023-09-28 12:05:00,204.4,204.46,204.2,204.3,12506.0,202.5899,202.6494,202.3917,202.4908,12506.0
2023-09-28 12:10:00,204.28,204.41,204.17,204.36,7115.0,202.4709,202.5998,202.3619,202.5502,7115.0
2023-09-28 12:15:00,204.36,204.51,204.33,204.45,12437.0,202.5502,202.6989,202.5205,202.6394,12437.0
2023-09-28 12:20:00,204.46,204.62,204.22,204.25,14162.0,202.6494,202.8079,202.4115,202.4412,14162.0
2023-09-28 12:25:00,204.25,204.95,204.24,204.87,16949.0,202.4412,203.135,202.4313,203.0557,16949.0
2023-09-28 12:30:00,204.9,205.05,204.75,205.01,33346.0,203.0855,203.2341,202.9368,203.1945,33346.0
2023-09-28 12:35:00,204.97,205.12,204.91,204.98,9178.0,203.1548,203.3035,203.0954,203.1648,9178.0
2023-09-28 12:40:00,204.98,205.15,204.94,205.0,12442.0,203.1648,203.3332,203.1251,203.1846,12442.0
2023-09-28 12:45:00,204.98,205.0,204.57,204.64,12937.0,203.1648,203.1846,202.7584,202.8278,12937.0
2023-09-28 12:50:00,204.67,204.82,204.25,204.3,30807.0,202.8575,203.0062,202.4412,202.4908,30807.0
2023-09-28 12:55:00,204.31,204.69,204.29,204.45,15366.0,202.5007,202.8773,202.4809,202.6394,15366.0
2023-09-28 13:00:00,204.41,204.64,204.36,204.36,8691.0,202.5998,202.8278,202.5502,202.5502,8691.0
2023-09-28 13:05:00,204.35,204.57,204.2,204.54,36777.0,202.5403,202.7584,202.3917,202.7286,36777.0
2023-09-28 13:10:00,204.55,204.7,204.38,204.67,10614.0,202.7386,202.8872,202.5701,202.8575,10614.0
2023-09-28 13:15:00,204.57,204.64,204.29,204.29,11261.0,202.7584,202.8278,202.4809,202.4809,11261.0
2023-09-28 13:20:00,204.24,204.47,204.24,204.34,8989.0,202.4313,202.6593,202.4313,202.5304,8989.0
2023-09-28 13:25:00,204.3,204.3,204.0,204.15,15371.0,202.4908,202.4908,202.1934,202.3421,15371.0
2023-09-28 13:30:00,204.09,204.19,203.52,203.52,9631.0,202.2826,202.3817,201.7177,201.7177,9631.0
2023-09-28 13:35:00,203.49,203.89,203.48,203.83,23336.0,201.6879,202.0844,201.678,202.0249,23336.0
2023-09-28 13:40:00,203.78,203.79,203.34,203.42,10993.0,201.9754,201.9853,201.5393,201.6186,10993.0
2023-09-28 13:45:00,203.43,203.96,203.32,203.95,19461.0,201.6285,202.1538,201.5195,202.1439,19461.0
2023-09-28 13:50:00,203.94,204.02,203.8,203.84,9683.0,202.134,202.2133,201.9952,202.0348,9683.0
2023-09-28 13:55:00,203.88,203.88,203.45,203.57,14388.0,202.0745,202.0745,201.6483,201.7672,14388.0
2023-09-28 14:00:00,203.54,203.58,203.38,203.38,12375.0,201.7375,201.7771,201.5789,201.5789,12375.0
2023-09-28 14:05:00,203.38,203.65,203.28,203.58,7847.0,201.5789,201.8465,201.4798,201.7771,7847.0
2023-09-28 14:10:00,203.56,203.64,203.29,203.59,26522.0,201.7573,201.8366,201.4897,201.7871,26522.0
2023-09-28 14:15:00,203.59,203.71,203.53,203.55,22934.0,201.7871,201.906,201.7276,201.7474,22934.0
2023-09-28 14:20:00,203.52,203.55,203.32,203.39,10739.0,201.7177,201.7474,201.5195,201.5888,10739.0
2023-09-28 14:25:00,203.42,203.66,203.4,203.5,10916.0,201.6186,201.8564,201.5987,201.6979,10916.0
2023-09-28 14:30:00,203.53,203.53,203.07,203.08,33048.0,201.7276,201.7276,201.2717,201.2816,33048.0
2023-09-28 14:35:00,203.02,203.05,202.6,202.67,42746.0,201.2221,201.2518,200.8058,200.8752,42746.0
2023-09-28 14:40:00,202.69,202.71,202.56,202.62,23805.0,200.895,200.9149,200.7662,200.8256,23805.0
2023-09-28 14:45:00,202.6,202.86,202.57,202.72,32477.0,200.8058,201.0635,200.7761,200.9248,32477.0
2023-09-28 14:50:00,202.72,202.96,202.7,202.94,17414.0,200.9248,201.1626,200.9049,201.1428,17414.0
2023-09-28 14:55:00,202.94,203.25,202.87,203.22,13236.0,201.1428,201.4501,201.0734,201.4203,13236.0
2023-09-28 15:00:00,203.24,203.51,203.2,203.4,10679.0,201.4402,201.7078,201.4005,201.5987,10679.0
2023-09-28 15:05:00,203.43,203.51,203.32,203.51,7262.0,201.6285,201.7078,201.5195,201.7078,7262.0
2023-09-28 15:10:00,203.48,203.61,203.44,203.52,14021.0,201.678,201.8069,201.6384,201.7177,14021.0
2023-09-28 15:15:00,203.53,203.76,203.41,203.64,22098.0,201.7276,201.9556,201.6087,201.8366,22098.0
2023-09-28 15:20:00,203.66,203.68,203.6,203.68,14834.0,201.8564,201.8763,201.797,201.8763,14834.0
2023-09-28 15:25:00,203.68,203.8,203.64,203.72,24996.0,201.8763,201.9952,201.8366,201.9159,24996.0
2023-09-28 15:30:00,203.74,203.77,203.29,203.34,31116.0,201.9357,201.9655,201.4897,201.5393,31116.0
2023-09-28 15:35:00,203.34,203.34,202.61,202.65,35415.0,201.5393,201.5393,200.8157,200.8554,35415.0
2023-09-28 15:40:00,202.64,202.94,202.64,202.91,35754.0,200.8455,201.1428,200.8455,201.1131,35754.0
2023-09-28 15:45:00,202.95,203.18,202.84,202.98,41910.0,201.1527,201.3807,201.0437,201.1825,41910.0
2023-09-28 15:50:00,202.99,203.36,202.75,202.91,75499.0,201.1924,201.5591,200.9545,201.1131,75499.0
2023-09-28 15:55:00,202.91,203.33,202.84,203.3,222959.0,201.1131,201.5294,201.0437,201.4996,222959.0
2023-09-29 09:30:00,205.08,206.51,204.6,205.95,193422.0,203.2639,204.6812,202.7881,204.1262,193422.0
2023-09-29 09:35:00,206.0,206.68,205.93,206.49,40993.0,204.1757,204.8497,204.1063,204.6614,40993.0
2023-09-29 09:40:00,206.5,206.78,205.91,206.4,52044.0,204.6713,204.9488,204.0865,204.5722,52044.0
2023-09-29 09:45:00,206.42,207.24,206.31,206.88,55377.0,204.592,205.4047,204.483,205.0479,55377.0
2023-09-29 09:50:00,206.88,207.04,206.43,206.88,31567.0,205.0479,205.2065,204.6019,205.0479,31567.0
2023-09-29 09:55:00,206.87,207.15,206.78,207.03,34435.0,205.038,205.3155,204.9488,205.1966,34435.0
2023-09-29 10:00:00,207.11,207.79,207.07,207.56,33998.0,205.2759,205.9499,205.2362,205.7219,33998.0
2023-09-29 10:05:00,207.53,207.53,206.75,207.06,26114.0,205.6922,205.6922,204.9191,205.2263,26114.0
2023-09-29 10:10:00,207.1,207.15,206.73,206.85,30009.0,205.266,205.3155,204.8993,205.0182,30009.0
2023-09-29 10:15:00,206.78,206.92,206.17,206.23,17089.0,204.9488,205.0876,204.3442,204.4037,17089.0
2023-09-29 10:20:00,206.19,206.49,205.8,205.8,18117.0,204.364,204.6614,203.9775,203.9775,18117.0
2023-09-29 10:25:00,205.69,206.01,205.57,205.95,13797.0,203.8685,204.1856,203.7495,204.1262,13797.0
2023-09-29 10:30:00,205.93,206.25,205.91,206.03,11389.0,204.1063,204.4235,204.0865,204.2055,11389.0
2023-09-29 10:35:00,206.1,206.15,205.61,205.62,12839.0,204.2748,204.3244,203.7892,203.7991,12839.0
2023-09-29 10:40:00,205.74,205.88,205.5,205.88,22266.0,203.918,204.0568,203.6801,204.0568,22266.0
2023-09-29 10:45:00,205.88,206.13,205.86,205.95,16252.0,204.0568,204.3046,204.037,204.1262,16252.0
2023-09-29 10:50:00,206.0,206.26,205.78,206.21,12796.0,204.1757,204.4334,203.9577,204.3839,12796.0
2023-09-29 10:55:00,206.19,206.22,205.58,205.69,10079.0,204.364,204.3938,203.7594,203.8685,10079.0
2023-09-29 11:00:00,205.74,205.81,205.55,205.61,9586.0,203.918,203.9874,203.7297,203.7892,9586.0
2023-09-29 11:05:00,205.55,205.72,205.46,205.66,12425.0,203.7297,203.8982,203.6405,203.8387,12425.0
2023-09-29 11:10:00,205.75,205.8,205.57,205.57,15309.0,203.9279,203.9775,203.7495,203.7495,15309.0
2023-09-29 11:15:00,205.52,205.74,205.36,205.67,14348.0,203.7,203.918,203.5414,203.8486,14348.0
2023-09-29 11:20:00,205.85,206.2,205.79,206.2,14827.0,204.027,204.3739,203.9676,204.3739,14827.0
2023-09-29 11:25:00,206.07,206.07,205.33,205.4,8622.0,204.2451,204.2451,203.5117,203.581,8622.0
2023-09-29 11:30:00,205.33,205.44,205.04,205.07,8919.0,203.5117,203.6207,203.2242,203.254,8919.0
2023-09-29 11:35:00,205.1,205.17,204.8,204.99,10814.0,203.2837,203.3531,202.9863,203.1747,10814.0
2023-09-29 11:40:00,204.96,205.19,204.82,205.01,9231.0,203.1449,203.3729,203.0062,203.1945,9231.0
2023-09-29 11:45:00,205.05,205.1,204.92,205.07,13443.0,203.2341,203.2837,203.1053,203.254,13443.0
2023-09-29 11:50:00,205.07,205.22,204.69,204.89,15135.0,203.254,203.4026,202.8773,203.0755,15135.0
2023-09-29 11:55:00,204.89,205.13,204.79,205.07,18774.0,203.0755,203.3134,202.9764,203.254,18774.0
2023-09-29 12:00:00,205.04,205.54,205.04,205.54,34868.0,203.2242,203.7198,203.2242,203.7198,34868.0
2023-09-29 12:05:00,205.49,205.66,205.31,205.31,26095.0,203.6702,203.8387,203.4918,203.4918,26095.0
2023-09-29 12:10:00,205.36,205.47,204.64,204.71,19164.0,203.5414,203.6504,202.8278,202.8971,19164.0
2023-09-29 12:15:00,204.56,204.83,204.42,204.8,29563.0,202.7485,203.0161,202.6097,202.9863,29563.0
2023-09-29 12:20:00,204.77,205.08,204.77,204.9,19612.0,202.9566,203.2639,202.9566,203.0855,19612.0
2023-09-29 12:25:00,204.91,204.97,204.39,204.39,29339.0,203.0954,203.1548,202.58,202.58,29339.0
2023-09-29 12:30:00,204.4,204.78,204.36,204.61,17298.0,202.5899,202.9665,202.5502,202.798,17298.0
2023-09-29 12:35:00,204.69,204.87,204.58,204.65,6936.0,202.8773,203.0557,202.7683,202.8377,6936.0
2023-09-29 12:40:00,204.65,204.99,204.59,204.62,9547.0,202.8377,203.1747,202.7782,202.8079,9547.0
2023-09-29 12:45:00,204.64,204.77,204.21,204.31,21140.0,202.8278,202.9566,202.4016,202.5007,21140.0
2023-09-29 12:50:00,204.34,204.43,204.07,204.07,18515.0,202.5304,202.6196,202.2628,202.2628,18515.0
2023-09-29 12:55:00,204.14,204.31,204.12,204.27,13618.0,202.3322,202.5007,202.3124,202.461,13618.0
2023-09-29 13:00:00,204.25,204.25,203.7,203.89,22137.0,202.4412,202.4412,201.8961,202.0844,22137.0
2023-09-29 13:05:00,203.88,203.9,203.42,203.49,18493.0,202.0745,202.0943,201.6186,201.6879,18493.0
2023-09-29 13:10:00,203.56,203.59,203.32,203.5,18499.0,201.7573,201.7871,201.5195,201.6979,18499.0
2023-09-29 13:15:00,203.5,203.59,203.28,203.45,19944.0,201.6979,201.7871,201.4798,201.6483,19944.0
2023-09-29 13:20:00,203.47,203.68,203.44,203.54,15650.0,201.6681,201.8763,201.6384,201.7375,15650.0
2023-09-29 13:25:00,203.49,203.88,203.41,203.88,29692.0,201.6879,202.0745,201.6087,202.0745,29692.0
2023-09-29 13:30:00,203.85,204.14,203.77,203.8,11749.0,202.0448,202.3322,201.9655,201.9952,11749.0
2023-09-29 13:35:00,203.83,203.88,203.63,203.76,8035.0,202.0249,202.0745,201.8267,201.9556,8035.0
2023-09-29 13:40:00,203.71,204.0,203.71,203.81,23546.0,201.906,202.1934,201.906,202.0051,23546.0
2023-09-29 13:45:00,203.81,203.86,203.53,203.57,15457.0,202.0051,202.0547,201.7276,201.7672,15457.0
2023-09-29 13:50:00,203.59,203.83,203.5,203.62,14427.0,201.7871,202.0249,201.6979,201.8168,14427.0
2023-09-29 13:55:00,203.59,203.76,203.2,203.25,17702.0,201.7871,201.9556,201.4005,201.4501,17702.0
2023-09-29 14:00:00,203.21,203.5,203.16,203.46,24879.0,201.4104,201.6979,201.3609,201.6582,24879.0
2023-09-29 14:05:00,203.56,203.59,203.25,203.3,13323.0,201.7573,201.7871,201.4501,201.4996,13323.0
2023-09-29 14:10:00,203.33,203.59,203.25,203.48,16271.0,201.5294,201.7871,201.4501,201.678,16271.0
2023-09-29 14:15:00,203.49,203.58,203.21,203.23,16239.0,201.6879,201.7771,201.4104,201.4302,16239.0
2023-09-29 14:20:00,203.22,203.51,203.22,203.47,27034.0,201.4203,201.7078,201.4203,201.6681,27034.0
2023-09-29 14:25:00,203.46,203.53,203.0,203.05,26293.0,201.6582,201.7276,201.2023,201.2518,26293.0
2023-09-29 14:30:00,203.03,203.17,202.83,203.05,20770.0,201.232,201.3708,201.0338,201.2518,20770.0
2023-09-29 14:35:00,203.02,203.14,202.88,202.97,15989.0,201.2221,201.341,201.0833,201.1726,15989.0
2023-09-29 14:40:00,202.97,203.49,202.96,203.48,22584.0,201.1726,201.6879,201.1626,201.678,22584.0
2023-09-29 14:45:00,203.46,203.46,203.15,203.21,18587.0,201.6582,201.6582,201.351,201.4104,18587.0
2023-09-29 14:50:00,203.17,203.27,203.08,203.22,17959.0,201.3708,201.4699,201.2816,201.4203,17959.0
2023-09-29 14:55:00,203.24,203.76,203.23,203.69,22832.0,201.4402,201.9556,201.4302,201.8862,22832.0
2023-09-29 15:00:00,203.75,203.88,203.22,203.34,18258.0,201.9456,202.0745,201.4203,201.5393,18258.0
2023-09-29 15:05:00,203.35,203.42,203.16,203.18,14506.0,201.5492,201.6186,201.3609,201.3807,14506.0
2023-09-29 15:10:00,203.19,203.73,203.08,203.46,18908.0,201.3906,201.9258,201.2816,201.6582,18908.0
2023-09-29 15:15:00,203.46,203.59,203.37,203.43,29537.0,201.6582,201.7871,201.569,201.6285,29537.0
2023-09-29 15:20:00,203.43,203.44,203.21,203.23,23224.0,201.6285,201.6384,201.4104,201.4302,23224.0
2023-09-29 15:25:00,203.23,203.25,202.91,203.24,26811.0,201.4302,201.4501,201.1131,201.4402,26811.0
2023-09-29 15:30:00,203.21,203.28,202.94,202.96,47204.0,201.4104,201.4798,201.1428,201.1626,47204.0
2023-09-29 15:35:00,202.94,203.11,202.86,203.09,27926.0,201.1428,201.3113,201.0635,201.2915,27926.0
2023-09-29 15:40:00,203.06,203.09,202.66,202.69,41142.0,201.2618,201.2915,200.8653,200.895,41142.0
2023-09-29 15:45:00,202.7,203.04,202.64,202.88,85024.0,200.9049,201.2419,200.8455,201.0833,85024.0
2023-09-29 15:50:00,202.86,203.4,202.52,202.73,117329.0,201.0635,201.5987,200.7265,200.9347,117329.0
2023-09-29 15:55:00,202.73,202.82,202.1,202.78,250496.0,200.9347,201.0239,200.3103,200.9842,250496.0
2023-10-02 09:30:00,200.8,202.82,200.52,202.21,166469.0,199.0218,201.0239,198.7442,200.4193,166469.0
2023-10-02 09:35:00,202.37,202.77,202.1,202.46,53326.0,200.5779,200.9743,200.3103,200.6671,53326.0
2023-10-02 09:40:00,202.45,202.47,201.77,202.04,58511.0,200.6572,200.677,199.9832,200.2508,58511.0
2023-10-02 09:45:00,202.04,202.04,201.26,201.26,38327.0,200.2508,200.2508,199.4777,199.4777,38327.0
2023-10-02 09:50:00,201.26,201.42,200.64,201.36,66993.0,199.4777,199.6363,198.8632,199.5768,66993.0
2023-10-02 09:55:00,201.4,201.79,201.4,201.48,31790.0,199.6165,200.003,199.6165,199.6957,31790.0
2023-10-02 10:00:00,201.45,202.4,201.4,202.23,61643.0,199.666,200.6076,199.6165,200.4391,61643.0
2023-10-02 10:05:00,202.19,202.31,201.82,201.89,26557.0,200.3995,200.5184,200.0327,200.1021,26557.0
2023-10-02 10:10:00,201.9,202.08,201.7,201.76,23456.0,200.112,200.2904,199.9138,199.9733,23456.0
2023-10-02 10:15:00,201.78,202.1,201.39,201.48,52547.0,199.9931,200.3103,199.6065,199.6957,52547.0
2023-10-02 10:20:00,201.49,202.19,201.45,202.06,48808.0,199.7057,200.3995,199.666,200.2706,48808.0
2023-10-02 10:25:00,202.13,202.34,201.84,201.85,24554.0,200.34,200.5481,200.0526,200.0625,24554.0
2023-10-02 10:30:00,201.87,202.04,201.56,201.9,18750.0,200.0823,200.2508,199.775,200.112,18750.0
2023-10-02 10:35:00,201.95,202.02,201.61,201.74,33110.0,200.1616,200.231,199.8246,199.9534,33110.0
2023-10-02 10:40:00,201.79,202.16,201.69,202.07,36372.0,200.003,200.3697,199.9039,200.2805,36372.0
2023-10-02 10:45:00,202.1,202.78,202.1,202.61,44982.0,200.3103,200.9842,200.3103,200.8157,44982.0
2023-10-02 10:50:00,202.62,202.87,202.5,202.58,21680.0,200.8256,201.0734,200.7067,200.786,21680.0
2023-10-02 10:55:00,202.61,202.83,202.55,202.71,30297.0,200.8157,201.0338,200.7563,200.9149,30297.0
2023-10-02 11:00:00,202.73,203.19,202.64,203.03,20925.0,200.9347,201.3906,200.8455,201.232,20925.0
2023-10-02 11:05:00,203.01,203.19,202.83,202.88,16733.0,201.2122,201.3906,201.0338,201.0833,16733.0
2023-10-02 11:10:00,202.92,203.55,202.88,203.54,19287.0,201.123,201.7474,201.0833,201.7375,19287.0
2023-10-02 11:15:00,203.6,204.17,203.52,204.15,20434.0,201.797,202.3619,201.7177,202.3421,20434.0
2023-10-02 11:20:00,204.2,204.86,204.18,204.78,14288.0,202.3917,203.0458,202.3718,202.9665,14288.0
2023-10-02 11:25:00,204.7,205.11,204.65,204.99,20923.0,202.8872,203.2936,202.8377,203.1747,20923.0
2023-10-02 11:30:00,205.04,205.07,204.41,204.46,19620.0,203.2242,203.254,202.5998,202.6494,19620.0
2023-10-02 11:35:00,204.46,204.65,204.2,204.61,37845.0,202.6494,202.8377,202.3917,202.798,37845.0
2023-10-02 11:40:00,204.61,204.67,204.18,204.26,31173.0,202.798,202.8575,202.3718,202.4511,31173.0
2023-10-02 11:45:00,204.21,204.29,203.95,203.95,11171.0,202.4016,202.4809,202.1439,202.1439,11171.0
2023-10-02 11:50:00,204.04,204.29,203.6,203.6,30397.0,202.2331,202.4809,201.797,201.797,30397.0
2023-10-02 11:55:00,203.69,203.8,203.47,203.66,24561.0,201.8862,201.9952,201.6681,201.8564,24561.0
2023-10-02 12:00:00,203.67,203.74,203.36,203.4,12437.0,201.8664,201.9357,201.5591,201.5987,12437.0
2023-10-02 12:05:00,203.4,203.45,202.91,203.02,18124.0,201.5987,201.6483,201.1131,201.2221,18124.0
2023-10-02 12:10:00,202.98,203.32,202.92,203.26,11437.0,201.1825,201.5195,201.123,201.46,11437.0
2023-10-02 12:15:00,203.33,203.41,203.19,203.24,9848.0,201.5294,201.6087,201.3906,201.4402,9848.0
2023-10-02 12:20:00,203.29,203.36,203.24,203.33,6881.0,201.4897,201.5591,201.4402,201.5294,6881.0
2023-10-02 12:25:00,203.34,203.54,203.07,203.14,8906.0,201.5393,201.7375,201.2717,201.341,8906.0
2023-10-02 12:30:00,203.14,203.14,202.96,203.02,7255.0,201.341,201.341,201.1626,201.2221,7255.0
2023-10-02 12:35:00,203.01,203.13,202.85,202.85,15467.0,201.2122,201.3311,201.0536,201.0536,15467.0
2023-10-02 12:40:00,202.91,202.98,202.75,202.87,6914.0,201.1131,201.1825,200.9545,201.0734,6914.0
2023-10-02 12:45:00,202.84,203.05,202.65,202.7,14358.0,201.0437,201.2518,200.8554,200.9049,14358.0
2023-10-02 12:50:00,202.7,202.87,202.7,202.79,7366.0,200.9049,201.0734,200.9049,200.9941,7366.0
2023-10-02 12:55:00,202.83,203.06,202.79,202.98,7025.0,201.0338,201.2618,200.9941,201.1825,7025.0
2023-10-02 13:00:00,202.99,203.33,202.94,203.3,13393.0,201.1924,201.5294,201.1428,201.4996,13393.0
2023-10-02 13:05:00,203.3,203.3,202.72,202.75,17401.0,201.4996,201.4996,200.9248,200.9545,17401.0
2023-10-02 13:10:00,202.75,202.79,202.57,202.65,11773.0,200.9545,200.9941,200.7761,200.8554,11773.0
2023-10-02 13:15:00,202.74,203.04,202.74,202.89,10829.0,200.9446,201.2419,200.9446,201.0933,10829.0
2023-10-02 13:20:00,202.95,203.04,202.85,202.97,10007.0,201.1527,201.2419,201.0536,201.1726,10007.0
2023-10-02 13:25:00,203.01,203.17,202.98,203.11,8627.0,201.2122,201.3708,201.1825,201.3113,8627.0
2023-10-02 13:30:00,203.12,203.3,202.98,203.11,12975.0,201.3212,201.4996,201.1825,201.3113,12975.0
2023-10-02 13:35:00,203.11,203.21,203.03,203.03,10055.0,201.3113,201.4104,201.232,201.232,10055.0
2023-10-02 13:40:00,203.1,203.3,203.1,203.14,11522.0,201.3014,201.4996,201.3014,201.341,11522.0
2023-10-02 13:45:00,203.17,203.3,202.98,202.98,14331.0,201.3708,201.4996,201.1825,201.1825,14331.0
2023-10-02 13:50:00,203.01,203.16,202.94,203.13,8757.0,201.2122,201.3609,201.1428,201.3311,8757.0
2023-10-02 13:55:00,203.14,203.23,202.72,202.8,9894.0,201.341,201.4302,200.9248,201.0041,9894.0
2023-10-02 14:00:00,202.76,202.87,202.7,202.71,16085.0,200.9644,201.0734,200.9049,200.9149,16085.0
2023-10-02 14:05:00,202.74,203.12,202.74,203.05,13990.0,200.9446,201.3212,200.9446,201.2518,13990.0
2023-10-02 14:10:00,203.08,203.73,203.08,203.57,13940.0,201.2816,201.9258,201.2816,201.7672,13940.0
2023-10-02 14:15:00,203.56,203.57,203.02,203.14,8012.0,201.7573,201.7672,201.2221,201.341,8012.0
2023-10-02 14:20:00,203.1,203.12,202.81,202.94,5764.0,201.3014,201.3212,201.014,201.1428,5764.0
2023-10-02 14:25:00,202.95,202.95,202.61,202.63,10367.0,201.1527,201.1527,200.8157,200.8356,10367.0
2023-10-02 14:30:00,202.64,202.79,202.61,202.69,10719.0,200.8455,200.9941,200.8157,200.895,10719.0
2023-10-02 14:35:00,202.72,202.75,202.49,202.49,14820.0,200.9248,200.9545,200.6968,200.6968,14820.0
2023-10-02 14:40:00,202.49,202.56,202.4,202.44,9419.0,200.6968,200.7662,200.6076,200.6472,9419.0
2023-10-02 14:45:00,202.5,202.74,202.5,202.65,10170.0,200.7067,200.9446,200.7067,200.8554,10170.0
2023-10-02 14:50:00,202.66,202.95,202.57,202.76,18503.0,200.8653,201.1527,200.7761,200.9644,18503.0
2023-10-02 14:55:00,202.75,202.9,202.68,202.8,9927.0,200.9545,201.1032,200.8851,201.0041,9927.0
2023-10-02 15:00:00,202.79,202.82,202.46,202.48,10275.0,200.9941,201.0239,200.6671,200.6869,10275.0
2023-10-02 15:05:00,202.53,202.84,202.43,202.81,10690.0,200.7364,201.0437,200.6373,201.014,10690.0
2023-10-02 15:10:00,202.8,202.91,202.54,202.54,14873.0,201.0041,201.1131,200.7464,200.7464,14873.0
2023-10-02 15:15:00,202.59,202.82,202.58,202.67,23180.0,200.7959,201.0239,200.786,200.8752,23180.0
2023-10-02 15:20:00,202.66,203.16,202.61,203.11,11872.0,200.8653,201.3609,200.8157,201.3113,11872.0
2023-10-02 15:25:00,203.12,203.12,202.91,202.96,15226.0,201.3212,201.3212,201.1131,201.1626,15226.0
2023-10-02 15:30:00,202.98,203.21,202.9,203.18,24121.0,201.1825,201.4104,201.1032,201.3807,24121.0
2023-10-02 15:35:00,203.15,203.21,203.01,203.14,27392.0,201.351,201.4104,201.2122,201.341,27392.0
2023-10-02 15:40:00,203.17,203.29,203.01,203.03,22105.0,201.3708,201.4897,201.2122,201.232,22105.0
2023-10-02 15:45:00,203.01,203.24,202.89,202.94,44213.0,201.2122,201.4402,201.0933,201.1428,44213.0
2023-10-02 15:50:00,202.96,203.38,202.89,203.36,59922.0,201.1626,201.5789,201.0933,201.5591,59922.0
2023-10-02 15:55:00,203.37,203.75,203.24,203.71,261119.0,201.569,201.9456,201.4402,201.906,261119.0
2023-10-03 09:30:00,202.75,203.31,202.31,203.25,50617.0,200.9545,201.5095,200.5184,201.4501,50617.0
2023-10-03 09:35:00,203.17,203.57,202.87,202.87,14745.0,201.3708,201.7672,201.0734,201.0734,14745.0
2023-10-03 09:40:00,202.89,203.12,202.3,202.84,18786.0,201.0933,201.3212,200.5085,201.0437,18786.0
2023-10-03 09:45:00,202.72,203.28,202.61,203.12,14257.0,200.9248,201.4798,200.8157,201.3212,14257.0
2023-10-03 09:50:00,203.07,203.27,202.89,203.19,11163.0,201.2717,201.4699,201.0933,201.3906,11163.0
2023-10-03 09:55:00,203.28,203.43,203.05,203.24,14297.0,201.4798,201.6285,201.2518,201.4402,14297.0
2023-10-03 10:00:00,203.17,203.18,202.29,202.35,22983.0,201.3708,201.3807,200.4986,200.558,22983.0
2023-10-03 10:05:00,202.29,202.45,201.99,201.99,16195.0,200.4986,200.6572,200.2012,200.2012,16195.0
2023-10-03 10:10:00,202.0,202.17,201.57,201.57,24880.0,200.2111,200.3796,199.7849,199.7849,24880.0
2023-10-03 10:15:00,201.55,201.55,201.12,201.31,15378.0,199.7651,199.7651,199.3389,199.5273,15378.0
2023-10-03 10:20:00,201.26,201.63,201.16,201.25,11659.0,199.4777,199.8444,199.3786,199.4678,11659.0
2023-10-03 10:25:00,201.3,201.5,201.01,201.09,24479.0,199.5173,199.7156,199.2299,199.3092,24479.0
2023-10-03 10:30:00,201.0,201.44,200.92,201.19,19785.0,199.22,199.6561,199.1407,199.4083,19785.0
2023-10-03 10:35:00,201.14,201.4,200.75,200.77,19346.0,199.3588,199.6165,198.9722,198.992,19346.0
2023-10-03 10:40:00,200.8,200.91,200.51,200.55,34877.0,199.0218,199.1308,198.7343,198.774,34877.0
2023-10-03 10:45:00,200.57,200.63,199.96,200.25,29132.0,198.7938,198.8533,198.1892,198.4766,29132.0
2023-10-03 10:50:00,200.25,200.31,199.86,199.96,51814.0,198.4766,198.5361,198.0901,198.1892,51814.0
2023-10-03 10:55:00,199.98,200.18,199.82,200.1,33503.0,198.209,198.4073,198.0504,198.328,33503.0
2023-10-03 11:00:00,200.02,200.02,199.43,199.71,34890.0,198.2487,198.2487,197.6639,197.9414,34890.0
2023-10-03 11:05:00,199.73,200.01,199.69,199.8,20882.0,197.9612,198.2388,197.9216,198.0306,20882.0
2023-10-03 11:10:00,199.73,199.99,199.73,199.99,14856.0,197.9612,198.2189,197.9612,198.2189,14856.0
2023-10-03 11:15:00,199.93,200.01,199.57,199.57,27340.0,198.1595,198.2388,197.8027,197.8027,27340.0
2023-10-03 11:20:00,199.63,199.87,199.51,199.61,15741.0,197.8621,198.1,197.7432,197.8423,15741.0
2023-10-03 11:25:00,199.62,199.88,199.51,199.81,29433.0,197.8522,198.1099,197.7432,198.0405,29433.0
2023-10-03 11:30:00,199.75,199.8,199.37,199.42,16329.0,197.9811,198.0306,197.6044,197.654,16329.0
2023-10-03 11:35:00,199.37,199.54,199.28,199.49,34288.0,197.6044,197.7729,197.5152,197.7234,34288.0
2023-10-03 11:40:00,199.54,199.69,199.43,199.67,40722.0,197.7729,197.9216,197.6639,197.9018,40722.0
2023-10-03 11:45:00,199.62,199.8,199.36,199.46,18181.0,197.8522,198.0306,197.5945,197.6936,18181.0
2023-10-03 11:50:00,199.45,199.68,199.39,199.42,16684.0,197.6837,197.9117,197.6243,197.654,16684.0
2023-10-03 11:55:00,199.42,199.68,199.39,199.55,13542.0,197.654,197.9117,197.6243,197.7828,13542.0
2023-10-03 12:00:00,199.55,200.04,199.44,200.0,12840.0,197.7828,198.2685,197.6738,198.2289,12840.0
2023-10-03 12:05:00,199.97,200.01,199.78,199.84,14279.0,198.1991,198.2388,198.0108,198.0703,14279.0
2023-10-03 12:10:00,199.83,199.97,199.79,199.9,20218.0,198.0604,198.1991,198.0207,198.1297,20218.0
2023-10-03 12:15:00,199.87,200.09,199.77,199.77,16986.0,198.1,198.3181,198.0009,198.0009,16986.0
2023-10-03 12:20:00,199.77,199.91,199.65,199.91,22861.0,198.0009,198.1396,197.882,198.1396,22861.0
2023-10-03 12:25:00,199.92,200.15,199.76,199.96,16682.0,198.1496,198.3775,197.991,198.1892,16682.0
2023-10-03 12:30:00,199.97,200.06,199.84,199.84,9029.0,198.1991,198.2883,198.0703,198.0703,9029.0
2023-10-03 12:35:00,199.81,199.81,199.5,199.72,9517.0,198.0405,198.0405,197.7333,197.9513,9517.0
2023-10-03 12:40:00,199.72,199.96,199.4,199.41,11033.0,197.9513,198.1892,197.6342,197.6441,11033.0
2023-10-03 12:45:00,199.43,199.71,199.43,199.69,8416.0,197.6639,197.9414,197.6639,197.9216,8416.0
2023-10-03 12:50:00,199.67,200.0,199.58,199.68,68351.0,197.9018,198.2289,197.8126,197.9117,68351.0
2023-10-03 12:55:00,199.69,199.88,199.63,199.69,8127.0,197.9216,198.1099,197.8621,197.9216,8127.0
2023-10-03 13:00:00,199.7,199.83,199.66,199.67,20545.0,197.9315,198.0604,197.8919,197.9018,20545.0
2023-10-03 13:05:00,199.64,199.67,199.29,199.36,12098.0,197.872,197.9018,197.5251,197.5945,12098.0
2023-10-03 13:10:00,199.4,199.57,199.22,199.45,17325.0,197.6342,197.8027,197.4558,197.6837,17325.0
2023-10-03 13:15:00,199.48,199.53,199.33,199.46,28550.0,197.7135,197.763,197.5648,197.6936,28550.0
2023-10-03 13:20:00,199.43,199.66,199.41,199.57,13580.0,197.6639,197.8919,197.6441,197.8027,13580.0
2023-10-03 13:25:00,199.61,199.65,199.11,199.23,8542.0,197.8423,197.882,197.3467,197.4657,8542.0
2023-10-03 13:30:00,199.28,199.36,199.08,199.11,13977.0,197.5152,197.5945,197.317,197.3467,13977.0
2023-10-03 13:35:00,199.15,199.15,198.88,198.88,22148.0,197.3864,197.3864,197.1188,197.1188,22148.0
2023-10-03 13:40:00,198.89,199.0,198.81,198.82,13732.0,197.1287,197.2377,197.0494,197.0593,13732.0
2023-10-03 13:45:00,198.83,198.89,198.5,198.59,14458.0,197.0692,197.1287,196.7421,196.8313,14458.0
2023-10-03 13:50:00,198.6,198.63,198.16,198.25,54293.0,196.8412,196.871,196.4051,196.4943,54293.0
2023-10-03 13:55:00,198.23,198.26,197.81,197.81,38405.0,196.4745,196.5043,196.0582,196.0582,38405.0
2023-10-03 14:00:00,197.81,198.03,197.67,197.67,60011.0,196.0582,196.2763,195.9195,195.9195,60011.0
2023-10-03 14:05:00,197.71,197.82,197.53,197.53,81554.0,195.9591,196.0682,195.7807,195.7807,81554.0
2023-10-03 14:10:00,197.53,197.81,197.46,197.67,104254.0,195.7807,196.0582,195.7113,195.9195,104254.0
2023-10-03 14:15:00,197.76,197.76,197.42,197.63,31146.0,196.0087,196.0087,195.6717,195.8798,31146.0
2023-10-03 14:20:00,197.64,198.09,197.51,198.09,44794.0,195.8898,196.3358,195.7609,196.3358,44794.0
2023-10-03 14:25:00,198.13,198.29,197.95,198.05,39341.0,196.3754,196.534,196.197,196.2961,39341.0
2023-10-03 14:30:00,198.06,198.27,198.03,198.24,16637.0,196.306,196.5142,196.2763,196.4844,16637.0
2023-10-03 14:35:00,198.31,198.66,198.31,198.65,26509.0,196.5538,196.9007,196.5538,196.8908,26509.0
2023-10-03 14:40:00,198.71,198.71,198.57,198.65,26713.0,196.9503,196.9503,196.8115,196.8908,26713.0
2023-10-03 14:45:00,198.67,198.88,198.57,198.88,88642.0,196.9106,197.1188,196.8115,197.1188,88642.0
2023-10-03 14:50:00,198.87,199.12,198.79,198.95,39928.0,197.1089,197.3566,197.0296,197.1882,39928.0
2023-10-03 14:55:00,198.91,198.93,198.6,198.62,20670.0,197.1485,197.1683,196.8412,196.8611,20670.0
2023-10-03 15:00:00,198.59,198.96,198.49,198.72,29472.0,196.8313,197.1981,196.7322,196.9602,29472.0
2023-10-03 15:05:00,198.77,198.77,198.38,198.59,27584.0,197.0097,197.0097,196.6232,196.8313,27584.0
2023-10-03 15:10:00,198.62,198.68,198.41,198.44,24483.0,196.8611,196.9205,196.6529,196.6827,24483.0
2023-10-03 15:15:00,198.44,198.58,198.38,198.44,91150.0,196.6827,196.8214,196.6232,196.6827,91150.0
2023-10-03 15:20:00,198.46,198.71,198.44,198.57,63823.0,196.7025,196.9503,196.6827,196.8115,63823.0
2023-10-03 15:25:00,198.63,198.64,198.11,198.14,31739.0,196.871,196.8809,196.3556,196.3853,31739.0
2023-10-03 15:30:00,198.11,198.4,198.11,198.28,53874.0,196.3556,196.643,196.3556,196.5241,53874.0
2023-10-03 15:35:00,198.28,198.64,198.26,198.57,53800.0,196.5241,196.8809,196.5043,196.8115,53800.0
2023-10-03 15:40:00,198.58,199.02,198.57,198.88,63183.0,196.8214,197.2575,196.8115,197.1188,63183.0
2023-10-03 15:45:00,198.9,199.11,198.81,199.09,70455.0,197.1386,197.3467,197.0494,197.3269,70455.0
2023-10-03 15:50:00,199.07,199.66,199.06,199.41,153067.0,197.3071,197.8919,197.2972,197.6441,153067.0
2023-10-03 15:55:00,199.41,199.94,199.4,199.86,290660.0,197.6441,198.1694,197.6342,198.0901,290660.0
2023-10-04 09:30:00,200.88,201.42,200.21,200.91,65440.0,199.1011,199.6363,198.437,199.1308,65440.0
2023-10-04 09:35:00,200.83,201.73,200.71,201.73,34344.0,199.0515,199.9435,198.9326,199.9435,34344.0
2023-10-04 09:40:00,201.56,201.63,200.82,201.24,22334.0,199.775,199.8444,199.0416,199.4579,22334.0
2023-10-04 09:45:00,201.45,201.59,201.23,201.25,27875.0,199.666,199.8048,199.448,199.4678,27875.0
2023-10-04 09:50:00,201.26,201.38,200.81,201.19,21716.0,199.4777,199.5966,199.0317,199.4083,21716.0
2023-10-04 09:55:00,201.27,201.27,200.45,200.53,10635.0,199.4876,199.4876,198.6749,198.7542,10635.0
2023-10-04 10:00:00,200.5,200.7,200.13,200.36,25457.0,198.7244,198.9227,198.3577,198.5857,25457.0
2023-10-04 10:05:00,200.45,200.63,199.51,200.11,40009.0,198.6749,198.8533,197.7432,198.3379,40009.0
2023-10-04 10:10:00,200.18,200.72,200.05,200.7,11996.0,198.4073,198.9425,198.2784,198.9227,11996.0
2023-10-04 10:15:00,200.54,200.89,200.37,200.89,16828.0,198.7641,199.111,198.5956,199.111,16828.0
2023-10-04 10:20:00,200.81,200.85,199.98,200.21,14698.0,199.0317,199.0713,198.209,198.437,14698.0
2023-10-04 10:25:00,200.16,200.59,199.93,200.0,56452.0,198.3874,198.8136,198.1595,198.2289,56452.0
2023-10-04 10:30:00,200.0,200.75,199.99,200.59,32260.0,198.2289,198.9722,198.2189,198.8136,32260.0
2023-10-04 10:35:00,200.6,201.05,200.59,200.83,27905.0,198.8235,199.2696,198.8136,199.0515,27905.0
2023-10-04 10:40:00,200.89,201.71,200.85,201.16,50718.0,199.111,199.9237,199.0713,199.3786,50718.0
2023-10-04 10:45:00,201.21,201.4,200.48,200.5,15466.0,199.4281,199.6165,198.7046,198.7244,15466.0
2023-10-04 10:50:00,200.4,200.73,200.4,200.55,10259.0,198.6253,198.9524,198.6253,198.774,10259.0
2023-10-04 10:55:00,200.5,200.71,200.38,200.44,15295.0,198.7244,198.9326,198.6055,198.665,15295.0
2023-10-04 11:00:00,200.43,200.92,200.22,200.75,26201.0,198.655,199.1407,198.4469,198.9722,26201.0
2023-10-04 11:05:00,200.77,200.96,200.65,200.96,18013.0,198.992,199.1804,198.8731,199.1804,18013.0
2023-10-04 11:10:00,200.96,201.25,200.96,201.12,17647.0,199.1804,199.4678,199.1804,199.3389,17647.0
2023-10-04 11:15:00,201.1,201.81,201.1,201.7,28305.0,199.3191,200.0228,199.3191,199.9138,28305.0
2023-10-04 11:20:00,201.73,201.82,201.5,201.78,14801.0,199.9435,200.0327,199.7156,199.9931,14801.0
2023-10-04 11:25:00,201.69,201.92,201.64,201.87,17683.0,199.9039,200.1318,199.8543,200.0823,17683.0
2023-10-04 11:30:00,201.86,201.93,201.62,201.77,21298.0,200.0724,200.1418,199.8345,199.9832,21298.0
2023-10-04 11:35:00,201.75,202.12,201.67,202.08,12333.0,199.9634,200.3301,199.8841,200.2904,12333.0
2023-10-04 11:40:00,202.04,202.2,201.72,201.8,18434.0,200.2508,200.4094,199.9336,200.0129,18434.0
2023-10-04 11:45:00,201.83,202.6,201.81,202.48,26701.0,200.0426,200.8058,200.0228,200.6869,26701.0
2023-10-04 11:50:00,202.49,202.49,202.14,202.39,24092.0,200.6968,200.6968,200.3499,200.5977,24092.0
2023-10-04 11:55:00,202.42,202.66,202.38,202.64,12775.0,200.6274,200.8653,200.5878,200.8455,12775.0
2023-10-04 12:00:00,202.53,202.59,202.3,202.37,21863.0,200.7364,200.7959,200.5085,200.5779,21863.0
2023-10-04 12:05:00,202.36,202.44,202.2,202.2,21656.0,200.568,200.6472,200.4094,200.4094,21656.0
2023-10-04 12:10:00,202.2,202.45,202.01,202.07,20988.0,200.4094,200.6572,200.2211,200.2805,20988.0
2023-10-04 12:15:00,202.07,202.43,202.07,202.38,18650.0,200.2805,200.6373,200.2805,200.5878,18650.0
2023-10-04 12:20:00,202.38,202.54,202.02,202.05,16913.0,200.5878,200.7464,200.231,200.2607,16913.0
2023-10-04 12:25:00,202.08,202.16,202.05,202.11,11167.0,200.2904,200.3697,200.2607,200.3202,11167.0
2023-10-04 12:30:00,202.14,202.46,202.14,202.36,18946.0,200.3499,200.6671,200.3499,200.568,18946.0
2023-10-04 12:35:00,202.33,202.35,202.13,202.22,10271.0,200.5382,200.558,200.34,200.4292,10271.0
2023-10-04 12:40:00,202.22,202.37,202.16,202.32,15673.0,200.4292,200.5779,200.3697,200.5283,15673.0
2023-10-04 12:45:00,202.33,202.71,202.28,202.71,10191.0,200.5382,200.9149,200.4887,200.9149,10191.0
2023-10-04 12:50:00,202.67,202.74,202.44,202.45,7907.0,200.8752,200.9446,200.6472,200.6572,7907.0
2023-10-04 12:55:00,202.43,202.58,202.3,202.37,12080.0,200.6373,200.786,200.5085,200.5779,12080.0
2023-10-04 13:00:00,202.37,202.41,202.1,202.1,8819.0,200.5779,200.6175,200.3103,200.3103,8819.0
2023-10-04 13:05:00,202.15,202.41,202.14,202.31,12338.0,200.3598,200.6175,200.3499,200.5184,12338.0
2023-10-04 13:10:00,202.31,202.36,202.03,202.06,9947.0,200.5184,200.568,200.2409,200.2706,9947.0
2023-10-04 13:15:00,202.1,202.31,202.03,202.13,23656.0,200.3103,200.5184,200.2409,200.34,23656.0
2023-10-04 13:20:00,202.12,202.21,201.87,201.96,25719.0,200.3301,200.4193,200.0823,200.1715,25719.0
2023-10-04 13:25:00,202.03,202.09,201.85,202.0,17947.0,200.2409,200.3003,200.0625,200.2111,17947.0
2023-10-04 13:30:00,201.96,202.06,201.77,201.91,10896.0,200.1715,200.2706,199.9832,200.1219,10896.0
2023-10-04 13:35:00,201.94,202.02,201.77,201.84,16505.0,200.1517,200.231,199.9832,200.0526,16505.0
2023-10-04 13:40:00,201.85,201.86,201.69,201.83,12650.0,200.0625,200.0724,199.9039,200.0426,12650.0
2023-10-04 13:45:00,201.83,201.83,201.68,201.71,36048.0,200.0426,200.0426,199.894,199.9237,36048.0
2023-10-04 13:50:00,201.7,201.76,201.39,201.45,42897.0,199.9138,199.9733,199.6065,199.666,42897.0
2023-10-04 13:55:00,201.43,201.57,201.24,201.47,25634.0,199.6462,199.7849,199.4579,199.6858,25634.0
2023-10-04 14:00:00,201.44,201.48,201.23,201.44,20607.0,199.6561,199.6957,199.448,199.6561,20607.0
2023-10-04 14:05:00,201.44,201.53,201.0,201.11,7237.0,199.6561,199.7453,199.22,199.329,7237.0
2023-10-04 14:10:00,201.09,201.22,200.94,201.2,24490.0,199.3092,199.438,199.1605,199.4182,24490.0
2023-10-04 14:15:00,201.24,201.36,201.13,201.32,14151.0,199.4579,199.5768,199.3488,199.5372,14151.0
2023-10-04 14:20:00,201.29,201.42,200.77,200.83,20980.0,199.5074,199.6363,198.992,199.0515,20980.0
2023-10-04 14:25:00,200.87,201.26,200.87,201.22,7224.0,199.0911,199.4777,199.0911,199.438,7224.0
2023-10-04 14:30:00,201.2,201.34,200.96,200.97,15445.0,199.4182,199.557,199.1804,199.1903,15445.0
2023-10-04 14:35:00,200.92,201.06,200.77,201.03,19428.0,199.1407,199.2795,198.992,199.2497,19428.0
2023-10-04 14:40:00,201.01,201.23,200.98,201.21,16394.0,199.2299,199.448,199.2002,199.4281,16394.0
2023-10-04 14:45:00,201.21,201.33,201.08,201.17,12558.0,199.4281,199.5471,199.2993,199.3885,12558.0
2023-10-04 14:50:00,201.13,201.15,201.02,201.03,11101.0,199.3488,199.3687,199.2398,199.2497,11101.0
2023-10-04 14:55:00,201.08,201.43,201.07,201.31,10874.0,199.2993,199.6462,199.2894,199.5273,10874.0
2023-10-04 15:00:00,201.29,201.49,201.26,201.42,18560.0,199.5074,199.7057,199.4777,199.6363,18560.0
2023-10-04 15:05:00,201.47,201.63,201.35,201.53,13210.0,199.6858,199.8444,199.5669,199.7453,13210.0
2023-10-04 15:10:00,201.5,201.78,201.49,201.71,18101.0,199.7156,199.9931,199.7057,199.9237,18101.0
2023-10-04 15:15:00,201.68,202.05,201.68,201.88,22670.0,199.894,200.2607,199.894,200.0922,22670.0
2023-10-04 15:20:00,201.86,202.04,201.82,202.0,17928.0,200.0724,200.2508,200.0327,200.2111,17928.0
2023-10-04 15:25:00,202.0,202.1,201.97,202.0,17752.0,200.2111,200.3103,200.1814,200.2111,17752.0
2023-10-04 15:30:00,202.03,202.17,201.91,202.08,28069.0,200.2409,200.3796,200.1219,200.2904,28069.0
2023-10-04 15:35:00,202.09,202.5,202.09,202.29,22406.0,200.3003,200.7067,200.3003,200.4986,22406.0
2023-10-04 15:40:00,202.32,202.34,202.07,202.07,36977.0,200.5283,200.5481,200.2805,200.2805,36977.0
2023-10-04 15:45:00,202.05,202.39,202.04,202.1,54272.0,200.2607,200.5977,200.2508,200.3103,54272.0
2023-10-04 15:50:00,202.08,202.13,201.76,202.1,86653.0,200.2904,200.34,199.9733,200.3103,86653.0
2023-10-04 15:55:00,202.08,202.15,201.73,201.84,247652.0,200.2904,200.3598,199.9435,200.0526,247652.0
2023-10-05 09:30:00,202.0,202.15,201.4,201.54,92230.0,200.2111,200.3598,199.6165,199.7552,92230.0
2023-10-05 09:35:00,201.72,201.79,201.13,201.25,16286.0,199.9336,200.003,199.3488,199.4678,16286.0
2023-10-05 09:40:00,201.13,201.45,200.87,200.89,17813.0,199.3488,199.666,199.0911,199.111,17813.0
2023-10-05 09:45:00,200.93,200.94,200.49,200.86,20726.0,199.1506,199.1605,198.7145,199.0812,20726.0
2023-10-05 09:50:00,200.83,201.23,200.22,200.32,17295.0,199.0515,199.448,198.4469,198.546,17295.0
2023-10-05 09:55:00,200.43,200.8,200.36,200.59,9506.0,198.655,199.0218,198.5857,198.8136,9506.0
2023-10-05 10:00:00,200.6,200.66,199.66,199.9,23871.0,198.8235,198.883,197.8919,198.1297,23871.0
2023-10-05 10:05:00,199.9,199.94,199.63,199.64,34840.0,198.1297,198.1694,197.8621,197.872,34840.0
2023-10-05 10:10:00,199.67,199.93,199.51,199.93,16055.0,197.9018,198.1595,197.7432,198.1595,16055.0
2023-10-05 10:15:00,199.86,200.28,199.72,200.22,23535.0,198.0901,198.5064,197.9513,198.4469,23535.0
2023-10-05 10:20:00,200.23,200.24,199.78,199.78,28305.0,198.4568,198.4667,198.0108,198.0108,28305.0
2023-10-05 10:25:00,199.82,200.15,199.67,199.88,15508.0,198.0504,198.3775,197.9018,198.1099,15508.0
2023-10-05 10:30:00,199.84,200.33,199.65,200.21,11186.0,198.0703,198.5559,197.882,198.437,11186.0
2023-10-05 10:35:00,200.17,200.19,199.6,199.61,11244.0,198.3973,198.4172,197.8324,197.8423,11244.0
2023-10-05 10:40:00,199.63,199.76,199.5,199.65,20884.0,197.8621,197.991,197.7333,197.882,20884.0
2023-10-05 10:45:00,199.59,199.7,199.42,199.42,9290.0,197.8225,197.9315,197.654,197.654,9290.0
2023-10-05 10:50:00,199.42,199.59,199.31,199.41,11966.0,197.654,197.8225,197.545,197.6441,11966.0
2023-10-05 10:55:00,199.47,199.48,198.95,199.08,15975.0,197.7035,197.7135,197.1882,197.317,15975.0
2023-10-05 11:00:00,199.01,199.08,198.72,198.73,22596.0,197.2476,197.317,196.9602,196.9701,22596.0
2023-10-05 11:05:00,198.76,198.82,198.58,198.76,11953.0,196.9998,197.0593,196.8214,196.9998,11953.0
2023-10-05 11:10:00,198.8,198.83,198.61,198.64,7094.0,197.0395,197.0692,196.8512,196.8809,7094.0
2023-10-05 11:15:00,198.61,198.96,198.52,198.52,10721.0,196.8512,197.1981,196.762,196.762,10721.0
2023-10-05 11:20:00,198.59,198.88,198.57,198.85,13979.0,196.8313,197.1188,196.8115,197.089,13979.0
2023-10-05 11:25:00,198.83,199.01,198.77,198.85,14075.0,197.0692,197.2476,197.0097,197.089,14075.0
2023-10-05 11:30:00,198.84,198.88,198.49,198.55,15236.0,197.0791,197.1188,196.7322,196.7917,15236.0
2023-10-05 11:35:00,198.52,198.88,198.52,198.81,35770.0,196.762,197.1188,196.762,197.0494,35770.0
2023-10-05 11:40:00,198.83,198.89,198.58,198.61,12420.0,197.0692,197.1287,196.8214,196.8512,12420.0
2023-10-05 11:45:00,198.59,198.93,198.55,198.73,14111.0,196.8313,197.1683,196.7917,196.9701,14111.0
2023-10-05 11:50:00,198.69,199.31,198.65,199.31,15697.0,196.9305,197.545,196.8908,197.545,15697.0
2023-10-05 11:55:00,199.36,199.48,199.15,199.21,12192.0,197.5945,197.7135,197.3864,197.4458,12192.0
2023-10-05 12:00:00,199.25,199.62,199.21,199.6,14843.0,197.4855,197.8522,197.4458,197.8324,14843.0
2023-10-05 12:05:00,199.64,199.7,199.52,199.57,9760.0,197.872,197.9315,197.7531,197.8027,9760.0
2023-10-05 12:10:00,199.56,199.89,199.55,199.8,16093.0,197.7927,198.1198,197.7828,198.0306,16093.0
2023-10-05 12:15:00,199.83,199.85,199.54,199.74,13695.0,198.0604,198.0802,197.7729,197.9712,13695.0
2023-10-05 12:20:00,199.77,200.0,199.76,199.83,18628.0,198.0009,198.2289,197.991,198.0604,18628.0
2023-10-05 12:25:00,199.86,200.08,199.83,200.06,16769.0,198.0901,198.3081,198.0604,198.2883,16769.0
2023-10-05 12:30:00,200.07,200.37,200.06,200.18,21186.0,198.2982,198.5956,198.2883,198.4073,21186.0
2023-10-05 12:35:00,200.22,200.28,200.18,200.21,15779.0,198.4469,198.5064,198.4073,198.437,15779.0
2023-10-05 12:40:00,200.21,200.21,199.94,200.05,13051.0,198.437,198.437,198.1694,198.2784,13051.0
2023-10-05 12:45:00,199.97,200.1,199.66,199.68,7346.0,198.1991,198.328,197.8919,197.9117,7346.0
2023-10-05 12:50:00,199.63,199.89,199.62,199.8,9637.0,197.8621,198.1198,197.8522,198.0306,9637.0
2023-10-05 12:55:00,199.82,199.82,199.61,199.76,6637.0,198.0504,198.0504,197.8423,197.991,6637.0
2023-10-05 13:00:00,199.77,199.84,199.49,199.5,11237.0,198.0009,198.0703,197.7234,197.7333,11237.0
2023-10-05 13:05:00,199.58,199.58,199.23,199.23,14623.0,197.8126,197.8126,197.4657,197.4657,14623.0
2023-10-05 13:10:00,199.23,199.65,199.23,199.59,14910.0,197.4657,197.882,197.4657,197.8225,14910.0
2023-10-05 13:15:00,199.54,199.72,199.51,199.53,8377.0,197.7729,197.9513,197.7432,197.763,8377.0
2023-10-05 13:20:00,199.5,199.75,199.43,199.67,8218.0,197.7333,197.9811,197.6639,197.9018,8218.0
2023-10-05 13:25:00,199.74,199.94,199.65,199.94,15498.0,197.9712,198.1694,197.882,198.1694,15498.0
2023-10-05 13:30:00,199.95,200.28,199.9,200.19,25451.0,198.1793,198.5064,198.1297,198.4172,25451.0
2023-10-05 13:35:00,200.26,200.66,200.26,200.66,11889.0,198.4865,198.883,198.4865,198.883,11889.0
2023-10-05 13:40:00,200.66,200.82,200.66,200.77,16133.0,198.883,199.0416,198.883,198.992,16133.0
2023-10-05 13:45:00,200.77,200.89,200.75,200.83,17935.0,198.992,199.111,198.9722,199.0515,17935.0
2023-10-05 13:50:00,200.75,201.06,200.75,200.82,10912.0,198.9722,199.2795,198.9722,199.0416,10912.0
2023-10-05 13:55:00,200.81,200.88,200.69,200.8,13111.0,199.0317,199.1011,198.9127,199.0218,13111.0
2023-10-05 14:00:00,200.84,201.09,200.84,200.91,20621.0,199.0614,199.3092,199.0614,199.1308,20621.0
2023-10-05 14:05:00,200.84,200.92,200.69,200.7,10879.0,199.0614,199.1407,198.9127,198.9227,10879.0
2023-10-05 14:10:00,200.73,200.73,200.57,200.62,6299.0,198.9524,198.9524,198.7938,198.8434,6299.0
2023-10-05 14:15:00,200.67,200.89,200.64,200.76,19044.0,198.8929,199.111,198.8632,198.9821,19044.0
2023-10-05 14:20:00,200.76,200.82,200.67,200.67,8086.0,198.9821,199.0416,198.8929,198.8929,8086.0
2023-10-05 14:25:00,200.65,200.65,200.53,200.61,9608.0,198.8731,198.8731,198.7542,198.8334,9608.0
2023-10-05 14:30:00,200.65,200.87,200.53,200.8,9380.0,198.8731,199.0911,198.7542,199.0218,9380.0
2023-10-05 14:35:00,200.8,201.06,200.72,200.99,8348.0,199.0218,199.2795,198.9425,199.2101,8348.0
2023-10-05 14:40:00,200.98,201.21,200.96,201.04,34625.0,199.2002,199.4281,199.1804,199.2596,34625.0
2023-10-05 14:45:00,201.06,201.1,201.0,201.05,6317.0,199.2795,199.3191,199.22,199.2696,6317.0
2023-10-05 14:50:00,201.08,201.26,201.02,201.15,18065.0,199.2993,199.4777,199.2398,199.3687,18065.0
2023-10-05 14:55:00,201.16,201.31,201.14,201.28,12352.0,199.3786,199.5273,199.3588,199.4975,12352.0
2023-10-05 15:00:00,201.25,201.33,200.87,201.02,23654.0,199.4678,199.5471,199.0911,199.2398,23654.0
2023-10-05 15:05:00,201.03,201.03,200.86,200.91,24441.0,199.2497,199.2497,199.0812,199.1308,24441.0
2023-10-05 15:10:00,200.93,201.01,200.65,200.83,36730.0,199.1506,199.2299,198.8731,199.0515,36730.0
2023-10-05 15:15:00,200.81,200.99,200.77,200.93,12763.0,199.0317,199.2101,198.992,199.1506,12763.0
2023-10-05 15:20:00,200.97,201.1,200.9,201.05,22027.0,199.1903,199.3191,199.1209,199.2696,22027.0
2023-10-05 15:25:00,201.1,201.39,201.1,201.3,22965.0,199.3191,199.6065,199.3191,199.5173,22965.0
2023-10-05 15:30:00,201.32,201.42,201.3,201.38,31908.0,199.5372,199.6363,199.5173,199.5966,31908.0
2023-10-05 15:35:00,201.36,201.47,201.32,201.4,26016.0,199.5768,199.6858,199.5372,199.6165,26016.0
2023-10-05 15:40:00,201.41,201.51,201.3,201.4,21718.0,199.6264,199.7255,199.5173,199.6165,21718.0
2023-10-05 15:45:00,201.4,201.68,201.39,201.6,90635.0,199.6165,199.894,199.6065,199.8147,90635.0
2023-10-05 15:50:00,201.58,201.99,201.58,201.91,119939.0,199.7949,200.2012,199.7949,200.1219,119939.0
2023-10-05 15:55:00,201.89,202.14,201.73,202.0,260563.0,200.1021,200.3499,199.9435,200.2111,260563.0
2023-10-06 09:30:00,200.48,201.42,200.15,200.97,56163.0,198.7046,199.6363,198.3775,199.1903,56163.0
2023-10-06 09:35:00,200.98,201.1,200.23,200.43,20093.0,199.2002,199.3191,198.4568,198.655,20093.0
2023-10-06 09:40:00,200.3,200.79,199.89,200.46,16376.0,198.5262,199.0119,198.1198,198.6848,16376.0
2023-10-06 09:45:00,200.45,201.22,200.42,200.64,49146.0,198.6749,199.438,198.6451,198.8632,49146.0
2023-10-06 09:50:00,200.6,201.5,200.59,201.48,38779.0,198.8235,199.7156,198.8136,199.6957,38779.0
2023-10-06 09:55:00,201.5,201.68,200.93,201.32,22739.0,199.7156,199.894,199.1506,199.5372,22739.0
2023-10-06 10:00:00,201.27,201.31,200.71,201.09,22204.0,199.4876,199.5273,198.9326,199.3092,22204.0
2023-10-06 10:05:00,201.14,201.16,200.67,200.8,34023.0,199.3588,199.3786,198.8929,199.0218,34023.0
2023-10-06 10:10:00,200.87,201.34,200.75,201.27,67194.0,199.0911,199.557,198.9722,199.4876,67194.0
2023-10-06 10:15:00,201.35,201.78,201.24,201.63,25192.0,199.5669,199.9931,199.4579,199.8444,25192.0
2023-10-06 10:20:00,201.62,202.1,201.28,202.1,29811.0,199.8345,200.3103,199.4975,200.3103,29811.0
2023-10-06 10:25:00,202.05,202.67,201.9,202.61,20908.0,200.2607,200.8752,200.112,200.8157,20908.0
2023-10-06 10:30:00,202.65,203.46,202.61,203.36,50474.0,200.8554,201.6582,200.8157,201.5591,50474.0
2023-10-06 10:35:00,203.38,204.11,203.23,203.98,85831.0,201.5789,202.3025,201.4302,202.1736,85831.0
2023-10-06 10:40:00,204.03,204.47,203.87,204.47,35463.0,202.2232,202.6593,202.0646,202.6593,35463.0
2023-10-06 10:45:00,204.45,204.49,204.05,204.13,21458.0,202.6394,202.6791,202.243,202.3223,21458.0
2023-10-06 10:50:00,204.17,204.37,204.01,204.01,25905.0,202.3619,202.5602,202.2033,202.2033,25905.0
2023-10-06 10:55:00,204.02,204.42,203.91,204.34,33379.0,202.2133,202.6097,202.1042,202.5304,33379.0
2023-10-06 11:00:00,204.34,204.84,204.34,204.84,36510.0,202.5304,203.026,202.5304,203.026,36510.0
2023-10-06 11:05:00,204.88,205.06,204.77,204.91,39361.0,203.0656,203.244,202.9566,203.0954,39361.0
2023-10-06 11:10:00,204.92,205.41,204.91,205.31,46525.0,203.1053,203.5909,203.0954,203.4918,46525.0
2023-10-06 11:15:00,205.31,205.59,205.11,205.13,64068.0,203.4918,203.7693,203.2936,203.3134,64068.0
2023-10-06 11:20:00,205.21,205.49,205.13,205.46,33526.0,203.3927,203.6702,203.3134,203.6405,33526.0
2023-10-06 11:25:00,205.44,205.88,205.34,205.67,48438.0,203.6207,204.0568,203.5216,203.8486,48438.0
2023-10-06 11:30:00,205.7,206.01,205.62,205.97,25283.0,203.8784,204.1856,203.7991,204.146,25283.0
2023-10-06 11:35:00,205.96,206.33,205.86,206.25,25015.0,204.1361,204.5028,204.037,204.4235,25015.0
2023-10-06 11:40:00,206.33,206.84,206.3,206.67,25882.0,204.5028,205.0083,204.4731,204.8398,25882.0
2023-10-06 11:45:00,206.67,206.97,206.54,206.96,18595.0,204.8398,205.1371,204.7109,205.1272,18595.0
2023-10-06 11:50:00,207.0,207.16,206.88,207.03,29564.0,205.1669,205.3254,205.0479,205.1966,29564.0
2023-10-06 11:55:00,207.06,207.8,207.06,207.8,45961.0,205.2263,205.9598,205.2263,205.9598,45961.0
2023-10-06 12:00:00,207.79,207.95,207.35,207.69,95784.0,205.9499,206.1084,205.5138,205.8508,95784.0
2023-10-06 12:05:00,207.66,207.76,207.31,207.38,34461.0,205.821,205.9201,205.4741,205.5435,34461.0
2023-10-06 12:10:00,207.38,207.57,207.23,207.47,30663.0,205.5435,205.7318,205.3948,205.6327,30663.0
2023-10-06 12:15:00,207.47,207.62,207.4,207.53,28382.0,205.6327,205.7814,205.5633,205.6922,28382.0
2023-10-06 12:20:00,207.53,207.54,207.04,207.16,21158.0,205.6922,205.7021,205.2065,205.3254,21158.0
2023-10-06 12:25:00,207.12,207.38,206.92,207.11,29924.0,205.2858,205.5435,205.0876,205.2759,29924.0
2023-10-06 12:30:00,207.12,207.25,207.03,207.04,16423.0,205.2858,205.4146,205.1966,205.2065,16423.0
2023-10-06 12:35:00,206.93,207.19,206.93,207.04,18253.0,205.0975,205.3552,205.0975,205.2065,18253.0
2023-10-06 12:40:00,207.01,207.36,206.96,207.3,23124.0,205.1768,205.5237,205.1272,205.4642,23124.0
2023-10-06 12:45:00,207.3,207.4,207.25,207.28,15953.0,205.4642,205.5633,205.4146,205.4444,15953.0
2023-10-06 12:50:00,207.3,207.31,206.91,206.92,20938.0,205.4642,205.4741,205.0777,205.0876,20938.0
2023-10-06 12:55:00,206.95,207.18,206.77,207.0,33055.0,205.1173,205.3453,204.9389,205.1669,33055.0
2023-10-06 13:00:00,206.99,207.21,206.98,207.14,12130.0,205.157,205.375,205.147,205.3056,12130.0
2023-10-06 13:05:00,207.12,207.21,207.02,207.19,9948.0,205.2858,205.375,205.1867,205.3552,9948.0
2023-10-06 13:10:00,207.18,207.51,206.98,207.49,27047.0,205.3453,205.6723,205.147,205.6525,27047.0
2023-10-06 13:15:00,207.53,207.65,207.42,207.65,31366.0,205.6922,205.8111,205.5831,205.8111,31366.0
2023-10-06 13:20:00,207.67,208.14,207.6,208.0,18749.0,205.8309,206.2968,205.7615,206.158,18749.0
2023-10-06 13:25:00,208.04,208.13,207.83,207.85,14580.0,206.1977,206.2869,205.9895,206.0093,14580.0
2023-10-06 13:30:00,207.88,208.01,207.84,207.92,11522.0,206.0391,206.1679,205.9994,206.0787,11522.0
2023-10-06 13:35:00,207.91,207.93,207.59,207.93,23227.0,206.0688,206.0886,205.7516,206.0886,23227.0
2023-10-06 13:40:00,207.93,208.02,207.44,207.51,31477.0,206.0886,206.1778,205.603,205.6723,31477.0
2023-10-06 13:45:00,207.49,207.86,207.45,207.85,18398.0,205.6525,206.0192,205.6129,206.0093,18398.0
2023-10-06 13:50:00,207.82,207.86,207.63,207.73,11850.0,205.9796,206.0192,205.7913,205.8904,11850.0
2023-10-06 13:55:00,207.71,207.78,207.64,207.74,26297.0,205.8706,205.94,205.8012,205.9003,26297.0
2023-10-06 14:00:00,207.7,207.7,207.54,207.6,7332.0,205.8607,205.8607,205.7021,205.7615,7332.0
2023-10-06 14:05:00,207.57,207.65,207.45,207.53,13408.0,205.7318,205.8111,205.6129,205.6922,13408.0
2023-10-06 14:10:00,207.56,207.84,207.51,207.73,22273.0,205.7219,205.9994,205.6723,205.8904,22273.0
2023-10-06 14:15:00,207.71,207.79,207.66,207.75,22306.0,205.8706,205.9499,205.821,205.9102,22306.0
2023-10-06 14:20:00,207.75,208.0,207.74,207.93,16418.0,205.9102,206.158,205.9003,206.0886,16418.0
2023-10-06 14:25:00,207.95,208.13,207.93,208.03,13473.0,206.1084,206.2869,206.0886,206.1877,13473.0
2023-10-06 14:30:00,208.01,208.04,207.89,207.93,13004.0,206.1679,206.1977,206.049,206.0886,13004.0
2023-10-06 14:35:00,207.96,208.12,207.88,208.0,21830.0,206.1184,206.2769,206.0391,206.158,21830.0
2023-10-06 14:40:00,208.01,208.19,207.96,208.06,23387.0,206.1679,206.3463,206.1184,206.2175,23387.0
2023-10-06 14:45:00,208.04,208.17,208.02,208.03,13623.0,206.1977,206.3265,206.1778,206.1877,13623.0
2023-10-06 14:50:00,208.03,208.04,207.9,207.97,16310.0,206.1877,206.1977,206.0589,206.1283,16310.0
2023-10-06 14:55:00,207.96,208.09,207.8,208.09,28013.0,206.1184,206.2472,205.9598,206.2472,28013.0
2023-10-06 15:00:00,208.12,208.12,207.8,207.9,21331.0,206.2769,206.2769,205.9598,206.0589,21331.0
2023-10-06 15:05:00,207.9,208.19,207.85,208.11,18008.0,206.0589,206.3463,206.0093,206.267,18008.0
2023-10-06 15:10:00,208.08,208.1,207.93,208.08,39639.0,206.2373,206.2571,206.0886,206.2373,39639.0
2023-10-06 15:15:00,208.07,208.13,207.82,207.93,27007.0,206.2274,206.2869,205.9796,206.0886,27007.0
2023-10-06 15:20:00,207.99,208.19,207.96,208.14,16758.0,206.1481,206.3463,206.1184,206.2968,16758.0
2023-10-06 15:25:00,208.14,208.24,208.09,208.2,29467.0,206.2968,206.3959,206.2472,206.3562,29467.0
2023-10-06 15:30:00,208.19,208.24,207.95,208.05,31296.0,206.3463,206.3959,206.1084,206.2076,31296.0
2023-10-06 15:35:00,208.04,208.11,208.01,208.05,31546.0,206.1977,206.267,206.1679,206.2076,31546.0
2023-10-06 15:40:00,208.06,208.27,208.04,208.07,45658.0,206.2175,206.4256,206.1977,206.2274,45658.0
2023-10-06 15:45:00,208.07,208.15,207.94,208.0,67684.0,206.2274,206.3067,206.0985,206.158,67684.0
2023-10-06 15:50:00,207.97,207.97,207.48,207.49,129558.0,206.1283,206.1283,205.6426,205.6525,129558.0
2023-10-06 15:55:00,207.48,207.63,207.25,207.4,245234.0,205.6426,205.7913,205.4146,205.5633,245234.0
2023-10-09 09:30:00,204.89,205.85,204.69,205.72,59249.0,203.0755,204.027,202.8773,203.8982,59249.0
2023-10-09 09:35:00,205.74,205.87,205.42,205.79,22719.0,203.918,204.0469,203.6009,203.9676,22719.0
2023-10-09 09:40:00,205.81,206.53,205.74,205.96,29073.0,203.9874,204.701,203.918,204.1361,29073.0
2023-10-09 09:45:00,206.03,206.15,205.72,206.01,62732.0,204.2055,204.3244,203.8982,204.1856,62732.0
2023-10-09 09:50:00,205.98,206.03,205.4,205.43,14376.0,204.1559,204.2055,203.581,203.6108,14376.0
2023-10-09 09:55:00,205.4,205.8,205.16,205.8,12708.0,203.581,203.9775,203.3432,203.9775,12708.0
2023-10-09 10:00:00,205.83,206.05,205.19,205.19,14815.0,204.0072,204.2253,203.3729,203.3729,14815.0
2023-10-09 10:05:00,205.19,206.07,205.15,206.01,21186.0,203.3729,204.2451,203.3332,204.1856,21186.0
2023-10-09 10:10:00,206.05,206.05,205.86,206.04,41320.0,204.2253,204.2253,204.037,204.2154,41320.0
2023-10-09 10:15:00,206.02,206.31,205.92,206.09,66203.0,204.1955,204.483,204.0964,204.2649,66203.0
2023-10-09 10:20:00,206.09,206.15,205.87,206.05,29832.0,204.2649,204.3244,204.0469,204.2253,29832.0
2023-10-09 10:25:00,206.03,206.03,205.56,205.6,13581.0,204.2055,204.2055,203.7396,203.7793,13581.0
2023-10-09 10:30:00,205.63,205.75,205.42,205.67,17374.0,203.809,203.9279,203.6009,203.8486,17374.0
2023-10-09 10:35:00,205.62,205.67,205.04,205.12,20150.0,203.7991,203.8486,203.2242,203.3035,20150.0
2023-10-09 10:40:00,205.15,205.52,204.99,205.49,14850.0,203.3332,203.7,203.1747,203.6702,14850.0
2023-10-09 10:45:00,205.49,205.49,204.95,205.0,20588.0,203.6702,203.6702,203.135,203.1846,20588.0
2023-10-09 10:50:00,204.96,205.13,204.93,205.11,14039.0,203.1449,203.3134,203.1152,203.2936,14039.0
2023-10-09 10:55:00,205.07,205.43,205.05,205.27,14260.0,203.254,203.6108,203.2341,203.4522,14260.0
2023-10-09 11:00:00,205.22,205.5,205.22,205.41,7124.0,203.4026,203.6801,203.4026,203.5909,7124.0
2023-10-09 11:05:00,205.53,205.53,205.03,205.28,11427.0,203.7099,203.7099,203.2143,203.4621,11427.0
2023-10-09 11:10:00,205.22,205.3,205.05,205.23,18399.0,203.4026,203.4819,203.2341,203.4125,18399.0
2023-10-09 11:15:00,205.33,205.66,205.29,205.66,9517.0,203.5117,203.8387,203.472,203.8387,9517.0
2023-10-09 11:20:00,205.69,205.92,205.62,205.84,13483.0,203.8685,204.0964,203.7991,204.0171,13483.0
2023-10-09 11:25:00,205.84,206.03,205.81,205.96,37880.0,204.0171,204.2055,203.9874,204.1361,37880.0
2023-10-09 11:30:00,205.96,206.05,205.93,205.99,17661.0,204.1361,204.2253,204.1063,204.1658,17661.0
2023-10-09 11:35:00,206.0,206.09,205.96,206.07,19545.0,204.1757,204.2649,204.1361,204.2451,19545.0
2023-10-09 11:40:00,206.06,206.15,205.9,206.12,52961.0,204.2352,204.3244,204.0766,204.2947,52961.0
2023-10-09 11:45:00,206.11,206.14,205.68,205.99,17641.0,204.2847,204.3145,203.8586,204.1658,17641.0
2023-10-09 11:50:00,206.02,206.05,205.88,205.98,19398.0,204.1955,204.2253,204.0568,204.1559,19398.0
2023-10-09 11:55:00,205.98,206.05,205.9,206.02,16489.0,204.1559,204.2253,204.0766,204.1955,16489.0
2023-10-09 12:00:00,206.01,206.13,205.91,206.08,27072.0,204.1856,204.3046,204.0865,204.255,27072.0
2023-10-09 12:05:00,206.1,206.64,206.1,206.44,6745.0,204.2748,204.81,204.2748,204.6118,6745.0
2023-10-09 12:10:00,206.37,206.51,206.37,206.45,4377.0,204.5424,204.6812,204.5424,204.6217,4377.0
2023-10-09 12:15:00,206.47,206.63,206.45,206.63,5012.0,204.6416,204.8001,204.6217,204.8001,5012.0
2023-10-09 12:20:00,206.58,206.84,206.58,206.75,6244.0,204.7506,205.0083,204.7506,204.9191,6244.0
2023-10-09 12:25:00,206.78,206.78,206.41,206.45,8569.0,204.9488,204.9488,204.5821,204.6217,8569.0
2023-10-09 12:30:00,206.46,206.64,206.45,206.58,10387.0,204.6316,204.81,204.6217,204.7506,10387.0
2023-10-09 12:35:00,206.65,206.65,206.37,206.48,15814.0,204.82,204.82,204.5424,204.6515,15814.0
2023-10-09 12:40:00,206.5,206.58,206.39,206.39,8748.0,204.6713,204.7506,204.5623,204.5623,8748.0
2023-10-09 12:45:00,206.33,206.54,206.24,206.52,8228.0,204.5028,204.7109,204.4136,204.6911,8228.0
2023-10-09 12:50:00,206.56,206.61,206.5,206.59,6389.0,204.7308,204.7803,204.6713,204.7605,6389.0
2023-10-09 12:55:00,206.63,206.63,206.34,206.52,6183.0,204.8001,204.8001,204.5127,204.6911,6183.0
2023-10-09 13:00:00,206.54,206.72,206.41,206.63,20581.0,204.7109,204.8893,204.5821,204.8001,20581.0
2023-10-09 13:05:00,206.66,206.77,206.58,206.63,9861.0,204.8299,204.9389,204.7506,204.8001,9861.0
2023-10-09 13:10:00,206.63,206.74,206.53,206.72,6053.0,204.8001,204.9092,204.701,204.8893,6053.0
2023-10-09 13:15:00,206.72,206.88,206.72,206.87,7455.0,204.8893,205.0479,204.8893,205.038,7455.0
2023-10-09 13:20:00,206.87,207.03,206.68,207.0,14545.0,205.038,205.1966,204.8497,205.1669,14545.0
2023-10-09 13:25:00,207.07,207.48,207.0,207.45,13871.0,205.2362,205.6426,205.1669,205.6129,13871.0
2023-10-09 13:30:00,207.5,207.67,207.45,207.64,11439.0,205.6624,205.8309,205.6129,205.8012,11439.0
2023-10-09 13:35:00,207.61,207.83,207.52,207.83,6645.0,205.7715,205.9895,205.6823,205.9895,6645.0
2023-10-09 13:40:00,207.86,208.16,207.78,208.07,16027.0,206.0192,206.3166,205.94,206.2274,16027.0
2023-10-09 13:45:00,208.11,208.27,208.06,208.09,15031.0,206.267,206.4256,206.2175,206.2472,15031.0
2023-10-09 13:50:00,208.17,208.24,208.1,208.15,11137.0,206.3265,206.3959,206.2571,206.3067,11137.0
2023-10-09 13:55:00,208.15,208.24,208.07,208.18,15990.0,206.3067,206.3959,206.2274,206.3364,15990.0
2023-10-09 14:00:00,208.15,208.16,208.01,208.12,18336.0,206.3067,206.3166,206.1679,206.2769,18336.0
2023-10-09 14:05:00,208.13,208.26,208.04,208.14,13594.0,206.2869,206.4157,206.1977,206.2968,13594.0
2023-10-09 14:10:00,208.14,208.27,208.11,208.11,10689.0,206.2968,206.4256,206.267,206.267,10689.0
2023-10-09 14:15:00,208.09,208.2,208.04,208.04,11074.0,206.2472,206.3562,206.1977,206.1977,11074.0
2023-10-09 14:20:00,208.06,208.1,207.91,208.0,12189.0,206.2175,206.2571,206.0688,206.158,12189.0
2023-10-09 14:25:00,208.01,208.01,207.92,207.92,7164.0,206.1679,206.1679,206.0787,206.0787,7164.0
2023-10-09 14:30:00,207.93,208.05,207.83,207.84,9978.0,206.0886,206.2076,205.9895,205.9994,9978.0
2023-10-09 14:35:00,207.84,207.86,207.56,207.76,12805.0,205.9994,206.0192,205.7219,205.9201,12805.0
2023-10-09 14:40:00,207.79,208.12,207.77,208.05,11573.0,205.9499,206.2769,205.93,206.2076,11573.0
2023-10-09 14:45:00,208.05,208.05,207.83,207.92,9551.0,206.2076,206.2076,205.9895,206.0787,9551.0
2023-10-09 14:50:00,207.95,208.01,207.81,207.97,11388.0,206.1084,206.1679,205.9697,206.1283,11388.0
2023-10-09 14:55:00,207.95,208.13,207.92,208.0,15951.0,206.1084,206.2869,206.0787,206.158,15951.0
2023-10-09 15:00:00,208.01,208.28,207.86,208.09,34237.0,206.1679,206.4355,206.0192,206.2472,34237.0
2023-10-09 15:05:00,208.09,208.21,208.07,208.13,10607.0,206.2472,206.3661,206.2274,206.2869,10607.0
2023-10-09 15:10:00,208.13,208.17,207.83,207.84,9221.0,206.2869,206.3265,205.9895,205.9994,9221.0
2023-10-09 15:15:00,207.79,207.91,207.64,207.78,15252.0,205.9499,206.0688,205.8012,205.94,15252.0
2023-10-09 15:20:00,207.74,207.85,207.65,207.69,9569.0,205.9003,206.0093,205.8111,205.8508,9569.0
2023-10-09 15:25:00,207.66,207.76,207.56,207.59,15658.0,205.821,205.9201,205.7219,205.7516,15658.0
2023-10-09 15:30:00,207.57,207.61,207.43,207.47,12624.0,205.7318,205.7715,205.5931,205.6327,12624.0
2023-10-09 15:35:00,207.47,207.54,207.35,207.38,11601.0,205.6327,205.7021,205.5138,205.5435,11601.0
2023-10-09 15:40:00,207.38,207.47,207.17,207.22,23345.0,205.5435,205.6327,205.3354,205.3849,23345.0
2023-10-09 15:45:00,207.21,207.27,207.06,207.19,38250.0,205.375,205.4345,205.2263,205.3552,38250.0
2023-10-09 15:50:00,207.19,207.32,206.98,207.07,51502.0,205.3552,205.484,205.147,205.2362,51502.0
2023-10-09 15:55:00,207.08,207.28,207.07,207.28,149758.0,205.2462,205.4444,205.2362,205.4444,149758.0
2023-10-10 09:30:00,207.64,207.69,206.48,206.59,48987.0,205.8012,205.8508,204.6515,204.7605,48987.0
2023-10-10 09:35:00,206.59,207.09,206.26,206.75,26802.0,204.7605,205.2561,204.4334,204.9191,26802.0
2023-10-10 09:40:00,206.8,207.65,206.66,207.55,41463.0,204.9686,205.8111,204.8299,205.712,41463.0
2023-10-10 09:45:00,207.6,207.67,207.19,207.33,30851.0,205.7615,205.8309,205.3552,205.4939,30851.0
2023-10-10 09:50:00,207.33,207.7,207.3,207.61,21677.0,205.4939,205.8607,205.4642,205.7715,21677.0
2023-10-10 09:55:00,207.5,207.76,207.44,207.72,24411.0,205.6624,205.9201,205.603,205.8805,24411.0
2023-10-10 10:00:00,207.81,208.63,207.77,208.52,48822.0,205.9697,206.7824,205.93,206.6734,48822.0
2023-10-10 10:05:00,208.61,208.7,208.01,208.05,21331.0,206.7626,206.8518,206.1679,206.2076,21331.0
2023-10-10 10:10:00,208.04,208.24,207.98,208.11,31783.0,206.1977,206.3959,206.1382,206.267,31783.0
2023-10-10 10:15:00,208.15,208.32,208.04,208.18,19282.0,206.3067,206.4752,206.1977,206.3364,19282.0
2023-10-10 10:20:00,208.22,208.35,208.12,208.32,22577.0,206.3761,206.5049,206.2769,206.4752,22577.0
2023-10-10 10:25:00,208.33,208.68,208.16,208.62,22192.0,206.4851,206.832,206.3166,206.7725,22192.0
2023-10-10 10:30:00,208.63,209.0,208.6,208.94,22108.0,206.7824,207.1492,206.7527,207.0897,22108.0
2023-10-10 10:35:00,208.94,209.22,208.93,209.0,25177.0,207.0897,207.3672,207.0798,207.1492,25177.0
2023-10-10 10:40:00,209.0,209.0,208.53,208.53,41231.0,207.1492,207.1492,206.6833,206.6833,41231.0
2023-10-10 10:45:00,208.56,208.56,208.25,208.43,45323.0,206.713,206.713,206.4058,206.5842,45323.0
2023-10-10 10:50:00,208.48,208.61,208.37,208.45,32953.0,206.6338,206.7626,206.5247,206.604,32953.0
2023-10-10 10:55:00,208.45,208.49,208.07,208.09,61764.0,206.604,206.6437,206.2274,206.2472,61764.0
2023-10-10 11:00:00,208.1,208.24,208.0,208.11,29102.0,206.2571,206.3959,206.158,206.267,29102.0
2023-10-10 11:05:00,208.1,208.24,207.95,207.98,50236.0,206.2571,206.3959,206.1084,206.1382,50236.0
2023-10-10 11:10:00,208.0,208.19,207.91,208.12,30769.0,206.158,206.3463,206.0688,206.2769,30769.0
2023-10-10 11:15:00,208.15,208.58,208.15,208.44,15519.0,206.3067,206.7329,206.3067,206.5941,15519.0
2023-10-10 11:20:00,208.42,208.42,208.0,208.13,23784.0,206.5743,206.5743,206.158,206.2869,23784.0
2023-10-10 11:25:00,208.13,208.3,208.0,208.3,15979.0,206.2869,206.4553,206.158,206.4553,15979.0
2023-10-10 11:30:00,208.3,208.37,208.14,208.22,13140.0,206.4553,206.5247,206.2968,206.3761,13140.0
2023-10-10 11:35:00,208.23,208.23,207.96,208.12,24094.0,206.386,206.386,206.1184,206.2769,24094.0
2023-10-10 11:40:00,208.13,208.4,208.1,208.3,25915.0,206.2869,206.5545,206.2571,206.4553,25915.0
2023-10-10 11:45:00,208.3,208.3,208.12,208.29,36149.0,206.4553,206.4553,206.2769,206.4454,36149.0
2023-10-10 11:50:00,208.32,208.41,208.23,208.27,14004.0,206.4752,206.5644,206.386,206.4256,14004.0
2023-10-10 11:55:00,208.29,208.39,208.22,208.26,22278.0,206.4454,206.5446,206.3761,206.4157,22278.0
2023-10-10 12:00:00,208.27,208.37,208.19,208.29,17579.0,206.4256,206.5247,206.3463,206.4454,17579.0
2023-10-10 12:05:00,208.29,208.31,208.16,208.3,15868.0,206.4454,206.4653,206.3166,206.4553,15868.0
2023-10-10 12:10:00,208.26,208.28,208.13,208.13,33314.0,206.4157,206.4355,206.2869,206.2869,33314.0
2023-10-10 12:15:00,208.14,208.38,208.11,208.34,18042.0,206.2968,206.5346,206.267,206.495,18042.0
2023-10-10 12:20:00,208.3,208.32,207.95,208.09,34392.0,206.4553,206.4752,206.1084,206.2472,34392.0
2023-10-10 12:25:00,208.12,208.32,208.12,208.3,20276.0,206.2769,206.4752,206.2769,206.4553,20276.0
2023-10-10 12:30:00,208.3,208.33,208.13,208.17,12814.0,206.4553,206.4851,206.2869,206.3265,12814.0
2023-10-10 12:35:00,208.19,208.19,207.95,208.09,12277.0,206.3463,206.3463,206.1084,206.2472,12277.0
2023-10-10 12:40:00,208.09,208.11,208.0,208.1,9142.0,206.2472,206.267,206.158,206.2571,9142.0
2023-10-10 12:45:00,208.13,208.13,207.85,207.85,12830.0,206.2869,206.2869,206.0093,206.0093,12830.0
2023-10-10 12:50:00,207.88,207.94,207.81,207.88,14624.0,206.0391,206.0985,205.9697,206.0391,14624.0
2023-10-10 12:55:00,207.86,208.0,207.78,207.98,16554.0,206.0192,206.158,205.94,206.1382,16554.0
2023-10-10 13:00:00,207.97,208.03,207.42,207.43,48158.0,206.1283,206.1877,205.5831,205.5931,48158.0
2023-10-10 13:05:00,207.33,207.4,206.95,207.14,38535.0,205.4939,205.5633,205.1173,205.3056,38535.0
2023-10-10 13:10:00,207.13,207.21,206.7,206.73,43639.0,205.2957,205.375,204.8695,204.8993,43639.0
2023-10-10 13:15:00,206.69,206.79,206.54,206.65,23221.0,204.8596,204.9587,204.7109,204.82,23221.0
2023-10-10 13:20:00,206.65,206.8,206.54,206.58,17027.0,204.82,204.9686,204.7109,204.7506,17027.0
2023-10-10 13:25:00,206.59,206.9,206.47,206.9,16777.0,204.7605,205.0677,204.6416,205.0677,16777.0
2023-10-10 13:30:00,206.87,207.11,206.85,207.03,29305.0,205.038,205.2759,205.0182,205.1966,29305.0
2023-10-10 13:35:00,207.07,207.43,207.07,207.34,14193.0,205.2362,205.5931,205.2362,205.5039,14193.0
2023-10-10 13:40:00,207.38,207.63,207.36,207.62,14052.0,205.5435,205.7913,205.5237,205.7814,14052.0
2023-10-10 13:45:00,207.62,207.77,207.49,207.75,30518.0,205.7814,205.93,205.6525,205.9102,30518.0
2023-10-10 13:50:00,207.76,207.81,207.42,207.58,29321.0,205.9201,205.9697,205.5831,205.7417,29321.0
2023-10-10 13:55:00,207.56,207.79,207.53,207.6,12358.0,205.7219,205.9499,205.6922,205.7615,12358.0
2023-10-10 14:00:00,207.6,207.88,207.56,207.85,21900.0,205.7615,206.0391,205.7219,206.0093,21900.0
2023-10-10 14:05:00,207.87,207.87,207.63,207.67,14173.0,206.0292,206.0292,205.7913,205.8309,14173.0
2023-10-10 14:10:00,207.67,207.92,207.63,207.71,12721.0,205.8309,206.0787,205.7913,205.8706,12721.0
2023-10-10 14:15:00,207.69,208.01,207.64,207.96,15158.0,205.8508,206.1679,205.8012,206.1184,15158.0
2023-10-10 14:20:00,207.96,208.03,207.76,207.81,11138.0,206.1184,206.1877,205.9201,205.9697,11138.0
2023-10-10 14:25:00,207.77,208.02,207.63,207.64,23997.0,205.93,206.1778,205.7913,205.8012,23997.0
2023-10-10 14:30:00,207.67,207.89,207.67,207.88,10054.0,205.8309,206.049,205.8309,206.0391,10054.0
2023-10-10 14:35:00,207.92,207.98,207.71,207.79,32768.0,206.0787,206.1382,205.8706,205.9499,32768.0
2023-10-10 14:40:00,207.76,207.76,207.5,207.63,14868.0,205.9201,205.9201,205.6624,205.7913,14868.0
2023-10-10 14:45:00,207.63,208.04,207.63,207.8,19066.0,205.7913,206.1977,205.7913,205.9598,19066.0
2023-10-10 14:50:00,207.8,207.97,207.61,207.61,16607.0,205.9598,206.1283,205.7715,205.7715,16607.0
2023-10-10 14:55:00,207.61,207.76,207.49,207.69,16131.0,205.7715,205.9201,205.6525,205.8508,16131.0
2023-10-10 15:00:00,207.67,207.9,207.57,207.83,23703.0,205.8309,206.0589,205.7318,205.9895,23703.0
2023-10-10 15:05:00,207.87,207.94,207.74,207.9,22679.0,206.0292,206.0985,205.9003,206.0589,22679.0
2023-10-10 15:10:00,207.86,207.96,207.74,207.82,31864.0,206.0192,206.1184,205.9003,205.9796,31864.0
2023-10-10 15:15:00,207.8,207.9,207.74,207.76,30718.0,205.9598,206.0589,205.9003,205.9201,30718.0
2023-10-10 15:20:00,207.76,207.79,207.51,207.62,30077.0,205.9201,205.9499,205.6723,205.7814,30077.0
2023-10-10 15:25:00,207.61,207.69,207.52,207.64,24747.0,205.7715,205.8508,205.6823,205.8012,24747.0
2023-10-10 15:30:00,207.61,207.76,207.56,207.63,28761.0,205.7715,205.9201,205.7219,205.7913,28761.0
2023-10-10 15:35:00,207.61,207.61,207.32,207.39,32422.0,205.7715,205.7715,205.484,205.5534,32422.0
2023-10-10 15:40:00,207.39,207.46,207.25,207.3,34659.0,205.5534,205.6228,205.4146,205.4642,34659.0
2023-10-10 15:45:00,207.29,207.42,207.2,207.4,76239.0,205.4543,205.5831,205.3651,205.5633,76239.0
2023-10-10 15:50:00,207.43,207.45,206.94,206.99,66980.0,205.5931,205.6129,205.1074,205.157,66980.0
2023-10-10 15:55:00,207.0,207.14,206.81,206.99,163789.0,205.1669,205.3056,204.9785,205.157,163789.0
2023-10-11 09:30:00,207.23,208.51,206.7,208.42,63847.0,205.3948,206.6635,204.8695,206.5743,63847.0
2023-10-11 09:35:00,208.51,209.2,208.4,208.94,26708.0,206.6635,207.3474,206.5545,207.0897,26708.0
2023-10-11 09:40:00,208.88,209.02,208.39,208.39,19565.0,207.0302,207.169,206.5446,206.5446,19565.0
2023-10-11 09:45:00,208.41,208.54,208.09,208.1,15550.0,206.5644,206.6932,206.2472,206.2571,15550.0
2023-10-11 09:50:00,208.19,208.38,207.91,208.26,17155.0,206.3463,206.5346,206.0688,206.4157,17155.0
2023-10-11 09:55:00,208.19,208.49,208.14,208.34,12977.0,206.3463,206.6437,206.2968,206.495,12977.0
2023-10-11 10:00:00,208.38,208.38,207.57,207.68,21452.0,206.5346,206.5346,205.7318,205.8408,21452.0
2023-10-11 10:05:00,207.69,207.79,207.53,207.55,23706.0,205.8508,205.9499,205.6922,205.712,23706.0
2023-10-11 10:10:00,207.68,207.96,207.66,207.81,12351.0,205.8408,206.1184,205.821,205.9697,12351.0
2023-10-11 10:15:00,207.79,207.96,207.62,207.62,22400.0,205.9499,206.1184,205.7814,205.7814,22400.0
2023-10-11 10:20:00,207.56,207.96,207.53,207.69,22247.0,205.7219,206.1184,205.6922,205.8508,22247.0
2023-10-11 10:25:00,207.68,207.68,207.3,207.34,20294.0,205.8408,205.8408,205.4642,205.5039,20294.0
2023-10-11 10:30:00,207.38,207.38,207.02,207.15,20744.0,205.5435,205.5435,205.1867,205.3155,20744.0
2023-10-11 10:35:00,207.16,207.25,206.91,207.17,19924.0,205.3254,205.4146,205.0777,205.3354,19924.0
2023-10-11 10:40:00,207.13,207.16,206.75,206.77,24729.0,205.2957,205.3254,204.9191,204.9389,24729.0
2023-10-11 10:45:00,206.77,206.83,206.43,206.8,24795.0,204.9389,204.9984,204.6019,204.9686,24795.0
2023-10-11 10:50:00,206.8,207.46,206.79,207.38,38490.0,204.9686,205.6228,204.9587,205.5435,38490.0
2023-10-11 10:55:00,207.4,207.73,207.27,207.7,12706.0,205.5633,205.8904,205.4345,205.8607,12706.0
2023-10-11 11:00:00,207.73,207.88,207.46,207.51,29688.0,205.8904,206.0391,205.6228,205.6723,29688.0
2023-10-11 11:05:00,207.55,207.79,207.55,207.7,19715.0,205.712,205.9499,205.712,205.8607,19715.0
2023-10-11 11:10:00,207.69,207.82,207.6,207.66,15860.0,205.8508,205.9796,205.7615,205.821,15860.0
2023-10-11 11:15:00,207.64,207.67,206.75,207.03,49136.0,205.8012,205.8309,204.9191,205.1966,49136.0
2023-10-11 11:20:00,207.06,207.31,206.92,207.31,13056.0,205.2263,205.4741,205.0876,205.4741,13056.0
2023-10-11 11:25:00,207.31,207.36,206.72,206.75,29927.0,205.4741,205.5237,204.8893,204.9191,29927.0
2023-10-11 11:30:00,206.7,206.96,206.7,206.84,19535.0,204.8695,205.1272,204.8695,205.0083,19535.0
2023-10-11 11:35:00,206.86,206.88,206.31,206.33,26911.0,205.0281,205.0479,204.483,204.5028,26911.0
2023-10-11 11:40:00,206.33,206.55,206.27,206.46,26865.0,204.5028,204.7208,204.4433,204.6316,26865.0
2023-10-11 11:45:00,206.46,206.59,206.39,206.48,15463.0,204.6316,204.7605,204.5623,204.6515,15463.0
2023-10-11 11:50:00,206.48,206.61,206.36,206.36,21697.0,204.6515,204.7803,204.5325,204.5325,21697.0
2023-10-11 11:55:00,206.34,206.44,206.17,206.34,21161.0,204.5127,204.6118,204.3442,204.5127,21161.0
2023-10-11 12:00:00,206.33,206.38,206.11,206.23,22985.0,204.5028,204.5524,204.2847,204.4037,22985.0
2023-10-11 12:05:00,206.24,206.25,205.8,205.84,23795.0,204.4136,204.4235,203.9775,204.0171,23795.0
2023-10-11 12:10:00,205.83,205.92,205.71,205.8,28867.0,204.0072,204.0964,203.8883,203.9775,28867.0
2023-10-11 12:15:00,205.79,205.79,205.53,205.63,19404.0,203.9676,203.9676,203.7099,203.809,19404.0
2023-10-11 12:20:00,205.63,205.65,205.52,205.56,22123.0,203.809,203.8288,203.7,203.7396,22123.0
2023-10-11 12:25:00,205.55,205.73,205.43,205.66,28044.0,203.7297,203.9081,203.6108,203.8387,28044.0
2023-10-11 12:30:00,205.65,205.88,205.59,205.64,27086.0,203.8288,204.0568,203.7693,203.8189,27086.0
2023-10-11 12:35:00,205.61,205.87,205.57,205.8,25003.0,203.7892,204.0469,203.7495,203.9775,25003.0
2023-10-11 12:40:00,205.8,205.8,205.6,205.61,18765.0,203.9775,203.9775,203.7793,203.7892,18765.0
2023-10-11 12:45:00,205.59,205.59,205.32,205.41,25016.0,203.7693,203.7693,203.5017,203.5909,25016.0
2023-10-11 12:50:00,205.4,205.43,205.08,205.15,16208.0,203.581,203.6108,203.2639,203.3332,16208.0
2023-10-11 12:55:00,205.19,205.55,205.11,205.48,18886.0,203.3729,203.7297,203.2936,203.6603,18886.0
2023-10-11 13:00:00,205.49,205.52,205.25,205.25,17133.0,203.6702,203.7,203.4324,203.4324,17133.0
2023-10-11 13:05:00,205.24,205.3,205.15,205.24,28843.0,203.4224,203.4819,203.3332,203.4224,28843.0
2023-10-11 13:10:00,205.21,205.39,205.2,205.3,16929.0,203.3927,203.5711,203.3828,203.4819,16929.0
2023-10-11 13:15:00,205.31,205.37,204.8,204.88,29640.0,203.4918,203.5513,202.9863,203.0656,29640.0
2023-10-11 13:20:00,204.88,204.93,204.68,204.86,23154.0,203.0656,203.1152,202.8674,203.0458,23154.0
2023-10-11 13:25:00,204.86,204.94,204.79,204.88,26917.0,203.0458,203.1251,202.9764,203.0656,26917.0
2023-10-11 13:30:00,204.86,204.87,204.6,204.68,26628.0,203.0458,203.0557,202.7881,202.8674,26628.0
2023-10-11 13:35:00,204.68,204.73,204.46,204.46,19363.0,202.8674,202.917,202.6494,202.6494,19363.0
2023-10-11 13:40:00,204.44,204.69,204.41,204.52,23304.0,202.6295,202.8773,202.5998,202.7088,23304.0
2023-10-11 13:45:00,204.52,204.63,204.42,204.6,25426.0,202.7088,202.8178,202.6097,202.7881,25426.0
2023-10-11 13:50:00,204.61,204.85,204.59,204.8,32473.0,202.798,203.0359,202.7782,202.9863,32473.0
2023-10-11 13:55:00,204.8,204.89,204.68,204.84,19852.0,202.9863,203.0755,202.8674,203.026,19852.0
2023-10-11 14:00:00,204.84,205.52,204.84,205.4,52889.0,203.026,203.7,203.026,203.581,52889.0
2023-10-11 14:05:00,205.41,205.56,205.15,205.29,27989.0,203.5909,203.7396,203.3332,203.472,27989.0
2023-10-11 14:10:00,205.3,205.44,205.19,205.35,16203.0,203.4819,203.6207,203.3729,203.5315,16203.0
2023-10-11 14:15:00,205.38,205.54,205.37,205.46,21315.0,203.5612,203.7198,203.5513,203.6405,21315.0
2023-10-11 14:20:00,205.48,206.05,205.48,206.04,45989.0,203.6603,204.2253,203.6603,204.2154,45989.0
2023-10-11 14:25:00,206.03,206.32,205.87,205.9,39633.0,204.2055,204.4929,204.0469,204.0766,39633.0
2023-10-11 14:30:00,205.92,206.05,205.89,206.03,32704.0,204.0964,204.2253,204.0667,204.2055,32704.0
2023-10-11 14:35:00,206.03,206.21,205.93,205.95,27246.0,204.2055,204.3839,204.1063,204.1262,27246.0
2023-10-11 14:40:00,205.89,206.04,205.79,206.04,12611.0,204.0667,204.2154,203.9676,204.2154,12611.0
2023-10-11 14:45:00,206.06,206.2,205.93,206.11,21553.0,204.2352,204.3739,204.1063,204.2847,21553.0
2023-10-11 14:50:00,206.09,206.22,206.03,206.18,12647.0,204.2649,204.3938,204.2055,204.3541,12647.0
2023-10-11 14:55:00,206.16,206.26,206.13,206.26,14588.0,204.3343,204.4334,204.3046,204.4334,14588.0
2023-10-11 15:00:00,206.26,206.26,206.09,206.14,16957.0,204.4334,204.4334,204.2649,204.3145,16957.0
2023-10-11 15:05:00,206.11,206.16,206.0,206.16,15867.0,204.2847,204.3343,204.1757,204.3343,15867.0
2023-10-11 15:10:00,206.15,206.19,205.88,205.91,20206.0,204.3244,204.364,204.0568,204.0865,20206.0
2023-10-11 15:15:00,205.92,205.95,205.83,205.95,16731.0,204.0964,204.1262,204.0072,204.1262,16731.0
2023-10-11 15:20:00,205.96,205.99,205.86,205.98,12824.0,204.1361,204.1658,204.037,204.1559,12824.0
2023-10-11 15:25:00,205.97,206.26,205.96,206.18,26244.0,204.146,204.4334,204.1361,204.3541,26244.0
2023-10-11 15:30:00,206.17,206.19,206.02,206.02,28353.0,204.3442,204.364,204.1955,204.1955,28353.0
2023-10-11 15:35:00,206.02,206.17,205.94,206.17,41824.0,204.1955,204.3442,204.1162,204.3442,41824.0
2023-10-11 15:40:00,206.18,206.48,206.16,206.4,20048.0,204.3541,204.6515,204.3343,204.5722,20048.0
2023-10-11 15:45:00,206.37,206.65,206.35,206.6,38050.0,204.5424,204.82,204.5226,204.7704,38050.0
2023-10-11 15:50:00,206.6,206.92,206.55,206.84,71365.0,204.7704,205.0876,204.7208,205.0083,71365.0
2023-10-11 15:55:00,206.83,206.9,206.69,206.8,175243.0,204.9984,205.0677,204.8596,204.9686,175243.0
2023-10-12 09:30:00,207.83,208.31,207.3,207.85,69092.0,205.9895,206.4653,205.4642,206.0093,69092.0
2023-10-12 09:35:00,207.93,208.25,207.77,208.0,38181.0,206.0886,206.4058,205.93,206.158,38181.0
2023-10-12 09:40:00,207.98,208.08,207.08,207.25,34816.0,206.1382,206.2373,205.2462,205.4146,34816.0
2023-10-12 09:45:00,207.26,207.57,206.96,206.98,24346.0,205.4246,205.7318,205.1272,205.147,24346.0
2023-10-12 09:50:00,207.06,207.76,207.06,207.32,18441.0,205.2263,205.9201,205.2263,205.484,18441.0
2023-10-12 09:55:00,207.28,207.45,207.13,207.26,45661.0,205.4444,205.6129,205.2957,205.4246,45661.0
2023-10-12 10:00:00,207.21,207.26,206.7,207.11,17084.0,205.375,205.4246,204.8695,205.2759,17084.0
2023-10-12 10:05:00,207.09,207.77,207.09,207.76,14685.0,205.2561,205.93,205.2561,205.9201,14685.0
2023-10-12 10:10:00,207.73,208.2,207.73,207.96,18382.0,205.8904,206.3562,205.8904,206.1184,18382.0
2023-10-12 10:15:00,207.93,208.05,207.65,207.72,15960.0,206.0886,206.2076,205.8111,205.8805,15960.0
2023-10-12 10:20:00,207.69,208.0,207.69,207.92,14783.0,205.8508,206.158,205.8508,206.0787,14783.0
2023-10-12 10:25:00,207.92,208.58,207.87,207.97,26395.0,206.0787,206.7329,206.0292,206.1283,26395.0
2023-10-12 10:30:00,207.96,208.04,207.63,207.96,22750.0,206.1184,206.1977,205.7913,206.1184,22750.0
2023-10-12 10:35:00,207.92,208.2,207.83,208.12,10231.0,206.0787,206.3562,205.9895,206.2769,10231.0
2023-10-12 10:40:00,208.14,208.46,208.07,208.12,12858.0,206.2968,206.6139,206.2274,206.2769,12858.0
2023-10-12 10:45:00,208.11,208.5,208.05,208.43,11863.0,206.267,206.6536,206.2076,206.5842,11863.0
2023-10-12 10:50:00,208.42,208.48,207.91,207.96,23678.0,206.5743,206.6338,206.0688,206.1184,23678.0
2023-10-12 10:55:00,207.95,208.26,207.83,208.26,12930.0,206.1084,206.4157,205.9895,206.4157,12930.0
2023-10-12 11:00:00,208.25,208.25,207.67,207.67,11526.0,206.4058,206.4058,205.8309,205.8309,11526.0
2023-10-12 11:05:00,207.76,208.04,207.64,207.97,23576.0,205.9201,206.1977,205.8012,206.1283,23576.0
2023-10-12 11:10:00,207.93,208.27,207.93,208.14,11840.0,206.0886,206.4256,206.0886,206.2968,11840.0
2023-10-12 11:15:00,208.19,208.28,208.0,208.22,14648.0,206.3463,206.4355,206.158,206.3761,14648.0
2023-10-12 11:20:00,208.17,208.37,207.96,207.96,12365.0,206.3265,206.5247,206.1184,206.1184,12365.0
2023-10-12 11:25:00,207.92,207.92,207.52,207.55,13670.0,206.0787,206.0787,205.6823,205.712,13670.0
2023-10-12 11:30:00,207.59,207.65,207.35,207.56,19876.0,205.7516,205.8111,205.5138,205.7219,19876.0
2023-10-12 11:35:00,207.6,207.6,207.35,207.5,11655.0,205.7615,205.7615,205.5138,205.6624,11655.0
2023-10-12 11:40:00,207.46,207.79,207.46,207.76,15380.0,205.6228,205.9499,205.6228,205.9201,15380.0
2023-10-12 11:45:00,207.75,207.8,207.58,207.6,16132.0,205.9102,205.9598,205.7417,205.7615,16132.0
2023-10-12 11:50:00,207.63,207.97,207.62,207.93,22339.0,205.7913,206.1283,205.7814,206.0886,22339.0
2023-10-12 11:55:00,207.93,207.97,207.69,207.85,9330.0,206.0886,206.1283,205.8508,206.0093,9330.0
2023-10-12 12:00:00,207.78,207.97,207.62,207.69,19600.0,205.94,206.1283,205.7814,205.8508,19600.0
2023-10-12 12:05:00,207.74,207.89,207.59,207.65,12927.0,205.9003,206.049,205.7516,205.8111,12927.0
2023-10-12 12:10:00,207.64,207.67,207.27,207.35,9969.0,205.8012,205.8309,205.4345,205.5138,9969.0
2023-10-12 12:15:00,207.35,207.61,207.35,207.58,5562.0,205.5138,205.7715,205.5138,205.7417,5562.0
2023-10-12 12:20:00,207.6,207.83,207.54,207.66,11513.0,205.7615,205.9895,205.7021,205.821,11513.0
2023-10-12 12:25:00,207.63,207.7,207.43,207.7,11943.0,205.7913,205.8607,205.5931,205.8607,11943.0
2023-10-12 12:30:00,207.73,207.76,207.42,207.42,8363.0,205.8904,205.9201,205.5831,205.5831,8363.0
2023-10-12 12:35:00,207.42,207.51,207.39,207.47,11709.0,205.5831,205.6723,205.5534,205.6327,11709.0
2023-10-12 12:40:00,207.49,207.65,207.38,207.52,13682.0,205.6525,205.8111,205.5435,205.6823,13682.0
2023-10-12 12:45:00,207.49,207.51,207.27,207.34,11929.0,205.6525,205.6723,205.4345,205.5039,11929.0
2023-10-12 12:50:00,207.37,207.42,207.24,207.39,5482.0,205.5336,205.5831,205.4047,205.5534,5482.0
2023-10-12 12:55:00,207.44,207.44,207.07,207.14,19969.0,205.603,205.603,205.2362,205.3056,19969.0
2023-10-12 13:00:00,207.11,207.16,206.32,206.4,16662.0,205.2759,205.3254,204.4929,204.5722,16662.0
2023-10-12 13:05:00,206.41,206.41,205.96,206.06,16923.0,204.5821,204.5821,204.1361,204.2352,16923.0
2023-10-12 13:10:00,206.08,206.08,205.55,205.61,20652.0,204.255,204.255,203.7297,203.7892,20652.0
2023-10-12 13:15:00,205.59,205.59,205.13,205.28,16072.0,203.7693,203.7693,203.3134,203.4621,16072.0
2023-10-12 13:20:00,205.34,205.35,205.01,205.04,22074.0,203.5216,203.5315,203.1945,203.2242,22074.0
2023-10-12 13:25:00,205.06,205.07,204.76,204.9,18443.0,203.244,203.254,202.9467,203.0855,18443.0
2023-10-12 13:30:00,204.84,205.06,204.71,204.72,22093.0,203.026,203.244,202.8971,202.9071,22093.0
2023-10-12 13:35:00,204.77,204.92,204.67,204.71,18366.0,202.9566,203.1053,202.8575,202.8971,18366.0
2023-10-12 13:40:00,204.72,204.81,204.51,204.56,11143.0,202.9071,202.9963,202.6989,202.7485,11143.0
2023-10-12 13:45:00,204.58,204.8,204.48,204.5,26570.0,202.7683,202.9863,202.6692,202.689,26570.0
2023-10-12 13:50:00,204.5,204.53,204.06,204.12,36817.0,202.689,202.7187,202.2529,202.3124,36817.0
2023-10-12 13:55:00,204.12,204.3,203.95,204.03,32325.0,202.3124,202.4908,202.1439,202.2232,32325.0
2023-10-12 14:00:00,204.13,204.38,204.0,204.01,14746.0,202.3223,202.5701,202.1934,202.2033,14746.0
2023-10-12 14:05:00,204.01,204.15,203.52,203.56,15153.0,202.2033,202.3421,201.7177,201.7573,15153.0
2023-10-12 14:10:00,203.52,203.56,203.27,203.48,14365.0,201.7177,201.7573,201.4699,201.678,14365.0
2023-10-12 14:15:00,203.48,203.57,203.29,203.35,17018.0,201.678,201.7672,201.4897,201.5492,17018.0
2023-10-12 14:20:00,203.41,204.37,203.41,204.21,33952.0,201.6087,202.5602,201.6087,202.4016,33952.0
2023-10-12 14:25:00,204.14,204.26,203.89,204.26,11750.0,202.3322,202.4511,202.0844,202.4511,11750.0
2023-10-12 14:30:00,204.21,204.44,204.1,204.44,13980.0,202.4016,202.6295,202.2925,202.6295,13980.0
2023-10-12 14:35:00,204.37,204.47,204.24,204.39,11282.0,202.5602,202.6593,202.4313,202.58,11282.0
2023-10-12 14:40:00,204.43,204.68,204.31,204.63,12196.0,202.6196,202.8674,202.5007,202.8178,12196.0
2023-10-12 14:45:00,204.64,204.77,204.48,204.65,13954.0,202.8278,202.9566,202.6692,202.8377,13954.0
2023-10-12 14:50:00,204.61,204.84,204.55,204.61,14430.0,202.798,203.026,202.7386,202.798,14430.0
2023-10-12 14:55:00,204.66,204.77,204.62,204.64,15607.0,202.8476,202.9566,202.8079,202.8278,15607.0
2023-10-12 15:00:00,204.74,205.02,204.69,204.98,19955.0,202.9269,203.2044,202.8773,203.1648,19955.0
2023-10-12 15:05:00,205.02,205.02,204.73,204.76,31829.0,203.2044,203.2044,202.917,202.9467,31829.0
2023-10-12 15:10:00,204.73,205.11,204.59,205.08,19467.0,202.917,203.2936,202.7782,203.2639,19467.0
2023-10-12 15:15:00,205.09,205.36,204.96,205.35,14719.0,203.2738,203.5414,203.1449,203.5315,14719.0
2023-10-12 15:20:00,205.31,205.48,205.28,205.36,30680.0,203.4918,203.6603,203.4621,203.5414,30680.0
2023-10-12 15:25:00,205.36,205.53,205.28,205.49,22685.0,203.5414,203.7099,203.4621,203.6702,22685.0
2023-10-12 15:30:00,205.52,205.75,205.46,205.58,22023.0,203.7,203.9279,203.6405,203.7594,22023.0
2023-10-12 15:35:00,205.6,205.78,205.48,205.68,28079.0,203.7793,203.9577,203.6603,203.8586,28079.0
2023-10-12 15:40:00,205.71,205.79,205.51,205.52,31053.0,203.8883,203.9676,203.6901,203.7,31053.0
2023-10-12 15:45:00,205.56,205.62,205.44,205.53,34676.0,203.7396,203.7991,203.6207,203.7099,34676.0
2023-10-12 15:50:00,205.54,205.84,205.51,205.63,50645.0,203.7198,204.0171,203.6901,203.809,50645.0
2023-10-12 15:55:00,205.6,205.84,205.52,205.63,142306.0,203.7793,204.0171,203.7,203.809,142306.0
2023-10-13 09:30:00,205.11,206.49,205.11,206.28,51631.0,203.2936,204.6614,203.2936,204.4532,51631.0
2023-10-13 09:35:00,206.37,206.57,205.64,206.48,28514.0,204.5424,204.7407,203.8189,204.6515,28514.0
2023-10-13 09:40:00,206.59,207.14,206.59,206.88,18054.0,204.7605,205.3056,204.7605,205.0479,18054.0
2023-10-13 09:45:00,206.94,207.05,206.64,206.94,28533.0,205.1074,205.2164,204.81,205.1074,28533.0
2023-10-13 09:50:00,207.06,207.14,206.54,206.67,12276.0,205.2263,205.3056,204.7109,204.8398,12276.0
2023-10-13 09:55:00,206.73,207.11,206.68,207.11,21318.0,204.8993,205.2759,204.8497,205.2759,21318.0
2023-10-13 10:00:00,206.83,206.91,206.33,206.84,23652.0,204.9984,205.0777,204.5028,205.0083,23652.0
2023-10-13 10:05:00,206.88,207.12,206.64,206.71,41648.0,205.0479,205.2858,204.81,204.8794,41648.0
2023-10-13 10:10:00,206.71,206.74,206.38,206.53,15285.0,204.8794,204.9092,204.5524,204.701,15285.0
2023-10-13 10:15:00,206.47,206.8,206.46,206.74,21937.0,204.6416,204.9686,204.6316,204.9092,21937.0
2023-10-13 10:20:00,206.76,207.0,206.44,206.44,14505.0,204.929,205.1669,204.6118,204.6118,14505.0
2023-10-13 10:25:00,206.52,206.89,206.49,206.58,13463.0,204.6911,205.0578,204.6614,204.7506,13463.0
2023-10-13 10:30:00,206.58,206.64,206.34,206.63,13729.0,204.7506,204.81,204.5127,204.8001,13729.0
2023-10-13 10:35:00,206.66,206.66,206.23,206.39,13862.0,204.8299,204.8299,204.4037,204.5623,13862.0
2023-10-13 10:40:00,206.39,206.43,206.11,206.43,15906.0,204.5623,204.6019,204.2847,204.6019,15906.0
2023-10-13 10:45:00,206.4,206.71,206.18,206.19,24229.0,204.5722,204.8794,204.3541,204.364,24229.0
2023-10-13 10:50:00,206.23,206.23,205.31,205.5,29530.0,204.4037,204.4037,203.4918,203.6801,29530.0
2023-10-13 10:55:00,205.55,205.68,205.37,205.63,22225.0,203.7297,203.8586,203.5513,203.809,22225.0
2023-10-13 11:00:00,205.62,205.65,205.27,205.32,12688.0,203.7991,203.8288,203.4522,203.5017,12688.0
2023-10-13 11:05:00,205.27,205.57,205.01,205.57,28076.0,203.4522,203.7495,203.1945,203.7495,28076.0
2023-10-13 11:10:00,205.57,205.62,205.14,205.19,24154.0,203.7495,203.7991,203.3233,203.3729,24154.0
2023-10-13 11:15:00,205.13,205.18,204.87,204.88,38845.0,203.3134,203.363,203.0557,203.0656,38845.0
2023-10-13 11:20:00,204.88,204.98,204.35,204.4,35084.0,203.0656,203.1648,202.5403,202.5899,35084.0
2023-10-13 11:25:00,204.37,204.5,204.21,204.48,28375.0,202.5602,202.689,202.4016,202.6692,28375.0
2023-10-13 11:30:00,204.48,204.91,204.45,204.71,29388.0,202.6692,203.0954,202.6394,202.8971,29388.0
2023-10-13 11:35:00,204.71,205.21,204.65,205.18,18911.0,202.8971,203.3927,202.8377,203.363,18911.0
2023-10-13 11:40:00,205.17,205.21,204.96,205.18,90104.0,203.3531,203.3927,203.1449,203.363,90104.0
2023-10-13 11:45:00,205.13,205.23,204.9,205.01,32291.0,203.3134,203.4125,203.0855,203.1945,32291.0
2023-10-13 11:50:00,204.89,204.91,204.42,204.62,13401.0,203.0755,203.0954,202.6097,202.8079,13401.0
2023-10-13 11:55:00,204.58,204.64,204.23,204.31,11393.0,202.7683,202.8278,202.4214,202.5007,11393.0
2023-10-13 12:00:00,204.25,204.56,204.21,204.45,15756.0,202.4412,202.7485,202.4016,202.6394,15756.0
2023-10-13 12:05:00,204.37,204.55,204.31,204.53,6730.0,202.5602,202.7386,202.5007,202.7187,6730.0
2023-10-13 12:10:00,204.52,204.66,204.46,204.52,8446.0,202.7088,202.8476,202.6494,202.7088,8446.0
2023-10-13 12:15:00,204.55,205.07,204.52,205.05,16156.0,202.7386,203.254,202.7088,203.2341,16156.0
2023-10-13 12:20:00,205.05,205.4,205.05,205.39,10884.0,203.2341,203.581,203.2341,203.5711,10884.0
2023-10-13 12:25:00,205.4,205.57,205.31,205.51,13659.0,203.581,203.7495,203.4918,203.6901,13659.0
2023-10-13 12:30:00,205.53,205.67,205.41,205.43,23781.0,203.7099,203.8486,203.5909,203.6108,23781.0
2023-10-13 12:35:00,205.43,205.54,205.26,205.31,15312.0,203.6108,203.7198,203.4423,203.4918,15312.0
2023-10-13 12:40:00,205.33,205.58,205.31,205.52,36651.0,203.5117,203.7594,203.4918,203.7,36651.0
2023-10-13 12:45:00,205.55,205.61,205.11,205.11,16425.0,203.7297,203.7892,203.2936,203.2936,16425.0
2023-10-13 12:50:00,205.09,205.11,204.63,204.9,19085.0,203.2738,203.2936,202.8178,203.0855,19085.0
2023-10-13 12:55:00,204.88,204.95,204.79,204.81,9805.0,203.0656,203.135,202.9764,202.9963,9805.0
2023-10-13 13:00:00,204.77,204.91,204.73,204.85,14198.0,202.9566,203.0954,202.917,203.0359,14198.0
2023-10-13 13:05:00,204.86,204.86,204.29,204.3,16592.0,203.0458,203.0458,202.4809,202.4908,16592.0
2023-10-13 13:10:00,204.3,204.45,204.01,204.05,17256.0,202.4908,202.6394,202.2033,202.243,17256.0
2023-10-13 13:15:00,204.0,204.15,203.99,204.03,26333.0,202.1934,202.3421,202.1835,202.2232,26333.0
2023-10-13 13:20:00,204.01,204.24,203.95,203.98,17377.0,202.2033,202.4313,202.1439,202.1736,17377.0
2023-10-13 13:25:00,203.94,204.0,203.38,203.42,19172.0,202.134,202.1934,201.5789,201.6186,19172.0
2023-10-13 13:30:00,203.4,203.57,203.21,203.52,12558.0,201.5987,201.7672,201.4104,201.7177,12558.0
2023-10-13 13:35:00,203.49,203.56,203.31,203.38,9465.0,201.6879,201.7573,201.5095,201.5789,9465.0
2023-10-13 13:40:00,203.42,204.33,203.42,204.19,17616.0,201.6186,202.5205,201.6186,202.3817,17616.0
2023-10-13 13:45:00,204.3,204.47,204.23,204.31,13159.0,202.4908,202.6593,202.4214,202.5007,13159.0
2023-10-13 13:50:00,204.35,204.43,204.24,204.29,14658.0,202.5403,202.6196,202.4313,202.4809,14658.0
2023-10-13 13:55:00,204.29,204.42,204.19,204.21,16066.0,202.4809,202.6097,202.3817,202.4016,16066.0
2023-10-13 14:00:00,204.16,204.24,204.02,204.11,8616.0,202.352,202.4313,202.2133,202.3025,8616.0
2023-10-13 14:05:00,204.14,204.43,204.11,204.26,13812.0,202.3322,202.6196,202.3025,202.4511,13812.0
2023-10-13 14:10:00,204.27,204.27,204.11,204.17,10984.0,202.461,202.461,202.3025,202.3619,10984.0
2023-10-13 14:15:00,204.13,204.19,203.84,204.12,16518.0,202.3223,202.3817,202.0348,202.3124,16518.0
2023-10-13 14:20:00,204.13,204.23,203.82,203.86,11832.0,202.3223,202.4214,202.015,202.0547,11832.0
2023-10-13 14:25:00,203.86,204.18,203.81,204.18,9026.0,202.0547,202.3718,202.0051,202.3718,9026.0
2023-10-13 14:30:00,204.13,204.71,204.13,204.61,9592.0,202.3223,202.8971,202.3223,202.798,9592.0
2023-10-13 14:35:00,204.62,204.66,204.28,204.47,16484.0,202.8079,202.8476,202.4709,202.6593,16484.0
2023-10-13 14:40:00,204.47,204.7,204.33,204.33,15191.0,202.6593,202.8872,202.5205,202.5205,15191.0
2023-10-13 14:45:00,204.31,204.46,204.23,204.36,10120.0,202.5007,202.6494,202.4214,202.5502,10120.0
2023-10-13 14:50:00,204.33,204.67,204.29,204.61,15223.0,202.5205,202.8575,202.4809,202.798,15223.0
2023-10-13 14:55:00,204.61,204.74,204.48,204.65,8169.0,202.798,202.9269,202.6692,202.8377,8169.0
2023-10-13 15:00:00,204.65,204.93,204.52,204.93,19993.0,202.8377,203.1152,202.7088,203.1152,19993.0
2023-10-13 15:05:00,204.86,204.88,204.4,204.74,27331.0,203.0458,203.0656,202.5899,202.9269,27331.0
2023-10-13 15:10:00,204.72,205.16,204.62,205.03,13687.0,202.9071,203.3432,202.8079,203.2143,13687.0
2023-10-13 15:15:00,205.03,205.05,204.58,204.61,22355.0,203.2143,203.2341,202.7683,202.798,22355.0
2023-10-13 15:20:00,204.59,204.64,204.35,204.5,26304.0,202.7782,202.8278,202.5403,202.689,26304.0
2023-10-13 15:25:00,204.51,204.54,204.12,204.16,24150.0,202.6989,202.7286,202.3124,202.352,24150.0
2023-10-13 15:30:00,204.23,204.56,204.22,204.39,24334.0,202.4214,202.7485,202.4115,202.58,24334.0
2023-10-13 15:35:00,204.39,204.58,204.34,204.54,27700.0,202.58,202.7683,202.5304,202.7286,27700.0
2023-10-13 15:40:00,204.54,204.54,204.02,204.1,28820.0,202.7286,202.7286,202.2133,202.2925,28820.0
2023-10-13 15:45:00,204.14,204.59,204.14,204.57,51792.0,202.3322,202.7782,202.3322,202.7584,51792.0
2023-10-13 15:50:00,204.52,204.79,204.42,204.79,57652.0,202.7088,202.9764,202.6097,202.9764,57652.0
2023-10-13 15:55:00,204.77,204.77,204.41,204.59,142855.0,202.9566,202.9566,202.5998,202.7782,142855.0
2023-10-16 09:30:00,205.71,205.99,205.04,205.56,52089.0,203.8883,204.1658,203.2242,203.7396,52089.0
2023-10-16 09:35:00,205.61,206.33,205.61,205.78,17501.0,203.7892,204.5028,203.7892,203.9577,17501.0
2023-10-16 09:40:00,205.82,205.97,205.25,205.27,12633.0,203.9973,204.146,203.4324,203.4522,12633.0
2023-10-16 09:45:00,205.3,205.78,205.15,205.78,18611.0,203.4819,203.9577,203.3332,203.9577,18611.0
2023-10-16 09:50:00,205.81,206.29,205.81,206.1,22107.0,203.9874,204.4631,203.9874,204.2748,22107.0
2023-10-16 09:55:00,206.0,206.65,205.83,206.58,16528.0,204.1757,204.82,204.0072,204.7506,16528.0
2023-10-16 10:00:00,206.62,206.79,206.3,206.57,19018.0,204.7902,204.9587,204.4731,204.7407,19018.0
2023-10-16 10:05:00,206.57,206.92,206.47,206.92,20711.0,204.7407,205.0876,204.6416,205.0876,20711.0
2023-10-16 10:10:00,206.95,207.48,206.93,207.48,23131.0,205.1173,205.6426,205.0975,205.6426,23131.0
2023-10-16 10:15:00,207.45,207.57,207.27,207.4,22810.0,205.6129,205.7318,205.4345,205.5633,22810.0
2023-10-16 10:20:00,207.43,207.86,207.43,207.85,13710.0,205.5931,206.0192,205.5931,206.0093,13710.0
2023-10-16 10:25:00,207.88,208.55,207.82,208.49,32342.0,206.0391,206.7031,205.9796,206.6437,32342.0
2023-10-16 10:30:00,208.52,209.16,208.51,208.65,35863.0,206.6734,207.3077,206.6635,206.8022,35863.0
2023-10-16 10:35:00,208.69,208.87,208.51,208.56,26358.0,206.8419,207.0203,206.6635,206.713,26358.0
2023-10-16 10:40:00,208.56,208.97,208.5,208.96,28460.0,206.713,207.1194,206.6536,207.1095,28460.0
2023-10-16 10:45:00,208.95,209.09,208.87,209.02,41693.0,207.0996,207.2384,207.0203,207.169,41693.0
2023-10-16 10:50:00,209.0,209.09,208.65,208.65,17051.0,207.1492,207.2384,206.8022,206.8022,17051.0
2023-10-16 10:55:00,208.78,208.91,208.67,208.89,22063.0,206.9311,207.0599,206.8221,207.0401,22063.0
2023-10-16 11:00:00,208.96,209.05,208.71,208.94,25279.0,207.1095,207.1987,206.8617,207.0897,25279.0
2023-10-16 11:05:00,208.94,209.26,208.93,209.19,28445.0,207.0897,207.4068,207.0798,207.3375,28445.0
2023-10-16 11:10:00,209.18,209.26,208.91,209.12,22756.0,207.3276,207.4068,207.0599,207.2681,22756.0
2023-10-16 11:15:00,209.15,209.26,208.79,208.82,48769.0,207.2978,207.4068,206.941,206.9707,48769.0
2023-10-16 11:20:00,208.79,208.83,208.66,208.76,22837.0,206.941,206.9807,206.8122,206.9113,22837.0
2023-10-16 11:25:00,208.77,208.9,208.68,208.85,20189.0,206.9212,207.05,206.832,207.0005,20189.0
2023-10-16 11:30:00,208.87,208.98,208.77,208.84,13984.0,207.0203,207.1293,206.9212,206.9906,13984.0
2023-10-16 11:35:00,208.87,208.97,208.74,208.86,17316.0,207.0203,207.1194,206.8915,207.0104,17316.0
2023-10-16 11:40:00,208.88,208.94,208.47,208.57,10915.0,207.0302,207.0897,206.6238,206.723,10915.0
2023-10-16 11:45:00,208.54,208.86,208.48,208.86,12759.0,206.6932,207.0104,206.6338,207.0104,12759.0
2023-10-16 11:50:00,208.84,208.97,208.67,208.67,12152.0,206.9906,207.1194,206.8221,206.8221,12152.0
2023-10-16 11:55:00,208.73,208.73,208.51,208.7,14688.0,206.8815,206.8815,206.6635,206.8518,14688.0
2023-10-16 12:00:00,208.61,208.64,208.35,208.36,5768.0,206.7626,206.7923,206.5049,206.5148,5768.0
2023-10-16 12:05:00,208.33,208.51,208.2,208.51,7140.0,206.4851,206.6635,206.3562,206.6635,7140.0
2023-10-16 12:10:00,208.5,208.52,208.14,208.26,6866.0,206.6536,206.6734,206.2968,206.4157,6866.0
2023-10-16 12:15:00,208.27,208.36,208.18,208.32,9537.0,206.4256,206.5148,206.3364,206.4752,9537.0
2023-10-16 12:20:00,208.24,208.48,208.24,208.47,8384.0,206.3959,206.6338,206.3959,206.6238,8384.0
2023-10-16 12:25:00,208.46,208.64,208.41,208.63,12578.0,206.6139,206.7923,206.5644,206.7824,12578.0
2023-10-16 12:30:00,208.64,208.72,208.48,208.49,9366.0,206.7923,206.8716,206.6338,206.6437,9366.0
2023-10-16 12:35:00,208.5,208.59,208.44,208.45,6787.0,206.6536,206.7428,206.5941,206.604,6787.0
2023-10-16 12:40:00,208.49,208.65,208.49,208.61,6980.0,206.6437,206.8022,206.6437,206.7626,6980.0
2023-10-16 12:45:00,208.61,208.68,208.53,208.58,9362.0,206.7626,206.832,206.6833,206.7329,9362.0
2023-10-16 12:50:00,208.59,208.79,208.59,208.68,9236.0,206.7428,206.941,206.7428,206.832,9236.0
2023-10-16 12:55:00,208.67,208.73,208.34,208.73,11239.0,206.8221,206.8815,206.495,206.8815,11239.0
2023-10-16 13:00:00,208.72,209.01,208.72,208.99,9444.0,206.8716,207.1591,206.8716,207.1392,9444.0
2023-10-16 13:05:00,208.98,209.13,208.98,209.07,11095.0,207.1293,207.278,207.1293,207.2185,11095.0
2023-10-16 13:10:00,209.12,209.36,209.06,209.23,24032.0,207.2681,207.506,207.2086,207.3771,24032.0
2023-10-16 13:15:00,209.25,209.28,208.93,208.93,12582.0,207.3969,207.4267,207.0798,207.0798,12582.0
2023-10-16 13:20:00,208.89,208.89,208.22,208.25,22882.0,207.0401,207.0401,206.3761,206.4058,22882.0
2023-10-16 13:25:00,208.21,208.46,207.87,208.36,16008.0,206.3661,206.6139,206.0292,206.5148,16008.0
2023-10-16 13:30:00,208.4,208.67,208.37,208.64,6558.0,206.5545,206.8221,206.5247,206.7923,6558.0
2023-10-16 13:35:00,208.58,208.95,208.58,208.95,12559.0,206.7329,207.0996,206.7329,207.0996,12559.0
2023-10-16 13:40:00,209.0,209.21,208.96,209.16,19247.0,207.1492,207.3573,207.1095,207.3077,19247.0
2023-10-16 13:45:00,209.11,209.17,208.98,209.15,10166.0,207.2582,207.3176,207.1293,207.2978,10166.0
2023-10-16 13:50:00,209.18,209.19,208.95,209.16,10576.0,207.3276,207.3375,207.0996,207.3077,10576.0
2023-10-16 13:55:00,209.17,209.23,209.08,209.12,10828.0,207.3176,207.3771,207.2284,207.2681,10828.0
2023-10-16 14:00:00,209.13,209.15,208.94,209.12,6729.0,207.278,207.2978,207.0897,207.2681,6729.0
2023-10-16 14:05:00,209.14,209.19,208.94,209.11,10845.0,207.2879,207.3375,207.0897,207.2582,10845.0
2023-10-16 14:10:00,209.17,209.3,209.14,209.16,9631.0,207.3176,207.4465,207.2879,207.3077,9631.0
2023-10-16 14:15:00,209.16,209.3,209.15,209.3,6500.0,207.3077,207.4465,207.2978,207.4465,6500.0
2023-10-16 14:20:00,209.26,209.3,209.08,209.27,7935.0,207.4068,207.4465,207.2284,207.4168,7935.0
2023-10-16 14:25:00,209.26,209.49,209.16,209.16,21286.0,207.4068,207.6348,207.3077,207.3077,21286.0
2023-10-16 14:30:00,209.14,209.26,209.07,209.16,11276.0,207.2879,207.4068,207.2185,207.3077,11276.0
2023-10-16 14:35:00,209.16,209.27,208.96,209.13,9756.0,207.3077,207.4168,207.1095,207.278,9756.0
2023-10-16 14:40:00,209.13,209.22,209.03,209.22,8514.0,207.278,207.3672,207.1789,207.3672,8514.0
2023-10-16 14:45:00,209.19,209.21,208.95,208.99,20739.0,207.3375,207.3573,207.0996,207.1392,20739.0
2023-10-16 14:50:00,209.0,209.08,208.94,209.04,27643.0,207.1492,207.2284,207.0897,207.1888,27643.0
2023-10-16 14:55:00,209.03,209.08,208.95,208.98,22788.0,207.1789,207.2284,207.0996,207.1293,22788.0
2023-10-16 15:00:00,208.97,209.01,208.73,208.84,18197.0,207.1194,207.1591,206.8815,206.9906,18197.0
2023-10-16 15:05:00,208.86,208.97,208.83,208.95,11997.0,207.0104,207.1194,206.9807,207.0996,11997.0
2023-10-16 15:10:00,208.92,208.95,208.64,208.67,17346.0,207.0699,207.0996,206.7923,206.8221,17346.0
2023-10-16 15:15:00,208.68,208.83,208.65,208.68,16021.0,206.832,206.9807,206.8022,206.832,16021.0
2023-10-16 15:20:00,208.74,208.93,208.72,208.87,14237.0,206.8915,207.0798,206.8716,207.0203,14237.0
2023-10-16 15:25:00,208.87,208.94,208.81,208.92,12778.0,207.0203,207.0897,206.9608,207.0699,12778.0
2023-10-16 15:30:00,208.92,208.94,208.63,208.63,27330.0,207.0699,207.0897,206.7824,206.7824,27330.0
2023-10-16 15:35:00,208.64,208.77,208.58,208.6,19562.0,206.7923,206.9212,206.7329,206.7527,19562.0
2023-10-16 15:40:00,208.6,208.67,208.44,208.51,22966.0,206.7527,206.8221,206.5941,206.6635,22966.0
2023-10-16 15:45:00,208.53,208.57,208.4,208.5,31371.0,206.6833,206.723,206.5545,206.6536,31371.0
2023-10-16 15:50:00,208.5,208.58,208.4,208.57,65497.0,206.6536,206.7329,206.5545,206.723,65497.0
2023-10-16 15:55:00,208.59,208.76,208.34,208.53,197888.0,206.7428,206.9113,206.495,206.6833,197888.0
2023-10-17 09:30:00,206.49,206.99,206.0,206.72,86873.0,204.6614,205.157,204.1757,204.8893,86873.0
2023-10-17 09:35:00,206.75,207.31,206.62,207.31,22235.0,204.9191,205.4741,204.7902,205.4741,22235.0
2023-10-17 09:40:00,207.31,208.01,207.03,207.89,26196.0,205.4741,206.1679,205.1966,206.049,26196.0
2023-10-17 09:45:00,207.79,208.0,207.1,207.97,31182.0,205.9499,206.158,205.266,206.1283,31182.0
2023-10-17 09:50:00,207.96,208.08,207.55,208.05,25104.0,206.1184,206.2373,205.712,206.2076,25104.0
2023-10-17 09:55:00,208.05,208.41,207.92,208.37,23225.0,206.2076,206.5644,206.0787,206.5247,23225.0
2023-10-17 10:00:00,208.39,208.58,208.06,208.16,50005.0,206.5446,206.7329,206.2175,206.3166,50005.0
2023-10-17 10:05:00,208.21,209.14,208.05,209.05,36845.0,206.3661,207.2879,206.2076,207.1987,36845.0
2023-10-17 10:10:00,209.01,209.47,208.93,209.1,36491.0,207.1591,207.615,207.0798,207.2483,36491.0
2023-10-17 10:15:00,209.18,209.34,208.98,209.08,27582.0,207.3276,207.4861,207.1293,207.2284,27582.0
2023-10-17 10:20:00,209.18,209.41,208.96,209.3,26525.0,207.3276,207.5555,207.1095,207.4465,26525.0
2023-10-17 10:25:00,209.35,209.46,209.14,209.4,31882.0,207.4961,207.6051,207.2879,207.5456,31882.0
2023-10-17 10:30:00,209.37,209.43,209.13,209.35,27665.0,207.5159,207.5753,207.278,207.4961,27665.0
2023-10-17 10:35:00,209.42,209.96,209.41,209.75,39930.0,207.5654,208.1006,207.5555,207.8925,39930.0
2023-10-17 10:40:00,209.75,209.84,209.4,209.69,39599.0,207.8925,207.9817,207.5456,207.833,39599.0
2023-10-17 10:45:00,209.75,209.9,209.48,209.53,27525.0,207.8925,208.0412,207.6249,207.6745,27525.0
2023-10-17 10:50:00,209.54,209.72,209.46,209.59,14743.0,207.6844,207.8628,207.6051,207.7339,14743.0
2023-10-17 10:55:00,209.66,210.04,209.65,209.9,31533.0,207.8033,208.1799,207.7934,208.0412,31533.0
2023-10-17 11:00:00,209.93,210.19,209.79,210.09,27462.0,208.0709,208.3286,207.9322,208.2295,27462.0
2023-10-17 11:05:00,210.09,210.32,209.91,209.95,21262.0,208.2295,208.4575,208.0511,208.0907,21262.0
2023-10-17 11:10:00,210.03,210.34,210.03,210.27,18951.0,208.17,208.4773,208.17,208.4079,18951.0
2023-10-17 11:15:00,210.32,210.55,210.1,210.55,46005.0,208.4575,208.6854,208.2394,208.6854,46005.0
2023-10-17 11:20:00,210.59,210.66,210.37,210.41,23274.0,208.7251,208.7944,208.507,208.5467,23274.0
2023-10-17 11:25:00,210.37,210.7,210.2,210.59,17505.0,208.507,208.8341,208.3385,208.7251,17505.0
2023-10-17 11:30:00,210.55,210.97,210.43,210.97,30117.0,208.6854,209.1017,208.5665,209.1017,30117.0
2023-10-17 11:35:00,210.94,211.28,210.8,210.88,45363.0,209.072,209.409,208.9332,209.0125,45363.0
2023-10-17 11:40:00,210.83,210.99,210.78,210.93,15092.0,208.9629,209.1215,208.9134,209.0621,15092.0
2023-10-17 11:45:00,210.95,211.0,210.71,210.9,20219.0,209.0819,209.1314,208.844,209.0323,20219.0
2023-10-17 11:50:00,210.94,210.94,210.66,210.78,19509.0,209.072,209.072,208.7944,208.9134,19509.0
2023-10-17 11:55:00,210.85,210.89,210.67,210.88,15452.0,208.9828,209.0224,208.8044,209.0125,15452.0
2023-10-17 12:00:00,210.86,211.16,210.8,210.9,18670.0,208.9927,209.29,208.9332,209.0323,18670.0
2023-10-17 12:05:00,210.9,211.03,210.81,210.82,21132.0,209.0323,209.1612,208.9431,208.953,21132.0
2023-10-17 12:10:00,210.85,211.05,210.77,211.04,18889.0,208.9828,209.181,208.9035,209.1711,18889.0
2023-10-17 12:15:00,211.02,211.11,210.89,211.05,21298.0,209.1513,209.2405,209.0224,209.181,21298.0
2023-10-17 12:20:00,211.06,211.59,211.02,211.42,31531.0,209.1909,209.7162,209.1513,209.5477,31531.0
2023-10-17 12:25:00,211.41,211.69,211.37,211.67,26751.0,209.5378,209.8153,209.4982,209.7955,26751.0
2023-10-17 12:30:00,211.67,211.8,211.6,211.62,21267.0,209.7955,209.9244,209.7261,209.7459,21267.0
2023-10-17 12:35:00,211.62,211.88,211.54,211.8,25271.0,209.7459,210.0036,209.6667,209.9244,25271.0
2023-10-17 12:40:00,211.84,211.94,211.68,211.68,26892.0,209.964,210.0631,209.8054,209.8054,26892.0
2023-10-17 12:45:00,211.69,211.75,211.28,211.59,23408.0,209.8153,209.8748,209.409,209.7162,23408.0
2023-10-17 12:50:00,211.59,211.74,211.48,211.58,17842.0,209.7162,209.8649,209.6072,209.7063,17842.0
2023-10-17 12:55:00,211.59,211.62,211.25,211.45,15366.0,209.7162,209.7459,209.3792,209.5775,15366.0
2023-10-17 13:00:00,211.48,211.63,211.44,211.52,23009.0,209.6072,209.7559,209.5675,209.6468,23009.0
2023-10-17 13:05:00,211.53,211.66,211.35,211.65,13948.0,209.6567,209.7856,209.4783,209.7757,13948.0
2023-10-17 13:10:00,211.64,211.68,211.59,211.65,14851.0,209.7658,209.8054,209.7162,209.7757,14851.0
2023-10-17 13:15:00,211.65,211.69,211.56,211.67,14712.0,209.7757,209.8153,209.6865,209.7955,14712.0
2023-10-17 13:20:00,211.68,211.69,211.53,211.58,18795.0,209.8054,209.8153,209.6567,209.7063,18795.0
2023-10-17 13:25:00,211.53,211.57,211.4,211.43,21120.0,209.6567,209.6964,209.5279,209.5576,21120.0
2023-10-17 13:30:00,211.36,211.39,211.0,211.31,23039.0,209.4883,209.518,209.1314,209.4387,23039.0
2023-10-17 13:35:00,211.42,211.49,211.1,211.18,15642.0,209.5477,209.6171,209.2306,209.3098,15642.0
2023-10-17 13:40:00,211.16,211.32,211.05,211.16,15137.0,209.29,209.4486,209.181,209.29,15137.0
2023-10-17 13:45:00,211.17,211.22,210.99,211.16,28683.0,209.2999,209.3495,209.1215,209.29,28683.0
2023-10-17 13:50:00,211.15,211.18,210.56,210.71,83013.0,209.2801,209.3098,208.6953,208.844,83013.0
2023-10-17 13:55:00,210.59,210.66,210.32,210.37,17424.0,208.7251,208.7944,208.4575,208.507,17424.0
2023-10-17 14:00:00,210.37,210.43,210.04,210.08,29773.0,208.507,208.5665,208.1799,208.2196,29773.0
2023-10-17 14:05:00,210.11,210.36,210.02,210.27,12705.0,208.2493,208.4971,208.1601,208.4079,12705.0
2023-10-17 14:10:00,210.28,210.32,210.1,210.19,10341.0,208.4178,208.4575,208.2394,208.3286,10341.0
2023-10-17 14:15:00,210.2,210.42,210.01,210.07,10746.0,208.3385,208.5566,208.1502,208.2097,10746.0
2023-10-17 14:20:00,210.01,210.33,210.01,210.18,9604.0,208.1502,208.4674,208.1502,208.3187,9604.0
2023-10-17 14:25:00,210.24,210.33,210.12,210.17,8788.0,208.3782,208.4674,208.2592,208.3088,8788.0
2023-10-17 14:30:00,210.16,210.22,210.01,210.09,11988.0,208.2989,208.3583,208.1502,208.2295,11988.0
2023-10-17 14:35:00,210.13,210.48,210.04,210.48,15075.0,208.2691,208.616,208.1799,208.616,15075.0
2023-10-17 14:40:00,210.48,210.63,210.33,210.43,19687.0,208.616,208.7647,208.4674,208.5665,19687.0
2023-10-17 14:45:00,210.47,210.53,210.28,210.49,15220.0,208.6061,208.6656,208.4178,208.626,15220.0
2023-10-17 14:50:00,210.49,210.49,209.86,209.9,19567.0,208.626,208.626,208.0015,208.0412,19567.0
2023-10-17 14:55:00,209.85,210.11,209.79,210.05,15630.0,207.9916,208.2493,207.9322,208.1899,15630.0
2023-10-17 15:00:00,210.03,210.09,209.76,209.9,19309.0,208.17,208.2295,207.9024,208.0412,19309.0
2023-10-17 15:05:00,209.88,210.14,209.75,210.03,22296.0,208.0214,208.2791,207.8925,208.17,22296.0
2023-10-17 15:10:00,210.02,210.13,209.95,210.09,22808.0,208.1601,208.2691,208.0907,208.2295,22808.0
2023-10-17 15:15:00,210.09,210.2,209.96,210.14,25944.0,208.2295,208.3385,208.1006,208.2791,25944.0
2023-10-17 15:20:00,210.14,210.31,210.12,210.21,23540.0,208.2791,208.4475,208.2592,208.3484,23540.0
2023-10-17 15:25:00,210.21,210.27,210.11,210.21,24935.0,208.3484,208.4079,208.2493,208.3484,24935.0
2023-10-17 15:30:00,210.21,210.24,210.0,210.02,32658.0,208.3484,208.3782,208.1403,208.1601,32658.0
2023-10-17 15:35:00,210.02,210.24,210.02,210.2,31496.0,208.1601,208.3782,208.1601,208.3385,31496.0
2023-10-17 15:40:00,210.19,210.25,209.93,209.95,32801.0,208.3286,208.3881,208.0709,208.0907,32801.0
2023-10-17 15:45:00,209.95,209.96,209.76,209.78,34835.0,208.0907,208.1006,207.9024,207.9222,34835.0
2023-10-17 15:50:00,209.77,209.79,209.38,209.63,92223.0,207.9123,207.9322,207.5258,207.7736,92223.0
2023-10-17 15:55:00,209.63,209.88,209.56,209.86,206740.0,207.7736,208.0214,207.7042,208.0015,206740.0
2023-10-18 09:30:00,208.88,209.5,208.53,209.48,58279.0,207.0302,207.6447,206.6833,207.6249,58279.0
2023-10-18 09:35:00,209.49,209.63,208.19,208.25,25195.0,207.6348,207.7736,206.3463,206.4058,25195.0
2023-10-18 09:40:00,208.15,208.18,207.47,207.96,26221.0,206.3067,206.3364,205.6327,206.1184,26221.0
2023-10-18 09:45:00,207.8,208.18,207.59,207.78,13165.0,205.9598,206.3364,205.7516,205.94,13165.0
2023-10-18 09:50:00,207.81,208.04,207.59,207.95,14248.0,205.9697,206.1977,205.7516,206.1084,14248.0
2023-10-18 09:55:00,207.97,208.17,207.81,207.95,16562.0,206.1283,206.3265,205.9697,206.1084,16562.0
2023-10-18 10:00:00,207.96,208.0,207.26,207.33,14846.0,206.1184,206.158,205.4246,205.4939,14846.0
2023-10-18 10:05:00,207.41,207.85,207.11,207.5,20368.0,205.5732,206.0093,205.2759,205.6624,20368.0
2023-10-18 10:10:00,207.41,207.41,206.94,207.1,13780.0,205.5732,205.5732,205.1074,205.266,13780.0
2023-10-18 10:15:00,207.11,207.76,207.04,207.72,12714.0,205.2759,205.9201,205.2065,205.8805,12714.0
2023-10-18 10:20:00,207.79,208.11,207.57,207.76,15377.0,205.9499,206.267,205.7318,205.9201,15377.0
2023-10-18 10:25:00,207.7,207.7,206.63,206.64,16208.0,205.8607,205.8607,204.8001,204.81,16208.0
2023-10-18 10:30:00,206.57,206.61,206.06,206.09,26907.0,204.7407,204.7803,204.2352,204.2649,26907.0
2023-10-18 10:35:00,206.1,206.17,205.66,205.95,35087.0,204.2748,204.3442,203.8387,204.1262,35087.0
2023-10-18 10:40:00,205.94,206.37,205.83,206.19,30909.0,204.1162,204.5424,204.0072,204.364,30909.0
2023-10-18 10:45:00,206.2,206.34,205.94,206.0,17155.0,204.3739,204.5127,204.1162,204.1757,17155.0
2023-10-18 10:50:00,205.92,206.05,205.71,205.77,13542.0,204.0964,204.2253,203.8883,203.9478,13542.0
2023-10-18 10:55:00,205.79,205.79,205.24,205.37,20741.0,203.9676,203.9676,203.4224,203.5513,20741.0
2023-10-18 11:00:00,205.34,205.9,205.3,205.9,30707.0,203.5216,204.0766,203.4819,204.0766,30707.0
2023-10-18 11:05:00,205.91,205.97,205.44,205.44,37715.0,204.0865,204.146,203.6207,203.6207,37715.0
2023-10-18 11:10:00,205.48,205.82,205.38,205.67,19158.0,203.6603,203.9973,203.5612,203.8486,19158.0
2023-10-18 11:15:00,205.72,206.08,205.52,206.02,12561.0,203.8982,204.255,203.7,204.1955,12561.0
2023-10-18 11:20:00,205.99,206.01,205.69,205.74,10505.0,204.1658,204.1856,203.8685,203.918,10505.0
2023-10-18 11:25:00,205.78,206.05,205.73,205.89,14308.0,203.9577,204.2253,203.9081,204.0667,14308.0
2023-10-18 11:30:00,205.89,206.24,205.74,206.07,10091.0,204.0667,204.4136,203.918,204.2451,10091.0
2023-10-18 11:35:00,206.07,206.28,206.02,206.18,12785.0,204.2451,204.4532,204.1955,204.3541,12785.0
2023-10-18 11:40:00,206.18,206.44,206.05,206.11,14100.0,204.3541,204.6118,204.2253,204.2847,14100.0
2023-10-18 11:45:00,206.11,206.21,205.95,206.13,11244.0,204.2847,204.3839,204.1262,204.3046,11244.0
2023-10-18 11:50:00,206.16,206.54,206.13,206.32,17347.0,204.3343,204.7109,204.3046,204.4929,17347.0
2023-10-18 11:55:00,206.38,206.72,206.31,206.39,12866.0,204.5524,204.8893,204.483,204.5623,12866.0
2023-10-18 12:00:00,206.39,207.03,206.1,206.93,11815.0,204.5623,205.1966,204.2748,205.0975,11815.0
2023-10-18 12:05:00,206.93,206.93,206.46,206.83,6352.0,205.0975,205.0975,204.6316,204.9984,6352.0
2023-10-18 12:10:00,206.84,206.97,206.57,206.63,8287.0,205.0083,205.1371,204.7407,204.8001,8287.0
2023-10-18 12:15:00,206.59,206.71,206.0,206.0,20952.0,204.7605,204.8794,204.1757,204.1757,20952.0
2023-10-18 12:20:00,205.96,206.1,205.71,205.73,10332.0,204.1361,204.2748,203.8883,203.9081,10332.0
2023-10-18 12:25:00,205.72,205.94,205.65,205.89,11475.0,203.8982,204.1162,203.8288,204.0667,11475.0
2023-10-18 12:30:00,205.93,206.03,205.91,205.93,12443.0,204.1063,204.2055,204.0865,204.1063,12443.0
2023-10-18 12:35:00,205.94,206.11,205.56,205.57,35469.0,204.1162,204.2847,203.7396,203.7495,35469.0
2023-10-18 12:40:00,205.64,205.95,205.59,205.77,11135.0,203.8189,204.1262,203.7693,203.9478,11135.0
2023-10-18 12:45:00,205.8,205.86,205.72,205.8,8462.0,203.9775,204.037,203.8982,203.9775,8462.0
2023-10-18 12:50:00,205.76,205.76,205.48,205.58,11511.0,203.9378,203.9378,203.6603,203.7594,11511.0
2023-10-18 12:55:00,205.59,205.64,205.46,205.55,18217.0,203.7693,203.8189,203.6405,203.7297,18217.0
2023-10-18 13:00:00,205.49,206.28,205.31,206.23,29452.0,203.6702,204.4532,203.4918,204.4037,29452.0
2023-10-18 13:05:00,206.33,206.58,206.17,206.36,30274.0,204.5028,204.7506,204.3442,204.5325,30274.0
2023-10-18 13:10:00,206.36,206.52,206.04,206.38,18596.0,204.5325,204.6911,204.2154,204.5524,18596.0
2023-10-18 13:15:00,206.4,206.6,206.39,206.48,6962.0,204.5722,204.7704,204.5623,204.6515,6962.0
2023-10-18 13:20:00,206.5,206.58,206.32,206.34,10302.0,204.6713,204.7506,204.4929,204.5127,10302.0
2023-10-18 13:25:00,206.33,206.44,206.1,206.24,14183.0,204.5028,204.6118,204.2748,204.4136,14183.0
2023-10-18 13:30:00,206.24,206.24,205.6,205.63,29272.0,204.4136,204.4136,203.7793,203.809,29272.0
2023-10-18 13:35:00,205.6,205.6,205.19,205.27,24355.0,203.7793,203.7793,203.3729,203.4522,24355.0
2023-10-18 13:40:00,205.28,205.58,205.27,205.33,60205.0,203.4621,203.7594,203.4522,203.5117,60205.0
2023-10-18 13:45:00,205.34,205.52,205.05,205.52,24809.0,203.5216,203.7,203.2341,203.7,24809.0
2023-10-18 13:50:00,205.49,205.73,205.46,205.61,25673.0,203.6702,203.9081,203.6405,203.7892,25673.0
2023-10-18 13:55:00,205.61,205.93,205.56,205.89,18320.0,203.7892,204.1063,203.7396,204.0667,18320.0
2023-10-18 14:00:00,205.87,205.99,205.72,205.84,36785.0,204.0469,204.1658,203.8982,204.0171,36785.0
2023-10-18 14:05:00,205.87,206.34,205.75,206.15,16723.0,204.0469,204.5127,203.9279,204.3244,16723.0
2023-10-18 14:10:00,206.11,206.12,205.9,205.99,8723.0,204.2847,204.2947,204.0766,204.1658,8723.0
2023-10-18 14:15:00,206.02,206.02,205.7,205.81,14789.0,204.1955,204.1955,203.8784,203.9874,14789.0
2023-10-18 14:20:00,205.76,205.94,205.73,205.81,17078.0,203.9378,204.1162,203.9081,203.9874,17078.0
2023-10-18 14:25:00,205.76,205.84,205.59,205.78,4663.0,203.9378,204.0171,203.7693,203.9577,4663.0
2023-10-18 14:30:00,205.75,206.14,205.75,205.9,14493.0,203.9279,204.3145,203.9279,204.0766,14493.0
2023-10-18 14:35:00,205.86,205.89,205.63,205.63,7831.0,204.037,204.0667,203.809,203.809,7831.0
2023-10-18 14:40:00,205.63,205.66,205.28,205.4,9259.0,203.809,203.8387,203.4621,203.581,9259.0
2023-10-18 14:45:00,205.36,205.43,205.12,205.15,10000.0,203.5414,203.6108,203.3035,203.3332,10000.0
2023-10-18 14:50:00,205.23,205.27,204.96,205.06,16661.0,203.4125,203.4522,203.1449,203.244,16661.0
2023-10-18 14:55:00,205.09,205.35,205.08,205.23,14891.0,203.2738,203.5315,203.2639,203.4125,14891.0
2023-10-18 15:00:00,205.19,205.26,205.08,205.13,19094.0,203.3729,203.4423,203.2639,203.3134,19094.0
2023-10-18 15:05:00,205.11,205.2,204.92,205.03,19991.0,203.2936,203.3828,203.1053,203.2143,19991.0
2023-10-18 15:10:00,205.04,205.17,205.0,205.1,16788.0,203.2242,203.3531,203.1846,203.2837,16788.0
2023-10-18 15:15:00,205.12,205.27,204.99,205.13,18022.0,203.3035,203.4522,203.1747,203.3134,18022.0
2023-10-18 15:20:00,205.13,205.22,205.07,205.14,13712.0,203.3134,203.4026,203.254,203.3233,13712.0
2023-10-18 15:25:00,205.14,205.15,204.7,204.79,26437.0,203.3233,203.3332,202.8872,202.9764,26437.0
2023-10-18 15:30:00,204.81,204.98,204.79,204.97,32043.0,202.9963,203.1648,202.9764,203.1548,32043.0
2023-10-18 15:35:00,205.0,205.02,204.74,204.85,40453.0,203.1846,203.2044,202.9269,203.0359,40453.0
2023-10-18 15:40:00,204.85,204.9,204.73,204.75,55408.0,203.0359,203.0855,202.917,202.9368,55408.0
2023-10-18 15:45:00,204.7,204.71,204.19,204.37,81089.0,202.8872,202.8971,202.3817,202.5602,81089.0
2023-10-18 15:50:00,204.38,204.67,204.32,204.67,130763.0,202.5701,202.8575,202.5106,202.8575,130763.0
2023-10-18 15:55:00,204.68,204.97,204.59,204.83,214047.0,202.8674,203.1548,202.7782,203.0161,214047.0
2023-10-19 09:30:00,206.45,207.6,206.4,207.11,89973.0,204.6217,205.7615,204.5722,205.2759,89973.0
2023-10-19 09:35:00,207.1,207.11,205.7,205.8,27988.0,205.266,205.2759,203.8784,203.9775,27988.0
2023-10-19 09:40:00,205.8,206.07,205.53,205.9,39402.0,203.9775,204.2451,203.7099,204.0766,39402.0
2023-10-19 09:45:00,206.01,207.11,205.99,207.06,81725.0,204.1856,205.2759,204.1658,205.2263,81725.0
2023-10-19 09:50:00,207.16,207.4,206.91,207.03,20326.0,205.3254,205.5633,205.0777,205.1966,20326.0
2023-10-19 09:55:00,207.1,208.04,206.95,208.04,25564.0,205.266,206.1977,205.1173,206.1977,25564.0
2023-10-19 10:00:00,207.99,208.19,207.75,207.91,32719.0,206.1481,206.3463,205.9102,206.0688,32719.0
2023-10-19 10:05:00,207.92,208.0,207.73,207.97,16932.0,206.0787,206.158,205.8904,206.1283,16932.0
2023-10-19 10:10:00,207.94,208.95,207.93,208.64,46121.0,206.0985,207.0996,206.0886,206.7923,46121.0
2023-10-19 10:15:00,208.65,208.84,208.27,208.66,22330.0,206.8022,206.9906,206.4256,206.8122,22330.0
2023-10-19 10:20:00,208.71,209.06,208.49,208.75,40083.0,206.8617,207.2086,206.6437,206.9014,40083.0
2023-10-19 10:25:00,208.72,208.82,208.07,208.16,25077.0,206.8716,206.9707,206.2274,206.3166,25077.0
2023-10-19 10:30:00,208.11,208.35,207.91,208.1,21780.0,206.267,206.5049,206.0688,206.2571,21780.0
2023-10-19 10:35:00,208.12,208.85,208.11,208.79,16175.0,206.2769,207.0005,206.267,206.941,16175.0
2023-10-19 10:40:00,208.75,208.9,208.49,208.64,18388.0,206.9014,207.05,206.6437,206.7923,18388.0
2023-10-19 10:45:00,208.58,208.92,208.47,208.7,27829.0,206.7329,207.0699,206.6238,206.8518,27829.0
2023-10-19 10:50:00,208.65,208.75,208.34,208.4,26469.0,206.8022,206.9014,206.495,206.5545,26469.0
2023-10-19 10:55:00,208.45,208.79,208.43,208.53,37667.0,206.604,206.941,206.5842,206.6833,37667.0
2023-10-19 11:00:00,208.56,209.07,208.53,208.93,29614.0,206.713,207.2185,206.6833,207.0798,29614.0
2023-10-19 11:05:00,208.94,208.97,208.5,208.76,17784.0,207.0897,207.1194,206.6536,206.9113,17784.0
2023-10-19 11:10:00,208.79,209.12,208.71,208.9,39350.0,206.941,207.2681,206.8617,207.05,39350.0
2023-10-19 11:15:00,208.86,208.97,208.66,208.89,60270.0,207.0104,207.1194,206.8122,207.0401,60270.0
2023-10-19 11:20:00,208.87,209.01,208.42,209.01,33738.0,207.0203,207.1591,206.5743,207.1591,33738.0
2023-10-19 11:25:00,208.99,209.31,208.95,209.23,24329.0,207.1392,207.4564,207.0996,207.3771,24329.0
2023-10-19 11:30:00,209.26,209.42,209.12,209.42,18675.0,207.4068,207.5654,207.2681,207.5654,18675.0
2023-10-19 11:35:00,209.35,209.69,209.31,209.48,23124.0,207.4961,207.833,207.4564,207.6249,23124.0
2023-10-19 11:40:00,209.48,209.64,209.41,209.57,17096.0,207.6249,207.7835,207.5555,207.7141,17096.0
2023-10-19 11:45:00,209.63,210.06,209.61,210.02,28943.0,207.7736,208.1998,207.7537,208.1601,28943.0
2023-10-19 11:50:00,209.96,210.09,209.86,209.94,36940.0,208.1006,208.2295,208.0015,208.0808,36940.0
2023-10-19 11:55:00,209.91,210.05,209.73,209.89,44467.0,208.0511,208.1899,207.8727,208.0313,44467.0
2023-10-19 12:00:00,209.9,210.91,209.46,210.34,76031.0,208.0412,209.0422,207.6051,208.4773,76031.0
2023-10-19 12:05:00,210.47,210.51,209.98,210.0,21603.0,208.6061,208.6458,208.1205,208.1403,21603.0
2023-10-19 12:10:00,209.94,210.24,209.87,210.02,19958.0,208.0808,208.3782,208.0114,208.1601,19958.0
2023-10-19 12:15:00,209.93,210.42,209.87,210.31,27260.0,208.0709,208.5566,208.0114,208.4475,27260.0
2023-10-19 12:20:00,210.3,210.95,210.25,210.62,30066.0,208.4376,209.0819,208.3881,208.7548,30066.0
2023-10-19 12:25:00,210.64,210.64,209.77,209.93,54355.0,208.7746,208.7746,207.9123,208.0709,54355.0
2023-10-19 12:30:00,209.94,210.0,208.79,208.79,43263.0,208.0808,208.1403,206.941,206.941,43263.0
2023-10-19 12:35:00,208.87,208.88,208.0,208.34,33850.0,207.0203,207.0302,206.158,206.495,33850.0
2023-10-19 12:40:00,208.43,208.92,208.11,208.32,22910.0,206.5842,207.0699,206.267,206.4752,22910.0
2023-10-19 12:45:00,208.48,209.46,208.48,209.46,12852.0,206.6338,207.6051,206.6338,207.6051,12852.0
2023-10-19 12:50:00,209.4,209.73,208.99,209.57,15112.0,207.5456,207.8727,207.1392,207.7141,15112.0
2023-10-19 12:55:00,209.71,209.77,209.24,209.44,16790.0,207.8529,207.9123,207.387,207.5853,16790.0
2023-10-19 13:00:00,209.47,210.17,209.45,209.8,16089.0,207.615,208.3088,207.5952,207.9421,16089.0
2023-10-19 13:05:00,209.74,210.71,209.74,210.45,19515.0,207.8826,208.844,207.8826,208.5863,19515.0
2023-10-19 13:10:00,210.46,210.67,210.21,210.21,22623.0,208.5962,208.8044,208.3484,208.3484,22623.0
2023-10-19 13:15:00,210.29,210.53,209.85,210.27,29469.0,208.4277,208.6656,207.9916,208.4079,29469.0
2023-10-19 13:20:00,210.24,210.34,209.78,209.99,11149.0,208.3782,208.4773,207.9222,208.1304,11149.0
2023-10-19 13:25:00,210.08,210.37,209.87,210.35,48229.0,208.2196,208.507,208.0114,208.4872,48229.0
2023-10-19 13:30:00,210.47,210.71,210.03,210.03,41226.0,208.6061,208.844,208.17,208.17,41226.0
2023-10-19 13:35:00,210.01,210.05,209.42,209.68,19616.0,208.1502,208.1899,207.5654,207.8231,19616.0
2023-10-19 13:40:00,209.67,209.67,209.36,209.59,32926.0,207.8132,207.8132,207.506,207.7339,32926.0
2023-10-19 13:45:00,209.58,209.83,209.54,209.73,21508.0,207.724,207.9718,207.6844,207.8727,21508.0
2023-10-19 13:50:00,209.76,210.02,209.59,209.81,26141.0,207.9024,208.1601,207.7339,207.952,26141.0
2023-10-19 13:55:00,209.87,210.17,209.56,209.72,11970.0,208.0114,208.3088,207.7042,207.8628,11970.0
2023-10-19 14:00:00,209.67,210.05,209.51,209.76,22827.0,207.8132,208.1899,207.6546,207.9024,22827.0
2023-10-19 14:05:00,209.72,209.75,209.4,209.45,26582.0,207.8628,207.8925,207.5456,207.5952,26582.0
2023-10-19 14:10:00,209.42,209.91,209.42,209.52,19442.0,207.5654,208.0511,207.5654,207.6645,19442.0
2023-10-19 14:15:00,209.52,209.87,209.42,209.59,27197.0,207.6645,208.0114,207.5654,207.7339,27197.0
2023-10-19 14:20:00,209.63,209.88,209.36,209.57,11169.0,207.7736,208.0214,207.506,207.7141,11169.0
2023-10-19 14:25:00,209.52,209.8,209.43,209.54,8620.0,207.6645,207.9421,207.5753,207.6844,8620.0
2023-10-19 14:30:00,209.49,209.61,208.9,208.95,34248.0,207.6348,207.7537,207.05,207.0996,34248.0
2023-10-19 14:35:00,208.95,208.95,208.48,208.7,34370.0,207.0996,207.0996,206.6338,206.8518,34370.0
2023-10-19 14:40:00,208.59,208.59,208.3,208.43,19259.0,206.7428,206.7428,206.4553,206.5842,19259.0
2023-10-19 14:45:00,208.43,208.56,208.3,208.44,29280.0,206.5842,206.713,206.4553,206.5941,29280.0
2023-10-19 14:50:00,208.42,208.79,208.35,208.64,22109.0,206.5743,206.941,206.5049,206.7923,22109.0
2023-10-19 14:55:00,208.6,209.01,208.49,208.67,25319.0,206.7527,207.1591,206.6437,206.8221,25319.0
2023-10-19 15:00:00,208.67,209.13,208.64,209.11,15764.0,206.8221,207.278,206.7923,207.2582,15764.0
2023-10-19 15:05:00,209.13,209.21,208.84,208.84,19026.0,207.278,207.3573,206.9906,206.9906,19026.0
2023-10-19 15:10:00,208.83,208.83,208.5,208.58,31973.0,206.9807,206.9807,206.6536,206.7329,31973.0
2023-10-19 15:15:00,208.59,208.68,208.39,208.58,36105.0,206.7428,206.832,206.5446,206.7329,36105.0
2023-10-19 15:20:00,208.61,208.65,208.47,208.62,28544.0,206.7626,206.8022,206.6238,206.7725,28544.0
2023-10-19 15:25:00,208.6,208.68,208.43,208.63,35509.0,206.7527,206.832,206.5842,206.7824,35509.0
2023-10-19 15:30:00,208.64,208.75,208.27,208.54,31099.0,206.7923,206.9014,206.4256,206.6932,31099.0
2023-10-19 15:35:00,208.53,208.59,208.3,208.31,27638.0,206.6833,206.7428,206.4553,206.4653,27638.0
2023-10-19 15:40:00,208.33,208.33,207.47,207.61,44771.0,206.4851,206.4851,205.6327,205.7715,44771.0
2023-10-19 15:45:00,207.61,208.47,207.52,208.47,85582.0,205.7715,206.6238,205.6823,206.6238,85582.0
2023-10-19 15:50:00,208.5,208.72,208.35,208.61,199967.0,206.6536,206.8716,206.5049,206.7626,199967.0
2023-10-19 15:55:00,208.59,208.59,208.23,208.3,283480.0,206.7428,206.7428,206.386,206.4553,283480.0
2023-10-20 09:30:00,207.36,207.55,205.97,206.13,310157.0,205.5237,205.712,204.146,204.3046,310157.0
2023-10-20 09:35:00,206.1,207.15,205.83,207.05,60341.0,204.2748,205.3155,204.0072,205.2164,60341.0
2023-10-20 09:40:00,207.05,207.76,206.95,207.68,51053.0,205.2164,205.9201,205.1173,205.8408,51053.0
2023-10-20 09:45:00,207.67,208.11,207.33,208.03,26431.0,205.8309,206.267,205.4939,206.1877,26431.0
2023-10-20 09:50:00,208.0,208.0,206.99,207.18,40153.0,206.158,206.158,205.157,205.3453,40153.0
2023-10-20 09:55:00,207.21,207.33,206.99,207.07,57496.0,205.375,205.4939,205.157,205.2362,57496.0
2023-10-20 10:00:00,206.99,207.2,206.56,206.73,51980.0,205.157,205.3651,204.7308,204.8993,51980.0
2023-10-20 10:05:00,206.72,206.86,206.21,206.34,38982.0,204.8893,205.0281,204.3839,204.5127,38982.0
2023-10-20 10:10:00,206.32,206.41,205.05,205.07,53221.0,204.4929,204.5821,203.2341,203.254,53221.0
2023-10-20 10:15:00,205.03,205.85,205.02,205.54,35144.0,203.2143,204.027,203.2044,203.7198,35144.0
2023-10-20 10:20:00,205.59,205.66,205.23,205.31,37082.0,203.7693,203.8387,203.4125,203.4918,37082.0
2023-10-20 10:25:00,205.34,205.34,204.76,204.76,27567.0,203.5216,203.5216,202.9467,202.9467,27567.0
2023-10-20 10:30:00,204.69,204.75,204.28,204.5,58313.0,202.8773,202.9368,202.4709,202.689,58313.0
2023-10-20 10:35:00,204.5,204.62,203.9,204.17,37014.0,202.689,202.8079,202.0943,202.3619,37014.0
2023-10-20 10:40:00,204.14,204.36,203.53,203.61,49617.0,202.3322,202.5502,201.7276,201.8069,49617.0
2023-10-20 10:45:00,203.59,203.7,202.82,203.44,35538.0,201.7871,201.8961,201.0239,201.6384,35538.0
2023-10-20 10:50:00,203.47,203.47,202.53,202.56,41640.0,201.6681,201.6681,200.7364,200.7662,41640.0
2023-10-20 10:55:00,202.59,202.78,202.14,202.2,42045.0,200.7959,200.9842,200.3499,200.4094,42045.0
2023-10-20 11:00:00,202.13,202.64,202.12,202.58,31495.0,200.34,200.8455,200.3301,200.786,31495.0
2023-10-20 11:05:00,202.6,203.41,202.6,203.29,35342.0,200.8058,201.6087,200.8058,201.4897,35342.0
2023-10-20 11:10:00,203.31,203.31,202.9,203.23,33444.0,201.5095,201.5095,201.1032,201.4302,33444.0
2023-10-20 11:15:00,203.23,203.59,203.11,203.15,27887.0,201.4302,201.7871,201.3113,201.351,27887.0
2023-10-20 11:20:00,203.19,203.25,202.99,203.11,21499.0,201.3906,201.4501,201.1924,201.3113,21499.0
2023-10-20 11:25:00,203.16,203.37,203.1,203.31,26373.0,201.3609,201.569,201.3014,201.5095,26373.0
2023-10-20 11:30:00,203.33,203.39,203.1,203.3,24883.0,201.5294,201.5888,201.3014,201.4996,24883.0
2023-10-20 11:35:00,203.33,203.91,203.33,203.83,31742.0,201.5294,202.1042,201.5294,202.0249,31742.0
2023-10-20 11:40:00,203.82,204.19,203.76,203.89,32402.0,202.015,202.3817,201.9556,202.0844,32402.0
2023-10-20 11:45:00,203.83,204.3,203.72,204.27,19916.0,202.0249,202.4908,201.9159,202.461,19916.0
2023-10-20 11:50:00,204.25,204.39,204.12,204.39,34476.0,202.4412,202.58,202.3124,202.58,34476.0
2023-10-20 11:55:00,204.37,204.81,204.37,204.56,31655.0,202.5602,202.9963,202.5602,202.7485,31655.0
2023-10-20 12:00:00,204.59,204.7,204.44,204.63,32976.0,202.7782,202.8872,202.6295,202.8178,32976.0
2023-10-20 12:05:00,204.63,204.75,204.48,204.56,21124.0,202.8178,202.9368,202.6692,202.7485,21124.0
2023-10-20 12:10:00,204.51,204.66,204.37,204.48,18733.0,202.6989,202.8476,202.5602,202.6692,18733.0
2023-10-20 12:15:00,204.51,204.87,204.44,204.59,97420.0,202.6989,203.0557,202.6295,202.7782,97420.0
2023-10-20 12:20:00,204.59,204.8,204.41,204.74,12154.0,202.7782,202.9863,202.5998,202.9269,12154.0
2023-10-20 12:25:00,204.75,204.75,204.33,204.41,17322.0,202.9368,202.9368,202.5205,202.5998,17322.0
2023-10-20 12:30:00,204.38,204.69,204.37,204.58,10395.0,202.5701,202.8773,202.5602,202.7683,10395.0
2023-10-20 12:35:00,204.67,204.73,204.45,204.5,6680.0,202.8575,202.917,202.6394,202.689,6680.0
2023-10-20 12:40:00,204.45,204.51,204.18,204.23,5730.0,202.6394,202.6989,202.3718,202.4214,5730.0
2023-10-20 12:45:00,204.16,204.59,204.16,204.59,14169.0,202.352,202.7782,202.352,202.7782,14169.0
2023-10-20 12:50:00,204.61,204.69,204.3,204.3,10753.0,202.798,202.8773,202.4908,202.4908,10753.0
2023-10-20 12:55:00,204.3,204.95,204.27,204.95,14237.0,202.4908,203.135,202.461,203.135,14237.0
2023-10-20 13:00:00,204.93,205.06,204.8,204.91,11220.0,203.1152,203.244,202.9863,203.0954,11220.0
2023-10-20 13:05:00,204.91,204.96,204.56,204.73,18097.0,203.0954,203.1449,202.7485,202.917,18097.0
2023-10-20 13:10:00,204.73,204.98,204.73,204.92,20802.0,202.917,203.1648,202.917,203.1053,20802.0
2023-10-20 13:15:00,204.94,205.48,204.78,205.36,21046.0,203.1251,203.6603,202.9665,203.5414,21046.0
2023-10-20 13:20:00,205.33,205.38,204.98,205.29,13783.0,203.5117,203.5612,203.1648,203.472,13783.0
2023-10-20 13:25:00,205.28,205.3,205.01,205.22,10819.0,203.4621,203.4819,203.1945,203.4026,10819.0
2023-10-20 13:30:00,205.2,205.25,204.98,205.19,12040.0,203.3828,203.4324,203.1648,203.3729,12040.0
2023-10-20 13:35:00,205.26,205.36,205.01,205.02,14294.0,203.4423,203.5414,203.1945,203.2044,14294.0
2023-10-20 13:40:00,205.05,205.37,205.05,205.12,15308.0,203.2341,203.5513,203.2341,203.3035,15308.0
2023-10-20 13:45:00,205.12,205.12,204.68,204.74,9476.0,203.3035,203.3035,202.8674,202.9269,9476.0
2023-10-20 13:50:00,204.76,205.04,204.47,204.65,24821.0,202.9467,203.2242,202.6593,202.8377,24821.0
2023-10-20 13:55:00,204.65,204.91,204.55,204.91,17295.0,202.8377,203.0954,202.7386,203.0954,17295.0
2023-10-20 14:00:00,204.9,205.06,204.78,204.96,18404.0,203.0855,203.244,202.9665,203.1449,18404.0
2023-10-20 14:05:00,204.99,205.11,204.88,205.0,24732.0,203.1747,203.2936,203.0656,203.1846,24732.0
2023-10-20 14:10:00,205.06,205.07,204.51,204.78,26956.0,203.244,203.254,202.6989,202.9665,26956.0
2023-10-20 14:15:00,204.77,204.82,204.23,204.27,25991.0,202.9566,203.0062,202.4214,202.461,25991.0
2023-10-20 14:20:00,204.21,204.34,204.13,204.2,16430.0,202.4016,202.5304,202.3223,202.3917,16430.0
2023-10-20 14:25:00,204.23,204.23,203.94,203.94,10787.0,202.4214,202.4214,202.134,202.134,10787.0
2023-10-20 14:30:00,203.91,203.99,203.58,203.91,17235.0,202.1042,202.1835,201.7771,202.1042,17235.0
2023-10-20 14:35:00,203.87,204.05,203.62,203.7,15375.0,202.0646,202.243,201.8168,201.8961,15375.0
2023-10-20 14:40:00,203.69,203.89,203.59,203.88,16132.0,201.8862,202.0844,201.7871,202.0745,16132.0
2023-10-20 14:45:00,203.88,203.99,203.77,203.81,19062.0,202.0745,202.1835,201.9655,202.0051,19062.0
2023-10-20 14:50:00,203.82,204.07,203.69,204.02,15594.0,202.015,202.2628,201.8862,202.2133,15594.0
2023-10-20 14:55:00,204.05,204.25,203.9,203.93,17701.0,202.243,202.4412,202.0943,202.124,17701.0
2023-10-20 15:00:00,203.97,204.14,203.86,203.97,19653.0,202.1637,202.3322,202.0547,202.1637,19653.0
2023-10-20 15:05:00,204.01,204.11,203.79,203.79,12857.0,202.2033,202.3025,201.9853,201.9853,12857.0
2023-10-20 15:10:00,203.74,203.85,203.53,203.74,21178.0,201.9357,202.0448,201.7276,201.9357,21178.0
2023-10-20 15:15:00,203.74,204.1,203.65,204.1,26403.0,201.9357,202.2925,201.8465,202.2925,26403.0
2023-10-20 15:20:00,204.08,204.08,203.52,203.58,23741.0,202.2727,202.2727,201.7177,201.7771,23741.0
2023-10-20 15:25:00,203.56,203.57,203.32,203.5,34219.0,201.7573,201.7672,201.5195,201.6979,34219.0
2023-10-20 15:30:00,203.54,203.83,203.54,203.8,28943.0,201.7375,202.0249,201.7375,201.9952,28943.0
2023-10-20 15:35:00,203.79,203.93,203.55,203.83,39720.0,201.9853,202.124,201.7474,202.0249,39720.0
2023-10-20 15:40:00,203.76,203.76,203.35,203.38,46513.0,201.9556,201.9556,201.5492,201.5789,46513.0
2023-10-20 15:45:00,203.38,203.44,203.2,203.31,77219.0,201.5789,201.6384,201.4005,201.5095,77219.0
2023-10-20 15:50:00,203.33,203.38,203.11,203.13,86846.0,201.5294,201.5789,201.3113,201.3311,86846.0
2023-10-20 15:55:00,203.14,203.9,203.14,203.71,404437.0,201.341,202.0943,201.341,201.906,404437.0
2023-10-23 09:30:00,199.9,200.45,199.15,199.43,253482.0,198.1297,198.6749,197.3864,197.6639,253482.0
2023-10-23 09:35:00,199.45,199.58,198.48,198.99,115299.0,197.6837,197.8126,196.7223,197.2278,115299.0
2023-10-23 09:40:00,198.96,198.99,197.88,197.9,83802.0,197.1981,197.2278,196.1276,196.1474,83802.0
2023-10-23 09:45:00,197.97,199.8,197.85,199.78,54630.0,196.2168,198.0306,196.0979,198.0108,54630.0
2023-10-23 09:50:00,199.72,200.55,199.46,199.84,89310.0,197.9513,198.774,197.6936,198.0703,89310.0
2023-10-23 09:55:00,199.87,200.55,199.73,200.4,85340.0,198.1,198.774,197.9612,198.6253,85340.0
2023-10-23 10:00:00,200.36,200.38,199.84,200.37,49951.0,198.5857,198.6055,198.0703,198.5956,49951.0
2023-10-23 10:05:00,200.33,200.65,200.11,200.4,34662.0,198.5559,198.8731,198.3379,198.6253,34662.0
2023-10-23 10:10:00,200.38,200.59,200.14,200.39,38805.0,198.6055,198.8136,198.3676,198.6154,38805.0
2023-10-23 10:15:00,200.55,200.63,200.14,200.62,30324.0,198.774,198.8533,198.3676,198.8434,30324.0
2023-10-23 10:20:00,200.62,201.07,200.42,201.02,72127.0,198.8434,199.2894,198.6451,199.2398,72127.0
2023-10-23 10:25:00,201.06,201.06,200.48,200.48,61889.0,199.2795,199.2795,198.7046,198.7046,61889.0
2023-10-23 10:30:00,200.59,200.66,199.94,200.09,22828.0,198.8136,198.883,198.1694,198.3181,22828.0
2023-10-23 10:35:00,200.11,200.5,199.93,200.4,34914.0,198.3379,198.7244,198.1595,198.6253,34914.0
2023-10-23 10:40:00,200.46,200.65,200.29,200.54,26779.0,198.6848,198.8731,198.5163,198.7641,26779.0
2023-10-23 10:45:00,200.57,200.59,200.11,200.31,25731.0,198.7938,198.8136,198.3379,198.5361,25731.0
2023-10-23 10:50:00,200.35,200.5,200.06,200.07,25591.0,198.5758,198.7244,198.2883,198.2982,25591.0
2023-10-23 10:55:00,200.12,200.49,200.07,200.49,26504.0,198.3478,198.7145,198.2982,198.7145,26504.0
2023-10-23 11:00:00,200.45,200.52,200.26,200.33,21882.0,198.6749,198.7442,198.4865,198.5559,21882.0
2023-10-23 11:05:00,200.33,200.52,200.09,200.17,20301.0,198.5559,198.7442,198.3181,198.3973,20301.0
2023-10-23 11:10:00,200.18,200.55,200.18,200.54,20544.0,198.4073,198.774,198.4073,198.7641,20544.0
2023-10-23 11:15:00,200.55,200.93,200.55,200.93,30554.0,198.774,199.1506,198.774,199.1506,30554.0
2023-10-23 11:20:00,200.94,201.3,200.93,201.2,27953.0,199.1605,199.5173,199.1506,199.4182,27953.0
2023-10-23 11:25:00,201.19,201.66,201.11,201.58,51835.0,199.4083,199.8742,199.329,199.7949,51835.0
2023-10-23 11:30:00,201.59,201.77,201.48,201.75,28807.0,199.8048,199.9832,199.6957,199.9634,28807.0
2023-10-23 11:35:00,201.77,202.01,201.67,201.88,49004.0,199.9832,200.2211,199.8841,200.0922,49004.0
2023-10-23 11:40:00,201.88,201.88,201.24,201.31,36112.0,200.0922,200.0922,199.4579,199.5273,36112.0
2023-10-23 11:45:00,201.31,201.5,201.01,201.27,33817.0,199.5273,199.7156,199.2299,199.4876,33817.0
2023-10-23 11:50:00,201.31,201.35,201.15,201.19,35533.0,199.5273,199.5669,199.3687,199.4083,35533.0
2023-10-23 11:55:00,201.18,201.46,201.13,201.43,25948.0,199.3984,199.6759,199.3488,199.6462,25948.0
2023-10-23 12:00:00,201.45,201.6,201.3,201.49,25363.0,199.666,199.8147,199.5173,199.7057,25363.0
2023-10-23 12:05:00,201.54,202.04,201.5,201.99,32938.0,199.7552,200.2508,199.7156,200.2012,32938.0
2023-10-23 12:10:00,202.03,202.14,201.91,202.03,40502.0,200.2409,200.3499,200.1219,200.2409,40502.0
2023-10-23 12:15:00,202.02,202.15,201.91,201.94,60616.0,200.231,200.3598,200.1219,200.1517,60616.0
2023-10-23 12:20:00,201.93,202.3,201.77,202.23,28780.0,200.1418,200.5085,199.9832,200.4391,28780.0
2023-10-23 12:25:00,202.25,202.55,202.17,202.55,29396.0,200.4589,200.7563,200.3796,200.7563,29396.0
2023-10-23 12:30:00,202.49,202.84,202.48,202.74,30020.0,200.6968,201.0437,200.6869,200.9446,30020.0
2023-10-23 12:35:00,202.78,203.24,202.73,203.13,20310.0,200.9842,201.4402,200.9347,201.3311,20310.0
2023-10-23 12:40:00,203.1,203.26,202.81,202.84,20684.0,201.3014,201.46,201.014,201.0437,20684.0
2023-10-23 12:45:00,202.85,202.85,202.48,202.53,16520.0,201.0536,201.0536,200.6869,200.7364,16520.0
2023-10-23 12:50:00,202.53,202.8,202.46,202.79,27433.0,200.7364,201.0041,200.6671,200.9941,27433.0
2023-10-23 12:55:00,202.77,203.4,202.76,203.39,24300.0,200.9743,201.5987,200.9644,201.5888,24300.0
2023-10-23 13:00:00,203.41,203.44,203.06,203.13,19105.0,201.6087,201.6384,201.2618,201.3311,19105.0
2023-10-23 13:05:00,203.16,203.2,203.0,203.0,22454.0,201.3609,201.4005,201.2023,201.2023,22454.0
2023-10-23 13:10:00,203.05,203.05,202.62,203.0,19090.0,201.2518,201.2518,200.8256,201.2023,19090.0
2023-10-23 13:15:00,202.94,202.98,202.56,202.58,16918.0,201.1428,201.1825,200.7662,200.786,16918.0
2023-10-23 13:20:00,202.61,202.89,202.57,202.66,16999.0,200.8157,201.0933,200.7761,200.8653,16999.0
2023-10-23 13:25:00,202.62,202.66,202.44,202.6,9088.0,200.8256,200.8653,200.6472,200.8058,9088.0
2023-10-23 13:30:00,202.55,202.92,202.35,202.88,24030.0,200.7563,201.123,200.558,201.0833,24030.0
2023-10-23 13:35:00,202.94,203.07,202.89,203.06,8479.0,201.1428,201.2717,201.0933,201.2618,8479.0
2023-10-23 13:40:00,203.03,203.12,202.92,203.01,28079.0,201.232,201.3212,201.123,201.2122,28079.0
2023-10-23 13:45:00,203.08,203.31,202.94,203.23,28952.0,201.2816,201.5095,201.1428,201.4302,28952.0
2023-10-23 13:50:00,203.31,203.36,203.1,203.1,19012.0,201.5095,201.5591,201.3014,201.3014,19012.0
2023-10-23 13:55:00,203.15,203.17,202.79,202.92,16803.0,201.351,201.3708,200.9941,201.123,16803.0
2023-10-23 14:00:00,202.88,203.18,202.7,203.18,11524.0,201.0833,201.3807,200.9049,201.3807,11524.0
2023-10-23 14:05:00,203.18,203.4,203.18,203.33,11251.0,201.3807,201.5987,201.3807,201.5294,11251.0
2023-10-23 14:10:00,203.31,203.32,203.07,203.22,7713.0,201.5095,201.5195,201.2717,201.4203,7713.0
2023-10-23 14:15:00,203.25,203.31,202.91,202.91,11724.0,201.4501,201.5095,201.1131,201.1131,11724.0
2023-10-23 14:20:00,202.93,203.08,202.8,202.91,13917.0,201.1329,201.2816,201.0041,201.1131,13917.0
2023-10-23 14:25:00,202.91,203.16,202.86,203.14,19762.0,201.1131,201.3609,201.0635,201.341,19762.0
2023-10-23 14:30:00,203.15,203.22,202.94,202.99,24618.0,201.351,201.4203,201.1428,201.1924,24618.0
2023-10-23 14:35:00,202.94,203.13,202.91,203.11,12968.0,201.1428,201.3311,201.1131,201.3113,12968.0
2023-10-23 14:40:00,203.14,203.44,203.07,203.16,32638.0,201.341,201.6384,201.2717,201.3609,32638.0
2023-10-23 14:45:00,203.16,203.53,203.1,203.4,19214.0,201.3609,201.7276,201.3014,201.5987,19214.0
2023-10-23 14:50:00,203.42,203.49,203.19,203.45,15309.0,201.6186,201.6879,201.3906,201.6483,15309.0
2023-10-23 14:55:00,203.47,203.56,203.04,203.21,16416.0,201.6681,201.7573,201.2419,201.4104,16416.0
2023-10-23 15:00:00,203.31,203.57,203.29,203.53,7257.0,201.5095,201.7672,201.4897,201.7276,7257.0
2023-10-23 15:05:00,203.53,203.57,203.23,203.35,7670.0,201.7276,201.7672,201.4302,201.5492,7670.0
2023-10-23 15:10:00,203.36,203.39,202.99,203.18,19539.0,201.5591,201.5888,201.1924,201.3807,19539.0
2023-10-23 15:15:00,203.18,203.28,202.95,203.05,19724.0,201.3807,201.4798,201.1527,201.2518,19724.0
2023-10-23 15:20:00,203.08,203.08,202.4,202.58,27926.0,201.2816,201.2816,200.6076,200.786,27926.0
2023-10-23 15:25:00,202.58,202.75,202.24,202.28,20782.0,200.786,200.9545,200.449,200.4887,20782.0
2023-10-23 15:30:00,202.22,202.31,202.06,202.2,24412.0,200.4292,200.5184,200.2706,200.4094,24412.0
2023-10-23 15:35:00,202.18,202.23,201.95,202.06,25818.0,200.3895,200.4391,200.1616,200.2706,25818.0
2023-10-23 15:40:00,202.04,202.27,201.98,202.11,34375.0,200.2508,200.4787,200.1913,200.3202,34375.0
2023-10-23 15:45:00,202.09,202.24,202.0,202.15,51215.0,200.3003,200.449,200.2111,200.3598,51215.0
2023-10-23 15:50:00,202.14,202.16,201.91,201.93,47765.0,200.3499,200.3697,200.1219,200.1418,47765.0
2023-10-23 15:55:00,201.94,202.08,201.7,202.03,154873.0,200.1517,200.2904,199.9138,200.2409,154873.0
2023-10-24 09:30:00,203.73,203.73,202.41,202.89,222090.0,201.9258,201.9258,200.6175,201.0933,222090.0
2023-10-24 09:35:00,203.02,203.47,202.8,203.31,43579.0,201.2221,201.6681,201.0041,201.5095,43579.0
2023-10-24 09:40:00,203.31,203.73,202.77,203.06,53064.0,201.5095,201.9258,200.9743,201.2618,53064.0
2023-10-24 09:45:00,203.01,203.3,202.44,202.57,28711.0,201.2122,201.4996,200.6472,200.7761,28711.0
2023-10-24 09:50:00,202.52,203.1,202.2,202.76,22121.0,200.7265,201.3014,200.4094,200.9644,22121.0
2023-10-24 09:55:00,202.82,203.23,202.53,203.03,20119.0,201.0239,201.4302,200.7364,201.232,20119.0
2023-10-24 10:00:00,203.03,203.1,202.42,202.93,36739.0,201.232,201.3014,200.6274,201.1329,36739.0
2023-10-24 10:05:00,202.99,203.45,202.9,203.44,58035.0,201.1924,201.6483,201.1032,201.6384,58035.0
2023-10-24 10:10:00,203.44,203.64,203.01,203.6,40339.0,201.6384,201.8366,201.2122,201.797,40339.0
2023-10-24 10:15:00,203.6,203.63,203.04,203.09,26340.0,201.797,201.8267,201.2419,201.2915,26340.0
2023-10-24 10:20:00,203.09,203.23,202.73,203.16,19358.0,201.2915,201.4302,200.9347,201.3609,19358.0
2023-10-24 10:25:00,203.16,203.32,202.84,203.32,16922.0,201.3609,201.5195,201.0437,201.5195,16922.0
2023-10-24 10:30:00,203.35,203.35,202.85,203.16,25393.0,201.5492,201.5492,201.0536,201.3609,25393.0
2023-10-24 10:35:00,203.22,203.49,203.0,203.28,22101.0,201.4203,201.6879,201.2023,201.4798,22101.0
2023-10-24 10:40:00,203.2,203.2,202.69,202.72,13085.0,201.4005,201.4005,200.895,200.9248,13085.0
2023-10-24 10:45:00,202.78,203.14,202.59,203.06,21490.0,200.9842,201.341,200.7959,201.2618,21490.0
2023-10-24 10:50:00,203.1,203.15,202.35,202.45,24821.0,201.3014,201.351,200.558,200.6572,24821.0
2023-10-24 10:55:00,202.52,202.7,202.43,202.67,10188.0,200.7265,200.9049,200.6373,200.8752,10188.0
2023-10-24 11:00:00,202.7,202.77,202.24,202.77,18145.0,200.9049,200.9743,200.449,200.9743,18145.0
2023-10-24 11:05:00,202.8,202.87,202.52,202.53,12459.0,201.0041,201.0734,200.7265,200.7364,12459.0
2023-10-24 11:10:00,202.5,202.62,202.12,202.35,21550.0,200.7067,200.8256,200.3301,200.558,21550.0
2023-10-24 11:15:00,202.31,202.37,202.04,202.13,25678.0,200.5184,200.5779,200.2508,200.34,25678.0
2023-10-24 11:20:00,202.14,202.29,201.43,201.83,26044.0,200.3499,200.4986,199.6462,200.0426,26044.0
2023-10-24 11:25:00,201.81,201.88,201.66,201.81,25598.0,200.0228,200.0922,199.8742,200.0228,25598.0
2023-10-24 11:30:00,201.76,201.88,201.52,201.73,20170.0,199.9733,200.0922,199.7354,199.9435,20170.0
2023-10-24 11:35:00,201.72,201.72,201.34,201.39,15050.0,199.9336,199.9336,199.557,199.6065,15050.0
2023-10-24 11:40:00,201.46,201.6,201.3,201.44,17306.0,199.6759,199.8147,199.5173,199.6561,17306.0
2023-10-24 11:45:00,201.44,201.86,201.36,201.84,21695.0,199.6561,200.0724,199.5768,200.0526,21695.0
2023-10-24 11:50:00,201.8,201.97,201.67,201.95,12836.0,200.0129,200.1814,199.8841,200.1616,12836.0
2023-10-24 11:55:00,201.92,202.2,201.78,202.19,9050.0,200.1318,200.4094,199.9931,200.3995,9050.0
2023-10-24 12:00:00,202.21,202.48,202.06,202.13,12931.0,200.4193,200.6869,200.2706,200.34,12931.0
2023-10-24 12:05:00,202.12,202.26,201.96,202.18,11703.0,200.3301,200.4688,200.1715,200.3895,11703.0
2023-10-24 12:10:00,202.22,202.25,202.08,202.08,9359.0,200.4292,200.4589,200.2904,200.2904,9359.0
2023-10-24 12:15:00,202.11,202.11,201.69,201.71,9096.0,200.3202,200.3202,199.9039,199.9237,9096.0
2023-10-24 12:20:00,201.74,201.74,201.38,201.38,19000.0,199.9534,199.9534,199.5966,199.5966,19000.0
2023-10-24 12:25:00,201.37,201.55,201.11,201.25,7992.0,199.5867,199.7651,199.329,199.4678,7992.0
2023-10-24 12:30:00,201.19,201.45,201.15,201.39,11005.0,199.4083,199.666,199.3687,199.6065,11005.0
2023-10-24 12:35:00,201.35,201.54,201.2,201.48,33991.0,199.5669,199.7552,199.4182,199.6957,33991.0
2023-10-24 12:40:00,201.49,201.62,201.04,201.06,16085.0,199.7057,199.8345,199.2596,199.2795,16085.0
2023-10-24 12:45:00,201.0,201.15,200.92,201.12,13770.0,199.22,199.3687,199.1407,199.3389,13770.0
2023-10-24 12:50:00,201.09,201.27,201.05,201.14,11435.0,199.3092,199.4876,199.2696,199.3588,11435.0
2023-10-24 12:55:00,201.11,201.34,201.06,201.31,8575.0,199.329,199.557,199.2795,199.5273,8575.0
2023-10-24 13:00:00,201.35,201.51,201.25,201.37,21476.0,199.5669,199.7255,199.4678,199.5867,21476.0
2023-10-24 13:05:00,201.39,201.74,201.38,201.59,8831.0,199.6065,199.9534,199.5966,199.8048,8831.0
2023-10-24 13:10:00,201.64,201.77,201.26,201.48,11248.0,199.8543,199.9832,199.4777,199.6957,11248.0
2023-10-24 13:15:00,201.39,201.6,201.39,201.59,11708.0,199.6065,199.8147,199.6065,199.8048,11708.0
2023-10-24 13:20:00,201.62,201.88,201.61,201.69,13661.0,199.8345,200.0922,199.8246,199.9039,13661.0
2023-10-24 13:25:00,201.71,202.09,201.66,202.05,76966.0,199.9237,200.3003,199.8742,200.2607,76966.0
2023-10-24 13:30:00,202.09,202.75,202.09,202.6,46619.0,200.3003,200.9545,200.3003,200.8058,46619.0
2023-10-24 13:35:00,202.67,202.9,202.51,202.75,16942.0,200.8752,201.1032,200.7166,200.9545,16942.0
2023-10-24 13:40:00,202.73,202.97,202.73,202.95,11750.0,200.9347,201.1726,200.9347,201.1527,11750.0
2023-10-24 13:45:00,202.95,203.06,202.8,202.99,30649.0,201.1527,201.2618,201.0041,201.1924,30649.0
2023-10-24 13:50:00,203.04,203.25,203.02,203.23,12323.0,201.2419,201.4501,201.2221,201.4302,12323.0
2023-10-24 13:55:00,203.26,203.3,202.93,203.23,18679.0,201.46,201.4996,201.1329,201.4302,18679.0
2023-10-24 14:00:00,203.27,203.63,203.21,203.42,20044.0,201.4699,201.8267,201.4104,201.6186,20044.0
2023-10-24 14:05:00,203.42,203.62,203.42,203.51,14126.0,201.6186,201.8168,201.6186,201.7078,14126.0
2023-10-24 14:10:00,203.56,203.57,203.19,203.35,21840.0,201.7573,201.7672,201.3906,201.5492,21840.0
2023-10-24 14:15:00,203.36,203.47,203.14,203.47,17730.0,201.5591,201.6681,201.341,201.6681,17730.0
2023-10-24 14:20:00,203.44,203.78,203.34,203.71,19254.0,201.6384,201.9754,201.5393,201.906,19254.0
2023-10-24 14:25:00,203.71,203.85,203.65,203.82,161489.0,201.906,202.0448,201.8465,202.015,161489.0
2023-10-24 14:30:00,203.86,204.27,203.83,203.98,22166.0,202.0547,202.461,202.0249,202.1736,22166.0
2023-10-24 14:35:00,204.02,204.18,203.96,203.96,10998.0,202.2133,202.3718,202.1538,202.1538,10998.0
2023-10-24 14:40:00,204.03,204.46,203.9,204.41,37981.0,202.2232,202.6494,202.0943,202.5998,37981.0
2023-10-24 14:45:00,204.38,204.43,204.05,204.43,33664.0,202.5701,202.6196,202.243,202.6196,33664.0
2023-10-24 14:50:00,204.41,204.43,204.0,204.24,30046.0,202.5998,202.6196,202.1934,202.4313,30046.0
2023-10-24 14:55:00,204.2,204.29,204.14,204.15,13542.0,202.3917,202.4809,202.3322,202.3421,13542.0
2023-10-24 15:00:00,204.18,204.42,204.18,204.35,14126.0,202.3718,202.6097,202.3718,202.5403,14126.0
2023-10-24 15:05:00,204.36,204.36,204.08,204.09,12768.0,202.5502,202.5502,202.2727,202.2826,12768.0
2023-10-24 15:10:00,204.11,204.43,204.1,204.3,17365.0,202.3025,202.6196,202.2925,202.4908,17365.0
2023-10-24 15:15:00,204.32,204.56,204.29,204.47,24359.0,202.5106,202.7485,202.4809,202.6593,24359.0
2023-10-24 15:20:00,204.48,204.64,204.47,204.57,23352.0,202.6692,202.8278,202.6593,202.7584,23352.0
2023-10-24 15:25:00,204.52,204.56,204.41,204.46,12788.0,202.7088,202.7485,202.5998,202.6494,12788.0
2023-10-24 15:30:00,204.48,204.62,204.32,204.38,42082.0,202.6692,202.8079,202.5106,202.5701,42082.0
2023-10-24 15:35:00,204.38,204.38,204.23,204.26,24412.0,202.5701,202.5701,202.4214,202.4511,24412.0
2023-10-24 15:40:00,204.27,204.41,204.26,204.35,39681.0,202.461,202.5998,202.4511,202.5403,39681.0
2023-10-24 15:45:00,204.34,204.37,204.13,204.13,53014.0,202.5304,202.5602,202.3223,202.3223,53014.0
2023-10-24 15:50:00,204.14,204.33,203.86,204.17,87440.0,202.3322,202.5205,202.0547,202.3619,87440.0
2023-10-24 15:55:00,204.16,204.4,204.09,204.15,201308.0,202.352,202.5899,202.2826,202.3421,201308.0
2023-10-25 09:30:00,203.2,203.74,202.1,202.23,61577.0,201.4005,201.9357,200.3103,200.4391,61577.0
2023-10-25 09:35:00,202.18,202.24,200.98,201.2,20243.0,200.3895,200.449,199.2002,199.4182,20243.0
2023-10-25 09:40:00,201.2,201.21,200.76,200.76,16733.0,199.4182,199.4281,198.9821,198.9821,16733.0
2023-10-25 09:45:00,200.75,201.04,200.51,200.69,28536.0,198.9722,199.2596,198.7343,198.9127,28536.0
2023-10-25 09:50:00,200.69,201.05,200.32,200.81,35229.0,198.9127,199.2696,198.546,199.0317,35229.0
2023-10-25 09:55:00,200.81,201.12,200.78,201.01,45644.0,199.0317,199.3389,199.0019,199.2299,45644.0
2023-10-25 10:00:00,201.04,201.11,200.16,200.16,40388.0,199.2596,199.329,198.3874,198.3874,40388.0
2023-10-25 10:05:00,200.15,200.25,199.61,199.75,24913.0,198.3775,198.4766,197.8423,197.9811,24913.0
2023-10-25 10:10:00,199.69,199.82,199.56,199.66,31229.0,197.9216,198.0504,197.7927,197.8919,31229.0
2023-10-25 10:15:00,199.58,199.95,199.45,199.88,24499.0,197.8126,198.1793,197.6837,198.1099,24499.0
2023-10-25 10:20:00,199.86,200.24,199.73,200.12,25498.0,198.0901,198.4667,197.9612,198.3478,25498.0
2023-10-25 10:25:00,200.17,200.17,199.46,199.91,19290.0,198.3973,198.3973,197.6936,198.1396,19290.0
2023-10-25 10:30:00,199.94,200.2,199.83,200.11,24748.0,198.1694,198.4271,198.0604,198.3379,24748.0
2023-10-25 10:35:00,200.07,200.64,199.65,200.52,23256.0,198.2982,198.8632,197.882,198.7442,23256.0
2023-10-25 10:40:00,200.39,200.45,200.1,200.13,12978.0,198.6154,198.6749,198.328,198.3577,12978.0
2023-10-25 10:45:00,200.12,200.48,200.07,200.13,11977.0,198.3478,198.7046,198.2982,198.3577,11977.0
2023-10-25 10:50:00,200.14,200.14,199.5,199.52,23832.0,198.3676,198.3676,197.7333,197.7531,23832.0
2023-10-25 10:55:00,199.49,199.71,199.38,199.52,16667.0,197.7234,197.9414,197.6143,197.7531,16667.0
2023-10-25 11:00:00,199.6,200.45,199.6,200.2,33122.0,197.8324,198.6749,197.8324,198.4271,33122.0
2023-10-25 11:05:00,200.15,200.36,200.04,200.28,21069.0,198.3775,198.5857,198.2685,198.5064,21069.0
2023-10-25 11:10:00,200.33,200.59,200.1,200.59,16937.0,198.5559,198.8136,198.328,198.8136,16937.0
2023-10-25 11:15:00,200.58,200.77,200.48,200.66,36046.0,198.8037,198.992,198.7046,198.883,36046.0
2023-10-25 11:20:00,200.64,200.66,200.12,200.17,19351.0,198.8632,198.883,198.3478,198.3973,19351.0
2023-10-25 11:25:00,200.13,200.59,199.93,200.32,22780.0,198.3577,198.8136,198.1595,198.546,22780.0
2023-10-25 11:30:00,200.32,200.42,200.07,200.14,14938.0,198.546,198.6451,198.2982,198.3676,14938.0
2023-10-25 11:35:00,200.2,200.22,200.04,200.15,16511.0,198.4271,198.4469,198.2685,198.3775,16511.0
2023-10-25 11:40:00,200.1,200.2,199.72,200.16,36954.0,198.328,198.4271,197.9513,198.3874,36954.0
2023-10-25 11:45:00,200.2,200.4,199.93,199.97,12980.0,198.4271,198.6253,198.1595,198.1991,12980.0
2023-10-25 11:50:00,199.94,200.03,199.64,199.97,13887.0,198.1694,198.2586,197.872,198.1991,13887.0
2023-10-25 11:55:00,199.92,199.97,199.75,199.81,9712.0,198.1496,198.1991,197.9811,198.0405,9712.0
2023-10-25 12:00:00,199.84,199.84,199.44,199.45,13664.0,198.0703,198.0703,197.6738,197.6837,13664.0
2023-10-25 12:05:00,199.48,199.48,198.77,198.89,52439.0,197.7135,197.7135,197.0097,197.1287,52439.0
2023-10-25 12:10:00,198.91,198.99,198.52,198.69,38606.0,197.1485,197.2278,196.762,196.9305,38606.0
2023-10-25 12:15:00,198.74,198.76,198.3,198.41,21273.0,196.98,196.9998,196.5439,196.6529,21273.0
2023-10-25 12:20:00,198.4,198.46,198.13,198.43,43457.0,196.643,196.7025,196.3754,196.6728,43457.0
2023-10-25 12:25:00,198.41,198.52,198.25,198.27,21319.0,196.6529,196.762,196.4943,196.5142,21319.0
2023-10-25 12:30:00,198.3,198.58,198.27,198.36,22072.0,196.5439,196.8214,196.5142,196.6034,22072.0
2023-10-25 12:35:00,198.39,198.39,197.91,197.93,39873.0,196.6331,196.6331,196.1574,196.1772,39873.0
2023-10-25 12:40:00,197.9,198.01,197.64,197.68,82470.0,196.1474,196.2565,195.8898,195.9294,82470.0
2023-10-25 12:45:00,197.71,197.81,197.33,197.34,39818.0,195.9591,196.0582,195.5825,195.5924,39818.0
2023-10-25 12:50:00,197.33,197.37,196.87,197.11,41029.0,195.5825,195.6221,195.1266,195.3644,41029.0
2023-10-25 12:55:00,197.13,197.43,197.03,197.38,18821.0,195.3843,195.6816,195.2852,195.6321,18821.0
2023-10-25 13:00:00,197.35,197.49,196.76,196.84,28965.0,195.6023,195.7411,195.0175,195.0968,28965.0
2023-10-25 13:05:00,196.87,197.0,196.65,196.92,106565.0,195.1266,195.2554,194.9085,195.1761,106565.0
2023-10-25 13:10:00,196.9,196.94,196.7,196.87,18361.0,195.1563,195.196,194.9581,195.1266,18361.0
2023-10-25 13:15:00,196.86,196.98,196.57,196.76,35719.0,195.1167,195.2356,194.8292,195.0175,35719.0
2023-10-25 13:20:00,196.71,196.82,196.54,196.64,11942.0,194.968,195.077,194.7995,194.8986,11942.0
2023-10-25 13:25:00,196.81,196.82,196.27,196.39,28364.0,195.0671,195.077,194.5319,194.6508,28364.0
2023-10-25 13:30:00,196.37,196.43,196.1,196.22,19595.0,194.631,194.6905,194.3634,194.4823,19595.0
2023-10-25 13:35:00,196.2,196.2,195.87,195.9,38451.0,194.4625,194.4625,194.1354,194.1652,38451.0
2023-10-25 13:40:00,195.91,196.02,195.58,195.6,40754.0,194.1751,194.2841,193.848,193.8678,40754.0
2023-10-25 13:45:00,195.61,195.76,195.57,195.63,16149.0,193.8777,194.0264,193.8381,193.8976,16149.0
2023-10-25 13:50:00,195.64,195.86,195.43,195.63,40000.0,193.9075,194.1255,193.6993,193.8976,40000.0
2023-10-25 13:55:00,195.63,196.14,195.61,196.03,66255.0,193.8976,194.403,193.8777,194.294,66255.0
2023-10-25 14:00:00,196.02,196.71,196.0,196.64,73019.0,194.2841,194.968,194.2643,194.8986,73019.0
2023-10-25 14:05:00,196.65,196.72,196.47,196.69,29101.0,194.9085,194.9779,194.7301,194.9482,29101.0
2023-10-25 14:10:00,196.73,197.05,196.56,196.99,24002.0,194.9878,195.305,194.8193,195.2455,24002.0
2023-10-25 14:15:00,197.0,197.22,197.0,197.16,22870.0,195.2554,195.4735,195.2554,195.414,22870.0
2023-10-25 14:20:00,197.11,197.33,196.93,196.93,15421.0,195.3644,195.5825,195.186,195.186,15421.0
2023-10-25 14:25:00,196.92,197.02,196.29,196.3,14440.0,195.1761,195.2752,194.5517,194.5616,14440.0
2023-10-25 14:30:00,196.32,196.62,196.28,196.34,21437.0,194.5814,194.8788,194.5418,194.6013,21437.0
2023-10-25 14:35:00,196.35,196.43,196.1,196.2,14724.0,194.6112,194.6905,194.3634,194.4625,14724.0
2023-10-25 14:40:00,196.19,196.23,195.95,195.99,32343.0,194.4526,194.4922,194.2147,194.2544,32343.0
2023-10-25 14:45:00,195.96,196.13,195.91,195.94,26694.0,194.2246,194.3931,194.1751,194.2048,26694.0
2023-10-25 14:50:00,195.96,196.43,195.94,196.34,27608.0,194.2246,194.6905,194.2048,194.6013,27608.0
2023-10-25 14:55:00,196.34,196.51,196.32,196.41,22542.0,194.6013,194.7698,194.5814,194.6706,22542.0
2023-10-25 15:00:00,196.4,196.83,196.37,196.78,33526.0,194.6607,195.0869,194.631,195.0374,33526.0
2023-10-25 15:05:00,196.79,196.99,196.41,196.92,32188.0,195.0473,195.2455,194.6706,195.1761,32188.0
2023-10-25 15:10:00,196.89,197.23,196.89,196.95,20763.0,195.1464,195.4834,195.1464,195.2059,20763.0
2023-10-25 15:15:00,196.95,197.08,196.78,196.81,34271.0,195.2059,195.3347,195.0374,195.0671,34271.0
2023-10-25 15:20:00,196.79,196.89,196.62,196.83,25434.0,195.0473,195.1464,194.8788,195.0869,25434.0
2023-10-25 15:25:00,196.83,197.36,196.83,197.34,31712.0,195.0869,195.6122,195.0869,195.5924,31712.0
2023-10-25 15:30:00,197.34,197.52,197.25,197.31,31395.0,195.5924,195.7708,195.5032,195.5627,31395.0
2023-10-25 15:35:00,197.3,197.45,197.2,197.37,29045.0,195.5528,195.7014,195.4536,195.6221,29045.0
2023-10-25 15:40:00,197.38,197.39,197.06,197.14,56892.0,195.6321,195.642,195.3149,195.3942,56892.0
2023-10-25 15:45:00,197.13,197.39,197.08,197.23,57423.0,195.3843,195.642,195.3347,195.4834,57423.0
2023-10-25 15:50:00,197.23,197.36,196.8,196.91,88344.0,195.4834,195.6122,195.0572,195.1662,88344.0
2023-10-25 15:55:00,196.92,197.1,196.82,196.98,153086.0,195.1761,195.3545,195.077,195.2356,153086.0
2023-10-26 09:30:00,197.42,199.66,196.98,199.12,134032.0,195.6717,197.8919,195.2356,197.3566,134032.0
2023-10-26 09:35:00,199.03,199.43,197.01,197.01,73511.0,197.2674,197.6639,195.2653,195.2653,73511.0
2023-10-26 09:40:00,197.07,198.33,197.05,197.89,52334.0,195.3248,196.5736,195.305,196.1375,52334.0
2023-10-26 09:45:00,197.89,198.1,197.02,197.05,36244.0,196.1375,196.3457,195.2752,195.305,36244.0
2023-10-26 09:50:00,197.08,197.15,196.44,196.54,45785.0,195.3347,195.4041,194.7004,194.7995,45785.0
2023-10-26 09:55:00,196.56,196.66,195.75,196.04,67985.0,194.8193,194.9184,194.0165,194.3039,67985.0
2023-10-26 10:00:00,195.94,196.47,195.58,196.05,57477.0,194.2048,194.7301,193.848,194.3138,57477.0
2023-10-26 10:05:00,195.96,196.49,195.64,195.64,44676.0,194.2246,194.7499,193.9075,193.9075,44676.0
2023-10-26 10:10:00,195.73,196.04,195.6,195.84,50480.0,193.9967,194.3039,193.8678,194.1057,50480.0
2023-10-26 10:15:00,195.78,196.45,195.77,196.09,54639.0,194.0462,194.7103,194.0363,194.3535,54639.0
2023-10-26 10:20:00,196.15,196.69,196.15,196.2,38021.0,194.4129,194.9482,194.4129,194.4625,38021.0
2023-10-26 10:25:00,196.17,196.96,196.17,196.7,26522.0,194.4328,195.2158,194.4328,194.9581,26522.0
2023-10-26 10:30:00,196.74,196.97,196.36,196.36,47642.0,194.9977,195.2257,194.6211,194.6211,47642.0
2023-10-26 10:35:00,196.37,196.37,195.76,195.96,20313.0,194.631,194.631,194.0264,194.2246,20313.0
2023-10-26 10:40:00,195.97,196.27,195.69,196.23,22869.0,194.2345,194.5319,193.957,194.4922,22869.0
2023-10-26 10:45:00,196.17,197.58,196.17,197.58,26842.0,194.4328,195.8303,194.4328,195.8303,26842.0
2023-10-26 10:50:00,197.57,198.31,197.51,198.14,53941.0,195.8204,196.5538,195.7609,196.3853,53941.0
2023-10-26 10:55:00,198.1,198.53,197.97,198.13,64635.0,196.3457,196.7719,196.2168,196.3754,64635.0
2023-10-26 11:00:00,198.07,198.38,197.97,197.98,29650.0,196.3159,196.6232,196.2168,196.2267,29650.0
2023-10-26 11:05:00,197.99,198.06,197.46,197.5,98828.0,196.2367,196.306,195.7113,195.751,98828.0
2023-10-26 11:10:00,197.55,197.72,196.38,196.38,49771.0,195.8005,195.969,194.6409,194.6409,49771.0
2023-10-26 11:15:00,196.34,196.39,196.04,196.18,37367.0,194.6013,194.6508,194.3039,194.4427,37367.0
2023-10-26 11:20:00,196.13,196.2,195.64,195.64,26311.0,194.3931,194.4625,193.9075,193.9075,26311.0
2023-10-26 11:25:00,195.64,195.79,195.24,195.49,18896.0,193.9075,194.0561,193.511,193.7588,18896.0
2023-10-26 11:30:00,195.49,196.33,195.42,195.99,23416.0,193.7588,194.5914,193.6894,194.2544,23416.0
2023-10-26 11:35:00,195.99,196.05,195.5,195.67,28276.0,194.2544,194.3138,193.7687,193.9372,28276.0
2023-10-26 11:40:00,195.65,195.84,195.13,195.24,27065.0,193.9174,194.1057,193.402,193.511,27065.0
2023-10-26 11:45:00,195.24,195.99,195.16,195.81,23559.0,193.511,194.2544,193.4317,194.076,23559.0
2023-10-26 11:50:00,195.78,196.07,195.76,195.91,11602.0,194.0462,194.3337,194.0264,194.1751,11602.0
2023-10-26 11:55:00,195.93,196.26,195.83,195.85,16643.0,194.1949,194.522,194.0958,194.1156,16643.0
2023-10-26 12:00:00,195.77,195.85,195.43,195.43,18734.0,194.0363,194.1156,193.6993,193.6993,18734.0
2023-10-26 12:05:00,195.26,195.29,194.76,194.83,33982.0,193.5308,193.5606,193.0353,193.1046,33982.0
2023-10-26 12:10:00,194.76,194.76,194.16,194.18,52148.0,193.0353,193.0353,192.4406,192.4604,52148.0
2023-10-26 12:15:00,194.21,194.25,193.82,193.85,37907.0,192.4901,192.5298,192.1036,192.1333,37907.0
2023-10-26 12:20:00,193.85,194.32,193.84,193.96,25004.0,192.1333,192.5992,192.1234,192.2423,25004.0
2023-10-26 12:25:00,194.0,194.37,193.99,194.37,14581.0,192.282,192.6487,192.2721,192.6487,14581.0
2023-10-26 12:30:00,194.34,194.46,194.2,194.35,18737.0,192.619,192.7379,192.4802,192.6289,18737.0
2023-10-26 12:35:00,194.37,194.47,193.83,193.85,71835.0,192.6487,192.7478,192.1135,192.1333,71835.0
2023-10-26 12:40:00,193.86,194.25,193.72,194.24,35574.0,192.1432,192.5298,192.0045,192.5199,35574.0
2023-10-26 12:45:00,194.21,194.22,193.8,193.82,30514.0,192.4901,192.5,192.0838,192.1036,30514.0
2023-10-26 12:50:00,193.78,194.02,193.7,193.9,32371.0,192.0639,192.3018,191.9846,192.1829,32371.0
2023-10-26 12:55:00,193.9,194.08,193.77,193.83,41678.0,192.1829,192.3613,192.054,192.1135,41678.0
2023-10-26 13:00:00,193.78,194.59,193.68,194.46,59716.0,192.0639,192.8668,191.9648,192.7379,59716.0
2023-10-26 13:05:00,194.46,195.0,194.42,194.86,31552.0,192.7379,193.2731,192.6983,193.1344,31552.0
2023-10-26 13:10:00,194.86,195.02,194.72,195.02,17987.0,193.1344,193.293,192.9956,193.293,17987.0
2023-10-26 13:15:00,195.02,195.55,195.02,195.47,35306.0,193.293,193.8183,193.293,193.739,35306.0
2023-10-26 13:20:00,195.47,195.47,194.78,195.01,41906.0,193.739,193.739,193.0551,193.283,41906.0
2023-10-26 13:25:00,195.02,195.35,195.0,195.12,55852.0,193.293,193.62,193.2731,193.3921,55852.0
2023-10-26 13:30:00,195.12,195.5,194.77,195.5,16808.0,193.3921,193.7687,193.0452,193.7687,16808.0
2023-10-26 13:35:00,195.53,195.68,195.42,195.53,17399.0,193.7984,193.9471,193.6894,193.7984,17399.0
2023-10-26 13:40:00,195.54,195.87,195.52,195.79,16728.0,193.8083,194.1354,193.7885,194.0561,16728.0
2023-10-26 13:45:00,195.83,196.45,195.82,196.43,31318.0,194.0958,194.7103,194.0859,194.6905,31318.0
2023-10-26 13:50:00,196.44,196.5,196.24,196.37,27748.0,194.7004,194.7598,194.5021,194.631,27748.0
2023-10-26 13:55:00,196.31,196.52,196.13,196.51,14999.0,194.5715,194.7797,194.3931,194.7698,14999.0
2023-10-26 14:00:00,196.5,196.7,196.36,196.39,16704.0,194.7598,194.9581,194.6211,194.6508,16704.0
2023-10-26 14:05:00,196.42,196.73,196.42,196.48,15659.0,194.6806,194.9878,194.6806,194.74,15659.0
2023-10-26 14:10:00,196.5,197.03,196.48,196.97,20413.0,194.7598,195.2852,194.74,195.2257,20413.0
2023-10-26 14:15:00,196.97,197.05,196.83,196.92,61471.0,195.2257,195.305,195.0869,195.1761,61471.0
2023-10-26 14:20:00,196.92,197.0,196.64,196.68,28118.0,195.1761,195.2554,194.8986,194.9383,28118.0
2023-10-26 14:25:00,196.68,196.83,196.54,196.77,20054.0,194.9383,195.0869,194.7995,195.0275,20054.0
2023-10-26 14:30:00,196.74,197.29,196.59,197.2,30190.0,194.9977,195.5429,194.849,195.4536,30190.0
2023-10-26 14:35:00,197.14,197.18,196.73,196.82,24154.0,195.3942,195.4338,194.9878,195.077,24154.0
2023-10-26 14:40:00,196.81,196.91,196.62,196.66,20795.0,195.0671,195.1662,194.8788,194.9184,20795.0
2023-10-26 14:45:00,196.66,197.06,196.62,196.91,30086.0,194.9184,195.3149,194.8788,195.1662,30086.0
2023-10-26 14:50:00,196.93,197.33,196.78,197.33,30954.0,195.186,195.5825,195.0374,195.5825,30954.0
2023-10-26 14:55:00,197.31,197.52,197.27,197.52,35578.0,195.5627,195.7708,195.523,195.7708,35578.0
2023-10-26 15:00:00,197.52,197.86,197.45,197.84,37678.0,195.7708,196.1078,195.7014,196.088,37678.0
2023-10-26 15:05:00,197.84,197.85,197.63,197.81,51688.0,196.088,196.0979,195.8798,196.0582,51688.0
2023-10-26 15:10:00,197.79,197.82,197.05,197.16,32756.0,196.0384,196.0682,195.305,195.414,32756.0
2023-10-26 15:15:00,197.15,197.32,197.02,197.14,20421.0,195.4041,195.5726,195.2752,195.3942,20421.0
2023-10-26 15:20:00,197.17,197.33,196.93,197.06,24638.0,195.4239,195.5825,195.186,195.3149,24638.0
2023-10-26 15:25:00,197.05,197.17,196.97,197.06,25424.0,195.305,195.4239,195.2257,195.3149,25424.0
2023-10-26 15:30:00,197.08,197.14,196.93,196.97,37207.0,195.3347,195.3942,195.186,195.2257,37207.0
2023-10-26 15:35:00,196.95,196.97,196.47,196.55,33323.0,195.2059,195.2257,194.7301,194.8094,33323.0
2023-10-26 15:40:00,196.54,196.54,196.15,196.15,27056.0,194.7995,194.7995,194.4129,194.4129,27056.0
2023-10-26 15:45:00,196.13,196.39,195.98,196.28,72568.0,194.3931,194.6508,194.2445,194.5418,72568.0
2023-10-26 15:50:00,196.29,196.92,196.22,196.52,81256.0,194.5517,195.1761,194.4823,194.7797,81256.0
2023-10-26 15:55:00,196.53,196.69,196.15,196.28,164404.0,194.7896,194.9482,194.4129,194.5418,164404.0
2023-10-27 09:30:00,197.3,197.42,195.81,195.97,87533.0,195.5528,195.6717,194.076,194.2345,87533.0
2023-10-27 09:35:00,196.03,196.14,195.56,195.77,18258.0,194.294,194.403,193.8282,194.0363,18258.0
2023-10-27 09:40:00,195.83,196.51,195.41,196.49,28545.0,194.0958,194.7698,193.6795,194.7499,28545.0
2023-10-27 09:45:00,196.6,196.92,195.66,195.74,24680.0,194.859,195.1761,193.9273,194.0066,24680.0
2023-10-27 09:50:00,195.74,196.49,195.73,196.03,22089.0,194.0066,194.7499,193.9967,194.294,22089.0
2023-10-27 09:55:00,196.06,197.47,196.06,197.41,38539.0,194.3237,195.7213,194.3237,195.6618,38539.0
2023-10-27 10:00:00,197.41,197.46,196.6,197.4,30445.0,195.6618,195.7113,194.859,195.6519,30445.0
2023-10-27 10:05:00,197.42,197.61,196.3,196.5,32031.0,195.6717,195.86,194.5616,194.7598,32031.0
2023-10-27 10:10:00,196.57,197.38,196.57,197.08,20270.0,194.8292,195.6321,194.8292,195.3347,20270.0
2023-10-27 10:15:00,197.02,197.13,196.26,196.44,19971.0,195.2752,195.3843,194.522,194.7004,19971.0
2023-10-27 10:20:00,196.53,197.22,196.47,196.9,24566.0,194.7896,195.4735,194.7301,195.1563,24566.0
2023-10-27 10:25:00,196.96,197.33,196.84,197.02,21379.0,195.2158,195.5825,195.0968,195.2752,21379.0
2023-10-27 10:30:00,196.94,197.22,196.56,196.82,21286.0,195.196,195.4735,194.8193,195.077,21286.0
2023-10-27 10:35:00,196.88,196.92,196.3,196.57,27823.0,195.1365,195.1761,194.5616,194.8292,27823.0
2023-10-27 10:40:00,196.57,196.7,196.21,196.25,40861.0,194.8292,194.9581,194.4724,194.5121,40861.0
2023-10-27 10:45:00,196.29,196.76,196.21,196.7,25950.0,194.5517,195.0175,194.4724,194.9581,25950.0
2023-10-27 10:50:00,196.74,197.2,196.74,197.06,15573.0,194.9977,195.4536,194.9977,195.3149,15573.0
2023-10-27 10:55:00,197.03,197.32,196.94,197.25,12633.0,195.2852,195.5726,195.196,195.5032,12633.0
2023-10-27 11:00:00,197.28,197.54,197.14,197.33,13007.0,195.5329,195.7906,195.3942,195.5825,13007.0
2023-10-27 11:05:00,197.34,197.61,197.27,197.36,16965.0,195.5924,195.86,195.523,195.6122,16965.0
2023-10-27 11:10:00,197.32,197.68,197.3,197.64,25525.0,195.5726,195.9294,195.5528,195.8898,25525.0
2023-10-27 11:15:00,197.65,198.26,197.65,198.06,26053.0,195.8997,196.5043,195.8997,196.306,26053.0
2023-10-27 11:20:00,198.1,198.25,197.92,198.18,8688.0,196.3457,196.4943,196.1673,196.425,8688.0
2023-10-27 11:25:00,198.24,198.31,198.05,198.2,20272.0,196.4844,196.5538,196.2961,196.4448,20272.0
2023-10-27 11:30:00,198.16,198.16,197.31,197.41,23400.0,196.4051,196.4051,195.5627,195.6618,23400.0
2023-10-27 11:35:00,197.49,197.74,197.39,197.59,15258.0,195.7411,195.9889,195.642,195.8402,15258.0
2023-10-27 11:40:00,197.6,197.65,197.36,197.36,7895.0,195.8501,195.8997,195.6122,195.6122,7895.0
2023-10-27 11:45:00,197.42,197.42,197.15,197.31,12264.0,195.6717,195.6717,195.4041,195.5627,12264.0
2023-10-27 11:50:00,197.32,197.4,197.18,197.33,8334.0,195.5726,195.6519,195.4338,195.5825,8334.0
2023-10-27 11:55:00,197.33,197.59,197.31,197.58,8954.0,195.5825,195.8402,195.5627,195.8303,8954.0
2023-10-27 12:00:00,197.57,197.79,197.37,197.44,9254.0,195.8204,196.0384,195.6221,195.6915,9254.0
2023-10-27 12:05:00,197.49,197.84,197.48,197.69,8381.0,195.7411,196.088,195.7312,195.9393,8381.0
2023-10-27 12:10:00,197.68,197.74,197.31,197.4,11869.0,195.9294,195.9889,195.5627,195.6519,11869.0
2023-10-27 12:15:00,197.44,197.6,197.39,197.6,12140.0,195.6915,195.8501,195.642,195.8501,12140.0
2023-10-27 12:20:00,197.58,197.61,197.11,197.11,15228.0,195.8303,195.86,195.3644,195.3644,15228.0
2023-10-27 12:25:00,197.19,197.65,196.95,197.65,25965.0,195.4437,195.8997,195.2059,195.8997,25965.0
2023-10-27 12:30:00,197.66,197.66,197.41,197.56,21390.0,195.9096,195.9096,195.6618,195.8105,21390.0
2023-10-27 12:35:00,197.6,197.96,197.6,197.7,17606.0,195.8501,196.2069,195.8501,195.9492,17606.0
2023-10-27 12:40:00,197.73,197.78,197.43,197.51,9057.0,195.979,196.0285,195.6816,195.7609,9057.0
2023-10-27 12:45:00,197.45,197.47,197.17,197.21,3395.0,195.7014,195.7213,195.4239,195.4636,3395.0
2023-10-27 12:50:00,197.21,197.22,196.86,197.14,9280.0,195.4636,195.4735,195.1167,195.3942,9280.0
2023-10-27 12:55:00,197.07,197.07,196.77,196.79,6872.0,195.3248,195.3248,195.0275,195.0473,6872.0
2023-10-27 13:00:00,196.76,196.88,196.54,196.57,6249.0,195.0175,195.1365,194.7995,194.8292,6249.0
2023-10-27 13:05:00,196.52,196.52,195.98,196.16,18762.0,194.7797,194.7797,194.2445,194.4229,18762.0
2023-10-27 13:10:00,196.21,196.31,195.88,196.15,19446.0,194.4724,194.5715,194.1453,194.4129,19446.0
2023-10-27 13:15:00,196.17,196.19,195.68,195.75,20381.0,194.4328,194.4526,193.9471,194.0165,20381.0
2023-10-27 13:20:00,195.7,196.17,195.58,196.0,12893.0,193.9669,194.4328,193.848,194.2643,12893.0
2023-10-27 13:25:00,195.95,196.23,195.93,195.99,11681.0,194.2147,194.4922,194.1949,194.2544,11681.0
2023-10-27 13:30:00,196.05,196.24,195.78,196.2,17926.0,194.3138,194.5021,194.0462,194.4625,17926.0
2023-10-27 13:35:00,196.19,196.27,195.93,196.02,18977.0,194.4526,194.5319,194.1949,194.2841,18977.0
2023-10-27 13:40:00,196.01,196.32,195.83,196.15,9606.0,194.2742,194.5814,194.0958,194.4129,9606.0
2023-10-27 13:45:00,196.16,196.16,195.64,195.75,8282.0,194.4229,194.4229,193.9075,194.0165,8282.0
2023-10-27 13:50:00,195.79,196.08,195.58,195.66,9480.0,194.0561,194.3436,193.848,193.9273,9480.0
2023-10-27 13:55:00,195.66,195.75,195.51,195.7,6666.0,193.9273,194.0165,193.7786,193.9669,6666.0
2023-10-27 14:00:00,195.69,195.82,195.62,195.68,8172.0,193.957,194.0859,193.8876,193.9471,8172.0
2023-10-27 14:05:00,195.77,196.03,195.58,195.9,13041.0,194.0363,194.294,193.848,194.1652,13041.0
2023-10-27 14:10:00,195.88,196.04,195.86,195.96,9319.0,194.1453,194.3039,194.1255,194.2246,9319.0
2023-10-27 14:15:00,196.04,196.27,195.98,196.12,13812.0,194.3039,194.5319,194.2445,194.3832,13812.0
2023-10-27 14:20:00,196.09,196.1,195.82,196.01,11440.0,194.3535,194.3634,194.0859,194.2742,11440.0
2023-10-27 14:25:00,195.96,196.02,195.83,195.89,11869.0,194.2246,194.2841,194.0958,194.1552,11869.0
2023-10-27 14:30:00,196.0,196.53,195.93,196.35,13074.0,194.2643,194.7896,194.1949,194.6112,13074.0
2023-10-27 14:35:00,196.27,196.72,196.1,196.71,16860.0,194.5319,194.9779,194.3634,194.968,16860.0
2023-10-27 14:40:00,196.61,196.92,196.56,196.9,41861.0,194.8689,195.1761,194.8193,195.1563,41861.0
2023-10-27 14:45:00,196.92,197.11,196.35,196.39,23070.0,195.1761,195.3644,194.6112,194.6508,23070.0
2023-10-27 14:50:00,196.43,196.64,196.34,196.43,13884.0,194.6905,194.8986,194.6013,194.6905,13884.0
2023-10-27 14:55:00,196.48,196.48,195.98,196.22,18265.0,194.74,194.74,194.2445,194.4823,18265.0
2023-10-27 15:00:00,196.22,196.48,196.19,196.35,27506.0,194.4823,194.74,194.4526,194.6112,27506.0
2023-10-27 15:05:00,196.29,196.6,196.26,196.32,15883.0,194.5517,194.859,194.522,194.5814,15883.0
2023-10-27 15:10:00,196.33,196.55,196.22,196.26,16897.0,194.5914,194.8094,194.4823,194.522,16897.0
2023-10-27 15:15:00,196.31,196.5,196.23,196.3,17923.0,194.5715,194.7598,194.4922,194.5616,17923.0
2023-10-27 15:20:00,196.31,196.38,196.09,196.34,12959.0,194.5715,194.6409,194.3535,194.6013,12959.0
2023-10-27 15:25:00,196.38,196.63,196.38,196.61,30778.0,194.6409,194.8887,194.6409,194.8689,30778.0
2023-10-27 15:30:00,196.62,196.73,196.25,196.27,22045.0,194.8788,194.9878,194.5121,194.5319,22045.0
2023-10-27 15:35:00,196.22,196.3,195.98,196.1,28950.0,194.4823,194.5616,194.2445,194.3634,28950.0
2023-10-27 15:40:00,196.1,196.37,196.01,196.07,38856.0,194.3634,194.631,194.2742,194.3337,38856.0
2023-10-27 15:45:00,196.06,196.37,196.06,196.33,38109.0,194.3237,194.631,194.3237,194.5914,38109.0
2023-10-27 15:50:00,196.33,196.59,196.21,196.54,72125.0,194.5914,194.849,194.4724,194.7995,72125.0
2023-10-27 15:55:00,196.59,196.72,196.3,196.58,150885.0,194.849,194.9779,194.5616,194.8391,150885.0
2023-10-30 09:30:00,199.0,199.19,198.28,198.97,69541.0,197.2377,197.426,196.5241,197.208,69541.0
2023-10-30 09:35:00,198.79,198.79,198.03,198.38,15848.0,197.0296,197.0296,196.2763,196.6232,15848.0
2023-10-30 09:40:00,198.38,198.46,197.8,198.44,20270.0,196.6232,196.7025,196.0483,196.6827,20270.0
2023-10-30 09:45:00,198.55,198.76,198.42,198.65,28345.0,196.7917,196.9998,196.6628,196.8908,28345.0
2023-10-30 09:50:00,198.53,198.67,197.86,197.94,17762.0,196.7719,196.9106,196.1078,196.1871,17762.0
2023-10-30 09:55:00,197.94,197.94,197.48,197.62,31321.0,196.1871,196.1871,195.7312,195.8699,31321.0
2023-10-30 10:00:00,197.66,197.68,197.1,197.27,23302.0,195.9096,195.9294,195.3545,195.523,23302.0
2023-10-30 10:05:00,197.21,197.9,197.13,197.84,20936.0,195.4636,196.1474,195.3843,196.088,20936.0
2023-10-30 10:10:00,197.85,198.04,197.51,197.53,16759.0,196.0979,196.2862,195.7609,195.7807,16759.0
2023-10-30 10:15:00,197.58,197.93,197.47,197.6,35852.0,195.8303,196.1772,195.7213,195.8501,35852.0
2023-10-30 10:20:00,197.64,197.64,197.08,197.45,20702.0,195.8898,195.8898,195.3347,195.7014,20702.0
2023-10-30 10:25:00,197.45,197.7,197.31,197.65,26282.0,195.7014,195.9492,195.5627,195.8997,26282.0
2023-10-30 10:30:00,197.65,197.75,197.47,197.48,13518.0,195.8997,195.9988,195.7213,195.7312,13518.0
2023-10-30 10:35:00,197.45,197.75,197.32,197.61,18047.0,195.7014,195.9988,195.5726,195.86,18047.0
2023-10-30 10:40:00,197.62,197.91,197.42,197.45,11425.0,195.8699,196.1574,195.6717,195.7014,11425.0
2023-10-30 10:45:00,197.38,197.74,197.33,197.58,29312.0,195.6321,195.9889,195.5825,195.8303,29312.0
2023-10-30 10:50:00,197.53,198.41,197.37,198.34,22677.0,195.7807,196.6529,195.6221,196.5836,22677.0
2023-10-30 10:55:00,198.27,198.37,197.88,198.0,16425.0,196.5142,196.6133,196.1276,196.2466,16425.0
2023-10-30 11:00:00,198.0,198.6,198.0,198.37,15673.0,196.2466,196.8412,196.2466,196.6133,15673.0
2023-10-30 11:05:00,198.44,199.0,198.44,199.0,18404.0,196.6827,197.2377,196.6827,197.2377,18404.0
2023-10-30 11:10:00,199.0,199.2,198.79,198.79,23593.0,197.2377,197.4359,197.0296,197.0296,23593.0
2023-10-30 11:15:00,198.8,198.86,198.65,198.83,11374.0,197.0395,197.0989,196.8908,197.0692,11374.0
2023-10-30 11:20:00,198.88,199.07,198.52,198.57,14488.0,197.1188,197.3071,196.762,196.8115,14488.0
2023-10-30 11:25:00,198.63,198.77,198.55,198.66,14230.0,196.871,197.0097,196.7917,196.9007,14230.0
2023-10-30 11:30:00,198.67,198.9,198.66,198.88,28754.0,196.9106,197.1386,196.9007,197.1188,28754.0
2023-10-30 11:35:00,198.89,199.13,198.53,198.59,18432.0,197.1287,197.3666,196.7719,196.8313,18432.0
2023-10-30 11:40:00,198.51,198.92,198.49,198.85,13242.0,196.752,197.1584,196.7322,197.089,13242.0
2023-10-30 11:45:00,198.9,199.21,198.9,199.17,18739.0,197.1386,197.4458,197.1386,197.4062,18739.0
2023-10-30 11:50:00,199.1,199.54,199.05,199.37,11732.0,197.3368,197.7729,197.2873,197.6044,11732.0
2023-10-30 11:55:00,199.5,199.59,199.3,199.57,14549.0,197.7333,197.8225,197.5351,197.8027,14549.0
2023-10-30 12:00:00,199.55,199.56,199.32,199.37,14710.0,197.7828,197.7927,197.5549,197.6044,14710.0
2023-10-30 12:05:00,199.32,199.42,198.97,199.19,17234.0,197.5549,197.654,197.208,197.426,17234.0
2023-10-30 12:10:00,199.15,199.45,199.06,199.34,23240.0,197.3864,197.6837,197.2972,197.5747,23240.0
2023-10-30 12:15:00,199.27,199.41,198.98,199.08,9223.0,197.5053,197.6441,197.2179,197.317,9223.0
2023-10-30 12:20:00,199.08,199.16,198.94,199.03,12079.0,197.317,197.3963,197.1782,197.2674,12079.0
2023-10-30 12:25:00,199.01,199.18,198.95,198.96,7506.0,197.2476,197.4161,197.1882,197.1981,7506.0
2023-10-30 12:30:00,198.93,199.3,198.93,199.18,10457.0,197.1683,197.5351,197.1683,197.4161,10457.0
2023-10-30 12:35:00,199.18,199.41,199.17,199.24,21608.0,197.4161,197.6441,197.4062,197.4756,21608.0
2023-10-30 12:40:00,199.21,199.25,198.68,198.8,16387.0,197.4458,197.4855,196.9205,197.0395,16387.0
2023-10-30 12:45:00,198.82,199.13,198.74,199.1,15412.0,197.0593,197.3666,196.98,197.3368,15412.0
2023-10-30 12:50:00,199.14,199.29,198.86,198.86,9789.0,197.3765,197.5251,197.0989,197.0989,9789.0
2023-10-30 12:55:00,198.97,198.99,198.72,198.93,10340.0,197.208,197.2278,196.9602,197.1683,10340.0
2023-10-30 13:00:00,199.0,199.09,198.8,199.08,10944.0,197.2377,197.3269,197.0395,197.317,10944.0
2023-10-30 13:05:00,199.04,199.17,198.95,199.09,15816.0,197.2774,197.4062,197.1882,197.3269,15816.0
2023-10-30 13:10:00,199.12,199.25,198.99,199.15,15948.0,197.3566,197.4855,197.2278,197.3864,15948.0
2023-10-30 13:15:00,199.26,199.43,199.11,199.18,28174.0,197.4954,197.6639,197.3467,197.4161,28174.0
2023-10-30 13:20:00,199.19,199.53,199.02,199.53,43823.0,197.426,197.763,197.2575,197.763,43823.0
2023-10-30 13:25:00,199.51,200.05,199.51,199.89,34220.0,197.7432,198.2784,197.7432,198.1198,34220.0
2023-10-30 13:30:00,200.0,200.12,199.58,199.63,32499.0,198.2289,198.3478,197.8126,197.8621,32499.0
2023-10-30 13:35:00,199.59,199.59,199.29,199.4,34325.0,197.8225,197.8225,197.5251,197.6342,34325.0
2023-10-30 13:40:00,199.43,199.55,199.37,199.48,7813.0,197.6639,197.7828,197.6044,197.7135,7813.0
2023-10-30 13:45:00,199.56,199.59,199.45,199.46,7966.0,197.7927,197.8225,197.6837,197.6936,7966.0
2023-10-30 13:50:00,199.5,199.58,199.43,199.55,12459.0,197.7333,197.8126,197.6639,197.7828,12459.0
2023-10-30 13:55:00,199.53,199.6,199.45,199.55,6646.0,197.763,197.8324,197.6837,197.7828,6646.0
2023-10-30 14:00:00,199.53,199.64,199.45,199.61,11225.0,197.763,197.872,197.6837,197.8423,11225.0
2023-10-30 14:05:00,199.59,199.61,199.31,199.36,11211.0,197.8225,197.8423,197.545,197.5945,11211.0
2023-10-30 14:10:00,199.36,199.59,199.33,199.46,17494.0,197.5945,197.8225,197.5648,197.6936,17494.0
2023-10-30 14:15:00,199.38,199.49,199.3,199.43,10114.0,197.6143,197.7234,197.5351,197.6639,10114.0
2023-10-30 14:20:00,199.4,199.5,199.32,199.45,17907.0,197.6342,197.7333,197.5549,197.6837,17907.0
2023-10-30 14:25:00,199.39,199.43,199.24,199.25,11339.0,197.6243,197.6639,197.4756,197.4855,11339.0
2023-10-30 14:30:00,199.27,199.48,199.26,199.4,20248.0,197.5053,197.7135,197.4954,197.6342,20248.0
2023-10-30 14:35:00,199.47,199.74,199.43,199.53,12927.0,197.7035,197.9712,197.6639,197.763,12927.0
2023-10-30 14:40:00,199.56,199.59,199.44,199.52,10434.0,197.7927,197.8225,197.6738,197.7531,10434.0
2023-10-30 14:45:00,199.52,199.67,199.37,199.62,35480.0,197.7531,197.9018,197.6044,197.8522,35480.0
2023-10-30 14:50:00,199.6,199.69,199.43,199.52,16409.0,197.8324,197.9216,197.6639,197.7531,16409.0
2023-10-30 14:55:00,199.58,199.66,199.41,199.51,15115.0,197.8126,197.8919,197.6441,197.7432,15115.0
2023-10-30 15:00:00,199.55,199.96,199.45,199.82,36480.0,197.7828,198.1892,197.6837,198.0504,36480.0
2023-10-30 15:05:00,199.78,200.18,199.78,199.98,26848.0,198.0108,198.4073,198.0108,198.209,26848.0
2023-10-30 15:10:00,199.94,200.11,199.86,200.01,29895.0,198.1694,198.3379,198.0901,198.2388,29895.0
2023-10-30 15:15:00,200.0,200.2,199.86,200.19,34748.0,198.2289,198.4271,198.0901,198.4172,34748.0
2023-10-30 15:20:00,200.15,200.53,200.13,200.53,23131.0,198.3775,198.7542,198.3577,198.7542,23131.0
2023-10-30 15:25:00,200.5,200.58,199.79,199.93,75244.0,198.7244,198.8037,198.0207,198.1595,75244.0
2023-10-30 15:30:00,199.95,200.12,199.93,200.05,21501.0,198.1793,198.3478,198.1595,198.2784,21501.0
2023-10-30 15:35:00,200.06,200.11,199.84,199.9,29563.0,198.2883,198.3379,198.0703,198.1297,29563.0
2023-10-30 15:40:00,199.87,199.9,199.56,199.56,33867.0,198.1,198.1297,197.7927,197.7927,33867.0
2023-10-30 15:45:00,199.56,199.68,199.48,199.54,42957.0,197.7927,197.9117,197.7135,197.7729,42957.0
2023-10-30 15:50:00,199.56,199.6,199.35,199.49,73213.0,197.7927,197.8324,197.5846,197.7234,73213.0
2023-10-30 15:55:00,199.49,199.57,199.24,199.26,216904.0,197.7234,197.8027,197.4756,197.4954,216904.0
2023-10-31 09:30:00,200.42,200.83,199.84,199.84,55643.0,198.6451,199.0515,198.0703,198.0703,55643.0
2023-10-31 09:35:00,199.75,199.75,198.84,199.25,11237.0,197.9811,197.9811,197.0791,197.4855,11237.0
2023-10-31 09:40:00,199.23,199.49,198.9,199.31,23181.0,197.4657,197.7234,197.1386,197.545,23181.0
2023-10-31 09:45:00,199.35,199.81,199.35,199.52,14752.0,197.5846,198.0405,197.5846,197.7531,14752.0
2023-10-31 09:50:00,199.47,199.66,199.19,199.47,7406.0,197.7035,197.8919,197.426,197.7035,7406.0
2023-10-31 09:55:00,199.39,199.46,198.93,198.98,10030.0,197.6243,197.6936,197.1683,197.2179,10030.0
2023-10-31 10:00:00,198.9,199.16,198.66,198.7,13825.0,197.1386,197.3963,196.9007,196.9404,13825.0
2023-10-31 10:05:00,198.71,199.96,198.7,199.6,89965.0,196.9503,198.1892,196.9404,197.8324,89965.0
2023-10-31 10:10:00,199.7,200.27,199.66,199.99,39068.0,197.9315,198.4965,197.8919,198.2189,39068.0
2023-10-31 10:15:00,200.08,200.69,200.07,200.34,23621.0,198.3081,198.9127,198.2982,198.5658,23621.0
2023-10-31 10:20:00,200.32,200.5,200.2,200.23,23467.0,198.546,198.7244,198.4271,198.4568,23467.0
2023-10-31 10:25:00,200.31,200.75,200.31,200.68,20011.0,198.5361,198.9722,198.5361,198.9028,20011.0
2023-10-31 10:30:00,200.73,200.88,200.58,200.83,15473.0,198.9524,199.1011,198.8037,199.0515,15473.0
2023-10-31 10:35:00,200.75,200.75,200.2,200.27,13269.0,198.9722,198.9722,198.4271,198.4965,13269.0
2023-10-31 10:40:00,200.21,200.9,200.1,200.83,17271.0,198.437,199.1209,198.328,199.0515,17271.0
2023-10-31 10:45:00,200.91,200.94,200.55,200.67,23772.0,199.1308,199.1605,198.774,198.8929,23772.0
2023-10-31 10:50:00,200.67,201.35,200.67,201.35,30908.0,198.8929,199.5669,198.8929,199.5669,30908.0
2023-10-31 10:55:00,201.31,201.43,201.01,201.2,19617.0,199.5273,199.6462,199.2299,199.4182,19617.0
2023-10-31 11:00:00,201.36,201.47,201.11,201.24,15642.0,199.5768,199.6858,199.329,199.4579,15642.0
2023-10-31 11:05:00,201.27,201.35,201.12,201.31,14839.0,199.4876,199.5669,199.3389,199.5273,14839.0
2023-10-31 11:10:00,201.31,201.34,201.05,201.27,10178.0,199.5273,199.557,199.2696,199.4876,10178.0
2023-10-31 11:15:00,201.27,201.27,201.0,201.12,10985.0,199.4876,199.4876,199.22,199.3389,10985.0
2023-10-31 11:20:00,201.1,201.11,200.8,200.84,10516.0,199.3191,199.329,199.0218,199.0614,10516.0
2023-10-31 11:25:00,200.82,201.15,200.64,200.64,9188.0,199.0416,199.3687,198.8632,198.8632,9188.0
2023-10-31 11:30:00,200.62,200.93,200.49,200.93,13573.0,198.8434,199.1506,198.7145,199.1506,13573.0
2023-10-31 11:35:00,200.94,201.01,200.63,200.89,7719.0,199.1605,199.2299,198.8533,199.111,7719.0
2023-10-31 11:40:00,200.88,201.11,200.6,200.75,8034.0,199.1011,199.329,198.8235,198.9722,8034.0
2023-10-31 11:45:00,200.79,200.79,200.48,200.48,8250.0,199.0119,199.0119,198.7046,198.7046,8250.0
2023-10-31 11:50:00,200.49,200.59,200.36,200.46,10791.0,198.7145,198.8136,198.5857,198.6848,10791.0
2023-10-31 11:55:00,200.51,200.85,200.51,200.81,9497.0,198.7343,199.0713,198.7343,199.0317,9497.0
2023-10-31 12:00:00,200.77,200.82,200.48,200.49,9048.0,198.992,199.0416,198.7046,198.7145,9048.0
2023-10-31 12:05:00,200.55,200.62,200.3,200.38,8023.0,198.774,198.8434,198.5262,198.6055,8023.0
2023-10-31 12:10:00,200.46,200.46,199.84,199.84,13557.0,198.6848,198.6848,198.0703,198.0703,13557.0
2023-10-31 12:15:00,199.91,199.97,199.64,199.82,24870.0,198.1396,198.1991,197.872,198.0504,24870.0
2023-10-31 12:20:00,199.78,199.99,199.76,199.89,12081.0,198.0108,198.2189,197.991,198.1198,12081.0
2023-10-31 12:25:00,199.9,200.0,199.73,199.94,18615.0,198.1297,198.2289,197.9612,198.1694,18615.0
2023-10-31 12:30:00,199.94,200.6,199.94,200.38,21096.0,198.1694,198.8235,198.1694,198.6055,21096.0
2023-10-31 12:35:00,200.46,200.7,199.79,200.7,11042.0,198.6848,198.9227,198.0207,198.9227,11042.0
2023-10-31 12:40:00,200.7,200.88,200.55,200.62,5907.0,198.9227,199.1011,198.774,198.8434,5907.0
2023-10-31 12:45:00,200.65,201.04,200.62,201.0,7021.0,198.8731,199.2596,198.8434,199.22,7021.0
2023-10-31 12:50:00,201.0,201.05,200.82,200.92,5205.0,199.22,199.2696,199.0416,199.1407,5205.0
2023-10-31 12:55:00,200.88,201.08,200.85,200.88,13498.0,199.1011,199.2993,199.0713,199.1011,13498.0
2023-10-31 13:00:00,200.95,201.1,200.84,200.88,6765.0,199.1704,199.3191,199.0614,199.1011,6765.0
2023-10-31 13:05:00,200.9,201.11,200.9,201.08,8771.0,199.1209,199.329,199.1209,199.2993,8771.0
2023-10-31 13:10:00,201.0,201.01,200.54,200.7,12426.0,199.22,199.2299,198.7641,198.9227,12426.0
2023-10-31 13:15:00,200.74,200.93,200.7,200.78,11004.0,198.9623,199.1506,198.9227,199.0019,11004.0
2023-10-31 13:20:00,200.78,201.06,200.78,200.83,16124.0,199.0019,199.2795,199.0019,199.0515,16124.0
2023-10-31 13:25:00,200.87,200.96,200.71,200.92,6892.0,199.0911,199.1804,198.9326,199.1407,6892.0
2023-10-31 13:30:00,200.91,201.09,200.85,201.08,12325.0,199.1308,199.3092,199.0713,199.2993,12325.0
2023-10-31 13:35:00,201.04,201.11,200.79,200.95,11680.0,199.2596,199.329,199.0119,199.1704,11680.0
2023-10-31 13:40:00,200.95,201.16,200.88,201.06,30697.0,199.1704,199.3786,199.1011,199.2795,30697.0
2023-10-31 13:45:00,201.04,201.18,200.9,200.93,24794.0,199.2596,199.3984,199.1209,199.1506,24794.0
2023-10-31 13:50:00,200.97,201.27,200.89,201.2,23824.0,199.1903,199.4876,199.111,199.4182,23824.0
2023-10-31 13:55:00,201.19,201.55,201.18,201.52,23548.0,199.4083,199.7651,199.3984,199.7354,23548.0
2023-10-31 14:00:00,201.53,201.7,201.5,201.54,17955.0,199.7453,199.9138,199.7156,199.7552,17955.0
2023-10-31 14:05:00,201.5,201.59,201.43,201.53,19845.0,199.7156,199.8048,199.6462,199.7453,19845.0
2023-10-31 14:10:00,201.5,201.63,201.44,201.49,9283.0,199.7156,199.8444,199.6561,199.7057,9283.0
2023-10-31 14:15:00,201.5,201.58,201.35,201.41,30707.0,199.7156,199.7949,199.5669,199.6264,30707.0
2023-10-31 14:20:00,201.37,201.5,201.24,201.28,18037.0,199.5867,199.7156,199.4579,199.4975,18037.0
2023-10-31 14:25:00,201.31,201.36,201.03,201.03,11455.0,199.5273,199.5768,199.2497,199.2497,11455.0
2023-10-31 14:30:00,201.09,201.41,201.04,201.31,9718.0,199.3092,199.6264,199.2596,199.5273,9718.0
2023-10-31 14:35:00,201.3,201.35,201.15,201.15,9861.0,199.5173,199.5669,199.3687,199.3687,9861.0
2023-10-31 14:40:00,201.17,201.4,201.14,201.35,9893.0,199.3885,199.6165,199.3588,199.5669,9893.0
2023-10-31 14:45:00,201.35,201.54,201.12,201.31,9459.0,199.5669,199.7552,199.3389,199.5273,9459.0
2023-10-31 14:50:00,201.38,201.43,201.29,201.37,4817.0,199.5966,199.6462,199.5074,199.5867,4817.0
2023-10-31 14:55:00,201.42,201.46,201.31,201.41,29338.0,199.6363,199.6759,199.5273,199.6264,29338.0
2023-10-31 15:00:00,201.44,201.63,201.3,201.55,14066.0,199.6561,199.8444,199.5173,199.7651,14066.0
2023-10-31 15:05:00,201.57,201.81,201.41,201.79,10912.0,199.7849,200.0228,199.6264,200.003,10912.0
2023-10-31 15:10:00,201.8,201.91,201.7,201.7,12978.0,200.0129,200.1219,199.9138,199.9138,12978.0
2023-10-31 15:15:00,201.66,201.77,201.62,201.69,10683.0,199.8742,199.9832,199.8345,199.9039,10683.0
2023-10-31 15:20:00,201.66,201.69,201.44,201.55,12821.0,199.8742,199.9039,199.6561,199.7651,12821.0
2023-10-31 15:25:00,201.56,201.71,201.53,201.68,10287.0,199.775,199.9237,199.7453,199.894,10287.0
2023-10-31 15:30:00,201.68,201.68,201.42,201.5,23650.0,199.894,199.894,199.6363,199.7156,23650.0
2023-10-31 15:35:00,201.5,201.61,201.4,201.42,18731.0,199.7156,199.8246,199.6165,199.6363,18731.0
2023-10-31 15:40:00,201.43,201.63,201.3,201.61,32025.0,199.6462,199.8444,199.5173,199.8246,32025.0
2023-10-31 15:45:00,201.57,201.59,201.36,201.56,46310.0,199.7849,199.8048,199.5768,199.775,46310.0
2023-10-31 15:50:00,201.57,201.62,200.92,201.04,120533.0,199.7849,199.8345,199.1407,199.2596,120533.0
2023-10-31 15:55:00,201.06,201.13,200.74,200.91,249741.0,199.2795,199.3488,198.9623,199.1308,249741.0
2023-11-01 09:30:00,200.92,201.65,200.52,201.65,43139.0,199.1407,199.8642,198.7442,199.8642,43139.0
2023-11-01 09:35:00,201.54,201.7,201.1,201.41,12824.0,199.7552,199.9138,199.3191,199.6264,12824.0
2023-11-01 09:40:00,201.45,202.1,201.12,201.99,21598.0,199.666,200.3103,199.3389,200.2012,21598.0
2023-11-01 09:45:00,202.04,202.15,201.55,201.85,27011.0,200.2508,200.3598,199.7651,200.0625,27011.0
2023-11-01 09:50:00,201.91,202.18,201.59,201.73,11515.0,200.1219,200.3895,199.8048,199.9435,11515.0
2023-11-01 09:55:00,201.68,201.68,201.1,201.35,23517.0,199.894,199.894,199.3191,199.5669,23517.0
2023-11-01 10:00:00,201.5,201.78,200.94,200.95,10133.0,199.7156,199.9931,199.1605,199.1704,10133.0
2023-11-01 10:05:00,201.0,201.03,200.61,200.63,10479.0,199.22,199.2497,198.8334,198.8533,10479.0
2023-11-01 10:10:00,200.73,201.34,200.49,201.26,29633.0,198.9524,199.557,198.7145,199.4777,29633.0
2023-11-01 10:15:00,201.31,201.76,201.21,201.73,15583.0,199.5273,199.9733,199.4281,199.9435,15583.0
2023-11-01 10:20:00,201.78,202.79,201.77,202.78,16603.0,199.9931,200.9941,199.9832,200.9842,16603.0
2023-11-01 10:25:00,202.73,203.13,202.69,203.01,23608.0,200.9347,201.3311,200.895,201.2122,23608.0
2023-11-01 10:30:00,203.08,203.34,203.02,203.15,30683.0,201.2816,201.5393,201.2221,201.351,30683.0
2023-11-01 10:35:00,203.13,203.68,203.08,203.58,22728.0,201.3311,201.8763,201.2816,201.7771,22728.0
2023-11-01 10:40:00,203.61,204.03,203.44,203.98,26048.0,201.8069,202.2232,201.6384,202.1736,26048.0
2023-11-01 10:45:00,204.03,204.41,203.98,204.11,39664.0,202.2232,202.5998,202.1736,202.3025,39664.0
2023-11-01 10:50:00,204.09,204.17,203.77,203.84,40626.0,202.2826,202.3619,201.9655,202.0348,40626.0
2023-11-01 10:55:00,203.91,204.26,203.73,203.94,41735.0,202.1042,202.4511,201.9258,202.134,41735.0
2023-11-01 11:00:00,203.9,204.4,203.81,204.33,15403.0,202.0943,202.5899,202.0051,202.5205,15403.0
2023-11-01 11:05:00,204.32,204.49,204.24,204.41,10597.0,202.5106,202.6791,202.4313,202.5998,10597.0
2023-11-01 11:10:00,204.42,204.48,203.8,203.94,15925.0,202.6097,202.6692,201.9952,202.134,15925.0
2023-11-01 11:15:00,203.99,204.11,203.86,204.03,15481.0,202.1835,202.3025,202.0547,202.2232,15481.0
2023-11-01 11:20:00,204.03,204.04,203.6,203.67,41851.0,202.2232,202.2331,201.797,201.8664,41851.0
2023-11-01 11:25:00,203.69,203.87,203.47,203.51,16716.0,201.8862,202.0646,201.6681,201.7078,16716.0
2023-11-01 11:30:00,203.56,203.56,202.98,203.09,6950.0,201.7573,201.7573,201.1825,201.2915,6950.0
2023-11-01 11:35:00,203.08,203.38,203.08,203.18,6073.0,201.2816,201.5789,201.2816,201.3807,6073.0
2023-11-01 11:40:00,203.12,203.23,202.99,203.16,7586.0,201.3212,201.4302,201.1924,201.3609,7586.0
2023-11-01 11:45:00,203.1,203.15,202.88,202.95,17078.0,201.3014,201.351,201.0833,201.1527,17078.0
2023-11-01 11:50:00,202.89,203.03,202.71,202.92,13575.0,201.0933,201.232,200.9149,201.123,13575.0
2023-11-01 11:55:00,202.96,203.0,202.66,202.66,21580.0,201.1626,201.2023,200.8653,200.8653,21580.0
2023-11-01 12:00:00,202.7,202.7,202.4,202.44,20648.0,200.9049,200.9049,200.6076,200.6472,20648.0
2023-11-01 12:05:00,202.46,202.49,202.19,202.36,9589.0,200.6671,200.6968,200.3995,200.568,9589.0
2023-11-01 12:10:00,202.38,202.48,202.09,202.11,7358.0,200.5878,200.6869,200.3003,200.3202,7358.0
2023-11-01 12:15:00,202.06,202.08,201.79,201.89,11220.0,200.2706,200.2904,200.003,200.1021,11220.0
2023-11-01 12:20:00,201.88,202.12,201.86,201.99,14368.0,200.0922,200.3301,200.0724,200.2012,14368.0
2023-11-01 12:25:00,202.02,202.11,201.9,202.08,4903.0,200.231,200.3202,200.112,200.2904,4903.0
2023-11-01 12:30:00,202.16,202.34,202.07,202.16,5875.0,200.3697,200.5481,200.2805,200.3697,5875.0
2023-11-01 12:35:00,202.09,202.1,201.66,201.75,18575.0,200.3003,200.3103,199.8742,199.9634,18575.0
2023-11-01 12:40:00,201.74,201.74,201.3,201.59,13165.0,199.9534,199.9534,199.5173,199.8048,13165.0
2023-11-01 12:45:00,201.6,201.72,201.45,201.67,7548.0,199.8147,199.9336,199.666,199.8841,7548.0
2023-11-01 12:50:00,201.68,201.76,201.55,201.71,7116.0,199.894,199.9733,199.7651,199.9237,7116.0
2023-11-01 12:55:00,201.69,201.89,201.62,201.64,7865.0,199.9039,200.1021,199.8345,199.8543,7865.0
2023-11-01 13:00:00,201.62,201.75,201.51,201.72,5479.0,199.8345,199.9634,199.7255,199.9336,5479.0
2023-11-01 13:05:00,201.72,202.01,201.71,201.94,5280.0,199.9336,200.2211,199.9237,200.1517,5280.0
2023-11-01 13:10:00,202.0,202.19,201.89,202.09,5762.0,200.2111,200.3995,200.1021,200.3003,5762.0
2023-11-01 13:15:00,202.13,202.26,202.03,202.2,7554.0,200.34,200.4688,200.2409,200.4094,7554.0
2023-11-01 13:20:00,202.2,202.29,202.07,202.11,8936.0,200.4094,200.4986,200.2805,200.3202,8936.0
2023-11-01 13:25:00,202.09,202.47,202.08,202.36,5110.0,200.3003,200.677,200.2904,200.568,5110.0
2023-11-01 13:30:00,202.31,202.54,202.11,202.17,13359.0,200.5184,200.7464,200.3202,200.3796,13359.0
2023-11-01 13:35:00,202.21,202.36,202.18,202.35,7830.0,200.4193,200.568,200.3895,200.558,7830.0
2023-11-01 13:40:00,202.35,202.79,202.27,202.7,14626.0,200.558,200.9941,200.4787,200.9049,14626.0
2023-11-01 13:45:00,202.68,202.68,202.24,202.42,7659.0,200.8851,200.8851,200.449,200.6274,7659.0
2023-11-01 13:50:00,202.49,202.85,202.49,202.67,7671.0,200.6968,201.0536,200.6968,200.8752,7671.0
2023-11-01 13:55:00,202.63,202.63,202.46,202.47,9233.0,200.8356,200.8356,200.6671,200.677,9233.0
2023-11-01 14:00:00,202.54,202.89,202.06,202.43,17898.0,200.7464,201.0933,200.2706,200.6373,17898.0
2023-11-01 14:05:00,202.45,202.59,202.18,202.32,12919.0,200.6572,200.7959,200.3895,200.5283,12919.0
2023-11-01 14:10:00,202.27,202.43,202.0,202.0,13766.0,200.4787,200.6373,200.2111,200.2111,13766.0
2023-11-01 14:15:00,202.07,202.28,201.86,202.13,13088.0,200.2805,200.4887,200.0724,200.34,13088.0
2023-11-01 14:20:00,202.02,202.48,202.02,202.33,15742.0,200.231,200.6869,200.231,200.5382,15742.0
2023-11-01 14:25:00,202.29,202.35,202.06,202.19,12932.0,200.4986,200.558,200.2706,200.3995,12932.0
2023-11-01 14:30:00,202.21,202.67,202.15,202.59,19993.0,200.4193,200.8752,200.3598,200.7959,19993.0
2023-11-01 14:35:00,202.53,202.72,201.65,201.79,28526.0,200.7364,200.9248,199.8642,200.003,28526.0
2023-11-01 14:40:00,201.8,201.98,200.84,201.12,30173.0,200.0129,200.1913,199.0614,199.3389,30173.0
2023-11-01 14:45:00,201.09,201.62,200.85,201.18,31136.0,199.3092,199.8345,199.0713,199.3984,31136.0
2023-11-01 14:50:00,201.26,201.99,201.24,201.75,26104.0,199.4777,200.2012,199.4579,199.9634,26104.0
2023-11-01 14:55:00,201.78,202.81,201.78,202.58,31029.0,199.9931,201.014,199.9931,200.786,31029.0
2023-11-01 15:00:00,202.63,203.61,202.55,203.52,38763.0,200.8356,201.8069,200.7563,201.7177,38763.0
2023-11-01 15:05:00,203.56,203.61,203.24,203.34,37513.0,201.7573,201.8069,201.4402,201.5393,37513.0
2023-11-01 15:10:00,203.44,203.83,203.41,203.45,27443.0,201.6384,202.0249,201.6087,201.6483,27443.0
2023-11-01 15:15:00,203.54,203.65,203.2,203.47,22386.0,201.7375,201.8465,201.4005,201.6681,22386.0
2023-11-01 15:20:00,203.43,204.15,203.38,204.09,29035.0,201.6285,202.3421,201.5789,202.2826,29035.0
2023-11-01 15:25:00,204.13,204.26,203.66,203.92,34692.0,202.3223,202.4511,201.8564,202.1141,34692.0
2023-11-01 15:30:00,203.87,204.33,203.81,204.12,34815.0,202.0646,202.5205,202.0051,202.3124,34815.0
2023-11-01 15:35:00,204.09,204.4,204.03,204.36,20232.0,202.2826,202.5899,202.2232,202.5502,20232.0
2023-11-01 15:40:00,204.33,204.41,204.06,204.35,24137.0,202.5205,202.5998,202.2529,202.5403,24137.0
2023-11-01 15:45:00,204.3,204.39,204.22,204.24,45365.0,202.4908,202.58,202.4115,202.4313,45365.0
2023-11-01 15:50:00,204.21,204.34,204.0,204.12,91699.0,202.4016,202.5304,202.1934,202.3124,91699.0
2023-11-01 15:55:00,204.14,204.17,203.86,203.92,131615.0,202.3322,202.3619,202.0547,202.1141,131615.0
2023-11-02 09:30:00,206.31,206.74,205.95,206.14,123473.0,204.483,204.9092,204.1262,204.3145,123473.0
2023-11-02 09:35:00,206.21,207.48,206.2,207.4,32749.0,204.3839,205.6426,204.3739,205.5633,32749.0
2023-11-02 09:40:00,207.3,207.74,207.05,207.14,38149.0,205.4642,205.9003,205.2164,205.3056,38149.0
2023-11-02 09:45:00,207.33,207.61,206.94,207.61,23234.0,205.4939,205.7715,205.1074,205.7715,23234.0
2023-11-02 09:50:00,207.64,207.81,207.17,207.49,27226.0,205.8012,205.9697,205.3354,205.6525,27226.0
2023-11-02 09:55:00,207.5,207.84,207.35,207.37,21201.0,205.6624,205.9994,205.5138,205.5336,21201.0
2023-11-02 10:00:00,207.4,207.79,207.16,207.61,61186.0,205.5633,205.9499,205.3254,205.7715,61186.0
2023-11-02 10:05:00,207.58,207.86,207.37,207.41,18158.0,205.7417,206.0192,205.5336,205.5732,18158.0
2023-11-02 10:10:00,207.41,207.46,206.73,207.0,28948.0,205.5732,205.6228,204.8993,205.1669,28948.0
2023-11-02 10:15:00,206.99,207.15,206.87,206.93,12792.0,205.157,205.3155,205.038,205.0975,12792.0
2023-11-02 10:20:00,206.91,207.15,206.41,206.41,17202.0,205.0777,205.3155,204.5821,204.5821,17202.0
2023-11-02 10:25:00,206.43,206.99,206.39,206.84,16830.0,204.6019,205.157,204.5623,205.0083,16830.0
2023-11-02 10:30:00,206.8,206.8,206.34,206.55,18825.0,204.9686,204.9686,204.5127,204.7208,18825.0
2023-11-02 10:35:00,206.55,206.77,206.42,206.7,12996.0,204.7208,204.9389,204.592,204.8695,12996.0
2023-11-02 10:40:00,206.67,207.13,206.62,206.97,11457.0,204.8398,205.2957,204.7902,205.1371,11457.0
2023-11-02 10:45:00,206.84,207.01,206.81,206.91,18197.0,205.0083,205.1768,204.9785,205.0777,18197.0
2023-11-02 10:50:00,206.99,207.33,206.95,207.05,19516.0,205.157,205.4939,205.1173,205.2164,19516.0
2023-11-02 10:55:00,207.06,207.37,207.03,207.28,20244.0,205.2263,205.5336,205.1966,205.4444,20244.0
2023-11-02 11:00:00,207.3,207.37,206.65,207.15,51737.0,205.4642,205.5336,204.82,205.3155,51737.0
2023-11-02 11:05:00,207.22,207.4,207.11,207.3,12322.0,205.3849,205.5633,205.2759,205.4642,12322.0
2023-11-02 11:10:00,207.3,207.58,207.25,207.39,26115.0,205.4642,205.7417,205.4146,205.5534,26115.0
2023-11-02 11:15:00,207.37,207.39,207.01,207.2,24299.0,205.5336,205.5534,205.1768,205.3651,24299.0
2023-11-02 11:20:00,207.2,207.32,206.8,206.94,19477.0,205.3651,205.484,204.9686,205.1074,19477.0
2023-11-02 11:25:00,206.9,206.92,206.45,206.61,13797.0,205.0677,205.0876,204.6217,204.7803,13797.0
2023-11-02 11:30:00,206.63,206.82,206.5,206.72,14579.0,204.8001,204.9885,204.6713,204.8893,14579.0
2023-11-02 11:35:00,206.74,206.94,206.67,206.82,11784.0,204.9092,205.1074,204.8398,204.9885,11784.0
2023-11-02 11:40:00,206.86,207.08,206.79,206.92,12083.0,205.0281,205.2462,204.9587,205.0876,12083.0
2023-11-02 11:45:00,206.94,207.06,206.79,206.87,10720.0,205.1074,205.2263,204.9587,205.038,10720.0
2023-11-02 11:50:00,206.9,207.04,206.74,206.86,18222.0,205.0677,205.2065,204.9092,205.0281,18222.0
2023-11-02 11:55:00,206.9,206.98,206.68,206.78,9896.0,205.0677,205.147,204.8497,204.9488,9896.0
2023-11-02 12:00:00,206.77,206.87,206.69,206.77,9866.0,204.9389,205.038,204.8596,204.9389,9866.0
2023-11-02 12:05:00,206.84,206.84,206.56,206.58,9526.0,205.0083,205.0083,204.7308,204.7506,9526.0
2023-11-02 12:10:00,206.54,206.79,206.5,206.55,12670.0,204.7109,204.9587,204.6713,204.7208,12670.0
2023-11-02 12:15:00,206.6,206.8,206.32,206.56,15662.0,204.7704,204.9686,204.4929,204.7308,15662.0
2023-11-02 12:20:00,206.57,206.69,206.37,206.44,24645.0,204.7407,204.8596,204.5424,204.6118,24645.0
2023-11-02 12:25:00,206.42,206.58,206.36,206.5,41790.0,204.592,204.7506,204.5325,204.6713,41790.0
2023-11-02 12:30:00,206.54,206.63,206.45,206.54,42891.0,204.7109,204.8001,204.6217,204.7109,42891.0
2023-11-02 12:35:00,206.56,206.62,206.45,206.55,21322.0,204.7308,204.7902,204.6217,204.7208,21322.0
2023-11-02 12:40:00,206.53,206.65,206.48,206.55,18494.0,204.701,204.82,204.6515,204.7208,18494.0
2023-11-02 12:45:00,206.5,206.61,206.45,206.5,20504.0,204.6713,204.7803,204.6217,204.6713,20504.0
2023-11-02 12:50:00,206.56,206.66,206.52,206.6,9463.0,204.7308,204.8299,204.6911,204.7704,9463.0
2023-11-02 12:55:00,206.62,206.73,206.42,206.43,13656.0,204.7902,204.8993,204.592,204.6019,13656.0
2023-11-02 13:00:00,206.44,206.56,206.26,206.36,38105.0,204.6118,204.7308,204.4334,204.5325,38105.0
2023-11-02 13:05:00,206.37,206.46,206.25,206.46,7903.0,204.5424,204.6316,204.4235,204.6316,7903.0
2023-11-02 13:10:00,206.48,206.78,206.47,206.73,5446.0,204.6515,204.9488,204.6416,204.8993,5446.0
2023-11-02 13:15:00,206.72,206.79,206.55,206.6,10742.0,204.8893,204.9587,204.7208,204.7704,10742.0
2023-11-02 13:20:00,206.62,206.62,206.54,206.58,4824.0,204.7902,204.7902,204.7109,204.7506,4824.0
2023-11-02 13:25:00,206.6,206.76,206.47,206.73,14130.0,204.7704,204.929,204.6416,204.8993,14130.0
2023-11-02 13:30:00,206.81,207.12,206.8,207.12,10471.0,204.9785,205.2858,204.9686,205.2858,10471.0
2023-11-02 13:35:00,207.11,207.17,206.95,207.15,15506.0,205.2759,205.3354,205.1173,205.3155,15506.0
2023-11-02 13:40:00,207.17,207.33,207.12,207.21,13413.0,205.3354,205.4939,205.2858,205.375,13413.0
2023-11-02 13:45:00,207.19,207.32,207.1,207.19,12798.0,205.3552,205.484,205.266,205.3552,12798.0
2023-11-02 13:50:00,207.2,207.28,207.13,207.27,7132.0,205.3651,205.4444,205.2957,205.4345,7132.0
2023-11-02 13:55:00,207.26,207.58,207.23,207.45,37873.0,205.4246,205.7417,205.3948,205.6129,37873.0
2023-11-02 14:00:00,207.44,207.45,207.23,207.42,23724.0,205.603,205.6129,205.3948,205.5831,23724.0
2023-11-02 14:05:00,207.38,207.76,207.38,207.74,44956.0,205.5435,205.9201,205.5435,205.9003,44956.0
2023-11-02 14:10:00,207.75,207.8,207.57,207.76,22871.0,205.9102,205.9598,205.7318,205.9201,22871.0
2023-11-02 14:15:00,207.78,207.88,207.66,207.8,13790.0,205.94,206.0391,205.821,205.9598,13790.0
2023-11-02 14:20:00,207.77,207.83,207.71,207.75,8451.0,205.93,205.9895,205.8706,205.9102,8451.0
2023-11-02 14:25:00,207.74,207.86,207.68,207.82,10138.0,205.9003,206.0192,205.8408,205.9796,10138.0
2023-11-02 14:30:00,207.84,207.87,207.68,207.87,12303.0,205.9994,206.0292,205.8408,206.0292,12303.0
2023-11-02 14:35:00,207.89,208.06,207.89,208.0,26533.0,206.049,206.2175,206.049,206.158,26533.0
2023-11-02 14:40:00,208.02,208.11,207.99,208.06,17474.0,206.1778,206.267,206.1481,206.2175,17474.0
2023-11-02 14:45:00,208.11,208.26,207.96,208.16,45263.0,206.267,206.4157,206.1184,206.3166,45263.0
2023-11-02 14:50:00,208.14,208.14,207.78,207.93,48565.0,206.2968,206.2968,205.94,206.0886,48565.0
2023-11-02 14:55:00,207.94,208.04,207.58,207.62,37074.0,206.0985,206.1977,205.7417,205.7814,37074.0
2023-11-02 15:00:00,207.58,207.65,207.32,207.43,27595.0,205.7417,205.8111,205.484,205.5931,27595.0
2023-11-02 15:05:00,207.43,207.59,207.43,207.5,13254.0,205.5931,205.7516,205.5931,205.6624,13254.0
2023-11-02 15:10:00,207.47,207.49,207.35,207.39,50102.0,205.6327,205.6525,205.5138,205.5534,50102.0
2023-11-02 15:15:00,207.42,207.42,207.23,207.32,25808.0,205.5831,205.5831,205.3948,205.484,25808.0
2023-11-02 15:20:00,207.28,207.43,207.25,207.37,20000.0,205.4444,205.5931,205.4146,205.5336,20000.0
2023-11-02 15:25:00,207.38,207.44,207.3,207.43,21804.0,205.5435,205.603,205.4642,205.5931,21804.0
2023-11-02 15:30:00,207.42,207.58,207.38,207.47,28090.0,205.5831,205.7417,205.5435,205.6327,28090.0
2023-11-02 15:35:00,207.47,207.6,207.41,207.59,59540.0,205.6327,205.7615,205.5732,205.7516,59540.0
2023-11-02 15:40:00,207.59,207.75,207.48,207.67,62688.0,205.7516,205.9102,205.6426,205.8309,62688.0
2023-11-02 15:45:00,207.66,207.96,207.64,207.91,71839.0,205.821,206.1184,205.8012,206.0688,71839.0
2023-11-02 15:50:00,207.89,208.25,207.74,208.2,232501.0,206.049,206.4058,205.9003,206.3562,232501.0
2023-11-02 15:55:00,208.19,208.26,207.92,208.12,355029.0,206.3463,206.4157,206.0787,206.2769,355029.0
2023-11-03 09:30:00,209.39,209.68,208.44,208.83,78989.0,207.5357,207.8231,206.5941,206.9807,78989.0
2023-11-03 09:35:00,208.72,208.84,208.2,208.59,9895.0,206.8716,206.9906,206.3562,206.7428,9895.0
2023-11-03 09:40:00,208.68,209.35,208.68,209.1,25087.0,206.832,207.4961,206.832,207.2483,25087.0
2023-11-03 09:45:00,209.16,209.57,208.94,209.18,28241.0,207.3077,207.7141,207.0897,207.3276,28241.0
2023-11-03 09:50:00,209.16,209.82,208.95,209.39,30176.0,207.3077,207.9619,207.0996,207.5357,30176.0
2023-11-03 09:55:00,209.37,209.75,209.36,209.62,18044.0,207.5159,207.8925,207.506,207.7637,18044.0
2023-11-03 10:00:00,209.76,210.18,209.38,209.38,40173.0,207.9024,208.3187,207.5258,207.5258,40173.0
2023-11-03 10:05:00,209.4,209.62,209.15,209.15,27095.0,207.5456,207.7637,207.2978,207.2978,27095.0
2023-11-03 10:10:00,209.19,209.34,208.96,208.97,46121.0,207.3375,207.4861,207.1095,207.1194,46121.0
2023-11-03 10:15:00,208.96,209.22,208.59,209.06,23444.0,207.1095,207.3672,206.7428,207.2086,23444.0
2023-11-03 10:20:00,209.0,209.0,208.54,208.54,28648.0,207.1492,207.1492,206.6932,206.6932,28648.0
2023-11-03 10:25:00,208.58,208.65,207.81,207.9,70027.0,206.7329,206.8022,205.9697,206.0589,70027.0
2023-11-03 10:30:00,207.92,208.12,207.56,207.61,85917.0,206.0787,206.2769,205.7219,205.7715,85917.0
2023-11-03 10:35:00,207.61,207.99,207.39,207.59,34606.0,205.7715,206.1481,205.5534,205.7516,34606.0
2023-11-03 10:40:00,207.62,207.73,207.37,207.47,18615.0,205.7814,205.8904,205.5336,205.6327,18615.0
2023-11-03 10:45:00,207.5,207.88,207.37,207.68,22581.0,205.6624,206.0391,205.5336,205.8408,22581.0
2023-11-03 10:50:00,207.69,207.75,207.2,207.46,17985.0,205.8508,205.9102,205.3651,205.6228,17985.0
2023-11-03 10:55:00,207.48,208.05,207.46,207.82,42881.0,205.6426,206.2076,205.6228,205.9796,42881.0
2023-11-03 11:00:00,207.89,208.12,207.8,208.01,61375.0,206.049,206.2769,205.9598,206.1679,61375.0
2023-11-03 11:05:00,208.0,208.23,207.78,207.91,31484.0,206.158,206.386,205.94,206.0688,31484.0
2023-11-03 11:10:00,207.88,208.04,207.63,207.86,17783.0,206.0391,206.1977,205.7913,206.0192,17783.0
2023-11-03 11:15:00,207.87,208.0,207.5,207.71,17429.0,206.0292,206.158,205.6624,205.8706,17429.0
2023-11-03 11:20:00,207.72,207.78,207.32,207.47,20686.0,205.8805,205.94,205.484,205.6327,20686.0
2023-11-03 11:25:00,207.5,207.63,207.29,207.44,23460.0,205.6624,205.7913,205.4543,205.603,23460.0
2023-11-03 11:30:00,207.53,208.01,207.48,207.97,12382.0,205.6922,206.1679,205.6426,206.1283,12382.0
2023-11-03 11:35:00,207.93,208.4,207.79,208.4,34599.0,206.0886,206.5545,205.9499,206.5545,34599.0
2023-11-03 11:40:00,208.42,208.44,208.15,208.24,10780.0,206.5743,206.5941,206.3067,206.3959,10780.0
2023-11-03 11:45:00,208.22,208.32,208.06,208.17,15633.0,206.3761,206.4752,206.2175,206.3265,15633.0
2023-11-03 11:50:00,208.25,208.42,208.11,208.12,10537.0,206.4058,206.5743,206.267,206.2769,10537.0
2023-11-03 11:55:00,208.14,208.27,207.95,207.95,34069.0,206.2968,206.4256,206.1084,206.1084,34069.0
2023-11-03 12:00:00,208.01,208.41,207.99,208.34,17992.0,206.1679,206.5644,206.1481,206.495,17992.0
2023-11-03 12:05:00,208.4,208.53,208.22,208.47,14516.0,206.5545,206.6833,206.3761,206.6238,14516.0
2023-11-03 12:10:00,208.53,208.6,208.46,208.51,13245.0,206.6833,206.7527,206.6139,206.6635,13245.0
2023-11-03 12:15:00,208.49,208.58,208.32,208.44,9053.0,206.6437,206.7329,206.4752,206.5941,9053.0
2023-11-03 12:20:00,208.41,208.66,208.41,208.62,13488.0,206.5644,206.8122,206.5644,206.7725,13488.0
2023-11-03 12:25:00,208.67,208.93,208.65,208.78,14159.0,206.8221,207.0798,206.8022,206.9311,14159.0
2023-11-03 12:30:00,208.8,209.0,208.7,208.81,13294.0,206.9509,207.1492,206.8518,206.9608,13294.0
2023-11-03 12:35:00,208.81,208.88,208.59,208.74,18873.0,206.9608,207.0302,206.7428,206.8915,18873.0
2023-11-03 12:40:00,208.79,208.85,208.44,208.56,12197.0,206.941,207.0005,206.5941,206.713,12197.0
2023-11-03 12:45:00,208.55,208.72,208.48,208.61,9629.0,206.7031,206.8716,206.6338,206.7626,9629.0
2023-11-03 12:50:00,208.66,208.92,208.64,208.81,13987.0,206.8122,207.0699,206.7923,206.9608,13987.0
2023-11-03 12:55:00,208.89,209.03,208.83,208.99,28093.0,207.0401,207.1789,206.9807,207.1392,28093.0
2023-11-03 13:00:00,208.99,209.14,208.88,209.11,16534.0,207.1392,207.2879,207.0302,207.2582,16534.0
2023-11-03 13:05:00,209.13,209.14,209.0,209.11,9993.0,207.278,207.2879,207.1492,207.2582,9993.0
2023-11-03 13:10:00,209.11,209.11,208.83,208.83,10810.0,207.2582,207.2582,206.9807,206.9807,10810.0
2023-11-03 13:15:00,208.9,209.06,208.86,208.86,15413.0,207.05,207.2086,207.0104,207.0104,15413.0
2023-11-03 13:20:00,208.91,208.92,208.59,208.73,10933.0,207.0599,207.0699,206.7428,206.8815,10933.0
2023-11-03 13:25:00,208.71,208.91,208.65,208.9,7002.0,206.8617,207.0599,206.8022,207.05,7002.0
2023-11-03 13:30:00,208.95,209.15,208.9,208.94,15078.0,207.0996,207.2978,207.05,207.0897,15078.0
2023-11-03 13:35:00,208.98,209.09,208.9,209.07,13283.0,207.1293,207.2384,207.05,207.2185,13283.0
2023-11-03 13:40:00,209.03,209.14,208.89,208.94,10177.0,207.1789,207.2879,207.0401,207.0897,10177.0
2023-11-03 13:45:00,208.93,209.01,208.64,208.73,38211.0,207.0798,207.1591,206.7923,206.8815,38211.0
2023-11-03 13:50:00,208.7,208.76,208.6,208.66,7742.0,206.8518,206.9113,206.7527,206.8122,7742.0
2023-11-03 13:55:00,208.73,208.92,208.62,208.82,8009.0,206.8815,207.0699,206.7725,206.9707,8009.0
2023-11-03 14:00:00,208.8,208.86,208.64,208.81,12246.0,206.9509,207.0104,206.7923,206.9608,12246.0
2023-11-03 14:05:00,208.77,208.77,208.55,208.67,9404.0,206.9212,206.9212,206.7031,206.8221,9404.0
2023-11-03 14:10:00,208.69,208.86,208.65,208.86,21979.0,206.8419,207.0104,206.8022,207.0104,21979.0
2023-11-03 14:15:00,208.89,208.95,208.63,208.71,8969.0,207.0401,207.0996,206.7824,206.8617,8969.0
2023-11-03 14:20:00,208.71,208.96,208.5,208.57,17564.0,206.8617,207.1095,206.6536,206.723,17564.0
2023-11-03 14:25:00,208.57,208.63,208.45,208.63,11869.0,206.723,206.7824,206.604,206.7824,11869.0
2023-11-03 14:30:00,208.62,208.63,208.4,208.44,35381.0,206.7725,206.7824,206.5545,206.5941,35381.0
2023-11-03 14:35:00,208.46,208.61,208.37,208.51,25707.0,206.6139,206.7626,206.5247,206.6635,25707.0
2023-11-03 14:40:00,208.52,208.69,208.47,208.59,11579.0,206.6734,206.8419,206.6238,206.7428,11579.0
2023-11-03 14:45:00,208.57,208.68,208.41,208.68,19475.0,206.723,206.832,206.5644,206.832,19475.0
2023-11-03 14:50:00,208.68,208.75,208.55,208.59,12911.0,206.832,206.9014,206.7031,206.7428,12911.0
2023-11-03 14:55:00,208.56,208.63,208.5,208.63,13572.0,206.713,206.7824,206.6536,206.7824,13572.0
2023-11-03 15:00:00,208.65,208.74,208.53,208.68,14382.0,206.8022,206.8915,206.6833,206.832,14382.0
2023-11-03 15:05:00,208.71,208.95,208.71,208.74,16576.0,206.8617,207.0996,206.8617,206.8915,16576.0
2023-11-03 15:10:00,208.74,208.83,208.62,208.65,22083.0,206.8915,206.9807,206.7725,206.8022,22083.0
2023-11-03 15:15:00,208.62,208.62,208.34,208.34,19455.0,206.7725,206.7725,206.495,206.495,19455.0
2023-11-03 15:20:00,208.3,208.4,208.16,208.36,26197.0,206.4553,206.5545,206.3166,206.5148,26197.0
2023-11-03 15:25:00,208.35,208.39,208.21,208.25,34278.0,206.5049,206.5446,206.3661,206.4058,34278.0
2023-11-03 15:30:00,208.29,208.38,208.22,208.33,40520.0,206.4454,206.5346,206.3761,206.4851,40520.0
2023-11-03 15:35:00,208.34,208.45,208.24,208.37,26831.0,206.495,206.604,206.3959,206.5247,26831.0
2023-11-03 15:40:00,208.4,208.43,208.18,208.22,38149.0,206.5545,206.5842,206.3364,206.3761,38149.0
2023-11-03 15:45:00,208.2,208.21,207.82,207.89,55511.0,206.3562,206.3661,205.9796,206.049,55511.0
2023-11-03 15:50:00,207.89,207.93,207.46,207.47,73717.0,206.049,206.0886,205.6228,205.6327,73717.0
2023-11-03 15:55:00,207.5,207.66,207.4,207.49,143650.0,205.6624,205.821,205.5633,205.6525,143650.0
2023-11-06 09:30:00,208.21,208.48,207.01,207.11,89562.0,206.3661,206.6338,205.1768,205.2759,89562.0
2023-11-06 09:35:00,207.16,207.91,206.74,207.78,26257.0,205.3254,206.0688,204.9092,205.94,26257.0
2023-11-06 09:40:00,207.78,207.93,207.1,207.1,19928.0,205.94,206.0886,205.266,205.266,19928.0
2023-11-06 09:45:00,206.97,207.0,206.08,206.75,49491.0,205.1371,205.1669,204.255,204.9191,49491.0
2023-11-06 09:50:00,206.7,206.81,205.89,206.48,32089.0,204.8695,204.9785,204.0667,204.6515,32089.0
2023-11-06 09:55:00,206.48,206.83,206.27,206.27,23621.0,204.6515,204.9984,204.4433,204.4433,23621.0
2023-11-06 10:00:00,206.27,206.46,206.02,206.12,43694.0,204.4433,204.6316,204.1955,204.2947,43694.0
2023-11-06 10:05:00,206.13,206.34,205.87,206.1,17776.0,204.3046,204.5127,204.0469,204.2748,17776.0
2023-11-06 10:10:00,206.03,206.15,205.45,205.91,35825.0,204.2055,204.3244,203.6306,204.0865,35825.0
2023-11-06 10:15:00,205.85,206.04,205.76,205.91,21107.0,204.027,204.2154,203.9378,204.0865,21107.0
2023-11-06 10:20:00,205.93,206.29,205.79,205.88,18402.0,204.1063,204.4631,203.9676,204.0568,18402.0
2023-11-06 10:25:00,205.81,205.95,205.68,205.94,11718.0,203.9874,204.1262,203.8586,204.1162,11718.0
2023-11-06 10:30:00,205.96,206.2,205.84,206.17,11055.0,204.1361,204.3739,204.0171,204.3442,11055.0
2023-11-06 10:35:00,206.15,206.54,205.9,206.54,35455.0,204.3244,204.7109,204.0766,204.7109,35455.0
2023-11-06 10:40:00,206.54,206.67,206.32,206.33,47495.0,204.7109,204.8398,204.4929,204.5028,47495.0
2023-11-06 10:45:00,206.38,206.8,206.24,206.73,23652.0,204.5524,204.9686,204.4136,204.8993,23652.0
2023-11-06 10:50:00,206.75,207.17,206.59,206.78,18844.0,204.9191,205.3354,204.7605,204.9488,18844.0
2023-11-06 10:55:00,206.77,206.91,206.55,206.64,14394.0,204.9389,205.0777,204.7208,204.81,14394.0
2023-11-06 11:00:00,206.65,206.72,206.37,206.58,17392.0,204.82,204.8893,204.5424,204.7506,17392.0
2023-11-06 11:05:00,206.57,206.92,206.52,206.82,15311.0,204.7407,205.0876,204.6911,204.9885,15311.0
2023-11-06 11:10:00,206.76,206.76,206.51,206.58,14909.0,204.929,204.929,204.6812,204.7506,14909.0
2023-11-06 11:15:00,206.53,206.63,206.38,206.48,12527.0,204.701,204.8001,204.5524,204.6515,12527.0
2023-11-06 11:20:00,206.49,206.53,206.01,206.06,15129.0,204.6614,204.701,204.1856,204.2352,15129.0
2023-11-06 11:25:00,206.08,206.31,205.91,205.91,18553.0,204.255,204.483,204.0865,204.0865,18553.0
2023-11-06 11:30:00,205.88,206.01,205.72,205.78,36185.0,204.0568,204.1856,203.8982,203.9577,36185.0
2023-11-06 11:35:00,205.73,205.89,205.57,205.58,30705.0,203.9081,204.0667,203.7495,203.7594,30705.0
2023-11-06 11:40:00,205.61,205.83,205.55,205.68,21440.0,203.7892,204.0072,203.7297,203.8586,21440.0
2023-11-06 11:45:00,205.63,205.77,205.53,205.65,9565.0,203.809,203.9478,203.7099,203.8288,9565.0
2023-11-06 11:50:00,205.62,206.17,205.62,206.07,8626.0,203.7991,204.3442,203.7991,204.2451,8626.0
2023-11-06 11:55:00,206.14,206.33,206.05,206.21,8402.0,204.3145,204.5028,204.2253,204.3839,8402.0
2023-11-06 12:00:00,206.21,206.41,206.0,206.04,8567.0,204.3839,204.5821,204.1757,204.2154,8567.0
2023-11-06 12:05:00,206.06,206.12,205.85,205.88,10677.0,204.2352,204.2947,204.027,204.0568,10677.0
2023-11-06 12:10:00,205.98,206.05,205.74,205.78,13723.0,204.1559,204.2253,203.918,203.9577,13723.0
2023-11-06 12:15:00,205.78,205.9,205.71,205.77,10999.0,203.9577,204.0766,203.8883,203.9478,10999.0
2023-11-06 12:20:00,205.78,205.84,205.55,205.66,11158.0,203.9577,204.0171,203.7297,203.8387,11158.0
2023-11-06 12:25:00,205.67,205.84,205.58,205.64,7138.0,203.8486,204.0171,203.7594,203.8189,7138.0
2023-11-06 12:30:00,205.6,205.85,205.54,205.73,10640.0,203.7793,204.027,203.7198,203.9081,10640.0
2023-11-06 12:35:00,205.74,205.76,205.47,205.61,7944.0,203.918,203.9378,203.6504,203.7892,7944.0
2023-11-06 12:40:00,205.61,205.61,205.39,205.44,11566.0,203.7892,203.7892,203.5711,203.6207,11566.0
2023-11-06 12:45:00,205.46,205.52,205.16,205.17,14330.0,203.6405,203.7,203.3432,203.3531,14330.0
2023-11-06 12:50:00,205.16,205.29,205.03,205.25,43718.0,203.3432,203.472,203.2143,203.4324,43718.0
2023-11-06 12:55:00,205.32,205.42,205.24,205.32,19912.0,203.5017,203.6009,203.4224,203.5017,19912.0
2023-11-06 13:00:00,205.29,205.29,204.79,205.13,59114.0,203.472,203.472,202.9764,203.3134,59114.0
2023-11-06 13:05:00,205.15,205.44,205.14,205.37,8556.0,203.3332,203.6207,203.3233,203.5513,8556.0
2023-11-06 13:10:00,205.33,205.43,205.2,205.32,9049.0,203.5117,203.6108,203.3828,203.5017,9049.0
2023-11-06 13:15:00,205.31,205.31,204.88,204.89,11624.0,203.4918,203.4918,203.0656,203.0755,11624.0
2023-11-06 13:20:00,204.88,205.1,204.69,205.09,17778.0,203.0656,203.2837,202.8773,203.2738,17778.0
2023-11-06 13:25:00,205.16,205.16,204.89,204.99,12038.0,203.3432,203.3432,203.0755,203.1747,12038.0
2023-11-06 13:30:00,204.92,205.14,204.9,205.04,10313.0,203.1053,203.3233,203.0855,203.2242,10313.0
2023-11-06 13:35:00,205.01,205.42,205.0,205.24,11879.0,203.1945,203.6009,203.1846,203.4224,11879.0
2023-11-06 13:40:00,205.27,205.48,205.21,205.38,16420.0,203.4522,203.6603,203.3927,203.5612,16420.0
2023-11-06 13:45:00,205.36,205.48,205.14,205.3,9790.0,203.5414,203.6603,203.3233,203.4819,9790.0
2023-11-06 13:50:00,205.23,205.31,205.02,205.11,7518.0,203.4125,203.4918,203.2044,203.2936,7518.0
2023-11-06 13:55:00,205.13,205.45,205.12,205.42,11488.0,203.3134,203.6306,203.3035,203.6009,11488.0
2023-11-06 14:00:00,205.42,205.45,205.19,205.38,13758.0,203.6009,203.6306,203.3729,203.5612,13758.0
2023-11-06 14:05:00,205.42,205.42,205.13,205.2,23126.0,203.6009,203.6009,203.3134,203.3828,23126.0
2023-11-06 14:10:00,205.16,205.35,205.15,205.34,20471.0,203.3432,203.5315,203.3332,203.5216,20471.0
2023-11-06 14:15:00,205.31,205.62,205.31,205.57,26074.0,203.4918,203.7991,203.4918,203.7495,26074.0
2023-11-06 14:20:00,205.59,205.92,205.59,205.84,10170.0,203.7693,204.0964,203.7693,204.0171,10170.0
2023-11-06 14:25:00,205.86,205.9,205.7,205.83,15207.0,204.037,204.0766,203.8784,204.0072,15207.0
2023-11-06 14:30:00,205.79,206.06,205.79,205.98,22097.0,203.9676,204.2352,203.9676,204.1559,22097.0
2023-11-06 14:35:00,206.05,206.08,205.92,206.05,29686.0,204.2253,204.255,204.0964,204.2253,29686.0
2023-11-06 14:40:00,206.05,206.5,205.96,206.44,23956.0,204.2253,204.6713,204.1361,204.6118,23956.0
2023-11-06 14:45:00,206.43,206.46,206.33,206.33,18222.0,204.6019,204.6316,204.5028,204.5028,18222.0
2023-11-06 14:50:00,206.34,206.45,206.26,206.33,15367.0,204.5127,204.6217,204.4334,204.5028,15367.0
2023-11-06 14:55:00,206.33,206.5,206.33,206.48,18083.0,204.5028,204.6713,204.5028,204.6515,18083.0
2023-11-06 15:00:00,206.49,206.53,206.32,206.39,22006.0,204.6614,204.701,204.4929,204.5623,22006.0
2023-11-06 15:05:00,206.38,206.38,206.15,206.31,15566.0,204.5524,204.5524,204.3244,204.483,15566.0
2023-11-06 15:10:00,206.29,206.54,206.25,206.48,28316.0,204.4631,204.7109,204.4235,204.6515,28316.0
2023-11-06 15:15:00,206.46,206.68,206.38,206.65,24816.0,204.6316,204.8497,204.5524,204.82,24816.0
2023-11-06 15:20:00,206.64,206.75,206.54,206.62,23135.0,204.81,204.9191,204.7109,204.7902,23135.0
2023-11-06 15:25:00,206.59,206.69,206.5,206.67,21609.0,204.7605,204.8596,204.6713,204.8398,21609.0
2023-11-06 15:30:00,206.72,206.81,206.55,206.58,39638.0,204.8893,204.9785,204.7208,204.7506,39638.0
2023-11-06 15:35:00,206.57,206.67,206.5,206.6,32333.0,204.7407,204.8398,204.6713,204.7704,32333.0
2023-11-06 15:40:00,206.58,206.9,206.48,206.81,31746.0,204.7506,205.0677,204.6515,204.9785,31746.0
2023-11-06 15:45:00,206.81,206.86,206.68,206.86,57251.0,204.9785,205.0281,204.8497,205.0281,57251.0
2023-11-06 15:50:00,206.9,207.25,206.86,207.22,83687.0,205.0677,205.4146,205.0281,205.3849,83687.0
2023-11-06 15:55:00,207.23,207.56,207.17,207.54,207301.0,205.3948,205.7219,205.3354,205.7021,207301.0
2023-11-07 09:30:00,209.25,210.65,208.95,210.02,332649.0,207.3969,208.7845,207.0996,208.1601,332649.0
2023-11-07 09:35:00,210.13,211.12,209.85,211.03,96658.0,208.2691,209.2504,207.9916,209.1612,96658.0
2023-11-07 09:40:00,211.03,212.12,210.94,211.89,81817.0,209.1612,210.2415,209.072,210.0136,81817.0
2023-11-07 09:45:00,211.78,212.06,211.46,211.94,57454.0,209.9045,210.1821,209.5874,210.0631,57454.0
2023-11-07 09:50:00,211.93,212.43,211.69,211.83,41694.0,210.0532,210.5488,209.8153,209.9541,41694.0
2023-11-07 09:55:00,211.7,211.99,211.56,211.68,77317.0,209.8252,210.1127,209.6865,209.8054,77317.0
2023-11-07 10:00:00,211.68,212.1,211.56,211.89,55364.0,209.8054,210.2217,209.6865,210.0136,55364.0
2023-11-07 10:05:00,211.91,211.92,211.14,211.2,56990.0,210.0334,210.0433,209.2702,209.3297,56990.0
2023-11-07 10:10:00,211.12,211.54,211.01,211.48,27788.0,209.2504,209.6667,209.1413,209.6072,27788.0
2023-11-07 10:15:00,211.41,211.54,211.09,211.38,15451.0,209.5378,209.6667,209.2206,209.5081,15451.0
2023-11-07 10:20:00,211.39,211.92,211.38,211.81,27364.0,209.518,210.0433,209.5081,209.9343,27364.0
2023-11-07 10:25:00,211.74,211.93,211.5,211.68,55291.0,209.8649,210.0532,209.627,209.8054,55291.0
2023-11-07 10:30:00,211.69,211.88,211.41,211.76,28120.0,209.8153,210.0036,209.5378,209.8847,28120.0
2023-11-07 10:35:00,211.8,212.25,211.78,212.04,33713.0,209.9244,210.3704,209.9045,210.1622,33713.0
2023-11-07 10:40:00,212.02,212.39,211.94,212.39,29024.0,210.1424,210.5091,210.0631,210.5091,29024.0
2023-11-07 10:45:00,212.41,212.77,212.27,212.77,27813.0,210.529,210.8858,210.3902,210.8858,27813.0
2023-11-07 10:50:00,212.72,213.21,212.72,213.18,28321.0,210.8362,211.3219,210.8362,211.2921,28321.0
2023-11-07 10:55:00,213.18,213.34,213.01,213.05,52342.0,211.2921,211.4507,211.1236,211.1633,52342.0
2023-11-07 11:00:00,213.06,213.18,212.76,212.84,42360.0,211.1732,211.2921,210.8759,210.9551,42360.0
2023-11-07 11:05:00,212.82,212.91,212.49,212.51,31105.0,210.9353,211.0245,210.6082,210.6281,31105.0
2023-11-07 11:10:00,212.51,212.67,212.43,212.57,53504.0,210.6281,210.7866,210.5488,210.6875,53504.0
2023-11-07 11:15:00,212.53,212.58,212.17,212.22,22247.0,210.6479,210.6974,210.2911,210.3406,22247.0
2023-11-07 11:20:00,212.13,212.43,212.13,212.18,20550.0,210.2514,210.5488,210.2514,210.301,20550.0
2023-11-07 11:25:00,212.29,212.54,212.14,212.49,29249.0,210.41,210.6578,210.2613,210.6082,29249.0
2023-11-07 11:30:00,212.45,212.91,212.42,212.81,37434.0,210.5686,211.0245,210.5389,210.9254,37434.0
2023-11-07 11:35:00,212.76,212.86,212.62,212.81,18397.0,210.8759,210.975,210.7371,210.9254,18397.0
2023-11-07 11:40:00,212.78,212.81,212.63,212.66,33859.0,210.8957,210.9254,210.747,210.7767,33859.0
2023-11-07 11:45:00,212.63,212.75,212.26,212.51,24816.0,210.747,210.8659,210.3803,210.6281,24816.0
2023-11-07 11:50:00,212.58,212.71,212.47,212.66,11900.0,210.6974,210.8263,210.5884,210.7767,11900.0
2023-11-07 11:55:00,212.57,212.77,212.56,212.64,12556.0,210.6875,210.8858,210.6776,210.7569,12556.0
2023-11-07 12:00:00,212.58,212.68,212.24,212.24,17738.0,210.6974,210.7966,210.3605,210.3605,17738.0
2023-11-07 12:05:00,212.23,212.62,212.21,212.42,15861.0,210.3505,210.7371,210.3307,210.5389,15861.0
2023-11-07 12:10:00,212.42,212.55,212.28,212.38,19964.0,210.5389,210.6677,210.4001,210.4992,19964.0
2023-11-07 12:15:00,212.31,212.32,211.93,211.97,13932.0,210.4298,210.4397,210.0532,210.0928,13932.0
2023-11-07 12:20:00,212.04,212.18,211.89,211.96,17574.0,210.1622,210.301,210.0136,210.0829,17574.0
2023-11-07 12:25:00,212.02,212.12,211.5,211.61,8122.0,210.1424,210.2415,209.627,209.736,8122.0
2023-11-07 12:30:00,211.65,211.68,211.26,211.62,13332.0,209.7757,209.8054,209.3891,209.7459,13332.0
2023-11-07 12:35:00,211.61,211.97,211.55,211.9,20429.0,209.736,210.0928,209.6766,210.0235,20429.0
2023-11-07 12:40:00,211.87,211.9,211.66,211.79,20695.0,209.9937,210.0235,209.7856,209.9144,20695.0
2023-11-07 12:45:00,211.8,212.23,211.75,211.89,23154.0,209.9244,210.3505,209.8748,210.0136,23154.0
2023-11-07 12:50:00,211.89,212.12,211.78,211.98,24270.0,210.0136,210.2415,209.9045,210.1028,24270.0
2023-11-07 12:55:00,211.98,212.19,211.93,212.12,48518.0,210.1028,210.3109,210.0532,210.2415,48518.0
2023-11-07 13:00:00,212.12,212.15,211.93,211.93,27283.0,210.2415,210.2713,210.0532,210.0532,27283.0
2023-11-07 13:05:00,211.93,212.0,211.74,211.85,37352.0,210.0532,210.1226,209.8649,209.9739,37352.0
2023-11-07 13:10:00,211.85,212.38,211.74,212.36,49833.0,209.9739,210.4992,209.8649,210.4794,49833.0
2023-11-07 13:15:00,212.36,212.5,212.23,212.37,63559.0,210.4794,210.6182,210.3505,210.4893,63559.0
2023-11-07 13:20:00,212.31,212.64,212.11,212.64,42111.0,210.4298,210.7569,210.2316,210.7569,42111.0
2023-11-07 13:25:00,212.64,212.71,212.25,212.25,26493.0,210.7569,210.8263,210.3704,210.3704,26493.0
2023-11-07 13:30:00,212.23,212.43,212.21,212.3,17726.0,210.3505,210.5488,210.3307,210.4199,17726.0
2023-11-07 13:35:00,212.3,212.71,212.27,212.71,16289.0,210.4199,210.8263,210.3902,210.8263,16289.0
2023-11-07 13:40:00,212.71,212.89,212.65,212.85,32205.0,210.8263,211.0047,210.7668,210.9651,32205.0
2023-11-07 13:45:00,212.9,213.32,212.9,213.08,36269.0,211.0146,211.4309,211.0146,211.193,36269.0
2023-11-07 13:50:00,213.07,213.11,212.82,212.82,35323.0,211.1831,211.2228,210.9353,210.9353,35323.0
2023-11-07 13:55:00,212.86,212.92,212.66,212.89,29561.0,210.975,211.0344,210.7767,211.0047,29561.0
2023-11-07 14:00:00,212.84,213.01,212.79,212.93,21549.0,210.9551,211.1236,210.9056,211.0443,21549.0
2023-11-07 14:05:00,212.9,212.93,212.76,212.89,26698.0,211.0146,211.0443,210.8759,211.0047,26698.0
2023-11-07 14:10:00,212.92,212.94,212.36,212.41,31620.0,211.0344,211.0543,210.4794,210.529,31620.0
2023-11-07 14:15:00,212.39,212.47,212.26,212.43,30106.0,210.5091,210.5884,210.3803,210.5488,30106.0
2023-11-07 14:20:00,212.41,212.6,212.39,212.5,33682.0,210.529,210.7173,210.5091,210.6182,33682.0
2023-11-07 14:25:00,212.47,212.53,212.35,212.36,27560.0,210.5884,210.6479,210.4695,210.4794,27560.0
2023-11-07 14:30:00,212.37,212.46,212.06,212.12,73337.0,210.4893,210.5785,210.1821,210.2415,73337.0
2023-11-07 14:35:00,212.07,212.17,211.88,211.88,46740.0,210.192,210.2911,210.0036,210.0036,46740.0
2023-11-07 14:40:00,211.92,212.07,211.82,211.93,35834.0,210.0433,210.192,209.9442,210.0532,35834.0
2023-11-07 14:45:00,211.93,212.13,211.62,211.65,38881.0,210.0532,210.2514,209.7459,209.7757,38881.0
2023-11-07 14:50:00,211.62,211.76,211.55,211.55,45497.0,209.7459,209.8847,209.6766,209.6766,45497.0
2023-11-07 14:55:00,211.58,211.67,211.44,211.5,64143.0,209.7063,209.7955,209.5675,209.627,64143.0
2023-11-07 15:00:00,211.52,211.85,211.49,211.7,73240.0,209.6468,209.9739,209.6171,209.8252,73240.0
2023-11-07 15:05:00,211.71,211.83,211.54,211.63,60539.0,209.8352,209.9541,209.6667,209.7559,60539.0
2023-11-07 15:10:00,211.66,211.71,211.44,211.58,36065.0,209.7856,209.8352,209.5675,209.7063,36065.0
2023-11-07 15:15:00,211.54,211.59,211.31,211.36,34105.0,209.6667,209.7162,209.4387,209.4883,34105.0
2023-11-07 15:20:00,211.34,211.45,211.24,211.34,49942.0,209.4684,209.5775,209.3693,209.4684,49942.0
2023-11-07 15:25:00,211.34,211.74,211.3,211.74,35622.0,209.4684,209.8649,209.4288,209.8649,35622.0
2023-11-07 15:30:00,211.73,211.83,211.67,211.77,32642.0,209.855,209.9541,209.7955,209.8946,32642.0
2023-11-07 15:35:00,211.78,212.17,211.67,212.11,32213.0,209.9045,210.2911,209.7955,210.2316,32213.0
2023-11-07 15:40:00,212.09,212.09,211.76,211.87,98275.0,210.2118,210.2118,209.8847,209.9937,98275.0
2023-11-07 15:45:00,211.85,212.04,211.77,211.9,51052.0,209.9739,210.1622,209.8946,210.0235,51052.0
2023-11-07 15:50:00,211.92,211.92,211.55,211.62,104041.0,210.0433,210.0433,209.6766,209.7459,104041.0
2023-11-07 15:55:00,211.65,212.0,211.53,211.83,163942.0,209.7757,210.1226,209.6567,209.9541,163942.0
2023-11-08 09:30:00,212.42,212.49,211.1,211.38,98712.0,210.5389,210.6082,209.2306,209.5081,98712.0
2023-11-08 09:35:00,211.38,212.52,211.2,212.37,59367.0,209.5081,210.638,209.3297,210.4893,59367.0
2023-11-08 09:40:00,212.35,212.46,211.25,211.25,55904.0,210.4695,210.5785,209.3792,209.3792,55904.0
2023-11-08 09:45:00,211.26,211.5,210.91,211.22,22847.0,209.3891,209.627,209.0422,209.3495,22847.0
2023-11-08 09:50:00,211.28,211.87,211.26,211.75,22783.0,209.409,209.9937,209.3891,209.8748,22783.0
2023-11-08 09:55:00,211.8,211.95,211.27,211.6,15810.0,209.9244,210.073,209.399,209.7261,15810.0
2023-11-08 10:00:00,211.6,211.7,211.0,211.45,31477.0,209.7261,209.8252,209.1314,209.5775,31477.0
2023-11-08 10:05:00,211.37,211.58,211.33,211.45,24350.0,209.4982,209.7063,209.4585,209.5775,24350.0
2023-11-08 10:10:00,211.44,211.6,211.25,211.26,17533.0,209.5675,209.7261,209.3792,209.3891,17533.0
2023-11-08 10:15:00,211.22,211.33,211.08,211.31,15366.0,209.3495,209.4585,209.2107,209.4387,15366.0
2023-11-08 10:20:00,211.27,211.27,210.6,210.9,31104.0,209.399,209.399,208.735,209.0323,31104.0
2023-11-08 10:25:00,210.95,211.02,210.42,210.45,23238.0,209.0819,209.1513,208.5566,208.5863,23238.0
2023-11-08 10:30:00,210.49,210.6,210.26,210.26,24103.0,208.626,208.735,208.398,208.398,24103.0
2023-11-08 10:35:00,210.23,210.43,210.12,210.15,15137.0,208.3683,208.5665,208.2592,208.289,15137.0
2023-11-08 10:40:00,210.16,210.31,209.94,210.08,22380.0,208.2989,208.4475,208.0808,208.2196,22380.0
2023-11-08 10:45:00,210.17,210.51,210.14,210.41,11632.0,208.3088,208.6458,208.2791,208.5467,11632.0
2023-11-08 10:50:00,210.45,210.47,210.13,210.13,19595.0,208.5863,208.6061,208.2691,208.2691,19595.0
2023-11-08 10:55:00,210.18,210.51,210.13,210.18,14882.0,208.3187,208.6458,208.2691,208.3187,14882.0
2023-11-08 11:00:00,210.14,210.32,210.09,210.23,23021.0,208.2791,208.4575,208.2295,208.3683,23021.0
2023-11-08 11:05:00,210.23,210.23,209.65,209.7,22303.0,208.3683,208.3683,207.7934,207.843,22303.0
2023-11-08 11:10:00,209.7,210.47,209.7,210.47,21677.0,207.843,208.6061,207.843,208.6061,21677.0
2023-11-08 11:15:00,210.52,211.07,210.45,210.98,14811.0,208.6557,209.2008,208.5863,209.1116,14811.0
2023-11-08 11:20:00,211.02,211.02,210.5,210.67,20781.0,209.1513,209.1513,208.6359,208.8044,20781.0
2023-11-08 11:25:00,210.68,210.92,210.48,210.82,13186.0,208.8143,209.0521,208.616,208.953,13186.0
2023-11-08 11:30:00,210.81,211.0,210.68,210.84,20331.0,208.9431,209.1314,208.8143,208.9729,20331.0
2023-11-08 11:35:00,210.9,210.97,210.79,210.88,15048.0,209.0323,209.1017,208.9233,209.0125,15048.0
2023-11-08 11:40:00,210.88,211.05,210.76,211.03,10640.0,209.0125,209.181,208.8936,209.1612,10640.0
2023-11-08 11:45:00,211.08,211.25,211.05,211.14,13144.0,209.2107,209.3792,209.181,209.2702,13144.0
2023-11-08 11:50:00,211.17,211.19,210.98,211.11,11898.0,209.2999,209.3198,209.1116,209.2405,11898.0
2023-11-08 11:55:00,211.06,211.11,210.71,210.72,12593.0,209.1909,209.2405,208.844,208.8539,12593.0
2023-11-08 12:00:00,210.69,210.78,210.51,210.66,15869.0,208.8242,208.9134,208.6458,208.7944,15869.0
2023-11-08 12:05:00,210.7,210.71,210.07,210.15,12698.0,208.8341,208.844,208.2097,208.289,12698.0
2023-11-08 12:10:00,210.15,210.44,210.15,210.3,11244.0,208.289,208.5764,208.289,208.4376,11244.0
2023-11-08 12:15:00,210.27,210.49,210.21,210.49,16190.0,208.4079,208.626,208.3484,208.626,16190.0
2023-11-08 12:20:00,210.52,210.64,210.45,210.46,14012.0,208.6557,208.7746,208.5863,208.5962,14012.0
2023-11-08 12:25:00,210.43,210.61,210.42,210.47,9708.0,208.5665,208.7449,208.5566,208.6061,9708.0
2023-11-08 12:30:00,210.53,210.71,210.49,210.71,12891.0,208.6656,208.844,208.626,208.844,12891.0
2023-11-08 12:35:00,210.71,210.91,210.6,210.89,10810.0,208.844,209.0422,208.735,209.0224,10810.0
2023-11-08 12:40:00,210.85,211.19,210.85,211.14,11751.0,208.9828,209.3198,208.9828,209.2702,11751.0
2023-11-08 12:45:00,211.19,211.19,210.99,211.09,10826.0,209.3198,209.3198,209.1215,209.2206,10826.0
2023-11-08 12:50:00,211.13,211.35,211.08,211.2,13936.0,209.2603,209.4783,209.2107,209.3297,13936.0
2023-11-08 12:55:00,211.17,211.17,210.96,210.96,12765.0,209.2999,209.2999,209.0918,209.0918,12765.0
2023-11-08 13:00:00,210.94,211.37,210.93,211.24,13849.0,209.072,209.4982,209.0621,209.3693,13849.0
2023-11-08 13:05:00,211.27,211.66,211.27,211.64,11894.0,209.399,209.7856,209.399,209.7658,11894.0
2023-11-08 13:10:00,211.61,211.63,211.33,211.36,8769.0,209.736,209.7559,209.4585,209.4883,8769.0
2023-11-08 13:15:00,211.32,211.41,211.14,211.15,18323.0,209.4486,209.5378,209.2702,209.2801,18323.0
2023-11-08 13:20:00,211.17,211.54,211.05,211.48,10657.0,209.2999,209.6667,209.181,209.6072,10657.0
2023-11-08 13:25:00,211.51,211.71,211.41,211.71,17853.0,209.6369,209.8352,209.5378,209.8352,17853.0
2023-11-08 13:30:00,211.69,211.69,211.48,211.58,16791.0,209.8153,209.8153,209.6072,209.7063,16791.0
2023-11-08 13:35:00,211.53,211.57,211.39,211.46,19362.0,209.6567,209.6964,209.518,209.5874,19362.0
2023-11-08 13:40:00,211.48,211.58,211.42,211.5,25908.0,209.6072,209.7063,209.5477,209.627,25908.0
2023-11-08 13:45:00,211.5,211.54,211.4,211.5,11656.0,209.627,209.6667,209.5279,209.627,11656.0
2023-11-08 13:50:00,211.52,211.54,211.38,211.53,11148.0,209.6468,209.6667,209.5081,209.6567,11148.0
2023-11-08 13:55:00,211.55,211.56,211.37,211.46,12619.0,209.6766,209.6865,209.4982,209.5874,12619.0
2023-11-08 14:00:00,211.44,211.63,211.34,211.57,13252.0,209.5675,209.7559,209.4684,209.6964,13252.0
2023-11-08 14:05:00,211.57,211.9,211.57,211.89,25673.0,209.6964,210.0235,209.6964,210.0136,25673.0
2023-11-08 14:10:00,211.92,212.0,211.83,211.99,11699.0,210.0433,210.1226,209.9541,210.1127,11699.0
2023-11-08 14:15:00,211.99,212.19,211.91,211.97,25587.0,210.1127,210.3109,210.0334,210.0928,25587.0
2023-11-08 14:20:00,211.97,212.12,211.94,212.09,14822.0,210.0928,210.2415,210.0631,210.2118,14822.0
2023-11-08 14:25:00,212.09,212.13,211.7,211.73,20499.0,210.2118,210.2514,209.8252,209.855,20499.0
2023-11-08 14:30:00,211.72,211.82,211.33,211.42,19811.0,209.8451,209.9442,209.4585,209.5477,19811.0
2023-11-08 14:35:00,211.38,211.58,211.33,211.58,11187.0,209.5081,209.7063,209.4585,209.7063,11187.0
2023-11-08 14:40:00,211.61,211.62,211.36,211.51,12875.0,209.736,209.7459,209.4883,209.6369,12875.0
2023-11-08 14:45:00,211.48,211.58,211.46,211.5,14139.0,209.6072,209.7063,209.5874,209.627,14139.0
2023-11-08 14:50:00,211.48,211.53,211.36,211.49,11814.0,209.6072,209.6567,209.4883,209.6171,11814.0
2023-11-08 14:55:00,211.46,211.51,211.28,211.31,11741.0,209.5874,209.6369,209.409,209.4387,11741.0
2023-11-08 15:00:00,211.32,211.58,211.31,211.53,17254.0,209.4486,209.7063,209.4387,209.6567,17254.0
2023-11-08 15:05:00,211.54,211.67,211.51,211.54,17129.0,209.6667,209.7955,209.6369,209.6667,17129.0
2023-11-08 15:10:00,211.57,211.6,211.38,211.45,31367.0,209.6964,209.7261,209.5081,209.5775,31367.0
2023-11-08 15:15:00,211.47,211.56,211.26,211.26,20659.0,209.5973,209.6865,209.3891,209.3891,20659.0
2023-11-08 15:20:00,211.28,211.43,211.23,211.38,19997.0,209.409,209.5576,209.3594,209.5081,19997.0
2023-11-08 15:25:00,211.38,211.52,211.35,211.36,14213.0,209.5081,209.6468,209.4783,209.4883,14213.0
2023-11-08 15:30:00,211.38,211.43,211.25,211.25,24214.0,209.5081,209.5576,209.3792,209.3792,24214.0
2023-11-08 15:35:00,211.24,211.25,211.08,211.17,70474.0,209.3693,209.3792,209.2107,209.2999,70474.0
2023-11-08 15:40:00,211.17,211.76,211.16,211.58,29295.0,209.2999,209.8847,209.29,209.7063,29295.0
2023-11-08 15:45:00,211.56,211.78,211.4,211.41,33875.0,209.6865,209.9045,209.5279,209.5378,33875.0
2023-11-08 15:50:00,211.42,211.92,211.34,211.6,67398.0,209.5477,210.0433,209.4684,209.7261,67398.0
2023-11-08 15:55:00,211.61,211.62,211.35,211.5,150639.0,209.736,209.7459,209.4783,209.627,150639.0
2023-11-09 09:30:00,213.57,213.58,210.78,211.3,114942.0,211.6787,211.6886,208.9134,209.4288,114942.0
2023-11-09 09:35:00,211.4,211.4,209.21,209.94,53439.0,209.5279,209.5279,207.3573,208.0808,53439.0
2023-11-09 09:40:00,209.93,211.19,209.83,211.05,45194.0,208.0709,209.3198,207.9718,209.181,45194.0
2023-11-09 09:45:00,211.13,211.16,209.98,210.14,23799.0,209.2603,209.29,208.1205,208.2791,23799.0
2023-11-09 09:50:00,210.15,210.56,209.99,210.22,20661.0,208.289,208.6953,208.1304,208.3583,20661.0
2023-11-09 09:55:00,210.22,210.55,210.07,210.55,52348.0,208.3583,208.6854,208.2097,208.6854,52348.0
2023-11-09 10:00:00,210.55,210.84,210.0,210.23,36122.0,208.6854,208.9729,208.1403,208.3683,36122.0
2023-11-09 10:05:00,210.18,210.27,209.77,209.95,21296.0,208.3187,208.4079,207.9123,208.0907,21296.0
2023-11-09 10:10:00,209.9,209.9,209.47,209.63,19129.0,208.0412,208.0412,207.615,207.7736,19129.0
2023-11-09 10:15:00,209.67,210.0,209.49,209.56,50855.0,207.8132,208.1403,207.6348,207.7042,50855.0
2023-11-09 10:20:00,209.56,209.85,209.53,209.8,29419.0,207.7042,207.9916,207.6745,207.9421,29419.0
2023-11-09 10:25:00,209.83,209.88,209.42,209.61,25052.0,207.9718,208.0214,207.5654,207.7537,25052.0
2023-11-09 10:30:00,209.61,209.66,209.3,209.47,15307.0,207.7537,207.8033,207.4465,207.615,15307.0
2023-11-09 10:35:00,209.44,209.6,209.08,209.34,27675.0,207.5853,207.7438,207.2284,207.4861,27675.0
2023-11-09 10:40:00,209.34,209.61,209.07,209.56,17940.0,207.4861,207.7537,207.2185,207.7042,17940.0
2023-11-09 10:45:00,209.56,209.67,209.27,209.39,18039.0,207.7042,207.8132,207.4168,207.5357,18039.0
2023-11-09 10:50:00,209.39,210.17,209.34,210.17,10607.0,207.5357,208.3088,207.4861,208.3088,10607.0
2023-11-09 10:55:00,210.06,210.25,209.88,210.0,14443.0,208.1998,208.3881,208.0214,208.1403,14443.0
2023-11-09 11:00:00,210.03,210.43,210.03,210.41,9373.0,208.17,208.5665,208.17,208.5467,9373.0
2023-11-09 11:05:00,210.48,211.02,210.41,210.99,26066.0,208.616,209.1513,208.5467,209.1215,26066.0
2023-11-09 11:10:00,211.01,211.25,210.88,211.25,25606.0,209.1413,209.3792,209.0125,209.3792,25606.0
2023-11-09 11:15:00,211.27,211.7,211.26,211.47,33559.0,209.399,209.8252,209.3891,209.5973,33559.0
2023-11-09 11:20:00,211.5,212.0,211.35,211.95,32199.0,209.627,210.1226,209.4783,210.073,32199.0
2023-11-09 11:25:00,211.95,211.96,211.77,211.8,20262.0,210.073,210.0829,209.8946,209.9244,20262.0
2023-11-09 11:30:00,211.83,212.0,211.71,211.9,50015.0,209.9541,210.1226,209.8352,210.0235,50015.0
2023-11-09 11:35:00,211.92,212.21,211.92,211.95,30331.0,210.0433,210.3307,210.0433,210.073,30331.0
2023-11-09 11:40:00,211.93,211.97,211.77,211.94,10828.0,210.0532,210.0928,209.8946,210.0631,10828.0
2023-11-09 11:45:00,211.92,212.17,211.86,211.98,27404.0,210.0433,210.2911,209.9838,210.1028,27404.0
2023-11-09 11:50:00,211.92,212.1,211.83,211.93,43241.0,210.0433,210.2217,209.9541,210.0532,43241.0
2023-11-09 11:55:00,211.88,211.88,211.32,211.51,26634.0,210.0036,210.0036,209.4486,209.6369,26634.0
2023-11-09 12:00:00,211.51,211.51,211.03,211.06,19692.0,209.6369,209.6369,209.1612,209.1909,19692.0
2023-11-09 12:05:00,211.12,211.16,210.91,211.03,18755.0,209.2504,209.29,209.0422,209.1612,18755.0
2023-11-09 12:10:00,211.02,211.04,210.67,210.91,27842.0,209.1513,209.1711,208.8044,209.0422,27842.0
2023-11-09 12:15:00,210.91,210.95,210.73,210.74,55135.0,209.0422,209.0819,208.8638,208.8737,55135.0
2023-11-09 12:20:00,210.8,211.25,210.71,211.25,16639.0,208.9332,209.3792,208.844,209.3792,16639.0
2023-11-09 12:25:00,211.25,211.43,211.14,211.23,32408.0,209.3792,209.5576,209.2702,209.3594,32408.0
2023-11-09 12:30:00,211.21,211.54,211.14,211.54,18608.0,209.3396,209.6667,209.2702,209.6667,18608.0
2023-11-09 12:35:00,211.54,211.54,211.04,211.08,20057.0,209.6667,209.6667,209.1711,209.2107,20057.0
2023-11-09 12:40:00,211.08,211.25,211.07,211.22,19838.0,209.2107,209.3792,209.2008,209.3495,19838.0
2023-11-09 12:45:00,211.23,211.56,211.21,211.56,13037.0,209.3594,209.6865,209.3396,209.6865,13037.0
2023-11-09 12:50:00,211.52,211.65,211.44,211.49,66072.0,209.6468,209.7757,209.5675,209.6171,66072.0
2023-11-09 12:55:00,211.5,211.77,211.44,211.67,49476.0,209.627,209.8946,209.5675,209.7955,49476.0
2023-11-09 13:00:00,211.72,211.78,210.52,210.87,29683.0,209.8451,209.9045,208.6557,209.0026,29683.0
2023-11-09 13:05:00,211.05,211.13,210.41,210.77,43462.0,209.181,209.2603,208.5467,208.9035,43462.0
2023-11-09 13:10:00,210.7,211.62,210.61,211.62,12385.0,208.8341,209.7459,208.7449,209.7459,12385.0
2023-11-09 13:15:00,211.6,211.6,211.19,211.47,10413.0,209.7261,209.7261,209.3198,209.5973,10413.0
2023-11-09 13:20:00,211.5,211.57,211.32,211.51,34629.0,209.627,209.6964,209.4486,209.6369,34629.0
2023-11-09 13:25:00,211.53,211.57,211.27,211.48,14318.0,209.6567,209.6964,209.399,209.6072,14318.0
2023-11-09 13:30:00,211.45,211.56,211.31,211.51,34979.0,209.5775,209.6865,209.4387,209.6369,34979.0
2023-11-09 13:35:00,211.59,211.77,211.36,211.46,23358.0,209.7162,209.8946,209.4883,209.5874,23358.0
2023-11-09 13:40:00,211.45,211.49,210.98,211.14,16411.0,209.5775,209.6171,209.1116,209.2702,16411.0
2023-11-09 13:45:00,211.2,211.3,211.06,211.25,17109.0,209.3297,209.4288,209.1909,209.3792,17109.0
2023-11-09 13:50:00,211.25,211.35,211.15,211.2,14823.0,209.3792,209.4783,209.2801,209.3297,14823.0
2023-11-09 13:55:00,211.21,211.36,211.08,211.27,12352.0,209.3396,209.4883,209.2107,209.399,12352.0
2023-11-09 14:00:00,211.23,211.23,210.48,210.57,29183.0,209.3594,209.3594,208.616,208.7052,29183.0
2023-11-09 14:05:00,210.47,210.86,210.38,210.79,16086.0,208.6061,208.9927,208.5169,208.9233,16086.0
2023-11-09 14:10:00,210.81,210.87,210.35,210.39,17182.0,208.9431,209.0026,208.4872,208.5268,17182.0
2023-11-09 14:15:00,210.38,210.56,210.23,210.29,20497.0,208.5169,208.6953,208.3683,208.4277,20497.0
2023-11-09 14:20:00,210.35,210.77,210.33,210.75,75388.0,208.4872,208.9035,208.4674,208.8837,75388.0
2023-11-09 14:25:00,210.7,210.9,210.61,210.7,32603.0,208.8341,209.0323,208.7449,208.8341,32603.0
2023-11-09 14:30:00,210.64,210.79,210.52,210.62,20683.0,208.7746,208.9233,208.6557,208.7548,20683.0
2023-11-09 14:35:00,210.56,210.63,210.2,210.37,36305.0,208.6953,208.7647,208.3385,208.507,36305.0
2023-11-09 14:40:00,210.38,210.41,209.9,209.94,11924.0,208.5169,208.5467,208.0412,208.0808,11924.0
2023-11-09 14:45:00,209.99,210.2,209.86,210.14,15429.0,208.1304,208.3385,208.0015,208.2791,15429.0
2023-11-09 14:50:00,210.13,210.18,209.79,209.87,15303.0,208.2691,208.3187,207.9322,208.0114,15303.0
2023-11-09 14:55:00,209.83,209.91,209.75,209.85,30179.0,207.9718,208.0511,207.8925,207.9916,30179.0
2023-11-09 15:00:00,209.8,210.05,209.59,210.0,50850.0,207.9421,208.1899,207.7339,208.1403,50850.0
2023-11-09 15:05:00,210.0,210.25,209.91,210.23,70153.0,208.1403,208.3881,208.0511,208.3683,70153.0
2023-11-09 15:10:00,210.21,210.37,210.0,210.0,31329.0,208.3484,208.507,208.1403,208.1403,31329.0
2023-11-09 15:15:00,210.04,210.3,209.94,210.29,22224.0,208.1799,208.4376,208.0808,208.4277,22224.0
2023-11-09 15:20:00,210.26,210.27,210.0,210.07,21372.0,208.398,208.4079,208.1403,208.2097,21372.0
2023-11-09 15:25:00,210.05,210.28,210.02,210.03,42907.0,208.1899,208.4178,208.1601,208.17,42907.0
2023-11-09 15:30:00,210.06,210.12,209.91,209.94,31373.0,208.1998,208.2592,208.0511,208.0808,31373.0
2023-11-09 15:35:00,209.92,209.95,209.68,209.77,38396.0,208.061,208.0907,207.8231,207.9123,38396.0
2023-11-09 15:40:00,209.76,209.82,209.58,209.63,73040.0,207.9024,207.9619,207.724,207.7736,73040.0
2023-11-09 15:45:00,209.62,209.88,209.61,209.82,67971.0,207.7637,208.0214,207.7537,207.9619,67971.0
2023-11-09 15:50:00,209.83,210.18,209.81,209.93,139295.0,207.9718,208.3187,207.952,208.0709,139295.0
2023-11-09 15:55:00,209.9,210.29,209.84,210.0,162919.0,208.0412,208.4277,207.9817,208.1403,162919.0
2023-11-10 09:30:00,209.4,209.88,208.84,209.56,92012.0,207.5456,208.0214,206.9906,207.7042,92012.0
2023-11-10 09:35:00,209.65,210.27,209.36,210.17,38148.0,207.7934,208.4079,207.506,208.3088,38148.0
2023-11-10 09:40:00,210.12,210.69,210.01,210.69,52262.0,208.2592,208.8242,208.1502,208.8242,52262.0
2023-11-10 09:45:00,210.79,211.33,210.62,211.16,30321.0,208.9233,209.4585,208.7548,209.29,30321.0
2023-11-10 09:50:00,211.12,211.25,209.79,211.04,21640.0,209.2504,209.3792,207.9322,209.1711,21640.0
2023-11-10 09:55:00,211.09,211.23,210.86,211.06,39810.0,209.2206,209.3594,208.9927,209.1909,39810.0
2023-11-10 10:00:00,211.04,211.08,210.36,210.62,49191.0,209.1711,209.2107,208.4971,208.7548,49191.0
2023-11-10 10:05:00,210.69,211.19,210.1,210.75,41456.0,208.8242,209.3198,208.2394,208.8837,41456.0
2023-11-10 10:10:00,210.69,211.46,210.65,211.13,20724.0,208.8242,209.5874,208.7845,209.2603,20724.0
2023-11-10 10:15:00,211.17,211.21,210.72,211.14,26121.0,209.2999,209.3396,208.8539,209.2702,26121.0
2023-11-10 10:20:00,211.13,211.19,210.81,211.09,17875.0,209.2603,209.3198,208.9431,209.2206,17875.0
2023-11-10 10:25:00,211.02,211.14,210.48,210.59,14511.0,209.1513,209.2702,208.616,208.7251,14511.0
2023-11-10 10:30:00,210.57,210.83,210.47,210.66,11874.0,208.7052,208.9629,208.6061,208.7944,11874.0
2023-11-10 10:35:00,210.71,210.79,210.4,210.4,14270.0,208.844,208.9233,208.5368,208.5368,14270.0
2023-11-10 10:40:00,210.39,210.71,210.39,210.59,9351.0,208.5268,208.844,208.5268,208.7251,9351.0
2023-11-10 10:45:00,210.53,210.97,210.47,210.8,12370.0,208.6656,209.1017,208.6061,208.9332,12370.0
2023-11-10 10:50:00,210.81,211.02,210.75,211.02,14924.0,208.9431,209.1513,208.8837,209.1513,14924.0
2023-11-10 10:55:00,211.01,211.22,210.94,211.19,9096.0,209.1413,209.3495,209.072,209.3198,9096.0
2023-11-10 11:00:00,211.24,211.97,211.24,211.81,26001.0,209.3693,210.0928,209.3693,209.9343,26001.0
2023-11-10 11:05:00,211.82,212.17,211.79,212.09,25249.0,209.9442,210.2911,209.9144,210.2118,25249.0
2023-11-10 11:10:00,212.05,212.27,211.99,212.18,16256.0,210.1721,210.3902,210.1127,210.301,16256.0
2023-11-10 11:15:00,212.25,212.44,212.22,212.32,15616.0,210.3704,210.5587,210.3406,210.4397,15616.0
2023-11-10 11:20:00,212.35,212.58,212.32,212.38,19037.0,210.4695,210.6974,210.4397,210.4992,19037.0
2023-11-10 11:25:00,212.35,212.43,212.16,212.24,14515.0,210.4695,210.5488,210.2812,210.3605,14515.0
2023-11-10 11:30:00,212.28,212.47,211.77,211.83,20282.0,210.4001,210.5884,209.8946,209.9541,20282.0
2023-11-10 11:35:00,211.88,211.94,211.56,211.66,29334.0,210.0036,210.0631,209.6865,209.7856,29334.0
2023-11-10 11:40:00,211.66,211.79,211.58,211.66,15565.0,209.7856,209.9144,209.7063,209.7856,15565.0
2023-11-10 11:45:00,211.72,211.73,211.37,211.43,12266.0,209.8451,209.855,209.4982,209.5576,12266.0
2023-11-10 11:50:00,211.44,211.79,211.41,211.65,21976.0,209.5675,209.9144,209.5378,209.7757,21976.0
2023-11-10 11:55:00,211.69,211.72,211.48,211.67,22732.0,209.8153,209.8451,209.6072,209.7955,22732.0
2023-11-10 12:00:00,211.62,212.0,211.61,211.71,21321.0,209.7459,210.1226,209.736,209.8352,21321.0
2023-11-10 12:05:00,211.67,212.07,211.63,211.92,47705.0,209.7955,210.192,209.7559,210.0433,47705.0
2023-11-10 12:10:00,211.95,212.15,211.95,212.13,8981.0,210.073,210.2713,210.073,210.2514,8981.0
2023-11-10 12:15:00,212.13,212.35,212.03,212.31,11982.0,210.2514,210.4695,210.1523,210.4298,11982.0
2023-11-10 12:20:00,212.33,212.41,212.22,212.28,8148.0,210.4497,210.529,210.3406,210.4001,8148.0
2023-11-10 12:25:00,212.24,212.44,212.12,212.23,23989.0,210.3605,210.5587,210.2415,210.3505,23989.0
2023-11-10 12:30:00,212.23,212.88,212.17,212.8,27730.0,210.3505,210.9948,210.2911,210.9155,27730.0
2023-11-10 12:35:00,212.84,213.09,212.83,212.98,15938.0,210.9551,211.2029,210.9452,211.0939,15938.0
2023-11-10 12:40:00,213.06,213.25,212.93,213.1,30829.0,211.1732,211.3615,211.0443,211.2128,30829.0
2023-11-10 12:45:00,213.08,213.14,212.9,213.1,13931.0,211.193,211.2525,211.0146,211.2128,13931.0
2023-11-10 12:50:00,213.13,213.37,213.04,213.31,12281.0,211.2426,211.4805,211.1534,211.421,12281.0
2023-11-10 12:55:00,213.3,213.33,212.83,212.9,18607.0,211.4111,211.4408,210.9452,211.0146,18607.0
2023-11-10 13:00:00,212.89,212.89,212.62,212.8,16148.0,211.0047,211.0047,210.7371,210.9155,16148.0
2023-11-10 13:05:00,212.79,212.79,212.63,212.65,9215.0,210.9056,210.9056,210.747,210.7668,9215.0
2023-11-10 13:10:00,212.61,212.67,212.43,212.57,13426.0,210.7272,210.7866,210.5488,210.6875,13426.0
2023-11-10 13:15:00,212.59,212.93,212.55,212.92,20936.0,210.7074,211.0443,210.6677,211.0344,20936.0
2023-11-10 13:20:00,212.98,213.35,212.91,213.32,17351.0,211.0939,211.4606,211.0245,211.4309,17351.0
2023-11-10 13:25:00,213.39,213.54,213.2,213.2,15543.0,211.5003,211.6489,211.312,211.312,15543.0
2023-11-10 13:30:00,213.32,213.55,213.26,213.49,9054.0,211.4309,211.6589,211.3714,211.5994,9054.0
2023-11-10 13:35:00,213.51,213.58,213.35,213.5,8266.0,211.6192,211.6886,211.4606,211.6093,8266.0
2023-11-10 13:40:00,213.5,213.95,213.5,213.84,26437.0,211.6093,212.0553,211.6093,211.9463,26437.0
2023-11-10 13:45:00,213.85,213.95,213.74,213.91,11762.0,211.9562,212.0553,211.8472,212.0157,11762.0
2023-11-10 13:50:00,213.83,213.97,213.7,213.9,61322.0,211.9364,212.0751,211.8075,212.0058,61322.0
2023-11-10 13:55:00,213.86,214.09,213.8,214.06,15517.0,211.9661,212.1941,211.9066,212.1643,15517.0
2023-11-10 14:00:00,214.08,214.15,213.88,214.09,32594.0,212.1842,212.2535,211.9859,212.1941,32594.0
2023-11-10 14:05:00,214.1,214.23,213.95,214.18,12175.0,212.204,212.3328,212.0553,212.2833,12175.0
2023-11-10 14:10:00,214.23,214.25,214.08,214.18,17461.0,212.3328,212.3527,212.1842,212.2833,17461.0
2023-11-10 14:15:00,214.21,214.26,213.88,213.92,15756.0,212.313,212.3626,211.9859,212.0256,15756.0
2023-11-10 14:20:00,213.91,214.27,213.91,214.19,22519.0,212.0157,212.3725,212.0157,212.2932,22519.0
2023-11-10 14:25:00,214.13,214.19,213.88,214.12,15876.0,212.2337,212.2932,211.9859,212.2238,15876.0
2023-11-10 14:30:00,214.03,214.18,213.91,214.01,14671.0,212.1346,212.2833,212.0157,212.1148,14671.0
2023-11-10 14:35:00,213.99,214.15,213.91,214.15,12235.0,212.095,212.2535,212.0157,212.2535,12235.0
2023-11-10 14:40:00,214.15,214.22,214.06,214.16,10178.0,212.2535,212.3229,212.1643,212.2635,10178.0
2023-11-10 14:45:00,214.13,214.22,214.07,214.09,9835.0,212.2337,212.3229,212.1743,212.1941,9835.0
2023-11-10 14:50:00,214.09,214.19,213.95,213.99,12684.0,212.1941,212.2932,212.0553,212.095,12684.0
2023-11-10 14:55:00,213.99,214.05,213.79,213.83,17201.0,212.095,212.1544,211.8967,211.9364,17201.0
2023-11-10 15:00:00,213.83,213.88,213.64,213.64,13260.0,211.9364,211.9859,211.7481,211.7481,13260.0
2023-11-10 15:05:00,213.62,213.67,213.5,213.58,15748.0,211.7282,211.7778,211.6093,211.6886,15748.0
2023-11-10 15:10:00,213.56,213.71,213.51,213.64,18882.0,211.6688,211.8174,211.6192,211.7481,18882.0
2023-11-10 15:15:00,213.63,214.02,213.6,214.02,24599.0,211.7381,212.1247,211.7084,212.1247,24599.0
2023-11-10 15:20:00,214.03,214.03,213.81,213.92,20050.0,212.1346,212.1346,211.9166,212.0256,20050.0
2023-11-10 15:25:00,213.94,213.96,213.76,213.81,22773.0,212.0454,212.0652,211.867,211.9166,22773.0
2023-11-10 15:30:00,213.8,213.88,213.68,213.76,30940.0,211.9066,211.9859,211.7877,211.867,30940.0
2023-11-10 15:35:00,213.75,213.84,213.62,213.62,29288.0,211.8571,211.9463,211.7282,211.7282,29288.0
2023-11-10 15:40:00,213.62,213.84,213.6,213.74,37768.0,211.7282,211.9463,211.7084,211.8472,37768.0
2023-11-10 15:45:00,213.77,213.84,213.64,213.75,53935.0,211.8769,211.9463,211.7481,211.8571,53935.0
2023-11-10 15:50:00,213.75,214.09,213.67,213.94,87649.0,211.8571,212.1941,211.7778,212.0454,87649.0
2023-11-10 15:55:00,213.98,214.0,213.58,213.74,169648.0,212.085,212.1049,211.6886,211.8472,169648.0
2023-11-13 09:30:00,212.57,213.7,212.25,213.13,83875.0,210.6875,211.8075,210.3704,211.2426,83875.0
2023-11-13 09:35:00,213.27,213.29,212.27,212.53,31429.0,211.3813,211.4012,210.3902,210.6479,31429.0
2023-11-13 09:40:00,212.49,212.82,212.24,212.3,36744.0,210.6082,210.9353,210.3605,210.4199,36744.0
2023-11-13 09:45:00,212.33,212.4,211.76,212.25,46796.0,210.4497,210.519,209.8847,210.3704,46796.0
2023-11-13 09:50:00,212.36,212.94,212.34,212.7,77073.0,210.4794,211.0543,210.4596,210.8164,77073.0
2023-11-13 09:55:00,212.59,212.88,212.45,212.63,22486.0,210.7074,210.9948,210.5686,210.747,22486.0
2023-11-13 10:00:00,212.57,213.26,212.49,213.26,20026.0,210.6875,211.3714,210.6082,211.3714,20026.0
2023-11-13 10:05:00,213.3,213.31,212.89,212.98,18105.0,211.4111,211.421,211.0047,211.0939,18105.0
2023-11-13 10:10:00,212.97,213.12,212.82,213.07,12289.0,211.084,211.2327,210.9353,211.1831,12289.0
2023-11-13 10:15:00,212.98,213.18,212.79,213.05,12262.0,211.0939,211.2921,210.9056,211.1633,12262.0
2023-11-13 10:20:00,213.1,213.17,212.97,213.07,19813.0,211.2128,211.2822,211.084,211.1831,19813.0
2023-11-13 10:25:00,213.06,213.5,213.0,213.41,20225.0,211.1732,211.6093,211.1137,211.5201,20225.0
2023-11-13 10:30:00,213.47,213.75,213.34,213.73,24973.0,211.5796,211.8571,211.4507,211.8373,24973.0
2023-11-13 10:35:00,213.69,214.02,213.69,213.95,25592.0,211.7976,212.1247,211.7976,212.0553,25592.0
2023-11-13 10:40:00,213.99,214.63,213.98,214.63,13941.0,212.095,212.7293,212.085,212.7293,13941.0
2023-11-13 10:45:00,214.63,214.87,214.53,214.7,17257.0,212.7293,212.9672,212.6302,212.7987,17257.0
2023-11-13 10:50:00,214.64,214.96,214.57,214.83,14715.0,212.7392,213.0564,212.6698,212.9275,14715.0
2023-11-13 10:55:00,214.79,215.25,214.79,215.21,29717.0,212.8879,213.3438,212.8879,213.3042,29717.0
2023-11-13 11:00:00,215.21,215.43,215.09,215.32,13262.0,213.3042,213.5222,213.1852,213.4132,13262.0
2023-11-13 11:05:00,215.33,215.67,215.22,215.59,16901.0,213.4231,213.7601,213.3141,213.6808,16901.0
2023-11-13 11:10:00,215.61,215.74,215.47,215.74,11441.0,213.7006,213.8295,213.5619,213.8295,11441.0
2023-11-13 11:15:00,215.7,215.7,215.21,215.25,17790.0,213.7898,213.7898,213.3042,213.3438,17790.0
2023-11-13 11:20:00,215.27,215.6,215.03,215.49,20374.0,213.3636,213.6907,213.1257,213.5817,20374.0
2023-11-13 11:25:00,215.56,215.57,215.08,215.19,17956.0,213.6511,213.661,213.1753,213.2843,17956.0
2023-11-13 11:30:00,215.2,215.27,214.98,215.04,17992.0,213.2942,213.3636,213.0762,213.1357,17992.0
2023-11-13 11:35:00,215.09,215.62,215.06,215.45,23519.0,213.1852,213.7105,213.1555,213.542,23519.0
2023-11-13 11:40:00,215.44,215.61,215.44,215.55,7688.0,213.5321,213.7006,213.5321,213.6411,7688.0
2023-11-13 11:45:00,215.49,215.99,215.45,215.75,14243.0,213.5817,214.0772,213.542,213.8394,14243.0
2023-11-13 11:50:00,215.81,215.93,215.74,215.85,11306.0,213.8988,214.0178,213.8295,213.9385,11306.0
2023-11-13 11:55:00,215.81,215.91,215.7,215.75,12186.0,213.8988,213.998,213.7898,213.8394,12186.0
2023-11-13 12:00:00,215.75,215.91,215.68,215.68,11020.0,213.8394,213.998,213.77,213.77,11020.0
2023-11-13 12:05:00,215.66,215.79,215.52,215.72,13284.0,213.7502,213.879,213.6114,213.8096,13284.0
2023-11-13 12:10:00,215.71,215.76,215.09,215.25,17364.0,213.7997,213.8493,213.1852,213.3438,17364.0
2023-11-13 12:15:00,215.2,215.77,215.14,215.16,7607.0,213.2942,213.8592,213.2348,213.2546,7607.0
2023-11-13 12:20:00,215.08,215.29,215.0,215.29,7110.0,213.1753,213.3834,213.096,213.3834,7110.0
2023-11-13 12:25:00,215.25,215.43,215.16,215.35,16698.0,213.3438,213.5222,213.2546,213.4429,16698.0
2023-11-13 12:30:00,215.28,215.65,215.13,215.58,59404.0,213.3735,213.7403,213.2249,213.6709,59404.0
2023-11-13 12:35:00,215.61,215.86,215.6,215.77,18149.0,213.7006,213.9484,213.6907,213.8592,18149.0
2023-11-13 12:40:00,215.86,216.14,215.85,215.99,18024.0,213.9484,214.2259,213.9385,214.0772,18024.0
2023-11-13 12:45:00,215.99,216.0,215.56,215.76,13546.0,214.0772,214.0872,213.6511,213.8493,13546.0
2023-11-13 12:50:00,215.81,215.97,215.77,215.78,8528.0,213.8988,214.0574,213.8592,213.8691,8528.0
2023-11-13 12:55:00,215.78,215.91,215.66,215.91,9131.0,213.8691,213.998,213.7502,213.998,9131.0
2023-11-13 13:00:00,215.9,216.05,215.78,215.78,11749.0,213.988,214.1367,213.8691,213.8691,11749.0
2023-11-13 13:05:00,215.78,215.86,215.48,215.63,18935.0,213.8691,213.9484,213.5718,213.7204,18935.0
2023-11-13 13:10:00,215.64,215.85,215.6,215.74,6984.0,213.7303,213.9385,213.6907,213.8295,6984.0
2023-11-13 13:15:00,215.7,215.85,215.66,215.75,5705.0,213.7898,213.9385,213.7502,213.8394,5705.0
2023-11-13 13:20:00,215.76,215.81,215.3,215.7,24351.0,213.8493,213.8988,213.3934,213.7898,24351.0
2023-11-13 13:25:00,215.65,215.65,215.26,215.39,16418.0,213.7403,213.7403,213.3537,213.4826,16418.0
2023-11-13 13:30:00,215.36,215.56,215.34,215.46,18274.0,213.4528,213.6511,213.433,213.5519,18274.0
2023-11-13 13:35:00,215.47,215.65,215.46,215.59,5686.0,213.5619,213.7403,213.5519,213.6808,5686.0
2023-11-13 13:40:00,215.61,215.85,215.59,215.71,6631.0,213.7006,213.9385,213.6808,213.7997,6631.0
2023-11-13 13:45:00,215.77,215.89,215.7,215.82,9643.0,213.8592,213.9781,213.7898,213.9088,9643.0
2023-11-13 13:50:00,215.74,215.78,215.53,215.53,5601.0,213.8295,213.8691,213.6213,213.6213,5601.0
2023-11-13 13:55:00,215.57,215.66,215.49,215.51,4731.0,213.661,213.7502,213.5817,213.6015,4731.0
2023-11-13 14:00:00,215.53,215.58,215.4,215.56,10322.0,213.6213,213.6709,213.4925,213.6511,10322.0
2023-11-13 14:05:00,215.54,215.71,215.47,215.69,14824.0,213.6312,213.7997,213.5619,213.7799,14824.0
2023-11-13 14:10:00,215.7,215.71,215.56,215.61,13383.0,213.7898,213.7997,213.6511,213.7006,13383.0
2023-11-13 14:15:00,215.58,215.75,215.57,215.72,12250.0,213.6709,213.8394,213.661,213.8096,12250.0
2023-11-13 14:20:00,215.69,216.0,215.6,215.93,11074.0,213.7799,214.0872,213.6907,214.0178,11074.0
2023-11-13 14:25:00,215.94,216.03,215.82,215.91,14734.0,214.0277,214.1169,213.9088,213.998,14734.0
2023-11-13 14:30:00,215.93,216.01,215.86,215.91,5632.0,214.0178,214.0971,213.9484,213.998,5632.0
2023-11-13 14:35:00,215.91,215.99,215.89,215.95,8244.0,213.998,214.0772,213.9781,214.0376,8244.0
2023-11-13 14:40:00,215.9,216.0,215.9,215.9,6309.0,213.988,214.0872,213.988,213.988,6309.0
2023-11-13 14:45:00,215.88,215.96,215.74,215.79,13701.0,213.9682,214.0475,213.8295,213.879,13701.0
2023-11-13 14:50:00,215.76,215.76,215.43,215.5,7761.0,213.8493,213.8493,213.5222,213.5916,7761.0
2023-11-13 14:55:00,215.51,215.56,215.41,215.42,7175.0,213.6015,213.6511,213.5024,213.5123,7175.0
2023-11-13 15:00:00,215.38,215.43,215.1,215.19,15199.0,213.4727,213.5222,213.1951,213.2843,15199.0
2023-11-13 15:05:00,215.18,215.41,215.11,215.39,21105.0,213.2744,213.5024,213.205,213.4826,21105.0
2023-11-13 15:10:00,215.36,215.46,215.24,215.39,13966.0,213.4528,213.5519,213.3339,213.4826,13966.0
2023-11-13 15:15:00,215.37,215.44,215.22,215.37,12689.0,213.4627,213.5321,213.3141,213.4627,12689.0
2023-11-13 15:20:00,215.42,215.45,215.24,215.31,21446.0,213.5123,213.542,213.3339,213.4033,21446.0
2023-11-13 15:25:00,215.28,215.36,215.15,215.17,52835.0,213.3735,213.4528,213.2447,213.2645,52835.0
2023-11-13 15:30:00,215.21,215.21,215.09,215.2,21283.0,213.3042,213.3042,213.1852,213.2942,21283.0
2023-11-13 15:35:00,215.19,215.29,215.07,215.1,23314.0,213.2843,213.3834,213.1654,213.1951,23314.0
2023-11-13 15:40:00,215.14,215.16,215.04,215.06,27282.0,213.2348,213.2546,213.1357,213.1555,27282.0
2023-11-13 15:45:00,215.06,215.22,215.05,215.13,41140.0,213.1555,213.3141,213.1456,213.2249,41140.0
2023-11-13 15:50:00,215.14,215.19,214.92,215.12,77624.0,213.2348,213.2843,213.0167,213.215,77624.0
2023-11-13 15:55:00,215.11,215.47,215.02,215.21,181168.0,213.205,213.5619,213.1158,213.3042,181168.0
2023-11-14 09:30:00,219.0,219.25,217.95,219.06,159741.0,217.0606,217.3084,216.0199,217.1201,159741.0
2023-11-14 09:35:00,219.2,219.33,218.46,218.91,37962.0,217.2588,217.3877,216.5254,216.9714,37962.0
2023-11-14 09:40:00,218.86,219.13,218.69,219.03,64920.0,216.9218,217.1894,216.7533,217.0903,64920.0
2023-11-14 09:45:00,219.03,219.24,218.65,218.68,58640.0,217.0903,217.2985,216.7137,216.7434,58640.0
2023-11-14 09:50:00,218.66,218.97,218.42,218.84,56515.0,216.7236,217.0309,216.4857,216.902,56515.0
2023-11-14 09:55:00,218.84,218.84,218.3,218.66,35492.0,216.902,216.902,216.3668,216.7236,35492.0
2023-11-14 10:00:00,218.74,219.17,218.63,218.87,91835.0,216.8029,217.2291,216.6939,216.9317,91835.0
2023-11-14 10:05:00,218.77,219.17,218.74,218.96,56134.0,216.8326,217.2291,216.8029,217.0209,56134.0
2023-11-14 10:10:00,218.89,219.49,218.89,219.41,34620.0,216.9516,217.5463,216.9516,217.467,34620.0
2023-11-14 10:15:00,219.39,219.8,219.27,219.66,52980.0,217.4471,217.8535,217.3282,217.7147,52980.0
2023-11-14 10:20:00,219.66,219.96,219.57,219.7,41623.0,217.7147,218.0121,217.6255,217.7544,41623.0
2023-11-14 10:25:00,219.67,220.06,219.44,219.75,65578.0,217.7247,218.1112,217.4967,217.804,65578.0
2023-11-14 10:30:00,219.79,220.19,219.69,220.13,25564.0,217.8436,218.2401,217.7445,218.1806,25564.0
2023-11-14 10:35:00,220.15,220.16,219.62,219.82,36382.0,218.2004,218.2103,217.6751,217.8733,36382.0
2023-11-14 10:40:00,219.78,219.82,219.53,219.69,20216.0,217.8337,217.8733,217.5859,217.7445,20216.0
2023-11-14 10:45:00,219.68,220.0,219.68,219.86,18539.0,217.7346,218.0517,217.7346,217.913,18539.0
2023-11-14 10:50:00,219.89,220.05,219.83,220.0,22297.0,217.9427,218.1013,217.8832,218.0517,22297.0
2023-11-14 10:55:00,219.98,220.11,219.81,219.93,22781.0,218.0319,218.1608,217.8634,217.9824,22781.0
2023-11-14 11:00:00,219.9,220.08,219.8,219.94,27853.0,217.9526,218.131,217.8535,217.9923,27853.0
2023-11-14 11:05:00,219.94,219.97,219.61,219.63,31551.0,217.9923,218.022,217.6652,217.685,31551.0
2023-11-14 11:10:00,219.6,219.87,219.5,219.83,22089.0,217.6553,217.9229,217.5562,217.8832,22089.0
2023-11-14 11:15:00,219.87,219.92,219.63,219.76,18349.0,217.9229,217.9724,217.685,217.8139,18349.0
2023-11-14 11:20:00,219.71,219.92,219.7,219.91,30178.0,217.7643,217.9724,217.7544,217.9625,30178.0
2023-11-14 11:25:00,219.94,220.04,219.86,220.0,21916.0,217.9923,218.0914,217.913,218.0517,21916.0
2023-11-14 11:30:00,220.01,220.15,219.96,220.06,23255.0,218.0616,218.2004,218.0121,218.1112,23255.0
2023-11-14 11:35:00,220.08,220.16,220.01,220.01,15771.0,218.131,218.2103,218.0616,218.0616,15771.0
2023-11-14 11:40:00,220.08,220.42,220.04,220.42,24555.0,218.131,218.468,218.0914,218.468,24555.0
2023-11-14 11:45:00,220.41,220.44,220.04,220.04,14811.0,218.4581,218.4878,218.0914,218.0914,14811.0
2023-11-14 11:50:00,220.11,220.11,219.68,219.99,23756.0,218.1608,218.1608,217.7346,218.0418,23756.0
2023-11-14 11:55:00,220.0,220.09,219.67,219.87,30652.0,218.0517,218.1409,217.7247,217.9229,30652.0
2023-11-14 12:00:00,219.9,220.2,219.87,220.05,26873.0,217.9526,218.25,217.9229,218.1013,26873.0
2023-11-14 12:05:00,220.08,220.1,219.83,219.98,17013.0,218.131,218.1509,217.8832,218.0319,17013.0
2023-11-14 12:10:00,220.02,220.13,219.94,220.05,9024.0,218.0716,218.1806,217.9923,218.1013,9024.0
2023-11-14 12:15:00,220.04,220.16,219.92,220.12,21528.0,218.0914,218.2103,217.9724,218.1707,21528.0
2023-11-14 12:20:00,220.12,220.14,219.97,219.97,13603.0,218.1707,218.1905,218.022,218.022,13603.0
2023-11-14 12:25:00,219.97,220.23,219.96,220.17,6942.0,218.022,218.2797,218.0121,218.2202,6942.0
2023-11-14 12:30:00,220.19,220.39,220.13,220.32,12715.0,218.2401,218.4383,218.1806,218.3689,12715.0
2023-11-14 12:35:00,220.31,220.57,220.31,220.53,23116.0,218.359,218.6167,218.359,218.577,23116.0
2023-11-14 12:40:00,220.53,220.6,220.32,220.49,21431.0,218.577,218.6464,218.3689,218.5374,21431.0
2023-11-14 12:45:00,220.46,220.69,220.46,220.67,18162.0,218.5077,218.7356,218.5077,218.7158,18162.0
2023-11-14 12:50:00,220.69,220.81,220.51,220.81,21942.0,218.7356,218.8546,218.5572,218.8546,21942.0
2023-11-14 12:55:00,220.84,220.84,220.6,220.69,12645.0,218.8843,218.8843,218.6464,218.7356,12645.0
2023-11-14 13:00:00,220.68,220.72,220.63,220.68,9561.0,218.7257,218.7654,218.6762,218.7257,9561.0
2023-11-14 13:05:00,220.73,220.94,220.66,220.69,20854.0,218.7753,218.9834,218.7059,218.7356,20854.0
2023-11-14 13:10:00,220.7,220.8,220.55,220.68,20617.0,218.7455,218.8447,218.5969,218.7257,20617.0
2023-11-14 13:15:00,220.65,220.77,220.54,220.64,16028.0,218.696,218.8149,218.587,218.6861,16028.0
2023-11-14 13:20:00,220.61,220.72,220.5,220.68,14261.0,218.6563,218.7654,218.5473,218.7257,14261.0
2023-11-14 13:25:00,220.69,220.91,220.64,220.72,14024.0,218.7356,218.9537,218.6861,218.7654,14024.0
2023-11-14 13:30:00,220.73,221.01,220.55,220.58,16524.0,218.7753,219.0528,218.5969,218.6266,16524.0
2023-11-14 13:35:00,220.59,220.69,220.5,220.64,8882.0,218.6365,218.7356,218.5473,218.6861,8882.0
2023-11-14 13:40:00,220.62,220.65,220.08,220.2,14170.0,218.6662,218.696,218.131,218.25,14170.0
2023-11-14 13:45:00,220.2,220.41,220.06,220.41,21211.0,218.25,218.4581,218.1112,218.4581,21211.0
2023-11-14 13:50:00,220.43,220.55,220.21,220.29,18409.0,218.4779,218.5969,218.2599,218.3392,18409.0
2023-11-14 13:55:00,220.3,220.32,220.15,220.26,22779.0,218.3491,218.3689,218.2004,218.3094,22779.0
2023-11-14 14:00:00,220.25,220.32,220.09,220.17,56270.0,218.2995,218.3689,218.1409,218.2202,56270.0
2023-11-14 14:05:00,220.17,220.27,219.89,220.16,37561.0,218.2202,218.3193,217.9427,218.2103,37561.0
2023-11-14 14:10:00,220.17,220.31,220.06,220.31,20984.0,218.2202,218.359,218.1112,218.359,20984.0
2023-11-14 14:15:00,220.3,220.31,220.12,220.31,13100.0,218.3491,218.359,218.1707,218.359,13100.0
2023-11-14 14:20:00,220.28,220.38,220.12,220.38,18403.0,218.3293,218.4284,218.1707,218.4284,18403.0
2023-11-14 14:25:00,220.37,220.67,220.29,220.62,31152.0,218.4185,218.7158,218.3392,218.6662,31152.0
2023-11-14 14:30:00,220.66,220.72,220.49,220.5,21828.0,218.7059,218.7654,218.5374,218.5473,21828.0
2023-11-14 14:35:00,220.48,220.5,220.28,220.34,31711.0,218.5275,218.5473,218.3293,218.3887,31711.0
2023-11-14 14:40:00,220.36,220.36,220.16,220.2,13642.0,218.4085,218.4085,218.2103,218.25,13642.0
2023-11-14 14:45:00,220.2,220.34,220.18,220.28,11874.0,218.25,218.3887,218.2301,218.3293,11874.0
2023-11-14 14:50:00,220.3,220.38,220.29,220.32,17271.0,218.3491,218.4284,218.3392,218.3689,17271.0
2023-11-14 14:55:00,220.34,220.52,220.3,220.46,21554.0,218.3887,218.5671,218.3491,218.5077,21554.0
2023-11-14 15:00:00,220.48,220.5,220.35,220.46,33954.0,218.5275,218.5473,218.3986,218.5077,33954.0
2023-11-14 15:05:00,220.43,220.67,220.38,220.66,15128.0,218.4779,218.7158,218.4284,218.7059,15128.0
2023-11-14 15:10:00,220.66,220.9,220.63,220.9,20261.0,218.7059,218.9438,218.6762,218.9438,20261.0
2023-11-14 15:15:00,220.9,220.98,220.8,220.92,14095.0,218.9438,219.0231,218.8447,218.9636,14095.0
2023-11-14 15:20:00,220.92,221.02,220.88,220.99,24178.0,218.9636,219.0627,218.9239,219.033,24178.0
2023-11-14 15:25:00,220.99,221.09,220.95,221.07,18110.0,219.033,219.1321,218.9933,219.1123,18110.0
2023-11-14 15:30:00,221.06,221.08,220.94,220.98,33205.0,219.1023,219.1222,218.9834,219.0231,33205.0
2023-11-14 15:35:00,220.98,221.05,220.93,221.0,37893.0,219.0231,219.0924,218.9735,219.0429,37893.0
2023-11-14 15:40:00,221.0,221.11,220.98,221.09,33002.0,219.0429,219.1519,219.0231,219.1321,33002.0
2023-11-14 15:45:00,221.1,221.25,221.03,221.08,49122.0,219.142,219.2907,219.0726,219.1222,49122.0
2023-11-14 15:50:00,221.07,221.07,220.76,220.77,105639.0,219.1123,219.1123,218.805,218.8149,105639.0
2023-11-14 15:55:00,220.76,221.2,220.68,221.18,338543.0,218.805,219.2411,218.7257,219.2213,338543.0
2023-11-15 09:30:00,220.75,221.37,219.43,219.51,197600.0,218.7951,219.4096,217.4868,217.5661,197600.0
2023-11-15 09:35:00,219.5,219.91,219.25,219.35,57523.0,217.5562,217.9625,217.3084,217.4075,57523.0
2023-11-15 09:40:00,219.51,219.58,219.06,219.33,39580.0,217.5661,217.6355,217.1201,217.3877,39580.0
2023-11-15 09:45:00,219.2,219.47,218.91,219.25,83127.0,217.2588,217.5264,216.9714,217.3084,83127.0
2023-11-15 09:50:00,219.15,219.35,218.53,218.96,50906.0,217.2093,217.4075,216.5948,217.0209,50906.0
2023-11-15 09:55:00,218.96,219.28,218.5,218.71,53642.0,217.0209,217.3381,216.565,216.7732,53642.0
2023-11-15 10:00:00,218.74,218.84,218.26,218.33,45536.0,216.8029,216.902,216.3271,216.3965,45536.0
2023-11-15 10:05:00,218.33,218.65,218.28,218.5,55977.0,216.3965,216.7137,216.347,216.565,55977.0
2023-11-15 10:10:00,218.49,219.14,218.38,219.14,33528.0,216.5551,217.1994,216.4461,217.1994,33528.0
2023-11-15 10:15:00,219.08,219.32,219.08,219.27,42159.0,217.1399,217.3778,217.1399,217.3282,42159.0
2023-11-15 10:20:00,219.27,219.31,219.04,219.09,72757.0,217.3282,217.3678,217.1002,217.1498,72757.0
2023-11-15 10:25:00,219.08,219.52,218.9,218.92,63398.0,217.1399,217.576,216.9615,216.9813,63398.0
2023-11-15 10:30:00,218.93,219.05,218.6,218.84,28961.0,216.9912,217.1101,216.6641,216.902,28961.0
2023-11-15 10:35:00,218.84,219.01,218.81,218.93,25335.0,216.902,217.0705,216.8723,216.9912,25335.0
2023-11-15 10:40:00,218.95,219.47,218.95,219.28,30276.0,217.011,217.5264,217.011,217.3381,30276.0
2023-11-15 10:45:00,219.28,219.55,219.18,219.26,53462.0,217.3381,217.6057,217.239,217.3183,53462.0
2023-11-15 10:50:00,219.23,219.31,218.95,219.05,43826.0,217.2886,217.3678,217.011,217.1101,43826.0
2023-11-15 10:55:00,219.04,219.2,218.8,218.94,30124.0,217.1002,217.2588,216.8624,217.0011,30124.0
2023-11-15 11:00:00,218.99,219.2,218.91,219.09,25248.0,217.0507,217.2588,216.9714,217.1498,25248.0
2023-11-15 11:05:00,219.09,219.25,218.81,219.23,31873.0,217.1498,217.3084,216.8723,217.2886,31873.0
2023-11-15 11:10:00,219.24,219.28,218.96,219.01,35892.0,217.2985,217.3381,217.0209,217.0705,35892.0
2023-11-15 11:15:00,219.09,219.68,219.05,219.62,16633.0,217.1498,217.7346,217.1101,217.6751,16633.0
2023-11-15 11:20:00,219.63,219.64,219.4,219.56,16421.0,217.685,217.6949,217.4571,217.6156,16421.0
2023-11-15 11:25:00,219.55,219.83,219.38,219.83,20176.0,217.6057,217.8832,217.4372,217.8832,20176.0
2023-11-15 11:30:00,219.74,220.11,219.72,220.11,26099.0,217.794,218.1608,217.7742,218.1608,26099.0
2023-11-15 11:35:00,220.09,220.31,219.8,219.87,162894.0,218.1409,218.359,217.8535,217.9229,162894.0
2023-11-15 11:40:00,219.87,219.88,219.5,219.59,30506.0,217.9229,217.9328,217.5562,217.6454,30506.0
2023-11-15 11:45:00,219.61,219.93,219.56,219.81,27717.0,217.6652,217.9824,217.6156,217.8634,27717.0
2023-11-15 11:50:00,219.86,220.0,219.35,219.37,14951.0,217.913,218.0517,217.4075,217.4273,14951.0
2023-11-15 11:55:00,219.31,219.75,219.31,219.65,17908.0,217.3678,217.804,217.3678,217.7048,17908.0
2023-11-15 12:00:00,219.67,219.8,219.53,219.65,38553.0,217.7247,217.8535,217.5859,217.7048,38553.0
2023-11-15 12:05:00,219.69,219.92,219.65,219.92,22444.0,217.7445,217.9724,217.7048,217.9724,22444.0
2023-11-15 12:10:00,219.91,220.04,219.77,219.96,18332.0,217.9625,218.0914,217.8238,218.0121,18332.0
2023-11-15 12:15:00,219.96,219.99,219.83,219.88,7924.0,218.0121,218.0418,217.8832,217.9328,7924.0
2023-11-15 12:20:00,219.88,220.0,219.81,219.96,11308.0,217.9328,218.0517,217.8634,218.0121,11308.0
2023-11-15 12:25:00,219.9,219.93,219.81,219.88,18007.0,217.9526,217.9824,217.8634,217.9328,18007.0
2023-11-15 12:30:00,219.85,219.87,219.61,219.73,11260.0,217.9031,217.9229,217.6652,217.7841,11260.0
2023-11-15 12:35:00,219.67,219.79,219.6,219.74,8869.0,217.7247,217.8436,217.6553,217.794,8869.0
2023-11-15 12:40:00,219.76,219.79,219.21,219.29,12430.0,217.8139,217.8436,217.2687,217.348,12430.0
2023-11-15 12:45:00,219.32,219.5,219.1,219.32,10732.0,217.3778,217.5562,217.1597,217.3778,10732.0
2023-11-15 12:50:00,219.26,219.29,218.94,219.0,23132.0,217.3183,217.348,217.0011,217.0606,23132.0
2023-11-15 12:55:00,218.99,219.01,218.75,218.78,14404.0,217.0507,217.0705,216.8128,216.8425,14404.0
2023-11-15 13:00:00,218.76,218.85,218.58,218.64,20481.0,216.8227,216.9119,216.6443,216.7038,20481.0
2023-11-15 13:05:00,218.65,218.65,217.92,218.2,37715.0,216.7137,216.7137,215.9902,216.2677,37715.0
2023-11-15 13:10:00,218.24,218.38,217.7,217.7,43257.0,216.3073,216.4461,215.7721,215.7721,43257.0
2023-11-15 13:15:00,217.71,218.03,217.66,218.0,12075.0,215.782,216.0992,215.7325,216.0694,12075.0
2023-11-15 13:20:00,217.97,218.49,217.97,218.49,7740.0,216.0397,216.5551,216.0397,216.5551,7740.0
2023-11-15 13:25:00,218.57,218.79,218.56,218.77,7191.0,216.6344,216.8525,216.6245,216.8326,7191.0
2023-11-15 13:30:00,218.82,218.82,218.63,218.82,6554.0,216.8822,216.8822,216.6939,216.8822,6554.0
2023-11-15 13:35:00,218.78,218.88,218.71,218.75,7511.0,216.8425,216.9417,216.7732,216.8128,7511.0
2023-11-15 13:40:00,218.7,218.98,218.7,218.97,8292.0,216.7632,217.0408,216.7632,217.0309,8292.0
2023-11-15 13:45:00,218.98,219.16,218.93,219.06,10900.0,217.0408,217.2192,216.9912,217.1201,10900.0
2023-11-15 13:50:00,219.08,219.35,219.05,219.3,8927.0,217.1399,217.4075,217.1101,217.3579,8927.0
2023-11-15 13:55:00,219.26,219.5,219.26,219.5,9114.0,217.3183,217.5562,217.3183,217.5562,9114.0
2023-11-15 14:00:00,219.53,219.66,219.47,219.53,12248.0,217.5859,217.7147,217.5264,217.5859,12248.0
2023-11-15 14:05:00,219.54,219.66,219.48,219.48,9597.0,217.5958,217.7147,217.5363,217.5363,9597.0
2023-11-15 14:10:00,219.47,219.79,219.47,219.69,15825.0,217.5264,217.8436,217.5264,217.7445,15825.0
2023-11-15 14:15:00,219.65,219.66,219.48,219.59,18641.0,217.7048,217.7147,217.5363,217.6454,18641.0
2023-11-15 14:20:00,219.55,220.04,219.52,220.01,26720.0,217.6057,218.0914,217.576,218.0616,26720.0
2023-11-15 14:25:00,220.01,220.23,219.95,220.08,29103.0,218.0616,218.2797,218.0022,218.131,29103.0
2023-11-15 14:30:00,220.1,220.3,220.07,220.12,21992.0,218.1509,218.3491,218.1211,218.1707,21992.0
2023-11-15 14:35:00,220.08,220.1,219.89,219.93,25212.0,218.131,218.1509,217.9427,217.9824,25212.0
2023-11-15 14:40:00,219.95,220.02,219.58,219.64,18389.0,218.0022,218.0716,217.6355,217.6949,18389.0
2023-11-15 14:45:00,219.71,219.77,219.58,219.69,8933.0,217.7643,217.8238,217.6355,217.7445,8933.0
2023-11-15 14:50:00,219.74,220.07,219.71,219.91,24190.0,217.794,218.1211,217.7643,217.9625,24190.0
2023-11-15 14:55:00,219.93,220.11,219.93,220.09,16583.0,217.9824,218.1608,217.9824,218.1409,16583.0
2023-11-15 15:00:00,220.08,220.08,219.88,219.88,20051.0,218.131,218.131,217.9328,217.9328,20051.0
2023-11-15 15:05:00,219.85,220.0,219.8,219.81,29870.0,217.9031,218.0517,217.8535,217.8634,29870.0
2023-11-15 15:10:00,219.83,220.01,219.83,219.95,27832.0,217.8832,218.0616,217.8832,218.0022,27832.0
2023-11-15 15:15:00,220.0,220.0,219.57,219.65,17373.0,218.0517,218.0517,217.6255,217.7048,17373.0
2023-11-15 15:20:00,219.64,219.79,219.37,219.4,15210.0,217.6949,217.8436,217.4273,217.4571,15210.0
2023-11-15 15:25:00,219.4,219.46,219.19,219.36,20640.0,217.4571,217.5165,217.2489,217.4174,20640.0
2023-11-15 15:30:00,219.36,219.42,219.28,219.38,25678.0,217.4174,217.4769,217.3381,217.4372,25678.0
2023-11-15 15:35:00,219.36,219.42,219.22,219.29,30450.0,217.4174,217.4769,217.2786,217.348,30450.0
2023-11-15 15:40:00,219.32,219.41,219.19,219.22,32818.0,217.3778,217.467,217.2489,217.2786,32818.0
2023-11-15 15:45:00,219.22,219.41,218.98,219.01,45434.0,217.2786,217.467,217.0408,217.0705,45434.0
2023-11-15 15:50:00,218.98,219.17,218.9,219.05,64317.0,217.0408,217.2291,216.9615,217.1101,64317.0
2023-11-15 15:55:00,219.05,219.58,219.02,219.44,159820.0,217.1101,217.6355,217.0804,217.4967,159820.0
2023-11-16 09:30:00,220.0,220.25,218.94,220.11,80334.0,218.0517,218.2995,217.0011,218.1608,80334.0
2023-11-16 09:35:00,219.97,220.51,219.97,220.17,37671.0,218.022,218.5572,218.022,218.2202,37671.0
2023-11-16 09:40:00,220.17,220.93,220.07,220.84,23376.0,218.2202,218.9735,218.1211,218.8843,23376.0
2023-11-16 09:45:00,220.75,221.95,220.75,221.68,44970.0,218.7951,219.9845,218.7951,219.7169,44970.0
2023-11-16 09:50:00,221.69,222.22,221.53,222.19,37077.0,219.7268,220.2521,219.5682,220.2223,37077.0
2023-11-16 09:55:00,222.22,222.77,221.99,222.0,50162.0,220.2521,220.7972,220.0241,220.034,50162.0
2023-11-16 10:00:00,222.08,222.56,221.8,222.1,29836.0,220.1133,220.5891,219.8358,220.1331,29836.0
2023-11-16 10:05:00,222.06,222.42,221.82,221.93,32525.0,220.0935,220.4503,219.8556,219.9646,32525.0
2023-11-16 10:10:00,221.94,222.29,221.81,222.05,33448.0,219.9746,220.3215,219.8457,220.0836,33448.0
2023-11-16 10:15:00,221.98,222.09,221.3,221.32,20849.0,220.0142,220.1232,219.3402,219.36,20849.0
2023-11-16 10:20:00,221.35,221.62,221.28,221.48,28622.0,219.3898,219.6574,219.3204,219.5186,28622.0
2023-11-16 10:25:00,221.52,221.73,221.4,221.4,24602.0,219.5583,219.7664,219.4393,219.4393,24602.0
2023-11-16 10:30:00,221.41,221.89,221.36,221.46,38885.0,219.4493,219.925,219.3997,219.4988,38885.0
2023-11-16 10:35:00,221.38,221.4,220.5,220.63,20106.0,219.4195,219.4393,218.5473,218.6762,20106.0
2023-11-16 10:40:00,220.63,220.91,220.52,220.71,30654.0,218.6762,218.9537,218.5671,218.7554,30654.0
2023-11-16 10:45:00,220.76,221.0,220.52,220.84,70550.0,218.805,219.0429,218.5671,218.8843,70550.0
2023-11-16 10:50:00,220.91,221.0,220.34,220.67,41519.0,218.9537,219.0429,218.3887,218.7158,41519.0
2023-11-16 10:55:00,220.61,221.1,220.57,220.94,14851.0,218.6563,219.142,218.6167,218.9834,14851.0
2023-11-16 11:00:00,220.91,221.25,220.59,221.09,26375.0,218.9537,219.2907,218.6365,219.1321,26375.0
2023-11-16 11:05:00,221.02,221.19,220.83,220.83,10261.0,219.0627,219.2312,218.8744,218.8744,10261.0
2023-11-16 11:10:00,221.05,221.05,220.1,220.69,49468.0,219.0924,219.0924,218.1509,218.7356,49468.0
2023-11-16 11:15:00,220.63,220.74,219.59,219.83,86196.0,218.6762,218.7852,217.6454,217.8832,86196.0
2023-11-16 11:20:00,219.84,220.01,219.61,219.69,26568.0,217.8932,218.0616,217.6652,217.7445,26568.0
2023-11-16 11:25:00,219.68,219.96,219.56,219.75,21294.0,217.7346,218.0121,217.6156,217.804,21294.0
2023-11-16 11:30:00,219.67,219.99,219.47,219.98,33133.0,217.7247,218.0418,217.5264,218.0319,33133.0
2023-11-16 11:35:00,219.97,219.97,219.64,219.83,12802.0,218.022,218.022,217.6949,217.8832,12802.0
2023-11-16 11:40:00,219.94,220.03,219.8,220.01,17042.0,217.9923,218.0815,217.8535,218.0616,17042.0
2023-11-16 11:45:00,220.04,220.25,219.95,220.1,14342.0,218.0914,218.2995,218.0022,218.1509,14342.0
2023-11-16 11:50:00,220.11,220.32,220.04,220.16,13602.0,218.1608,218.3689,218.0914,218.2103,13602.0
2023-11-16 11:55:00,220.13,220.25,220.01,220.07,13158.0,218.1806,218.2995,218.0616,218.1211,13158.0
2023-11-16 12:00:00,220.11,220.32,220.02,220.21,14157.0,218.1608,218.3689,218.0716,218.2599,14157.0
2023-11-16 12:05:00,220.18,220.44,220.17,220.35,22149.0,218.2301,218.4878,218.2202,218.3986,22149.0
2023-11-16 12:10:00,220.43,220.53,220.15,220.35,10077.0,218.4779,218.577,218.2004,218.3986,10077.0
2023-11-16 12:15:00,220.37,220.48,220.21,220.36,11480.0,218.4185,218.5275,218.2599,218.4085,11480.0
2023-11-16 12:20:00,220.36,220.68,220.25,220.61,13394.0,218.4085,218.7257,218.2995,218.6563,13394.0
2023-11-16 12:25:00,220.61,220.87,220.61,220.79,7482.0,218.6563,218.914,218.6563,218.8347,7482.0
2023-11-16 12:30:00,220.83,220.88,220.72,220.77,7719.0,218.8744,218.9239,218.7654,218.8149,7719.0
2023-11-16 12:35:00,220.74,220.95,220.63,220.87,16463.0,218.7852,218.9933,218.6762,218.914,16463.0
2023-11-16 12:40:00,220.93,221.22,220.9,221.13,30916.0,218.9735,219.2609,218.9438,219.1717,30916.0
2023-11-16 12:45:00,221.14,221.16,221.01,221.13,14396.0,219.1816,219.2015,219.0528,219.1717,14396.0
2023-11-16 12:50:00,221.11,221.19,220.93,220.98,12792.0,219.1519,219.2312,218.9735,219.0231,12792.0
2023-11-16 12:55:00,220.99,221.3,220.99,221.27,16274.0,219.033,219.3402,219.033,219.3105,16274.0
2023-11-16 13:00:00,221.33,221.45,221.17,221.28,13352.0,219.37,219.4889,219.2114,219.3204,13352.0
2023-11-16 13:05:00,221.24,221.31,221.1,221.18,16616.0,219.2808,219.3501,219.142,219.2213,16616.0
2023-11-16 13:10:00,221.23,221.23,220.92,221.05,10850.0,219.2708,219.2708,218.9636,219.0924,10850.0
2023-11-16 13:15:00,221.03,221.09,220.92,221.03,9427.0,219.0726,219.1321,218.9636,219.0726,9427.0
2023-11-16 13:20:00,220.97,221.04,220.67,221.0,8439.0,219.0131,219.0825,218.7158,219.0429,8439.0
2023-11-16 13:25:00,221.03,221.33,221.02,221.2,24413.0,219.0726,219.37,219.0627,219.2411,24413.0
2023-11-16 13:30:00,221.21,221.24,220.71,220.81,16126.0,219.251,219.2808,218.7554,218.8546,16126.0
2023-11-16 13:35:00,220.83,221.22,220.8,221.04,12307.0,218.8744,219.2609,218.8447,219.0825,12307.0
2023-11-16 13:40:00,221.04,221.2,220.94,221.06,7958.0,219.0825,219.2411,218.9834,219.1023,7958.0
2023-11-16 13:45:00,221.01,221.05,220.74,220.85,17276.0,219.0528,219.0924,218.7852,218.8942,17276.0
2023-11-16 13:50:00,220.92,221.06,220.82,220.94,14623.0,218.9636,219.1023,218.8645,218.9834,14623.0
2023-11-16 13:55:00,220.95,220.99,220.78,220.79,15499.0,218.9933,219.033,218.8248,218.8347,15499.0
2023-11-16 14:00:00,220.85,220.85,220.58,220.64,14307.0,218.8942,218.8942,218.6266,218.6861,14307.0
2023-11-16 14:05:00,220.62,220.72,220.47,220.58,11991.0,218.6662,218.7654,218.5176,218.6266,11991.0
2023-11-16 14:10:00,220.54,220.78,220.52,220.7,15297.0,218.587,218.8248,218.5671,218.7455,15297.0
2023-11-16 14:15:00,220.67,220.82,220.64,220.78,14569.0,218.7158,218.8645,218.6861,218.8248,14569.0
2023-11-16 14:20:00,220.76,220.78,220.42,220.42,9981.0,218.805,218.8248,218.468,218.468,9981.0
2023-11-16 14:25:00,220.43,220.45,220.26,220.35,11394.0,218.4779,218.4978,218.3094,218.3986,11394.0
2023-11-16 14:30:00,220.35,220.6,220.32,220.51,21295.0,218.3986,218.6464,218.3689,218.5572,21295.0
2023-11-16 14:35:00,220.51,220.66,220.48,220.52,13204.0,218.5572,218.7059,218.5275,218.5671,13204.0
2023-11-16 14:40:00,220.54,220.74,220.48,220.74,10844.0,218.587,218.7852,218.5275,218.7852,10844.0
2023-11-16 14:45:00,220.8,220.84,220.6,220.77,20440.0,218.8447,218.8843,218.6464,218.8149,20440.0
2023-11-16 14:50:00,220.8,220.84,220.4,220.4,17361.0,218.8447,218.8843,218.4482,218.4482,17361.0
2023-11-16 14:55:00,220.4,220.81,220.39,220.73,17361.0,218.4482,218.8546,218.4383,218.7753,17361.0
2023-11-16 15:00:00,220.74,220.81,220.67,220.76,9741.0,218.7852,218.8546,218.7158,218.805,9741.0
2023-11-16 15:05:00,220.75,220.75,220.59,220.67,14898.0,218.7951,218.7951,218.6365,218.7158,14898.0
2023-11-16 15:10:00,220.68,220.78,220.63,220.73,12342.0,218.7257,218.8248,218.6762,218.7753,12342.0
2023-11-16 15:15:00,220.71,220.94,220.65,220.93,13100.0,218.7554,218.9834,218.696,218.9735,13100.0
2023-11-16 15:20:00,220.93,221.22,220.93,221.17,16252.0,218.9735,219.2609,218.9735,219.2114,16252.0
2023-11-16 15:25:00,221.21,221.27,221.12,221.2,10625.0,219.251,219.3105,219.1618,219.2411,10625.0
2023-11-16 15:30:00,221.25,221.27,221.1,221.23,20554.0,219.2907,219.3105,219.142,219.2708,20554.0
2023-11-16 15:35:00,221.24,221.28,221.01,221.22,16991.0,219.2808,219.3204,219.0528,219.2609,16991.0
2023-11-16 15:40:00,221.24,221.29,221.11,221.26,23268.0,219.2808,219.3303,219.1519,219.3006,23268.0
2023-11-16 15:45:00,221.28,221.54,221.28,221.4,34316.0,219.3204,219.5781,219.3204,219.4393,34316.0
2023-11-16 15:50:00,221.44,221.67,221.34,221.36,61025.0,219.479,219.7069,219.3799,219.3997,61025.0
2023-11-16 15:55:00,221.35,221.6,221.25,221.5,126717.0,219.3898,219.6376,219.2907,219.5385,126717.0
2023-11-17 09:30:00,221.17,222.18,220.8,222.03,229235.0,219.2114,220.2124,218.8447,220.0638,229235.0
2023-11-17 09:35:00,221.96,222.04,221.26,221.48,24684.0,219.9944,220.0737,219.3006,219.5186,24684.0
2023-11-17 09:40:00,221.43,221.67,221.25,221.36,23447.0,219.4691,219.7069,219.2907,219.3997,23447.0
2023-11-17 09:45:00,221.31,221.93,221.31,221.84,13777.0,219.3501,219.9646,219.3501,219.8754,13777.0
2023-11-17 09:50:00,221.81,222.49,221.81,222.22,13113.0,219.8457,220.5197,219.8457,220.2521,13113.0
2023-11-17 09:55:00,222.22,222.33,221.95,222.26,26653.0,220.2521,220.3611,219.9845,220.2917,26653.0
2023-11-17 10:00:00,222.26,222.26,221.4,221.67,31994.0,220.2917,220.2917,219.4393,219.7069,31994.0
2023-11-17 10:05:00,221.74,221.99,221.62,221.85,21216.0,219.7763,220.0241,219.6574,219.8854,21216.0
2023-11-17 10:10:00,221.89,222.25,221.82,222.14,24569.0,219.925,220.2818,219.8556,220.1728,24569.0
2023-11-17 10:15:00,222.22,222.79,222.11,222.67,31691.0,220.2521,220.817,220.1431,220.6981,31691.0
2023-11-17 10:20:00,222.73,222.79,222.19,222.4,23869.0,220.7576,220.817,220.2223,220.4305,23869.0
2023-11-17 10:25:00,222.34,222.4,221.93,222.14,23570.0,220.371,220.4305,219.9646,220.1728,23570.0
2023-11-17 10:30:00,222.1,222.18,221.64,221.73,21855.0,220.1331,220.2124,219.6772,219.7664,21855.0
2023-11-17 10:35:00,221.73,221.9,221.44,221.73,21228.0,219.7664,219.9349,219.479,219.7664,21228.0
2023-11-17 10:40:00,221.74,221.74,221.35,221.46,19020.0,219.7763,219.7763,219.3898,219.4988,19020.0
2023-11-17 10:45:00,221.42,221.58,221.2,221.39,16158.0,219.4592,219.6177,219.2411,219.4294,16158.0
2023-11-17 10:50:00,221.35,221.46,221.05,221.32,14774.0,219.3898,219.4988,219.0924,219.36,14774.0
2023-11-17 10:55:00,221.36,221.39,221.0,221.0,14201.0,219.3997,219.4294,219.0429,219.0429,14201.0
2023-11-17 11:00:00,221.0,221.36,220.88,221.0,15207.0,219.0429,219.3997,218.9239,219.0429,15207.0
2023-11-17 11:05:00,221.01,221.06,220.57,220.99,21259.0,219.0528,219.1023,218.6167,219.033,21259.0
2023-11-17 11:10:00,221.05,221.25,220.93,221.14,11695.0,219.0924,219.2907,218.9735,219.1816,11695.0
2023-11-17 11:15:00,221.14,221.24,220.98,221.18,18421.0,219.1816,219.2808,219.0231,219.2213,18421.0
2023-11-17 11:20:00,221.16,221.3,221.1,221.19,18192.0,219.2015,219.3402,219.142,219.2312,18192.0
2023-11-17 11:25:00,221.14,221.18,220.98,221.1,11756.0,219.1816,219.2213,219.0231,219.142,11756.0
2023-11-17 11:30:00,221.06,221.22,220.97,221.18,14209.0,219.1023,219.2609,219.0131,219.2213,14209.0
2023-11-17 11:35:00,221.08,221.09,220.93,220.99,11140.0,219.1222,219.1321,218.9735,219.033,11140.0
2023-11-17 11:40:00,220.99,221.23,220.92,221.23,16462.0,219.033,219.2708,218.9636,219.2708,16462.0
2023-11-17 11:45:00,221.22,221.28,221.17,221.19,9826.0,219.2609,219.3204,219.2114,219.2312,9826.0
2023-11-17 11:50:00,221.15,221.2,220.97,221.16,11155.0,219.1916,219.2411,219.0131,219.2015,11155.0
2023-11-17 11:55:00,221.1,221.34,221.07,221.34,13687.0,219.142,219.3799,219.1123,219.3799,13687.0
2023-11-17 12:00:00,221.32,221.59,221.24,221.24,15239.0,219.36,219.6277,219.2808,219.2808,15239.0
2023-11-17 12:05:00,221.22,221.41,221.18,221.31,12356.0,219.2609,219.4493,219.2213,219.3501,12356.0
2023-11-17 12:10:00,221.36,221.52,221.3,221.5,11001.0,219.3997,219.5583,219.3402,219.5385,11001.0
2023-11-17 12:15:00,221.53,221.59,221.42,221.49,8447.0,219.5682,219.6277,219.4592,219.5285,8447.0
2023-11-17 12:20:00,221.49,221.51,221.34,221.4,14333.0,219.5285,219.5484,219.3799,219.4393,14333.0
2023-11-17 12:25:00,221.38,221.38,221.18,221.22,7800.0,219.4195,219.4195,219.2213,219.2609,7800.0
2023-11-17 12:30:00,221.25,221.34,221.19,221.28,8916.0,219.2907,219.3799,219.2312,219.3204,8916.0
2023-11-17 12:35:00,221.27,221.45,221.23,221.39,27105.0,219.3105,219.4889,219.2708,219.4294,27105.0
2023-11-17 12:40:00,221.37,221.55,221.31,221.51,12043.0,219.4096,219.588,219.3501,219.5484,12043.0
2023-11-17 12:45:00,221.53,221.55,221.34,221.44,21307.0,219.5682,219.588,219.3799,219.479,21307.0
2023-11-17 12:50:00,221.43,221.43,221.21,221.24,12445.0,219.4691,219.4691,219.251,219.2808,12445.0
2023-11-17 12:55:00,221.24,221.35,221.03,221.32,17365.0,219.2808,219.3898,219.0726,219.36,17365.0
2023-11-17 13:00:00,221.31,221.42,221.16,221.24,13133.0,219.3501,219.4592,219.2015,219.2808,13133.0
2023-11-17 13:05:00,221.25,221.34,221.09,221.32,13637.0,219.2907,219.3799,219.1321,219.36,13637.0
2023-11-17 13:10:00,221.31,221.51,221.19,221.51,13628.0,219.3501,219.5484,219.2312,219.5484,13628.0
2023-11-17 13:15:00,221.5,221.52,221.31,221.35,17900.0,219.5385,219.5583,219.3501,219.3898,17900.0
2023-11-17 13:20:00,221.39,221.39,221.13,221.22,27876.0,219.4294,219.4294,219.1717,219.2609,27876.0
2023-11-17 13:25:00,221.15,221.25,221.09,221.25,7474.0,219.1916,219.2907,219.1321,219.2907,7474.0
2023-11-17 13:30:00,221.27,221.45,221.27,221.42,10112.0,219.3105,219.4889,219.3105,219.4592,10112.0
2023-11-17 13:35:00,221.45,221.45,221.25,221.37,12299.0,219.4889,219.4889,219.2907,219.4096,12299.0
2023-11-17 13:40:00,221.38,221.51,221.36,221.45,11007.0,219.4195,219.5484,219.3997,219.4889,11007.0
2023-11-17 13:45:00,221.46,221.58,221.43,221.51,7478.0,219.4988,219.6177,219.4691,219.5484,7478.0
2023-11-17 13:50:00,221.47,221.53,221.28,221.31,7021.0,219.5087,219.5682,219.3204,219.3501,7021.0
2023-11-17 13:55:00,221.3,221.68,221.3,221.67,16457.0,219.3402,219.7169,219.3402,219.7069,16457.0
2023-11-17 14:00:00,221.67,221.85,221.67,221.77,28059.0,219.7069,219.8854,219.7069,219.8061,28059.0
2023-11-17 14:05:00,221.75,221.89,221.64,221.89,11246.0,219.7862,219.925,219.6772,219.925,11246.0
2023-11-17 14:10:00,221.93,221.95,221.76,221.8,11960.0,219.9646,219.9845,219.7962,219.8358,11960.0
2023-11-17 14:15:00,221.8,221.95,221.77,221.85,11275.0,219.8358,219.9845,219.8061,219.8854,11275.0
2023-11-17 14:20:00,221.86,221.96,221.77,221.78,16439.0,219.8953,219.9944,219.8061,219.816,16439.0
2023-11-17 14:25:00,221.76,221.81,221.58,221.64,11331.0,219.7962,219.8457,219.6177,219.6772,11331.0
2023-11-17 14:30:00,221.62,221.66,221.55,221.66,7440.0,219.6574,219.697,219.588,219.697,7440.0
2023-11-17 14:35:00,221.67,222.03,221.67,221.78,30512.0,219.7069,220.0638,219.7069,219.816,30512.0
2023-11-17 14:40:00,221.76,221.76,221.57,221.68,11477.0,219.7962,219.7962,219.6078,219.7169,11477.0
2023-11-17 14:45:00,221.66,221.76,221.51,221.57,16914.0,219.697,219.7962,219.5484,219.6078,16914.0
2023-11-17 14:50:00,221.62,221.73,221.57,221.73,14573.0,219.6574,219.7664,219.6078,219.7664,14573.0
2023-11-17 14:55:00,221.72,221.86,221.72,221.82,11956.0,219.7565,219.8953,219.7565,219.8556,11956.0
2023-11-17 15:00:00,221.8,221.82,221.45,221.45,16530.0,219.8358,219.8556,219.4889,219.4889,16530.0
2023-11-17 15:05:00,221.46,221.55,221.38,221.4,12408.0,219.4988,219.588,219.4195,219.4393,12408.0
2023-11-17 15:10:00,221.36,221.55,221.24,221.48,15613.0,219.3997,219.588,219.2808,219.5186,15613.0
2023-11-17 15:15:00,221.46,221.75,221.45,221.68,15180.0,219.4988,219.7862,219.4889,219.7169,15180.0
2023-11-17 15:20:00,221.68,221.74,221.55,221.66,12102.0,219.7169,219.7763,219.588,219.697,12102.0
2023-11-17 15:25:00,221.69,221.87,221.42,221.44,26987.0,219.7268,219.9052,219.4592,219.479,26987.0
2023-11-17 15:30:00,221.46,221.48,220.73,220.94,44527.0,219.4988,219.5186,218.7753,218.9834,44527.0
2023-11-17 15:35:00,220.9,221.07,220.5,220.69,55087.0,218.9438,219.1123,218.5473,218.7356,55087.0
2023-11-17 15:40:00,220.66,220.8,220.58,220.61,56250.0,218.7059,218.8447,218.6266,218.6563,56250.0
2023-11-17 15:45:00,220.64,220.76,220.55,220.58,58191.0,218.6861,218.805,218.5969,218.6266,58191.0
2023-11-17 15:50:00,220.55,220.79,220.38,220.79,101886.0,218.5969,218.8347,218.4284,218.8347,101886.0
2023-11-17 15:55:00,220.84,221.27,220.75,221.24,151421.0,218.8843,219.3105,218.7951,219.2808,151421.0
2023-11-20 09:30:00,221.43,223.49,220.62,222.96,150929.0,219.4691,221.5108,218.6662,220.9855,150929.0
2023-11-20 09:35:00,223.0,223.91,222.95,223.8,99358.0,221.0252,221.9271,220.9756,221.8181,99358.0
2023-11-20 09:40:00,223.8,224.11,223.5,224.01,82483.0,221.8181,222.1253,221.5207,222.0262,82483.0
2023-11-20 09:45:00,223.98,224.18,223.04,223.21,45718.0,221.9965,222.1947,221.0648,221.2333,45718.0
2023-11-20 09:50:00,223.08,223.58,222.92,222.99,20899.0,221.1045,221.6,220.9459,221.0153,20899.0
2023-11-20 09:55:00,222.98,223.29,222.87,223.25,29326.0,221.0053,221.3126,220.8963,221.273,29326.0
2023-11-20 10:00:00,223.22,223.76,223.03,223.76,42555.0,221.2432,221.7784,221.0549,221.7784,42555.0
2023-11-20 10:05:00,223.78,223.9,223.7,223.9,27082.0,221.7983,221.9172,221.719,221.9172,27082.0
2023-11-20 10:10:00,223.92,224.43,223.82,223.89,47446.0,221.937,222.4425,221.8379,221.9073,47446.0
2023-11-20 10:15:00,223.88,223.92,223.48,223.67,17520.0,221.8974,221.937,221.5009,221.6892,17520.0
2023-11-20 10:20:00,223.69,224.0,223.46,223.6,17324.0,221.7091,222.0163,221.4811,221.6199,17324.0
2023-11-20 10:25:00,223.58,224.19,223.54,224.13,23018.0,221.6,222.2046,221.5604,222.1452,23018.0
2023-11-20 10:30:00,224.13,224.4,223.93,224.12,21035.0,222.1452,222.4128,221.9469,222.1353,21035.0
2023-11-20 10:35:00,224.12,224.23,223.72,224.23,17111.0,222.1353,222.2443,221.7388,222.2443,17111.0
2023-11-20 10:40:00,224.22,224.62,224.15,224.24,37013.0,222.2344,222.6308,222.165,222.2542,37013.0
2023-11-20 10:45:00,224.28,224.29,223.85,223.97,24324.0,222.2938,222.3037,221.8676,221.9866,24324.0
2023-11-20 10:50:00,223.91,224.05,223.61,223.63,19361.0,221.9271,222.0659,221.6298,221.6496,19361.0
2023-11-20 10:55:00,223.6,223.88,223.59,223.88,37333.0,221.6199,221.8974,221.6099,221.8974,37333.0
2023-11-20 11:00:00,223.88,224.1,223.44,223.58,24290.0,221.8974,222.1154,221.4613,221.6,24290.0
2023-11-20 11:05:00,223.53,223.7,223.35,223.69,17348.0,221.5505,221.719,221.3721,221.7091,17348.0
2023-11-20 11:10:00,223.64,223.82,223.54,223.61,23330.0,221.6595,221.8379,221.5604,221.6298,23330.0
2023-11-20 11:15:00,223.64,223.95,223.6,223.81,29485.0,221.6595,221.9668,221.6199,221.828,29485.0
2023-11-20 11:20:00,223.77,223.79,223.46,223.68,14357.0,221.7884,221.8082,221.4811,221.6991,14357.0
2023-11-20 11:25:00,223.67,223.7,223.43,223.67,16534.0,221.6892,221.719,221.4514,221.6892,16534.0
2023-11-20 11:30:00,223.67,223.67,223.31,223.43,16921.0,221.6892,221.6892,221.3324,221.4514,16921.0
2023-11-20 11:35:00,223.45,223.66,223.43,223.56,15366.0,221.4712,221.6793,221.4514,221.5802,15366.0
2023-11-20 11:40:00,223.53,223.77,223.42,223.55,15870.0,221.5505,221.7884,221.4415,221.5703,15870.0
2023-11-20 11:45:00,223.53,223.54,223.16,223.27,11451.0,221.5505,221.5604,221.1838,221.2928,11451.0
2023-11-20 11:50:00,223.3,223.63,223.3,223.53,8790.0,221.3225,221.6496,221.3225,221.5505,8790.0
2023-11-20 11:55:00,223.58,223.81,223.54,223.72,8510.0,221.6,221.828,221.5604,221.7388,8510.0
2023-11-20 12:00:00,223.69,223.86,223.69,223.79,8878.0,221.7091,221.8776,221.7091,221.8082,8878.0
2023-11-20 12:05:00,223.79,223.94,223.74,223.92,7173.0,221.8082,221.9568,221.7586,221.937,7173.0
2023-11-20 12:10:00,223.97,224.02,223.82,223.95,10163.0,221.9866,222.0361,221.8379,221.9668,10163.0
2023-11-20 12:15:00,223.91,224.03,223.89,223.92,7658.0,221.9271,222.046,221.9073,221.937,7658.0
2023-11-20 12:20:00,223.91,224.12,223.89,224.08,12272.0,221.9271,222.1353,221.9073,222.0956,12272.0
2023-11-20 12:25:00,224.07,224.08,223.85,223.85,9041.0,222.0857,222.0956,221.8676,221.8676,9041.0
2023-11-20 12:30:00,223.88,224.03,223.77,223.99,13374.0,221.8974,222.046,221.7884,222.0064,13374.0
2023-11-20 12:35:00,223.94,224.05,223.92,223.95,15731.0,221.9568,222.0659,221.937,221.9668,15731.0
2023-11-20 12:40:00,223.96,224.08,223.86,223.89,25575.0,221.9767,222.0956,221.8776,221.9073,25575.0
2023-11-20 12:45:00,223.82,224.02,223.74,223.96,8602.0,221.8379,222.0361,221.7586,221.9767,8602.0
2023-11-20 12:50:00,224.01,224.06,223.89,223.93,15310.0,222.0262,222.0758,221.9073,221.9469,15310.0
2023-11-20 12:55:00,223.93,223.97,223.77,223.86,5304.0,221.9469,221.9866,221.7884,221.8776,5304.0
2023-11-20 13:00:00,223.86,224.31,223.73,224.24,18330.0,221.8776,222.3236,221.7487,222.2542,18330.0
2023-11-20 13:05:00,224.19,224.38,224.05,224.34,14954.0,222.2046,222.3929,222.0659,222.3533,14954.0
2023-11-20 13:10:00,224.37,224.39,224.15,224.15,9930.0,222.383,222.4029,222.165,222.165,9930.0
2023-11-20 13:15:00,224.15,224.28,224.1,224.22,37555.0,222.165,222.2938,222.1154,222.2344,37555.0
2023-11-20 13:20:00,224.2,224.59,224.2,224.5,27677.0,222.2145,222.6011,222.2145,222.5119,27677.0
2023-11-20 13:25:00,224.47,224.63,224.47,224.57,11506.0,222.4822,222.6407,222.4822,222.5813,11506.0
2023-11-20 13:30:00,224.57,224.75,224.53,224.69,10739.0,222.5813,222.7597,222.5416,222.7002,10739.0
2023-11-20 13:35:00,224.71,224.75,224.51,224.51,9185.0,222.72,222.7597,222.5218,222.5218,9185.0
2023-11-20 13:40:00,224.51,224.57,224.47,224.57,7894.0,222.5218,222.5813,222.4822,222.5813,7894.0
2023-11-20 13:45:00,224.55,224.65,224.48,224.59,9759.0,222.5614,222.6606,222.4921,222.6011,9759.0
2023-11-20 13:50:00,224.6,224.6,224.45,224.47,13717.0,222.611,222.611,222.4623,222.4822,13717.0
2023-11-20 13:55:00,224.47,224.59,224.44,224.47,25814.0,222.4822,222.6011,222.4524,222.4822,25814.0
2023-11-20 14:00:00,224.51,224.56,224.42,224.49,11313.0,222.5218,222.5714,222.4326,222.502,11313.0
2023-11-20 14:05:00,224.45,224.48,224.33,224.33,11750.0,222.4623,222.4921,222.3434,222.3434,11750.0
2023-11-20 14:10:00,224.33,224.36,224.02,224.14,11918.0,222.3434,222.3731,222.0361,222.1551,11918.0
2023-11-20 14:15:00,224.12,224.27,224.03,224.2,13374.0,222.1353,222.2839,222.046,222.2145,13374.0
2023-11-20 14:20:00,224.2,224.35,224.18,224.18,15744.0,222.2145,222.3632,222.1947,222.1947,15744.0
2023-11-20 14:25:00,224.22,224.42,224.21,224.37,12434.0,222.2344,222.4326,222.2245,222.383,12434.0
2023-11-20 14:30:00,224.4,224.4,224.25,224.28,15981.0,222.4128,222.4128,222.2641,222.2938,15981.0
2023-11-20 14:35:00,224.3,224.56,224.29,224.56,15037.0,222.3137,222.5714,222.3037,222.5714,15037.0
2023-11-20 14:40:00,224.57,224.68,224.53,224.66,13638.0,222.5813,222.6903,222.5416,222.6705,13638.0
2023-11-20 14:45:00,224.68,224.84,224.57,224.81,34970.0,222.6903,222.8489,222.5813,222.8191,34970.0
2023-11-20 14:50:00,224.81,224.94,224.75,224.82,28078.0,222.8191,222.948,222.7597,222.8291,28078.0
2023-11-20 14:55:00,224.82,224.86,224.76,224.82,25748.0,222.8291,222.8687,222.7696,222.8291,25748.0
2023-11-20 15:00:00,224.8,224.81,224.63,224.77,29872.0,222.8092,222.8191,222.6407,222.7795,29872.0
2023-11-20 15:05:00,224.78,224.9,224.71,224.89,32683.0,222.7894,222.9083,222.72,222.8984,32683.0
2023-11-20 15:10:00,224.89,225.19,224.82,225.1,80977.0,222.8984,223.1958,222.8291,223.1066,80977.0
2023-11-20 15:15:00,225.09,225.11,224.91,224.99,33358.0,223.0967,223.1165,222.9183,222.9975,33358.0
2023-11-20 15:20:00,225.02,225.08,224.9,224.98,22603.0,223.0273,223.0867,222.9083,222.9876,22603.0
2023-11-20 15:25:00,224.97,225.4,224.93,225.4,27879.0,222.9777,223.4039,222.9381,223.4039,27879.0
2023-11-20 15:30:00,225.39,225.64,225.27,225.55,47439.0,223.394,223.6418,223.2751,223.5526,47439.0
2023-11-20 15:35:00,225.55,225.82,225.49,225.79,35626.0,223.5526,223.8202,223.4931,223.7905,35626.0
2023-11-20 15:40:00,225.8,226.1,225.59,225.63,105148.0,223.8004,224.0977,223.5922,223.6319,105148.0
2023-11-20 15:45:00,225.62,225.62,224.97,224.98,85937.0,223.622,223.622,222.9777,222.9876,85937.0
2023-11-20 15:50:00,225.0,225.0,224.67,224.82,96400.0,223.0075,223.0075,222.6804,222.8291,96400.0
2023-11-20 15:55:00,224.8,225.29,224.76,225.18,202600.0,222.8092,223.2949,222.7696,223.1859,202600.0
2023-11-21 09:30:00,224.0,224.84,223.54,224.2,104437.0,222.0163,222.8489,221.5604,222.2145,104437.0
2023-11-21 09:35:00,224.18,225.0,223.95,224.64,39883.0,222.1947,223.0075,221.9668,222.6506,39883.0
2023-11-21 09:40:00,224.54,224.94,224.45,224.88,21837.0,222.5515,222.948,222.4623,222.8885,21837.0
2023-11-21 09:45:00,224.97,225.01,224.48,224.78,43069.0,222.9777,223.0174,222.4921,222.7894,43069.0
2023-11-21 09:50:00,224.86,225.2,224.73,225.15,30690.0,222.8687,223.2057,222.7398,223.1561,30690.0
2023-11-21 09:55:00,225.09,225.2,224.79,225.08,35601.0,223.0967,223.2057,222.7993,223.0867,35601.0
2023-11-21 10:00:00,225.18,225.84,225.17,225.59,50759.0,223.1859,223.84,223.176,223.5922,50759.0
2023-11-21 10:05:00,225.66,225.97,225.56,225.76,37433.0,223.6616,223.9689,223.5625,223.7607,37433.0
2023-11-21 10:10:00,225.7,225.97,225.38,225.55,27367.0,223.7013,223.9689,223.3841,223.5526,27367.0
2023-11-21 10:15:00,225.55,225.71,225.08,225.25,23637.0,223.5526,223.7112,223.0867,223.2552,23637.0
2023-11-21 10:20:00,225.29,225.29,224.73,224.78,29367.0,223.2949,223.2949,222.7398,222.7894,29367.0
2023-11-21 10:25:00,224.77,224.87,224.21,224.21,55938.0,222.7795,222.8786,222.2245,222.2245,55938.0
2023-11-21 10:30:00,224.28,224.72,224.07,224.16,53285.0,222.2938,222.7299,222.0857,222.1749,53285.0
2023-11-21 10:35:00,224.18,224.59,224.17,224.4,26899.0,222.1947,222.6011,222.1848,222.4128,26899.0
2023-11-21 10:40:00,224.42,224.86,224.29,224.74,22749.0,222.4326,222.8687,222.3037,222.7498,22749.0
2023-11-21 10:45:00,224.78,225.0,224.74,224.86,20372.0,222.7894,223.0075,222.7498,222.8687,20372.0
2023-11-21 10:50:00,224.88,224.96,224.34,224.35,22915.0,222.8885,222.9678,222.3533,222.3632,22915.0
2023-11-21 10:55:00,224.4,224.62,224.27,224.42,22299.0,222.4128,222.6308,222.2839,222.4326,22299.0
2023-11-21 11:00:00,224.43,224.53,224.27,224.44,16037.0,222.4425,222.5416,222.2839,222.4524,16037.0
2023-11-21 11:05:00,224.45,224.88,224.39,224.8,16475.0,222.4623,222.8885,222.4029,222.8092,16475.0
2023-11-21 11:10:00,224.76,224.76,224.4,224.55,19926.0,222.7696,222.7696,222.4128,222.5614,19926.0
2023-11-21 11:15:00,224.55,224.76,224.49,224.5,15986.0,222.5614,222.7696,222.502,222.5119,15986.0
2023-11-21 11:20:00,224.44,224.74,224.35,224.66,28861.0,222.4524,222.7498,222.3632,222.6705,28861.0
2023-11-21 11:25:00,224.66,224.84,224.49,224.74,14836.0,222.6705,222.8489,222.502,222.7498,14836.0
2023-11-21 11:30:00,224.71,224.81,224.49,224.58,12777.0,222.72,222.8191,222.502,222.5912,12777.0
2023-11-21 11:35:00,224.55,224.58,224.41,224.45,15132.0,222.5614,222.5912,222.4227,222.4623,15132.0
2023-11-21 11:40:00,224.45,224.65,224.25,224.55,15713.0,222.4623,222.6606,222.2641,222.5614,15713.0
2023-11-21 11:45:00,224.5,225.23,224.5,225.23,16043.0,222.5119,223.2354,222.5119,223.2354,16043.0
2023-11-21 11:50:00,225.18,225.19,224.72,224.8,19241.0,223.1859,223.1958,222.7299,222.8092,19241.0
2023-11-21 11:55:00,224.78,224.94,224.76,224.87,12580.0,222.7894,222.948,222.7696,222.8786,12580.0
2023-11-21 12:00:00,224.94,224.97,224.7,224.88,18018.0,222.948,222.9777,222.7101,222.8885,18018.0
2023-11-21 12:05:00,224.89,225.02,224.78,224.97,9068.0,222.8984,223.0273,222.7894,222.9777,9068.0
2023-11-21 12:10:00,224.99,225.08,224.93,224.96,12930.0,222.9975,223.0867,222.9381,222.9678,12930.0
2023-11-21 12:15:00,224.96,225.22,224.91,224.91,18676.0,222.9678,223.2255,222.9183,222.9183,18676.0
2023-11-21 12:20:00,224.91,225.21,224.87,225.07,13099.0,222.9183,223.2156,222.8786,223.0768,13099.0
2023-11-21 12:25:00,225.06,225.14,225.0,225.12,10655.0,223.0669,223.1462,223.0075,223.1264,10655.0
2023-11-21 12:30:00,225.14,225.22,225.01,225.06,20720.0,223.1462,223.2255,223.0174,223.0669,20720.0
2023-11-21 12:35:00,224.96,225.18,224.87,225.16,15467.0,222.9678,223.1859,222.8786,223.166,15467.0
2023-11-21 12:40:00,225.16,225.16,224.94,225.03,10382.0,223.166,223.166,222.948,223.0372,10382.0
2023-11-21 12:45:00,225.05,225.15,224.93,225.13,11650.0,223.057,223.1561,222.9381,223.1363,11650.0
2023-11-21 12:50:00,225.12,225.3,225.03,225.24,13295.0,223.1264,223.3048,223.0372,223.2453,13295.0
2023-11-21 12:55:00,225.23,225.24,225.07,225.15,11634.0,223.2354,223.2453,223.0768,223.1561,11634.0
2023-11-21 13:00:00,225.16,225.19,224.9,224.92,17081.0,223.166,223.1958,222.9083,222.9282,17081.0
2023-11-21 13:05:00,224.97,225.24,224.85,225.16,15780.0,222.9777,223.2453,222.8588,223.166,15780.0
2023-11-21 13:10:00,225.18,225.25,224.85,224.93,8569.0,223.1859,223.2552,222.8588,222.9381,8569.0
2023-11-21 13:15:00,224.89,224.95,224.81,224.81,7901.0,222.8984,222.9579,222.8191,222.8191,7901.0
2023-11-21 13:20:00,224.78,224.79,224.57,224.68,10194.0,222.7894,222.7993,222.5813,222.6903,10194.0
2023-11-21 13:25:00,224.64,224.66,224.36,224.48,37121.0,222.6506,222.6705,222.3731,222.4921,37121.0
2023-11-21 13:30:00,224.49,224.62,224.39,224.59,19918.0,222.502,222.6308,222.4029,222.6011,19918.0
2023-11-21 13:35:00,224.59,224.6,224.3,224.44,19719.0,222.6011,222.611,222.3137,222.4524,19719.0
2023-11-21 13:40:00,224.41,224.46,224.28,224.28,18467.0,222.4227,222.4722,222.2938,222.2938,18467.0
2023-11-21 13:45:00,224.3,224.39,224.06,224.23,17112.0,222.3137,222.4029,222.0758,222.2443,17112.0
2023-11-21 13:50:00,224.21,224.49,224.16,224.43,16844.0,222.2245,222.502,222.1749,222.4425,16844.0
2023-11-21 13:55:00,224.42,224.46,224.25,224.3,13525.0,222.4326,222.4722,222.2641,222.3137,13525.0
2023-11-21 14:00:00,224.26,224.41,224.02,224.03,22611.0,222.274,222.4227,222.0361,222.046,22611.0
2023-11-21 14:05:00,224.04,224.08,223.69,223.75,27670.0,222.056,222.0956,221.7091,221.7685,27670.0
2023-11-21 14:10:00,223.71,224.3,223.67,224.27,12047.0,221.7289,222.3137,221.6892,222.2839,12047.0
2023-11-21 14:15:00,224.27,224.38,224.23,224.34,13274.0,222.2839,222.3929,222.2443,222.3533,13274.0
2023-11-21 14:20:00,224.33,224.36,224.05,224.27,14511.0,222.3434,222.3731,222.0659,222.2839,14511.0
2023-11-21 14:25:00,224.21,224.24,223.92,224.15,41711.0,222.2245,222.2542,221.937,222.165,41711.0
2023-11-21 14:30:00,224.13,224.2,223.93,224.07,10476.0,222.1452,222.2145,221.9469,222.0857,10476.0
2023-11-21 14:35:00,224.09,224.22,223.96,224.19,11304.0,222.1055,222.2344,221.9767,222.2046,11304.0
2023-11-21 14:40:00,224.19,224.32,224.17,224.28,9201.0,222.2046,222.3335,222.1848,222.2938,9201.0
2023-11-21 14:45:00,224.33,224.47,224.29,224.44,15478.0,222.3434,222.4822,222.3037,222.4524,15478.0
2023-11-21 14:50:00,224.44,224.44,224.06,224.19,14302.0,222.4524,222.4524,222.0758,222.2046,14302.0
2023-11-21 14:55:00,224.17,224.28,224.12,224.27,19675.0,222.1848,222.2938,222.1353,222.2839,19675.0
2023-11-21 15:00:00,224.27,224.47,224.16,224.23,12693.0,222.2839,222.4822,222.1749,222.2443,12693.0
2023-11-21 15:05:00,224.17,224.31,224.09,224.18,10519.0,222.1848,222.3236,222.1055,222.1947,10519.0
2023-11-21 15:10:00,224.18,224.51,224.17,224.34,8689.0,222.1947,222.5218,222.1848,222.3533,8689.0
2023-11-21 15:15:00,224.31,224.37,224.25,224.32,22249.0,222.3236,222.383,222.2641,222.3335,22249.0
2023-11-21 15:20:00,224.33,224.42,224.26,224.42,12902.0,222.3434,222.4326,222.274,222.4326,12902.0
2023-11-21 15:25:00,224.41,224.5,224.22,224.46,15633.0,222.4227,222.5119,222.2344,222.4722,15633.0
2023-11-21 15:30:00,224.48,224.51,224.16,224.25,14329.0,222.4921,222.5218,222.1749,222.2641,14329.0
2023-11-21 15:35:00,224.22,224.42,224.15,224.42,18338.0,222.2344,222.4326,222.165,222.4326,18338.0
2023-11-21 15:40:00,224.41,224.54,224.37,224.48,33666.0,222.4227,222.5515,222.383,222.4921,33666.0
2023-11-21 15:45:00,224.5,224.69,224.42,224.65,39438.0,222.5119,222.7002,222.4326,222.6606,39438.0
2023-11-21 15:50:00,224.64,224.76,224.43,224.52,65858.0,222.6506,222.7696,222.4425,222.5317,65858.0
2023-11-21 15:55:00,224.54,224.59,224.27,224.34,118615.0,222.5515,222.6011,222.2839,222.3533,118615.0
2023-11-22 09:30:00,224.3,225.69,224.2,225.69,110491.0,222.3137,223.6913,222.2145,223.6913,110491.0
2023-11-22 09:35:00,225.44,225.53,224.83,225.33,25617.0,223.4436,223.5328,222.839,223.3345,25617.0
2023-11-22 09:40:00,225.26,225.44,224.84,225.13,23139.0,223.2652,223.4436,222.8489,223.1363,23139.0
2023-11-22 09:45:00,225.27,225.61,225.1,225.45,22746.0,223.2751,223.6121,223.1066,223.4535,22746.0
2023-11-22 09:50:00,225.45,225.49,224.22,224.36,18624.0,223.4535,223.4931,222.2344,222.3731,18624.0
2023-11-22 09:55:00,224.5,224.67,224.0,224.11,20030.0,222.5119,222.6804,222.0163,222.1253,20030.0
2023-11-22 10:00:00,224.12,224.17,223.45,223.52,31643.0,222.1353,222.1848,221.4712,221.5406,31643.0
2023-11-22 10:05:00,223.55,224.07,223.55,223.92,18396.0,221.5703,222.0857,221.5703,221.937,18396.0
2023-11-22 10:10:00,223.89,224.15,223.74,224.15,22102.0,221.9073,222.165,221.7586,222.165,22102.0
2023-11-22 10:15:00,224.18,224.2,223.67,224.2,20865.0,222.1947,222.2145,221.6892,222.2145,20865.0
2023-11-22 10:20:00,224.23,224.46,223.99,224.32,64880.0,222.2443,222.4722,222.0064,222.3335,64880.0
2023-11-22 10:25:00,224.35,224.43,224.01,224.16,53765.0,222.3632,222.4425,222.0262,222.1749,53765.0
2023-11-22 10:30:00,224.12,224.27,223.87,223.87,34376.0,222.1353,222.2839,221.8875,221.8875,34376.0
2023-11-22 10:35:00,223.87,224.2,223.86,223.99,28813.0,221.8875,222.2145,221.8776,222.0064,28813.0
2023-11-22 10:40:00,223.94,224.27,223.94,224.25,26607.0,221.9568,222.2839,221.9568,222.2641,26607.0
2023-11-22 10:45:00,224.28,224.29,224.08,224.13,20143.0,222.2938,222.3037,222.0956,222.1452,20143.0
2023-11-22 10:50:00,224.15,224.28,223.49,223.76,39242.0,222.165,222.2938,221.5108,221.7784,39242.0
2023-11-22 10:55:00,223.74,224.05,223.65,223.73,15918.0,221.7586,222.0659,221.6694,221.7487,15918.0
2023-11-22 11:00:00,223.71,223.95,223.64,223.9,24377.0,221.7289,221.9668,221.6595,221.9172,24377.0
2023-11-22 11:05:00,223.89,224.04,223.68,223.72,14380.0,221.9073,222.056,221.6991,221.7388,14380.0
2023-11-22 11:10:00,223.72,224.18,223.71,224.09,12318.0,221.7388,222.1947,221.7289,222.1055,12318.0
2023-11-22 11:15:00,224.08,224.12,223.67,223.77,12918.0,222.0956,222.1353,221.6892,221.7884,12918.0
2023-11-22 11:20:00,223.7,224.08,223.7,224.08,14064.0,221.719,222.0956,221.719,222.0956,14064.0
2023-11-22 11:25:00,224.01,224.25,223.92,224.25,21625.0,222.0262,222.2641,221.937,222.2641,21625.0
2023-11-22 11:30:00,224.27,224.35,224.18,224.22,37762.0,222.2839,222.3632,222.1947,222.2344,37762.0
2023-11-22 11:35:00,224.18,224.26,224.11,224.15,11556.0,222.1947,222.274,222.1253,222.165,11556.0
2023-11-22 11:40:00,224.12,224.31,224.06,224.28,11549.0,222.1353,222.3236,222.0758,222.2938,11549.0
2023-11-22 11:45:00,224.28,224.39,224.2,224.21,33328.0,222.2938,222.4029,222.2145,222.2245,33328.0
2023-11-22 11:50:00,224.25,224.27,223.99,224.01,14628.0,222.2641,222.2839,222.0064,222.0262,14628.0
2023-11-22 11:55:00,224.01,224.35,224.01,224.28,12867.0,222.0262,222.3632,222.0262,222.2938,12867.0
2023-11-22 12:00:00,224.27,224.4,224.15,224.27,14878.0,222.2839,222.4128,222.165,222.2839,14878.0
2023-11-22 12:05:00,224.31,224.52,224.31,224.46,11274.0,222.3236,222.5317,222.3236,222.4722,11274.0
2023-11-22 12:10:00,224.52,224.53,224.29,224.29,12456.0,222.5317,222.5416,222.3037,222.3037,12456.0
2023-11-22 12:15:00,224.26,224.56,224.2,224.56,25103.0,222.274,222.5714,222.2145,222.5714,25103.0
2023-11-22 12:20:00,224.53,224.53,224.29,224.51,12520.0,222.5416,222.5416,222.3037,222.5218,12520.0
2023-11-22 12:25:00,224.47,224.56,224.4,224.46,39369.0,222.4822,222.5714,222.4128,222.4722,39369.0
2023-11-22 12:30:00,224.45,224.53,224.21,224.47,18287.0,222.4623,222.5416,222.2245,222.4822,18287.0
2023-11-22 12:35:00,224.48,224.53,224.35,224.45,13952.0,222.4921,222.5416,222.3632,222.4623,13952.0
2023-11-22 12:40:00,224.46,224.53,224.35,224.52,52252.0,222.4722,222.5416,222.3632,222.5317,52252.0
2023-11-22 12:45:00,224.5,224.61,224.45,224.56,39710.0,222.5119,222.6209,222.4623,222.5714,39710.0
2023-11-22 12:50:00,224.57,224.59,224.45,224.51,48584.0,222.5813,222.6011,222.4623,222.5218,48584.0
2023-11-22 12:55:00,224.5,224.72,224.5,224.68,47869.0,222.5119,222.7299,222.5119,222.6903,47869.0
2023-11-22 13:00:00,224.68,224.68,224.48,224.5,23697.0,222.6903,222.6903,222.4921,222.5119,23697.0
2023-11-22 13:05:00,224.51,224.67,224.51,224.63,17625.0,222.5218,222.6804,222.5218,222.6407,17625.0
2023-11-22 13:10:00,224.63,224.75,224.6,224.7,21596.0,222.6407,222.7597,222.611,222.7101,21596.0
2023-11-22 13:15:00,224.71,224.73,224.55,224.65,45274.0,222.72,222.7398,222.5614,222.6606,45274.0
2023-11-22 13:20:00,224.65,224.81,224.65,224.76,22096.0,222.6606,222.8191,222.6606,222.7696,22096.0
2023-11-22 13:25:00,224.77,224.91,224.68,224.88,48403.0,222.7795,222.9183,222.6903,222.8885,48403.0
2023-11-22 13:30:00,224.9,224.93,224.68,224.77,19959.0,222.9083,222.9381,222.6903,222.7795,19959.0
2023-11-22 13:35:00,224.75,224.81,224.69,224.76,53622.0,222.7597,222.8191,222.7002,222.7696,53622.0
2023-11-22 13:40:00,224.76,224.79,224.47,224.5,61842.0,222.7696,222.7993,222.4822,222.5119,61842.0
2023-11-22 13:45:00,224.46,224.62,224.4,224.55,17938.0,222.4722,222.6308,222.4128,222.5614,17938.0
2023-11-22 13:50:00,224.56,224.77,224.54,224.56,19295.0,222.5714,222.7795,222.5515,222.5714,19295.0
2023-11-22 13:55:00,224.57,224.68,224.49,224.5,13383.0,222.5813,222.6903,222.502,222.5119,13383.0
2023-11-22 14:00:00,224.52,224.8,224.51,224.79,11457.0,222.5317,222.8092,222.5218,222.7993,11457.0
2023-11-22 14:05:00,224.77,224.78,224.69,224.77,11360.0,222.7795,222.7894,222.7002,222.7795,11360.0
2023-11-22 14:10:00,224.78,224.81,224.57,224.58,7274.0,222.7894,222.8191,222.5813,222.5912,7274.0
2023-11-22 14:15:00,224.59,224.73,224.54,224.69,16099.0,222.6011,222.7398,222.5515,222.7002,16099.0
2023-11-22 14:20:00,224.69,224.69,224.4,224.42,13725.0,222.7002,222.7002,222.4128,222.4326,13725.0
2023-11-22 14:25:00,224.44,224.5,224.4,224.48,12555.0,222.4524,222.5119,222.4128,222.4921,12555.0
2023-11-22 14:30:00,224.49,224.49,224.01,224.03,15719.0,222.502,222.502,222.0262,222.046,15719.0
2023-11-22 14:35:00,224.05,224.05,223.3,223.31,23646.0,222.0659,222.0659,221.3225,221.3324,23646.0
2023-11-22 14:40:00,223.21,223.99,223.21,223.97,14482.0,221.2333,222.0064,221.2333,221.9866,14482.0
2023-11-22 14:45:00,224.01,224.01,223.81,223.94,17793.0,222.0262,222.0262,221.828,221.9568,17793.0
2023-11-22 14:50:00,223.93,224.08,223.83,223.99,20735.0,221.9469,222.0956,221.8478,222.0064,20735.0
2023-11-22 14:55:00,224.04,224.11,223.92,224.01,26055.0,222.056,222.1253,221.937,222.0262,26055.0
2023-11-22 15:00:00,224.01,224.05,223.87,224.04,13820.0,222.0262,222.0659,221.8875,222.056,13820.0
2023-11-22 15:05:00,224.04,224.05,223.83,223.87,23138.0,222.056,222.0659,221.8478,221.8875,23138.0
2023-11-22 15:10:00,223.83,223.92,223.7,223.86,17550.0,221.8478,221.937,221.719,221.8776,17550.0
2023-11-22 15:15:00,223.89,223.99,223.86,223.97,14558.0,221.9073,222.0064,221.8776,221.9866,14558.0
2023-11-22 15:20:00,223.93,223.94,223.75,223.91,19861.0,221.9469,221.9568,221.7685,221.9271,19861.0
2023-11-22 15:25:00,223.9,224.01,223.86,223.97,21694.0,221.9172,222.0262,221.8776,221.9866,21694.0
2023-11-22 15:30:00,223.96,224.02,223.82,223.99,18898.0,221.9767,222.0361,221.8379,222.0064,18898.0
2023-11-22 15:35:00,224.03,224.07,223.95,224.01,29618.0,222.046,222.0857,221.9668,222.0262,29618.0
2023-11-22 15:40:00,224.01,224.04,223.87,223.96,24573.0,222.0262,222.056,221.8875,221.9767,24573.0
2023-11-22 15:45:00,223.95,224.11,223.94,223.96,47258.0,221.9668,222.1253,221.9568,221.9767,47258.0
2023-11-22 15:50:00,223.99,224.06,223.63,224.0,60109.0,222.0064,222.0758,221.6496,222.0163,60109.0
2023-11-22 15:55:00,224.0,224.05,223.81,223.82,101000.0,222.0163,222.0659,221.828,221.8379,101000.0
2023-11-24 09:30:00,224.36,224.36,222.12,223.15,116245.0,222.3731,222.3731,220.153,221.1738,116245.0
2023-11-24 09:35:00,223.17,223.39,222.62,222.63,31304.0,221.1937,221.4117,220.6485,220.6584,31304.0
2023-11-24 09:40:00,222.5,223.4,222.4,223.09,34456.0,220.5296,221.4216,220.4305,221.1144,34456.0
2023-11-24 09:45:00,223.09,223.57,223.0,223.39,28265.0,221.1144,221.5901,221.0252,221.4117,28265.0
2023-11-24 09:50:00,223.47,223.96,223.47,223.9,32332.0,221.491,221.9767,221.491,221.9172,32332.0
2023-11-24 09:55:00,223.91,224.03,223.79,224.0,27535.0,221.9271,222.046,221.8082,222.0163,27535.0
2023-11-24 10:00:00,224.0,224.09,223.78,223.86,93980.0,222.0163,222.1055,221.7983,221.8776,93980.0
2023-11-24 10:05:00,223.87,224.09,223.73,223.94,81108.0,221.8875,222.1055,221.7487,221.9568,81108.0
2023-11-24 10:10:00,223.94,224.06,223.86,223.96,28698.0,221.9568,222.0758,221.8776,221.9767,28698.0
2023-11-24 10:15:00,223.96,224.16,223.42,223.61,29057.0,221.9767,222.1749,221.4415,221.6298,29057.0
2023-11-24 10:20:00,223.56,223.98,223.56,223.74,17315.0,221.5802,221.9965,221.5802,221.7586,17315.0
2023-11-24 10:25:00,223.77,223.86,223.65,223.77,15183.0,221.7884,221.8776,221.6694,221.7884,15183.0
2023-11-24 10:30:00,223.73,223.83,223.67,223.71,15180.0,221.7487,221.8478,221.6892,221.7289,15180.0
2023-11-24 10:35:00,223.71,223.88,223.31,223.53,15919.0,221.7289,221.8974,221.3324,221.5505,15919.0
2023-11-24 10:40:00,223.57,223.75,223.49,223.64,14110.0,221.5901,221.7685,221.5108,221.6595,14110.0
2023-11-24 10:45:00,223.62,223.75,223.35,223.55,20003.0,221.6397,221.7685,221.3721,221.5703,20003.0
2023-11-24 10:50:00,223.51,223.67,223.25,223.6,13969.0,221.5307,221.6892,221.273,221.6199,13969.0
2023-11-24 10:55:00,223.64,223.82,223.59,223.8,9914.0,221.6595,221.8379,221.6099,221.8181,9914.0
2023-11-24 11:00:00,223.78,224.2,223.74,224.16,59956.0,221.7983,222.2145,221.7586,222.1749,59956.0
2023-11-24 11:05:00,224.24,224.3,224.1,224.17,70004.0,222.2542,222.3137,222.1154,222.1848,70004.0
2023-11-24 11:10:00,224.15,224.23,224.05,224.19,12438.0,222.165,222.2443,222.0659,222.2046,12438.0
2023-11-24 11:15:00,224.21,224.23,224.07,224.22,12331.0,222.2245,222.2443,222.0857,222.2344,12331.0
2023-11-24 11:20:00,224.22,224.32,224.1,224.3,23348.0,222.2344,222.3335,222.1154,222.3137,23348.0
2023-11-24 11:25:00,224.3,224.3,224.04,224.08,13189.0,222.3137,222.3137,222.056,222.0956,13189.0
2023-11-24 11:30:00,224.15,224.17,223.7,223.86,9167.0,222.165,222.1848,221.719,221.8776,9167.0
2023-11-24 11:35:00,223.86,224.29,223.86,224.23,15428.0,221.8776,222.3037,221.8776,222.2443,15428.0
2023-11-24 11:40:00,224.26,224.44,224.18,224.21,16273.0,222.274,222.4524,222.1947,222.2245,16273.0
2023-11-24 11:45:00,224.23,224.44,224.21,224.25,11199.0,222.2443,222.4524,222.2245,222.2641,11199.0
2023-11-24 11:50:00,224.23,224.4,224.21,224.22,11824.0,222.2443,222.4128,222.2245,222.2344,11824.0
2023-11-24 11:55:00,224.2,224.33,224.08,224.25,16430.0,222.2145,222.3434,222.0956,222.2641,16430.0
2023-11-24 12:00:00,224.25,224.4,224.2,224.33,13116.0,222.2641,222.4128,222.2145,222.3434,13116.0
2023-11-24 12:05:00,224.32,224.42,224.28,224.28,9034.0,222.3335,222.4326,222.2938,222.2938,9034.0
2023-11-24 12:10:00,224.28,224.37,224.2,224.33,18355.0,222.2938,222.383,222.2145,222.3434,18355.0
2023-11-24 12:15:00,224.32,224.46,224.25,224.42,15019.0,222.3335,222.4722,222.2641,222.4326,15019.0
2023-11-24 12:20:00,224.4,224.42,224.03,224.09,8661.0,222.4128,222.4326,222.046,222.1055,8661.0
2023-11-24 12:25:00,224.09,224.29,224.08,224.24,13339.0,222.1055,222.3037,222.0956,222.2542,13339.0
2023-11-24 12:30:00,224.28,224.46,224.27,224.44,20613.0,222.2938,222.4722,222.2839,222.4524,20613.0
2023-11-24 12:35:00,224.41,224.44,224.3,224.39,9910.0,222.4227,222.4524,222.3137,222.4029,9910.0
2023-11-24 12:40:00,224.38,224.42,224.22,224.22,18392.0,222.3929,222.4326,222.2344,222.2344,18392.0
2023-11-24 12:45:00,224.23,224.38,224.2,224.24,16756.0,222.2443,222.3929,222.2145,222.2542,16756.0
2023-11-24 12:50:00,224.21,224.49,224.21,224.41,20918.0,222.2245,222.502,222.2245,222.4227,20918.0
2023-11-24 12:55:00,224.42,224.48,224.33,224.43,58402.0,222.4326,222.4921,222.3434,222.4425,58402.0
2023-11-27 09:30:00,225.5,226.22,224.82,225.52,137129.0,223.503,224.2167,222.8291,223.5229,137129.0
2023-11-27 09:35:00,225.53,225.93,225.01,225.57,41557.0,223.5328,223.9292,223.0174,223.5724,41557.0
2023-11-27 09:40:00,225.52,225.67,224.89,225.03,47677.0,223.5229,223.6715,222.8984,223.0372,47677.0
2023-11-27 09:45:00,224.95,225.23,224.66,224.88,71460.0,222.9579,223.2354,222.6705,222.8885,71460.0
2023-11-27 09:50:00,224.88,225.13,224.76,224.9,59937.0,222.8885,223.1363,222.7696,222.9083,59937.0
2023-11-27 09:55:00,224.94,225.11,224.25,225.01,33593.0,222.948,223.1165,222.2641,223.0174,33593.0
2023-11-27 10:00:00,225.0,225.24,224.7,224.96,38818.0,223.0075,223.2453,222.7101,222.9678,38818.0
2023-11-27 10:05:00,224.9,225.61,224.81,225.47,36600.0,222.9083,223.6121,222.8191,223.4733,36600.0
2023-11-27 10:10:00,225.51,225.55,224.9,225.27,62732.0,223.5129,223.5526,222.9083,223.2751,62732.0
2023-11-27 10:15:00,225.3,225.33,224.97,225.12,30308.0,223.3048,223.3345,222.9777,223.1264,30308.0
2023-11-27 10:20:00,225.12,225.2,224.85,224.95,21965.0,223.1264,223.2057,222.8588,222.9579,21965.0
2023-11-27 10:25:00,225.04,225.4,225.04,225.29,29089.0,223.0471,223.4039,223.0471,223.2949,29089.0
2023-11-27 10:30:00,225.28,225.54,225.2,225.54,21281.0,223.285,223.5427,223.2057,223.5427,21281.0
2023-11-27 10:35:00,225.51,225.78,225.38,225.51,48505.0,223.5129,223.7806,223.3841,223.5129,48505.0
2023-11-27 10:40:00,225.49,225.77,225.49,225.72,19028.0,223.4931,223.7706,223.4931,223.7211,19028.0
2023-11-27 10:45:00,225.69,225.78,225.37,225.75,19521.0,223.6913,223.7806,223.3742,223.7508,19521.0
2023-11-27 10:50:00,225.71,225.71,225.37,225.46,24173.0,223.7112,223.7112,223.3742,223.4634,24173.0
2023-11-27 10:55:00,225.44,225.64,225.41,225.48,22135.0,223.4436,223.6418,223.4138,223.4832,22135.0
2023-11-27 11:00:00,225.5,225.66,225.39,225.49,47484.0,223.503,223.6616,223.394,223.4931,47484.0
2023-11-27 11:05:00,225.49,225.52,225.19,225.45,20630.0,223.4931,223.5229,223.1958,223.4535,20630.0
2023-11-27 11:10:00,225.48,225.5,225.08,225.26,18747.0,223.4832,223.503,223.0867,223.2652,18747.0
2023-11-27 11:15:00,225.22,225.27,224.91,225.19,18161.0,223.2255,223.2751,222.9183,223.1958,18161.0
2023-11-27 11:20:00,225.21,225.51,225.19,225.21,21880.0,223.2156,223.5129,223.1958,223.2156,21880.0
2023-11-27 11:25:00,225.2,225.39,225.15,225.39,14863.0,223.2057,223.394,223.1561,223.394,14863.0
2023-11-27 11:30:00,225.36,225.42,225.17,225.35,16907.0,223.3643,223.4237,223.176,223.3544,16907.0
2023-11-27 11:35:00,225.33,225.57,225.25,225.5,41518.0,223.3345,223.5724,223.2552,223.503,41518.0
2023-11-27 11:40:00,225.5,225.6,225.28,225.36,22459.0,223.503,223.6021,223.285,223.3643,22459.0
2023-11-27 11:45:00,225.33,225.42,225.23,225.4,18396.0,223.3345,223.4237,223.2354,223.4039,18396.0
2023-11-27 11:50:00,225.37,225.54,225.32,225.5,18821.0,223.3742,223.5427,223.3246,223.503,18821.0
2023-11-27 11:55:00,225.47,225.71,225.47,225.67,35663.0,223.4733,223.7112,223.4733,223.6715,35663.0
2023-11-27 12:00:00,225.69,225.78,225.62,225.7,27151.0,223.6913,223.7806,223.622,223.7013,27151.0
2023-11-27 12:05:00,225.74,225.88,225.71,225.84,38192.0,223.7409,223.8797,223.7112,223.84,38192.0
2023-11-27 12:10:00,225.84,225.88,225.73,225.76,27420.0,223.84,223.8797,223.731,223.7607,27420.0
2023-11-27 12:15:00,225.75,225.83,225.51,225.72,22390.0,223.7508,223.8301,223.5129,223.7211,22390.0
2023-11-27 12:20:00,225.72,225.79,225.59,225.77,14541.0,223.7211,223.7905,223.5922,223.7706,14541.0
2023-11-27 12:25:00,225.77,225.79,225.57,225.73,14890.0,223.7706,223.7905,223.5724,223.731,14890.0
2023-11-27 12:30:00,225.7,225.76,225.66,225.69,17559.0,223.7013,223.7607,223.6616,223.6913,17559.0
2023-11-27 12:35:00,225.7,225.77,225.63,225.75,21100.0,223.7013,223.7706,223.6319,223.7508,21100.0
2023-11-27 12:40:00,225.76,225.99,225.74,225.96,27070.0,223.7607,223.9887,223.7409,223.959,27070.0
2023-11-27 12:45:00,225.96,225.96,225.75,225.84,14903.0,223.959,223.959,223.7508,223.84,14903.0
2023-11-27 12:50:00,225.84,226.13,225.79,226.04,25791.0,223.84,224.1275,223.7905,224.0382,25791.0
2023-11-27 12:55:00,226.08,226.16,225.9,226.01,31621.0,224.0779,224.1572,223.8995,224.0085,31621.0
2023-11-27 13:00:00,225.97,226.04,225.82,225.98,10389.0,223.9689,224.0382,223.8202,223.9788,10389.0
2023-11-27 13:05:00,225.98,226.07,225.92,225.92,15476.0,223.9788,224.068,223.9193,223.9193,15476.0
2023-11-27 13:10:00,225.94,226.04,225.93,225.98,13400.0,223.9391,224.0382,223.9292,223.9788,13400.0
2023-11-27 13:15:00,225.99,226.01,225.61,225.66,22232.0,223.9887,224.0085,223.6121,223.6616,22232.0
2023-11-27 13:20:00,225.66,225.7,225.39,225.41,18733.0,223.6616,223.7013,223.394,223.4138,18733.0
2023-11-27 13:25:00,225.39,225.48,225.31,225.48,17276.0,223.394,223.4832,223.3147,223.4832,17276.0
2023-11-27 13:30:00,225.45,225.59,225.27,225.57,12921.0,223.4535,223.5922,223.2751,223.5724,12921.0
2023-11-27 13:35:00,225.59,225.75,225.53,225.61,14683.0,223.5922,223.7508,223.5328,223.6121,14683.0
2023-11-27 13:40:00,225.59,225.8,225.58,225.75,15597.0,223.5922,223.8004,223.5823,223.7508,15597.0
2023-11-27 13:45:00,225.72,225.89,225.6,225.72,14587.0,223.7211,223.8896,223.6021,223.7211,14587.0
2023-11-27 13:50:00,225.71,225.96,225.7,225.87,13190.0,223.7112,223.959,223.7013,223.8698,13190.0
2023-11-27 13:55:00,225.87,225.89,225.6,225.62,17060.0,223.8698,223.8896,223.6021,223.622,17060.0
2023-11-27 14:00:00,225.62,225.82,225.55,225.76,10929.0,223.622,223.8202,223.5526,223.7607,10929.0
2023-11-27 14:05:00,225.79,225.85,225.63,225.73,21532.0,223.7905,223.8499,223.6319,223.731,21532.0
2023-11-27 14:10:00,225.73,225.77,225.6,225.73,17862.0,223.731,223.7706,223.6021,223.731,17862.0
2023-11-27 14:15:00,225.71,225.71,225.52,225.53,14587.0,223.7112,223.7112,223.5229,223.5328,14587.0
2023-11-27 14:20:00,225.55,225.56,225.33,225.5,23971.0,223.5526,223.5625,223.3345,223.503,23971.0
2023-11-27 14:25:00,225.51,225.53,225.32,225.44,15641.0,223.5129,223.5328,223.3246,223.4436,15641.0
2023-11-27 14:30:00,225.47,225.47,225.3,225.35,14730.0,223.4733,223.4733,223.3048,223.3544,14730.0
2023-11-27 14:35:00,225.35,225.37,225.22,225.22,15396.0,223.3544,223.3742,223.2255,223.2255,15396.0
2023-11-27 14:40:00,225.18,225.18,224.8,224.96,18761.0,223.1859,223.1859,222.8092,222.9678,18761.0
2023-11-27 14:45:00,224.94,225.11,224.93,224.96,18576.0,222.948,223.1165,222.9381,222.9678,18576.0
2023-11-27 14:50:00,224.95,224.98,224.86,224.98,24126.0,222.9579,222.9876,222.8687,222.9876,24126.0
2023-11-27 14:55:00,224.97,225.19,224.92,225.19,20032.0,222.9777,223.1958,222.9282,223.1958,20032.0
2023-11-27 15:00:00,225.18,225.21,224.87,224.87,22902.0,223.1859,223.2156,222.8786,222.8786,22902.0
2023-11-27 15:05:00,224.92,225.04,224.75,224.83,28982.0,222.9282,223.0471,222.7597,222.839,28982.0
2023-11-27 15:10:00,224.82,224.86,224.59,224.59,28083.0,222.8291,222.8687,222.6011,222.6011,28083.0
2023-11-27 15:15:00,224.64,224.9,224.63,224.89,28974.0,222.6506,222.9083,222.6407,222.8984,28974.0
2023-11-27 15:20:00,224.9,224.95,224.77,224.88,52048.0,222.9083,222.9579,222.7795,222.8885,52048.0
2023-11-27 15:25:00,224.91,225.06,224.87,225.02,46972.0,222.9183,223.0669,222.8786,223.0273,46972.0
2023-11-27 15:30:00,225.03,225.07,224.86,224.88,49482.0,223.0372,223.0768,222.8687,222.8885,49482.0
2023-11-27 15:35:00,224.9,224.9,224.72,224.78,42379.0,222.9083,222.9083,222.7299,222.7894,42379.0
2023-11-27 15:40:00,224.77,224.92,224.67,224.82,52115.0,222.7795,222.9282,222.6804,222.8291,52115.0
2023-11-27 15:45:00,224.8,224.81,224.43,224.45,68793.0,222.8092,222.8191,222.4425,222.4623,68793.0
2023-11-27 15:50:00,224.49,224.55,224.28,224.42,117720.0,222.502,222.5614,222.2938,222.4326,117720.0
2023-11-27 15:55:00,224.4,224.94,224.31,224.7,249677.0,222.4128,222.948,222.3236,222.7101,249677.0
2023-11-28 09:30:00,223.61,224.5,223.35,224.15,112140.0,221.6298,222.5119,221.3721,222.165,112140.0
2023-11-28 09:35:00,224.25,224.44,223.9,223.94,21524.0,222.2641,222.4524,221.9172,221.9568,21524.0
2023-11-28 09:40:00,223.94,223.94,222.76,222.94,28587.0,221.9568,221.9568,220.7873,220.9657,28587.0
2023-11-28 09:45:00,222.95,223.42,222.93,223.12,33785.0,220.9756,221.4415,220.9558,221.1441,33785.0
2023-11-28 09:50:00,223.1,223.14,222.35,222.41,58687.0,221.1243,221.1639,220.3809,220.4404,58687.0
2023-11-28 09:55:00,222.37,222.62,222.26,222.41,38724.0,220.4007,220.6485,220.2917,220.4404,38724.0
2023-11-28 10:00:00,222.39,222.84,222.23,222.77,41952.0,220.4206,220.8666,220.262,220.7972,41952.0
2023-11-28 10:05:00,222.82,223.2,222.79,223.17,34566.0,220.8468,221.2234,220.817,221.1937,34566.0
2023-11-28 10:10:00,223.22,223.49,222.98,223.26,36030.0,221.2432,221.5108,221.0053,221.2829,36030.0
2023-11-28 10:15:00,223.33,223.44,223.13,223.3,39582.0,221.3522,221.4613,221.154,221.3225,39582.0
2023-11-28 10:20:00,223.25,223.35,223.04,223.12,23383.0,221.273,221.3721,221.0648,221.1441,23383.0
2023-11-28 10:25:00,223.16,223.48,223.11,223.16,56478.0,221.1838,221.5009,221.1342,221.1838,56478.0
2023-11-28 10:30:00,223.16,223.54,223.09,223.5,23253.0,221.1838,221.5604,221.1144,221.5207,23253.0
2023-11-28 10:35:00,223.52,224.0,223.25,223.98,49450.0,221.5406,222.0163,221.273,221.9965,49450.0
2023-11-28 10:40:00,224.0,224.56,223.98,224.47,73275.0,222.0163,222.5714,221.9965,222.4822,73275.0
2023-11-28 10:45:00,224.47,224.49,223.81,223.81,37579.0,222.4822,222.502,221.828,221.828,37579.0
2023-11-28 10:50:00,223.81,223.94,223.53,223.85,39820.0,221.828,221.9568,221.5505,221.8676,39820.0
2023-11-28 10:55:00,223.83,223.84,223.42,223.76,26125.0,221.8478,221.8577,221.4415,221.7784,26125.0
2023-11-28 11:00:00,223.73,224.02,223.62,223.9,25754.0,221.7487,222.0361,221.6397,221.9172,25754.0
2023-11-28 11:05:00,223.91,224.04,223.63,223.63,30529.0,221.9271,222.056,221.6496,221.6496,30529.0
2023-11-28 11:10:00,223.63,224.35,223.62,224.28,35390.0,221.6496,222.3632,221.6397,222.2938,35390.0
2023-11-28 11:15:00,224.3,224.4,224.15,224.23,21269.0,222.3137,222.4128,222.165,222.2443,21269.0
2023-11-28 11:20:00,224.24,224.7,224.08,224.67,82640.0,222.2542,222.7101,222.0956,222.6804,82640.0
2023-11-28 11:25:00,224.67,224.75,224.15,224.17,39085.0,222.6804,222.7597,222.165,222.1848,39085.0
2023-11-28 11:30:00,224.17,224.85,224.17,224.71,29108.0,222.1848,222.8588,222.1848,222.72,29108.0
2023-11-28 11:35:00,224.71,224.78,224.57,224.66,26302.0,222.72,222.7894,222.5813,222.6705,26302.0
2023-11-28 11:40:00,224.68,224.77,224.31,224.4,60243.0,222.6903,222.7795,222.3236,222.4128,60243.0
2023-11-28 11:45:00,224.38,224.45,224.23,224.45,129909.0,222.3929,222.4623,222.2443,222.4623,129909.0
2023-11-28 11:50:00,224.45,224.72,224.45,224.62,42867.0,222.4623,222.7299,222.4623,222.6308,42867.0
2023-11-28 11:55:00,224.63,224.78,224.57,224.75,16811.0,222.6407,222.7894,222.5813,222.7597,16811.0
2023-11-28 12:00:00,224.8,225.23,224.75,225.14,61733.0,222.8092,223.2354,222.7597,223.1462,61733.0
2023-11-28 12:05:00,225.11,225.11,224.65,224.76,20588.0,223.1165,223.1165,222.6606,222.7696,20588.0
2023-11-28 12:10:00,224.73,224.96,224.56,224.91,16102.0,222.7398,222.9678,222.5714,222.9183,16102.0
2023-11-28 12:15:00,224.93,225.33,224.93,225.17,34246.0,222.9381,223.3345,222.9381,223.176,34246.0
2023-11-28 12:20:00,225.17,225.5,225.14,225.5,19461.0,223.176,223.503,223.1462,223.503,19461.0
2023-11-28 12:25:00,225.53,225.53,225.08,225.14,14897.0,223.5328,223.5328,223.0867,223.1462,14897.0
2023-11-28 12:30:00,225.1,225.11,224.77,224.91,24798.0,223.1066,223.1165,222.7795,222.9183,24798.0
2023-11-28 12:35:00,224.9,224.98,224.72,224.82,22228.0,222.9083,222.9876,222.7299,222.8291,22228.0
2023-11-28 12:40:00,224.81,224.97,224.61,224.78,21558.0,222.8191,222.9777,222.6209,222.7894,21558.0
2023-11-28 12:45:00,224.78,224.86,224.66,224.72,26724.0,222.7894,222.8687,222.6705,222.7299,26724.0
2023-11-28 12:50:00,224.69,225.05,224.5,225.05,31862.0,222.7002,223.057,222.5119,223.057,31862.0
2023-11-28 12:55:00,225.03,225.1,224.8,224.86,12240.0,223.0372,223.1066,222.8092,222.8687,12240.0
2023-11-28 13:00:00,224.79,224.9,224.15,224.31,30282.0,222.7993,222.9083,222.165,222.3236,30282.0
2023-11-28 13:05:00,224.31,224.49,224.22,224.22,16587.0,222.3236,222.502,222.2344,222.2344,16587.0
2023-11-28 13:10:00,224.25,224.28,223.8,223.92,32319.0,222.2641,222.2938,221.8181,221.937,32319.0
2023-11-28 13:15:00,223.9,224.05,223.74,223.98,18844.0,221.9172,222.0659,221.7586,221.9965,18844.0
2023-11-28 13:20:00,224.05,224.18,223.92,224.03,22495.0,222.0659,222.1947,221.937,222.046,22495.0
2023-11-28 13:25:00,224.01,224.56,223.99,224.51,31569.0,222.0262,222.5714,222.0064,222.5218,31569.0
2023-11-28 13:30:00,224.49,224.77,224.43,224.71,15927.0,222.502,222.7795,222.4425,222.72,15927.0
2023-11-28 13:35:00,224.7,224.82,224.62,224.74,11122.0,222.7101,222.8291,222.6308,222.7498,11122.0
2023-11-28 13:40:00,224.74,224.81,224.66,224.68,24991.0,222.7498,222.8191,222.6705,222.6903,24991.0
2023-11-28 13:45:00,224.7,224.8,224.54,224.73,18873.0,222.7101,222.8092,222.5515,222.7398,18873.0
2023-11-28 13:50:00,224.74,224.78,224.55,224.61,14343.0,222.7498,222.7894,222.5614,222.6209,14343.0
2023-11-28 13:55:00,224.58,224.62,224.47,224.55,15468.0,222.5912,222.6308,222.4822,222.5614,15468.0
2023-11-28 14:00:00,224.51,224.74,224.49,224.62,23505.0,222.5218,222.7498,222.502,222.6308,23505.0
2023-11-28 14:05:00,224.64,224.64,224.39,224.51,15495.0,222.6506,222.6506,222.4029,222.5218,15495.0
2023-11-28 14:10:00,224.51,224.73,224.32,224.4,27939.0,222.5218,222.7398,222.3335,222.4128,27939.0
2023-11-28 14:15:00,224.4,224.61,224.32,224.46,40882.0,222.4128,222.6209,222.3335,222.4722,40882.0
2023-11-28 14:20:00,224.46,224.75,224.45,224.67,28338.0,222.4722,222.7597,222.4623,222.6804,28338.0
2023-11-28 14:25:00,224.66,224.78,224.62,224.71,18813.0,222.6705,222.7894,222.6308,222.72,18813.0
2023-11-28 14:30:00,224.77,224.8,224.58,224.76,34850.0,222.7795,222.8092,222.5912,222.7696,34850.0
2023-11-28 14:35:00,224.76,225.0,224.72,224.86,23074.0,222.7696,223.0075,222.7299,222.8687,23074.0
2023-11-28 14:40:00,224.88,225.07,224.87,225.02,20323.0,222.8885,223.0768,222.8786,223.0273,20323.0
2023-11-28 14:45:00,225.03,225.09,224.81,224.84,24122.0,223.0372,223.0967,222.8191,222.8489,24122.0
2023-11-28 14:50:00,224.84,225.22,224.84,225.17,26909.0,222.8489,223.2255,222.8489,223.176,26909.0
2023-11-28 14:55:00,225.18,225.3,225.07,225.16,21978.0,223.1859,223.3048,223.0768,223.166,21978.0
2023-11-28 15:00:00,225.18,225.24,225.09,225.22,20981.0,223.1859,223.2453,223.0967,223.2255,20981.0
2023-11-28 15:05:00,225.21,225.23,224.98,225.22,27815.0,223.2156,223.2354,222.9876,223.2255,27815.0
2023-11-28 15:10:00,225.25,225.35,225.14,225.21,36904.0,223.2552,223.3544,223.1462,223.2156,36904.0
2023-11-28 15:15:00,225.18,225.23,225.06,225.11,28528.0,223.1859,223.2354,223.0669,223.1165,28528.0
2023-11-28 15:20:00,225.09,225.1,224.7,224.71,68055.0,223.0967,223.1066,222.7101,222.72,68055.0
2023-11-28 15:25:00,224.69,224.81,224.66,224.74,29719.0,222.7002,222.8191,222.6705,222.7498,29719.0
2023-11-28 15:30:00,224.74,224.82,224.72,224.78,40082.0,222.7498,222.8291,222.7299,222.7894,40082.0
2023-11-28 15:35:00,224.78,224.87,224.64,224.8,61824.0,222.7894,222.8786,222.6506,222.8092,61824.0
2023-11-28 15:40:00,224.82,224.88,224.69,224.73,65811.0,222.8291,222.8885,222.7002,222.7398,65811.0
2023-11-28 15:45:00,224.76,224.97,224.69,224.97,132828.0,222.7696,222.9777,222.7002,222.9777,132828.0
2023-11-28 15:50:00,224.94,225.08,224.79,224.94,82215.0,222.948,223.0867,222.7993,222.948,82215.0
2023-11-28 15:55:00,224.95,225.11,224.82,224.9,216364.0,222.9579,223.1165,222.8291,222.9083,216364.0
2023-11-29 09:30:00,228.61,229.69,227.77,228.88,372463.0,226.5855,227.6559,225.7529,226.8531,372463.0
2023-11-29 09:35:00,228.89,229.24,228.04,228.46,174444.0,226.863,227.2099,226.0205,226.4368,174444.0
2023-11-29 09:40:00,228.65,228.67,227.26,227.81,95927.0,226.6251,226.645,225.2474,225.7926,95927.0
2023-11-29 09:45:00,227.81,228.73,227.8,228.55,106318.0,225.7926,226.7044,225.7827,226.526,106318.0
2023-11-29 09:50:00,228.54,229.42,228.46,229.22,81005.0,226.5161,227.3883,226.4368,227.1901,81005.0
2023-11-29 09:55:00,229.22,229.39,228.6,228.96,107536.0,227.1901,227.3586,226.5756,226.9324,107536.0
2023-11-29 10:00:00,229.04,229.35,228.45,229.03,104636.0,227.0117,227.3189,226.4269,227.0018,104636.0
2023-11-29 10:05:00,229.03,229.3,228.67,228.96,57823.0,227.0018,227.2694,226.645,226.9324,57823.0
2023-11-29 10:10:00,228.91,229.53,228.7,229.19,81358.0,226.8828,227.4973,226.6747,227.1604,81358.0
2023-11-29 10:15:00,229.17,229.18,228.65,228.84,77165.0,227.1405,227.1504,226.6251,226.8135,77165.0
2023-11-29 10:20:00,228.77,229.56,228.7,229.19,63397.0,226.7441,227.5271,226.6747,227.1604,63397.0
2023-11-29 10:25:00,229.15,229.19,228.73,229.11,73328.0,227.1207,227.1604,226.7044,227.0811,73328.0
2023-11-29 10:30:00,229.15,229.22,228.89,228.99,69758.0,227.1207,227.1901,226.863,226.9621,69758.0
2023-11-29 10:35:00,229.05,229.19,228.82,229.06,57778.0,227.0216,227.1604,226.7936,227.0315,57778.0
2023-11-29 10:40:00,229.07,229.2,228.95,229.09,41013.0,227.0414,227.1703,226.9225,227.0612,41013.0
2023-11-29 10:45:00,229.06,229.08,228.44,229.02,147249.0,227.0315,227.0513,226.417,226.9919,147249.0
2023-11-29 10:50:00,229.02,229.67,228.96,229.59,64489.0,226.9919,227.6361,226.9324,227.5568,64489.0
2023-11-29 10:55:00,229.58,229.97,229.51,229.83,95255.0,227.5469,227.9334,227.4775,227.7947,95255.0
2023-11-29 11:00:00,229.8,230.15,229.73,230.07,163116.0,227.765,228.1119,227.6956,228.0326,163116.0
2023-11-29 11:05:00,230.07,230.55,229.87,230.42,95043.0,228.0326,228.5083,227.8343,228.3795,95043.0
2023-11-29 11:10:00,230.43,230.43,229.72,229.86,66218.0,228.3894,228.3894,227.6857,227.8244,66218.0
2023-11-29 11:15:00,229.83,229.92,229.1,229.4,50710.0,227.7947,227.8839,227.0711,227.3685,50710.0
2023-11-29 11:20:00,229.4,230.06,229.22,230.03,47799.0,227.3685,228.0226,227.1901,227.9929,47799.0
2023-11-29 11:25:00,230.0,230.2,229.78,229.99,53482.0,227.9632,228.1614,227.7451,227.9533,53482.0
2023-11-29 11:30:00,229.99,230.08,229.32,229.37,120705.0,227.9533,228.0425,227.2892,227.3388,120705.0
2023-11-29 11:35:00,229.38,229.79,229.31,229.7,125984.0,227.3487,227.755,227.2793,227.6658,125984.0
2023-11-29 11:40:00,229.7,229.96,229.56,229.87,59092.0,227.6658,227.9235,227.5271,227.8343,59092.0
2023-11-29 11:45:00,229.89,230.08,229.6,229.86,45533.0,227.8542,228.0425,227.5667,227.8244,45533.0
2023-11-29 11:50:00,229.82,229.9,229.56,229.88,39614.0,227.7848,227.8641,227.5271,227.8442,39614.0
2023-11-29 11:55:00,229.88,230.26,229.81,230.21,49572.0,227.8442,228.2209,227.7749,228.1713,49572.0
2023-11-29 12:00:00,230.21,230.35,229.85,229.99,56498.0,228.1713,228.3101,227.8145,227.9533,56498.0
2023-11-29 12:05:00,230.0,230.44,229.95,230.43,44503.0,227.9632,228.3993,227.9136,228.3894,44503.0
2023-11-29 12:10:00,230.42,230.98,230.32,230.96,60765.0,228.3795,228.9345,228.2803,228.9147,60765.0
2023-11-29 12:15:00,230.95,231.12,230.78,230.93,51564.0,228.9048,229.0733,228.7363,228.8849,51564.0
2023-11-29 12:20:00,230.93,231.41,230.93,231.32,87379.0,228.8849,229.3607,228.8849,229.2715,87379.0
2023-11-29 12:25:00,231.32,231.37,231.1,231.1,47850.0,229.2715,229.321,229.0534,229.0534,47850.0
2023-11-29 12:30:00,231.07,231.35,230.99,231.19,54757.0,229.0237,229.3012,228.9444,229.1426,54757.0
2023-11-29 12:35:00,231.19,231.5,231.12,231.38,52248.0,229.1426,229.4499,229.0733,229.331,52248.0
2023-11-29 12:40:00,231.39,231.39,231.08,231.08,35421.0,229.3409,229.3409,229.0336,229.0336,35421.0
2023-11-29 12:45:00,231.07,231.35,230.91,231.29,40227.0,229.0237,229.3012,228.8651,229.2418,40227.0
2023-11-29 12:50:00,231.3,231.31,230.99,231.13,34912.0,229.2517,229.2616,228.9444,229.0832,34912.0
2023-11-29 12:55:00,231.1,231.42,231.1,231.41,39933.0,229.0534,229.3706,229.0534,229.3607,39933.0
2023-11-29 13:00:00,231.38,231.44,231.15,231.23,44611.0,229.331,229.3904,229.103,229.1823,44611.0
2023-11-29 13:05:00,231.25,231.3,231.08,231.19,29399.0,229.2021,229.2517,229.0336,229.1426,29399.0
2023-11-29 13:10:00,231.25,231.26,230.82,231.07,34665.0,229.2021,229.212,228.7759,229.0237,34665.0
2023-11-29 13:15:00,231.04,231.19,230.94,231.06,38726.0,228.994,229.1426,228.8949,229.0138,38726.0
2023-11-29 13:20:00,231.02,231.2,230.93,231.02,34526.0,228.9741,229.1526,228.8849,228.9741,34526.0
2023-11-29 13:25:00,231.01,231.38,230.97,231.37,45306.0,228.9642,229.331,228.9246,229.321,45306.0
2023-11-29 13:30:00,231.36,231.38,231.05,231.21,34027.0,229.3111,229.331,229.0039,229.1625,34027.0
2023-11-29 13:35:00,231.23,231.3,231.07,231.26,28990.0,229.1823,229.2517,229.0237,229.212,28990.0
2023-11-29 13:40:00,231.26,231.28,231.0,231.05,44298.0,229.212,229.2318,228.9543,229.0039,44298.0
2023-11-29 13:45:00,231.04,231.15,230.87,230.96,61659.0,228.994,229.103,228.8255,228.9147,61659.0
2023-11-29 13:50:00,230.94,231.0,230.63,230.75,36392.0,228.8949,228.9543,228.5876,228.7065,36392.0
2023-11-29 13:55:00,230.72,230.82,230.27,230.37,60473.0,228.6768,228.7759,228.2308,228.3299,60473.0
2023-11-29 14:00:00,230.41,230.65,230.35,230.49,41359.0,228.3695,228.6074,228.3101,228.4488,41359.0
2023-11-29 14:05:00,230.5,230.78,230.43,230.63,59785.0,228.4588,228.7363,228.3894,228.5876,59785.0
2023-11-29 14:10:00,230.63,230.98,230.57,230.98,49933.0,228.5876,228.9345,228.5281,228.9345,49933.0
2023-11-29 14:15:00,230.97,231.0,230.74,230.85,49810.0,228.9246,228.9543,228.6966,228.8057,49810.0
2023-11-29 14:20:00,230.86,230.89,230.74,230.81,33192.0,228.8156,228.8453,228.6966,228.766,33192.0
2023-11-29 14:25:00,230.83,231.12,230.72,231.12,50045.0,228.7858,229.0733,228.6768,229.0733,50045.0
2023-11-29 14:30:00,231.12,231.16,230.97,231.1,39899.0,229.0733,229.1129,228.9246,229.0534,39899.0
2023-11-29 14:35:00,231.1,231.15,230.53,230.66,45958.0,229.0534,229.103,228.4885,228.6173,45958.0
2023-11-29 14:40:00,230.65,230.76,230.48,230.65,49808.0,228.6074,228.7164,228.4389,228.6074,49808.0
2023-11-29 14:45:00,230.66,231.03,230.64,230.97,44614.0,228.6173,228.9841,228.5975,228.9246,44614.0
2023-11-29 14:50:00,230.97,231.41,230.9,231.19,93843.0,228.9246,229.3607,228.8552,229.1426,93843.0
2023-11-29 14:55:00,231.2,231.35,231.06,231.22,57650.0,229.1526,229.3012,229.0138,229.1724,57650.0
2023-11-29 15:00:00,231.2,231.27,230.88,231.24,58927.0,229.1526,229.2219,228.8354,229.1922,58927.0
2023-11-29 15:05:00,231.27,231.38,231.12,231.25,51927.0,229.2219,229.331,229.0733,229.2021,51927.0
2023-11-29 15:10:00,231.27,231.4,231.17,231.23,63225.0,229.2219,229.3508,229.1228,229.1823,63225.0
2023-11-29 15:15:00,231.25,231.25,230.9,231.11,100803.0,229.2021,229.2021,228.8552,229.0633,100803.0
2023-11-29 15:20:00,231.16,231.28,230.84,230.88,81003.0,229.1129,229.2318,228.7957,228.8354,81003.0
2023-11-29 15:25:00,230.9,230.96,230.69,230.75,70805.0,228.8552,228.9147,228.6471,228.7065,70805.0
2023-11-29 15:30:00,230.74,230.74,230.35,230.43,102696.0,228.6966,228.6966,228.3101,228.3894,102696.0
2023-11-29 15:35:00,230.44,230.79,230.36,230.57,162046.0,228.3993,228.7462,228.32,228.5281,162046.0
2023-11-29 15:40:00,230.6,231.07,230.59,231.02,145641.0,228.5579,229.0237,228.548,228.9741,145641.0
2023-11-29 15:45:00,231.02,231.14,230.89,230.95,187510.0,228.9741,229.0931,228.8453,228.9048,187510.0
2023-11-29 15:50:00,230.92,230.92,230.47,230.53,229770.0,228.875,228.875,228.429,228.4885,229770.0
2023-11-29 15:55:00,230.53,230.69,230.17,230.37,423502.0,228.4885,228.6471,228.1317,228.3299,423502.0
2023-11-30 09:30:00,249.05,252.5,248.3,251.55,1904973.0,246.8445,250.2639,246.1011,249.3223,1904973.0
2023-11-30 09:35:00,251.63,251.84,250.3,251.18,544444.0,249.4016,249.6098,248.0834,248.9556,544444.0
2023-11-30 09:40:00,251.28,252.24,249.55,250.3,580974.0,249.0547,250.0062,247.34,248.0834,580974.0
2023-11-30 09:45:00,250.24,250.34,249.07,249.46,418122.0,248.0239,248.1231,246.8643,247.2508,418122.0
2023-11-30 09:50:00,249.28,249.7,248.42,249.44,416319.0,247.0724,247.4887,246.2201,247.231,416319.0
2023-11-30 09:55:00,249.55,249.59,247.46,247.71,346917.0,247.34,247.3797,245.2686,245.5163,346917.0
2023-11-30 10:00:00,247.74,248.0,246.88,247.64,341686.0,245.5461,245.8038,244.6937,245.447,341686.0
2023-11-30 10:05:00,247.7,247.72,246.25,246.34,238656.0,245.5064,245.5263,244.0693,244.1585,238656.0
2023-11-30 10:10:00,246.27,246.82,246.01,246.72,359466.0,244.0891,244.6342,243.8314,244.5351,359466.0
2023-11-30 10:15:00,246.71,247.07,245.77,246.87,268957.0,244.5252,244.882,243.5935,244.6838,268957.0
2023-11-30 10:20:00,247.0,248.19,246.75,247.8,337292.0,244.8126,245.9921,244.5648,245.6055,337292.0
2023-11-30 10:25:00,247.81,247.81,246.58,247.12,176636.0,245.6155,245.6155,244.3964,244.9316,176636.0
2023-11-30 10:30:00,247.13,247.46,246.52,246.85,155851.0,244.9415,245.2686,244.3369,244.664,155851.0
2023-11-30 10:35:00,246.85,246.96,245.44,245.68,159096.0,244.664,244.773,243.2664,243.5043,159096.0
2023-11-30 10:40:00,245.69,245.97,245.33,245.6,230120.0,243.5142,243.7918,243.1574,243.425,230120.0
2023-11-30 10:45:00,245.68,245.75,244.31,244.63,240430.0,243.5043,243.5737,242.1465,242.4636,240430.0
2023-11-30 10:50:00,244.67,244.92,244.46,244.6,122797.0,242.5033,242.7511,242.2951,242.4339,122797.0
2023-11-30 10:55:00,244.56,245.17,243.65,245.0,184837.0,242.3942,242.9988,241.4923,242.8303,184837.0
2023-11-30 11:00:00,244.97,245.74,244.53,245.5,147633.0,242.8006,243.5638,242.3645,243.3259,147633.0
2023-11-30 11:05:00,245.5,245.92,245.15,245.22,158145.0,243.3259,243.7422,242.979,243.0484,158145.0
2023-11-30 11:10:00,245.15,245.58,244.53,245.4,116302.0,242.979,243.4052,242.3645,243.2268,116302.0
2023-11-30 11:15:00,245.48,245.88,244.76,245.33,101381.0,243.3061,243.7026,242.5925,243.1574,101381.0
2023-11-30 11:20:00,245.32,246.57,245.24,246.26,142471.0,243.1475,244.3864,243.0682,244.0792,142471.0
2023-11-30 11:25:00,246.32,246.55,245.9,246.1,113523.0,244.1387,244.3666,243.7224,243.9206,113523.0
2023-11-30 11:30:00,246.08,246.13,245.35,245.8,74605.0,243.9008,243.9503,243.1772,243.6233,74605.0
2023-11-30 11:35:00,245.85,246.26,245.63,245.78,52317.0,243.6728,244.0792,243.4548,243.6034,52317.0
2023-11-30 11:40:00,245.76,246.05,245.6,245.81,102471.0,243.5836,243.871,243.425,243.6332,102471.0
2023-11-30 11:45:00,245.81,246.0,245.45,245.67,76757.0,243.6332,243.8215,243.2764,243.4944,76757.0
2023-11-30 11:50:00,245.6,246.05,245.44,245.52,52311.0,243.425,243.871,243.2664,243.3457,52311.0
2023-11-30 11:55:00,245.49,245.58,244.88,244.93,91860.0,243.316,243.4052,242.7114,242.761,91860.0
2023-11-30 12:00:00,244.91,246.19,244.77,246.13,164873.0,242.7411,244.0098,242.6024,243.9503,164873.0
2023-11-30 12:05:00,246.17,246.43,245.84,245.92,72515.0,243.99,244.2477,243.6629,243.7422,72515.0
2023-11-30 12:10:00,245.85,245.95,245.55,245.76,59604.0,243.6728,243.7719,243.3755,243.5836,59604.0
2023-11-30 12:15:00,245.75,245.89,245.11,245.25,75468.0,243.5737,243.7125,242.9394,243.0781,75468.0
2023-11-30 12:20:00,245.16,245.19,244.55,244.6,65835.0,242.9889,243.0187,242.3843,242.4339,65835.0
2023-11-30 12:25:00,244.58,244.76,244.26,244.51,70415.0,242.4141,242.5925,242.0969,242.3447,70415.0
2023-11-30 12:30:00,244.47,244.75,244.41,244.68,64615.0,242.305,242.5826,242.2456,242.5132,64615.0
2023-11-30 12:35:00,244.71,245.43,244.61,245.19,77951.0,242.5429,243.2565,242.4438,243.0187,77951.0
2023-11-30 12:40:00,245.16,245.61,245.15,245.49,55174.0,242.9889,243.4349,242.979,243.316,55174.0
2023-11-30 12:45:00,245.52,245.8,245.42,245.62,44857.0,243.3457,243.6233,243.2466,243.4449,44857.0
2023-11-30 12:50:00,245.62,245.68,244.8,244.98,67761.0,243.4449,243.5043,242.6321,242.8105,67761.0
2023-11-30 12:55:00,244.95,245.31,244.73,245.21,57501.0,242.7808,243.1376,242.5627,243.0385,57501.0
2023-11-30 13:00:00,245.18,245.67,245.13,245.53,66137.0,243.0087,243.4944,242.9592,243.3556,66137.0
2023-11-30 13:05:00,245.5,245.59,245.06,245.14,45263.0,243.3259,243.4151,242.8898,242.9691,45263.0
2023-11-30 13:10:00,245.1,245.7,245.07,245.6,56544.0,242.9295,243.5241,242.8997,243.425,56544.0
2023-11-30 13:15:00,245.63,246.34,245.63,246.29,93984.0,243.4548,244.1585,243.4548,244.1089,93984.0
2023-11-30 13:20:00,246.28,247.4,246.19,247.25,182028.0,244.099,245.2091,244.0098,245.0604,182028.0
2023-11-30 13:25:00,247.24,247.55,246.98,247.03,126953.0,245.0505,245.3578,244.7928,244.8424,126953.0
2023-11-30 13:30:00,247.01,247.12,246.45,247.0,102023.0,244.8225,244.9316,244.2675,244.8126,102023.0
2023-11-30 13:35:00,247.0,247.4,246.88,247.06,91426.0,244.8126,245.2091,244.6937,244.8721,91426.0
2023-11-30 13:40:00,247.06,247.18,246.8,247.01,64117.0,244.8721,244.991,244.6144,244.8225,64117.0
2023-11-30 13:45:00,247.04,247.44,247.01,247.17,96862.0,244.8523,245.2487,244.8225,244.9811,96862.0
2023-11-30 13:50:00,247.18,247.27,246.82,247.12,81647.0,244.991,245.0802,244.6342,244.9316,81647.0
2023-11-30 13:55:00,247.12,247.72,247.0,247.68,83829.0,244.9316,245.5263,244.8126,245.4866,83829.0
2023-11-30 14:00:00,247.62,248.08,247.6,247.88,118189.0,245.4271,245.8831,245.4073,245.6848,118189.0
2023-11-30 14:05:00,247.93,248.6,247.84,248.55,130981.0,245.7344,246.3985,245.6452,246.3489,130981.0
2023-11-30 14:10:00,248.58,248.99,248.3,248.87,182502.0,246.3786,246.785,246.1011,246.6661,182502.0
2023-11-30 14:15:00,248.84,249.34,248.7,249.27,215881.0,246.6363,247.1319,246.4976,247.0625,215881.0
2023-11-30 14:20:00,249.27,249.75,249.2,249.74,149591.0,247.0625,247.5383,246.9931,247.5284,149591.0
2023-11-30 14:25:00,249.72,249.88,248.8,249.03,248681.0,247.5085,247.6671,246.5967,246.8247,248681.0
2023-11-30 14:30:00,248.99,249.97,248.97,249.93,167655.0,246.785,247.7563,246.7652,247.7167,167655.0
2023-11-30 14:35:00,249.9,249.99,249.48,249.72,123904.0,247.687,247.7762,247.2707,247.5085,123904.0
2023-11-30 14:40:00,249.72,249.99,249.72,249.9,94487.0,247.5085,247.7762,247.5085,247.687,94487.0
2023-11-30 14:45:00,249.91,250.99,249.91,250.8,327972.0,247.6969,248.7673,247.6969,248.579,327972.0
2023-11-30 14:50:00,250.78,250.99,250.49,250.61,116298.0,248.5592,248.7673,248.2717,248.3907,116298.0
2023-11-30 14:55:00,250.59,250.75,250.25,250.7,154256.0,248.3708,248.5294,248.0339,248.4799,154256.0
2023-11-30 15:00:00,250.67,250.8,250.03,250.39,139524.0,248.4501,248.579,247.8158,248.1726,139524.0
2023-11-30 15:05:00,250.34,250.5,249.8,249.88,130139.0,248.1231,248.2816,247.5878,247.6671,130139.0
2023-11-30 15:10:00,249.8,250.32,249.47,250.03,124843.0,247.5878,248.1032,247.2608,247.8158,124843.0
2023-11-30 15:15:00,249.99,250.17,248.75,248.78,129664.0,247.7762,247.9546,246.5471,246.5769,129664.0
2023-11-30 15:20:00,248.85,249.38,248.57,249.35,123320.0,246.6462,247.1716,246.3687,247.1418,123320.0
2023-11-30 15:25:00,249.36,249.46,248.72,248.95,118360.0,247.1517,247.2508,246.5174,246.7454,118360.0
2023-11-30 15:30:00,248.92,249.1,248.65,248.84,127098.0,246.7156,246.894,246.448,246.6363,127098.0
2023-11-30 15:35:00,248.84,249.4,248.84,249.4,161295.0,246.6363,247.1914,246.6363,247.1914,161295.0
2023-11-30 15:40:00,249.4,250.12,249.34,250.09,253184.0,247.1914,247.905,247.1319,247.8753,253184.0
2023-11-30 15:45:00,250.07,250.47,250.02,250.34,271651.0,247.8554,248.2519,247.8059,248.1231,271651.0
2023-11-30 15:50:00,250.36,251.3,250.32,251.22,454213.0,248.1429,249.0746,248.1032,248.9953,454213.0
2023-11-30 15:55:00,251.21,251.99,251.15,251.89,791379.0,248.9853,249.7584,248.9259,249.6593,791379.0
2023-12-01 09:30:00,250.0,254.44,249.7,252.84,633304.0,247.7861,252.1867,247.4887,250.6009,633304.0
2023-12-01 09:35:00,252.79,254.02,252.66,254.02,201610.0,250.5514,251.7705,250.4225,251.7705,201610.0
2023-12-01 09:40:00,254.06,254.98,253.7,254.59,207697.0,251.8101,252.722,251.4533,252.3354,207697.0
2023-12-01 09:45:00,254.59,255.6,254.3,255.36,294973.0,252.3354,253.3365,252.048,253.0986,294973.0
2023-12-01 09:50:00,255.36,256.1,254.87,255.87,173350.0,253.0986,253.832,252.6129,253.6041,173350.0
2023-12-01 09:55:00,255.78,256.67,255.7,256.19,202194.0,253.5149,254.397,253.4356,253.9212,202194.0
2023-12-01 10:00:00,256.23,256.96,255.78,256.85,148731.0,253.9609,254.6844,253.5149,254.5754,148731.0
2023-12-01 10:05:00,256.84,256.95,255.29,256.22,119876.0,254.5655,254.6745,253.0292,253.951,119876.0
2023-12-01 10:10:00,256.22,256.22,255.7,256.17,93524.0,253.951,253.951,253.4356,253.9014,93524.0
2023-12-01 10:15:00,256.11,256.66,255.89,256.53,110139.0,253.842,254.3871,253.6239,254.2582,110139.0
2023-12-01 10:20:00,256.61,257.14,255.8,256.85,170072.0,254.3375,254.8628,253.5347,254.5754,170072.0
2023-12-01 10:25:00,256.86,257.25,256.62,256.91,165351.0,254.5853,254.9719,254.3474,254.6349,165351.0
2023-12-01 10:30:00,256.97,257.85,256.91,257.68,193819.0,254.6943,255.5665,254.6349,255.3981,193819.0
2023-12-01 10:35:00,257.67,258.49,257.59,258.13,222704.0,255.3881,256.2009,255.3088,255.8441,222704.0
2023-12-01 10:40:00,258.1,258.28,257.7,258.12,173600.0,255.8143,255.9927,255.4179,255.8342,173600.0
2023-12-01 10:45:00,258.15,258.18,257.44,257.89,166105.0,255.8639,255.8936,255.1602,255.6062,166105.0
2023-12-01 10:50:00,257.98,258.76,257.84,258.69,139916.0,255.6954,256.4685,255.5566,256.3991,139916.0
2023-12-01 10:55:00,258.69,258.88,258.16,258.66,130781.0,256.3991,256.5874,255.8738,256.3694,130781.0
2023-12-01 11:00:00,258.69,258.7,257.42,258.06,170288.0,256.3991,256.409,255.1404,255.7747,170288.0
2023-12-01 11:05:00,258.19,258.19,257.44,258.05,116470.0,255.9035,255.9035,255.1602,255.7648,116470.0
2023-12-01 11:10:00,257.99,258.99,257.89,258.92,101516.0,255.7053,256.6965,255.6062,256.6271,101516.0
2023-12-01 11:15:00,258.88,258.93,258.1,258.54,75518.0,256.5874,256.637,255.8143,256.2504,75518.0
2023-12-01 11:20:00,258.55,258.7,258.05,258.63,106689.0,256.2603,256.409,255.7648,256.3396,106689.0
2023-12-01 11:25:00,258.63,259.31,258.55,259.26,155364.0,256.3396,257.0136,256.2603,256.9641,155364.0
2023-12-01 11:30:00,259.21,259.77,258.77,259.62,205761.0,256.9145,257.4695,256.4784,257.3209,205761.0
2023-12-01 11:35:00,259.58,259.95,259.23,259.83,94374.0,257.2812,257.648,256.9343,257.529,94374.0
2023-12-01 11:40:00,259.88,260.93,259.83,260.89,312426.0,257.5786,258.6193,257.529,258.5796,312426.0
2023-12-01 11:45:00,260.81,260.81,260.14,260.56,139633.0,258.5003,258.5003,257.8363,258.2525,139633.0
2023-12-01 11:50:00,260.5,260.52,259.71,259.81,89845.0,258.1931,258.2129,257.4101,257.5092,89845.0
2023-12-01 11:55:00,259.86,260.15,259.65,259.94,120973.0,257.5587,257.8462,257.3506,257.638,120973.0
2023-12-01 12:00:00,259.97,260.48,259.68,260.41,83368.0,257.6678,258.1733,257.3803,258.1039,83368.0
2023-12-01 12:05:00,260.35,261.09,260.1,260.6,121009.0,258.0444,258.7779,257.7966,258.2922,121009.0
2023-12-01 12:10:00,260.6,261.93,260.41,261.85,188677.0,258.2922,259.6104,258.1039,259.5311,188677.0
2023-12-01 12:15:00,261.84,262.04,260.97,261.1,137251.0,259.5212,259.7194,258.6589,258.7878,137251.0
2023-12-01 12:20:00,261.04,261.79,260.87,261.49,80923.0,258.7283,259.4717,258.5598,259.1743,80923.0
2023-12-01 12:25:00,261.52,262.1,261.4,262.09,64642.0,259.204,259.7789,259.0851,259.769,64642.0
2023-12-01 12:30:00,262.09,262.2,261.63,262.03,84651.0,259.769,259.878,259.3131,259.7095,84651.0
2023-12-01 12:35:00,262.05,262.23,261.89,262.04,61113.0,259.7294,259.9078,259.5708,259.7194,61113.0
2023-12-01 12:40:00,262.13,262.85,261.98,262.4,129744.0,259.8086,260.5223,259.66,260.0763,129744.0
2023-12-01 12:45:00,262.41,263.43,262.28,262.88,136854.0,260.0862,261.0971,259.9573,260.552,136854.0
2023-12-01 12:50:00,262.8,263.28,262.63,262.92,83180.0,260.4727,260.9485,260.3042,260.5916,83180.0
2023-12-01 12:55:00,262.93,263.29,262.44,262.63,76647.0,260.6016,260.9584,260.1159,260.3042,76647.0
2023-12-01 13:00:00,262.63,262.68,262.08,262.19,113062.0,260.3042,260.3538,259.7591,259.8681,113062.0
2023-12-01 13:05:00,262.19,262.2,261.64,261.7,93543.0,259.8681,259.878,259.323,259.3825,93543.0
2023-12-01 13:10:00,261.76,261.89,261.34,261.83,68946.0,259.4419,259.5708,259.0256,259.5113,68946.0
2023-12-01 13:15:00,261.79,261.92,261.06,261.23,76919.0,259.4717,259.6005,258.7481,258.9166,76919.0
2023-12-01 13:20:00,261.33,261.74,261.1,261.7,57774.0,259.0157,259.4221,258.7878,259.3825,57774.0
2023-12-01 13:25:00,261.66,261.74,261.22,261.28,47212.0,259.3428,259.4221,258.9067,258.9662,47212.0
2023-12-01 13:30:00,261.29,261.31,260.51,260.96,104599.0,258.9761,258.9959,258.203,258.649,104599.0
2023-12-01 13:35:00,260.94,261.47,260.58,260.75,61250.0,258.6292,259.1545,258.2724,258.4409,61250.0
2023-12-01 13:40:00,260.78,261.16,260.67,260.94,72904.0,258.4706,258.8472,258.3616,258.6292,72904.0
2023-12-01 13:45:00,260.86,260.94,260.42,260.61,66614.0,258.5499,258.6292,258.1138,258.3021,66614.0
2023-12-01 13:50:00,260.62,260.78,260.21,260.58,115855.0,258.312,258.4706,257.9056,258.2724,115855.0
2023-12-01 13:55:00,260.66,260.83,259.92,259.92,102222.0,258.3517,258.5202,257.6182,257.6182,102222.0
2023-12-01 14:00:00,259.98,260.87,259.91,260.75,105562.0,257.6777,258.5598,257.6083,258.4409,105562.0
2023-12-01 14:05:00,260.76,260.87,260.3,260.3,174513.0,258.4508,258.5598,257.9949,257.9949,174513.0
2023-12-01 14:10:00,260.3,260.83,260.21,260.49,103104.0,257.9949,258.5202,257.9056,258.1832,103104.0
2023-12-01 14:15:00,260.53,260.63,259.85,259.86,37913.0,258.2228,258.3219,257.5488,257.5587,37913.0
2023-12-01 14:20:00,259.86,260.15,259.82,259.99,45767.0,257.5587,257.8462,257.5191,257.6876,45767.0
2023-12-01 14:25:00,259.96,260.05,259.76,259.86,47114.0,257.6579,257.7471,257.4596,257.5587,47114.0
2023-12-01 14:30:00,259.9,260.13,259.81,260.06,37091.0,257.5984,257.8264,257.5092,257.757,37091.0
2023-12-01 14:35:00,260.05,260.71,260.04,260.55,73297.0,257.7471,258.4012,257.7372,258.2426,73297.0
2023-12-01 14:40:00,260.6,260.65,260.15,260.64,40574.0,258.2922,258.3418,257.8462,258.3318,40574.0
2023-12-01 14:45:00,260.62,260.81,260.46,260.72,62024.0,258.312,258.5003,258.1534,258.4111,62024.0
2023-12-01 14:50:00,260.7,261.02,260.7,260.82,72951.0,258.3913,258.7085,258.3913,258.5102,72951.0
2023-12-01 14:55:00,260.79,261.17,260.76,261.0,44797.0,258.4805,258.8571,258.4508,258.6887,44797.0
2023-12-01 15:00:00,261.02,261.07,260.04,260.19,81506.0,258.7085,258.758,257.7372,257.8858,81506.0
2023-12-01 15:05:00,260.17,260.17,259.63,260.13,100259.0,257.866,257.866,257.3308,257.8264,100259.0
2023-12-01 15:10:00,260.09,260.59,260.07,260.45,55036.0,257.7867,258.2823,257.7669,258.1435,55036.0
2023-12-01 15:15:00,260.44,260.46,260.15,260.22,61578.0,258.1336,258.1534,257.8462,257.9156,61578.0
2023-12-01 15:20:00,260.22,260.33,259.95,260.23,48573.0,257.9156,258.0246,257.648,257.9255,48573.0
2023-12-01 15:25:00,260.22,260.71,260.07,260.7,77139.0,257.9156,258.4012,257.7669,258.3913,77139.0
2023-12-01 15:30:00,260.72,261.04,260.61,260.95,124243.0,258.4111,258.7283,258.3021,258.6391,124243.0
2023-12-01 15:35:00,260.97,260.97,260.24,260.35,97502.0,258.6589,258.6589,257.9354,258.0444,97502.0
2023-12-01 15:40:00,260.36,260.49,260.23,260.33,96819.0,258.0543,258.1832,257.9255,258.0246,96819.0
2023-12-01 15:45:00,260.32,260.39,259.94,260.07,136264.0,258.0147,258.0841,257.638,257.7669,136264.0
2023-12-01 15:50:00,260.07,260.09,259.67,259.78,184097.0,257.7669,257.7867,257.3704,257.4795,184097.0
2023-12-01 15:55:00,259.78,260.28,259.78,260.01,362956.0,257.4795,257.975,257.4795,257.7074,362956.0
2023-12-04 09:30:00,252.8,255.12,252.76,254.42,1183766.0,250.5613,252.8607,250.5216,252.1669,1183766.0
2023-12-04 09:35:00,254.42,254.42,251.0,253.7,298938.0,252.1669,252.1669,248.7772,251.4533,298938.0
2023-12-04 09:40:00,253.69,253.95,252.63,253.46,224655.0,251.4434,251.7011,250.3928,251.2154,224655.0
2023-12-04 09:45:00,253.46,254.07,252.0,252.86,159321.0,251.2154,251.82,249.7684,250.6207,159321.0
2023-12-04 09:50:00,252.86,253.13,252.03,253.09,188799.0,250.6207,250.8883,249.7981,250.8487,188799.0
2023-12-04 09:55:00,253.1,253.63,252.61,253.12,108357.0,250.8586,251.3839,250.373,250.8784,108357.0
2023-12-04 10:00:00,253.09,253.22,252.12,253.21,88086.0,250.8487,250.9775,249.8873,250.9676,88086.0
2023-12-04 10:05:00,253.19,253.46,252.71,252.93,79436.0,250.9478,251.2154,250.4721,250.6901,79436.0
2023-12-04 10:10:00,252.92,253.13,252.46,252.71,98325.0,250.6802,250.8883,250.2243,250.4721,98325.0
2023-12-04 10:15:00,252.71,252.89,251.79,252.0,149215.0,250.4721,250.6505,249.5602,249.7684,149215.0
2023-12-04 10:20:00,252.01,252.25,251.37,251.65,209393.0,249.7783,250.0161,249.1439,249.4215,209393.0
2023-12-04 10:25:00,251.61,252.23,251.54,251.9,106033.0,249.3818,249.9963,249.3124,249.6692,106033.0
2023-12-04 10:30:00,251.93,251.98,250.52,250.66,110134.0,249.699,249.7485,248.3015,248.4402,110134.0
2023-12-04 10:35:00,250.75,251.46,250.31,251.0,103378.0,248.5294,249.2331,248.0933,248.7772,103378.0
2023-12-04 10:40:00,251.0,251.21,250.4,250.95,77607.0,248.7772,248.9853,248.1825,248.7277,77607.0
2023-12-04 10:45:00,250.97,251.04,250.18,250.87,78280.0,248.7475,248.8169,247.9645,248.6484,78280.0
2023-12-04 10:50:00,250.91,251.0,250.45,250.71,77452.0,248.688,248.7772,248.2321,248.4898,77452.0
2023-12-04 10:55:00,250.68,251.39,250.58,251.36,81079.0,248.46,249.1638,248.3609,249.134,81079.0
2023-12-04 11:00:00,251.37,251.66,250.8,250.81,89913.0,249.1439,249.4314,248.579,248.5889,89913.0
2023-12-04 11:05:00,250.76,251.16,250.56,251.12,66199.0,248.5393,248.9358,248.3411,248.8961,66199.0
2023-12-04 11:10:00,251.12,251.33,250.52,250.59,83577.0,248.8961,249.1043,248.3015,248.3708,83577.0
2023-12-04 11:15:00,250.59,250.92,250.25,250.81,76629.0,248.3708,248.6979,248.0339,248.5889,76629.0
2023-12-04 11:20:00,250.81,251.1,250.59,250.88,59893.0,248.5889,248.8763,248.3708,248.6583,59893.0
2023-12-04 11:25:00,250.77,251.64,250.71,251.34,66367.0,248.5492,249.4115,248.4898,249.1142,66367.0
2023-12-04 11:30:00,251.31,251.39,250.93,251.17,35256.0,249.0845,249.1638,248.7078,248.9457,35256.0
2023-12-04 11:35:00,251.15,251.74,251.14,251.72,59416.0,248.9259,249.5107,248.916,249.4908,59416.0
2023-12-04 11:40:00,251.74,251.97,251.71,251.8,47567.0,249.5107,249.7386,249.4809,249.5701,47567.0
2023-12-04 11:45:00,251.79,252.28,251.79,252.08,46451.0,249.5602,250.0459,249.5602,249.8476,46451.0
2023-12-04 11:50:00,252.07,252.45,252.05,252.17,63045.0,249.8377,250.2144,249.8179,249.9368,63045.0
2023-12-04 11:55:00,252.12,252.45,251.85,252.37,38326.0,249.8873,250.2144,249.6197,250.1351,38326.0
2023-12-04 12:00:00,252.39,252.4,251.52,251.54,44636.0,250.1549,250.1648,249.2926,249.3124,44636.0
2023-12-04 12:05:00,251.53,251.72,251.4,251.7,30791.0,249.3025,249.4908,249.1737,249.471,30791.0
2023-12-04 12:10:00,251.72,252.27,251.67,252.26,31515.0,249.4908,250.036,249.4413,250.0261,31515.0
2023-12-04 12:15:00,252.26,252.36,252.08,252.26,21389.0,250.0261,250.1252,249.8476,250.0261,21389.0
2023-12-04 12:20:00,252.23,252.63,252.16,252.46,50916.0,249.9963,250.3928,249.9269,250.2243,50916.0
2023-12-04 12:25:00,252.47,252.67,252.35,252.41,30397.0,250.2342,250.4324,250.1153,250.1747,30397.0
2023-12-04 12:30:00,252.42,252.7,252.34,252.34,37536.0,250.1846,250.4622,250.1053,250.1053,37536.0
2023-12-04 12:35:00,252.34,252.43,251.9,251.98,59655.0,250.1053,250.1945,249.6692,249.7485,59655.0
2023-12-04 12:40:00,251.88,252.0,251.8,251.88,37128.0,249.6494,249.7684,249.5701,249.6494,37128.0
2023-12-04 12:45:00,251.88,251.89,251.46,251.63,78920.0,249.6494,249.6593,249.2331,249.4016,78920.0
2023-12-04 12:50:00,251.66,251.69,251.17,251.34,46364.0,249.4314,249.4611,248.9457,249.1142,46364.0
2023-12-04 12:55:00,251.36,251.81,251.34,251.74,30426.0,249.134,249.58,249.1142,249.5107,30426.0
2023-12-04 13:00:00,251.7,251.72,251.39,251.57,39108.0,249.471,249.4908,249.1638,249.3422,39108.0
2023-12-04 13:05:00,251.57,251.82,251.37,251.45,33741.0,249.3422,249.5899,249.1439,249.2232,33741.0
2023-12-04 13:10:00,251.47,251.55,251.19,251.19,27257.0,249.243,249.3223,248.9655,248.9655,27257.0
2023-12-04 13:15:00,251.2,251.2,250.76,250.9,42694.0,248.9754,248.9754,248.5393,248.6781,42694.0
2023-12-04 13:20:00,250.92,250.98,250.54,250.62,47158.0,248.6979,248.7574,248.3213,248.4006,47158.0
2023-12-04 13:25:00,250.59,250.96,250.42,250.92,32045.0,248.3708,248.7376,248.2023,248.6979,32045.0
2023-12-04 13:30:00,250.91,251.17,250.68,251.06,40305.0,248.688,248.9457,248.46,248.8367,40305.0
2023-12-04 13:35:00,251.09,251.24,250.94,251.23,27341.0,248.8664,249.0151,248.7177,249.0052,27341.0
2023-12-04 13:40:00,251.25,251.3,250.72,250.91,25324.0,249.025,249.0746,248.4997,248.688,25324.0
2023-12-04 13:45:00,250.9,251.12,250.84,250.96,32408.0,248.6781,248.8961,248.6186,248.7376,32408.0
2023-12-04 13:50:00,250.97,251.27,250.96,251.16,39248.0,248.7475,249.0448,248.7376,248.9358,39248.0
2023-12-04 13:55:00,251.17,251.23,250.7,250.74,32202.0,248.9457,249.0052,248.4799,248.5195,32202.0
2023-12-04 14:00:00,250.71,250.94,250.3,250.35,45321.0,248.4898,248.7177,248.0834,248.133,45321.0
2023-12-04 14:05:00,250.33,250.59,250.28,250.47,34684.0,248.1131,248.3708,248.0636,248.2519,34684.0
2023-12-04 14:10:00,250.53,250.7,250.3,250.36,44560.0,248.3114,248.4799,248.0834,248.1429,44560.0
2023-12-04 14:15:00,250.37,250.65,250.08,250.59,128746.0,248.1528,248.4303,247.8654,248.3708,128746.0
2023-12-04 14:20:00,250.62,250.94,250.39,250.68,87332.0,248.4006,248.7177,248.1726,248.46,87332.0
2023-12-04 14:25:00,250.77,251.08,250.69,250.91,42341.0,248.5492,248.8565,248.47,248.688,42341.0
2023-12-04 14:30:00,250.93,251.01,250.63,250.86,35306.0,248.7078,248.7871,248.4105,248.6384,35306.0
2023-12-04 14:35:00,250.86,250.99,250.72,250.79,35982.0,248.6384,248.7673,248.4997,248.5691,35982.0
2023-12-04 14:40:00,250.81,250.81,250.54,250.61,33626.0,248.5889,248.5889,248.3213,248.3907,33626.0
2023-12-04 14:45:00,250.61,250.62,250.07,250.25,46512.0,248.3907,248.4006,247.8554,248.0339,46512.0
2023-12-04 14:50:00,250.28,250.35,250.08,250.13,47510.0,248.0636,248.133,247.8654,247.9149,47510.0
2023-12-04 14:55:00,250.11,250.39,250.08,250.17,49861.0,247.8951,248.1726,247.8654,247.9546,49861.0
2023-12-04 15:00:00,250.16,250.21,249.98,250.05,68767.0,247.9446,247.9942,247.7662,247.8356,68767.0
2023-12-04 15:05:00,250.05,250.5,250.01,250.32,43159.0,247.8356,248.2816,247.796,248.1032,43159.0
2023-12-04 15:10:00,250.3,250.46,249.85,250.13,50430.0,248.0834,248.242,247.6374,247.9149,50430.0
2023-12-04 15:15:00,250.14,250.51,250.14,250.45,44662.0,247.9248,248.2915,247.9248,248.2321,44662.0
2023-12-04 15:20:00,250.47,250.72,250.38,250.62,43474.0,248.2519,248.4997,248.1627,248.4006,43474.0
2023-12-04 15:25:00,250.64,250.7,250.35,250.36,45449.0,248.4204,248.4799,248.133,248.1429,45449.0
2023-12-04 15:30:00,250.37,250.72,250.35,250.68,65661.0,248.1528,248.4997,248.133,248.46,65661.0
2023-12-04 15:35:00,250.66,250.71,250.5,250.67,63045.0,248.4402,248.4898,248.2816,248.4501,63045.0
2023-12-04 15:40:00,250.66,251.03,250.63,250.98,98346.0,248.4402,248.8069,248.4105,248.7574,98346.0
2023-12-04 15:45:00,250.99,251.04,250.4,250.41,101603.0,248.7673,248.8169,248.1825,248.1924,101603.0
2023-12-04 15:50:00,250.46,250.92,250.39,250.67,145849.0,248.242,248.6979,248.1726,248.4501,145849.0
2023-12-04 15:55:00,250.67,250.79,250.55,250.66,285862.0,248.4501,248.5691,248.3312,248.4402,285862.0
2023-12-05 09:30:00,249.99,250.25,248.94,249.36,251519.0,247.7762,248.0339,246.7355,247.1517,251519.0
2023-12-05 09:35:00,249.34,250.31,248.95,249.6,71817.0,247.1319,248.0933,246.7454,247.3896,71817.0
2023-12-05 09:40:00,249.55,250.69,249.01,250.67,67306.0,247.34,248.47,246.8048,248.4501,67306.0
2023-12-05 09:45:00,250.64,250.64,249.45,249.82,58584.0,248.4204,248.4204,247.2409,247.6077,58584.0
2023-12-05 09:50:00,249.84,250.02,249.08,249.5,55905.0,247.6275,247.8059,246.8742,247.2905,55905.0
2023-12-05 09:55:00,249.5,249.72,249.15,249.28,34092.0,247.2905,247.5085,246.9436,247.0724,34092.0
2023-12-05 10:00:00,249.33,250.63,249.27,250.59,61515.0,247.122,248.4105,247.0625,248.3708,61515.0
2023-12-05 10:05:00,250.54,250.67,249.96,250.61,39039.0,248.3213,248.4501,247.7464,248.3907,39039.0
2023-12-05 10:10:00,250.53,250.74,250.03,250.21,52545.0,248.3114,248.5195,247.8158,247.9942,52545.0
2023-12-05 10:15:00,250.2,250.5,249.98,250.29,39581.0,247.9843,248.2816,247.7662,248.0735,39581.0
2023-12-05 10:20:00,250.32,250.78,250.28,250.59,39825.0,248.1032,248.5592,248.0636,248.3708,39825.0
2023-12-05 10:25:00,250.65,250.65,250.14,250.49,39034.0,248.4303,248.4303,247.9248,248.2717,39034.0
2023-12-05 10:30:00,250.51,250.94,250.5,250.75,53048.0,248.2915,248.7177,248.2816,248.5294,53048.0
2023-12-05 10:35:00,250.75,251.1,250.67,250.96,32688.0,248.5294,248.8763,248.4501,248.7376,32688.0
2023-12-05 10:40:00,250.97,251.47,250.69,251.42,34488.0,248.7475,249.243,248.47,249.1935,34488.0
2023-12-05 10:45:00,251.42,251.63,251.05,251.4,41179.0,249.1935,249.4016,248.8268,249.1737,41179.0
2023-12-05 10:50:00,251.36,251.4,250.88,250.9,28053.0,249.134,249.1737,248.6583,248.6781,28053.0
2023-12-05 10:55:00,250.91,251.05,250.6,250.65,40249.0,248.688,248.8268,248.3808,248.4303,40249.0
2023-12-05 11:00:00,250.66,250.73,250.38,250.38,29129.0,248.4402,248.5096,248.1627,248.1627,29129.0
2023-12-05 11:05:00,250.41,250.71,250.19,250.65,29098.0,248.1924,248.4898,247.9744,248.4303,29098.0
2023-12-05 11:10:00,250.66,250.9,250.29,250.48,31958.0,248.4402,248.6781,248.0735,248.2618,31958.0
2023-12-05 11:15:00,250.46,250.49,249.46,249.48,44425.0,248.242,248.2717,247.2508,247.2707,44425.0
2023-12-05 11:20:00,249.48,250.05,249.28,250.01,54704.0,247.2707,247.8356,247.0724,247.796,54704.0
2023-12-05 11:25:00,250.0,250.27,249.7,249.72,26486.0,247.7861,248.0537,247.4887,247.5085,26486.0
2023-12-05 11:30:00,249.7,249.95,249.64,249.68,26563.0,247.4887,247.7365,247.4293,247.4689,26563.0
2023-12-05 11:35:00,249.7,249.79,249.38,249.42,27794.0,247.4887,247.5779,247.1716,247.2112,27794.0
2023-12-05 11:40:00,249.42,249.85,249.39,249.85,20942.0,247.2112,247.6374,247.1815,247.6374,20942.0
2023-12-05 11:45:00,249.81,249.97,249.68,249.87,15508.0,247.5977,247.7563,247.4689,247.6572,15508.0
2023-12-05 11:50:00,249.9,249.9,248.69,248.71,32223.0,247.687,247.687,246.4877,246.5075,32223.0
2023-12-05 11:55:00,248.67,249.15,248.64,249.01,43210.0,246.4678,246.9436,246.4381,246.8048,43210.0
2023-12-05 12:00:00,249.01,249.24,249.0,249.18,37879.0,246.8048,247.0328,246.7949,246.9733,37879.0
2023-12-05 12:05:00,249.18,249.37,249.01,249.13,27730.0,246.9733,247.1616,246.8048,246.9238,27730.0
2023-12-05 12:10:00,249.12,249.46,249.11,249.15,32101.0,246.9139,247.2508,246.9039,246.9436,32101.0
2023-12-05 12:15:00,249.16,249.5,249.13,249.39,33682.0,246.9535,247.2905,246.9238,247.1815,33682.0
2023-12-05 12:20:00,249.4,249.5,249.07,249.07,31972.0,247.1914,247.2905,246.8643,246.8643,31972.0
2023-12-05 12:25:00,249.13,249.56,249.12,249.52,17803.0,246.9238,247.35,246.9139,247.3103,17803.0
2023-12-05 12:30:00,249.52,249.76,249.38,249.38,24476.0,247.3103,247.5482,247.1716,247.1716,24476.0
2023-12-05 12:35:00,249.43,249.45,248.86,248.9,36077.0,247.2211,247.2409,246.6562,246.6958,36077.0
2023-12-05 12:40:00,248.88,249.21,248.75,248.9,26542.0,246.676,247.0031,246.5471,246.6958,26542.0
2023-12-05 12:45:00,248.88,248.99,248.74,248.93,32263.0,246.676,246.785,246.5372,246.7255,32263.0
2023-12-05 12:50:00,248.92,249.11,248.92,249.07,26171.0,246.7156,246.9039,246.7156,246.8643,26171.0
2023-12-05 12:55:00,249.07,249.12,248.96,249.06,23396.0,246.8643,246.9139,246.7553,246.8544,23396.0
2023-12-05 13:00:00,249.05,249.28,248.9,249.22,31562.0,246.8445,247.0724,246.6958,247.013,31562.0
2023-12-05 13:05:00,249.2,249.49,249.0,249.47,26429.0,246.9931,247.2806,246.7949,247.2608,26429.0
2023-12-05 13:10:00,249.47,249.63,249.3,249.51,24840.0,247.2608,247.4193,247.0923,247.3004,24840.0
2023-12-05 13:15:00,249.51,249.51,248.91,249.01,62461.0,247.3004,247.3004,246.7057,246.8048,62461.0
2023-12-05 13:20:00,249.0,249.68,248.91,249.68,31812.0,246.7949,247.4689,246.7057,247.4689,31812.0
2023-12-05 13:25:00,249.66,249.66,249.26,249.38,25117.0,247.4491,247.4491,247.0526,247.1716,25117.0
2023-12-05 13:30:00,249.4,249.47,249.07,249.34,27015.0,247.1914,247.2608,246.8643,247.1319,27015.0
2023-12-05 13:35:00,249.36,249.38,249.01,249.29,18884.0,247.1517,247.1716,246.8048,247.0824,18884.0
2023-12-05 13:40:00,249.31,249.39,249.08,249.24,27247.0,247.1022,247.1815,246.8742,247.0328,27247.0
2023-12-05 13:45:00,249.21,249.31,249.03,249.07,27701.0,247.0031,247.1022,246.8247,246.8643,27701.0
2023-12-05 13:50:00,249.08,249.48,249.03,249.48,16521.0,246.8742,247.2707,246.8247,247.2707,16521.0
2023-12-05 13:55:00,249.48,249.62,249.31,249.58,33474.0,247.2707,247.4094,247.1022,247.3698,33474.0
2023-12-05 14:00:00,249.58,249.64,249.48,249.6,23048.0,247.3698,247.4293,247.2707,247.3896,23048.0
2023-12-05 14:05:00,249.61,249.69,249.4,249.59,52912.0,247.3995,247.4788,247.1914,247.3797,52912.0
2023-12-05 14:10:00,249.58,249.99,249.57,249.65,31510.0,247.3698,247.7762,247.3599,247.4392,31510.0
2023-12-05 14:15:00,249.69,250.05,249.61,250.04,63424.0,247.4788,247.8356,247.3995,247.8257,63424.0
2023-12-05 14:20:00,250.04,250.05,249.68,249.76,19789.0,247.8257,247.8356,247.4689,247.5482,19789.0
2023-12-05 14:25:00,249.74,250.08,249.72,250.07,22657.0,247.5284,247.8654,247.5085,247.8554,22657.0
2023-12-05 14:30:00,250.07,250.14,249.83,249.89,19443.0,247.8554,247.9248,247.6176,247.677,19443.0
2023-12-05 14:35:00,249.85,249.85,249.65,249.68,17183.0,247.6374,247.6374,247.4392,247.4689,17183.0
2023-12-05 14:40:00,249.69,249.85,249.62,249.63,24624.0,247.4788,247.6374,247.4094,247.4193,24624.0
2023-12-05 14:45:00,249.61,249.9,249.58,249.88,15740.0,247.3995,247.687,247.3698,247.6671,15740.0
2023-12-05 14:50:00,249.87,250.3,249.87,250.16,27198.0,247.6572,248.0834,247.6572,247.9446,27198.0
2023-12-05 14:55:00,250.16,250.4,250.0,250.37,56610.0,247.9446,248.1825,247.7861,248.1528,56610.0
2023-12-05 15:00:00,250.37,250.44,250.2,250.3,31474.0,248.1528,248.2222,247.9843,248.0834,31474.0
2023-12-05 15:05:00,250.35,250.39,250.1,250.36,27327.0,248.133,248.1726,247.8852,248.1429,27327.0
2023-12-05 15:10:00,250.35,250.54,250.28,250.42,31521.0,248.133,248.3213,248.0636,248.2023,31521.0
2023-12-05 15:15:00,250.43,250.64,250.37,250.42,29283.0,248.2123,248.4204,248.1528,248.2023,29283.0
2023-12-05 15:20:00,250.44,250.53,250.35,250.5,22734.0,248.2222,248.3114,248.133,248.2816,22734.0
2023-12-05 15:25:00,250.51,250.73,250.44,250.63,54828.0,248.2915,248.5096,248.2222,248.4105,54828.0
2023-12-05 15:30:00,250.61,250.76,250.48,250.69,36878.0,248.3907,248.5393,248.2618,248.47,36878.0
2023-12-05 15:35:00,250.67,250.92,250.65,250.8,32862.0,248.4501,248.6979,248.4303,248.579,32862.0
2023-12-05 15:40:00,250.8,251.07,250.75,251.07,55768.0,248.579,248.8466,248.5294,248.8466,55768.0
2023-12-05 15:45:00,251.08,251.67,251.07,251.29,144488.0,248.8565,249.4413,248.8466,249.0646,144488.0
2023-12-05 15:50:00,251.28,251.6,250.91,250.93,108440.0,249.0547,249.3719,248.688,248.7078,108440.0
2023-12-05 15:55:00,250.92,251.06,250.45,251.04,234886.0,248.6979,248.8367,248.2321,248.8169,234886.0
2023-12-06 09:30:00,251.52,252.7,251.09,252.34,198527.0,249.2926,250.4622,248.8664,250.1053,198527.0
2023-12-06 09:35:00,252.34,252.9,251.95,252.2,55473.0,250.1053,250.6604,249.7188,249.9666,55473.0
2023-12-06 09:40:00,252.17,253.57,252.12,253.51,79447.0,249.9368,251.3244,249.8873,251.265,79447.0
2023-12-06 09:45:00,253.56,253.87,253.3,253.76,44957.0,251.3145,251.6218,251.0568,251.5128,44957.0
2023-12-06 09:50:00,253.81,253.99,253.18,253.18,64670.0,251.5623,251.7407,250.9379,250.9379,64670.0
2023-12-06 09:55:00,253.16,253.2,252.82,253.01,58127.0,250.9181,250.9577,250.5811,250.7694,58127.0
2023-12-06 10:00:00,252.95,252.98,252.53,252.54,38373.0,250.7099,250.7397,250.2937,250.3036,38373.0
2023-12-06 10:05:00,252.59,253.15,252.32,253.09,37090.0,250.3531,250.9082,250.0855,250.8487,37090.0
2023-12-06 10:10:00,253.14,253.19,252.64,252.73,25605.0,250.8983,250.9478,250.4027,250.4919,25605.0
2023-12-06 10:15:00,252.81,253.07,252.57,252.61,29669.0,250.5712,250.8289,250.3333,250.373,29669.0
2023-12-06 10:20:00,252.7,252.7,251.86,251.94,36359.0,250.4622,250.4622,249.6296,249.7089,36359.0
2023-12-06 10:25:00,251.94,252.08,251.8,251.96,48516.0,249.7089,249.8476,249.5701,249.7287,48516.0
2023-12-06 10:30:00,251.95,252.71,251.95,252.64,21777.0,249.7188,250.4721,249.7188,250.4027,21777.0
2023-12-06 10:35:00,252.69,252.83,252.45,252.45,15820.0,250.4522,250.591,250.2144,250.2144,15820.0
2023-12-06 10:40:00,252.6,252.6,252.33,252.4,13038.0,250.363,250.363,250.0954,250.1648,13038.0
2023-12-06 10:45:00,252.42,252.61,252.32,252.36,14035.0,250.1846,250.373,250.0855,250.1252,14035.0
2023-12-06 10:50:00,252.35,252.47,252.03,252.05,18153.0,250.1153,250.2342,249.7981,249.8179,18153.0
2023-12-06 10:55:00,252.05,252.32,251.91,252.32,23642.0,249.8179,250.0855,249.6792,250.0855,23642.0
2023-12-06 11:00:00,252.3,252.43,251.99,252.17,23649.0,250.0657,250.1945,249.7584,249.9368,23649.0
2023-12-06 11:05:00,252.25,252.51,252.19,252.47,17138.0,250.0161,250.2738,249.9567,250.2342,17138.0
2023-12-06 11:10:00,252.48,252.58,252.24,252.36,16015.0,250.2441,250.3432,250.0062,250.1252,16015.0
2023-12-06 11:15:00,252.36,252.36,251.98,252.03,35734.0,250.1252,250.1252,249.7485,249.7981,35734.0
2023-12-06 11:20:00,252.05,252.12,251.55,251.78,36865.0,249.8179,249.8873,249.3223,249.5503,36865.0
2023-12-06 11:25:00,251.86,251.89,251.39,251.44,51756.0,249.6296,249.6593,249.1638,249.2133,51756.0
2023-12-06 11:30:00,251.52,251.68,250.79,250.94,52720.0,249.2926,249.4512,248.5691,248.7177,52720.0
2023-12-06 11:35:00,250.97,251.33,250.87,251.2,45509.0,248.7475,249.1043,248.6484,248.9754,45509.0
2023-12-06 11:40:00,251.2,251.3,250.94,251.0,57366.0,248.9754,249.0746,248.7177,248.7772,57366.0
2023-12-06 11:45:00,251.06,251.13,250.92,250.94,22972.0,248.8367,248.9061,248.6979,248.7177,22972.0
2023-12-06 11:50:00,250.91,251.48,250.91,251.41,23517.0,248.688,249.253,248.688,249.1836,23517.0
2023-12-06 11:55:00,251.42,251.72,251.36,251.7,35044.0,249.1935,249.4908,249.134,249.471,35044.0
2023-12-06 12:00:00,251.72,251.78,251.41,251.43,20009.0,249.4908,249.5503,249.1836,249.2034,20009.0
2023-12-06 12:05:00,251.43,251.69,251.43,251.6,13221.0,249.2034,249.4611,249.2034,249.3719,13221.0
2023-12-06 12:10:00,251.59,251.88,251.58,251.69,17857.0,249.362,249.6494,249.3521,249.4611,17857.0
2023-12-06 12:15:00,251.66,251.73,251.52,251.56,16019.0,249.4314,249.5007,249.2926,249.3322,16019.0
2023-12-06 12:20:00,251.56,251.68,251.43,251.53,17543.0,249.3322,249.4512,249.2034,249.3025,17543.0
2023-12-06 12:25:00,251.53,251.53,251.23,251.42,10851.0,249.3025,249.3025,249.0052,249.1935,10851.0
2023-12-06 12:30:00,251.42,251.61,251.29,251.55,14928.0,249.1935,249.3818,249.0646,249.3223,14928.0
2023-12-06 12:35:00,251.46,251.89,251.45,251.89,17300.0,249.2331,249.6593,249.2232,249.6593,17300.0
2023-12-06 12:40:00,251.84,252.07,251.84,251.99,16424.0,249.6098,249.8377,249.6098,249.7584,16424.0
2023-12-06 12:45:00,252.0,252.02,251.48,251.72,23698.0,249.7684,249.7882,249.253,249.4908,23698.0
2023-12-06 12:50:00,251.71,251.76,251.44,251.55,12612.0,249.4809,249.5305,249.2133,249.3223,12612.0
2023-12-06 12:55:00,251.53,251.56,251.0,251.05,26883.0,249.3025,249.3322,248.7772,248.8268,26883.0
2023-12-06 13:00:00,251.05,251.46,251.05,251.43,13754.0,248.8268,249.2331,248.8268,249.2034,13754.0
2023-12-06 13:05:00,251.44,251.45,251.12,251.38,16019.0,249.2133,249.2232,248.8961,249.1538,16019.0
2023-12-06 13:10:00,251.4,251.8,251.4,251.8,21043.0,249.1737,249.5701,249.1737,249.5701,21043.0
2023-12-06 13:15:00,251.81,251.82,251.49,251.76,19861.0,249.58,249.5899,249.2629,249.5305,19861.0
2023-12-06 13:20:00,251.76,251.81,251.53,251.53,26755.0,249.5305,249.58,249.3025,249.3025,26755.0
2023-12-06 13:25:00,251.51,251.67,251.35,251.67,14888.0,249.2827,249.4413,249.1241,249.4413,14888.0
2023-12-06 13:30:00,251.6,251.61,251.38,251.43,24161.0,249.3719,249.3818,249.1538,249.2034,24161.0
2023-12-06 13:35:00,251.47,251.51,251.09,251.22,19906.0,249.243,249.2827,248.8664,248.9953,19906.0
2023-12-06 13:40:00,251.16,251.25,250.84,251.13,20597.0,248.9358,249.025,248.6186,248.9061,20597.0
2023-12-06 13:45:00,251.07,251.19,250.83,250.86,18930.0,248.8466,248.9655,248.6087,248.6384,18930.0
2023-12-06 13:50:00,250.93,251.1,250.83,250.95,22429.0,248.7078,248.8763,248.6087,248.7277,22429.0
2023-12-06 13:55:00,250.89,250.93,250.69,250.76,19430.0,248.6682,248.7078,248.47,248.5393,19430.0
2023-12-06 14:00:00,250.75,250.99,250.68,250.99,25833.0,248.5294,248.7673,248.46,248.7673,25833.0
2023-12-06 14:05:00,250.95,251.15,250.8,250.93,88191.0,248.7277,248.9259,248.579,248.7078,88191.0
2023-12-06 14:10:00,250.93,251.14,250.71,250.82,15584.0,248.7078,248.916,248.4898,248.5988,15584.0
2023-12-06 14:15:00,250.77,250.97,250.77,250.8,9414.0,248.5492,248.7475,248.5492,248.579,9414.0
2023-12-06 14:20:00,250.8,250.82,250.48,250.7,21169.0,248.579,248.5988,248.2618,248.4799,21169.0
2023-12-06 14:25:00,250.67,250.78,250.56,250.58,28002.0,248.4501,248.5592,248.3411,248.3609,28002.0
2023-12-06 14:30:00,250.58,251.02,250.58,250.83,14436.0,248.3609,248.797,248.3609,248.6087,14436.0
2023-12-06 14:35:00,250.83,250.9,250.53,250.59,18047.0,248.6087,248.6781,248.3114,248.3708,18047.0
2023-12-06 14:40:00,250.62,250.69,250.53,250.65,21084.0,248.4006,248.47,248.3114,248.4303,21084.0
2023-12-06 14:45:00,250.64,250.65,250.36,250.55,24891.0,248.4204,248.4303,248.1429,248.3312,24891.0
2023-12-06 14:50:00,250.54,250.6,250.11,250.47,30791.0,248.3213,248.3808,247.8951,248.2519,30791.0
2023-12-06 14:55:00,250.44,250.45,250.17,250.36,15165.0,248.2222,248.2321,247.9546,248.1429,15165.0
2023-12-06 15:00:00,250.33,250.37,250.06,250.2,16510.0,248.1131,248.1528,247.8455,247.9843,16510.0
2023-12-06 15:05:00,250.23,250.28,250.09,250.26,26318.0,248.014,248.0636,247.8753,248.0438,26318.0
2023-12-06 15:10:00,250.23,250.27,249.86,250.06,37549.0,248.014,248.0537,247.6473,247.8455,37549.0
2023-12-06 15:15:00,250.08,250.21,249.77,249.81,26976.0,247.8654,247.9942,247.5581,247.5977,26976.0
2023-12-06 15:20:00,249.76,249.78,249.25,249.34,50512.0,247.5482,247.568,247.0427,247.1319,50512.0
2023-12-06 15:25:00,249.33,249.37,249.12,249.27,39539.0,247.122,247.1616,246.9139,247.0625,39539.0
2023-12-06 15:30:00,249.27,249.79,249.19,249.77,30254.0,247.0625,247.5779,246.9832,247.5581,30254.0
2023-12-06 15:35:00,249.76,249.88,249.58,249.64,38870.0,247.5482,247.6671,247.3698,247.4293,38870.0
2023-12-06 15:40:00,249.65,249.95,249.63,249.92,37914.0,247.4392,247.7365,247.4193,247.7068,37914.0
2023-12-06 15:45:00,249.96,249.99,249.74,249.78,52475.0,247.7464,247.7762,247.5284,247.568,52475.0
2023-12-06 15:50:00,249.81,249.81,249.06,249.06,93101.0,247.5977,247.5977,246.8544,246.8544,93101.0
2023-12-06 15:55:00,249.07,249.16,248.85,249.16,177878.0,246.8643,246.9535,246.6462,246.9535,177878.0
2023-12-07 09:30:00,248.75,250.73,248.62,250.73,158950.0,246.5471,248.5096,246.4183,248.5096,158950.0
2023-12-07 09:35:00,250.55,250.58,249.38,249.73,50544.0,248.3312,248.3609,247.1716,247.5185,50544.0
2023-12-07 09:40:00,249.81,250.15,249.46,249.8,33043.0,247.5977,247.9347,247.2508,247.5878,33043.0
2023-12-07 09:45:00,249.74,249.79,248.94,248.99,34644.0,247.5284,247.5779,246.7355,246.785,34644.0
2023-12-07 09:50:00,249.04,249.2,248.63,249.19,41604.0,246.8346,246.9931,246.4282,246.9832,41604.0
2023-12-07 09:55:00,249.09,249.56,248.63,249.51,40745.0,246.8841,247.35,246.4282,247.3004,40745.0
2023-12-07 10:00:00,249.45,249.52,248.97,249.05,38328.0,247.2409,247.3103,246.7652,246.8445,38328.0
2023-12-07 10:05:00,249.05,249.26,247.88,247.99,69706.0,246.8445,247.0526,245.6848,245.7939,69706.0
2023-12-07 10:10:00,248.03,248.62,247.88,248.32,48538.0,245.8335,246.4183,245.6848,246.1209,48538.0
2023-12-07 10:15:00,248.41,248.54,248.01,248.08,54451.0,246.2101,246.339,245.8137,245.8831,54451.0
2023-12-07 10:20:00,248.04,248.51,247.86,248.51,59793.0,245.8434,246.3093,245.665,246.3093,59793.0
2023-12-07 10:25:00,248.53,248.56,248.13,248.42,26856.0,246.3291,246.3588,245.9326,246.2201,26856.0
2023-12-07 10:30:00,248.49,248.76,248.37,248.56,45404.0,246.2894,246.557,246.1705,246.3588,45404.0
2023-12-07 10:35:00,248.58,249.07,248.56,249.04,46058.0,246.3786,246.8643,246.3588,246.8346,46058.0
2023-12-07 10:40:00,249.02,249.08,248.16,248.2,92612.0,246.8147,246.8742,245.9624,246.002,92612.0
2023-12-07 10:45:00,248.2,248.27,247.5,247.55,49126.0,246.002,246.0714,245.3082,245.3578,49126.0
2023-12-07 10:50:00,247.5,247.95,247.4,247.47,84943.0,245.3082,245.7542,245.2091,245.2785,84943.0
2023-12-07 10:55:00,247.54,247.6,247.27,247.6,44066.0,245.3478,245.4073,245.0802,245.4073,44066.0
2023-12-07 11:00:00,247.64,247.77,247.4,247.58,44572.0,245.447,245.5758,245.2091,245.3875,44572.0
2023-12-07 11:05:00,247.54,247.66,247.46,247.62,47298.0,245.3478,245.4668,245.2686,245.4271,47298.0
2023-12-07 11:10:00,247.66,247.89,247.26,247.29,34964.0,245.4668,245.6948,245.0703,245.1001,34964.0
2023-12-07 11:15:00,247.29,247.32,246.88,247.04,76266.0,245.1001,245.1298,244.6937,244.8523,76266.0
2023-12-07 11:20:00,247.01,247.52,247.01,247.44,34482.0,244.8225,245.328,244.8225,245.2487,34482.0
2023-12-07 11:25:00,247.44,247.84,247.41,247.84,35402.0,245.2487,245.6452,245.219,245.6452,35402.0
2023-12-07 11:30:00,247.87,248.4,247.8,248.34,24258.0,245.6749,246.2002,245.6055,246.1408,24258.0
2023-12-07 11:35:00,248.37,248.37,248.17,248.26,21749.0,246.1705,246.1705,245.9723,246.0615,21749.0
2023-12-07 11:40:00,248.29,248.36,247.93,248.07,19429.0,246.0912,246.1606,245.7344,245.8732,19429.0
2023-12-07 11:45:00,248.11,248.23,247.92,247.93,27661.0,245.9128,246.0317,245.7245,245.7344,27661.0
2023-12-07 11:50:00,247.94,248.03,247.78,247.81,26020.0,245.7443,245.8335,245.5857,245.6155,26020.0
2023-12-07 11:55:00,247.79,247.8,247.36,247.68,29374.0,245.5956,245.6055,245.1694,245.4866,29374.0
2023-12-07 12:00:00,247.72,247.94,247.7,247.94,27133.0,245.5263,245.7443,245.5064,245.7443,27133.0
2023-12-07 12:05:00,247.9,248.39,247.85,248.32,22774.0,245.7047,246.1903,245.6551,246.1209,22774.0
2023-12-07 12:10:00,248.37,248.53,248.23,248.44,43105.0,246.1705,246.3291,246.0317,246.2399,43105.0
2023-12-07 12:15:00,248.43,248.82,248.28,248.76,27997.0,246.23,246.6165,246.0813,246.557,27997.0
2023-12-07 12:20:00,248.76,248.83,248.4,248.45,23311.0,246.557,246.6264,246.2002,246.2498,23311.0
2023-12-07 12:25:00,248.48,249.04,248.46,249.0,24076.0,246.2795,246.8346,246.2597,246.7949,24076.0
2023-12-07 12:30:00,249.05,249.28,248.91,248.96,30669.0,246.8445,247.0724,246.7057,246.7553,30669.0
2023-12-07 12:35:00,248.91,249.1,248.65,249.09,30053.0,246.7057,246.894,246.448,246.8841,30053.0
2023-12-07 12:40:00,249.11,249.46,249.09,249.37,28504.0,246.9039,247.2508,246.8841,247.1616,28504.0
2023-12-07 12:45:00,249.37,249.56,249.2,249.32,48448.0,247.1616,247.35,246.9931,247.1121,48448.0
2023-12-07 12:50:00,249.35,249.36,249.23,249.25,16934.0,247.1418,247.1517,247.0229,247.0427,16934.0
2023-12-07 12:55:00,249.24,249.62,249.24,249.61,18280.0,247.0328,247.4094,247.0328,247.3995,18280.0
2023-12-07 13:00:00,249.59,249.86,249.4,249.46,55253.0,247.3797,247.6473,247.1914,247.2508,55253.0
2023-12-07 13:05:00,249.47,249.77,249.47,249.77,20282.0,247.2608,247.5581,247.2608,247.5581,20282.0
2023-12-07 13:10:00,249.76,250.2,249.72,249.99,84605.0,247.5482,247.9843,247.5085,247.7762,84605.0
2023-12-07 13:15:00,249.94,250.01,249.62,249.85,16581.0,247.7266,247.796,247.4094,247.6374,16581.0
2023-12-07 13:20:00,249.83,249.9,249.7,249.8,21345.0,247.6176,247.687,247.4887,247.5878,21345.0
2023-12-07 13:25:00,249.8,250.06,249.71,249.98,41693.0,247.5878,247.8455,247.4986,247.7662,41693.0
2023-12-07 13:30:00,249.96,250.11,249.9,250.0,19218.0,247.7464,247.8951,247.687,247.7861,19218.0
2023-12-07 13:35:00,250.0,250.18,249.83,250.03,17822.0,247.7861,247.9645,247.6176,247.8158,17822.0
2023-12-07 13:40:00,250.11,250.27,249.99,250.0,35427.0,247.8951,248.0537,247.7762,247.7861,35427.0
2023-12-07 13:45:00,249.94,250.0,249.85,249.9,20644.0,247.7266,247.7861,247.6374,247.687,20644.0
2023-12-07 13:50:00,249.9,250.11,249.89,250.07,18056.0,247.687,247.8951,247.677,247.8554,18056.0
2023-12-07 13:55:00,250.08,250.1,249.8,249.89,21386.0,247.8654,247.8852,247.5878,247.677,21386.0
2023-12-07 14:00:00,249.88,250.05,249.84,250.02,20318.0,247.6671,247.8356,247.6275,247.8059,20318.0
2023-12-07 14:05:00,250.05,250.21,249.94,250.2,24687.0,247.8356,247.9942,247.7266,247.9843,24687.0
2023-12-07 14:10:00,250.2,250.22,249.97,250.03,16016.0,247.9843,248.0041,247.7563,247.8158,16016.0
2023-12-07 14:15:00,250.04,250.18,250.0,250.18,24340.0,247.8257,247.9645,247.7861,247.9645,24340.0
2023-12-07 14:20:00,250.17,250.25,249.93,250.19,34835.0,247.9546,248.0339,247.7167,247.9744,34835.0
2023-12-07 14:25:00,250.23,250.32,250.12,250.32,14303.0,248.014,248.1032,247.905,248.1032,14303.0
2023-12-07 14:30:00,250.31,250.43,250.0,250.03,35625.0,248.0933,248.2123,247.7861,247.8158,35625.0
2023-12-07 14:35:00,250.04,250.13,249.78,249.81,27512.0,247.8257,247.9149,247.568,247.5977,27512.0
2023-12-07 14:40:00,249.81,249.94,249.56,249.61,21698.0,247.5977,247.7266,247.35,247.3995,21698.0
2023-12-07 14:45:00,249.63,249.63,249.45,249.59,17474.0,247.4193,247.4193,247.2409,247.3797,17474.0
2023-12-07 14:50:00,249.59,249.59,249.28,249.29,16895.0,247.3797,247.3797,247.0724,247.0824,16895.0
2023-12-07 14:55:00,249.28,249.28,249.01,249.05,22545.0,247.0724,247.0724,246.8048,246.8445,22545.0
2023-12-07 15:00:00,249.02,249.1,248.84,248.95,37224.0,246.8147,246.894,246.6363,246.7454,37224.0
2023-12-07 15:05:00,248.96,249.05,248.77,249.03,33509.0,246.7553,246.8445,246.567,246.8247,33509.0
2023-12-07 15:10:00,249.02,249.05,248.7,248.89,32890.0,246.8147,246.8445,246.4976,246.6859,32890.0
2023-12-07 15:15:00,248.9,248.94,248.57,248.6,34797.0,246.6958,246.7355,246.3687,246.3985,34797.0
2023-12-07 15:20:00,248.62,248.92,248.61,248.79,68576.0,246.4183,246.7156,246.4084,246.5868,68576.0
2023-12-07 15:25:00,248.83,248.99,248.67,248.91,49217.0,246.6264,246.785,246.4678,246.7057,49217.0
2023-12-07 15:30:00,248.87,249.2,248.87,249.2,55490.0,246.6661,246.9931,246.6661,246.9931,55490.0
2023-12-07 15:35:00,249.16,249.28,248.95,248.95,54053.0,246.9535,247.0724,246.7454,246.7454,54053.0
2023-12-07 15:40:00,248.97,249.09,248.67,248.67,74375.0,246.7652,246.8841,246.4678,246.4678,74375.0
2023-12-07 15:45:00,248.68,248.84,248.46,248.6,88051.0,246.4778,246.6363,246.2597,246.3985,88051.0
2023-12-07 15:50:00,248.64,248.91,248.46,248.88,128131.0,246.4381,246.7057,246.2597,246.676,128131.0
2023-12-07 15:55:00,248.88,249.14,248.74,248.87,273350.0,246.676,246.9337,246.5372,246.6661,273350.0
2023-12-08 09:30:00,248.55,249.06,248.0,248.57,91592.0,246.3489,246.8544,245.8038,246.3687,91592.0
2023-12-08 09:35:00,248.66,249.2,248.6,249.16,18462.0,246.4579,246.9931,246.3985,246.9535,18462.0
2023-12-08 09:40:00,249.1,250.08,249.05,249.97,40611.0,246.894,247.8654,246.8445,247.7563,40611.0
2023-12-08 09:45:00,250.04,250.21,249.47,250.13,40010.0,247.8257,247.9942,247.2608,247.9149,40010.0
2023-12-08 09:50:00,250.17,250.86,249.88,250.12,50158.0,247.9546,248.6384,247.6671,247.905,50158.0
2023-12-08 09:55:00,250.12,250.67,250.03,250.53,29019.0,247.905,248.4501,247.8158,248.3114,29019.0
2023-12-08 10:00:00,250.58,250.95,250.29,250.92,73062.0,248.3609,248.7277,248.0735,248.6979,73062.0
2023-12-08 10:05:00,250.87,250.9,250.6,250.85,39045.0,248.6484,248.6781,248.3808,248.6285,39045.0
2023-12-08 10:10:00,250.82,251.11,250.64,251.05,41557.0,248.5988,248.8862,248.4204,248.8268,41557.0
2023-12-08 10:15:00,251.08,251.7,251.03,251.19,46097.0,248.8565,249.471,248.8069,248.9655,46097.0
2023-12-08 10:20:00,251.22,251.22,250.64,250.74,31720.0,248.9953,248.9953,248.4204,248.5195,31720.0
2023-12-08 10:25:00,250.73,250.79,250.41,250.61,42022.0,248.5096,248.5691,248.1924,248.3907,42022.0
2023-12-08 10:30:00,250.59,250.81,250.44,250.55,39995.0,248.3708,248.5889,248.2222,248.3312,39995.0
2023-12-08 10:35:00,250.57,250.57,249.85,250.2,114305.0,248.351,248.351,247.6374,247.9843,114305.0
2023-12-08 10:40:00,250.13,250.61,250.13,250.57,23667.0,247.9149,248.3907,247.9149,248.351,23667.0
2023-12-08 10:45:00,250.57,250.96,250.54,250.85,57716.0,248.351,248.7376,248.3213,248.6285,57716.0
2023-12-08 10:50:00,250.81,251.37,250.64,251.32,33600.0,248.5889,249.1439,248.4204,249.0944,33600.0
2023-12-08 10:55:00,251.32,251.45,251.08,251.39,36410.0,249.0944,249.2232,248.8565,249.1638,36410.0
2023-12-08 11:00:00,251.39,251.4,250.81,250.92,22297.0,249.1638,249.1737,248.5889,248.6979,22297.0
2023-12-08 11:05:00,250.85,250.85,250.39,250.6,44640.0,248.6285,248.6285,248.1726,248.3808,44640.0
2023-12-08 11:10:00,250.63,250.63,250.35,250.37,52071.0,248.4105,248.4105,248.133,248.1528,52071.0
2023-12-08 11:15:00,250.39,250.41,249.99,250.17,46886.0,248.1726,248.1924,247.7762,247.9546,46886.0
2023-12-08 11:20:00,250.18,250.29,249.96,249.97,29271.0,247.9645,248.0735,247.7464,247.7563,29271.0
2023-12-08 11:25:00,250.02,250.27,249.96,250.22,19342.0,247.8059,248.0537,247.7464,248.0041,19342.0
2023-12-08 11:30:00,250.22,250.5,250.2,250.42,19757.0,248.0041,248.2816,247.9843,248.2023,19757.0
2023-12-08 11:35:00,250.39,250.58,250.03,250.27,27306.0,248.1726,248.3609,247.8158,248.0537,27306.0
2023-12-08 11:40:00,250.27,250.42,250.03,250.41,17053.0,248.0537,248.2023,247.8158,248.1924,17053.0
2023-12-08 11:45:00,250.39,250.59,250.33,250.58,9004.0,248.1726,248.3708,248.1131,248.3609,9004.0
2023-12-08 11:50:00,250.56,250.66,250.45,250.54,7359.0,248.3411,248.4402,248.2321,248.3213,7359.0
2023-12-08 11:55:00,250.56,250.84,250.52,250.81,12123.0,248.3411,248.6186,248.3015,248.5889,12123.0
2023-12-08 12:00:00,250.85,250.96,250.8,250.92,14932.0,248.6285,248.7376,248.579,248.6979,14932.0
2023-12-08 12:05:00,250.91,251.13,250.91,251.02,12320.0,248.688,248.9061,248.688,248.797,12320.0
2023-12-08 12:10:00,251.05,251.08,250.35,250.41,28585.0,248.8268,248.8565,248.133,248.1924,28585.0
2023-12-08 12:15:00,250.45,250.6,250.1,250.58,18862.0,248.2321,248.3808,247.8852,248.3609,18862.0
2023-12-08 12:20:00,250.57,250.9,250.57,250.82,22071.0,248.351,248.6781,248.351,248.5988,22071.0
2023-12-08 12:25:00,250.82,251.15,250.79,251.13,14387.0,248.5988,248.9259,248.5691,248.9061,14387.0
2023-12-08 12:30:00,251.09,251.14,250.84,250.87,15844.0,248.8664,248.916,248.6186,248.6484,15844.0
2023-12-08 12:35:00,250.87,250.99,250.79,250.99,16208.0,248.6484,248.7673,248.5691,248.7673,16208.0
2023-12-08 12:40:00,250.96,251.14,250.9,251.09,36056.0,248.7376,248.916,248.6781,248.8664,36056.0
2023-12-08 12:45:00,251.1,251.16,251.0,251.0,25354.0,248.8763,248.9358,248.7772,248.7772,25354.0
2023-12-08 12:50:00,251.0,251.12,250.94,251.0,15814.0,248.7772,248.8961,248.7177,248.7772,15814.0
2023-12-08 12:55:00,250.99,251.02,250.79,250.82,13058.0,248.7673,248.797,248.5691,248.5988,13058.0
2023-12-08 13:00:00,250.85,251.04,250.76,250.89,11404.0,248.6285,248.8169,248.5393,248.6682,11404.0
2023-12-08 13:05:00,251.02,251.31,251.0,251.11,13197.0,248.797,249.0845,248.7772,248.8862,13197.0
2023-12-08 13:10:00,251.19,251.52,251.16,251.5,9805.0,248.9655,249.2926,248.9358,249.2728,9805.0
2023-12-08 13:15:00,251.5,251.54,251.27,251.42,18583.0,249.2728,249.3124,249.0448,249.1935,18583.0
2023-12-08 13:20:00,251.47,251.6,251.26,251.45,12747.0,249.243,249.3719,249.0349,249.2232,12747.0
2023-12-08 13:25:00,251.49,251.75,251.42,251.63,23070.0,249.2629,249.5206,249.1935,249.4016,23070.0
2023-12-08 13:30:00,251.58,251.7,251.23,251.25,38513.0,249.3521,249.471,249.0052,249.025,38513.0
2023-12-08 13:35:00,251.27,251.33,251.13,251.19,17188.0,249.0448,249.1043,248.9061,248.9655,17188.0
2023-12-08 13:40:00,251.22,251.44,251.18,251.22,13386.0,248.9953,249.2133,248.9556,248.9953,13386.0
2023-12-08 13:45:00,251.21,251.57,251.2,251.44,8839.0,248.9853,249.3422,248.9754,249.2133,8839.0
2023-12-08 13:50:00,251.53,251.72,251.53,251.69,10529.0,249.3025,249.4908,249.3025,249.4611,10529.0
2023-12-08 13:55:00,251.69,251.74,251.5,251.53,10670.0,249.4611,249.5107,249.2728,249.3025,10670.0
2023-12-08 14:00:00,251.57,251.62,251.44,251.59,12501.0,249.3422,249.3917,249.2133,249.362,12501.0
2023-12-08 14:05:00,251.64,251.85,251.59,251.75,9438.0,249.4115,249.6197,249.362,249.5206,9438.0
2023-12-08 14:10:00,251.76,251.86,251.69,251.73,10150.0,249.5305,249.6296,249.4611,249.5007,10150.0
2023-12-08 14:15:00,251.73,251.85,251.71,251.75,8057.0,249.5007,249.6197,249.4809,249.5206,8057.0
2023-12-08 14:20:00,251.73,251.74,251.53,251.57,20142.0,249.5007,249.5107,249.3025,249.3422,20142.0
2023-12-08 14:25:00,251.58,251.73,251.57,251.61,22403.0,249.3521,249.5007,249.3422,249.3818,22403.0
2023-12-08 14:30:00,251.65,251.69,251.52,251.63,14928.0,249.4215,249.4611,249.2926,249.4016,14928.0
2023-12-08 14:35:00,251.64,251.74,251.5,251.65,10038.0,249.4115,249.5107,249.2728,249.4215,10038.0
2023-12-08 14:40:00,251.68,251.81,251.63,251.77,22272.0,249.4512,249.58,249.4016,249.5404,22272.0
2023-12-08 14:45:00,251.8,251.93,251.67,251.9,16563.0,249.5701,249.699,249.4413,249.6692,16563.0
2023-12-08 14:50:00,251.87,251.94,251.73,251.87,16779.0,249.6395,249.7089,249.5007,249.6395,16779.0
2023-12-08 14:55:00,251.87,252.09,251.83,252.02,88560.0,249.6395,249.8576,249.5999,249.7882,88560.0
2023-12-08 15:00:00,252.05,252.08,251.88,252.01,17399.0,249.8179,249.8476,249.6494,249.7783,17399.0
2023-12-08 15:05:00,251.99,252.0,251.71,251.83,13980.0,249.7584,249.7684,249.4809,249.5999,13980.0
2023-12-08 15:10:00,251.8,251.85,251.68,251.83,13311.0,249.5701,249.6197,249.4512,249.5999,13311.0
2023-12-08 15:15:00,251.83,251.93,251.78,251.79,14219.0,249.5999,249.699,249.5503,249.5602,14219.0
2023-12-08 15:20:00,251.77,251.83,251.48,251.48,18990.0,249.5404,249.5999,249.253,249.253,18990.0
2023-12-08 15:25:00,251.47,251.54,251.35,251.43,16581.0,249.243,249.3124,249.1241,249.2034,16581.0
2023-12-08 15:30:00,251.39,251.48,251.22,251.47,22713.0,249.1638,249.253,248.9953,249.243,22713.0
2023-12-08 15:35:00,251.46,251.6,251.37,251.58,36604.0,249.2331,249.3719,249.1439,249.3521,36604.0
2023-12-08 15:40:00,251.59,251.59,251.29,251.34,37647.0,249.362,249.362,249.0646,249.1142,37647.0
2023-12-08 15:45:00,251.36,251.47,251.22,251.4,55479.0,249.134,249.243,248.9953,249.1737,55479.0
2023-12-08 15:50:00,251.44,251.53,251.04,251.11,93701.0,249.2133,249.3025,248.8169,248.8862,93701.0
2023-12-08 15:55:00,251.15,251.22,250.7,250.73,192140.0,248.9259,248.9953,248.4799,248.5096,192140.0
2023-12-11 09:30:00,250.0,251.89,249.71,251.61,148824.0,247.7861,249.6593,247.4986,249.3818,148824.0
2023-12-11 09:35:00,251.65,252.55,251.19,252.49,50667.0,249.4215,250.3135,248.9655,250.254,50667.0
2023-12-11 09:40:00,252.47,252.85,252.21,252.26,45431.0,250.2342,250.6108,249.9765,250.0261,45431.0
2023-12-11 09:45:00,252.15,252.87,252.04,252.8,48643.0,249.917,250.6306,249.808,250.5613,48643.0
2023-12-11 09:50:00,252.87,253.28,252.75,252.88,52345.0,250.6306,251.037,250.5117,250.6406,52345.0
2023-12-11 09:55:00,252.79,252.99,252.42,252.99,34401.0,250.5514,250.7496,250.1846,250.7496,34401.0
2023-12-11 10:00:00,253.03,253.17,252.86,253.09,50299.0,250.7892,250.928,250.6207,250.8487,50299.0
2023-12-11 10:05:00,253.05,253.2,252.85,252.99,30231.0,250.8091,250.9577,250.6108,250.7496,30231.0
2023-12-11 10:10:00,253.09,253.32,252.88,253.24,18171.0,250.8487,251.0767,250.6406,250.9974,18171.0
2023-12-11 10:15:00,253.27,253.36,253.08,253.31,21902.0,251.0271,251.1163,250.8388,251.0668,21902.0
2023-12-11 10:20:00,253.31,253.37,253.14,253.24,30406.0,251.0668,251.1262,250.8983,250.9974,30406.0
2023-12-11 10:25:00,253.19,253.3,253.0,253.07,21702.0,250.9478,251.0568,250.7595,250.8289,21702.0
2023-12-11 10:30:00,253.07,253.4,252.74,253.4,25111.0,250.8289,251.156,250.5018,251.156,25111.0
2023-12-11 10:35:00,253.36,253.52,252.84,253.18,42814.0,251.1163,251.2749,250.6009,250.9379,42814.0
2023-12-11 10:40:00,253.25,253.26,252.91,253.11,7372.0,251.0073,251.0172,250.6703,250.8685,7372.0
2023-12-11 10:45:00,253.11,253.42,253.08,253.24,13290.0,250.8685,251.1758,250.8388,250.9974,13290.0
2023-12-11 10:50:00,253.19,253.45,253.18,253.24,9938.0,250.9478,251.2055,250.9379,250.9974,9938.0
2023-12-11 10:55:00,253.32,253.37,252.57,252.61,46042.0,251.0767,251.1262,250.3333,250.373,46042.0
2023-12-11 11:00:00,252.58,253.27,252.57,253.12,40531.0,250.3432,251.0271,250.3333,250.8784,40531.0
2023-12-11 11:05:00,253.13,253.17,252.62,252.74,25822.0,250.8883,250.928,250.3829,250.5018,25822.0
2023-12-11 11:10:00,252.74,252.74,252.2,252.24,25276.0,250.5018,250.5018,249.9666,250.0062,25276.0
2023-12-11 11:15:00,252.27,252.37,252.05,252.26,21800.0,250.036,250.1351,249.8179,250.0261,21800.0
2023-12-11 11:20:00,252.23,252.27,251.82,251.96,33249.0,249.9963,250.036,249.5899,249.7287,33249.0
2023-12-11 11:25:00,251.98,252.08,251.9,251.97,23784.0,249.7485,249.8476,249.6692,249.7386,23784.0
2023-12-11 11:30:00,251.98,252.06,251.58,251.63,23639.0,249.7485,249.8278,249.3521,249.4016,23639.0
2023-12-11 11:35:00,251.64,251.7,251.19,251.51,27850.0,249.4115,249.471,248.9655,249.2827,27850.0
2023-12-11 11:40:00,251.51,251.57,251.3,251.45,17191.0,249.2827,249.3422,249.0746,249.2232,17191.0
2023-12-11 11:45:00,251.38,251.69,251.37,251.63,10169.0,249.1538,249.4611,249.1439,249.4016,10169.0
2023-12-11 11:50:00,251.68,251.88,251.67,251.74,10744.0,249.4512,249.6494,249.4413,249.5107,10744.0
2023-12-11 11:55:00,251.71,251.94,251.53,251.91,20159.0,249.4809,249.7089,249.3025,249.6792,20159.0
2023-12-11 12:00:00,251.93,252.26,251.84,252.17,36295.0,249.699,250.0261,249.6098,249.9368,36295.0
2023-12-11 12:05:00,252.21,252.59,252.17,252.56,24858.0,249.9765,250.3531,249.9368,250.3234,24858.0
2023-12-11 12:10:00,252.54,252.56,252.44,252.54,12684.0,250.3036,250.3234,250.2045,250.3036,12684.0
2023-12-11 12:15:00,252.6,252.6,252.42,252.58,8188.0,250.363,250.363,250.1846,250.3432,8188.0
2023-12-11 12:20:00,252.59,252.87,252.59,252.84,9158.0,250.3531,250.6306,250.3531,250.6009,9158.0
2023-12-11 12:25:00,252.85,252.88,252.69,252.82,9574.0,250.6108,250.6406,250.4522,250.5811,9574.0
2023-12-11 12:30:00,252.84,252.89,252.62,252.77,12696.0,250.6009,250.6505,250.3829,250.5315,12696.0
2023-12-11 12:35:00,252.8,252.98,252.71,252.98,11718.0,250.5613,250.7397,250.4721,250.7397,11718.0
2023-12-11 12:40:00,252.98,253.06,252.82,252.84,27922.0,250.7397,250.819,250.5811,250.6009,27922.0
2023-12-11 12:45:00,252.86,252.91,252.69,252.84,8949.0,250.6207,250.6703,250.4522,250.6009,8949.0
2023-12-11 12:50:00,252.85,252.89,252.55,252.67,14580.0,250.6108,250.6505,250.3135,250.4324,14580.0
2023-12-11 12:55:00,252.66,252.86,252.65,252.84,6049.0,250.4225,250.6207,250.4126,250.6009,6049.0
2023-12-11 13:00:00,252.85,252.96,252.64,252.96,13901.0,250.6108,250.7199,250.4027,250.7199,13901.0
2023-12-11 13:05:00,252.92,253.01,252.76,252.79,13757.0,250.6802,250.7694,250.5216,250.5514,13757.0
2023-12-11 13:10:00,252.8,252.8,252.35,252.35,14856.0,250.5613,250.5613,250.1153,250.1153,14856.0
2023-12-11 13:15:00,252.36,252.43,252.2,252.29,15876.0,250.1252,250.1945,249.9666,250.0558,15876.0
2023-12-11 13:20:00,252.29,252.67,252.29,252.67,11537.0,250.0558,250.4324,250.0558,250.4324,11537.0
2023-12-11 13:25:00,252.67,252.74,252.52,252.56,10335.0,250.4324,250.5018,250.2837,250.3234,10335.0
2023-12-11 13:30:00,252.58,252.6,252.44,252.53,11121.0,250.3432,250.363,250.2045,250.2937,11121.0
2023-12-11 13:35:00,252.52,252.55,252.43,252.5,12576.0,250.2837,250.3135,250.1945,250.2639,12576.0
2023-12-11 13:40:00,252.5,252.63,252.36,252.59,17599.0,250.2639,250.3928,250.1252,250.3531,17599.0
2023-12-11 13:45:00,252.59,252.77,252.49,252.77,12173.0,250.3531,250.5315,250.254,250.5315,12173.0
2023-12-11 13:50:00,252.75,252.8,252.54,252.57,12887.0,250.5117,250.5613,250.3036,250.3333,12887.0
2023-12-11 13:55:00,252.55,252.67,252.42,252.63,14085.0,250.3135,250.4324,250.1846,250.3928,14085.0
2023-12-11 14:00:00,252.62,252.65,252.56,252.63,37664.0,250.3829,250.4126,250.3234,250.3928,37664.0
2023-12-11 14:05:00,252.63,252.7,252.5,252.53,10117.0,250.3928,250.4622,250.2639,250.2937,10117.0
2023-12-11 14:10:00,252.55,252.62,252.46,252.58,11969.0,250.3135,250.3829,250.2243,250.3432,11969.0
2023-12-11 14:15:00,252.59,252.67,252.41,252.48,42789.0,250.3531,250.4324,250.1747,250.2441,42789.0
2023-12-11 14:20:00,252.52,252.77,252.52,252.77,15758.0,250.2837,250.5315,250.2837,250.5315,15758.0
2023-12-11 14:25:00,252.79,253.02,252.76,253.02,23606.0,250.5514,250.7793,250.5216,250.7793,23606.0
2023-12-11 14:30:00,253.05,253.12,252.91,252.96,18551.0,250.8091,250.8784,250.6703,250.7199,18551.0
2023-12-11 14:35:00,252.96,252.97,252.72,252.85,15376.0,250.7199,250.7298,250.482,250.6108,15376.0
2023-12-11 14:40:00,252.85,253.06,252.8,252.96,20278.0,250.6108,250.819,250.5613,250.7199,20278.0
2023-12-11 14:45:00,252.99,253.04,252.8,252.87,13240.0,250.7496,250.7991,250.5613,250.6306,13240.0
2023-12-11 14:50:00,252.9,252.94,252.78,252.93,27492.0,250.6604,250.7,250.5414,250.6901,27492.0
2023-12-11 14:55:00,252.93,252.93,252.66,252.66,20621.0,250.6901,250.6901,250.4225,250.4225,20621.0
2023-12-11 15:00:00,252.72,252.72,252.38,252.46,16654.0,250.482,250.482,250.145,250.2243,16654.0
2023-12-11 15:05:00,252.46,252.6,252.45,252.49,12784.0,250.2243,250.363,250.2144,250.254,12784.0
2023-12-11 15:10:00,252.48,252.55,252.38,252.53,31895.0,250.2441,250.3135,250.145,250.2937,31895.0
2023-12-11 15:15:00,252.54,252.7,252.51,252.6,32202.0,250.3036,250.4622,250.2738,250.363,32202.0
2023-12-11 15:20:00,252.58,252.59,252.3,252.41,22257.0,250.3432,250.3531,250.0657,250.1747,22257.0
2023-12-11 15:25:00,252.42,252.45,252.31,252.39,32911.0,250.1846,250.2144,250.0756,250.1549,32911.0
2023-12-11 15:30:00,252.41,252.62,252.38,252.55,29344.0,250.1747,250.3829,250.145,250.3135,29344.0
2023-12-11 15:35:00,252.55,252.74,252.52,252.7,25797.0,250.3135,250.5018,250.2837,250.4622,25797.0
2023-12-11 15:40:00,252.71,252.75,252.58,252.63,26390.0,250.4721,250.5117,250.3432,250.3928,26390.0
2023-12-11 15:45:00,252.62,252.62,252.5,252.55,54769.0,250.3829,250.3829,250.2639,250.3135,54769.0
2023-12-11 15:50:00,252.53,252.71,252.36,252.46,84675.0,250.2937,250.4721,250.1252,250.2243,84675.0
2023-12-11 15:55:00,252.42,252.59,252.01,252.11,302704.0,250.1846,250.3531,249.7783,249.8774,302704.0
2023-12-12 09:30:00,251.8,252.26,251.14,251.34,116527.0,249.5701,250.0261,248.916,249.1142,116527.0
2023-12-12 09:35:00,251.43,251.91,251.02,251.05,28991.0,249.2034,249.6792,248.797,248.8268,28991.0
2023-12-12 09:40:00,251.17,251.71,251.17,251.49,22320.0,248.9457,249.4809,248.9457,249.2629,22320.0
2023-12-12 09:45:00,251.45,252.3,251.37,252.21,29513.0,249.2232,250.0657,249.1439,249.9765,29513.0
2023-12-12 09:50:00,252.29,252.83,252.26,252.48,21337.0,250.0558,250.591,250.0261,250.2441,21337.0
2023-12-12 09:55:00,252.51,252.88,252.46,252.59,32862.0,250.2738,250.6406,250.2243,250.3531,32862.0
2023-12-12 10:00:00,252.59,252.71,252.22,252.71,22292.0,250.3531,250.4721,249.9864,250.4721,22292.0
2023-12-12 10:05:00,252.68,253.44,252.67,253.44,53391.0,250.4423,251.1956,250.4324,251.1956,53391.0
2023-12-12 10:10:00,253.43,253.76,253.39,253.71,71439.0,251.1857,251.5128,251.146,251.4632,71439.0
2023-12-12 10:15:00,253.75,254.58,253.62,254.54,87488.0,251.5029,252.3255,251.374,252.2859,87488.0
2023-12-12 10:20:00,254.55,254.9,254.0,254.24,106469.0,252.2958,252.6427,251.7506,251.9885,106469.0
2023-12-12 10:25:00,254.3,254.47,253.83,254.46,53256.0,252.048,252.2165,251.5821,252.2066,53256.0
2023-12-12 10:30:00,254.45,254.77,254.39,254.74,36763.0,252.1967,252.5138,252.1372,252.4841,36763.0
2023-12-12 10:35:00,254.71,255.2,254.68,255.14,155424.0,252.4544,252.94,252.4246,252.8805,155424.0
2023-12-12 10:40:00,255.1,255.11,254.29,254.38,47090.0,252.8409,252.8508,252.0381,252.1273,47090.0
2023-12-12 10:45:00,254.36,254.46,254.24,254.31,24590.0,252.1075,252.2066,251.9885,252.0579,24590.0
2023-12-12 10:50:00,254.3,254.72,254.21,254.65,48921.0,252.048,252.4643,251.9588,252.3949,48921.0
2023-12-12 10:55:00,254.65,254.97,254.49,254.97,51298.0,252.3949,252.7121,252.2363,252.7121,51298.0
2023-12-12 11:00:00,254.95,255.0,254.86,254.96,26737.0,252.6922,252.7418,252.603,252.7021,26737.0
2023-12-12 11:05:00,254.97,255.32,254.95,255.13,62102.0,252.7121,253.059,252.6922,252.8706,62102.0
2023-12-12 11:10:00,255.15,255.16,254.88,255.07,70109.0,252.8905,252.9004,252.6228,252.8112,70109.0
2023-12-12 11:15:00,255.04,255.04,254.68,255.0,23163.0,252.7814,252.7814,252.4246,252.7418,23163.0
2023-12-12 11:20:00,255.03,255.55,255.0,255.45,37906.0,252.7715,253.2869,252.7418,253.1878,37906.0
2023-12-12 11:25:00,255.46,255.48,254.94,255.14,38274.0,253.1977,253.2175,252.6823,252.8805,38274.0
2023-12-12 11:30:00,255.14,255.37,255.02,255.31,26609.0,252.8805,253.1085,252.7616,253.049,26609.0
2023-12-12 11:35:00,255.4,255.68,255.33,255.67,30054.0,253.1382,253.4158,253.0689,253.4059,30054.0
2023-12-12 11:40:00,255.67,255.85,255.48,255.6,31178.0,253.4059,253.5843,253.2175,253.3365,31178.0
2023-12-12 11:45:00,255.58,256.04,255.57,255.86,62345.0,253.3166,253.7726,253.3067,253.5942,62345.0
2023-12-12 11:50:00,255.84,255.97,255.77,255.81,26731.0,253.5743,253.7032,253.505,253.5446,26731.0
2023-12-12 11:55:00,255.82,255.9,255.32,255.34,48511.0,253.5545,253.6338,253.059,253.0788,48511.0
2023-12-12 12:00:00,255.35,255.4,254.95,254.95,27168.0,253.0887,253.1382,252.6922,252.6922,27168.0
2023-12-12 12:05:00,254.95,255.04,254.43,254.48,14740.0,252.6922,252.7814,252.1768,252.2264,14740.0
2023-12-12 12:10:00,254.47,254.78,254.39,254.77,19072.0,252.2165,252.5237,252.1372,252.5138,19072.0
2023-12-12 12:15:00,254.77,254.9,254.69,254.86,12806.0,252.5138,252.6427,252.4345,252.603,12806.0
2023-12-12 12:20:00,254.89,255.01,254.71,254.87,14489.0,252.6328,252.7517,252.4544,252.6129,14489.0
2023-12-12 12:25:00,254.9,254.93,254.66,254.8,29808.0,252.6427,252.6724,252.4048,252.5436,29808.0
2023-12-12 12:30:00,254.84,255.2,254.83,255.07,17439.0,252.5832,252.94,252.5733,252.8112,17439.0
2023-12-12 12:35:00,255.06,255.22,254.89,254.93,14649.0,252.8013,252.9598,252.6328,252.6724,14649.0
2023-12-12 12:40:00,254.95,255.01,254.89,254.99,20768.0,252.6922,252.7517,252.6328,252.7319,20768.0
2023-12-12 12:45:00,255.0,255.2,254.99,255.11,32938.0,252.7418,252.94,252.7319,252.8508,32938.0
2023-12-12 12:50:00,255.15,255.44,255.12,255.44,49433.0,252.8905,253.1779,252.8607,253.1779,49433.0
2023-12-12 12:55:00,255.44,255.65,255.4,255.48,23277.0,253.1779,253.386,253.1382,253.2175,23277.0
2023-12-12 13:00:00,255.46,255.73,255.24,255.73,29681.0,253.1977,253.4653,252.9797,253.4653,29681.0
2023-12-12 13:05:00,255.67,255.73,255.23,255.48,50164.0,253.4059,253.4653,252.9697,253.2175,50164.0
2023-12-12 13:10:00,255.54,255.54,254.89,254.91,50144.0,253.277,253.277,252.6328,252.6526,50144.0
2023-12-12 13:15:00,254.92,255.0,254.81,254.88,19168.0,252.6625,252.7418,252.5535,252.6228,19168.0
2023-12-12 13:20:00,254.88,254.89,254.63,254.68,22410.0,252.6228,252.6328,252.3751,252.4246,22410.0
2023-12-12 13:25:00,254.7,254.89,254.63,254.74,24896.0,252.4444,252.6328,252.3751,252.4841,24896.0
2023-12-12 13:30:00,254.75,254.89,254.63,254.83,17458.0,252.494,252.6328,252.3751,252.5733,17458.0
2023-12-12 13:35:00,254.88,255.19,254.87,255.18,25057.0,252.6228,252.9301,252.6129,252.9202,25057.0
2023-12-12 13:40:00,255.24,255.26,254.84,255.01,18181.0,252.9797,252.9995,252.5832,252.7517,18181.0
2023-12-12 13:45:00,255.04,255.26,255.04,255.24,24177.0,252.7814,252.9995,252.7814,252.9797,24177.0
2023-12-12 13:50:00,255.22,255.44,255.22,255.24,25688.0,252.9598,253.1779,252.9598,252.9797,25688.0
2023-12-12 13:55:00,255.27,255.39,255.21,255.36,17338.0,253.0094,253.1283,252.9499,253.0986,17338.0
2023-12-12 14:00:00,255.33,255.5,255.32,255.49,24161.0,253.0689,253.2374,253.059,253.2274,24161.0
2023-12-12 14:05:00,255.47,255.51,255.33,255.46,32477.0,253.2076,253.2473,253.0689,253.1977,32477.0
2023-12-12 14:10:00,255.44,255.46,255.26,255.42,25853.0,253.1779,253.1977,252.9995,253.1581,25853.0
2023-12-12 14:15:00,255.43,255.43,255.23,255.23,21953.0,253.168,253.168,252.9697,252.9697,21953.0
2023-12-12 14:20:00,255.24,255.28,255.02,255.18,38563.0,252.9797,253.0193,252.7616,252.9202,38563.0
2023-12-12 14:25:00,255.15,255.15,255.05,255.12,17662.0,252.8905,252.8905,252.7913,252.8607,17662.0
2023-12-12 14:30:00,255.13,255.52,255.13,255.38,22845.0,252.8706,253.2572,252.8706,253.1184,22845.0
2023-12-12 14:35:00,255.4,255.5,255.36,255.47,23257.0,253.1382,253.2374,253.0986,253.2076,23257.0
2023-12-12 14:40:00,255.5,255.63,255.44,255.49,33172.0,253.2374,253.3662,253.1779,253.2274,33172.0
2023-12-12 14:45:00,255.48,255.54,255.34,255.49,18593.0,253.2175,253.277,253.0788,253.2274,18593.0
2023-12-12 14:50:00,255.51,255.83,255.5,255.67,61340.0,253.2473,253.5644,253.2374,253.4059,61340.0
2023-12-12 14:55:00,255.67,255.76,255.58,255.62,26489.0,253.4059,253.4951,253.3166,253.3563,26489.0
2023-12-12 15:00:00,255.65,256.08,255.65,256.04,34057.0,253.386,253.8122,253.386,253.7726,34057.0
2023-12-12 15:05:00,256.04,256.17,255.99,256.02,34104.0,253.7726,253.9014,253.723,253.7528,34104.0
2023-12-12 15:10:00,256.03,256.2,255.93,256.19,34113.0,253.7627,253.9312,253.6636,253.9212,34113.0
2023-12-12 15:15:00,256.19,256.31,256.07,256.17,48686.0,253.9212,254.0402,253.8023,253.9014,48686.0
2023-12-12 15:20:00,256.19,256.27,256.13,256.24,32157.0,253.9212,254.0005,253.8618,253.9708,32157.0
2023-12-12 15:25:00,256.23,256.35,256.19,256.31,27652.0,253.9609,254.0798,253.9212,254.0402,27652.0
2023-12-12 15:30:00,256.31,256.38,256.0,256.11,34069.0,254.0402,254.1096,253.7329,253.842,34069.0
2023-12-12 15:35:00,256.1,256.23,256.05,256.1,32928.0,253.832,253.9609,253.7825,253.832,32928.0
2023-12-12 15:40:00,256.08,256.32,256.04,256.26,42751.0,253.8122,254.0501,253.7726,253.9906,42751.0
2023-12-12 15:45:00,256.25,256.25,256.01,256.21,82920.0,253.9807,253.9807,253.7428,253.9411,82920.0
2023-12-12 15:50:00,256.21,256.46,256.07,256.14,85403.0,253.9411,254.1889,253.8023,253.8717,85403.0
2023-12-12 15:55:00,256.13,256.58,256.03,256.55,255138.0,253.8618,254.3078,253.7627,254.2781,255138.0
2023-12-13 09:30:00,257.51,257.77,256.77,257.23,239294.0,255.2296,255.4873,254.4961,254.952,239294.0
2023-12-13 09:35:00,257.25,257.33,256.55,256.96,86700.0,254.9719,255.0512,254.2781,254.6844,86700.0
2023-12-13 09:40:00,256.95,257.9,256.91,257.12,54706.0,254.6745,255.6161,254.6349,254.843,54706.0
2023-12-13 09:45:00,257.17,257.3,256.76,256.94,55530.0,254.8926,255.0214,254.4862,254.6646,55530.0
2023-12-13 09:50:00,256.92,257.21,256.72,256.84,44000.0,254.6448,254.9322,254.4466,254.5655,44000.0
2023-12-13 09:55:00,256.85,256.88,256.49,256.84,48965.0,254.5754,254.6051,254.2186,254.5655,48965.0
2023-12-13 10:00:00,256.84,256.87,256.31,256.78,119874.0,254.5655,254.5952,254.0402,254.506,119874.0
2023-12-13 10:05:00,256.78,257.28,256.7,257.23,47622.0,254.506,255.0016,254.4267,254.952,47622.0
2023-12-13 10:10:00,257.28,257.81,257.25,257.41,51664.0,255.0016,255.5269,254.9719,255.1304,51664.0
2023-12-13 10:15:00,257.37,257.53,257.19,257.36,41249.0,255.0908,255.2494,254.9124,255.0809,41249.0
2023-12-13 10:20:00,257.4,257.45,256.97,257.17,26313.0,255.1205,255.1701,254.6943,254.8926,26313.0
2023-12-13 10:25:00,257.23,257.23,256.77,256.88,79027.0,254.952,254.952,254.4961,254.6051,79027.0
2023-12-13 10:30:00,256.88,256.98,256.63,256.78,80642.0,254.6051,254.7043,254.3574,254.506,80642.0
2023-12-13 10:35:00,256.79,257.17,256.77,257.12,25138.0,254.5159,254.8926,254.4961,254.843,25138.0
2023-12-13 10:40:00,257.13,257.27,257.01,257.07,16391.0,254.8529,254.9917,254.734,254.7935,16391.0
2023-12-13 10:45:00,257.12,257.47,257.08,257.44,24720.0,254.843,255.1899,254.8034,255.1602,24720.0
2023-12-13 10:50:00,257.44,257.52,257.16,257.41,34777.0,255.1602,255.2395,254.8827,255.1304,34777.0
2023-12-13 10:55:00,257.38,257.83,257.28,257.62,30332.0,255.1007,255.5467,255.0016,255.3386,30332.0
2023-12-13 11:00:00,257.62,258.25,257.62,258.02,143765.0,255.3386,255.963,255.3386,255.735,143765.0
2023-12-13 11:05:00,258.02,258.02,257.19,257.56,33343.0,255.735,255.735,254.9124,255.2791,33343.0
2023-12-13 11:10:00,257.55,257.59,256.82,256.84,68797.0,255.2692,255.3088,254.5457,254.5655,68797.0
2023-12-13 11:15:00,256.84,256.98,256.73,256.8,20844.0,254.5655,254.7043,254.4565,254.5258,20844.0
2023-12-13 11:20:00,256.83,256.96,256.74,256.82,20823.0,254.5556,254.6844,254.4664,254.5457,20823.0
2023-12-13 11:25:00,256.79,256.89,256.72,256.85,64029.0,254.5159,254.615,254.4466,254.5754,64029.0
2023-12-13 11:30:00,256.89,257.01,256.33,256.34,45754.0,254.615,254.734,254.06,254.0699,45754.0
2023-12-13 11:35:00,256.36,256.48,256.26,256.48,44101.0,254.0897,254.2087,253.9906,254.2087,44101.0
2023-12-13 11:40:00,256.44,256.51,256.2,256.33,33698.0,254.169,254.2384,253.9312,254.06,33698.0
2023-12-13 11:45:00,256.31,256.41,256.24,256.24,11192.0,254.0402,254.1393,253.9708,253.9708,11192.0
2023-12-13 11:50:00,256.24,256.35,256.12,256.17,30901.0,253.9708,254.0798,253.8519,253.9014,30901.0
2023-12-13 11:55:00,256.12,256.14,255.81,255.98,17363.0,253.8519,253.8717,253.5446,253.7131,17363.0
2023-12-13 12:00:00,255.96,256.06,255.73,255.88,18913.0,253.6933,253.7924,253.4653,253.614,18913.0
2023-12-13 12:05:00,255.86,255.97,255.75,255.97,15104.0,253.5942,253.7032,253.4851,253.7032,15104.0
2023-12-13 12:10:00,255.94,256.03,255.91,255.97,11859.0,253.6735,253.7627,253.6437,253.7032,11859.0
2023-12-13 12:15:00,255.96,256.01,255.43,255.47,23796.0,253.6933,253.7428,253.168,253.2076,23796.0
2023-12-13 12:20:00,255.49,255.63,255.39,255.58,22540.0,253.2274,253.3662,253.1283,253.3166,22540.0
2023-12-13 12:25:00,255.65,255.96,255.59,255.96,12094.0,253.386,253.6933,253.3266,253.6933,12094.0
2023-12-13 12:30:00,255.93,256.24,255.9,256.21,17584.0,253.6636,253.9708,253.6338,253.9411,17584.0
2023-12-13 12:35:00,256.24,256.25,255.97,256.19,19676.0,253.9708,253.9807,253.7032,253.9212,19676.0
2023-12-13 12:40:00,256.2,256.42,256.17,256.4,22980.0,253.9312,254.1492,253.9014,254.1294,22980.0
2023-12-13 12:45:00,256.37,256.45,256.24,256.45,16048.0,254.0997,254.1789,253.9708,254.1789,16048.0
2023-12-13 12:50:00,256.45,256.49,256.2,256.26,15519.0,254.1789,254.2186,253.9312,253.9906,15519.0
2023-12-13 12:55:00,256.22,256.35,255.76,255.82,18825.0,253.951,254.0798,253.4951,253.5545,18825.0
2023-12-13 13:00:00,255.79,255.81,255.49,255.65,21784.0,253.5248,253.5446,253.2274,253.386,21784.0
2023-12-13 13:05:00,255.68,255.85,255.66,255.69,11471.0,253.4158,253.5843,253.3959,253.4257,11471.0
2023-12-13 13:10:00,255.66,255.76,255.49,255.71,9911.0,253.3959,253.4951,253.2274,253.4455,9911.0
2023-12-13 13:15:00,255.74,255.89,255.69,255.82,10183.0,253.4752,253.6239,253.4257,253.5545,10183.0
2023-12-13 13:20:00,255.84,255.88,255.76,255.81,11913.0,253.5743,253.614,253.4951,253.5446,11913.0
2023-12-13 13:25:00,255.8,255.87,255.65,255.65,9817.0,253.5347,253.6041,253.386,253.386,9817.0
2023-12-13 13:30:00,255.65,255.67,255.26,255.57,24758.0,253.386,253.4059,252.9995,253.3067,24758.0
2023-12-13 13:35:00,255.63,255.64,255.16,255.41,19409.0,253.3662,253.3761,252.9004,253.1482,19409.0
2023-12-13 13:40:00,255.46,255.54,255.2,255.38,17525.0,253.1977,253.277,252.94,253.1184,17525.0
2023-12-13 13:45:00,255.42,255.71,255.41,255.67,16394.0,253.1581,253.4455,253.1482,253.4059,16394.0
2023-12-13 13:50:00,255.71,255.76,255.42,255.62,41323.0,253.4455,253.4951,253.1581,253.3563,41323.0
2023-12-13 13:55:00,255.62,255.64,255.35,255.36,16704.0,253.3563,253.3761,253.0887,253.0986,16704.0
2023-12-13 14:00:00,255.36,256.99,255.36,256.78,112129.0,253.0986,254.7142,253.0986,254.506,112129.0
2023-12-13 14:05:00,256.82,257.39,256.37,257.31,99549.0,254.5457,255.1106,254.0997,255.0313,99549.0
2023-12-13 14:10:00,257.31,257.64,256.79,257.09,50772.0,255.0313,255.3584,254.5159,254.8133,50772.0
2023-12-13 14:15:00,257.11,257.27,256.98,257.1,20092.0,254.8331,254.9917,254.7043,254.8232,20092.0
2023-12-13 14:20:00,257.1,257.59,256.86,257.33,21645.0,254.8232,255.3088,254.5853,255.0512,21645.0
2023-12-13 14:25:00,257.34,257.74,257.31,257.34,37920.0,255.0611,255.4575,255.0313,255.0611,37920.0
2023-12-13 14:30:00,257.3,257.85,257.04,257.85,21017.0,255.0214,255.5665,254.7637,255.5665,21017.0
2023-12-13 14:35:00,257.85,258.34,257.85,258.34,20743.0,255.5665,256.0522,255.5665,256.0522,20743.0
2023-12-13 14:40:00,258.34,258.73,258.24,258.61,42715.0,256.0522,256.4388,255.9531,256.3198,42715.0
2023-12-13 14:45:00,258.68,258.78,258.48,258.6,29560.0,256.3892,256.4883,256.191,256.3099,29560.0
2023-12-13 14:50:00,258.54,258.79,258.37,258.71,22341.0,256.2504,256.4982,256.0819,256.4189,22341.0
2023-12-13 14:55:00,258.74,259.12,258.55,258.59,80349.0,256.4487,256.8253,256.2603,256.3,80349.0
2023-12-13 15:00:00,258.59,258.81,258.29,258.66,45722.0,256.3,256.518,256.0027,256.3694,45722.0
2023-12-13 15:05:00,258.66,258.87,258.43,258.66,52475.0,256.3694,256.5775,256.1414,256.3694,52475.0
2023-12-13 15:10:00,258.59,258.65,257.55,257.55,45204.0,256.3,256.3595,255.2692,255.2692,45204.0
2023-12-13 15:15:00,257.55,257.93,257.42,257.48,39533.0,255.2692,255.6458,255.1404,255.1998,39533.0
2023-12-13 15:20:00,257.48,257.48,256.29,256.32,43008.0,255.1998,255.1998,254.0204,254.0501,43008.0
2023-12-13 15:25:00,256.28,256.82,255.98,256.49,71910.0,254.0105,254.5457,253.7131,254.2186,71910.0
2023-12-13 15:30:00,256.52,257.05,256.43,257.03,53187.0,254.2483,254.7736,254.1591,254.7538,53187.0
2023-12-13 15:35:00,257.01,257.47,257.0,257.46,41983.0,254.734,255.1899,254.7241,255.18,41983.0
2023-12-13 15:40:00,257.5,257.5,256.71,256.81,45618.0,255.2196,255.2196,254.4366,254.5358,45618.0
2023-12-13 15:45:00,256.78,257.0,256.58,256.92,57666.0,254.506,254.7241,254.3078,254.6448,57666.0
2023-12-13 15:50:00,256.94,257.04,256.41,256.86,77884.0,254.6646,254.7637,254.1393,254.5853,77884.0
2023-12-13 15:55:00,256.87,257.63,256.86,257.37,254191.0,254.5952,255.3485,254.5853,255.0908,254191.0
2023-12-14 09:30:00,256.5,258.77,256.28,257.49,175105.0,254.2285,256.4784,254.0105,255.2097,175105.0
2023-12-14 09:35:00,257.48,257.62,256.28,256.43,64992.0,255.1998,255.3386,254.0105,254.1591,64992.0
2023-12-14 09:40:00,256.35,256.87,255.47,255.52,52660.0,254.0798,254.5952,253.2076,253.2572,52660.0
2023-12-14 09:45:00,255.52,256.6,255.3,255.91,46642.0,253.2572,254.3276,253.0391,253.6437,46642.0
2023-12-14 09:50:00,255.84,256.62,255.05,256.45,61522.0,253.5743,254.3474,252.7913,254.1789,61522.0
2023-12-14 09:55:00,256.53,256.77,255.51,255.93,80124.0,254.2582,254.4961,253.2473,253.6636,80124.0
2023-12-14 10:00:00,255.98,256.03,255.09,255.24,64614.0,253.7131,253.7627,252.831,252.9797,64614.0
2023-12-14 10:05:00,255.16,255.42,254.68,255.05,48166.0,252.9004,253.1581,252.4246,252.7913,48166.0
2023-12-14 10:10:00,255.08,255.42,255.08,255.15,59794.0,252.8211,253.1581,252.8211,252.8905,59794.0
2023-12-14 10:15:00,255.14,255.41,254.79,255.28,45205.0,252.8805,253.1482,252.5336,253.0193,45205.0
2023-12-14 10:20:00,255.2,255.2,254.04,254.1,58550.0,252.94,252.94,251.7903,251.8498,58550.0
2023-12-14 10:25:00,254.03,254.3,253.55,253.82,77676.0,251.7804,252.048,251.3046,251.5722,77676.0
2023-12-14 10:30:00,253.88,254.68,253.8,254.56,35275.0,251.6317,252.4246,251.5524,252.3057,35275.0
2023-12-14 10:35:00,254.57,254.74,253.68,253.9,39017.0,252.3156,252.4841,251.4335,251.6515,39017.0
2023-12-14 10:40:00,253.9,254.28,253.81,253.89,44036.0,251.6515,252.0282,251.5623,251.6416,44036.0
2023-12-14 10:45:00,253.89,254.34,253.22,253.52,61976.0,251.6416,252.0876,250.9775,251.2749,61976.0
2023-12-14 10:50:00,253.48,253.71,253.3,253.57,55708.0,251.2352,251.4632,251.0568,251.3244,55708.0
2023-12-14 10:55:00,253.61,253.98,253.3,253.91,47784.0,251.3641,251.7308,251.0568,251.6614,47784.0
2023-12-14 11:00:00,253.93,254.62,253.93,254.55,28490.0,251.6813,252.3652,251.6813,252.2958,28490.0
2023-12-14 11:05:00,254.61,254.96,254.61,254.94,20737.0,252.3552,252.7021,252.3552,252.6823,20737.0
2023-12-14 11:10:00,254.94,255.48,254.83,255.09,38617.0,252.6823,253.2175,252.5733,252.831,38617.0
2023-12-14 11:15:00,255.15,255.59,255.02,255.28,20565.0,252.8905,253.3266,252.7616,253.0193,20565.0
2023-12-14 11:20:00,255.22,255.85,255.2,255.83,29253.0,252.9598,253.5843,252.94,253.5644,29253.0
2023-12-14 11:25:00,255.79,255.85,255.1,255.2,38607.0,253.5248,253.5843,252.8409,252.94,38607.0
2023-12-14 11:30:00,255.2,255.83,255.14,255.74,26895.0,252.94,253.5644,252.8805,253.4752,26895.0
2023-12-14 11:35:00,255.72,255.79,255.48,255.69,17764.0,253.4554,253.5248,253.2175,253.4257,17764.0
2023-12-14 11:40:00,255.68,256.21,255.66,256.21,21507.0,253.4158,253.9411,253.3959,253.9411,21507.0
2023-12-14 11:45:00,256.19,256.44,256.19,256.36,20368.0,253.9212,254.169,253.9212,254.0897,20368.0
2023-12-14 11:50:00,256.32,256.34,256.05,256.17,18221.0,254.0501,254.0699,253.7825,253.9014,18221.0
2023-12-14 11:55:00,256.16,256.24,256.03,256.2,20763.0,253.8915,253.9708,253.7627,253.9312,20763.0
2023-12-14 12:00:00,256.25,256.77,256.17,256.74,32979.0,253.9807,254.4961,253.9014,254.4664,32979.0
2023-12-14 12:05:00,256.73,256.82,256.26,256.64,20145.0,254.4565,254.5457,253.9906,254.3673,20145.0
2023-12-14 12:10:00,256.63,257.1,256.61,257.1,23625.0,254.3574,254.8232,254.3375,254.8232,23625.0
2023-12-14 12:15:00,257.09,257.14,256.88,256.92,19706.0,254.8133,254.8628,254.6051,254.6448,19706.0
2023-12-14 12:20:00,256.9,257.3,256.89,257.18,23752.0,254.625,255.0214,254.615,254.9025,23752.0
2023-12-14 12:25:00,257.21,257.43,257.04,257.43,19855.0,254.9322,255.1503,254.7637,255.1503,19855.0
2023-12-14 12:30:00,257.46,257.65,257.41,257.62,32254.0,255.18,255.3683,255.1304,255.3386,32254.0
2023-12-14 12:35:00,257.59,257.62,257.31,257.53,24702.0,255.3088,255.3386,255.0313,255.2494,24702.0
2023-12-14 12:40:00,257.54,257.9,257.53,257.9,23367.0,255.2593,255.6161,255.2494,255.6161,23367.0
2023-12-14 12:45:00,257.84,257.85,257.38,257.4,26651.0,255.5566,255.5665,255.1007,255.1205,26651.0
2023-12-14 12:50:00,257.4,257.45,256.71,256.93,31486.0,255.1205,255.1701,254.4366,254.6547,31486.0
2023-12-14 12:55:00,256.92,256.98,255.83,256.15,81007.0,254.6448,254.7043,253.5644,253.8816,81007.0
2023-12-14 13:00:00,256.14,256.14,255.81,255.99,47815.0,253.8717,253.8717,253.5446,253.723,47815.0
2023-12-14 13:05:00,256.0,256.17,255.82,255.97,29442.0,253.7329,253.9014,253.5545,253.7032,29442.0
2023-12-14 13:10:00,256.0,256.03,255.75,255.96,40693.0,253.7329,253.7627,253.4851,253.6933,40693.0
2023-12-14 13:15:00,255.97,256.02,255.82,255.84,25716.0,253.7032,253.7528,253.5545,253.5743,25716.0
2023-12-14 13:20:00,255.85,255.93,255.71,255.88,44642.0,253.5843,253.6636,253.4455,253.614,44642.0
2023-12-14 13:25:00,255.91,256.11,255.78,255.82,65614.0,253.6437,253.842,253.5149,253.5545,65614.0
2023-12-14 13:30:00,255.78,256.06,255.78,256.04,29291.0,253.5149,253.7924,253.5149,253.7726,29291.0
2023-12-14 13:35:00,256.04,256.11,255.89,255.95,32162.0,253.7726,253.842,253.6239,253.6834,32162.0
2023-12-14 13:40:00,255.94,256.04,255.86,256.01,20341.0,253.6735,253.7726,253.5942,253.7428,20341.0
2023-12-14 13:45:00,256.03,256.08,255.6,255.62,28980.0,253.7627,253.8122,253.3365,253.3563,28980.0
2023-12-14 13:50:00,255.57,255.57,254.67,254.86,47920.0,253.3067,253.3067,252.4147,252.603,47920.0
2023-12-14 13:55:00,254.97,255.28,254.96,255.21,72842.0,252.7121,253.0193,252.7021,252.9499,72842.0
2023-12-14 14:00:00,255.23,255.89,255.21,255.57,53542.0,252.9697,253.6239,252.9499,253.3067,53542.0
2023-12-14 14:05:00,255.59,255.91,255.57,255.81,27635.0,253.3266,253.6437,253.3067,253.5446,27635.0
2023-12-14 14:10:00,255.85,255.96,255.76,255.79,44585.0,253.5843,253.6933,253.4951,253.5248,44585.0
2023-12-14 14:15:00,255.76,255.94,255.68,255.9,42683.0,253.4951,253.6735,253.4158,253.6338,42683.0
2023-12-14 14:20:00,255.88,256.03,255.84,256.0,41375.0,253.614,253.7627,253.5743,253.7329,41375.0
2023-12-14 14:25:00,255.99,256.07,255.78,255.97,63780.0,253.723,253.8023,253.5149,253.7032,63780.0
2023-12-14 14:30:00,255.99,256.35,255.86,256.27,55298.0,253.723,254.0798,253.5942,254.0005,55298.0
2023-12-14 14:35:00,256.27,256.3,255.71,255.71,28498.0,254.0005,254.0303,253.4455,253.4455,28498.0
2023-12-14 14:40:00,255.67,255.8,255.53,255.73,23652.0,253.4059,253.5347,253.2671,253.4653,23652.0
2023-12-14 14:45:00,255.76,256.18,255.66,256.16,76478.0,253.4951,253.9113,253.3959,253.8915,76478.0
2023-12-14 14:50:00,256.16,256.33,255.88,255.94,27993.0,253.8915,254.06,253.614,253.6735,27993.0
2023-12-14 14:55:00,255.92,256.26,255.86,256.22,56925.0,253.6536,253.9906,253.5942,253.951,56925.0
2023-12-14 15:00:00,256.22,256.25,255.81,255.89,37553.0,253.951,253.9807,253.5446,253.6239,37553.0
2023-12-14 15:05:00,255.89,256.25,255.84,255.99,29544.0,253.6239,253.9807,253.5743,253.723,29544.0
2023-12-14 15:10:00,256.02,256.08,255.71,255.97,41308.0,253.7528,253.8122,253.4455,253.7032,41308.0
2023-12-14 15:15:00,255.91,256.23,255.85,255.95,41880.0,253.6437,253.9609,253.5843,253.6834,41880.0
2023-12-14 15:20:00,255.95,256.03,255.75,255.96,38442.0,253.6834,253.7627,253.4851,253.6933,38442.0
2023-12-14 15:25:00,255.97,256.05,255.73,255.81,47989.0,253.7032,253.7825,253.4653,253.5446,47989.0
2023-12-14 15:30:00,255.84,256.05,255.77,255.78,57235.0,253.5743,253.7825,253.505,253.5149,57235.0
2023-12-14 15:35:00,255.76,256.15,255.72,255.91,78322.0,253.4951,253.8816,253.4554,253.6437,78322.0
2023-12-14 15:40:00,255.91,256.03,255.71,255.94,71933.0,253.6437,253.7627,253.4455,253.6735,71933.0
2023-12-14 15:45:00,255.93,256.43,255.83,256.29,72771.0,253.6636,254.1591,253.5644,254.0204,72771.0
2023-12-14 15:50:00,256.34,256.95,256.34,256.57,112317.0,254.0699,254.6745,254.0699,254.2979,112317.0
2023-12-14 15:55:00,256.59,257.31,256.55,257.19,310054.0,254.3177,255.0313,254.2781,254.9124,310054.0
2023-12-15 09:30:00,255.01,257.25,254.51,256.23,1309176.0,252.7517,254.9719,252.2561,253.9609,1309176.0
2023-12-15 09:35:00,256.12,258.28,255.81,258.07,123522.0,253.8519,255.9927,253.5446,255.7846,123522.0
2023-12-15 09:40:00,258.07,259.27,258.07,258.94,87453.0,255.7846,256.974,255.7846,256.6469,87453.0
2023-12-15 09:45:00,259.0,259.02,257.87,257.94,50638.0,256.7064,256.7262,255.5864,255.6558,50638.0
2023-12-15 09:50:00,257.92,259.4,257.82,259.17,85876.0,255.6359,257.1028,255.5368,256.8749,85876.0
2023-12-15 09:55:00,259.19,259.77,258.97,259.1,34190.0,256.8947,257.4695,256.6766,256.8055,34190.0
2023-12-15 10:00:00,259.06,259.22,258.66,258.92,42357.0,256.7658,256.9244,256.3694,256.6271,42357.0
2023-12-15 10:05:00,258.92,259.45,258.85,259.23,42119.0,256.6271,257.1524,256.5577,256.9343,42119.0
2023-12-15 10:10:00,259.26,260.19,259.06,260.08,221043.0,256.9641,257.8858,256.7658,257.7768,221043.0
2023-12-15 10:15:00,260.11,260.72,259.72,259.72,39340.0,257.8065,258.4111,257.42,257.42,39340.0
2023-12-15 10:20:00,259.8,259.94,259.39,259.49,27751.0,257.4993,257.638,257.0929,257.192,27751.0
2023-12-15 10:25:00,259.55,260.13,259.5,260.0,21231.0,257.2515,257.8264,257.2019,257.6975,21231.0
2023-12-15 10:30:00,259.93,259.96,259.54,259.54,29316.0,257.6281,257.6579,257.2416,257.2416,29316.0
2023-12-15 10:35:00,259.58,259.85,259.34,259.83,19115.0,257.2812,257.5488,257.0434,257.529,19115.0
2023-12-15 10:40:00,259.88,259.93,259.58,259.78,15306.0,257.5786,257.6281,257.2812,257.4795,15306.0
2023-12-15 10:45:00,259.8,259.96,259.6,259.96,19578.0,257.4993,257.6579,257.301,257.6579,19578.0
2023-12-15 10:50:00,259.99,260.72,259.98,260.69,38377.0,257.6876,258.4111,257.6777,258.3814,38377.0
2023-12-15 10:55:00,260.7,260.92,260.45,260.62,46806.0,258.3913,258.6094,258.1435,258.312,46806.0
2023-12-15 11:00:00,260.66,260.95,260.64,260.74,30972.0,258.3517,258.6391,258.3318,258.431,30972.0
2023-12-15 11:05:00,260.72,260.95,260.64,260.88,28627.0,258.4111,258.6391,258.3318,258.5697,28627.0
2023-12-15 11:10:00,260.85,261.23,260.84,261.02,59005.0,258.54,258.9166,258.5301,258.7085,59005.0
2023-12-15 11:15:00,261.04,261.21,260.82,261.19,29952.0,258.7283,258.8968,258.5102,258.877,29952.0
2023-12-15 11:20:00,261.17,261.19,260.64,261.07,18972.0,258.8571,258.877,258.3318,258.758,18972.0
2023-12-15 11:25:00,261.1,261.44,261.02,261.18,32495.0,258.7878,259.1248,258.7085,258.8671,32495.0
2023-12-15 11:30:00,261.21,261.47,261.21,261.24,17476.0,258.8968,259.1545,258.8968,258.9265,17476.0
2023-12-15 11:35:00,261.27,261.41,261.0,261.08,58729.0,258.9563,259.095,258.6887,258.7679,58729.0
2023-12-15 11:40:00,261.04,261.05,260.74,260.98,41053.0,258.7283,258.7382,258.431,258.6688,41053.0
2023-12-15 11:45:00,260.97,261.14,260.56,260.59,39209.0,258.6589,258.8274,258.2525,258.2823,39209.0
2023-12-15 11:50:00,260.55,260.89,260.54,260.82,17931.0,258.2426,258.5796,258.2327,258.5102,17931.0
2023-12-15 11:55:00,260.84,261.31,260.8,261.3,25491.0,258.5301,258.9959,258.4904,258.986,25491.0
2023-12-15 12:00:00,261.34,261.39,260.95,261.02,36451.0,259.0256,259.0752,258.6391,258.7085,36451.0
2023-12-15 12:05:00,261.0,261.03,260.56,260.61,19223.0,258.6887,258.7184,258.2525,258.3021,19223.0
2023-12-15 12:10:00,260.58,261.02,260.5,261.01,20603.0,258.2724,258.7085,258.1931,258.6986,20603.0
2023-12-15 12:15:00,260.97,261.04,260.72,260.97,18457.0,258.6589,258.7283,258.4111,258.6589,18457.0
2023-12-15 12:20:00,260.97,261.0,260.78,260.97,22627.0,258.6589,258.6887,258.4706,258.6589,22627.0
2023-12-15 12:25:00,261.02,261.06,260.88,261.02,24036.0,258.7085,258.7481,258.5697,258.7085,24036.0
2023-12-15 12:30:00,261.05,261.05,260.73,260.98,43437.0,258.7382,258.7382,258.421,258.6688,43437.0
2023-12-15 12:35:00,260.98,260.98,260.58,260.71,23579.0,258.6688,258.6688,258.2724,258.4012,23579.0
2023-12-15 12:40:00,260.66,260.83,260.63,260.83,18324.0,258.3517,258.5202,258.3219,258.5202,18324.0
2023-12-15 12:45:00,260.87,260.91,260.51,260.87,20325.0,258.5598,258.5994,258.203,258.5598,20325.0
2023-12-15 12:50:00,260.86,261.04,260.59,260.64,14799.0,258.5499,258.7283,258.2823,258.3318,14799.0
2023-12-15 12:55:00,260.65,260.75,260.5,260.59,15292.0,258.3418,258.4409,258.1931,258.2823,15292.0
2023-12-15 13:00:00,260.61,260.89,260.61,260.89,27251.0,258.3021,258.5796,258.3021,258.5796,27251.0
2023-12-15 13:05:00,260.9,261.19,260.89,261.15,38904.0,258.5895,258.877,258.5796,258.8373,38904.0
2023-12-15 13:10:00,261.14,261.23,260.93,261.21,22603.0,258.8274,258.9166,258.6193,258.8968,22603.0
2023-12-15 13:15:00,261.2,261.47,261.11,261.23,30990.0,258.8869,259.1545,258.7977,258.9166,30990.0
2023-12-15 13:20:00,261.21,261.44,261.14,261.44,16679.0,258.8968,259.1248,258.8274,259.1248,16679.0
2023-12-15 13:25:00,261.47,261.69,261.4,261.49,33562.0,259.1545,259.3725,259.0851,259.1743,33562.0
2023-12-15 13:30:00,261.5,261.51,261.22,261.3,46653.0,259.1842,259.1941,258.9067,258.986,46653.0
2023-12-15 13:35:00,261.29,261.34,260.94,260.99,33572.0,258.9761,259.0256,258.6292,258.6787,33572.0
2023-12-15 13:40:00,260.98,261.11,260.64,260.97,46231.0,258.6688,258.7977,258.3318,258.6589,46231.0
2023-12-15 13:45:00,260.98,260.98,260.33,260.44,43879.0,258.6688,258.6688,258.0246,258.1336,43879.0
2023-12-15 13:50:00,260.45,260.94,260.44,260.83,30815.0,258.1435,258.6292,258.1336,258.5202,30815.0
2023-12-15 13:55:00,260.86,260.96,260.51,260.6,16859.0,258.5499,258.649,258.203,258.2922,16859.0
2023-12-15 14:00:00,260.54,260.67,260.35,260.52,29335.0,258.2327,258.3616,258.0444,258.2129,29335.0
2023-12-15 14:05:00,260.51,260.76,260.25,260.72,21912.0,258.203,258.4508,257.9453,258.4111,21912.0
2023-12-15 14:10:00,260.75,261.08,260.7,260.98,32255.0,258.4409,258.7679,258.3913,258.6688,32255.0
2023-12-15 14:15:00,261.0,261.06,260.71,260.97,24613.0,258.6887,258.7481,258.4012,258.6589,24613.0
2023-12-15 14:20:00,260.98,261.12,260.83,260.83,33037.0,258.6688,258.8076,258.5202,258.5202,33037.0
2023-12-15 14:25:00,260.84,260.84,260.47,260.5,28489.0,258.5301,258.5301,258.1633,258.1931,28489.0
2023-12-15 14:30:00,260.52,260.94,260.52,260.88,23372.0,258.2129,258.6292,258.2129,258.5697,23372.0
2023-12-15 14:35:00,260.86,261.15,260.83,260.87,31515.0,258.5499,258.8373,258.5202,258.5598,31515.0
2023-12-15 14:40:00,260.9,261.09,260.8,260.97,15528.0,258.5895,258.7779,258.4904,258.6589,15528.0
2023-12-15 14:45:00,260.95,261.05,260.73,260.79,25905.0,258.6391,258.7382,258.421,258.4805,25905.0
2023-12-15 14:50:00,260.75,260.96,260.71,260.88,15238.0,258.4409,258.649,258.4012,258.5697,15238.0
2023-12-15 14:55:00,260.88,260.93,260.6,260.87,35376.0,258.5697,258.6193,258.2922,258.5598,35376.0
2023-12-15 15:00:00,260.86,261.0,260.83,260.96,19593.0,258.5499,258.6887,258.5202,258.649,19593.0
2023-12-15 15:05:00,260.94,261.0,260.76,260.79,28405.0,258.6292,258.6887,258.4508,258.4805,28405.0
2023-12-15 15:10:00,260.79,260.94,260.61,260.78,35050.0,258.4805,258.6292,258.3021,258.4706,35050.0
2023-12-15 15:15:00,260.77,261.1,260.76,261.09,29821.0,258.4607,258.7878,258.4508,258.7779,29821.0
2023-12-15 15:20:00,261.09,261.25,261.04,261.13,44306.0,258.7779,258.9364,258.7283,258.8175,44306.0
2023-12-15 15:25:00,261.15,261.38,261.15,261.33,46322.0,258.8373,259.0653,258.8373,259.0157,46322.0
2023-12-15 15:30:00,261.35,261.56,261.33,261.35,64920.0,259.0356,259.2437,259.0157,259.0356,64920.0
2023-12-15 15:35:00,261.33,261.71,261.3,261.54,62182.0,259.0157,259.3924,258.986,259.2239,62182.0
2023-12-15 15:40:00,261.53,261.61,261.2,261.24,76142.0,259.214,259.2932,258.8869,258.9265,76142.0
2023-12-15 15:45:00,261.23,261.92,261.19,261.78,106576.0,258.9166,259.6005,258.877,259.4617,106576.0
2023-12-15 15:50:00,261.81,262.31,261.71,261.89,206305.0,259.4915,259.9871,259.3924,259.5708,206305.0
2023-12-15 15:55:00,261.86,261.93,261.38,261.54,396891.0,259.541,259.6104,259.0653,259.2239,396891.0
2023-12-18 09:30:00,259.82,262.5,259.68,262.49,501099.0,257.5191,260.1754,257.3803,260.1655,501099.0
2023-12-18 09:35:00,262.51,264.07,262.08,264.01,145758.0,260.1853,261.7315,259.7591,261.672,145758.0
2023-12-18 09:40:00,264.01,264.88,263.79,264.74,94526.0,261.672,262.5343,261.4539,262.3955,94526.0
2023-12-18 09:45:00,264.8,264.8,262.69,262.77,71978.0,262.455,262.455,260.3637,260.443,71978.0
2023-12-18 09:50:00,262.84,263.0,262.35,262.94,53255.0,260.5124,260.6709,260.0267,260.6115,53255.0
2023-12-18 09:55:00,263.0,263.67,262.92,263.48,107479.0,260.6709,261.335,260.5916,261.1467,107479.0
2023-12-18 10:00:00,263.5,264.27,263.33,263.57,65650.0,261.1665,261.9297,260.998,261.2359,65650.0
2023-12-18 10:05:00,263.51,264.16,263.2,263.99,73022.0,261.1764,261.8207,260.8692,261.6522,73022.0
2023-12-18 10:10:00,263.97,264.22,263.29,263.48,69483.0,261.6323,261.8801,260.9584,261.1467,69483.0
2023-12-18 10:15:00,263.48,263.81,263.37,263.74,29678.0,261.1467,261.4738,261.0377,261.4044,29678.0
2023-12-18 10:20:00,263.75,263.78,263.1,263.5,36829.0,261.4143,261.444,260.7701,261.1665,36829.0
2023-12-18 10:25:00,263.47,263.74,263.22,263.66,18189.0,261.1368,261.4044,260.889,261.3251,18189.0
2023-12-18 10:30:00,263.69,263.76,263.5,263.68,23597.0,261.3548,261.4242,261.1665,261.3449,23597.0
2023-12-18 10:35:00,263.7,263.71,263.19,263.19,26290.0,261.3647,261.3747,260.8593,260.8593,26290.0
2023-12-18 10:40:00,263.2,263.62,263.18,263.46,29532.0,260.8692,261.2854,260.8493,261.1269,29532.0
2023-12-18 10:45:00,263.54,263.54,262.8,262.81,44361.0,261.2062,261.2062,260.4727,260.4826,44361.0
2023-12-18 10:50:00,262.8,262.84,262.52,262.74,22180.0,260.4727,260.5124,260.1952,260.4132,22180.0
2023-12-18 10:55:00,262.75,262.97,262.73,262.93,16533.0,260.4232,260.6412,260.4033,260.6016,16533.0
2023-12-18 11:00:00,262.88,262.94,262.67,262.88,19242.0,260.552,260.6115,260.3439,260.552,19242.0
2023-12-18 11:05:00,262.87,263.52,262.83,263.52,22162.0,260.5421,261.1863,260.5024,261.1863,22162.0
2023-12-18 11:10:00,263.5,264.29,263.5,264.19,45168.0,261.1665,261.9495,261.1665,261.8504,45168.0
2023-12-18 11:15:00,264.22,264.93,264.21,264.76,67287.0,261.8801,262.5838,261.8702,262.4154,67287.0
2023-12-18 11:20:00,264.8,264.82,264.01,264.1,22925.0,262.455,262.4748,261.672,261.7612,22925.0
2023-12-18 11:25:00,264.11,264.33,264.05,264.16,23248.0,261.7711,261.9892,261.7116,261.8207,23248.0
2023-12-18 11:30:00,264.12,264.47,264.08,264.42,33901.0,261.781,262.1279,261.7414,262.0784,33901.0
2023-12-18 11:35:00,264.48,264.56,264.19,264.39,38974.0,262.1378,262.2171,261.8504,262.0486,38974.0
2023-12-18 11:40:00,264.41,264.54,264.18,264.52,33822.0,262.0685,262.1973,261.8405,262.1775,33822.0
2023-12-18 11:45:00,264.55,264.55,264.11,264.27,24946.0,262.2072,262.2072,261.7711,261.9297,24946.0
2023-12-18 11:50:00,264.25,264.42,264.07,264.17,19776.0,261.9099,262.0784,261.7315,261.8306,19776.0
2023-12-18 11:55:00,264.17,264.42,264.17,264.42,15968.0,261.8306,262.0784,261.8306,262.0784,15968.0
2023-12-18 12:00:00,264.39,264.53,264.12,264.16,20296.0,262.0486,262.1874,261.781,261.8207,20296.0
2023-12-18 12:05:00,264.1,264.42,264.1,264.42,17066.0,261.7612,262.0784,261.7612,262.0784,17066.0
2023-12-18 12:10:00,264.42,264.51,264.22,264.28,22172.0,262.0784,262.1676,261.8801,261.9396,22172.0
2023-12-18 12:15:00,264.3,264.61,264.3,264.52,30763.0,261.9594,262.2667,261.9594,262.1775,30763.0
2023-12-18 12:20:00,264.54,264.57,264.38,264.42,21253.0,262.1973,262.227,262.0387,262.0784,21253.0
2023-12-18 12:25:00,264.43,264.49,264.31,264.47,10914.0,262.0883,262.1477,261.9693,262.1279,10914.0
2023-12-18 12:30:00,264.53,264.66,264.52,264.6,32514.0,262.1874,262.3162,262.1775,262.2568,32514.0
2023-12-18 12:35:00,264.62,264.83,264.47,264.72,21188.0,262.2766,262.4847,262.1279,262.3757,21188.0
2023-12-18 12:40:00,264.71,264.78,264.41,264.5,32851.0,262.3658,262.4352,262.0685,262.1577,32851.0
2023-12-18 12:45:00,264.49,264.88,264.46,264.87,13959.0,262.1477,262.5343,262.118,262.5244,13959.0
2023-12-18 12:50:00,264.89,265.48,264.86,265.39,136134.0,262.5442,263.129,262.5145,263.0398,136134.0
2023-12-18 12:55:00,265.41,265.51,265.0,265.11,30659.0,263.0596,263.1587,262.6532,262.7623,30659.0
2023-12-18 13:00:00,265.08,265.27,265.07,265.13,14037.0,262.7325,262.9208,262.7226,262.7821,14037.0
2023-12-18 13:05:00,265.11,265.18,264.94,265.05,18306.0,262.7623,262.8316,262.5938,262.7028,18306.0
2023-12-18 13:10:00,265.02,265.19,264.95,265.07,14657.0,262.6731,262.8415,262.6037,262.7226,14657.0
2023-12-18 13:15:00,265.07,265.31,265.04,265.24,19922.0,262.7226,262.9605,262.6929,262.8911,19922.0
2023-12-18 13:20:00,265.26,265.45,265.24,265.33,17697.0,262.9109,263.0992,262.8911,262.9803,17697.0
2023-12-18 13:25:00,265.35,265.54,265.33,265.35,27906.0,263.0001,263.1884,262.9803,263.0001,27906.0
2023-12-18 13:30:00,265.36,265.59,265.11,265.11,35659.0,263.01,263.238,262.7623,262.7623,35659.0
2023-12-18 13:35:00,265.15,265.23,264.89,264.91,24853.0,262.8019,262.8812,262.5442,262.564,24853.0
2023-12-18 13:40:00,264.9,264.93,264.52,264.69,17244.0,262.5541,262.5838,262.1775,262.346,17244.0
2023-12-18 13:45:00,264.69,264.71,264.53,264.63,23428.0,262.346,262.3658,262.1874,262.2865,23428.0
2023-12-18 13:50:00,264.65,264.75,264.63,264.73,12222.0,262.3063,262.4054,262.2865,262.3856,12222.0
2023-12-18 13:55:00,264.75,264.76,264.51,264.51,12527.0,262.4054,262.4154,262.1676,262.1676,12527.0
2023-12-18 14:00:00,264.51,264.75,264.45,264.56,30637.0,262.1676,262.4054,262.1081,262.2171,30637.0
2023-12-18 14:05:00,264.56,264.56,264.04,264.16,34331.0,262.2171,262.2171,261.7017,261.8207,34331.0
2023-12-18 14:10:00,264.19,264.2,263.96,263.97,23893.0,261.8504,261.8603,261.6224,261.6323,23893.0
2023-12-18 14:15:00,263.96,263.99,263.57,263.8,29262.0,261.6224,261.6522,261.2359,261.4639,29262.0
2023-12-18 14:20:00,263.78,264.32,263.78,264.22,23164.0,261.444,261.9793,261.444,261.8801,23164.0
2023-12-18 14:25:00,264.24,264.46,264.01,264.19,39474.0,261.9,262.118,261.672,261.8504,39474.0
2023-12-18 14:30:00,264.19,264.63,263.99,264.24,36137.0,261.8504,262.2865,261.6522,261.9,36137.0
2023-12-18 14:35:00,264.24,264.37,264.19,264.37,13233.0,261.9,262.0288,261.8504,262.0288,13233.0
2023-12-18 14:40:00,264.38,264.47,264.3,264.45,14017.0,262.0387,262.1279,261.9594,262.1081,14017.0
2023-12-18 14:45:00,264.44,264.58,264.43,264.55,15995.0,262.0982,262.2369,262.0883,262.2072,15995.0
2023-12-18 14:50:00,264.55,264.8,264.48,264.8,19789.0,262.2072,262.455,262.1378,262.455,19789.0
2023-12-18 14:55:00,264.81,264.81,264.68,264.69,17164.0,262.4649,262.4649,262.3361,262.346,17164.0
2023-12-18 15:00:00,264.71,264.74,264.53,264.61,17226.0,262.3658,262.3955,262.1874,262.2667,17226.0
2023-12-18 15:05:00,264.56,264.72,264.52,264.7,28154.0,262.2171,262.3757,262.1775,262.3559,28154.0
2023-12-18 15:10:00,264.71,264.76,264.6,264.69,19820.0,262.3658,262.4154,262.2568,262.346,19820.0
2023-12-18 15:15:00,264.7,264.84,264.69,264.8,27881.0,262.3559,262.4946,262.346,262.455,27881.0
2023-12-18 15:20:00,264.79,264.93,264.6,264.6,23361.0,262.4451,262.5838,262.2568,262.2568,23361.0
2023-12-18 15:25:00,264.59,264.59,264.42,264.46,24643.0,262.2469,262.2469,262.0784,262.118,24643.0
2023-12-18 15:30:00,264.45,264.46,264.28,264.3,40336.0,262.1081,262.118,261.9396,261.9594,40336.0
2023-12-18 15:35:00,264.29,264.29,263.76,263.88,77127.0,261.9495,261.9495,261.4242,261.5431,77127.0
2023-12-18 15:40:00,263.86,263.86,263.6,263.7,40489.0,261.5233,261.5233,261.2656,261.3647,40489.0
2023-12-18 15:45:00,263.7,264.22,263.68,264.2,95417.0,261.3647,261.8801,261.3449,261.8603,95417.0
2023-12-18 15:50:00,264.22,264.22,263.69,263.84,70932.0,261.8801,261.8801,261.3548,261.5035,70932.0
2023-12-18 15:55:00,263.8,264.04,263.32,263.7,341065.0,261.4639,261.7017,260.9881,261.3647,341065.0
2023-12-19 09:30:00,265.47,266.58,264.86,265.84,254770.0,263.1191,264.2192,262.5145,263.4858,254770.0
2023-12-19 09:35:00,265.84,266.08,265.4,265.83,41129.0,263.4858,263.7237,263.0497,263.4759,41129.0
2023-12-19 09:40:00,265.81,266.01,265.16,265.83,69225.0,263.4561,263.6543,262.8118,263.4759,69225.0
2023-12-19 09:45:00,265.86,266.12,265.24,265.35,47621.0,263.5056,263.7633,262.8911,263.0001,47621.0
2023-12-19 09:50:00,265.35,265.99,265.21,265.94,38643.0,263.0001,263.6345,262.8614,263.5849,38643.0
2023-12-19 09:55:00,265.98,266.04,265.61,265.72,43093.0,263.6245,263.684,263.2578,263.3669,43093.0
2023-12-19 10:00:00,265.71,265.85,265.24,265.82,32231.0,263.3569,263.4957,262.8911,263.466,32231.0
2023-12-19 10:05:00,265.82,265.87,265.42,265.71,30036.0,263.466,263.5155,263.0695,263.3569,30036.0
2023-12-19 10:10:00,265.73,265.8,265.55,265.68,36679.0,263.3768,263.4461,263.1984,263.3272,36679.0
2023-12-19 10:15:00,265.65,265.75,265.43,265.67,15605.0,263.2975,263.3966,263.0794,263.3173,15605.0
2023-12-19 10:20:00,265.64,265.84,265.47,265.75,22283.0,263.2876,263.4858,263.1191,263.3966,22283.0
2023-12-19 10:25:00,265.77,265.99,265.55,265.97,22851.0,263.4164,263.6345,263.1984,263.6146,22851.0
2023-12-19 10:30:00,265.98,266.49,265.91,266.43,39081.0,263.6245,264.13,263.5552,264.0706,39081.0
2023-12-19 10:35:00,266.37,266.46,265.76,265.79,35909.0,264.0111,264.1003,263.4065,263.4362,35909.0
2023-12-19 10:40:00,265.75,265.88,265.42,265.85,27383.0,263.3966,263.5254,263.0695,263.4957,27383.0
2023-12-19 10:45:00,265.87,265.93,265.43,265.76,53448.0,263.5155,263.575,263.0794,263.4065,53448.0
2023-12-19 10:50:00,265.76,265.83,265.51,265.71,46942.0,263.4065,263.4759,263.1587,263.3569,46942.0
2023-12-19 10:55:00,265.8,265.87,265.63,265.68,33103.0,263.4461,263.5155,263.2776,263.3272,33103.0
2023-12-19 11:00:00,265.71,265.76,265.43,265.67,16217.0,263.3569,263.4065,263.0794,263.3173,16217.0
2023-12-19 11:05:00,265.65,265.82,265.58,265.74,20545.0,263.2975,263.466,263.2281,263.3867,20545.0
2023-12-19 11:10:00,265.76,265.86,265.6,265.65,36507.0,263.4065,263.5056,263.2479,263.2975,36507.0
2023-12-19 11:15:00,265.63,266.06,265.62,265.97,46735.0,263.2776,263.7038,263.2677,263.6146,46735.0
2023-12-19 11:20:00,266.0,266.03,265.61,265.8,15722.0,263.6444,263.6741,263.2578,263.4461,15722.0
2023-12-19 11:25:00,265.81,265.86,265.64,265.72,33364.0,263.4561,263.5056,263.2876,263.3669,33364.0
2023-12-19 11:30:00,265.74,265.85,265.62,265.65,73068.0,263.3867,263.4957,263.2677,263.2975,73068.0
2023-12-19 11:35:00,265.6,265.62,265.21,265.21,14311.0,263.2479,263.2677,262.8614,262.8614,14311.0
2023-12-19 11:40:00,265.19,265.36,265.11,265.25,11762.0,262.8415,263.01,262.7623,262.901,11762.0
2023-12-19 11:45:00,265.24,265.27,265.08,265.11,20402.0,262.8911,262.9208,262.7325,262.7623,20402.0
2023-12-19 11:50:00,265.11,265.2,264.97,265.08,23275.0,262.7623,262.8515,262.6235,262.7325,23275.0
2023-12-19 11:55:00,265.11,265.12,264.69,264.77,25762.0,262.7623,262.7722,262.346,262.4253,25762.0
2023-12-19 12:00:00,264.77,264.77,264.34,264.51,18683.0,262.4253,262.4253,261.9991,262.1676,18683.0
2023-12-19 12:05:00,264.55,264.56,263.98,263.98,58903.0,262.2072,262.2171,261.6423,261.6423,58903.0
2023-12-19 12:10:00,264.02,264.19,263.9,263.95,16786.0,261.6819,261.8504,261.563,261.6125,16786.0
2023-12-19 12:15:00,263.96,264.29,263.87,264.19,18632.0,261.6224,261.9495,261.5332,261.8504,18632.0
2023-12-19 12:20:00,264.21,264.36,264.03,264.32,12676.0,261.8702,262.0189,261.6918,261.9793,12676.0
2023-12-19 12:25:00,264.33,264.45,264.15,264.15,23916.0,261.9892,262.1081,261.8108,261.8108,23916.0
2023-12-19 12:30:00,264.13,264.18,263.95,264.04,21790.0,261.7909,261.8405,261.6125,261.7017,21790.0
2023-12-19 12:35:00,264.03,264.23,263.77,264.2,12443.0,261.6918,261.89,261.4341,261.8603,12443.0
2023-12-19 12:40:00,264.2,264.44,264.06,264.44,14576.0,261.8603,262.0982,261.7216,262.0982,14576.0
2023-12-19 12:45:00,264.45,264.59,264.39,264.54,10461.0,262.1081,262.2469,262.0486,262.1973,10461.0
2023-12-19 12:50:00,264.54,264.67,264.29,264.42,12360.0,262.1973,262.3262,261.9495,262.0784,12360.0
2023-12-19 12:55:00,264.4,264.43,264.3,264.3,10044.0,262.0585,262.0883,261.9594,261.9594,10044.0
2023-12-19 13:00:00,264.34,264.66,264.29,264.59,14886.0,261.9991,262.3162,261.9495,262.2469,14886.0
2023-12-19 13:05:00,264.63,264.63,264.01,264.05,14840.0,262.2865,262.2865,261.672,261.7116,14840.0
2023-12-19 13:10:00,264.06,264.32,264.0,264.21,15445.0,261.7216,261.9793,261.6621,261.8702,15445.0
2023-12-19 13:15:00,264.25,264.33,264.15,264.24,19382.0,261.9099,261.9892,261.8108,261.9,19382.0
2023-12-19 13:20:00,264.26,264.37,264.24,264.34,10798.0,261.9198,262.0288,261.9,261.9991,10798.0
2023-12-19 13:25:00,264.38,264.51,264.18,264.27,21755.0,262.0387,262.1676,261.8405,261.9297,21755.0
2023-12-19 13:30:00,264.25,264.29,264.03,264.14,20023.0,261.9099,261.9495,261.6918,261.8008,20023.0
2023-12-19 13:35:00,264.17,264.36,263.99,264.36,14615.0,261.8306,262.0189,261.6522,262.0189,14615.0
2023-12-19 13:40:00,264.35,264.5,264.32,264.44,7733.0,262.009,262.1577,261.9793,262.0982,7733.0
2023-12-19 13:45:00,264.47,264.69,264.45,264.63,13432.0,262.1279,262.346,262.1081,262.2865,13432.0
2023-12-19 13:50:00,264.64,264.65,264.46,264.6,9214.0,262.2964,262.3063,262.118,262.2568,9214.0
2023-12-19 13:55:00,264.59,264.63,264.52,264.58,8011.0,262.2469,262.2865,262.1775,262.2369,8011.0
2023-12-19 14:00:00,264.63,264.79,264.47,264.79,14436.0,262.2865,262.4451,262.1279,262.4451,14436.0
2023-12-19 14:05:00,264.85,264.9,264.81,264.87,10592.0,262.5046,262.5541,262.4649,262.5244,10592.0
2023-12-19 14:10:00,264.9,264.98,264.75,264.76,17608.0,262.5541,262.6334,262.4054,262.4154,17608.0
2023-12-19 14:15:00,264.77,264.93,264.69,264.9,15336.0,262.4253,262.5838,262.346,262.5541,15336.0
2023-12-19 14:20:00,264.87,264.88,264.64,264.69,10864.0,262.5244,262.5343,262.2964,262.346,10864.0
2023-12-19 14:25:00,264.68,264.8,264.67,264.73,30979.0,262.3361,262.455,262.3262,262.3856,30979.0
2023-12-19 14:30:00,264.77,264.93,264.7,264.87,17211.0,262.4253,262.5838,262.3559,262.5244,17211.0
2023-12-19 14:35:00,264.89,264.89,264.68,264.7,11611.0,262.5442,262.5442,262.3361,262.3559,11611.0
2023-12-19 14:40:00,264.67,264.67,264.44,264.59,9964.0,262.3262,262.3262,262.0982,262.2469,9964.0
2023-12-19 14:45:00,264.56,264.78,264.56,264.69,13995.0,262.2171,262.4352,262.2171,262.346,13995.0
2023-12-19 14:50:00,264.68,264.93,264.63,264.88,14762.0,262.3361,262.5838,262.2865,262.5343,14762.0
2023-12-19 14:55:00,264.88,264.93,264.65,264.9,27907.0,262.5343,262.5838,262.3063,262.5541,27907.0
2023-12-19 15:00:00,264.92,264.96,264.84,264.9,11673.0,262.5739,262.6136,262.4946,262.5541,11673.0
2023-12-19 15:05:00,264.89,264.89,264.67,264.67,20870.0,262.5442,262.5442,262.3262,262.3262,20870.0
2023-12-19 15:10:00,264.68,264.9,264.65,264.83,16155.0,262.3361,262.5541,262.3063,262.4847,16155.0
2023-12-19 15:15:00,264.88,264.88,264.68,264.72,11236.0,262.5343,262.5343,262.3361,262.3757,11236.0
2023-12-19 15:20:00,264.73,264.76,264.32,264.42,22804.0,262.3856,262.4154,261.9793,262.0784,22804.0
2023-12-19 15:25:00,264.41,264.44,263.73,264.04,73923.0,262.0685,262.0982,261.3945,261.7017,73923.0
2023-12-19 15:30:00,264.06,264.39,264.06,264.37,23387.0,261.7216,262.0486,261.7216,262.0288,23387.0
2023-12-19 15:35:00,264.36,264.51,264.22,264.25,25354.0,262.0189,262.1676,261.8801,261.9099,25354.0
2023-12-19 15:40:00,264.25,264.31,263.95,264.0,36852.0,261.9099,261.9693,261.6125,261.6621,36852.0
2023-12-19 15:45:00,263.99,264.41,263.92,264.35,126951.0,261.6522,262.0685,261.5828,262.009,126951.0
2023-12-19 15:50:00,264.37,264.6,264.09,264.09,82098.0,262.0288,262.2568,261.7513,261.7513,82098.0
2023-12-19 15:55:00,264.09,264.59,264.07,264.46,165836.0,261.7513,262.2469,261.7315,262.118,165836.0
2023-12-20 09:30:00,261.66,264.0,261.6,261.97,283941.0,259.3428,261.6621,259.2833,259.6501,283941.0
2023-12-20 09:35:00,261.86,262.95,261.64,262.7,59733.0,259.541,260.6214,259.323,260.3736,59733.0
2023-12-20 09:40:00,262.61,263.27,262.52,262.96,54460.0,260.2844,260.9385,260.1952,260.6313,54460.0
2023-12-20 09:45:00,263.0,263.0,262.3,262.59,26670.0,260.6709,260.6709,259.9771,260.2646,26670.0
2023-12-20 09:50:00,262.49,263.17,262.39,263.04,26652.0,260.1655,260.8394,260.0663,260.7106,26652.0
2023-12-20 09:55:00,263.0,263.35,262.76,263.12,32771.0,260.6709,261.0178,260.4331,260.7899,32771.0
2023-12-20 10:00:00,263.12,263.98,263.06,263.98,47591.0,260.7899,261.6423,260.7304,261.6423,47591.0
2023-12-20 10:05:00,263.97,264.44,263.97,264.42,39480.0,261.6323,262.0982,261.6323,262.0784,39480.0
2023-12-20 10:10:00,264.4,264.44,263.52,263.74,36823.0,262.0585,262.0982,261.1863,261.4044,36823.0
2023-12-20 10:15:00,263.73,264.07,263.67,264.02,33050.0,261.3945,261.7315,261.335,261.6819,33050.0
2023-12-20 10:20:00,264.06,264.06,263.46,263.46,21674.0,261.7216,261.7216,261.1269,261.1269,21674.0
2023-12-20 10:25:00,263.5,263.55,263.22,263.48,14640.0,261.1665,261.2161,260.889,261.1467,14640.0
2023-12-20 10:30:00,263.55,264.19,263.5,264.19,36093.0,261.2161,261.8504,261.1665,261.8504,36093.0
2023-12-20 10:35:00,264.18,264.19,263.82,263.98,18287.0,261.8405,261.8504,261.4837,261.6423,18287.0
2023-12-20 10:40:00,263.92,264.49,263.74,264.49,39128.0,261.5828,262.1477,261.4044,262.1477,39128.0
2023-12-20 10:45:00,264.45,264.67,263.83,264.06,32778.0,262.1081,262.3262,261.4936,261.7216,32778.0
2023-12-20 10:50:00,264.12,264.21,263.78,263.95,57554.0,261.781,261.8702,261.444,261.6125,57554.0
2023-12-20 10:55:00,263.95,264.29,263.89,264.25,41531.0,261.6125,261.9495,261.5531,261.9099,41531.0
2023-12-20 11:00:00,264.25,264.48,264.12,264.2,11910.0,261.9099,262.1378,261.781,261.8603,11910.0
2023-12-20 11:05:00,264.17,264.56,264.1,264.1,19928.0,261.8306,262.2171,261.7612,261.7612,19928.0
2023-12-20 11:10:00,264.2,264.42,264.02,264.13,14803.0,261.8603,262.0784,261.6819,261.7909,14803.0
2023-12-20 11:15:00,264.08,264.28,263.82,264.21,39243.0,261.7414,261.9396,261.4837,261.8702,39243.0
2023-12-20 11:20:00,264.21,264.47,264.11,264.47,22410.0,261.8702,262.1279,261.7711,262.1279,22410.0
2023-12-20 11:25:00,264.5,264.55,264.03,264.24,25715.0,262.1577,262.2072,261.6918,261.9,25715.0
2023-12-20 11:30:00,264.29,264.4,264.0,264.25,15488.0,261.9495,262.0585,261.6621,261.9099,15488.0
2023-12-20 11:35:00,264.27,264.5,264.27,264.44,12487.0,261.9297,262.1577,261.9297,262.0982,12487.0
2023-12-20 11:40:00,264.46,264.58,264.36,264.58,16008.0,262.118,262.2369,262.0189,262.2369,16008.0
2023-12-20 11:45:00,264.62,264.82,264.59,264.66,27995.0,262.2766,262.4748,262.2469,262.3162,27995.0
2023-12-20 11:50:00,264.65,264.92,264.45,264.69,18630.0,262.3063,262.5739,262.1081,262.346,18630.0
2023-12-20 11:55:00,264.69,264.69,264.35,264.42,13771.0,262.346,262.346,262.009,262.0784,13771.0
2023-12-20 12:00:00,264.4,264.81,264.39,264.81,15258.0,262.0585,262.4649,262.0486,262.4649,15258.0
2023-12-20 12:05:00,264.78,264.8,264.58,264.63,9827.0,262.4352,262.455,262.2369,262.2865,9827.0
2023-12-20 12:10:00,264.59,264.92,264.58,264.72,19873.0,262.2469,262.5739,262.2369,262.3757,19873.0
2023-12-20 12:15:00,264.73,264.78,264.49,264.49,14652.0,262.3856,262.4352,262.1477,262.1477,14652.0
2023-12-20 12:20:00,264.47,264.49,264.4,264.43,10365.0,262.1279,262.1477,262.0585,262.0883,10365.0
2023-12-20 12:25:00,264.47,264.52,264.13,264.17,17989.0,262.1279,262.1775,261.7909,261.8306,17989.0
2023-12-20 12:30:00,264.2,264.23,263.75,264.16,19516.0,261.8603,261.89,261.4143,261.8207,19516.0
2023-12-20 12:35:00,264.2,264.33,264.04,264.33,17250.0,261.8603,261.9892,261.7017,261.9892,17250.0
2023-12-20 12:40:00,264.34,264.45,264.31,264.35,20865.0,261.9991,262.1081,261.9693,262.009,20865.0
2023-12-20 12:45:00,264.38,264.44,264.2,264.3,17430.0,262.0387,262.0982,261.8603,261.9594,17430.0
2023-12-20 12:50:00,264.29,264.65,264.21,264.52,44229.0,261.9495,262.3063,261.8702,262.1775,44229.0
2023-12-20 12:55:00,264.52,264.8,264.51,264.78,11574.0,262.1775,262.455,262.1676,262.4352,11574.0
2023-12-20 13:00:00,264.71,264.76,264.46,264.75,10069.0,262.3658,262.4154,262.118,262.4054,10069.0
2023-12-20 13:05:00,264.75,264.85,264.68,264.75,6498.0,262.4054,262.5046,262.3361,262.4054,6498.0
2023-12-20 13:10:00,264.79,264.9,264.6,264.68,12383.0,262.4451,262.5541,262.2568,262.3361,12383.0
2023-12-20 13:15:00,264.69,264.86,264.68,264.75,10158.0,262.346,262.5145,262.3361,262.4054,10158.0
2023-12-20 13:20:00,264.76,264.8,264.43,264.45,12989.0,262.4154,262.455,262.0883,262.1081,12989.0
2023-12-20 13:25:00,264.41,264.63,264.39,264.59,8458.0,262.0685,262.2865,262.0486,262.2469,8458.0
2023-12-20 13:30:00,264.56,264.74,264.56,264.67,5366.0,262.2171,262.3955,262.2171,262.3262,5366.0
2023-12-20 13:35:00,264.72,264.73,264.3,264.31,14112.0,262.3757,262.3856,261.9594,261.9693,14112.0
2023-12-20 13:40:00,264.36,264.48,264.27,264.42,9270.0,262.0189,262.1378,261.9297,262.0784,9270.0
2023-12-20 13:45:00,264.4,264.42,264.3,264.31,5971.0,262.0585,262.0784,261.9594,261.9693,5971.0
2023-12-20 13:50:00,264.34,264.35,264.11,264.21,14611.0,261.9991,262.009,261.7711,261.8702,14611.0
2023-12-20 13:55:00,264.21,264.31,263.97,264.25,11522.0,261.8702,261.9693,261.6323,261.9099,11522.0
2023-12-20 14:00:00,264.31,264.36,263.89,263.95,12097.0,261.9693,262.0189,261.5531,261.6125,12097.0
2023-12-20 14:05:00,263.94,264.11,263.83,263.92,9667.0,261.6026,261.7711,261.4936,261.5828,9667.0
2023-12-20 14:10:00,263.92,264.27,263.9,264.26,14163.0,261.5828,261.9297,261.563,261.9198,14163.0
2023-12-20 14:15:00,264.26,264.35,264.2,264.23,11827.0,261.9198,262.009,261.8603,261.89,11827.0
2023-12-20 14:20:00,264.24,264.24,264.03,264.15,13634.0,261.9,261.9,261.6918,261.8108,13634.0
2023-12-20 14:25:00,264.18,264.24,264.05,264.07,10589.0,261.8405,261.9,261.7116,261.7315,10589.0
2023-12-20 14:30:00,264.03,264.07,263.6,263.74,14684.0,261.6918,261.7315,261.2656,261.4044,14684.0
2023-12-20 14:35:00,263.73,263.84,263.06,263.14,15239.0,261.3945,261.5035,260.7304,260.8097,15239.0
2023-12-20 14:40:00,263.1,263.29,262.85,262.86,24186.0,260.7701,260.9584,260.5223,260.5322,24186.0
2023-12-20 14:45:00,262.89,263.05,262.51,262.69,28055.0,260.5619,260.7205,260.1853,260.3637,28055.0
2023-12-20 14:50:00,262.72,262.74,261.14,262.15,55713.0,260.3934,260.4132,258.8274,259.8285,55713.0
2023-12-20 14:55:00,262.15,262.3,261.63,261.72,31501.0,259.8285,259.9771,259.3131,259.4023,31501.0
2023-12-20 15:00:00,261.67,262.0,261.16,261.27,41238.0,259.3527,259.6798,258.8472,258.9563,41238.0
2023-12-20 15:05:00,261.23,261.51,260.98,261.41,67841.0,258.9166,259.1941,258.6688,259.095,67841.0
2023-12-20 15:10:00,261.59,262.15,261.58,261.59,32072.0,259.2734,259.8285,259.2635,259.2734,32072.0
2023-12-20 15:15:00,261.72,262.39,261.72,262.14,32813.0,259.4023,260.0663,259.4023,259.8186,32813.0
2023-12-20 15:20:00,262.15,262.15,261.55,261.56,31876.0,259.8285,259.8285,259.2338,259.2437,31876.0
2023-12-20 15:25:00,261.5,261.73,261.05,261.09,58011.0,259.1842,259.4122,258.7382,258.7779,58011.0
2023-12-20 15:30:00,261.13,261.6,261.04,261.38,61262.0,258.8175,259.2833,258.7283,259.0653,61262.0
2023-12-20 15:35:00,261.44,261.55,261.13,261.16,37304.0,259.1248,259.2338,258.8175,258.8472,37304.0
2023-12-20 15:40:00,261.17,261.68,261.16,261.68,34389.0,258.8571,259.3626,258.8472,259.3626,34389.0
2023-12-20 15:45:00,261.64,261.7,261.25,261.51,60782.0,259.323,259.3825,258.9364,259.1941,60782.0
2023-12-20 15:50:00,261.56,261.91,260.6,261.06,87633.0,259.2437,259.5906,258.2922,258.7481,87633.0
2023-12-20 15:55:00,261.1,261.1,260.08,260.28,167309.0,258.7878,258.7878,257.7768,257.975,167309.0
2023-12-21 09:30:00,264.75,267.3,264.34,267.15,375737.0,262.4054,264.9329,261.9991,264.7842,375737.0
2023-12-21 09:35:00,267.24,268.36,266.7,267.11,148404.0,264.8734,265.9835,264.3382,264.7445,148404.0
2023-12-21 09:40:00,267.11,267.75,266.68,267.74,59430.0,264.7445,265.3789,264.3184,265.369,59430.0
2023-12-21 09:45:00,267.64,267.93,266.28,266.31,88405.0,265.2698,265.5573,263.9219,263.9516,88405.0
2023-12-21 09:50:00,266.4,267.38,266.39,266.9,72351.0,264.0408,265.0122,264.0309,264.5364,72351.0
2023-12-21 09:55:00,266.83,266.83,265.01,265.22,78556.0,264.467,264.467,262.6631,262.8713,78556.0
2023-12-21 10:00:00,265.15,265.67,265.03,265.64,54333.0,262.8019,263.3173,262.683,263.2876,54333.0
2023-12-21 10:05:00,265.57,265.58,264.39,264.62,67728.0,263.2182,263.2281,262.0486,262.2766,67728.0
2023-12-21 10:10:00,264.62,265.36,264.24,265.2,37847.0,262.2766,263.01,261.9,262.8515,37847.0
2023-12-21 10:15:00,265.16,265.57,264.96,265.44,19102.0,262.8118,263.2182,262.6136,263.0893,19102.0
2023-12-21 10:20:00,265.51,265.96,265.47,265.8,23122.0,263.1587,263.6047,263.1191,263.4461,23122.0
2023-12-21 10:25:00,265.73,265.88,264.93,264.99,29091.0,263.3768,263.5254,262.5838,262.6433,29091.0
2023-12-21 10:30:00,265.05,265.58,264.95,265.58,15539.0,262.7028,263.2281,262.6037,263.2281,15539.0
2023-12-21 10:35:00,265.58,265.74,265.28,265.43,18375.0,263.2281,263.3867,262.9307,263.0794,18375.0
2023-12-21 10:40:00,265.29,265.52,265.08,265.17,29551.0,262.9407,263.1686,262.7325,262.8217,29551.0
2023-12-21 10:45:00,265.13,265.54,265.12,265.28,18167.0,262.7821,263.1884,262.7722,262.9307,18167.0
2023-12-21 10:50:00,265.34,265.47,264.98,265.27,17651.0,262.9902,263.1191,262.6334,262.9208,17651.0
2023-12-21 10:55:00,265.26,265.66,265.0,265.32,34069.0,262.9109,263.3074,262.6532,262.9704,34069.0
2023-12-21 11:00:00,265.33,265.67,265.32,265.49,30957.0,262.9803,263.3173,262.9704,263.1389,30957.0
2023-12-21 11:05:00,265.43,265.58,265.03,265.13,42667.0,263.0794,263.2281,262.683,262.7821,42667.0
2023-12-21 11:10:00,265.2,265.46,265.12,265.44,39319.0,262.8515,263.1092,262.7722,263.0893,39319.0
2023-12-21 11:15:00,265.44,265.8,265.23,265.51,29073.0,263.0893,263.4461,262.8812,263.1587,29073.0
2023-12-21 11:20:00,265.55,265.76,265.38,265.5,25958.0,263.1984,263.4065,263.0299,263.1488,25958.0
2023-12-21 11:25:00,265.5,265.54,265.31,265.44,27953.0,263.1488,263.1884,262.9605,263.0893,27953.0
2023-12-21 11:30:00,265.43,265.64,265.16,265.26,22262.0,263.0794,263.2876,262.8118,262.9109,22262.0
2023-12-21 11:35:00,265.27,265.75,265.07,265.25,24411.0,262.9208,263.3966,262.7226,262.901,24411.0
2023-12-21 11:40:00,265.25,265.52,265.15,265.52,23317.0,262.901,263.1686,262.8019,263.1686,23317.0
2023-12-21 11:45:00,265.52,265.86,265.52,265.79,26252.0,263.1686,263.5056,263.1686,263.4362,26252.0
2023-12-21 11:50:00,265.81,265.81,265.5,265.51,13336.0,263.4561,263.4561,263.1488,263.1587,13336.0
2023-12-21 11:55:00,265.54,265.74,265.44,265.56,22786.0,263.1884,263.3867,263.0893,263.2083,22786.0
2023-12-21 12:00:00,265.51,265.63,265.09,265.21,21290.0,263.1587,263.2776,262.7424,262.8614,21290.0
2023-12-21 12:05:00,265.25,265.61,265.23,265.24,26848.0,262.901,263.2578,262.8812,262.8911,26848.0
2023-12-21 12:10:00,265.22,265.38,264.8,264.91,50684.0,262.8713,263.0299,262.455,262.564,50684.0
2023-12-21 12:15:00,264.91,265.36,264.9,265.36,28574.0,262.564,263.01,262.5541,263.01,28574.0
2023-12-21 12:20:00,265.38,265.84,265.35,265.81,22532.0,263.0299,263.4858,263.0001,263.4561,22532.0
2023-12-21 12:25:00,265.82,265.82,265.38,265.55,15489.0,263.466,263.466,263.0299,263.1984,15489.0
2023-12-21 12:30:00,265.56,265.93,265.56,265.65,20258.0,263.2083,263.575,263.2083,263.2975,20258.0
2023-12-21 12:35:00,265.68,265.88,265.55,265.69,21411.0,263.3272,263.5254,263.1984,263.3371,21411.0
2023-12-21 12:40:00,265.66,265.79,265.4,265.52,14638.0,263.3074,263.4362,263.0497,263.1686,14638.0
2023-12-21 12:45:00,265.57,265.64,265.32,265.32,15516.0,263.2182,263.2876,262.9704,262.9704,15516.0
2023-12-21 12:50:00,265.3,265.52,265.24,265.34,12756.0,262.9506,263.1686,262.8911,262.9902,12756.0
2023-12-21 12:55:00,265.32,265.42,265.27,265.42,6657.0,262.9704,263.0695,262.9208,263.0695,6657.0
2023-12-21 13:00:00,265.45,265.93,265.45,265.93,19452.0,263.0992,263.575,263.0992,263.575,19452.0
2023-12-21 13:05:00,265.91,266.0,265.68,265.78,21380.0,263.5552,263.6444,263.3272,263.4263,21380.0
2023-12-21 13:10:00,265.75,265.87,265.56,265.62,15405.0,263.3966,263.5155,263.2083,263.2677,15405.0
2023-12-21 13:15:00,265.59,265.65,265.08,265.13,16953.0,263.238,263.2975,262.7325,262.7821,16953.0
2023-12-21 13:20:00,265.17,265.99,265.11,265.83,20200.0,262.8217,263.6345,262.7623,263.4759,20200.0
2023-12-21 13:25:00,265.74,266.07,265.59,266.07,14687.0,263.3867,263.7138,263.238,263.7138,14687.0
2023-12-21 13:30:00,266.1,266.22,265.89,265.89,14787.0,263.7435,263.8624,263.5353,263.5353,14787.0
2023-12-21 13:35:00,265.91,265.96,265.73,265.77,16971.0,263.5552,263.6047,263.3768,263.4164,16971.0
2023-12-21 13:40:00,265.79,266.02,265.7,265.94,18966.0,263.4362,263.6642,263.347,263.5849,18966.0
2023-12-21 13:45:00,265.93,266.13,265.77,265.82,15589.0,263.575,263.7732,263.4164,263.466,15589.0
2023-12-21 13:50:00,265.8,266.15,265.76,266.03,11567.0,263.4461,263.793,263.4065,263.6741,11567.0
2023-12-21 13:55:00,266.1,266.3,266.07,266.19,18959.0,263.7435,263.9417,263.7138,263.8327,18959.0
2023-12-21 14:00:00,266.21,266.31,266.06,266.21,8343.0,263.8525,263.9516,263.7038,263.8525,8343.0
2023-12-21 14:05:00,266.24,266.27,266.0,266.14,13506.0,263.8822,263.912,263.6444,263.7831,13506.0
2023-12-21 14:10:00,266.14,266.34,266.11,266.21,13132.0,263.7831,263.9814,263.7534,263.8525,13132.0
2023-12-21 14:15:00,266.2,266.37,266.06,266.37,12812.0,263.8426,264.0111,263.7038,264.0111,12812.0
2023-12-21 14:20:00,266.27,266.32,265.99,266.06,10698.0,263.912,263.9615,263.6345,263.7038,10698.0
2023-12-21 14:25:00,266.01,266.17,265.93,266.17,9921.0,263.6543,263.8129,263.575,263.8129,9921.0
2023-12-21 14:30:00,266.13,266.36,266.09,266.32,26478.0,263.7732,264.0012,263.7336,263.9615,26478.0
2023-12-21 14:35:00,266.36,266.39,266.13,266.33,17875.0,264.0012,264.0309,263.7732,263.9715,17875.0
2023-12-21 14:40:00,266.36,266.49,266.2,266.46,51552.0,264.0012,264.13,263.8426,264.1003,51552.0
2023-12-21 14:45:00,266.46,266.55,266.33,266.36,26688.0,264.1003,264.1895,263.9715,264.0012,26688.0
2023-12-21 14:50:00,266.41,266.53,266.41,266.46,39986.0,264.0507,264.1697,264.0507,264.1003,39986.0
2023-12-21 14:55:00,266.51,266.51,266.01,266.13,23653.0,264.1499,264.1499,263.6543,263.7732,23653.0
2023-12-21 15:00:00,266.11,266.34,266.08,266.16,14153.0,263.7534,263.9814,263.7237,263.803,14153.0
2023-12-21 15:05:00,266.19,266.35,266.11,266.13,18372.0,263.8327,263.9913,263.7534,263.7732,18372.0
2023-12-21 15:10:00,266.16,266.5,266.09,266.35,19635.0,263.803,264.1399,263.7336,263.9913,19635.0
2023-12-21 15:15:00,266.34,266.43,266.12,266.43,24276.0,263.9814,264.0706,263.7633,264.0706,24276.0
2023-12-21 15:20:00,266.43,266.71,266.43,266.68,27966.0,264.0706,264.3481,264.0706,264.3184,27966.0
2023-12-21 15:25:00,266.68,267.21,266.62,267.2,31097.0,264.3184,264.8437,264.2589,264.8337,31097.0
2023-12-21 15:30:00,267.2,267.28,266.96,267.03,43406.0,264.8337,264.913,264.5959,264.6653,43406.0
2023-12-21 15:35:00,267.03,267.47,266.98,267.3,27617.0,264.6653,265.1014,264.6157,264.9329,27617.0
2023-12-21 15:40:00,267.4,267.46,266.99,267.0,52862.0,265.032,265.0914,264.6256,264.6355,52862.0
2023-12-21 15:45:00,266.97,267.24,266.82,266.85,77392.0,264.6058,264.8734,264.4571,264.4868,77392.0
2023-12-21 15:50:00,266.85,267.36,266.74,267.0,76562.0,264.4868,264.9923,264.3778,264.6355,76562.0
2023-12-21 15:55:00,267.0,267.47,266.98,267.27,168086.0,264.6355,265.1014,264.6157,264.9031,168086.0
2023-12-22 09:30:00,267.26,267.27,266.17,266.6,142419.0,264.8932,264.9031,263.8129,264.2391,142419.0
2023-12-22 09:35:00,266.78,266.85,266.41,266.45,28424.0,264.4175,264.4868,264.0507,264.0904,28424.0
2023-12-22 09:40:00,266.52,267.0,266.12,266.89,43511.0,264.1598,264.6355,263.7633,264.5265,43511.0
2023-12-22 09:45:00,266.83,266.94,266.48,266.65,31051.0,264.467,264.576,264.1201,264.2886,31051.0
2023-12-22 09:50:00,266.69,267.09,266.4,266.92,39599.0,264.3283,264.7247,264.0408,264.5562,39599.0
2023-12-22 09:55:00,266.95,267.22,266.84,266.93,29107.0,264.586,264.8536,264.4769,264.5661,29107.0
2023-12-22 10:00:00,267.01,267.42,266.68,267.29,33580.0,264.6454,265.0518,264.3184,264.9229,33580.0
2023-12-22 10:05:00,267.29,267.62,266.99,267.5,18451.0,264.9229,265.25,264.6256,265.1311,18451.0
2023-12-22 10:10:00,267.5,267.52,266.75,267.19,20455.0,265.1311,265.1509,264.3877,264.8238,20455.0
2023-12-22 10:15:00,267.12,267.45,266.94,267.29,20274.0,264.7545,265.0815,264.576,264.9229,20274.0
2023-12-22 10:20:00,267.19,267.46,266.95,267.45,12986.0,264.8238,265.0914,264.586,265.0815,12986.0
2023-12-22 10:25:00,267.33,267.89,267.25,267.76,28952.0,264.9626,265.5176,264.8833,265.3888,28952.0
2023-12-22 10:30:00,267.82,267.94,267.59,267.84,11000.0,265.4483,265.5672,265.2203,265.4681,11000.0
2023-12-22 10:35:00,267.91,268.03,267.53,267.85,22803.0,265.5375,265.6564,265.1608,265.478,22803.0
2023-12-22 10:40:00,267.89,268.15,267.84,267.95,16142.0,265.5176,265.7753,265.4681,265.5771,16142.0
2023-12-22 10:45:00,267.95,268.0,267.44,267.44,26476.0,265.5771,265.6267,265.0716,265.0716,26476.0
2023-12-22 10:50:00,267.44,267.73,267.27,267.69,11903.0,265.0716,265.3591,264.9031,265.3194,11903.0
2023-12-22 10:55:00,267.74,267.77,267.08,267.19,15282.0,265.369,265.3987,264.7148,264.8238,15282.0
2023-12-22 11:00:00,267.0,267.3,266.66,266.84,50782.0,264.6355,264.9329,264.2985,264.4769,50782.0
2023-12-22 11:05:00,266.88,266.95,266.62,266.8,16357.0,264.5166,264.586,264.2589,264.4373,16357.0
2023-12-22 11:10:00,266.76,266.84,266.57,266.66,13573.0,264.3976,264.4769,264.2093,264.2985,13573.0
2023-12-22 11:15:00,266.66,266.73,266.5,266.65,27017.0,264.2985,264.3679,264.1399,264.2886,27017.0
2023-12-22 11:20:00,266.64,266.98,266.59,266.71,28694.0,264.2787,264.6157,264.2291,264.3481,28694.0
2023-12-22 11:25:00,266.7,266.88,266.53,266.74,8026.0,264.3382,264.5166,264.1697,264.3778,8026.0
2023-12-22 11:30:00,266.8,266.97,266.8,266.85,7473.0,264.4373,264.6058,264.4373,264.4868,7473.0
2023-12-22 11:35:00,266.81,266.89,266.6,266.7,11357.0,264.4472,264.5265,264.2391,264.3382,11357.0
2023-12-22 11:40:00,266.72,266.72,266.4,266.59,16610.0,264.358,264.358,264.0408,264.2291,16610.0
2023-12-22 11:45:00,266.66,266.68,266.36,266.38,9802.0,264.2985,264.3184,264.0012,264.021,9802.0
2023-12-22 11:50:00,266.45,266.69,266.29,266.66,13691.0,264.0904,264.3283,263.9318,264.2985,13691.0
2023-12-22 11:55:00,266.66,266.72,266.58,266.59,6818.0,264.2985,264.358,264.2192,264.2291,6818.0
2023-12-22 12:00:00,266.64,266.89,266.62,266.84,17030.0,264.2787,264.5265,264.2589,264.4769,17030.0
2023-12-22 12:05:00,266.78,267.06,266.56,266.72,9005.0,264.4175,264.695,264.1994,264.358,9005.0
2023-12-22 12:10:00,266.67,266.77,266.51,266.58,6611.0,264.3084,264.4076,264.1499,264.2192,6611.0
2023-12-22 12:15:00,266.57,266.83,266.57,266.67,9832.0,264.2093,264.467,264.2093,264.3084,9832.0
2023-12-22 12:20:00,266.68,266.87,266.63,266.87,5211.0,264.3184,264.5067,264.2688,264.5067,5211.0
2023-12-22 12:25:00,266.88,267.1,266.86,267.04,10381.0,264.5166,264.7346,264.4968,264.6752,10381.0
2023-12-22 12:30:00,267.05,267.07,266.85,267.0,13493.0,264.6851,264.7049,264.4868,264.6355,13493.0
2023-12-22 12:35:00,266.97,267.05,266.91,266.97,6944.0,264.6058,264.6851,264.5463,264.6058,6944.0
2023-12-22 12:40:00,267.04,267.22,267.04,267.22,9028.0,264.6752,264.8536,264.6752,264.8536,9028.0
2023-12-22 12:45:00,267.21,267.3,267.09,267.14,9536.0,264.8437,264.9329,264.7247,264.7743,9536.0
2023-12-22 12:50:00,267.07,267.13,267.02,267.09,6266.0,264.7049,264.7644,264.6553,264.7247,6266.0
2023-12-22 12:55:00,267.06,267.1,266.84,267.02,8835.0,264.695,264.7346,264.4769,264.6553,8835.0
2023-12-22 13:00:00,267.02,267.16,266.96,267.16,8700.0,264.6553,264.7941,264.5959,264.7941,8700.0
2023-12-22 13:05:00,267.17,267.3,267.17,267.19,5542.0,264.804,264.9329,264.804,264.8238,5542.0
2023-12-22 13:10:00,267.18,267.24,267.11,267.22,5336.0,264.8139,264.8734,264.7445,264.8536,5336.0
2023-12-22 13:15:00,267.19,267.34,267.19,267.3,8813.0,264.8238,264.9725,264.8238,264.9329,8813.0
2023-12-22 13:20:00,267.33,267.4,267.21,267.24,10328.0,264.9626,265.032,264.8437,264.8734,10328.0
2023-12-22 13:25:00,267.22,267.29,267.11,267.11,8332.0,264.8536,264.9229,264.7445,264.7445,8332.0
2023-12-22 13:30:00,267.12,267.18,267.04,267.07,6434.0,264.7545,264.8139,264.6752,264.7049,6434.0
2023-12-22 13:35:00,267.05,267.21,267.04,267.18,7677.0,264.6851,264.8437,264.6752,264.8139,7677.0
2023-12-22 13:40:00,267.18,267.18,266.95,267.07,6612.0,264.8139,264.8139,264.586,264.7049,6612.0
2023-12-22 13:45:00,267.05,267.07,266.94,266.98,8606.0,264.6851,264.7049,264.576,264.6157,8606.0
2023-12-22 13:50:00,267.0,267.0,266.77,266.79,5817.0,264.6355,264.6355,264.4076,264.4274,5817.0
2023-12-22 13:55:00,266.75,266.8,266.67,266.72,10495.0,264.3877,264.4373,264.3084,264.358,10495.0
2023-12-22 14:00:00,266.62,266.74,266.48,266.48,5639.0,264.2589,264.3778,264.1201,264.1201,5639.0
2023-12-22 14:05:00,266.46,266.64,266.05,266.45,22773.0,264.1003,264.2787,263.6939,264.0904,22773.0
2023-12-22 14:10:00,266.41,266.55,266.22,266.34,8792.0,264.0507,264.1895,263.8624,263.9814,8792.0
2023-12-22 14:15:00,266.3,266.35,265.63,266.02,24471.0,263.9417,263.9913,263.2776,263.6642,24471.0
2023-12-22 14:20:00,266.0,266.09,265.4,265.65,24367.0,263.6444,263.7336,263.0497,263.2975,24367.0
2023-12-22 14:25:00,265.58,265.84,265.39,265.53,15947.0,263.2281,263.4858,263.0398,263.1785,15947.0
2023-12-22 14:30:00,265.58,265.92,265.3,265.58,15540.0,263.2281,263.5651,262.9506,263.2281,15540.0
2023-12-22 14:35:00,265.61,265.95,265.56,265.79,14386.0,263.2578,263.5948,263.2083,263.4362,14386.0
2023-12-22 14:40:00,265.82,266.44,265.82,266.27,24564.0,263.466,264.0805,263.466,263.912,24564.0
2023-12-22 14:45:00,266.31,266.6,266.21,266.35,9334.0,263.9516,264.2391,263.8525,263.9913,9334.0
2023-12-22 14:50:00,266.32,266.51,266.31,266.33,8615.0,263.9615,264.1499,263.9516,263.9715,8615.0
2023-12-22 14:55:00,266.35,266.52,266.35,266.5,9100.0,263.9913,264.1598,263.9913,264.1399,9100.0
2023-12-22 15:00:00,266.53,266.62,266.31,266.54,15338.0,264.1697,264.2589,263.9516,264.1796,15338.0
2023-12-22 15:05:00,266.48,266.49,266.31,266.33,7156.0,264.1201,264.13,263.9516,263.9715,7156.0
2023-12-22 15:10:00,266.33,266.59,266.29,266.59,12129.0,263.9715,264.2291,263.9318,264.2291,12129.0
2023-12-22 15:15:00,266.54,266.54,266.06,266.24,14124.0,264.1796,264.1796,263.7038,263.8822,14124.0
2023-12-22 15:20:00,266.21,266.74,266.21,266.69,16048.0,263.8525,264.3778,263.8525,264.3283,16048.0
2023-12-22 15:25:00,266.64,266.77,266.44,266.47,12270.0,264.2787,264.4076,264.0805,264.1102,12270.0
2023-12-22 15:30:00,266.51,266.54,266.21,266.29,14353.0,264.1499,264.1796,263.8525,263.9318,14353.0
2023-12-22 15:35:00,266.26,266.57,266.2,266.31,14049.0,263.9021,264.2093,263.8426,263.9516,14049.0
2023-12-22 15:40:00,266.29,266.32,266.05,266.27,24409.0,263.9318,263.9615,263.6939,263.912,24409.0
2023-12-22 15:45:00,266.27,266.54,266.18,266.18,23246.0,263.912,264.1796,263.8228,263.8228,23246.0
2023-12-22 15:50:00,266.19,266.6,266.15,266.37,50061.0,263.8327,264.2391,263.793,264.0111,50061.0
2023-12-22 15:55:00,266.36,266.5,266.2,266.5,79829.0,264.0012,264.1399,263.8426,264.1399,79829.0
2023-12-26 09:30:00,265.53,266.34,264.82,266.15,159749.0,263.1785,263.9814,262.4748,263.793,159749.0
2023-12-26 09:35:00,266.06,266.37,265.53,265.75,46898.0,263.7038,264.0111,263.1785,263.3966,46898.0
2023-12-26 09:40:00,265.74,266.07,265.53,265.69,34102.0,263.3867,263.7138,263.1785,263.3371,34102.0
2023-12-26 09:45:00,265.76,265.93,265.59,265.8,30087.0,263.4065,263.575,263.238,263.4461,30087.0
2023-12-26 09:50:00,265.8,266.12,265.53,265.65,24078.0,263.4461,263.7633,263.1785,263.2975,24078.0
2023-12-26 09:55:00,265.59,265.85,265.53,265.81,24204.0,263.238,263.4957,263.1785,263.4561,24204.0
2023-12-26 10:00:00,265.82,265.82,265.39,265.56,27491.0,263.466,263.466,263.0398,263.2083,27491.0
2023-12-26 10:05:00,265.61,265.87,265.35,265.37,22832.0,263.2578,263.5155,263.0001,263.02,22832.0
2023-12-26 10:10:00,265.42,265.62,265.36,265.54,26626.0,263.0695,263.2677,263.01,263.1884,26626.0
2023-12-26 10:15:00,265.67,265.81,265.5,265.61,18685.0,263.3173,263.4561,263.1488,263.2578,18685.0
2023-12-26 10:20:00,265.62,265.79,265.45,265.49,23820.0,263.2677,263.4362,263.0992,263.1389,23820.0
2023-12-26 10:25:00,265.45,265.52,265.31,265.51,21384.0,263.0992,263.1686,262.9605,263.1587,21384.0
2023-12-26 10:30:00,265.53,265.63,265.37,265.5,20132.0,263.1785,263.2776,263.02,263.1488,20132.0
2023-12-26 10:35:00,265.49,265.84,265.44,265.75,23220.0,263.1389,263.4858,263.0893,263.3966,23220.0
2023-12-26 10:40:00,265.71,265.83,265.54,265.55,31716.0,263.3569,263.4759,263.1884,263.1984,31716.0
2023-12-26 10:45:00,265.57,265.78,265.54,265.72,15860.0,263.2182,263.4263,263.1884,263.3669,15860.0
2023-12-26 10:50:00,265.72,265.72,265.44,265.54,31189.0,263.3669,263.3669,263.0893,263.1884,31189.0
2023-12-26 10:55:00,265.51,265.7,265.42,265.47,28774.0,263.1587,263.347,263.0695,263.1191,28774.0
2023-12-26 11:00:00,265.45,265.47,265.15,265.28,19437.0,263.0992,263.1191,262.8019,262.9307,19437.0
2023-12-26 11:05:00,265.28,265.53,265.28,265.32,13587.0,262.9307,263.1785,262.9307,262.9704,13587.0
2023-12-26 11:10:00,265.3,265.66,265.3,265.57,19635.0,262.9506,263.3074,262.9506,263.2182,19635.0
2023-12-26 11:15:00,265.56,265.56,265.14,265.2,19646.0,263.2083,263.2083,262.792,262.8515,19646.0
2023-12-26 11:20:00,265.17,265.37,265.07,265.25,25842.0,262.8217,263.02,262.7226,262.901,25842.0
2023-12-26 11:25:00,265.2,265.42,265.13,265.35,7584.0,262.8515,263.0695,262.7821,263.0001,7584.0
2023-12-26 11:30:00,265.39,265.49,265.38,265.41,19735.0,263.0398,263.1389,263.0299,263.0596,19735.0
2023-12-26 11:35:00,265.47,265.49,265.3,265.31,17977.0,263.1191,263.1389,262.9506,262.9605,17977.0
2023-12-26 11:40:00,265.3,265.39,265.18,265.24,11770.0,262.9506,263.0398,262.8316,262.8911,11770.0
2023-12-26 11:45:00,265.26,265.55,265.21,265.22,12273.0,262.9109,263.1984,262.8614,262.8713,12273.0
2023-12-26 11:50:00,265.28,265.69,265.28,265.66,16545.0,262.9307,263.3371,262.9307,263.3074,16545.0
2023-12-26 11:55:00,265.63,265.63,265.29,265.36,33714.0,263.2776,263.2776,262.9407,263.01,33714.0
2023-12-26 12:00:00,265.31,265.33,265.16,265.22,15324.0,262.9605,262.9803,262.8118,262.8713,15324.0
2023-12-26 12:05:00,265.21,265.22,265.02,265.17,10907.0,262.8614,262.8713,262.6731,262.8217,10907.0
2023-12-26 12:10:00,265.16,265.31,265.12,265.15,17743.0,262.8118,262.9605,262.7722,262.8019,17743.0
2023-12-26 12:15:00,265.18,265.19,264.95,265.07,19108.0,262.8316,262.8415,262.6037,262.7226,19108.0
2023-12-26 12:20:00,265.1,265.12,265.0,265.05,10648.0,262.7523,262.7722,262.6532,262.7028,10648.0
2023-12-26 12:25:00,265.05,265.08,264.86,264.94,11547.0,262.7028,262.7325,262.5145,262.5938,11547.0
2023-12-26 12:30:00,264.94,264.99,264.77,264.96,8001.0,262.5938,262.6433,262.4253,262.6136,8001.0
2023-12-26 12:35:00,264.92,264.95,264.79,264.87,22023.0,262.5739,262.6037,262.4451,262.5244,22023.0
2023-12-26 12:40:00,264.93,265.14,264.9,265.0,14541.0,262.5838,262.792,262.5541,262.6532,14541.0
2023-12-26 12:45:00,264.97,265.12,264.96,265.02,13966.0,262.6235,262.7722,262.6136,262.6731,13966.0
2023-12-26 12:50:00,264.99,264.99,264.85,264.91,12715.0,262.6433,262.6433,262.5046,262.564,12715.0
2023-12-26 12:55:00,264.89,264.96,264.79,264.85,11667.0,262.5442,262.6136,262.4451,262.5046,11667.0
2023-12-26 13:00:00,264.82,264.91,264.8,264.81,10377.0,262.4748,262.564,262.455,262.4649,10377.0
2023-12-26 13:05:00,264.78,264.84,264.62,264.69,26130.0,262.4352,262.4946,262.2766,262.346,26130.0
2023-12-26 13:10:00,264.72,264.88,264.7,264.81,9777.0,262.3757,262.5343,262.3559,262.4649,9777.0
2023-12-26 13:15:00,264.82,264.88,264.75,264.82,17851.0,262.4748,262.5343,262.4054,262.4748,17851.0
2023-12-26 13:20:00,264.8,265.07,264.8,265.02,14263.0,262.455,262.7226,262.455,262.6731,14263.0
2023-12-26 13:25:00,265.03,265.05,264.93,265.05,18916.0,262.683,262.7028,262.5838,262.7028,18916.0
2023-12-26 13:30:00,265.1,265.37,265.09,265.32,14360.0,262.7523,263.02,262.7424,262.9704,14360.0
2023-12-26 13:35:00,265.32,265.4,265.22,265.35,19317.0,262.9704,263.0497,262.8713,263.0001,19317.0
2023-12-26 13:40:00,265.4,265.4,265.2,265.36,11814.0,263.0497,263.0497,262.8515,263.01,11814.0
2023-12-26 13:45:00,265.35,265.42,265.17,265.17,13237.0,263.0001,263.0695,262.8217,262.8217,13237.0
2023-12-26 13:50:00,265.2,265.3,265.06,265.26,13408.0,262.8515,262.9506,262.7127,262.9109,13408.0
2023-12-26 13:55:00,265.29,265.39,265.15,265.32,7980.0,262.9407,263.0398,262.8019,262.9704,7980.0
2023-12-26 14:00:00,265.33,265.42,265.21,265.21,12366.0,262.9803,263.0695,262.8614,262.8614,12366.0
2023-12-26 14:05:00,265.21,265.28,265.02,265.06,24963.0,262.8614,262.9307,262.6731,262.7127,24963.0
2023-12-26 14:10:00,265.05,265.05,264.85,264.87,18714.0,262.7028,262.7028,262.5046,262.5244,18714.0
2023-12-26 14:15:00,264.85,265.23,264.84,265.23,20139.0,262.5046,262.8812,262.4946,262.8812,20139.0
2023-12-26 14:20:00,265.24,265.48,265.23,265.44,10267.0,262.8911,263.129,262.8812,263.0893,10267.0
2023-12-26 14:25:00,265.46,265.6,265.4,265.58,13508.0,263.1092,263.2479,263.0497,263.2281,13508.0
2023-12-26 14:30:00,265.64,265.75,265.58,265.68,13127.0,263.2876,263.3966,263.2281,263.3272,13127.0
2023-12-26 14:35:00,265.7,265.86,265.67,265.85,12891.0,263.347,263.5056,263.3173,263.4957,12891.0
2023-12-26 14:40:00,265.87,265.9,265.54,265.59,26384.0,263.5155,263.5453,263.1884,263.238,26384.0
2023-12-26 14:45:00,265.66,265.8,265.6,265.6,5345.0,263.3074,263.4461,263.2479,263.2479,5345.0
2023-12-26 14:50:00,265.59,265.67,265.52,265.64,6805.0,263.238,263.3173,263.1686,263.2876,6805.0
2023-12-26 14:55:00,265.6,265.95,265.6,265.95,9940.0,263.2479,263.5948,263.2479,263.5948,9940.0
2023-12-26 15:00:00,265.95,266.02,265.81,266.0,16384.0,263.5948,263.6642,263.4561,263.6444,16384.0
2023-12-26 15:05:00,266.02,266.03,265.88,265.89,7871.0,263.6642,263.6741,263.5254,263.5353,7871.0
2023-12-26 15:10:00,265.93,266.14,265.88,266.13,12974.0,263.575,263.7831,263.5254,263.7732,12974.0
2023-12-26 15:15:00,266.11,266.19,266.05,266.15,10740.0,263.7534,263.8327,263.6939,263.793,10740.0
2023-12-26 15:20:00,266.18,266.23,266.12,266.18,15384.0,263.8228,263.8723,263.7633,263.8228,15384.0
2023-12-26 15:25:00,266.2,266.5,266.2,266.31,10814.0,263.8426,264.1399,263.8426,263.9516,10814.0
2023-12-26 15:30:00,266.3,266.53,266.29,266.5,10381.0,263.9417,264.1697,263.9318,264.1399,10381.0
2023-12-26 15:35:00,266.5,266.51,266.26,266.33,12951.0,264.1399,264.1499,263.9021,263.9715,12951.0
2023-12-26 15:40:00,266.32,266.32,266.19,266.23,16315.0,263.9615,263.9615,263.8327,263.8723,16315.0
2023-12-26 15:45:00,266.21,266.4,266.19,266.22,26218.0,263.8525,264.0408,263.8327,263.8624,26218.0
2023-12-26 15:50:00,266.23,266.27,265.92,266.09,41599.0,263.8723,263.912,263.5651,263.7336,41599.0
2023-12-26 15:55:00,266.12,266.22,265.96,266.2,72180.0,263.7633,263.8624,263.6047,263.8426,72180.0
2023-12-27 09:30:00,265.94,267.01,265.59,266.29,130539.0,263.5849,264.6454,263.238,263.9318,130539.0
2023-12-27 09:35:00,266.28,266.56,265.43,265.67,36297.0,263.9219,264.1994,263.0794,263.3173,36297.0
2023-12-27 09:40:00,265.61,266.15,265.56,265.99,18282.0,263.2578,263.793,263.2083,263.6345,18282.0
2023-12-27 09:45:00,265.95,266.0,265.4,265.88,7946.0,263.5948,263.6444,263.0497,263.5254,7946.0
2023-12-27 09:50:00,265.92,266.47,265.87,266.17,14413.0,263.5651,264.1102,263.5155,263.8129,14413.0
2023-12-27 09:55:00,266.3,266.5,266.14,266.23,19885.0,263.9417,264.1399,263.7831,263.8723,19885.0
2023-12-27 10:00:00,266.15,266.4,265.69,266.4,31082.0,263.793,264.0408,263.3371,264.0408,31082.0
2023-12-27 10:05:00,266.33,266.41,266.08,266.31,18182.0,263.9715,264.0507,263.7237,263.9516,18182.0
2023-12-27 10:10:00,266.38,266.44,265.77,265.9,13363.0,264.021,264.0805,263.4164,263.5453,13363.0
2023-12-27 10:15:00,266.03,266.31,265.98,266.19,9598.0,263.6741,263.9516,263.6245,263.8327,9598.0
2023-12-27 10:20:00,266.21,266.27,265.73,265.73,28691.0,263.8525,263.912,263.3768,263.3768,28691.0
2023-12-27 10:25:00,265.74,266.03,265.49,266.0,19328.0,263.3867,263.6741,263.1389,263.6444,19328.0
2023-12-27 10:30:00,265.99,266.08,265.56,265.56,15292.0,263.6345,263.7237,263.2083,263.2083,15292.0
2023-12-27 10:35:00,265.54,265.82,265.47,265.81,7211.0,263.1884,263.466,263.1191,263.4561,7211.0
2023-12-27 10:40:00,265.84,265.92,265.64,265.75,11423.0,263.4858,263.5651,263.2876,263.3966,11423.0
2023-12-27 10:45:00,265.75,265.92,265.74,265.9,6891.0,263.3966,263.5651,263.3867,263.5453,6891.0
2023-12-27 10:50:00,265.9,265.97,265.8,265.89,9368.0,263.5453,263.6146,263.4461,263.5353,9368.0
2023-12-27 10:55:00,265.88,266.1,265.88,266.05,16737.0,263.5254,263.7435,263.5254,263.6939,16737.0
2023-12-27 11:00:00,266.03,266.06,265.66,265.66,11400.0,263.6741,263.7038,263.3074,263.3074,11400.0
2023-12-27 11:05:00,265.67,265.89,265.6,265.81,11573.0,263.3173,263.5353,263.2479,263.4561,11573.0
2023-12-27 11:10:00,265.73,265.79,265.63,265.78,5931.0,263.3768,263.4362,263.2776,263.4263,5931.0
2023-12-27 11:15:00,265.78,265.82,265.65,265.82,9243.0,263.4263,263.466,263.2975,263.466,9243.0
2023-12-27 11:20:00,265.85,266.05,265.82,266.0,12610.0,263.4957,263.6939,263.466,263.6444,12610.0
2023-12-27 11:25:00,265.94,266.08,265.7,266.0,11414.0,263.5849,263.7237,263.347,263.6444,11414.0
2023-12-27 11:30:00,266.0,266.07,265.92,266.0,7536.0,263.6444,263.7138,263.5651,263.6444,7536.0
2023-12-27 11:35:00,266.0,266.12,265.9,266.11,10848.0,263.6444,263.7633,263.5453,263.7534,10848.0
2023-12-27 11:40:00,266.06,266.31,266.06,266.15,6373.0,263.7038,263.9516,263.7038,263.793,6373.0
2023-12-27 11:45:00,266.12,266.18,266.02,266.09,6329.0,263.7633,263.8228,263.6642,263.7336,6329.0
2023-12-27 11:50:00,266.09,266.09,265.87,265.88,4174.0,263.7336,263.7336,263.5155,263.5254,4174.0
2023-12-27 11:55:00,265.91,265.96,265.75,265.75,8688.0,263.5552,263.6047,263.3966,263.3966,8688.0
2023-12-27 12:00:00,265.76,265.79,265.49,265.75,31343.0,263.4065,263.4362,263.1389,263.3966,31343.0
2023-12-27 12:05:00,265.76,265.85,265.65,265.73,6978.0,263.4065,263.4957,263.2975,263.3768,6978.0
2023-12-27 12:10:00,265.73,265.97,265.73,265.95,6539.0,263.3768,263.6146,263.3768,263.5948,6539.0
2023-12-27 12:15:00,265.96,266.14,265.96,266.1,5282.0,263.6047,263.7831,263.6047,263.7435,5282.0
2023-12-27 12:20:00,266.13,266.26,266.11,266.11,7623.0,263.7732,263.9021,263.7534,263.7534,7623.0
2023-12-27 12:25:00,266.12,266.17,266.04,266.05,6600.0,263.7633,263.8129,263.684,263.6939,6600.0
2023-12-27 12:30:00,266.09,266.25,266.09,266.18,6207.0,263.7336,263.8922,263.7336,263.8228,6207.0
2023-12-27 12:35:00,266.17,266.17,265.7,265.77,18619.0,263.8129,263.8129,263.347,263.4164,18619.0
2023-12-27 12:40:00,265.83,265.91,265.75,265.82,8828.0,263.4759,263.5552,263.3966,263.466,8828.0
2023-12-27 12:45:00,265.82,265.99,265.75,265.94,5779.0,263.466,263.6345,263.3966,263.5849,5779.0
2023-12-27 12:50:00,265.9,265.97,265.85,265.88,8522.0,263.5453,263.6146,263.4957,263.5254,8522.0
2023-12-27 12:55:00,265.86,265.99,265.85,265.91,3467.0,263.5056,263.6345,263.4957,263.5552,3467.0
2023-12-27 13:00:00,265.95,266.15,265.84,266.09,17453.0,263.5948,263.793,263.4858,263.7336,17453.0
2023-12-27 13:05:00,266.06,266.55,266.04,266.52,14977.0,263.7038,264.1895,263.684,264.1598,14977.0
2023-12-27 13:10:00,266.48,266.59,266.2,266.24,17839.0,264.1201,264.2291,263.8426,263.8822,17839.0
2023-12-27 13:15:00,266.27,266.3,266.11,266.16,8586.0,263.912,263.9417,263.7534,263.803,8586.0
2023-12-27 13:20:00,266.16,266.16,265.91,265.91,9776.0,263.803,263.803,263.5552,263.5552,9776.0
2023-12-27 13:25:00,265.94,266.03,265.82,265.99,9520.0,263.5849,263.6741,263.466,263.6345,9520.0
2023-12-27 13:30:00,265.96,266.07,265.9,265.94,7522.0,263.6047,263.7138,263.5453,263.5849,7522.0
2023-12-27 13:35:00,265.99,266.13,265.96,266.12,5427.0,263.6345,263.7732,263.6047,263.7633,5427.0
2023-12-27 13:40:00,266.12,266.16,266.06,266.1,4701.0,263.7633,263.803,263.7038,263.7435,4701.0
2023-12-27 13:45:00,266.12,266.18,266.06,266.17,8345.0,263.7633,263.8228,263.7038,263.8129,8345.0
2023-12-27 13:50:00,266.14,266.27,266.07,266.19,10185.0,263.7831,263.912,263.7138,263.8327,10185.0
2023-12-27 13:55:00,266.22,266.26,266.06,266.06,9682.0,263.8624,263.9021,263.7038,263.7038,9682.0
2023-12-27 14:00:00,266.05,266.05,265.66,265.7,15845.0,263.6939,263.6939,263.3074,263.347,15845.0
2023-12-27 14:05:00,265.6,265.83,265.57,265.73,10557.0,263.2479,263.4759,263.2182,263.3768,10557.0
2023-12-27 14:10:00,265.72,265.9,265.56,265.8,11383.0,263.3669,263.5453,263.2083,263.4461,11383.0
2023-12-27 14:15:00,265.76,266.03,265.75,265.98,8231.0,263.4065,263.6741,263.3966,263.6245,8231.0
2023-12-27 14:20:00,266.0,266.11,266.0,266.04,8001.0,263.6444,263.7534,263.6444,263.684,8001.0
2023-12-27 14:25:00,266.09,266.2,265.91,266.07,12830.0,263.7336,263.8426,263.5552,263.7138,12830.0
2023-12-27 14:30:00,266.04,266.08,265.85,265.96,11590.0,263.684,263.7237,263.4957,263.6047,11590.0
2023-12-27 14:35:00,265.96,266.08,265.93,265.93,9711.0,263.6047,263.7237,263.575,263.575,9711.0
2023-12-27 14:40:00,265.97,266.06,265.83,266.05,11343.0,263.6146,263.7038,263.4759,263.6939,11343.0
2023-12-27 14:45:00,266.05,266.12,265.94,265.99,9257.0,263.6939,263.7633,263.5849,263.6345,9257.0
2023-12-27 14:50:00,265.97,266.02,265.89,265.89,10450.0,263.6146,263.6642,263.5353,263.5353,10450.0
2023-12-27 14:55:00,265.94,266.18,265.93,266.13,12383.0,263.5849,263.8228,263.575,263.7732,12383.0
2023-12-27 15:00:00,266.15,266.19,266.01,266.14,7053.0,263.793,263.8327,263.6543,263.7831,7053.0
2023-12-27 15:05:00,266.19,266.25,266.01,266.1,8096.0,263.8327,263.8922,263.6543,263.7435,8096.0
2023-12-27 15:10:00,266.07,266.25,266.05,266.17,8247.0,263.7138,263.8922,263.6939,263.8129,8247.0
2023-12-27 15:15:00,266.14,266.28,266.13,266.17,7516.0,263.7831,263.9219,263.7732,263.8129,7516.0
2023-12-27 15:20:00,266.17,266.29,266.08,266.1,12096.0,263.8129,263.9318,263.7237,263.7435,12096.0
2023-12-27 15:25:00,266.09,266.1,265.9,266.07,18607.0,263.7336,263.7435,263.5453,263.7138,18607.0
2023-12-27 15:30:00,266.07,266.17,265.8,266.12,21804.0,263.7138,263.8129,263.4461,263.7633,21804.0
2023-12-27 15:35:00,266.14,266.22,265.97,266.16,16123.0,263.7831,263.8624,263.6146,263.803,16123.0
2023-12-27 15:40:00,266.2,266.21,265.95,266.06,13725.0,263.8426,263.8525,263.5948,263.7038,13725.0
2023-12-27 15:45:00,266.04,266.15,265.97,266.11,21422.0,263.684,263.793,263.6146,263.7534,21422.0
2023-12-27 15:50:00,266.08,266.37,265.97,266.24,38581.0,263.7237,264.0111,263.6146,263.8822,38581.0
2023-12-27 15:55:00,266.27,266.85,266.2,266.85,93229.0,263.912,264.4868,263.8426,264.4868,93229.0
2023-12-28 09:30:00,266.5,266.92,265.31,265.66,134417.0,264.1399,264.5562,262.9605,263.3074,134417.0
2023-12-28 09:35:00,265.53,266.36,265.53,266.35,26534.0,263.1785,264.0012,263.1785,263.9913,26534.0
2023-12-28 09:40:00,266.33,266.45,266.1,266.3,18746.0,263.9715,264.0904,263.7435,263.9417,18746.0
2023-12-28 09:45:00,266.25,266.62,266.25,266.37,23532.0,263.8922,264.2589,263.8922,264.0111,23532.0
2023-12-28 09:50:00,266.32,266.74,266.17,266.69,16226.0,263.9615,264.3778,263.8129,264.3283,16226.0
2023-12-28 09:55:00,266.69,266.75,266.63,266.66,12483.0,264.3283,264.3877,264.2688,264.2985,12483.0
2023-12-28 10:00:00,266.65,266.79,266.53,266.62,16857.0,264.2886,264.4274,264.1697,264.2589,16857.0
2023-12-28 10:05:00,266.59,266.72,266.3,266.64,20690.0,264.2291,264.358,263.9417,264.2787,20690.0
2023-12-28 10:10:00,266.7,266.74,266.36,266.48,17926.0,264.3382,264.3778,264.0012,264.1201,17926.0
2023-12-28 10:15:00,266.48,266.64,266.34,266.5,22093.0,264.1201,264.2787,263.9814,264.1399,22093.0
2023-12-28 10:20:00,266.54,266.76,266.34,266.35,11089.0,264.1796,264.3976,263.9814,263.9913,11089.0
2023-12-28 10:25:00,266.35,266.44,266.16,266.37,21505.0,263.9913,264.0805,263.803,264.0111,21505.0
2023-12-28 10:30:00,266.4,266.54,266.21,266.44,13353.0,264.0408,264.1796,263.8525,264.0805,13353.0
2023-12-28 10:35:00,266.42,266.55,266.22,266.38,19151.0,264.0607,264.1895,263.8624,264.021,19151.0
2023-12-28 10:40:00,266.35,266.52,266.18,266.36,18870.0,263.9913,264.1598,263.8228,264.0012,18870.0
2023-12-28 10:45:00,266.33,266.52,266.27,266.4,11109.0,263.9715,264.1598,263.912,264.0408,11109.0
2023-12-28 10:50:00,266.38,266.49,266.21,266.28,13295.0,264.021,264.13,263.8525,263.9219,13295.0
2023-12-28 10:55:00,266.27,266.32,266.09,266.2,21806.0,263.912,263.9615,263.7336,263.8426,21806.0
2023-12-28 11:00:00,266.21,266.43,266.15,266.33,14186.0,263.8525,264.0706,263.793,263.9715,14186.0
2023-12-28 11:05:00,266.33,266.38,266.1,266.25,27099.0,263.9715,264.021,263.7435,263.8922,27099.0
2023-12-28 11:10:00,266.26,266.36,266.11,266.16,7635.0,263.9021,264.0012,263.7534,263.803,7635.0
2023-12-28 11:15:00,266.19,266.2,266.03,266.09,11179.0,263.8327,263.8426,263.6741,263.7336,11179.0
2023-12-28 11:20:00,266.07,266.29,266.07,266.19,8415.0,263.7138,263.9318,263.7138,263.8327,8415.0
2023-12-28 11:25:00,266.13,266.29,266.07,266.28,7964.0,263.7732,263.9318,263.7138,263.9219,7964.0
2023-12-28 11:30:00,266.29,266.42,266.18,266.36,12483.0,263.9318,264.0607,263.8228,264.0012,12483.0
2023-12-28 11:35:00,266.32,266.35,266.11,266.28,12779.0,263.9615,263.9913,263.7534,263.9219,12779.0
2023-12-28 11:40:00,266.28,266.4,266.18,266.34,6705.0,263.9219,264.0408,263.8228,263.9814,6705.0
2023-12-28 11:45:00,266.36,266.4,266.21,266.29,4959.0,264.0012,264.0408,263.8525,263.9318,4959.0
2023-12-28 11:50:00,266.29,266.3,266.15,266.28,7109.0,263.9318,263.9417,263.793,263.9219,7109.0
2023-12-28 11:55:00,266.26,266.28,265.95,266.0,7021.0,263.9021,263.9219,263.5948,263.6444,7021.0
2023-12-28 12:00:00,265.94,266.23,265.92,266.18,8821.0,263.5849,263.8723,263.5651,263.8228,8821.0
2023-12-28 12:05:00,266.22,266.25,266.14,266.24,11146.0,263.8624,263.8922,263.7831,263.8822,11146.0
2023-12-28 12:10:00,266.23,266.3,266.09,266.09,9523.0,263.8723,263.9417,263.7336,263.7336,9523.0
2023-12-28 12:15:00,266.14,266.42,266.14,266.41,8185.0,263.7831,264.0607,263.7831,264.0507,8185.0
2023-12-28 12:20:00,266.41,266.47,266.27,266.3,8854.0,264.0507,264.1102,263.912,263.9417,8854.0
2023-12-28 12:25:00,266.33,266.36,266.16,266.16,5947.0,263.9715,264.0012,263.803,263.803,5947.0
2023-12-28 12:30:00,266.19,266.27,266.19,266.24,6535.0,263.8327,263.912,263.8327,263.8822,6535.0
2023-12-28 12:35:00,266.23,266.33,266.18,266.31,17484.0,263.8723,263.9715,263.8228,263.9516,17484.0
2023-12-28 12:40:00,266.29,266.46,266.29,266.41,12652.0,263.9318,264.1003,263.9318,264.0507,12652.0
2023-12-28 12:45:00,266.43,266.45,266.22,266.24,8011.0,264.0706,264.0904,263.8624,263.8822,8011.0
2023-12-28 12:50:00,266.23,266.45,266.21,266.44,8188.0,263.8723,264.0904,263.8525,264.0805,8188.0
2023-12-28 12:55:00,266.47,266.63,266.47,266.62,11105.0,264.1102,264.2688,264.1102,264.2589,11105.0
2023-12-28 13:00:00,266.59,266.64,266.15,266.4,12500.0,264.2291,264.2787,263.793,264.0408,12500.0
2023-12-28 13:05:00,266.43,266.5,266.14,266.5,9297.0,264.0706,264.1399,263.7831,264.1399,9297.0
2023-12-28 13:10:00,266.5,266.6,266.28,266.34,8629.0,264.1399,264.2391,263.9219,263.9814,8629.0
2023-12-28 13:15:00,266.38,266.39,266.25,266.36,9056.0,264.021,264.0309,263.8922,264.0012,9056.0
2023-12-28 13:20:00,266.41,266.41,266.26,266.35,9880.0,264.0507,264.0507,263.9021,263.9913,9880.0
2023-12-28 13:25:00,266.36,266.4,266.27,266.31,7696.0,264.0012,264.0408,263.912,263.9516,7696.0
2023-12-28 13:30:00,266.31,266.4,266.22,266.24,23345.0,263.9516,264.0408,263.8624,263.8822,23345.0
2023-12-28 13:35:00,266.21,266.44,266.12,266.29,10549.0,263.8525,264.0805,263.7633,263.9318,10549.0
2023-12-28 13:40:00,266.22,266.24,266.08,266.09,8590.0,263.8624,263.8822,263.7237,263.7336,8590.0
2023-12-28 13:45:00,266.07,266.12,265.95,266.05,8781.0,263.7138,263.7633,263.5948,263.6939,8781.0
2023-12-28 13:50:00,266.06,266.18,266.03,266.06,12045.0,263.7038,263.8228,263.6741,263.7038,12045.0
2023-12-28 13:55:00,266.0,266.01,265.92,265.97,9865.0,263.6444,263.6543,263.5651,263.6146,9865.0
2023-12-28 14:00:00,265.95,266.16,265.95,266.13,11923.0,263.5948,263.803,263.5948,263.7732,11923.0
2023-12-28 14:05:00,266.14,266.15,266.0,266.03,9609.0,263.7831,263.793,263.6444,263.6741,9609.0
2023-12-28 14:10:00,266.0,266.08,265.98,266.03,9594.0,263.6444,263.7237,263.6245,263.6741,9594.0
2023-12-28 14:15:00,266.03,266.1,265.94,265.94,9786.0,263.6741,263.7435,263.5849,263.5849,9786.0
2023-12-28 14:20:00,265.95,266.05,265.91,265.99,9878.0,263.5948,263.6939,263.5552,263.6345,9878.0
2023-12-28 14:25:00,266.01,266.15,266.01,266.05,9419.0,263.6543,263.793,263.6543,263.6939,9419.0
2023-12-28 14:30:00,266.02,266.13,265.94,266.01,12233.0,263.6642,263.7732,263.5849,263.6543,12233.0
2023-12-28 14:35:00,266.03,266.08,265.91,265.99,8870.0,263.6741,263.7237,263.5552,263.6345,8870.0
2023-12-28 14:40:00,265.99,266.01,265.9,265.96,13061.0,263.6345,263.6543,263.5453,263.6047,13061.0
2023-12-28 14:45:00,265.95,266.06,265.88,266.04,10234.0,263.5948,263.7038,263.5254,263.684,10234.0
2023-12-28 14:50:00,266.04,266.07,265.92,265.99,11543.0,263.684,263.7138,263.5651,263.6345,11543.0
2023-12-28 14:55:00,265.99,266.3,265.98,266.29,16292.0,263.6345,263.9417,263.6245,263.9318,16292.0
2023-12-28 15:00:00,266.31,266.34,265.96,265.96,15060.0,263.9516,263.9814,263.6047,263.6047,15060.0
2023-12-28 15:05:00,265.9,266.15,265.81,266.12,24904.0,263.5453,263.793,263.4561,263.7633,24904.0
2023-12-28 15:10:00,266.12,266.14,265.7,265.81,27736.0,263.7633,263.7831,263.347,263.4561,27736.0
2023-12-28 15:15:00,265.84,266.18,265.7,266.14,17802.0,263.4858,263.8228,263.347,263.7831,17802.0
2023-12-28 15:20:00,266.15,266.16,265.9,266.0,18284.0,263.793,263.803,263.5453,263.6444,18284.0
2023-12-28 15:25:00,266.0,266.07,265.9,265.98,15401.0,263.6444,263.7138,263.5453,263.6245,15401.0
2023-12-28 15:30:00,265.97,266.12,265.96,266.09,31683.0,263.6146,263.7633,263.6047,263.7336,31683.0
2023-12-28 15:35:00,266.11,266.24,266.09,266.21,17395.0,263.7534,263.8822,263.7336,263.8525,17395.0
2023-12-28 15:40:00,266.22,266.42,266.18,266.33,23595.0,263.8624,264.0607,263.8228,263.9715,23595.0
2023-12-28 15:45:00,266.33,266.35,265.95,266.15,38143.0,263.9715,263.9913,263.5948,263.793,38143.0
2023-12-28 15:50:00,266.12,266.15,265.47,265.52,50837.0,263.7633,263.793,263.1191,263.1686,50837.0
2023-12-28 15:55:00,265.5,265.7,265.3,265.7,140524.0,263.1488,263.347,262.9506,263.347,140524.0
2023-12-29 09:30:00,265.01,265.46,264.45,265.32,105435.0,262.6631,263.1092,262.1081,262.9704,105435.0
2023-12-29 09:35:00,265.44,265.44,264.7,264.94,32897.0,263.0893,263.0893,262.3559,262.5938,32897.0
2023-12-29 09:40:00,264.88,265.2,264.68,265.0,22713.0,262.5343,262.8515,262.3361,262.6532,22713.0
2023-12-29 09:45:00,265.0,265.41,264.87,265.28,27124.0,262.6532,263.0596,262.5244,262.9307,27124.0
2023-12-29 09:50:00,265.41,265.55,265.11,265.35,13579.0,263.0596,263.1984,262.7623,263.0001,13579.0
2023-12-29 09:55:00,265.46,265.65,265.28,265.57,12916.0,263.1092,263.2975,262.9307,263.2182,12916.0
2023-12-29 10:00:00,265.51,265.58,265.02,265.02,23347.0,263.1587,263.2281,262.6731,262.6731,23347.0
2023-12-29 10:05:00,265.01,265.17,264.7,264.78,27984.0,262.6631,262.8217,262.3559,262.4352,27984.0
2023-12-29 10:10:00,264.76,264.88,264.41,264.41,19433.0,262.4154,262.5343,262.0685,262.0685,19433.0
2023-12-29 10:15:00,264.45,264.57,264.36,264.37,13480.0,262.1081,262.227,262.0189,262.0288,13480.0
2023-12-29 10:20:00,264.37,264.37,264.11,264.2,28606.0,262.0288,262.0288,261.7711,261.8603,28606.0
2023-12-29 10:25:00,264.21,264.51,264.17,264.42,21425.0,261.8702,262.1676,261.8306,262.0784,21425.0
2023-12-29 10:30:00,264.45,264.45,264.05,264.16,23773.0,262.1081,262.1081,261.7116,261.8207,23773.0
2023-12-29 10:35:00,264.12,264.53,264.08,264.4,27487.0,261.781,262.1874,261.7414,262.0585,27487.0
2023-12-29 10:40:00,264.41,264.48,264.09,264.15,18321.0,262.0685,262.1378,261.7513,261.8108,18321.0
2023-12-29 10:45:00,264.15,264.23,263.4,263.66,33588.0,261.8108,261.89,261.0674,261.3251,33588.0
2023-12-29 10:50:00,263.56,263.97,263.56,263.87,17053.0,261.226,261.6323,261.226,261.5332,17053.0
2023-12-29 10:55:00,263.83,264.09,263.7,263.91,20175.0,261.4936,261.7513,261.3647,261.5729,20175.0
2023-12-29 11:00:00,263.92,264.1,263.89,264.01,14353.0,261.5828,261.7612,261.5531,261.672,14353.0
2023-12-29 11:05:00,263.96,263.97,263.48,263.67,16295.0,261.6224,261.6323,261.1467,261.335,16295.0
2023-12-29 11:10:00,263.63,263.63,263.22,263.28,17589.0,261.2954,261.2954,260.889,260.9485,17589.0
2023-12-29 11:15:00,263.29,263.33,262.77,263.04,22158.0,260.9584,260.998,260.443,260.7106,22158.0
2023-12-29 11:20:00,263.09,263.13,262.83,263.12,13003.0,260.7601,260.7998,260.5024,260.7899,13003.0
2023-12-29 11:25:00,263.14,263.17,262.9,262.99,13028.0,260.8097,260.8394,260.5718,260.661,13028.0
2023-12-29 11:30:00,263.0,263.28,262.86,263.04,16424.0,260.6709,260.9485,260.5322,260.7106,16424.0
2023-12-29 11:35:00,263.05,263.2,262.86,263.19,21402.0,260.7205,260.8692,260.5322,260.8593,21402.0
2023-12-29 11:40:00,263.19,263.35,263.12,263.35,13431.0,260.8593,261.0178,260.7899,261.0178,13431.0
2023-12-29 11:45:00,263.38,263.71,263.38,263.71,10175.0,261.0476,261.3747,261.0476,261.3747,10175.0
2023-12-29 11:50:00,263.7,263.77,263.35,263.74,16913.0,261.3647,261.4341,261.0178,261.4044,16913.0
2023-12-29 11:55:00,263.69,263.73,263.5,263.51,16136.0,261.3548,261.3945,261.1665,261.1764,16136.0
2023-12-29 12:00:00,263.51,263.68,263.3,263.45,10344.0,261.1764,261.3449,260.9683,261.117,10344.0
2023-12-29 12:05:00,263.35,263.35,263.15,263.16,7106.0,261.0178,261.0178,260.8196,260.8295,7106.0
2023-12-29 12:10:00,263.13,263.24,262.78,262.79,19863.0,260.7998,260.9088,260.4529,260.4628,19863.0
2023-12-29 12:15:00,262.78,262.96,262.74,262.92,13982.0,260.4529,260.6313,260.4132,260.5916,13982.0
2023-12-29 12:20:00,262.95,263.05,262.78,262.98,16848.0,260.6214,260.7205,260.4529,260.6511,16848.0
2023-12-29 12:25:00,262.94,262.94,262.65,262.83,7509.0,260.6115,260.6115,260.324,260.5024,7509.0
2023-12-29 12:30:00,262.83,263.22,262.79,263.05,10278.0,260.5024,260.889,260.4628,260.7205,10278.0
2023-12-29 12:35:00,263.02,263.1,262.94,263.02,7886.0,260.6908,260.7701,260.6115,260.6908,7886.0
2023-12-29 12:40:00,263.0,263.07,262.91,262.99,7971.0,260.6709,260.7403,260.5817,260.661,7971.0
2023-12-29 12:45:00,262.98,263.02,262.72,262.72,12121.0,260.6511,260.6908,260.3934,260.3934,12121.0
2023-12-29 12:50:00,262.75,262.99,262.73,262.9,8057.0,260.4232,260.661,260.4033,260.5718,8057.0
2023-12-29 12:55:00,262.92,263.22,262.9,263.15,14955.0,260.5916,260.889,260.5718,260.8196,14955.0
2023-12-29 13:00:00,263.15,263.35,263.03,263.27,15602.0,260.8196,261.0178,260.7007,260.9385,15602.0
2023-12-29 13:05:00,263.3,263.65,263.29,263.63,6873.0,260.9683,261.3152,260.9584,261.2954,6873.0
2023-12-29 13:10:00,263.63,263.74,263.44,263.44,9644.0,261.2954,261.4044,261.107,261.107,9644.0
2023-12-29 13:15:00,263.44,263.51,263.3,263.36,10400.0,261.107,261.1764,260.9683,261.0278,10400.0
2023-12-29 13:20:00,263.27,263.45,263.25,263.43,9472.0,260.9385,261.117,260.9187,261.0971,9472.0
2023-12-29 13:25:00,263.4,263.47,263.31,263.33,6723.0,261.0674,261.1368,260.9782,260.998,6723.0
2023-12-29 13:30:00,263.35,263.59,263.3,263.53,8495.0,261.0178,261.2557,260.9683,261.1962,8495.0
2023-12-29 13:35:00,263.53,263.71,263.53,263.69,6765.0,261.1962,261.3747,261.1962,261.3548,6765.0
2023-12-29 13:40:00,263.66,263.84,263.6,263.84,10021.0,261.3251,261.5035,261.2656,261.5035,10021.0
2023-12-29 13:45:00,263.81,263.87,263.57,263.86,11401.0,261.4738,261.5332,261.2359,261.5233,11401.0
2023-12-29 13:50:00,263.83,263.9,263.53,263.54,28871.0,261.4936,261.563,261.1962,261.2062,28871.0
2023-12-29 13:55:00,263.53,263.77,263.5,263.69,7263.0,261.1962,261.4341,261.1665,261.3548,7263.0
2023-12-29 14:00:00,263.7,263.88,263.58,263.64,11800.0,261.3647,261.5431,261.2458,261.3053,11800.0
2023-12-29 14:05:00,263.63,263.7,263.55,263.56,6881.0,261.2954,261.3647,261.2161,261.226,6881.0
2023-12-29 14:10:00,263.55,263.56,263.38,263.43,14200.0,261.2161,261.226,261.0476,261.0971,14200.0
2023-12-29 14:15:00,263.4,263.71,263.38,263.61,11309.0,261.0674,261.3747,261.0476,261.2755,11309.0
2023-12-29 14:20:00,263.57,263.57,263.37,263.39,14876.0,261.2359,261.2359,261.0377,261.0575,14876.0
2023-12-29 14:25:00,263.39,263.44,263.14,263.24,19851.0,261.0575,261.107,260.8097,260.9088,19851.0
2023-12-29 14:30:00,263.24,263.53,263.22,263.43,16482.0,260.9088,261.1962,260.889,261.0971,16482.0
2023-12-29 14:35:00,263.48,263.67,263.42,263.5,14551.0,261.1467,261.335,261.0872,261.1665,14551.0
2023-12-29 14:40:00,263.53,263.64,263.39,263.57,13670.0,261.1962,261.3053,261.0575,261.2359,13670.0
2023-12-29 14:45:00,263.59,263.66,263.44,263.55,26406.0,261.2557,261.3251,261.107,261.2161,26406.0
2023-12-29 14:50:00,263.56,263.59,263.38,263.45,17031.0,261.226,261.2557,261.0476,261.117,17031.0
2023-12-29 14:55:00,263.44,263.54,263.38,263.47,12903.0,261.107,261.2062,261.0476,261.1368,12903.0
2023-12-29 15:00:00,263.45,263.48,263.05,263.05,14595.0,261.117,261.1467,260.7205,260.7205,14595.0
2023-12-29 15:05:00,263.06,263.57,262.97,263.5,19536.0,260.7304,261.2359,260.6412,261.1665,19536.0
2023-12-29 15:10:00,263.49,263.64,263.34,263.47,15681.0,261.1566,261.3053,261.0079,261.1368,15681.0
2023-12-29 15:15:00,263.44,263.53,263.34,263.4,22399.0,261.107,261.1962,261.0079,261.0674,22399.0
2023-12-29 15:20:00,263.42,263.43,263.15,263.4,18872.0,261.0872,261.0971,260.8196,261.0674,18872.0
2023-12-29 15:25:00,263.42,263.69,263.4,263.69,20861.0,261.0872,261.3548,261.0674,261.3548,20861.0
2023-12-29 15:30:00,263.69,263.7,263.53,263.61,30101.0,261.3548,261.3647,261.1962,261.2755,30101.0
2023-12-29 15:35:00,263.58,263.66,263.48,263.65,34879.0,261.2458,261.3251,261.1467,261.3152,34879.0
2023-12-29 15:40:00,263.66,263.77,263.35,263.42,72503.0,261.3251,261.4341,261.0178,261.0872,72503.0
2023-12-29 15:45:00,263.38,263.78,263.37,263.43,58330.0,261.0476,261.444,261.0377,261.0971,58330.0
2023-12-29 15:50:00,263.52,263.55,262.85,262.86,96469.0,261.1863,261.2161,260.5223,260.5322,96469.0
2023-12-29 15:55:00,262.79,263.49,262.67,263.3,235219.0,260.4628,261.1566,260.3439,260.9683,235219.0
2024-01-02 09:30:00,260.54,260.56,258.75,258.86,132889.0,258.2327,258.2525,256.4586,256.5676,132889.0
2024-01-02 09:35:00,258.79,259.25,257.44,257.87,70497.0,256.4982,256.9541,255.1602,255.5864,70497.0
2024-01-02 09:40:00,257.87,258.04,256.72,257.25,71909.0,255.5864,255.7549,254.4466,254.9719,71909.0
2024-01-02 09:45:00,257.25,257.39,256.03,256.8,93016.0,254.9719,255.1106,253.7627,254.5258,93016.0
2024-01-02 09:50:00,256.9,257.85,256.71,256.85,29678.0,254.625,255.5665,254.4366,254.5754,29678.0
2024-01-02 09:55:00,256.91,257.68,256.61,257.61,39024.0,254.6349,255.3981,254.3375,255.3287,39024.0
2024-01-02 10:00:00,257.7,257.97,256.81,256.81,50769.0,255.4179,255.6855,254.5358,254.5358,50769.0
2024-01-02 10:05:00,256.85,256.88,256.33,256.88,40623.0,254.5754,254.6051,254.06,254.6051,40623.0
2024-01-02 10:10:00,256.84,256.92,256.25,256.36,30231.0,254.5655,254.6448,253.9807,254.0897,30231.0
2024-01-02 10:15:00,256.39,256.39,255.69,255.77,41259.0,254.1195,254.1195,253.4257,253.505,41259.0
2024-01-02 10:20:00,255.75,255.93,255.44,255.6,42360.0,253.4851,253.6636,253.1779,253.3365,42360.0
2024-01-02 10:25:00,255.61,255.61,254.76,254.88,47708.0,253.3464,253.3464,252.5039,252.6228,47708.0
2024-01-02 10:30:00,254.88,255.39,254.26,255.36,27427.0,252.6228,253.1283,252.0083,253.0986,27427.0
2024-01-02 10:35:00,255.28,255.28,254.53,254.67,19545.0,253.0193,253.0193,252.2759,252.4147,19545.0
2024-01-02 10:40:00,254.67,254.75,254.11,254.48,50480.0,252.4147,252.494,251.8597,252.2264,50480.0
2024-01-02 10:45:00,254.44,254.62,253.83,253.86,36907.0,252.1867,252.3652,251.5821,251.6119,36907.0
2024-01-02 10:50:00,253.89,254.49,253.77,254.45,38583.0,251.6416,252.2363,251.5227,252.1967,38583.0
2024-01-02 10:55:00,254.52,255.11,254.52,255.04,24806.0,252.266,252.8508,252.266,252.7814,24806.0
2024-01-02 11:00:00,255.1,255.74,255.04,255.7,16827.0,252.8409,253.4752,252.7814,253.4356,16827.0
2024-01-02 11:05:00,255.66,255.9,255.33,255.89,29712.0,253.3959,253.6338,253.0689,253.6239,29712.0
2024-01-02 11:10:00,255.9,256.26,255.72,256.04,20240.0,253.6338,253.9906,253.4554,253.7726,20240.0
2024-01-02 11:15:00,256.11,256.18,255.79,256.15,29742.0,253.842,253.9113,253.5248,253.8816,29742.0
2024-01-02 11:20:00,256.2,256.28,255.87,255.9,17785.0,253.9312,254.0105,253.6041,253.6338,17785.0
2024-01-02 11:25:00,255.87,256.49,255.76,256.44,16231.0,253.6041,254.2186,253.4951,254.169,16231.0
2024-01-02 11:30:00,256.44,256.87,256.43,256.48,18174.0,254.169,254.5952,254.1591,254.2087,18174.0
2024-01-02 11:35:00,256.52,256.52,256.12,256.18,14739.0,254.2483,254.2483,253.8519,253.9113,14739.0
2024-01-02 11:40:00,256.19,256.5,256.14,256.37,9219.0,253.9212,254.2285,253.8717,254.0997,9219.0
2024-01-02 11:45:00,256.34,256.71,256.34,256.69,11578.0,254.0699,254.4366,254.0699,254.4168,11578.0
2024-01-02 11:50:00,256.72,256.82,256.28,256.36,23473.0,254.4466,254.5457,254.0105,254.0897,23473.0
2024-01-02 11:55:00,256.43,256.83,256.43,256.81,9219.0,254.1591,254.5556,254.1591,254.5358,9219.0
2024-01-02 12:00:00,256.84,257.13,256.58,257.13,28224.0,254.5655,254.8529,254.3078,254.8529,28224.0
2024-01-02 12:05:00,257.18,257.31,256.96,256.99,17972.0,254.9025,255.0313,254.6844,254.7142,17972.0
2024-01-02 12:10:00,257.04,257.22,256.89,257.14,18662.0,254.7637,254.9421,254.615,254.8628,18662.0
2024-01-02 12:15:00,257.13,257.34,257.08,257.13,14776.0,254.8529,255.0611,254.8034,254.8529,14776.0
2024-01-02 12:20:00,257.15,257.34,257.15,257.22,12054.0,254.8727,255.0611,254.8727,254.9421,12054.0
2024-01-02 12:25:00,257.15,257.18,256.71,256.71,11253.0,254.8727,254.9025,254.4366,254.4366,11253.0
2024-01-02 12:30:00,256.71,256.84,256.57,256.77,26812.0,254.4366,254.5655,254.2979,254.4961,26812.0
2024-01-02 12:35:00,256.78,256.94,256.67,256.92,10726.0,254.506,254.6646,254.397,254.6448,10726.0
2024-01-02 12:40:00,256.92,257.16,256.81,256.86,9861.0,254.6448,254.8827,254.5358,254.5853,9861.0
2024-01-02 12:45:00,256.84,256.84,256.59,256.75,12271.0,254.5655,254.5655,254.3177,254.4763,12271.0
2024-01-02 12:50:00,256.77,256.77,256.17,256.3,13708.0,254.4961,254.4961,253.9014,254.0303,13708.0
2024-01-02 12:55:00,256.25,256.33,256.09,256.13,13189.0,253.9807,254.06,253.8221,253.8618,13189.0
2024-01-02 13:00:00,256.07,256.18,255.93,256.08,16493.0,253.8023,253.9113,253.6636,253.8122,16493.0
2024-01-02 13:05:00,256.08,256.22,255.97,255.98,11497.0,253.8122,253.951,253.7032,253.7131,11497.0
2024-01-02 13:10:00,256.0,256.1,255.89,256.05,14768.0,253.7329,253.832,253.6239,253.7825,14768.0
2024-01-02 13:15:00,256.0,256.24,256.0,256.19,21410.0,253.7329,253.9708,253.7329,253.9212,21410.0
2024-01-02 13:20:00,256.2,256.43,256.19,256.37,12804.0,253.9312,254.1591,253.9212,254.0997,12804.0
2024-01-02 13:25:00,256.39,256.42,256.23,256.34,15507.0,254.1195,254.1492,253.9609,254.0699,15507.0
2024-01-02 13:30:00,256.36,256.52,256.3,256.4,10994.0,254.0897,254.2483,254.0303,254.1294,10994.0
2024-01-02 13:35:00,256.39,256.44,256.14,256.18,12312.0,254.1195,254.169,253.8717,253.9113,12312.0
2024-01-02 13:40:00,256.17,256.18,255.96,255.96,12840.0,253.9014,253.9113,253.6933,253.6933,12840.0
2024-01-02 13:45:00,255.96,256.09,255.84,255.84,10062.0,253.6933,253.8221,253.5743,253.5743,10062.0
2024-01-02 13:50:00,255.82,255.89,255.67,255.72,15625.0,253.5545,253.6239,253.4059,253.4554,15625.0
2024-01-02 13:55:00,255.68,255.74,255.31,255.34,20178.0,253.4158,253.4752,253.049,253.0788,20178.0
2024-01-02 14:00:00,255.37,255.44,254.84,254.85,34690.0,253.1085,253.1779,252.5832,252.5931,34690.0
2024-01-02 14:05:00,254.84,255.07,254.72,255.07,26843.0,252.5832,252.8112,252.4643,252.8112,26843.0
2024-01-02 14:10:00,254.98,255.18,254.98,255.04,43958.0,252.722,252.9202,252.722,252.7814,43958.0
2024-01-02 14:15:00,255.05,255.23,254.93,255.05,27740.0,252.7913,252.9697,252.6724,252.7913,27740.0
2024-01-02 14:20:00,255.03,255.5,255.03,255.5,12116.0,252.7715,253.2374,252.7715,253.2374,12116.0
2024-01-02 14:25:00,255.53,255.68,255.41,255.64,13444.0,253.2671,253.4158,253.1482,253.3761,13444.0
2024-01-02 14:30:00,255.64,255.66,255.25,255.59,62252.0,253.3761,253.3959,252.9896,253.3266,62252.0
2024-01-02 14:35:00,255.59,255.65,255.42,255.44,9687.0,253.3266,253.386,253.1581,253.1779,9687.0
2024-01-02 14:40:00,255.38,255.58,255.22,255.53,15713.0,253.1184,253.3166,252.9598,253.2671,15713.0
2024-01-02 14:45:00,255.53,255.74,255.53,255.64,11987.0,253.2671,253.4752,253.2671,253.3761,11987.0
2024-01-02 14:50:00,255.67,255.72,255.29,255.5,12059.0,253.4059,253.4554,253.0292,253.2374,12059.0
2024-01-02 14:55:00,255.43,255.61,255.22,255.46,19070.0,253.168,253.3464,252.9598,253.1977,19070.0
2024-01-02 15:00:00,255.46,255.53,255.25,255.28,25945.0,253.1977,253.2671,252.9896,253.0193,25945.0
2024-01-02 15:05:00,255.29,255.58,255.14,255.49,18471.0,253.0292,253.3166,252.8805,253.2274,18471.0
2024-01-02 15:10:00,255.5,255.71,255.4,255.59,29862.0,253.2374,253.4455,253.1382,253.3266,29862.0
2024-01-02 15:15:00,255.59,256.05,255.56,255.94,23791.0,253.3266,253.7825,253.2968,253.6735,23791.0
2024-01-02 15:20:00,255.93,256.02,255.85,255.94,28673.0,253.6636,253.7528,253.5843,253.6735,28673.0
2024-01-02 15:25:00,255.93,255.94,255.32,255.36,28137.0,253.6636,253.6735,253.059,253.0986,28137.0
2024-01-02 15:30:00,255.36,255.52,255.29,255.31,26733.0,253.0986,253.2572,253.0292,253.049,26733.0
2024-01-02 15:35:00,255.27,255.41,255.06,255.23,30993.0,253.0094,253.1482,252.8013,252.9697,30993.0
2024-01-02 15:40:00,255.23,255.65,255.23,255.57,48186.0,252.9697,253.386,252.9697,253.3067,48186.0
2024-01-02 15:45:00,255.55,255.6,255.24,255.48,45999.0,253.2869,253.3365,252.9797,253.2175,45999.0
2024-01-02 15:50:00,255.52,256.11,255.52,255.9,86851.0,253.2572,253.842,253.2572,253.6338,86851.0
2024-01-02 15:55:00,255.94,256.38,255.78,256.22,211030.0,253.6735,254.1096,253.5149,253.951,211030.0
2024-01-03 09:30:00,253.5,253.69,252.11,253.31,161938.0,251.2551,251.4434,249.8774,251.0668,161938.0
2024-01-03 09:35:00,253.31,253.37,252.54,253.08,40142.0,251.0668,251.1262,250.3036,250.8388,40142.0
2024-01-03 09:40:00,253.12,253.8,253.09,253.58,32589.0,250.8784,251.5524,250.8487,251.3344,32589.0
2024-01-03 09:45:00,253.58,253.86,253.07,253.21,31419.0,251.3344,251.6119,250.8289,250.9676,31419.0
2024-01-03 09:50:00,253.24,253.65,252.93,253.43,48857.0,250.9974,251.4037,250.6901,251.1857,48857.0
2024-01-03 09:55:00,253.46,253.54,252.78,253.51,31604.0,251.2154,251.2947,250.5414,251.265,31604.0
2024-01-03 10:00:00,253.43,254.16,253.24,253.96,45557.0,251.1857,251.9092,250.9974,251.711,45557.0
2024-01-03 10:05:00,254.04,254.07,253.31,253.4,25747.0,251.7903,251.82,251.0668,251.156,25747.0
2024-01-03 10:10:00,253.4,253.44,252.27,252.43,27606.0,251.156,251.1956,250.036,250.1945,27606.0
2024-01-03 10:15:00,252.41,252.78,252.18,252.65,59472.0,250.1747,250.5414,249.9468,250.4126,59472.0
2024-01-03 10:20:00,252.67,252.78,252.35,252.66,26453.0,250.4324,250.5414,250.1153,250.4225,26453.0
2024-01-03 10:25:00,252.7,253.13,252.63,252.71,26012.0,250.4622,250.8883,250.3928,250.4721,26012.0
2024-01-03 10:30:00,252.65,252.77,252.46,252.61,34433.0,250.4126,250.5315,250.2243,250.373,34433.0
2024-01-03 10:35:00,252.62,252.83,251.93,252.0,32762.0,250.3829,250.591,249.699,249.7684,32762.0
2024-01-03 10:40:00,252.01,252.63,251.95,252.53,32624.0,249.7783,250.3928,249.7188,250.2937,32624.0
2024-01-03 10:45:00,252.53,252.55,252.16,252.27,34055.0,250.2937,250.3135,249.9269,250.036,34055.0
2024-01-03 10:50:00,252.32,252.91,252.32,252.43,23102.0,250.0855,250.6703,250.0855,250.1945,23102.0
2024-01-03 10:55:00,252.4,252.82,252.33,252.75,21287.0,250.1648,250.5811,250.0954,250.5117,21287.0
2024-01-03 11:00:00,252.96,253.32,252.81,253.2,31646.0,250.7199,251.0767,250.5712,250.9577,31646.0
2024-01-03 11:05:00,253.24,253.46,252.86,252.93,36499.0,250.9974,251.2154,250.6207,250.6901,36499.0
2024-01-03 11:10:00,252.92,253.07,252.74,252.91,18458.0,250.6802,250.8289,250.5018,250.6703,18458.0
2024-01-03 11:15:00,252.91,252.98,252.44,252.76,33850.0,250.6703,250.7397,250.2045,250.5216,33850.0
2024-01-03 11:20:00,252.74,252.94,252.46,252.66,29244.0,250.5018,250.7,250.2243,250.4225,29244.0
2024-01-03 11:25:00,252.65,252.85,252.58,252.71,33495.0,250.4126,250.6108,250.3432,250.4721,33495.0
2024-01-03 11:30:00,252.68,252.95,252.55,252.84,41601.0,250.4423,250.7099,250.3135,250.6009,41601.0
2024-01-03 11:35:00,252.84,252.9,252.53,252.63,30720.0,250.6009,250.6604,250.2937,250.3928,30720.0
2024-01-03 11:40:00,252.63,252.63,252.45,252.62,41721.0,250.3928,250.3928,250.2144,250.3829,41721.0
2024-01-03 11:45:00,252.65,252.8,252.49,252.53,48838.0,250.4126,250.5613,250.254,250.2937,48838.0
2024-01-03 11:50:00,252.52,252.67,252.49,252.61,21777.0,250.2837,250.4324,250.254,250.373,21777.0
2024-01-03 11:55:00,252.59,252.64,252.28,252.29,42296.0,250.3531,250.4027,250.0459,250.0558,42296.0
2024-01-03 12:00:00,252.29,252.43,252.17,252.43,59727.0,250.0558,250.1945,249.9368,250.1945,59727.0
2024-01-03 12:05:00,252.43,252.56,252.3,252.39,32477.0,250.1945,250.3234,250.0657,250.1549,32477.0
2024-01-03 12:10:00,252.38,252.84,252.35,252.81,16301.0,250.145,250.6009,250.1153,250.5712,16301.0
2024-01-03 12:15:00,252.82,253.04,252.77,252.77,19791.0,250.5811,250.7991,250.5315,250.5315,19791.0
2024-01-03 12:20:00,252.77,253.04,252.71,253.01,19006.0,250.5315,250.7991,250.4721,250.7694,19006.0
2024-01-03 12:25:00,252.95,253.11,252.88,253.09,22513.0,250.7099,250.8685,250.6406,250.8487,22513.0
2024-01-03 12:30:00,253.07,253.17,252.92,253.14,17542.0,250.8289,250.928,250.6802,250.8983,17542.0
2024-01-03 12:35:00,253.18,253.27,252.99,253.02,10962.0,250.9379,251.0271,250.7496,250.7793,10962.0
2024-01-03 12:40:00,253.02,253.13,252.8,252.8,19342.0,250.7793,250.8883,250.5613,250.5613,19342.0
2024-01-03 12:45:00,252.84,253.16,252.83,253.08,15233.0,250.6009,250.9181,250.591,250.8388,15233.0
2024-01-03 12:50:00,253.06,253.07,252.97,253.0,10372.0,250.819,250.8289,250.7298,250.7595,10372.0
2024-01-03 12:55:00,253.0,253.26,252.98,253.15,16580.0,250.7595,251.0172,250.7397,250.9082,16580.0
2024-01-03 13:00:00,253.13,253.3,253.07,253.18,15906.0,250.8883,251.0568,250.8289,250.9379,15906.0
2024-01-03 13:05:00,253.16,253.26,253.0,253.06,15698.0,250.9181,251.0172,250.7595,250.819,15698.0
2024-01-03 13:10:00,253.03,253.25,253.01,253.2,12717.0,250.7892,251.0073,250.7694,250.9577,12717.0
2024-01-03 13:15:00,253.18,253.29,253.06,253.12,16924.0,250.9379,251.0469,250.819,250.8784,16924.0
2024-01-03 13:20:00,253.1,253.15,253.0,253.1,13185.0,250.8586,250.9082,250.7595,250.8586,13185.0
2024-01-03 13:25:00,253.09,253.26,253.0,253.24,19269.0,250.8487,251.0172,250.7595,250.9974,19269.0
2024-01-03 13:30:00,253.24,253.31,253.11,253.26,21246.0,250.9974,251.0668,250.8685,251.0172,21246.0
2024-01-03 13:35:00,253.25,253.25,253.02,253.07,21944.0,251.0073,251.0073,250.7793,250.8289,21944.0
2024-01-03 13:40:00,253.12,253.29,253.08,253.1,14175.0,250.8784,251.0469,250.8388,250.8586,14175.0
2024-01-03 13:45:00,253.11,253.12,252.85,252.99,14502.0,250.8685,250.8784,250.6108,250.7496,14502.0
2024-01-03 13:50:00,253.0,253.1,252.86,252.88,11348.0,250.7595,250.8586,250.6207,250.6406,11348.0
2024-01-03 13:55:00,252.85,253.14,252.84,253.09,11674.0,250.6108,250.8983,250.6009,250.8487,11674.0
2024-01-03 14:00:00,253.04,253.35,252.42,252.42,24530.0,250.7991,251.1064,250.1846,250.1846,24530.0
2024-01-03 14:05:00,252.48,252.9,252.05,252.84,28840.0,250.2441,250.6604,249.8179,250.6009,28840.0
2024-01-03 14:10:00,252.84,252.98,252.44,252.66,41065.0,250.6009,250.7397,250.2045,250.4225,41065.0
2024-01-03 14:15:00,252.66,253.09,252.58,252.91,20267.0,250.4225,250.8487,250.3432,250.6703,20267.0
2024-01-03 14:20:00,252.9,252.92,252.56,252.81,16800.0,250.6604,250.6802,250.3234,250.5712,16800.0
2024-01-03 14:25:00,252.8,253.37,252.73,253.18,16897.0,250.5613,251.1262,250.4919,250.9379,16897.0
2024-01-03 14:30:00,253.23,253.28,252.8,252.87,26734.0,250.9875,251.037,250.5613,250.6306,26734.0
2024-01-03 14:35:00,252.87,252.91,252.5,252.8,18855.0,250.6306,250.6703,250.2639,250.5613,18855.0
2024-01-03 14:40:00,252.81,253.19,252.64,253.11,15915.0,250.5712,250.9478,250.4027,250.8685,15915.0
2024-01-03 14:45:00,253.09,253.12,252.71,252.71,13004.0,250.8487,250.8784,250.4721,250.4721,13004.0
2024-01-03 14:50:00,252.74,253.02,252.59,252.99,27032.0,250.5018,250.7793,250.3531,250.7496,27032.0
2024-01-03 14:55:00,252.92,252.99,252.78,252.94,13986.0,250.6802,250.7496,250.5414,250.7,13986.0
2024-01-03 15:00:00,252.95,253.0,252.54,252.75,14121.0,250.7099,250.7595,250.3036,250.5117,14121.0
2024-01-03 15:05:00,252.78,252.8,252.12,252.32,61372.0,250.5414,250.5613,249.8873,250.0855,61372.0
2024-01-03 15:10:00,252.31,252.56,252.27,252.55,24035.0,250.0756,250.3234,250.036,250.3135,24035.0
2024-01-03 15:15:00,252.52,252.52,252.2,252.27,23833.0,250.2837,250.2837,249.9666,250.036,23833.0
2024-01-03 15:20:00,252.29,252.34,252.05,252.08,18949.0,250.0558,250.1053,249.8179,249.8476,18949.0
2024-01-03 15:25:00,252.08,252.5,252.05,252.48,26305.0,249.8476,250.2639,249.8179,250.2441,26305.0
2024-01-03 15:30:00,252.5,252.64,252.43,252.59,28498.0,250.2639,250.4027,250.1945,250.3531,28498.0
2024-01-03 15:35:00,252.61,252.65,252.19,252.36,29783.0,250.373,250.4126,249.9567,250.1252,29783.0
2024-01-03 15:40:00,252.38,252.57,252.07,252.09,38621.0,250.145,250.3333,249.8377,249.8576,38621.0
2024-01-03 15:45:00,252.1,252.41,252.05,252.28,62572.0,249.8675,250.1747,249.8179,250.0459,62572.0
2024-01-03 15:50:00,252.29,252.3,251.99,252.13,96376.0,250.0558,250.0657,249.7584,249.8972,96376.0
2024-01-03 15:55:00,252.14,252.49,251.77,251.99,261841.0,249.9071,250.254,249.5404,249.7584,261841.0
2024-01-04 09:30:00,251.83,252.18,250.85,251.28,84259.0,249.5999,249.9468,248.6285,249.0547,84259.0
2024-01-04 09:35:00,251.15,251.75,250.58,250.81,30974.0,248.9259,249.5206,248.3609,248.5889,30974.0
2024-01-04 09:40:00,250.75,251.07,250.28,250.56,36259.0,248.5294,248.8466,248.0636,248.3411,36259.0
2024-01-04 09:45:00,250.61,250.76,249.84,250.35,43437.0,248.3907,248.5393,247.6275,248.133,43437.0
2024-01-04 09:50:00,250.33,250.5,249.93,250.4,34979.0,248.1131,248.2816,247.7167,248.1825,34979.0
2024-01-04 09:55:00,250.36,250.56,250.0,250.18,31175.0,248.1429,248.3411,247.7861,247.9645,31175.0
2024-01-04 10:00:00,250.18,251.1,249.94,251.04,41289.0,247.9645,248.8763,247.7266,248.8169,41289.0
2024-01-04 10:05:00,251.08,251.31,250.85,251.31,33222.0,248.8565,249.0845,248.6285,249.0845,33222.0
2024-01-04 10:10:00,251.26,251.67,251.11,251.67,39200.0,249.0349,249.4413,248.8862,249.4413,39200.0
2024-01-04 10:15:00,251.68,252.21,251.68,251.86,54410.0,249.4512,249.9765,249.4512,249.6296,54410.0
2024-01-04 10:20:00,251.87,251.99,251.66,251.96,31362.0,249.6395,249.7584,249.4314,249.7287,31362.0
2024-01-04 10:25:00,251.91,251.96,251.55,251.55,25815.0,249.6792,249.7287,249.3223,249.3223,25815.0
2024-01-04 10:30:00,251.55,251.69,251.42,251.62,33498.0,249.3223,249.4611,249.1935,249.3917,33498.0
2024-01-04 10:35:00,251.61,252.03,251.55,251.86,32245.0,249.3818,249.7981,249.3223,249.6296,32245.0
2024-01-04 10:40:00,251.84,252.2,251.78,252.11,55326.0,249.6098,249.9666,249.5503,249.8774,55326.0
2024-01-04 10:45:00,252.09,252.15,251.67,252.12,48907.0,249.8576,249.917,249.4413,249.8873,48907.0
2024-01-04 10:50:00,252.1,252.24,251.72,252.01,40253.0,249.8675,250.0062,249.4908,249.7783,40253.0
2024-01-04 10:55:00,252.04,252.1,251.86,251.87,15907.0,249.808,249.8675,249.6296,249.6395,15907.0
2024-01-04 11:00:00,251.9,252.08,251.89,251.93,12261.0,249.6692,249.8476,249.6593,249.699,12261.0
2024-01-04 11:05:00,251.92,252.13,251.89,252.1,24241.0,249.6891,249.8972,249.6593,249.8675,24241.0
2024-01-04 11:10:00,252.1,252.44,252.09,252.22,34129.0,249.8675,250.2045,249.8576,249.9864,34129.0
2024-01-04 11:15:00,252.22,252.64,252.21,252.33,32143.0,249.9864,250.4027,249.9765,250.0954,32143.0
2024-01-04 11:20:00,252.34,252.49,252.2,252.49,17922.0,250.1053,250.254,249.9666,250.254,17922.0
2024-01-04 11:25:00,252.5,252.56,251.96,252.0,16341.0,250.2639,250.3234,249.7287,249.7684,16341.0
2024-01-04 11:30:00,252.01,252.16,251.83,252.05,37582.0,249.7783,249.9269,249.5999,249.8179,37582.0
2024-01-04 11:35:00,252.07,252.46,251.9,251.91,81813.0,249.8377,250.2243,249.6692,249.6792,81813.0
2024-01-04 11:40:00,251.86,252.25,251.82,252.23,16004.0,249.6296,250.0161,249.5899,249.9963,16004.0
2024-01-04 11:45:00,252.23,252.41,252.17,252.28,19616.0,249.9963,250.1747,249.9368,250.0459,19616.0
2024-01-04 11:50:00,252.11,252.11,251.84,252.07,9134.0,249.8774,249.8774,249.6098,249.8377,9134.0
2024-01-04 11:55:00,252.07,252.28,252.03,252.23,61086.0,249.8377,250.0459,249.7981,249.9963,61086.0
2024-01-04 12:00:00,252.21,252.25,251.57,251.73,35348.0,249.9765,250.0161,249.3422,249.5007,35348.0
2024-01-04 12:05:00,251.66,251.87,251.63,251.85,13027.0,249.4314,249.6395,249.4016,249.6197,13027.0
2024-01-04 12:10:00,251.89,252.1,251.88,251.92,18172.0,249.6593,249.8675,249.6494,249.6891,18172.0
2024-01-04 12:15:00,251.88,251.94,251.69,251.9,17202.0,249.6494,249.7089,249.4611,249.6692,17202.0
2024-01-04 12:20:00,251.96,252.06,251.93,251.95,9003.0,249.7287,249.8278,249.699,249.7188,9003.0
2024-01-04 12:25:00,251.95,252.1,251.93,252.09,21729.0,249.7188,249.8675,249.699,249.8576,21729.0
2024-01-04 12:30:00,252.07,252.08,251.75,251.91,10048.0,249.8377,249.8476,249.5206,249.6792,10048.0
2024-01-04 12:35:00,251.91,251.92,251.79,251.87,12536.0,249.6792,249.6891,249.5602,249.6395,12536.0
2024-01-04 12:40:00,251.85,251.85,251.37,251.4,11920.0,249.6197,249.6197,249.1439,249.1737,11920.0
2024-01-04 12:45:00,251.39,251.48,251.27,251.39,9655.0,249.1638,249.253,249.0448,249.1638,9655.0
2024-01-04 12:50:00,251.37,251.56,251.13,251.56,13400.0,249.1439,249.3322,248.9061,249.3322,13400.0
2024-01-04 12:55:00,251.54,251.55,251.42,251.55,7981.0,249.3124,249.3223,249.1935,249.3223,7981.0
2024-01-04 13:00:00,251.54,251.65,251.38,251.65,9723.0,249.3124,249.4215,249.1538,249.4215,9723.0
2024-01-04 13:05:00,251.65,251.68,251.46,251.58,10606.0,249.4215,249.4512,249.2331,249.3521,10606.0
2024-01-04 13:10:00,251.52,251.52,251.27,251.42,11184.0,249.2926,249.2926,249.0448,249.1935,11184.0
2024-01-04 13:15:00,251.4,251.7,251.32,251.47,13145.0,249.1737,249.471,249.0944,249.243,13145.0
2024-01-04 13:20:00,251.46,251.86,251.43,251.8,11459.0,249.2331,249.6296,249.2034,249.5701,11459.0
2024-01-04 13:25:00,251.83,251.95,251.82,251.89,6247.0,249.5999,249.7188,249.5899,249.6593,6247.0
2024-01-04 13:30:00,251.96,252.01,251.83,251.94,10219.0,249.7287,249.7783,249.5999,249.7089,10219.0
2024-01-04 13:35:00,251.96,252.02,251.78,251.88,13910.0,249.7287,249.7882,249.5503,249.6494,13910.0
2024-01-04 13:40:00,251.88,251.98,251.79,251.87,9093.0,249.6494,249.7485,249.5602,249.6395,9093.0
2024-01-04 13:45:00,251.87,251.93,251.77,251.87,7666.0,249.6395,249.699,249.5404,249.6395,7666.0
2024-01-04 13:50:00,251.86,251.86,251.59,251.63,9344.0,249.6296,249.6296,249.362,249.4016,9344.0
2024-01-04 13:55:00,251.63,251.89,251.59,251.79,9682.0,249.4016,249.6593,249.362,249.5602,9682.0
2024-01-04 14:00:00,251.77,251.83,251.66,251.69,7997.0,249.5404,249.5999,249.4314,249.4611,7997.0
2024-01-04 14:05:00,251.7,251.77,251.54,251.57,29792.0,249.471,249.5404,249.3124,249.3422,29792.0
2024-01-04 14:10:00,251.55,251.64,251.31,251.57,20231.0,249.3223,249.4115,249.0845,249.3422,20231.0
2024-01-04 14:15:00,251.56,251.67,251.49,251.49,11148.0,249.3322,249.4413,249.2629,249.2629,11148.0
2024-01-04 14:20:00,251.5,251.64,251.45,251.49,11346.0,249.2728,249.4115,249.2232,249.2629,11346.0
2024-01-04 14:25:00,251.5,251.62,251.45,251.45,10280.0,249.2728,249.3917,249.2232,249.2232,10280.0
2024-01-04 14:30:00,251.44,251.56,251.36,251.52,11487.0,249.2133,249.3322,249.134,249.2926,11487.0
2024-01-04 14:35:00,251.52,251.54,251.42,251.43,8162.0,249.2926,249.3124,249.1935,249.2034,8162.0
2024-01-04 14:40:00,251.41,251.46,251.25,251.33,9572.0,249.1836,249.2331,249.025,249.1043,9572.0
2024-01-04 14:45:00,251.31,251.51,251.21,251.48,24545.0,249.0845,249.2827,248.9853,249.253,24545.0
2024-01-04 14:50:00,251.58,251.88,251.58,251.88,11469.0,249.3521,249.6494,249.3521,249.6494,11469.0
2024-01-04 14:55:00,251.89,252.02,251.82,251.88,12506.0,249.6593,249.7882,249.5899,249.6494,12506.0
2024-01-04 15:00:00,251.89,251.97,251.62,251.7,18112.0,249.6593,249.7386,249.3917,249.471,18112.0
2024-01-04 15:05:00,251.72,252.08,251.68,251.98,13676.0,249.4908,249.8476,249.4512,249.7485,13676.0
2024-01-04 15:10:00,251.98,252.05,251.87,251.9,12500.0,249.7485,249.8179,249.6395,249.6692,12500.0
2024-01-04 15:15:00,251.86,251.87,251.56,251.72,13991.0,249.6296,249.6395,249.3322,249.4908,13991.0
2024-01-04 15:20:00,251.71,251.83,251.67,251.68,15715.0,249.4809,249.5999,249.4413,249.4512,15715.0
2024-01-04 15:25:00,251.65,251.69,251.46,251.63,16826.0,249.4215,249.4611,249.2331,249.4016,16826.0
2024-01-04 15:30:00,251.65,251.84,251.58,251.68,24042.0,249.4215,249.6098,249.3521,249.4512,24042.0
2024-01-04 15:35:00,251.75,251.97,251.73,251.95,17721.0,249.5206,249.7386,249.5007,249.7188,17721.0
2024-01-04 15:40:00,251.97,252.0,251.59,251.71,27281.0,249.7386,249.7684,249.362,249.4809,27281.0
2024-01-04 15:45:00,251.73,251.73,251.21,251.23,38666.0,249.5007,249.5007,248.9853,249.0052,38666.0
2024-01-04 15:50:00,251.22,251.26,250.93,251.09,78206.0,248.9953,249.0349,248.7078,248.8664,78206.0
2024-01-04 15:55:00,251.09,251.32,250.82,251.23,206157.0,248.8664,249.0944,248.5988,249.0052,206157.0
2024-01-05 09:30:00,251.21,253.11,251.1,252.21,89990.0,248.9853,250.8685,248.8763,249.9765,89990.0
2024-01-05 09:35:00,252.16,252.17,251.12,251.49,43914.0,249.9269,249.9368,248.8961,249.2629,43914.0
2024-01-05 09:40:00,251.5,252.12,251.38,251.87,34345.0,249.2728,249.8873,249.1538,249.6395,34345.0
2024-01-05 09:45:00,251.96,252.36,251.66,251.99,19451.0,249.7287,250.1252,249.4314,249.7584,19451.0
2024-01-05 09:50:00,252.11,252.36,252.05,252.24,27130.0,249.8774,250.1252,249.8179,250.0062,27130.0
2024-01-05 09:55:00,252.2,252.36,251.45,251.6,18961.0,249.9666,250.1252,249.2232,249.3719,18961.0
2024-01-05 10:00:00,251.75,252.95,251.75,252.94,23912.0,249.5206,250.7099,249.5206,250.7,23912.0
2024-01-05 10:05:00,252.92,253.7,252.83,253.69,44328.0,250.6802,251.4533,250.591,251.4434,44328.0
2024-01-05 10:10:00,253.69,253.91,253.05,253.13,63697.0,251.4434,251.6614,250.8091,250.8883,63697.0
2024-01-05 10:15:00,253.16,253.18,252.65,252.79,24792.0,250.9181,250.9379,250.4126,250.5514,24792.0
2024-01-05 10:20:00,252.74,253.44,252.63,253.37,28332.0,250.5018,251.1956,250.3928,251.1262,28332.0
2024-01-05 10:25:00,253.39,253.62,252.93,252.99,32568.0,251.146,251.374,250.6901,250.7496,32568.0
2024-01-05 10:30:00,253.01,253.09,252.74,253.05,13411.0,250.7694,250.8487,250.5018,250.8091,13411.0
2024-01-05 10:35:00,252.97,253.24,252.87,252.92,17630.0,250.7298,250.9974,250.6306,250.6802,17630.0
2024-01-05 10:40:00,252.8,252.95,252.7,252.7,15346.0,250.5613,250.7099,250.4622,250.4622,15346.0
2024-01-05 10:45:00,252.71,252.8,252.64,252.69,15780.0,250.4721,250.5613,250.4027,250.4522,15780.0
2024-01-05 10:50:00,252.67,252.92,252.43,252.78,20115.0,250.4324,250.6802,250.1945,250.5414,20115.0
2024-01-05 10:55:00,252.77,252.97,252.55,252.66,11472.0,250.5315,250.7298,250.3135,250.4225,11472.0
2024-01-05 11:00:00,252.66,252.76,252.19,252.23,11069.0,250.4225,250.5216,249.9567,249.9963,11069.0
2024-01-05 11:05:00,252.21,252.72,252.21,252.7,26581.0,249.9765,250.482,249.9765,250.4622,26581.0
2024-01-05 11:10:00,252.65,252.89,252.57,252.76,10424.0,250.4126,250.6505,250.3333,250.5216,10424.0
2024-01-05 11:15:00,252.76,252.99,252.18,252.32,26615.0,250.5216,250.7496,249.9468,250.0855,26615.0
2024-01-05 11:20:00,252.28,252.36,252.08,252.28,13783.0,250.0459,250.1252,249.8476,250.0459,13783.0
2024-01-05 11:25:00,252.24,252.33,252.07,252.14,9885.0,250.0062,250.0954,249.8377,249.9071,9885.0
2024-01-05 11:30:00,252.15,252.31,252.0,252.12,19599.0,249.917,250.0756,249.7684,249.8873,19599.0
2024-01-05 11:35:00,252.12,252.33,252.08,252.27,12702.0,249.8873,250.0954,249.8476,250.036,12702.0
2024-01-05 11:40:00,252.3,252.33,252.02,252.02,10110.0,250.0657,250.0954,249.7882,249.7882,10110.0
2024-01-05 11:45:00,252.05,252.29,251.94,251.99,14928.0,249.8179,250.0558,249.7089,249.7584,14928.0
2024-01-05 11:50:00,251.99,252.26,251.99,252.23,7409.0,249.7584,250.0261,249.7584,249.9963,7409.0
2024-01-05 11:55:00,252.23,252.23,251.54,251.55,26061.0,249.9963,249.9963,249.3124,249.3223,26061.0
2024-01-05 12:00:00,251.56,251.68,251.24,251.47,26302.0,249.3322,249.4512,249.0151,249.243,26302.0
2024-01-05 12:05:00,251.43,251.48,250.61,250.77,20706.0,249.2034,249.253,248.3907,248.5492,20706.0
2024-01-05 12:10:00,250.75,251.02,250.56,250.92,20907.0,248.5294,248.797,248.3411,248.6979,20907.0
2024-01-05 12:15:00,250.92,251.15,250.86,250.92,7435.0,248.6979,248.9259,248.6384,248.6979,7435.0
2024-01-05 12:20:00,250.92,251.04,250.84,250.91,10592.0,248.6979,248.8169,248.6186,248.688,10592.0
2024-01-05 12:25:00,250.93,251.07,250.85,250.89,9051.0,248.7078,248.8466,248.6285,248.6682,9051.0
2024-01-05 12:30:00,250.87,251.13,250.84,251.03,7751.0,248.6484,248.9061,248.6186,248.8069,7751.0
2024-01-05 12:35:00,251.07,251.4,251.03,251.28,8163.0,248.8466,249.1737,248.8069,249.0547,8163.0
2024-01-05 12:40:00,251.27,251.5,251.25,251.43,12620.0,249.0448,249.2728,249.025,249.2034,12620.0
2024-01-05 12:45:00,251.41,251.53,251.16,251.16,12657.0,249.1836,249.3025,248.9358,248.9358,12657.0
2024-01-05 12:50:00,251.13,251.28,251.04,251.11,13670.0,248.9061,249.0547,248.8169,248.8862,13670.0
2024-01-05 12:55:00,251.09,251.35,251.07,251.24,12149.0,248.8664,249.1241,248.8466,249.0151,12149.0
2024-01-05 13:00:00,251.27,251.27,250.9,251.08,16853.0,249.0448,249.0448,248.6781,248.8565,16853.0
2024-01-05 13:05:00,251.09,251.42,251.06,251.34,10788.0,248.8664,249.1935,248.8367,249.1142,10788.0
2024-01-05 13:10:00,251.32,251.43,251.02,251.1,23456.0,249.0944,249.2034,248.797,248.8763,23456.0
2024-01-05 13:15:00,251.06,251.15,250.89,250.96,13489.0,248.8367,248.9259,248.6682,248.7376,13489.0
2024-01-05 13:20:00,251.03,251.3,251.02,251.27,13457.0,248.8069,249.0746,248.797,249.0448,13457.0
2024-01-05 13:25:00,251.33,251.79,251.33,251.79,13029.0,249.1043,249.5602,249.1043,249.5602,13029.0
2024-01-05 13:30:00,251.85,252.17,251.72,251.76,20275.0,249.6197,249.9368,249.4908,249.5305,20275.0
2024-01-05 13:35:00,251.78,252.22,251.78,252.17,9815.0,249.5503,249.9864,249.5503,249.9368,9815.0
2024-01-05 13:40:00,252.21,252.24,251.8,251.85,8083.0,249.9765,250.0062,249.5701,249.6197,8083.0
2024-01-05 13:45:00,251.86,252.04,251.82,251.89,11031.0,249.6296,249.808,249.5899,249.6593,11031.0
2024-01-05 13:50:00,251.87,251.94,251.74,251.81,7286.0,249.6395,249.7089,249.5107,249.58,7286.0
2024-01-05 13:55:00,251.82,251.88,251.67,251.69,11172.0,249.5899,249.6494,249.4413,249.4611,11172.0
2024-01-05 14:00:00,251.67,251.82,251.67,251.81,7828.0,249.4413,249.5899,249.4413,249.58,7828.0
2024-01-05 14:05:00,251.82,251.99,251.8,251.97,13980.0,249.5899,249.7584,249.5701,249.7386,13980.0
2024-01-05 14:10:00,251.97,252.08,251.78,251.86,16025.0,249.7386,249.8476,249.5503,249.6296,16025.0
2024-01-05 14:15:00,251.87,251.88,251.66,251.71,10512.0,249.6395,249.6494,249.4314,249.4809,10512.0
2024-01-05 14:20:00,251.69,251.92,251.68,251.79,14129.0,249.4611,249.6891,249.4512,249.5602,14129.0
2024-01-05 14:25:00,251.81,251.89,251.66,251.68,7375.0,249.58,249.6593,249.4314,249.4512,7375.0
2024-01-05 14:30:00,251.66,251.72,251.55,251.71,17191.0,249.4314,249.4908,249.3223,249.4809,17191.0
2024-01-05 14:35:00,251.73,251.92,251.65,251.65,11271.0,249.5007,249.6891,249.4215,249.4215,11271.0
2024-01-05 14:40:00,251.62,251.63,251.33,251.43,12657.0,249.3917,249.4016,249.1043,249.2034,12657.0
2024-01-05 14:45:00,251.43,251.47,251.14,251.14,13311.0,249.2034,249.243,248.916,248.916,13311.0
2024-01-05 14:50:00,251.13,251.13,250.77,250.79,16720.0,248.9061,248.9061,248.5492,248.5691,16720.0
2024-01-05 14:55:00,250.82,250.91,250.6,250.66,21888.0,248.5988,248.688,248.3808,248.4402,21888.0
2024-01-05 15:00:00,250.65,250.72,250.48,250.51,14503.0,248.4303,248.4997,248.2618,248.2915,14503.0
2024-01-05 15:05:00,250.51,250.66,250.47,250.6,13517.0,248.2915,248.4402,248.2519,248.3808,13517.0
2024-01-05 15:10:00,250.64,250.86,250.56,250.75,14411.0,248.4204,248.6384,248.3411,248.5294,14411.0
2024-01-05 15:15:00,250.73,250.73,250.48,250.49,15884.0,248.5096,248.5096,248.2618,248.2717,15884.0
2024-01-05 15:20:00,250.48,250.65,250.46,250.49,16771.0,248.2618,248.4303,248.242,248.2717,16771.0
2024-01-05 15:25:00,250.5,250.56,250.24,250.54,18315.0,248.2816,248.3411,248.0239,248.3213,18315.0
2024-01-05 15:30:00,250.52,250.54,250.17,250.53,29385.0,248.3015,248.3213,247.9546,248.3114,29385.0
2024-01-05 15:35:00,250.52,250.7,250.47,250.67,20232.0,248.3015,248.4799,248.2519,248.4501,20232.0
2024-01-05 15:40:00,250.68,250.79,250.54,250.75,38007.0,248.46,248.5691,248.3213,248.5294,38007.0
2024-01-05 15:45:00,250.77,251.25,250.63,251.23,53116.0,248.5492,249.025,248.4105,249.0052,53116.0
2024-01-05 15:50:00,251.23,251.44,251.06,251.42,45276.0,249.0052,249.2133,248.8367,249.1935,45276.0
2024-01-05 15:55:00,251.45,251.55,251.07,251.21,114564.0,249.2232,249.3223,248.8466,248.9853,114564.0
2024-01-08 09:30:00,252.21,254.27,251.39,254.16,112061.0,249.9765,252.0183,249.1638,251.9092,112061.0
2024-01-08 09:35:00,254.16,254.54,253.76,254.19,52793.0,251.9092,252.2859,251.5128,251.939,52793.0
2024-01-08 09:40:00,254.11,255.2,254.02,255.04,79243.0,251.8597,252.94,251.7705,252.7814,79243.0
2024-01-08 09:45:00,255.03,255.53,254.77,255.23,53932.0,252.7715,253.2671,252.5138,252.9697,53932.0
2024-01-08 09:50:00,255.25,255.9,255.15,255.84,40247.0,252.9896,253.6338,252.8905,253.5743,40247.0
2024-01-08 09:55:00,255.89,256.4,255.65,256.39,38922.0,253.6239,254.1294,253.386,254.1195,38922.0
2024-01-08 10:00:00,256.38,256.97,256.15,256.93,47003.0,254.1096,254.6943,253.8816,254.6547,47003.0
2024-01-08 10:05:00,256.97,257.7,256.81,257.66,58251.0,254.6943,255.4179,254.5358,255.3782,58251.0
2024-01-08 10:10:00,257.66,257.77,256.75,256.78,84548.0,255.3782,255.4873,254.4763,254.506,84548.0
2024-01-08 10:15:00,256.74,257.76,256.74,257.66,51570.0,254.4664,255.4773,254.4664,255.3782,51570.0
2024-01-08 10:20:00,257.69,257.75,256.94,257.2,43671.0,255.408,255.4674,254.6646,254.9223,43671.0
2024-01-08 10:25:00,257.21,257.85,257.16,257.85,34167.0,254.9322,255.5665,254.8827,255.5665,34167.0
2024-01-08 10:30:00,257.87,258.35,257.86,258.33,68276.0,255.5864,256.0621,255.5765,256.0423,68276.0
2024-01-08 10:35:00,258.27,258.77,258.19,258.61,91026.0,255.9828,256.4784,255.9035,256.3198,91026.0
2024-01-08 10:40:00,258.61,259.1,258.13,258.33,39860.0,256.3198,256.8055,255.8441,256.0423,39860.0
2024-01-08 10:45:00,258.35,259.06,258.32,259.06,63939.0,256.0621,256.7658,256.0324,256.7658,63939.0
2024-01-08 10:50:00,259.06,259.67,259.01,259.45,68743.0,256.7658,257.3704,256.7163,257.1524,68743.0
2024-01-08 10:55:00,259.45,259.66,258.92,259.1,61073.0,257.1524,257.3605,256.6271,256.8055,61073.0
2024-01-08 11:00:00,259.12,259.5,258.96,259.08,48094.0,256.8253,257.2019,256.6667,256.7857,48094.0
2024-01-08 11:05:00,259.07,259.43,258.93,259.13,36932.0,256.7757,257.1326,256.637,256.8352,36932.0
2024-01-08 11:10:00,259.15,259.39,258.94,259.31,42444.0,256.855,257.0929,256.6469,257.0136,42444.0
2024-01-08 11:15:00,259.34,259.36,258.98,259.26,90885.0,257.0434,257.0632,256.6865,256.9641,90885.0
2024-01-08 11:20:00,259.26,259.31,258.72,258.93,63410.0,256.9641,257.0136,256.4288,256.637,63410.0
2024-01-08 11:25:00,258.93,259.28,258.84,258.97,45738.0,256.637,256.9839,256.5478,256.6766,45738.0
2024-01-08 11:30:00,258.92,259.07,258.57,258.65,37019.0,256.6271,256.7757,256.2802,256.3595,37019.0
2024-01-08 11:35:00,258.66,258.66,257.7,257.78,32482.0,256.3694,256.3694,255.4179,255.4972,32482.0
2024-01-08 11:40:00,257.73,258.16,257.44,257.59,22972.0,255.4476,255.8738,255.1602,255.3088,22972.0
2024-01-08 11:45:00,257.6,257.99,257.53,257.98,17538.0,255.3188,255.7053,255.2494,255.6954,17538.0
2024-01-08 11:50:00,257.99,258.4,257.84,258.37,23672.0,255.7053,256.1117,255.5566,256.0819,23672.0
2024-01-08 11:55:00,258.35,258.8,258.16,258.8,48381.0,256.0621,256.5081,255.8738,256.5081,48381.0
2024-01-08 12:00:00,258.8,258.9,258.63,258.8,31103.0,256.5081,256.6072,256.3396,256.5081,31103.0
2024-01-08 12:05:00,258.74,258.93,258.7,258.93,16489.0,256.4487,256.637,256.409,256.637,16489.0
2024-01-08 12:10:00,258.93,259.1,258.85,258.96,32285.0,256.637,256.8055,256.5577,256.6667,32285.0
2024-01-08 12:15:00,258.94,259.5,258.93,259.45,31623.0,256.6469,257.2019,256.637,257.1524,31623.0
2024-01-08 12:20:00,259.48,259.61,259.44,259.56,47917.0,257.1821,257.311,257.1425,257.2614,47917.0
2024-01-08 12:25:00,259.56,259.65,259.47,259.56,21692.0,257.2614,257.3506,257.1722,257.2614,21692.0
2024-01-08 12:30:00,259.52,260.05,259.47,260.02,38590.0,257.2218,257.7471,257.1722,257.7173,38590.0
2024-01-08 12:35:00,260.01,260.39,259.97,260.2,45254.0,257.7074,258.0841,257.6678,257.8957,45254.0
2024-01-08 12:40:00,260.18,260.42,260.1,260.19,49870.0,257.8759,258.1138,257.7966,257.8858,49870.0
2024-01-08 12:45:00,260.2,260.31,259.97,260.01,27022.0,257.8957,258.0048,257.6678,257.7074,27022.0
2024-01-08 12:50:00,259.99,260.25,259.7,259.7,58713.0,257.6876,257.9453,257.4002,257.4002,58713.0
2024-01-08 12:55:00,259.69,259.86,259.24,259.41,45557.0,257.3903,257.5587,256.9442,257.1127,45557.0
2024-01-08 13:00:00,259.39,259.85,259.35,259.74,24786.0,257.0929,257.5488,257.0533,257.4398,24786.0
2024-01-08 13:05:00,259.75,259.81,259.65,259.78,12859.0,257.4497,257.5092,257.3506,257.4795,12859.0
2024-01-08 13:10:00,259.74,259.98,259.67,259.79,20712.0,257.4398,257.6777,257.3704,257.4894,20712.0
2024-01-08 13:15:00,259.81,259.82,259.5,259.5,106777.0,257.5092,257.5191,257.2019,257.2019,106777.0
2024-01-08 13:20:00,259.51,259.66,259.04,259.07,61489.0,257.2118,257.3605,256.746,256.7757,61489.0
2024-01-08 13:25:00,259.07,259.22,258.96,259.18,22983.0,256.7757,256.9244,256.6667,256.8848,22983.0
2024-01-08 13:30:00,259.22,259.22,258.73,259.02,21280.0,256.9244,256.9244,256.4388,256.7262,21280.0
2024-01-08 13:35:00,259.07,259.07,258.75,258.82,9286.0,256.7757,256.7757,256.4586,256.528,9286.0
2024-01-08 13:40:00,258.82,258.94,258.69,258.92,10572.0,256.528,256.6469,256.3991,256.6271,10572.0
2024-01-08 13:45:00,258.9,259.12,258.88,259.1,8154.0,256.6072,256.8253,256.5874,256.8055,8154.0
2024-01-08 13:50:00,259.13,259.53,259.1,259.53,9192.0,256.8352,257.2317,256.8055,257.2317,9192.0
2024-01-08 13:55:00,259.49,259.84,259.44,259.72,29282.0,257.192,257.5389,257.1425,257.42,29282.0
2024-01-08 14:00:00,259.76,259.97,259.65,259.83,15956.0,257.4596,257.6678,257.3506,257.529,15956.0
2024-01-08 14:05:00,259.81,259.81,259.51,259.57,19584.0,257.5092,257.5092,257.2118,257.2713,19584.0
2024-01-08 14:10:00,259.6,259.87,259.57,259.83,20746.0,257.301,257.5687,257.2713,257.529,20746.0
2024-01-08 14:15:00,259.86,260.08,259.65,259.77,27427.0,257.5587,257.7768,257.3506,257.4695,27427.0
2024-01-08 14:20:00,259.78,259.89,259.65,259.84,26314.0,257.4795,257.5885,257.3506,257.5389,26314.0
2024-01-08 14:25:00,259.86,260.11,259.74,259.88,29104.0,257.5587,257.8065,257.4398,257.5786,29104.0
2024-01-08 14:30:00,259.92,260.29,259.92,260.18,23357.0,257.6182,257.9849,257.6182,257.8759,23357.0
2024-01-08 14:35:00,260.16,260.32,259.96,260.16,29004.0,257.8561,258.0147,257.6579,257.8561,29004.0
2024-01-08 14:40:00,260.17,260.26,260.04,260.08,30330.0,257.866,257.9552,257.7372,257.7768,30330.0
2024-01-08 14:45:00,260.06,260.44,260.05,260.31,28082.0,257.757,258.1336,257.7471,258.0048,28082.0
2024-01-08 14:50:00,260.31,260.38,260.2,260.34,35024.0,258.0048,258.0741,257.8957,258.0345,35024.0
2024-01-08 14:55:00,260.34,260.61,260.26,260.29,35479.0,258.0345,258.3021,257.9552,257.9849,35479.0
2024-01-08 15:00:00,260.27,260.72,260.07,260.72,23280.0,257.9651,258.4111,257.7669,258.4111,23280.0
2024-01-08 15:05:00,260.74,260.86,260.72,260.86,32111.0,258.431,258.5499,258.4111,258.5499,32111.0
2024-01-08 15:10:00,260.85,260.88,260.42,260.42,33468.0,258.54,258.5697,258.1138,258.1138,33468.0
2024-01-08 15:15:00,260.42,260.85,260.3,260.71,50423.0,258.1138,258.54,257.9949,258.4012,50423.0
2024-01-08 15:20:00,260.7,260.75,260.56,260.69,28674.0,258.3913,258.4409,258.2525,258.3814,28674.0
2024-01-08 15:25:00,260.68,260.76,260.57,260.66,40314.0,258.3715,258.4508,258.2625,258.3517,40314.0
2024-01-08 15:30:00,260.66,260.92,260.6,260.88,51614.0,258.3517,258.6094,258.2922,258.5697,51614.0
2024-01-08 15:35:00,260.9,261.26,260.85,261.18,66229.0,258.5895,258.9463,258.54,258.8671,66229.0
2024-01-08 15:40:00,261.18,261.24,260.94,261.02,61947.0,258.8671,258.9265,258.6292,258.7085,61947.0
2024-01-08 15:45:00,261.02,261.02,260.49,260.73,96742.0,258.7085,258.7085,258.1832,258.421,96742.0
2024-01-08 15:50:00,260.75,261.56,260.74,261.19,129303.0,258.4409,259.2437,258.431,258.877,129303.0
2024-01-08 15:55:00,261.13,261.27,260.82,260.98,218155.0,258.8175,258.9563,258.5102,258.6688,218155.0
2024-01-09 09:30:00,259.5,260.13,258.96,259.92,139303.0,257.2019,257.8264,256.6667,257.6182,139303.0
2024-01-09 09:35:00,260.01,260.01,258.8,258.8,29417.0,257.7074,257.7074,256.5081,256.5081,29417.0
2024-01-09 09:40:00,258.94,259.74,258.78,259.32,44196.0,256.6469,257.4398,256.4883,257.0235,44196.0
2024-01-09 09:45:00,259.38,259.63,258.99,259.36,18196.0,257.083,257.3308,256.6965,257.0632,18196.0
2024-01-09 09:50:00,259.67,260.32,259.4,259.92,14114.0,257.3704,258.0147,257.1028,257.6182,14114.0
2024-01-09 09:55:00,259.91,261.05,259.74,260.91,35457.0,257.6083,258.7382,257.4398,258.5994,35457.0
2024-01-09 10:00:00,261.02,261.02,260.24,260.8,27527.0,258.7085,258.7085,257.9354,258.4904,27527.0
2024-01-09 10:05:00,260.89,261.51,260.67,261.48,31244.0,258.5796,259.1941,258.3616,259.1644,31244.0
2024-01-09 10:10:00,261.49,261.75,261.48,261.66,36160.0,259.1743,259.432,259.1644,259.3428,36160.0
2024-01-09 10:15:00,261.65,261.74,261.55,261.64,54318.0,259.3329,259.4221,259.2338,259.323,54318.0
2024-01-09 10:20:00,261.58,262.12,261.58,262.08,72862.0,259.2635,259.7987,259.2635,259.7591,72862.0
2024-01-09 10:25:00,262.09,262.74,262.08,262.72,103499.0,259.769,260.4132,259.7591,260.3934,103499.0
2024-01-09 10:30:00,262.74,262.88,262.38,262.79,67217.0,260.4132,260.552,260.0564,260.4628,67217.0
2024-01-09 10:35:00,262.81,263.27,262.64,263.15,58711.0,260.4826,260.9385,260.3141,260.8196,58711.0
2024-01-09 10:40:00,263.14,263.29,262.83,262.89,41471.0,260.8097,260.9584,260.5024,260.5619,41471.0
2024-01-09 10:45:00,262.97,263.13,262.78,263.13,27161.0,260.6412,260.7998,260.4529,260.7998,27161.0
2024-01-09 10:50:00,263.1,263.14,261.91,262.05,59841.0,260.7701,260.8097,259.5906,259.7294,59841.0
2024-01-09 10:55:00,262.11,262.27,261.92,262.18,33090.0,259.7888,259.9474,259.6005,259.8582,33090.0
2024-01-09 11:00:00,262.15,262.76,262.12,262.63,26181.0,259.8285,260.4331,259.7987,260.3042,26181.0
2024-01-09 11:05:00,262.56,262.99,262.5,262.98,27082.0,260.2348,260.661,260.1754,260.6511,27082.0
2024-01-09 11:10:00,262.98,263.09,262.8,262.88,14944.0,260.6511,260.7601,260.4727,260.552,14944.0
2024-01-09 11:15:00,262.86,263.3,262.69,262.98,18490.0,260.5322,260.9683,260.3637,260.6511,18490.0
2024-01-09 11:20:00,262.97,262.97,262.69,262.76,13598.0,260.6412,260.6412,260.3637,260.4331,13598.0
2024-01-09 11:25:00,262.75,262.8,262.5,262.66,26603.0,260.4232,260.4727,260.1754,260.334,26603.0
2024-01-09 11:30:00,262.65,263.07,262.65,262.88,35943.0,260.324,260.7403,260.324,260.552,35943.0
2024-01-09 11:35:00,262.87,263.31,262.8,263.25,15687.0,260.5421,260.9782,260.4727,260.9187,15687.0
2024-01-09 11:40:00,263.23,263.26,262.9,263.05,19975.0,260.8989,260.9286,260.5718,260.7205,19975.0
2024-01-09 11:45:00,263.05,263.15,262.75,262.79,29662.0,260.7205,260.8196,260.4232,260.4628,29662.0
2024-01-09 11:50:00,262.79,263.1,262.74,263.05,14245.0,260.4628,260.7701,260.4132,260.7205,14245.0
2024-01-09 11:55:00,263.05,263.55,263.05,263.55,24332.0,260.7205,261.2161,260.7205,261.2161,24332.0
2024-01-09 12:00:00,263.59,263.64,263.38,263.44,45052.0,261.2557,261.3053,261.0476,261.107,45052.0
2024-01-09 12:05:00,263.41,263.93,263.29,263.92,36070.0,261.0773,261.5927,260.9584,261.5828,36070.0
2024-01-09 12:10:00,263.89,263.92,263.47,263.54,24525.0,261.5531,261.5828,261.1368,261.2062,24525.0
2024-01-09 12:15:00,263.53,263.65,263.39,263.39,24707.0,261.1962,261.3152,261.0575,261.0575,24707.0
2024-01-09 12:20:00,263.36,263.53,263.18,263.21,20286.0,261.0278,261.1962,260.8493,260.8791,20286.0
2024-01-09 12:25:00,263.29,263.34,263.13,263.22,23561.0,260.9584,261.0079,260.7998,260.889,23561.0
2024-01-09 12:30:00,263.22,263.33,263.0,263.08,25873.0,260.889,260.998,260.6709,260.7502,25873.0
2024-01-09 12:35:00,263.13,263.21,262.92,262.96,22350.0,260.7998,260.8791,260.5916,260.6313,22350.0
2024-01-09 12:40:00,263.02,263.19,262.95,263.02,27883.0,260.6908,260.8593,260.6214,260.6908,27883.0
2024-01-09 12:45:00,262.99,263.19,262.77,262.81,16713.0,260.661,260.8593,260.443,260.4826,16713.0
2024-01-09 12:50:00,262.79,263.24,262.79,263.0,16744.0,260.4628,260.9088,260.4628,260.6709,16744.0
2024-01-09 12:55:00,263.02,263.13,262.79,262.88,13474.0,260.6908,260.7998,260.4628,260.552,13474.0
2024-01-09 13:00:00,262.91,263.4,262.91,263.11,20500.0,260.5817,261.0674,260.5817,260.78,20500.0
2024-01-09 13:05:00,263.13,263.13,262.5,262.63,12872.0,260.7998,260.7998,260.1754,260.3042,12872.0
2024-01-09 13:10:00,262.68,263.02,262.68,262.94,20687.0,260.3538,260.6908,260.3538,260.6115,20687.0
2024-01-09 13:15:00,262.9,262.98,262.7,262.7,24751.0,260.5718,260.6511,260.3736,260.3736,24751.0
2024-01-09 13:20:00,262.69,262.89,262.63,262.89,46931.0,260.3637,260.5619,260.3042,260.5619,46931.0
2024-01-09 13:25:00,262.9,262.9,262.31,262.36,13658.0,260.5718,260.5718,259.9871,260.0366,13658.0
2024-01-09 13:30:00,262.32,262.32,261.89,262.03,29854.0,259.997,259.997,259.5708,259.7095,29854.0
2024-01-09 13:35:00,262.05,262.21,262.05,262.11,8325.0,259.7294,259.8879,259.7294,259.7888,8325.0
2024-01-09 13:40:00,262.05,262.1,261.98,262.0,9498.0,259.7294,259.7789,259.66,259.6798,9498.0
2024-01-09 13:45:00,262.01,262.6,261.96,262.53,14587.0,259.6897,260.2745,259.6401,260.2051,14587.0
2024-01-09 13:50:00,262.51,262.95,262.51,262.94,9920.0,260.1853,260.6214,260.1853,260.6115,9920.0
2024-01-09 13:55:00,262.98,262.98,262.62,262.84,47998.0,260.6511,260.6511,260.2943,260.5124,47998.0
2024-01-09 14:00:00,262.86,263.06,262.84,262.84,14974.0,260.5322,260.7304,260.5124,260.5124,14974.0
2024-01-09 14:05:00,262.87,262.91,262.74,262.77,18856.0,260.5421,260.5817,260.4132,260.443,18856.0
2024-01-09 14:10:00,262.75,262.75,262.5,262.5,22116.0,260.4232,260.4232,260.1754,260.1754,22116.0
2024-01-09 14:15:00,262.49,262.63,262.28,262.42,13969.0,260.1655,260.3042,259.9573,260.0961,13969.0
2024-01-09 14:20:00,262.42,262.72,262.39,262.66,19662.0,260.0961,260.3934,260.0663,260.334,19662.0
2024-01-09 14:25:00,262.64,262.79,262.58,262.66,39809.0,260.3141,260.4628,260.2547,260.334,39809.0
2024-01-09 14:30:00,262.66,262.9,262.6,262.8,39922.0,260.334,260.5718,260.2745,260.4727,39922.0
2024-01-09 14:35:00,262.81,262.83,262.5,262.59,19794.0,260.4826,260.5024,260.1754,260.2646,19794.0
2024-01-09 14:40:00,262.54,262.79,262.5,262.61,26885.0,260.215,260.4628,260.1754,260.2844,26885.0
2024-01-09 14:45:00,262.61,262.79,262.61,262.69,16489.0,260.2844,260.4628,260.2844,260.3637,16489.0
2024-01-09 14:50:00,262.72,262.78,262.44,262.67,32056.0,260.3934,260.4529,260.1159,260.3439,32056.0
2024-01-09 14:55:00,262.64,262.68,262.49,262.63,14023.0,260.3141,260.3538,260.1655,260.3042,14023.0
2024-01-09 15:00:00,262.65,262.73,262.24,262.45,29405.0,260.324,260.4033,259.9177,260.1258,29405.0
2024-01-09 15:05:00,262.49,262.51,261.81,261.94,15614.0,260.1655,260.1853,259.4915,259.6203,15614.0
2024-01-09 15:10:00,261.99,262.04,261.63,261.85,16809.0,259.6699,259.7194,259.3131,259.5311,16809.0
2024-01-09 15:15:00,261.86,261.91,261.56,261.85,22797.0,259.541,259.5906,259.2437,259.5311,22797.0
2024-01-09 15:20:00,261.83,262.07,261.82,261.85,16532.0,259.5113,259.7492,259.5014,259.5311,16532.0
2024-01-09 15:25:00,261.84,262.0,261.63,261.68,34888.0,259.5212,259.6798,259.3131,259.3626,34888.0
2024-01-09 15:30:00,261.71,261.76,261.23,261.36,31246.0,259.3924,259.4419,258.9166,259.0455,31246.0
2024-01-09 15:35:00,261.35,261.52,261.12,261.13,39284.0,259.0356,259.204,258.8076,258.8175,39284.0
2024-01-09 15:40:00,261.13,261.22,260.84,261.0,48603.0,258.8175,258.9067,258.5301,258.6887,48603.0
2024-01-09 15:45:00,261.0,261.12,260.85,261.06,47349.0,258.6887,258.8076,258.54,258.7481,47349.0
2024-01-09 15:50:00,261.07,261.32,260.82,261.31,65820.0,258.758,259.0058,258.5102,258.9959,65820.0
2024-01-09 15:55:00,261.29,261.54,261.11,261.32,161684.0,258.9761,259.2239,258.7977,259.0058,161684.0
2024-01-10 09:30:00,263.27,265.68,263.27,265.65,145150.0,260.9385,263.3272,260.9385,263.2975,145150.0
2024-01-10 09:35:00,265.75,266.1,265.05,265.69,76607.0,263.3966,263.7435,262.7028,263.3371,76607.0
2024-01-10 09:40:00,265.63,265.69,264.63,265.49,41045.0,263.2776,263.3371,262.2865,263.1389,41045.0
2024-01-10 09:45:00,265.54,266.38,265.03,265.4,72479.0,263.1884,264.021,262.683,263.0497,72479.0
2024-01-10 09:50:00,265.37,265.44,264.36,264.36,36389.0,263.02,263.0893,262.0189,262.0189,36389.0
2024-01-10 09:55:00,264.26,264.37,263.67,264.37,39788.0,261.9198,262.0288,261.335,262.0288,39788.0
2024-01-10 10:00:00,264.37,264.56,263.37,263.75,32713.0,262.0288,262.2171,261.0377,261.4143,32713.0
2024-01-10 10:05:00,263.82,264.15,263.47,263.77,32784.0,261.4837,261.8108,261.1368,261.4341,32784.0
2024-01-10 10:10:00,263.8,264.18,263.79,263.92,20333.0,261.4639,261.8405,261.4539,261.5828,20333.0
2024-01-10 10:15:00,263.89,264.42,263.69,264.38,23954.0,261.5531,262.0784,261.3548,262.0387,23954.0
2024-01-10 10:20:00,264.3,264.55,264.13,264.39,23095.0,261.9594,262.2072,261.7909,262.0486,23095.0
2024-01-10 10:25:00,264.32,265.43,264.28,265.23,43550.0,261.9793,263.0794,261.9396,262.8812,43550.0
2024-01-10 10:30:00,265.28,265.57,265.21,265.29,29314.0,262.9307,263.2182,262.8614,262.9407,29314.0
2024-01-10 10:35:00,265.29,265.69,265.15,265.63,41135.0,262.9407,263.3371,262.8019,263.2776,41135.0
2024-01-10 10:40:00,265.63,266.3,265.54,266.2,50854.0,263.2776,263.9417,263.1884,263.8426,50854.0
2024-01-10 10:45:00,266.24,266.46,266.08,266.24,37769.0,263.8822,264.1003,263.7237,263.8822,37769.0
2024-01-10 10:50:00,266.27,266.39,265.93,265.93,39389.0,263.912,264.0309,263.575,263.575,39389.0
2024-01-10 10:55:00,265.97,266.24,265.83,265.93,34303.0,263.6146,263.8822,263.4759,263.575,34303.0
2024-01-10 11:00:00,265.96,266.26,265.88,266.12,29888.0,263.6047,263.9021,263.5254,263.7633,29888.0
2024-01-10 11:05:00,266.13,266.31,266.02,266.13,73811.0,263.7732,263.9516,263.6642,263.7732,73811.0
2024-01-10 11:10:00,266.13,266.18,265.4,265.44,40238.0,263.7732,263.8228,263.0497,263.0893,40238.0
2024-01-10 11:15:00,265.44,265.45,264.2,264.38,75642.0,263.0893,263.0992,261.8603,262.0387,75642.0
2024-01-10 11:20:00,264.38,264.8,264.32,264.39,36419.0,262.0387,262.455,261.9793,262.0486,36419.0
2024-01-10 11:25:00,264.37,264.49,264.2,264.46,29901.0,262.0288,262.1477,261.8603,262.118,29901.0
2024-01-10 11:30:00,264.46,264.67,264.02,264.19,63173.0,262.118,262.3262,261.6819,261.8504,63173.0
2024-01-10 11:35:00,264.19,264.6,264.07,264.31,17572.0,261.8504,262.2568,261.7315,261.9693,17572.0
2024-01-10 11:40:00,264.31,264.73,264.22,264.36,31279.0,261.9693,262.3856,261.8801,262.0189,31279.0
2024-01-10 11:45:00,264.44,264.65,264.14,264.35,62141.0,262.0982,262.3063,261.8008,262.009,62141.0
2024-01-10 11:50:00,264.35,264.39,263.08,263.33,109833.0,262.009,262.0486,260.7502,260.998,109833.0
2024-01-10 11:55:00,263.36,263.7,263.03,263.52,76254.0,261.0278,261.3647,260.7007,261.1863,76254.0
2024-01-10 12:00:00,263.52,263.87,263.14,263.18,36906.0,261.1863,261.5332,260.8097,260.8493,36906.0
2024-01-10 12:05:00,263.18,263.55,263.02,263.28,39972.0,260.8493,261.2161,260.6908,260.9485,39972.0
2024-01-10 12:10:00,263.32,263.62,263.18,263.46,30403.0,260.9881,261.2854,260.8493,261.1269,30403.0
2024-01-10 12:15:00,263.45,263.75,263.29,263.61,28829.0,261.117,261.4143,260.9584,261.2755,28829.0
2024-01-10 12:20:00,263.65,263.84,263.26,263.26,30512.0,261.3152,261.5035,260.9286,260.9286,30512.0
2024-01-10 12:25:00,263.25,263.41,262.95,263.23,43302.0,260.9187,261.0773,260.6214,260.8989,43302.0
2024-01-10 12:30:00,263.23,263.5,263.09,263.38,72895.0,260.8989,261.1665,260.7601,261.0476,72895.0
2024-01-10 12:35:00,263.41,263.69,263.32,263.5,34114.0,261.0773,261.3548,260.9881,261.1665,34114.0
2024-01-10 12:40:00,263.47,263.61,263.33,263.52,26396.0,261.1368,261.2755,260.998,261.1863,26396.0
2024-01-10 12:45:00,263.48,263.48,263.18,263.34,18857.0,261.1467,261.1467,260.8493,261.0079,18857.0
2024-01-10 12:50:00,263.34,263.5,262.91,263.12,29229.0,261.0079,261.1665,260.5817,260.7899,29229.0
2024-01-10 12:55:00,263.14,263.33,262.91,263.22,17920.0,260.8097,260.998,260.5817,260.889,17920.0
2024-01-10 13:00:00,263.27,263.43,262.95,263.39,28890.0,260.9385,261.0971,260.6214,261.0575,28890.0
2024-01-10 13:05:00,263.35,263.59,262.99,263.19,35026.0,261.0178,261.2557,260.661,260.8593,35026.0
2024-01-10 13:10:00,263.2,263.36,262.95,263.11,16242.0,260.8692,261.0278,260.6214,260.78,16242.0
2024-01-10 13:15:00,263.12,263.3,262.9,263.02,15588.0,260.7899,260.9683,260.5718,260.6908,15588.0
2024-01-10 13:20:00,262.98,263.07,262.75,263.03,22505.0,260.6511,260.7403,260.4232,260.7007,22505.0
2024-01-10 13:25:00,263.09,263.14,262.75,262.81,18696.0,260.7601,260.8097,260.4232,260.4826,18696.0
2024-01-10 13:30:00,262.81,263.49,262.77,263.49,22964.0,260.4826,261.1566,260.443,261.1566,22964.0
2024-01-10 13:35:00,263.5,263.59,263.23,263.47,19589.0,261.1665,261.2557,260.8989,261.1368,19589.0
2024-01-10 13:40:00,263.47,263.53,263.33,263.42,16804.0,261.1368,261.1962,260.998,261.0872,16804.0
2024-01-10 13:45:00,263.42,263.68,263.41,263.58,18647.0,261.0872,261.3449,261.0773,261.2458,18647.0
2024-01-10 13:50:00,263.58,263.89,263.55,263.87,18572.0,261.2458,261.5531,261.2161,261.5332,18572.0
2024-01-10 13:55:00,263.88,263.89,263.6,263.81,17345.0,261.5431,261.5531,261.2656,261.4738,17345.0
2024-01-10 14:00:00,263.84,263.92,263.74,263.91,10636.0,261.5035,261.5828,261.4044,261.5729,10636.0
2024-01-10 14:05:00,263.9,263.93,263.6,263.67,24005.0,261.563,261.5927,261.2656,261.335,24005.0
2024-01-10 14:10:00,263.65,264.2,263.63,264.05,21218.0,261.3152,261.8603,261.2954,261.7116,21218.0
2024-01-10 14:15:00,264.06,264.42,264.03,264.42,19102.0,261.7216,262.0784,261.6918,262.0784,19102.0
2024-01-10 14:20:00,264.46,264.58,264.26,264.56,25468.0,262.118,262.2369,261.9198,262.2171,25468.0
2024-01-10 14:25:00,264.59,264.79,264.55,264.58,26288.0,262.2469,262.4451,262.2072,262.2369,26288.0
2024-01-10 14:30:00,264.6,264.79,264.45,264.46,21032.0,262.2568,262.4451,262.1081,262.118,21032.0
2024-01-10 14:35:00,264.53,264.57,264.17,264.25,12950.0,262.1874,262.227,261.8306,261.9099,12950.0
2024-01-10 14:40:00,264.28,264.54,264.28,264.49,13755.0,261.9396,262.1973,261.9396,262.1477,13755.0
2024-01-10 14:45:00,264.5,264.79,264.47,264.6,18025.0,262.1577,262.4451,262.1279,262.2568,18025.0
2024-01-10 14:50:00,264.63,265.04,264.63,264.91,29816.0,262.2865,262.6929,262.2865,262.564,29816.0
2024-01-10 14:55:00,264.94,265.04,264.76,264.79,23984.0,262.5938,262.6929,262.4154,262.4451,23984.0
2024-01-10 15:00:00,264.79,264.82,264.52,264.63,28600.0,262.4451,262.4748,262.1775,262.2865,28600.0
2024-01-10 15:05:00,264.61,264.76,264.48,264.68,22375.0,262.2667,262.4154,262.1378,262.3361,22375.0
2024-01-10 15:10:00,264.65,264.72,264.17,264.37,22402.0,262.3063,262.3757,261.8306,262.0288,22402.0
2024-01-10 15:15:00,264.26,264.46,264.12,264.18,19868.0,261.9198,262.118,261.781,261.8405,19868.0
2024-01-10 15:20:00,264.24,264.24,263.76,263.9,35816.0,261.9,261.9,261.4242,261.563,35816.0
2024-01-10 15:25:00,263.98,264.23,263.93,264.13,32555.0,261.6423,261.89,261.5927,261.7909,32555.0
2024-01-10 15:30:00,264.12,264.35,263.99,264.0,52445.0,261.781,262.009,261.6522,261.6621,52445.0
2024-01-10 15:35:00,264.02,264.13,263.77,264.06,39922.0,261.6819,261.7909,261.4341,261.7216,39922.0
2024-01-10 15:40:00,264.09,264.18,263.96,264.01,63637.0,261.7513,261.8405,261.6224,261.672,63637.0
2024-01-10 15:45:00,264.0,264.05,263.4,263.4,55097.0,261.6621,261.7116,261.0674,261.0674,55097.0
2024-01-10 15:50:00,263.38,263.96,263.19,263.95,55892.0,261.0476,261.6224,260.8593,261.6125,55892.0
2024-01-10 15:55:00,263.94,264.29,263.68,264.03,186720.0,261.6026,261.9495,261.3449,261.6918,186720.0
2024-01-11 09:30:00,268.0,268.83,266.87,268.75,200223.0,265.6267,266.4493,264.5067,266.37,200223.0
2024-01-11 09:35:00,268.73,269.79,268.21,269.6,128164.0,266.3502,267.4008,265.8348,267.2125,128164.0
2024-01-11 09:40:00,269.61,270.35,268.26,268.33,206664.0,267.2224,267.9559,265.8844,265.9537,206664.0
2024-01-11 09:45:00,268.34,268.34,266.23,266.32,107880.0,265.9637,265.9637,263.8723,263.9615,107880.0
2024-01-11 09:50:00,266.46,266.89,266.08,266.79,82486.0,264.1003,264.5265,263.7237,264.4274,82486.0
2024-01-11 09:55:00,266.81,267.68,266.37,267.56,37096.0,264.4472,265.3095,264.0111,265.1906,37096.0
2024-01-11 10:00:00,267.56,267.57,266.11,266.24,44816.0,265.1906,265.2005,263.7534,263.8822,44816.0
2024-01-11 10:05:00,266.29,266.32,265.25,265.25,67553.0,263.9318,263.9615,262.901,262.901,67553.0
2024-01-11 10:10:00,265.31,266.18,265.1,265.69,44632.0,262.9605,263.8228,262.7523,263.3371,44632.0
2024-01-11 10:15:00,265.6,266.7,265.55,266.63,28095.0,263.2479,264.3382,263.1984,264.2688,28095.0
2024-01-11 10:20:00,266.67,267.3,266.48,266.95,28034.0,264.3084,264.9329,264.1201,264.586,28034.0
2024-01-11 10:25:00,266.88,267.05,266.46,266.94,22504.0,264.5166,264.6851,264.1003,264.576,22504.0
2024-01-11 10:30:00,267.03,267.59,266.81,266.84,36820.0,264.6653,265.2203,264.4472,264.4769,36820.0
2024-01-11 10:35:00,266.89,267.66,266.89,267.56,42546.0,264.5265,265.2897,264.5265,265.1906,42546.0
2024-01-11 10:40:00,267.52,267.7,267.04,267.56,32713.0,265.1509,265.3293,264.6752,265.1906,32713.0
2024-01-11 10:45:00,267.56,267.61,266.87,267.15,42178.0,265.1906,265.2401,264.5067,264.7842,42178.0
2024-01-11 10:50:00,267.12,267.47,266.88,267.36,42776.0,264.7545,265.1014,264.5166,264.9923,42776.0
2024-01-11 10:55:00,267.36,267.78,267.15,267.23,69953.0,264.9923,265.4086,264.7842,264.8635,69953.0
2024-01-11 11:00:00,267.2,267.69,267.15,267.53,47841.0,264.8337,265.3194,264.7842,265.1608,47841.0
2024-01-11 11:05:00,267.5,268.08,267.46,267.8,113512.0,265.1311,265.706,265.0914,265.4284,113512.0
2024-01-11 11:10:00,267.78,268.21,267.75,267.89,147052.0,265.4086,265.8348,265.3789,265.5176,147052.0
2024-01-11 11:15:00,267.87,268.37,267.82,268.35,105817.0,265.4978,265.9934,265.4483,265.9736,105817.0
2024-01-11 11:20:00,268.3,268.91,268.24,268.9,72731.0,265.924,266.5286,265.8645,266.5187,72731.0
2024-01-11 11:25:00,268.93,268.94,267.96,268.1,101200.0,266.5484,266.5583,265.587,265.7258,101200.0
2024-01-11 11:30:00,268.1,268.52,267.69,268.39,123812.0,265.7258,266.1421,265.3194,266.0132,123812.0
2024-01-11 11:35:00,268.41,268.46,267.3,267.33,93197.0,266.033,266.0826,264.9329,264.9626,93197.0
2024-01-11 11:40:00,267.35,267.41,267.05,267.05,41919.0,264.9824,265.0419,264.6851,264.6851,41919.0
2024-01-11 11:45:00,267.02,267.65,266.74,267.54,51127.0,264.6553,265.2798,264.3778,265.1707,51127.0
2024-01-11 11:50:00,267.62,267.69,266.93,267.11,21571.0,265.25,265.3194,264.5661,264.7445,21571.0
2024-01-11 11:55:00,267.05,267.31,266.94,266.94,34156.0,264.6851,264.9428,264.576,264.576,34156.0
2024-01-11 12:00:00,266.95,267.23,266.77,267.11,32043.0,264.586,264.8635,264.4076,264.7445,32043.0
2024-01-11 12:05:00,267.12,267.92,267.12,267.9,18031.0,264.7545,265.5474,264.7545,265.5275,18031.0
2024-01-11 12:10:00,267.92,268.06,267.71,267.71,22513.0,265.5474,265.6861,265.3392,265.3392,22513.0
2024-01-11 12:15:00,267.71,267.85,267.48,267.67,25825.0,265.3392,265.478,265.1113,265.2996,25825.0
2024-01-11 12:20:00,267.66,267.9,267.41,267.74,19371.0,265.2897,265.5275,265.0419,265.369,19371.0
2024-01-11 12:25:00,267.78,267.89,267.07,267.08,15811.0,265.4086,265.5176,264.7049,264.7148,15811.0
2024-01-11 12:30:00,267.11,267.38,267.08,267.08,19654.0,264.7445,265.0122,264.7148,264.7148,19654.0
2024-01-11 12:35:00,267.12,267.25,266.97,267.07,14777.0,264.7545,264.8833,264.6058,264.7049,14777.0
2024-01-11 12:40:00,267.18,267.71,267.17,267.64,15271.0,264.8139,265.3392,264.804,265.2698,15271.0
2024-01-11 12:45:00,267.68,268.14,267.68,268.01,30631.0,265.3095,265.7654,265.3095,265.6366,30631.0
2024-01-11 12:50:00,268.01,268.17,267.95,268.16,13388.0,265.6366,265.7952,265.5771,265.7852,13388.0
2024-01-11 12:55:00,268.12,268.35,268.07,268.12,17306.0,265.7456,265.9736,265.696,265.7456,17306.0
2024-01-11 13:00:00,268.11,268.69,267.99,268.46,21579.0,265.7357,266.3106,265.6167,266.0826,21579.0
2024-01-11 13:05:00,268.46,268.61,268.2,268.46,18269.0,266.0826,266.2313,265.8249,266.0826,18269.0
2024-01-11 13:10:00,268.51,268.66,268.45,268.65,14257.0,266.1321,266.2808,266.0727,266.2709,14257.0
2024-01-11 13:15:00,268.65,269.14,268.6,268.7,44324.0,266.2709,266.7566,266.2213,266.3205,44324.0
2024-01-11 13:20:00,268.72,268.96,268.57,268.91,29783.0,266.3403,266.5782,266.1916,266.5286,29783.0
2024-01-11 13:25:00,268.94,269.4,268.85,269.05,44490.0,266.5583,267.0143,266.4691,266.6674,44490.0
2024-01-11 13:30:00,269.06,269.53,269.05,269.39,93068.0,266.6773,267.1431,266.6674,267.0044,93068.0
2024-01-11 13:35:00,269.4,269.84,269.34,269.6,77430.0,267.0143,267.4504,266.9548,267.2125,77430.0
2024-01-11 13:40:00,269.6,269.7,269.41,269.64,40564.0,267.2125,267.3116,267.0242,267.2521,40564.0
2024-01-11 13:45:00,269.61,269.65,269.36,269.53,32012.0,267.2224,267.262,266.9746,267.1431,32012.0
2024-01-11 13:50:00,269.52,269.65,269.16,269.45,34326.0,267.1332,267.262,266.7764,267.0638,34326.0
2024-01-11 13:55:00,269.42,270.42,269.41,270.41,92276.0,267.0341,268.0252,267.0242,268.0153,92276.0
2024-01-11 14:00:00,270.42,270.76,270.09,270.37,78118.0,268.0252,268.3622,267.6982,267.9757,78118.0
2024-01-11 14:05:00,270.38,270.56,270.25,270.36,46038.0,267.9856,268.164,267.8567,267.9658,46038.0
2024-01-11 14:10:00,270.34,270.9,270.0,270.8,72849.0,267.9459,268.501,267.6089,268.4019,72849.0
2024-01-11 14:15:00,270.76,270.88,270.45,270.56,62908.0,268.3622,268.4812,268.055,268.164,62908.0
2024-01-11 14:20:00,270.62,270.85,270.56,270.82,58548.0,268.2235,268.4514,268.164,268.4217,58548.0
2024-01-11 14:25:00,270.82,271.28,270.77,271.14,71005.0,268.4217,268.8776,268.3721,268.7389,71005.0
2024-01-11 14:30:00,271.18,271.61,271.12,271.33,110366.0,268.7785,269.2047,268.719,268.9272,110366.0
2024-01-11 14:35:00,271.31,271.38,271.09,271.33,39209.0,268.9073,268.9767,268.6893,268.9272,39209.0
2024-01-11 14:40:00,271.35,271.46,271.17,271.18,56042.0,268.947,269.056,268.7686,268.7785,56042.0
2024-01-11 14:45:00,271.22,271.57,271.22,271.54,68402.0,268.8181,269.165,268.8181,269.1353,68402.0
2024-01-11 14:50:00,271.57,272.0,271.57,271.88,107566.0,269.165,269.5912,269.165,269.4723,107566.0
2024-01-11 14:55:00,271.85,272.24,271.85,272.04,97778.0,269.4426,269.8291,269.4426,269.6309,97778.0
2024-01-11 15:00:00,272.06,272.11,271.42,271.66,93033.0,269.6507,269.7003,269.0164,269.2542,93033.0
2024-01-11 15:05:00,271.69,271.73,271.09,271.53,111733.0,269.284,269.3236,268.6893,269.1254,111733.0
2024-01-11 15:10:00,271.54,272.1,271.38,272.03,60339.0,269.1353,269.6904,268.9767,269.621,60339.0
2024-01-11 15:15:00,271.95,272.0,271.29,271.81,118507.0,269.5417,269.5912,268.8875,269.4029,118507.0
2024-01-11 15:20:00,271.84,272.2,271.67,272.11,105698.0,269.4327,269.7895,269.2642,269.7003,105698.0
2024-01-11 15:25:00,272.09,272.96,272.09,272.8,157547.0,269.6804,270.5427,269.6804,270.3842,157547.0
2024-01-11 15:30:00,272.79,272.92,272.1,272.5,127934.0,270.3742,270.5031,269.6904,270.0868,127934.0
2024-01-11 15:35:00,272.52,272.53,271.9,272.03,82611.0,270.1066,270.1165,269.4921,269.621,82611.0
2024-01-11 15:40:00,272.03,272.41,271.94,272.17,80899.0,269.621,269.9976,269.5318,269.7597,80899.0
2024-01-11 15:45:00,272.18,272.25,271.75,271.78,110127.0,269.7696,269.839,269.3435,269.3732,110127.0
2024-01-11 15:50:00,271.76,271.76,271.13,271.5,167463.0,269.3534,269.3534,268.7289,269.0957,167463.0
2024-01-11 15:55:00,271.5,271.82,271.29,271.38,320915.0,269.0957,269.4128,268.8875,268.9767,320915.0
2024-01-12 09:30:00,271.23,273.37,271.06,272.64,183881.0,268.8281,270.9491,268.6596,270.2256,183881.0
2024-01-12 09:35:00,272.59,273.64,272.2,273.04,72107.0,270.176,271.2167,269.7895,270.622,72107.0
2024-01-12 09:40:00,272.99,275.24,272.94,274.94,167900.0,270.5725,272.8025,270.5229,272.5052,167900.0
2024-01-12 09:45:00,274.99,275.13,273.61,274.14,65337.0,272.5548,272.6935,271.187,271.7123,65337.0
2024-01-12 09:50:00,274.08,274.22,272.7,272.73,49013.0,271.6528,271.7916,270.285,270.3148,49013.0
2024-01-12 09:55:00,272.74,273.06,272.07,272.43,56488.0,270.3247,270.6419,269.6606,270.0174,56488.0
2024-01-12 10:00:00,272.55,272.59,271.53,272.03,58999.0,270.1364,270.176,269.1254,269.621,58999.0
2024-01-12 10:05:00,272.06,273.48,272.05,272.92,54088.0,269.6507,271.0581,269.6408,270.5031,54088.0
2024-01-12 10:10:00,272.93,273.15,272.12,272.37,35428.0,270.513,270.7311,269.7102,269.958,35428.0
2024-01-12 10:15:00,272.41,272.57,271.4,271.42,28500.0,269.9976,270.1562,268.9966,269.0164,28500.0
2024-01-12 10:20:00,271.5,271.79,271.07,271.54,28650.0,269.0957,269.3831,268.6695,269.1353,28650.0
2024-01-12 10:25:00,271.6,271.61,271.08,271.49,21687.0,269.1948,269.2047,268.6794,269.0858,21687.0
2024-01-12 10:30:00,271.51,272.1,271.48,271.92,27519.0,269.1056,269.6904,269.0758,269.5119,27519.0
2024-01-12 10:35:00,271.97,271.99,271.46,271.57,16197.0,269.5615,269.5813,269.056,269.165,16197.0
2024-01-12 10:40:00,271.65,272.36,271.65,272.33,22815.0,269.2443,269.9481,269.2443,269.9183,22815.0
2024-01-12 10:45:00,272.24,272.47,271.39,271.54,23565.0,269.8291,270.0571,268.9866,269.1353,23565.0
2024-01-12 10:50:00,271.59,271.66,271.15,271.53,21886.0,269.1849,269.2542,268.7488,269.1254,21886.0
2024-01-12 10:55:00,271.54,272.09,271.35,272.04,18280.0,269.1353,269.6804,268.947,269.6309,18280.0
2024-01-12 11:00:00,272.1,272.26,271.82,271.98,16887.0,269.6904,269.8489,269.4128,269.5714,16887.0
2024-01-12 11:05:00,272.04,272.7,272.03,272.7,16117.0,269.6309,270.285,269.621,270.285,16117.0
2024-01-12 11:10:00,272.68,272.93,272.52,272.93,20893.0,270.2652,270.513,270.1066,270.513,20893.0
2024-01-12 11:15:00,272.88,273.22,272.79,272.93,45250.0,270.4634,270.8004,270.3742,270.513,45250.0
2024-01-12 11:20:00,272.92,273.04,272.81,272.83,30168.0,270.5031,270.622,270.3941,270.4139,30168.0
2024-01-12 11:25:00,272.83,273.04,272.73,272.73,34962.0,270.4139,270.622,270.3148,270.3148,34962.0
2024-01-12 11:30:00,272.76,272.94,272.73,272.86,35474.0,270.3445,270.5229,270.3148,270.4436,35474.0
2024-01-12 11:35:00,272.85,272.9,272.07,272.51,40118.0,270.4337,270.4833,269.6606,270.0967,40118.0
2024-01-12 11:40:00,272.55,272.67,272.33,272.61,20789.0,270.1364,270.2553,269.9183,270.1958,20789.0
2024-01-12 11:45:00,272.6,272.77,272.38,272.66,27351.0,270.1859,270.3544,269.9679,270.2454,27351.0
2024-01-12 11:50:00,272.67,272.68,271.9,271.98,16684.0,270.2553,270.2652,269.4921,269.5714,16684.0
2024-01-12 11:55:00,272.05,272.06,271.59,271.59,13981.0,269.6408,269.6507,269.1849,269.1849,13981.0
2024-01-12 12:00:00,271.65,271.7,271.26,271.31,26576.0,269.2443,269.2939,268.8578,268.9073,26576.0
2024-01-12 12:05:00,271.36,271.92,271.33,271.92,22408.0,268.9569,269.5119,268.9272,269.5119,22408.0
2024-01-12 12:10:00,271.92,272.18,271.85,271.98,9615.0,269.5119,269.7696,269.4426,269.5714,9615.0
2024-01-12 12:15:00,272.01,272.15,271.89,272.09,13105.0,269.6011,269.7399,269.4822,269.6804,13105.0
2024-01-12 12:20:00,272.14,272.37,272.05,272.15,12510.0,269.73,269.958,269.6408,269.7399,12510.0
2024-01-12 12:25:00,272.12,272.68,271.85,272.68,24850.0,269.7102,270.2652,269.4426,270.2652,24850.0
2024-01-12 12:30:00,272.67,272.75,272.39,272.51,9849.0,270.2553,270.3346,269.9778,270.0967,9849.0
2024-01-12 12:35:00,272.55,272.58,272.31,272.5,18625.0,270.1364,270.1661,269.8985,270.0868,18625.0
2024-01-12 12:40:00,272.53,272.75,272.49,272.73,16055.0,270.1165,270.3346,270.0769,270.3148,16055.0
2024-01-12 12:45:00,272.71,272.71,272.49,272.64,16599.0,270.295,270.295,270.0769,270.2256,16599.0
2024-01-12 12:50:00,272.63,273.11,272.56,273.0,13309.0,270.2157,270.6914,270.1463,270.5824,13309.0
2024-01-12 12:55:00,273.04,273.08,272.86,272.9,21856.0,270.622,270.6617,270.4436,270.4833,21856.0
2024-01-12 13:00:00,272.95,273.2,272.93,273.2,14997.0,270.5328,270.7806,270.513,270.7806,14997.0
2024-01-12 13:05:00,273.19,273.24,272.99,273.12,16293.0,270.7707,270.8203,270.5725,270.7013,16293.0
2024-01-12 13:10:00,273.13,273.37,273.05,273.34,19631.0,270.7112,270.9491,270.6319,270.9194,19631.0
2024-01-12 13:15:00,273.32,273.41,273.21,273.41,29378.0,270.8995,270.9888,270.7905,270.9888,29378.0
2024-01-12 13:20:00,273.44,273.7,273.36,273.52,24245.0,271.0185,271.2762,270.9392,271.0978,24245.0
2024-01-12 13:25:00,273.5,273.63,273.43,273.49,13844.0,271.078,271.2068,271.0086,271.068,13844.0
2024-01-12 13:30:00,273.58,273.59,273.35,273.55,9739.0,271.1572,271.1672,270.9293,271.1275,9739.0
2024-01-12 13:35:00,273.55,273.71,273.48,273.64,13304.0,271.1275,271.2861,271.0581,271.2167,13304.0
2024-01-12 13:40:00,273.63,273.69,273.33,273.45,11481.0,271.2068,271.2663,270.9095,271.0284,11481.0
2024-01-12 13:45:00,273.44,273.5,273.37,273.42,13735.0,271.0185,271.078,270.9491,270.9987,13735.0
2024-01-12 13:50:00,273.4,273.41,273.25,273.37,10237.0,270.9788,270.9888,270.8302,270.9491,10237.0
2024-01-12 13:55:00,273.37,273.75,273.19,273.75,23907.0,270.9491,271.3257,270.7707,271.3257,23907.0
2024-01-12 14:00:00,273.75,273.8,273.65,273.76,16470.0,271.3257,271.3753,271.2266,271.3357,16470.0
2024-01-12 14:05:00,273.78,273.83,273.67,273.82,14095.0,271.3555,271.405,271.2464,271.3951,14095.0
2024-01-12 14:10:00,273.78,273.91,273.7,273.8,11214.0,271.3555,271.4843,271.2762,271.3753,11214.0
2024-01-12 14:15:00,273.82,273.95,273.7,273.75,24777.0,271.3951,271.524,271.2762,271.3257,24777.0
2024-01-12 14:20:00,273.73,273.93,273.5,273.71,14568.0,271.3059,271.5041,271.078,271.2861,14568.0
2024-01-12 14:25:00,273.67,273.69,273.51,273.67,11330.0,271.2464,271.2663,271.0879,271.2464,11330.0
2024-01-12 14:30:00,273.62,273.75,273.32,273.47,18429.0,271.1969,271.3257,270.8995,271.0482,18429.0
2024-01-12 14:35:00,273.48,273.53,273.28,273.52,16852.0,271.0581,271.1077,270.8599,271.0978,16852.0
2024-01-12 14:40:00,273.54,273.59,273.37,273.54,13842.0,271.1176,271.1672,270.9491,271.1176,13842.0
2024-01-12 14:45:00,273.48,273.53,273.36,273.47,10204.0,271.0581,271.1077,270.9392,271.0482,10204.0
2024-01-12 14:50:00,273.44,273.55,273.32,273.35,11708.0,271.0185,271.1275,270.8995,270.9293,11708.0
2024-01-12 14:55:00,273.31,273.39,273.23,273.33,21679.0,270.8896,270.9689,270.8103,270.9095,21679.0
2024-01-12 15:00:00,273.31,273.33,273.13,273.26,15800.0,270.8896,270.9095,270.7112,270.8401,15800.0
2024-01-12 15:05:00,273.26,273.37,273.05,273.09,15290.0,270.8401,270.9491,270.6319,270.6716,15290.0
2024-01-12 15:10:00,273.08,273.22,273.04,273.16,12626.0,270.6617,270.8004,270.622,270.741,12626.0
2024-01-12 15:15:00,273.12,273.22,272.97,273.02,19510.0,270.7013,270.8004,270.5526,270.6022,19510.0
2024-01-12 15:20:00,273.04,273.1,272.86,272.92,36694.0,270.622,270.6815,270.4436,270.5031,36694.0
2024-01-12 15:25:00,272.93,273.07,272.75,273.04,25064.0,270.513,270.6518,270.3346,270.622,25064.0
2024-01-12 15:30:00,273.05,273.08,272.83,272.97,25094.0,270.6319,270.6617,270.4139,270.5526,25094.0
2024-01-12 15:35:00,272.97,272.97,272.58,272.59,24938.0,270.5526,270.5526,270.1661,270.176,24938.0
2024-01-12 15:40:00,272.61,272.7,272.43,272.63,36868.0,270.1958,270.285,270.0174,270.2157,36868.0
2024-01-12 15:45:00,272.63,272.77,272.58,272.76,53664.0,270.2157,270.3544,270.1661,270.3445,53664.0
2024-01-12 15:50:00,272.78,272.81,272.12,272.25,74387.0,270.3643,270.3941,269.7102,269.839,74387.0
2024-01-12 15:55:00,272.25,272.5,271.73,271.92,201442.0,269.839,270.0868,269.3236,269.5119,201442.0
2024-01-16 09:30:00,269.7,271.57,269.69,271.0,192517.0,267.3116,269.165,267.3017,268.6001,192517.0
2024-01-16 09:35:00,271.11,271.48,270.11,270.36,54014.0,268.7091,269.0758,267.718,267.9658,54014.0
2024-01-16 09:40:00,270.41,270.42,269.01,269.02,61618.0,268.0153,268.0252,266.6277,266.6376,61618.0
2024-01-16 09:45:00,269.01,269.8,268.78,269.4,44515.0,266.6277,267.4107,266.3998,267.0143,44515.0
2024-01-16 09:50:00,269.49,269.53,268.45,268.58,33674.0,267.1035,267.1431,266.0727,266.2015,33674.0
2024-01-16 09:55:00,268.57,269.33,268.57,269.3,49692.0,266.1916,266.9449,266.1916,266.9151,49692.0
2024-01-16 10:00:00,269.37,269.64,268.88,268.97,58101.0,266.9845,267.2521,266.4989,266.5881,58101.0
2024-01-16 10:05:00,269.0,269.75,268.99,269.72,36801.0,266.6178,267.3612,266.6079,267.3314,36801.0
2024-01-16 10:10:00,269.8,270.3,269.78,270.12,28693.0,267.4107,267.9063,267.3909,267.7279,28693.0
2024-01-16 10:15:00,270.16,270.52,269.93,270.42,29939.0,267.7675,268.1243,267.5396,268.0252,29939.0
2024-01-16 10:20:00,270.36,270.79,270.34,270.75,19996.0,267.9658,268.392,267.9459,268.3523,19996.0
2024-01-16 10:25:00,270.98,270.98,270.48,270.5,23000.0,268.5803,268.5803,268.0847,268.1045,23000.0
2024-01-16 10:30:00,270.5,270.57,270.31,270.55,23862.0,268.1045,268.1739,267.9162,268.1541,23862.0
2024-01-16 10:35:00,270.59,270.6,269.81,270.03,34059.0,268.1937,268.2036,267.4206,267.6387,34059.0
2024-01-16 10:40:00,270.03,270.11,269.59,269.61,21364.0,267.6387,267.718,267.2026,267.2224,21364.0
2024-01-16 10:45:00,269.67,269.74,269.11,269.2,29844.0,267.2819,267.3513,266.7268,266.816,29844.0
2024-01-16 10:50:00,269.15,269.74,269.0,269.69,38863.0,266.7665,267.3513,266.6178,267.3017,38863.0
2024-01-16 10:55:00,269.7,269.78,269.12,269.13,27645.0,267.3116,267.3909,266.7367,266.7467,27645.0
2024-01-16 11:00:00,269.2,269.3,267.94,268.19,59889.0,266.816,266.9151,265.5672,265.815,59889.0
2024-01-16 11:05:00,268.1,268.87,268.0,268.34,27076.0,265.7258,266.489,265.6267,265.9637,27076.0
2024-01-16 11:10:00,268.38,268.6,267.72,268.28,38836.0,266.0033,266.2213,265.3491,265.9042,38836.0
2024-01-16 11:15:00,268.31,268.91,268.06,268.77,32084.0,265.9339,266.5286,265.6861,266.3898,32084.0
2024-01-16 11:20:00,268.82,268.99,268.48,268.91,19905.0,266.4394,266.6079,266.1024,266.5286,19905.0
2024-01-16 11:25:00,268.89,269.0,268.59,268.59,14275.0,266.5088,266.6178,266.2114,266.2114,14275.0
2024-01-16 11:30:00,268.64,269.01,268.64,268.83,17782.0,266.261,266.6277,266.261,266.4493,17782.0
2024-01-16 11:35:00,268.81,269.05,268.75,268.95,46222.0,266.4295,266.6674,266.37,266.5682,46222.0
2024-01-16 11:40:00,268.95,269.54,268.94,269.44,25946.0,266.5682,267.153,266.5583,267.0539,25946.0
2024-01-16 11:45:00,269.35,269.45,268.89,269.14,14139.0,266.9647,267.0638,266.5088,266.7566,14139.0
2024-01-16 11:50:00,269.24,269.58,269.2,269.51,42819.0,266.8557,267.1927,266.816,267.1233,42819.0
2024-01-16 11:55:00,269.51,269.77,269.36,269.73,41246.0,267.1233,267.381,266.9746,267.3413,41246.0
2024-01-16 12:00:00,269.71,270.19,269.62,269.94,22840.0,267.3215,267.7973,267.2323,267.5495,22840.0
2024-01-16 12:05:00,270.0,270.74,269.94,270.57,66876.0,267.6089,268.3424,267.5495,268.1739,66876.0
2024-01-16 12:10:00,270.54,270.79,270.43,270.55,26010.0,268.1442,268.392,268.0351,268.1541,26010.0
2024-01-16 12:15:00,270.55,270.77,270.45,270.57,31767.0,268.1541,268.3721,268.055,268.1739,31767.0
2024-01-16 12:20:00,270.5,270.69,270.48,270.6,23336.0,268.1045,268.2928,268.0847,268.2036,23336.0
2024-01-16 12:25:00,270.56,270.64,270.34,270.51,35436.0,268.164,268.2433,267.9459,268.1144,35436.0
2024-01-16 12:30:00,270.54,270.62,270.41,270.44,35605.0,268.1442,268.2235,268.0153,268.0451,35605.0
2024-01-16 12:35:00,270.48,270.72,270.44,270.53,27495.0,268.0847,268.3226,268.0451,268.1343,27495.0
2024-01-16 12:40:00,270.53,270.58,270.44,270.49,22602.0,268.1343,268.1838,268.0451,268.0946,22602.0
2024-01-16 12:45:00,270.48,270.66,270.46,270.56,60321.0,268.0847,268.2631,268.0649,268.164,60321.0
2024-01-16 12:50:00,270.5,270.61,269.94,269.99,26746.0,268.1045,268.2135,267.5495,267.599,26746.0
2024-01-16 12:55:00,270.02,270.13,269.47,269.61,15400.0,267.6288,267.7378,267.0836,267.2224,15400.0
2024-01-16 13:00:00,269.62,269.75,269.52,269.63,14646.0,267.2323,267.3612,267.1332,267.2422,14646.0
2024-01-16 13:05:00,269.59,269.8,269.49,269.7,15461.0,267.2026,267.4107,267.1035,267.3116,15461.0
2024-01-16 13:10:00,269.7,269.76,269.51,269.68,14194.0,267.3116,267.3711,267.1233,267.2918,14194.0
2024-01-16 13:15:00,269.65,270.15,269.65,270.05,19978.0,267.262,267.7576,267.262,267.6585,19978.0
2024-01-16 13:20:00,270.05,270.15,269.62,269.76,21186.0,267.6585,267.7576,267.2323,267.3711,21186.0
2024-01-16 13:25:00,269.81,270.23,269.72,270.22,12409.0,267.4206,267.8369,267.3314,267.827,12409.0
2024-01-16 13:30:00,270.25,270.48,270.19,270.47,18253.0,267.8567,268.0847,267.7973,268.0748,18253.0
2024-01-16 13:35:00,270.43,270.49,270.14,270.37,23942.0,268.0351,268.0946,267.7477,267.9757,23942.0
2024-01-16 13:40:00,270.36,270.61,270.34,270.5,26086.0,267.9658,268.2135,267.9459,268.1045,26086.0
2024-01-16 13:45:00,270.46,270.59,270.39,270.39,25664.0,268.0649,268.1937,267.9955,267.9955,25664.0
2024-01-16 13:50:00,270.32,270.32,269.9,270.05,33277.0,267.9261,267.9261,267.5098,267.6585,33277.0
2024-01-16 13:55:00,270.01,270.1,269.94,269.97,24393.0,267.6189,267.7081,267.5495,267.5792,24393.0
2024-01-16 14:00:00,269.97,270.06,269.42,269.57,19834.0,267.5792,267.6684,267.0341,267.1828,19834.0
2024-01-16 14:05:00,269.54,270.01,269.51,269.87,20935.0,267.153,267.6189,267.1233,267.4801,20935.0
2024-01-16 14:10:00,269.88,269.9,269.63,269.7,16900.0,267.49,267.5098,267.2422,267.3116,16900.0
2024-01-16 14:15:00,269.68,269.75,269.48,269.53,13519.0,267.2918,267.3612,267.0936,267.1431,13519.0
2024-01-16 14:20:00,269.59,269.88,269.59,269.84,16485.0,267.2026,267.49,267.2026,267.4504,16485.0
2024-01-16 14:25:00,269.87,270.18,269.87,270.02,20280.0,267.4801,267.7874,267.4801,267.6288,20280.0
2024-01-16 14:30:00,269.98,270.02,269.79,270.02,25630.0,267.5891,267.6288,267.4008,267.6288,25630.0
2024-01-16 14:35:00,270.01,270.05,269.82,269.99,17984.0,267.6189,267.6585,267.4305,267.599,17984.0
2024-01-16 14:40:00,269.99,270.13,269.87,269.98,21033.0,267.599,267.7378,267.4801,267.5891,21033.0
2024-01-16 14:45:00,269.99,270.45,269.92,270.42,26182.0,267.599,268.055,267.5297,268.0252,26182.0
2024-01-16 14:50:00,270.42,270.53,270.27,270.41,34513.0,268.0252,268.1343,267.8766,268.0153,34513.0
2024-01-16 14:55:00,270.4,270.58,270.39,270.56,22972.0,268.0054,268.1838,267.9955,268.164,22972.0
2024-01-16 15:00:00,270.56,270.73,270.37,270.54,21406.0,268.164,268.3325,267.9757,268.1442,21406.0
2024-01-16 15:05:00,270.52,270.65,270.47,270.61,19770.0,268.1243,268.2532,268.0748,268.2135,19770.0
2024-01-16 15:10:00,270.61,270.67,270.49,270.51,17329.0,268.2135,268.273,268.0946,268.1144,17329.0
2024-01-16 15:15:00,270.5,270.68,270.43,270.67,34327.0,268.1045,268.2829,268.0351,268.273,34327.0
2024-01-16 15:20:00,270.67,270.73,270.01,270.27,27885.0,268.273,268.3325,267.6189,267.8766,27885.0
2024-01-16 15:25:00,270.26,270.26,269.71,269.74,35458.0,267.8666,267.8666,267.3215,267.3513,35458.0
2024-01-16 15:30:00,269.78,269.88,269.6,269.69,36157.0,267.3909,267.49,267.2125,267.3017,36157.0
2024-01-16 15:35:00,269.69,269.83,269.41,269.53,44324.0,267.3017,267.4405,267.0242,267.1431,44324.0
2024-01-16 15:40:00,269.53,269.74,269.41,269.71,44756.0,267.1431,267.3513,267.0242,267.3215,44756.0
2024-01-16 15:45:00,269.73,269.76,269.23,269.44,75544.0,267.3413,267.3711,266.8458,267.0539,75544.0
2024-01-16 15:50:00,269.43,269.56,269.09,269.29,106896.0,267.044,267.1728,266.707,266.9052,106896.0
2024-01-16 15:55:00,269.3,269.38,268.78,269.05,395083.0,266.9151,266.9944,266.3998,266.6674,395083.0
2024-01-17 09:30:00,268.29,269.46,267.98,267.98,117435.0,265.9141,267.0737,265.6068,265.6068,117435.0
2024-01-17 09:35:00,267.86,267.95,266.94,266.99,23560.0,265.4879,265.5771,264.576,264.6256,23560.0
2024-01-17 09:40:00,266.99,267.16,265.7,265.74,33421.0,264.6256,264.7941,263.347,263.3867,33421.0
2024-01-17 09:45:00,265.84,265.86,265.1,265.84,30471.0,263.4858,263.5056,262.7523,263.4858,30471.0
2024-01-17 09:50:00,265.87,266.1,265.43,265.67,19904.0,263.5155,263.7435,263.0794,263.3173,19904.0
2024-01-17 09:55:00,265.69,265.89,264.61,264.78,47751.0,263.3371,263.5353,262.2667,262.4352,47751.0
2024-01-17 10:00:00,264.78,266.11,264.13,266.04,48909.0,262.4352,263.7534,261.7909,263.684,48909.0
2024-01-17 10:05:00,266.0,266.49,265.92,266.33,25782.0,263.6444,264.13,263.5651,263.9715,25782.0
2024-01-17 10:10:00,266.26,266.76,266.08,266.64,22134.0,263.9021,264.3976,263.7237,264.2787,22134.0
2024-01-17 10:15:00,266.76,266.84,266.1,266.13,24742.0,264.3976,264.4769,263.7435,263.7732,24742.0
2024-01-17 10:20:00,266.05,266.22,265.81,266.22,33179.0,263.6939,263.8624,263.4561,263.8624,33179.0
2024-01-17 10:25:00,266.2,266.72,266.08,266.14,26305.0,263.8426,264.358,263.7237,263.7831,26305.0
2024-01-17 10:30:00,266.07,266.24,265.71,266.11,42623.0,263.7138,263.8822,263.3569,263.7534,42623.0
2024-01-17 10:35:00,266.05,266.84,265.73,266.76,19444.0,263.6939,264.4769,263.3768,264.3976,19444.0
2024-01-17 10:40:00,266.78,267.06,266.54,266.55,11019.0,264.4175,264.695,264.1796,264.1895,11019.0
2024-01-17 10:45:00,266.56,267.01,266.56,266.96,20602.0,264.1994,264.6454,264.1994,264.5959,20602.0
2024-01-17 10:50:00,266.96,267.13,266.74,267.09,14287.0,264.5959,264.7644,264.3778,264.7247,14287.0
2024-01-17 10:55:00,267.09,267.3,266.95,267.06,15295.0,264.7247,264.9329,264.586,264.695,15295.0
2024-01-17 11:00:00,267.1,267.65,267.06,267.64,14764.0,264.7346,265.2798,264.695,265.2698,14764.0
2024-01-17 11:05:00,267.7,267.93,267.41,267.55,15525.0,265.3293,265.5573,265.0419,265.1806,15525.0
2024-01-17 11:10:00,267.62,267.99,267.59,267.93,26468.0,265.25,265.6167,265.2203,265.5573,26468.0
2024-01-17 11:15:00,267.88,268.09,267.54,268.0,11581.0,265.5077,265.7159,265.1707,265.6267,11581.0
2024-01-17 11:20:00,268.0,268.55,268.0,268.49,28609.0,265.6267,266.1718,265.6267,266.1123,28609.0
2024-01-17 11:25:00,268.45,268.69,268.32,268.66,17567.0,266.0727,266.3106,265.9438,266.2808,17567.0
2024-01-17 11:30:00,268.69,269.04,268.57,268.94,46047.0,266.3106,266.6575,266.1916,266.5583,46047.0
2024-01-17 11:35:00,268.94,269.06,268.77,268.98,26317.0,266.5583,266.6773,266.3898,266.598,26317.0
2024-01-17 11:40:00,268.99,269.28,268.85,269.06,20349.0,266.6079,266.8953,266.4691,266.6773,20349.0
2024-01-17 11:45:00,269.05,269.19,268.87,268.93,20215.0,266.6674,266.8061,266.489,266.5484,20215.0
2024-01-17 11:50:00,268.92,269.35,268.8,269.29,35667.0,266.5385,266.9647,266.4196,266.9052,35667.0
2024-01-17 11:55:00,269.31,269.45,269.08,269.35,25894.0,266.9251,267.0638,266.6971,266.9647,25894.0
2024-01-17 12:00:00,269.3,269.42,268.79,268.91,19440.0,266.9151,267.0341,266.4097,266.5286,19440.0
2024-01-17 12:05:00,268.94,269.01,268.83,268.93,15535.0,266.5583,266.6277,266.4493,266.5484,15535.0
2024-01-17 12:10:00,268.94,269.16,268.86,268.93,15778.0,266.5583,266.7764,266.479,266.5484,15778.0
2024-01-17 12:15:00,268.94,268.96,268.61,268.85,8841.0,266.5583,266.5782,266.2313,266.4691,8841.0
2024-01-17 12:20:00,268.86,268.97,268.53,268.65,10739.0,266.479,266.5881,266.152,266.2709,10739.0
2024-01-17 12:25:00,268.66,268.83,268.58,268.79,16962.0,266.2808,266.4493,266.2015,266.4097,16962.0
2024-01-17 12:30:00,268.75,268.93,268.69,268.85,11199.0,266.37,266.5484,266.3106,266.4691,11199.0
2024-01-17 12:35:00,268.89,268.89,268.33,268.37,19948.0,266.5088,266.5088,265.9537,265.9934,19948.0
2024-01-17 12:40:00,268.38,268.41,268.05,268.15,13338.0,266.0033,266.033,265.6762,265.7753,13338.0
2024-01-17 12:45:00,268.15,268.76,268.06,268.66,20620.0,265.7753,266.3799,265.6861,266.2808,20620.0
2024-01-17 12:50:00,268.72,268.78,268.59,268.65,11440.0,266.3403,266.3998,266.2114,266.2709,11440.0
2024-01-17 12:55:00,268.64,268.85,268.61,268.7,14940.0,266.261,266.4691,266.2313,266.3205,14940.0
2024-01-17 13:00:00,268.76,268.98,268.75,268.91,10834.0,266.3799,266.598,266.37,266.5286,10834.0
2024-01-17 13:05:00,268.84,268.89,268.64,268.81,16469.0,266.4592,266.5088,266.261,266.4295,16469.0
2024-01-17 13:10:00,268.81,268.85,268.65,268.75,49930.0,266.4295,266.4691,266.2709,266.37,49930.0
2024-01-17 13:15:00,268.76,268.81,268.63,268.75,42941.0,266.3799,266.4295,266.2511,266.37,42941.0
2024-01-17 13:20:00,268.74,268.77,268.47,268.76,36186.0,266.3601,266.3898,266.0925,266.3799,36186.0
2024-01-17 13:25:00,268.78,268.85,268.65,268.81,15672.0,266.3998,266.4691,266.2709,266.4295,15672.0
2024-01-17 13:30:00,268.76,269.11,268.71,269.07,17420.0,266.3799,266.7268,266.3304,266.6872,17420.0
2024-01-17 13:35:00,269.02,269.13,268.62,268.66,13777.0,266.6376,266.7467,266.2412,266.2808,13777.0
2024-01-17 13:40:00,268.65,268.78,268.41,268.76,16005.0,266.2709,266.3998,266.033,266.3799,16005.0
2024-01-17 13:45:00,268.78,268.82,268.43,268.43,15352.0,266.3998,266.4394,266.0529,266.0529,15352.0
2024-01-17 13:50:00,268.42,268.86,268.42,268.75,20818.0,266.0429,266.479,266.0429,266.37,20818.0
2024-01-17 13:55:00,268.75,269.04,268.62,268.85,17321.0,266.37,266.6575,266.2412,266.4691,17321.0
2024-01-17 14:00:00,268.86,269.02,268.73,268.99,31621.0,266.479,266.6376,266.3502,266.6079,31621.0
2024-01-17 14:05:00,268.98,269.11,268.91,269.11,20315.0,266.598,266.7268,266.5286,266.7268,20315.0
2024-01-17 14:10:00,269.16,269.19,269.0,269.13,15376.0,266.7764,266.8061,266.6178,266.7467,15376.0
2024-01-17 14:15:00,269.19,269.26,269.08,269.2,14563.0,266.8061,266.8755,266.6971,266.816,14563.0
2024-01-17 14:20:00,269.22,269.67,269.18,269.65,14699.0,266.8359,267.2819,266.7962,267.262,14699.0
2024-01-17 14:25:00,269.64,269.77,269.43,269.64,17007.0,267.2521,267.381,267.044,267.2521,17007.0
2024-01-17 14:30:00,269.65,269.88,269.65,269.82,17843.0,267.262,267.49,267.262,267.4305,17843.0
2024-01-17 14:35:00,269.82,270.4,269.82,270.4,50315.0,267.4305,268.0054,267.4305,268.0054,50315.0
2024-01-17 14:40:00,270.43,270.85,270.36,270.82,24700.0,268.0351,268.4514,267.9658,268.4217,24700.0
2024-01-17 14:45:00,270.78,271.07,270.64,270.76,42095.0,268.382,268.6695,268.2433,268.3622,42095.0
2024-01-17 14:50:00,270.8,270.97,270.66,270.84,43410.0,268.4019,268.5704,268.2631,268.4415,43410.0
2024-01-17 14:55:00,270.87,270.95,270.79,270.88,30282.0,268.4712,268.5505,268.392,268.4812,30282.0
2024-01-17 15:00:00,270.9,271.13,270.67,270.9,35704.0,268.501,268.7289,268.273,268.501,35704.0
2024-01-17 15:05:00,270.9,271.11,270.74,271.0,35577.0,268.501,268.7091,268.3424,268.6001,35577.0
2024-01-17 15:10:00,270.99,271.05,270.59,270.59,40049.0,268.5902,268.6497,268.1937,268.1937,40049.0
2024-01-17 15:15:00,270.6,271.11,270.36,271.02,60177.0,268.2036,268.7091,267.9658,268.6199,60177.0
2024-01-17 15:20:00,271.0,271.02,270.53,270.57,34206.0,268.6001,268.6199,268.1343,268.1739,34206.0
2024-01-17 15:25:00,270.55,270.7,270.43,270.56,30586.0,268.1541,268.3028,268.0351,268.164,30586.0
2024-01-17 15:30:00,270.57,270.69,270.5,270.56,34568.0,268.1739,268.2928,268.1045,268.164,34568.0
2024-01-17 15:35:00,270.59,270.98,270.59,270.9,39614.0,268.1937,268.5803,268.1937,268.501,39614.0
2024-01-17 15:40:00,270.91,270.92,270.65,270.78,126766.0,268.5109,268.5208,268.2532,268.382,126766.0
2024-01-17 15:45:00,270.8,271.35,270.8,270.93,68692.0,268.4019,268.947,268.4019,268.5307,68692.0
2024-01-17 15:50:00,271.01,271.66,270.99,271.56,82156.0,268.61,269.2542,268.5902,269.1551,82156.0
2024-01-17 15:55:00,271.56,271.9,271.28,271.49,232566.0,269.1551,269.4921,268.8776,269.0858,232566.0
2024-01-18 09:30:00,273.0,274.79,272.99,274.4,124930.0,270.5824,272.3565,270.5725,271.97,124930.0
2024-01-18 09:35:00,274.4,274.48,273.01,273.87,39475.0,271.97,272.0493,270.5923,271.4447,39475.0
2024-01-18 09:40:00,273.96,274.49,273.27,273.42,36144.0,271.5339,272.0592,270.85,270.9987,36144.0
2024-01-18 09:45:00,273.3,273.47,272.64,272.85,34146.0,270.8797,271.0482,270.2256,270.4337,34146.0
2024-01-18 09:50:00,272.86,272.89,272.41,272.71,27082.0,270.4436,270.4734,269.9976,270.295,27082.0
2024-01-18 09:55:00,272.81,273.28,272.59,273.22,29320.0,270.3941,270.8599,270.176,270.8004,29320.0
2024-01-18 10:00:00,273.21,273.21,272.14,272.26,32543.0,270.7905,270.7905,269.73,269.8489,32543.0
2024-01-18 10:05:00,272.32,272.8,272.31,272.58,16797.0,269.9084,270.3842,269.8985,270.1661,16797.0
2024-01-18 10:10:00,272.65,272.81,272.4,272.44,18038.0,270.2355,270.3941,269.9877,270.0273,18038.0
2024-01-18 10:15:00,272.42,273.32,272.41,273.19,31582.0,270.0075,270.8995,269.9976,270.7707,31582.0
2024-01-18 10:20:00,273.19,273.45,273.15,273.37,25810.0,270.7707,271.0284,270.7311,270.9491,25810.0
2024-01-18 10:25:00,273.4,274.05,273.32,274.02,22266.0,270.9788,271.6231,270.8995,271.5933,22266.0
2024-01-18 10:30:00,274.03,274.63,273.69,274.57,47203.0,271.6033,272.1979,271.2663,272.1385,47203.0
2024-01-18 10:35:00,274.64,274.89,274.59,274.67,42514.0,272.2079,272.4556,272.1583,272.2376,42514.0
2024-01-18 10:40:00,274.72,274.89,274.43,274.78,43101.0,272.2872,272.4556,271.9997,272.3466,43101.0
2024-01-18 10:45:00,274.82,275.27,274.62,275.24,89030.0,272.3863,272.8323,272.188,272.8025,89030.0
2024-01-18 10:50:00,275.24,275.38,274.9,275.02,29489.0,272.8025,272.9413,272.4656,272.5845,29489.0
2024-01-18 10:55:00,275.04,275.11,274.19,274.42,33494.0,272.6043,272.6737,271.7618,271.9898,33494.0
2024-01-18 11:00:00,274.42,274.49,273.88,273.92,49367.0,271.9898,272.0592,271.4546,271.4942,49367.0
2024-01-18 11:05:00,273.94,274.43,273.94,274.38,26377.0,271.5141,271.9997,271.5141,271.9502,26377.0
2024-01-18 11:10:00,274.32,274.76,274.28,274.66,41315.0,271.8907,272.3268,271.851,272.2277,41315.0
2024-01-18 11:15:00,274.7,275.4,274.69,275.37,37407.0,272.2673,272.9611,272.2574,272.9314,37407.0
2024-01-18 11:20:00,275.37,275.69,275.1,275.11,37669.0,272.9314,273.2486,272.6638,272.6737,37669.0
2024-01-18 11:25:00,275.07,275.17,274.76,275.02,35153.0,272.6341,272.7332,272.3268,272.5845,35153.0
2024-01-18 11:30:00,275.0,275.23,274.77,275.0,45243.0,272.5647,272.7926,272.3367,272.5647,45243.0
2024-01-18 11:35:00,274.97,275.23,274.86,275.15,61483.0,272.5349,272.7926,272.4259,272.7133,61483.0
2024-01-18 11:40:00,275.12,275.23,274.74,274.95,42202.0,272.6836,272.7926,272.307,272.5151,42202.0
2024-01-18 11:45:00,275.0,275.29,274.8,275.0,31244.0,272.5647,272.8521,272.3664,272.5647,31244.0
2024-01-18 11:50:00,275.06,275.32,275.05,275.13,12226.0,272.6241,272.8818,272.6142,272.6935,12226.0
2024-01-18 11:55:00,275.13,275.13,274.76,274.93,25670.0,272.6935,272.6935,272.3268,272.4953,25670.0
2024-01-18 12:00:00,274.91,275.04,273.51,273.67,50212.0,272.4755,272.6043,271.0879,271.2464,50212.0
2024-01-18 12:05:00,273.67,274.11,273.44,273.66,28404.0,271.2464,271.6826,271.0185,271.2365,28404.0
2024-01-18 12:10:00,273.65,273.72,273.04,273.25,28210.0,271.2266,271.296,270.622,270.8302,28210.0
2024-01-18 12:15:00,273.25,273.72,273.22,273.37,14552.0,270.8302,271.296,270.8004,270.9491,14552.0
2024-01-18 12:20:00,273.41,273.55,273.19,273.29,15146.0,270.9888,271.1275,270.7707,270.8698,15146.0
2024-01-18 12:25:00,273.34,273.66,273.17,273.64,14020.0,270.9194,271.2365,270.7509,271.2167,14020.0
2024-01-18 12:30:00,273.65,273.65,273.31,273.31,13728.0,271.2266,271.2266,270.8896,270.8896,13728.0
2024-01-18 12:35:00,273.34,273.63,273.3,273.59,16107.0,270.9194,271.2068,270.8797,271.1672,16107.0
2024-01-18 12:40:00,273.55,274.06,273.54,274.03,14793.0,271.1275,271.633,271.1176,271.6033,14793.0
2024-01-18 12:45:00,274.03,274.44,274.03,274.35,16937.0,271.6033,272.0096,271.6033,271.9204,16937.0
2024-01-18 12:50:00,274.38,274.38,274.01,274.14,18270.0,271.9502,271.9502,271.5834,271.7123,18270.0
2024-01-18 12:55:00,274.17,274.28,273.84,273.84,22973.0,271.742,271.851,271.4149,271.4149,22973.0
2024-01-18 13:00:00,273.84,273.88,273.28,273.29,22394.0,271.4149,271.4546,270.8599,270.8698,22394.0
2024-01-18 13:05:00,273.3,273.42,273.0,273.2,25533.0,270.8797,270.9987,270.5824,270.7806,25533.0
2024-01-18 13:10:00,273.19,273.19,272.88,273.0,10900.0,270.7707,270.7707,270.4634,270.5824,10900.0
2024-01-18 13:15:00,273.0,273.25,272.75,272.94,40756.0,270.5824,270.8302,270.3346,270.5229,40756.0
2024-01-18 13:20:00,273.02,273.09,272.84,272.96,15909.0,270.6022,270.6716,270.4238,270.5427,15909.0
2024-01-18 13:25:00,272.96,273.01,272.72,272.73,19337.0,270.5427,270.5923,270.3049,270.3148,19337.0
2024-01-18 13:30:00,272.71,272.89,272.7,272.79,18253.0,270.295,270.4734,270.285,270.3742,18253.0
2024-01-18 13:35:00,272.79,272.87,272.58,272.73,18286.0,270.3742,270.4535,270.1661,270.3148,18286.0
2024-01-18 13:40:00,272.7,273.04,272.59,273.03,17499.0,270.285,270.622,270.176,270.6121,17499.0
2024-01-18 13:45:00,273.05,273.11,272.91,272.96,12975.0,270.6319,270.6914,270.4932,270.5427,12975.0
2024-01-18 13:50:00,272.96,273.11,272.93,273.01,14830.0,270.5427,270.6914,270.513,270.5923,14830.0
2024-01-18 13:55:00,273.01,273.26,272.92,273.16,18457.0,270.5923,270.8401,270.5031,270.741,18457.0
2024-01-18 14:00:00,273.16,273.33,273.16,273.3,12850.0,270.741,270.9095,270.741,270.8797,12850.0
2024-01-18 14:05:00,273.28,273.4,273.14,273.4,14672.0,270.8599,270.9788,270.7211,270.9788,14672.0
2024-01-18 14:10:00,273.4,273.55,273.26,273.5,23691.0,270.9788,271.1275,270.8401,271.078,23691.0
2024-01-18 14:15:00,273.5,273.8,273.49,273.63,15173.0,271.078,271.3753,271.068,271.2068,15173.0
2024-01-18 14:20:00,273.66,274.3,273.48,274.17,21556.0,271.2365,271.8709,271.0581,271.742,21556.0
2024-01-18 14:25:00,274.25,274.36,274.12,274.25,15918.0,271.8213,271.9303,271.6925,271.8213,15918.0
2024-01-18 14:30:00,274.27,274.48,274.13,274.17,26552.0,271.8411,272.0493,271.7024,271.742,26552.0
2024-01-18 14:35:00,274.21,274.35,274.09,274.09,21056.0,271.7817,271.9204,271.6627,271.6627,21056.0
2024-01-18 14:40:00,274.11,274.17,273.83,273.83,20216.0,271.6826,271.742,271.405,271.405,20216.0
2024-01-18 14:45:00,273.82,274.06,273.6,273.99,22458.0,271.3951,271.633,271.1771,271.5636,22458.0
2024-01-18 14:50:00,273.98,274.3,273.98,274.24,16245.0,271.5537,271.8709,271.5537,271.8114,16245.0
2024-01-18 14:55:00,274.23,274.3,274.04,274.16,13036.0,271.8015,271.8709,271.6132,271.7321,13036.0
2024-01-18 15:00:00,274.18,274.23,274.05,274.14,16772.0,271.7519,271.8015,271.6231,271.7123,16772.0
2024-01-18 15:05:00,274.11,274.41,274.1,274.37,15461.0,271.6826,271.9799,271.6726,271.9403,15461.0
2024-01-18 15:10:00,274.38,274.43,274.22,274.26,24175.0,271.9502,271.9997,271.7916,271.8312,24175.0
2024-01-18 15:15:00,274.29,274.41,274.19,274.19,25082.0,271.861,271.9799,271.7618,271.7618,25082.0
2024-01-18 15:20:00,274.18,274.42,274.14,274.28,31948.0,271.7519,271.9898,271.7123,271.851,31948.0
2024-01-18 15:25:00,274.31,274.53,274.2,274.49,27678.0,271.8808,272.0988,271.7718,272.0592,27678.0
2024-01-18 15:30:00,274.51,274.54,274.28,274.41,26917.0,272.079,272.1087,271.851,271.9799,26917.0
2024-01-18 15:35:00,274.4,274.51,274.25,274.25,50795.0,271.97,272.079,271.8213,271.8213,50795.0
2024-01-18 15:40:00,274.22,274.62,274.2,274.58,46103.0,271.7916,272.188,271.7718,272.1484,46103.0
2024-01-18 15:45:00,274.58,274.89,274.55,274.87,61733.0,272.1484,272.4556,272.1187,272.4358,61733.0
2024-01-18 15:50:00,274.88,275.15,274.66,274.73,84910.0,272.4457,272.7133,272.2277,272.2971,84910.0
2024-01-18 15:55:00,274.73,274.82,274.43,274.44,214128.0,272.2971,272.3863,271.9997,272.0096,214128.0
2024-01-19 09:30:00,276.51,276.8,275.6,276.75,386608.0,274.0613,274.3487,273.1594,274.2992,386608.0
2024-01-19 09:35:00,276.66,276.75,275.97,276.45,25903.0,274.21,274.2992,273.5261,274.0018,25903.0
2024-01-19 09:40:00,276.41,276.85,275.89,276.75,20923.0,273.9622,274.3983,273.4468,274.2992,20923.0
2024-01-19 09:45:00,276.66,277.06,276.56,276.56,42815.0,274.21,274.6064,274.1109,274.1109,42815.0
2024-01-19 09:50:00,276.61,277.06,276.18,276.59,28535.0,274.1604,274.6064,273.7342,274.1406,28535.0
2024-01-19 09:55:00,276.53,276.92,276.33,276.62,30297.0,274.0811,274.4677,273.8829,274.1703,30297.0
2024-01-19 10:00:00,276.77,277.25,276.58,277.08,56372.0,274.319,274.7947,274.1307,274.6263,56372.0
2024-01-19 10:05:00,277.08,277.08,275.52,275.57,40949.0,274.6263,274.6263,273.0801,273.1296,40949.0
2024-01-19 10:10:00,275.55,276.3,275.55,276.19,31084.0,273.1098,273.8532,273.1098,273.7441,31084.0
2024-01-19 10:15:00,276.21,276.73,276.18,276.52,19810.0,273.764,274.2794,273.7342,274.0712,19810.0
2024-01-19 10:20:00,276.5,276.59,276.21,276.48,21709.0,274.0514,274.1406,273.764,274.0316,21709.0
2024-01-19 10:25:00,276.68,277.02,276.51,276.96,15669.0,274.2298,274.5668,274.0613,274.5073,15669.0
2024-01-19 10:30:00,276.95,277.0,276.71,276.97,19458.0,274.4974,274.547,274.2595,274.5172,19458.0
2024-01-19 10:35:00,276.97,277.32,276.9,277.32,18960.0,274.5172,274.8641,274.4478,274.8641,18960.0
2024-01-19 10:40:00,277.38,277.62,277.37,277.54,27459.0,274.9236,275.1615,274.9137,275.0822,27459.0
2024-01-19 10:45:00,277.53,277.85,277.37,277.78,26807.0,275.0723,275.3894,274.9137,275.3201,26807.0
2024-01-19 10:50:00,277.78,277.8,277.21,277.35,35857.0,275.3201,275.3399,274.7551,274.8939,35857.0
2024-01-19 10:55:00,277.33,277.45,276.96,277.07,26961.0,274.874,274.993,274.5073,274.6163,26961.0
2024-01-19 11:00:00,277.08,277.38,276.73,277.32,14471.0,274.6263,274.9236,274.2794,274.8641,14471.0
2024-01-19 11:05:00,277.32,277.65,277.3,277.61,25871.0,274.8641,275.1912,274.8443,275.1516,25871.0
2024-01-19 11:10:00,277.6,278.1,277.6,277.94,30567.0,275.1416,275.6372,275.1416,275.4786,30567.0
2024-01-19 11:15:00,277.94,278.32,277.9,278.27,25179.0,275.4786,275.8553,275.439,275.8057,25179.0
2024-01-19 11:20:00,278.25,278.37,277.92,278.08,22447.0,275.7859,275.9048,275.4588,275.6174,22447.0
2024-01-19 11:25:00,278.07,278.22,277.79,277.88,43040.0,275.6075,275.7562,275.33,275.4192,43040.0
2024-01-19 11:30:00,277.86,278.05,277.55,277.67,25507.0,275.3993,275.5877,275.0921,275.211,25507.0
2024-01-19 11:35:00,277.67,277.71,277.39,277.5,25788.0,275.211,275.2507,274.9335,275.0425,25788.0
2024-01-19 11:40:00,277.51,277.64,277.29,277.53,16111.0,275.0524,275.1813,274.8344,275.0723,16111.0
2024-01-19 11:45:00,277.55,277.56,277.17,277.24,17025.0,275.0921,275.102,274.7155,274.7848,17025.0
2024-01-19 11:50:00,277.25,277.63,277.24,277.55,16192.0,274.7947,275.1714,274.7848,275.0921,16192.0
2024-01-19 11:55:00,277.57,277.7,277.42,277.66,18997.0,275.1119,275.2408,274.9632,275.2011,18997.0
2024-01-19 12:00:00,277.68,277.7,277.52,277.61,11619.0,275.2209,275.2408,275.0624,275.1516,11619.0
2024-01-19 12:05:00,277.63,277.71,277.42,277.67,13629.0,275.1714,275.2507,274.9632,275.211,13629.0
2024-01-19 12:10:00,277.67,277.92,277.36,277.78,33577.0,275.211,275.4588,274.9038,275.3201,33577.0
2024-01-19 12:15:00,277.82,277.95,277.73,277.81,18214.0,275.3597,275.4885,275.2705,275.3498,18214.0
2024-01-19 12:20:00,277.8,278.3,277.74,278.28,24284.0,275.3399,275.8354,275.2804,275.8156,24284.0
2024-01-19 12:25:00,278.29,278.33,278.01,278.16,11468.0,275.8255,275.8652,275.548,275.6967,11468.0
2024-01-19 12:30:00,278.21,278.6,278.21,278.55,34759.0,275.7462,276.1328,275.7462,276.0832,34759.0
2024-01-19 12:35:00,278.59,278.9,278.58,278.67,28031.0,276.1229,276.4301,276.113,276.2022,28031.0
2024-01-19 12:40:00,278.74,278.74,278.31,278.45,19557.0,276.2716,276.2716,275.8454,275.9841,19557.0
2024-01-19 12:45:00,278.4,278.54,278.22,278.4,15856.0,275.9346,276.0733,275.7562,275.9346,15856.0
2024-01-19 12:50:00,278.29,278.59,278.23,278.55,21753.0,275.8255,276.1229,275.7661,276.0832,21753.0
2024-01-19 12:55:00,278.55,278.68,278.45,278.66,16926.0,276.0832,276.2121,275.9841,276.1923,16926.0
2024-01-19 13:00:00,278.67,278.67,278.36,278.48,15925.0,276.2022,276.2022,275.8949,276.0139,15925.0
2024-01-19 13:05:00,278.5,278.87,278.5,278.79,20860.0,276.0337,276.4004,276.0337,276.3211,20860.0
2024-01-19 13:10:00,278.81,278.98,278.68,278.9,18782.0,276.3409,276.5094,276.2121,276.4301,18782.0
2024-01-19 13:15:00,278.94,279.12,278.79,278.88,29859.0,276.4698,276.6482,276.3211,276.4103,29859.0
2024-01-19 13:20:00,278.91,279.33,278.89,279.25,33823.0,276.44,276.8563,276.4202,276.777,33823.0
2024-01-19 13:25:00,279.26,279.63,279.19,279.62,62300.0,276.7869,277.1537,276.7176,277.1438,62300.0
2024-01-19 13:30:00,279.59,279.85,279.53,279.71,45526.0,277.114,277.3717,277.0546,277.233,45526.0
2024-01-19 13:35:00,279.75,280.07,279.68,280.0,387064.0,277.2726,277.5898,277.2032,277.5204,387064.0
2024-01-19 13:40:00,280.0,280.11,279.87,280.06,45623.0,277.5204,277.6294,277.3915,277.5799,45623.0
2024-01-19 13:45:00,280.05,280.16,279.77,279.79,56315.0,277.5699,277.679,277.2924,277.3123,56315.0
2024-01-19 13:50:00,279.79,280.12,279.62,280.11,34459.0,277.3123,277.6393,277.1438,277.6294,34459.0
2024-01-19 13:55:00,280.11,280.51,280.0,280.49,35794.0,277.6294,278.0259,277.5204,278.0061,35794.0
2024-01-19 14:00:00,280.49,281.05,280.48,280.99,51552.0,278.0061,278.5611,277.9961,278.5016,51552.0
2024-01-19 14:05:00,281.02,281.43,280.94,281.39,41714.0,278.5314,278.9377,278.4521,278.8981,41714.0
2024-01-19 14:10:00,281.38,281.72,281.37,281.54,43211.0,278.8882,279.2252,278.8783,279.0468,43211.0
2024-01-19 14:15:00,281.53,281.63,280.96,281.09,40991.0,279.0368,279.136,278.4719,278.6007,40991.0
2024-01-19 14:20:00,281.12,281.23,280.97,281.12,25711.0,278.6305,278.7395,278.4818,278.6305,25711.0
2024-01-19 14:25:00,281.09,281.25,280.66,280.74,40124.0,278.6007,278.7593,278.1745,278.2538,40124.0
2024-01-19 14:30:00,280.78,280.82,280.52,280.76,50029.0,278.2935,278.3331,278.0358,278.2737,50029.0
2024-01-19 14:35:00,280.78,280.91,280.39,280.86,95576.0,278.2935,278.4223,277.9069,278.3728,95576.0
2024-01-19 14:40:00,280.86,281.01,280.56,280.77,43332.0,278.3728,278.5214,278.0754,278.2836,43332.0
2024-01-19 14:45:00,280.79,281.0,280.47,280.63,31427.0,278.3034,278.5115,277.9862,278.1448,31427.0
2024-01-19 14:50:00,280.6,280.66,280.24,280.49,35417.0,278.1151,278.1745,277.7583,278.0061,35417.0
2024-01-19 14:55:00,280.52,280.93,280.51,280.91,44351.0,278.0358,278.4422,278.0259,278.4223,44351.0
2024-01-19 15:00:00,280.92,281.1,280.81,280.98,65468.0,278.4322,278.6107,278.3232,278.4917,65468.0
2024-01-19 15:05:00,280.96,281.1,280.69,280.73,26584.0,278.4719,278.6107,278.2043,278.2439,26584.0
2024-01-19 15:10:00,280.66,281.07,280.57,281.03,61633.0,278.1745,278.5809,278.0853,278.5413,61633.0
2024-01-19 15:15:00,281.05,281.41,281.05,281.39,51699.0,278.5611,278.9179,278.5611,278.8981,51699.0
2024-01-19 15:20:00,281.42,282.0,280.94,280.94,110507.0,278.9278,279.5027,278.4521,278.4521,110507.0
2024-01-19 15:25:00,280.99,281.46,280.94,281.25,54534.0,278.5016,278.9675,278.4521,278.7593,54534.0
2024-01-19 15:30:00,281.23,281.47,281.04,281.15,49581.0,278.7395,278.9774,278.5512,278.6602,49581.0
2024-01-19 15:35:00,281.16,281.25,280.95,281.1,34509.0,278.6701,278.7593,278.462,278.6107,34509.0
2024-01-19 15:40:00,281.09,281.28,280.95,281.09,67981.0,278.6007,278.7891,278.462,278.6007,67981.0
2024-01-19 15:45:00,281.07,281.65,281.02,281.37,94036.0,278.5809,279.1558,278.5314,278.8783,94036.0
2024-01-19 15:50:00,281.32,281.7,281.07,281.29,146303.0,278.8287,279.2053,278.5809,278.799,146303.0
2024-01-19 15:55:00,281.28,281.5,280.62,281.13,487242.0,278.7891,279.0071,278.1349,278.6404,487242.0
2024-01-22 09:30:00,283.79,285.68,282.93,285.29,321293.0,281.2768,283.1501,280.4244,282.7635,321293.0
2024-01-22 09:35:00,285.3,285.72,283.88,284.29,86584.0,282.7735,283.1897,281.366,281.7724,86584.0
2024-01-22 09:40:00,284.24,284.34,283.07,283.54,72625.0,281.7228,281.822,280.5632,281.029,72625.0
2024-01-22 09:45:00,283.56,283.66,282.83,283.19,72453.0,281.0489,281.148,280.3253,280.6821,72453.0
2024-01-22 09:50:00,283.17,283.66,282.65,283.59,72962.0,280.6623,281.148,280.1469,281.0786,72962.0
2024-01-22 09:55:00,283.59,284.07,283.21,284.06,45988.0,281.0786,281.5543,280.702,281.5444,45988.0
2024-01-22 10:00:00,284.06,284.14,283.35,283.5,58314.0,281.5444,281.6237,280.8407,280.9894,58314.0
2024-01-22 10:05:00,283.54,284.34,283.28,284.12,46685.0,281.029,281.822,280.7713,281.6039,46685.0
2024-01-22 10:10:00,284.11,284.86,283.84,284.42,55886.0,281.594,282.3374,281.3264,281.9013,55886.0
2024-01-22 10:15:00,284.42,284.49,283.69,283.86,76460.0,281.9013,281.9706,281.1777,281.3462,76460.0
2024-01-22 10:20:00,283.92,284.28,283.66,283.67,55033.0,281.4057,281.7625,281.148,281.1579,55033.0
2024-01-22 10:25:00,283.59,283.71,282.35,282.43,76044.0,281.0786,281.1975,279.8496,279.9289,76044.0
2024-01-22 10:30:00,282.47,282.6,282.0,282.01,53399.0,279.9685,280.0974,279.5027,279.5126,53399.0
2024-01-22 10:35:00,282.0,282.9,281.9,282.9,64129.0,279.5027,280.3947,279.4036,280.3947,64129.0
2024-01-22 10:40:00,282.92,282.92,282.29,282.53,73382.0,280.4145,280.4145,279.7901,280.028,73382.0
2024-01-22 10:45:00,282.53,282.68,281.75,282.11,34265.0,280.028,280.1767,279.2549,279.6117,34265.0
2024-01-22 10:50:00,282.17,282.65,282.15,282.49,44687.0,279.6712,280.1469,279.6514,279.9883,44687.0
2024-01-22 10:55:00,282.43,282.52,281.93,282.19,38005.0,279.9289,280.0181,279.4333,279.691,38005.0
2024-01-22 11:00:00,282.22,282.5,282.02,282.44,36378.0,279.7207,279.9983,279.5225,279.9388,36378.0
2024-01-22 11:05:00,282.44,282.89,282.33,282.74,38163.0,279.9388,280.3848,279.8298,280.2361,38163.0
2024-01-22 11:10:00,282.68,283.01,282.68,283.0,34324.0,280.1767,280.5037,280.1767,280.4938,34324.0
2024-01-22 11:15:00,283.03,283.51,282.9,283.48,44044.0,280.5236,280.9993,280.3947,280.9696,44044.0
2024-01-22 11:20:00,283.53,283.63,283.08,283.14,28319.0,281.0191,281.1182,280.5731,280.6326,28319.0
2024-01-22 11:25:00,283.1,283.54,283.05,283.48,79472.0,280.5929,281.029,280.5434,280.9696,79472.0
2024-01-22 11:30:00,283.51,283.77,283.29,283.67,24078.0,280.9993,281.257,280.7813,281.1579,24078.0
2024-01-22 11:35:00,283.71,283.87,283.54,283.73,25373.0,281.1975,281.3561,281.029,281.2174,25373.0
2024-01-22 11:40:00,283.74,283.98,283.67,283.78,28870.0,281.2273,281.4651,281.1579,281.2669,28870.0
2024-01-22 11:45:00,283.78,283.89,283.61,283.64,29511.0,281.2669,281.3759,281.0984,281.1282,29511.0
2024-01-22 11:50:00,283.63,283.64,283.2,283.27,19010.0,281.1182,281.1282,280.6921,280.7614,19010.0
2024-01-22 11:55:00,283.25,283.88,283.23,283.61,25757.0,280.7416,281.366,280.7218,281.0984,25757.0
2024-01-22 12:00:00,283.65,283.67,283.21,283.28,14488.0,281.1381,281.1579,280.702,280.7713,14488.0
2024-01-22 12:05:00,283.29,283.36,282.86,282.94,37800.0,280.7813,280.8506,280.3551,280.4344,37800.0
2024-01-22 12:10:00,282.94,283.14,282.89,283.14,16322.0,280.4344,280.6326,280.3848,280.6326,16322.0
2024-01-22 12:15:00,283.18,283.33,283.03,283.25,9380.0,280.6722,280.8209,280.5236,280.7416,9380.0
2024-01-22 12:20:00,283.25,283.7,283.25,283.62,18320.0,280.7416,281.1876,280.7416,281.1083,18320.0
2024-01-22 12:25:00,283.62,283.7,283.52,283.57,20074.0,281.1083,281.1876,281.0092,281.0588,20074.0
2024-01-22 12:30:00,283.58,283.73,283.28,283.3,17178.0,281.0687,281.2174,280.7713,280.7912,17178.0
2024-01-22 12:35:00,283.25,283.45,283.09,283.32,17772.0,280.7416,280.9398,280.583,280.811,17772.0
2024-01-22 12:40:00,283.27,283.36,283.17,283.3,29033.0,280.7614,280.8506,280.6623,280.7912,29033.0
2024-01-22 12:45:00,283.29,283.46,283.22,283.33,20414.0,280.7813,280.9498,280.7119,280.8209,20414.0
2024-01-22 12:50:00,283.32,283.67,283.2,283.61,13755.0,280.811,281.1579,280.6921,281.0984,13755.0
2024-01-22 12:55:00,283.59,283.79,283.3,283.41,19250.0,281.0786,281.2768,280.7912,280.9002,19250.0
2024-01-22 13:00:00,283.39,283.4,282.74,283.0,19004.0,280.8804,280.8903,280.2361,280.4938,19004.0
2024-01-22 13:05:00,283.01,283.21,282.88,282.88,19503.0,280.5037,280.702,280.3749,280.3749,19503.0
2024-01-22 13:10:00,282.88,283.04,282.83,282.88,28455.0,280.3749,280.5335,280.3253,280.3749,28455.0
2024-01-22 13:15:00,282.87,282.92,282.45,282.5,22953.0,280.365,280.4145,279.9487,279.9983,22953.0
2024-01-22 13:20:00,282.42,282.42,282.08,282.13,12218.0,279.919,279.919,279.582,279.6315,12218.0
2024-01-22 13:25:00,282.13,282.3,281.88,281.96,19567.0,279.6315,279.8,279.3837,279.463,19567.0
2024-01-22 13:30:00,282.0,282.26,281.92,282.06,13712.0,279.5027,279.7604,279.4234,279.5621,13712.0
2024-01-22 13:35:00,282.06,282.25,281.98,282.12,9762.0,279.5621,279.7505,279.4829,279.6216,9762.0
2024-01-22 13:40:00,282.12,282.15,281.97,282.0,14982.0,279.6216,279.6514,279.4729,279.5027,14982.0
2024-01-22 13:45:00,282.07,282.5,282.03,282.48,25560.0,279.5721,279.9983,279.5324,279.9784,25560.0
2024-01-22 13:50:00,282.49,282.66,282.4,282.61,24227.0,279.9883,280.1568,279.8991,280.1073,24227.0
2024-01-22 13:55:00,282.56,282.62,282.41,282.6,9704.0,280.0577,280.1172,279.9091,280.0974,9704.0
2024-01-22 14:00:00,282.59,282.75,282.54,282.71,14087.0,280.0875,280.246,280.0379,280.2064,14087.0
2024-01-22 14:05:00,282.69,282.69,282.52,282.6,8687.0,280.1866,280.1866,280.0181,280.0974,8687.0
2024-01-22 14:10:00,282.56,282.59,282.38,282.38,54934.0,280.0577,280.0875,279.8793,279.8793,54934.0
2024-01-22 14:15:00,282.35,282.35,281.79,281.81,24430.0,279.8496,279.8496,279.2945,279.3144,24430.0
2024-01-22 14:20:00,281.83,282.19,281.65,282.17,32237.0,279.3342,279.691,279.1558,279.6712,32237.0
2024-01-22 14:25:00,282.17,282.17,281.87,282.08,23600.0,279.6712,279.6712,279.3738,279.582,23600.0
2024-01-22 14:30:00,282.03,282.1,281.85,281.92,31954.0,279.5324,279.6018,279.354,279.4234,31954.0
2024-01-22 14:35:00,281.91,282.14,281.88,282.05,15570.0,279.4135,279.6414,279.3837,279.5522,15570.0
2024-01-22 14:40:00,282.05,282.05,281.72,281.72,22786.0,279.5522,279.5522,279.2252,279.2252,22786.0
2024-01-22 14:45:00,281.72,282.0,281.43,281.52,50351.0,279.2252,279.5027,278.9377,279.0269,50351.0
2024-01-22 14:50:00,281.5,281.68,281.43,281.54,15282.0,279.0071,279.1855,278.9377,279.0468,15282.0
2024-01-22 14:55:00,281.56,281.61,281.36,281.37,30826.0,279.0666,279.1161,278.8683,278.8783,30826.0
2024-01-22 15:00:00,281.39,281.47,281.17,281.37,41073.0,278.8981,278.9774,278.68,278.8783,41073.0
2024-01-22 15:05:00,281.35,281.57,281.25,281.5,26090.0,278.8584,279.0765,278.7593,279.0071,26090.0
2024-01-22 15:10:00,281.5,281.55,281.31,281.43,28266.0,279.0071,279.0567,278.8188,278.9377,28266.0
2024-01-22 15:15:00,281.43,281.61,281.35,281.5,35658.0,278.9377,279.1161,278.8584,279.0071,35658.0
2024-01-22 15:20:00,281.49,281.64,281.45,281.52,32444.0,278.9972,279.1459,278.9576,279.0269,32444.0
2024-01-22 15:25:00,281.52,281.7,281.5,281.62,31047.0,279.0269,279.2053,279.0071,279.126,31047.0
2024-01-22 15:30:00,281.64,281.71,281.31,281.4,34641.0,279.1459,279.2152,278.8188,278.908,34641.0
2024-01-22 15:35:00,281.42,281.42,281.31,281.39,35160.0,278.9278,278.9278,278.8188,278.8981,35160.0
2024-01-22 15:40:00,281.38,281.55,281.08,281.13,62132.0,278.8882,279.0567,278.5908,278.6404,62132.0
2024-01-22 15:45:00,281.1,281.5,280.51,280.62,142154.0,278.6107,279.0071,278.0259,278.1349,142154.0
2024-01-22 15:50:00,280.59,280.93,280.48,280.55,112092.0,278.1052,278.4422,277.9961,278.0655,112092.0
2024-01-22 15:55:00,280.53,280.73,280.17,280.36,159435.0,278.0457,278.2439,277.6889,277.8772,159435.0
2024-01-23 09:30:00,280.83,280.83,278.53,278.88,147075.0,278.343,278.343,276.0634,276.4103,147075.0
2024-01-23 09:35:00,278.93,280.1,278.78,279.17,64120.0,276.4599,277.6195,276.3112,276.6977,64120.0
2024-01-23 09:40:00,279.17,279.28,278.51,279.15,52122.0,276.6977,276.8068,276.0436,276.6779,52122.0
2024-01-23 09:45:00,279.14,279.85,278.89,279.85,47777.0,276.668,277.3717,276.4202,277.3717,47777.0
2024-01-23 09:50:00,279.95,280.66,279.9,280.33,39247.0,277.4708,278.1745,277.4213,277.8475,39247.0
2024-01-23 09:55:00,280.31,280.39,279.64,280.01,28496.0,277.8276,277.9069,277.1636,277.5303,28496.0
2024-01-23 10:00:00,280.02,280.52,279.93,280.41,28954.0,277.5402,278.0358,277.451,277.9268,28954.0
2024-01-23 10:05:00,280.49,281.15,280.33,281.05,68488.0,278.0061,278.6602,277.8475,278.5611,68488.0
2024-01-23 10:10:00,280.97,281.71,280.92,281.42,31533.0,278.4818,279.2152,278.4322,278.9278,31533.0
2024-01-23 10:15:00,281.5,281.63,280.46,280.48,59403.0,279.0071,279.136,277.9763,277.9961,59403.0
2024-01-23 10:20:00,280.46,280.56,279.49,279.66,47465.0,277.9763,278.0754,277.0149,277.1834,47465.0
2024-01-23 10:25:00,279.59,280.01,279.4,279.69,79743.0,277.114,277.5303,276.9257,277.2131,79743.0
2024-01-23 10:30:00,279.79,280.0,279.62,279.85,71473.0,277.3123,277.5204,277.1438,277.3717,71473.0
2024-01-23 10:35:00,279.86,280.12,279.71,279.92,75778.0,277.3816,277.6393,277.233,277.4411,75778.0
2024-01-23 10:40:00,280.0,280.09,279.82,279.86,58300.0,277.5204,277.6096,277.342,277.3816,58300.0
2024-01-23 10:45:00,279.81,279.91,279.57,279.76,47318.0,277.3321,277.4312,277.0942,277.2825,47318.0
2024-01-23 10:50:00,279.67,279.77,279.42,279.46,27769.0,277.1933,277.2924,276.9455,276.9852,27769.0
2024-01-23 10:55:00,279.44,279.53,279.27,279.44,29066.0,276.9654,277.0546,276.7969,276.9654,29066.0
2024-01-23 11:00:00,279.46,279.65,279.33,279.6,38779.0,276.9852,277.1735,276.8563,277.1239,38779.0
2024-01-23 11:05:00,279.57,279.68,279.41,279.44,49100.0,277.0942,277.2032,276.9356,276.9654,49100.0
2024-01-23 11:10:00,279.42,279.72,279.4,279.62,27614.0,276.9455,277.2429,276.9257,277.1438,27614.0
2024-01-23 11:15:00,279.6,279.62,278.85,279.06,38008.0,277.1239,277.1438,276.3806,276.5887,38008.0
2024-01-23 11:20:00,278.96,278.97,278.66,278.73,19731.0,276.4896,276.4995,276.1923,276.2616,19731.0
2024-01-23 11:25:00,278.7,278.83,278.58,278.77,26767.0,276.2319,276.3608,276.113,276.3013,26767.0
2024-01-23 11:30:00,278.72,278.78,278.38,278.38,30845.0,276.2517,276.3112,275.9147,275.9147,30845.0
2024-01-23 11:35:00,278.36,278.65,278.35,278.57,32151.0,275.8949,276.1823,275.885,276.1031,32151.0
2024-01-23 11:40:00,278.56,278.57,278.37,278.5,21158.0,276.0931,276.1031,275.9048,276.0337,21158.0
2024-01-23 11:45:00,278.53,278.55,277.89,277.92,46355.0,276.0634,276.0832,275.4291,275.4588,46355.0
2024-01-23 11:50:00,277.9,278.0,277.77,277.96,40594.0,275.439,275.5381,275.3101,275.4985,40594.0
2024-01-23 11:55:00,277.96,277.96,277.64,277.94,54852.0,275.4985,275.4985,275.1813,275.4786,54852.0
2024-01-23 12:00:00,277.91,277.91,277.21,277.24,60147.0,275.4489,275.4489,274.7551,274.7848,60147.0
2024-01-23 12:05:00,277.21,277.3,276.84,276.88,92763.0,274.7551,274.8443,274.3884,274.428,92763.0
2024-01-23 12:10:00,276.89,277.41,276.89,277.22,44389.0,274.4379,274.9533,274.4379,274.765,44389.0
2024-01-23 12:15:00,277.19,277.46,277.09,277.4,44081.0,274.7353,275.0029,274.6362,274.9434,44081.0
2024-01-23 12:20:00,277.39,277.39,276.92,277.09,30339.0,274.9335,274.9335,274.4677,274.6362,30339.0
2024-01-23 12:25:00,277.1,277.19,277.02,277.06,28371.0,274.6461,274.7353,274.5668,274.6064,28371.0
2024-01-23 12:30:00,277.06,277.13,276.95,277.01,36094.0,274.6064,274.6758,274.4974,274.5569,36094.0
2024-01-23 12:35:00,276.99,276.99,276.72,276.72,25544.0,274.537,274.537,274.2694,274.2694,25544.0
2024-01-23 12:40:00,276.74,276.82,276.46,276.46,29570.0,274.2893,274.3686,274.0117,274.0117,29570.0
2024-01-23 12:45:00,276.46,276.47,276.14,276.14,50370.0,274.0117,274.0217,273.6946,273.6946,50370.0
2024-01-23 12:50:00,276.16,276.18,275.85,276.0,80330.0,273.7144,273.7342,273.4071,273.5558,80330.0
2024-01-23 12:55:00,276.03,276.62,275.88,276.62,71132.0,273.5855,274.1703,273.4369,274.1703,71132.0
2024-01-23 13:00:00,276.62,277.03,276.42,276.49,54204.0,274.1703,274.5767,273.9721,274.0415,54204.0
2024-01-23 13:05:00,276.45,276.54,275.8,275.82,36933.0,274.0018,274.091,273.3576,273.3774,36933.0
2024-01-23 13:10:00,275.86,276.02,275.71,275.77,32570.0,273.4171,273.5756,273.2684,273.3279,32570.0
2024-01-23 13:15:00,275.77,276.21,275.76,276.11,29148.0,273.3279,273.764,273.3179,273.6648,29148.0
2024-01-23 13:20:00,276.14,276.25,275.96,275.99,27081.0,273.6946,273.8036,273.5162,273.5459,27081.0
2024-01-23 13:25:00,276.0,276.14,275.95,276.02,34194.0,273.5558,273.6946,273.5063,273.5756,34194.0
2024-01-23 13:30:00,276.05,276.07,275.81,276.0,45863.0,273.6054,273.6252,273.3675,273.5558,45863.0
2024-01-23 13:35:00,275.96,276.21,275.89,275.94,43398.0,273.5162,273.764,273.4468,273.4963,43398.0
2024-01-23 13:40:00,275.94,276.3,275.88,276.03,132365.0,273.4963,273.8532,273.4369,273.5855,132365.0
2024-01-23 13:45:00,276.01,276.57,276.01,276.57,28141.0,273.5657,274.1208,273.5657,274.1208,28141.0
2024-01-23 13:50:00,276.6,276.73,276.3,276.5,37213.0,274.1505,274.2794,273.8532,274.0514,37213.0
2024-01-23 13:55:00,276.52,276.56,276.19,276.24,40123.0,274.0712,274.1109,273.7441,273.7937,40123.0
2024-01-23 14:00:00,276.23,276.3,275.83,275.87,44171.0,273.7838,273.8532,273.3873,273.427,44171.0
2024-01-23 14:05:00,275.86,276.22,275.83,276.19,25254.0,273.4171,273.7739,273.3873,273.7441,25254.0
2024-01-23 14:10:00,276.18,276.31,275.98,276.0,43895.0,273.7342,273.8631,273.536,273.5558,43895.0
2024-01-23 14:15:00,275.98,276.17,275.94,276.16,23815.0,273.536,273.7243,273.4963,273.7144,23815.0
2024-01-23 14:20:00,276.15,276.59,276.05,276.56,40277.0,273.7045,274.1406,273.6054,274.1109,40277.0
2024-01-23 14:25:00,276.58,276.58,276.14,276.28,22803.0,274.1307,274.1307,273.6946,273.8333,22803.0
2024-01-23 14:30:00,276.32,276.32,276.17,276.28,11303.0,273.873,273.873,273.7243,273.8333,11303.0
2024-01-23 14:35:00,276.31,276.58,276.3,276.55,16590.0,273.8631,274.1307,273.8532,274.1009,16590.0
2024-01-23 14:40:00,276.58,276.69,276.47,276.59,28340.0,274.1307,274.2397,274.0217,274.1406,28340.0
2024-01-23 14:45:00,276.6,276.84,276.44,276.6,20095.0,274.1505,274.3884,273.9919,274.1505,20095.0
2024-01-23 14:50:00,276.59,276.7,276.42,276.67,20365.0,274.1406,274.2496,273.9721,274.2199,20365.0
2024-01-23 14:55:00,276.67,276.68,276.48,276.5,23511.0,274.2199,274.2298,274.0316,274.0514,23511.0
2024-01-23 15:00:00,276.5,276.7,276.4,276.69,23833.0,274.0514,274.2496,273.9523,274.2397,23833.0
2024-01-23 15:05:00,276.69,276.7,276.59,276.63,28521.0,274.2397,274.2496,274.1406,274.1802,28521.0
2024-01-23 15:10:00,276.63,276.78,276.39,276.42,63744.0,274.1802,274.3289,273.9424,273.9721,63744.0
2024-01-23 15:15:00,276.43,276.45,276.18,276.4,154872.0,273.982,274.0018,273.7342,273.9523,154872.0
2024-01-23 15:20:00,276.45,276.7,276.38,276.69,28601.0,274.0018,274.2496,273.9325,274.2397,28601.0
2024-01-23 15:25:00,276.7,276.73,276.4,276.48,38420.0,274.2496,274.2794,273.9523,274.0316,38420.0
2024-01-23 15:30:00,276.45,276.5,276.06,276.32,42536.0,274.0018,274.0514,273.6153,273.873,42536.0
2024-01-23 15:35:00,276.32,276.34,276.17,276.21,49057.0,273.873,273.8928,273.7243,273.764,49057.0
2024-01-23 15:40:00,276.21,276.83,276.02,276.81,58058.0,273.764,274.3785,273.5756,274.3586,58058.0
2024-01-23 15:45:00,276.84,277.26,276.84,277.23,82424.0,274.3884,274.8047,274.3884,274.7749,82424.0
2024-01-23 15:50:00,277.25,277.48,276.89,277.06,132626.0,274.7947,275.0227,274.4379,274.6064,132626.0
2024-01-23 15:55:00,277.06,277.29,276.74,276.77,308938.0,274.6064,274.8344,274.2893,274.319,308938.0
2024-01-24 09:30:00,279.98,280.27,278.52,279.08,172211.0,277.5006,277.788,276.0535,276.6085,172211.0
2024-01-24 09:35:00,278.72,279.06,278.0,278.29,64600.0,276.2517,276.5887,275.5381,275.8255,64600.0
2024-01-24 09:40:00,278.31,279.28,278.11,279.07,39649.0,275.8454,276.8068,275.6471,276.5986,39649.0
2024-01-24 09:45:00,278.99,279.44,278.75,279.1,28750.0,276.5193,276.9654,276.2815,276.6284,28750.0
2024-01-24 09:50:00,279.18,279.38,278.95,279.19,28424.0,276.7077,276.9059,276.4797,276.7176,28424.0
2024-01-24 09:55:00,279.19,279.23,278.83,279.07,25002.0,276.7176,276.7572,276.3608,276.5986,25002.0
2024-01-24 10:00:00,279.13,279.14,278.64,278.94,46854.0,276.6581,276.668,276.1724,276.4698,46854.0
2024-01-24 10:05:00,278.97,279.17,278.62,279.07,87823.0,276.4995,276.6977,276.1526,276.5986,87823.0
2024-01-24 10:10:00,279.11,279.2,278.84,279.03,70308.0,276.6383,276.7275,276.3707,276.559,70308.0
2024-01-24 10:15:00,278.99,279.88,278.98,279.31,160245.0,276.5193,277.4015,276.5094,276.8365,160245.0
2024-01-24 10:20:00,279.29,279.41,278.86,279.07,95129.0,276.8167,276.9356,276.3905,276.5986,95129.0
2024-01-24 10:25:00,279.08,279.21,278.95,279.15,132213.0,276.6085,276.7374,276.4797,276.6779,132213.0
2024-01-24 10:30:00,279.13,279.41,278.94,279.04,52159.0,276.6581,276.9356,276.4698,276.5689,52159.0
2024-01-24 10:35:00,279.04,279.31,278.83,279.3,54033.0,276.5689,276.8365,276.3608,276.8266,54033.0
2024-01-24 10:40:00,279.3,279.31,278.93,279.01,55818.0,276.8266,276.8365,276.4599,276.5392,55818.0
2024-01-24 10:45:00,279.02,279.15,278.92,279.12,52377.0,276.5491,276.6779,276.45,276.6482,52377.0
2024-01-24 10:50:00,279.09,279.09,278.45,278.46,33039.0,276.6185,276.6185,275.9841,275.994,33039.0
2024-01-24 10:55:00,278.44,278.54,278.2,278.32,41110.0,275.9742,276.0733,275.7363,275.8553,41110.0
2024-01-24 11:00:00,278.39,278.44,277.97,278.07,50937.0,275.9247,275.9742,275.5084,275.6075,50937.0
2024-01-24 11:05:00,278.04,278.06,277.68,277.92,34132.0,275.5777,275.5976,275.2209,275.4588,34132.0
2024-01-24 11:10:00,277.96,277.97,277.05,277.07,39803.0,275.4985,275.5084,274.5965,274.6163,39803.0
2024-01-24 11:15:00,277.03,277.22,276.85,277.1,55212.0,274.5767,274.765,274.3983,274.6461,55212.0
2024-01-24 11:20:00,277.09,277.37,277.04,277.13,93692.0,274.6362,274.9137,274.5866,274.6758,93692.0
2024-01-24 11:25:00,277.09,277.34,276.99,277.22,102904.0,274.6362,274.8839,274.537,274.765,102904.0
2024-01-24 11:30:00,277.22,277.35,276.99,277.1,89875.0,274.765,274.8939,274.537,274.6461,89875.0
2024-01-24 11:35:00,277.13,277.7,277.12,277.66,152249.0,274.6758,275.2408,274.6659,275.2011,152249.0
2024-01-24 11:40:00,277.66,277.75,277.09,277.12,50205.0,275.2011,275.2903,274.6362,274.6659,50205.0
2024-01-24 11:45:00,277.14,277.5,277.12,277.3,29038.0,274.6857,275.0425,274.6659,274.8443,29038.0
2024-01-24 11:50:00,277.31,277.67,277.31,277.52,71557.0,274.8542,275.211,274.8542,275.0624,71557.0
2024-01-24 11:55:00,277.53,278.33,277.53,278.3,28181.0,275.0723,275.8652,275.0723,275.8354,28181.0
2024-01-24 12:00:00,278.32,279.59,278.32,279.59,105478.0,275.8553,277.114,275.8553,277.114,105478.0
2024-01-24 12:05:00,279.59,280.41,279.45,280.41,80083.0,277.114,277.9268,276.9753,277.9268,80083.0
2024-01-24 12:10:00,280.3,280.96,280.3,280.81,28768.0,277.8177,278.4719,277.8177,278.3232,28768.0
2024-01-24 12:15:00,280.77,280.77,280.24,280.3,77340.0,278.2836,278.2836,277.7583,277.8177,77340.0
2024-01-24 12:20:00,280.29,280.87,280.21,280.59,42576.0,277.8078,278.3827,277.7285,278.1052,42576.0
2024-01-24 12:25:00,280.59,280.72,280.38,280.47,102088.0,278.1052,278.234,277.897,277.9862,102088.0
2024-01-24 12:30:00,280.46,280.55,280.31,280.42,30787.0,277.9763,278.0655,277.8276,277.9367,30787.0
2024-01-24 12:35:00,280.44,280.48,280.3,280.44,32020.0,277.9565,277.9961,277.8177,277.9565,32020.0
2024-01-24 12:40:00,280.44,280.44,280.08,280.17,18889.0,277.9565,277.9565,277.5997,277.6889,18889.0
2024-01-24 12:45:00,280.17,280.48,280.08,280.46,23788.0,277.6889,277.9961,277.5997,277.9763,23788.0
2024-01-24 12:50:00,280.46,280.55,280.12,280.39,25071.0,277.9763,278.0655,277.6393,277.9069,25071.0
2024-01-24 12:55:00,280.38,280.41,280.01,280.04,20412.0,277.897,277.9268,277.5303,277.56,20412.0
2024-01-24 13:00:00,280.03,280.03,279.37,279.79,24862.0,277.5501,277.5501,276.896,277.3123,24862.0
2024-01-24 13:05:00,279.79,279.93,279.45,279.63,17630.0,277.3123,277.451,276.9753,277.1537,17630.0
2024-01-24 13:10:00,279.62,279.88,279.55,279.65,12659.0,277.1438,277.4015,277.0744,277.1735,12659.0
2024-01-24 13:15:00,279.65,279.73,279.38,279.54,15434.0,277.1735,277.2528,276.9059,277.0645,15434.0
2024-01-24 13:20:00,279.58,279.59,279.08,279.17,31924.0,277.1041,277.114,276.6085,276.6977,31924.0
2024-01-24 13:25:00,279.15,279.58,279.14,279.44,24188.0,276.6779,277.1041,276.668,276.9654,24188.0
2024-01-24 13:30:00,279.44,279.7,279.0,279.62,34669.0,276.9654,277.223,276.5292,277.1438,34669.0
2024-01-24 13:35:00,279.56,279.61,279.03,279.04,22144.0,277.0843,277.1338,276.559,276.5689,22144.0
2024-01-24 13:40:00,279.0,279.29,278.87,279.0,21196.0,276.5292,276.8167,276.4004,276.5292,21196.0
2024-01-24 13:45:00,278.98,279.09,278.8,278.93,23747.0,276.5094,276.6185,276.331,276.4599,23747.0
2024-01-24 13:50:00,278.95,279.23,278.8,278.99,18035.0,276.4797,276.7572,276.331,276.5193,18035.0
2024-01-24 13:55:00,278.99,279.52,278.91,279.51,23687.0,276.5193,277.0446,276.44,277.0347,23687.0
2024-01-24 14:00:00,279.49,279.5,279.26,279.34,41870.0,277.0149,277.0248,276.7869,276.8662,41870.0
2024-01-24 14:05:00,279.34,279.55,279.3,279.47,50884.0,276.8662,277.0744,276.8266,276.9951,50884.0
2024-01-24 14:10:00,279.47,279.5,279.11,279.13,54557.0,276.9951,277.0248,276.6383,276.6581,54557.0
2024-01-24 14:15:00,279.17,279.52,279.11,279.5,44156.0,276.6977,277.0446,276.6383,277.0248,44156.0
2024-01-24 14:20:00,279.48,279.48,278.78,278.85,29152.0,277.005,277.005,276.3112,276.3806,29152.0
2024-01-24 14:25:00,278.99,279.17,278.76,278.91,34996.0,276.5193,276.6977,276.2914,276.44,34996.0
2024-01-24 14:30:00,278.9,279.14,278.84,279.04,28082.0,276.4301,276.668,276.3707,276.5689,28082.0
2024-01-24 14:35:00,279.04,279.09,278.81,278.95,37119.0,276.5689,276.6185,276.3409,276.4797,37119.0
2024-01-24 14:40:00,278.95,278.99,278.5,278.71,29340.0,276.4797,276.5193,276.0337,276.2418,29340.0
2024-01-24 14:45:00,278.65,278.8,278.39,278.67,29703.0,276.1823,276.331,275.9247,276.2022,29703.0
2024-01-24 14:50:00,278.69,279.04,278.65,278.96,9447.0,276.222,276.5689,276.1823,276.4896,9447.0
2024-01-24 14:55:00,278.93,278.93,278.43,278.5,17806.0,276.4599,276.4599,275.9643,276.0337,17806.0
2024-01-24 15:00:00,278.45,278.63,278.23,278.54,15029.0,275.9841,276.1625,275.7661,276.0733,15029.0
2024-01-24 15:05:00,278.57,278.82,278.57,278.71,15714.0,276.1031,276.3508,276.1031,276.2418,15714.0
2024-01-24 15:10:00,278.69,278.69,278.18,278.3,31196.0,276.222,276.222,275.7165,275.8354,31196.0
2024-01-24 15:15:00,278.25,278.26,277.98,277.99,20261.0,275.7859,275.7958,275.5183,275.5282,20261.0
2024-01-24 15:20:00,277.98,278.16,277.97,278.06,31562.0,275.5183,275.6967,275.5084,275.5976,31562.0
2024-01-24 15:25:00,278.04,278.04,277.64,277.69,75920.0,275.5777,275.5777,275.1813,275.2308,75920.0
2024-01-24 15:30:00,277.66,278.05,277.53,278.03,33509.0,275.2011,275.5877,275.0723,275.5678,33509.0
2024-01-24 15:35:00,278.03,278.32,277.88,278.27,19467.0,275.5678,275.8553,275.4192,275.8057,19467.0
2024-01-24 15:40:00,278.31,278.43,278.04,278.07,82314.0,275.8454,275.9643,275.5777,275.6075,82314.0
2024-01-24 15:45:00,278.07,278.08,277.57,277.68,43237.0,275.6075,275.6174,275.1119,275.2209,43237.0
2024-01-24 15:50:00,277.66,277.67,277.05,277.11,65990.0,275.2011,275.211,274.5965,274.656,65990.0
2024-01-24 15:55:00,277.12,277.37,276.69,276.73,180900.0,274.6659,274.9137,274.2397,274.2794,180900.0
2024-01-25 09:30:00,278.61,279.26,277.18,278.5,102294.0,276.1427,276.7869,274.7254,276.0337,102294.0
2024-01-25 09:35:00,278.48,278.49,277.65,277.9,21078.0,276.0139,276.0238,275.1912,275.439,21078.0
2024-01-25 09:40:00,277.8,278.75,277.8,278.67,37875.0,275.3399,276.2815,275.3399,276.2022,37875.0
2024-01-25 09:45:00,278.74,279.23,278.5,278.92,51376.0,276.2716,276.7572,276.0337,276.45,51376.0
2024-01-25 09:50:00,278.83,279.28,278.49,278.52,36261.0,276.3608,276.8068,276.0238,276.0535,36261.0
2024-01-25 09:55:00,278.61,278.86,278.03,278.17,29905.0,276.1427,276.3905,275.5678,275.7066,29905.0
2024-01-25 10:00:00,278.17,278.72,277.32,277.55,38913.0,275.7066,276.2517,274.8641,275.0921,38913.0
2024-01-25 10:05:00,277.62,278.37,277.36,278.28,16854.0,275.1615,275.9048,274.9038,275.8156,16854.0
2024-01-25 10:10:00,278.38,278.75,278.24,278.64,20442.0,275.9147,276.2815,275.776,276.1724,20442.0
2024-01-25 10:15:00,278.75,278.78,278.25,278.44,28467.0,276.2815,276.3112,275.7859,275.9742,28467.0
2024-01-25 10:20:00,278.44,279.21,278.44,278.93,26353.0,275.9742,276.7374,275.9742,276.4599,26353.0
2024-01-25 10:25:00,278.97,279.12,278.63,278.71,23878.0,276.4995,276.6482,276.1625,276.2418,23878.0
2024-01-25 10:30:00,278.76,279.03,278.31,278.32,13617.0,276.2914,276.559,275.8454,275.8553,13617.0
2024-01-25 10:35:00,278.3,278.43,277.97,278.21,14392.0,275.8354,275.9643,275.5084,275.7462,14392.0
2024-01-25 10:40:00,278.22,278.67,278.09,278.66,23357.0,275.7562,276.2022,275.6273,276.1923,23357.0
2024-01-25 10:45:00,278.59,278.86,278.36,278.44,30880.0,276.1229,276.3905,275.8949,275.9742,30880.0
2024-01-25 10:50:00,278.5,278.7,278.33,278.42,23876.0,276.0337,276.2319,275.8652,275.9544,23876.0
2024-01-25 10:55:00,278.43,278.66,278.33,278.51,20718.0,275.9643,276.1923,275.8652,276.0436,20718.0
2024-01-25 11:00:00,278.51,278.61,278.39,278.5,22720.0,276.0436,276.1427,275.9247,276.0337,22720.0
2024-01-25 11:05:00,278.51,278.62,278.44,278.5,37497.0,276.0436,276.1526,275.9742,276.0337,37497.0
2024-01-25 11:10:00,278.54,278.98,278.53,278.94,37190.0,276.0733,276.5094,276.0634,276.4698,37190.0
2024-01-25 11:15:00,279.0,279.21,278.82,278.88,30794.0,276.5292,276.7374,276.3508,276.4103,30794.0
2024-01-25 11:20:00,278.89,278.9,278.68,278.68,19398.0,276.4202,276.4301,276.2121,276.2121,19398.0
2024-01-25 11:25:00,278.68,278.76,278.41,278.56,35162.0,276.2121,276.2914,275.9445,276.0931,35162.0
2024-01-25 11:30:00,278.59,279.24,278.5,279.17,42574.0,276.1229,276.7671,276.0337,276.6977,42574.0
2024-01-25 11:35:00,279.16,279.23,278.96,279.11,17829.0,276.6878,276.7572,276.4896,276.6383,17829.0
2024-01-25 11:40:00,279.17,279.35,278.93,279.29,22855.0,276.6977,276.8761,276.4599,276.8167,22855.0
2024-01-25 11:45:00,279.24,279.37,279.13,279.36,8839.0,276.7671,276.896,276.6581,276.8861,8839.0
2024-01-25 11:50:00,279.37,279.86,279.3,279.41,56039.0,276.896,277.3816,276.8266,276.9356,56039.0
2024-01-25 11:55:00,279.42,279.43,279.01,279.23,32233.0,276.9455,276.9554,276.5392,276.7572,32233.0
2024-01-25 12:00:00,279.31,279.48,279.19,279.23,18739.0,276.8365,277.005,276.7176,276.7572,18739.0
2024-01-25 12:05:00,279.17,279.21,278.69,278.94,19533.0,276.6977,276.7374,276.222,276.4698,19533.0
2024-01-25 12:10:00,278.91,279.12,278.89,279.07,18547.0,276.44,276.6482,276.4202,276.5986,18547.0
2024-01-25 12:15:00,279.06,279.48,278.65,278.82,22302.0,276.5887,277.005,276.1823,276.3508,22302.0
2024-01-25 12:20:00,278.8,279.09,278.64,279.08,22274.0,276.331,276.6185,276.1724,276.6085,22274.0
2024-01-25 12:25:00,279.16,279.49,278.92,279.04,59128.0,276.6878,277.0149,276.45,276.5689,59128.0
2024-01-25 12:30:00,279.03,279.09,278.75,278.92,48041.0,276.559,276.6185,276.2815,276.45,48041.0
2024-01-25 12:35:00,278.9,279.0,278.65,278.93,14064.0,276.4301,276.5292,276.1823,276.4599,14064.0
2024-01-25 12:40:00,278.98,279.14,278.91,278.98,37539.0,276.5094,276.668,276.44,276.5094,37539.0
2024-01-25 12:45:00,278.88,278.98,278.78,278.86,9608.0,276.4103,276.5094,276.3112,276.3905,9608.0
2024-01-25 12:50:00,278.9,278.92,278.41,278.49,20949.0,276.4301,276.45,275.9445,276.0238,20949.0
2024-01-25 12:55:00,278.5,278.85,278.39,278.82,11388.0,276.0337,276.3806,275.9247,276.3508,11388.0
2024-01-25 13:00:00,278.88,279.3,278.76,278.85,14562.0,276.4103,276.8266,276.2914,276.3806,14562.0
2024-01-25 13:05:00,278.93,279.26,278.91,278.93,46182.0,276.4599,276.7869,276.44,276.4599,46182.0
2024-01-25 13:10:00,278.99,279.25,278.97,279.0,16760.0,276.5193,276.777,276.4995,276.5292,16760.0
2024-01-25 13:15:00,278.99,279.03,278.39,278.49,18030.0,276.5193,276.559,275.9247,276.0238,18030.0
2024-01-25 13:20:00,278.51,278.69,278.3,278.38,19833.0,276.0436,276.222,275.8354,275.9147,19833.0
2024-01-25 13:25:00,278.38,278.51,278.27,278.37,26458.0,275.9147,276.0436,275.8057,275.9048,26458.0
2024-01-25 13:30:00,278.31,278.34,278.04,278.11,13238.0,275.8454,275.8751,275.5777,275.6471,13238.0
2024-01-25 13:35:00,278.02,278.29,277.99,278.17,15140.0,275.5579,275.8255,275.5282,275.7066,15140.0
2024-01-25 13:40:00,278.18,278.52,278.14,278.4,16039.0,275.7165,276.0535,275.6769,275.9346,16039.0
2024-01-25 13:45:00,278.44,278.59,278.26,278.5,60965.0,275.9742,276.1229,275.7958,276.0337,60965.0
2024-01-25 13:50:00,278.5,278.5,278.31,278.34,9791.0,276.0337,276.0337,275.8454,275.8751,9791.0
2024-01-25 13:55:00,278.37,278.37,277.84,277.96,14347.0,275.9048,275.9048,275.3795,275.4985,14347.0
2024-01-25 14:00:00,277.91,277.91,277.44,277.48,24934.0,275.4489,275.4489,274.9831,275.0227,24934.0
2024-01-25 14:05:00,277.42,277.47,276.95,277.12,30082.0,274.9632,275.0128,274.4974,274.6659,30082.0
2024-01-25 14:10:00,277.12,277.5,277.11,277.47,31443.0,274.6659,275.0425,274.656,275.0128,31443.0
2024-01-25 14:15:00,277.51,277.56,277.04,277.36,27457.0,275.0524,275.102,274.5866,274.9038,27457.0
2024-01-25 14:20:00,277.34,277.36,277.07,277.14,10160.0,274.8839,274.9038,274.6163,274.6857,10160.0
2024-01-25 14:25:00,277.13,277.21,276.98,277.01,18933.0,274.6758,274.7551,274.5271,274.5569,18933.0
2024-01-25 14:30:00,277.0,277.18,276.94,277.18,23235.0,274.547,274.7254,274.4875,274.7254,23235.0
2024-01-25 14:35:00,277.21,277.32,276.86,276.96,24179.0,274.7551,274.8641,274.4082,274.5073,24179.0
2024-01-25 14:40:00,276.99,277.1,276.92,277.05,16478.0,274.537,274.6461,274.4677,274.5965,16478.0
2024-01-25 14:45:00,277.01,277.44,277.0,277.22,65629.0,274.5569,274.9831,274.547,274.765,65629.0
2024-01-25 14:50:00,277.26,277.67,277.18,277.66,21347.0,274.8047,275.211,274.7254,275.2011,21347.0
2024-01-25 14:55:00,277.64,277.9,277.61,277.86,40995.0,275.1813,275.439,275.1516,275.3993,40995.0
2024-01-25 15:00:00,277.85,277.94,277.56,277.62,72277.0,275.3894,275.4786,275.102,275.1615,72277.0
2024-01-25 15:05:00,277.59,277.78,277.46,277.78,7714.0,275.1317,275.3201,275.0029,275.3201,7714.0
2024-01-25 15:10:00,277.74,277.8,277.38,277.51,10776.0,275.2804,275.3399,274.9236,275.0524,10776.0
2024-01-25 15:15:00,277.57,277.8,277.43,277.8,9327.0,275.1119,275.3399,274.9732,275.3399,9327.0
2024-01-25 15:20:00,277.84,277.86,277.51,277.6,22574.0,275.3795,275.3993,275.0524,275.1416,22574.0
2024-01-25 15:25:00,277.6,277.94,277.59,277.92,43205.0,275.1416,275.4786,275.1317,275.4588,43205.0
2024-01-25 15:30:00,277.95,278.09,277.78,277.99,16887.0,275.4885,275.6273,275.3201,275.5282,16887.0
2024-01-25 15:35:00,278.13,278.27,278.02,278.1,12931.0,275.667,275.8057,275.5579,275.6372,12931.0
2024-01-25 15:40:00,278.1,278.23,278.01,278.23,31601.0,275.6372,275.7661,275.548,275.7661,31601.0
2024-01-25 15:45:00,278.22,278.58,278.13,278.58,38182.0,275.7562,276.113,275.667,276.113,38182.0
2024-01-25 15:50:00,278.61,278.78,278.4,278.77,70424.0,276.1427,276.3112,275.9346,276.3013,70424.0
2024-01-25 15:55:00,278.78,279.24,278.75,279.19,186748.0,276.3112,276.7671,276.2815,276.7176,186748.0
2024-01-26 09:30:00,279.28,280.35,278.78,279.99,116101.0,276.8068,277.8673,276.3112,277.5105,116101.0
2024-01-26 09:35:00,280.0,280.2,279.3,279.82,35118.0,277.5204,277.7186,276.8266,277.342,35118.0
2024-01-26 09:40:00,279.91,281.05,279.81,281.05,39718.0,277.4312,278.5611,277.3321,278.5611,39718.0
2024-01-26 09:45:00,281.04,281.32,280.51,281.18,39226.0,278.5512,278.8287,278.0259,278.6899,39226.0
2024-01-26 09:50:00,281.17,281.27,280.19,280.49,31939.0,278.68,278.7791,277.7087,278.0061,31939.0
2024-01-26 09:55:00,280.38,280.47,279.64,279.88,26300.0,277.897,277.9862,277.1636,277.4015,26300.0
2024-01-26 10:00:00,279.92,280.04,278.8,278.81,22891.0,277.4411,277.56,276.331,276.3409,22891.0
2024-01-26 10:05:00,278.83,279.25,278.68,279.15,16148.0,276.3608,276.777,276.2121,276.6779,16148.0
2024-01-26 10:10:00,279.19,280.0,279.18,279.84,15893.0,276.7176,277.5204,276.7077,277.3618,15893.0
2024-01-26 10:15:00,279.87,279.88,279.3,279.62,10096.0,277.3915,277.4015,276.8266,277.1438,10096.0
2024-01-26 10:20:00,279.67,280.47,279.65,280.37,22733.0,277.1933,277.9862,277.1735,277.8871,22733.0
2024-01-26 10:25:00,280.37,281.14,280.21,281.04,47305.0,277.8871,278.6503,277.7285,278.5512,47305.0
2024-01-26 10:30:00,281.04,281.98,281.01,281.47,74470.0,278.5512,279.4829,278.5214,278.9774,74470.0
2024-01-26 10:35:00,281.46,282.58,281.45,282.35,96229.0,278.9675,280.0775,278.9576,279.8496,96229.0
2024-01-26 10:40:00,282.31,282.54,282.13,282.35,44925.0,279.8099,280.0379,279.6315,279.8496,44925.0
2024-01-26 10:45:00,282.34,282.34,282.01,282.28,45860.0,279.8397,279.8397,279.5126,279.7802,45860.0
2024-01-26 10:50:00,282.28,282.9,282.28,282.9,39544.0,279.7802,280.3947,279.7802,280.3947,39544.0
2024-01-26 10:55:00,282.9,283.34,282.63,283.3,48040.0,280.3947,280.8308,280.1271,280.7912,48040.0
2024-01-26 11:00:00,283.3,283.34,282.47,282.48,45046.0,280.7912,280.8308,279.9685,279.9784,45046.0
2024-01-26 11:05:00,282.48,282.62,281.94,282.39,42114.0,279.9784,280.1172,279.4432,279.8892,42114.0
2024-01-26 11:10:00,282.37,282.51,282.11,282.11,13249.0,279.8694,280.0082,279.6117,279.6117,13249.0
2024-01-26 11:15:00,282.08,282.53,281.97,282.1,23639.0,279.582,280.028,279.4729,279.6018,23639.0
2024-01-26 11:20:00,282.1,282.45,282.09,282.42,20130.0,279.6018,279.9487,279.5919,279.919,20130.0
2024-01-26 11:25:00,282.44,282.61,282.31,282.4,17331.0,279.9388,280.1073,279.8099,279.8991,17331.0
2024-01-26 11:30:00,282.38,282.44,282.18,282.33,15493.0,279.8793,279.9388,279.6811,279.8298,15493.0
2024-01-26 11:35:00,282.33,282.41,282.1,282.22,47784.0,279.8298,279.9091,279.6018,279.7207,47784.0
2024-01-26 11:40:00,282.2,282.23,281.68,281.91,12995.0,279.7009,279.7306,279.1855,279.4135,12995.0
2024-01-26 11:45:00,281.96,282.15,281.59,281.86,36187.0,279.463,279.6514,279.0963,279.3639,36187.0
2024-01-26 11:50:00,281.89,282.44,281.87,282.42,25355.0,279.3937,279.9388,279.3738,279.919,25355.0
2024-01-26 11:55:00,282.4,282.47,282.15,282.37,16146.0,279.8991,279.9685,279.6514,279.8694,16146.0
2024-01-26 12:00:00,282.4,282.77,282.35,282.69,13561.0,279.8991,280.2659,279.8496,280.1866,13561.0
2024-01-26 12:05:00,282.72,282.77,282.34,282.42,12016.0,280.2163,280.2659,279.8397,279.919,12016.0
2024-01-26 12:10:00,282.42,282.73,282.27,282.67,14330.0,279.919,280.2262,279.7703,280.1667,14330.0
2024-01-26 12:15:00,282.72,282.79,282.64,282.73,15478.0,280.2163,280.2857,280.137,280.2262,15478.0
2024-01-26 12:20:00,282.75,282.82,282.49,282.59,16110.0,280.246,280.3154,279.9883,280.0875,16110.0
2024-01-26 12:25:00,282.54,282.6,282.32,282.38,15494.0,280.0379,280.0974,279.8198,279.8793,15494.0
2024-01-26 12:30:00,282.4,282.43,281.83,281.88,14066.0,279.8991,279.9289,279.3342,279.3837,14066.0
2024-01-26 12:35:00,281.88,282.05,281.05,281.24,34413.0,279.3837,279.5522,278.5611,278.7494,34413.0
2024-01-26 12:40:00,281.3,281.43,281.07,281.31,13719.0,278.8089,278.9377,278.5809,278.8188,13719.0
2024-01-26 12:45:00,281.29,281.5,280.6,280.6,35440.0,278.799,279.0071,278.1151,278.1151,35440.0
2024-01-26 12:50:00,280.62,280.65,280.32,280.63,12521.0,278.1349,278.1646,277.8376,278.1448,12521.0
2024-01-26 12:55:00,280.61,280.75,280.29,280.65,20295.0,278.125,278.2638,277.8078,278.1646,20295.0
2024-01-26 13:00:00,280.62,280.99,280.62,280.98,13035.0,278.1349,278.5016,278.1349,278.4917,13035.0
2024-01-26 13:05:00,280.93,280.93,280.45,280.56,14564.0,278.4422,278.4422,277.9664,278.0754,14564.0
2024-01-26 13:10:00,280.55,280.74,280.52,280.58,9171.0,278.0655,278.2538,278.0358,278.0953,9171.0
2024-01-26 13:15:00,280.59,280.64,280.3,280.36,19701.0,278.1052,278.1547,277.8177,277.8772,19701.0
2024-01-26 13:20:00,280.34,280.84,280.34,280.72,8529.0,277.8574,278.353,277.8574,278.234,8529.0
2024-01-26 13:25:00,280.76,281.02,280.76,280.93,11448.0,278.2737,278.5314,278.2737,278.4422,11448.0
2024-01-26 13:30:00,280.94,280.97,280.48,280.77,15769.0,278.4521,278.4818,277.9961,278.2836,15769.0
2024-01-26 13:35:00,280.8,280.81,280.46,280.46,12820.0,278.3133,278.3232,277.9763,277.9763,12820.0
2024-01-26 13:40:00,280.46,280.46,280.14,280.32,9253.0,277.9763,277.9763,277.6592,277.8376,9253.0
2024-01-26 13:45:00,280.31,280.41,280.16,280.28,10560.0,277.8276,277.9268,277.679,277.7979,10560.0
2024-01-26 13:50:00,280.29,280.37,280.13,280.25,9003.0,277.8078,277.8871,277.6492,277.7682,9003.0
2024-01-26 13:55:00,280.21,280.27,280.06,280.13,16263.0,277.7285,277.788,277.5799,277.6492,16263.0
2024-01-26 14:00:00,280.12,280.92,280.09,280.89,28361.0,277.6393,278.4322,277.6096,278.4025,28361.0
2024-01-26 14:05:00,280.84,280.9,280.21,280.25,36783.0,278.353,278.4124,277.7285,277.7682,36783.0
2024-01-26 14:10:00,280.23,280.38,279.96,280.0,14445.0,277.7484,277.897,277.4807,277.5204,14445.0
2024-01-26 14:15:00,279.97,280.24,279.95,280.03,16644.0,277.4907,277.7583,277.4708,277.5501,16644.0
2024-01-26 14:20:00,280.0,280.14,279.95,279.96,12843.0,277.5204,277.6592,277.4708,277.4807,12843.0
2024-01-26 14:25:00,279.95,280.02,279.75,279.86,22131.0,277.4708,277.5402,277.2726,277.3816,22131.0
2024-01-26 14:30:00,279.85,279.87,279.53,279.67,19870.0,277.3717,277.3915,277.0546,277.1933,19870.0
2024-01-26 14:35:00,279.7,280.11,279.59,280.1,10386.0,277.223,277.6294,277.114,277.6195,10386.0
2024-01-26 14:40:00,280.13,280.41,280.1,280.31,11853.0,277.6492,277.9268,277.6195,277.8276,11853.0
2024-01-26 14:45:00,280.33,280.51,280.24,280.29,65034.0,277.8475,278.0259,277.7583,277.8078,65034.0
2024-01-26 14:50:00,280.35,280.58,280.27,280.35,41521.0,277.8673,278.0953,277.788,277.8673,41521.0
2024-01-26 14:55:00,280.37,280.6,280.26,280.59,51849.0,277.8871,278.1151,277.7781,278.1052,51849.0
2024-01-26 15:00:00,280.59,280.67,280.5,280.54,12487.0,278.1052,278.1845,278.016,278.0556,12487.0
2024-01-26 15:05:00,280.51,280.64,280.37,280.41,19790.0,278.0259,278.1547,277.8871,277.9268,19790.0
2024-01-26 15:10:00,280.43,280.67,280.42,280.65,13233.0,277.9466,278.1845,277.9367,278.1646,13233.0
2024-01-26 15:15:00,280.63,280.64,280.35,280.4,17087.0,278.1448,278.1547,277.8673,277.9169,17087.0
2024-01-26 15:20:00,280.37,280.43,280.26,280.42,42796.0,277.8871,277.9466,277.7781,277.9367,42796.0
2024-01-26 15:25:00,280.41,280.56,280.32,280.39,44952.0,277.9268,278.0754,277.8376,277.9069,44952.0
2024-01-26 15:30:00,280.47,280.49,280.34,280.44,19394.0,277.9862,278.0061,277.8574,277.9565,19394.0
2024-01-26 15:35:00,280.44,280.55,279.92,279.92,150764.0,277.9565,278.0655,277.4411,277.4411,150764.0
2024-01-26 15:40:00,279.89,279.98,279.68,279.76,59045.0,277.4114,277.5006,277.2032,277.2825,59045.0
2024-01-26 15:45:00,279.77,280.0,279.47,280.0,75921.0,277.2924,277.5204,276.9951,277.5204,75921.0
2024-01-26 15:50:00,280.03,280.18,279.89,280.05,67822.0,277.5501,277.6988,277.4114,277.5699,67822.0
2024-01-26 15:55:00,280.11,280.18,279.84,279.95,182951.0,277.6294,277.6988,277.3618,277.4708,182951.0
2024-01-29 09:30:00,281.4,282.86,281.0,282.59,151080.0,278.908,280.3551,278.5115,280.0875,151080.0
2024-01-29 09:35:00,282.82,283.93,282.82,283.27,63793.0,280.3154,281.4156,280.3154,280.7614,63793.0
2024-01-29 09:40:00,283.27,284.31,283.22,283.99,85445.0,280.7614,281.7922,280.7119,281.4751,85445.0
2024-01-29 09:45:00,284.04,285.23,283.53,284.1,130706.0,281.5246,282.7041,281.0191,281.5841,130706.0
2024-01-29 09:50:00,284.1,284.75,283.73,284.49,38945.0,281.5841,282.2283,281.2174,281.9706,38945.0
2024-01-29 09:55:00,284.47,284.47,283.75,284.08,69900.0,281.9508,281.9508,281.2372,281.5643,69900.0
2024-01-29 10:00:00,284.04,284.07,283.4,283.56,63119.0,281.5246,281.5543,280.8903,281.0489,63119.0
2024-01-29 10:05:00,283.55,284.11,283.54,284.02,58352.0,281.039,281.594,281.029,281.5048,58352.0
2024-01-29 10:10:00,284.06,284.85,284.01,284.76,28204.0,281.5444,282.3274,281.4949,282.2382,28204.0
2024-01-29 10:15:00,284.79,284.9,284.22,284.35,34339.0,282.268,282.377,281.703,281.8319,34339.0
2024-01-29 10:20:00,284.35,284.35,283.85,284.27,37906.0,281.8319,281.8319,281.3363,281.7526,37906.0
2024-01-29 10:25:00,284.28,284.28,283.78,283.93,33276.0,281.7625,281.7625,281.2669,281.4156,33276.0
2024-01-29 10:30:00,283.98,284.22,283.63,283.94,28761.0,281.4651,281.703,281.1182,281.4255,28761.0
2024-01-29 10:35:00,283.95,284.0,283.68,283.88,27194.0,281.4354,281.485,281.1678,281.366,27194.0
2024-01-29 10:40:00,283.84,283.96,283.45,283.47,48167.0,281.3264,281.4453,280.9398,280.9597,48167.0
2024-01-29 10:45:00,283.5,283.6,282.79,282.98,53093.0,280.9894,281.0885,280.2857,280.474,53093.0
2024-01-29 10:50:00,282.93,283.31,282.87,283.26,28460.0,280.4244,280.8011,280.365,280.7515,28460.0
2024-01-29 10:55:00,283.26,283.51,283.17,283.25,26177.0,280.7515,280.9993,280.6623,280.7416,26177.0
2024-01-29 11:00:00,283.25,283.32,282.95,283.19,28106.0,280.7416,280.811,280.4443,280.6821,28106.0
2024-01-29 11:05:00,283.24,283.29,282.97,283.22,52257.0,280.7317,280.7813,280.4641,280.7119,52257.0
2024-01-29 11:10:00,283.24,283.43,283.11,283.42,26483.0,280.7317,280.92,280.6029,280.9101,26483.0
2024-01-29 11:15:00,283.42,283.75,283.39,283.74,23735.0,280.9101,281.2372,280.8804,281.2273,23735.0
2024-01-29 11:20:00,283.73,283.85,283.29,283.31,24630.0,281.2174,281.3363,280.7813,280.8011,24630.0
2024-01-29 11:25:00,283.32,283.83,283.22,283.76,31209.0,280.811,281.3165,280.7119,281.2471,31209.0
2024-01-29 11:30:00,283.85,284.25,283.82,284.12,44981.0,281.3363,281.7328,281.3066,281.6039,44981.0
2024-01-29 11:35:00,284.16,284.47,284.07,284.44,27003.0,281.6436,281.9508,281.5543,281.9211,27003.0
2024-01-29 11:40:00,284.45,284.58,284.26,284.56,31180.0,281.931,282.0598,281.7427,282.04,31180.0
2024-01-29 11:45:00,284.55,284.96,284.5,284.88,40979.0,282.0301,282.4365,281.9805,282.3572,40979.0
2024-01-29 11:50:00,284.84,284.84,284.32,284.61,19223.0,282.3175,282.3175,281.8021,282.0896,19223.0
2024-01-29 11:55:00,284.56,284.62,284.41,284.52,33306.0,282.04,282.0995,281.8913,282.0004,33306.0
2024-01-29 12:00:00,284.54,284.61,284.42,284.5,34631.0,282.0202,282.0896,281.9013,281.9805,34631.0
2024-01-29 12:05:00,284.5,284.59,284.46,284.54,22081.0,281.9805,282.0697,281.9409,282.0202,22081.0
2024-01-29 12:10:00,284.54,284.64,284.41,284.5,36938.0,282.0202,282.1193,281.8913,281.9805,36938.0
2024-01-29 12:15:00,284.49,284.5,284.15,284.49,91555.0,281.9706,281.9805,281.6336,281.9706,91555.0
2024-01-29 12:20:00,284.49,284.85,284.39,284.75,24439.0,281.9706,282.3274,281.8715,282.2283,24439.0
2024-01-29 12:25:00,284.78,284.79,284.55,284.55,16060.0,282.2581,282.268,282.0301,282.0301,16060.0
2024-01-29 12:30:00,284.59,284.79,284.59,284.63,12712.0,282.0697,282.268,282.0697,282.1094,12712.0
2024-01-29 12:35:00,284.6,284.75,284.56,284.59,14892.0,282.0797,282.2283,282.04,282.0697,14892.0
2024-01-29 12:40:00,284.49,284.66,284.38,284.46,15069.0,281.9706,282.1391,281.8616,281.9409,15069.0
2024-01-29 12:45:00,284.46,284.5,284.21,284.49,25028.0,281.9409,281.9805,281.6931,281.9706,25028.0
2024-01-29 12:50:00,284.5,284.57,284.38,284.45,16531.0,281.9805,282.0499,281.8616,281.931,16531.0
2024-01-29 12:55:00,284.42,284.71,284.42,284.59,21078.0,281.9013,282.1887,281.9013,282.0697,21078.0
2024-01-29 13:00:00,284.59,284.61,284.48,284.57,18200.0,282.0697,282.0896,281.9607,282.0499,18200.0
2024-01-29 13:05:00,284.6,284.87,284.59,284.81,8893.0,282.0797,282.3473,282.0697,282.2878,8893.0
2024-01-29 13:10:00,284.79,284.87,284.6,284.73,11025.0,282.268,282.3473,282.0797,282.2085,11025.0
2024-01-29 13:15:00,284.73,284.85,284.65,284.84,12941.0,282.2085,282.3274,282.1292,282.3175,12941.0
2024-01-29 13:20:00,284.85,285.1,284.81,285.04,40191.0,282.3274,282.5752,282.2878,282.5158,40191.0
2024-01-29 13:25:00,285.05,285.21,284.95,285.17,20365.0,282.5257,282.6843,282.4266,282.6446,20365.0
2024-01-29 13:30:00,285.18,285.21,284.96,285.05,20463.0,282.6545,282.6843,282.4365,282.5257,20463.0
2024-01-29 13:35:00,285.06,285.17,285.06,285.11,8930.0,282.5356,282.6446,282.5356,282.5851,8930.0
2024-01-29 13:40:00,285.11,285.11,284.83,284.99,25141.0,282.5851,282.5851,282.3076,282.4662,25141.0
2024-01-29 13:45:00,285.06,285.18,284.92,284.98,17699.0,282.5356,282.6545,282.3968,282.4563,17699.0
2024-01-29 13:50:00,284.97,285.02,284.89,284.98,27592.0,282.4464,282.4959,282.3671,282.4563,27592.0
2024-01-29 13:55:00,284.98,284.99,284.73,284.8,20850.0,282.4563,282.4662,282.2085,282.2779,20850.0
2024-01-29 14:00:00,284.82,285.16,284.8,285.12,21226.0,282.2977,282.6347,282.2779,282.5951,21226.0
2024-01-29 14:05:00,285.12,285.35,285.1,285.18,60310.0,282.5951,282.823,282.5752,282.6545,60310.0
2024-01-29 14:10:00,285.18,285.53,285.16,285.52,23840.0,282.6545,283.0014,282.6347,282.9915,23840.0
2024-01-29 14:15:00,285.52,285.68,285.29,285.31,14416.0,282.9915,283.1501,282.7635,282.7834,14416.0
2024-01-29 14:20:00,285.28,285.35,285.07,285.13,13570.0,282.7536,282.823,282.5455,282.605,13570.0
2024-01-29 14:25:00,285.13,285.33,285.06,285.33,16845.0,282.605,282.8032,282.5356,282.8032,16845.0
2024-01-29 14:30:00,285.4,285.41,285.19,285.19,17908.0,282.8726,282.8825,282.6644,282.6644,17908.0
2024-01-29 14:35:00,285.27,285.52,285.25,285.52,11254.0,282.7437,282.9915,282.7239,282.9915,11254.0
2024-01-29 14:40:00,285.53,285.8,285.52,285.63,20520.0,283.0014,283.269,282.9915,283.1005,20520.0
2024-01-29 14:45:00,285.65,285.66,285.39,285.4,17746.0,283.1204,283.1303,282.8627,282.8726,17746.0
2024-01-29 14:50:00,285.43,285.57,285.41,285.56,20603.0,282.9023,283.0411,282.8825,283.0312,20603.0
2024-01-29 14:55:00,285.57,285.67,285.55,285.64,29246.0,283.0411,283.1402,283.0212,283.1104,29246.0
2024-01-29 15:00:00,285.7,286.62,285.7,286.44,48384.0,283.1699,284.0818,283.1699,283.9034,48384.0
2024-01-29 15:05:00,286.45,286.86,286.31,286.64,42649.0,283.9133,284.3196,283.7745,284.1016,42649.0
2024-01-29 15:10:00,286.64,286.69,286.54,286.68,23033.0,284.1016,284.1511,284.0025,284.1412,23033.0
2024-01-29 15:15:00,286.67,287.12,286.63,287.12,32906.0,284.1313,284.5773,284.0917,284.5773,32906.0
2024-01-29 15:20:00,287.16,287.24,286.97,287.11,36531.0,284.617,284.6963,284.4287,284.5674,36531.0
2024-01-29 15:25:00,287.1,287.47,287.08,287.24,48051.0,284.5575,284.9242,284.5377,284.6963,48051.0
2024-01-29 15:30:00,287.26,287.57,287.26,287.48,50468.0,284.7161,285.0234,284.7161,284.9342,50468.0
2024-01-29 15:35:00,287.47,287.69,287.4,287.61,63632.0,284.9242,285.1423,284.8549,285.063,63632.0
2024-01-29 15:40:00,287.6,287.91,287.41,287.81,100921.0,285.0531,285.3603,284.8648,285.2612,100921.0
2024-01-29 15:45:00,287.79,287.85,287.44,287.69,95558.0,285.2414,285.3009,284.8945,285.1423,95558.0
2024-01-29 15:50:00,287.68,287.99,287.66,287.86,111473.0,285.1324,285.4396,285.1126,285.3108,111473.0
2024-01-29 15:55:00,287.88,288.15,287.7,287.94,286624.0,285.3306,285.5982,285.1522,285.3901,286624.0
2024-01-30 09:30:00,287.63,288.73,287.47,287.83,162615.0,285.0828,286.1731,284.9242,285.2811,162615.0
2024-01-30 09:35:00,287.82,288.4,287.68,288.08,43407.0,285.2711,285.846,285.1324,285.5288,43407.0
2024-01-30 09:40:00,288.02,289.17,288.02,289.06,42552.0,285.4694,286.6092,285.4694,286.5002,42552.0
2024-01-30 09:45:00,289.06,289.29,288.3,288.42,57056.0,286.5002,286.7281,285.7469,285.8658,57056.0
2024-01-30 09:50:00,288.32,288.72,288.32,288.71,30542.0,285.7667,286.1632,285.7667,286.1533,30542.0
2024-01-30 09:55:00,288.73,288.83,288.44,288.78,20786.0,286.1731,286.2722,285.8856,286.2226,20786.0
2024-01-30 10:00:00,288.8,288.84,288.23,288.58,47445.0,286.2425,286.2821,285.6775,286.0244,47445.0
2024-01-30 10:05:00,288.56,288.81,288.06,288.28,65925.0,286.0046,286.2524,285.509,285.7271,65925.0
2024-01-30 10:10:00,288.33,288.44,287.97,288.19,59480.0,285.7766,285.8856,285.4198,285.6379,59480.0
2024-01-30 10:15:00,288.16,288.37,287.79,288.07,81761.0,285.6081,285.8163,285.2414,285.5189,81761.0
2024-01-30 10:20:00,288.04,288.06,287.28,287.37,30434.0,285.4892,285.509,284.7359,284.8251,30434.0
2024-01-30 10:25:00,287.37,287.42,286.89,287.25,31126.0,284.8251,284.8747,284.3494,284.7062,31126.0
2024-01-30 10:30:00,287.26,287.52,287.03,287.19,22843.0,284.7161,284.9738,284.4881,284.6467,22843.0
2024-01-30 10:35:00,287.2,287.37,286.92,287.02,21665.0,284.6566,284.8251,284.3791,284.4782,21665.0
2024-01-30 10:40:00,287.08,287.09,286.51,286.67,44475.0,284.5377,284.5476,283.9727,284.1313,44475.0
2024-01-30 10:45:00,286.71,287.12,286.6,286.97,7900.0,284.171,284.5773,284.0619,284.4287,7900.0
2024-01-30 10:50:00,286.93,287.12,286.8,286.81,8357.0,284.389,284.5773,284.2602,284.2701,8357.0
2024-01-30 10:55:00,286.83,287.39,286.8,287.34,19886.0,284.2899,284.8449,284.2602,284.7954,19886.0
2024-01-30 11:00:00,287.31,287.47,286.9,287.01,21834.0,284.7657,284.9242,284.3593,284.4683,21834.0
2024-01-30 11:05:00,287.08,287.25,286.98,287.25,13618.0,284.5377,284.7062,284.4386,284.7062,13618.0
2024-01-30 11:10:00,287.27,287.46,287.23,287.46,14631.0,284.726,284.9143,284.6864,284.9143,14631.0
2024-01-30 11:15:00,287.41,287.61,287.27,287.36,25611.0,284.8648,285.063,284.726,284.8152,25611.0
2024-01-30 11:20:00,287.33,287.48,287.14,287.19,16182.0,284.7855,284.9342,284.5972,284.6467,16182.0
2024-01-30 11:25:00,287.18,287.29,287.0,287.24,15945.0,284.6368,284.7458,284.4584,284.6963,15945.0
2024-01-30 11:30:00,287.2,287.35,287.1,287.19,9401.0,284.6566,284.8053,284.5575,284.6467,9401.0
2024-01-30 11:35:00,287.18,287.26,287.0,287.07,15685.0,284.6368,284.7161,284.4584,284.5278,15685.0
2024-01-30 11:40:00,287.07,287.12,286.8,287.12,19223.0,284.5278,284.5773,284.2602,284.5773,19223.0
2024-01-30 11:45:00,287.15,287.4,287.07,287.35,9904.0,284.6071,284.8549,284.5278,284.8053,9904.0
2024-01-30 11:50:00,287.33,287.36,287.12,287.14,10683.0,284.7855,284.8152,284.5773,284.5972,10683.0
2024-01-30 11:55:00,287.22,287.33,287.11,287.31,8247.0,284.6765,284.7855,284.5674,284.7657,8247.0
2024-01-30 12:00:00,287.33,287.64,287.33,287.63,14769.0,284.7855,285.0927,284.7855,285.0828,14769.0
2024-01-30 12:05:00,287.63,287.86,287.6,287.67,17783.0,285.0828,285.3108,285.0531,285.1225,17783.0
2024-01-30 12:10:00,287.63,287.65,287.4,287.46,16425.0,285.0828,285.1026,284.8549,284.9143,16425.0
2024-01-30 12:15:00,287.42,287.54,287.26,287.5,17428.0,284.8747,284.9936,284.7161,284.954,17428.0
2024-01-30 12:20:00,287.51,287.78,287.48,287.74,51061.0,284.9639,285.2315,284.9342,285.1918,51061.0
2024-01-30 12:25:00,287.66,287.78,287.45,287.61,37155.0,285.1126,285.2315,284.9044,285.063,37155.0
2024-01-30 12:30:00,287.66,287.73,287.24,287.48,87792.0,285.1126,285.1819,284.6963,284.9342,87792.0
2024-01-30 12:35:00,287.52,288.04,287.35,287.97,52198.0,284.9738,285.4892,284.8053,285.4198,52198.0
2024-01-30 12:40:00,288.02,288.06,287.62,288.01,35765.0,285.4694,285.509,285.0729,285.4595,35765.0
2024-01-30 12:45:00,288.05,288.07,287.91,287.95,14980.0,285.4991,285.5189,285.3603,285.4,14980.0
2024-01-30 12:50:00,287.94,288.03,287.62,288.0,18493.0,285.3901,285.4793,285.0729,285.4495,18493.0
2024-01-30 12:55:00,288.01,288.02,287.47,287.59,51843.0,285.4595,285.4694,284.9242,285.0432,51843.0
2024-01-30 13:00:00,287.57,287.79,287.45,287.77,39390.0,285.0234,285.2414,284.9044,285.2216,39390.0
2024-01-30 13:05:00,287.79,288.03,287.64,287.91,19788.0,285.2414,285.4793,285.0927,285.3603,19788.0
2024-01-30 13:10:00,288.0,288.36,287.92,288.35,23859.0,285.4495,285.8064,285.3703,285.7964,23859.0
2024-01-30 13:15:00,288.37,288.57,288.26,288.57,43578.0,285.8163,286.0145,285.7072,286.0145,43578.0
2024-01-30 13:20:00,288.54,288.78,288.0,288.78,42237.0,285.9848,286.2226,285.4495,286.2226,42237.0
2024-01-30 13:25:00,288.77,288.92,288.57,288.59,148988.0,286.2127,286.3614,286.0145,286.0343,148988.0
2024-01-30 13:30:00,288.6,288.67,288.37,288.49,55590.0,286.0442,286.1136,285.8163,285.9352,55590.0
2024-01-30 13:35:00,288.5,288.78,288.44,288.78,18599.0,285.9451,286.2226,285.8856,286.2226,18599.0
2024-01-30 13:40:00,288.77,288.8,288.4,288.55,28411.0,286.2127,286.2425,285.846,285.9947,28411.0
2024-01-30 13:45:00,288.59,288.63,288.32,288.32,39888.0,286.0343,286.074,285.7667,285.7667,39888.0
2024-01-30 13:50:00,288.34,288.5,288.34,288.44,34523.0,285.7865,285.9451,285.7865,285.8856,34523.0
2024-01-30 13:55:00,288.5,288.53,288.33,288.46,48489.0,285.9451,285.9749,285.7766,285.9055,48489.0
2024-01-30 14:00:00,288.45,288.48,288.23,288.28,10146.0,285.8956,285.9253,285.6775,285.7271,10146.0
2024-01-30 14:05:00,288.24,288.24,287.95,287.96,14654.0,285.6874,285.6874,285.4,285.4099,14654.0
2024-01-30 14:10:00,287.94,288.1,287.78,287.98,12182.0,285.3901,285.5487,285.2315,285.4297,12182.0
2024-01-30 14:15:00,288.01,288.03,287.8,287.97,10581.0,285.4595,285.4793,285.2513,285.4198,10581.0
2024-01-30 14:20:00,287.96,288.21,287.92,288.2,14643.0,285.4099,285.6577,285.3703,285.6478,14643.0
2024-01-30 14:25:00,288.19,288.45,288.0,288.42,31632.0,285.6379,285.8956,285.4495,285.8658,31632.0
2024-01-30 14:30:00,288.41,288.63,288.36,288.52,15375.0,285.8559,286.074,285.8064,285.9649,15375.0
2024-01-30 14:35:00,288.53,288.71,288.46,288.49,12495.0,285.9749,286.1533,285.9055,285.9352,12495.0
2024-01-30 14:40:00,288.46,288.59,288.42,288.51,17487.0,285.9055,286.0343,285.8658,285.955,17487.0
2024-01-30 14:45:00,288.53,288.87,288.44,288.82,12026.0,285.9749,286.3118,285.8856,286.2623,12026.0
2024-01-30 14:50:00,288.81,288.83,288.4,288.5,137286.0,286.2524,286.2722,285.846,285.9451,137286.0
2024-01-30 14:55:00,288.53,288.54,288.27,288.36,29161.0,285.9749,285.9848,285.7172,285.8064,29161.0
2024-01-30 15:00:00,288.39,288.68,288.3,288.47,19739.0,285.8361,286.1235,285.7469,285.9154,19739.0
2024-01-30 15:05:00,288.48,288.53,288.34,288.44,22972.0,285.9253,285.9749,285.7865,285.8856,22972.0
2024-01-30 15:10:00,288.45,288.53,288.37,288.38,28203.0,285.8956,285.9749,285.8163,285.8262,28203.0
2024-01-30 15:15:00,288.41,288.63,288.31,288.6,25688.0,285.8559,286.074,285.7568,286.0442,25688.0
2024-01-30 15:20:00,288.62,288.95,288.62,288.95,24905.0,286.0641,286.3911,286.0641,286.3911,24905.0
2024-01-30 15:25:00,288.95,289.0,288.49,288.49,49438.0,286.3911,286.4407,285.9352,285.9352,49438.0
2024-01-30 15:30:00,288.5,288.53,288.09,288.12,74570.0,285.9451,285.9749,285.5387,285.5685,74570.0
2024-01-30 15:35:00,288.12,288.13,287.66,287.68,27096.0,285.5685,285.5784,285.1126,285.1324,27096.0
2024-01-30 15:40:00,287.66,288.09,287.61,287.85,37135.0,285.1126,285.5387,285.063,285.3009,37135.0
2024-01-30 15:45:00,287.84,287.89,287.52,287.7,91067.0,285.291,285.3405,284.9738,285.1522,91067.0
2024-01-30 15:50:00,287.74,288.03,287.49,287.56,62147.0,285.1918,285.4793,284.9441,285.0134,62147.0
2024-01-30 15:55:00,287.59,287.84,287.5,287.73,115112.0,285.0432,285.291,284.954,285.1819,115112.0
2024-01-31 09:30:00,284.05,285.19,283.09,285.12,121330.0,281.5345,282.6644,280.583,282.5951,121330.0
2024-01-31 09:35:00,284.93,285.62,284.72,284.82,70326.0,282.4067,283.0906,282.1986,282.2977,70326.0
2024-01-31 09:40:00,284.82,285.28,284.2,284.2,69248.0,282.2977,282.7536,281.6832,281.6832,69248.0
2024-01-31 09:45:00,284.06,284.22,283.16,284.08,50012.0,281.5444,281.703,280.6524,281.5643,50012.0
2024-01-31 09:50:00,284.08,284.23,283.47,283.63,30723.0,281.5643,281.7129,280.9597,281.1182,30723.0
2024-01-31 09:55:00,283.63,284.24,283.21,284.03,38303.0,281.1182,281.7228,280.702,281.5147,38303.0
2024-01-31 10:00:00,284.04,284.52,284.03,284.47,15814.0,281.5246,282.0004,281.5147,281.9508,15814.0
2024-01-31 10:05:00,284.41,284.94,284.29,284.83,13827.0,281.8913,282.4166,281.7724,282.3076,13827.0
2024-01-31 10:10:00,284.78,285.03,284.4,284.48,23648.0,282.2581,282.5058,281.8814,281.9607,23648.0
2024-01-31 10:15:00,284.74,285.23,284.48,284.68,23128.0,282.2184,282.7041,281.9607,282.1589,23128.0
2024-01-31 10:20:00,284.64,284.93,284.22,284.37,16748.0,282.1193,282.4067,281.703,281.8517,16748.0
2024-01-31 10:25:00,284.42,284.46,283.71,283.87,25551.0,281.9013,281.9409,281.1975,281.3561,25551.0
2024-01-31 10:30:00,283.86,284.13,283.48,283.86,20233.0,281.3462,281.6138,280.9696,281.3462,20233.0
2024-01-31 10:35:00,283.92,283.92,282.79,283.14,27791.0,281.4057,281.4057,280.2857,280.6326,27791.0
2024-01-31 10:40:00,283.12,283.29,282.82,282.84,29177.0,280.6128,280.7813,280.3154,280.3352,29177.0
2024-01-31 10:45:00,282.79,283.14,282.53,283.12,24610.0,280.2857,280.6326,280.028,280.6128,24610.0
2024-01-31 10:50:00,283.16,283.3,282.29,282.34,16750.0,280.6524,280.7912,279.7901,279.8397,16750.0
2024-01-31 10:55:00,282.4,282.69,282.24,282.49,16558.0,279.8991,280.1866,279.7406,279.9883,16558.0
2024-01-31 11:00:00,282.46,283.19,282.46,283.09,21644.0,279.9586,280.6821,279.9586,280.583,21644.0
2024-01-31 11:05:00,283.03,283.38,282.97,283.34,40894.0,280.5236,280.8705,280.4641,280.8308,40894.0
2024-01-31 11:10:00,283.35,284.04,283.18,283.88,31933.0,280.8407,281.5246,280.6722,281.366,31933.0
2024-01-31 11:15:00,283.87,284.2,283.8,283.9,22083.0,281.3561,281.6832,281.2867,281.3859,22083.0
2024-01-31 11:20:00,283.9,284.2,283.63,283.71,22406.0,281.3859,281.6832,281.1182,281.1975,22406.0
2024-01-31 11:25:00,283.64,283.64,283.35,283.58,18842.0,281.1282,281.1282,280.8407,281.0687,18842.0
2024-01-31 11:30:00,283.56,283.66,283.17,283.45,25424.0,281.0489,281.148,280.6623,280.9398,25424.0
2024-01-31 11:35:00,283.44,283.62,283.15,283.48,16356.0,280.9299,281.1083,280.6425,280.9696,16356.0
2024-01-31 11:40:00,283.46,283.46,283.0,283.09,25459.0,280.9498,280.9498,280.4938,280.583,25459.0
2024-01-31 11:45:00,283.03,283.38,282.92,283.23,16166.0,280.5236,280.8705,280.4145,280.7218,16166.0
2024-01-31 11:50:00,283.18,283.18,282.43,282.65,46802.0,280.6722,280.6722,279.9289,280.1469,46802.0
2024-01-31 11:55:00,282.67,282.93,282.66,282.81,23614.0,280.1667,280.4244,280.1568,280.3055,23614.0
2024-01-31 12:00:00,282.88,283.64,282.87,283.64,21219.0,280.3749,281.1282,280.365,281.1282,21219.0
2024-01-31 12:05:00,283.63,283.69,283.52,283.63,19485.0,281.1182,281.1777,281.0092,281.1182,19485.0
2024-01-31 12:10:00,283.61,283.67,283.3,283.46,24740.0,281.0984,281.1579,280.7912,280.9498,24740.0
2024-01-31 12:15:00,283.47,283.56,283.38,283.42,18224.0,280.9597,281.0489,280.8705,280.9101,18224.0
2024-01-31 12:20:00,283.41,283.91,283.41,283.88,16686.0,280.9002,281.3958,280.9002,281.366,16686.0
2024-01-31 12:25:00,283.88,284.33,283.87,284.21,11157.0,281.366,281.812,281.3561,281.6931,11157.0
2024-01-31 12:30:00,284.18,284.32,283.74,283.74,18721.0,281.6634,281.8021,281.2273,281.2273,18721.0
2024-01-31 12:35:00,283.71,283.79,283.16,283.5,22143.0,281.1975,281.2768,280.6524,280.9894,22143.0
2024-01-31 12:40:00,283.47,283.95,283.41,283.82,18099.0,280.9597,281.4354,280.9002,281.3066,18099.0
2024-01-31 12:45:00,283.79,283.86,283.43,283.61,8267.0,281.2768,281.3462,280.92,281.0984,8267.0
2024-01-31 12:50:00,283.63,283.81,283.53,283.6,10429.0,281.1182,281.2967,281.0191,281.0885,10429.0
2024-01-31 12:55:00,283.56,283.95,283.56,283.88,8727.0,281.0489,281.4354,281.0489,281.366,8727.0
2024-01-31 13:00:00,283.94,284.22,283.84,284.07,10423.0,281.4255,281.703,281.3264,281.5543,10423.0
2024-01-31 13:05:00,284.07,284.25,284.05,284.23,6874.0,281.5543,281.7328,281.5345,281.7129,6874.0
2024-01-31 13:10:00,284.2,284.24,283.91,284.19,20333.0,281.6832,281.7228,281.3958,281.6733,20333.0
2024-01-31 13:15:00,284.18,284.47,284.18,284.39,8137.0,281.6634,281.9508,281.6634,281.8715,8137.0
2024-01-31 13:20:00,284.45,284.47,283.9,283.9,8773.0,281.931,281.9508,281.3859,281.3859,8773.0
2024-01-31 13:25:00,283.93,283.95,283.64,283.69,11244.0,281.4156,281.4354,281.1282,281.1777,11244.0
2024-01-31 13:30:00,283.68,283.72,283.53,283.6,12990.0,281.1678,281.2074,281.0191,281.0885,12990.0
2024-01-31 13:35:00,283.58,283.71,283.53,283.6,10219.0,281.0687,281.1975,281.0191,281.0885,10219.0
2024-01-31 13:40:00,283.59,283.73,283.57,283.64,12829.0,281.0786,281.2174,281.0588,281.1282,12829.0
2024-01-31 13:45:00,283.68,284.08,283.67,283.88,12867.0,281.1678,281.5643,281.1579,281.366,12867.0
2024-01-31 13:50:00,283.9,284.06,283.35,283.39,28217.0,281.3859,281.5444,280.8407,280.8804,28217.0
2024-01-31 13:55:00,283.42,283.79,283.4,283.69,12026.0,280.9101,281.2768,280.8903,281.1777,12026.0
2024-01-31 14:00:00,283.75,284.08,282.38,283.14,34802.0,281.2372,281.5643,279.8793,280.6326,34802.0
2024-01-31 14:05:00,283.11,283.56,282.79,283.17,16060.0,280.6029,281.0489,280.2857,280.6623,16060.0
2024-01-31 14:10:00,283.2,283.68,283.04,283.42,11484.0,280.6921,281.1678,280.5335,280.9101,11484.0
2024-01-31 14:15:00,283.31,283.37,282.95,283.0,7721.0,280.8011,280.8605,280.4443,280.4938,7721.0
2024-01-31 14:20:00,282.88,283.14,282.6,282.87,15908.0,280.3749,280.6326,280.0974,280.365,15908.0
2024-01-31 14:25:00,283.01,283.25,282.9,283.13,14091.0,280.5037,280.7416,280.3947,280.6227,14091.0
2024-01-31 14:30:00,283.14,283.68,282.93,283.66,21496.0,280.6326,281.1678,280.4244,281.148,21496.0
2024-01-31 14:35:00,283.56,284.61,283.2,284.43,16284.0,281.0489,282.0896,280.6921,281.9112,16284.0
2024-01-31 14:40:00,284.54,285.37,284.38,285.11,41846.0,282.0202,282.8428,281.8616,282.5851,41846.0
2024-01-31 14:45:00,285.12,285.63,284.29,284.52,44916.0,282.5951,283.1005,281.7724,282.0004,44916.0
2024-01-31 14:50:00,284.46,284.48,283.73,284.28,21464.0,281.9409,281.9607,281.2174,281.7625,21464.0
2024-01-31 14:55:00,284.27,284.37,283.3,283.4,19173.0,281.7526,281.8517,280.7912,280.8903,19173.0
2024-01-31 15:00:00,283.46,283.46,281.39,281.84,59776.0,280.9498,280.9498,278.8981,279.3441,59776.0
2024-01-31 15:05:00,281.69,281.8,280.82,281.75,24199.0,279.1954,279.3045,278.3331,279.2549,24199.0
2024-01-31 15:10:00,281.75,282.17,281.25,281.81,22406.0,279.2549,279.6712,278.7593,279.3144,22406.0
2024-01-31 15:15:00,281.8,282.12,281.57,281.68,31698.0,279.3045,279.6216,279.0765,279.1855,31698.0
2024-01-31 15:20:00,281.68,282.47,281.61,282.17,27268.0,279.1855,279.9685,279.1161,279.6712,27268.0
2024-01-31 15:25:00,282.13,282.48,281.9,282.22,19017.0,279.6315,279.9784,279.4036,279.7207,19017.0
2024-01-31 15:30:00,282.17,282.26,281.29,281.29,35066.0,279.6712,279.7604,278.799,278.799,35066.0
2024-01-31 15:35:00,281.28,281.53,281.01,281.5,39314.0,278.7891,279.0368,278.5214,279.0071,39314.0
2024-01-31 15:40:00,281.4,281.6,281.19,281.24,34009.0,278.908,279.1062,278.6999,278.7494,34009.0
2024-01-31 15:45:00,281.21,281.48,281.07,281.31,64465.0,278.7197,278.9873,278.5809,278.8188,64465.0
2024-01-31 15:50:00,281.31,281.53,281.05,281.53,75315.0,278.8188,279.0368,278.5611,279.0368,75315.0
2024-01-31 15:55:00,281.52,281.92,280.93,280.93,125519.0,279.0269,279.4234,278.4422,278.4422,125519.0
2024-02-01 09:30:00,282.01,283.68,281.75,283.43,95491.0,279.5126,281.1678,279.2549,280.92,95491.0
2024-02-01 09:35:00,283.51,283.54,282.51,282.75,43097.0,280.9993,281.029,280.0082,280.246,43097.0
2024-02-01 09:40:00,282.75,283.66,282.66,283.65,27810.0,280.246,281.148,280.1568,281.1381,27810.0
2024-02-01 09:45:00,283.6,284.09,283.37,283.49,17135.0,281.0885,281.5742,280.8605,280.9795,17135.0
2024-02-01 09:50:00,283.49,284.26,283.45,284.19,20564.0,280.9795,281.7427,280.9398,281.6733,20564.0
2024-02-01 09:55:00,284.18,284.18,283.06,283.96,73724.0,281.6634,281.6634,280.5533,281.4453,73724.0
2024-02-01 10:00:00,283.82,283.93,283.21,283.93,27243.0,281.3066,281.4156,280.702,281.4156,27243.0
2024-02-01 10:05:00,283.89,284.62,283.56,284.5,30515.0,281.3759,282.0995,281.0489,281.9805,30515.0
2024-02-01 10:10:00,284.48,284.48,283.78,284.05,19515.0,281.9607,281.9607,281.2669,281.5345,19515.0
2024-02-01 10:15:00,284.12,284.12,283.41,283.41,13403.0,281.6039,281.6039,280.9002,280.9002,13403.0
2024-02-01 10:20:00,283.57,283.69,283.0,283.69,27524.0,281.0588,281.1777,280.4938,281.1777,27524.0
2024-02-01 10:25:00,283.78,284.81,283.74,284.64,19690.0,281.2669,282.2878,281.2273,282.1193,19690.0
2024-02-01 10:30:00,284.72,284.73,283.91,283.91,13165.0,282.1986,282.2085,281.3958,281.3958,13165.0
2024-02-01 10:35:00,283.94,284.15,283.75,283.87,38201.0,281.4255,281.6336,281.2372,281.3561,38201.0
2024-02-01 10:40:00,283.86,283.86,283.35,283.6,34847.0,281.3462,281.3462,280.8407,281.0885,34847.0
2024-02-01 10:45:00,283.56,283.56,282.87,282.87,8191.0,281.0489,281.0489,280.365,280.365,8191.0
2024-02-01 10:50:00,283.0,283.01,282.15,282.16,12347.0,280.4938,280.5037,279.6514,279.6613,12347.0
2024-02-01 10:55:00,282.22,282.31,281.81,281.91,9417.0,279.7207,279.8099,279.3144,279.4135,9417.0
2024-02-01 11:00:00,281.83,282.15,281.72,281.91,16537.0,279.3342,279.6514,279.2252,279.4135,16537.0
2024-02-01 11:05:00,281.96,282.19,281.72,281.83,13016.0,279.463,279.691,279.2252,279.3342,13016.0
2024-02-01 11:10:00,281.85,282.0,281.36,281.57,12143.0,279.354,279.5027,278.8683,279.0765,12143.0
2024-02-01 11:15:00,281.75,282.01,281.71,281.75,40365.0,279.2549,279.5126,279.2152,279.2549,40365.0
2024-02-01 11:20:00,281.73,282.33,281.73,282.14,12263.0,279.2351,279.8298,279.2351,279.6414,12263.0
2024-02-01 11:25:00,282.19,282.2,281.75,281.88,12160.0,279.691,279.7009,279.2549,279.3837,12160.0
2024-02-01 11:30:00,281.83,282.14,281.82,282.04,11443.0,279.3342,279.6414,279.3243,279.5423,11443.0
2024-02-01 11:35:00,282.0,282.06,281.6,281.98,22456.0,279.5027,279.5621,279.1062,279.4829,22456.0
2024-02-01 11:40:00,282.03,282.03,281.78,281.8,13752.0,279.5324,279.5324,279.2846,279.3045,13752.0
2024-02-01 11:45:00,281.86,281.89,281.53,281.71,9837.0,279.3639,279.3937,279.0368,279.2152,9837.0
2024-02-01 11:50:00,281.78,281.91,281.67,281.82,10549.0,279.2846,279.4135,279.1756,279.3243,10549.0
2024-02-01 11:55:00,281.86,281.98,281.76,281.97,9873.0,279.3639,279.4829,279.2648,279.4729,9873.0
2024-02-01 12:00:00,282.0,282.5,281.87,282.41,17102.0,279.5027,279.9983,279.3738,279.9091,17102.0
2024-02-01 12:05:00,282.47,282.93,282.47,282.85,15028.0,279.9685,280.4244,279.9685,280.3452,15028.0
2024-02-01 12:10:00,282.89,283.0,282.43,282.61,8722.0,280.3848,280.4938,279.9289,280.1073,8722.0
2024-02-01 12:15:00,282.72,282.79,282.43,282.66,11831.0,280.2163,280.2857,279.9289,280.1568,11831.0
2024-02-01 12:20:00,282.65,282.69,282.26,282.44,6610.0,280.1469,280.1866,279.7604,279.9388,6610.0
2024-02-01 12:25:00,282.47,282.5,282.07,282.22,7599.0,279.9685,279.9983,279.5721,279.7207,7599.0
2024-02-01 12:30:00,282.23,282.23,281.98,282.16,10480.0,279.7306,279.7306,279.4829,279.6613,10480.0
2024-02-01 12:35:00,282.15,282.56,282.15,282.47,5312.0,279.6514,280.0577,279.6514,279.9685,5312.0
2024-02-01 12:40:00,282.47,282.58,282.35,282.48,3194.0,279.9685,280.0775,279.8496,279.9784,3194.0
2024-02-01 12:45:00,282.49,283.15,282.49,283.15,7268.0,279.9883,280.6425,279.9883,280.6425,7268.0
2024-02-01 12:50:00,283.37,283.66,283.14,283.66,13953.0,280.8605,281.148,280.6326,281.148,13953.0
2024-02-01 12:55:00,283.66,283.8,283.24,283.47,12409.0,281.148,281.2867,280.7317,280.9597,12409.0
2024-02-01 13:00:00,283.47,283.64,283.01,283.06,15058.0,280.9597,281.1282,280.5037,280.5533,15058.0
2024-02-01 13:05:00,283.02,283.06,282.8,282.89,9649.0,280.5136,280.5533,280.2956,280.3848,9649.0
2024-02-01 13:10:00,283.0,283.36,282.97,283.28,16179.0,280.4938,280.8506,280.4641,280.7713,16179.0
2024-02-01 13:15:00,283.22,283.28,283.06,283.14,13800.0,280.7119,280.7713,280.5533,280.6326,13800.0
2024-02-01 13:20:00,283.12,283.25,282.99,283.12,15245.0,280.6128,280.7416,280.4839,280.6128,15245.0
2024-02-01 13:25:00,283.13,283.28,283.04,283.19,22267.0,280.6227,280.7713,280.5335,280.6821,22267.0
2024-02-01 13:30:00,283.19,283.9,283.18,283.77,18192.0,280.6821,281.3859,280.6722,281.257,18192.0
2024-02-01 13:35:00,283.82,283.9,283.1,283.32,10640.0,281.3066,281.3859,280.5929,280.811,10640.0
2024-02-01 13:40:00,283.39,283.58,283.27,283.48,8180.0,280.8804,281.0687,280.7614,280.9696,8180.0
2024-02-01 13:45:00,283.52,283.91,283.52,283.86,8170.0,281.0092,281.3958,281.0092,281.3462,8170.0
2024-02-01 13:50:00,283.88,284.14,283.8,284.06,17202.0,281.366,281.6237,281.2867,281.5444,17202.0
2024-02-01 13:55:00,284.04,284.32,284.01,284.11,7779.0,281.5246,281.8021,281.4949,281.594,7779.0
2024-02-01 14:00:00,284.16,284.19,283.97,284.18,8385.0,281.6436,281.6733,281.4552,281.6634,8385.0
2024-02-01 14:05:00,284.26,284.8,284.16,284.77,13896.0,281.7427,282.2779,281.6436,282.2482,13896.0
2024-02-01 14:10:00,284.76,284.83,284.43,284.49,13201.0,282.2382,282.3076,281.9112,281.9706,13201.0
2024-02-01 14:15:00,284.45,284.66,284.4,284.63,6861.0,281.931,282.1391,281.8814,282.1094,6861.0
2024-02-01 14:20:00,284.63,284.69,284.41,284.48,10227.0,282.1094,282.1689,281.8913,281.9607,10227.0
2024-02-01 14:25:00,284.49,284.71,284.49,284.71,6672.0,281.9706,282.1887,281.9706,282.1887,6672.0
2024-02-01 14:30:00,284.74,284.83,284.61,284.67,15550.0,282.2184,282.3076,282.0896,282.149,15550.0
2024-02-01 14:35:00,284.68,284.84,284.52,284.69,20520.0,282.1589,282.3175,282.0004,282.1689,20520.0
2024-02-01 14:40:00,284.65,284.76,284.52,284.66,12135.0,282.1292,282.2382,282.0004,282.1391,12135.0
2024-02-01 14:45:00,284.66,285.05,284.63,284.79,36201.0,282.1391,282.5257,282.1094,282.268,36201.0
2024-02-01 14:50:00,284.82,284.98,284.5,284.51,8005.0,282.2977,282.4563,281.9805,281.9905,8005.0
2024-02-01 14:55:00,284.52,284.81,284.47,284.81,12340.0,282.0004,282.2878,281.9508,282.2878,12340.0
2024-02-01 15:00:00,284.85,284.9,284.22,284.64,16609.0,282.3274,282.377,281.703,282.1193,16609.0
2024-02-01 15:05:00,284.65,284.81,284.56,284.58,15538.0,282.1292,282.2878,282.04,282.0598,15538.0
2024-02-01 15:10:00,284.6,284.6,284.29,284.34,18297.0,282.0797,282.0797,281.7724,281.822,18297.0
2024-02-01 15:15:00,284.36,284.43,284.25,284.28,10752.0,281.8418,281.9112,281.7328,281.7625,10752.0
2024-02-01 15:20:00,284.27,284.28,284.09,284.2,12948.0,281.7526,281.7625,281.5742,281.6832,12948.0
2024-02-01 15:25:00,284.15,284.36,284.11,284.28,14986.0,281.6336,281.8418,281.594,281.7625,14986.0
2024-02-01 15:30:00,284.31,284.51,284.31,284.4,8938.0,281.7922,281.9905,281.7922,281.8814,8938.0
2024-02-01 15:35:00,284.42,284.66,284.36,284.66,14156.0,281.9013,282.1391,281.8418,282.1391,14156.0
2024-02-01 15:40:00,284.65,284.75,284.25,284.25,27712.0,282.1292,282.2283,281.7328,281.7328,27712.0
2024-02-01 15:45:00,284.22,284.4,283.91,283.94,33936.0,281.703,281.8814,281.3958,281.4255,33936.0
2024-02-01 15:50:00,283.97,284.15,283.51,283.71,38680.0,281.4552,281.6336,280.9993,281.1975,38680.0
2024-02-01 15:55:00,283.77,283.9,283.66,283.9,106132.0,281.257,281.3859,281.148,281.3859,106132.0
2024-02-02 09:30:00,285.2,285.88,284.04,284.37,93433.0,282.6743,283.3483,281.5246,281.8517,93433.0
2024-02-02 09:35:00,284.35,284.35,283.16,283.82,23589.0,281.8319,281.8319,280.6524,281.3066,23589.0
2024-02-02 09:40:00,283.84,284.82,283.38,284.7,25170.0,281.3264,282.2977,280.8705,282.1788,25170.0
2024-02-02 09:45:00,284.69,286.21,284.55,284.83,32225.0,282.1689,283.6754,282.0301,282.3076,32225.0
2024-02-02 09:50:00,284.82,285.26,284.62,285.18,23772.0,282.2977,282.7338,282.0995,282.6545,23772.0
2024-02-02 09:55:00,285.2,285.8,285.0,285.19,37805.0,282.6743,283.269,282.4761,282.6644,37805.0
2024-02-02 10:00:00,285.26,285.75,285.1,285.31,30727.0,282.7338,283.2195,282.5752,282.7834,30727.0
2024-02-02 10:05:00,285.23,285.66,284.83,285.04,33761.0,282.7041,283.1303,282.3076,282.5158,33761.0
2024-02-02 10:10:00,285.0,285.3,284.77,285.25,21111.0,282.4761,282.7735,282.2482,282.7239,21111.0
2024-02-02 10:15:00,285.23,285.83,285.23,285.51,23890.0,282.7041,283.2988,282.7041,282.9816,23890.0
2024-02-02 10:20:00,285.54,285.62,285.08,285.08,20127.0,283.0113,283.0906,282.5554,282.5554,20127.0
2024-02-02 10:25:00,285.18,285.18,284.41,284.57,28478.0,282.6545,282.6545,281.8913,282.0499,28478.0
2024-02-02 10:30:00,284.55,284.58,283.98,284.5,23971.0,282.0301,282.0598,281.4651,281.9805,23971.0
2024-02-02 10:35:00,284.43,284.9,284.1,284.9,19694.0,281.9112,282.377,281.5841,282.377,19694.0
2024-02-02 10:40:00,285.0,285.62,284.94,285.46,22182.0,282.4761,283.0906,282.4166,282.932,22182.0
2024-02-02 10:45:00,285.47,285.76,285.3,285.46,46761.0,282.942,283.2294,282.7735,282.932,46761.0
2024-02-02 10:50:00,285.46,285.73,285.31,285.71,23512.0,282.932,283.1996,282.7834,283.1798,23512.0
2024-02-02 10:55:00,285.73,286.0,285.57,285.62,40789.0,283.1996,283.4673,283.0411,283.0906,40789.0
2024-02-02 11:00:00,285.55,285.81,285.22,285.34,20864.0,283.0212,283.2789,282.6942,282.8131,20864.0
2024-02-02 11:05:00,285.42,285.85,285.42,285.81,21230.0,282.8924,283.3186,282.8924,283.2789,21230.0
2024-02-02 11:10:00,285.79,286.2,285.74,285.94,17767.0,283.2591,283.6655,283.2096,283.4078,17767.0
2024-02-02 11:15:00,286.01,286.05,285.25,285.25,29403.0,283.4772,283.5168,282.7239,282.7239,29403.0
2024-02-02 11:20:00,285.2,285.27,284.89,285.06,26381.0,282.6743,282.7437,282.3671,282.5356,26381.0
2024-02-02 11:25:00,285.14,286.0,285.08,285.92,21865.0,282.6149,283.4673,282.5554,283.388,21865.0
2024-02-02 11:30:00,286.0,286.3,285.99,286.15,18842.0,283.4673,283.7646,283.4573,283.6159,18842.0
2024-02-02 11:35:00,286.15,286.77,286.11,286.77,19076.0,283.6159,284.2304,283.5763,284.2304,19076.0
2024-02-02 11:40:00,286.76,287.06,286.66,286.83,21901.0,284.2205,284.5179,284.1214,284.2899,21901.0
2024-02-02 11:45:00,286.85,287.54,286.85,287.29,20842.0,284.3097,284.9936,284.3097,284.7458,20842.0
2024-02-02 11:50:00,287.34,287.85,287.23,287.74,25787.0,284.7954,285.3009,284.6864,285.1918,25787.0
2024-02-02 11:55:00,287.7,287.85,287.43,287.48,32338.0,285.1522,285.3009,284.8846,284.9342,32338.0
2024-02-02 12:00:00,287.53,287.57,287.24,287.25,19178.0,284.9837,285.0234,284.6963,284.7062,19178.0
2024-02-02 12:05:00,287.25,287.3,286.88,286.94,22090.0,284.7062,284.7557,284.3395,284.3989,22090.0
2024-02-02 12:10:00,286.96,287.17,286.72,286.76,14047.0,284.4188,284.6269,284.1809,284.2205,14047.0
2024-02-02 12:15:00,286.71,287.42,286.63,287.37,19552.0,284.171,284.8747,284.0917,284.8251,19552.0
2024-02-02 12:20:00,287.34,287.58,287.16,287.16,32446.0,284.7954,285.0333,284.617,284.617,32446.0
2024-02-02 12:25:00,287.18,287.88,287.17,287.81,26656.0,284.6368,285.3306,284.6269,285.2612,26656.0
2024-02-02 12:30:00,287.77,288.16,287.65,287.95,75823.0,285.2216,285.6081,285.1026,285.4,75823.0
2024-02-02 12:35:00,287.93,287.98,287.75,287.92,18680.0,285.3802,285.4297,285.2018,285.3703,18680.0
2024-02-02 12:40:00,287.96,287.99,286.32,286.51,20332.0,285.4099,285.4396,283.7844,283.9727,20332.0
2024-02-02 12:45:00,286.43,286.53,286.1,286.47,10524.0,283.8934,283.9926,283.5664,283.9331,10524.0
2024-02-02 12:50:00,286.47,286.47,286.04,286.41,5944.0,283.9331,283.9331,283.5069,283.8736,5944.0
2024-02-02 12:55:00,286.38,286.83,286.37,286.82,7852.0,283.8439,284.2899,283.834,284.28,7852.0
2024-02-02 13:00:00,286.93,286.99,286.82,286.87,5358.0,284.389,284.4485,284.28,284.3296,5358.0
2024-02-02 13:05:00,287.0,287.07,286.65,286.68,11030.0,284.4584,284.5278,284.1115,284.1412,11030.0
2024-02-02 13:10:00,286.76,286.94,286.61,286.77,34512.0,284.2205,284.3989,284.0719,284.2304,34512.0
2024-02-02 13:15:00,286.8,286.8,286.41,286.5,11590.0,284.2602,284.2602,283.8736,283.9628,11590.0
2024-02-02 13:20:00,286.51,286.51,286.16,286.39,12546.0,283.9727,283.9727,283.6258,283.8538,12546.0
2024-02-02 13:25:00,286.44,286.44,285.46,285.72,21769.0,283.9034,283.9034,282.932,283.1897,21769.0
2024-02-02 13:30:00,285.73,286.18,285.53,286.18,12521.0,283.1996,283.6457,283.0014,283.6457,12521.0
2024-02-02 13:35:00,286.16,286.53,285.77,286.52,15410.0,283.6258,283.9926,283.2393,283.9827,15410.0
2024-02-02 13:40:00,286.68,286.73,286.44,286.49,5982.0,284.1412,284.1908,283.9034,283.9529,5982.0
2024-02-02 13:45:00,286.47,286.55,286.22,286.41,9122.0,283.9331,284.0124,283.6853,283.8736,9122.0
2024-02-02 13:50:00,286.51,286.83,286.43,286.83,9003.0,283.9727,284.2899,283.8934,284.2899,9003.0
2024-02-02 13:55:00,286.84,286.89,286.56,286.76,12635.0,284.2998,284.3494,284.0223,284.2205,12635.0
2024-02-02 14:00:00,286.79,287.0,286.7,286.88,9914.0,284.2503,284.4584,284.1611,284.3395,9914.0
2024-02-02 14:05:00,286.83,287.01,286.79,287.01,6987.0,284.2899,284.4683,284.2503,284.4683,6987.0
2024-02-02 14:10:00,287.0,287.41,286.96,287.24,10950.0,284.4584,284.8648,284.4188,284.6963,10950.0
2024-02-02 14:15:00,287.21,287.7,287.16,287.24,23677.0,284.6665,285.1522,284.617,284.6963,23677.0
2024-02-02 14:20:00,287.24,287.31,286.99,287.31,10035.0,284.6963,284.7657,284.4485,284.7657,10035.0
2024-02-02 14:25:00,287.25,287.25,286.67,286.72,13057.0,284.7062,284.7062,284.1313,284.1809,13057.0
2024-02-02 14:30:00,286.69,286.8,286.58,286.72,9428.0,284.1511,284.2602,284.0421,284.1809,9428.0
2024-02-02 14:35:00,286.81,286.93,286.54,286.68,14375.0,284.2701,284.389,284.0025,284.1412,14375.0
2024-02-02 14:40:00,286.65,286.85,286.53,286.56,8049.0,284.1115,284.3097,283.9926,284.0223,8049.0
2024-02-02 14:45:00,286.56,286.89,286.5,286.72,10909.0,284.0223,284.3494,283.9628,284.1809,10909.0
2024-02-02 14:50:00,286.7,286.76,286.3,286.4,13234.0,284.1611,284.2205,283.7646,283.8637,13234.0
2024-02-02 14:55:00,286.47,286.47,286.03,286.26,16276.0,283.9331,283.9331,283.497,283.725,16276.0
2024-02-02 15:00:00,286.33,286.42,286.09,286.39,12825.0,283.7943,283.8835,283.5565,283.8538,12825.0
2024-02-02 15:05:00,286.34,286.74,286.28,286.69,23524.0,283.8042,284.2007,283.7448,284.1511,23524.0
2024-02-02 15:10:00,286.68,286.85,286.47,286.55,18040.0,284.1412,284.3097,283.9331,284.0124,18040.0
2024-02-02 15:15:00,286.52,286.87,286.5,286.85,18052.0,283.9827,284.3296,283.9628,284.3097,18052.0
2024-02-02 15:20:00,286.85,286.98,286.5,286.61,15151.0,284.3097,284.4386,283.9628,284.0719,15151.0
2024-02-02 15:25:00,286.61,287.02,286.61,287.0,12106.0,284.0719,284.4782,284.0719,284.4584,12106.0
2024-02-02 15:30:00,287.0,287.0,286.47,286.53,16048.0,284.4584,284.4584,283.9331,283.9926,16048.0
2024-02-02 15:35:00,286.58,286.72,286.38,286.47,11480.0,284.0421,284.1809,283.8439,283.9331,11480.0
2024-02-02 15:40:00,286.45,286.57,286.33,286.34,21962.0,283.9133,284.0322,283.7943,283.8042,21962.0
2024-02-02 15:45:00,286.3,286.36,286.1,286.32,38795.0,283.7646,283.8241,283.5664,283.7844,38795.0
2024-02-02 15:50:00,286.26,286.72,286.25,286.62,38351.0,283.725,284.1809,283.715,284.0818,38351.0
2024-02-02 15:55:00,286.8,286.82,285.59,285.63,172231.0,284.2602,284.28,283.0609,283.1005,172231.0
2024-02-05 09:30:00,286.25,286.44,285.17,285.38,159263.0,283.715,283.9034,282.6446,282.8527,159263.0
2024-02-05 09:35:00,285.2,285.74,285.1,285.22,55741.0,282.6743,283.2096,282.5752,282.6942,55741.0
2024-02-05 09:40:00,285.25,285.57,284.67,284.92,38529.0,282.7239,283.0411,282.149,282.3968,38529.0
2024-02-05 09:45:00,284.78,285.27,284.51,284.74,24185.0,282.2581,282.7437,281.9905,282.2184,24185.0
2024-02-05 09:50:00,284.72,284.93,284.39,284.69,26067.0,282.1986,282.4067,281.8715,282.1689,26067.0
2024-02-05 09:55:00,284.53,284.78,284.23,284.48,24526.0,282.0103,282.2581,281.7129,281.9607,24526.0
2024-02-05 10:00:00,284.19,284.34,283.23,283.32,20570.0,281.6733,281.822,280.7218,280.811,20570.0
2024-02-05 10:05:00,283.3,283.85,282.92,283.4,25041.0,280.7912,281.3363,280.4145,280.8903,25041.0
2024-02-05 10:10:00,283.37,283.62,283.11,283.11,30597.0,280.8605,281.1083,280.6029,280.6029,30597.0
2024-02-05 10:15:00,283.03,283.03,281.51,281.91,33200.0,280.5236,280.5236,279.017,279.4135,33200.0
2024-02-05 10:20:00,281.91,282.27,281.5,282.16,25530.0,279.4135,279.7703,279.0071,279.6613,25530.0
2024-02-05 10:25:00,282.2,282.61,281.92,282.52,23526.0,279.7009,280.1073,279.4234,280.0181,23526.0
2024-02-05 10:30:00,282.45,282.77,282.27,282.44,34872.0,279.9487,280.2659,279.7703,279.9388,34872.0
2024-02-05 10:35:00,282.52,283.01,281.91,281.91,35721.0,280.0181,280.5037,279.4135,279.4135,35721.0
2024-02-05 10:40:00,281.9,282.19,281.36,281.94,32686.0,279.4036,279.691,278.8683,279.4432,32686.0
2024-02-05 10:45:00,281.77,282.41,281.64,282.41,23211.0,279.2747,279.9091,279.1459,279.9091,23211.0
2024-02-05 10:50:00,282.44,282.66,282.29,282.59,18763.0,279.9388,280.1568,279.7901,280.0875,18763.0
2024-02-05 10:55:00,282.6,282.88,282.46,282.66,17068.0,280.0974,280.3749,279.9586,280.1568,17068.0
2024-02-05 11:00:00,282.65,282.82,282.4,282.55,19410.0,280.1469,280.3154,279.8991,280.0478,19410.0
2024-02-05 11:05:00,282.55,282.96,282.38,282.79,18581.0,280.0478,280.4542,279.8793,280.2857,18581.0
2024-02-05 11:10:00,282.85,283.12,282.68,283.12,23052.0,280.3452,280.6128,280.1767,280.6128,23052.0
2024-02-05 11:15:00,283.2,283.49,283.11,283.41,27689.0,280.6921,280.9795,280.6029,280.9002,27689.0
2024-02-05 11:20:00,283.45,283.45,283.02,283.37,19251.0,280.9398,280.9398,280.5136,280.8605,19251.0
2024-02-05 11:25:00,283.37,283.75,283.33,283.61,41057.0,280.8605,281.2372,280.8209,281.0984,41057.0
2024-02-05 11:30:00,283.62,284.02,283.36,284.0,19060.0,281.1083,281.5048,280.8506,281.485,19060.0
2024-02-05 11:35:00,283.97,284.1,283.71,283.71,28482.0,281.4552,281.5841,281.1975,281.1975,28482.0
2024-02-05 11:40:00,283.71,283.85,283.42,283.77,19326.0,281.1975,281.3363,280.9101,281.257,19326.0
2024-02-05 11:45:00,283.78,284.33,283.78,284.09,19990.0,281.2669,281.812,281.2669,281.5742,19990.0
2024-02-05 11:50:00,284.03,284.52,283.95,284.38,17908.0,281.5147,282.0004,281.4354,281.8616,17908.0
2024-02-05 11:55:00,284.41,284.77,284.41,284.63,20664.0,281.8913,282.2482,281.8913,282.1094,20664.0
2024-02-05 12:00:00,284.63,285.05,284.52,285.0,52875.0,282.1094,282.5257,282.0004,282.4761,52875.0
2024-02-05 12:05:00,285.14,285.39,285.0,285.35,12250.0,282.6149,282.8627,282.4761,282.823,12250.0
2024-02-05 12:10:00,285.38,285.59,285.22,285.32,26770.0,282.8527,283.0609,282.6942,282.7933,26770.0
2024-02-05 12:15:00,285.28,285.63,285.28,285.56,13370.0,282.7536,283.1005,282.7536,283.0312,13370.0
2024-02-05 12:20:00,285.56,286.05,285.34,286.02,23357.0,283.0312,283.5168,282.8131,283.4871,23357.0
2024-02-05 12:25:00,286.04,286.47,286.0,286.19,33687.0,283.5069,283.9331,283.4673,283.6556,33687.0
2024-02-05 12:30:00,286.21,286.59,286.13,286.34,40222.0,283.6754,284.052,283.5961,283.8042,40222.0
2024-02-05 12:35:00,286.34,286.65,285.99,286.57,70291.0,283.8042,284.1115,283.4573,284.0322,70291.0
2024-02-05 12:40:00,286.57,286.57,286.08,286.16,22493.0,284.0322,284.0322,283.5465,283.6258,22493.0
2024-02-05 12:45:00,286.15,286.35,286.12,286.17,13930.0,283.6159,283.8142,283.5862,283.6358,13930.0
2024-02-05 12:50:00,286.15,286.26,285.88,285.97,12844.0,283.6159,283.725,283.3483,283.4375,12844.0
2024-02-05 12:55:00,285.94,286.12,285.72,286.04,20729.0,283.4078,283.5862,283.1897,283.5069,20729.0
2024-02-05 13:00:00,286.09,286.26,285.88,286.25,19152.0,283.5565,283.725,283.3483,283.715,19152.0
2024-02-05 13:05:00,286.31,286.76,286.07,286.76,17484.0,283.7745,284.2205,283.5366,284.2205,17484.0
2024-02-05 13:10:00,286.78,287.05,286.47,287.01,34211.0,284.2404,284.508,283.9331,284.4683,34211.0
2024-02-05 13:15:00,287.0,287.02,286.44,286.89,28109.0,284.4584,284.4782,283.9034,284.3494,28109.0
2024-02-05 13:20:00,286.87,286.9,286.44,286.59,14605.0,284.3296,284.3593,283.9034,284.052,14605.0
2024-02-05 13:25:00,286.57,286.64,286.42,286.55,14823.0,284.0322,284.1016,283.8835,284.0124,14823.0
2024-02-05 13:30:00,286.61,287.02,286.56,287.02,11646.0,284.0719,284.4782,284.0223,284.4782,11646.0
2024-02-05 13:35:00,286.96,287.32,286.94,287.31,13686.0,284.4188,284.7756,284.3989,284.7657,13686.0
2024-02-05 13:40:00,287.34,287.5,287.18,287.49,21453.0,284.7954,284.954,284.6368,284.9441,21453.0
2024-02-05 13:45:00,287.45,287.52,287.13,287.31,13875.0,284.9044,284.9738,284.5873,284.7657,13875.0
2024-02-05 13:50:00,287.29,287.32,287.0,287.03,21566.0,284.7458,284.7756,284.4584,284.4881,21566.0
2024-02-05 13:55:00,287.05,287.52,287.0,287.42,29473.0,284.508,284.9738,284.4584,284.8747,29473.0
2024-02-05 14:00:00,287.44,287.52,287.18,287.52,16631.0,284.8945,284.9738,284.6368,284.9738,16631.0
2024-02-05 14:05:00,287.59,287.77,287.32,287.69,16332.0,285.0432,285.2216,284.7756,285.1423,16332.0
2024-02-05 14:10:00,287.7,287.8,287.47,287.49,16559.0,285.1522,285.2513,284.9242,284.9441,16559.0
2024-02-05 14:15:00,287.46,287.67,287.32,287.34,16963.0,284.9143,285.1225,284.7756,284.7954,16963.0
2024-02-05 14:20:00,287.34,287.58,287.15,287.58,18410.0,284.7954,285.0333,284.6071,285.0333,18410.0
2024-02-05 14:25:00,287.61,287.93,287.57,287.88,19062.0,285.063,285.3802,285.0234,285.3306,19062.0
2024-02-05 14:30:00,287.89,288.07,287.74,288.04,28379.0,285.3405,285.5189,285.1918,285.4892,28379.0
2024-02-05 14:35:00,288.02,288.17,287.94,288.15,25272.0,285.4694,285.618,285.3901,285.5982,25272.0
2024-02-05 14:40:00,288.15,288.17,287.87,287.97,24844.0,285.5982,285.618,285.3207,285.4198,24844.0
2024-02-05 14:45:00,287.95,288.15,287.92,288.09,24353.0,285.4,285.5982,285.3703,285.5387,24353.0
2024-02-05 14:50:00,288.09,288.31,287.97,288.24,26936.0,285.5387,285.7568,285.4198,285.6874,26936.0
2024-02-05 14:55:00,288.23,288.45,288.13,288.36,22510.0,285.6775,285.8956,285.5784,285.8064,22510.0
2024-02-05 15:00:00,288.35,288.39,287.78,287.8,20980.0,285.7964,285.8361,285.2315,285.2513,20980.0
2024-02-05 15:05:00,287.79,288.02,287.57,287.57,17049.0,285.2414,285.4694,285.0234,285.0234,17049.0
2024-02-05 15:10:00,287.59,287.64,287.3,287.46,25283.0,285.0432,285.0927,284.7557,284.9143,25283.0
2024-02-05 15:15:00,287.42,288.06,287.27,287.96,53354.0,284.8747,285.509,284.726,285.4099,53354.0
2024-02-05 15:20:00,288.03,288.32,287.88,288.28,27006.0,285.4793,285.7667,285.3306,285.7271,27006.0
2024-02-05 15:25:00,288.34,288.48,288.12,288.36,25115.0,285.7865,285.9253,285.5685,285.8064,25115.0
2024-02-05 15:30:00,288.37,288.54,288.17,288.52,24255.0,285.8163,285.9848,285.618,285.9649,24255.0
2024-02-05 15:35:00,288.53,288.58,288.18,288.25,30353.0,285.9749,286.0244,285.628,285.6973,30353.0
2024-02-05 15:40:00,288.27,288.57,288.11,288.36,40898.0,285.7172,286.0145,285.5586,285.8064,40898.0
2024-02-05 15:45:00,288.37,288.56,288.21,288.36,48695.0,285.8163,286.0046,285.6577,285.8064,48695.0
2024-02-05 15:50:00,288.41,289.05,288.34,288.72,85673.0,285.8559,286.4902,285.7865,286.1632,85673.0
2024-02-05 15:55:00,288.71,288.77,288.07,288.09,166801.0,286.1533,286.2127,285.5189,285.5387,166801.0
2024-02-06 09:30:00,287.94,288.31,286.97,287.85,154437.0,285.3901,285.7568,284.4287,285.3009,154437.0
2024-02-06 09:35:00,287.73,288.19,287.38,288.11,67841.0,285.1819,285.6379,284.835,285.5586,67841.0
2024-02-06 09:40:00,288.0,288.64,287.6,287.61,58954.0,285.4495,286.0839,285.0531,285.063,58954.0
2024-02-06 09:45:00,287.51,287.89,287.12,287.5,51190.0,284.9639,285.3405,284.5773,284.954,51190.0
2024-02-06 09:50:00,287.49,287.68,286.83,287.03,65895.0,284.9441,285.1324,284.2899,284.4881,65895.0
2024-02-06 09:55:00,287.0,287.31,286.52,286.71,39858.0,284.4584,284.7657,283.9827,284.171,39858.0
2024-02-06 10:00:00,286.78,287.15,286.02,286.13,65936.0,284.2404,284.6071,283.4871,283.5961,65936.0
2024-02-06 10:05:00,286.12,286.37,285.74,286.15,67546.0,283.5862,283.834,283.2096,283.6159,67546.0
2024-02-06 10:10:00,286.15,286.45,285.69,286.45,53621.0,283.6159,283.9133,283.16,283.9133,53621.0
2024-02-06 10:15:00,286.43,287.09,286.42,286.91,58856.0,283.8934,284.5476,283.8835,284.3692,58856.0
2024-02-06 10:20:00,286.93,287.12,286.57,286.66,64689.0,284.389,284.5773,284.0322,284.1214,64689.0
2024-02-06 10:25:00,286.62,286.92,286.28,286.69,50820.0,284.0818,284.3791,283.7448,284.1511,50820.0
2024-02-06 10:30:00,286.59,286.91,286.36,286.91,36925.0,284.052,284.3692,283.8241,284.3692,36925.0
2024-02-06 10:35:00,286.91,287.29,286.84,287.04,31417.0,284.3692,284.7458,284.2998,284.498,31417.0
2024-02-06 10:40:00,287.12,287.15,286.75,286.95,11974.0,284.5773,284.6071,284.2106,284.4088,11974.0
2024-02-06 10:45:00,287.0,287.36,286.82,287.04,17445.0,284.4584,284.8152,284.28,284.498,17445.0
2024-02-06 10:50:00,287.08,287.33,286.83,286.86,22226.0,284.5377,284.7855,284.2899,284.3196,22226.0
2024-02-06 10:55:00,286.85,287.23,286.75,287.06,14953.0,284.3097,284.6864,284.2106,284.5179,14953.0
2024-02-06 11:00:00,287.06,287.15,286.9,287.14,12188.0,284.5179,284.6071,284.3593,284.5972,12188.0
2024-02-06 11:05:00,287.11,287.25,286.88,286.92,13725.0,284.5674,284.7062,284.3395,284.3791,13725.0
2024-02-06 11:10:00,286.97,287.16,286.56,286.73,17911.0,284.4287,284.617,284.0223,284.1908,17911.0
2024-02-06 11:15:00,286.67,286.91,286.55,286.91,28266.0,284.1313,284.3692,284.0124,284.3692,28266.0
2024-02-06 11:20:00,286.89,287.3,286.79,287.28,12227.0,284.3494,284.7557,284.2503,284.7359,12227.0
2024-02-06 11:25:00,287.42,287.42,286.95,287.06,15802.0,284.8747,284.8747,284.4088,284.5179,15802.0
2024-02-06 11:30:00,287.07,287.24,286.95,286.97,21091.0,284.5278,284.6963,284.4088,284.4287,21091.0
2024-02-06 11:35:00,286.96,287.16,286.84,287.13,26193.0,284.4188,284.617,284.2998,284.5873,26193.0
2024-02-06 11:40:00,287.14,287.24,286.91,287.0,17370.0,284.5972,284.6963,284.3692,284.4584,17370.0
2024-02-06 11:45:00,286.96,286.96,286.23,286.32,42767.0,284.4188,284.4188,283.6952,283.7844,42767.0
2024-02-06 11:50:00,286.28,286.36,285.85,285.94,26867.0,283.7448,283.8241,283.3186,283.4078,26867.0
2024-02-06 11:55:00,285.88,285.92,284.55,284.93,32210.0,283.3483,283.388,282.0301,282.4067,32210.0
2024-02-06 12:00:00,284.92,284.96,283.43,283.55,31562.0,282.3968,282.4365,280.92,281.039,31562.0
2024-02-06 12:05:00,283.59,283.97,283.59,283.96,15355.0,281.0786,281.4552,281.0786,281.4453,15355.0
2024-02-06 12:10:00,283.96,284.07,283.23,283.32,15045.0,281.4453,281.5543,280.7218,280.811,15045.0
2024-02-06 12:15:00,283.26,283.54,282.57,282.77,36279.0,280.7515,281.029,280.0676,280.2659,36279.0
2024-02-06 12:20:00,282.67,282.7,281.91,282.29,49144.0,280.1667,280.1965,279.4135,279.7901,49144.0
2024-02-06 12:25:00,282.25,283.18,282.11,283.18,25969.0,279.7505,280.6722,279.6117,280.6722,25969.0
2024-02-06 12:30:00,283.15,283.41,282.61,283.05,18496.0,280.6425,280.9002,280.1073,280.5434,18496.0
2024-02-06 12:35:00,283.18,283.77,283.18,283.77,19312.0,280.6722,281.257,280.6722,281.257,19312.0
2024-02-06 12:40:00,283.78,284.02,283.66,284.02,14875.0,281.2669,281.5048,281.148,281.5048,14875.0
2024-02-06 12:45:00,283.93,284.03,283.54,283.55,10164.0,281.4156,281.5147,281.029,281.039,10164.0
2024-02-06 12:50:00,283.56,283.88,283.5,283.6,16889.0,281.0489,281.366,280.9894,281.0885,16889.0
2024-02-06 12:55:00,283.6,284.09,283.59,283.9,15832.0,281.0885,281.5742,281.0786,281.3859,15832.0
2024-02-06 13:00:00,283.95,284.52,283.95,284.52,56101.0,281.4354,282.0004,281.4354,282.0004,56101.0
2024-02-06 13:05:00,284.59,284.8,284.51,284.56,11773.0,282.0697,282.2779,281.9905,282.04,11773.0
2024-02-06 13:10:00,284.52,284.69,284.26,284.47,17990.0,282.0004,282.1689,281.7427,281.9508,17990.0
2024-02-06 13:15:00,284.43,284.64,284.24,284.52,7077.0,281.9112,282.1193,281.7228,282.0004,7077.0
2024-02-06 13:20:00,284.47,284.47,284.19,284.3,19283.0,281.9508,281.9508,281.6733,281.7823,19283.0
2024-02-06 13:25:00,284.3,284.75,284.23,284.69,10273.0,281.7823,282.2283,281.7129,282.1689,10273.0
2024-02-06 13:30:00,284.81,285.01,284.64,284.99,16990.0,282.2878,282.486,282.1193,282.4662,16990.0
2024-02-06 13:35:00,285.0,285.19,284.95,285.08,7156.0,282.4761,282.6644,282.4266,282.5554,7156.0
2024-02-06 13:40:00,285.16,285.18,284.61,285.01,10475.0,282.6347,282.6545,282.0896,282.486,10475.0
2024-02-06 13:45:00,285.04,285.11,284.63,284.89,11908.0,282.5158,282.5851,282.1094,282.3671,11908.0
2024-02-06 13:50:00,284.9,284.9,284.52,284.55,13434.0,282.377,282.377,282.0004,282.0301,13434.0
2024-02-06 13:55:00,284.56,284.9,284.42,284.87,19197.0,282.04,282.377,281.9013,282.3473,19197.0
2024-02-06 14:00:00,284.9,284.98,284.75,284.95,14833.0,282.377,282.4563,282.2283,282.4266,14833.0
2024-02-06 14:05:00,284.92,285.02,284.21,284.21,9210.0,282.3968,282.4959,281.6931,281.6931,9210.0
2024-02-06 14:10:00,284.14,284.3,284.08,284.29,16195.0,281.6237,281.7823,281.5643,281.7724,16195.0
2024-02-06 14:15:00,284.26,284.45,283.98,284.09,20655.0,281.7427,281.931,281.4651,281.5742,20655.0
2024-02-06 14:20:00,284.02,284.6,284.02,284.44,23576.0,281.5048,282.0797,281.5048,281.9211,23576.0
2024-02-06 14:25:00,284.43,284.55,284.28,284.54,13783.0,281.9112,282.0301,281.7625,282.0202,13783.0
2024-02-06 14:30:00,284.54,284.9,284.51,284.76,10704.0,282.0202,282.377,281.9905,282.2382,10704.0
2024-02-06 14:35:00,284.79,284.8,284.34,284.4,15035.0,282.268,282.2779,281.822,281.8814,15035.0
2024-02-06 14:40:00,284.4,284.89,284.39,284.59,34852.0,281.8814,282.3671,281.8715,282.0697,34852.0
2024-02-06 14:45:00,284.55,284.72,284.52,284.71,12907.0,282.0301,282.1986,282.0004,282.1887,12907.0
2024-02-06 14:50:00,284.72,284.81,284.52,284.81,13811.0,282.1986,282.2878,282.0004,282.2878,13811.0
2024-02-06 14:55:00,284.78,285.1,284.74,285.09,17448.0,282.2581,282.5752,282.2184,282.5653,17448.0
2024-02-06 15:00:00,285.12,285.3,285.07,285.27,15392.0,282.5951,282.7735,282.5455,282.7437,15392.0
2024-02-06 15:05:00,285.28,285.82,285.28,285.64,18108.0,282.7536,283.2889,282.7536,283.1104,18108.0
2024-02-06 15:10:00,285.59,285.74,285.41,285.51,14797.0,283.0609,283.2096,282.8825,282.9816,14797.0
2024-02-06 15:15:00,285.54,285.56,285.08,285.19,46536.0,283.0113,283.0312,282.5554,282.6644,46536.0
2024-02-06 15:20:00,285.22,285.27,285.11,285.16,38125.0,282.6942,282.7437,282.5851,282.6347,38125.0
2024-02-06 15:25:00,285.11,285.37,285.03,285.3,32449.0,282.5851,282.8428,282.5058,282.7735,32449.0
2024-02-06 15:30:00,285.34,285.36,284.71,284.98,31338.0,282.8131,282.8329,282.1887,282.4563,31338.0
2024-02-06 15:35:00,284.98,285.04,284.74,284.99,41488.0,282.4563,282.5158,282.2184,282.4662,41488.0
2024-02-06 15:40:00,284.99,285.3,284.97,285.29,59349.0,282.4662,282.7735,282.4464,282.7635,59349.0
2024-02-06 15:45:00,285.3,285.67,285.22,285.61,87143.0,282.7735,283.1402,282.6942,283.0807,87143.0
2024-02-06 15:50:00,285.6,285.82,285.31,285.48,76598.0,283.0708,283.2889,282.7834,282.9519,76598.0
2024-02-06 15:55:00,285.49,285.99,285.49,285.8,128397.0,282.9618,283.4573,282.9618,283.269,128397.0
2024-02-07 09:30:00,287.35,287.35,285.42,286.63,119501.0,284.8053,284.8053,282.8924,284.0917,119501.0
2024-02-07 09:35:00,286.71,287.38,286.25,286.86,35924.0,284.171,284.835,283.715,284.3196,35924.0
2024-02-07 09:40:00,286.72,287.04,286.28,286.47,40050.0,284.1809,284.498,283.7448,283.9331,40050.0
2024-02-07 09:45:00,286.48,286.92,285.75,286.9,29310.0,283.943,284.3791,283.2195,284.3593,29310.0
2024-02-07 09:50:00,286.9,286.9,285.86,285.87,26840.0,284.3593,284.3593,283.3285,283.3384,26840.0
2024-02-07 09:55:00,285.82,285.95,285.2,285.74,38473.0,283.2889,283.4177,282.6743,283.2096,38473.0
2024-02-07 10:00:00,285.64,286.32,285.28,286.12,55977.0,283.1104,283.7844,282.7536,283.5862,55977.0
2024-02-07 10:05:00,286.16,286.8,285.97,286.68,41076.0,283.6258,284.2602,283.4375,284.1412,41076.0
2024-02-07 10:10:00,286.74,287.8,286.62,287.8,71719.0,284.2007,285.2513,284.0818,285.2513,71719.0
2024-02-07 10:15:00,287.64,288.45,287.51,288.12,39559.0,285.0927,285.8956,284.9639,285.5685,39559.0
2024-02-07 10:20:00,288.16,288.63,288.13,288.63,30109.0,285.6081,286.074,285.5784,286.074,30109.0
2024-02-07 10:25:00,288.45,288.82,288.17,288.82,48077.0,285.8956,286.2623,285.618,286.2623,48077.0
2024-02-07 10:30:00,288.83,288.86,288.22,288.57,56230.0,286.2722,286.3019,285.6676,286.0145,56230.0
2024-02-07 10:35:00,288.49,288.49,287.9,288.01,30058.0,285.9352,285.9352,285.3504,285.4595,30058.0
2024-02-07 10:40:00,287.99,288.16,287.77,288.06,44314.0,285.4396,285.6081,285.2216,285.509,44314.0
2024-02-07 10:45:00,288.1,288.26,287.96,288.22,16227.0,285.5487,285.7072,285.4099,285.6676,16227.0
2024-02-07 10:50:00,288.3,288.55,287.78,287.79,30485.0,285.7469,285.9947,285.2315,285.2414,30485.0
2024-02-07 10:55:00,287.83,287.84,287.23,287.29,31150.0,285.2811,285.291,284.6864,284.7458,31150.0
2024-02-07 11:00:00,287.28,287.42,286.89,287.38,21732.0,284.7359,284.8747,284.3494,284.835,21732.0
2024-02-07 11:05:00,287.41,287.82,287.32,287.75,12220.0,284.8648,285.2711,284.7756,285.2018,12220.0
2024-02-07 11:10:00,287.75,288.32,287.75,288.32,35879.0,285.2018,285.7667,285.2018,285.7667,35879.0
2024-02-07 11:15:00,288.3,288.33,288.07,288.13,10824.0,285.7469,285.7766,285.5189,285.5784,10824.0
2024-02-07 11:20:00,288.1,288.16,287.83,287.83,10828.0,285.5487,285.6081,285.2811,285.2811,10828.0
2024-02-07 11:25:00,287.87,288.25,287.72,288.14,9676.0,285.3207,285.6973,285.172,285.5883,9676.0
2024-02-07 11:30:00,288.21,288.28,287.71,287.71,6984.0,285.6577,285.7271,285.1621,285.1621,6984.0
2024-02-07 11:35:00,287.79,287.96,287.66,287.87,9072.0,285.2414,285.4099,285.1126,285.3207,9072.0
2024-02-07 11:40:00,287.99,288.39,287.9,288.3,8950.0,285.4396,285.8361,285.3504,285.7469,8950.0
2024-02-07 11:45:00,288.26,288.44,288.0,288.21,9425.0,285.7072,285.8856,285.4495,285.6577,9425.0
2024-02-07 11:50:00,288.24,288.49,288.18,288.49,22529.0,285.6874,285.9352,285.628,285.9352,22529.0
2024-02-07 11:55:00,288.49,288.68,288.24,288.26,10848.0,285.9352,286.1235,285.6874,285.7072,10848.0
2024-02-07 12:00:00,288.36,288.46,287.98,288.19,12063.0,285.8064,285.9055,285.4297,285.6379,12063.0
2024-02-07 12:05:00,288.21,288.49,288.1,288.36,13554.0,285.6577,285.9352,285.5487,285.8064,13554.0
2024-02-07 12:10:00,288.34,288.34,288.05,288.23,8031.0,285.7865,285.7865,285.4991,285.6775,8031.0
2024-02-07 12:15:00,288.17,288.39,288.09,288.21,23802.0,285.618,285.8361,285.5387,285.6577,23802.0
2024-02-07 12:20:00,288.17,288.21,287.81,287.81,9057.0,285.618,285.6577,285.2612,285.2612,9057.0
2024-02-07 12:25:00,287.82,287.95,287.73,287.76,16745.0,285.2711,285.4,285.1819,285.2117,16745.0
2024-02-07 12:30:00,287.76,287.96,287.48,287.9,16070.0,285.2117,285.4099,284.9342,285.3504,16070.0
2024-02-07 12:35:00,287.92,288.1,287.76,287.87,12093.0,285.3703,285.5487,285.2117,285.3207,12093.0
2024-02-07 12:40:00,287.77,288.11,287.57,287.94,10037.0,285.2216,285.5586,285.0234,285.3901,10037.0
2024-02-07 12:45:00,287.97,288.13,287.91,288.06,12246.0,285.4198,285.5784,285.3603,285.509,12246.0
2024-02-07 12:50:00,288.06,288.56,288.04,288.55,11376.0,285.509,286.0046,285.4892,285.9947,11376.0
2024-02-07 12:55:00,288.58,288.71,288.45,288.69,9812.0,286.0244,286.1533,285.8956,286.1334,9812.0
2024-02-07 13:00:00,288.72,289.09,288.31,288.31,16534.0,286.1632,286.5299,285.7568,285.7568,16534.0
2024-02-07 13:05:00,288.38,288.75,288.35,288.7,10162.0,285.8262,286.1929,285.7964,286.1433,10162.0
2024-02-07 13:10:00,288.71,288.76,288.5,288.7,14072.0,286.1533,286.2028,285.9451,286.1433,14072.0
2024-02-07 13:15:00,288.69,288.74,288.45,288.73,9045.0,286.1334,286.183,285.8956,286.1731,9045.0
2024-02-07 13:20:00,288.78,288.97,288.68,288.9,16289.0,286.2226,286.411,286.1235,286.3416,16289.0
2024-02-07 13:25:00,288.9,289.27,288.9,289.25,8396.0,286.3416,286.7083,286.3416,286.6885,8396.0
2024-02-07 13:30:00,289.27,289.35,289.0,289.18,18906.0,286.7083,286.7876,286.4407,286.6191,18906.0
2024-02-07 13:35:00,289.2,289.49,289.14,289.45,23663.0,286.6389,286.9264,286.5795,286.8867,23663.0
2024-02-07 13:40:00,289.4,289.47,289.21,289.44,13447.0,286.8371,286.9065,286.6488,286.8768,13447.0
2024-02-07 13:45:00,289.41,289.58,289.34,289.55,7920.0,286.8471,287.0156,286.7777,286.9858,7920.0
2024-02-07 13:50:00,289.57,289.58,289.46,289.57,8844.0,287.0056,287.0156,286.8966,287.0056,8844.0
2024-02-07 13:55:00,289.59,289.66,289.48,289.5,7448.0,287.0255,287.0948,286.9164,286.9363,7448.0
2024-02-07 14:00:00,289.53,289.6,289.11,289.34,15378.0,286.966,287.0354,286.5497,286.7777,15378.0
2024-02-07 14:05:00,289.31,289.34,288.95,289.07,11173.0,286.7479,286.7777,286.3911,286.5101,11173.0
2024-02-07 14:10:00,289.13,289.34,289.04,289.18,5332.0,286.5695,286.7777,286.4803,286.6191,5332.0
2024-02-07 14:15:00,289.15,289.24,289.04,289.08,6547.0,286.5894,286.6786,286.4803,286.52,6547.0
2024-02-07 14:20:00,289.07,289.18,289.05,289.16,5237.0,286.5101,286.6191,286.4902,286.5993,5237.0
2024-02-07 14:25:00,289.17,289.18,288.9,288.96,11333.0,286.6092,286.6191,286.3416,286.401,11333.0
2024-02-07 14:30:00,288.99,289.2,288.94,289.05,13829.0,286.4308,286.6389,286.3812,286.4902,13829.0
2024-02-07 14:35:00,289.1,289.11,288.94,289.1,10629.0,286.5398,286.5497,286.3812,286.5398,10629.0
2024-02-07 14:40:00,289.1,289.13,289.02,289.08,7831.0,286.5398,286.5695,286.4605,286.52,7831.0
2024-02-07 14:45:00,289.05,289.29,289.0,289.17,6320.0,286.4902,286.7281,286.4407,286.6092,6320.0
2024-02-07 14:50:00,289.15,289.43,289.1,289.4,7430.0,286.5894,286.8669,286.5398,286.8371,7430.0
2024-02-07 14:55:00,289.42,289.44,289.14,289.17,7834.0,286.857,286.8768,286.5795,286.6092,7834.0
2024-02-07 15:00:00,289.15,289.33,289.07,289.28,8251.0,286.5894,286.7678,286.5101,286.7182,8251.0
2024-02-07 15:05:00,289.24,289.38,289.11,289.25,7567.0,286.6786,286.8173,286.5497,286.6885,7567.0
2024-02-07 15:10:00,289.24,289.28,289.1,289.17,9683.0,286.6786,286.7182,286.5398,286.6092,9683.0
2024-02-07 15:15:00,289.12,289.2,288.87,289.04,23639.0,286.5596,286.6389,286.3118,286.4803,23639.0
2024-02-07 15:20:00,289.02,289.08,288.86,289.08,22236.0,286.4605,286.52,286.3019,286.52,22236.0
2024-02-07 15:25:00,289.09,289.16,288.96,289.01,14405.0,286.5299,286.5993,286.401,286.4506,14405.0
2024-02-07 15:30:00,289.04,289.33,288.98,289.29,25926.0,286.4803,286.7678,286.4209,286.7281,25926.0
2024-02-07 15:35:00,289.26,289.74,289.24,289.62,48794.0,286.6984,287.1741,286.6786,287.0552,48794.0
2024-02-07 15:40:00,289.64,289.72,289.25,289.64,42099.0,287.075,287.1543,286.6885,287.075,42099.0
2024-02-07 15:45:00,289.64,289.8,289.57,289.7,42935.0,287.075,287.2336,287.0056,287.1345,42935.0
2024-02-07 15:50:00,289.67,289.71,289.03,289.08,57443.0,287.1048,287.1444,286.4704,286.52,57443.0
2024-02-07 15:55:00,289.08,289.19,288.76,288.83,146741.0,286.52,286.629,286.2028,286.2722,146741.0
2024-02-08 09:30:00,289.3,290.48,288.98,289.57,184220.0,286.738,287.9076,286.4209,287.0056,184220.0
2024-02-08 09:35:00,289.81,290.41,289.81,290.21,14975.0,287.2435,287.8382,287.2435,287.64,14975.0
2024-02-08 09:40:00,290.29,290.71,289.77,289.84,22557.0,287.7193,288.1355,287.2039,287.2733,22557.0
2024-02-08 09:45:00,289.94,291.95,289.94,291.5,54497.0,287.3724,289.3646,287.3724,288.9186,54497.0
2024-02-08 09:50:00,291.49,292.41,291.04,292.34,54885.0,288.9086,289.8205,288.4626,289.7511,54885.0
2024-02-08 09:55:00,292.22,292.85,291.77,292.54,27975.0,289.6322,290.2566,289.1862,289.9493,27975.0
2024-02-08 10:00:00,292.42,292.42,291.76,292.19,26711.0,289.8304,289.8304,289.1762,289.6024,26711.0
2024-02-08 10:05:00,292.13,292.4,291.96,292.19,19145.0,289.543,289.8106,289.3745,289.6024,19145.0
2024-02-08 10:10:00,292.17,292.69,292.16,292.51,23245.0,289.5826,290.098,289.5727,289.9196,23245.0
2024-02-08 10:15:00,292.56,292.74,292.43,292.74,20572.0,289.9692,290.1476,289.8403,290.1476,20572.0
2024-02-08 10:20:00,292.83,292.99,292.54,292.7,22774.0,290.2368,290.3954,289.9493,290.1079,22774.0
2024-02-08 10:25:00,292.68,292.77,292.33,292.57,13307.0,290.0881,290.1773,289.7412,289.9791,13307.0
2024-02-08 10:30:00,292.56,293.11,292.19,292.9,34854.0,289.9692,290.5143,289.6024,290.3062,34854.0
2024-02-08 10:35:00,292.96,293.09,292.66,292.71,34624.0,290.3656,290.4945,290.0683,290.1178,34624.0
2024-02-08 10:40:00,292.79,292.8,292.35,292.76,22345.0,290.1971,290.207,289.761,290.1674,22345.0
2024-02-08 10:45:00,292.75,292.76,292.25,292.5,22395.0,290.1575,290.1674,289.6619,289.9097,22395.0
2024-02-08 10:50:00,292.41,292.9,292.31,292.74,19197.0,289.8205,290.3062,289.7214,290.1476,19197.0
2024-02-08 10:55:00,292.77,292.96,292.72,292.78,20169.0,290.1773,290.3656,290.1277,290.1872,20169.0
2024-02-08 11:00:00,292.8,292.8,292.4,292.6,17683.0,290.207,290.207,289.8106,290.0088,17683.0
2024-02-08 11:05:00,292.56,292.64,292.21,292.22,10380.0,289.9692,290.0485,289.6223,289.6322,10380.0
2024-02-08 11:10:00,292.28,292.37,291.77,291.82,19786.0,289.6916,289.7808,289.1862,289.2357,19786.0
2024-02-08 11:15:00,291.86,291.99,291.58,291.63,9266.0,289.2754,289.4042,288.9978,289.0474,9266.0
2024-02-08 11:20:00,291.56,291.99,291.54,291.69,9923.0,288.978,289.4042,288.9582,289.1069,9923.0
2024-02-08 11:25:00,291.73,291.84,291.41,291.56,17735.0,289.1465,289.2555,288.8293,288.978,17735.0
2024-02-08 11:30:00,291.56,291.56,290.92,291.31,25858.0,288.978,288.978,288.3437,288.7302,25858.0
2024-02-08 11:35:00,291.34,291.56,291.19,291.56,13939.0,288.76,288.978,288.6113,288.978,13939.0
2024-02-08 11:40:00,291.49,291.6,290.87,290.96,10507.0,288.9086,289.0177,288.2941,288.3833,10507.0
2024-02-08 11:45:00,290.96,290.96,290.43,290.79,22473.0,288.3833,288.3833,287.858,288.2148,22473.0
2024-02-08 11:50:00,290.78,290.85,290.39,290.72,17217.0,288.2049,288.2743,287.8184,288.1455,17217.0
2024-02-08 11:55:00,290.69,290.86,290.65,290.86,13740.0,288.1157,288.2842,288.0761,288.2842,13740.0
2024-02-08 12:00:00,290.78,290.91,290.56,290.7,9837.0,288.2049,288.3338,287.9869,288.1256,9837.0
2024-02-08 12:05:00,290.71,290.76,290.32,290.44,18452.0,288.1355,288.1851,287.749,287.8679,18452.0
2024-02-08 12:10:00,290.47,291.18,290.4,290.75,22994.0,287.8977,288.6014,287.8283,288.1752,22994.0
2024-02-08 12:15:00,290.8,290.9,290.68,290.79,13732.0,288.2248,288.3239,288.1058,288.2148,13732.0
2024-02-08 12:20:00,290.82,290.83,290.65,290.74,11315.0,288.2446,288.2545,288.0761,288.1653,11315.0
2024-02-08 12:25:00,290.72,290.72,290.35,290.35,12141.0,288.1455,288.1455,287.7787,287.7787,12141.0
2024-02-08 12:30:00,290.36,290.36,289.95,290.16,23092.0,287.7886,287.7886,287.3823,287.5904,23092.0
2024-02-08 12:35:00,290.21,290.22,289.88,289.93,19977.0,287.64,287.6499,287.3129,287.3625,19977.0
2024-02-08 12:40:00,289.92,289.97,289.26,289.35,17318.0,287.3525,287.4021,286.6984,286.7876,17318.0
2024-02-08 12:45:00,289.33,289.51,288.98,289.37,17442.0,286.7678,286.9462,286.4209,286.8074,17442.0
2024-02-08 12:50:00,289.35,289.68,289.35,289.57,11131.0,286.7876,287.1147,286.7876,287.0056,11131.0
2024-02-08 12:55:00,289.54,289.72,289.47,289.66,7537.0,286.9759,287.1543,286.9065,287.0948,7537.0
2024-02-08 13:00:00,289.66,290.52,289.66,290.36,22826.0,287.0948,287.9472,287.0948,287.7886,22826.0
2024-02-08 13:05:00,290.33,290.65,290.28,290.52,13568.0,287.7589,288.0761,287.7094,287.9472,13568.0
2024-02-08 13:10:00,290.54,290.63,290.23,290.44,12220.0,287.9671,288.0563,287.6598,287.8679,12220.0
2024-02-08 13:15:00,290.49,290.66,290.39,290.64,17974.0,287.9175,288.086,287.8184,288.0662,17974.0
2024-02-08 13:20:00,290.66,290.82,290.59,290.82,21859.0,288.086,288.2446,288.0166,288.2446,21859.0
2024-02-08 13:25:00,290.86,290.96,290.75,290.86,13193.0,288.2842,288.3833,288.1752,288.2842,13193.0
2024-02-08 13:30:00,290.89,291.03,290.79,290.98,13484.0,288.314,288.4527,288.2148,288.4032,13484.0
2024-02-08 13:35:00,290.96,291.19,290.94,291.12,13950.0,288.3833,288.6113,288.3635,288.5419,13950.0
2024-02-08 13:40:00,291.12,291.12,290.87,290.94,14068.0,288.5419,288.5419,288.2941,288.3635,14068.0
2024-02-08 13:45:00,290.81,291.06,290.81,290.99,19109.0,288.2347,288.4824,288.2347,288.4131,19109.0
2024-02-08 13:50:00,290.97,290.97,290.75,290.82,27878.0,288.3932,288.3932,288.1752,288.2446,27878.0
2024-02-08 13:55:00,290.81,291.1,290.76,290.97,16237.0,288.2347,288.5221,288.1851,288.3932,16237.0
2024-02-08 14:00:00,290.97,291.1,290.88,290.92,21129.0,288.3932,288.5221,288.304,288.3437,21129.0
2024-02-08 14:05:00,290.89,290.96,290.48,290.48,22156.0,288.314,288.3833,287.9076,287.9076,22156.0
2024-02-08 14:10:00,290.48,290.88,290.48,290.75,34672.0,287.9076,288.304,287.9076,288.1752,34672.0
2024-02-08 14:15:00,290.73,290.79,290.53,290.78,10857.0,288.1554,288.2148,287.9571,288.2049,10857.0
2024-02-08 14:20:00,290.78,291.05,290.77,290.88,21085.0,288.2049,288.4725,288.195,288.304,21085.0
2024-02-08 14:25:00,290.89,291.07,290.82,291.01,14553.0,288.314,288.4924,288.2446,288.4329,14553.0
2024-02-08 14:30:00,291.0,291.06,290.71,290.76,14197.0,288.423,288.4824,288.1355,288.1851,14197.0
2024-02-08 14:35:00,290.74,290.86,290.43,290.86,23713.0,288.1653,288.2842,287.858,288.2842,23713.0
2024-02-08 14:40:00,290.8,291.05,290.72,291.01,21143.0,288.2248,288.4725,288.1455,288.4329,21143.0
2024-02-08 14:45:00,291.04,291.13,290.97,291.01,12934.0,288.4626,288.5518,288.3932,288.4329,12934.0
2024-02-08 14:50:00,291.03,291.24,290.92,291.18,19148.0,288.4527,288.6609,288.3437,288.6014,19148.0
2024-02-08 14:55:00,291.15,291.38,291.15,291.3,8926.0,288.5717,288.7996,288.5717,288.7203,8926.0
2024-02-08 15:00:00,291.31,291.54,291.2,291.41,13421.0,288.7302,288.9582,288.6212,288.8293,13421.0
2024-02-08 15:05:00,291.4,291.75,291.4,291.7,18052.0,288.8194,289.1663,288.8194,289.1168,18052.0
2024-02-08 15:10:00,291.71,291.9,291.52,291.61,26671.0,289.1267,289.315,288.9384,289.0276,26671.0
2024-02-08 15:15:00,291.65,291.86,291.62,291.75,19231.0,289.0672,289.2754,289.0375,289.1663,19231.0
2024-02-08 15:20:00,291.79,291.92,291.73,291.83,12446.0,289.206,289.3348,289.1465,289.2456,12446.0
2024-02-08 15:25:00,291.84,292.01,291.77,291.77,26350.0,289.2555,289.424,289.1862,289.1862,26350.0
2024-02-08 15:30:00,291.76,291.95,291.69,291.87,27020.0,289.1762,289.3646,289.1069,289.2853,27020.0
2024-02-08 15:35:00,291.9,292.03,291.79,291.81,47617.0,289.315,289.4439,289.206,289.2258,47617.0
2024-02-08 15:40:00,291.8,291.93,291.75,291.81,24638.0,289.2159,289.3447,289.1663,289.2258,24638.0
2024-02-08 15:45:00,291.85,292.12,291.76,291.95,32092.0,289.2655,289.5331,289.1762,289.3646,32092.0
2024-02-08 15:50:00,291.97,292.4,291.63,291.66,68788.0,289.3844,289.8106,289.0474,289.0771,68788.0
2024-02-08 15:55:00,291.68,292.26,291.68,291.94,153210.0,289.097,289.6718,289.097,289.3547,153210.0
2024-02-09 09:30:00,293.25,294.51,292.76,293.5,112934.0,290.6531,291.9019,290.1674,290.9008,112934.0
2024-02-09 09:35:00,293.35,293.58,292.7,293.01,19327.0,290.7522,290.9801,290.1079,290.4152,19327.0
2024-02-09 09:40:00,292.88,293.17,292.45,293.12,21236.0,290.2863,290.5738,289.8601,290.5242,21236.0
2024-02-09 09:45:00,293.35,293.69,292.95,292.95,10238.0,290.7522,291.0892,290.3557,290.3557,10238.0
2024-02-09 09:50:00,293.13,293.6,292.71,292.73,61227.0,290.5341,291.0,290.1178,290.1377,61227.0
2024-02-09 09:55:00,292.79,293.39,292.61,293.28,37189.0,290.1971,290.7918,290.0187,290.6828,37189.0
2024-02-09 10:00:00,293.29,293.48,292.77,292.77,23449.0,290.6927,290.881,290.1773,290.1773,23449.0
2024-02-09 10:05:00,292.79,293.33,292.5,293.19,30816.0,290.1971,290.7323,289.9097,290.5936,30816.0
2024-02-09 10:10:00,293.19,293.61,292.96,293.16,42537.0,290.5936,291.0099,290.3656,290.5639,42537.0
2024-02-09 10:15:00,293.17,293.81,293.15,293.67,44569.0,290.5738,291.2081,290.5539,291.0693,44569.0
2024-02-09 10:20:00,293.62,294.0,293.41,293.67,38172.0,291.0198,291.3964,290.8116,291.0693,38172.0
2024-02-09 10:25:00,293.78,294.32,293.7,294.32,36610.0,291.1784,291.7136,291.0991,291.7136,36610.0
2024-02-09 10:30:00,294.32,295.24,294.27,295.19,64343.0,291.7136,292.6254,291.664,292.5759,64343.0
2024-02-09 10:35:00,295.1,295.21,294.32,294.41,39484.0,292.4867,292.5957,291.7136,291.8028,39484.0
2024-02-09 10:40:00,294.49,294.66,294.2,294.22,21653.0,291.8821,292.0506,291.5946,291.6145,21653.0
2024-02-09 10:45:00,294.22,294.27,294.08,294.2,31161.0,291.6145,291.664,291.4757,291.5946,31161.0
2024-02-09 10:50:00,294.19,294.44,293.9,293.93,20328.0,291.5847,291.8325,291.2973,291.327,20328.0
2024-02-09 10:55:00,293.93,294.1,293.57,293.85,39219.0,291.327,291.4955,290.9702,291.2477,39219.0
2024-02-09 11:00:00,293.91,294.3,293.91,294.29,18626.0,291.3072,291.6938,291.3072,291.6838,18626.0
2024-02-09 11:05:00,294.22,294.7,294.2,294.51,29959.0,291.6145,292.0902,291.5946,291.9019,29959.0
2024-02-09 11:10:00,294.45,294.51,294.01,294.07,45376.0,291.8424,291.9019,291.4063,291.4658,45376.0
2024-02-09 11:15:00,294.07,294.09,293.48,293.59,24014.0,291.4658,291.4856,290.881,290.99,24014.0
2024-02-09 11:20:00,293.61,293.92,293.61,293.79,21520.0,291.0099,291.3171,291.0099,291.1883,21520.0
2024-02-09 11:25:00,293.71,293.85,293.38,293.54,21846.0,291.109,291.2477,290.7819,290.9405,21846.0
2024-02-09 11:30:00,293.57,293.62,293.08,293.16,18421.0,290.9702,291.0198,290.4846,290.5639,18421.0
2024-02-09 11:35:00,293.21,293.22,292.79,292.86,37534.0,290.6134,290.6233,290.1971,290.2665,37534.0
2024-02-09 11:40:00,292.81,292.99,292.76,292.76,14802.0,290.217,290.3954,290.1674,290.1674,14802.0
2024-02-09 11:45:00,292.78,292.87,292.52,292.83,26733.0,290.1872,290.2764,289.9295,290.2368,26733.0
2024-02-09 11:50:00,292.82,292.99,292.7,292.78,24477.0,290.2269,290.3954,290.1079,290.1872,24477.0
2024-02-09 11:55:00,292.71,292.71,292.4,292.42,23431.0,290.1178,290.1178,289.8106,289.8304,23431.0
2024-02-09 12:00:00,292.39,292.48,292.11,292.23,29186.0,289.8007,289.8899,289.5231,289.6421,29186.0
2024-02-09 12:05:00,292.23,292.23,291.62,291.82,40482.0,289.6421,289.6421,289.0375,289.2357,40482.0
2024-02-09 12:10:00,291.8,291.95,291.71,291.72,14311.0,289.2159,289.3646,289.1267,289.1366,14311.0
2024-02-09 12:15:00,291.72,292.27,291.69,292.02,21995.0,289.1366,289.6817,289.1069,289.4339,21995.0
2024-02-09 12:20:00,292.02,292.09,291.89,292.0,28244.0,289.4339,289.5033,289.3051,289.4141,28244.0
2024-02-09 12:25:00,292.02,292.06,291.8,291.87,18292.0,289.4339,289.4736,289.2159,289.2853,18292.0
2024-02-09 12:30:00,291.87,291.87,291.55,291.8,23150.0,289.2853,289.2853,288.9681,289.2159,23150.0
2024-02-09 12:35:00,291.82,291.9,291.52,291.65,11372.0,289.2357,289.315,288.9384,289.0672,11372.0
2024-02-09 12:40:00,291.69,292.02,291.69,291.94,49626.0,289.1069,289.4339,289.1069,289.3547,49626.0
2024-02-09 12:45:00,291.89,292.4,291.75,292.4,51404.0,289.3051,289.8106,289.1663,289.8106,51404.0
2024-02-09 12:50:00,292.45,292.65,292.37,292.5,20488.0,289.8601,290.0584,289.7808,289.9097,20488.0
2024-02-09 12:55:00,292.52,292.64,292.07,292.07,22876.0,289.9295,290.0485,289.4835,289.4835,22876.0
2024-02-09 13:00:00,292.06,292.12,291.84,291.91,18572.0,289.4736,289.5331,289.2555,289.3249,18572.0
2024-02-09 13:05:00,291.85,292.0,291.69,291.86,12850.0,289.2655,289.4141,289.1069,289.2754,12850.0
2024-02-09 13:10:00,291.91,292.0,291.68,291.68,13352.0,289.3249,289.4141,289.097,289.097,13352.0
2024-02-09 13:15:00,291.7,291.7,291.53,291.54,18746.0,289.1168,289.1168,288.9483,288.9582,18746.0
2024-02-09 13:20:00,291.53,291.68,291.23,291.42,12273.0,288.9483,289.097,288.6509,288.8393,12273.0
2024-02-09 13:25:00,291.46,291.73,291.4,291.55,15105.0,288.8789,289.1465,288.8194,288.9681,15105.0
2024-02-09 13:30:00,291.57,292.07,291.52,292.05,17686.0,288.9879,289.4835,288.9384,289.4637,17686.0
2024-02-09 13:35:00,292.05,292.08,291.75,291.81,12843.0,289.4637,289.4934,289.1663,289.2258,12843.0
2024-02-09 13:40:00,291.74,291.8,291.44,291.57,16967.0,289.1564,289.2159,288.8591,288.9879,16967.0
2024-02-09 13:45:00,291.52,291.69,291.45,291.54,14680.0,288.9384,289.1069,288.869,288.9582,14680.0
2024-02-09 13:50:00,291.53,291.68,291.38,291.68,17551.0,288.9483,289.097,288.7996,289.097,17551.0
2024-02-09 13:55:00,291.68,292.04,291.67,291.88,13217.0,289.097,289.4538,289.087,289.2952,13217.0
2024-02-09 14:00:00,291.9,292.07,291.85,292.01,15202.0,289.315,289.4835,289.2655,289.424,15202.0
2024-02-09 14:05:00,292.02,292.03,291.64,291.64,13361.0,289.4339,289.4439,289.0573,289.0573,13361.0
2024-02-09 14:10:00,291.63,291.64,291.45,291.47,11745.0,289.0474,289.0573,288.869,288.8888,11745.0
2024-02-09 14:15:00,291.45,291.64,291.42,291.6,17253.0,288.869,289.0573,288.8393,289.0177,17253.0
2024-02-09 14:20:00,291.61,291.61,291.38,291.45,18157.0,289.0276,289.0276,288.7996,288.869,18157.0
2024-02-09 14:25:00,291.45,291.9,291.45,291.86,36364.0,288.869,289.315,288.869,289.2754,36364.0
2024-02-09 14:30:00,291.87,292.39,291.84,292.36,35552.0,289.2853,289.8007,289.2555,289.7709,35552.0
2024-02-09 14:35:00,292.36,292.54,292.13,292.13,24184.0,289.7709,289.9493,289.543,289.543,24184.0
2024-02-09 14:40:00,292.14,292.31,291.97,291.98,35937.0,289.5529,289.7214,289.3844,289.3943,35937.0
2024-02-09 14:45:00,291.98,292.0,291.52,291.58,25987.0,289.3943,289.4141,288.9384,288.9978,25987.0
2024-02-09 14:50:00,291.59,291.67,291.35,291.65,47703.0,289.0078,289.087,288.7699,289.0672,47703.0
2024-02-09 14:55:00,291.66,291.74,291.53,291.73,31327.0,289.0771,289.1564,288.9483,289.1465,31327.0
2024-02-09 15:00:00,291.74,291.87,291.5,291.6,28562.0,289.1564,289.2853,288.9186,289.0177,28562.0
2024-02-09 15:05:00,291.59,291.81,291.54,291.67,19004.0,289.0078,289.2258,288.9582,289.087,19004.0
2024-02-09 15:10:00,291.69,291.93,291.59,291.88,22411.0,289.1069,289.3447,289.0078,289.2952,22411.0
2024-02-09 15:15:00,291.87,292.08,291.77,292.02,36004.0,289.2853,289.4934,289.1862,289.4339,36004.0
2024-02-09 15:20:00,292.02,292.02,291.58,291.67,33562.0,289.4339,289.4339,288.9978,289.087,33562.0
2024-02-09 15:25:00,291.66,291.72,291.32,291.46,23179.0,289.0771,289.1366,288.7401,288.8789,23179.0
2024-02-09 15:30:00,291.41,291.42,291.09,291.13,33448.0,288.8293,288.8393,288.5122,288.5518,33448.0
2024-02-09 15:35:00,291.11,291.3,291.09,291.21,37068.0,288.532,288.7203,288.5122,288.6311,37068.0
2024-02-09 15:40:00,291.22,291.9,291.22,291.63,52551.0,288.641,289.315,288.641,289.0474,52551.0
2024-02-09 15:45:00,291.62,291.85,291.48,291.49,56493.0,289.0375,289.2655,288.8987,288.9086,56493.0
2024-02-09 15:50:00,291.49,291.84,291.25,291.34,83963.0,288.9086,289.2555,288.6708,288.76,83963.0
2024-02-09 15:55:00,291.37,291.55,291.05,291.3,179608.0,288.7897,288.9681,288.4725,288.7203,179608.0
2024-02-12 09:30:00,290.82,291.0,287.46,288.2,126376.0,288.2446,288.423,284.9143,285.6478,126376.0
2024-02-12 09:35:00,288.46,290.21,288.45,289.66,41977.0,285.9055,287.64,285.8956,287.0948,41977.0
2024-02-12 09:40:00,289.66,289.79,288.39,288.47,21998.0,287.0948,287.2237,285.8361,285.9154,21998.0
2024-02-12 09:45:00,288.58,288.58,287.42,287.71,27193.0,286.0244,286.0244,284.8747,285.1621,27193.0
2024-02-12 09:50:00,287.8,288.62,287.8,288.4,24222.0,285.2513,286.0641,285.2513,285.846,24222.0
2024-02-12 09:55:00,288.47,288.75,287.78,288.05,24395.0,285.9154,286.1929,285.2315,285.4991,24395.0
2024-02-12 10:00:00,288.0,288.5,287.95,288.25,33552.0,285.4495,285.9451,285.4,285.6973,33552.0
2024-02-12 10:05:00,288.05,288.18,287.8,288.12,15327.0,285.4991,285.628,285.2513,285.5685,15327.0
2024-02-12 10:10:00,288.06,289.25,288.06,289.18,18305.0,285.509,286.6885,285.509,286.6191,18305.0
2024-02-12 10:15:00,289.27,289.27,288.69,288.83,39410.0,286.7083,286.7083,286.1334,286.2722,39410.0
2024-02-12 10:20:00,288.86,289.12,288.42,288.6,15258.0,286.3019,286.5596,285.8658,286.0442,15258.0
2024-02-12 10:25:00,288.59,288.94,288.55,288.63,23137.0,286.0343,286.3812,285.9947,286.074,23137.0
2024-02-12 10:30:00,288.63,288.8,288.38,288.58,20741.0,286.074,286.2425,285.8262,286.0244,20741.0
2024-02-12 10:35:00,288.52,289.04,288.48,288.9,26164.0,285.9649,286.4803,285.9253,286.3416,26164.0
2024-02-12 10:40:00,288.95,289.17,288.83,289.0,14425.0,286.3911,286.6092,286.2722,286.4407,14425.0
2024-02-12 10:45:00,288.99,289.14,288.66,288.66,17893.0,286.4308,286.5795,286.1037,286.1037,17893.0
2024-02-12 10:50:00,288.72,289.04,288.45,288.86,16845.0,286.1632,286.4803,285.8956,286.3019,16845.0
2024-02-12 10:55:00,288.91,289.16,288.75,289.15,33099.0,286.3515,286.5993,286.1929,286.5894,33099.0
2024-02-12 11:00:00,289.1,289.22,288.62,288.87,24389.0,286.5398,286.6587,286.0641,286.3118,24389.0
2024-02-12 11:05:00,288.83,289.4,288.79,289.37,21670.0,286.2722,286.8371,286.2326,286.8074,21670.0
2024-02-12 11:10:00,289.38,289.39,288.85,289.12,13404.0,286.8173,286.8272,286.292,286.5596,13404.0
2024-02-12 11:15:00,289.03,289.55,289.03,289.41,14140.0,286.4704,286.9858,286.4704,286.8471,14140.0
2024-02-12 11:20:00,289.35,289.59,289.2,289.28,18302.0,286.7876,287.0255,286.6389,286.7182,18302.0
2024-02-12 11:25:00,289.28,289.68,289.28,289.32,23011.0,286.7182,287.1147,286.7182,286.7579,23011.0
2024-02-12 11:30:00,289.32,289.61,289.08,289.61,21513.0,286.7579,287.0453,286.52,287.0453,21513.0
2024-02-12 11:35:00,289.61,290.01,289.61,289.93,24252.0,287.0453,287.4417,287.0453,287.3625,24252.0
2024-02-12 11:40:00,289.88,290.21,289.77,290.09,16497.0,287.3129,287.64,287.2039,287.521,16497.0
2024-02-12 11:45:00,290.12,290.28,289.29,289.3,18686.0,287.5508,287.7094,286.7281,286.738,18686.0
2024-02-12 11:50:00,289.29,289.64,289.29,289.47,10424.0,286.7281,287.075,286.7281,286.9065,10424.0
2024-02-12 11:55:00,289.51,289.81,289.4,289.67,13580.0,286.9462,287.2435,286.8371,287.1048,13580.0
2024-02-12 12:00:00,289.73,289.73,289.47,289.64,14269.0,287.1642,287.1642,286.9065,287.075,14269.0
2024-02-12 12:05:00,289.68,289.79,289.45,289.48,12262.0,287.1147,287.2237,286.8867,286.9164,12262.0
2024-02-12 12:10:00,289.47,289.62,289.36,289.61,21489.0,286.9065,287.0552,286.7975,287.0453,21489.0
2024-02-12 12:15:00,289.67,289.67,289.16,289.2,14694.0,287.1048,287.1048,286.5993,286.6389,14694.0
2024-02-12 12:20:00,289.19,289.2,288.8,289.0,12445.0,286.629,286.6389,286.2425,286.4407,12445.0
2024-02-12 12:25:00,289.08,289.15,288.74,288.77,14378.0,286.52,286.5894,286.183,286.2127,14378.0
2024-02-12 12:30:00,288.75,288.96,288.75,288.84,9692.0,286.1929,286.401,286.1929,286.2821,9692.0
2024-02-12 12:35:00,288.8,288.85,288.54,288.77,15470.0,286.2425,286.292,285.9848,286.2127,15470.0
2024-02-12 12:40:00,288.77,288.91,288.64,288.64,18468.0,286.2127,286.3515,286.0839,286.0839,18468.0
2024-02-12 12:45:00,288.65,289.17,288.6,289.1,10367.0,286.0938,286.6092,286.0442,286.5398,10367.0
2024-02-12 12:50:00,289.06,289.26,288.95,289.07,8934.0,286.5002,286.6984,286.3911,286.5101,8934.0
2024-02-12 12:55:00,289.09,289.72,289.08,289.72,10861.0,286.5299,287.1543,286.52,287.1543,10861.0
2024-02-12 13:00:00,289.69,289.83,289.58,289.75,9670.0,287.1246,287.2633,287.0156,287.184,9670.0
2024-02-12 13:05:00,289.75,289.96,289.6,289.94,12803.0,287.184,287.3922,287.0354,287.3724,12803.0
2024-02-12 13:10:00,289.92,290.12,289.85,289.96,15735.0,287.3525,287.5508,287.2832,287.3922,15735.0
2024-02-12 13:15:00,289.93,290.01,289.85,289.98,14528.0,287.3625,287.4417,287.2832,287.412,14528.0
2024-02-12 13:20:00,289.96,290.0,289.15,289.26,18987.0,287.3922,287.4318,286.5894,286.6984,18987.0
2024-02-12 13:25:00,289.24,289.35,288.87,289.05,16726.0,286.6786,286.7876,286.3118,286.4902,16726.0
2024-02-12 13:30:00,289.05,289.05,288.39,288.43,13939.0,286.4902,286.4902,285.8361,285.8757,13939.0
2024-02-12 13:35:00,288.32,288.44,287.71,287.85,21459.0,285.7667,285.8856,285.1621,285.3009,21459.0
2024-02-12 13:40:00,287.9,287.9,287.44,287.86,19383.0,285.3504,285.3504,284.8945,285.3108,19383.0
2024-02-12 13:45:00,287.87,288.12,287.7,287.76,19067.0,285.3207,285.5685,285.1522,285.2117,19067.0
2024-02-12 13:50:00,287.86,288.0,287.66,287.9,14159.0,285.3108,285.4495,285.1126,285.3504,14159.0
2024-02-12 13:55:00,288.03,288.22,287.95,288.19,19839.0,285.4793,285.6676,285.4,285.6379,19839.0
2024-02-12 14:00:00,288.17,288.51,288.15,288.41,12545.0,285.618,285.955,285.5982,285.8559,12545.0
2024-02-12 14:05:00,288.34,289.16,288.28,289.16,18262.0,285.7865,286.5993,285.7271,286.5993,18262.0
2024-02-12 14:10:00,289.13,289.17,288.74,288.74,32085.0,286.5695,286.6092,286.183,286.183,32085.0
2024-02-12 14:15:00,288.74,288.74,287.22,287.22,37171.0,286.183,286.183,284.6765,284.6765,37171.0
2024-02-12 14:20:00,287.17,288.03,287.01,288.01,68746.0,284.6269,285.4793,284.4683,285.4595,68746.0
2024-02-12 14:25:00,288.02,288.42,288.01,288.25,28177.0,285.4694,285.8658,285.4595,285.6973,28177.0
2024-02-12 14:30:00,288.2,288.65,288.07,288.57,19659.0,285.6478,286.0938,285.5189,286.0145,19659.0
2024-02-12 14:35:00,288.48,288.66,288.29,288.47,15087.0,285.9253,286.1037,285.737,285.9154,15087.0
2024-02-12 14:40:00,288.51,288.56,288.13,288.13,16583.0,285.955,286.0046,285.5784,285.5784,16583.0
2024-02-12 14:45:00,288.11,288.15,287.85,287.95,15282.0,285.5586,285.5982,285.3009,285.4,15282.0
2024-02-12 14:50:00,287.95,287.96,287.5,287.5,23098.0,285.4,285.4099,284.954,284.954,23098.0
2024-02-12 14:55:00,287.48,287.56,287.0,287.15,31855.0,284.9342,285.0134,284.4584,284.6071,31855.0
2024-02-12 15:00:00,287.09,287.37,287.02,287.21,34353.0,284.5476,284.8251,284.4782,284.6665,34353.0
2024-02-12 15:05:00,287.28,288.1,287.26,287.92,22607.0,284.7359,285.5487,284.7161,285.3703,22607.0
2024-02-12 15:10:00,287.99,288.27,287.92,287.97,13943.0,285.4396,285.7172,285.3703,285.4198,13943.0
2024-02-12 15:15:00,287.96,288.11,287.85,288.08,16408.0,285.4099,285.5586,285.3009,285.5288,16408.0
2024-02-12 15:20:00,288.2,288.24,287.94,287.99,21900.0,285.6478,285.6874,285.3901,285.4396,21900.0
2024-02-12 15:25:00,288.02,288.09,287.83,287.87,16503.0,285.4694,285.5387,285.2811,285.3207,16503.0
2024-02-12 15:30:00,287.85,288.0,287.64,287.64,17468.0,285.3009,285.4495,285.0927,285.0927,17468.0
2024-02-12 15:35:00,287.66,287.85,287.61,287.65,22125.0,285.1126,285.3009,285.063,285.1026,22125.0
2024-02-12 15:40:00,287.65,287.73,287.34,287.41,40865.0,285.1026,285.1819,284.7954,284.8648,40865.0
2024-02-12 15:45:00,287.43,287.64,287.33,287.39,37730.0,284.8846,285.0927,284.7855,284.8449,37730.0
2024-02-12 15:50:00,287.4,287.86,287.4,287.65,67762.0,284.8549,285.3108,284.8549,285.1026,67762.0
2024-02-12 15:55:00,287.58,287.88,287.19,287.41,213566.0,285.0333,285.3306,284.6467,284.8648,213566.0
2024-02-13 09:30:00,280.62,281.75,276.42,278.3,346562.0,278.1349,279.2549,273.9721,275.8354,346562.0
2024-02-13 09:35:00,278.3,280.12,276.6,279.52,71455.0,275.8354,277.6393,274.1505,277.0446,71455.0
2024-02-13 09:40:00,279.57,280.5,279.16,280.23,100690.0,277.0942,278.016,276.6878,277.7484,100690.0
2024-02-13 09:45:00,280.14,280.88,279.89,280.43,71925.0,277.6592,278.3926,277.4114,277.9466,71925.0
2024-02-13 09:50:00,280.46,281.88,280.28,281.58,53280.0,277.9763,279.3837,277.7979,279.0864,53280.0
2024-02-13 09:55:00,281.57,281.92,280.88,281.3,50261.0,279.0765,279.4234,278.3926,278.8089,50261.0
2024-02-13 10:00:00,281.22,281.25,279.99,280.1,36442.0,278.7296,278.7593,277.5105,277.6195,36442.0
2024-02-13 10:05:00,280.07,280.71,279.76,280.26,50934.0,277.5898,278.2241,277.2825,277.7781,50934.0
2024-02-13 10:10:00,280.26,280.66,279.64,279.75,45506.0,277.7781,278.1745,277.1636,277.2726,45506.0
2024-02-13 10:15:00,279.75,280.24,279.35,280.01,58357.0,277.2726,277.7583,276.8761,277.5303,58357.0
2024-02-13 10:20:00,280.06,281.19,280.06,281.19,61763.0,277.5799,278.6999,277.5799,278.6999,61763.0
2024-02-13 10:25:00,281.21,282.1,281.1,282.1,38835.0,278.7197,279.6018,278.6107,279.6018,38835.0
2024-02-13 10:30:00,282.1,282.3,281.53,282.08,31566.0,279.6018,279.8,279.0368,279.582,31566.0
2024-02-13 10:35:00,282.1,282.3,281.76,282.18,42500.0,279.6018,279.8,279.2648,279.6811,42500.0
2024-02-13 10:40:00,282.1,282.5,281.52,282.48,62634.0,279.6018,279.9983,279.0269,279.9784,62634.0
2024-02-13 10:45:00,282.34,282.41,281.71,281.87,30042.0,279.8397,279.9091,279.2152,279.3738,30042.0
2024-02-13 10:50:00,281.97,282.4,281.58,282.4,24146.0,279.4729,279.8991,279.0864,279.8991,24146.0
2024-02-13 10:55:00,282.44,282.46,281.59,281.69,27088.0,279.9388,279.9586,279.0963,279.1954,27088.0
2024-02-13 11:00:00,281.73,282.85,281.73,282.85,24590.0,279.2351,280.3452,279.2351,280.3452,24590.0
2024-02-13 11:05:00,282.85,283.06,282.6,282.84,26657.0,280.3452,280.5533,280.0974,280.3352,26657.0
2024-02-13 11:10:00,282.77,282.84,282.39,282.59,12872.0,280.2659,280.3352,279.8892,280.0875,12872.0
2024-02-13 11:15:00,282.58,282.62,281.88,282.21,21397.0,280.0775,280.1172,279.3837,279.7108,21397.0
2024-02-13 11:20:00,282.19,282.83,282.06,282.61,11458.0,279.691,280.3253,279.5621,280.1073,11458.0
2024-02-13 11:25:00,282.52,282.85,282.44,282.76,13134.0,280.0181,280.3452,279.9388,280.256,13134.0
2024-02-13 11:30:00,282.71,282.91,282.57,282.79,9881.0,280.2064,280.4046,280.0676,280.2857,9881.0
2024-02-13 11:35:00,282.75,283.09,282.75,282.98,13697.0,280.246,280.583,280.246,280.474,13697.0
2024-02-13 11:40:00,283.1,283.2,282.8,283.17,12183.0,280.5929,280.6921,280.2956,280.6623,12183.0
2024-02-13 11:45:00,283.11,283.43,283.09,283.27,18341.0,280.6029,280.92,280.583,280.7614,18341.0
2024-02-13 11:50:00,283.28,283.31,282.86,282.98,18175.0,280.7713,280.8011,280.3551,280.474,18175.0
2024-02-13 11:55:00,282.99,282.99,282.6,282.6,11610.0,280.4839,280.4839,280.0974,280.0974,11610.0
2024-02-13 12:00:00,282.59,282.59,282.24,282.38,12561.0,280.0875,280.0875,279.7406,279.8793,12561.0
2024-02-13 12:05:00,282.35,282.37,281.83,281.86,19550.0,279.8496,279.8694,279.3342,279.3639,19550.0
2024-02-13 12:10:00,281.9,282.06,281.65,281.93,15737.0,279.4036,279.5621,279.1558,279.4333,15737.0
2024-02-13 12:15:00,281.92,282.51,281.92,282.36,13695.0,279.4234,280.0082,279.4234,279.8595,13695.0
2024-02-13 12:20:00,282.37,282.38,281.62,281.71,12951.0,279.8694,279.8793,279.126,279.2152,12951.0
2024-02-13 12:25:00,281.71,281.91,281.6,281.71,17308.0,279.2152,279.4135,279.1062,279.2152,17308.0
2024-02-13 12:30:00,281.75,282.37,281.7,282.16,19099.0,279.2549,279.8694,279.2053,279.6613,19099.0
2024-02-13 12:35:00,282.21,282.39,282.03,282.15,15026.0,279.7108,279.8892,279.5324,279.6514,15026.0
2024-02-13 12:40:00,282.18,282.35,282.0,282.09,18825.0,279.6811,279.8496,279.5027,279.5919,18825.0
2024-02-13 12:45:00,282.15,282.18,281.68,281.73,33972.0,279.6514,279.6811,279.1855,279.2351,33972.0
2024-02-13 12:50:00,281.67,282.5,281.66,282.14,30765.0,279.1756,279.9983,279.1657,279.6414,30765.0
2024-02-13 12:55:00,282.08,282.27,281.63,281.86,21881.0,279.582,279.7703,279.136,279.3639,21881.0
2024-02-13 13:00:00,281.82,281.9,281.59,281.7,20465.0,279.3243,279.4036,279.0963,279.2053,20465.0
2024-02-13 13:05:00,281.73,281.74,281.5,281.55,15115.0,279.2351,279.245,279.0071,279.0567,15115.0
2024-02-13 13:10:00,281.55,281.7,281.44,281.68,22477.0,279.0567,279.2053,278.9476,279.1855,22477.0
2024-02-13 13:15:00,281.71,281.86,281.37,281.52,28985.0,279.2152,279.3639,278.8783,279.0269,28985.0
2024-02-13 13:20:00,281.5,281.56,281.17,281.47,24167.0,279.0071,279.0666,278.68,278.9774,24167.0
2024-02-13 13:25:00,281.47,281.62,281.38,281.38,13010.0,278.9774,279.126,278.8882,278.8882,13010.0
2024-02-13 13:30:00,281.36,281.56,281.24,281.43,19591.0,278.8683,279.0666,278.7494,278.9377,19591.0
2024-02-13 13:35:00,281.48,281.77,281.46,281.73,15452.0,278.9873,279.2747,278.9675,279.2351,15452.0
2024-02-13 13:40:00,281.73,281.87,281.08,281.11,38546.0,279.2351,279.3738,278.5908,278.6206,38546.0
2024-02-13 13:45:00,281.11,281.28,280.87,280.99,46381.0,278.6206,278.7891,278.3827,278.5016,46381.0
2024-02-13 13:50:00,280.99,281.14,280.85,281.0,17771.0,278.5016,278.6503,278.3629,278.5115,17771.0
2024-02-13 13:55:00,281.03,281.11,280.82,281.0,18008.0,278.5413,278.6206,278.3331,278.5115,18008.0
2024-02-13 14:00:00,280.91,281.0,280.23,280.27,20689.0,278.4223,278.5115,277.7484,277.788,20689.0
2024-02-13 14:05:00,280.3,280.35,280.05,280.28,18248.0,277.8177,277.8673,277.5699,277.7979,18248.0
2024-02-13 14:10:00,280.28,280.28,279.8,279.87,30338.0,277.7979,277.7979,277.3222,277.3915,30338.0
2024-02-13 14:15:00,279.81,280.0,279.67,279.81,21088.0,277.3321,277.5204,277.1933,277.3321,21088.0
2024-02-13 14:20:00,279.86,280.03,279.78,279.8,23482.0,277.3816,277.5501,277.3023,277.3222,23482.0
2024-02-13 14:25:00,279.85,280.09,279.55,280.06,27914.0,277.3717,277.6096,277.0744,277.5799,27914.0
2024-02-13 14:30:00,280.01,280.81,279.97,280.81,20687.0,277.5303,278.3232,277.4907,278.3232,20687.0
2024-02-13 14:35:00,280.83,281.04,280.66,280.79,20095.0,278.343,278.5512,278.1745,278.3034,20095.0
2024-02-13 14:40:00,280.79,280.93,280.5,280.57,16576.0,278.3034,278.4422,278.016,278.0853,16576.0
2024-02-13 14:45:00,280.52,280.63,280.2,280.22,14100.0,278.0358,278.1448,277.7186,277.7384,14100.0
2024-02-13 14:50:00,280.26,280.32,279.76,280.0,15488.0,277.7781,277.8376,277.2825,277.5204,15488.0
2024-02-13 14:55:00,279.99,280.16,279.8,280.04,18509.0,277.5105,277.679,277.3222,277.56,18509.0
2024-02-13 15:00:00,280.02,280.17,279.82,279.86,15044.0,277.5402,277.6889,277.342,277.3816,15044.0
2024-02-13 15:05:00,279.87,280.14,279.81,280.03,20749.0,277.3915,277.6592,277.3321,277.5501,20749.0
2024-02-13 15:10:00,280.02,280.15,279.51,279.51,18685.0,277.5402,277.6691,277.0347,277.0347,18685.0
2024-02-13 15:15:00,279.51,279.72,279.3,279.4,24654.0,277.0347,277.2429,276.8266,276.9257,24654.0
2024-02-13 15:20:00,279.37,279.53,279.13,279.24,25868.0,276.896,277.0546,276.6581,276.7671,25868.0
2024-02-13 15:25:00,279.23,279.58,279.1,279.55,29880.0,276.7572,277.1041,276.6284,277.0744,29880.0
2024-02-13 15:30:00,279.55,279.73,278.57,279.71,42678.0,277.0744,277.2528,276.1031,277.233,42678.0
2024-02-13 15:35:00,279.67,280.2,279.56,279.73,51477.0,277.1933,277.7186,277.0843,277.2528,51477.0
2024-02-13 15:40:00,279.72,280.43,279.72,280.37,36807.0,277.2429,277.9466,277.2429,277.8871,36807.0
2024-02-13 15:45:00,280.38,280.79,280.37,280.69,46435.0,277.897,278.3034,277.8871,278.2043,46435.0
2024-02-13 15:50:00,280.68,280.74,280.06,280.43,74602.0,278.1944,278.2538,277.5799,277.9466,74602.0
2024-02-13 15:55:00,280.4,281.26,280.37,281.25,148175.0,277.9169,278.7692,277.8871,278.7593,148175.0
2024-02-14 09:30:00,285.0,287.4,284.98,286.48,135187.0,282.4761,284.8549,282.4563,283.943,135187.0
2024-02-14 09:35:00,286.5,286.53,284.64,284.98,46087.0,283.9628,283.9926,282.1193,282.4563,46087.0
2024-02-14 09:40:00,284.87,286.83,284.84,286.64,38630.0,282.3473,284.2899,282.3175,284.1016,38630.0
2024-02-14 09:45:00,286.63,287.27,286.17,286.19,42010.0,284.0917,284.726,283.6358,283.6556,42010.0
2024-02-14 09:50:00,286.09,286.66,285.84,285.99,28278.0,283.5565,284.1214,283.3087,283.4573,28278.0
2024-02-14 09:55:00,285.97,287.06,285.85,287.05,30025.0,283.4375,284.5179,283.3186,284.508,30025.0
2024-02-14 10:00:00,286.98,287.04,286.49,286.87,26072.0,284.4386,284.498,283.9529,284.3296,26072.0
2024-02-14 10:05:00,286.95,287.62,286.95,287.2,23508.0,284.4088,285.0729,284.4088,284.6566,23508.0
2024-02-14 10:10:00,287.25,288.22,287.2,287.8,37429.0,284.7062,285.6676,284.6566,285.2513,37429.0
2024-02-14 10:15:00,287.8,288.51,287.61,288.38,27465.0,285.2513,285.955,285.063,285.8262,27465.0
2024-02-14 10:20:00,288.33,288.89,288.33,288.89,20902.0,285.7766,286.3317,285.7766,286.3317,20902.0
2024-02-14 10:25:00,288.84,288.95,288.48,288.72,28469.0,286.2821,286.3911,285.9253,286.1632,28469.0
2024-02-14 10:30:00,288.72,288.73,288.22,288.6,27199.0,286.1632,286.1731,285.6676,286.0442,27199.0
2024-02-14 10:35:00,288.63,288.79,287.98,288.19,44111.0,286.074,286.2326,285.4297,285.6379,44111.0
2024-02-14 10:40:00,288.13,288.13,287.43,287.61,21425.0,285.5784,285.5784,284.8846,285.063,21425.0
2024-02-14 10:45:00,287.67,288.12,287.53,287.91,15976.0,285.1225,285.5685,284.9837,285.3603,15976.0
2024-02-14 10:50:00,287.98,288.17,287.07,287.16,18421.0,285.4297,285.618,284.5278,284.617,18421.0
2024-02-14 10:55:00,287.16,287.53,286.89,286.9,36175.0,284.617,284.9837,284.3494,284.3593,36175.0
2024-02-14 11:00:00,286.75,286.83,286.16,286.72,33566.0,284.2106,284.2899,283.6258,284.1809,33566.0
2024-02-14 11:05:00,286.74,287.0,286.55,286.79,15864.0,284.2007,284.4584,284.0124,284.2503,15864.0
2024-02-14 11:10:00,286.79,286.95,286.53,286.54,10100.0,284.2503,284.4088,283.9926,284.0025,10100.0
2024-02-14 11:15:00,286.53,286.54,286.17,286.35,32245.0,283.9926,284.0025,283.6358,283.8142,32245.0
2024-02-14 11:20:00,286.34,287.04,286.15,287.04,15223.0,283.8042,284.498,283.6159,284.498,15223.0
2024-02-14 11:25:00,287.05,287.37,286.93,287.16,18090.0,284.508,284.8251,284.389,284.617,18090.0
2024-02-14 11:30:00,287.1,287.45,287.09,287.21,12051.0,284.5575,284.9044,284.5476,284.6665,12051.0
2024-02-14 11:35:00,287.19,287.22,286.76,286.81,29120.0,284.6467,284.6765,284.2205,284.2701,29120.0
2024-02-14 11:40:00,286.77,287.19,286.7,286.9,16389.0,284.2304,284.6467,284.1611,284.3593,16389.0
2024-02-14 11:45:00,286.83,287.15,286.5,286.58,13913.0,284.2899,284.6071,283.9628,284.0421,13913.0
2024-02-14 11:50:00,286.51,286.79,286.43,286.69,27332.0,283.9727,284.2503,283.8934,284.1511,27332.0
2024-02-14 11:55:00,286.64,286.67,286.19,286.24,31866.0,284.1016,284.1313,283.6556,283.7051,31866.0
2024-02-14 12:00:00,286.19,286.37,285.92,286.35,19116.0,283.6556,283.834,283.388,283.8142,19116.0
2024-02-14 12:05:00,286.36,286.77,286.04,286.68,13446.0,283.8241,284.2304,283.5069,284.1412,13446.0
2024-02-14 12:10:00,286.68,287.15,286.68,287.07,10907.0,284.1412,284.6071,284.1412,284.5278,10907.0
2024-02-14 12:15:00,287.01,287.28,286.95,286.97,18256.0,284.4683,284.7359,284.4088,284.4287,18256.0
2024-02-14 12:20:00,286.97,287.17,286.82,287.1,21424.0,284.4287,284.6269,284.28,284.5575,21424.0
2024-02-14 12:25:00,287.21,287.53,287.16,287.5,13201.0,284.6665,284.9837,284.617,284.954,13201.0
2024-02-14 12:30:00,287.55,287.79,287.46,287.72,21193.0,285.0035,285.2414,284.9143,285.172,21193.0
2024-02-14 12:35:00,287.68,287.9,287.52,287.55,14637.0,285.1324,285.3504,284.9738,285.0035,14637.0
2024-02-14 12:40:00,287.56,287.89,287.56,287.83,9590.0,285.0134,285.3405,285.0134,285.2811,9590.0
2024-02-14 12:45:00,287.84,288.16,287.79,287.98,15742.0,285.291,285.6081,285.2414,285.4297,15742.0
2024-02-14 12:50:00,287.94,287.97,287.67,287.73,26066.0,285.3901,285.4198,285.1225,285.1819,26066.0
2024-02-14 12:55:00,287.76,287.89,287.61,287.63,12711.0,285.2117,285.3405,285.063,285.0828,12711.0
2024-02-14 13:00:00,287.63,288.21,287.62,288.19,8605.0,285.0828,285.6577,285.0729,285.6379,8605.0
2024-02-14 13:05:00,288.23,288.23,287.59,287.65,14187.0,285.6775,285.6775,285.0432,285.1026,14187.0
2024-02-14 13:10:00,287.61,287.69,287.29,287.47,17254.0,285.063,285.1423,284.7458,284.9242,17254.0
2024-02-14 13:15:00,287.46,287.58,287.33,287.33,10798.0,284.9143,285.0333,284.7855,284.7855,10798.0
2024-02-14 13:20:00,287.33,287.63,287.3,287.39,11604.0,284.7855,285.0828,284.7557,284.8449,11604.0
2024-02-14 13:25:00,287.47,287.67,287.34,287.44,10693.0,284.9242,285.1225,284.7954,284.8945,10693.0
2024-02-14 13:30:00,287.57,288.24,287.45,288.14,15828.0,285.0234,285.6874,284.9044,285.5883,15828.0
2024-02-14 13:35:00,288.15,288.51,288.13,288.47,20720.0,285.5982,285.955,285.5784,285.9154,20720.0
2024-02-14 13:40:00,288.49,288.56,288.0,288.0,12603.0,285.9352,286.0046,285.4495,285.4495,12603.0
2024-02-14 13:45:00,288.0,288.56,288.0,288.36,17611.0,285.4495,286.0046,285.4495,285.8064,17611.0
2024-02-14 13:50:00,288.37,288.47,288.29,288.45,13732.0,285.8163,285.9154,285.737,285.8956,13732.0
2024-02-14 13:55:00,288.44,288.52,288.11,288.4,31621.0,285.8856,285.9649,285.5586,285.846,31621.0
2024-02-14 14:00:00,288.44,288.58,288.35,288.43,26727.0,285.8856,286.0244,285.7964,285.8757,26727.0
2024-02-14 14:05:00,288.4,288.4,287.8,287.94,27056.0,285.846,285.846,285.2513,285.3901,27056.0
2024-02-14 14:10:00,288.02,288.09,287.75,287.81,19188.0,285.4694,285.5387,285.2018,285.2612,19188.0
2024-02-14 14:15:00,287.81,288.02,287.7,287.82,12582.0,285.2612,285.4694,285.1522,285.2711,12582.0
2024-02-14 14:20:00,287.83,288.28,287.83,288.2,11976.0,285.2811,285.7271,285.2811,285.6478,11976.0
2024-02-14 14:25:00,288.22,288.43,288.13,288.34,16340.0,285.6676,285.8757,285.5784,285.7865,16340.0
2024-02-14 14:30:00,288.36,288.65,288.25,288.46,25261.0,285.8064,286.0938,285.6973,285.9055,25261.0
2024-02-14 14:35:00,288.47,288.61,288.24,288.42,20215.0,285.9154,286.0541,285.6874,285.8658,20215.0
2024-02-14 14:40:00,288.36,288.45,288.2,288.23,11000.0,285.8064,285.8956,285.6478,285.6775,11000.0
2024-02-14 14:45:00,288.25,288.48,288.07,288.42,10280.0,285.6973,285.9253,285.5189,285.8658,10280.0
2024-02-14 14:50:00,288.42,288.67,288.11,288.53,18016.0,285.8658,286.1136,285.5586,285.9749,18016.0
2024-02-14 14:55:00,288.46,288.71,288.37,288.68,10896.0,285.9055,286.1533,285.8163,286.1235,10896.0
2024-02-14 15:00:00,288.71,289.17,288.69,289.1,41791.0,286.1533,286.6092,286.1334,286.5398,41791.0
2024-02-14 15:05:00,289.06,289.07,288.63,288.98,14917.0,286.5002,286.5101,286.074,286.4209,14917.0
2024-02-14 15:10:00,288.94,289.19,288.7,288.74,37302.0,286.3812,286.629,286.1433,286.183,37302.0
2024-02-14 15:15:00,288.74,289.17,288.7,288.93,32658.0,286.183,286.6092,286.1433,286.3713,32658.0
2024-02-14 15:20:00,288.93,289.03,288.81,288.92,22341.0,286.3713,286.4704,286.2524,286.3614,22341.0
2024-02-14 15:25:00,288.95,289.28,288.91,289.17,27019.0,286.3911,286.7182,286.3515,286.6092,27019.0
2024-02-14 15:30:00,289.21,289.28,288.99,289.08,23897.0,286.6488,286.7182,286.4308,286.52,23897.0
2024-02-14 15:35:00,289.1,289.41,289.01,289.4,24016.0,286.5398,286.8471,286.4506,286.8371,24016.0
2024-02-14 15:40:00,289.45,289.46,289.11,289.11,29673.0,286.8867,286.8966,286.5497,286.5497,29673.0
2024-02-14 15:45:00,289.11,289.18,288.92,289.1,36605.0,286.5497,286.6191,286.3614,286.5398,36605.0
2024-02-14 15:50:00,289.09,289.43,288.89,288.93,53694.0,286.5299,286.8669,286.3317,286.3713,53694.0
2024-02-14 15:55:00,288.93,289.37,288.83,289.1,141910.0,286.3713,286.8074,286.2722,286.5398,141910.0
2024-02-15 09:30:00,291.34,291.63,289.54,289.82,108705.0,288.76,289.0474,286.9759,287.2534,108705.0
2024-02-15 09:35:00,289.71,289.8,288.01,289.13,22247.0,287.1444,287.2336,285.4595,286.5695,22247.0
2024-02-15 09:40:00,289.29,289.44,288.13,288.45,18616.0,286.7281,286.8768,285.5784,285.8956,18616.0
2024-02-15 09:45:00,288.45,290.01,288.45,289.59,24065.0,285.8956,287.4417,285.8956,287.0255,24065.0
2024-02-15 09:50:00,289.59,289.6,288.24,288.44,25370.0,287.0255,287.0354,285.6874,285.8856,25370.0
2024-02-15 09:55:00,288.48,289.15,288.16,288.94,25240.0,285.9253,286.5894,285.6081,286.3812,25240.0
2024-02-15 10:00:00,288.93,289.47,288.49,288.75,29175.0,286.3713,286.9065,285.9352,286.1929,29175.0
2024-02-15 10:05:00,288.75,289.84,288.75,289.84,21506.0,286.1929,287.2733,286.1929,287.2733,21506.0
2024-02-15 10:10:00,289.82,290.07,289.44,289.95,20440.0,287.2534,287.5012,286.8768,287.3823,20440.0
2024-02-15 10:15:00,289.94,290.17,289.74,289.89,26659.0,287.3724,287.6003,287.1741,287.3228,26659.0
2024-02-15 10:20:00,289.9,290.01,289.32,289.94,30910.0,287.3327,287.4417,286.7579,287.3724,30910.0
2024-02-15 10:25:00,289.98,290.42,289.76,290.06,36451.0,287.412,287.8481,287.194,287.4913,36451.0
2024-02-15 10:30:00,290.13,290.7,289.53,289.96,22539.0,287.5607,288.1256,286.966,287.3922,22539.0
2024-02-15 10:35:00,289.88,290.04,289.44,290.04,16615.0,287.3129,287.4715,286.8768,287.4715,16615.0
2024-02-15 10:40:00,289.94,290.19,289.93,290.16,13638.0,287.3724,287.6202,287.3625,287.5904,13638.0
2024-02-15 10:45:00,290.14,290.32,290.08,290.18,12354.0,287.5706,287.749,287.5111,287.6102,12354.0
2024-02-15 10:50:00,290.34,290.87,290.04,290.7,14390.0,287.7688,288.2941,287.4715,288.1256,14390.0
2024-02-15 10:55:00,290.64,290.64,290.22,290.23,17766.0,288.0662,288.0662,287.6499,287.6598,17766.0
2024-02-15 11:00:00,290.29,290.39,289.31,289.38,23253.0,287.7193,287.8184,286.7479,286.8173,23253.0
2024-02-15 11:05:00,289.39,289.55,288.94,289.14,28574.0,286.8272,286.9858,286.3812,286.5795,28574.0
2024-02-15 11:10:00,289.14,289.78,289.09,289.71,14873.0,286.5795,287.2138,286.5299,287.1444,14873.0
2024-02-15 11:15:00,289.74,289.81,289.5,289.6,13712.0,287.1741,287.2435,286.9363,287.0354,13712.0
2024-02-15 11:20:00,289.56,289.86,289.56,289.74,13737.0,286.9957,287.2931,286.9957,287.1741,13737.0
2024-02-15 11:25:00,289.79,289.8,289.45,289.62,11146.0,287.2237,287.2336,286.8867,287.0552,11146.0
2024-02-15 11:30:00,289.61,289.96,289.52,289.82,11349.0,287.0453,287.3922,286.9561,287.2534,11349.0
2024-02-15 11:35:00,289.85,290.0,289.69,289.96,16972.0,287.2832,287.4318,287.1246,287.3922,16972.0
2024-02-15 11:40:00,289.99,290.12,289.93,289.98,10239.0,287.4219,287.5508,287.3625,287.412,10239.0
2024-02-15 11:45:00,290.0,290.04,289.85,289.93,8744.0,287.4318,287.4715,287.2832,287.3625,8744.0
2024-02-15 11:50:00,289.94,289.94,289.2,289.86,29117.0,287.3724,287.3724,286.6389,287.2931,29117.0
2024-02-15 11:55:00,289.91,290.16,289.65,289.98,24300.0,287.3426,287.5904,287.0849,287.412,24300.0
2024-02-15 12:00:00,290.04,290.24,289.89,290.24,8449.0,287.4715,287.6697,287.3228,287.6697,8449.0
2024-02-15 12:05:00,290.24,290.43,290.04,290.43,5854.0,287.6697,287.858,287.4715,287.858,5854.0
2024-02-15 12:10:00,290.42,290.78,290.42,290.72,8321.0,287.8481,288.2049,287.8481,288.1455,8321.0
2024-02-15 12:15:00,290.73,290.95,290.7,290.85,7354.0,288.1554,288.3734,288.1256,288.2743,7354.0
2024-02-15 12:20:00,290.87,291.01,290.8,290.98,8268.0,288.2941,288.4329,288.2248,288.4032,8268.0
2024-02-15 12:25:00,290.93,291.4,290.91,291.24,7842.0,288.3536,288.8194,288.3338,288.6609,7842.0
2024-02-15 12:30:00,291.3,291.5,291.23,291.49,12661.0,288.7203,288.9186,288.6509,288.9086,12661.0
2024-02-15 12:35:00,291.48,291.51,291.23,291.4,17666.0,288.8987,288.9285,288.6509,288.8194,17666.0
2024-02-15 12:40:00,291.41,291.46,291.13,291.13,8520.0,288.8293,288.8789,288.5518,288.5518,8520.0
2024-02-15 12:45:00,291.22,291.33,290.83,290.95,16010.0,288.641,288.7501,288.2545,288.3734,16010.0
2024-02-15 12:50:00,290.96,291.03,290.82,291.03,12894.0,288.3833,288.4527,288.2446,288.4527,12894.0
2024-02-15 12:55:00,291.07,291.07,290.56,290.56,11247.0,288.4924,288.4924,287.9869,287.9869,11247.0
2024-02-15 13:00:00,290.59,290.95,290.59,290.87,10019.0,288.0166,288.3734,288.0166,288.2941,10019.0
2024-02-15 13:05:00,290.88,291.39,290.82,291.29,12145.0,288.304,288.8095,288.2446,288.7104,12145.0
2024-02-15 13:10:00,291.22,291.65,291.22,291.35,23928.0,288.641,289.0672,288.641,288.7699,23928.0
2024-02-15 13:15:00,291.31,291.45,291.18,291.45,14029.0,288.7302,288.869,288.6014,288.869,14029.0
2024-02-15 13:20:00,291.47,291.55,291.1,291.29,12980.0,288.8888,288.9681,288.5221,288.7104,12980.0
2024-02-15 13:25:00,291.34,291.48,291.2,291.37,9748.0,288.76,288.8987,288.6212,288.7897,9748.0
2024-02-15 13:30:00,291.4,291.46,291.0,291.06,18534.0,288.8194,288.8789,288.423,288.4824,18534.0
2024-02-15 13:35:00,291.01,291.05,290.7,290.83,6688.0,288.4329,288.4725,288.1256,288.2545,6688.0
2024-02-15 13:40:00,290.8,290.89,290.45,290.55,13388.0,288.2248,288.314,287.8778,287.977,13388.0
2024-02-15 13:45:00,290.61,290.75,290.47,290.68,8517.0,288.0364,288.1752,287.8977,288.1058,8517.0
2024-02-15 13:50:00,290.7,290.94,290.7,290.79,5641.0,288.1256,288.3635,288.1256,288.2148,5641.0
2024-02-15 13:55:00,290.84,290.93,290.77,290.87,11624.0,288.2644,288.3536,288.195,288.2941,11624.0
2024-02-15 14:00:00,290.88,291.09,290.74,291.04,8304.0,288.304,288.5122,288.1653,288.4626,8304.0
2024-02-15 14:05:00,291.09,291.09,290.77,290.78,8377.0,288.5122,288.5122,288.195,288.2049,8377.0
2024-02-15 14:10:00,290.78,290.78,289.89,290.26,18474.0,288.2049,288.2049,287.3228,287.6895,18474.0
2024-02-15 14:15:00,290.25,290.78,290.15,290.72,10645.0,287.6796,288.2049,287.5805,288.1455,10645.0
2024-02-15 14:20:00,290.7,290.78,290.55,290.59,8998.0,288.1256,288.2049,287.977,288.0166,8998.0
2024-02-15 14:25:00,290.58,290.58,290.11,290.5,10294.0,288.0067,288.0067,287.5409,287.9274,10294.0
2024-02-15 14:30:00,290.47,290.62,290.38,290.62,7702.0,287.8977,288.0463,287.8085,288.0463,7702.0
2024-02-15 14:35:00,290.61,290.88,290.55,290.75,7024.0,288.0364,288.304,287.977,288.1752,7024.0
2024-02-15 14:40:00,290.79,290.79,290.58,290.58,9290.0,288.2148,288.2148,288.0067,288.0067,9290.0
2024-02-15 14:45:00,290.58,290.96,290.58,290.92,11357.0,288.0067,288.3833,288.0067,288.3437,11357.0
2024-02-15 14:50:00,290.95,290.99,290.83,290.87,10986.0,288.3734,288.4131,288.2545,288.2941,10986.0
2024-02-15 14:55:00,290.87,290.95,290.5,290.69,14903.0,288.2941,288.3734,287.9274,288.1157,14903.0
2024-02-15 15:00:00,290.65,290.95,290.47,290.94,10754.0,288.0761,288.3734,287.8977,288.3635,10754.0
2024-02-15 15:05:00,290.96,290.99,290.65,290.79,10140.0,288.3833,288.4131,288.0761,288.2148,10140.0
2024-02-15 15:10:00,290.75,291.18,290.75,290.99,12137.0,288.1752,288.6014,288.1752,288.4131,12137.0
2024-02-15 15:15:00,290.94,291.16,290.93,290.97,12394.0,288.3635,288.5816,288.3536,288.3932,12394.0
2024-02-15 15:20:00,290.99,291.08,290.59,290.63,12051.0,288.4131,288.5023,288.0166,288.0563,12051.0
2024-02-15 15:25:00,290.66,290.96,290.66,290.89,15941.0,288.086,288.3833,288.086,288.314,15941.0
2024-02-15 15:30:00,290.88,290.97,290.79,290.88,12341.0,288.304,288.3932,288.2148,288.304,12341.0
2024-02-15 15:35:00,290.87,291.07,290.81,291.06,18782.0,288.2941,288.4924,288.2347,288.4824,18782.0
2024-02-15 15:40:00,291.07,291.55,291.03,291.54,17720.0,288.4924,288.9681,288.4527,288.9582,17720.0
2024-02-15 15:45:00,291.51,291.69,291.46,291.57,32350.0,288.9285,289.1069,288.8789,288.9879,32350.0
2024-02-15 15:50:00,291.59,291.84,291.49,291.59,52478.0,289.0078,289.2555,288.9086,289.0078,52478.0
2024-02-15 15:55:00,291.52,292.0,291.48,291.95,140944.0,288.9384,289.4141,288.8987,289.3646,140944.0
2024-02-16 09:30:00,292.0,292.0,289.57,290.5,172020.0,289.4141,289.4141,287.0056,287.9274,172020.0
2024-02-16 09:35:00,290.73,290.99,290.17,290.59,23846.0,288.1554,288.4131,287.6003,288.0166,23846.0
2024-02-16 09:40:00,290.7,291.08,290.18,290.6,33787.0,288.1256,288.5023,287.6102,288.0265,33787.0
2024-02-16 09:45:00,290.62,291.06,289.83,289.83,34978.0,288.0463,288.4824,287.2633,287.2633,34978.0
2024-02-16 09:50:00,289.79,289.79,288.18,288.23,25421.0,287.2237,287.2237,285.628,285.6775,25421.0
2024-02-16 09:55:00,288.13,289.5,288.06,289.32,42523.0,285.5784,286.9363,285.509,286.7579,42523.0
2024-02-16 10:00:00,289.27,289.27,287.88,288.58,40779.0,286.7083,286.7083,285.3306,286.0244,40779.0
2024-02-16 10:05:00,288.72,289.41,288.55,289.41,24897.0,286.1632,286.8471,285.9947,286.8471,24897.0
2024-02-16 10:10:00,289.34,289.96,289.27,289.82,52358.0,286.7777,287.3922,286.7083,287.2534,52358.0
2024-02-16 10:15:00,289.76,290.25,289.69,290.21,17417.0,287.194,287.6796,287.1246,287.64,17417.0
2024-02-16 10:20:00,290.14,290.14,289.22,289.3,28382.0,287.5706,287.5706,286.6587,286.738,28382.0
2024-02-16 10:25:00,289.27,289.43,288.95,289.31,24591.0,286.7083,286.8669,286.3911,286.7479,24591.0
2024-02-16 10:30:00,289.45,289.51,288.96,289.19,17604.0,286.8867,286.9462,286.401,286.629,17604.0
2024-02-16 10:35:00,289.14,290.25,288.85,290.25,23194.0,286.5795,287.6796,286.292,287.6796,23194.0
2024-02-16 10:40:00,290.3,291.0,290.3,290.69,27873.0,287.7292,288.423,287.7292,288.1157,27873.0
2024-02-16 10:45:00,290.67,291.09,290.38,290.38,22561.0,288.0959,288.5122,287.8085,287.8085,22561.0
2024-02-16 10:50:00,290.45,290.63,290.05,290.12,33416.0,287.8778,288.0563,287.4814,287.5508,33416.0
2024-02-16 10:55:00,290.08,290.13,289.68,290.04,75332.0,287.5111,287.5607,287.1147,287.4715,75332.0
2024-02-16 11:00:00,290.08,290.36,289.87,290.36,25310.0,287.5111,287.7886,287.303,287.7886,25310.0
2024-02-16 11:05:00,290.37,290.53,290.06,290.49,30075.0,287.7986,287.9571,287.4913,287.9175,30075.0
2024-02-16 11:10:00,290.58,290.91,290.41,290.74,11588.0,288.0067,288.3338,287.8382,288.1653,11588.0
2024-02-16 11:15:00,290.73,290.8,290.28,290.32,14158.0,288.1554,288.2248,287.7094,287.749,14158.0
2024-02-16 11:20:00,290.39,290.52,290.17,290.43,17854.0,287.8184,287.9472,287.6003,287.858,17854.0
2024-02-16 11:25:00,290.44,290.49,289.88,289.89,21873.0,287.8679,287.9175,287.3129,287.3228,21873.0
2024-02-16 11:30:00,289.98,290.7,289.98,290.57,31822.0,287.412,288.1256,287.412,287.9968,31822.0
2024-02-16 11:35:00,290.56,290.63,290.35,290.49,11494.0,287.9869,288.0563,287.7787,287.9175,11494.0
2024-02-16 11:40:00,290.49,290.95,290.49,290.88,12141.0,287.9175,288.3734,287.9175,288.304,12141.0
2024-02-16 11:45:00,290.88,290.96,290.71,290.77,11713.0,288.304,288.3833,288.1355,288.195,11713.0
2024-02-16 11:50:00,290.69,290.99,290.56,290.92,12352.0,288.1157,288.4131,287.9869,288.3437,12352.0
2024-02-16 11:55:00,290.89,291.3,290.88,291.04,28301.0,288.314,288.7203,288.304,288.4626,28301.0
2024-02-16 12:00:00,290.97,291.88,290.97,291.78,22368.0,288.3932,289.2952,288.3932,289.1961,22368.0
2024-02-16 12:05:00,291.74,291.75,291.28,291.28,20749.0,289.1564,289.1663,288.7005,288.7005,20749.0
2024-02-16 12:10:00,291.3,291.38,291.06,291.23,13129.0,288.7203,288.7996,288.4824,288.6509,13129.0
2024-02-16 12:15:00,291.22,291.25,290.87,290.9,8365.0,288.641,288.6708,288.2941,288.3239,8365.0
2024-02-16 12:20:00,290.92,291.43,290.87,291.43,12305.0,288.3437,288.8492,288.2941,288.8492,12305.0
2024-02-16 12:25:00,291.39,291.65,291.34,291.38,17568.0,288.8095,289.0672,288.76,288.7996,17568.0
2024-02-16 12:30:00,291.43,291.94,291.29,291.44,34994.0,288.8492,289.3547,288.7104,288.8591,34994.0
2024-02-16 12:35:00,291.43,291.51,291.13,291.4,13945.0,288.8492,288.9285,288.5518,288.8194,13945.0
2024-02-16 12:40:00,291.36,291.53,291.28,291.35,12648.0,288.7798,288.9483,288.7005,288.7699,12648.0
2024-02-16 12:45:00,291.31,291.34,290.92,291.09,10845.0,288.7302,288.76,288.3437,288.5122,10845.0
2024-02-16 12:50:00,291.06,291.2,290.96,290.96,7654.0,288.4824,288.6212,288.3833,288.3833,7654.0
2024-02-16 12:55:00,290.94,291.14,290.91,291.07,9531.0,288.3635,288.5617,288.3338,288.4924,9531.0
2024-02-16 13:00:00,291.09,291.09,290.34,290.39,10096.0,288.5122,288.5122,287.7688,287.8184,10096.0
2024-02-16 13:05:00,290.34,290.38,290.0,290.22,32107.0,287.7688,287.8085,287.4318,287.6499,32107.0
2024-02-16 13:10:00,290.14,290.51,289.86,290.34,44863.0,287.5706,287.9373,287.2931,287.7688,44863.0
2024-02-16 13:15:00,290.35,291.0,290.31,290.66,63593.0,287.7787,288.423,287.7391,288.086,63593.0
2024-02-16 13:20:00,290.59,291.31,290.57,291.19,12980.0,288.0166,288.7302,287.9968,288.6113,12980.0
2024-02-16 13:25:00,291.19,291.58,291.09,291.5,9210.0,288.6113,288.9978,288.5122,288.9186,9210.0
2024-02-16 13:30:00,291.55,291.71,291.5,291.66,19301.0,288.9681,289.1267,288.9186,289.0771,19301.0
2024-02-16 13:35:00,291.69,291.73,291.35,291.43,16116.0,289.1069,289.1465,288.7699,288.8492,16116.0
2024-02-16 13:40:00,291.43,291.58,291.31,291.53,12329.0,288.8492,288.9978,288.7302,288.9483,12329.0
2024-02-16 13:45:00,291.56,291.58,291.17,291.18,13878.0,288.978,288.9978,288.5915,288.6014,13878.0
2024-02-16 13:50:00,291.18,291.39,291.17,291.3,11957.0,288.6014,288.8095,288.5915,288.7203,11957.0
2024-02-16 13:55:00,291.34,291.57,291.23,291.49,12601.0,288.76,288.9879,288.6509,288.9086,12601.0
2024-02-16 14:00:00,291.53,291.66,291.36,291.63,18846.0,288.9483,289.0771,288.7798,289.0474,18846.0
2024-02-16 14:05:00,291.67,292.07,291.62,291.78,29940.0,289.087,289.4835,289.0375,289.1961,29940.0
2024-02-16 14:10:00,291.85,291.93,291.47,291.47,12171.0,289.2655,289.3447,288.8888,288.8888,12171.0
2024-02-16 14:15:00,291.46,291.62,291.4,291.5,42432.0,288.8789,289.0375,288.8194,288.9186,42432.0
2024-02-16 14:20:00,291.53,291.68,291.25,291.28,13853.0,288.9483,289.097,288.6708,288.7005,13853.0
2024-02-16 14:25:00,291.26,291.43,291.21,291.32,12956.0,288.6807,288.8492,288.6311,288.7401,12956.0
2024-02-16 14:30:00,291.29,291.34,290.99,291.13,6055.0,288.7104,288.76,288.4131,288.5518,6055.0
2024-02-16 14:35:00,291.15,291.15,290.82,290.82,9561.0,288.5717,288.5717,288.2446,288.2446,9561.0
2024-02-16 14:40:00,290.88,291.05,290.74,291.03,22635.0,288.304,288.4725,288.1653,288.4527,22635.0
2024-02-16 14:45:00,291.06,291.07,289.58,289.79,36694.0,288.4824,288.4924,287.0156,287.2237,36694.0
2024-02-16 14:50:00,289.79,289.79,289.11,289.33,26308.0,287.2237,287.2237,286.5497,286.7678,26308.0
2024-02-16 14:55:00,289.39,289.67,289.11,289.67,21747.0,286.8272,287.1048,286.5497,287.1048,21747.0
2024-02-16 15:00:00,289.62,290.34,289.53,289.86,66607.0,287.0552,287.7688,286.966,287.2931,66607.0
2024-02-16 15:05:00,289.77,290.16,289.74,290.13,32591.0,287.2039,287.5904,287.1741,287.5607,32591.0
2024-02-16 15:10:00,290.1,290.17,289.94,290.02,36304.0,287.5309,287.6003,287.3724,287.4517,36304.0
2024-02-16 15:15:00,290.03,290.26,289.94,290.17,20130.0,287.4616,287.6895,287.3724,287.6003,20130.0
2024-02-16 15:20:00,290.2,290.35,290.03,290.27,14454.0,287.6301,287.7787,287.4616,287.6994,14454.0
2024-02-16 15:25:00,290.33,290.39,290.19,290.19,23894.0,287.7589,287.8184,287.6202,287.6202,23894.0
2024-02-16 15:30:00,290.19,290.36,290.05,290.11,46306.0,287.6202,287.7886,287.4814,287.5409,46306.0
2024-02-16 15:35:00,290.13,290.17,289.89,289.96,24685.0,287.5607,287.6003,287.3228,287.3922,24685.0
2024-02-16 15:40:00,289.97,290.11,289.71,289.99,31032.0,287.4021,287.5409,287.1444,287.4219,31032.0
2024-02-16 15:45:00,290.0,290.22,289.78,289.85,40503.0,287.4318,287.6499,287.2138,287.2832,40503.0
2024-02-16 15:50:00,289.83,290.0,289.41,289.91,77145.0,287.2633,287.4318,286.8471,287.3426,77145.0
2024-02-16 15:55:00,289.93,290.08,289.64,289.75,133264.0,287.3625,287.5111,287.075,287.184,133264.0
2024-02-20 09:30:00,289.5,290.85,288.88,289.21,172003.0,286.9363,288.2743,286.3218,286.6488,172003.0
2024-02-20 09:35:00,289.2,289.56,287.15,287.33,53260.0,286.6389,286.9957,284.6071,284.7855,53260.0
2024-02-20 09:40:00,287.5,287.56,286.12,286.32,46201.0,284.954,285.0134,283.5862,283.7844,46201.0
2024-02-20 09:45:00,286.41,286.59,285.82,286.51,53826.0,283.8736,284.052,283.2889,283.9727,53826.0
2024-02-20 09:50:00,286.58,286.58,285.36,285.54,44623.0,284.0421,284.0421,282.8329,283.0113,44623.0
2024-02-20 09:55:00,285.65,285.97,285.18,285.92,39097.0,283.1204,283.4375,282.6545,283.388,39097.0
2024-02-20 10:00:00,285.79,285.98,284.42,284.69,46344.0,283.2591,283.4474,281.9013,282.1689,46344.0
2024-02-20 10:05:00,284.76,285.88,284.63,285.69,41142.0,282.2382,283.3483,282.1094,283.16,41142.0
2024-02-20 10:10:00,285.77,285.9,285.08,285.26,44169.0,283.2393,283.3681,282.5554,282.7338,44169.0
2024-02-20 10:15:00,285.41,286.0,285.11,285.75,24717.0,282.8825,283.4673,282.5851,283.2195,24717.0
2024-02-20 10:20:00,285.7,286.25,285.7,286.0,28464.0,283.1699,283.715,283.1699,283.4673,28464.0
2024-02-20 10:25:00,286.12,286.32,285.57,285.57,43116.0,283.5862,283.7844,283.0411,283.0411,43116.0
2024-02-20 10:30:00,285.52,285.53,284.5,285.23,35612.0,282.9915,283.0014,281.9805,282.7041,35612.0
2024-02-20 10:35:00,285.26,285.65,285.15,285.24,14608.0,282.7338,283.1204,282.6248,282.714,14608.0
2024-02-20 10:40:00,285.31,285.76,285.2,285.44,25999.0,282.7834,283.2294,282.6743,282.9122,25999.0
2024-02-20 10:45:00,285.49,286.04,285.49,285.97,39616.0,282.9618,283.5069,282.9618,283.4375,39616.0
2024-02-20 10:50:00,285.87,286.52,285.87,286.37,24020.0,283.3384,283.9827,283.3384,283.834,24020.0
2024-02-20 10:55:00,286.38,286.97,286.34,286.68,23437.0,283.8439,284.4287,283.8042,284.1412,23437.0
2024-02-20 11:00:00,286.73,287.22,286.68,287.01,34205.0,284.1908,284.6765,284.1412,284.4683,34205.0
2024-02-20 11:05:00,287.01,287.16,286.76,287.0,25161.0,284.4683,284.617,284.2205,284.4584,25161.0
2024-02-20 11:10:00,286.97,287.02,286.65,286.69,13888.0,284.4287,284.4782,284.1115,284.1511,13888.0
2024-02-20 11:15:00,286.69,286.89,286.56,286.59,14324.0,284.1511,284.3494,284.0223,284.052,14324.0
2024-02-20 11:20:00,286.55,286.85,286.5,286.85,16820.0,284.0124,284.3097,283.9628,284.3097,16820.0
2024-02-20 11:25:00,286.88,287.08,286.72,286.96,17463.0,284.3395,284.5377,284.1809,284.4188,17463.0
2024-02-20 11:30:00,286.92,287.0,285.87,286.02,15620.0,284.3791,284.4584,283.3384,283.4871,15620.0
2024-02-20 11:35:00,286.02,286.1,285.71,286.1,15746.0,283.4871,283.5664,283.1798,283.5664,15746.0
2024-02-20 11:40:00,286.06,286.41,285.84,286.38,13377.0,283.5267,283.8736,283.3087,283.8439,13377.0
2024-02-20 11:45:00,286.39,286.4,286.1,286.28,10046.0,283.8538,283.8637,283.5664,283.7448,10046.0
2024-02-20 11:50:00,286.14,286.21,285.64,285.64,12447.0,283.606,283.6754,283.1104,283.1104,12447.0
2024-02-20 11:55:00,285.59,285.59,284.85,284.89,25972.0,283.0609,283.0609,282.3274,282.3671,25972.0
2024-02-20 12:00:00,284.81,284.98,284.46,284.76,19318.0,282.2878,282.4563,281.9409,282.2382,19318.0
2024-02-20 12:05:00,284.84,284.93,284.6,284.76,23735.0,282.3175,282.4067,282.0797,282.2382,23735.0
2024-02-20 12:10:00,284.82,285.04,284.65,284.69,15127.0,282.2977,282.5158,282.1292,282.1689,15127.0
2024-02-20 12:15:00,284.72,284.74,284.15,284.46,30215.0,282.1986,282.2184,281.6336,281.9409,30215.0
2024-02-20 12:20:00,284.42,284.74,284.26,284.62,21803.0,281.9013,282.2184,281.7427,282.0995,21803.0
2024-02-20 12:25:00,284.64,284.98,284.58,284.75,34925.0,282.1193,282.4563,282.0598,282.2283,34925.0
2024-02-20 12:30:00,284.73,285.42,284.72,285.33,20363.0,282.2085,282.8924,282.1986,282.8032,20363.0
2024-02-20 12:35:00,285.31,285.34,284.6,284.65,18515.0,282.7834,282.8131,282.0797,282.1292,18515.0
2024-02-20 12:40:00,284.65,285.38,284.59,285.37,30063.0,282.1292,282.8527,282.0697,282.8428,30063.0
2024-02-20 12:45:00,285.33,285.5,285.15,285.15,10017.0,282.8032,282.9717,282.6248,282.6248,10017.0
2024-02-20 12:50:00,285.15,285.47,285.07,285.43,23779.0,282.6248,282.942,282.5455,282.9023,23779.0
2024-02-20 12:55:00,285.5,285.81,285.23,285.81,24863.0,282.9717,283.2789,282.7041,283.2789,24863.0
2024-02-20 13:00:00,285.82,285.9,285.38,285.5,15821.0,283.2889,283.3681,282.8527,282.9717,15821.0
2024-02-20 13:05:00,285.44,285.8,285.43,285.72,9433.0,282.9122,283.269,282.9023,283.1897,9433.0
2024-02-20 13:10:00,285.7,285.92,285.64,285.92,12892.0,283.1699,283.388,283.1104,283.388,12892.0
2024-02-20 13:15:00,285.83,286.0,285.47,285.96,17988.0,283.2988,283.4673,282.942,283.4276,17988.0
2024-02-20 13:20:00,285.97,286.29,285.93,286.11,15461.0,283.4375,283.7547,283.3979,283.5763,15461.0
2024-02-20 13:25:00,286.01,286.06,285.32,285.39,10177.0,283.4772,283.5267,282.7933,282.8627,10177.0
2024-02-20 13:30:00,285.45,285.54,285.25,285.45,15966.0,282.9221,283.0113,282.7239,282.9221,15966.0
2024-02-20 13:35:00,285.45,285.69,285.3,285.69,8779.0,282.9221,283.16,282.7735,283.16,8779.0
2024-02-20 13:40:00,285.69,286.12,285.63,285.95,8816.0,283.16,283.5862,283.1005,283.4177,8816.0
2024-02-20 13:45:00,285.93,286.08,285.86,285.92,10154.0,283.3979,283.5465,283.3285,283.388,10154.0
2024-02-20 13:50:00,285.91,286.16,285.8,285.96,11564.0,283.3781,283.6258,283.269,283.4276,11564.0
2024-02-20 13:55:00,285.96,286.55,285.96,286.55,20779.0,283.4276,284.0124,283.4276,284.0124,20779.0
2024-02-20 14:00:00,286.5,286.63,286.22,286.24,12715.0,283.9628,284.0917,283.6853,283.7051,12715.0
2024-02-20 14:05:00,286.24,286.48,286.2,286.46,9099.0,283.7051,283.943,283.6655,283.9232,9099.0
2024-02-20 14:10:00,286.49,286.68,286.41,286.5,10484.0,283.9529,284.1412,283.8736,283.9628,10484.0
2024-02-20 14:15:00,286.46,286.84,286.05,286.84,10087.0,283.9232,284.2998,283.5168,284.2998,10087.0
2024-02-20 14:20:00,286.73,286.73,286.06,286.18,18427.0,284.1908,284.1908,283.5267,283.6457,18427.0
2024-02-20 14:25:00,286.2,286.49,286.0,286.49,9762.0,283.6655,283.9529,283.4673,283.9529,9762.0
2024-02-20 14:30:00,286.45,286.72,286.3,286.3,15775.0,283.9133,284.1809,283.7646,283.7646,15775.0
2024-02-20 14:35:00,286.28,286.56,286.28,286.47,18982.0,283.7448,284.0223,283.7448,283.9331,18982.0
2024-02-20 14:40:00,286.48,286.9,286.44,286.64,11103.0,283.943,284.3593,283.9034,284.1016,11103.0
2024-02-20 14:45:00,286.59,287.0,286.59,286.9,17905.0,284.052,284.4584,284.052,284.3593,17905.0
2024-02-20 14:50:00,286.92,287.0,286.6,286.62,10173.0,284.3791,284.4584,284.0619,284.0818,10173.0
2024-02-20 14:55:00,286.65,286.94,286.64,286.81,11065.0,284.1115,284.3989,284.1016,284.2701,11065.0
2024-02-20 15:00:00,286.85,286.95,286.74,286.83,14807.0,284.3097,284.4088,284.2007,284.2899,14807.0
2024-02-20 15:05:00,286.82,287.0,286.74,286.95,21476.0,284.28,284.4584,284.2007,284.4088,21476.0
2024-02-20 15:10:00,286.95,287.01,286.59,286.6,28502.0,284.4088,284.4683,284.052,284.0619,28502.0
2024-02-20 15:15:00,286.59,286.67,286.36,286.43,18733.0,284.052,284.1313,283.8241,283.8934,18733.0
2024-02-20 15:20:00,286.42,286.61,286.31,286.39,17384.0,283.8835,284.0719,283.7745,283.8538,17384.0
2024-02-20 15:25:00,286.42,286.72,286.36,286.48,17183.0,283.8835,284.1809,283.8241,283.943,17183.0
2024-02-20 15:30:00,286.5,286.54,285.41,285.51,27622.0,283.9628,284.0025,282.8825,282.9816,27622.0
2024-02-20 15:35:00,285.48,285.78,285.4,285.61,34326.0,282.9519,283.2492,282.8726,283.0807,34326.0
2024-02-20 15:40:00,285.55,286.05,285.55,286.05,32221.0,283.0212,283.5168,283.0212,283.5168,32221.0
2024-02-20 15:45:00,286.1,286.33,285.95,286.1,29099.0,283.5664,283.7943,283.4177,283.5664,29099.0
2024-02-20 15:50:00,286.1,286.39,285.91,286.39,50161.0,283.5664,283.8538,283.3781,283.8538,50161.0
2024-02-20 15:55:00,286.31,286.5,286.09,286.4,170383.0,283.7745,283.9628,283.5565,283.8637,170383.0
2024-02-21 09:30:00,280.07,281.69,279.2,280.75,168447.0,277.5898,279.1954,276.7275,278.2638,168447.0
2024-02-21 09:35:00,280.87,281.64,280.49,281.59,53010.0,278.3827,279.1459,278.0061,279.0963,53010.0
2024-02-21 09:40:00,281.57,281.7,278.74,278.77,50517.0,279.0765,279.2053,276.2716,276.3013,50517.0
2024-02-21 09:45:00,278.93,279.99,278.64,278.73,36992.0,276.4599,277.5105,276.1724,276.2616,36992.0
2024-02-21 09:50:00,278.75,279.79,278.35,279.7,104684.0,276.2815,277.3123,275.885,277.223,104684.0
2024-02-21 09:55:00,279.79,280.4,279.61,280.0,53901.0,277.3123,277.9169,277.1338,277.5204,53901.0
2024-02-21 10:00:00,279.91,281.42,279.9,281.26,42794.0,277.4312,278.9278,277.4213,278.7692,42794.0
2024-02-21 10:05:00,281.28,282.08,280.96,281.46,60003.0,278.7891,279.582,278.4719,278.9675,60003.0
2024-02-21 10:10:00,281.4,281.43,280.16,280.38,22123.0,278.908,278.9377,277.679,277.897,22123.0
2024-02-21 10:15:00,280.33,281.43,280.33,280.92,42118.0,277.8475,278.9377,277.8475,278.4322,42118.0
2024-02-21 10:20:00,280.83,281.22,280.68,280.97,39885.0,278.343,278.7296,278.1944,278.4818,39885.0
2024-02-21 10:25:00,281.02,281.02,280.45,280.66,41087.0,278.5314,278.5314,277.9664,278.1745,41087.0
2024-02-21 10:30:00,280.67,280.72,280.0,280.59,57183.0,278.1845,278.234,277.5204,278.1052,57183.0
2024-02-21 10:35:00,280.32,280.77,280.16,280.53,15676.0,277.8376,278.2836,277.679,278.0457,15676.0
2024-02-21 10:40:00,280.45,280.8,280.06,280.17,17832.0,277.9664,278.3133,277.5799,277.6889,17832.0
2024-02-21 10:45:00,280.2,280.67,279.99,280.64,10955.0,277.7186,278.1845,277.5105,278.1547,10955.0
2024-02-21 10:50:00,280.6,281.07,280.25,280.32,31815.0,278.1151,278.5809,277.7682,277.8376,31815.0
2024-02-21 10:55:00,280.29,280.41,279.85,280.0,19585.0,277.8078,277.9268,277.3717,277.5204,19585.0
2024-02-21 11:00:00,280.06,280.31,279.72,279.92,19033.0,277.5799,277.8276,277.2429,277.4411,19033.0
2024-02-21 11:05:00,279.88,280.38,279.8,280.24,15891.0,277.4015,277.897,277.3222,277.7583,15891.0
2024-02-21 11:10:00,280.16,280.55,280.15,280.44,18200.0,277.679,278.0655,277.6691,277.9565,18200.0
2024-02-21 11:15:00,280.42,280.48,280.07,280.45,23698.0,277.9367,277.9961,277.5898,277.9664,23698.0
2024-02-21 11:20:00,280.45,280.5,279.88,279.97,18863.0,277.9664,278.016,277.4015,277.4907,18863.0
2024-02-21 11:25:00,279.91,280.1,279.68,279.88,23040.0,277.4312,277.6195,277.2032,277.4015,23040.0
2024-02-21 11:30:00,279.84,280.11,279.74,279.97,15275.0,277.3618,277.6294,277.2627,277.4907,15275.0
2024-02-21 11:35:00,279.93,280.07,279.66,279.86,22023.0,277.451,277.5898,277.1834,277.3816,22023.0
2024-02-21 11:40:00,279.85,280.0,279.65,279.75,12026.0,277.3717,277.5204,277.1735,277.2726,12026.0
2024-02-21 11:45:00,279.72,280.0,279.52,279.93,14950.0,277.2429,277.5204,277.0446,277.451,14950.0
2024-02-21 11:50:00,279.89,280.36,279.89,280.23,8815.0,277.4114,277.8772,277.4114,277.7484,8815.0
2024-02-21 11:55:00,280.29,280.64,280.22,280.63,8715.0,277.8078,278.1547,277.7384,278.1448,8715.0
2024-02-21 12:00:00,280.66,280.66,280.47,280.48,10320.0,278.1745,278.1745,277.9862,277.9961,10320.0
2024-02-21 12:05:00,280.47,280.47,279.79,280.15,18154.0,277.9862,277.9862,277.3123,277.6691,18154.0
2024-02-21 12:10:00,280.17,280.22,279.9,280.19,19379.0,277.6889,277.7384,277.4213,277.7087,19379.0
2024-02-21 12:15:00,280.18,280.18,279.57,280.05,20817.0,277.6988,277.6988,277.0942,277.5699,20817.0
2024-02-21 12:20:00,280.0,280.0,279.7,279.88,6219.0,277.5204,277.5204,277.223,277.4015,6219.0
2024-02-21 12:25:00,279.95,280.15,279.86,279.95,10459.0,277.4708,277.6691,277.3816,277.4708,10459.0
2024-02-21 12:30:00,280.02,280.2,280.0,280.08,7573.0,277.5402,277.7186,277.5204,277.5997,7573.0
2024-02-21 12:35:00,280.1,280.54,280.0,280.5,12141.0,277.6195,278.0556,277.5204,278.016,12141.0
2024-02-21 12:40:00,280.51,280.58,280.0,280.13,9971.0,278.0259,278.0953,277.5204,277.6492,9971.0
2024-02-21 12:45:00,280.17,280.8,280.16,280.68,10694.0,277.6889,278.3133,277.679,278.1944,10694.0
2024-02-21 12:50:00,280.8,280.86,280.67,280.77,8131.0,278.3133,278.3728,278.1845,278.2836,8131.0
2024-02-21 12:55:00,280.77,281.24,280.71,281.03,36393.0,278.2836,278.7494,278.2241,278.5413,36393.0
2024-02-21 13:00:00,280.99,281.03,280.16,280.72,20311.0,278.5016,278.5413,277.679,278.234,20311.0
2024-02-21 13:05:00,280.65,280.84,280.15,280.67,14085.0,278.1646,278.353,277.6691,278.1845,14085.0
2024-02-21 13:10:00,280.74,281.16,280.73,280.96,6424.0,278.2538,278.6701,278.2439,278.4719,6424.0
2024-02-21 13:15:00,281.07,281.54,281.07,281.35,22162.0,278.5809,279.0468,278.5809,278.8584,22162.0
2024-02-21 13:20:00,281.38,281.45,281.14,281.33,17651.0,278.8882,278.9576,278.6503,278.8386,17651.0
2024-02-21 13:25:00,281.32,281.33,281.14,281.2,13024.0,278.8287,278.8386,278.6503,278.7098,13024.0
2024-02-21 13:30:00,281.25,281.38,280.92,281.06,17285.0,278.7593,278.8882,278.4322,278.571,17285.0
2024-02-21 13:35:00,281.01,281.2,280.87,280.99,16708.0,278.5214,278.7098,278.3827,278.5016,16708.0
2024-02-21 13:40:00,280.91,280.92,280.71,280.92,13033.0,278.4223,278.4322,278.2241,278.4322,13033.0
2024-02-21 13:45:00,280.9,281.01,280.5,280.52,18614.0,278.4124,278.5214,278.016,278.0358,18614.0
2024-02-21 13:50:00,280.5,280.78,280.38,280.47,16529.0,278.016,278.2935,277.897,277.9862,16529.0
2024-02-21 13:55:00,280.44,280.77,280.38,280.77,13584.0,277.9565,278.2836,277.897,278.2836,13584.0
2024-02-21 14:00:00,280.71,281.57,280.29,281.29,17592.0,278.2241,279.0765,277.8078,278.799,17592.0
2024-02-21 14:05:00,281.16,281.55,281.16,281.4,8414.0,278.6701,279.0567,278.6701,278.908,8414.0
2024-02-21 14:10:00,281.45,281.7,281.41,281.46,12827.0,278.9576,279.2053,278.9179,278.9675,12827.0
2024-02-21 14:15:00,281.43,281.43,280.91,280.96,9046.0,278.9377,278.9377,278.4223,278.4719,9046.0
2024-02-21 14:20:00,281.0,281.28,280.65,280.74,13986.0,278.5115,278.7891,278.1646,278.2538,13986.0
2024-02-21 14:25:00,280.73,280.74,280.2,280.36,16803.0,278.2439,278.2538,277.7186,277.8772,16803.0
2024-02-21 14:30:00,280.44,280.79,280.34,280.48,18889.0,277.9565,278.3034,277.8574,277.9961,18889.0
2024-02-21 14:35:00,280.48,280.58,279.98,280.12,15201.0,277.9961,278.0953,277.5006,277.6393,15201.0
2024-02-21 14:40:00,280.12,280.17,279.66,279.78,18010.0,277.6393,277.6889,277.1834,277.3023,18010.0
2024-02-21 14:45:00,279.82,280.06,279.78,280.05,16426.0,277.342,277.5799,277.3023,277.5699,16426.0
2024-02-21 14:50:00,280.08,280.34,280.07,280.27,9728.0,277.5997,277.8574,277.5898,277.788,9728.0
2024-02-21 14:55:00,280.31,280.51,280.24,280.29,17194.0,277.8276,278.0259,277.7583,277.8078,17194.0
2024-02-21 15:00:00,280.28,280.37,280.06,280.06,27536.0,277.7979,277.8871,277.5799,277.5799,27536.0
2024-02-21 15:05:00,280.09,280.13,279.84,279.97,29542.0,277.6096,277.6492,277.3618,277.4907,29542.0
2024-02-21 15:10:00,280.01,280.15,279.92,280.01,33350.0,277.5303,277.6691,277.4411,277.5303,33350.0
2024-02-21 15:15:00,280.01,280.11,279.74,279.8,49985.0,277.5303,277.6294,277.2627,277.3222,49985.0
2024-02-21 15:20:00,279.84,279.91,279.54,279.87,22124.0,277.3618,277.4312,277.0645,277.3915,22124.0
2024-02-21 15:25:00,279.84,280.44,279.81,280.31,19547.0,277.3618,277.9565,277.3321,277.8276,19547.0
2024-02-21 15:30:00,280.39,280.94,280.32,280.94,17722.0,277.9069,278.4521,277.8376,278.4521,17722.0
2024-02-21 15:35:00,280.93,281.82,280.91,281.76,17851.0,278.4422,279.3243,278.4223,279.2648,17851.0
2024-02-21 15:40:00,281.78,282.22,281.75,282.17,24269.0,279.2846,279.7207,279.2549,279.6712,24269.0
2024-02-21 15:45:00,282.14,282.64,282.12,282.51,47520.0,279.6414,280.137,279.6216,280.0082,47520.0
2024-02-21 15:50:00,282.54,283.29,282.54,283.29,46928.0,280.0379,280.7813,280.0379,280.7813,46928.0
2024-02-21 15:55:00,283.29,283.57,283.19,283.55,96170.0,280.7813,281.0588,280.6821,281.039,96170.0
2024-02-22 09:30:00,292.0,293.86,291.4,293.27,178809.0,289.4141,291.2577,288.8194,290.6729,178809.0
2024-02-22 09:35:00,293.33,293.61,292.27,293.07,75917.0,290.7323,291.0099,289.6817,290.4746,75917.0
2024-02-22 09:40:00,293.13,293.85,292.63,293.73,77955.0,290.5341,291.2477,290.0385,291.1288,77955.0
2024-02-22 09:45:00,293.74,294.03,293.09,293.61,66944.0,291.1387,291.4261,290.4945,291.0099,66944.0
2024-02-22 09:50:00,293.59,294.2,292.78,292.98,67945.0,290.99,291.5946,290.1872,290.3854,67945.0
2024-02-22 09:55:00,293.1,293.61,292.69,293.24,77516.0,290.5044,291.0099,290.098,290.6431,77516.0
2024-02-22 10:00:00,293.19,293.36,291.67,291.67,56686.0,290.5936,290.7621,289.087,289.087,56686.0
2024-02-22 10:05:00,291.71,292.34,291.44,291.88,53802.0,289.1267,289.7511,288.8591,289.2952,53802.0
2024-02-22 10:10:00,291.94,292.41,291.63,291.68,26183.0,289.3547,289.8205,289.0474,289.097,26183.0
2024-02-22 10:15:00,291.72,292.59,291.57,292.33,23116.0,289.1366,289.9989,288.9879,289.7412,23116.0
2024-02-22 10:20:00,292.35,292.8,291.97,292.05,35442.0,289.761,290.207,289.3844,289.4637,35442.0
2024-02-22 10:25:00,292.06,292.71,291.79,292.66,30058.0,289.4736,290.1178,289.206,290.0683,30058.0
2024-02-22 10:30:00,292.66,293.04,292.65,292.97,21089.0,290.0683,290.4449,290.0584,290.3755,21089.0
2024-02-22 10:35:00,293.0,293.04,292.6,292.63,23308.0,290.4053,290.4449,290.0088,290.0385,23308.0
2024-02-22 10:40:00,292.68,292.8,292.21,292.43,20459.0,290.0881,290.207,289.6223,289.8403,20459.0
2024-02-22 10:45:00,292.46,292.49,291.92,292.0,27644.0,289.87,289.8998,289.3348,289.4141,27644.0
2024-02-22 10:50:00,292.01,292.46,291.87,292.45,23057.0,289.424,289.87,289.2853,289.8601,23057.0
2024-02-22 10:55:00,292.49,292.76,291.97,292.06,24972.0,289.8998,290.1674,289.3844,289.4736,24972.0
2024-02-22 11:00:00,292.05,292.29,291.89,292.21,22421.0,289.4637,289.7016,289.3051,289.6223,22421.0
2024-02-22 11:05:00,292.13,292.85,292.08,292.54,18858.0,289.543,290.2566,289.4934,289.9493,18858.0
2024-02-22 11:10:00,292.57,292.81,292.41,292.72,25249.0,289.9791,290.217,289.8205,290.1277,25249.0
2024-02-22 11:15:00,292.69,293.02,292.35,292.89,23639.0,290.098,290.4251,289.761,290.2962,23639.0
2024-02-22 11:20:00,292.73,292.9,292.41,292.9,17078.0,290.1377,290.3062,289.8205,290.3062,17078.0
2024-02-22 11:25:00,292.87,292.87,292.33,292.33,16975.0,290.2764,290.2764,289.7412,289.7412,16975.0
2024-02-22 11:30:00,292.35,292.88,292.33,292.82,19220.0,289.761,290.2863,289.7412,290.2269,19220.0
2024-02-22 11:35:00,292.84,292.98,292.46,292.51,16901.0,290.2467,290.3854,289.87,289.9196,16901.0
2024-02-22 11:40:00,292.55,293.02,292.45,292.86,18539.0,289.9593,290.4251,289.8601,290.2665,18539.0
2024-02-22 11:45:00,292.87,293.07,292.63,292.67,16294.0,290.2764,290.4746,290.0385,290.0782,16294.0
2024-02-22 11:50:00,292.69,292.69,292.44,292.51,13699.0,290.098,290.098,289.8502,289.9196,13699.0
2024-02-22 11:55:00,292.55,292.71,292.45,292.59,14718.0,289.9593,290.1178,289.8601,289.9989,14718.0
2024-02-22 12:00:00,292.63,292.95,292.3,292.94,14791.0,290.0385,290.3557,289.7115,290.3458,14791.0
2024-02-22 12:05:00,292.9,293.13,292.83,293.02,25261.0,290.3062,290.5341,290.2368,290.4251,25261.0
2024-02-22 12:10:00,293.03,293.25,292.71,292.71,26321.0,290.435,290.6531,290.1178,290.1178,26321.0
2024-02-22 12:15:00,292.74,292.85,292.51,292.56,18040.0,290.1476,290.2566,289.9196,289.9692,18040.0
2024-02-22 12:20:00,292.55,292.66,292.39,292.63,18387.0,289.9593,290.0683,289.8007,290.0385,18387.0
2024-02-22 12:25:00,292.63,292.88,292.39,292.87,17745.0,290.0385,290.2863,289.8007,290.2764,17745.0
2024-02-22 12:30:00,292.88,293.05,292.83,293.02,13877.0,290.2863,290.4548,290.2368,290.4251,13877.0
2024-02-22 12:35:00,293.03,293.04,292.56,292.74,31110.0,290.435,290.4449,289.9692,290.1476,31110.0
2024-02-22 12:40:00,292.66,292.96,292.29,292.96,51361.0,290.0683,290.3656,289.7016,290.3656,51361.0
2024-02-22 12:45:00,292.96,293.42,292.95,293.26,30840.0,290.3656,290.8215,290.3557,290.663,30840.0
2024-02-22 12:50:00,293.22,293.78,293.2,293.52,32946.0,290.6233,291.1784,290.6035,290.9207,32946.0
2024-02-22 12:55:00,293.54,293.6,293.32,293.56,19713.0,290.9405,291.0,290.7224,290.9603,19713.0
2024-02-22 13:00:00,293.58,293.97,293.53,293.96,20259.0,290.9801,291.3667,290.9306,291.3568,20259.0
2024-02-22 13:05:00,293.99,294.0,293.66,293.89,20966.0,291.3865,291.3964,291.0594,291.2874,20966.0
2024-02-22 13:10:00,293.87,293.88,293.42,293.46,13889.0,291.2676,291.2775,290.8215,290.8612,13889.0
2024-02-22 13:15:00,293.48,293.75,293.47,293.51,17899.0,290.881,291.1486,290.8711,290.9108,17899.0
2024-02-22 13:20:00,293.49,293.63,293.31,293.32,15165.0,290.8909,291.0297,290.7125,290.7224,15165.0
2024-02-22 13:25:00,293.3,293.6,293.24,293.44,18558.0,290.7026,291.0,290.6431,290.8414,18558.0
2024-02-22 13:30:00,293.45,293.63,293.19,293.5,23603.0,290.8513,291.0297,290.5936,290.9008,23603.0
2024-02-22 13:35:00,293.5,293.81,293.29,293.81,12601.0,290.9008,291.2081,290.6927,291.2081,12601.0
2024-02-22 13:40:00,293.81,294.0,293.66,293.99,19172.0,291.2081,291.3964,291.0594,291.3865,19172.0
2024-02-22 13:45:00,293.94,294.27,293.94,294.18,20785.0,291.3369,291.664,291.3369,291.5748,20785.0
2024-02-22 13:50:00,294.18,294.2,293.64,293.73,76582.0,291.5748,291.5946,291.0396,291.1288,76582.0
2024-02-22 13:55:00,293.78,293.87,293.4,293.6,48338.0,291.1784,291.2676,290.8017,291.0,48338.0
2024-02-22 14:00:00,293.6,294.13,293.44,293.87,28799.0,291.0,291.5253,290.8414,291.2676,28799.0
2024-02-22 14:05:00,293.86,293.88,293.42,293.52,21454.0,291.2577,291.2775,290.8215,290.9207,21454.0
2024-02-22 14:10:00,293.55,293.85,293.51,293.67,29287.0,290.9504,291.2477,290.9108,291.0693,29287.0
2024-02-22 14:15:00,293.65,293.99,293.49,293.82,22997.0,291.0495,291.3865,290.8909,291.218,22997.0
2024-02-22 14:20:00,293.84,294.43,293.84,294.39,22310.0,291.2378,291.8226,291.2378,291.783,22310.0
2024-02-22 14:25:00,294.45,294.63,294.3,294.57,17540.0,291.8424,292.0208,291.6938,291.9614,17540.0
2024-02-22 14:30:00,294.61,294.62,294.12,294.31,13555.0,292.001,292.0109,291.5153,291.7037,13555.0
2024-02-22 14:35:00,294.33,294.44,293.98,294.1,15163.0,291.7235,291.8325,291.3766,291.4955,15163.0
2024-02-22 14:40:00,294.07,294.2,293.91,294.12,10200.0,291.4658,291.5946,291.3072,291.5153,10200.0
2024-02-22 14:45:00,294.1,294.1,293.44,293.53,25514.0,291.4955,291.4955,290.8414,290.9306,25514.0
2024-02-22 14:50:00,293.52,293.52,293.07,293.26,25819.0,290.9207,290.9207,290.4746,290.663,25819.0
2024-02-22 14:55:00,293.17,293.3,292.74,293.13,24846.0,290.5738,290.7026,290.1476,290.5341,24846.0
2024-02-22 15:00:00,293.08,293.42,292.79,293.33,16175.0,290.4846,290.8215,290.1971,290.7323,16175.0
2024-02-22 15:05:00,293.35,293.42,292.92,293.01,66704.0,290.7522,290.8215,290.326,290.4152,66704.0
2024-02-22 15:10:00,293.04,293.19,292.88,293.18,29202.0,290.4449,290.5936,290.2863,290.5837,29202.0
2024-02-22 15:15:00,293.18,293.33,292.99,293.32,23021.0,290.5837,290.7323,290.3954,290.7224,23021.0
2024-02-22 15:20:00,293.33,293.37,293.12,293.25,28111.0,290.7323,290.772,290.5242,290.6531,28111.0
2024-02-22 15:25:00,293.28,293.64,293.26,293.4,24078.0,290.6828,291.0396,290.663,290.8017,24078.0
2024-02-22 15:30:00,293.4,293.73,293.34,293.61,36039.0,290.8017,291.1288,290.7423,291.0099,36039.0
2024-02-22 15:35:00,293.58,294.11,293.48,294.03,34466.0,290.9801,291.5054,290.881,291.4261,34466.0
2024-02-22 15:40:00,294.03,294.25,293.56,293.56,40859.0,291.4261,291.6442,290.9603,290.9603,40859.0
2024-02-22 15:45:00,293.52,293.72,293.29,293.32,57785.0,290.9207,291.1189,290.6927,290.7224,57785.0
2024-02-22 15:50:00,293.32,293.94,293.3,293.69,86542.0,290.7224,291.3369,290.7026,291.0892,86542.0
2024-02-22 15:55:00,293.68,294.09,293.3,293.62,213766.0,291.0792,291.4856,290.7026,291.0198,213766.0
2024-02-23 09:30:00,298.0,298.0,296.16,296.54,171323.0,295.361,295.361,293.5373,293.9139,171323.0
2024-02-23 09:35:00,296.45,296.91,294.94,294.99,51203.0,293.8247,294.2806,292.3281,292.3776,51203.0
2024-02-23 09:40:00,295.09,295.61,294.95,295.22,57074.0,292.4768,292.9922,292.338,292.6056,57074.0
2024-02-23 09:45:00,295.21,295.44,294.65,294.91,47897.0,292.5957,292.8237,292.0407,292.2984,47897.0
2024-02-23 09:50:00,295.0,295.79,294.81,295.65,42207.0,292.3876,293.1706,292.1992,293.0318,42207.0
2024-02-23 09:55:00,295.59,295.62,294.63,295.51,33056.0,292.9723,293.0021,292.0208,292.893,33056.0
2024-02-23 10:00:00,295.43,295.51,294.35,295.25,28976.0,292.8137,292.893,291.7433,292.6353,28976.0
2024-02-23 10:05:00,295.2,295.22,294.3,294.42,27593.0,292.5858,292.6056,291.6938,291.8127,27593.0
2024-02-23 10:10:00,294.35,295.0,294.3,294.74,40433.0,291.7433,292.3876,291.6938,292.1299,40433.0
2024-02-23 10:15:00,294.6,294.82,293.88,294.11,30857.0,291.9911,292.2092,291.2775,291.5054,30857.0
2024-02-23 10:20:00,294.06,294.15,293.56,293.82,37661.0,291.4559,291.5451,290.9603,291.218,37661.0
2024-02-23 10:25:00,293.88,294.49,293.82,293.96,40138.0,291.2775,291.8821,291.218,291.3568,40138.0
2024-02-23 10:30:00,294.01,294.23,293.73,293.88,33967.0,291.4063,291.6244,291.1288,291.2775,33967.0
2024-02-23 10:35:00,293.9,294.31,293.76,294.28,23503.0,291.2973,291.7037,291.1585,291.6739,23503.0
2024-02-23 10:40:00,294.37,294.5,293.17,293.25,28521.0,291.7631,291.892,290.5738,290.6531,28521.0
2024-02-23 10:45:00,293.26,293.85,293.23,293.57,28426.0,290.663,291.2477,290.6332,290.9702,28426.0
2024-02-23 10:50:00,293.63,293.79,293.24,293.3,22016.0,291.0297,291.1883,290.6431,290.7026,22016.0
2024-02-23 10:55:00,293.39,293.51,292.71,292.8,33711.0,290.7918,290.9108,290.1178,290.207,33711.0
2024-02-23 11:00:00,292.79,292.87,291.75,291.94,25192.0,290.1971,290.2764,289.1663,289.3547,25192.0
2024-02-23 11:05:00,291.89,292.2,291.75,291.91,20069.0,289.3051,289.6124,289.1663,289.3249,20069.0
2024-02-23 11:10:00,291.92,292.02,291.08,291.24,49356.0,289.3348,289.4339,288.5023,288.6609,49356.0
2024-02-23 11:15:00,291.21,292.11,291.19,291.7,40134.0,288.6311,289.5231,288.6113,289.1168,40134.0
2024-02-23 11:20:00,291.78,291.9,291.5,291.71,27548.0,289.1961,289.315,288.9186,289.1267,27548.0
2024-02-23 11:25:00,291.67,292.36,291.66,292.21,28345.0,289.087,289.7709,289.0771,289.6223,28345.0
2024-02-23 11:30:00,292.17,292.26,291.71,292.25,17154.0,289.5826,289.6718,289.1267,289.6619,17154.0
2024-02-23 11:35:00,292.25,292.49,292.0,292.24,14892.0,289.6619,289.8998,289.4141,289.652,14892.0
2024-02-23 11:40:00,292.19,292.47,291.99,292.46,18439.0,289.6024,289.88,289.4042,289.87,18439.0
2024-02-23 11:45:00,292.44,292.84,292.31,292.83,101695.0,289.8502,290.2467,289.7214,290.2368,101695.0
2024-02-23 11:50:00,292.77,293.07,292.65,292.83,13843.0,290.1773,290.4746,290.0584,290.2368,13843.0
2024-02-23 11:55:00,292.81,293.17,292.8,293.09,24127.0,290.217,290.5738,290.207,290.4945,24127.0
2024-02-23 12:00:00,293.07,293.64,293.07,293.32,16656.0,290.4746,291.0396,290.4746,290.7224,16656.0
2024-02-23 12:05:00,293.34,293.72,293.32,293.62,13995.0,290.7423,291.1189,290.7224,291.0198,13995.0
2024-02-23 12:10:00,293.64,293.69,293.38,293.42,14915.0,291.0396,291.0892,290.7819,290.8215,14915.0
2024-02-23 12:15:00,293.42,293.44,292.75,292.84,18685.0,290.8215,290.8414,290.1575,290.2467,18685.0
2024-02-23 12:20:00,292.84,292.98,292.59,292.75,11533.0,290.2467,290.3854,289.9989,290.1575,11533.0
2024-02-23 12:25:00,292.7,292.74,292.0,292.17,39893.0,290.1079,290.1476,289.4141,289.5826,39893.0
2024-02-23 12:30:00,292.17,292.22,291.94,292.19,40305.0,289.5826,289.6322,289.3547,289.6024,40305.0
2024-02-23 12:35:00,292.21,292.47,291.94,292.46,31545.0,289.6223,289.88,289.3547,289.87,31545.0
2024-02-23 12:40:00,292.46,292.6,291.92,292.4,32174.0,289.87,290.0088,289.3348,289.8106,32174.0
2024-02-23 12:45:00,292.34,292.5,292.07,292.36,23100.0,289.7511,289.9097,289.4835,289.7709,23100.0
2024-02-23 12:50:00,292.4,292.58,292.24,292.49,31563.0,289.8106,289.989,289.652,289.8998,31563.0
2024-02-23 12:55:00,292.49,292.67,292.31,292.5,29820.0,289.8998,290.0782,289.7214,289.9097,29820.0
2024-02-23 13:00:00,292.5,292.9,292.46,292.53,28122.0,289.9097,290.3062,289.87,289.9394,28122.0
2024-02-23 13:05:00,292.51,293.01,292.5,293.0,59734.0,289.9196,290.4152,289.9097,290.4053,59734.0
2024-02-23 13:10:00,293.03,293.08,292.79,292.89,15906.0,290.435,290.4846,290.1971,290.2962,15906.0
2024-02-23 13:15:00,292.86,293.21,292.86,293.2,17110.0,290.2665,290.6134,290.2665,290.6035,17110.0
2024-02-23 13:20:00,293.24,293.32,293.16,293.32,14304.0,290.6431,290.7224,290.5639,290.7224,14304.0
2024-02-23 13:25:00,293.33,293.45,293.13,293.35,14133.0,290.7323,290.8513,290.5341,290.7522,14133.0
2024-02-23 13:30:00,293.32,293.4,292.87,293.13,27070.0,290.7224,290.8017,290.2764,290.5341,27070.0
2024-02-23 13:35:00,293.06,293.16,292.82,292.93,8160.0,290.4647,290.5639,290.2269,290.3359,8160.0
2024-02-23 13:40:00,292.88,293.24,292.86,293.01,45073.0,290.2863,290.6431,290.2665,290.4152,45073.0
2024-02-23 13:45:00,293.04,293.15,292.85,293.0,21010.0,290.4449,290.5539,290.2566,290.4053,21010.0
2024-02-23 13:50:00,293.06,293.1,292.72,292.9,11348.0,290.4647,290.5044,290.1277,290.3062,11348.0
2024-02-23 13:55:00,292.91,293.11,292.88,293.11,12908.0,290.3161,290.5143,290.2863,290.5143,12908.0
2024-02-23 14:00:00,293.13,293.15,292.36,292.5,13767.0,290.5341,290.5539,289.7709,289.9097,13767.0
2024-02-23 14:05:00,292.58,292.69,292.39,292.4,14813.0,289.989,290.098,289.8007,289.8106,14813.0
2024-02-23 14:10:00,292.42,292.45,292.13,292.4,10468.0,289.8304,289.8601,289.543,289.8106,10468.0
2024-02-23 14:15:00,292.34,292.64,292.3,292.59,10690.0,289.7511,290.0485,289.7115,289.9989,10690.0
2024-02-23 14:20:00,292.53,292.69,292.41,292.47,10405.0,289.9394,290.098,289.8205,289.88,10405.0
2024-02-23 14:25:00,292.47,292.67,292.3,292.47,13284.0,289.88,290.0782,289.7115,289.88,13284.0
2024-02-23 14:30:00,292.5,292.87,292.41,292.86,12163.0,289.9097,290.2764,289.8205,290.2665,12163.0
2024-02-23 14:35:00,292.88,292.9,292.65,292.86,13975.0,290.2863,290.3062,290.0584,290.2665,13975.0
2024-02-23 14:40:00,292.88,292.88,292.55,292.68,14680.0,290.2863,290.2863,289.9593,290.0881,14680.0
2024-02-23 14:45:00,292.72,292.81,292.56,292.67,17346.0,290.1277,290.217,289.9692,290.0782,17346.0
2024-02-23 14:50:00,292.61,292.75,292.41,292.47,10742.0,290.0187,290.1575,289.8205,289.88,10742.0
2024-02-23 14:55:00,292.49,292.64,292.45,292.6,16508.0,289.8998,290.0485,289.8601,290.0088,16508.0
2024-02-23 15:00:00,292.63,292.82,292.54,292.64,15657.0,290.0385,290.2269,289.9493,290.0485,15657.0
2024-02-23 15:05:00,292.68,292.69,292.19,292.24,19442.0,290.0881,290.098,289.6024,289.652,19442.0
2024-02-23 15:10:00,292.17,292.32,292.06,292.06,18817.0,289.5826,289.7313,289.4736,289.4736,18817.0
2024-02-23 15:15:00,292.05,292.5,292.05,292.49,21145.0,289.4637,289.9097,289.4637,289.8998,21145.0
2024-02-23 15:20:00,292.45,292.49,292.31,292.38,17226.0,289.8601,289.8998,289.7214,289.7908,17226.0
2024-02-23 15:25:00,292.38,292.42,291.91,292.03,23837.0,289.7908,289.8304,289.3249,289.4439,23837.0
2024-02-23 15:30:00,292.05,292.54,291.99,292.44,37563.0,289.4637,289.9493,289.4042,289.8502,37563.0
2024-02-23 15:35:00,292.45,293.19,292.41,293.01,39148.0,289.8601,290.5936,289.8205,290.4152,39148.0
2024-02-23 15:40:00,293.03,293.18,292.99,293.03,34589.0,290.435,290.5837,290.3954,290.435,34589.0
2024-02-23 15:45:00,293.03,293.25,292.87,293.18,34602.0,290.435,290.6531,290.2764,290.5837,34602.0
2024-02-23 15:50:00,293.19,293.31,292.95,293.25,49135.0,290.5936,290.7125,290.3557,290.6531,49135.0
2024-02-23 15:55:00,293.23,293.42,292.67,292.69,157888.0,290.6332,290.8215,290.0782,290.098,157888.0
2024-02-26 09:30:00,295.59,297.42,295.0,297.24,297602.0,292.9723,294.7861,292.3876,294.6077,297602.0
2024-02-26 09:35:00,297.19,297.96,296.21,297.88,173992.0,294.5582,295.3213,293.5868,295.2421,173992.0
2024-02-26 09:40:00,297.88,299.7,297.74,299.38,448943.0,295.2421,297.0459,295.1033,296.7288,448943.0
2024-02-26 09:45:00,299.42,299.78,299.0,299.42,112916.0,296.7684,297.1252,296.3521,296.7684,112916.0
2024-02-26 09:50:00,299.45,299.61,298.02,298.81,53959.0,296.7981,296.9567,295.3808,296.1638,53959.0
2024-02-26 09:55:00,298.79,298.89,297.75,297.85,52384.0,296.144,296.2431,295.1132,295.2123,52384.0
2024-02-26 10:00:00,297.85,297.92,296.83,297.37,63053.0,295.2123,295.2817,294.2014,294.7366,63053.0
2024-02-26 10:05:00,297.38,298.26,297.17,298.11,61084.0,294.7465,295.6187,294.5383,295.47,61084.0
2024-02-26 10:10:00,298.06,298.5,297.82,298.0,69275.0,295.4205,295.8566,295.1826,295.361,69275.0
2024-02-26 10:15:00,298.09,298.23,297.66,298.23,38786.0,295.4502,295.589,295.024,295.589,38786.0
2024-02-26 10:20:00,298.23,299.07,298.0,298.96,55192.0,295.589,296.4215,295.361,296.3125,55192.0
2024-02-26 10:25:00,298.97,299.5,298.64,298.78,72971.0,296.3224,296.8477,295.9953,296.1341,72971.0
2024-02-26 10:30:00,298.87,299.6,298.46,299.57,73555.0,296.2233,296.9468,295.8169,296.9171,73555.0
2024-02-26 10:35:00,299.6,300.15,299.52,299.74,220258.0,296.9468,297.4919,296.8675,297.0856,220258.0
2024-02-26 10:40:00,299.71,300.29,299.43,300.21,42495.0,297.0558,297.6307,296.7783,297.5514,42495.0
2024-02-26 10:45:00,300.29,301.0,300.14,300.4,77645.0,297.6307,298.3344,297.482,297.7397,77645.0
2024-02-26 10:50:00,300.4,300.81,300.2,300.63,41061.0,297.7397,298.1461,297.5415,297.9677,41061.0
2024-02-26 10:55:00,300.65,300.86,299.89,299.95,59329.0,297.9875,298.1957,297.2343,297.2937,59329.0
2024-02-26 11:00:00,300.0,300.41,299.54,299.68,32183.0,297.3433,297.7496,296.8874,297.0261,32183.0
2024-02-26 11:05:00,299.62,299.74,299.37,299.37,36387.0,296.9666,297.0856,296.7189,296.7189,36387.0
2024-02-26 11:10:00,299.48,299.92,299.16,299.27,42846.0,296.8279,297.264,296.5107,296.6197,42846.0
2024-02-26 11:15:00,299.2,299.5,299.01,299.3,34272.0,296.5504,296.8477,296.362,296.6495,34272.0
2024-02-26 11:20:00,299.26,299.86,299.04,299.33,42124.0,296.6098,297.2045,296.3918,296.6792,42124.0
2024-02-26 11:25:00,299.24,299.87,299.04,299.86,36396.0,296.59,297.2144,296.3918,297.2045,36396.0
2024-02-26 11:30:00,299.85,300.56,299.8,300.15,75716.0,297.1946,297.8983,297.145,297.4919,75716.0
2024-02-26 11:35:00,300.16,301.03,300.15,300.97,94608.0,297.5019,298.3642,297.4919,298.3047,94608.0
2024-02-26 11:40:00,300.94,302.0,300.79,302.0,101766.0,298.275,299.3256,298.1263,299.3256,101766.0
2024-02-26 11:45:00,301.98,302.39,301.89,302.24,94715.0,299.3057,299.7121,299.2165,299.5634,94715.0
2024-02-26 11:50:00,302.21,302.77,302.17,302.67,50450.0,299.5337,300.0887,299.4941,299.9896,50450.0
2024-02-26 11:55:00,302.75,302.77,302.42,302.64,35916.0,300.0689,300.0887,299.7418,299.9599,35916.0
2024-02-26 12:00:00,302.64,302.67,301.93,302.16,54405.0,299.9599,299.9896,299.2562,299.4841,54405.0
2024-02-26 12:05:00,302.09,302.59,302.04,302.18,34198.0,299.4148,299.9103,299.3652,299.504,34198.0
2024-02-26 12:10:00,302.18,302.86,302.16,302.8,35563.0,299.504,300.178,299.4841,300.1185,35563.0
2024-02-26 12:15:00,302.79,302.79,302.29,302.49,93163.0,300.1086,300.1086,299.613,299.8112,93163.0
2024-02-26 12:20:00,302.49,303.1,302.48,303.1,32557.0,299.8112,300.4158,299.8013,300.4158,32557.0
2024-02-26 12:25:00,303.04,303.65,302.98,303.09,79959.0,300.3564,300.961,300.2969,300.4059,79959.0
2024-02-26 12:30:00,303.02,303.83,302.96,303.67,40431.0,300.3365,301.1394,300.2771,300.9808,40431.0
2024-02-26 12:35:00,303.66,303.81,303.22,303.37,41363.0,300.9709,301.1195,300.5348,300.6834,41363.0
2024-02-26 12:40:00,303.34,303.4,302.94,302.97,31427.0,300.6537,300.7132,300.2572,300.287,31427.0
2024-02-26 12:45:00,302.92,303.01,302.27,302.35,26391.0,300.2374,300.3266,299.5932,299.6725,26391.0
2024-02-26 12:50:00,302.36,302.5,302.02,302.12,37897.0,299.6824,299.8211,299.3454,299.4445,37897.0
2024-02-26 12:55:00,302.12,302.2,301.98,302.14,31461.0,299.4445,299.5238,299.3057,299.4643,31461.0
2024-02-26 13:00:00,302.14,302.21,301.96,302.09,30906.0,299.4643,299.5337,299.2859,299.4148,30906.0
2024-02-26 13:05:00,302.05,302.2,301.75,301.89,101310.0,299.3751,299.5238,299.0778,299.2165,101310.0
2024-02-26 13:10:00,301.91,302.13,301.72,302.06,27625.0,299.2364,299.4544,299.048,299.385,27625.0
2024-02-26 13:15:00,302.06,302.59,302.06,302.47,24113.0,299.385,299.9103,299.385,299.7914,24113.0
2024-02-26 13:20:00,302.53,302.6,302.14,302.36,35491.0,299.8509,299.9203,299.4643,299.6824,35491.0
2024-02-26 13:25:00,302.29,302.29,301.64,302.13,37860.0,299.613,299.613,298.9688,299.4544,37860.0
2024-02-26 13:30:00,302.11,302.15,301.49,301.49,52208.0,299.4346,299.4742,298.8201,298.8201,52208.0
2024-02-26 13:35:00,301.54,301.96,301.38,301.96,42166.0,298.8696,299.2859,298.7111,299.2859,42166.0
2024-02-26 13:40:00,301.96,302.2,301.87,302.01,48995.0,299.2859,299.5238,299.1967,299.3355,48995.0
2024-02-26 13:45:00,302.05,302.48,302.01,302.18,23460.0,299.3751,299.8013,299.3355,299.504,23460.0
2024-02-26 13:50:00,302.23,302.43,301.98,302.4,39552.0,299.5535,299.7518,299.3057,299.722,39552.0
2024-02-26 13:55:00,302.42,302.94,302.42,302.88,24681.0,299.7418,300.2572,299.7418,300.1978,24681.0
2024-02-26 14:00:00,302.88,303.4,302.88,303.3,32665.0,300.1978,300.7132,300.1978,300.6141,32665.0
2024-02-26 14:05:00,303.32,303.46,303.26,303.29,46084.0,300.6339,300.7726,300.5744,300.6041,46084.0
2024-02-26 14:10:00,303.32,303.33,302.57,302.9,31011.0,300.6339,300.6438,299.8905,300.2176,31011.0
2024-02-26 14:15:00,302.93,303.0,302.67,302.97,24896.0,300.2473,300.3167,299.9896,300.287,24896.0
2024-02-26 14:20:00,302.98,303.08,302.78,302.88,24754.0,300.2969,300.396,300.0987,300.1978,24754.0
2024-02-26 14:25:00,302.84,303.29,302.84,303.04,41011.0,300.1581,300.6041,300.1581,300.3564,41011.0
2024-02-26 14:30:00,303.05,303.19,302.65,302.74,40111.0,300.3663,300.505,299.9698,300.059,40111.0
2024-02-26 14:35:00,302.74,302.81,302.39,302.41,18603.0,300.059,300.1284,299.7121,299.7319,18603.0
2024-02-26 14:40:00,302.52,302.52,302.13,302.23,16487.0,299.841,299.841,299.4544,299.5535,16487.0
2024-02-26 14:45:00,302.22,302.31,302.02,302.15,24881.0,299.5436,299.6328,299.3454,299.4742,24881.0
2024-02-26 14:50:00,302.18,302.47,302.07,302.09,29482.0,299.504,299.7914,299.3949,299.4148,29482.0
2024-02-26 14:55:00,302.1,302.4,302.03,302.23,20973.0,299.4247,299.722,299.3553,299.5535,20973.0
2024-02-26 15:00:00,302.23,302.34,302.02,302.15,30510.0,299.5535,299.6626,299.3454,299.4742,30510.0
2024-02-26 15:05:00,302.15,302.36,301.95,302.26,29899.0,299.4742,299.6824,299.276,299.5833,29899.0
2024-02-26 15:10:00,302.22,302.35,301.9,301.9,29503.0,299.5436,299.6725,299.2265,299.2265,29503.0
2024-02-26 15:15:00,301.94,301.96,301.3,301.44,54058.0,299.2661,299.2859,298.6318,298.7705,54058.0
2024-02-26 15:20:00,301.44,301.63,301.27,301.56,60038.0,298.7705,298.9588,298.602,298.8895,60038.0
2024-02-26 15:25:00,301.5,301.62,301.05,301.22,37697.0,298.83,298.9489,298.384,298.5525,37697.0
2024-02-26 15:30:00,301.22,301.33,300.54,300.75,41513.0,298.5525,298.6615,297.8785,298.0866,41513.0
2024-02-26 15:35:00,300.72,301.19,300.6,300.94,50276.0,298.0569,298.5227,297.938,298.275,50276.0
2024-02-26 15:40:00,300.96,301.1,300.03,300.15,81245.0,298.2948,298.4335,297.373,297.4919,81245.0
2024-02-26 15:45:00,300.11,300.28,299.76,299.81,85827.0,297.4523,297.6208,297.1054,297.155,85827.0
2024-02-26 15:50:00,299.83,299.9,299.28,299.57,83579.0,297.1748,297.2442,296.6297,296.9171,83579.0
2024-02-26 15:55:00,299.57,300.92,299.51,300.45,493821.0,296.9171,298.2551,296.8576,297.7893,493821.0
2024-02-27 09:30:00,301.58,301.75,299.53,300.15,301142.0,298.9093,299.0778,296.8774,297.4919,301142.0
2024-02-27 09:35:00,300.15,300.51,298.64,298.78,129319.0,297.4919,297.8488,295.9953,296.1341,129319.0
2024-02-27 09:40:00,298.73,298.73,296.82,297.05,102299.0,296.0845,296.0845,294.1914,294.4194,102299.0
2024-02-27 09:45:00,296.98,297.86,296.71,297.51,95700.0,294.35,295.2222,294.0824,294.8753,95700.0
2024-02-27 09:50:00,297.56,298.65,297.32,298.34,54914.0,294.9249,296.0052,294.687,295.698,54914.0
2024-02-27 09:55:00,298.4,299.13,298.22,298.95,52120.0,295.7574,296.481,295.579,296.3026,52120.0
2024-02-27 10:00:00,298.96,299.11,298.21,298.42,62729.0,296.3125,296.4612,295.5691,295.7773,62729.0
2024-02-27 10:05:00,298.49,298.55,297.93,298.43,37377.0,295.8466,295.9061,295.2916,295.7872,37377.0
2024-02-27 10:10:00,298.46,298.59,298.06,298.51,23007.0,295.8169,295.9458,295.4205,295.8665,23007.0
2024-02-27 10:15:00,298.51,298.84,298.18,298.84,36298.0,295.8665,296.1936,295.5394,296.1936,36298.0
2024-02-27 10:20:00,298.86,299.51,298.85,299.14,46466.0,296.2134,296.8576,296.2035,296.4909,46466.0
2024-02-27 10:25:00,299.13,299.21,298.39,298.98,32825.0,296.481,296.5603,295.7475,296.3323,32825.0
2024-02-27 10:30:00,298.99,299.46,298.9,299.23,50267.0,296.3422,296.8081,296.253,296.5801,50267.0
2024-02-27 10:35:00,299.14,299.48,298.85,298.86,37088.0,296.4909,296.8279,296.2035,296.2134,37088.0
2024-02-27 10:40:00,298.75,298.75,298.16,298.23,28678.0,296.1043,296.1043,295.5196,295.589,28678.0
2024-02-27 10:45:00,298.2,299.04,298.16,298.85,32000.0,295.5592,296.3918,295.5196,296.2035,32000.0
2024-02-27 10:50:00,298.86,299.19,298.75,298.91,36361.0,296.2134,296.5405,296.1043,296.2629,36361.0
2024-02-27 10:55:00,298.86,298.99,298.64,298.76,25435.0,296.2134,296.3422,295.9953,296.1143,25435.0
2024-02-27 11:00:00,298.74,299.66,298.69,299.39,38052.0,296.0944,297.0063,296.0449,296.7387,38052.0
2024-02-27 11:05:00,299.42,299.58,299.2,299.32,47190.0,296.7684,296.927,296.5504,296.6693,47190.0
2024-02-27 11:10:00,299.3,299.84,299.2,299.83,32304.0,296.6495,297.1847,296.5504,297.1748,32304.0
2024-02-27 11:15:00,299.82,299.95,299.51,299.64,33228.0,297.1649,297.2937,296.8576,296.9865,33228.0
2024-02-27 11:20:00,299.64,299.64,299.12,299.49,27462.0,296.9865,296.9865,296.4711,296.8378,27462.0
2024-02-27 11:25:00,299.43,299.53,298.99,299.12,29648.0,296.7783,296.8774,296.3422,296.4711,29648.0
2024-02-27 11:30:00,299.12,299.79,299.11,299.79,23225.0,296.4711,297.1351,296.4612,297.1351,23225.0
2024-02-27 11:35:00,299.78,299.91,298.85,298.85,32451.0,297.1252,297.2541,296.2035,296.2035,32451.0
2024-02-27 11:40:00,298.78,298.82,298.04,298.13,38421.0,296.1341,296.1737,295.4006,295.4898,38421.0
2024-02-27 11:45:00,298.07,298.36,297.91,298.17,29461.0,295.4304,295.7178,295.2718,295.5295,29461.0
2024-02-27 11:50:00,298.15,298.25,298.06,298.15,27684.0,295.5097,295.6088,295.4205,295.5097,27684.0
2024-02-27 11:55:00,298.16,298.55,297.92,298.54,29505.0,295.5196,295.9061,295.2817,295.8962,29505.0
2024-02-27 12:00:00,298.58,298.84,298.54,298.65,40205.0,295.9359,296.1936,295.8962,296.0052,40205.0
2024-02-27 12:05:00,298.74,298.93,298.4,298.79,23789.0,296.0944,296.2828,295.7574,296.144,23789.0
2024-02-27 12:10:00,298.75,298.81,298.61,298.61,14788.0,296.1043,296.1638,295.9656,295.9656,14788.0
2024-02-27 12:15:00,298.69,298.75,298.4,298.7,35807.0,296.0449,296.1043,295.7574,296.0548,35807.0
2024-02-27 12:20:00,298.69,298.84,298.04,298.04,23603.0,296.0449,296.1936,295.4006,295.4006,23603.0
2024-02-27 12:25:00,298.04,298.39,297.9,298.11,27614.0,295.4006,295.7475,295.2619,295.47,27614.0
2024-02-27 12:30:00,298.07,298.34,298.01,298.17,25926.0,295.4304,295.698,295.3709,295.5295,25926.0
2024-02-27 12:35:00,298.14,298.18,297.49,297.49,41661.0,295.4997,295.5394,294.8555,294.8555,41661.0
2024-02-27 12:40:00,297.48,297.72,297.23,297.52,29011.0,294.8456,295.0835,294.5978,294.8852,29011.0
2024-02-27 12:45:00,297.53,297.9,297.43,297.8,19518.0,294.8952,295.2619,294.796,295.1628,19518.0
2024-02-27 12:50:00,297.77,297.78,297.31,297.34,21752.0,295.133,295.1429,294.6771,294.7068,21752.0
2024-02-27 12:55:00,297.31,297.33,296.6,296.75,54892.0,294.6771,294.6969,293.9734,294.1221,54892.0
2024-02-27 13:00:00,296.7,297.08,296.6,296.97,54065.0,294.0725,294.4491,293.9734,294.3401,54065.0
2024-02-27 13:05:00,296.97,297.28,296.84,297.09,31268.0,294.3401,294.6474,294.2113,294.459,31268.0
2024-02-27 13:10:00,297.11,297.2,297.0,297.07,17202.0,294.4789,294.5681,294.3698,294.4392,17202.0
2024-02-27 13:15:00,297.12,297.22,296.85,296.89,21737.0,294.4888,294.5879,294.2212,294.2608,21737.0
2024-02-27 13:20:00,296.88,297.3,296.7,297.1,28325.0,294.2509,294.6672,294.0725,294.469,28325.0
2024-02-27 13:25:00,297.15,297.26,296.77,296.83,35926.0,294.5185,294.6275,294.1419,294.2014,35926.0
2024-02-27 13:30:00,296.85,297.24,296.78,297.24,18863.0,294.2212,294.6077,294.1518,294.6077,18863.0
2024-02-27 13:35:00,297.22,297.48,297.09,297.48,21564.0,294.5879,294.8456,294.459,294.8456,21564.0
2024-02-27 13:40:00,297.46,297.64,297.44,297.6,23604.0,294.8258,295.0042,294.8059,294.9645,23604.0
2024-02-27 13:45:00,297.62,297.83,297.43,297.78,22497.0,294.9844,295.1925,294.796,295.1429,22497.0
2024-02-27 13:50:00,297.78,298.08,297.78,297.99,16634.0,295.1429,295.4403,295.1429,295.3511,16634.0
2024-02-27 13:55:00,297.97,298.72,297.91,298.62,26528.0,295.3313,296.0746,295.2718,295.9755,26528.0
2024-02-27 14:00:00,298.65,299.36,298.65,299.27,48858.0,296.0052,296.7089,296.0052,296.6197,48858.0
2024-02-27 14:05:00,299.29,299.91,299.02,299.08,72314.0,296.6396,297.2541,296.372,296.4314,72314.0
2024-02-27 14:10:00,299.12,299.12,298.46,298.46,17167.0,296.4711,296.4711,295.8169,295.8169,17167.0
2024-02-27 14:15:00,298.44,299.06,298.35,298.92,23493.0,295.7971,296.4116,295.7079,296.2728,23493.0
2024-02-27 14:20:00,298.92,299.34,298.79,299.34,29179.0,296.2728,296.6891,296.144,296.6891,29179.0
2024-02-27 14:25:00,299.4,299.4,298.83,298.9,19636.0,296.7486,296.7486,296.1836,296.253,19636.0
2024-02-27 14:30:00,298.94,298.97,298.54,298.75,21545.0,296.2927,296.3224,295.8962,296.1043,21545.0
2024-02-27 14:35:00,298.7,298.88,298.63,298.82,15750.0,296.0548,296.2332,295.9854,296.1737,15750.0
2024-02-27 14:40:00,298.85,298.89,298.56,298.56,15780.0,296.2035,296.2431,295.916,295.916,15780.0
2024-02-27 14:45:00,298.54,298.78,298.53,298.75,19148.0,295.8962,296.1341,295.8863,296.1043,19148.0
2024-02-27 14:50:00,298.74,299.07,298.74,298.94,20138.0,296.0944,296.4215,296.0944,296.2927,20138.0
2024-02-27 14:55:00,298.98,299.19,298.93,299.01,21208.0,296.3323,296.5405,296.2828,296.362,21208.0
2024-02-27 15:00:00,299.0,299.01,298.78,298.79,17064.0,296.3521,296.362,296.1341,296.144,17064.0
2024-02-27 15:05:00,298.83,298.92,298.69,298.76,17790.0,296.1836,296.2728,296.0449,296.1143,17790.0
2024-02-27 15:10:00,298.72,298.98,298.71,298.78,17592.0,296.0746,296.3323,296.0647,296.1341,17592.0
2024-02-27 15:15:00,298.78,298.93,298.68,298.88,21393.0,296.1341,296.2828,296.035,296.2332,21393.0
2024-02-27 15:20:00,298.88,299.18,298.74,298.74,25622.0,296.2332,296.5305,296.0944,296.0944,25622.0
2024-02-27 15:25:00,298.71,299.08,298.66,298.92,212853.0,296.0647,296.4314,296.0151,296.2728,212853.0
2024-02-27 15:30:00,298.9,298.94,298.27,298.32,47407.0,296.253,296.2927,295.6286,295.6782,47407.0
2024-02-27 15:35:00,298.26,298.53,298.19,298.42,20960.0,295.6187,295.8863,295.5493,295.7773,20960.0
2024-02-27 15:40:00,298.4,298.82,298.3,298.73,36163.0,295.7574,296.1737,295.6583,296.0845,36163.0
2024-02-27 15:45:00,298.78,298.88,298.59,298.79,62713.0,296.1341,296.2332,295.9458,296.144,62713.0
2024-02-27 15:50:00,298.81,299.37,298.76,299.3,91140.0,296.1638,296.7189,296.1143,296.6495,91140.0
2024-02-27 15:55:00,299.26,299.82,299.25,299.54,197630.0,296.6098,297.1649,296.5999,296.8874,197630.0
2024-02-28 09:30:00,299.58,299.62,296.61,297.49,246467.0,296.927,296.9666,293.9833,294.8555,246467.0
2024-02-28 09:35:00,297.4,298.18,296.77,297.04,119949.0,294.7663,295.5394,294.1419,294.4095,119949.0
2024-02-28 09:40:00,297.0,297.69,296.91,297.35,89990.0,294.3698,295.0537,294.2806,294.7167,89990.0
2024-02-28 09:45:00,297.27,299.13,297.27,299.01,83787.0,294.6375,296.481,294.6375,296.362,83787.0
2024-02-28 09:50:00,299.1,299.1,297.69,298.63,83486.0,296.4512,296.4512,295.0537,295.9854,83486.0
2024-02-28 09:55:00,298.56,299.22,298.56,299.03,67306.0,295.916,296.5702,295.916,296.3819,67306.0
2024-02-28 10:00:00,299.07,299.12,298.16,298.73,59164.0,296.4215,296.4711,295.5196,296.0845,59164.0
2024-02-28 10:05:00,298.65,299.41,298.33,299.25,80079.0,296.0052,296.7585,295.6881,296.5999,80079.0
2024-02-28 10:10:00,299.25,299.77,299.17,299.44,78019.0,296.5999,297.1153,296.5206,296.7882,78019.0
2024-02-28 10:15:00,299.45,299.64,299.18,299.39,50504.0,296.7981,296.9865,296.5305,296.7387,50504.0
2024-02-28 10:20:00,299.39,300.04,299.36,299.66,110146.0,296.7387,297.3829,296.7089,297.0063,110146.0
2024-02-28 10:25:00,299.66,299.66,298.79,299.55,54937.0,297.0063,297.0063,296.144,296.8973,54937.0
2024-02-28 10:30:00,299.53,300.08,299.49,299.84,55153.0,296.8774,297.4226,296.8378,297.1847,55153.0
2024-02-28 10:35:00,299.86,300.4,299.78,300.04,75849.0,297.2045,297.7397,297.1252,297.3829,75849.0
2024-02-28 10:40:00,300.07,300.37,299.59,299.86,66269.0,297.4127,297.71,296.9369,297.2045,66269.0
2024-02-28 10:45:00,299.84,300.69,299.84,300.38,99006.0,297.1847,298.0272,297.1847,297.7199,99006.0
2024-02-28 10:50:00,300.34,300.65,299.91,300.58,99204.0,297.6803,297.9875,297.2541,297.9181,99204.0
2024-02-28 10:55:00,300.6,300.61,299.64,300.01,58490.0,297.938,297.9479,296.9865,297.3532,58490.0
2024-02-28 11:00:00,299.98,300.19,299.76,300.09,46857.0,297.3235,297.5316,297.1054,297.4325,46857.0
2024-02-28 11:05:00,300.12,300.32,299.71,299.71,55719.0,297.4622,297.6604,297.0558,297.0558,55719.0
2024-02-28 11:10:00,299.77,300.44,299.63,300.28,88822.0,297.1153,297.7794,296.9766,297.6208,88822.0
2024-02-28 11:15:00,300.26,300.69,299.98,300.61,67345.0,297.601,298.0272,297.3235,297.9479,67345.0
2024-02-28 11:20:00,300.64,300.81,300.38,300.49,65771.0,297.9776,298.1461,297.7199,297.8289,65771.0
2024-02-28 11:25:00,300.51,300.57,300.0,300.07,85213.0,297.8488,297.9082,297.3433,297.4127,85213.0
2024-02-28 11:30:00,300.01,300.23,299.98,300.17,86964.0,297.3532,297.5712,297.3235,297.5118,86964.0
2024-02-28 11:35:00,300.16,300.88,300.12,300.81,79652.0,297.5019,298.2155,297.4622,298.1461,79652.0
2024-02-28 11:40:00,300.81,300.81,300.03,300.1,62341.0,298.1461,298.1461,297.373,297.4424,62341.0
2024-02-28 11:45:00,300.09,300.23,299.9,300.05,70046.0,297.4325,297.5712,297.2442,297.3928,70046.0
2024-02-28 11:50:00,300.02,300.09,299.72,299.99,42183.0,297.3631,297.4325,297.0658,297.3334,42183.0
2024-02-28 11:55:00,299.93,300.12,299.7,300.12,39979.0,297.2739,297.4622,297.0459,297.4622,39979.0
2024-02-28 12:00:00,300.17,300.19,299.67,299.97,28973.0,297.5118,297.5316,297.0162,297.3135,28973.0
2024-02-28 12:05:00,299.98,300.03,299.8,299.96,41400.0,297.3235,297.373,297.145,297.3036,41400.0
2024-02-28 12:10:00,299.99,300.05,299.7,299.86,27963.0,297.3334,297.3928,297.0459,297.2045,27963.0
2024-02-28 12:15:00,299.85,300.01,299.8,299.8,31046.0,297.1946,297.3532,297.145,297.145,31046.0
2024-02-28 12:20:00,299.8,299.96,299.67,299.67,33948.0,297.145,297.3036,297.0162,297.0162,33948.0
2024-02-28 12:25:00,299.71,299.88,299.31,299.63,61255.0,297.0558,297.2243,296.6594,296.9766,61255.0
2024-02-28 12:30:00,299.69,299.7,298.88,299.07,65409.0,297.036,297.0459,296.2332,296.4215,65409.0
2024-02-28 12:35:00,299.08,299.25,298.85,298.88,30938.0,296.4314,296.5999,296.2035,296.2332,30938.0
2024-02-28 12:40:00,298.87,298.95,298.59,298.83,41181.0,296.2233,296.3026,295.9458,296.1836,41181.0
2024-02-28 12:45:00,298.81,299.3,298.7,299.12,29796.0,296.1638,296.6495,296.0548,296.4711,29796.0
2024-02-28 12:50:00,299.13,299.33,299.01,299.1,47413.0,296.481,296.6792,296.362,296.4512,47413.0
2024-02-28 12:55:00,299.1,299.56,299.09,299.42,33072.0,296.4512,296.9072,296.4413,296.7684,33072.0
2024-02-28 13:00:00,299.42,300.0,299.29,299.74,59007.0,296.7684,297.3433,296.6396,297.0856,59007.0
2024-02-28 13:05:00,299.75,299.87,298.97,298.97,30526.0,297.0955,297.2144,296.3224,296.3224,30526.0
2024-02-28 13:10:00,298.94,299.24,298.73,299.24,28071.0,296.2927,296.59,296.0845,296.59,28071.0
2024-02-28 13:15:00,299.24,299.34,299.05,299.14,21707.0,296.59,296.6891,296.4017,296.4909,21707.0
2024-02-28 13:20:00,299.22,299.41,298.99,299.38,33262.0,296.5702,296.7585,296.3422,296.7288,33262.0
2024-02-28 13:25:00,299.38,299.81,299.37,299.68,32548.0,296.7288,297.155,296.7189,297.0261,32548.0
2024-02-28 13:30:00,299.73,300.0,299.61,299.74,41872.0,297.0757,297.3433,296.9567,297.0856,41872.0
2024-02-28 13:35:00,299.77,299.88,299.5,299.78,27959.0,297.1153,297.2243,296.8477,297.1252,27959.0
2024-02-28 13:40:00,299.8,299.8,299.5,299.5,33939.0,297.145,297.145,296.8477,296.8477,33939.0
2024-02-28 13:45:00,299.51,299.53,299.22,299.34,41484.0,296.8576,296.8774,296.5702,296.6891,41484.0
2024-02-28 13:50:00,299.34,299.5,299.19,299.32,38684.0,296.6891,296.8477,296.5405,296.6693,38684.0
2024-02-28 13:55:00,299.38,299.79,299.38,299.79,28881.0,296.7288,297.1351,296.7288,297.1351,28881.0
2024-02-28 14:00:00,299.75,299.83,299.52,299.54,27404.0,297.0955,297.1748,296.8675,296.8874,27404.0
2024-02-28 14:05:00,299.51,299.54,299.33,299.51,27425.0,296.8576,296.8874,296.6792,296.8576,27425.0
2024-02-28 14:10:00,299.45,299.47,299.26,299.4,26609.0,296.7981,296.818,296.6098,296.7486,26609.0
2024-02-28 14:15:00,299.4,299.57,299.28,299.43,40069.0,296.7486,296.9171,296.6297,296.7783,40069.0
2024-02-28 14:20:00,299.45,299.63,299.32,299.32,26869.0,296.7981,296.9766,296.6693,296.6693,26869.0
2024-02-28 14:25:00,299.33,299.37,298.95,298.97,40525.0,296.6792,296.7189,296.3026,296.3224,40525.0
2024-02-28 14:30:00,298.97,299.06,298.72,298.85,38760.0,296.3224,296.4116,296.0746,296.2035,38760.0
2024-02-28 14:35:00,298.86,299.01,298.31,298.99,52517.0,296.2134,296.362,295.6682,296.3422,52517.0
2024-02-28 14:40:00,298.94,298.96,298.61,298.65,47849.0,296.2927,296.3125,295.9656,296.0052,47849.0
2024-02-28 14:45:00,298.61,298.87,298.52,298.7,25198.0,295.9656,296.2233,295.8764,296.0548,25198.0
2024-02-28 14:50:00,298.72,299.12,298.72,299.12,29171.0,296.0746,296.4711,296.0746,296.4711,29171.0
2024-02-28 14:55:00,299.11,299.55,299.0,299.36,45809.0,296.4612,296.8973,296.3521,296.7089,45809.0
2024-02-28 15:00:00,299.39,299.49,299.21,299.35,65763.0,296.7387,296.8378,296.5603,296.699,65763.0
2024-02-28 15:05:00,299.38,299.4,298.76,298.81,71168.0,296.7288,296.7486,296.1143,296.1638,71168.0
2024-02-28 15:10:00,298.78,299.09,298.31,298.82,97118.0,296.1341,296.4413,295.6682,296.1737,97118.0
2024-02-28 15:15:00,298.82,299.38,298.8,299.32,122215.0,296.1737,296.7288,296.1539,296.6693,122215.0
2024-02-28 15:20:00,299.32,300.17,299.18,299.53,144156.0,296.6693,297.5118,296.5305,296.8774,144156.0
2024-02-28 15:25:00,299.57,300.11,299.57,299.99,145528.0,296.9171,297.4523,296.9171,297.3334,145528.0
2024-02-28 15:30:00,300.0,300.03,299.57,300.0,110405.0,297.3433,297.373,296.9171,297.3433,110405.0
2024-02-28 15:35:00,300.0,300.14,299.76,299.77,112705.0,297.3433,297.482,297.1054,297.1153,112705.0
2024-02-28 15:40:00,299.79,299.81,299.37,299.4,154886.0,297.1351,297.155,296.7189,296.7486,154886.0
2024-02-28 15:45:00,299.38,299.76,299.02,299.65,194365.0,296.7288,297.1054,296.372,296.9964,194365.0
2024-02-28 15:50:00,299.63,299.7,298.95,299.46,284350.0,296.9766,297.0459,296.3026,296.8081,284350.0
2024-02-28 15:55:00,299.48,300.75,299.24,299.95,480355.0,296.8279,298.0866,296.59,297.2937,480355.0
2024-02-29 09:30:00,300.0,302.7,295.67,300.61,1451054.0,297.3433,300.0194,293.0516,297.9479,1451054.0
2024-02-29 09:35:00,300.77,302.98,296.67,297.5,522648.0,298.1065,300.2969,294.0428,294.8654,522648.0
2024-02-29 09:40:00,297.49,299.16,294.79,298.12,476150.0,294.8555,296.5107,292.1794,295.4799,476150.0
2024-02-29 09:45:00,298.2,298.57,295.64,297.79,234854.0,295.5592,295.9259,293.0219,295.1528,234854.0
2024-02-29 09:50:00,297.84,302.25,297.53,302.19,438883.0,295.2024,299.5734,294.8952,299.5139,438883.0
2024-02-29 09:55:00,302.2,302.94,300.01,301.13,289186.0,299.5238,300.2572,297.3532,298.4633,289186.0
2024-02-29 10:00:00,301.09,301.63,299.65,300.11,284024.0,298.4236,298.9588,296.9964,297.4523,284024.0
2024-02-29 10:05:00,300.25,301.3,299.83,300.32,150764.0,297.5911,298.6318,297.1748,297.6604,150764.0
2024-02-29 10:10:00,300.32,300.41,297.73,298.19,189262.0,297.6604,297.7496,295.0934,295.5493,189262.0
2024-02-29 10:15:00,298.15,299.63,297.89,299.63,177951.0,295.5097,296.9766,295.252,296.9766,177951.0
2024-02-29 10:20:00,299.56,301.75,299.4,301.47,219980.0,296.9072,299.0778,296.7486,298.8003,219980.0
2024-02-29 10:25:00,301.39,302.8,301.25,301.66,254179.0,298.721,300.1185,298.5822,298.9886,254179.0
2024-02-29 10:30:00,301.8,303.6,301.64,303.43,356153.0,299.1273,300.9114,298.9688,300.7429,356153.0
2024-02-29 10:35:00,303.41,305.42,303.11,305.03,344049.0,300.7231,302.7153,300.4257,302.3287,344049.0
2024-02-29 10:40:00,305.03,305.7,303.81,304.54,189385.0,302.3287,302.9928,301.1195,301.8431,189385.0
2024-02-29 10:45:00,304.58,304.7,303.35,303.92,147920.0,301.8827,302.0017,300.6636,301.2286,147920.0
2024-02-29 10:50:00,304.01,304.05,303.17,303.8,94743.0,301.3178,301.3574,300.4852,301.1096,94743.0
2024-02-29 10:55:00,303.76,304.56,303.5,304.22,101086.0,301.07,301.8629,300.8123,301.5259,101086.0
2024-02-29 11:00:00,304.14,304.5,303.23,303.92,90725.0,301.4466,301.8034,300.5447,301.2286,90725.0
2024-02-29 11:05:00,303.99,306.15,303.85,306.07,187592.0,301.2979,303.4388,301.1592,303.3595,187592.0
2024-02-29 11:10:00,306.09,307.08,305.98,306.69,189830.0,303.3793,304.3606,303.2703,303.974,189830.0
2024-02-29 11:15:00,306.74,307.94,306.58,307.92,146580.0,304.0236,305.213,303.865,305.1931,146580.0
2024-02-29 11:20:00,307.85,308.5,306.74,307.1,186092.0,305.1238,305.768,304.0236,304.3804,186092.0
2024-02-29 11:25:00,307.2,307.42,305.86,306.29,103574.0,304.4795,304.6976,303.1514,303.5776,103574.0
2024-02-29 11:30:00,306.29,306.86,305.63,305.63,86927.0,303.5776,304.1425,302.9234,302.9234,86927.0
2024-02-29 11:35:00,305.76,306.4,304.61,304.66,118644.0,303.0523,303.6866,301.9125,301.962,118644.0
2024-02-29 11:40:00,304.94,304.94,303.53,304.63,93960.0,302.2395,302.2395,300.842,301.9323,93960.0
2024-02-29 11:45:00,304.61,305.14,303.5,303.6,107743.0,301.9125,302.4378,300.8123,300.9114,107743.0
2024-02-29 11:50:00,303.66,303.95,303.12,303.67,80065.0,300.9709,301.2583,300.4356,300.9808,80065.0
2024-02-29 11:55:00,303.69,305.72,303.66,305.18,126546.0,301.0006,303.0126,300.9709,302.4774,126546.0
2024-02-29 12:00:00,305.16,305.22,303.91,303.93,56984.0,302.4576,302.5171,301.2187,301.2385,56984.0
2024-02-29 12:05:00,303.87,304.19,302.83,303.38,91865.0,301.179,301.4962,300.1482,300.6933,91865.0
2024-02-29 12:10:00,303.47,303.48,301.7,301.83,97833.0,300.7825,300.7925,299.0282,299.1571,97833.0
2024-02-29 12:15:00,301.9,303.43,301.82,303.26,207364.0,299.2265,300.7429,299.1472,300.5744,207364.0
2024-02-29 12:20:00,303.27,303.81,302.98,303.37,79588.0,300.5843,301.1195,300.2969,300.6834,79588.0
2024-02-29 12:25:00,303.46,303.46,302.38,302.51,54908.0,300.7726,300.7726,299.7022,299.831,54908.0
2024-02-29 12:30:00,302.43,303.59,302.39,303.19,64401.0,299.7518,300.9015,299.7121,300.505,64401.0
2024-02-29 12:35:00,303.21,303.42,302.64,302.92,58852.0,300.5249,300.733,299.9599,300.2374,58852.0
2024-02-29 12:40:00,303.0,303.72,302.87,303.58,50134.0,300.3167,301.0303,300.1879,300.8916,50134.0
2024-02-29 12:45:00,303.52,304.0,303.24,303.24,58442.0,300.8321,301.3079,300.5546,300.5546,58442.0
2024-02-29 12:50:00,303.22,303.92,303.13,303.77,53025.0,300.5348,301.2286,300.4456,301.0799,53025.0
2024-02-29 12:55:00,303.69,303.96,303.3,303.35,39477.0,301.0006,301.2682,300.6141,300.6636,39477.0
2024-02-29 13:00:00,303.24,303.4,302.5,303.0,88138.0,300.5546,300.7132,299.8211,300.3167,88138.0
2024-02-29 13:05:00,302.98,303.15,302.0,302.83,54855.0,300.2969,300.4654,299.3256,300.1482,54855.0
2024-02-29 13:10:00,302.75,303.35,302.6,303.34,42981.0,300.0689,300.6636,299.9203,300.6537,42981.0
2024-02-29 13:15:00,303.38,303.4,302.61,302.89,49561.0,300.6933,300.7132,299.9302,300.2077,49561.0
2024-02-29 13:20:00,302.92,303.58,302.83,303.51,46124.0,300.2374,300.8916,300.1482,300.8222,46124.0
2024-02-29 13:25:00,303.58,304.85,303.41,304.37,72499.0,300.8916,302.1503,300.7231,301.6746,72499.0
2024-02-29 13:30:00,304.31,305.44,304.31,305.42,54413.0,301.6151,302.7351,301.6151,302.7153,54413.0
2024-02-29 13:35:00,305.38,305.85,305.14,305.78,64068.0,302.6756,303.1415,302.4378,303.0721,64068.0
2024-02-29 13:40:00,305.78,305.97,305.33,305.87,55994.0,303.0721,303.2604,302.6261,303.1613,55994.0
2024-02-29 13:45:00,305.9,306.15,305.33,305.45,84432.0,303.191,303.4388,302.6261,302.745,84432.0
2024-02-29 13:50:00,305.35,305.62,305.13,305.51,46508.0,302.6459,302.9135,302.4278,302.8045,46508.0
2024-02-29 13:55:00,305.57,306.07,305.35,305.88,55311.0,302.864,303.3595,302.6459,303.1712,55311.0
2024-02-29 14:00:00,305.88,306.49,305.85,306.02,70679.0,303.1712,303.7758,303.1415,303.31,70679.0
2024-02-29 14:05:00,306.03,306.16,305.85,305.85,53894.0,303.3199,303.4487,303.1415,303.1415,53894.0
2024-02-29 14:10:00,305.85,307.0,305.85,306.99,55298.0,303.1415,304.2813,303.1415,304.2714,55298.0
2024-02-29 14:15:00,306.99,307.5,306.8,307.19,93320.0,304.2714,304.7769,304.0831,304.4696,93320.0
2024-02-29 14:20:00,307.15,308.57,307.09,307.75,213656.0,304.43,305.8374,304.3705,305.0246,213656.0
2024-02-29 14:25:00,307.74,307.97,306.3,306.53,60056.0,305.0147,305.2427,303.5875,303.8154,60056.0
2024-02-29 14:30:00,306.57,307.04,306.53,307.0,58217.0,303.8551,304.3209,303.8154,304.2813,58217.0
2024-02-29 14:35:00,306.98,308.26,306.89,308.06,103224.0,304.2615,305.5301,304.1723,305.3319,103224.0
2024-02-29 14:40:00,308.06,308.25,307.8,307.91,85785.0,305.3319,305.5202,305.0742,305.1832,85785.0
2024-02-29 14:45:00,307.92,307.92,307.33,307.58,53801.0,305.1931,305.1931,304.6084,304.8562,53801.0
2024-02-29 14:50:00,307.53,307.89,307.29,307.47,52389.0,304.8066,305.1634,304.5687,304.7471,52389.0
2024-02-29 14:55:00,307.47,308.06,307.34,308.02,87483.0,304.7471,305.3319,304.6183,305.2923,87483.0
2024-02-29 15:00:00,308.06,308.43,308.06,308.4,107723.0,305.3319,305.6986,305.3319,305.6689,107723.0
2024-02-29 15:05:00,308.4,308.4,307.69,308.26,107781.0,305.6689,305.6689,304.9652,305.5301,107781.0
2024-02-29 15:10:00,308.26,308.27,307.56,307.79,90359.0,305.5301,305.54,304.8363,305.0643,90359.0
2024-02-29 15:15:00,307.8,308.07,307.59,307.67,87153.0,305.0742,305.3418,304.8661,304.9454,87153.0
2024-02-29 15:20:00,307.69,308.25,307.07,308.18,146206.0,304.9652,305.5202,304.3507,305.4508,146206.0
2024-02-29 15:25:00,308.21,309.27,308.05,309.17,218756.0,305.4806,306.5312,305.322,306.4321,218756.0
2024-02-29 15:30:00,309.13,309.79,309.02,309.74,239501.0,306.3924,307.0466,306.2834,306.997,239501.0
2024-02-29 15:35:00,309.77,309.97,309.33,309.75,175480.0,307.0268,307.225,306.5907,307.0069,175480.0
2024-02-29 15:40:00,309.81,310.22,309.66,309.83,185128.0,307.0664,307.4728,306.9177,307.0862,185128.0
2024-02-29 15:45:00,309.82,310.39,309.6,310.05,178298.0,307.0763,307.6413,306.8583,307.3043,178298.0
2024-02-29 15:50:00,310.02,310.15,309.28,309.42,280923.0,307.2745,307.4034,306.5411,306.6799,280923.0
2024-02-29 15:55:00,309.39,310.54,308.72,308.74,844024.0,306.6501,307.7899,305.9861,306.0059,844024.0
2024-03-01 09:30:00,307.0,311.34,306.61,310.51,308042.0,304.2813,308.5829,303.8947,307.7602,308042.0
2024-03-01 09:35:00,310.27,310.27,308.5,309.95,81342.0,307.5223,307.5223,305.768,307.2052,81342.0
2024-03-01 09:40:00,309.94,312.12,309.53,311.46,117749.0,307.1953,309.3559,306.7889,308.7018,117749.0
2024-03-01 09:45:00,311.67,311.79,309.76,310.91,77002.0,308.9099,309.0289,307.0168,308.1567,77002.0
2024-03-01 09:50:00,310.84,311.48,310.42,310.42,94618.0,308.0873,308.7216,307.671,307.671,94618.0
2024-03-01 09:55:00,310.57,311.02,310.06,310.99,55502.0,307.8197,308.2657,307.3142,308.236,55502.0
2024-03-01 10:00:00,311.0,312.42,311.0,311.42,100582.0,308.2459,309.6533,308.2459,308.6621,100582.0
2024-03-01 10:05:00,311.72,313.5,311.61,313.29,104420.0,308.9595,310.7237,308.8505,310.5156,104420.0
2024-03-01 10:10:00,313.36,314.63,312.89,314.6,145620.0,310.585,311.8437,310.1191,311.814,145620.0
2024-03-01 10:15:00,314.61,316.36,314.49,315.61,237733.0,311.8239,313.5584,311.705,312.815,237733.0
2024-03-01 10:20:00,315.77,316.19,314.23,314.82,105253.0,312.9736,313.3899,311.4473,312.032,105253.0
2024-03-01 10:25:00,314.82,315.13,313.39,315.04,99185.0,312.032,312.3393,310.6147,312.2501,99185.0
2024-03-01 10:30:00,315.07,315.31,313.97,314.51,72857.0,312.2798,312.5177,311.1896,311.7248,72857.0
2024-03-01 10:35:00,314.5,315.83,314.5,315.4,85573.0,311.7149,313.0331,311.7149,312.6069,85573.0
2024-03-01 10:40:00,315.41,315.95,315.0,315.77,75073.0,312.6168,313.152,312.2104,312.9736,75073.0
2024-03-01 10:45:00,315.74,315.99,315.14,315.67,249774.0,312.9439,313.1917,312.3492,312.8745,249774.0
2024-03-01 10:50:00,315.63,316.83,315.38,316.72,76825.0,312.8349,314.0242,312.5871,313.9152,76825.0
2024-03-01 10:55:00,316.77,317.0,316.16,316.47,85528.0,313.9648,314.1927,313.3602,313.6674,85528.0
2024-03-01 11:00:00,316.49,316.95,316.27,316.87,57412.0,313.6872,314.1432,313.4692,314.0639,57412.0
2024-03-01 11:05:00,316.87,316.87,316.1,316.23,69513.0,314.0639,314.0639,313.3007,313.4295,69513.0
2024-03-01 11:10:00,316.27,317.01,316.07,316.94,61747.0,313.4692,314.2026,313.271,314.1333,61747.0
2024-03-01 11:15:00,317.01,317.86,316.95,317.27,116713.0,314.2026,315.0451,314.1432,314.4603,116713.0
2024-03-01 11:20:00,317.19,318.57,317.19,318.45,139653.0,314.381,315.7488,314.381,315.6299,139653.0
2024-03-01 11:25:00,318.44,318.72,317.33,317.52,122170.0,315.62,315.8975,314.5198,314.7081,122170.0
2024-03-01 11:30:00,317.48,317.74,317.1,317.26,120644.0,314.6685,314.9262,314.2918,314.4504,120644.0
2024-03-01 11:35:00,317.34,317.95,317.24,317.9,73810.0,314.5297,315.1343,314.4306,315.0848,73810.0
2024-03-01 11:40:00,317.95,318.57,317.54,317.73,78190.0,315.1343,315.7488,314.7279,314.9163,78190.0
2024-03-01 11:45:00,317.72,318.21,317.5,317.56,100389.0,314.9064,315.392,314.6883,314.7478,100389.0
2024-03-01 11:50:00,317.56,317.95,317.49,317.62,43874.0,314.7478,315.1343,314.6784,314.8072,43874.0
2024-03-01 11:55:00,317.62,317.8,317.49,317.71,34855.0,314.8072,314.9856,314.6784,314.8964,34855.0
2024-03-01 12:00:00,317.77,317.91,317.1,317.13,46599.0,314.9559,315.0947,314.2918,314.3216,46599.0
2024-03-01 12:05:00,317.1,317.5,317.01,317.23,47589.0,314.2918,314.6883,314.2026,314.4207,47589.0
2024-03-01 12:10:00,317.27,317.43,316.57,316.61,79851.0,314.4603,314.6189,313.7665,313.8062,79851.0
2024-03-01 12:15:00,316.55,316.91,316.32,316.54,51894.0,313.7467,314.1035,313.5188,313.7368,51894.0
2024-03-01 12:20:00,316.6,316.61,316.08,316.12,26273.0,313.7963,313.8062,313.2809,313.3205,26273.0
2024-03-01 12:25:00,316.15,316.47,315.87,315.95,52181.0,313.3503,313.6674,313.0727,313.152,52181.0
2024-03-01 12:30:00,316.03,316.23,315.56,315.71,33338.0,313.2313,313.4295,312.7655,312.9142,33338.0
2024-03-01 12:35:00,315.71,315.81,315.33,315.55,46608.0,312.9142,313.0133,312.5375,312.7556,46608.0
2024-03-01 12:40:00,315.5,316.26,315.41,316.26,33811.0,312.706,313.4593,312.6168,313.4593,33811.0
2024-03-01 12:45:00,316.26,316.63,316.01,316.54,30696.0,313.4593,313.826,313.2115,313.7368,30696.0
2024-03-01 12:50:00,316.44,316.9,316.44,316.88,25496.0,313.6377,314.0936,313.6377,314.0738,25496.0
2024-03-01 12:55:00,316.91,317.77,316.76,317.73,41387.0,314.1035,314.9559,313.9549,314.9163,41387.0
2024-03-01 13:00:00,317.73,318.21,317.57,318.16,64219.0,314.9163,315.392,314.7577,315.3425,64219.0
2024-03-01 13:05:00,318.1,318.41,317.93,318.19,29703.0,315.283,315.5902,315.1145,315.3722,29703.0
2024-03-01 13:10:00,318.2,318.45,318.07,318.35,54417.0,315.3821,315.6299,315.2533,315.5308,54417.0
2024-03-01 13:15:00,318.35,318.55,317.81,317.94,55224.0,315.5308,315.729,314.9956,315.1244,55224.0
2024-03-01 13:20:00,317.91,318.01,317.61,317.74,34466.0,315.0947,315.1938,314.7973,314.9262,34466.0
2024-03-01 13:25:00,317.72,318.38,317.65,318.32,47785.0,314.9064,315.5605,314.837,315.501,47785.0
2024-03-01 13:30:00,318.38,318.6,318.24,318.33,69233.0,315.5605,315.7786,315.4217,315.511,69233.0
2024-03-01 13:35:00,318.26,318.29,317.83,317.87,35210.0,315.4416,315.4713,315.0154,315.055,35210.0
2024-03-01 13:40:00,317.91,318.09,317.73,317.98,35022.0,315.0947,315.2731,314.9163,315.1641,35022.0
2024-03-01 13:45:00,317.97,318.01,317.43,317.72,36047.0,315.1541,315.1938,314.6189,314.9064,36047.0
2024-03-01 13:50:00,317.73,317.77,317.27,317.39,42833.0,314.9163,314.9559,314.4603,314.5793,42833.0
2024-03-01 13:55:00,317.32,317.78,317.32,317.57,29997.0,314.5099,314.9658,314.5099,314.7577,29997.0
2024-03-01 14:00:00,317.56,317.56,317.12,317.35,31327.0,314.7478,314.7478,314.3117,314.5396,31327.0
2024-03-01 14:05:00,317.42,317.52,316.93,317.07,42780.0,314.609,314.7081,314.1233,314.2621,42780.0
2024-03-01 14:10:00,317.02,317.62,316.76,317.62,48614.0,314.2126,314.8072,313.9549,314.8072,48614.0
2024-03-01 14:15:00,317.65,317.7,317.06,317.06,27240.0,314.837,314.8865,314.2522,314.2522,27240.0
2024-03-01 14:20:00,317.14,317.14,316.45,316.63,30539.0,314.3315,314.3315,313.6476,313.826,30539.0
2024-03-01 14:25:00,316.57,316.63,315.74,315.87,44012.0,313.7665,313.826,312.9439,313.0727,44012.0
2024-03-01 14:30:00,315.82,316.34,315.7,316.15,32621.0,313.0232,313.5386,312.9042,313.3503,32621.0
2024-03-01 14:35:00,316.13,316.23,315.83,315.88,38404.0,313.3304,313.4295,313.0331,313.0826,38404.0
2024-03-01 14:40:00,316.0,316.29,315.48,315.61,36141.0,313.2016,313.489,312.6862,312.815,36141.0
2024-03-01 14:45:00,315.67,316.37,315.65,316.29,36113.0,312.8745,313.5683,312.8547,313.489,36113.0
2024-03-01 14:50:00,316.27,316.94,316.18,316.93,44874.0,313.4692,314.1333,313.38,314.1233,44874.0
2024-03-01 14:55:00,316.93,317.0,316.61,316.62,32208.0,314.1233,314.1927,313.8062,313.8161,32208.0
2024-03-01 15:00:00,316.59,316.59,315.84,316.21,31133.0,313.7864,313.7864,313.043,313.4097,31133.0
2024-03-01 15:05:00,316.23,316.42,315.78,315.82,47700.0,313.4295,313.6179,312.9835,313.0232,47700.0
2024-03-01 15:10:00,315.86,315.87,315.2,315.47,40298.0,313.0628,313.0727,312.4087,312.6763,40298.0
2024-03-01 15:15:00,315.46,316.48,315.17,316.48,82846.0,312.6664,313.6773,312.3789,313.6773,82846.0
2024-03-01 15:20:00,316.44,316.61,315.98,316.4,78897.0,313.6377,313.8062,313.1818,313.598,78897.0
2024-03-01 15:25:00,316.49,316.87,316.49,316.67,47745.0,313.6872,314.0639,313.6872,313.8657,47745.0
2024-03-01 15:30:00,316.68,316.95,316.5,316.88,52858.0,313.8756,314.1432,313.6972,314.0738,52858.0
2024-03-01 15:35:00,316.86,316.9,316.51,316.72,45968.0,314.054,314.0936,313.7071,313.9152,45968.0
2024-03-01 15:40:00,316.72,317.0,316.62,316.89,77409.0,313.9152,314.1927,313.8161,314.0837,77409.0
2024-03-01 15:45:00,316.88,317.17,316.73,316.92,74079.0,314.0738,314.3612,313.9251,314.1134,74079.0
2024-03-01 15:50:00,316.92,317.04,316.34,316.95,114201.0,314.1134,314.2324,313.5386,314.1432,114201.0
2024-03-01 15:55:00,316.91,317.38,316.91,316.92,291364.0,314.1035,314.5694,314.1035,314.1134,291364.0
2024-03-04 09:30:00,314.57,315.82,313.6,314.68,824493.0,311.7842,313.0232,310.8228,311.8933,824493.0
2024-03-04 09:35:00,314.51,315.8,313.54,315.61,203611.0,311.7248,313.0034,310.7634,312.815,203611.0
2024-03-04 09:40:00,315.47,315.65,314.21,314.96,175087.0,312.6763,312.8547,311.4274,312.1708,175087.0
2024-03-04 09:45:00,314.95,316.35,314.74,316.32,143584.0,312.1609,313.5485,311.9527,313.5188,143584.0
2024-03-04 09:50:00,316.26,316.99,316.13,316.98,101572.0,313.4593,314.1828,313.3304,314.1729,101572.0
2024-03-04 09:55:00,316.88,317.2,315.1,316.0,143106.0,314.0738,314.391,312.3096,313.2016,143106.0
2024-03-04 10:00:00,315.94,316.22,315.18,315.48,103295.0,313.1421,313.4196,312.3888,312.6862,103295.0
2024-03-04 10:05:00,315.5,315.85,315.35,315.52,95156.0,312.706,313.0529,312.5573,312.7258,95156.0
2024-03-04 10:10:00,315.49,316.24,315.37,315.81,85774.0,312.6961,313.4395,312.5772,313.0133,85774.0
2024-03-04 10:15:00,315.9,316.1,315.28,315.36,63620.0,313.1025,313.3007,312.488,312.5673,63620.0
2024-03-04 10:20:00,315.45,315.74,315.0,315.65,77065.0,312.6565,312.9439,312.2104,312.8547,77065.0
2024-03-04 10:25:00,315.68,315.75,315.12,315.27,50212.0,312.8844,312.9538,312.3294,312.4781,50212.0
2024-03-04 10:30:00,315.27,315.27,314.75,315.09,51331.0,312.4781,312.4781,311.9627,312.2996,51331.0
2024-03-04 10:35:00,315.05,315.81,315.0,315.46,42919.0,312.26,313.0133,312.2104,312.6664,42919.0
2024-03-04 10:40:00,315.39,315.53,315.01,315.12,46707.0,312.597,312.7357,312.2204,312.3294,46707.0
2024-03-04 10:45:00,315.09,315.32,314.82,314.94,58293.0,312.2996,312.5276,312.032,312.151,58293.0
2024-03-04 10:50:00,314.83,315.06,314.61,314.87,46169.0,312.0419,312.2699,311.8239,312.0816,46169.0
2024-03-04 10:55:00,314.86,315.43,314.61,315.43,82194.0,312.0717,312.6366,311.8239,312.6366,82194.0
2024-03-04 11:00:00,315.47,315.85,315.08,315.32,114141.0,312.6763,313.0529,312.2897,312.5276,114141.0
2024-03-04 11:05:00,315.25,315.5,314.83,315.31,54752.0,312.4582,312.706,312.0419,312.5177,54752.0
2024-03-04 11:10:00,315.25,315.33,314.87,315.02,68209.0,312.4582,312.5375,312.0816,312.2303,68209.0
2024-03-04 11:15:00,315.0,315.25,314.89,315.19,44215.0,312.2104,312.4582,312.1014,312.3988,44215.0
2024-03-04 11:20:00,315.19,316.0,314.94,315.64,199143.0,312.3988,313.2016,312.151,312.8448,199143.0
2024-03-04 11:25:00,315.59,315.93,315.46,315.76,52014.0,312.7952,313.1322,312.6664,312.9637,52014.0
2024-03-04 11:30:00,315.76,316.02,315.24,315.29,52412.0,312.9637,313.2214,312.4483,312.4979,52412.0
2024-03-04 11:35:00,315.26,315.56,314.96,315.44,29536.0,312.4681,312.7655,312.1708,312.6465,29536.0
2024-03-04 11:40:00,315.42,315.56,314.95,315.17,38372.0,312.6267,312.7655,312.1609,312.3789,38372.0
2024-03-04 11:45:00,315.17,315.38,314.99,315.33,23725.0,312.3789,312.5871,312.2005,312.5375,23725.0
2024-03-04 11:50:00,315.34,315.54,315.3,315.44,50018.0,312.5474,312.7457,312.5078,312.6465,50018.0
2024-03-04 11:55:00,315.49,316.4,315.47,316.28,57476.0,312.6961,313.598,312.6763,313.4791,57476.0
2024-03-04 12:00:00,316.43,316.5,316.05,316.4,69652.0,313.6278,313.6972,313.2511,313.598,69652.0
2024-03-04 12:05:00,316.4,316.44,315.81,315.91,41131.0,313.598,313.6377,313.0133,313.1124,41131.0
2024-03-04 12:10:00,315.91,316.28,315.86,316.15,44512.0,313.1124,313.4791,313.0628,313.3503,44512.0
2024-03-04 12:15:00,316.16,316.81,316.1,316.7,65640.0,313.3602,314.0044,313.3007,313.8954,65640.0
2024-03-04 12:20:00,316.76,317.08,316.73,316.97,73419.0,313.9549,314.272,313.9251,314.163,73419.0
2024-03-04 12:25:00,316.95,317.45,316.92,317.41,69918.0,314.1432,314.6387,314.1134,314.5991,69918.0
2024-03-04 12:30:00,317.43,317.46,316.41,316.6,64529.0,314.6189,314.6487,313.608,313.7963,64529.0
2024-03-04 12:35:00,316.53,316.82,316.25,316.64,52648.0,313.7269,314.0143,313.4494,313.8359,52648.0
2024-03-04 12:40:00,316.7,317.02,316.36,316.37,63704.0,313.8954,314.2126,313.5584,313.5683,63704.0
2024-03-04 12:45:00,316.37,316.55,316.1,316.13,27404.0,313.5683,313.7467,313.3007,313.3304,27404.0
2024-03-04 12:50:00,316.19,316.29,315.86,316.24,57962.0,313.3899,313.489,313.0628,313.4395,57962.0
2024-03-04 12:55:00,316.25,316.5,316.03,316.24,19116.0,313.4494,313.6972,313.2313,313.4395,19116.0
2024-03-04 13:00:00,316.28,316.44,316.09,316.09,20487.0,313.4791,313.6377,313.2908,313.2908,20487.0
2024-03-04 13:05:00,316.12,316.34,315.98,316.14,24928.0,313.3205,313.5386,313.1818,313.3403,24928.0
2024-03-04 13:10:00,316.14,316.17,315.27,315.27,27384.0,313.3403,313.3701,312.4781,312.4781,27384.0
2024-03-04 13:15:00,315.25,315.61,315.25,315.55,29302.0,312.4582,312.815,312.4582,312.7556,29302.0
2024-03-04 13:20:00,315.61,315.61,315.01,315.08,25622.0,312.815,312.815,312.2204,312.2897,25622.0
2024-03-04 13:25:00,315.02,315.43,314.99,315.21,24702.0,312.2303,312.6366,312.2005,312.4186,24702.0
2024-03-04 13:30:00,315.17,315.29,315.0,315.24,29383.0,312.3789,312.4979,312.2104,312.4483,29383.0
2024-03-04 13:35:00,315.27,315.55,314.97,315.51,20693.0,312.4781,312.7556,312.1807,312.7159,20693.0
2024-03-04 13:40:00,315.54,315.63,315.29,315.52,27635.0,312.7457,312.8349,312.4979,312.7258,27635.0
2024-03-04 13:45:00,315.5,315.82,315.44,315.74,17040.0,312.706,313.0232,312.6465,312.9439,17040.0
2024-03-04 13:50:00,315.73,315.73,315.34,315.52,23187.0,312.934,312.934,312.5474,312.7258,23187.0
2024-03-04 13:55:00,315.52,315.78,315.41,315.49,19307.0,312.7258,312.9835,312.6168,312.6961,19307.0
2024-03-04 14:00:00,315.52,315.56,315.24,315.31,15331.0,312.7258,312.7655,312.4483,312.5177,15331.0
2024-03-04 14:05:00,315.35,315.45,315.12,315.44,15943.0,312.5573,312.6565,312.3294,312.6465,15943.0
2024-03-04 14:10:00,315.48,315.83,315.42,315.77,20980.0,312.6862,313.0331,312.6267,312.9736,20980.0
2024-03-04 14:15:00,315.76,316.64,315.76,316.63,45083.0,312.9637,313.8359,312.9637,313.826,45083.0
2024-03-04 14:20:00,316.64,316.75,316.28,316.72,27417.0,313.8359,313.9449,313.4791,313.9152,27417.0
2024-03-04 14:25:00,316.69,316.75,316.28,316.69,49621.0,313.8855,313.9449,313.4791,313.8855,49621.0
2024-03-04 14:30:00,316.69,317.2,316.69,317.19,35026.0,313.8855,314.391,313.8855,314.381,35026.0
2024-03-04 14:35:00,317.19,317.62,316.92,317.62,50909.0,314.381,314.8072,314.1134,314.8072,50909.0
2024-03-04 14:40:00,317.66,317.66,317.04,317.39,43182.0,314.8469,314.8469,314.2324,314.5793,43182.0
2024-03-04 14:45:00,317.35,317.44,316.92,317.03,94650.0,314.5396,314.6288,314.1134,314.2225,94650.0
2024-03-04 14:50:00,317.03,317.03,316.64,316.76,32261.0,314.2225,314.2225,313.8359,313.9549,32261.0
2024-03-04 14:55:00,316.75,316.91,316.58,316.59,35972.0,313.9449,314.1035,313.7764,313.7864,35972.0
2024-03-04 15:00:00,316.63,316.64,316.15,316.21,39338.0,313.826,313.8359,313.3503,313.4097,39338.0
2024-03-04 15:05:00,316.29,316.73,316.22,316.66,39381.0,313.489,313.9251,313.4196,313.8557,39381.0
2024-03-04 15:10:00,316.68,317.16,316.67,317.15,41614.0,313.8756,314.3513,313.8657,314.3414,41614.0
2024-03-04 15:15:00,317.16,317.25,316.76,317.11,36889.0,314.3513,314.4405,313.9549,314.3018,36889.0
2024-03-04 15:20:00,317.11,317.18,316.54,316.54,41169.0,314.3018,314.3711,313.7368,313.7368,41169.0
2024-03-04 15:25:00,316.54,316.78,316.17,316.27,46353.0,313.7368,313.9747,313.3701,313.4692,46353.0
2024-03-04 15:30:00,316.27,316.57,315.92,315.97,53606.0,313.4692,313.7665,313.1223,313.1719,53606.0
2024-03-04 15:35:00,315.84,316.18,315.45,316.18,58852.0,313.043,313.38,312.6565,313.38,58852.0
2024-03-04 15:40:00,316.17,316.24,315.74,315.78,57995.0,313.3701,313.4395,312.9439,312.9835,57995.0
2024-03-04 15:45:00,315.77,315.81,314.68,314.77,91764.0,312.9736,313.0133,311.8933,311.9825,91764.0
2024-03-04 15:50:00,314.83,314.91,314.27,314.64,157246.0,312.0419,312.1212,311.4869,311.8536,157246.0
2024-03-04 15:55:00,314.6,314.91,314.47,314.53,230345.0,311.814,312.1212,311.6851,311.7446,230345.0
2024-03-05 09:30:00,311.31,312.55,309.0,309.76,323759.0,308.5531,309.7821,306.2636,307.0168,323759.0
2024-03-05 09:35:00,309.5,310.43,308.61,310.38,144719.0,306.7591,307.6809,305.877,307.6314,144719.0
2024-03-05 09:40:00,310.48,310.56,308.47,309.16,62631.0,307.7305,307.8098,305.7383,306.4222,62631.0
2024-03-05 09:45:00,309.28,309.67,307.52,307.61,101528.0,306.5411,306.9276,304.7967,304.8859,101528.0
2024-03-05 09:50:00,307.6,308.65,307.35,308.07,70037.0,304.876,305.9167,304.6282,305.3418,70037.0
2024-03-05 09:55:00,307.95,308.72,307.85,308.44,75490.0,305.2229,305.9861,305.1238,305.7085,75490.0
2024-03-05 10:00:00,308.52,309.3,308.18,308.75,69004.0,305.7878,306.5609,305.4508,306.0158,69004.0
2024-03-05 10:05:00,308.74,308.86,306.71,306.91,59616.0,306.0059,306.1248,303.9939,304.1921,59616.0
2024-03-05 10:10:00,306.79,307.62,306.51,306.64,46125.0,304.0731,304.8958,303.7956,303.9245,46125.0
2024-03-05 10:15:00,306.67,306.78,305.86,305.93,42769.0,303.9542,304.0632,303.1514,303.2208,42769.0
2024-03-05 10:20:00,305.93,306.35,305.18,305.4,75417.0,303.2208,303.637,302.4774,302.6955,75417.0
2024-03-05 10:25:00,305.32,305.48,304.28,304.59,90114.0,302.6162,302.7747,301.5854,301.8926,90114.0
2024-03-05 10:30:00,304.52,304.7,303.54,303.78,116127.0,301.8232,302.0017,300.8519,301.0898,116127.0
2024-03-05 10:35:00,303.75,303.94,303.46,303.8,79943.0,301.0601,301.2484,300.7726,301.1096,79943.0
2024-03-05 10:40:00,303.79,304.15,302.9,302.91,75447.0,301.0997,301.4565,300.2176,300.2275,75447.0
2024-03-05 10:45:00,302.82,303.75,302.31,302.42,87578.0,300.1383,301.0601,299.6328,299.7418,87578.0
2024-03-05 10:50:00,302.41,303.01,302.24,302.75,54387.0,299.7319,300.3266,299.5634,300.0689,54387.0
2024-03-05 10:55:00,302.74,303.18,302.3,302.59,57236.0,300.059,300.4951,299.6229,299.9103,57236.0
2024-03-05 11:00:00,302.53,303.08,302.07,302.97,46267.0,299.8509,300.396,299.3949,300.287,46267.0
2024-03-05 11:05:00,302.93,303.78,302.93,303.33,46798.0,300.2473,301.0898,300.2473,300.6438,46798.0
2024-03-05 11:10:00,303.31,303.37,302.02,302.49,41256.0,300.624,300.6834,299.3454,299.8112,41256.0
2024-03-05 11:15:00,302.49,303.59,302.14,303.19,48768.0,299.8112,300.9015,299.4643,300.505,48768.0
2024-03-05 11:20:00,303.21,303.91,303.03,303.72,58330.0,300.5249,301.2187,300.3464,301.0303,58330.0
2024-03-05 11:25:00,303.75,303.88,303.23,303.52,33576.0,301.0601,301.1889,300.5447,300.8321,33576.0
2024-03-05 11:30:00,303.47,303.77,302.46,302.99,82189.0,300.7825,301.0799,299.7815,300.3068,82189.0
2024-03-05 11:35:00,302.99,303.69,302.41,302.48,53971.0,300.3068,301.0006,299.7319,299.8013,53971.0
2024-03-05 11:40:00,302.49,303.02,301.76,301.97,48484.0,299.8112,300.3365,299.0877,299.2958,48484.0
2024-03-05 11:45:00,301.95,302.41,301.67,302.02,59518.0,299.276,299.7319,298.9985,299.3454,59518.0
2024-03-05 11:50:00,301.96,302.16,301.08,301.15,54909.0,299.2859,299.4841,298.4137,298.4831,54909.0
2024-03-05 11:55:00,301.14,302.1,300.8,302.06,64039.0,298.4732,299.4247,298.1362,299.385,64039.0
2024-03-05 12:00:00,302.08,302.33,301.57,301.57,51051.0,299.4049,299.6526,298.8994,298.8994,51051.0
2024-03-05 12:05:00,301.52,301.53,301.13,301.52,28146.0,298.8498,298.8597,298.4633,298.8498,28146.0
2024-03-05 12:10:00,301.42,301.49,300.55,301.13,73129.0,298.7507,298.8201,297.8884,298.4633,73129.0
2024-03-05 12:15:00,301.19,301.25,300.58,300.69,52164.0,298.5227,298.5822,297.9181,298.0272,52164.0
2024-03-05 12:20:00,300.67,300.82,300.45,300.81,47740.0,298.0073,298.156,297.7893,298.1461,47740.0
2024-03-05 12:25:00,300.81,301.15,300.8,301.1,36482.0,298.1461,298.4831,298.1362,298.4335,36482.0
2024-03-05 12:30:00,301.08,301.2,300.65,300.71,29457.0,298.4137,298.5327,297.9875,298.047,29457.0
2024-03-05 12:35:00,300.7,300.7,299.88,300.01,64350.0,298.0371,298.0371,297.2243,297.3532,64350.0
2024-03-05 12:40:00,299.93,300.18,299.76,300.13,43628.0,297.2739,297.5217,297.1054,297.4721,43628.0
2024-03-05 12:45:00,300.16,300.78,300.07,300.64,51421.0,297.5019,298.1164,297.4127,297.9776,51421.0
2024-03-05 12:50:00,300.64,300.88,300.23,300.63,58342.0,297.9776,298.2155,297.5712,297.9677,58342.0
2024-03-05 12:55:00,300.58,300.88,299.78,299.96,53591.0,297.9181,298.2155,297.1252,297.3036,53591.0
2024-03-05 13:00:00,299.9,300.04,299.44,299.68,48740.0,297.2442,297.3829,296.7882,297.0261,48740.0
2024-03-05 13:05:00,299.71,299.71,299.23,299.7,44285.0,297.0558,297.0558,296.5801,297.0459,44285.0
2024-03-05 13:10:00,299.73,299.75,299.16,299.6,51178.0,297.0757,297.0955,296.5107,296.9468,51178.0
2024-03-05 13:15:00,299.6,299.72,298.78,299.15,60510.0,296.9468,297.0658,296.1341,296.5008,60510.0
2024-03-05 13:20:00,299.07,299.16,298.74,299.06,51562.0,296.4215,296.5107,296.0944,296.4116,51562.0
2024-03-05 13:25:00,299.01,299.07,298.75,298.94,29067.0,296.362,296.4215,296.1043,296.2927,29067.0
2024-03-05 13:30:00,298.93,299.11,298.8,298.85,43445.0,296.2828,296.4612,296.1539,296.2035,43445.0
2024-03-05 13:35:00,298.84,299.0,298.31,298.94,48928.0,296.1936,296.3521,295.6682,296.2927,48928.0
2024-03-05 13:40:00,298.96,299.06,297.92,298.01,62839.0,296.3125,296.4116,295.2817,295.3709,62839.0
2024-03-05 13:45:00,297.98,298.25,297.84,298.0,65320.0,295.3412,295.6088,295.2024,295.361,65320.0
2024-03-05 13:50:00,297.96,298.3,297.36,298.22,68883.0,295.3213,295.6583,294.7267,295.579,68883.0
2024-03-05 13:55:00,298.2,298.59,297.97,298.04,32021.0,295.5592,295.9458,295.3313,295.4006,32021.0
2024-03-05 14:00:00,298.0,298.01,297.56,297.58,37991.0,295.361,295.3709,294.9249,294.9447,37991.0
2024-03-05 14:05:00,297.63,297.92,297.36,297.84,47226.0,294.9943,295.2817,294.7267,295.2024,47226.0
2024-03-05 14:10:00,297.83,297.89,297.5,297.75,39177.0,295.1925,295.252,294.8654,295.1132,39177.0
2024-03-05 14:15:00,297.74,297.97,297.47,297.67,28689.0,295.1033,295.3313,294.8357,295.0339,28689.0
2024-03-05 14:20:00,297.69,298.09,297.62,297.93,30298.0,295.0537,295.4502,294.9844,295.2916,30298.0
2024-03-05 14:25:00,297.95,298.12,297.44,297.45,25901.0,295.3114,295.4799,294.8059,294.8159,25901.0
2024-03-05 14:30:00,297.47,297.61,297.2,297.2,51271.0,294.8357,294.9744,294.5681,294.5681,51271.0
2024-03-05 14:35:00,297.25,297.97,297.24,297.49,35324.0,294.6176,295.3313,294.6077,294.8555,35324.0
2024-03-05 14:40:00,297.5,297.82,297.47,297.66,41023.0,294.8654,295.1826,294.8357,295.024,41023.0
2024-03-05 14:45:00,297.65,297.81,297.38,297.53,57641.0,295.0141,295.1727,294.7465,294.8952,57641.0
2024-03-05 14:50:00,297.59,297.66,297.24,297.38,39446.0,294.9546,295.024,294.6077,294.7465,39446.0
2024-03-05 14:55:00,297.36,298.0,297.31,297.41,59549.0,294.7267,295.361,294.6771,294.7762,59549.0
2024-03-05 15:00:00,297.38,298.05,297.38,298.02,45154.0,294.7465,295.4105,294.7465,295.3808,45154.0
2024-03-05 15:05:00,298.05,298.26,297.58,297.58,45013.0,295.4105,295.6187,294.9447,294.9447,45013.0
2024-03-05 15:10:00,297.58,297.98,297.08,297.19,32995.0,294.9447,295.3412,294.4491,294.5582,32995.0
2024-03-05 15:15:00,297.2,297.47,297.02,297.3,37379.0,294.5681,294.8357,294.3897,294.6672,37379.0
2024-03-05 15:20:00,297.37,297.45,296.96,297.1,43340.0,294.7366,294.8159,294.3302,294.469,43340.0
2024-03-05 15:25:00,297.1,297.22,296.56,296.67,51455.0,294.469,294.5879,293.9337,294.0428,51455.0
2024-03-05 15:30:00,296.64,296.93,296.14,296.93,88411.0,294.013,294.3005,293.5175,294.3005,88411.0
2024-03-05 15:35:00,296.93,297.07,296.47,296.5,64296.0,294.3005,294.4392,293.8445,293.8743,64296.0
2024-03-05 15:40:00,296.5,297.05,296.28,296.98,90930.0,293.8743,294.4194,293.6562,294.35,90930.0
2024-03-05 15:45:00,297.0,297.66,296.73,297.65,76913.0,294.3698,295.024,294.1022,295.0141,76913.0
2024-03-05 15:50:00,297.61,298.29,297.32,298.28,120021.0,294.9744,295.6484,294.687,295.6385,120021.0
2024-03-05 15:55:00,298.21,298.83,298.07,298.72,189628.0,295.5691,296.1836,295.4304,296.0746,189628.0
2024-03-06 09:30:00,304.65,305.79,304.29,305.17,417223.0,301.9521,303.082,301.5953,302.4675,417223.0
2024-03-06 09:35:00,305.17,305.5,303.94,305.5,78091.0,302.4675,302.7946,301.2484,302.7946,78091.0
2024-03-06 09:40:00,305.5,305.72,304.41,305.21,180737.0,302.7946,303.0126,301.7142,302.5071,180737.0
2024-03-06 09:45:00,305.04,305.89,304.98,305.39,172822.0,302.3386,303.1811,302.2792,302.6855,172822.0
2024-03-06 09:50:00,305.39,305.59,304.94,305.49,68712.0,302.6855,302.8838,302.2395,302.7847,68712.0
2024-03-06 09:55:00,305.48,305.67,303.42,303.95,208407.0,302.7747,302.9631,300.733,301.2583,208407.0
2024-03-06 10:00:00,303.87,304.21,303.19,303.32,87067.0,301.179,301.516,300.505,300.6339,87067.0
2024-03-06 10:05:00,303.25,304.26,303.03,303.88,134343.0,300.5645,301.5656,300.3464,301.1889,134343.0
2024-03-06 10:10:00,303.81,304.31,303.72,304.29,85291.0,301.1195,301.6151,301.0303,301.5953,85291.0
2024-03-06 10:15:00,304.27,305.61,304.16,305.48,128009.0,301.5755,302.9036,301.4664,302.7747,128009.0
2024-03-06 10:20:00,305.44,305.46,304.28,304.3,58125.0,302.7351,302.7549,301.5854,301.6052,58125.0
2024-03-06 10:25:00,304.42,304.91,304.31,304.72,29135.0,301.7241,302.2098,301.6151,302.0215,29135.0
2024-03-06 10:30:00,304.72,304.72,303.73,304.36,33605.0,302.0215,302.0215,301.0402,301.6647,33605.0
2024-03-06 10:35:00,304.33,304.52,304.01,304.07,48653.0,301.6349,301.8232,301.3178,301.3772,48653.0
2024-03-06 10:40:00,304.08,304.2,303.61,304.2,30893.0,301.3871,301.5061,300.9213,301.5061,30893.0
2024-03-06 10:45:00,304.17,304.25,303.67,303.99,27876.0,301.4763,301.5556,300.9808,301.2979,27876.0
2024-03-06 10:50:00,303.92,304.38,303.84,303.85,32600.0,301.2286,301.6845,301.1493,301.1592,32600.0
2024-03-06 10:55:00,303.83,304.13,303.77,303.99,30166.0,301.1394,301.4367,301.0799,301.2979,30166.0
2024-03-06 11:00:00,303.98,304.68,303.96,304.07,62085.0,301.288,301.9818,301.2682,301.3772,62085.0
2024-03-06 11:05:00,303.96,304.39,303.82,304.34,60545.0,301.2682,301.6944,301.1294,301.6448,60545.0
2024-03-06 11:10:00,304.43,304.69,304.21,304.28,30326.0,301.734,301.9917,301.516,301.5854,30326.0
2024-03-06 11:15:00,304.36,304.66,304.16,304.56,47112.0,301.6647,301.962,301.4664,301.8629,47112.0
2024-03-06 11:20:00,304.6,305.06,304.45,305.0,46924.0,301.9025,302.3585,301.7539,302.299,46924.0
2024-03-06 11:25:00,304.94,305.07,304.63,304.89,69984.0,302.2395,302.3684,301.9323,302.19,69984.0
2024-03-06 11:30:00,304.88,304.89,304.06,304.25,76944.0,302.1801,302.19,301.3673,301.5556,76944.0
2024-03-06 11:35:00,304.25,305.05,304.11,304.94,60384.0,301.5556,302.3486,301.4169,302.2395,60384.0
2024-03-06 11:40:00,305.06,305.06,304.29,304.33,42568.0,302.3585,302.3585,301.5953,301.6349,42568.0
2024-03-06 11:45:00,304.32,304.87,304.31,304.76,27523.0,301.625,302.1702,301.6151,302.0611,27523.0
2024-03-06 11:50:00,304.8,305.14,304.36,304.5,32156.0,302.1008,302.4378,301.6647,301.8034,32156.0
2024-03-06 11:55:00,304.55,304.73,304.36,304.36,22263.0,301.853,302.0314,301.6647,301.6647,22263.0
2024-03-06 12:00:00,304.47,304.56,304.15,304.49,40811.0,301.7737,301.8629,301.4565,301.7935,40811.0
2024-03-06 12:05:00,304.49,304.66,304.2,304.26,38474.0,301.7935,301.962,301.5061,301.5656,38474.0
2024-03-06 12:10:00,304.31,304.5,304.12,304.5,26174.0,301.6151,301.8034,301.4268,301.8034,26174.0
2024-03-06 12:15:00,304.43,304.56,304.15,304.22,25818.0,301.734,301.8629,301.4565,301.5259,25818.0
2024-03-06 12:20:00,304.2,304.26,303.83,303.98,44869.0,301.5061,301.5656,301.1394,301.288,44869.0
2024-03-06 12:25:00,304.0,304.07,303.87,304.07,32777.0,301.3079,301.3772,301.179,301.3772,32777.0
2024-03-06 12:30:00,304.11,304.37,303.89,303.9,32769.0,301.4169,301.6746,301.1988,301.2087,32769.0
2024-03-06 12:35:00,303.97,304.15,303.7,303.83,19430.0,301.2781,301.4565,301.0105,301.1394,19430.0
2024-03-06 12:40:00,303.83,304.06,303.81,304.05,26050.0,301.1394,301.3673,301.1195,301.3574,26050.0
2024-03-06 12:45:00,304.05,304.18,303.94,304.0,23942.0,301.3574,301.4863,301.2484,301.3079,23942.0
2024-03-06 12:50:00,304.04,304.21,303.88,304.0,24005.0,301.3475,301.516,301.1889,301.3079,24005.0
2024-03-06 12:55:00,304.05,304.17,303.86,304.06,18997.0,301.3574,301.4763,301.1691,301.3673,18997.0
2024-03-06 13:00:00,304.06,304.17,303.95,304.04,14680.0,301.3673,301.4763,301.2583,301.3475,14680.0
2024-03-06 13:05:00,304.0,304.07,303.89,303.97,17682.0,301.3079,301.3772,301.1988,301.2781,17682.0
2024-03-06 13:10:00,303.97,304.05,303.82,304.05,18113.0,301.2781,301.3574,301.1294,301.3574,18113.0
2024-03-06 13:15:00,304.04,304.46,303.85,304.38,30298.0,301.3475,301.7638,301.1592,301.6845,30298.0
2024-03-06 13:20:00,304.43,305.24,304.42,305.12,26265.0,301.734,302.5369,301.7241,302.4179,26265.0
2024-03-06 13:25:00,305.14,305.23,304.87,304.9,26614.0,302.4378,302.527,302.1702,302.1999,26614.0
2024-03-06 13:30:00,304.99,304.99,303.77,303.93,25590.0,302.2891,302.2891,301.0799,301.2385,25590.0
2024-03-06 13:35:00,303.93,304.2,303.48,304.2,43938.0,301.2385,301.5061,300.7925,301.5061,43938.0
2024-03-06 13:40:00,304.14,305.04,304.13,304.69,99349.0,301.4466,302.3386,301.4367,301.9917,99349.0
2024-03-06 13:45:00,304.75,304.75,303.5,303.5,47320.0,302.0512,302.0512,300.8123,300.8123,47320.0
2024-03-06 13:50:00,303.47,303.99,303.24,303.79,30791.0,300.7825,301.2979,300.5546,301.0997,30791.0
2024-03-06 13:55:00,303.91,304.5,303.78,304.45,61192.0,301.2187,301.8034,301.0898,301.7539,61192.0
2024-03-06 14:00:00,304.38,304.39,303.71,303.97,33362.0,301.6845,301.6944,301.0204,301.2781,33362.0
2024-03-06 14:05:00,304.15,304.79,304.15,304.22,49851.0,301.4565,302.0909,301.4565,301.5259,49851.0
2024-03-06 14:10:00,304.28,304.5,303.66,303.82,25590.0,301.5854,301.8034,300.9709,301.1294,25590.0
2024-03-06 14:15:00,303.89,304.41,303.45,304.13,55021.0,301.1988,301.7142,300.7627,301.4367,55021.0
2024-03-06 14:20:00,304.19,304.32,304.03,304.05,27228.0,301.4962,301.625,301.3376,301.3574,27228.0
2024-03-06 14:25:00,304.02,304.35,303.84,304.2,50914.0,301.3277,301.6548,301.1493,301.5061,50914.0
2024-03-06 14:30:00,304.26,304.35,303.73,303.96,24243.0,301.5656,301.6548,301.0402,301.2682,24243.0
2024-03-06 14:35:00,303.94,304.14,303.77,303.97,22291.0,301.2484,301.4466,301.0799,301.2781,22291.0
2024-03-06 14:40:00,303.92,304.2,303.77,304.04,25153.0,301.2286,301.5061,301.0799,301.3475,25153.0
2024-03-06 14:45:00,304.02,304.02,303.27,303.27,14778.0,301.3277,301.3277,300.5843,300.5843,14778.0
2024-03-06 14:50:00,303.27,303.73,303.26,303.72,17937.0,300.5843,301.0402,300.5744,301.0303,17937.0
2024-03-06 14:55:00,303.7,303.78,303.06,303.37,49776.0,301.0105,301.0898,300.3762,300.6834,49776.0
2024-03-06 15:00:00,303.42,303.57,302.98,303.57,25650.0,300.733,300.8817,300.2969,300.8817,25650.0
2024-03-06 15:05:00,303.55,303.86,303.33,303.63,20576.0,300.8618,301.1691,300.6438,300.9411,20576.0
2024-03-06 15:10:00,303.71,303.86,302.73,302.77,32357.0,301.0204,301.1691,300.0491,300.0887,32357.0
2024-03-06 15:15:00,302.88,303.4,302.81,303.09,40750.0,300.1978,300.7132,300.1284,300.4059,40750.0
2024-03-06 15:20:00,303.12,303.29,302.74,302.74,23834.0,300.4356,300.6041,300.059,300.059,23834.0
2024-03-06 15:25:00,302.81,303.52,302.77,303.5,33930.0,300.1284,300.8321,300.0887,300.8123,33930.0
2024-03-06 15:30:00,303.54,303.83,303.41,303.41,49001.0,300.8519,301.1394,300.7231,300.7231,49001.0
2024-03-06 15:35:00,303.39,303.93,303.25,303.86,28951.0,300.7033,301.2385,300.5645,301.1691,28951.0
2024-03-06 15:40:00,303.96,304.19,303.81,304.16,35230.0,301.2682,301.4962,301.1195,301.4664,35230.0
2024-03-06 15:45:00,304.19,304.67,304.05,304.61,62433.0,301.4962,301.9719,301.3574,301.9125,62433.0
2024-03-06 15:50:00,304.58,304.7,303.82,304.5,101620.0,301.8827,302.0017,301.1294,301.8034,101620.0
2024-03-06 15:55:00,304.54,304.62,303.49,303.71,339348.0,301.8431,301.9224,300.8024,301.0204,339348.0
2024-03-07 09:30:00,306.0,306.77,304.08,304.42,195233.0,303.2901,304.0533,301.3871,301.7241,195233.0
2024-03-07 09:35:00,304.63,304.85,303.09,303.57,207131.0,301.9323,302.1503,300.4059,300.8817,207131.0
2024-03-07 09:40:00,303.57,303.74,302.75,303.35,56407.0,300.8817,301.0502,300.0689,300.6636,56407.0
2024-03-07 09:45:00,303.4,303.51,302.21,302.71,34529.0,300.7132,300.8222,299.5337,300.0293,34529.0
2024-03-07 09:50:00,302.59,302.99,302.0,302.73,100828.0,299.9103,300.3068,299.3256,300.0491,100828.0
2024-03-07 09:55:00,302.71,303.4,302.61,303.34,53083.0,300.0293,300.7132,299.9302,300.6537,53083.0
2024-03-07 10:00:00,303.39,303.7,302.91,303.26,26770.0,300.7033,301.0105,300.2275,300.5744,26770.0
2024-03-07 10:05:00,303.29,304.0,303.0,303.1,30434.0,300.6041,301.3079,300.3167,300.4158,30434.0
2024-03-07 10:10:00,303.02,303.39,302.96,303.06,31376.0,300.3365,300.7033,300.2771,300.3762,31376.0
2024-03-07 10:15:00,303.07,303.59,302.84,302.84,41051.0,300.3861,300.9015,300.1581,300.1581,41051.0
2024-03-07 10:20:00,302.91,303.15,302.42,302.62,42021.0,300.2275,300.4654,299.7418,299.9401,42021.0
2024-03-07 10:25:00,302.69,303.09,302.52,303.09,31780.0,300.0095,300.4059,299.841,300.4059,31780.0
2024-03-07 10:30:00,303.1,303.22,302.27,303.02,53217.0,300.4158,300.5348,299.5932,300.3365,53217.0
2024-03-07 10:35:00,303.06,303.96,303.03,303.88,23795.0,300.3762,301.2682,300.3464,301.1889,23795.0
2024-03-07 10:40:00,303.85,303.99,303.38,303.76,26579.0,301.1592,301.2979,300.6933,301.07,26579.0
2024-03-07 10:45:00,303.76,304.25,303.5,303.57,40889.0,301.07,301.5556,300.8123,300.8817,40889.0
2024-03-07 10:50:00,303.59,303.63,303.09,303.09,46933.0,300.9015,300.9411,300.4059,300.4059,46933.0
2024-03-07 10:55:00,303.02,303.18,302.86,303.06,29226.0,300.3365,300.4951,300.178,300.3762,29226.0
2024-03-07 11:00:00,303.01,303.08,302.66,302.97,12296.0,300.3266,300.396,299.9797,300.287,12296.0
2024-03-07 11:05:00,303.04,303.04,302.36,302.49,17847.0,300.3564,300.3564,299.6824,299.8112,17847.0
2024-03-07 11:10:00,302.49,302.66,302.23,302.23,15064.0,299.8112,299.9797,299.5535,299.5535,15064.0
2024-03-07 11:15:00,302.32,302.43,302.14,302.31,17041.0,299.6427,299.7518,299.4643,299.6328,17041.0
2024-03-07 11:20:00,302.31,302.41,301.75,302.31,38306.0,299.6328,299.7319,299.0778,299.6328,38306.0
2024-03-07 11:25:00,302.34,302.81,302.09,302.4,51030.0,299.6626,300.1284,299.4148,299.722,51030.0
2024-03-07 11:30:00,302.47,302.56,302.03,302.5,20870.0,299.7914,299.8806,299.3553,299.8211,20870.0
2024-03-07 11:35:00,302.38,303.08,302.19,302.83,21328.0,299.7022,300.396,299.5139,300.1482,21328.0
2024-03-07 11:40:00,302.78,303.02,302.52,302.98,16389.0,300.0987,300.3365,299.841,300.2969,16389.0
2024-03-07 11:45:00,302.98,303.32,302.81,303.32,16925.0,300.2969,300.6339,300.1284,300.6339,16925.0
2024-03-07 11:50:00,303.37,303.65,303.37,303.47,24526.0,300.6834,300.961,300.6834,300.7825,24526.0
2024-03-07 11:55:00,303.5,303.79,303.5,303.66,31148.0,300.8123,301.0997,300.8123,300.9709,31148.0
2024-03-07 12:00:00,303.67,303.69,303.24,303.32,14560.0,300.9808,301.0006,300.5546,300.6339,14560.0
2024-03-07 12:05:00,303.31,303.7,303.1,303.69,43623.0,300.624,301.0105,300.4158,301.0006,43623.0
2024-03-07 12:10:00,303.65,303.88,303.62,303.75,19908.0,300.961,301.1889,300.9312,301.0601,19908.0
2024-03-07 12:15:00,303.83,303.94,303.28,303.28,84239.0,301.1394,301.2484,300.5942,300.5942,84239.0
2024-03-07 12:20:00,303.36,303.52,303.05,303.11,13873.0,300.6735,300.8321,300.3663,300.4257,13873.0
2024-03-07 12:25:00,303.15,303.32,303.1,303.18,27822.0,300.4654,300.6339,300.4158,300.4951,27822.0
2024-03-07 12:30:00,303.11,303.13,302.68,302.92,7811.0,300.4257,300.4456,299.9995,300.2374,7811.0
2024-03-07 12:35:00,303.02,303.42,303.0,303.31,12282.0,300.3365,300.733,300.3167,300.624,12282.0
2024-03-07 12:40:00,303.28,303.28,302.81,303.01,22833.0,300.5942,300.5942,300.1284,300.3266,22833.0
2024-03-07 12:45:00,302.98,303.18,302.86,303.13,13624.0,300.2969,300.4951,300.178,300.4456,13624.0
2024-03-07 12:50:00,303.14,303.27,302.94,303.04,7400.0,300.4555,300.5843,300.2572,300.3564,7400.0
2024-03-07 12:55:00,303.05,303.1,302.77,303.06,12140.0,300.3663,300.4158,300.0887,300.3762,12140.0
2024-03-07 13:00:00,303.06,303.17,302.45,302.5,24534.0,300.3762,300.4852,299.7716,299.8211,24534.0
2024-03-07 13:05:00,302.5,302.6,302.18,302.53,26434.0,299.8211,299.9203,299.504,299.8509,26434.0
2024-03-07 13:10:00,302.63,302.85,302.5,302.67,10866.0,299.95,300.168,299.8211,299.9896,10866.0
2024-03-07 13:15:00,302.73,303.02,302.73,302.98,9049.0,300.0491,300.3365,300.0491,300.2969,9049.0
2024-03-07 13:20:00,303.06,303.17,302.77,303.08,25704.0,300.3762,300.4852,300.0887,300.396,25704.0
2024-03-07 13:25:00,303.06,303.17,302.88,303.14,24703.0,300.3762,300.4852,300.1978,300.4555,24703.0
2024-03-07 13:30:00,303.17,303.54,303.06,303.51,25232.0,300.4852,300.8519,300.3762,300.8222,25232.0
2024-03-07 13:35:00,303.51,303.55,303.24,303.48,14503.0,300.8222,300.8618,300.5546,300.7925,14503.0
2024-03-07 13:40:00,303.45,303.58,303.34,303.56,13689.0,300.7627,300.8916,300.6537,300.8718,13689.0
2024-03-07 13:45:00,303.55,303.76,303.39,303.67,28958.0,300.8618,301.07,300.7033,300.9808,28958.0
2024-03-07 13:50:00,303.67,304.4,303.67,304.14,33781.0,300.9808,301.7043,300.9808,301.4466,33781.0
2024-03-07 13:55:00,304.1,304.2,303.94,303.96,21731.0,301.407,301.5061,301.2484,301.2682,21731.0
2024-03-07 14:00:00,303.92,304.0,303.66,303.71,17336.0,301.2286,301.3079,300.9709,301.0204,17336.0
2024-03-07 14:05:00,303.74,303.79,303.43,303.48,15860.0,301.0502,301.0997,300.7429,300.7925,15860.0
2024-03-07 14:10:00,303.49,304.03,303.48,303.73,30816.0,300.8024,301.3376,300.7925,301.0402,30816.0
2024-03-07 14:15:00,303.75,303.87,303.49,303.73,31542.0,301.0601,301.179,300.8024,301.0402,31542.0
2024-03-07 14:20:00,303.74,303.92,303.43,303.61,26009.0,301.0502,301.2286,300.7429,300.9213,26009.0
2024-03-07 14:25:00,303.63,303.75,303.49,303.67,13788.0,300.9411,301.0601,300.8024,300.9808,13788.0
2024-03-07 14:30:00,303.64,303.72,303.51,303.51,14172.0,300.951,301.0303,300.8222,300.8222,14172.0
2024-03-07 14:35:00,303.53,303.55,303.31,303.47,18479.0,300.842,300.8618,300.624,300.7825,18479.0
2024-03-07 14:40:00,303.47,303.5,303.25,303.29,12924.0,300.7825,300.8123,300.5645,300.6041,12924.0
2024-03-07 14:45:00,303.29,303.49,303.13,303.38,38704.0,300.6041,300.8024,300.4456,300.6933,38704.0
2024-03-07 14:50:00,303.34,303.41,303.21,303.21,14503.0,300.6537,300.7231,300.5249,300.5249,14503.0
2024-03-07 14:55:00,303.22,303.45,303.08,303.15,33095.0,300.5348,300.7627,300.396,300.4654,33095.0
2024-03-07 15:00:00,303.15,303.15,302.52,302.94,26496.0,300.4654,300.4654,299.841,300.2572,26496.0
2024-03-07 15:05:00,303.04,303.23,302.87,303.08,12802.0,300.3564,300.5447,300.1879,300.396,12802.0
2024-03-07 15:10:00,303.11,303.39,302.9,303.22,19884.0,300.4257,300.7033,300.2176,300.5348,19884.0
2024-03-07 15:15:00,303.21,303.41,303.09,303.11,36536.0,300.5249,300.7231,300.4059,300.4257,36536.0
2024-03-07 15:20:00,303.1,303.19,302.9,303.17,24495.0,300.4158,300.505,300.2176,300.4852,24495.0
2024-03-07 15:25:00,303.12,303.14,302.8,302.93,16169.0,300.4356,300.4555,300.1185,300.2473,16169.0
2024-03-07 15:30:00,302.93,303.28,302.93,303.24,30396.0,300.2473,300.5942,300.2473,300.5546,30396.0
2024-03-07 15:35:00,303.24,303.27,302.8,303.03,26092.0,300.5546,300.5843,300.1185,300.3464,26092.0
2024-03-07 15:40:00,303.0,303.22,302.91,303.05,46280.0,300.3167,300.5348,300.2275,300.3663,46280.0
2024-03-07 15:45:00,303.02,303.38,302.96,303.12,63963.0,300.3365,300.6933,300.2771,300.4356,63963.0
2024-03-07 15:50:00,303.13,303.49,302.75,303.06,134690.0,300.4456,300.8024,300.0689,300.3762,134690.0
2024-03-07 15:55:00,303.07,303.22,302.27,302.43,229158.0,300.3861,300.5348,299.5932,299.7518,229158.0
2024-03-08 09:30:00,302.2,305.83,302.2,304.91,209072.0,299.5238,303.1216,299.5238,302.2098,209072.0
2024-03-08 09:35:00,305.03,305.17,304.21,304.35,95156.0,302.3287,302.4675,301.516,301.6548,95156.0
2024-03-08 09:40:00,304.49,305.7,304.48,305.59,55173.0,301.7935,302.9928,301.7836,302.8838,55173.0
2024-03-08 09:45:00,305.52,306.48,305.2,306.31,82056.0,302.8144,303.7659,302.4972,303.5974,82056.0
2024-03-08 09:50:00,306.31,307.44,305.98,307.0,67870.0,303.5974,304.7174,303.2703,304.2813,67870.0
2024-03-08 09:55:00,306.96,307.61,306.71,306.93,62183.0,304.2416,304.8859,303.9939,304.2119,62183.0
2024-03-08 10:00:00,306.89,308.3,306.8,308.3,66817.0,304.1723,305.5698,304.0831,305.5698,66817.0
2024-03-08 10:05:00,308.11,308.73,308.01,308.73,49498.0,305.3815,305.996,305.2823,305.996,49498.0
2024-03-08 10:10:00,308.71,308.87,308.17,308.5,65290.0,305.9761,306.1347,305.4409,305.768,65290.0
2024-03-08 10:15:00,308.5,308.67,307.77,307.92,33271.0,305.768,305.9365,305.0445,305.1931,33271.0
2024-03-08 10:20:00,307.86,308.07,307.47,307.48,55183.0,305.1337,305.3418,304.7471,304.757,55183.0
2024-03-08 10:25:00,307.48,307.75,306.89,306.97,47556.0,304.757,305.0246,304.1723,304.2516,47556.0
2024-03-08 10:30:00,307.05,307.33,306.73,307.18,50260.0,304.3308,304.6084,304.0137,304.4597,50260.0
2024-03-08 10:35:00,307.15,307.22,306.51,306.67,43156.0,304.43,304.4993,303.7956,303.9542,43156.0
2024-03-08 10:40:00,306.7,307.81,306.27,307.63,45483.0,303.9839,305.0841,303.5578,304.9057,45483.0
2024-03-08 10:45:00,307.58,307.63,307.02,307.32,29979.0,304.8562,304.9057,304.3011,304.5985,29979.0
2024-03-08 10:50:00,307.37,307.74,306.97,307.74,34801.0,304.648,305.0147,304.2516,305.0147,34801.0
2024-03-08 10:55:00,307.74,308.29,307.62,308.01,30346.0,305.0147,305.5599,304.8958,305.2823,30346.0
2024-03-08 11:00:00,308.01,308.05,307.2,307.51,127568.0,305.2823,305.322,304.4795,304.7868,127568.0
2024-03-08 11:05:00,307.55,307.82,307.01,307.06,55269.0,304.8264,305.094,304.2912,304.3408,55269.0
2024-03-08 11:10:00,307.02,307.83,306.93,307.83,41206.0,304.3011,305.1039,304.2119,305.1039,41206.0
2024-03-08 11:15:00,307.69,307.82,307.17,307.69,84819.0,304.9652,305.094,304.4498,304.9652,84819.0
2024-03-08 11:20:00,307.75,308.33,307.52,307.56,61028.0,305.0246,305.5995,304.7967,304.8363,61028.0
2024-03-08 11:25:00,307.57,307.72,306.0,306.0,112532.0,304.8462,304.9949,303.2901,303.2901,112532.0
2024-03-08 11:30:00,306.06,306.91,305.81,306.83,37696.0,303.3496,304.1921,303.1018,304.1128,37696.0
2024-03-08 11:35:00,306.76,307.26,306.27,306.87,65250.0,304.0434,304.539,303.5578,304.1524,65250.0
2024-03-08 11:40:00,306.91,307.23,306.76,307.18,14863.0,304.1921,304.5093,304.0434,304.4597,14863.0
2024-03-08 11:45:00,307.11,307.12,306.5,306.7,21038.0,304.3903,304.4002,303.7857,303.9839,21038.0
2024-03-08 11:50:00,306.6,306.96,306.25,306.56,20567.0,303.8848,304.2416,303.5379,303.8452,20567.0
2024-03-08 11:55:00,306.56,307.04,306.46,306.48,17595.0,303.8452,304.3209,303.7461,303.7659,17595.0
2024-03-08 12:00:00,306.44,307.45,306.25,307.43,15384.0,303.7262,304.7273,303.5379,304.7075,15384.0
2024-03-08 12:05:00,307.39,307.61,306.24,306.37,38514.0,304.6678,304.8859,303.528,303.6569,38514.0
2024-03-08 12:10:00,306.23,306.58,305.76,306.11,29160.0,303.5181,303.865,303.0523,303.3992,29160.0
2024-03-08 12:15:00,306.1,306.2,305.45,305.53,20972.0,303.3893,303.4884,302.745,302.8243,20972.0
2024-03-08 12:20:00,305.38,305.64,304.76,304.82,23957.0,302.6756,302.9333,302.0611,302.1206,23957.0
2024-03-08 12:25:00,304.91,305.95,304.9,305.87,19865.0,302.2098,303.2406,302.1999,303.1613,19865.0
2024-03-08 12:30:00,305.86,306.31,305.76,306.1,9039.0,303.1514,303.5974,303.0523,303.3893,9039.0
2024-03-08 12:35:00,306.21,306.22,305.74,306.1,15759.0,303.4983,303.5082,303.0324,303.3893,15759.0
2024-03-08 12:40:00,306.18,306.32,306.0,306.2,7967.0,303.4685,303.6073,303.2901,303.4884,7967.0
2024-03-08 12:45:00,306.16,306.16,305.88,306.06,16167.0,303.4487,303.4487,303.1712,303.3496,16167.0
2024-03-08 12:50:00,306.05,306.16,305.36,305.37,16543.0,303.3397,303.4487,302.6558,302.6657,16543.0
2024-03-08 12:55:00,305.32,305.38,304.62,304.91,14666.0,302.6162,302.6756,301.9224,302.2098,14666.0
2024-03-08 13:00:00,304.63,304.75,304.16,304.26,17161.0,301.9323,302.0512,301.4664,301.5656,17161.0
2024-03-08 13:05:00,304.28,305.03,304.24,304.84,13090.0,301.5854,302.3287,301.5457,302.1404,13090.0
2024-03-08 13:10:00,304.9,305.17,304.75,304.98,9674.0,302.1999,302.4675,302.0512,302.2792,9674.0
2024-03-08 13:15:00,304.99,305.43,304.97,305.38,27384.0,302.2891,302.7252,302.2693,302.6756,27384.0
2024-03-08 13:20:00,305.37,305.57,305.23,305.28,20959.0,302.6657,302.864,302.527,302.5765,20959.0
2024-03-08 13:25:00,305.2,305.57,304.97,305.0,21293.0,302.4972,302.864,302.2693,302.299,21293.0
2024-03-08 13:30:00,304.97,304.97,304.2,304.21,25123.0,302.2693,302.2693,301.5061,301.516,25123.0
2024-03-08 13:35:00,304.17,304.28,303.51,303.79,21637.0,301.4763,301.5854,300.8222,301.0997,21637.0
2024-03-08 13:40:00,303.79,304.16,303.72,304.14,15654.0,301.0997,301.4664,301.0303,301.4466,15654.0
2024-03-08 13:45:00,304.13,304.42,304.12,304.34,11068.0,301.4367,301.7241,301.4268,301.6448,11068.0
2024-03-08 13:50:00,304.32,304.91,304.27,304.91,18168.0,301.625,302.2098,301.5755,302.2098,18168.0
2024-03-08 13:55:00,304.9,305.19,304.77,305.01,12756.0,302.1999,302.4873,302.071,302.3089,12756.0
2024-03-08 14:00:00,305.0,305.78,304.98,305.66,10349.0,302.299,303.0721,302.2792,302.9532,10349.0
2024-03-08 14:05:00,305.59,305.71,305.34,305.52,11385.0,302.8838,303.0027,302.636,302.8144,11385.0
2024-03-08 14:10:00,305.53,305.64,305.28,305.39,15792.0,302.8243,302.9333,302.5765,302.6855,15792.0
2024-03-08 14:15:00,305.47,306.01,305.34,306.01,21447.0,302.7648,303.3001,302.636,303.3001,21447.0
2024-03-08 14:20:00,305.93,306.55,305.93,306.25,12760.0,303.2208,303.8353,303.2208,303.5379,12760.0
2024-03-08 14:25:00,306.42,306.66,306.12,306.44,14351.0,303.7064,303.9443,303.4091,303.7262,14351.0
2024-03-08 14:30:00,306.4,306.77,306.4,306.77,10833.0,303.6866,304.0533,303.6866,304.0533,10833.0
2024-03-08 14:35:00,306.79,307.07,306.79,306.99,12139.0,304.0731,304.3507,304.0731,304.2714,12139.0
2024-03-08 14:40:00,306.98,307.43,306.98,307.36,9445.0,304.2615,304.7075,304.2615,304.6381,9445.0
2024-03-08 14:45:00,307.32,307.47,307.17,307.38,15352.0,304.5985,304.7471,304.4498,304.6579,15352.0
2024-03-08 14:50:00,307.38,307.63,306.83,306.83,11961.0,304.6579,304.9057,304.1128,304.1128,11961.0
2024-03-08 14:55:00,306.85,307.14,306.83,307.07,19790.0,304.1326,304.42,304.1128,304.3507,19790.0
2024-03-08 15:00:00,307.01,307.38,307.01,307.15,13397.0,304.2912,304.6579,304.2912,304.43,13397.0
2024-03-08 15:05:00,307.2,307.2,306.44,306.71,58181.0,304.4795,304.4795,303.7262,303.9939,58181.0
2024-03-08 15:10:00,306.66,307.01,306.23,306.91,17982.0,303.9443,304.2912,303.5181,304.1921,17982.0
2024-03-08 15:15:00,306.91,307.0,306.46,306.52,18919.0,304.1921,304.2813,303.7461,303.8055,18919.0
2024-03-08 15:20:00,306.46,306.68,306.35,306.49,17522.0,303.7461,303.9641,303.637,303.7758,17522.0
2024-03-08 15:25:00,306.5,306.58,305.65,305.71,25061.0,303.7857,303.865,302.9432,303.0027,25061.0
2024-03-08 15:30:00,305.69,306.49,305.65,306.49,22938.0,302.9829,303.7758,302.9432,303.7758,22938.0
2024-03-08 15:35:00,306.38,306.6,306.16,306.22,44653.0,303.6668,303.8848,303.4487,303.5082,44653.0
2024-03-08 15:40:00,306.24,306.59,306.17,306.48,41668.0,303.528,303.8749,303.4586,303.7659,41668.0
2024-03-08 15:45:00,306.52,306.63,306.28,306.47,41656.0,303.8055,303.9146,303.5677,303.756,41656.0
2024-03-08 15:50:00,306.52,306.52,305.6,305.86,88625.0,303.8055,303.8055,302.8937,303.1514,88625.0
2024-03-08 15:55:00,305.71,305.72,305.27,305.27,129981.0,303.0027,303.0126,302.5666,302.5666,129981.0
2024-03-11 09:30:00,302.64,303.45,300.25,301.0,168524.0,299.9599,300.7627,297.5911,298.3344,168524.0
2024-03-11 09:35:00,300.8,302.6,300.67,302.57,49651.0,298.1362,299.9203,298.0073,299.8905,49651.0
2024-03-11 09:40:00,302.56,303.64,302.51,303.64,31552.0,299.8806,300.951,299.831,300.951,31552.0
2024-03-11 09:45:00,303.8,304.52,303.74,303.9,38953.0,301.1096,301.8232,301.0502,301.2087,38953.0
2024-03-11 09:50:00,303.85,304.43,303.24,303.49,27396.0,301.1592,301.734,300.5546,300.8024,27396.0
2024-03-11 09:55:00,303.43,303.75,302.89,303.02,60411.0,300.7429,301.0601,300.2077,300.3365,60411.0
2024-03-11 10:00:00,303.0,303.23,302.4,302.88,29712.0,300.3167,300.5447,299.722,300.1978,29712.0
2024-03-11 10:05:00,302.87,302.97,301.94,302.08,25205.0,300.1879,300.287,299.2661,299.4049,25205.0
2024-03-11 10:10:00,302.19,302.36,301.88,302.23,24832.0,299.5139,299.6824,299.2066,299.5535,24832.0
2024-03-11 10:15:00,302.2,303.01,302.11,302.8,26141.0,299.5238,300.3266,299.4346,300.1185,26141.0
2024-03-11 10:20:00,302.92,302.92,301.73,301.74,24120.0,300.2374,300.2374,299.058,299.0679,24120.0
2024-03-11 10:25:00,301.74,302.31,301.74,302.03,20316.0,299.0679,299.6328,299.0679,299.3553,20316.0
2024-03-11 10:30:00,302.08,302.94,301.98,302.73,12332.0,299.4049,300.2572,299.3057,300.0491,12332.0
2024-03-11 10:35:00,302.73,302.76,301.61,301.86,19748.0,300.0491,300.0788,298.939,299.1868,19748.0
2024-03-11 10:40:00,301.84,302.83,301.84,302.73,44533.0,299.167,300.1482,299.167,300.0491,44533.0
2024-03-11 10:45:00,302.72,302.93,302.28,302.53,33900.0,300.0392,300.2473,299.6031,299.8509,33900.0
2024-03-11 10:50:00,302.6,303.56,302.55,303.51,29805.0,299.9203,300.8718,299.8707,300.8222,29805.0
2024-03-11 10:55:00,303.59,304.38,303.59,304.38,38134.0,300.9015,301.6845,300.9015,301.6845,38134.0
2024-03-11 11:00:00,304.39,305.36,304.22,305.3,74107.0,301.6944,302.6558,301.5259,302.5963,74107.0
2024-03-11 11:05:00,305.33,305.54,304.83,305.0,42314.0,302.6261,302.8342,302.1305,302.299,42314.0
2024-03-11 11:10:00,304.98,305.11,304.11,304.25,33588.0,302.2792,302.408,301.4169,301.5556,33588.0
2024-03-11 11:15:00,304.17,304.57,303.87,304.56,14288.0,301.4763,301.8728,301.179,301.8629,14288.0
2024-03-11 11:20:00,304.46,304.49,303.87,303.92,17498.0,301.7638,301.7935,301.179,301.2286,17498.0
2024-03-11 11:25:00,303.84,304.24,303.56,303.74,30934.0,301.1493,301.5457,300.8718,301.0502,30934.0
2024-03-11 11:30:00,303.74,303.79,303.12,303.59,20350.0,301.0502,301.0997,300.4356,300.9015,20350.0
2024-03-11 11:35:00,303.66,303.85,303.2,303.2,16283.0,300.9709,301.1592,300.5149,300.5149,16283.0
2024-03-11 11:40:00,303.2,303.92,303.0,303.9,21259.0,300.5149,301.2286,300.3167,301.2087,21259.0
2024-03-11 11:45:00,303.95,304.75,303.94,304.75,17123.0,301.2583,302.0512,301.2484,302.0512,17123.0
2024-03-11 11:50:00,304.77,305.36,304.74,305.06,41437.0,302.071,302.6558,302.0413,302.3585,41437.0
2024-03-11 11:55:00,305.05,305.69,305.0,305.47,27631.0,302.3486,302.9829,302.299,302.7648,27631.0
2024-03-11 12:00:00,305.5,305.51,304.97,305.24,21464.0,302.7946,302.8045,302.2693,302.5369,21464.0
2024-03-11 12:05:00,305.17,305.51,305.0,305.05,13085.0,302.4675,302.8045,302.299,302.3486,13085.0
2024-03-11 12:10:00,305.01,305.46,304.95,305.24,15848.0,302.3089,302.7549,302.2494,302.5369,15848.0
2024-03-11 12:15:00,305.18,305.51,304.95,305.39,14849.0,302.4774,302.8045,302.2494,302.6855,14849.0
2024-03-11 12:20:00,305.47,306.0,305.32,305.82,31639.0,302.7648,303.2901,302.6162,303.1117,31639.0
2024-03-11 12:25:00,305.81,305.87,305.42,305.53,11881.0,303.1018,303.1613,302.7153,302.8243,11881.0
2024-03-11 12:30:00,305.61,306.36,305.6,306.36,26311.0,302.9036,303.647,302.8937,303.647,26311.0
2024-03-11 12:35:00,306.29,307.53,306.22,306.59,98179.0,303.5776,304.8066,303.5082,303.8749,98179.0
2024-03-11 12:40:00,306.59,306.87,306.53,306.62,18462.0,303.8749,304.1524,303.8154,303.9047,18462.0
2024-03-11 12:45:00,306.69,307.07,306.52,306.97,22766.0,303.974,304.3507,303.8055,304.2516,22766.0
2024-03-11 12:50:00,306.97,307.23,306.89,307.2,26320.0,304.2516,304.5093,304.1723,304.4795,26320.0
2024-03-11 12:55:00,307.15,307.36,306.85,306.94,26731.0,304.43,304.6381,304.1326,304.2218,26731.0
2024-03-11 13:00:00,306.99,307.29,306.85,307.09,20332.0,304.2714,304.5687,304.1326,304.3705,20332.0
2024-03-11 13:05:00,307.09,307.27,306.55,306.65,18494.0,304.3705,304.5489,303.8353,303.9344,18494.0
2024-03-11 13:10:00,306.61,306.95,306.27,306.93,24027.0,303.8947,304.2317,303.5578,304.2119,24027.0
2024-03-11 13:15:00,306.9,307.1,306.6,307.1,13825.0,304.1822,304.3804,303.8848,304.3804,13825.0
2024-03-11 13:20:00,307.1,307.61,307.01,307.21,24249.0,304.3804,304.8859,304.2912,304.4894,24249.0
2024-03-11 13:25:00,307.25,307.48,307.17,307.17,23509.0,304.5291,304.757,304.4498,304.4498,23509.0
2024-03-11 13:30:00,307.2,307.57,306.85,306.85,18572.0,304.4795,304.8462,304.1326,304.1326,18572.0
2024-03-11 13:35:00,306.73,306.9,306.29,306.4,25627.0,304.0137,304.1822,303.5776,303.6866,25627.0
2024-03-11 13:40:00,306.38,306.46,305.84,305.9,18541.0,303.6668,303.7461,303.1316,303.191,18541.0
2024-03-11 13:45:00,305.94,306.11,305.73,305.94,19446.0,303.2307,303.3992,303.0225,303.2307,19446.0
2024-03-11 13:50:00,305.91,306.28,305.84,306.04,17255.0,303.2009,303.5677,303.1316,303.3298,17255.0
2024-03-11 13:55:00,305.96,306.35,305.96,306.35,10563.0,303.2505,303.637,303.2505,303.637,10563.0
2024-03-11 14:00:00,306.36,306.36,305.89,306.32,10984.0,303.647,303.647,303.1811,303.6073,10984.0
2024-03-11 14:05:00,306.28,306.33,305.85,306.04,10772.0,303.5677,303.6172,303.1415,303.3298,10772.0
2024-03-11 14:10:00,305.96,305.96,305.6,305.8,12278.0,303.2505,303.2505,302.8937,303.0919,12278.0
2024-03-11 14:15:00,305.88,305.88,305.62,305.75,10680.0,303.1712,303.1712,302.9135,303.0424,10680.0
2024-03-11 14:20:00,305.74,306.05,305.65,306.05,14880.0,303.0324,303.3397,302.9432,303.3397,14880.0
2024-03-11 14:25:00,306.04,306.14,305.82,306.1,13974.0,303.3298,303.4289,303.1117,303.3893,13974.0
2024-03-11 14:30:00,306.12,306.19,305.76,305.81,16885.0,303.4091,303.4785,303.0523,303.1018,16885.0
2024-03-11 14:35:00,305.8,305.8,305.3,305.38,14350.0,303.0919,303.0919,302.5963,302.6756,14350.0
2024-03-11 14:40:00,305.35,306.05,305.35,306.01,18810.0,302.6459,303.3397,302.6459,303.3001,18810.0
2024-03-11 14:45:00,306.01,306.41,305.9,306.35,19060.0,303.3001,303.6965,303.191,303.637,19060.0
2024-03-11 14:50:00,306.38,306.63,305.97,306.0,18911.0,303.6668,303.9146,303.2604,303.2901,18911.0
2024-03-11 14:55:00,305.97,306.21,305.92,306.15,15262.0,303.2604,303.4983,303.2109,303.4388,15262.0
2024-03-11 15:00:00,306.12,306.35,305.96,306.31,17888.0,303.4091,303.637,303.2505,303.5974,17888.0
2024-03-11 15:05:00,306.31,306.32,305.94,305.94,24096.0,303.5974,303.6073,303.2307,303.2307,24096.0
2024-03-11 15:10:00,305.94,306.16,305.63,305.71,19091.0,303.2307,303.4487,302.9234,303.0027,19091.0
2024-03-11 15:15:00,305.73,305.9,305.7,305.81,22440.0,303.0225,303.191,302.9928,303.1018,22440.0
2024-03-11 15:20:00,305.81,306.25,305.73,306.1,28417.0,303.1018,303.5379,303.0225,303.3893,28417.0
2024-03-11 15:25:00,306.13,306.14,305.46,305.54,20938.0,303.419,303.4289,302.7549,302.8342,20938.0
2024-03-11 15:30:00,305.5,305.79,305.37,305.47,19493.0,302.7946,303.082,302.6657,302.7648,19493.0
2024-03-11 15:35:00,305.52,305.57,305.39,305.49,40425.0,302.8144,302.864,302.6855,302.7847,40425.0
2024-03-11 15:40:00,305.49,306.09,305.49,306.0,40140.0,302.7847,303.3793,302.7847,303.2901,40140.0
2024-03-11 15:45:00,306.03,306.34,305.93,306.13,49210.0,303.3199,303.6271,303.2208,303.419,49210.0
2024-03-11 15:50:00,306.06,306.27,305.68,306.12,125419.0,303.3496,303.5578,302.973,303.4091,125419.0
2024-03-11 15:55:00,306.11,306.24,305.79,306.13,99509.0,303.3992,303.528,303.082,303.419,99509.0
2024-03-12 09:30:00,306.71,309.04,305.68,306.32,204462.0,303.9939,306.3032,302.973,303.6073,204462.0
2024-03-12 09:35:00,306.37,306.93,304.45,304.46,48707.0,303.6569,304.2119,301.7539,301.7638,48707.0
2024-03-12 09:40:00,304.54,305.03,304.37,304.83,38719.0,301.8431,302.3287,301.6746,302.1305,38719.0
2024-03-12 09:45:00,304.98,305.02,303.87,304.29,60875.0,302.2792,302.3188,301.179,301.5953,60875.0
2024-03-12 09:50:00,304.31,305.0,304.16,305.0,32785.0,301.6151,302.299,301.4664,302.299,32785.0
2024-03-12 09:55:00,304.91,306.23,304.62,305.97,88341.0,302.2098,303.5181,301.9224,303.2604,88341.0
2024-03-12 10:00:00,306.0,306.5,305.72,306.42,27354.0,303.2901,303.7857,303.0126,303.7064,27354.0
2024-03-12 10:05:00,306.39,307.03,306.3,306.59,38400.0,303.6767,304.311,303.5875,303.8749,38400.0
2024-03-12 10:10:00,306.68,306.92,305.69,305.69,22232.0,303.9641,304.202,302.9829,302.9829,22232.0
2024-03-12 10:15:00,305.67,306.32,305.64,306.11,23247.0,302.9631,303.6073,302.9333,303.3992,23247.0
2024-03-12 10:20:00,306.06,306.84,305.91,306.66,23193.0,303.3496,304.1227,303.2009,303.9443,23193.0
2024-03-12 10:25:00,306.79,307.5,306.69,307.38,37113.0,304.0731,304.7769,303.974,304.6579,37113.0
2024-03-12 10:30:00,307.44,308.22,307.3,307.52,32049.0,304.7174,305.4905,304.5786,304.7967,32049.0
2024-03-12 10:35:00,307.58,307.61,307.08,307.36,59102.0,304.8562,304.8859,304.3606,304.6381,59102.0
2024-03-12 10:40:00,307.34,307.67,306.77,306.86,25234.0,304.6183,304.9454,304.0533,304.1425,25234.0
2024-03-12 10:45:00,306.81,307.56,306.81,307.07,30425.0,304.093,304.8363,304.093,304.3507,30425.0
2024-03-12 10:50:00,307.11,307.45,306.92,307.42,29974.0,304.3903,304.7273,304.202,304.6976,29974.0
2024-03-12 10:55:00,307.36,307.41,306.79,307.03,25913.0,304.6381,304.6877,304.0731,304.311,25913.0
2024-03-12 11:00:00,307.04,307.18,306.38,306.38,23203.0,304.3209,304.4597,303.6668,303.6668,23203.0
2024-03-12 11:05:00,306.49,306.72,306.13,306.56,22977.0,303.7758,304.0038,303.419,303.8452,22977.0
2024-03-12 11:10:00,306.56,306.77,306.14,306.22,16491.0,303.8452,304.0533,303.4289,303.5082,16491.0
2024-03-12 11:15:00,306.24,306.58,306.24,306.44,16439.0,303.528,303.865,303.528,303.7262,16439.0
2024-03-12 11:20:00,306.48,306.5,306.12,306.29,20019.0,303.7659,303.7857,303.4091,303.5776,20019.0
2024-03-12 11:25:00,306.3,307.09,306.1,306.99,34682.0,303.5875,304.3705,303.3893,304.2714,34682.0
2024-03-12 11:30:00,307.02,307.02,306.41,306.41,19544.0,304.3011,304.3011,303.6965,303.6965,19544.0
2024-03-12 11:35:00,306.34,306.57,306.09,306.38,21014.0,303.6271,303.8551,303.3793,303.6668,21014.0
2024-03-12 11:40:00,306.31,306.35,305.81,305.99,19108.0,303.5974,303.637,303.1018,303.2802,19108.0
2024-03-12 11:45:00,305.88,306.14,305.66,306.03,21061.0,303.1712,303.4289,302.9532,303.3199,21061.0
2024-03-12 11:50:00,305.99,306.5,305.99,306.19,17086.0,303.2802,303.7857,303.2802,303.4785,17086.0
2024-03-12 11:55:00,306.19,306.69,306.08,306.46,26069.0,303.4785,303.974,303.3694,303.7461,26069.0
2024-03-12 12:00:00,306.48,306.54,305.85,305.86,14525.0,303.7659,303.8254,303.1415,303.1514,14525.0
2024-03-12 12:05:00,305.75,306.17,305.72,305.97,15065.0,303.0424,303.4586,303.0126,303.2604,15065.0
2024-03-12 12:10:00,306.0,306.29,305.8,306.29,14155.0,303.2901,303.5776,303.0919,303.5776,14155.0
2024-03-12 12:15:00,306.29,306.38,305.68,305.88,28726.0,303.5776,303.6668,302.973,303.1712,28726.0
2024-03-12 12:20:00,305.89,305.97,305.56,305.59,21087.0,303.1811,303.2604,302.854,302.8838,21087.0
2024-03-12 12:25:00,305.6,305.79,305.32,305.75,36583.0,302.8937,303.082,302.6162,303.0424,36583.0
2024-03-12 12:30:00,305.77,305.99,305.58,305.96,16648.0,303.0622,303.2802,302.8739,303.2505,16648.0
2024-03-12 12:35:00,305.97,306.13,305.23,305.3,24545.0,303.2604,303.419,302.527,302.5963,24545.0
2024-03-12 12:40:00,305.27,305.34,305.06,305.17,18536.0,302.5666,302.636,302.3585,302.4675,18536.0
2024-03-12 12:45:00,305.23,305.24,304.73,304.99,15093.0,302.527,302.5369,302.0314,302.2891,15093.0
2024-03-12 12:50:00,305.0,305.44,304.89,305.44,24919.0,302.299,302.7351,302.19,302.7351,24919.0
2024-03-12 12:55:00,305.36,305.5,304.95,305.5,12335.0,302.6558,302.7946,302.2494,302.7946,12335.0
2024-03-12 13:00:00,305.48,305.69,305.13,305.51,21188.0,302.7747,302.9829,302.4278,302.8045,21188.0
2024-03-12 13:05:00,305.59,305.67,305.08,305.35,10347.0,302.8838,302.9631,302.3783,302.6459,10347.0
2024-03-12 13:10:00,305.24,305.67,305.07,305.6,25220.0,302.5369,302.9631,302.3684,302.8937,25220.0
2024-03-12 13:15:00,305.69,306.21,305.55,306.19,8730.0,302.9829,303.4983,302.8441,303.4785,8730.0
2024-03-12 13:20:00,306.19,306.49,306.19,306.35,14762.0,303.4785,303.7758,303.4785,303.637,14762.0
2024-03-12 13:25:00,306.42,306.46,306.12,306.24,18408.0,303.7064,303.7461,303.4091,303.528,18408.0
2024-03-12 13:30:00,306.3,306.87,306.25,306.87,14776.0,303.5875,304.1524,303.5379,304.1524,14776.0
2024-03-12 13:35:00,306.83,306.89,306.55,306.81,13908.0,304.1128,304.1723,303.8353,304.093,13908.0
2024-03-12 13:40:00,306.81,307.04,306.75,306.96,19857.0,304.093,304.3209,304.0335,304.2416,19857.0
2024-03-12 13:45:00,307.0,307.01,306.63,306.63,14046.0,304.2813,304.2912,303.9146,303.9146,14046.0
2024-03-12 13:50:00,306.68,306.72,306.29,306.39,15172.0,303.9641,304.0038,303.5776,303.6767,15172.0
2024-03-12 13:55:00,306.34,306.66,306.06,306.44,35294.0,303.6271,303.9443,303.3496,303.7262,35294.0
2024-03-12 14:00:00,306.42,306.46,306.2,306.3,26362.0,303.7064,303.7461,303.4884,303.5875,26362.0
2024-03-12 14:05:00,306.36,306.51,306.17,306.39,28722.0,303.647,303.7956,303.4586,303.6767,28722.0
2024-03-12 14:10:00,306.4,306.57,306.09,306.16,15247.0,303.6866,303.8551,303.3793,303.4487,15247.0
2024-03-12 14:15:00,306.19,306.32,306.11,306.28,13573.0,303.4785,303.6073,303.3992,303.5677,13573.0
2024-03-12 14:20:00,306.22,307.07,306.18,307.06,19851.0,303.5082,304.3507,303.4685,304.3408,19851.0
2024-03-12 14:25:00,307.13,307.13,306.74,307.04,45519.0,304.4101,304.4101,304.0236,304.3209,45519.0
2024-03-12 14:30:00,307.0,307.2,306.9,307.13,22723.0,304.2813,304.4795,304.1822,304.4101,22723.0
2024-03-12 14:35:00,307.15,307.3,306.88,306.95,40737.0,304.43,304.5786,304.1624,304.2317,40737.0
2024-03-12 14:40:00,306.96,307.07,306.13,306.51,22382.0,304.2416,304.3507,303.419,303.7956,22382.0
2024-03-12 14:45:00,306.48,307.09,306.45,306.88,15009.0,303.7659,304.3705,303.7362,304.1624,15009.0
2024-03-12 14:50:00,306.9,307.18,306.82,307.08,35442.0,304.1822,304.4597,304.1029,304.3606,35442.0
2024-03-12 14:55:00,307.06,307.2,306.94,307.11,14254.0,304.3408,304.4795,304.2218,304.3903,14254.0
2024-03-12 15:00:00,307.14,307.16,306.82,306.97,12042.0,304.42,304.4399,304.1029,304.2516,12042.0
2024-03-12 15:05:00,306.91,307.1,306.82,307.08,25070.0,304.1921,304.3804,304.1029,304.3606,25070.0
2024-03-12 15:10:00,307.09,307.21,307.04,307.13,27601.0,304.3705,304.4894,304.3209,304.4101,27601.0
2024-03-12 15:15:00,307.13,307.15,306.68,306.91,32801.0,304.4101,304.43,303.9641,304.1921,32801.0
2024-03-12 15:20:00,306.9,307.17,306.84,307.13,20215.0,304.1822,304.4498,304.1227,304.4101,20215.0
2024-03-12 15:25:00,307.12,307.56,307.11,307.45,35111.0,304.4002,304.8363,304.3903,304.7273,35111.0
2024-03-12 15:30:00,307.41,307.59,307.13,307.53,37240.0,304.6877,304.8661,304.4101,304.8066,37240.0
2024-03-12 15:35:00,307.52,307.72,307.46,307.46,67085.0,304.7967,304.9949,304.7372,304.7372,67085.0
2024-03-12 15:40:00,307.49,307.5,306.83,306.9,28970.0,304.7669,304.7769,304.1128,304.1822,28970.0
2024-03-12 15:45:00,306.82,307.09,306.72,307.02,43366.0,304.1029,304.3705,304.0038,304.3011,43366.0
2024-03-12 15:50:00,306.99,306.99,306.3,306.76,57813.0,304.2714,304.2714,303.5875,304.0434,57813.0
2024-03-12 15:55:00,306.72,306.88,306.43,306.56,148451.0,304.0038,304.1624,303.7163,303.8452,148451.0
2024-03-13 09:30:00,305.0,305.69,303.11,304.66,151227.0,302.6959,303.3807,300.8202,302.3584,151227.0
2024-03-13 09:35:00,304.62,305.89,304.28,305.59,74716.0,302.3187,303.5791,301.9813,303.2814,74716.0
2024-03-13 09:40:00,305.63,305.91,304.64,305.21,30319.0,303.3211,303.599,302.3386,302.9043,30319.0
2024-03-13 09:45:00,305.1,305.27,304.19,304.73,21775.0,302.7951,302.9638,301.892,302.4279,21775.0
2024-03-13 09:50:00,304.58,305.0,304.47,304.66,20360.0,302.279,302.6959,302.1699,302.3584,20360.0
2024-03-13 09:55:00,304.76,305.11,304.35,304.54,21717.0,302.4577,302.805,302.0508,302.2393,21717.0
2024-03-13 10:00:00,304.66,304.85,303.98,304.82,23410.0,302.3584,302.547,301.6836,302.5172,23410.0
2024-03-13 10:05:00,304.89,305.48,304.89,305.34,19531.0,302.5867,303.1722,302.5867,303.0333,19531.0
2024-03-13 10:10:00,305.37,306.04,305.25,305.64,32467.0,303.0631,303.728,302.944,303.331,32467.0
2024-03-13 10:15:00,305.61,306.05,305.59,305.96,29450.0,303.3013,303.7379,303.2814,303.6486,29450.0
2024-03-13 10:20:00,305.88,306.0,305.48,305.65,21996.0,303.5692,303.6883,303.1722,303.341,21996.0
2024-03-13 10:25:00,305.71,305.95,305.46,305.86,31726.0,303.4005,303.6387,303.1524,303.5494,31726.0
2024-03-13 10:30:00,305.93,306.25,305.86,306.19,25192.0,303.6188,303.9364,303.5494,303.8769,25192.0
2024-03-13 10:35:00,306.2,306.29,305.74,305.74,21196.0,303.8868,303.9761,303.4303,303.4303,21196.0
2024-03-13 10:40:00,305.81,306.3,305.78,306.07,20530.0,303.4998,303.9861,303.47,303.7578,20530.0
2024-03-13 10:45:00,306.12,306.16,305.68,305.68,24853.0,303.8074,303.8471,303.3707,303.3707,24853.0
2024-03-13 10:50:00,305.67,306.39,305.67,306.04,32326.0,303.3608,304.0754,303.3608,303.728,32326.0
2024-03-13 10:55:00,306.0,306.1,305.66,305.93,38904.0,303.6883,303.7876,303.3509,303.6188,38904.0
2024-03-13 11:00:00,305.93,306.5,305.86,306.44,13948.0,303.6188,304.1845,303.5494,304.125,13948.0
2024-03-13 11:05:00,306.49,306.49,305.94,306.32,124169.0,304.1746,304.1746,303.6288,304.0059,124169.0
2024-03-13 11:10:00,306.37,306.82,306.36,306.54,26946.0,304.0555,304.5021,304.0456,304.2242,26946.0
2024-03-13 11:15:00,306.51,306.73,306.32,306.62,20093.0,304.1945,304.4128,304.0059,304.3036,20093.0
2024-03-13 11:20:00,306.6,306.66,306.29,306.31,15543.0,304.2838,304.3433,303.9761,303.996,15543.0
2024-03-13 11:25:00,306.26,306.47,306.17,306.27,15228.0,303.9464,304.1548,303.857,303.9563,15228.0
2024-03-13 11:30:00,306.16,306.58,306.03,306.35,11457.0,303.8471,304.2639,303.7181,304.0357,11457.0
2024-03-13 11:35:00,306.36,306.73,306.32,306.32,11662.0,304.0456,304.4128,304.0059,304.0059,11662.0
2024-03-13 11:40:00,306.34,306.41,306.14,306.34,16155.0,304.0257,304.0952,303.8273,304.0257,16155.0
2024-03-13 11:45:00,306.3,306.51,306.24,306.45,21437.0,303.9861,304.1945,303.9265,304.1349,21437.0
2024-03-13 11:50:00,306.46,306.75,306.31,306.46,26501.0,304.1448,304.4327,303.996,304.1448,26501.0
2024-03-13 11:55:00,306.49,306.72,306.35,306.68,21953.0,304.1746,304.4029,304.0357,304.3632,21953.0
2024-03-13 12:00:00,306.69,306.71,306.27,306.52,18850.0,304.3731,304.393,303.9563,304.2044,18850.0
2024-03-13 12:05:00,306.52,306.78,306.5,306.5,12477.0,304.2044,304.4624,304.1845,304.1845,12477.0
2024-03-13 12:10:00,306.47,306.76,306.42,306.73,8831.0,304.1548,304.4426,304.1051,304.4128,8831.0
2024-03-13 12:15:00,306.76,306.88,306.53,306.59,37453.0,304.4426,304.5617,304.2143,304.2739,37453.0
2024-03-13 12:20:00,306.64,306.9,306.58,306.78,12751.0,304.3235,304.5815,304.2639,304.4624,12751.0
2024-03-13 12:25:00,306.82,306.87,306.55,306.55,14754.0,304.5021,304.5517,304.2342,304.2342,14754.0
2024-03-13 12:30:00,306.58,306.74,306.45,306.67,13112.0,304.2639,304.4227,304.1349,304.3533,13112.0
2024-03-13 12:35:00,306.74,306.82,306.52,306.69,13481.0,304.4227,304.5021,304.2044,304.3731,13481.0
2024-03-13 12:40:00,306.63,306.79,306.6,306.64,23807.0,304.3136,304.4724,304.2838,304.3235,23807.0
2024-03-13 12:45:00,306.67,306.76,306.6,306.67,18262.0,304.3533,304.4426,304.2838,304.3533,18262.0
2024-03-13 12:50:00,306.73,306.93,306.69,306.85,14526.0,304.4128,304.6113,304.3731,304.5319,14526.0
2024-03-13 12:55:00,306.89,306.94,306.66,306.87,15653.0,304.5716,304.6212,304.3433,304.5517,15653.0
2024-03-13 13:00:00,306.91,307.34,306.89,307.05,31285.0,304.5914,305.0182,304.5716,304.7304,31285.0
2024-03-13 13:05:00,307.03,307.62,307.01,307.53,19719.0,304.7105,305.2961,304.6907,305.2068,19719.0
2024-03-13 13:10:00,307.55,307.73,307.37,307.37,9670.0,305.2266,305.4052,305.048,305.048,9670.0
2024-03-13 13:15:00,307.42,307.43,306.92,306.95,11648.0,305.0976,305.1075,304.6014,304.6311,11648.0
2024-03-13 13:20:00,306.99,307.23,306.98,307.11,13957.0,304.6708,304.909,304.6609,304.7899,13957.0
2024-03-13 13:25:00,307.17,307.28,307.04,307.06,9765.0,304.8495,304.9586,304.7205,304.7403,9765.0
2024-03-13 13:30:00,307.09,307.26,306.79,306.82,19123.0,304.7701,304.9388,304.4724,304.5021,19123.0
2024-03-13 13:35:00,306.85,307.01,306.78,306.8,9110.0,304.5319,304.6907,304.4624,304.4823,9110.0
2024-03-13 13:40:00,306.8,306.85,306.62,306.62,11538.0,304.4823,304.5319,304.3036,304.3036,11538.0
2024-03-13 13:45:00,306.63,307.11,306.63,306.9,9627.0,304.3136,304.7899,304.3136,304.5815,9627.0
2024-03-13 13:50:00,306.93,307.13,306.91,307.05,9802.0,304.6113,304.8098,304.5914,304.7304,9802.0
2024-03-13 13:55:00,307.01,307.21,306.98,307.07,12433.0,304.6907,304.8892,304.6609,304.7502,12433.0
2024-03-13 14:00:00,307.04,307.09,306.95,307.05,6399.0,304.7205,304.7701,304.6311,304.7304,6399.0
2024-03-13 14:05:00,307.03,307.27,307.03,307.08,15845.0,304.7105,304.9487,304.7105,304.7602,15845.0
2024-03-13 14:10:00,307.11,307.34,306.99,307.11,12419.0,304.7899,305.0182,304.6708,304.7899,12419.0
2024-03-13 14:15:00,307.1,307.17,306.99,307.02,10730.0,304.78,304.8495,304.6708,304.7006,10730.0
2024-03-13 14:20:00,307.04,307.06,306.72,306.72,17751.0,304.7205,304.7403,304.4029,304.4029,17751.0
2024-03-13 14:25:00,306.71,306.82,306.63,306.74,23910.0,304.393,304.5021,304.3136,304.4227,23910.0
2024-03-13 14:30:00,306.72,307.08,306.72,307.03,14005.0,304.4029,304.7602,304.4029,304.7105,14005.0
2024-03-13 14:35:00,307.08,307.27,307.02,307.21,17638.0,304.7602,304.9487,304.7006,304.8892,17638.0
2024-03-13 14:40:00,307.24,307.28,307.01,307.06,26411.0,304.919,304.9586,304.6907,304.7403,26411.0
2024-03-13 14:45:00,307.1,307.13,306.93,307.03,14726.0,304.78,304.8098,304.6113,304.7105,14726.0
2024-03-13 14:50:00,307.04,307.27,306.97,306.99,18783.0,304.7205,304.9487,304.651,304.6708,18783.0
2024-03-13 14:55:00,307.0,307.07,306.71,306.82,16824.0,304.6808,304.7502,304.393,304.5021,16824.0
2024-03-13 15:00:00,306.8,307.06,306.8,307.06,10854.0,304.4823,304.7403,304.4823,304.7403,10854.0
2024-03-13 15:05:00,307.06,307.06,306.68,306.84,16830.0,304.7403,304.7403,304.3632,304.522,16830.0
2024-03-13 15:10:00,306.88,306.88,306.45,306.55,19501.0,304.5617,304.5617,304.1349,304.2342,19501.0
2024-03-13 15:15:00,306.48,306.88,306.47,306.8,19832.0,304.1647,304.5617,304.1548,304.4823,19832.0
2024-03-13 15:20:00,306.77,306.79,306.27,306.28,15423.0,304.4525,304.4724,303.9563,303.9662,15423.0
2024-03-13 15:25:00,306.28,306.54,305.14,305.68,38016.0,303.9662,304.2242,302.8348,303.3707,38016.0
2024-03-13 15:30:00,305.69,306.16,305.61,305.92,32547.0,303.3807,303.8471,303.3013,303.6089,32547.0
2024-03-13 15:35:00,305.92,306.28,305.87,306.18,30199.0,303.6089,303.9662,303.5593,303.867,30199.0
2024-03-13 15:40:00,306.18,306.65,306.12,306.57,50661.0,303.867,304.3334,303.8074,304.254,50661.0
2024-03-13 15:45:00,306.59,306.76,306.27,306.38,60710.0,304.2739,304.4426,303.9563,304.0654,60710.0
2024-03-13 15:50:00,306.38,306.58,305.29,305.57,68758.0,304.0654,304.2639,302.9837,303.2616,68758.0
2024-03-13 15:55:00,305.53,305.54,304.69,304.73,292845.0,303.2219,303.2318,302.3882,302.4279,292845.0
2024-03-14 09:30:00,305.0,308.33,304.88,307.83,246874.0,302.6959,306.0007,302.5768,305.5045,246874.0
2024-03-14 09:35:00,307.86,309.49,307.56,308.81,117470.0,305.5343,307.152,305.2365,306.4771,117470.0
2024-03-14 09:40:00,308.94,309.08,308.02,308.03,29008.0,306.6061,306.7451,305.6931,305.703,29008.0
2024-03-14 09:45:00,308.13,308.24,306.1,306.15,29132.0,305.8022,305.9114,303.7876,303.8372,29132.0
2024-03-14 09:50:00,306.13,306.13,304.08,304.11,25606.0,303.8173,303.8173,301.7828,301.8126,25606.0
2024-03-14 09:55:00,304.19,304.51,303.55,303.85,40555.0,301.892,302.2096,301.2568,301.5546,40555.0
2024-03-14 10:00:00,303.62,303.83,303.09,303.68,37612.0,301.3263,301.5347,300.8003,301.3858,37612.0
2024-03-14 10:05:00,303.7,304.1,303.55,303.95,22229.0,301.4057,301.8027,301.2568,301.6538,22229.0
2024-03-14 10:10:00,303.94,304.84,303.92,304.83,38695.0,301.6439,302.5371,301.624,302.5272,38695.0
2024-03-14 10:15:00,304.82,304.91,303.66,303.89,25640.0,302.5172,302.6066,301.366,301.5943,25640.0
2024-03-14 10:20:00,303.9,304.04,303.28,303.73,22585.0,301.6042,301.7431,300.9889,301.4355,22585.0
2024-03-14 10:25:00,303.75,304.25,303.68,304.25,18279.0,301.4553,301.9515,301.3858,301.9515,18279.0
2024-03-14 10:30:00,304.25,304.73,304.22,304.73,10939.0,301.9515,302.4279,301.9218,302.4279,10939.0
2024-03-14 10:35:00,304.79,305.07,304.51,305.01,32419.0,302.4875,302.7653,302.2096,302.7058,32419.0
2024-03-14 10:40:00,305.01,305.08,304.14,304.47,46435.0,302.7058,302.7753,301.8424,302.1699,46435.0
2024-03-14 10:45:00,304.52,304.99,304.27,304.34,20616.0,302.2195,302.6859,301.9714,302.0409,20616.0
2024-03-14 10:50:00,304.34,305.0,304.29,304.75,25725.0,302.0409,302.6959,301.9912,302.4478,25725.0
2024-03-14 10:55:00,304.84,305.12,304.52,304.82,21604.0,302.5371,302.815,302.2195,302.5172,21604.0
2024-03-14 11:00:00,304.88,305.49,304.87,305.48,35740.0,302.5768,303.1822,302.5669,303.1722,35740.0
2024-03-14 11:05:00,305.43,305.7,305.13,305.32,26132.0,303.1226,303.3906,302.8249,303.0135,26132.0
2024-03-14 11:10:00,305.41,305.73,305.33,305.44,27240.0,303.1028,303.4204,303.0234,303.1325,27240.0
2024-03-14 11:15:00,305.5,305.73,305.25,305.38,18237.0,303.1921,303.4204,302.944,303.073,18237.0
2024-03-14 11:20:00,305.35,305.36,304.81,304.99,35180.0,303.0432,303.0532,302.5073,302.6859,35180.0
2024-03-14 11:25:00,304.99,305.07,304.65,304.88,14696.0,302.6859,302.7653,302.3485,302.5768,14696.0
2024-03-14 11:30:00,304.93,305.18,304.83,305.18,25468.0,302.6264,302.8745,302.5272,302.8745,25468.0
2024-03-14 11:35:00,305.19,305.25,304.88,305.11,18402.0,302.8844,302.944,302.5768,302.805,18402.0
2024-03-14 11:40:00,305.11,305.24,304.54,304.58,15342.0,302.805,302.9341,302.2393,302.279,15342.0
2024-03-14 11:45:00,304.53,304.89,304.43,304.44,10647.0,302.2294,302.5867,302.1302,302.1401,10647.0
2024-03-14 11:50:00,304.49,304.98,304.37,304.84,12155.0,302.1897,302.676,302.0706,302.5371,12155.0
2024-03-14 11:55:00,304.78,305.32,304.64,305.17,14986.0,302.4775,303.0135,302.3386,302.8646,14986.0
2024-03-14 12:00:00,305.22,305.48,305.1,305.15,12236.0,302.9142,303.1722,302.7951,302.8447,12236.0
2024-03-14 12:05:00,305.23,305.25,304.33,304.4,15704.0,302.9241,302.944,302.0309,302.1004,15704.0
2024-03-14 12:10:00,304.4,304.59,304.15,304.21,17795.0,302.1004,302.289,301.8523,301.9118,17795.0
2024-03-14 12:15:00,304.3,304.3,303.96,304.08,11007.0,302.0012,302.0012,301.6637,301.7828,11007.0
2024-03-14 12:20:00,304.12,304.73,304.06,304.68,8634.0,301.8225,302.4279,301.763,302.3783,8634.0
2024-03-14 12:25:00,304.76,304.83,304.44,304.44,21970.0,302.4577,302.5272,302.1401,302.1401,21970.0
2024-03-14 12:30:00,304.41,304.61,304.09,304.16,24621.0,302.1103,302.3088,301.7927,301.8622,24621.0
2024-03-14 12:35:00,304.18,304.76,304.18,304.35,22038.0,301.8821,302.4577,301.8821,302.0508,22038.0
2024-03-14 12:40:00,304.35,304.41,304.15,304.15,20227.0,302.0508,302.1103,301.8523,301.8523,20227.0
2024-03-14 12:45:00,304.21,304.37,303.75,303.79,16074.0,301.9118,302.0706,301.4553,301.495,16074.0
2024-03-14 12:50:00,303.81,304.38,303.74,304.35,16213.0,301.5149,302.0806,301.4454,302.0508,16213.0
2024-03-14 12:55:00,304.35,304.43,304.22,304.4,22216.0,302.0508,302.1302,301.9218,302.1004,22216.0
2024-03-14 13:00:00,304.4,304.65,304.27,304.3,22998.0,302.1004,302.3485,301.9714,302.0012,22998.0
2024-03-14 13:05:00,304.27,304.43,303.95,303.95,21721.0,301.9714,302.1302,301.6538,301.6538,21721.0
2024-03-14 13:10:00,303.94,304.14,303.57,303.81,21339.0,301.6439,301.8424,301.2767,301.5149,21339.0
2024-03-14 13:15:00,303.8,303.87,303.11,303.18,22001.0,301.5049,301.5744,300.8202,300.8896,22001.0
2024-03-14 13:20:00,303.16,303.87,303.16,303.83,18681.0,300.8698,301.5744,300.8698,301.5347,18681.0
2024-03-14 13:25:00,303.88,304.2,303.75,303.78,31908.0,301.5843,301.9019,301.4553,301.4851,31908.0
2024-03-14 13:30:00,303.75,304.16,303.6,304.1,13380.0,301.4553,301.8622,301.3064,301.8027,13380.0
2024-03-14 13:35:00,304.09,304.27,303.88,304.07,13170.0,301.7927,301.9714,301.5843,301.7729,13170.0
2024-03-14 13:40:00,304.07,304.12,303.76,304.11,18914.0,301.7729,301.8225,301.4652,301.8126,18914.0
2024-03-14 13:45:00,304.05,304.05,303.51,303.88,24233.0,301.753,301.753,301.2171,301.5843,24233.0
2024-03-14 13:50:00,303.94,304.58,303.86,304.46,10585.0,301.6439,302.279,301.5645,302.16,10585.0
2024-03-14 13:55:00,304.5,304.53,304.22,304.36,21178.0,302.1997,302.2294,301.9218,302.0607,21178.0
2024-03-14 14:00:00,304.36,304.61,304.35,304.52,19020.0,302.0607,302.3088,302.0508,302.2195,19020.0
2024-03-14 14:05:00,304.53,304.85,304.47,304.85,17042.0,302.2294,302.547,302.1699,302.547,17042.0
2024-03-14 14:10:00,304.86,305.22,304.8,305.19,18103.0,302.5569,302.9142,302.4974,302.8844,18103.0
2024-03-14 14:15:00,305.2,305.26,304.98,305.19,25146.0,302.8944,302.9539,302.676,302.8844,25146.0
2024-03-14 14:20:00,305.19,305.23,304.59,304.66,22786.0,302.8844,302.9241,302.289,302.3584,22786.0
2024-03-14 14:25:00,304.66,304.86,304.59,304.63,18067.0,302.3584,302.5569,302.289,302.3287,18067.0
2024-03-14 14:30:00,304.58,304.68,304.25,304.54,18583.0,302.279,302.3783,301.9515,302.2393,18583.0
2024-03-14 14:35:00,304.52,304.59,304.01,304.01,21266.0,302.2195,302.289,301.7134,301.7134,21266.0
2024-03-14 14:40:00,303.99,304.31,303.77,304.24,13805.0,301.6935,302.0111,301.4752,301.9416,13805.0
2024-03-14 14:45:00,304.26,304.45,304.18,304.28,16428.0,301.9615,302.15,301.8821,301.9813,16428.0
2024-03-14 14:50:00,304.23,304.23,303.47,303.47,19647.0,301.9317,301.9317,301.1774,301.1774,19647.0
2024-03-14 14:55:00,303.49,303.64,303.39,303.42,17949.0,301.1973,301.3461,301.098,301.1278,17949.0
2024-03-14 15:00:00,303.39,303.39,302.93,303.23,19050.0,301.098,301.098,300.6415,300.9392,19050.0
2024-03-14 15:05:00,303.2,303.21,302.35,302.5,34486.0,300.9095,300.9194,300.0659,300.2148,34486.0
2024-03-14 15:10:00,302.45,302.81,302.42,302.52,20095.0,300.1651,300.5224,300.1354,300.2346,20095.0
2024-03-14 15:15:00,302.51,302.92,302.5,302.9,25664.0,300.2247,300.6316,300.2148,300.6117,25664.0
2024-03-14 15:20:00,302.88,302.98,302.56,302.56,22976.0,300.5919,300.6911,300.2743,300.2743,22976.0
2024-03-14 15:25:00,302.59,302.68,302.21,302.46,23623.0,300.3041,300.3934,299.927,300.1751,23623.0
2024-03-14 15:30:00,302.49,302.5,301.99,302.04,39750.0,300.2048,300.2148,299.7086,299.7582,39750.0
2024-03-14 15:35:00,302.08,302.86,302.0,302.8,39782.0,299.7979,300.572,299.7185,300.5125,39782.0
2024-03-14 15:40:00,302.81,302.89,302.63,302.77,46530.0,300.5224,300.6018,300.3438,300.4827,46530.0
2024-03-14 15:45:00,302.77,302.88,302.41,302.74,42348.0,300.4827,300.5919,300.1254,300.4529,42348.0
2024-03-14 15:50:00,302.77,303.14,302.42,303.12,70554.0,300.4827,300.8499,300.1354,300.8301,70554.0
2024-03-14 15:55:00,303.13,303.53,302.69,303.53,147564.0,300.84,301.237,300.4033,301.237,147564.0
2024-03-15 09:30:00,298.94,300.05,297.22,298.25,916128.0,296.6817,297.7833,294.9746,295.9969,916128.0
2024-03-15 09:35:00,298.25,298.33,297.29,297.65,54647.0,295.9969,296.0763,295.0441,295.4014,54647.0
2024-03-15 09:40:00,297.59,298.05,296.64,296.64,82311.0,295.3419,295.7984,294.399,294.399,82311.0
2024-03-15 09:45:00,296.62,297.86,296.4,296.41,94337.0,294.3792,295.6098,294.1608,294.1708,94337.0
2024-03-15 09:50:00,296.57,297.12,296.0,296.44,67569.0,294.3296,294.8754,293.7639,294.2005,67569.0
2024-03-15 09:55:00,296.34,297.84,296.27,297.72,58641.0,294.1013,295.59,294.0318,295.4709,58641.0
2024-03-15 10:00:00,297.57,298.31,297.3,298.1,50705.0,295.322,296.0564,295.054,295.848,50705.0
2024-03-15 10:05:00,298.19,299.24,297.81,299.13,55252.0,295.9373,296.9794,295.5602,296.8702,55252.0
2024-03-15 10:10:00,299.14,299.15,297.98,298.0,29480.0,296.8801,296.8901,295.7289,295.7488,29480.0
2024-03-15 10:15:00,298.07,298.89,298.07,298.56,23836.0,295.8182,296.632,295.8182,296.3045,23836.0
2024-03-15 10:20:00,298.45,298.81,298.32,298.81,16987.0,296.1954,296.5526,296.0663,296.5526,16987.0
2024-03-15 10:25:00,298.88,299.21,298.34,298.53,89709.0,296.6221,296.9496,296.0862,296.2748,89709.0
2024-03-15 10:30:00,298.47,298.77,298.04,298.34,16576.0,296.2152,296.5129,295.7885,296.0862,16576.0
2024-03-15 10:35:00,298.42,299.15,298.23,298.55,20281.0,296.1656,296.8901,295.977,296.2946,20281.0
2024-03-15 10:40:00,298.63,298.84,298.31,298.46,25343.0,296.374,296.5824,296.0564,296.2053,25343.0
2024-03-15 10:45:00,298.52,298.71,298.05,298.5,33608.0,296.2648,296.4534,295.7984,296.245,33608.0
2024-03-15 10:50:00,298.51,298.69,298.31,298.59,24670.0,296.2549,296.4335,296.0564,296.3343,24670.0
2024-03-15 10:55:00,298.46,299.04,298.21,298.37,27131.0,296.2053,296.7809,295.9572,296.116,27131.0
2024-03-15 11:00:00,298.28,298.32,297.75,298.18,29266.0,296.0266,296.0663,295.5006,295.9274,29266.0
2024-03-15 11:05:00,298.09,298.22,297.69,297.97,40726.0,295.8381,295.9671,295.4411,295.719,40726.0
2024-03-15 11:10:00,298.03,298.22,297.44,297.49,23417.0,295.7785,295.9671,295.193,295.2426,23417.0
2024-03-15 11:15:00,297.44,297.92,297.1,297.1,16683.0,295.193,295.6694,294.8556,294.8556,16683.0
2024-03-15 11:20:00,297.13,297.44,296.94,296.98,24310.0,294.8853,295.193,294.6968,294.7365,24310.0
2024-03-15 11:25:00,296.99,297.29,296.56,297.29,34756.0,294.7464,295.0441,294.3196,295.0441,34756.0
2024-03-15 11:30:00,297.23,297.49,296.78,296.78,22145.0,294.9846,295.2426,294.538,294.538,22145.0
2024-03-15 11:35:00,296.83,296.98,296.59,296.82,36017.0,294.5876,294.7365,294.3494,294.5777,36017.0
2024-03-15 11:40:00,296.75,296.96,296.6,296.68,24106.0,294.5082,294.7166,294.3593,294.4387,24106.0
2024-03-15 11:45:00,296.65,296.85,296.11,296.19,52217.0,294.409,294.6074,293.873,293.9524,52217.0
2024-03-15 11:50:00,296.18,296.72,296.18,296.45,33111.0,293.9425,294.4784,293.9425,294.2105,33111.0
2024-03-15 11:55:00,296.46,296.91,296.11,296.13,44839.0,294.2204,294.667,293.873,293.8929,44839.0
2024-03-15 12:00:00,296.1,296.4,295.82,295.91,43890.0,293.8631,294.1608,293.5852,293.6745,43890.0
2024-03-15 12:05:00,295.93,295.95,295.39,295.39,55612.0,293.6944,293.7142,293.1585,293.1585,55612.0
2024-03-15 12:10:00,295.48,295.72,295.11,295.38,50528.0,293.2478,293.486,292.8806,293.1485,50528.0
2024-03-15 12:15:00,295.35,295.48,295.02,295.4,32156.0,293.1188,293.2478,292.7913,293.1684,32156.0
2024-03-15 12:20:00,295.42,295.77,295.12,295.16,33899.0,293.1882,293.5356,292.8905,292.9302,33899.0
2024-03-15 12:25:00,295.13,295.7,294.69,295.67,112784.0,292.9004,293.4661,292.4638,293.4364,112784.0
2024-03-15 12:30:00,295.63,295.9,295.22,295.37,34837.0,293.3967,293.6646,292.9898,293.1386,34837.0
2024-03-15 12:35:00,295.33,295.61,295.3,295.3,33754.0,293.0989,293.3768,293.0692,293.0692,33754.0
2024-03-15 12:40:00,295.38,295.49,294.86,295.03,32626.0,293.1485,293.2577,292.6325,292.8012,32626.0
2024-03-15 12:45:00,295.02,296.6,294.93,295.62,167392.0,292.7913,294.3593,292.7019,293.3867,167392.0
2024-03-15 12:50:00,295.62,295.76,295.11,295.44,30385.0,293.3867,293.5257,292.8806,293.2081,30385.0
2024-03-15 12:55:00,295.44,295.45,294.82,294.92,28877.0,293.2081,293.218,292.5928,292.692,28877.0
2024-03-15 13:00:00,294.92,295.07,294.78,294.78,34433.0,292.692,292.8409,292.5531,292.5531,34433.0
2024-03-15 13:05:00,294.78,295.28,294.68,295.26,25927.0,292.5531,293.0493,292.4538,293.0295,25927.0
2024-03-15 13:10:00,295.26,295.89,295.17,295.42,20241.0,293.0295,293.6547,292.9401,293.1882,20241.0
2024-03-15 13:15:00,295.41,295.84,295.4,295.46,24954.0,293.1783,293.6051,293.1684,293.2279,24954.0
2024-03-15 13:20:00,295.5,295.7,295.42,295.69,24700.0,293.2676,293.4661,293.1882,293.4562,24700.0
2024-03-15 13:25:00,295.71,295.81,295.38,295.42,16903.0,293.4761,293.5753,293.1485,293.1882,16903.0
2024-03-15 13:30:00,295.42,295.81,295.42,295.61,20094.0,293.1882,293.5753,293.1882,293.3768,20094.0
2024-03-15 13:35:00,295.61,295.88,295.58,295.87,12601.0,293.3768,293.6448,293.347,293.6348,12601.0
2024-03-15 13:40:00,295.85,296.08,295.85,295.86,21869.0,293.615,293.8433,293.615,293.6249,21869.0
2024-03-15 13:45:00,295.82,295.83,295.31,295.46,27198.0,293.5852,293.5951,293.0791,293.2279,27198.0
2024-03-15 13:50:00,295.43,295.68,295.23,295.6,14054.0,293.1982,293.4463,292.9997,293.3669,14054.0
2024-03-15 13:55:00,295.59,295.91,295.51,295.72,22754.0,293.357,293.6745,293.2776,293.486,22754.0
2024-03-15 14:00:00,295.64,296.1,295.53,295.76,22571.0,293.4066,293.8631,293.2974,293.5257,22571.0
2024-03-15 14:05:00,295.76,295.87,295.49,295.67,27237.0,293.5257,293.6348,293.2577,293.4364,27237.0
2024-03-15 14:10:00,295.63,295.73,295.15,295.21,25455.0,293.3967,293.4959,292.9203,292.9798,25455.0
2024-03-15 14:15:00,295.24,295.49,295.18,295.49,33976.0,293.0096,293.2577,292.9501,293.2577,33976.0
2024-03-15 14:20:00,295.46,295.68,295.27,295.31,28673.0,293.2279,293.4463,293.0394,293.0791,28673.0
2024-03-15 14:25:00,295.28,295.51,295.19,295.44,25749.0,293.0493,293.2776,292.96,293.2081,25749.0
2024-03-15 14:30:00,295.44,295.82,295.41,295.76,22244.0,293.2081,293.5852,293.1783,293.5257,22244.0
2024-03-15 14:35:00,295.72,296.07,295.52,296.07,14453.0,293.486,293.8333,293.2875,293.8333,14453.0
2024-03-15 14:40:00,296.11,296.55,295.96,296.13,42326.0,293.873,294.3097,293.7242,293.8929,42326.0
2024-03-15 14:45:00,296.13,296.26,295.65,295.69,56863.0,293.8929,294.0219,293.4165,293.4562,56863.0
2024-03-15 14:50:00,295.65,296.11,295.58,295.98,23821.0,293.4165,293.873,293.347,293.744,23821.0
2024-03-15 14:55:00,295.98,296.05,295.67,295.76,26245.0,293.744,293.8135,293.4364,293.5257,26245.0
2024-03-15 15:00:00,295.75,296.06,295.68,295.92,33044.0,293.5158,293.8234,293.4463,293.6845,33044.0
2024-03-15 15:05:00,295.92,296.0,295.59,295.66,26625.0,293.6845,293.7639,293.357,293.4264,26625.0
2024-03-15 15:10:00,295.67,296.0,295.46,295.85,45981.0,293.4364,293.7639,293.2279,293.615,45981.0
2024-03-15 15:15:00,295.86,295.94,295.57,295.63,25836.0,293.6249,293.7043,293.3371,293.3967,25836.0
2024-03-15 15:20:00,295.65,295.7,294.95,295.1,75448.0,293.4165,293.4661,292.7218,292.8707,75448.0
2024-03-15 15:25:00,295.06,295.37,294.84,294.87,94348.0,292.831,293.1386,292.6126,292.6424,94348.0
2024-03-15 15:30:00,294.89,295.03,294.55,294.79,69502.0,292.6622,292.8012,292.3248,292.563,69502.0
2024-03-15 15:35:00,294.79,295.1,294.53,294.56,52688.0,292.563,292.8707,292.305,292.3347,52688.0
2024-03-15 15:40:00,294.55,294.59,293.99,294.24,82994.0,292.3248,292.3645,291.769,292.0172,82994.0
2024-03-15 15:45:00,294.21,294.73,294.07,294.45,98043.0,291.9874,292.5035,291.8484,292.2256,98043.0
2024-03-15 15:50:00,294.53,294.72,293.91,293.95,175686.0,292.305,292.4935,291.6897,291.7294,175686.0
2024-03-15 15:55:00,293.99,294.28,293.77,294.17,452555.0,291.769,292.0569,291.5507,291.9477,452555.0
2024-03-18 09:30:00,299.62,299.62,298.34,299.31,171204.0,297.3565,297.3565,296.0862,297.0489,171204.0
2024-03-18 09:35:00,299.35,299.45,298.54,299.18,39003.0,297.0886,297.1878,296.2847,296.9198,39003.0
2024-03-18 09:40:00,299.18,299.3,298.14,298.25,35101.0,296.9198,297.0389,295.8877,295.9969,35101.0
2024-03-18 09:45:00,298.16,298.47,297.51,297.69,58169.0,295.9075,296.2152,295.2625,295.4411,58169.0
2024-03-18 09:50:00,297.76,297.86,296.5,296.54,28273.0,295.5106,295.6098,294.2601,294.2998,28273.0
2024-03-18 09:55:00,296.65,296.92,296.25,296.32,23294.0,294.409,294.6769,294.012,294.0814,23294.0
2024-03-18 10:00:00,296.36,297.08,296.15,296.35,60412.0,294.1211,294.8357,293.9127,294.1112,60412.0
2024-03-18 10:05:00,296.41,297.01,296.02,296.93,39817.0,294.1708,294.7662,293.7837,294.6868,39817.0
2024-03-18 10:10:00,296.87,297.75,296.87,297.5,80812.0,294.6273,295.5006,294.6273,295.2525,80812.0
2024-03-18 10:15:00,297.61,298.03,297.5,297.93,14404.0,295.3617,295.7785,295.2525,295.6793,14404.0
2024-03-18 10:20:00,297.96,298.36,297.9,298.26,26563.0,295.7091,296.106,295.6495,296.0068,26563.0
2024-03-18 10:25:00,298.31,298.65,298.27,298.34,24306.0,296.0564,296.3938,296.0167,296.0862,24306.0
2024-03-18 10:30:00,298.4,298.49,298.03,298.43,22582.0,296.1457,296.2351,295.7785,296.1755,22582.0
2024-03-18 10:35:00,298.49,298.55,298.26,298.37,18438.0,296.2351,296.2946,296.0068,296.116,18438.0
2024-03-18 10:40:00,298.35,298.51,298.01,298.12,41166.0,296.0961,296.2549,295.7587,295.8678,41166.0
2024-03-18 10:45:00,298.18,298.3,297.72,298.02,18502.0,295.9274,296.0465,295.4709,295.7686,18502.0
2024-03-18 10:50:00,297.99,298.06,297.74,298.06,29138.0,295.7388,295.8083,295.4907,295.8083,29138.0
2024-03-18 10:55:00,298.07,298.44,297.95,298.44,52138.0,295.8182,296.1854,295.6991,296.1854,52138.0
2024-03-18 11:00:00,298.51,298.6,298.07,298.56,23541.0,296.2549,296.3442,295.8182,296.3045,23541.0
2024-03-18 11:05:00,298.48,298.59,298.3,298.41,18735.0,296.2251,296.3343,296.0465,296.1557,18735.0
2024-03-18 11:10:00,298.54,298.58,298.03,298.18,11112.0,296.2847,296.3244,295.7785,295.9274,11112.0
2024-03-18 11:15:00,298.11,298.24,297.92,298.19,10112.0,295.8579,295.9869,295.6694,295.9373,10112.0
2024-03-18 11:20:00,298.19,298.65,298.19,298.53,13043.0,295.9373,296.3938,295.9373,296.2748,13043.0
2024-03-18 11:25:00,298.53,298.58,298.24,298.37,22859.0,296.2748,296.3244,295.9869,296.116,22859.0
2024-03-18 11:30:00,298.41,298.41,297.65,297.88,15312.0,296.1557,296.1557,295.4014,295.6297,15312.0
2024-03-18 11:35:00,297.73,297.99,297.63,297.63,18289.0,295.4808,295.7388,295.3815,295.3815,18289.0
2024-03-18 11:40:00,297.63,297.77,297.4,297.77,11044.0,295.3815,295.5205,295.1533,295.5205,11044.0
2024-03-18 11:45:00,297.77,297.8,297.62,297.67,26458.0,295.5205,295.5503,295.3716,295.4212,26458.0
2024-03-18 11:50:00,297.7,297.98,297.49,297.67,20302.0,295.451,295.7289,295.2426,295.4212,20302.0
2024-03-18 11:55:00,297.67,298.45,297.67,298.34,9446.0,295.4212,296.1954,295.4212,296.0862,9446.0
2024-03-18 12:00:00,298.33,298.62,298.14,298.47,13920.0,296.0763,296.3641,295.8877,296.2152,13920.0
2024-03-18 12:05:00,298.47,299.04,298.43,298.75,18741.0,296.2152,296.7809,296.1755,296.4931,18741.0
2024-03-18 12:10:00,298.8,299.23,298.8,299.12,24757.0,296.5427,296.9695,296.5427,296.8603,24757.0
2024-03-18 12:15:00,299.11,299.11,298.89,298.95,13965.0,296.8504,296.8504,296.632,296.6916,13965.0
2024-03-18 12:20:00,298.97,299.33,298.9,299.17,8426.0,296.7114,297.0687,296.642,296.9099,8426.0
2024-03-18 12:25:00,299.15,299.24,298.94,299.09,12332.0,296.8901,296.9794,296.6817,296.8305,12332.0
2024-03-18 12:30:00,299.07,299.17,298.78,298.88,19469.0,296.8107,296.9099,296.5229,296.6221,19469.0
2024-03-18 12:35:00,298.8,299.2,298.8,299.1,9331.0,296.5427,296.9397,296.5427,296.8404,9331.0
2024-03-18 12:40:00,299.12,299.12,298.65,298.74,16941.0,296.8603,296.8603,296.3938,296.4832,16941.0
2024-03-18 12:45:00,298.69,298.95,298.43,298.47,15560.0,296.4335,296.6916,296.1755,296.2152,15560.0
2024-03-18 12:50:00,298.46,298.46,298.09,298.19,12757.0,296.2053,296.2053,295.8381,295.9373,12757.0
2024-03-18 12:55:00,298.23,298.23,297.88,297.99,17712.0,295.977,295.977,295.6297,295.7388,17712.0
2024-03-18 13:00:00,297.95,298.12,297.79,297.97,10162.0,295.6991,295.8678,295.5403,295.719,10162.0
2024-03-18 13:05:00,297.97,298.42,297.92,298.33,12029.0,295.719,296.1656,295.6694,296.0763,12029.0
2024-03-18 13:10:00,298.36,298.56,298.2,298.5,15344.0,296.106,296.3045,295.9472,296.245,15344.0
2024-03-18 13:15:00,298.54,298.61,298.32,298.6,10644.0,296.2847,296.3541,296.0663,296.3442,10644.0
2024-03-18 13:20:00,298.61,298.91,298.61,298.82,21754.0,296.3541,296.6519,296.3541,296.5626,21754.0
2024-03-18 13:25:00,298.88,299.06,298.83,299.0,12237.0,296.6221,296.8007,296.5725,296.7412,12237.0
2024-03-18 13:30:00,299.05,299.25,298.88,298.88,14864.0,296.7908,296.9893,296.6221,296.6221,14864.0
2024-03-18 13:35:00,298.85,298.93,298.41,298.41,10917.0,296.5923,296.6717,296.1557,296.1557,10917.0
2024-03-18 13:40:00,298.44,298.47,298.1,298.38,17621.0,296.1854,296.2152,295.848,296.1259,17621.0
2024-03-18 13:45:00,298.36,298.39,298.1,298.22,14016.0,296.106,296.1358,295.848,295.9671,14016.0
2024-03-18 13:50:00,298.23,298.37,298.16,298.3,16442.0,295.977,296.116,295.9075,296.0465,16442.0
2024-03-18 13:55:00,298.35,298.77,298.18,298.66,18811.0,296.0961,296.5129,295.9274,296.4038,18811.0
2024-03-18 14:00:00,298.68,298.71,298.38,298.59,14864.0,296.4236,296.4534,296.1259,296.3343,14864.0
2024-03-18 14:05:00,298.68,298.89,298.57,298.88,14458.0,296.4236,296.632,296.3144,296.6221,14458.0
2024-03-18 14:10:00,298.92,298.92,298.59,298.67,14030.0,296.6618,296.6618,296.3343,296.4137,14030.0
2024-03-18 14:15:00,298.63,299.26,298.63,299.2,13962.0,296.374,296.9992,296.374,296.9397,13962.0
2024-03-18 14:20:00,299.2,299.58,299.12,299.58,27723.0,296.9397,297.3168,296.8603,297.3168,27723.0
2024-03-18 14:25:00,299.63,299.85,299.5,299.84,12735.0,297.3664,297.5848,297.2374,297.5749,12735.0
2024-03-18 14:30:00,299.84,299.84,299.56,299.79,20095.0,297.5749,297.5749,297.297,297.5252,20095.0
2024-03-18 14:35:00,299.78,299.99,299.71,299.88,17956.0,297.5153,297.7237,297.4458,297.6146,17956.0
2024-03-18 14:40:00,299.89,299.91,299.24,299.48,24744.0,297.6245,297.6443,296.9794,297.2176,24744.0
2024-03-18 14:45:00,299.44,299.77,299.34,299.68,19431.0,297.1779,297.5054,297.0786,297.4161,19431.0
2024-03-18 14:50:00,299.7,300.07,299.62,300.0,28224.0,297.4359,297.8031,297.3565,297.7336,28224.0
2024-03-18 14:55:00,299.97,300.16,299.89,300.16,26648.0,297.7039,297.8924,297.6245,297.8924,26648.0
2024-03-18 15:00:00,300.16,300.22,299.81,299.84,39619.0,297.8924,297.952,297.5451,297.5749,39619.0
2024-03-18 15:05:00,299.82,300.25,299.68,299.94,26669.0,297.555,297.9818,297.4161,297.6741,26669.0
2024-03-18 15:10:00,300.04,300.11,299.84,299.97,23010.0,297.7733,297.8428,297.5749,297.7039,23010.0
2024-03-18 15:15:00,299.98,300.14,299.9,300.14,17102.0,297.7138,297.8726,297.6344,297.8726,17102.0
2024-03-18 15:20:00,300.14,300.39,300.05,300.07,27016.0,297.8726,298.1207,297.7833,297.8031,27016.0
2024-03-18 15:25:00,300.07,300.2,299.99,300.14,21190.0,297.8031,297.9321,297.7237,297.8726,21190.0
2024-03-18 15:30:00,300.11,300.26,300.07,300.21,25778.0,297.8428,297.9917,297.8031,297.9421,25778.0
2024-03-18 15:35:00,300.15,300.27,300.03,300.06,24073.0,297.8825,298.0016,297.7634,297.7932,24073.0
2024-03-18 15:40:00,300.05,300.17,300.0,300.11,40947.0,297.7833,297.9024,297.7336,297.8428,40947.0
2024-03-18 15:45:00,300.11,300.58,300.01,300.56,66483.0,297.8428,298.3093,297.7436,298.2894,66483.0
2024-03-18 15:50:00,300.54,300.81,300.33,300.58,107707.0,298.2696,298.5375,298.0612,298.3093,107707.0
2024-03-18 15:55:00,300.53,300.97,300.29,300.51,258844.0,298.2596,298.6963,298.0215,298.2398,258844.0
2024-03-19 09:30:00,298.18,299.67,298.08,298.71,74535.0,295.9274,297.4061,295.8282,296.4534,74535.0
2024-03-19 09:35:00,298.65,299.38,298.37,298.71,16445.0,296.3938,297.1183,296.116,296.4534,16445.0
2024-03-19 09:40:00,298.53,298.7,297.72,297.82,19379.0,296.2748,296.4435,295.4709,295.5701,19379.0
2024-03-19 09:45:00,297.8,298.02,297.0,297.55,24023.0,295.5503,295.7686,294.7563,295.3022,24023.0
2024-03-19 09:50:00,297.45,297.59,296.98,297.43,32920.0,295.2029,295.3419,294.7365,295.1831,32920.0
2024-03-19 09:55:00,297.32,298.01,297.2,297.4,33103.0,295.0739,295.7587,294.9548,295.1533,33103.0
2024-03-19 10:00:00,297.47,298.27,297.37,297.8,17326.0,295.2228,296.0167,295.1235,295.5503,17326.0
2024-03-19 10:05:00,297.81,297.93,297.37,297.51,12747.0,295.5602,295.6793,295.1235,295.2625,12747.0
2024-03-19 10:10:00,297.46,297.88,297.24,297.77,14032.0,295.2128,295.6297,294.9945,295.5205,14032.0
2024-03-19 10:15:00,297.74,298.0,297.45,297.46,15847.0,295.4907,295.7488,295.2029,295.2128,15847.0
2024-03-19 10:20:00,297.37,297.37,296.88,297.07,18979.0,295.1235,295.1235,294.6372,294.8258,18979.0
2024-03-19 10:25:00,297.08,297.83,297.01,297.24,28554.0,294.8357,295.58,294.7662,294.9945,28554.0
2024-03-19 10:30:00,297.25,297.27,296.62,296.62,33779.0,295.0044,295.0243,294.3792,294.3792,33779.0
2024-03-19 10:35:00,296.75,297.62,296.67,297.41,21511.0,294.5082,295.3716,294.4288,295.1632,21511.0
2024-03-19 10:40:00,297.56,297.84,297.21,297.78,14417.0,295.3121,295.59,294.9647,295.5304,14417.0
2024-03-19 10:45:00,297.88,297.96,297.56,297.96,9829.0,295.6297,295.7091,295.3121,295.7091,9829.0
2024-03-19 10:50:00,297.93,297.99,297.46,297.7,41758.0,295.6793,295.7388,295.2128,295.451,41758.0
2024-03-19 10:55:00,297.72,298.02,297.5,297.71,14276.0,295.4709,295.7686,295.2525,295.4609,14276.0
2024-03-19 11:00:00,297.66,298.08,297.64,298.02,14582.0,295.4113,295.8282,295.3915,295.7686,14582.0
2024-03-19 11:05:00,298.0,298.32,298.0,298.1,5523.0,295.7488,296.0663,295.7488,295.848,5523.0
2024-03-19 11:10:00,298.08,298.34,297.97,298.27,10297.0,295.8282,296.0862,295.719,296.0167,10297.0
2024-03-19 11:15:00,298.25,298.31,297.91,297.92,5291.0,295.9969,296.0564,295.6594,295.6694,5291.0
2024-03-19 11:20:00,297.96,297.97,297.73,297.82,5980.0,295.7091,295.719,295.4808,295.5701,5980.0
2024-03-19 11:25:00,297.89,298.44,297.77,298.4,6644.0,295.6396,296.1854,295.5205,296.1457,6644.0
2024-03-19 11:30:00,298.41,299.06,298.4,298.95,13144.0,296.1557,296.8007,296.1457,296.6916,13144.0
2024-03-19 11:35:00,299.01,299.5,298.94,299.09,21003.0,296.7511,297.2374,296.6817,296.8305,21003.0
2024-03-19 11:40:00,299.06,299.28,298.99,299.19,9665.0,296.8007,297.0191,296.7313,296.9298,9665.0
2024-03-19 11:45:00,299.27,299.56,299.21,299.54,9306.0,297.0092,297.297,296.9496,297.2771,9306.0
2024-03-19 11:50:00,299.56,299.59,299.17,299.19,14496.0,297.297,297.3267,296.9099,296.9298,14496.0
2024-03-19 11:55:00,299.19,299.61,299.0,299.61,16637.0,296.9298,297.3466,296.7412,297.3466,16637.0
2024-03-19 12:00:00,299.66,299.69,299.43,299.62,16559.0,297.3962,297.426,297.168,297.3565,16559.0
2024-03-19 12:05:00,299.56,299.82,299.51,299.61,9991.0,297.297,297.555,297.2473,297.3466,9991.0
2024-03-19 12:10:00,299.58,299.69,299.44,299.56,7385.0,297.3168,297.426,297.1779,297.297,7385.0
2024-03-19 12:15:00,299.56,300.0,299.52,299.8,23822.0,297.297,297.7336,297.2573,297.5352,23822.0
2024-03-19 12:20:00,299.86,299.87,299.33,299.47,29887.0,297.5947,297.6046,297.0687,297.2076,29887.0
2024-03-19 12:25:00,299.42,299.8,299.2,299.61,15167.0,297.158,297.5352,296.9397,297.3466,15167.0
2024-03-19 12:30:00,299.65,299.97,299.65,299.89,18448.0,297.3863,297.7039,297.3863,297.6245,18448.0
2024-03-19 12:35:00,299.92,300.09,299.71,299.81,13642.0,297.6542,297.823,297.4458,297.5451,13642.0
2024-03-19 12:40:00,299.81,300.51,299.65,300.48,19007.0,297.5451,298.2398,297.3863,298.21,19007.0
2024-03-19 12:45:00,300.46,300.68,300.39,300.58,21457.0,298.1902,298.4085,298.1207,298.3093,21457.0
2024-03-19 12:50:00,300.63,301.1,300.6,300.86,15230.0,298.3589,298.8253,298.3291,298.5871,15230.0
2024-03-19 12:55:00,300.89,300.9,300.42,300.45,11043.0,298.6169,298.6268,298.1505,298.1802,11043.0
2024-03-19 13:00:00,300.47,300.84,300.34,300.46,21880.0,298.2001,298.5673,298.0711,298.1902,21880.0
2024-03-19 13:05:00,300.38,300.38,300.06,300.06,10111.0,298.1108,298.1108,297.7932,297.7932,10111.0
2024-03-19 13:10:00,300.12,300.57,300.11,300.5,8602.0,297.8527,298.2993,297.8428,298.2299,8602.0
2024-03-19 13:15:00,300.49,300.52,300.26,300.34,8060.0,298.2199,298.2497,297.9917,298.0711,8060.0
2024-03-19 13:20:00,300.35,300.63,300.25,300.58,6708.0,298.081,298.3589,297.9818,298.3093,6708.0
2024-03-19 13:25:00,300.61,300.78,300.56,300.62,14825.0,298.339,298.5078,298.2894,298.349,14825.0
2024-03-19 13:30:00,300.65,300.82,300.48,300.48,9172.0,298.3787,298.5475,298.21,298.21,9172.0
2024-03-19 13:35:00,300.32,300.67,300.25,300.63,6864.0,298.0512,298.3986,297.9818,298.3589,6864.0
2024-03-19 13:40:00,300.63,300.68,300.47,300.59,9712.0,298.3589,298.4085,298.2001,298.3192,9712.0
2024-03-19 13:45:00,300.64,300.8,300.48,300.51,14045.0,298.3688,298.5276,298.21,298.2398,14045.0
2024-03-19 13:50:00,300.51,300.59,300.13,300.15,10194.0,298.2398,298.3192,297.8627,297.8825,10194.0
2024-03-19 13:55:00,300.19,300.45,300.19,300.45,24171.0,297.9222,298.1802,297.9222,298.1802,24171.0
2024-03-19 14:00:00,300.45,300.45,300.0,300.15,17055.0,298.1802,298.1802,297.7336,297.8825,17055.0
2024-03-19 14:05:00,300.18,300.21,299.94,300.05,12435.0,297.9123,297.9421,297.6741,297.7833,12435.0
2024-03-19 14:10:00,300.11,300.31,300.0,300.27,17368.0,297.8428,298.0413,297.7336,298.0016,17368.0
2024-03-19 14:15:00,300.18,300.35,299.94,299.94,7292.0,297.9123,298.081,297.6741,297.6741,7292.0
2024-03-19 14:20:00,299.91,300.04,299.82,299.97,15331.0,297.6443,297.7733,297.555,297.7039,15331.0
2024-03-19 14:25:00,299.96,300.15,299.92,300.13,16249.0,297.6939,297.8825,297.6542,297.8627,16249.0
2024-03-19 14:30:00,300.1,300.41,300.1,300.28,10258.0,297.8329,298.1405,297.8329,298.0115,10258.0
2024-03-19 14:35:00,300.28,300.39,300.24,300.27,9743.0,298.0115,298.1207,297.9718,298.0016,9743.0
2024-03-19 14:40:00,300.24,300.38,300.17,300.35,7160.0,297.9718,298.1108,297.9024,298.081,7160.0
2024-03-19 14:45:00,300.36,300.41,300.24,300.3,8191.0,298.0909,298.1405,297.9718,298.0314,8191.0
2024-03-19 14:50:00,300.27,300.49,300.27,300.36,8313.0,298.0016,298.2199,298.0016,298.0909,8313.0
2024-03-19 14:55:00,300.33,300.38,300.02,300.02,21149.0,298.0612,298.1108,297.7535,297.7535,21149.0
2024-03-19 15:00:00,300.07,300.28,300.02,300.14,8364.0,297.8031,298.0115,297.7535,297.8726,8364.0
2024-03-19 15:05:00,300.13,300.13,299.9,300.1,13017.0,297.8627,297.8627,297.6344,297.8329,13017.0
2024-03-19 15:10:00,300.11,300.21,299.94,300.11,21093.0,297.8428,297.9421,297.6741,297.8428,21093.0
2024-03-19 15:15:00,300.04,300.43,299.85,300.4,25663.0,297.7733,298.1604,297.5848,298.1306,25663.0
2024-03-19 15:20:00,300.4,300.51,300.23,300.34,14583.0,298.1306,298.2398,297.9619,298.0711,14583.0
2024-03-19 15:25:00,300.31,300.45,300.07,300.37,24359.0,298.0413,298.1802,297.8031,298.1009,24359.0
2024-03-19 15:30:00,300.35,300.58,300.17,300.28,16854.0,298.081,298.3093,297.9024,298.0115,16854.0
2024-03-19 15:35:00,300.28,300.62,300.28,300.62,12637.0,298.0115,298.349,298.0115,298.349,12637.0
2024-03-19 15:40:00,300.61,300.79,300.59,300.75,23830.0,298.339,298.5177,298.3192,298.478,23830.0
2024-03-19 15:45:00,300.75,301.29,300.73,301.21,35620.0,298.478,299.0139,298.4581,298.9345,35620.0
2024-03-19 15:50:00,301.24,301.77,301.05,301.61,53003.0,298.9643,299.4903,298.7757,299.3315,53003.0
2024-03-19 15:55:00,301.57,301.74,301.36,301.53,75104.0,299.2918,299.4605,299.0834,299.2521,75104.0
2024-03-20 09:30:00,301.97,303.86,301.67,302.87,94739.0,299.6888,301.5645,299.391,300.582,94739.0
2024-03-20 09:35:00,302.97,303.1,301.82,301.99,21812.0,300.6812,300.8102,299.5399,299.7086,21812.0
2024-03-20 09:40:00,301.98,302.33,301.4,301.71,16493.0,299.6987,300.046,299.1231,299.4307,16493.0
2024-03-20 09:45:00,301.56,301.64,300.88,301.1,9177.0,299.2819,299.3613,298.607,298.8253,9177.0
2024-03-20 09:50:00,301.1,301.49,300.82,301.49,10592.0,298.8253,299.2124,298.5475,299.2124,10592.0
2024-03-20 09:55:00,301.47,301.77,301.32,301.37,11489.0,299.1925,299.4903,299.0437,299.0933,11489.0
2024-03-20 10:00:00,301.4,301.42,300.68,301.3,14078.0,299.1231,299.1429,298.4085,299.0238,14078.0
2024-03-20 10:05:00,301.26,301.59,301.16,301.26,11997.0,298.9841,299.3116,298.8849,298.9841,11997.0
2024-03-20 10:10:00,301.26,301.46,301.06,301.39,15515.0,298.9841,299.1826,298.7856,299.1131,15515.0
2024-03-20 10:15:00,301.46,301.61,300.93,301.09,13365.0,299.1826,299.3315,298.6566,298.8154,13365.0
2024-03-20 10:20:00,301.06,301.54,300.93,301.52,12352.0,298.7856,299.262,298.6566,299.2422,12352.0
2024-03-20 10:25:00,301.51,302.0,301.5,301.85,17075.0,299.2322,299.7185,299.2223,299.5697,17075.0
2024-03-20 10:30:00,301.87,301.96,301.47,301.47,8729.0,299.5895,299.6788,299.1925,299.1925,8729.0
2024-03-20 10:35:00,301.46,301.56,301.06,301.56,16166.0,299.1826,299.2819,298.7856,299.2819,16166.0
2024-03-20 10:40:00,301.55,301.55,301.03,301.13,13453.0,299.2719,299.2719,298.7559,298.8551,13453.0
2024-03-20 10:45:00,301.03,301.32,300.9,301.13,10454.0,298.7559,299.0437,298.6268,298.8551,10454.0
2024-03-20 10:50:00,301.21,301.35,301.12,301.17,11662.0,298.9345,299.0734,298.8452,298.8948,11662.0
2024-03-20 10:55:00,301.25,301.47,301.17,301.17,8810.0,298.9742,299.1925,298.8948,298.8948,8810.0
2024-03-20 11:00:00,301.18,301.74,301.16,301.74,11342.0,298.9047,299.4605,298.8849,299.4605,11342.0
2024-03-20 11:05:00,301.79,301.92,301.72,301.8,23633.0,299.5101,299.6391,299.4407,299.52,23633.0
2024-03-20 11:10:00,301.74,301.78,301.58,301.67,11172.0,299.4605,299.5002,299.3017,299.391,11172.0
2024-03-20 11:15:00,301.69,301.82,301.46,301.53,12051.0,299.4109,299.5399,299.1826,299.2521,12051.0
2024-03-20 11:20:00,301.58,302.07,301.49,302.05,13448.0,299.3017,299.788,299.2124,299.7682,13448.0
2024-03-20 11:25:00,301.98,302.25,301.88,301.88,11932.0,299.6987,299.9666,299.5994,299.5994,11932.0
2024-03-20 11:30:00,301.98,302.05,301.67,301.74,7093.0,299.6987,299.7682,299.391,299.4605,7093.0
2024-03-20 11:35:00,301.75,301.93,301.46,301.7,10836.0,299.4704,299.6491,299.1826,299.4208,10836.0
2024-03-20 11:40:00,301.59,301.72,301.53,301.58,10864.0,299.3116,299.4407,299.2521,299.3017,10864.0
2024-03-20 11:45:00,301.58,301.63,301.28,301.4,9217.0,299.3017,299.3513,299.004,299.1231,9217.0
2024-03-20 11:50:00,301.32,301.72,301.32,301.63,5787.0,299.0437,299.4407,299.0437,299.3513,5787.0
2024-03-20 11:55:00,301.59,301.77,301.57,301.72,7502.0,299.3116,299.4903,299.2918,299.4407,7502.0
2024-03-20 12:00:00,301.59,301.75,301.54,301.7,7601.0,299.3116,299.4704,299.262,299.4208,7601.0
2024-03-20 12:05:00,301.74,301.81,301.54,301.71,10809.0,299.4605,299.53,299.262,299.4307,10809.0
2024-03-20 12:10:00,301.78,301.91,301.69,301.79,8020.0,299.5002,299.6292,299.4109,299.5101,8020.0
2024-03-20 12:15:00,301.78,302.1,301.77,302.1,10783.0,299.5002,299.8178,299.4903,299.8178,10783.0
2024-03-20 12:20:00,302.02,302.29,301.9,302.25,14826.0,299.7384,300.0063,299.6193,299.9666,14826.0
2024-03-20 12:25:00,302.23,302.37,302.19,302.32,14705.0,299.9468,300.0857,299.9071,300.0361,14705.0
2024-03-20 12:30:00,302.28,302.32,301.9,302.09,21321.0,299.9964,300.0361,299.6193,299.8079,21321.0
2024-03-20 12:35:00,302.09,302.63,302.06,302.63,26853.0,299.8079,300.3438,299.7781,300.3438,26853.0
2024-03-20 12:40:00,302.65,302.93,302.62,302.62,19997.0,300.3636,300.6415,300.3339,300.3339,19997.0
2024-03-20 12:45:00,302.66,302.87,302.5,302.78,13966.0,300.3736,300.582,300.2148,300.4926,13966.0
2024-03-20 12:50:00,302.82,302.88,302.71,302.81,15464.0,300.5323,300.5919,300.4232,300.5224,15464.0
2024-03-20 12:55:00,302.89,303.06,302.85,302.99,18898.0,300.6018,300.7705,300.5621,300.7011,18898.0
2024-03-20 13:00:00,302.99,303.01,302.48,302.56,15833.0,300.7011,300.7209,300.1949,300.2743,15833.0
2024-03-20 13:05:00,302.56,302.66,302.39,302.4,15400.0,300.2743,300.3736,300.1056,300.1155,15400.0
2024-03-20 13:10:00,302.35,302.43,302.0,302.04,10045.0,300.0659,300.1453,299.7185,299.7582,10045.0
2024-03-20 13:15:00,301.98,302.25,301.88,302.24,13961.0,299.6987,299.9666,299.5994,299.9567,13961.0
2024-03-20 13:20:00,302.31,302.38,302.17,302.29,13040.0,300.0262,300.0957,299.8873,300.0063,13040.0
2024-03-20 13:25:00,302.3,302.51,302.19,302.22,20631.0,300.0163,300.2247,299.9071,299.9369,20631.0
2024-03-20 13:30:00,302.16,302.43,302.1,302.38,14241.0,299.8773,300.1453,299.8178,300.0957,14241.0
2024-03-20 13:35:00,302.38,302.42,302.07,302.11,18434.0,300.0957,300.1354,299.788,299.8277,18434.0
2024-03-20 13:40:00,302.11,302.36,302.06,302.21,22890.0,299.8277,300.0758,299.7781,299.927,22890.0
2024-03-20 13:45:00,302.18,302.57,302.14,302.47,27982.0,299.8972,300.2842,299.8575,300.185,27982.0
2024-03-20 13:50:00,302.47,302.72,302.43,302.66,22672.0,300.185,300.4331,300.1453,300.3736,22672.0
2024-03-20 13:55:00,302.67,302.69,302.11,302.11,20843.0,300.3835,300.4033,299.8277,299.8277,20843.0
2024-03-20 14:00:00,302.15,304.31,302.15,304.25,58198.0,299.8674,302.0111,299.8674,301.9515,58198.0
2024-03-20 14:05:00,304.34,304.9,303.53,303.63,40772.0,302.0409,302.5966,301.237,301.3362,40772.0
2024-03-20 14:10:00,303.67,304.41,303.67,304.16,27442.0,301.3759,302.1103,301.3759,301.8622,27442.0
2024-03-20 14:15:00,304.23,304.23,303.65,303.75,25080.0,301.9317,301.9317,301.3561,301.4553,25080.0
2024-03-20 14:20:00,303.73,304.37,303.7,304.37,24956.0,301.4355,302.0706,301.4057,302.0706,24956.0
2024-03-20 14:25:00,304.34,305.0,304.27,305.0,59944.0,302.0409,302.6959,301.9714,302.6959,59944.0
2024-03-20 14:30:00,305.0,305.31,303.42,303.51,57710.0,302.6959,303.0035,301.1278,301.2171,57710.0
2024-03-20 14:35:00,303.54,305.06,303.36,304.78,24676.0,301.2469,302.7554,301.0683,302.4775,24676.0
2024-03-20 14:40:00,304.92,305.5,304.39,305.01,66711.0,302.6165,303.1921,302.0905,302.7058,66711.0
2024-03-20 14:45:00,305.14,306.0,305.14,305.99,29629.0,302.8348,303.6883,302.8348,303.6784,29629.0
2024-03-20 14:50:00,305.91,306.0,305.19,305.81,43816.0,303.599,303.6883,302.8844,303.4998,43816.0
2024-03-20 14:55:00,305.93,306.19,305.45,305.93,71701.0,303.6188,303.8769,303.1425,303.6188,71701.0
2024-03-20 15:00:00,305.92,306.44,305.76,305.87,28555.0,303.6089,304.125,303.4501,303.5593,28555.0
2024-03-20 15:05:00,305.9,306.5,305.89,306.29,41187.0,303.5891,304.1845,303.5791,303.9761,41187.0
2024-03-20 15:10:00,306.26,306.56,305.97,306.12,38366.0,303.9464,304.2441,303.6585,303.8074,38366.0
2024-03-20 15:15:00,306.19,306.84,306.0,306.84,25079.0,303.8769,304.522,303.6883,304.522,25079.0
2024-03-20 15:20:00,306.86,306.86,306.1,306.51,43085.0,304.5418,304.5418,303.7876,304.1945,43085.0
2024-03-20 15:25:00,306.45,306.77,306.2,306.69,33017.0,304.1349,304.4525,303.8868,304.3731,33017.0
2024-03-20 15:30:00,306.75,307.02,306.66,306.86,63654.0,304.4327,304.7006,304.3433,304.5418,63654.0
2024-03-20 15:35:00,306.86,306.98,306.25,306.48,50223.0,304.5418,304.6609,303.9364,304.1647,50223.0
2024-03-20 15:40:00,306.48,306.64,306.08,306.42,49300.0,304.1647,304.3235,303.7677,304.1051,49300.0
2024-03-20 15:45:00,306.37,306.8,306.25,306.3,69420.0,304.0555,304.4823,303.9364,303.9861,69420.0
2024-03-20 15:50:00,306.2,306.43,305.85,306.1,94392.0,303.8868,304.1151,303.5395,303.7876,94392.0
2024-03-20 15:55:00,306.12,306.43,305.89,306.07,200507.0,303.8074,304.1151,303.5791,303.7578,200507.0
2024-03-21 09:30:00,307.94,308.25,306.45,306.6,123918.0,305.6137,305.9213,304.1349,304.2838,123918.0
2024-03-21 09:35:00,306.62,307.71,306.35,307.5,32634.0,304.3036,305.3854,304.0357,305.177,32634.0
2024-03-21 09:40:00,307.5,308.17,307.49,307.81,30654.0,305.177,305.8419,305.1671,305.4846,30654.0
2024-03-21 09:45:00,307.73,308.62,307.34,307.34,43768.0,305.4052,306.2885,305.0182,305.0182,43768.0
2024-03-21 09:50:00,307.41,307.91,307.12,307.6,33325.0,305.0877,305.5839,304.7999,305.2762,33325.0
2024-03-21 09:55:00,307.73,307.83,307.05,307.67,28647.0,305.4052,305.5045,304.7304,305.3457,28647.0
2024-03-21 10:00:00,307.61,307.74,307.26,307.48,18559.0,305.2862,305.4152,304.9388,305.1571,18559.0
2024-03-21 10:05:00,307.48,308.65,307.39,308.56,43525.0,305.1571,306.3183,305.0678,306.229,43525.0
2024-03-21 10:10:00,308.56,309.69,308.47,309.63,70194.0,306.229,307.3504,306.1397,307.2909,70194.0
2024-03-21 10:15:00,309.72,311.16,309.71,310.77,280883.0,307.3802,308.8093,307.3703,308.4223,280883.0
2024-03-21 10:20:00,310.69,311.12,310.2,310.29,47076.0,308.3429,308.7696,307.8566,307.9459,47076.0
2024-03-21 10:25:00,310.34,310.4,309.9,309.99,32936.0,307.9955,308.0551,307.5589,307.6482,32936.0
2024-03-21 10:30:00,309.98,310.05,308.92,309.78,51815.0,307.6383,307.7077,306.5863,307.4398,51815.0
2024-03-21 10:35:00,309.84,310.66,309.7,310.66,36040.0,307.4993,308.3131,307.3604,308.3131,36040.0
2024-03-21 10:40:00,310.7,310.7,310.25,310.63,38901.0,308.3528,308.3528,307.9062,308.2833,38901.0
2024-03-21 10:45:00,310.55,310.93,310.33,310.93,29264.0,308.2039,308.5811,307.9856,308.5811,29264.0
2024-03-21 10:50:00,310.95,311.0,310.65,310.86,29513.0,308.6009,308.6505,308.3032,308.5116,29513.0
2024-03-21 10:55:00,310.86,310.94,310.42,310.88,28019.0,308.5116,308.591,308.0749,308.5315,28019.0
2024-03-21 11:00:00,310.91,311.34,310.61,311.06,60721.0,308.5612,308.988,308.2635,308.7101,60721.0
2024-03-21 11:05:00,311.05,311.45,310.9,311.43,45320.0,308.7002,309.0971,308.5513,309.0773,45320.0
2024-03-21 11:10:00,311.5,311.66,311.08,311.15,49816.0,309.1468,309.3056,308.7299,308.7994,49816.0
2024-03-21 11:15:00,311.23,311.4,310.89,311.14,31757.0,308.8788,309.0475,308.5414,308.7895,31757.0
2024-03-21 11:20:00,311.01,311.19,310.77,310.86,19738.0,308.6605,308.8391,308.4223,308.5116,19738.0
2024-03-21 11:25:00,310.9,310.95,310.58,310.89,29215.0,308.5513,308.6009,308.2337,308.5414,29215.0
2024-03-21 11:30:00,310.82,311.09,310.58,311.08,15252.0,308.4719,308.7399,308.2337,308.7299,15252.0
2024-03-21 11:35:00,311.05,311.28,310.74,310.78,17201.0,308.7002,308.9284,308.3925,308.4322,17201.0
2024-03-21 11:40:00,310.77,311.0,310.55,310.71,30897.0,308.4223,308.6505,308.2039,308.3627,30897.0
2024-03-21 11:45:00,310.62,310.75,310.44,310.56,9818.0,308.2734,308.4024,308.0948,308.2139,9818.0
2024-03-21 11:50:00,310.62,311.13,310.52,311.06,29717.0,308.2734,308.7796,308.1742,308.7101,29717.0
2024-03-21 11:55:00,311.06,311.3,310.81,311.26,19018.0,308.7101,308.9483,308.462,308.9086,19018.0
2024-03-21 12:00:00,311.28,311.5,310.91,311.16,34465.0,308.9284,309.1468,308.5612,308.8093,34465.0
2024-03-21 12:05:00,311.23,311.4,310.12,310.25,31014.0,308.8788,309.0475,307.7772,307.9062,31014.0
2024-03-21 12:10:00,310.21,310.72,310.13,310.67,25573.0,307.8665,308.3727,307.7871,308.323,25573.0
2024-03-21 12:15:00,310.59,311.0,310.53,310.56,15307.0,308.2436,308.6505,308.1841,308.2139,15307.0
2024-03-21 12:20:00,310.62,310.67,310.21,310.32,30952.0,308.2734,308.323,307.8665,307.9757,30952.0
2024-03-21 12:25:00,310.26,310.64,310.17,310.64,15729.0,307.9161,308.2933,307.8268,308.2933,15729.0
2024-03-21 12:30:00,310.65,311.2,310.53,311.16,21949.0,308.3032,308.849,308.1841,308.8093,21949.0
2024-03-21 12:35:00,311.16,311.43,311.16,311.41,17122.0,308.8093,309.0773,308.8093,309.0574,17122.0
2024-03-21 12:40:00,311.4,311.54,311.05,311.08,25984.0,309.0475,309.1865,308.7002,308.7299,25984.0
2024-03-21 12:45:00,311.11,311.59,311.11,311.44,18866.0,308.7597,309.2361,308.7597,309.0872,18866.0
2024-03-21 12:50:00,311.49,311.8,311.44,311.57,11656.0,309.1368,309.4445,309.0872,309.2162,11656.0
2024-03-21 12:55:00,311.54,311.54,311.06,311.25,25617.0,309.1865,309.1865,308.7101,308.8987,25617.0
2024-03-21 13:00:00,311.31,311.55,310.96,311.43,21663.0,308.9582,309.1964,308.6108,309.0773,21663.0
2024-03-21 13:05:00,311.41,311.76,311.38,311.41,20118.0,309.0574,309.4048,309.0277,309.0574,20118.0
2024-03-21 13:10:00,311.41,311.57,311.31,311.55,21337.0,309.0574,309.2162,308.9582,309.1964,21337.0
2024-03-21 13:15:00,311.57,311.58,311.09,311.24,18659.0,309.2162,309.2262,308.7399,308.8887,18659.0
2024-03-21 13:20:00,311.17,311.29,310.87,311.17,33531.0,308.8193,308.9384,308.5215,308.8193,33531.0
2024-03-21 13:25:00,311.21,311.26,310.44,310.47,39770.0,308.859,308.9086,308.0948,308.1245,39770.0
2024-03-21 13:30:00,310.43,310.43,310.1,310.15,15873.0,308.0849,308.0849,307.7573,307.807,15873.0
2024-03-21 13:35:00,310.13,310.19,309.85,309.93,26698.0,307.7871,307.8467,307.5092,307.5886,26698.0
2024-03-21 13:40:00,309.89,310.27,309.79,310.26,13412.0,307.5489,307.9261,307.4497,307.9161,13412.0
2024-03-21 13:45:00,310.27,310.27,309.74,309.89,40927.0,307.9261,307.9261,307.4001,307.5489,40927.0
2024-03-21 13:50:00,309.89,310.05,309.7,309.79,20984.0,307.5489,307.7077,307.3604,307.4497,20984.0
2024-03-21 13:55:00,309.75,309.75,309.52,309.66,12286.0,307.41,307.41,307.1817,307.3207,12286.0
2024-03-21 14:00:00,309.63,309.69,309.27,309.54,18050.0,307.2909,307.3504,306.9336,307.2016,18050.0
2024-03-21 14:05:00,309.61,309.68,308.75,308.82,11571.0,307.271,307.3405,306.4175,306.487,11571.0
2024-03-21 14:10:00,308.8,309.26,308.78,309.09,11791.0,306.4672,306.9237,306.4473,306.755,11791.0
2024-03-21 14:15:00,309.15,309.27,308.99,309.27,11656.0,306.8145,306.9336,306.6557,306.9336,11656.0
2024-03-21 14:20:00,309.23,309.5,309.22,309.36,19153.0,306.8939,307.1619,306.884,307.0229,19153.0
2024-03-21 14:25:00,309.4,309.65,309.26,309.6,24962.0,307.0626,307.3107,306.9237,307.2611,24962.0
2024-03-21 14:30:00,309.59,309.6,309.12,309.12,15286.0,307.2512,307.2611,306.7847,306.7847,15286.0
2024-03-21 14:35:00,309.03,309.05,308.45,308.64,9786.0,306.6954,306.7153,306.1198,306.3084,9786.0
2024-03-21 14:40:00,308.67,308.83,308.4,308.71,14243.0,306.3381,306.4969,306.0702,306.3778,14243.0
2024-03-21 14:45:00,308.72,309.04,308.72,308.87,10785.0,306.3878,306.7054,306.3878,306.5366,10785.0
2024-03-21 14:50:00,308.84,309.04,308.82,308.99,16276.0,306.5069,306.7054,306.487,306.6557,16276.0
2024-03-21 14:55:00,308.95,309.0,308.4,308.68,21272.0,306.616,306.6657,306.0702,306.3481,21272.0
2024-03-21 15:00:00,308.67,308.67,308.31,308.36,26139.0,306.3381,306.3381,305.9809,306.0305,26139.0
2024-03-21 15:05:00,308.47,309.01,308.45,309.01,14319.0,306.1397,306.6756,306.1198,306.6756,14319.0
2024-03-21 15:10:00,308.98,309.2,308.94,308.95,15456.0,306.6458,306.8641,306.6061,306.616,15456.0
2024-03-21 15:15:00,308.96,309.34,308.92,309.28,16124.0,306.626,307.0031,306.5863,306.9435,16124.0
2024-03-21 15:20:00,309.31,309.36,309.04,309.25,24733.0,306.9733,307.0229,306.7054,306.9138,24733.0
2024-03-21 15:25:00,309.26,309.45,309.17,309.36,14851.0,306.9237,307.1123,306.8344,307.0229,14851.0
2024-03-21 15:30:00,309.41,309.87,309.36,309.65,33210.0,307.0726,307.5291,307.0229,307.3107,33210.0
2024-03-21 15:35:00,309.65,309.65,309.34,309.4,34077.0,307.3107,307.3107,307.0031,307.0626,34077.0
2024-03-21 15:40:00,309.42,309.71,309.42,309.63,36366.0,307.0825,307.3703,307.0825,307.2909,36366.0
2024-03-21 15:45:00,309.66,309.69,308.88,308.9,67817.0,307.3207,307.3504,306.5466,306.5664,67817.0
2024-03-21 15:50:00,308.94,309.2,308.67,308.83,79517.0,306.6061,306.8641,306.3381,306.4969,79517.0
2024-03-21 15:55:00,308.87,309.26,308.27,308.39,216139.0,306.5366,306.9237,305.9412,306.0603,216139.0
2024-03-22 09:30:00,309.32,310.23,308.8,309.44,109732.0,306.9832,307.8864,306.4672,307.1023,109732.0
2024-03-22 09:35:00,309.36,310.16,309.28,309.83,23254.0,307.0229,307.8169,306.9435,307.4894,23254.0
2024-03-22 09:40:00,309.67,309.88,308.96,309.04,13897.0,307.3306,307.539,306.626,306.7054,13897.0
2024-03-22 09:45:00,309.07,309.36,308.88,309.04,27886.0,306.7351,307.0229,306.5466,306.7054,27886.0
2024-03-22 09:50:00,309.06,309.21,308.78,309.03,15946.0,306.7252,306.8741,306.4473,306.6954,15946.0
2024-03-22 09:55:00,308.98,309.14,308.52,308.53,18230.0,306.6458,306.8046,306.1893,306.1992,18230.0
2024-03-22 10:00:00,308.46,308.85,308.46,308.66,12378.0,306.1297,306.5168,306.1297,306.3282,12378.0
2024-03-22 10:05:00,308.66,308.78,308.18,308.38,19751.0,306.3282,306.4473,305.8518,306.0503,19751.0
2024-03-22 10:10:00,308.34,308.43,307.77,307.8,46091.0,306.0106,306.1,305.4449,305.4747,46091.0
2024-03-22 10:15:00,307.71,307.82,307.33,307.79,21785.0,305.3854,305.4946,305.0083,305.4648,21785.0
2024-03-22 10:20:00,307.79,307.92,307.24,307.39,23820.0,305.4648,305.5938,304.919,305.0678,23820.0
2024-03-22 10:25:00,307.38,307.73,307.32,307.47,20684.0,305.0579,305.4052,304.9983,305.1472,20684.0
2024-03-22 10:30:00,307.47,307.66,307.31,307.44,11312.0,305.1472,305.3358,304.9884,305.1174,11312.0
2024-03-22 10:35:00,307.49,307.49,306.75,306.91,22674.0,305.1671,305.1671,304.4327,304.5914,22674.0
2024-03-22 10:40:00,306.94,306.95,306.69,306.71,9497.0,304.6212,304.6311,304.3731,304.393,9497.0
2024-03-22 10:45:00,306.83,307.11,306.67,307.07,10976.0,304.512,304.7899,304.3533,304.7502,10976.0
2024-03-22 10:50:00,307.11,307.22,306.65,306.84,9608.0,304.7899,304.8991,304.3334,304.522,9608.0
2024-03-22 10:55:00,306.82,307.31,306.66,307.26,19586.0,304.5021,304.9884,304.3433,304.9388,19586.0
2024-03-22 11:00:00,307.19,307.58,307.19,307.47,21517.0,304.8693,305.2564,304.8693,305.1472,21517.0
2024-03-22 11:05:00,307.47,307.72,307.3,307.63,27200.0,305.1472,305.3953,304.9785,305.306,27200.0
2024-03-22 11:10:00,307.63,307.85,307.55,307.63,27016.0,305.306,305.5243,305.2266,305.306,27016.0
2024-03-22 11:15:00,307.69,307.81,307.59,307.74,15992.0,305.3656,305.4846,305.2663,305.4152,15992.0
2024-03-22 11:20:00,307.79,308.08,307.65,308.01,30235.0,305.4648,305.7526,305.3259,305.6831,30235.0
2024-03-22 11:25:00,308.01,308.16,307.99,308.0,17044.0,305.6831,305.832,305.6633,305.6732,17044.0
2024-03-22 11:30:00,308.06,308.3,308.01,308.06,18187.0,305.7328,305.9709,305.6831,305.7328,18187.0
2024-03-22 11:35:00,308.06,308.15,307.95,308.0,17841.0,305.7328,305.8221,305.6236,305.6732,17841.0
2024-03-22 11:40:00,308.05,308.56,308.04,308.37,24265.0,305.7228,306.229,305.7129,306.0404,24265.0
2024-03-22 11:45:00,308.36,308.62,308.35,308.37,15533.0,306.0305,306.2885,306.0206,306.0404,15533.0
2024-03-22 11:50:00,308.42,308.49,308.31,308.37,32870.0,306.09,306.1595,305.9809,306.0404,32870.0
2024-03-22 11:55:00,308.44,308.57,308.25,308.48,24452.0,306.1099,306.2389,305.9213,306.1496,24452.0
2024-03-22 12:00:00,308.48,308.72,308.44,308.46,15230.0,306.1496,306.3878,306.1099,306.1297,15230.0
2024-03-22 12:05:00,308.47,308.5,308.2,308.32,12214.0,306.1397,306.1694,305.8717,305.9908,12214.0
2024-03-22 12:10:00,308.28,308.6,308.24,308.3,21370.0,305.9511,306.2687,305.9114,305.9709,21370.0
2024-03-22 12:15:00,308.3,308.45,307.95,308.45,20494.0,305.9709,306.1198,305.6236,306.1198,20494.0
2024-03-22 12:20:00,308.45,308.65,308.42,308.65,25196.0,306.1198,306.3183,306.09,306.3183,25196.0
2024-03-22 12:25:00,308.64,308.95,308.64,308.87,17112.0,306.3084,306.616,306.3084,306.5366,17112.0
2024-03-22 12:30:00,308.86,309.0,308.56,308.61,32161.0,306.5267,306.6657,306.229,306.2786,32161.0
2024-03-22 12:35:00,308.65,308.84,308.55,308.84,21263.0,306.3183,306.5069,306.2191,306.5069,21263.0
2024-03-22 12:40:00,308.84,309.05,308.76,308.98,27061.0,306.5069,306.7153,306.4275,306.6458,27061.0
2024-03-22 12:45:00,308.94,309.08,308.88,309.02,17965.0,306.6061,306.7451,306.5466,306.6855,17965.0
2024-03-22 12:50:00,309.09,309.49,309.04,309.42,10640.0,306.755,307.152,306.7054,307.0825,10640.0
2024-03-22 12:55:00,309.41,309.53,309.2,309.45,8622.0,307.0726,307.1917,306.8641,307.1123,8622.0
2024-03-22 13:00:00,309.45,309.71,309.45,309.6,15107.0,307.1123,307.3703,307.1123,307.2611,15107.0
2024-03-22 13:05:00,309.63,309.79,309.59,309.76,20453.0,307.2909,307.4497,307.2512,307.4199,20453.0
2024-03-22 13:10:00,309.71,309.88,309.7,309.84,7055.0,307.3703,307.539,307.3604,307.4993,7055.0
2024-03-22 13:15:00,309.75,309.78,309.37,309.38,15293.0,307.41,307.4398,307.0329,307.0428,15293.0
2024-03-22 13:20:00,309.37,309.37,309.1,309.1,7883.0,307.0329,307.0329,306.7649,306.7649,7883.0
2024-03-22 13:25:00,309.12,309.2,308.99,309.14,27983.0,306.7847,306.8641,306.6557,306.8046,27983.0
2024-03-22 13:30:00,309.23,309.44,309.17,309.26,15074.0,306.8939,307.1023,306.8344,306.9237,15074.0
2024-03-22 13:35:00,309.28,309.3,308.93,308.97,13566.0,306.9435,306.9634,306.5962,306.6359,13566.0
2024-03-22 13:40:00,308.89,309.1,308.86,309.03,9895.0,306.5565,306.7649,306.5267,306.6954,9895.0
2024-03-22 13:45:00,309.07,309.24,309.01,309.16,9449.0,306.7351,306.9038,306.6756,306.8244,9449.0
2024-03-22 13:50:00,309.23,309.45,309.2,309.4,20244.0,306.8939,307.1123,306.8641,307.0626,20244.0
2024-03-22 13:55:00,309.4,309.45,309.08,309.19,11359.0,307.0626,307.1123,306.7451,306.8542,11359.0
2024-03-22 14:00:00,309.19,309.22,309.0,309.19,8151.0,306.8542,306.884,306.6657,306.8542,8151.0
2024-03-22 14:05:00,309.16,309.18,308.89,308.94,11011.0,306.8244,306.8443,306.5565,306.6061,11011.0
2024-03-22 14:10:00,308.96,309.05,308.88,309.0,13287.0,306.626,306.7153,306.5466,306.6657,13287.0
2024-03-22 14:15:00,309.02,309.03,308.67,308.68,21279.0,306.6855,306.6954,306.3381,306.3481,21279.0
2024-03-22 14:20:00,308.7,308.72,308.38,308.64,27463.0,306.3679,306.3878,306.0503,306.3084,27463.0
2024-03-22 14:25:00,308.7,309.34,308.69,309.29,27775.0,306.3679,307.0031,306.358,306.9535,27775.0
2024-03-22 14:30:00,309.29,309.29,308.77,308.8,11821.0,306.9535,306.9535,306.4374,306.4672,11821.0
2024-03-22 14:35:00,308.81,308.9,308.76,308.82,8071.0,306.4771,306.5664,306.4275,306.487,8071.0
2024-03-22 14:40:00,308.82,308.86,308.55,308.67,11639.0,306.487,306.5267,306.2191,306.3381,11639.0
2024-03-22 14:45:00,308.66,308.67,308.4,308.53,16550.0,306.3282,306.3381,306.0702,306.1992,16550.0
2024-03-22 14:50:00,308.46,308.85,308.4,308.61,20408.0,306.1297,306.5168,306.0702,306.2786,20408.0
2024-03-22 14:55:00,308.69,308.87,308.62,308.84,9012.0,306.358,306.5366,306.2885,306.5069,9012.0
2024-03-22 15:00:00,308.85,308.94,308.47,308.53,14853.0,306.5168,306.6061,306.1397,306.1992,14853.0
2024-03-22 15:05:00,308.49,308.59,308.33,308.4,11799.0,306.1595,306.2588,306.0007,306.0702,11799.0
2024-03-22 15:10:00,308.36,308.38,307.64,307.87,26547.0,306.0305,306.0503,305.3159,305.5442,26547.0
2024-03-22 15:15:00,307.86,308.01,307.57,308.01,17101.0,305.5343,305.6831,305.2465,305.6831,17101.0
2024-03-22 15:20:00,307.98,308.01,307.57,307.6,17891.0,305.6534,305.6831,305.2465,305.2762,17891.0
2024-03-22 15:25:00,307.6,307.86,307.51,307.55,27654.0,305.2762,305.5343,305.1869,305.2266,27654.0
2024-03-22 15:30:00,307.52,307.58,307.34,307.47,31923.0,305.1968,305.2564,305.0182,305.1472,31923.0
2024-03-22 15:35:00,307.49,307.76,307.45,307.65,20360.0,305.1671,305.435,305.1274,305.3259,20360.0
2024-03-22 15:40:00,307.7,307.82,307.37,307.81,49695.0,305.3755,305.4946,305.048,305.4846,49695.0
2024-03-22 15:45:00,307.73,307.78,307.36,307.36,45294.0,305.4052,305.4549,305.038,305.038,45294.0
2024-03-22 15:50:00,307.38,307.86,307.19,307.72,64333.0,305.0579,305.5343,304.8693,305.3953,64333.0
2024-03-22 15:55:00,307.71,308.1,307.47,307.68,211008.0,305.3854,305.7725,305.1472,305.3556,211008.0
2024-03-25 09:30:00,303.7,304.7,302.54,304.35,216694.0,301.4057,302.3981,300.2545,302.0508,216694.0
2024-03-25 09:35:00,304.33,305.42,304.19,305.0,62607.0,302.0309,303.1127,301.892,302.6959,62607.0
2024-03-25 09:40:00,305.0,305.37,304.76,304.9,43156.0,302.6959,303.0631,302.4577,302.5966,43156.0
2024-03-25 09:45:00,304.85,305.93,304.42,305.64,40102.0,302.547,303.6188,302.1203,303.331,40102.0
2024-03-25 09:50:00,305.64,306.27,305.44,306.0,29801.0,303.331,303.9563,303.1325,303.6883,29801.0
2024-03-25 09:55:00,306.0,306.14,305.34,305.37,33612.0,303.6883,303.8273,303.0333,303.0631,33612.0
2024-03-25 10:00:00,305.29,305.52,304.93,305.28,30194.0,302.9837,303.2119,302.6264,302.9738,30194.0
2024-03-25 10:05:00,305.35,305.48,304.91,305.21,33164.0,303.0432,303.1722,302.6066,302.9043,33164.0
2024-03-25 10:10:00,305.26,305.79,305.21,305.49,30897.0,302.9539,303.4799,302.9043,303.1822,30897.0
2024-03-25 10:15:00,305.54,305.78,305.0,305.08,76729.0,303.2318,303.47,302.6959,302.7753,76729.0
2024-03-25 10:20:00,305.09,305.41,304.9,304.92,25890.0,302.7852,303.1028,302.5966,302.6165,25890.0
2024-03-25 10:25:00,304.94,305.15,304.69,304.85,25837.0,302.6363,302.8447,302.3882,302.547,25837.0
2024-03-25 10:30:00,304.86,305.1,304.64,305.05,36599.0,302.5569,302.7951,302.3386,302.7455,36599.0
2024-03-25 10:35:00,305.05,305.14,304.63,304.87,28485.0,302.7455,302.8348,302.3287,302.5669,28485.0
2024-03-25 10:40:00,304.9,305.08,304.65,304.88,32789.0,302.5966,302.7753,302.3485,302.5768,32789.0
2024-03-25 10:45:00,304.88,304.96,304.56,304.75,25858.0,302.5768,302.6562,302.2592,302.4478,25858.0
2024-03-25 10:50:00,304.78,304.82,303.86,304.04,68994.0,302.4775,302.5172,301.5645,301.7431,68994.0
2024-03-25 10:55:00,304.08,304.47,303.91,304.32,21370.0,301.7828,302.1699,301.6141,302.021,21370.0
2024-03-25 11:00:00,304.32,304.44,304.12,304.12,23614.0,302.021,302.1401,301.8225,301.8225,23614.0
2024-03-25 11:05:00,304.16,304.54,303.98,304.4,33525.0,301.8622,302.2393,301.6836,302.1004,33525.0
2024-03-25 11:10:00,304.4,304.4,304.0,304.33,22122.0,302.1004,302.1004,301.7034,302.0309,22122.0
2024-03-25 11:15:00,304.37,304.79,304.37,304.79,26500.0,302.0706,302.4875,302.0706,302.4875,26500.0
2024-03-25 11:20:00,304.8,305.26,304.76,304.84,49945.0,302.4974,302.9539,302.4577,302.5371,49945.0
2024-03-25 11:25:00,304.9,305.05,304.83,305.01,21905.0,302.5966,302.7455,302.5272,302.7058,21905.0
2024-03-25 11:30:00,305.01,305.27,304.91,305.16,23622.0,302.7058,302.9638,302.6066,302.8547,23622.0
2024-03-25 11:35:00,305.16,305.83,305.06,305.8,31768.0,302.8547,303.5196,302.7554,303.4898,31768.0
2024-03-25 11:40:00,305.82,306.24,305.66,305.81,18682.0,303.5097,303.9265,303.3509,303.4998,18682.0
2024-03-25 11:45:00,305.79,306.12,305.76,306.08,21827.0,303.4799,303.8074,303.4501,303.7677,21827.0
2024-03-25 11:50:00,306.07,306.46,306.01,306.41,24795.0,303.7578,304.1448,303.6982,304.0952,24795.0
2024-03-25 11:55:00,306.44,306.6,306.31,306.36,23136.0,304.125,304.2838,303.996,304.0456,23136.0
2024-03-25 12:00:00,306.36,306.36,305.89,305.96,16812.0,304.0456,304.0456,303.5791,303.6486,16812.0
2024-03-25 12:05:00,305.96,306.25,305.96,306.05,16326.0,303.6486,303.9364,303.6486,303.7379,16326.0
2024-03-25 12:10:00,306.06,306.26,306.05,306.15,15249.0,303.7479,303.9464,303.7379,303.8372,15249.0
2024-03-25 12:15:00,306.15,306.44,306.11,306.35,17226.0,303.8372,304.125,303.7975,304.0357,17226.0
2024-03-25 12:20:00,306.35,306.5,306.2,306.25,13824.0,304.0357,304.1845,303.8868,303.9364,13824.0
2024-03-25 12:25:00,306.26,306.36,306.11,306.22,62485.0,303.9464,304.0456,303.7975,303.9067,62485.0
2024-03-25 12:30:00,306.19,306.24,305.79,305.84,15380.0,303.8769,303.9265,303.4799,303.5295,15380.0
2024-03-25 12:35:00,305.83,305.9,305.58,305.87,20045.0,303.5196,303.5891,303.2715,303.5593,20045.0
2024-03-25 12:40:00,305.88,306.3,305.79,306.17,14580.0,303.5692,303.9861,303.4799,303.857,14580.0
2024-03-25 12:45:00,306.15,306.2,305.94,306.07,17162.0,303.8372,303.8868,303.6288,303.7578,17162.0
2024-03-25 12:50:00,306.02,306.15,305.86,306.15,11954.0,303.7082,303.8372,303.5494,303.8372,11954.0
2024-03-25 12:55:00,306.15,306.18,305.95,306.06,12765.0,303.8372,303.867,303.6387,303.7479,12765.0
2024-03-25 13:00:00,306.06,306.15,306.02,306.11,8817.0,303.7479,303.8372,303.7082,303.7975,8817.0
2024-03-25 13:05:00,306.11,306.19,306.03,306.15,10209.0,303.7975,303.8769,303.7181,303.8372,10209.0
2024-03-25 13:10:00,306.14,306.33,306.04,306.32,16963.0,303.8273,304.0158,303.728,304.0059,16963.0
2024-03-25 13:15:00,306.35,306.56,306.32,306.56,19617.0,304.0357,304.2441,304.0059,304.2441,19617.0
2024-03-25 13:20:00,306.57,306.76,306.57,306.65,14787.0,304.254,304.4426,304.254,304.3334,14787.0
2024-03-25 13:25:00,306.67,306.96,306.64,306.93,21532.0,304.3533,304.6411,304.3235,304.6113,21532.0
2024-03-25 13:30:00,306.93,307.11,306.77,306.79,32974.0,304.6113,304.7899,304.4525,304.4724,32974.0
2024-03-25 13:35:00,306.75,306.8,306.51,306.67,13542.0,304.4327,304.4823,304.1945,304.3533,13542.0
2024-03-25 13:40:00,306.66,307.03,306.65,306.97,12151.0,304.3433,304.7105,304.3334,304.651,12151.0
2024-03-25 13:45:00,306.93,306.94,306.55,306.56,15518.0,304.6113,304.6212,304.2342,304.2441,15518.0
2024-03-25 13:50:00,306.56,306.65,306.38,306.58,19463.0,304.2441,304.3334,304.0654,304.2639,19463.0
2024-03-25 13:55:00,306.59,306.79,306.53,306.79,11642.0,304.2739,304.4724,304.2143,304.4724,11642.0
2024-03-25 14:00:00,306.76,306.83,306.66,306.71,16700.0,304.4426,304.512,304.3433,304.393,16700.0
2024-03-25 14:05:00,306.71,306.84,306.62,306.8,12626.0,304.393,304.522,304.3036,304.4823,12626.0
2024-03-25 14:10:00,306.81,306.83,306.61,306.72,15943.0,304.4922,304.512,304.2937,304.4029,15943.0
2024-03-25 14:15:00,306.74,307.07,306.74,307.03,7267.0,304.4227,304.7502,304.4227,304.7105,7267.0
2024-03-25 14:20:00,307.07,307.25,307.07,307.12,6828.0,304.7502,304.9289,304.7502,304.7999,6828.0
2024-03-25 14:25:00,307.12,307.29,307.05,307.29,9577.0,304.7999,304.9686,304.7304,304.9686,9577.0
2024-03-25 14:30:00,307.26,307.35,307.1,307.31,11181.0,304.9388,305.0281,304.78,304.9884,11181.0
2024-03-25 14:35:00,307.32,307.46,307.31,307.4,11889.0,304.9983,305.1373,304.9884,305.0777,11889.0
2024-03-25 14:40:00,307.36,307.47,307.25,307.31,19039.0,305.038,305.1472,304.9289,304.9884,19039.0
2024-03-25 14:45:00,307.34,307.57,307.33,307.43,18509.0,305.0182,305.2465,305.0083,305.1075,18509.0
2024-03-25 14:50:00,307.41,307.52,307.25,307.46,20503.0,305.0877,305.1968,304.9289,305.1373,20503.0
2024-03-25 14:55:00,307.49,307.71,307.42,307.55,19014.0,305.1671,305.3854,305.0976,305.2266,19014.0
2024-03-25 15:00:00,307.58,307.59,307.16,307.19,11030.0,305.2564,305.2663,304.8396,304.8693,11030.0
2024-03-25 15:05:00,307.18,307.27,307.07,307.15,12423.0,304.8594,304.9487,304.7502,304.8296,12423.0
2024-03-25 15:10:00,307.19,307.2,306.91,307.08,11604.0,304.8693,304.8793,304.5914,304.7602,11604.0
2024-03-25 15:15:00,307.06,307.14,306.97,307.07,12675.0,304.7403,304.8197,304.651,304.7502,12675.0
2024-03-25 15:20:00,307.09,307.12,306.76,306.88,13703.0,304.7701,304.7999,304.4426,304.5617,13703.0
2024-03-25 15:25:00,306.9,306.9,306.49,306.63,22398.0,304.5815,304.5815,304.1746,304.3136,22398.0
2024-03-25 15:30:00,306.55,306.81,306.43,306.72,18279.0,304.2342,304.4922,304.1151,304.4029,18279.0
2024-03-25 15:35:00,306.75,306.85,306.63,306.67,23833.0,304.4327,304.5319,304.3136,304.3533,23833.0
2024-03-25 15:40:00,306.73,306.99,306.68,306.68,19914.0,304.4128,304.6708,304.3632,304.3632,19914.0
2024-03-25 15:45:00,306.72,306.97,306.6,306.65,31636.0,304.4029,304.651,304.2838,304.3334,31636.0
2024-03-25 15:50:00,306.61,306.7,305.93,306.01,58086.0,304.2937,304.383,303.6188,303.6982,58086.0
2024-03-25 15:55:00,306.02,306.24,305.76,306.01,171415.0,303.7082,303.9265,303.4501,303.6982,171415.0
2024-03-26 09:30:00,307.48,307.8,306.81,307.17,156780.0,305.1571,305.4747,304.4922,304.8495,156780.0
2024-03-26 09:35:00,307.17,307.88,306.99,307.5,43895.0,304.8495,305.5541,304.6708,305.177,43895.0
2024-03-26 09:40:00,307.47,307.98,306.69,307.15,92438.0,305.1472,305.6534,304.3731,304.8296,92438.0
2024-03-26 09:45:00,307.08,307.28,306.22,306.47,39001.0,304.7602,304.9586,303.9067,304.1548,39001.0
2024-03-26 09:50:00,306.52,306.89,306.18,306.22,17888.0,304.2044,304.5716,303.867,303.9067,17888.0
2024-03-26 09:55:00,306.28,306.91,306.25,306.78,18742.0,303.9662,304.5914,303.9364,304.4624,18742.0
2024-03-26 10:00:00,306.84,307.15,306.39,307.14,22759.0,304.522,304.8296,304.0754,304.8197,22759.0
2024-03-26 10:05:00,307.13,307.89,306.95,307.56,62649.0,304.8098,305.564,304.6311,305.2365,62649.0
2024-03-26 10:10:00,307.5,307.78,307.12,307.49,29553.0,305.177,305.4549,304.7999,305.1671,29553.0
2024-03-26 10:15:00,307.44,307.6,306.99,307.01,16162.0,305.1174,305.2762,304.6708,304.6907,16162.0
2024-03-26 10:20:00,307.05,307.31,306.82,307.09,27612.0,304.7304,304.9884,304.5021,304.7701,27612.0
2024-03-26 10:25:00,307.11,307.16,306.81,306.85,23315.0,304.7899,304.8396,304.4922,304.5319,23315.0
2024-03-26 10:30:00,306.87,307.03,306.62,306.68,11041.0,304.5517,304.7105,304.3036,304.3632,11041.0
2024-03-26 10:35:00,306.69,307.05,306.67,307.05,21623.0,304.3731,304.7304,304.3533,304.7304,21623.0
2024-03-26 10:40:00,307.01,307.05,306.09,306.51,19602.0,304.6907,304.7304,303.7776,304.1945,19602.0
2024-03-26 10:45:00,306.59,306.68,306.26,306.45,17718.0,304.2739,304.3632,303.9464,304.1349,17718.0
2024-03-26 10:50:00,306.45,306.61,306.37,306.53,28597.0,304.1349,304.2937,304.0555,304.2143,28597.0
2024-03-26 10:55:00,306.59,306.83,306.43,306.64,18691.0,304.2739,304.512,304.1151,304.3235,18691.0
2024-03-26 11:00:00,306.71,306.9,306.65,306.75,14774.0,304.393,304.5815,304.3334,304.4327,14774.0
2024-03-26 11:05:00,306.71,307.33,306.69,307.25,39485.0,304.393,305.0083,304.3731,304.9289,39485.0
2024-03-26 11:10:00,307.28,307.29,306.94,307.22,7902.0,304.9586,304.9686,304.6212,304.8991,7902.0
2024-03-26 11:15:00,307.26,307.27,306.85,306.91,10927.0,304.9388,304.9487,304.5319,304.5914,10927.0
2024-03-26 11:20:00,306.91,307.22,306.85,307.08,8984.0,304.5914,304.8991,304.5319,304.7602,8984.0
2024-03-26 11:25:00,307.06,307.22,307.04,307.04,7959.0,304.7403,304.8991,304.7205,304.7205,7959.0
2024-03-26 11:30:00,307.06,307.25,306.99,307.03,11789.0,304.7403,304.9289,304.6708,304.7105,11789.0
2024-03-26 11:35:00,307.04,307.08,306.84,306.99,17000.0,304.7205,304.7602,304.522,304.6708,17000.0
2024-03-26 11:40:00,306.98,307.18,306.95,307.01,7299.0,304.6609,304.8594,304.6311,304.6907,7299.0
2024-03-26 11:45:00,307.04,307.35,307.0,307.27,11750.0,304.7205,305.0281,304.6808,304.9487,11750.0
2024-03-26 11:50:00,307.26,307.67,307.26,307.61,15238.0,304.9388,305.3457,304.9388,305.2862,15238.0
2024-03-26 11:55:00,307.63,307.63,307.04,307.15,16704.0,305.306,305.306,304.7205,304.8296,16704.0
2024-03-26 12:00:00,307.21,307.41,307.05,307.1,12035.0,304.8892,305.0877,304.7304,304.78,12035.0
2024-03-26 12:05:00,307.13,307.13,306.76,306.76,20728.0,304.8098,304.8098,304.4426,304.4426,20728.0
2024-03-26 12:10:00,306.73,306.91,306.63,306.73,16247.0,304.4128,304.5914,304.3136,304.4128,16247.0
2024-03-26 12:15:00,306.75,306.77,306.48,306.52,17059.0,304.4327,304.4525,304.1647,304.2044,17059.0
2024-03-26 12:20:00,306.58,306.58,306.27,306.46,16299.0,304.2639,304.2639,303.9563,304.1448,16299.0
2024-03-26 12:25:00,306.47,306.84,306.06,306.63,77109.0,304.1548,304.522,303.7479,304.3136,77109.0
2024-03-26 12:30:00,306.56,306.64,306.14,306.14,15974.0,304.2441,304.3235,303.8273,303.8273,15974.0
2024-03-26 12:35:00,306.22,306.32,305.59,305.76,32483.0,303.9067,304.0059,303.2814,303.4501,32483.0
2024-03-26 12:40:00,305.72,305.72,305.02,305.27,41688.0,303.4104,303.4104,302.7157,302.9638,41688.0
2024-03-26 12:45:00,305.16,305.85,304.97,305.74,47340.0,302.8547,303.5395,302.6661,303.4303,47340.0
2024-03-26 12:50:00,305.69,305.7,304.95,305.07,45495.0,303.3807,303.3906,302.6463,302.7653,45495.0
2024-03-26 12:55:00,305.13,305.35,304.89,305.35,19865.0,302.8249,303.0432,302.5867,303.0432,19865.0
2024-03-26 13:00:00,305.34,305.34,305.02,305.06,16288.0,303.0333,303.0333,302.7157,302.7554,16288.0
2024-03-26 13:05:00,305.07,305.59,305.06,305.47,35642.0,302.7653,303.2814,302.7554,303.1623,35642.0
2024-03-26 13:10:00,305.66,305.7,305.56,305.61,10772.0,303.3509,303.3906,303.2516,303.3013,10772.0
2024-03-26 13:15:00,305.59,305.69,305.28,305.29,13914.0,303.2814,303.3807,302.9738,302.9837,13914.0
2024-03-26 13:20:00,305.29,305.5,305.19,305.5,22805.0,302.9837,303.1921,302.8844,303.1921,22805.0
2024-03-26 13:25:00,305.54,305.82,305.4,305.79,31876.0,303.2318,303.5097,303.0929,303.4799,31876.0
2024-03-26 13:30:00,305.78,306.27,305.74,306.24,20490.0,303.47,303.9563,303.4303,303.9265,20490.0
2024-03-26 13:35:00,306.26,306.37,306.18,306.23,15814.0,303.9464,304.0555,303.867,303.9166,15814.0
2024-03-26 13:40:00,306.25,306.3,305.6,305.63,27018.0,303.9364,303.9861,303.2913,303.3211,27018.0
2024-03-26 13:45:00,305.66,305.82,305.48,305.63,33087.0,303.3509,303.5097,303.1722,303.3211,33087.0
2024-03-26 13:50:00,305.63,305.84,305.49,305.83,9503.0,303.3211,303.5295,303.1822,303.5196,9503.0
2024-03-26 13:55:00,305.95,306.05,305.84,305.84,17511.0,303.6387,303.7379,303.5295,303.5295,17511.0
2024-03-26 14:00:00,305.84,306.5,305.83,306.46,11646.0,303.5295,304.1845,303.5196,304.1448,11646.0
2024-03-26 14:05:00,306.43,306.75,306.33,306.51,38601.0,304.1151,304.4327,304.0158,304.1945,38601.0
2024-03-26 14:10:00,306.51,306.61,306.44,306.53,7792.0,304.1945,304.2937,304.125,304.2143,7792.0
2024-03-26 14:15:00,306.51,306.75,306.51,306.6,13428.0,304.1945,304.4327,304.1945,304.2838,13428.0
2024-03-26 14:20:00,306.63,306.85,306.54,306.78,21298.0,304.3136,304.5319,304.2242,304.4624,21298.0
2024-03-26 14:25:00,306.81,307.07,306.73,307.01,25757.0,304.4922,304.7502,304.4128,304.6907,25757.0
2024-03-26 14:30:00,307.04,307.06,306.87,306.89,12048.0,304.7205,304.7403,304.5517,304.5716,12048.0
2024-03-26 14:35:00,306.88,306.97,306.67,306.67,18557.0,304.5617,304.651,304.3533,304.3533,18557.0
2024-03-26 14:40:00,306.64,306.7,306.44,306.44,7480.0,304.3235,304.383,304.125,304.125,7480.0
2024-03-26 14:45:00,306.39,306.62,306.36,306.43,17144.0,304.0754,304.3036,304.0456,304.1151,17144.0
2024-03-26 14:50:00,306.43,306.5,306.25,306.5,16884.0,304.1151,304.1845,303.9364,304.1845,16884.0
2024-03-26 14:55:00,306.52,306.58,306.33,306.57,14434.0,304.2044,304.2639,304.0158,304.254,14434.0
2024-03-26 15:00:00,306.56,306.81,306.55,306.57,8250.0,304.2441,304.4922,304.2342,304.254,8250.0
2024-03-26 15:05:00,306.49,306.62,306.37,306.46,8539.0,304.1746,304.3036,304.0555,304.1448,8539.0
2024-03-26 15:10:00,306.49,306.56,306.2,306.25,10504.0,304.1746,304.2441,303.8868,303.9364,10504.0
2024-03-26 15:15:00,306.28,306.48,306.27,306.4,11950.0,303.9662,304.1647,303.9563,304.0853,11950.0
2024-03-26 15:20:00,306.36,306.36,306.16,306.26,13529.0,304.0456,304.0456,303.8471,303.9464,13529.0
2024-03-26 15:25:00,306.28,306.32,305.83,305.99,23148.0,303.9662,304.0059,303.5196,303.6784,23148.0
2024-03-26 15:30:00,305.99,306.03,305.7,305.92,26424.0,303.6784,303.7181,303.3906,303.6089,26424.0
2024-03-26 15:35:00,305.93,306.23,305.88,305.94,42826.0,303.6188,303.9166,303.5692,303.6288,42826.0
2024-03-26 15:40:00,305.91,306.06,305.04,305.07,36890.0,303.599,303.7479,302.7356,302.7653,36890.0
2024-03-26 15:45:00,305.1,305.37,305.07,305.3,39411.0,302.7951,303.0631,302.7653,302.9936,39411.0
2024-03-26 15:50:00,305.22,305.56,305.16,305.46,40830.0,302.9142,303.2516,302.8547,303.1524,40830.0
2024-03-26 15:55:00,305.38,305.93,305.1,305.81,150029.0,303.073,303.6188,302.7951,303.4998,150029.0
2024-03-27 09:30:00,307.44,309.3,307.0,308.81,172109.0,305.1174,306.9634,304.6808,306.4771,172109.0
2024-03-27 09:35:00,308.81,309.19,307.7,307.91,48661.0,306.4771,306.8542,305.3755,305.5839,48661.0
2024-03-27 09:40:00,307.91,307.91,306.0,306.15,48613.0,305.5839,305.5839,303.6883,303.8372,48613.0
2024-03-27 09:45:00,306.19,306.3,305.5,305.63,49464.0,303.8769,303.9861,303.1921,303.3211,49464.0
2024-03-27 09:50:00,305.63,305.87,304.03,304.33,27770.0,303.3211,303.5593,301.7332,302.0309,27770.0
2024-03-27 09:55:00,304.37,304.37,302.67,302.79,47581.0,302.0706,302.0706,300.3835,300.5026,47581.0
2024-03-27 10:00:00,302.74,302.84,300.17,300.8,143658.0,300.4529,300.5522,297.9024,298.5276,143658.0
2024-03-27 10:05:00,300.88,300.95,299.91,300.55,64069.0,298.607,298.6765,297.6443,298.2795,64069.0
2024-03-27 10:10:00,300.55,300.7,299.68,300.15,45069.0,298.2795,298.4284,297.4161,297.8825,45069.0
2024-03-27 10:15:00,300.14,301.0,300.14,300.9,33667.0,297.8726,298.7261,297.8726,298.6268,33667.0
2024-03-27 10:20:00,300.92,301.3,300.7,301.2,20584.0,298.6467,299.0238,298.4284,298.9246,20584.0
2024-03-27 10:25:00,301.16,301.39,300.74,301.27,26721.0,298.8849,299.1131,298.4681,298.9941,26721.0
2024-03-27 10:30:00,301.56,302.14,301.29,301.51,27485.0,299.2819,299.8575,299.0139,299.2322,27485.0
2024-03-27 10:35:00,301.51,302.21,301.27,301.97,20751.0,299.2322,299.927,298.9941,299.6888,20751.0
2024-03-27 10:40:00,301.98,302.78,301.97,302.31,35803.0,299.6987,300.4926,299.6888,300.0262,35803.0
2024-03-27 10:45:00,302.3,302.3,301.16,301.16,22157.0,300.0163,300.0163,298.8849,298.8849,22157.0
2024-03-27 10:50:00,301.15,301.24,300.64,300.83,21187.0,298.875,298.9643,298.3688,298.5574,21187.0
2024-03-27 10:55:00,300.82,300.84,300.38,300.44,22024.0,298.5475,298.5673,298.1108,298.1703,22024.0
2024-03-27 11:00:00,300.44,300.65,300.32,300.65,13459.0,298.1703,298.3787,298.0512,298.3787,13459.0
2024-03-27 11:05:00,300.65,300.81,300.27,300.8,13015.0,298.3787,298.5375,298.0016,298.5276,13015.0
2024-03-27 11:10:00,300.78,301.01,300.6,301.01,11827.0,298.5078,298.736,298.3291,298.736,11827.0
2024-03-27 11:15:00,300.96,301.36,300.84,301.2,12242.0,298.6864,299.0834,298.5673,298.9246,12242.0
2024-03-27 11:20:00,301.06,301.1,300.51,300.51,10794.0,298.7856,298.8253,298.2398,298.2398,10794.0
2024-03-27 11:25:00,300.58,300.59,299.9,299.9,24566.0,298.3093,298.3192,297.6344,297.6344,24566.0
2024-03-27 11:30:00,299.84,299.92,299.01,299.51,36334.0,297.5749,297.6542,296.7511,297.2473,36334.0
2024-03-27 11:35:00,299.5,299.84,299.48,299.5,17212.0,297.2374,297.5749,297.2176,297.2374,17212.0
2024-03-27 11:40:00,299.51,299.77,299.35,299.76,14304.0,297.2473,297.5054,297.0886,297.4955,14304.0
2024-03-27 11:45:00,299.67,299.95,299.58,299.95,11392.0,297.4061,297.684,297.3168,297.684,11392.0
2024-03-27 11:50:00,299.91,299.94,299.2,299.22,10259.0,297.6443,297.6741,296.9397,296.9595,10259.0
2024-03-27 11:55:00,299.2,299.69,298.8,298.8,16756.0,296.9397,297.426,296.5427,296.5427,16756.0
2024-03-27 12:00:00,298.82,299.08,298.77,299.0,13456.0,296.5626,296.8206,296.5129,296.7412,13456.0
2024-03-27 12:05:00,298.9,298.92,298.63,298.68,16741.0,296.642,296.6618,296.374,296.4236,16741.0
2024-03-27 12:10:00,298.82,299.09,298.8,299.07,14594.0,296.5626,296.8305,296.5427,296.8107,14594.0
2024-03-27 12:15:00,299.07,299.21,298.78,298.85,18318.0,296.8107,296.9496,296.5229,296.5923,18318.0
2024-03-27 12:20:00,298.84,299.2,298.76,299.09,13837.0,296.5824,296.9397,296.503,296.8305,13837.0
2024-03-27 12:25:00,299.11,299.57,299.01,299.46,11444.0,296.8504,297.3069,296.7511,297.1977,11444.0
2024-03-27 12:30:00,299.5,299.62,299.28,299.47,11908.0,297.2374,297.3565,297.0191,297.2076,11908.0
2024-03-27 12:35:00,299.57,299.94,299.45,299.8,17642.0,297.3069,297.6741,297.1878,297.5352,17642.0
2024-03-27 12:40:00,299.88,299.9,299.72,299.8,10251.0,297.6146,297.6344,297.4558,297.5352,10251.0
2024-03-27 12:45:00,299.82,300.24,299.82,300.24,17130.0,297.555,297.9718,297.555,297.9718,17130.0
2024-03-27 12:50:00,300.16,300.21,300.01,300.17,13247.0,297.8924,297.9421,297.7436,297.9024,13247.0
2024-03-27 12:55:00,300.12,300.43,300.01,300.28,13055.0,297.8527,298.1604,297.7436,298.0115,13055.0
2024-03-27 13:00:00,300.28,300.77,300.1,300.71,23488.0,298.0115,298.4978,297.8329,298.4383,23488.0
2024-03-27 13:05:00,300.71,300.73,300.04,300.14,17069.0,298.4383,298.4581,297.7733,297.8726,17069.0
2024-03-27 13:10:00,300.15,300.21,299.91,300.14,15037.0,297.8825,297.9421,297.6443,297.8726,15037.0
2024-03-27 13:15:00,300.21,300.39,299.84,300.38,17242.0,297.9421,298.1207,297.5749,298.1108,17242.0
2024-03-27 13:20:00,300.44,300.62,300.32,300.43,13834.0,298.1703,298.349,298.0512,298.1604,13834.0
2024-03-27 13:25:00,300.4,300.42,300.23,300.27,10941.0,298.1306,298.1505,297.9619,298.0016,10941.0
2024-03-27 13:30:00,300.23,300.56,300.21,300.35,13341.0,297.9619,298.2894,297.9421,298.081,13341.0
2024-03-27 13:35:00,300.34,300.41,300.06,300.06,9582.0,298.0711,298.1405,297.7932,297.7932,9582.0
2024-03-27 13:40:00,300.06,300.3,300.06,300.18,8897.0,297.7932,298.0314,297.7932,297.9123,8897.0
2024-03-27 13:45:00,300.24,300.24,299.92,299.99,14105.0,297.9718,297.9718,297.6542,297.7237,14105.0
2024-03-27 13:50:00,300.0,300.07,299.92,300.0,16006.0,297.7336,297.8031,297.6542,297.7336,16006.0
2024-03-27 13:55:00,300.11,300.16,299.99,300.07,9745.0,297.8428,297.8924,297.7237,297.8031,9745.0
2024-03-27 14:00:00,300.03,300.58,300.0,300.3,43656.0,297.7634,298.3093,297.7336,298.0314,43656.0
2024-03-27 14:05:00,300.3,300.3,299.95,300.04,12887.0,298.0314,298.0314,297.684,297.7733,12887.0
2024-03-27 14:10:00,299.99,300.36,299.95,300.34,14950.0,297.7237,298.0909,297.684,298.0711,14950.0
2024-03-27 14:15:00,300.38,301.18,300.32,300.99,28171.0,298.1108,298.9047,298.0512,298.7162,28171.0
2024-03-27 14:20:00,301.05,301.36,301.01,301.25,11066.0,298.7757,299.0834,298.736,298.9742,11066.0
2024-03-27 14:25:00,301.28,301.48,301.2,301.31,6650.0,299.004,299.2025,298.9246,299.0337,6650.0
2024-03-27 14:30:00,301.31,301.48,301.1,301.13,8463.0,299.0337,299.2025,298.8253,298.8551,8463.0
2024-03-27 14:35:00,301.15,301.18,300.99,301.04,12014.0,298.875,298.9047,298.7162,298.7658,12014.0
2024-03-27 14:40:00,301.04,301.12,300.98,301.06,10215.0,298.7658,298.8452,298.7062,298.7856,10215.0
2024-03-27 14:45:00,301.03,301.14,300.92,300.96,9856.0,298.7559,298.865,298.6467,298.6864,9856.0
2024-03-27 14:50:00,301.02,301.02,300.71,300.72,8854.0,298.7459,298.7459,298.4383,298.4482,8854.0
2024-03-27 14:55:00,300.61,300.75,300.52,300.73,10431.0,298.339,298.478,298.2497,298.4581,10431.0
2024-03-27 15:00:00,300.71,300.89,300.47,300.77,24752.0,298.4383,298.6169,298.2001,298.4978,24752.0
2024-03-27 15:05:00,300.73,300.97,300.73,300.8,9716.0,298.4581,298.6963,298.4581,298.5276,9716.0
2024-03-27 15:10:00,300.74,300.74,300.37,300.74,9774.0,298.4681,298.4681,298.1009,298.4681,9774.0
2024-03-27 15:15:00,300.72,300.73,300.05,300.13,18346.0,298.4482,298.4581,297.7833,297.8627,18346.0
2024-03-27 15:20:00,300.05,300.12,299.94,299.99,61698.0,297.7833,297.8527,297.6741,297.7237,61698.0
2024-03-27 15:25:00,300.01,300.59,299.82,300.13,21411.0,297.7436,298.3192,297.555,297.8627,21411.0
2024-03-27 15:30:00,300.15,300.39,300.03,300.24,22850.0,297.8825,298.1207,297.7634,297.9718,22850.0
2024-03-27 15:35:00,300.23,301.09,300.21,301.02,30721.0,297.9619,298.8154,297.9421,298.7459,30721.0
2024-03-27 15:40:00,300.98,301.34,300.86,301.31,23519.0,298.7062,299.0635,298.5871,299.0337,23519.0
2024-03-27 15:45:00,301.31,301.52,301.12,301.18,35275.0,299.0337,299.2422,298.8452,298.9047,35275.0
2024-03-27 15:50:00,301.17,301.63,301.14,301.62,46772.0,298.8948,299.3513,298.865,299.3414,46772.0
2024-03-27 15:55:00,301.61,301.75,301.16,301.4,143441.0,299.3315,299.4704,298.8849,299.1231,143441.0
2024-03-28 09:30:00,300.0,301.61,300.0,300.27,141695.0,297.7336,299.3315,297.7336,298.0016,141695.0
2024-03-28 09:35:00,300.28,300.8,299.63,299.94,56330.0,298.0115,298.5276,297.3664,297.6741,56330.0
2024-03-28 09:40:00,299.94,302.2,299.91,302.13,54659.0,297.6741,299.917,297.6443,299.8476,54659.0
2024-03-28 09:45:00,302.19,302.57,301.85,302.44,56898.0,299.9071,300.2842,299.5697,300.1552,56898.0
2024-03-28 09:50:00,302.45,302.75,301.42,301.45,67617.0,300.1651,300.4629,299.1429,299.1727,67617.0
2024-03-28 09:55:00,301.54,302.1,301.53,302.1,51485.0,299.262,299.8178,299.2521,299.8178,51485.0
2024-03-28 10:00:00,302.02,302.8,301.97,302.68,24278.0,299.7384,300.5125,299.6888,300.3934,24278.0
2024-03-28 10:05:00,302.68,302.68,301.44,301.54,24340.0,300.3934,300.3934,299.1628,299.262,24340.0
2024-03-28 10:10:00,301.6,301.62,300.37,300.42,59483.0,299.3216,299.3414,298.1009,298.1505,59483.0
2024-03-28 10:15:00,300.49,301.24,300.49,301.19,24490.0,298.2199,298.9643,298.2199,298.9147,24490.0
2024-03-28 10:20:00,301.21,301.21,300.07,300.56,63291.0,298.9345,298.9345,297.8031,298.2894,63291.0
2024-03-28 10:25:00,300.67,300.99,300.61,300.78,11655.0,298.3986,298.7162,298.339,298.5078,11655.0
2024-03-28 10:30:00,300.74,301.0,300.51,301.0,30349.0,298.4681,298.7261,298.2398,298.7261,30349.0
2024-03-28 10:35:00,301.18,301.33,300.86,301.0,28452.0,298.9047,299.0536,298.5871,298.7261,28452.0
2024-03-28 10:40:00,301.06,301.3,300.68,301.23,19076.0,298.7856,299.0238,298.4085,298.9544,19076.0
2024-03-28 10:45:00,301.27,301.34,301.09,301.17,13314.0,298.9941,299.0635,298.8154,298.8948,13314.0
2024-03-28 10:50:00,301.17,301.44,300.98,301.14,20827.0,298.8948,299.1628,298.7062,298.865,20827.0
2024-03-28 10:55:00,301.33,301.39,300.97,301.04,16933.0,299.0536,299.1131,298.6963,298.7658,16933.0
2024-03-28 11:00:00,301.02,301.5,300.96,301.3,35928.0,298.7459,299.2223,298.6864,299.0238,35928.0
2024-03-28 11:05:00,301.33,301.63,301.19,301.23,41995.0,299.0536,299.3513,298.9147,298.9544,41995.0
2024-03-28 11:10:00,301.17,301.44,300.99,301.31,18517.0,298.8948,299.1628,298.7162,299.0337,18517.0
2024-03-28 11:15:00,301.36,301.61,301.26,301.59,13473.0,299.0834,299.3315,298.9841,299.3116,13473.0
2024-03-28 11:20:00,301.48,301.76,301.09,301.67,18630.0,299.2025,299.4803,298.8154,299.391,18630.0
2024-03-28 11:25:00,301.73,301.74,301.28,301.68,21207.0,299.4506,299.4605,299.004,299.401,21207.0
2024-03-28 11:30:00,301.74,301.89,301.4,301.41,18954.0,299.4605,299.6094,299.1231,299.133,18954.0
2024-03-28 11:35:00,301.42,301.47,301.24,301.25,22462.0,299.1429,299.1925,298.9643,298.9742,22462.0
2024-03-28 11:40:00,301.23,301.6,301.18,301.49,10792.0,298.9544,299.3216,298.9047,299.2124,10792.0
2024-03-28 11:45:00,301.53,301.7,301.41,301.62,26388.0,299.2521,299.4208,299.133,299.3414,26388.0
2024-03-28 11:50:00,301.59,301.67,301.31,301.33,14872.0,299.3116,299.391,299.0337,299.0536,14872.0
2024-03-28 11:55:00,301.32,301.41,301.07,301.13,18448.0,299.0437,299.133,298.7956,298.8551,18448.0
2024-03-28 12:00:00,301.15,301.17,301.0,301.07,19777.0,298.875,298.8948,298.7261,298.7956,19777.0
2024-03-28 12:05:00,301.07,301.15,300.71,300.9,31283.0,298.7956,298.875,298.4383,298.6268,31283.0
2024-03-28 12:10:00,300.98,301.11,300.77,300.96,13137.0,298.7062,298.8353,298.4978,298.6864,13137.0
2024-03-28 12:15:00,300.96,301.11,300.83,300.88,13507.0,298.6864,298.8353,298.5574,298.607,13507.0
2024-03-28 12:20:00,300.81,300.86,300.08,300.16,37212.0,298.5375,298.5871,297.813,297.8924,37212.0
2024-03-28 12:25:00,300.15,300.68,300.15,300.66,26581.0,297.8825,298.4085,297.8825,298.3887,26581.0
2024-03-28 12:30:00,300.72,300.75,300.33,300.62,26020.0,298.4482,298.478,298.0612,298.349,26020.0
2024-03-28 12:35:00,300.63,300.79,300.37,300.72,16716.0,298.3589,298.5177,298.1009,298.4482,16716.0
2024-03-28 12:40:00,300.72,300.77,300.34,300.34,13433.0,298.4482,298.4978,298.0711,298.0711,13433.0
2024-03-28 12:45:00,300.32,300.54,300.19,300.24,33406.0,298.0512,298.2696,297.9222,297.9718,33406.0
2024-03-28 12:50:00,300.23,300.23,299.93,300.21,19166.0,297.9619,297.9619,297.6642,297.9421,19166.0
2024-03-28 12:55:00,300.19,300.32,300.01,300.27,9689.0,297.9222,298.0512,297.7436,298.0016,9689.0
2024-03-28 13:00:00,300.25,300.3,299.93,300.09,13965.0,297.9818,298.0314,297.6642,297.823,13965.0
2024-03-28 13:05:00,300.04,300.25,299.94,300.05,15815.0,297.7733,297.9818,297.6741,297.7833,15815.0
2024-03-28 13:10:00,300.05,300.27,299.97,300.21,10090.0,297.7833,298.0016,297.7039,297.9421,10090.0
2024-03-28 13:15:00,300.22,300.26,300.07,300.11,15778.0,297.952,297.9917,297.8031,297.8428,15778.0
2024-03-28 13:20:00,300.06,300.16,299.93,299.99,20154.0,297.7932,297.8924,297.6642,297.7237,20154.0
2024-03-28 13:25:00,299.96,300.29,299.96,300.29,19068.0,297.6939,298.0215,297.6939,298.0215,19068.0
2024-03-28 13:30:00,300.29,300.53,300.17,300.45,9021.0,298.0215,298.2596,297.9024,298.1802,9021.0
2024-03-28 13:35:00,300.48,300.93,300.47,300.82,12165.0,298.21,298.6566,298.2001,298.5475,12165.0
2024-03-28 13:40:00,300.81,300.82,300.6,300.65,12684.0,298.5375,298.5475,298.3291,298.3787,12684.0
2024-03-28 13:45:00,300.66,301.2,300.61,300.83,34157.0,298.3887,298.9246,298.339,298.5574,34157.0
2024-03-28 13:50:00,300.82,301.1,300.79,300.8,20173.0,298.5475,298.8253,298.5177,298.5276,20173.0
2024-03-28 13:55:00,300.85,300.9,300.71,300.75,22092.0,298.5772,298.6268,298.4383,298.478,22092.0
2024-03-28 14:00:00,300.69,300.78,300.28,300.33,20028.0,298.4184,298.5078,298.0115,298.0612,20028.0
2024-03-28 14:05:00,300.28,300.64,300.25,300.53,15254.0,298.0115,298.3688,297.9818,298.2596,15254.0
2024-03-28 14:10:00,300.59,300.81,300.46,300.76,20306.0,298.3192,298.5375,298.1902,298.4879,20306.0
2024-03-28 14:15:00,300.74,300.83,300.45,300.46,25573.0,298.4681,298.5574,298.1802,298.1902,25573.0
2024-03-28 14:20:00,300.47,300.65,300.15,300.16,28663.0,298.2001,298.3787,297.8825,297.8924,28663.0
2024-03-28 14:25:00,300.26,300.56,300.23,300.47,13427.0,297.9917,298.2894,297.9619,298.2001,13427.0
2024-03-28 14:30:00,300.5,300.64,300.25,300.64,21947.0,298.2299,298.3688,297.9818,298.3688,21947.0
2024-03-28 14:35:00,300.64,300.77,300.45,300.67,33139.0,298.3688,298.4978,298.1802,298.3986,33139.0
2024-03-28 14:40:00,300.66,300.66,300.12,300.16,11685.0,298.3887,298.3887,297.8527,297.8924,11685.0
2024-03-28 14:45:00,300.15,300.66,300.11,300.61,18062.0,297.8825,298.3887,297.8428,298.339,18062.0
2024-03-28 14:50:00,300.65,301.0,300.54,300.95,18934.0,298.3787,298.7261,298.2696,298.6765,18934.0
2024-03-28 14:55:00,301.0,301.65,300.88,301.54,17877.0,298.7261,299.3712,298.607,299.262,17877.0
2024-03-28 15:00:00,301.59,301.93,301.34,301.35,19765.0,299.3116,299.6491,299.0635,299.0734,19765.0
2024-03-28 15:05:00,301.43,301.71,301.35,301.68,17338.0,299.1528,299.4307,299.0734,299.401,17338.0
2024-03-28 15:10:00,301.72,301.94,301.65,301.73,21440.0,299.4407,299.659,299.3712,299.4506,21440.0
2024-03-28 15:15:00,301.73,302.03,301.68,301.74,26887.0,299.4506,299.7483,299.401,299.4605,26887.0
2024-03-28 15:20:00,301.72,301.86,301.56,301.74,13016.0,299.4407,299.5796,299.2819,299.4605,13016.0
2024-03-28 15:25:00,301.78,301.93,301.48,301.48,18378.0,299.5002,299.6491,299.2025,299.2025,18378.0
2024-03-28 15:30:00,301.54,301.65,301.18,301.32,18478.0,299.262,299.3712,298.9047,299.0437,18478.0
2024-03-28 15:35:00,301.29,301.29,301.0,301.2,18813.0,299.0139,299.0139,298.7261,298.9246,18813.0
2024-03-28 15:40:00,301.17,301.33,301.04,301.3,23572.0,298.8948,299.0536,298.7658,299.0238,23572.0
2024-03-28 15:45:00,301.24,302.1,300.96,301.0,115312.0,298.9643,299.8178,298.6864,298.7261,115312.0
2024-03-28 15:50:00,300.92,301.46,300.57,301.13,85319.0,298.6467,299.1826,298.2993,298.8551,85319.0
2024-03-28 15:55:00,301.19,301.66,300.81,300.92,264441.0,298.9147,299.3811,298.5375,298.6467,264441.0
2024-04-01 09:30:00,301.69,301.87,300.81,301.38,99875.0,299.4109,299.5895,298.5375,299.1032,99875.0
2024-04-01 09:35:00,301.38,302.53,301.18,302.22,50826.0,299.1032,300.2445,298.9047,299.9369,50826.0
2024-04-01 09:40:00,302.23,303.39,302.23,303.39,37621.0,299.9468,301.098,299.9468,301.098,37621.0
2024-04-01 09:45:00,303.13,303.51,302.49,302.64,20348.0,300.84,301.2171,300.2048,300.3537,20348.0
2024-04-01 09:50:00,302.67,302.89,302.05,302.55,23641.0,300.3835,300.6018,299.7682,300.2644,23641.0
2024-04-01 09:55:00,302.62,302.77,302.37,302.51,14730.0,300.3339,300.4827,300.0857,300.2247,14730.0
2024-04-01 10:00:00,302.37,302.74,301.66,301.82,16382.0,300.0857,300.4529,299.3811,299.5399,16382.0
2024-04-01 10:05:00,301.83,302.31,301.73,302.23,21318.0,299.5498,300.0262,299.4506,299.9468,21318.0
2024-04-01 10:10:00,302.16,302.19,301.41,301.67,27634.0,299.8773,299.9071,299.133,299.391,27634.0
2024-04-01 10:15:00,301.76,301.96,301.18,301.33,35263.0,299.4803,299.6788,298.9047,299.0536,35263.0
2024-04-01 10:20:00,301.27,302.07,301.18,302.07,24238.0,298.9941,299.788,298.9047,299.788,24238.0
2024-04-01 10:25:00,302.02,302.04,301.23,301.28,15414.0,299.7384,299.7582,298.9544,299.004,15414.0
2024-04-01 10:30:00,301.21,301.38,300.96,301.26,29960.0,298.9345,299.1032,298.6864,298.9841,29960.0
2024-04-01 10:35:00,301.19,301.22,300.23,300.32,21141.0,298.9147,298.9444,297.9619,298.0512,21141.0
2024-04-01 10:40:00,300.26,300.57,300.23,300.3,19886.0,297.9917,298.2993,297.9619,298.0314,19886.0
2024-04-01 10:45:00,300.24,300.61,300.11,300.56,19323.0,297.9718,298.339,297.8428,298.2894,19323.0
2024-04-01 10:50:00,300.54,300.66,300.36,300.56,20177.0,298.2696,298.3887,298.0909,298.2894,20177.0
2024-04-01 10:55:00,300.57,300.95,300.42,300.93,9091.0,298.2993,298.6765,298.1505,298.6566,9091.0
2024-04-01 11:00:00,300.9,301.32,300.81,301.32,12135.0,298.6268,299.0437,298.5375,299.0437,12135.0
2024-04-01 11:05:00,301.35,301.52,301.16,301.33,12775.0,299.0734,299.2422,298.8849,299.0536,12775.0
2024-04-01 11:10:00,301.3,301.31,300.9,301.16,13989.0,299.0238,299.0337,298.6268,298.8849,13989.0
2024-04-01 11:15:00,301.16,301.28,300.44,300.59,9794.0,298.8849,299.004,298.1703,298.3192,9794.0
2024-04-01 11:20:00,300.52,300.97,300.14,300.71,12094.0,298.2497,298.6963,297.8726,298.4383,12094.0
2024-04-01 11:25:00,300.7,301.18,300.69,301.06,14594.0,298.4284,298.9047,298.4184,298.7856,14594.0
2024-04-01 11:30:00,300.99,301.15,300.81,300.87,8998.0,298.7162,298.875,298.5375,298.5971,8998.0
2024-04-01 11:35:00,300.84,301.06,300.19,300.19,13584.0,298.5673,298.7856,297.9222,297.9222,13584.0
2024-04-01 11:40:00,300.19,300.58,299.99,300.58,20782.0,297.9222,298.3093,297.7237,298.3093,20782.0
2024-04-01 11:45:00,300.58,300.59,300.13,300.51,22303.0,298.3093,298.3192,297.8627,298.2398,22303.0
2024-04-01 11:50:00,300.55,300.58,300.33,300.46,14303.0,298.2795,298.3093,298.0612,298.1902,14303.0
2024-04-01 11:55:00,300.49,300.73,300.45,300.56,16384.0,298.2199,298.4581,298.1802,298.2894,16384.0
2024-04-01 12:00:00,300.5,301.1,300.36,301.1,9186.0,298.2299,298.8253,298.0909,298.8253,9186.0
2024-04-01 12:05:00,301.12,301.38,301.01,301.35,25686.0,298.8452,299.1032,298.736,299.0734,25686.0
2024-04-01 12:10:00,301.32,301.56,301.27,301.4,19312.0,299.0437,299.2819,298.9941,299.1231,19312.0
2024-04-01 12:15:00,301.5,301.96,301.5,301.94,14514.0,299.2223,299.6788,299.2223,299.659,14514.0
2024-04-01 12:20:00,301.96,302.07,301.85,302.04,21666.0,299.6788,299.788,299.5697,299.7582,21666.0
2024-04-01 12:25:00,301.98,302.08,301.75,301.75,19223.0,299.6987,299.7979,299.4704,299.4704,19223.0
2024-04-01 12:30:00,301.81,301.99,301.69,301.7,10601.0,299.53,299.7086,299.4109,299.4208,10601.0
2024-04-01 12:35:00,301.76,301.86,301.64,301.69,8582.0,299.4803,299.5796,299.3613,299.4109,8582.0
2024-04-01 12:40:00,301.79,301.9,301.68,301.87,6772.0,299.5101,299.6193,299.401,299.5895,6772.0
2024-04-01 12:45:00,301.89,302.08,301.78,302.03,18563.0,299.6094,299.7979,299.5002,299.7483,18563.0
2024-04-01 12:50:00,302.03,302.53,302.01,302.25,20116.0,299.7483,300.2445,299.7285,299.9666,20116.0
2024-04-01 12:55:00,302.25,302.49,302.19,302.41,20809.0,299.9666,300.2048,299.9071,300.1254,20809.0
2024-04-01 13:00:00,302.39,302.45,302.17,302.42,16394.0,300.1056,300.1651,299.8873,300.1354,16394.0
2024-04-01 13:05:00,302.44,302.56,302.24,302.46,17821.0,300.1552,300.2743,299.9567,300.1751,17821.0
2024-04-01 13:10:00,302.43,302.43,302.03,302.17,10665.0,300.1453,300.1453,299.7483,299.8873,10665.0
2024-04-01 13:15:00,302.07,302.25,302.02,302.09,6353.0,299.788,299.9666,299.7384,299.8079,6353.0
2024-04-01 13:20:00,302.03,302.03,301.37,301.37,10476.0,299.7483,299.7483,299.0933,299.0933,10476.0
2024-04-01 13:25:00,301.38,301.75,301.35,301.74,8709.0,299.1032,299.4704,299.0734,299.4605,8709.0
2024-04-01 13:30:00,301.74,301.8,301.54,301.57,14837.0,299.4605,299.52,299.262,299.2918,14837.0
2024-04-01 13:35:00,301.49,301.74,301.34,301.55,12982.0,299.2124,299.4605,299.0635,299.2719,12982.0
2024-04-01 13:40:00,301.62,302.02,301.57,302.02,7853.0,299.3414,299.7384,299.2918,299.7384,7853.0
2024-04-01 13:45:00,301.97,302.25,301.97,302.11,12846.0,299.6888,299.9666,299.6888,299.8277,12846.0
2024-04-01 13:50:00,302.16,302.18,301.7,301.87,8381.0,299.8773,299.8972,299.4208,299.5895,8381.0
2024-04-01 13:55:00,301.93,302.2,301.88,302.2,7121.0,299.6491,299.917,299.5994,299.917,7121.0
2024-04-01 14:00:00,302.16,302.56,302.15,302.41,21599.0,299.8773,300.2743,299.8674,300.1254,21599.0
2024-04-01 14:05:00,302.35,302.61,302.32,302.44,16160.0,300.0659,300.3239,300.0361,300.1552,16160.0
2024-04-01 14:10:00,302.42,302.51,302.25,302.26,22503.0,300.1354,300.2247,299.9666,299.9766,22503.0
2024-04-01 14:15:00,302.25,302.76,302.25,302.67,21328.0,299.9666,300.4728,299.9666,300.3835,21328.0
2024-04-01 14:20:00,302.63,302.7,302.39,302.51,14891.0,300.3438,300.4132,300.1056,300.2247,14891.0
2024-04-01 14:25:00,302.55,302.59,301.71,301.77,13284.0,300.2644,300.3041,299.4307,299.4903,13284.0
2024-04-01 14:30:00,301.84,301.98,301.64,301.89,7283.0,299.5597,299.6987,299.3613,299.6094,7283.0
2024-04-01 14:35:00,301.81,301.85,301.72,301.81,6251.0,299.53,299.5697,299.4407,299.53,6251.0
2024-04-01 14:40:00,301.79,301.83,301.67,301.81,6803.0,299.5101,299.5498,299.391,299.53,6803.0
2024-04-01 14:45:00,301.72,301.97,301.69,301.88,9425.0,299.4407,299.6888,299.4109,299.5994,9425.0
2024-04-01 14:50:00,301.86,302.03,301.81,301.92,10235.0,299.5796,299.7483,299.53,299.6391,10235.0
2024-04-01 14:55:00,301.93,301.99,301.6,301.73,12786.0,299.6491,299.7086,299.3216,299.4506,12786.0
2024-04-01 15:00:00,301.72,301.85,301.6,301.85,14833.0,299.4407,299.5697,299.3216,299.5697,14833.0
2024-04-01 15:05:00,301.84,302.14,301.83,301.88,10142.0,299.5597,299.8575,299.5498,299.5994,10142.0
2024-04-01 15:10:00,301.88,301.93,301.63,301.63,11848.0,299.5994,299.6491,299.3513,299.3513,11848.0
2024-04-01 15:15:00,301.62,301.78,301.54,301.58,8278.0,299.3414,299.5002,299.262,299.3017,8278.0
2024-04-01 15:20:00,301.63,301.87,301.63,301.87,14960.0,299.3513,299.5895,299.3513,299.5895,14960.0
2024-04-01 15:25:00,301.91,301.93,301.54,301.66,11579.0,299.6292,299.6491,299.262,299.3811,11579.0
2024-04-01 15:30:00,301.65,301.95,301.61,301.75,11448.0,299.3712,299.6689,299.3315,299.4704,11448.0
2024-04-01 15:35:00,301.76,301.76,301.37,301.39,16888.0,299.4803,299.4803,299.0933,299.1131,16888.0
2024-04-01 15:40:00,301.43,301.82,301.42,301.74,20544.0,299.1528,299.5399,299.1429,299.4605,20544.0
2024-04-01 15:45:00,301.72,301.87,301.62,301.69,26645.0,299.4407,299.5895,299.3414,299.4109,26645.0
2024-04-01 15:50:00,301.7,302.21,301.58,302.18,57994.0,299.4208,299.927,299.3017,299.8972,57994.0
2024-04-01 15:55:00,302.22,302.59,302.05,302.17,197828.0,299.9369,300.3041,299.7682,299.8873,197828.0
2024-04-02 09:30:00,297.5,298.84,296.82,297.4,187594.0,295.2525,296.5824,294.5777,295.1533,187594.0
2024-04-02 09:35:00,297.53,298.42,297.2,297.35,66189.0,295.2823,296.1656,294.9548,295.1037,66189.0
2024-04-02 09:40:00,297.17,297.28,295.04,295.34,60548.0,294.925,295.0342,292.8111,293.1088,60548.0
2024-04-02 09:45:00,295.27,296.3,294.88,295.76,40994.0,293.0394,294.0616,292.6523,293.5257,40994.0
2024-04-02 09:50:00,295.73,296.22,295.48,295.83,42354.0,293.4959,293.9822,293.2478,293.5951,42354.0
2024-04-02 09:55:00,295.93,296.37,295.72,296.2,37404.0,293.6944,294.1311,293.486,293.9624,37404.0
2024-04-02 10:00:00,296.3,297.4,295.82,297.38,45487.0,294.0616,295.1533,293.5852,295.1334,45487.0
2024-04-02 10:05:00,297.33,297.43,296.87,297.13,45018.0,295.0838,295.1831,294.6273,294.8853,45018.0
2024-04-02 10:10:00,297.15,297.47,296.88,297.47,28250.0,294.9052,295.2228,294.6372,295.2228,28250.0
2024-04-02 10:15:00,297.47,297.62,297.13,297.37,29592.0,295.2228,295.3716,294.8853,295.1235,29592.0
2024-04-02 10:20:00,297.42,298.66,297.38,298.5,25491.0,295.1731,296.4038,295.1334,296.245,25491.0
2024-04-02 10:25:00,298.42,298.84,298.19,298.84,20620.0,296.1656,296.5824,295.9373,296.5824,20620.0
2024-04-02 10:30:00,298.72,299.15,298.58,299.06,25826.0,296.4633,296.8901,296.3244,296.8007,25826.0
2024-04-02 10:35:00,299.0,299.36,298.98,299.25,42981.0,296.7412,297.0985,296.7214,296.9893,42981.0
2024-04-02 10:40:00,299.25,299.48,298.93,299.29,29692.0,296.9893,297.2176,296.6717,297.029,29692.0
2024-04-02 10:45:00,299.28,299.3,298.82,299.01,33533.0,297.0191,297.0389,296.5626,296.7511,33533.0
2024-04-02 10:50:00,299.04,299.17,298.74,298.93,10989.0,296.7809,296.9099,296.4832,296.6717,10989.0
2024-04-02 10:55:00,298.99,298.99,298.55,298.89,23188.0,296.7313,296.7313,296.2946,296.632,23188.0
2024-04-02 11:00:00,298.83,299.18,298.4,299.17,44158.0,296.5725,296.9198,296.1457,296.9099,44158.0
2024-04-02 11:05:00,299.09,299.83,298.99,299.67,29784.0,296.8305,297.5649,296.7313,297.4061,29784.0
2024-04-02 11:10:00,299.69,300.06,299.62,299.96,35537.0,297.426,297.7932,297.3565,297.6939,35537.0
2024-04-02 11:15:00,299.97,300.4,299.83,300.32,32154.0,297.7039,298.1306,297.5649,298.0512,32154.0
2024-04-02 11:20:00,300.42,300.65,300.26,300.48,16613.0,298.1505,298.3787,297.9917,298.21,16613.0
2024-04-02 11:25:00,300.6,300.74,300.41,300.65,17593.0,298.3291,298.4681,298.1405,298.3787,17593.0
2024-04-02 11:30:00,300.66,301.11,300.62,300.89,24042.0,298.3887,298.8353,298.349,298.6169,24042.0
2024-04-02 11:35:00,300.85,301.43,300.54,300.54,30159.0,298.5772,299.1528,298.2696,298.2696,30159.0
2024-04-02 11:40:00,300.55,300.77,300.39,300.55,19962.0,298.2795,298.4978,298.1207,298.2795,19962.0
2024-04-02 11:45:00,300.45,300.53,300.32,300.4,5912.0,298.1802,298.2596,298.0512,298.1306,5912.0
2024-04-02 11:50:00,300.42,300.45,300.04,300.26,23137.0,298.1505,298.1802,297.7733,297.9917,23137.0
2024-04-02 11:55:00,300.36,300.82,300.2,300.39,14979.0,298.0909,298.5475,297.9321,298.1207,14979.0
2024-04-02 12:00:00,300.29,301.47,300.27,301.46,34072.0,298.0215,299.1925,298.0016,299.1826,34072.0
2024-04-02 12:05:00,301.4,301.56,300.98,301.08,29537.0,299.1231,299.2819,298.7062,298.8055,29537.0
2024-04-02 12:10:00,301.07,301.07,300.66,300.98,9408.0,298.7956,298.7956,298.3887,298.7062,9408.0
2024-04-02 12:15:00,300.98,301.45,300.95,301.25,18615.0,298.7062,299.1727,298.6765,298.9742,18615.0
2024-04-02 12:20:00,301.25,301.74,301.24,301.44,13354.0,298.9742,299.4605,298.9643,299.1628,13354.0
2024-04-02 12:25:00,301.32,301.66,301.16,301.66,22181.0,299.0437,299.3811,298.8849,299.3811,22181.0
2024-04-02 12:30:00,301.69,301.85,301.44,301.76,13313.0,299.4109,299.5697,299.1628,299.4803,13313.0
2024-04-02 12:35:00,301.75,302.07,301.74,301.93,10227.0,299.4704,299.788,299.4605,299.6491,10227.0
2024-04-02 12:40:00,301.95,302.07,301.74,302.06,22003.0,299.6689,299.788,299.4605,299.7781,22003.0
2024-04-02 12:45:00,302.01,302.6,301.7,302.58,28184.0,299.7285,300.314,299.4208,300.2942,28184.0
2024-04-02 12:50:00,302.44,302.48,302.06,302.21,10176.0,300.1552,300.1949,299.7781,299.927,10176.0
2024-04-02 12:55:00,302.36,302.71,302.25,302.71,29516.0,300.0758,300.4232,299.9666,300.4232,29516.0
2024-04-02 13:00:00,302.71,302.96,302.63,302.66,12333.0,300.4232,300.6713,300.3438,300.3736,12333.0
2024-04-02 13:05:00,302.54,302.66,302.39,302.46,11565.0,300.2545,300.3736,300.1056,300.1751,11565.0
2024-04-02 13:10:00,302.39,302.52,302.27,302.37,12658.0,300.1056,300.2346,299.9865,300.0857,12658.0
2024-04-02 13:15:00,302.42,302.57,302.24,302.31,11736.0,300.1354,300.2842,299.9567,300.0262,11736.0
2024-04-02 13:20:00,302.31,302.42,302.16,302.32,10979.0,300.0262,300.1354,299.8773,300.0361,10979.0
2024-04-02 13:25:00,302.32,302.58,302.25,302.57,20045.0,300.0361,300.2942,299.9666,300.2842,20045.0
2024-04-02 13:30:00,302.55,302.75,302.46,302.61,13240.0,300.2644,300.4629,300.1751,300.3239,13240.0
2024-04-02 13:35:00,302.64,302.72,302.52,302.65,27139.0,300.3537,300.4331,300.2346,300.3636,27139.0
2024-04-02 13:40:00,302.62,302.7,302.12,302.4,21165.0,300.3339,300.4132,299.8376,300.1155,21165.0
2024-04-02 13:45:00,302.37,302.79,302.32,302.68,29439.0,300.0857,300.5026,300.0361,300.3934,29439.0
2024-04-02 13:50:00,302.68,302.78,302.48,302.75,25879.0,300.3934,300.4926,300.1949,300.4629,25879.0
2024-04-02 13:55:00,302.77,302.96,302.56,302.72,41687.0,300.4827,300.6713,300.2743,300.4331,41687.0
2024-04-02 14:00:00,302.72,302.8,302.55,302.69,39140.0,300.4331,300.5125,300.2644,300.4033,39140.0
2024-04-02 14:05:00,302.71,303.13,302.49,302.93,34561.0,300.4232,300.84,300.2048,300.6415,34561.0
2024-04-02 14:10:00,302.94,302.98,302.59,302.6,25179.0,300.6514,300.6911,300.3041,300.314,25179.0
2024-04-02 14:15:00,302.61,302.78,302.52,302.57,13081.0,300.3239,300.4926,300.2346,300.2842,13081.0
2024-04-02 14:20:00,302.57,302.9,302.57,302.7,26777.0,300.2842,300.6117,300.2842,300.4132,26777.0
2024-04-02 14:25:00,302.73,303.4,302.68,303.31,36947.0,300.443,301.108,300.3934,301.0186,36947.0
2024-04-02 14:30:00,303.26,303.54,303.21,303.26,46371.0,300.969,301.2469,300.9194,300.969,46371.0
2024-04-02 14:35:00,303.27,303.35,303.06,303.35,25983.0,300.9789,301.0583,300.7705,301.0583,25983.0
2024-04-02 14:40:00,303.31,303.54,303.27,303.33,24584.0,301.0186,301.2469,300.9789,301.0385,24584.0
2024-04-02 14:45:00,303.35,303.42,303.14,303.32,20672.0,301.0583,301.1278,300.8499,301.0286,20672.0
2024-04-02 14:50:00,303.35,303.51,303.24,303.26,25667.0,301.0583,301.2171,300.9492,300.969,25667.0
2024-04-02 14:55:00,303.24,303.41,303.24,303.34,18683.0,300.9492,301.1179,300.9492,301.0484,18683.0
2024-04-02 15:00:00,303.34,304.13,303.34,304.03,25546.0,301.0484,301.8324,301.0484,301.7332,25546.0
2024-04-02 15:05:00,304.04,304.05,303.58,303.66,25772.0,301.7431,301.753,301.2866,301.366,25772.0
2024-04-02 15:10:00,303.67,303.81,303.33,303.34,22532.0,301.3759,301.5149,301.0385,301.0484,22532.0
2024-04-02 15:15:00,303.34,303.57,303.33,303.46,21226.0,301.0484,301.2767,301.0385,301.1675,21226.0
2024-04-02 15:20:00,303.5,303.91,303.5,303.91,20044.0,301.2072,301.6141,301.2072,301.6141,20044.0
2024-04-02 15:25:00,303.99,304.05,303.75,303.85,17299.0,301.6935,301.753,301.4553,301.5546,17299.0
2024-04-02 15:30:00,303.81,304.23,303.79,304.13,27149.0,301.5149,301.9317,301.495,301.8324,27149.0
2024-04-02 15:35:00,304.12,304.46,304.04,304.12,63086.0,301.8225,302.16,301.7431,301.8225,63086.0
2024-04-02 15:40:00,304.12,304.37,303.75,303.9,60929.0,301.8225,302.0706,301.4553,301.6042,60929.0
2024-04-02 15:45:00,303.87,304.13,303.79,304.02,52874.0,301.5744,301.8324,301.495,301.7233,52874.0
2024-04-02 15:50:00,303.93,304.21,303.73,303.85,65390.0,301.634,301.9118,301.4355,301.5546,65390.0
2024-04-02 15:55:00,303.79,304.29,303.77,304.02,268045.0,301.495,301.9912,301.4752,301.7233,268045.0
2024-04-03 09:30:00,303.99,305.22,303.35,304.73,95954.0,301.6935,302.9142,301.0583,302.4279,95954.0
2024-04-03 09:35:00,304.72,304.92,303.36,304.33,19276.0,302.418,302.6165,301.0683,302.0309,19276.0
2024-04-03 09:40:00,304.38,304.51,303.48,303.6,21664.0,302.0806,302.2096,301.1874,301.3064,21664.0
2024-04-03 09:45:00,303.5,304.52,303.39,304.4,21539.0,301.2072,302.2195,301.098,302.1004,21539.0
2024-04-03 09:50:00,304.35,304.94,304.25,304.94,23625.0,302.0508,302.6363,301.9515,302.6363,23625.0
2024-04-03 09:55:00,304.93,305.12,304.5,304.74,21833.0,302.6264,302.815,302.1997,302.4378,21833.0
2024-04-03 10:00:00,304.79,305.91,304.79,305.77,44419.0,302.4875,303.599,302.4875,303.4601,44419.0
2024-04-03 10:05:00,305.77,306.32,305.59,305.82,24871.0,303.4601,304.0059,303.2814,303.5097,24871.0
2024-04-03 10:10:00,305.82,306.29,305.51,306.29,15993.0,303.5097,303.9761,303.202,303.9761,15993.0
2024-04-03 10:15:00,306.4,306.58,306.1,306.48,14412.0,304.0853,304.2639,303.7876,304.1647,14412.0
2024-04-03 10:20:00,306.42,306.6,306.0,306.17,13722.0,304.1051,304.2838,303.6883,303.857,13722.0
2024-04-03 10:25:00,306.12,306.38,306.05,306.15,5690.0,303.8074,304.0654,303.7379,303.8372,5690.0
2024-04-03 10:30:00,306.31,306.4,305.99,306.32,13820.0,303.996,304.0853,303.6784,304.0059,13820.0
2024-04-03 10:35:00,306.41,306.7,306.02,306.19,13643.0,304.0952,304.383,303.7082,303.8769,13643.0
2024-04-03 10:40:00,306.25,306.5,306.09,306.45,10171.0,303.9364,304.1845,303.7776,304.1349,10171.0
2024-04-03 10:45:00,306.35,306.58,306.31,306.51,15150.0,304.0357,304.2639,303.996,304.1945,15150.0
2024-04-03 10:50:00,306.47,306.62,306.35,306.35,14380.0,304.1548,304.3036,304.0357,304.0357,14380.0
2024-04-03 10:55:00,306.4,306.6,306.32,306.57,13222.0,304.0853,304.2838,304.0059,304.254,13222.0
2024-04-03 11:00:00,306.63,306.86,306.63,306.86,16874.0,304.3136,304.5418,304.3136,304.5418,16874.0
2024-04-03 11:05:00,306.82,307.01,306.81,306.89,12851.0,304.5021,304.6907,304.4922,304.5716,12851.0
2024-04-03 11:10:00,306.78,306.92,306.68,306.74,7602.0,304.4624,304.6014,304.3632,304.4227,7602.0
2024-04-03 11:15:00,306.85,306.85,306.35,306.35,5522.0,304.5319,304.5319,304.0357,304.0357,5522.0
2024-04-03 11:20:00,306.39,306.98,306.31,306.86,14170.0,304.0754,304.6609,303.996,304.5418,14170.0
2024-04-03 11:25:00,306.86,307.06,306.82,306.97,13914.0,304.5418,304.7403,304.5021,304.651,13914.0
2024-04-03 11:30:00,307.04,307.16,306.74,306.77,15382.0,304.7205,304.8396,304.4227,304.4525,15382.0
2024-04-03 11:35:00,306.9,307.09,306.6,306.6,18405.0,304.5815,304.7701,304.2838,304.2838,18405.0
2024-04-03 11:40:00,306.57,306.95,306.57,306.8,8223.0,304.254,304.6311,304.254,304.4823,8223.0
2024-04-03 11:45:00,306.86,307.08,306.75,307.04,14959.0,304.5418,304.7602,304.4327,304.7205,14959.0
2024-04-03 11:50:00,307.09,307.13,306.74,306.77,18228.0,304.7701,304.8098,304.4227,304.4525,18228.0
2024-04-03 11:55:00,306.79,306.86,306.56,306.86,15206.0,304.4724,304.5418,304.2441,304.5418,15206.0
2024-04-03 12:00:00,306.81,306.84,306.1,306.26,9727.0,304.4922,304.522,303.7876,303.9464,9727.0
2024-04-03 12:05:00,306.24,306.29,305.85,306.1,19369.0,303.9265,303.9761,303.5395,303.7876,19369.0
2024-04-03 12:10:00,306.1,306.23,305.72,305.98,17258.0,303.7876,303.9166,303.4104,303.6685,17258.0
2024-04-03 12:15:00,305.96,306.14,305.75,306.07,9819.0,303.6486,303.8273,303.4402,303.7578,9819.0
2024-04-03 12:20:00,306.11,306.38,306.1,306.34,9473.0,303.7975,304.0654,303.7876,304.0257,9473.0
2024-04-03 12:25:00,306.31,306.47,306.22,306.44,5861.0,303.996,304.1548,303.9067,304.125,5861.0
2024-04-03 12:30:00,306.49,306.61,306.43,306.45,7408.0,304.1746,304.2937,304.1151,304.1349,7408.0
2024-04-03 12:35:00,306.5,306.52,305.31,305.43,12192.0,304.1845,304.2044,303.0035,303.1226,12192.0
2024-04-03 12:40:00,305.52,306.15,305.52,305.95,10982.0,303.2119,303.8372,303.2119,303.6387,10982.0
2024-04-03 12:45:00,305.87,305.95,305.63,305.76,8081.0,303.5593,303.6387,303.3211,303.4501,8081.0
2024-04-03 12:50:00,305.7,305.97,305.7,305.73,6034.0,303.3906,303.6585,303.3906,303.4204,6034.0
2024-04-03 12:55:00,305.91,305.91,305.39,305.39,7137.0,303.599,303.599,303.0829,303.0829,7137.0
2024-04-03 13:00:00,305.46,305.67,305.35,305.5,6041.0,303.1524,303.3608,303.0432,303.1921,6041.0
2024-04-03 13:05:00,305.45,305.47,305.31,305.35,5711.0,303.1425,303.1623,303.0035,303.0432,5711.0
2024-04-03 13:10:00,305.41,305.58,305.39,305.42,8525.0,303.1028,303.2715,303.0829,303.1127,8525.0
2024-04-03 13:15:00,305.44,305.44,305.25,305.37,7899.0,303.1325,303.1325,302.944,303.0631,7899.0
2024-04-03 13:20:00,305.29,305.35,305.12,305.26,5679.0,302.9837,303.0432,302.815,302.9539,5679.0
2024-04-03 13:25:00,305.27,305.49,305.25,305.34,13249.0,302.9638,303.1822,302.944,303.0333,13249.0
2024-04-03 13:30:00,305.41,305.47,305.14,305.38,13366.0,303.1028,303.1623,302.8348,303.073,13366.0
2024-04-03 13:35:00,305.38,305.62,305.18,305.21,18321.0,303.073,303.3112,302.8745,302.9043,18321.0
2024-04-03 13:40:00,305.3,305.55,305.3,305.39,7598.0,302.9936,303.2417,302.9936,303.0829,7598.0
2024-04-03 13:45:00,305.34,305.83,305.34,305.81,12460.0,303.0333,303.5196,303.0333,303.4998,12460.0
2024-04-03 13:50:00,305.85,306.04,305.85,305.94,13474.0,303.5395,303.728,303.5395,303.6288,13474.0
2024-04-03 13:55:00,305.93,305.98,305.74,305.85,4681.0,303.6188,303.6685,303.4303,303.5395,4681.0
2024-04-03 14:00:00,305.86,305.86,305.71,305.76,5484.0,303.5494,303.5494,303.4005,303.4501,5484.0
2024-04-03 14:05:00,305.78,306.14,305.78,306.03,8360.0,303.47,303.8273,303.47,303.7181,8360.0
2024-04-03 14:10:00,306.08,306.16,305.98,306.06,7313.0,303.7677,303.8471,303.6685,303.7479,7313.0
2024-04-03 14:15:00,306.0,306.06,305.68,305.87,9684.0,303.6883,303.7479,303.3707,303.5593,9684.0
2024-04-03 14:20:00,305.94,306.15,305.85,306.12,15520.0,303.6288,303.8372,303.5395,303.8074,15520.0
2024-04-03 14:25:00,306.12,306.14,305.83,305.9,17055.0,303.8074,303.8273,303.5196,303.5891,17055.0
2024-04-03 14:30:00,305.83,305.84,305.57,305.73,14282.0,303.5196,303.5295,303.2616,303.4204,14282.0
2024-04-03 14:35:00,305.77,305.82,305.7,305.7,8341.0,303.4601,303.5097,303.3906,303.3906,8341.0
2024-04-03 14:40:00,305.75,305.84,305.4,305.45,11334.0,303.4402,303.5295,303.0929,303.1425,11334.0
2024-04-03 14:45:00,305.47,305.5,305.15,305.15,8709.0,303.1623,303.1921,302.8447,302.8447,8709.0
2024-04-03 14:50:00,305.23,305.42,305.15,305.42,8290.0,302.9241,303.1127,302.8447,303.1127,8290.0
2024-04-03 14:55:00,305.42,305.5,304.93,305.0,21219.0,303.1127,303.1921,302.6264,302.6959,21219.0
2024-04-03 15:00:00,305.01,305.01,304.56,304.75,26162.0,302.7058,302.7058,302.2592,302.4478,26162.0
2024-04-03 15:05:00,304.82,304.87,304.6,304.66,8361.0,302.5172,302.5669,302.2989,302.3584,8361.0
2024-04-03 15:10:00,304.71,304.74,303.61,303.77,18290.0,302.4081,302.4378,301.3164,301.4752,18290.0
2024-04-03 15:15:00,303.77,304.27,303.1,304.16,36763.0,301.4752,301.9714,300.8102,301.8622,36763.0
2024-04-03 15:20:00,304.16,304.34,303.58,303.58,17460.0,301.8622,302.0409,301.2866,301.2866,17460.0
2024-04-03 15:25:00,303.58,303.78,303.44,303.66,10135.0,301.2866,301.4851,301.1477,301.366,10135.0
2024-04-03 15:30:00,303.55,303.95,303.45,303.92,13711.0,301.2568,301.6538,301.1576,301.624,13711.0
2024-04-03 15:35:00,303.92,304.24,303.92,304.11,17713.0,301.624,301.9416,301.624,301.8126,17713.0
2024-04-03 15:40:00,304.04,304.31,304.04,304.2,20087.0,301.7431,302.0111,301.7431,301.9019,20087.0
2024-04-03 15:45:00,304.25,304.38,304.15,304.23,33571.0,301.9515,302.0806,301.8523,301.9317,33571.0
2024-04-03 15:50:00,304.25,304.53,304.07,304.31,45041.0,301.9515,302.2294,301.7729,302.0111,45041.0
2024-04-03 15:55:00,304.3,304.97,304.19,304.88,154528.0,302.0012,302.6661,301.892,302.5768,154528.0
2024-04-04 09:30:00,308.26,311.3,308.04,311.3,123565.0,305.9312,308.9483,305.7129,308.9483,123565.0
2024-04-04 09:35:00,311.21,311.24,307.83,309.02,165498.0,308.859,308.8887,305.5045,306.6855,165498.0
2024-04-04 09:40:00,309.48,309.81,299.04,300.05,308666.0,307.142,307.4695,296.7809,297.7833,308666.0
2024-04-04 09:45:00,300.66,302.99,293.86,294.28,395636.0,298.3887,300.7011,291.64,292.0569,395636.0
2024-04-04 09:50:00,294.16,295.68,292.1,294.79,448069.0,291.9378,293.4463,289.8933,292.563,448069.0
2024-04-04 09:55:00,294.8,296.0,293.5,295.79,326513.0,292.5729,293.7639,291.2827,293.5555,326513.0
2024-04-04 10:00:00,295.82,298.54,295.51,298.5,313167.0,293.5852,296.2847,293.2776,296.245,313167.0
2024-04-04 10:05:00,298.57,299.34,297.19,298.99,183999.0,296.3144,297.0786,294.9449,296.7313,183999.0
2024-04-04 10:10:00,299.04,299.6,298.35,299.27,118702.0,296.7809,297.3367,296.0961,297.0092,118702.0
2024-04-04 10:15:00,299.32,300.66,299.28,300.04,119709.0,297.0588,298.3887,297.0191,297.7733,119709.0
2024-04-04 10:20:00,300.04,300.22,298.0,299.38,118984.0,297.7733,297.952,295.7488,297.1183,118984.0
2024-04-04 10:25:00,299.31,300.3,298.45,300.0,70718.0,297.0489,298.0314,296.1954,297.7336,70718.0
2024-04-04 10:30:00,300.04,300.17,299.21,299.84,64710.0,297.7733,297.9024,296.9496,297.5749,64710.0
2024-04-04 10:35:00,299.95,301.32,299.93,300.9,41667.0,297.684,299.0437,297.6642,298.6268,41667.0
2024-04-04 10:40:00,300.99,301.03,299.9,300.15,28317.0,298.7162,298.7559,297.6344,297.8825,28317.0
2024-04-04 10:45:00,300.05,300.56,299.98,300.32,20213.0,297.7833,298.2894,297.7138,298.0512,20213.0
2024-04-04 10:50:00,300.22,301.06,300.16,300.28,32455.0,297.952,298.7856,297.8924,298.0115,32455.0
2024-04-04 10:55:00,300.28,300.92,300.0,300.44,40615.0,298.0115,298.6467,297.7336,298.1703,40615.0
2024-04-04 11:00:00,300.56,301.25,300.48,300.83,14459.0,298.2894,298.9742,298.21,298.5574,14459.0
2024-04-04 11:05:00,300.75,301.15,300.48,300.55,25008.0,298.478,298.875,298.21,298.2795,25008.0
2024-04-04 11:10:00,300.48,300.62,300.04,300.27,35160.0,298.21,298.349,297.7733,298.0016,35160.0
2024-04-04 11:15:00,300.23,300.74,300.12,300.64,19723.0,297.9619,298.4681,297.8527,298.3688,19723.0
2024-04-04 11:20:00,300.62,300.77,300.41,300.65,18364.0,298.349,298.4978,298.1405,298.3787,18364.0
2024-04-04 11:25:00,300.55,301.12,300.55,301.06,18641.0,298.2795,298.8452,298.2795,298.7856,18641.0
2024-04-04 11:30:00,301.05,301.59,301.04,301.29,25731.0,298.7757,299.3116,298.7658,299.0139,25731.0
2024-04-04 11:35:00,301.29,301.59,301.21,301.29,14614.0,299.0139,299.3116,298.9345,299.0139,14614.0
2024-04-04 11:40:00,301.39,301.7,301.28,301.7,19172.0,299.1131,299.4208,299.004,299.4208,19172.0
2024-04-04 11:45:00,301.62,302.52,301.62,302.36,36704.0,299.3414,300.2346,299.3414,300.0758,36704.0
2024-04-04 11:50:00,302.43,302.71,301.92,301.99,22621.0,300.1453,300.4232,299.6391,299.7086,22621.0
2024-04-04 11:55:00,301.99,302.61,301.85,302.5,21504.0,299.7086,300.3239,299.5697,300.2148,21504.0
2024-04-04 12:00:00,302.64,302.93,302.16,302.93,20632.0,300.3537,300.6415,299.8773,300.6415,20632.0
2024-04-04 12:05:00,302.89,303.42,302.83,303.05,36495.0,300.6018,301.1278,300.5423,300.7606,36495.0
2024-04-04 12:10:00,303.1,303.14,302.81,302.81,18098.0,300.8102,300.8499,300.5224,300.5224,18098.0
2024-04-04 12:15:00,302.8,302.9,302.59,302.75,16490.0,300.5125,300.6117,300.3041,300.4629,16490.0
2024-04-04 12:20:00,302.74,302.99,302.38,302.99,14771.0,300.4529,300.7011,300.0957,300.7011,14771.0
2024-04-04 12:25:00,302.91,303.09,302.66,302.92,14741.0,300.6217,300.8003,300.3736,300.6316,14741.0
2024-04-04 12:30:00,302.94,303.15,302.84,303.01,13397.0,300.6514,300.8598,300.5522,300.7209,13397.0
2024-04-04 12:35:00,303.11,303.2,302.84,303.19,16511.0,300.8202,300.9095,300.5522,300.8995,16511.0
2024-04-04 12:40:00,303.16,303.28,303.0,303.05,10746.0,300.8698,300.9889,300.711,300.7606,10746.0
2024-04-04 12:45:00,303.1,303.25,302.92,302.98,6612.0,300.8102,300.9591,300.6316,300.6911,6612.0
2024-04-04 12:50:00,302.93,303.14,302.92,303.14,5568.0,300.6415,300.8499,300.6316,300.8499,5568.0
2024-04-04 12:55:00,303.08,303.11,302.54,302.93,14637.0,300.7904,300.8202,300.2545,300.6415,14637.0
2024-04-04 13:00:00,303.01,303.01,302.51,302.52,13236.0,300.7209,300.7209,300.2247,300.2346,13236.0
2024-04-04 13:05:00,302.58,303.0,302.58,302.95,22054.0,300.2942,300.711,300.2942,300.6614,22054.0
2024-04-04 13:10:00,303.0,303.71,302.91,303.56,15305.0,300.711,301.4156,300.6217,301.2668,15305.0
2024-04-04 13:15:00,303.57,304.05,303.56,304.03,21384.0,301.2767,301.753,301.2668,301.7332,21384.0
2024-04-04 13:20:00,304.0,304.25,303.9,304.02,35308.0,301.7034,301.9515,301.6042,301.7233,35308.0
2024-04-04 13:25:00,304.01,304.12,303.32,303.36,28086.0,301.7134,301.8225,301.0286,301.0683,28086.0
2024-04-04 13:30:00,303.37,303.7,303.37,303.62,19405.0,301.0782,301.4057,301.0782,301.3263,19405.0
2024-04-04 13:35:00,303.67,303.87,303.5,303.5,16473.0,301.3759,301.5744,301.2072,301.2072,16473.0
2024-04-04 13:40:00,303.5,303.67,303.43,303.44,17292.0,301.2072,301.3759,301.1377,301.1477,17292.0
2024-04-04 13:45:00,303.5,303.57,302.84,303.16,34785.0,301.2072,301.2767,300.5522,300.8698,34785.0
2024-04-04 13:50:00,303.05,303.52,303.03,303.31,27579.0,300.7606,301.2271,300.7408,301.0186,27579.0
2024-04-04 13:55:00,303.3,303.39,302.04,302.31,33536.0,301.0087,301.098,299.7582,300.0262,33536.0
2024-04-04 14:00:00,302.27,302.77,302.02,302.12,25637.0,299.9865,300.4827,299.7384,299.8376,25637.0
2024-04-04 14:05:00,302.15,302.18,301.29,301.51,38684.0,299.8674,299.8972,299.0139,299.2322,38684.0
2024-04-04 14:10:00,301.48,301.48,300.72,300.74,34956.0,299.2025,299.2025,298.4482,298.4681,34956.0
2024-04-04 14:15:00,300.78,300.91,300.06,300.47,30084.0,298.5078,298.6368,297.7932,298.2001,30084.0
2024-04-04 14:20:00,300.25,300.48,300.03,300.06,53013.0,297.9818,298.21,297.7634,297.7932,53013.0
2024-04-04 14:25:00,300.06,300.1,298.57,298.79,30232.0,297.7932,297.8329,296.3144,296.5328,30232.0
2024-04-04 14:30:00,298.72,298.72,297.6,297.78,52699.0,296.4633,296.4633,295.3518,295.5304,52699.0
2024-04-04 14:35:00,297.78,298.77,297.68,298.23,41347.0,295.5304,296.5129,295.4312,295.977,41347.0
2024-04-04 14:40:00,298.25,298.25,296.58,296.67,22403.0,295.9969,295.9969,294.3395,294.4288,22403.0
2024-04-04 14:45:00,296.68,297.63,296.51,297.29,65667.0,294.4387,295.3815,294.27,295.0441,65667.0
2024-04-04 14:50:00,297.19,297.29,296.31,296.41,58373.0,294.9449,295.0441,294.0715,294.1708,58373.0
2024-04-04 14:55:00,296.31,296.38,295.44,295.8,34521.0,294.0715,294.141,293.2081,293.5654,34521.0
2024-04-04 15:00:00,295.72,295.85,295.0,295.21,78745.0,293.486,293.615,292.7714,292.9798,78745.0
2024-04-04 15:05:00,295.31,296.44,295.21,296.26,56980.0,293.0791,294.2005,292.9798,294.0219,56980.0
2024-04-04 15:10:00,296.26,296.26,295.06,295.23,40772.0,294.0219,294.0219,292.831,292.9997,40772.0
2024-04-04 15:15:00,295.17,295.19,294.56,294.81,63249.0,292.9401,292.96,292.3347,292.5829,63249.0
2024-04-04 15:20:00,294.81,295.11,294.65,295.03,60754.0,292.5829,292.8806,292.4241,292.8012,60754.0
2024-04-04 15:25:00,295.06,295.07,294.3,294.3,46565.0,292.831,292.8409,292.0767,292.0767,46565.0
2024-04-04 15:30:00,294.26,295.08,294.24,294.91,46885.0,292.037,292.8508,292.0172,292.6821,46885.0
2024-04-04 15:35:00,294.89,294.9,294.26,294.37,53050.0,292.6622,292.6722,292.037,292.1462,53050.0
2024-04-04 15:40:00,294.41,294.72,294.31,294.53,52920.0,292.1859,292.4935,292.0866,292.305,52920.0
2024-04-04 15:45:00,294.56,295.13,294.53,295.05,99859.0,292.3347,292.9004,292.305,292.821,99859.0
2024-04-04 15:50:00,295.05,295.05,294.27,294.77,115362.0,292.821,292.821,292.0469,292.5432,115362.0
2024-04-04 15:55:00,294.76,294.76,293.92,294.2,256504.0,292.5332,292.5332,291.6996,291.9775,256504.0
2024-04-05 09:30:00,293.54,295.95,293.29,295.19,214058.0,291.3224,293.7142,291.0743,292.96,214058.0
2024-04-05 09:35:00,295.34,296.54,294.29,294.73,52476.0,293.1088,294.2998,292.0668,292.5035,52476.0
2024-04-05 09:40:00,294.39,296.59,294.05,296.15,26677.0,292.166,294.3494,291.8286,293.9127,26677.0
2024-04-05 09:45:00,296.14,296.45,295.66,296.11,31600.0,293.9028,294.2105,293.4264,293.873,31600.0
2024-04-05 09:50:00,296.0,296.94,295.89,296.87,37601.0,293.7639,294.6968,293.6547,294.6273,37601.0
2024-04-05 09:55:00,296.95,296.95,296.15,296.56,42437.0,294.7067,294.7067,293.9127,294.3196,42437.0
2024-04-05 10:00:00,296.4,296.63,296.02,296.63,40093.0,294.1608,294.3891,293.7837,294.3891,40093.0
2024-04-05 10:05:00,296.65,297.73,296.65,297.62,31084.0,294.409,295.4808,294.409,295.3716,31084.0
2024-04-05 10:10:00,297.67,298.14,297.18,297.89,20785.0,295.4212,295.8877,294.9349,295.6396,20785.0
2024-04-05 10:15:00,298.06,298.76,298.06,298.67,40801.0,295.8083,296.503,295.8083,296.4137,40801.0
2024-04-05 10:20:00,298.64,298.77,297.68,298.25,16954.0,296.3839,296.5129,295.4312,295.9969,16954.0
2024-04-05 10:25:00,298.21,298.21,296.95,297.13,28946.0,295.9572,295.9572,294.7067,294.8853,28946.0
2024-04-05 10:30:00,297.24,298.13,296.92,297.95,27399.0,294.9945,295.8778,294.6769,295.6991,27399.0
2024-04-05 10:35:00,297.86,298.28,297.74,298.0,16763.0,295.6098,296.0266,295.4907,295.7488,16763.0
2024-04-05 10:40:00,297.98,298.66,297.84,298.43,28077.0,295.7289,296.4038,295.59,296.1755,28077.0
2024-04-05 10:45:00,298.46,298.82,298.34,298.68,26491.0,296.2053,296.5626,296.0862,296.4236,26491.0
2024-04-05 10:50:00,298.67,299.65,298.62,299.53,45208.0,296.4137,297.3863,296.3641,297.2672,45208.0
2024-04-05 10:55:00,299.55,300.1,299.47,299.91,69072.0,297.287,297.8329,297.2076,297.6443,69072.0
2024-04-05 11:00:00,299.9,299.92,299.31,299.57,40423.0,297.6344,297.6542,297.0489,297.3069,40423.0
2024-04-05 11:05:00,299.56,299.84,299.2,299.68,43030.0,297.297,297.5749,296.9397,297.4161,43030.0
2024-04-05 11:10:00,299.62,300.01,299.23,299.54,28053.0,297.3565,297.7436,296.9695,297.2771,28053.0
2024-04-05 11:15:00,299.5,299.58,298.71,299.49,26826.0,297.2374,297.3168,296.4534,297.2275,26826.0
2024-04-05 11:20:00,299.44,299.88,299.33,299.88,21802.0,297.1779,297.6146,297.0687,297.6146,21802.0
2024-04-05 11:25:00,299.94,300.18,299.64,299.94,39864.0,297.6741,297.9123,297.3764,297.6741,39864.0
2024-04-05 11:30:00,299.9,300.4,299.82,299.9,41110.0,297.6344,298.1306,297.555,297.6344,41110.0
2024-04-05 11:35:00,299.92,300.38,299.92,300.37,20621.0,297.6542,298.1108,297.6542,298.1009,20621.0
2024-04-05 11:40:00,300.27,300.97,300.27,300.83,21059.0,298.0016,298.6963,298.0016,298.5574,21059.0
2024-04-05 11:45:00,300.83,301.2,300.8,300.9,25686.0,298.5574,298.9246,298.5276,298.6268,25686.0
2024-04-05 11:50:00,300.94,301.56,300.78,301.46,29557.0,298.6665,299.2819,298.5078,299.1826,29557.0
2024-04-05 11:55:00,301.46,302.1,301.46,301.54,34334.0,299.1826,299.8178,299.1826,299.262,34334.0
2024-04-05 12:00:00,301.6,301.84,301.44,301.49,27520.0,299.3216,299.5597,299.1628,299.2124,27520.0
2024-04-05 12:05:00,301.5,301.62,301.3,301.37,23812.0,299.2223,299.3414,299.0238,299.0933,23812.0
2024-04-05 12:10:00,301.42,301.7,301.3,301.7,26130.0,299.1429,299.4208,299.0238,299.4208,26130.0
2024-04-05 12:15:00,301.63,301.93,301.63,301.8,15557.0,299.3513,299.6491,299.3513,299.52,15557.0
2024-04-05 12:20:00,301.95,302.12,301.57,302.03,14681.0,299.6689,299.8376,299.2918,299.7483,14681.0
2024-04-05 12:25:00,302.04,302.13,301.82,301.85,15481.0,299.7582,299.8476,299.5399,299.5697,15481.0
2024-04-05 12:30:00,301.92,302.14,301.65,301.9,14550.0,299.6391,299.8575,299.3712,299.6193,14550.0
2024-04-05 12:35:00,301.97,302.33,301.9,302.27,18123.0,299.6888,300.046,299.6193,299.9865,18123.0
2024-04-05 12:40:00,302.31,302.51,302.06,302.17,20438.0,300.0262,300.2247,299.7781,299.8873,20438.0
2024-04-05 12:45:00,302.27,302.43,302.12,302.36,14242.0,299.9865,300.1453,299.8376,300.0758,14242.0
2024-04-05 12:50:00,302.3,302.83,302.3,302.76,17545.0,300.0163,300.5423,300.0163,300.4728,17545.0
2024-04-05 12:55:00,302.79,303.3,302.71,303.24,22413.0,300.5026,301.0087,300.4232,300.9492,22413.0
2024-04-05 13:00:00,303.26,303.42,302.79,302.84,26351.0,300.969,301.1278,300.5026,300.5522,26351.0
2024-04-05 13:05:00,302.84,302.9,302.54,302.7,20943.0,300.5522,300.6117,300.2545,300.4132,20943.0
2024-04-05 13:10:00,302.7,302.84,302.21,302.53,20015.0,300.4132,300.5522,299.927,300.2445,20015.0
2024-04-05 13:15:00,302.55,302.73,302.52,302.68,15056.0,300.2644,300.443,300.2346,300.3934,15056.0
2024-04-05 13:20:00,302.63,303.15,302.63,302.93,26073.0,300.3438,300.8598,300.3438,300.6415,26073.0
2024-04-05 13:25:00,302.94,302.97,302.37,302.76,16999.0,300.6514,300.6812,300.0857,300.4728,16999.0
2024-04-05 13:30:00,302.72,302.92,302.52,302.82,15033.0,300.4331,300.6316,300.2346,300.5323,15033.0
2024-04-05 13:35:00,302.82,302.82,302.5,302.55,13654.0,300.5323,300.5323,300.2148,300.2644,13654.0
2024-04-05 13:40:00,302.56,302.61,302.1,302.37,16942.0,300.2743,300.3239,299.8178,300.0857,16942.0
2024-04-05 13:45:00,302.31,302.35,302.12,302.33,21620.0,300.0262,300.0659,299.8376,300.046,21620.0
2024-04-05 13:50:00,302.32,302.52,302.05,302.23,21040.0,300.0361,300.2346,299.7682,299.9468,21040.0
2024-04-05 13:55:00,302.26,302.29,301.28,301.56,24111.0,299.9766,300.0063,299.004,299.2819,24111.0
2024-04-05 14:00:00,301.54,301.67,301.16,301.67,17906.0,299.262,299.391,298.8849,299.391,17906.0
2024-04-05 14:05:00,301.56,302.46,301.53,302.46,26906.0,299.2819,300.1751,299.2521,300.1751,26906.0
2024-04-05 14:10:00,302.32,302.61,302.0,302.11,16448.0,300.0361,300.3239,299.7185,299.8277,16448.0
2024-04-05 14:15:00,302.11,302.29,301.98,302.06,14244.0,299.8277,300.0063,299.6987,299.7781,14244.0
2024-04-05 14:20:00,302.05,302.71,301.93,302.06,17568.0,299.7682,300.4232,299.6491,299.7781,17568.0
2024-04-05 14:25:00,301.98,302.28,301.56,301.56,12597.0,299.6987,299.9964,299.2819,299.2819,12597.0
2024-04-05 14:30:00,301.73,302.1,301.58,301.77,20681.0,299.4506,299.8178,299.3017,299.4903,20681.0
2024-04-05 14:35:00,301.77,302.15,301.55,302.03,13173.0,299.4903,299.8674,299.2719,299.7483,13173.0
2024-04-05 14:40:00,302.08,302.23,301.58,301.96,15749.0,299.7979,299.9468,299.3017,299.6788,15749.0
2024-04-05 14:45:00,301.87,301.95,301.35,301.55,13316.0,299.5895,299.6689,299.0734,299.2719,13316.0
2024-04-05 14:50:00,301.51,301.82,301.47,301.71,15862.0,299.2322,299.5399,299.1925,299.4307,15862.0
2024-04-05 14:55:00,301.6,301.82,301.41,301.81,17602.0,299.3216,299.5399,299.133,299.53,17602.0
2024-04-05 15:00:00,301.71,301.93,301.53,301.85,17999.0,299.4307,299.6491,299.2521,299.5697,17999.0
2024-04-05 15:05:00,301.83,302.07,301.16,301.36,19311.0,299.5498,299.788,298.8849,299.0834,19311.0
2024-04-05 15:10:00,301.38,301.54,301.19,301.49,15726.0,299.1032,299.262,298.9147,299.2124,15726.0
2024-04-05 15:15:00,301.46,301.53,301.09,301.38,14853.0,299.1826,299.2521,298.8154,299.1032,14853.0
2024-04-05 15:20:00,301.38,301.54,301.22,301.38,17740.0,299.1032,299.262,298.9444,299.1032,17740.0
2024-04-05 15:25:00,301.4,301.59,301.31,301.54,17394.0,299.1231,299.3116,299.0337,299.262,17394.0
2024-04-05 15:30:00,301.5,301.97,301.46,301.82,31502.0,299.2223,299.6888,299.1826,299.5399,31502.0
2024-04-05 15:35:00,301.83,301.83,301.26,301.46,20610.0,299.5498,299.5498,298.9841,299.1826,20610.0
2024-04-05 15:40:00,301.46,301.56,301.2,301.31,23947.0,299.1826,299.2819,298.9246,299.0337,23947.0
2024-04-05 15:45:00,301.33,301.79,301.27,301.58,35020.0,299.0536,299.5101,298.9941,299.3017,35020.0
2024-04-05 15:50:00,301.52,302.16,301.39,302.13,73385.0,299.2422,299.8773,299.1131,299.8476,73385.0
2024-04-05 15:55:00,302.1,302.36,301.65,301.91,147787.0,299.8178,300.0758,299.3712,299.6292,147787.0
2024-04-08 09:30:00,301.1,303.21,300.47,302.13,99415.0,298.8253,300.9194,298.2001,299.8476,99415.0
2024-04-08 09:35:00,302.14,302.23,299.66,299.88,30098.0,299.8575,299.9468,297.3962,297.6146,30098.0
2024-04-08 09:40:00,299.87,301.55,299.52,301.31,30180.0,297.6046,299.2719,297.2573,299.0337,30180.0
2024-04-08 09:45:00,301.29,301.89,301.03,301.79,20626.0,299.0139,299.6094,298.7559,299.5101,20626.0
2024-04-08 09:50:00,301.8,301.87,300.9,301.43,29917.0,299.52,299.5895,298.6268,299.1528,29917.0
2024-04-08 09:55:00,301.44,301.86,301.1,301.86,23116.0,299.1628,299.5796,298.8253,299.5796,23116.0
2024-04-08 10:00:00,301.65,301.74,301.11,301.44,23750.0,299.3712,299.4605,298.8353,299.1628,23750.0
2024-04-08 10:05:00,301.43,301.67,300.7,301.15,25412.0,299.1528,299.391,298.4284,298.875,25412.0
2024-04-08 10:10:00,301.27,302.18,301.27,302.15,15869.0,298.9941,299.8972,298.9941,299.8674,15869.0
2024-04-08 10:15:00,302.15,302.47,301.91,302.27,19711.0,299.8674,300.185,299.6292,299.9865,19711.0
2024-04-08 10:20:00,302.09,302.89,302.08,302.8,20953.0,299.8079,300.6018,299.7979,300.5125,20953.0
2024-04-08 10:25:00,302.83,303.21,302.43,303.13,24098.0,300.5423,300.9194,300.1453,300.84,24098.0
2024-04-08 10:30:00,303.13,303.5,303.03,303.37,45588.0,300.84,301.2072,300.7408,301.0782,45588.0
2024-04-08 10:35:00,303.37,303.37,302.56,302.7,11581.0,301.0782,301.0782,300.2743,300.4132,11581.0
2024-04-08 10:40:00,302.66,302.78,302.3,302.5,25574.0,300.3736,300.4926,300.0163,300.2148,25574.0
2024-04-08 10:45:00,302.5,302.95,302.45,302.94,17210.0,300.2148,300.6614,300.1651,300.6514,17210.0
2024-04-08 10:50:00,302.94,303.21,302.94,303.15,20418.0,300.6514,300.9194,300.6514,300.8598,20418.0
2024-04-08 10:55:00,303.16,303.2,302.78,302.99,15492.0,300.8698,300.9095,300.4926,300.7011,15492.0
2024-04-08 11:00:00,302.99,303.07,302.03,302.49,26595.0,300.7011,300.7805,299.7483,300.2048,26595.0
2024-04-08 11:05:00,302.5,302.68,302.46,302.58,20216.0,300.2148,300.3934,300.1751,300.2942,20216.0
2024-04-08 11:10:00,302.58,302.88,302.25,302.31,23131.0,300.2942,300.5919,299.9666,300.0262,23131.0
2024-04-08 11:15:00,302.32,302.58,302.23,302.51,18492.0,300.0361,300.2942,299.9468,300.2247,18492.0
2024-04-08 11:20:00,302.51,302.71,302.24,302.63,15095.0,300.2247,300.4232,299.9567,300.3438,15095.0
2024-04-08 11:25:00,302.63,302.63,302.37,302.46,13068.0,300.3438,300.3438,300.0857,300.1751,13068.0
2024-04-08 11:30:00,302.41,302.41,302.08,302.32,11420.0,300.1254,300.1254,299.7979,300.0361,11420.0
2024-04-08 11:35:00,302.29,302.35,301.63,302.0,15071.0,300.0063,300.0659,299.3513,299.7185,15071.0
2024-04-08 11:40:00,302.01,302.01,301.62,301.84,13065.0,299.7285,299.7285,299.3414,299.5597,13065.0
2024-04-08 11:45:00,301.74,301.74,301.17,301.46,9334.0,299.4605,299.4605,298.8948,299.1826,9334.0
2024-04-08 11:50:00,301.46,301.75,301.46,301.61,10577.0,299.1826,299.4704,299.1826,299.3315,10577.0
2024-04-08 11:55:00,301.48,301.61,301.2,301.61,8807.0,299.2025,299.3315,298.9246,299.3315,8807.0
2024-04-08 12:00:00,301.54,301.59,301.36,301.47,9112.0,299.262,299.3116,299.0834,299.1925,9112.0
2024-04-08 12:05:00,301.52,301.69,301.42,301.69,7603.0,299.2422,299.4109,299.1429,299.4109,7603.0
2024-04-08 12:10:00,301.68,301.97,301.4,301.59,26691.0,299.401,299.6888,299.1231,299.3116,26691.0
2024-04-08 12:15:00,301.56,301.98,301.42,301.76,7917.0,299.2819,299.6987,299.1429,299.4803,7917.0
2024-04-08 12:20:00,301.74,301.76,301.05,301.16,11902.0,299.4605,299.4803,298.7757,298.8849,11902.0
2024-04-08 12:25:00,301.2,301.8,301.16,301.65,9355.0,298.9246,299.52,298.8849,299.3712,9355.0
2024-04-08 12:30:00,301.6,301.86,301.6,301.71,7922.0,299.3216,299.5796,299.3216,299.4307,7922.0
2024-04-08 12:35:00,301.72,301.9,301.59,301.74,11007.0,299.4407,299.6193,299.3116,299.4605,11007.0
2024-04-08 12:40:00,301.8,302.0,301.63,301.85,9741.0,299.52,299.7185,299.3513,299.5697,9741.0
2024-04-08 12:45:00,301.85,301.89,301.59,301.68,7674.0,299.5697,299.6094,299.3116,299.401,7674.0
2024-04-08 12:50:00,301.68,301.76,301.39,301.73,10962.0,299.401,299.4803,299.1131,299.4506,10962.0
2024-04-08 12:55:00,301.71,302.01,301.71,301.75,10937.0,299.4307,299.7285,299.4307,299.4704,10937.0
2024-04-08 13:00:00,301.79,302.1,301.72,302.0,13092.0,299.5101,299.8178,299.4407,299.7185,13092.0
2024-04-08 13:05:00,302.05,302.21,301.78,301.89,14036.0,299.7682,299.927,299.5002,299.6094,14036.0
2024-04-08 13:10:00,301.86,302.02,301.83,301.93,5521.0,299.5796,299.7384,299.5498,299.6491,5521.0
2024-04-08 13:15:00,301.93,302.08,301.79,301.98,11414.0,299.6491,299.7979,299.5101,299.6987,11414.0
2024-04-08 13:20:00,301.97,302.21,301.91,302.15,9147.0,299.6888,299.927,299.6292,299.8674,9147.0
2024-04-08 13:25:00,302.09,302.31,302.01,302.31,8883.0,299.8079,300.0262,299.7285,300.0262,8883.0
2024-04-08 13:30:00,302.25,302.29,302.1,302.1,8763.0,299.9666,300.0063,299.8178,299.8178,8763.0
2024-04-08 13:35:00,302.13,302.15,301.81,302.1,8241.0,299.8476,299.8674,299.53,299.8178,8241.0
2024-04-08 13:40:00,302.09,302.12,301.93,301.94,7917.0,299.8079,299.8376,299.6491,299.659,7917.0
2024-04-08 13:45:00,301.92,301.98,301.81,301.83,11574.0,299.6391,299.6987,299.53,299.5498,11574.0
2024-04-08 13:50:00,301.85,302.42,301.79,302.41,13429.0,299.5697,300.1354,299.5101,300.1254,13429.0
2024-04-08 13:55:00,302.43,303.0,302.42,302.51,20731.0,300.1453,300.711,300.1354,300.2247,20731.0
2024-04-08 14:00:00,302.51,302.7,302.24,302.39,10251.0,300.2247,300.4132,299.9567,300.1056,10251.0
2024-04-08 14:05:00,302.4,302.79,302.35,302.71,5770.0,300.1155,300.5026,300.0659,300.4232,5770.0
2024-04-08 14:10:00,302.74,302.74,302.47,302.48,10544.0,300.4529,300.4529,300.185,300.1949,10544.0
2024-04-08 14:15:00,302.48,302.52,302.28,302.31,8511.0,300.1949,300.2346,299.9964,300.0262,8511.0
2024-04-08 14:20:00,302.31,302.56,302.1,302.1,10444.0,300.0262,300.2743,299.8178,299.8178,10444.0
2024-04-08 14:25:00,302.16,302.36,302.09,302.23,10485.0,299.8773,300.0758,299.8079,299.9468,10485.0
2024-04-08 14:30:00,302.23,302.23,302.02,302.06,5434.0,299.9468,299.9468,299.7384,299.7781,5434.0
2024-04-08 14:35:00,302.06,302.12,301.89,302.04,11329.0,299.7781,299.8376,299.6094,299.7582,11329.0
2024-04-08 14:40:00,302.04,302.45,301.98,302.43,7857.0,299.7582,300.1651,299.6987,300.1453,7857.0
2024-04-08 14:45:00,302.42,302.43,302.02,302.41,11222.0,300.1354,300.1453,299.7384,300.1254,11222.0
2024-04-08 14:50:00,302.41,302.41,302.21,302.36,10256.0,300.1254,300.1254,299.927,300.0758,10256.0
2024-04-08 14:55:00,302.38,302.6,302.34,302.6,9540.0,300.0957,300.314,300.056,300.314,9540.0
2024-04-08 15:00:00,302.58,302.63,302.32,302.38,10856.0,300.2942,300.3438,300.0361,300.0957,10856.0
2024-04-08 15:05:00,302.44,302.52,302.2,302.51,7101.0,300.1552,300.2346,299.917,300.2247,7101.0
2024-04-08 15:10:00,302.58,302.65,302.49,302.54,8607.0,300.2942,300.3636,300.2048,300.2545,8607.0
2024-04-08 15:15:00,302.5,302.62,302.45,302.53,11046.0,300.2148,300.3339,300.1651,300.2445,11046.0
2024-04-08 15:20:00,302.53,302.57,302.13,302.16,11045.0,300.2445,300.2842,299.8476,299.8773,11045.0
2024-04-08 15:25:00,302.16,302.66,302.13,302.6,10950.0,299.8773,300.3736,299.8476,300.314,10950.0
2024-04-08 15:30:00,302.58,303.2,302.57,303.11,23858.0,300.2942,300.9095,300.2842,300.8202,23858.0
2024-04-08 15:35:00,303.13,303.13,302.31,302.39,18336.0,300.84,300.84,300.0262,300.1056,18336.0
2024-04-08 15:40:00,302.44,302.49,301.9,302.02,20437.0,300.1552,300.2048,299.6193,299.7384,20437.0
2024-04-08 15:45:00,302.03,302.25,301.99,302.11,21441.0,299.7483,299.9666,299.7086,299.8277,21441.0
2024-04-08 15:50:00,302.07,302.27,301.76,302.03,38482.0,299.788,299.9865,299.4803,299.7483,38482.0
2024-04-08 15:55:00,301.98,302.0,301.51,301.99,111832.0,299.6987,299.7185,299.2322,299.7086,111832.0
2024-04-09 09:30:00,303.32,304.53,302.59,303.93,100059.0,301.0286,302.2294,300.3041,301.634,100059.0
2024-04-09 09:35:00,303.86,305.0,303.64,304.21,24815.0,301.5645,302.6959,301.3461,301.9118,24815.0
2024-04-09 09:40:00,304.34,305.6,304.16,304.87,55002.0,302.0409,303.2913,301.8622,302.5669,55002.0
2024-04-09 09:45:00,304.78,305.04,303.06,303.21,16969.0,302.4775,302.7356,300.7705,300.9194,16969.0
2024-04-09 09:50:00,303.16,303.32,302.76,303.05,15337.0,300.8698,301.0286,300.4728,300.7606,15337.0
2024-04-09 09:55:00,302.96,303.5,302.76,303.31,20341.0,300.6713,301.2072,300.4728,301.0186,20341.0
2024-04-09 10:00:00,303.35,303.61,303.01,303.51,10896.0,301.0583,301.3164,300.7209,301.2171,10896.0
2024-04-09 10:05:00,303.55,303.55,302.96,303.18,10878.0,301.2568,301.2568,300.6713,300.8896,10878.0
2024-04-09 10:10:00,303.15,303.43,302.66,303.4,15383.0,300.8598,301.1377,300.3736,301.108,15383.0
2024-04-09 10:15:00,303.39,303.7,303.29,303.31,9771.0,301.098,301.4057,300.9988,301.0186,9771.0
2024-04-09 10:20:00,303.3,303.75,303.05,303.63,30366.0,301.0087,301.4553,300.7606,301.3362,30366.0
2024-04-09 10:25:00,303.69,303.69,301.94,301.95,27110.0,301.3958,301.3958,299.659,299.6689,27110.0
2024-04-09 10:30:00,301.91,301.91,300.9,301.18,14831.0,299.6292,299.6292,298.6268,298.9047,14831.0
2024-04-09 10:35:00,301.18,301.25,300.33,300.44,21529.0,298.9047,298.9742,298.0612,298.1703,21529.0
2024-04-09 10:40:00,300.46,300.58,299.51,299.85,26849.0,298.1902,298.3093,297.2473,297.5848,26849.0
2024-04-09 10:45:00,299.92,300.55,299.25,299.64,26115.0,297.6542,298.2795,296.9893,297.3764,26115.0
2024-04-09 10:50:00,299.67,300.13,299.48,299.74,16593.0,297.4061,297.8627,297.2176,297.4756,16593.0
2024-04-09 10:55:00,299.75,300.68,299.68,300.68,25630.0,297.4855,298.4085,297.4161,298.4085,25630.0
2024-04-09 11:00:00,300.62,300.63,300.16,300.5,14333.0,298.349,298.3589,297.8924,298.2299,14333.0
2024-04-09 11:05:00,300.47,300.88,300.27,300.63,14072.0,298.2001,298.607,298.0016,298.3589,14072.0
2024-04-09 11:10:00,300.59,300.62,300.24,300.4,8903.0,298.3192,298.349,297.9718,298.1306,8903.0
2024-04-09 11:15:00,300.23,301.14,300.23,301.1,21915.0,297.9619,298.865,297.9619,298.8253,21915.0
2024-04-09 11:20:00,301.14,301.53,300.71,301.43,10934.0,298.865,299.2521,298.4383,299.1528,10934.0
2024-04-09 11:25:00,301.44,301.45,300.88,301.1,17556.0,299.1628,299.1727,298.607,298.8253,17556.0
2024-04-09 11:30:00,301.15,301.48,300.88,301.12,9104.0,298.875,299.2025,298.607,298.8452,9104.0
2024-04-09 11:35:00,301.11,301.62,300.88,301.53,12026.0,298.8353,299.3414,298.607,299.2521,12026.0
2024-04-09 11:40:00,301.53,302.05,301.38,301.95,20551.0,299.2521,299.7682,299.1032,299.6689,20551.0
2024-04-09 11:45:00,301.99,302.45,301.99,302.23,17230.0,299.7086,300.1651,299.7086,299.9468,17230.0
2024-04-09 11:50:00,302.16,302.29,301.75,302.15,13670.0,299.8773,300.0063,299.4704,299.8674,13670.0
2024-04-09 11:55:00,302.29,302.46,302.13,302.15,7941.0,300.0063,300.1751,299.8476,299.8674,7941.0
2024-04-09 12:00:00,302.15,302.54,302.03,302.09,11044.0,299.8674,300.2545,299.7483,299.8079,11044.0
2024-04-09 12:05:00,302.09,302.3,301.98,302.24,8843.0,299.8079,300.0163,299.6987,299.9567,8843.0
2024-04-09 12:10:00,302.24,302.86,302.13,302.69,10626.0,299.9567,300.572,299.8476,300.4033,10626.0
2024-04-09 12:15:00,302.64,302.72,302.3,302.31,21352.0,300.3537,300.4331,300.0163,300.0262,21352.0
2024-04-09 12:20:00,302.22,302.49,302.13,302.25,12030.0,299.9369,300.2048,299.8476,299.9666,12030.0
2024-04-09 12:25:00,302.3,302.43,302.08,302.08,8153.0,300.0163,300.1453,299.7979,299.7979,8153.0
2024-04-09 12:30:00,302.11,302.21,301.99,302.07,10757.0,299.8277,299.927,299.7086,299.788,10757.0
2024-04-09 12:35:00,302.07,302.25,301.96,302.01,16143.0,299.788,299.9666,299.6788,299.7285,16143.0
2024-04-09 12:40:00,302.03,302.22,301.84,302.07,18266.0,299.7483,299.9369,299.5597,299.788,18266.0
2024-04-09 12:45:00,302.05,302.22,301.91,302.02,9554.0,299.7682,299.9369,299.6292,299.7384,9554.0
2024-04-09 12:50:00,302.02,302.09,301.64,301.67,15985.0,299.7384,299.8079,299.3613,299.391,15985.0
2024-04-09 12:55:00,301.77,302.13,301.71,301.75,9249.0,299.4903,299.8476,299.4307,299.4704,9249.0
2024-04-09 13:00:00,301.75,302.14,301.66,302.14,9174.0,299.4704,299.8575,299.3811,299.8575,9174.0
2024-04-09 13:05:00,301.99,302.43,301.99,302.36,7146.0,299.7086,300.1453,299.7086,300.0758,7146.0
2024-04-09 13:10:00,302.34,302.47,302.09,302.21,9478.0,300.056,300.185,299.8079,299.927,9478.0
2024-04-09 13:15:00,302.13,302.23,301.96,302.02,9228.0,299.8476,299.9468,299.6788,299.7384,9228.0
2024-04-09 13:20:00,302.0,302.36,301.99,302.1,6955.0,299.7185,300.0758,299.7086,299.8178,6955.0
2024-04-09 13:25:00,301.99,302.01,301.65,301.91,9312.0,299.7086,299.7285,299.3712,299.6292,9312.0
2024-04-09 13:30:00,301.87,301.93,301.52,301.53,11365.0,299.5895,299.6491,299.2422,299.2521,11365.0
2024-04-09 13:35:00,301.58,301.65,301.42,301.62,17881.0,299.3017,299.3712,299.1429,299.3414,17881.0
2024-04-09 13:40:00,301.66,301.79,300.99,301.01,21229.0,299.3811,299.5101,298.7162,298.736,21229.0
2024-04-09 13:45:00,301.01,301.34,300.91,301.05,21393.0,298.736,299.0635,298.6368,298.7757,21393.0
2024-04-09 13:50:00,300.98,301.26,300.98,301.11,11064.0,298.7062,298.9841,298.7062,298.8353,11064.0
2024-04-09 13:55:00,301.06,301.06,300.44,300.47,24493.0,298.7856,298.7856,298.1703,298.2001,24493.0
2024-04-09 14:00:00,300.47,300.54,300.18,300.31,19373.0,298.2001,298.2696,297.9123,298.0413,19373.0
2024-04-09 14:05:00,300.45,300.6,300.25,300.52,25229.0,298.1802,298.3291,297.9818,298.2497,25229.0
2024-04-09 14:10:00,300.51,300.51,300.2,300.21,12143.0,298.2398,298.2398,297.9321,297.9421,12143.0
2024-04-09 14:15:00,300.25,300.46,300.0,300.38,16425.0,297.9818,298.1902,297.7336,298.1108,16425.0
2024-04-09 14:20:00,300.37,300.66,300.21,300.26,13252.0,298.1009,298.3887,297.9421,297.9917,13252.0
2024-04-09 14:25:00,300.26,300.49,300.18,300.34,32712.0,297.9917,298.2199,297.9123,298.0711,32712.0
2024-04-09 14:30:00,300.27,300.35,299.98,300.11,12575.0,298.0016,298.081,297.7138,297.8428,12575.0
2024-04-09 14:35:00,300.14,300.46,300.05,300.09,14040.0,297.8726,298.1902,297.7833,297.823,14040.0
2024-04-09 14:40:00,300.11,300.35,299.95,300.13,23960.0,297.8428,298.081,297.684,297.8627,23960.0
2024-04-09 14:45:00,300.13,300.24,299.95,300.09,16840.0,297.8627,297.9718,297.684,297.823,16840.0
2024-04-09 14:50:00,299.99,300.38,299.94,300.23,23277.0,297.7237,298.1108,297.6741,297.9619,23277.0
2024-04-09 14:55:00,300.29,300.58,300.17,300.27,11100.0,298.0215,298.3093,297.9024,298.0016,11100.0
2024-04-09 15:00:00,300.34,300.4,300.14,300.33,13342.0,298.0711,298.1306,297.8726,298.0612,13342.0
2024-04-09 15:05:00,300.4,300.42,299.88,300.0,11776.0,298.1306,298.1505,297.6146,297.7336,11776.0
2024-04-09 15:10:00,300.02,300.32,299.88,300.23,11403.0,297.7535,298.0512,297.6146,297.9619,11403.0
2024-04-09 15:15:00,300.26,300.53,300.2,300.53,17729.0,297.9917,298.2596,297.9321,298.2596,17729.0
2024-04-09 15:20:00,300.54,301.23,300.43,301.23,9825.0,298.2696,298.9544,298.1604,298.9544,9825.0
2024-04-09 15:25:00,301.12,301.85,301.08,301.85,25137.0,298.8452,299.5697,298.8055,299.5697,25137.0
2024-04-09 15:30:00,301.91,302.06,301.62,301.77,15350.0,299.6292,299.7781,299.3414,299.4903,15350.0
2024-04-09 15:35:00,301.82,302.0,301.25,301.25,14411.0,299.5399,299.7185,298.9742,298.9742,14411.0
2024-04-09 15:40:00,301.31,301.54,301.18,301.54,23229.0,299.0337,299.262,298.9047,299.262,23229.0
2024-04-09 15:45:00,301.54,301.77,301.38,301.63,24808.0,299.262,299.4903,299.1032,299.3513,24808.0
2024-04-09 15:50:00,301.63,301.65,301.14,301.65,44738.0,299.3513,299.3712,298.865,299.3712,44738.0
2024-04-09 15:55:00,301.68,302.55,301.65,302.44,138049.0,299.401,300.2644,299.3712,300.1552,138049.0
2024-04-10 09:30:00,298.45,299.8,298.45,299.71,98019.0,296.1954,297.5352,296.1954,297.4458,98019.0
2024-04-10 09:35:00,299.63,300.72,299.32,300.63,24471.0,297.3664,298.4482,297.0588,298.3589,24471.0
2024-04-10 09:40:00,300.65,300.76,299.86,300.41,29734.0,298.3787,298.4879,297.5947,298.1405,29734.0
2024-04-10 09:45:00,300.41,300.41,299.31,299.4,15461.0,298.1405,298.1405,297.0489,297.1382,15461.0
2024-04-10 09:50:00,299.33,300.66,299.33,300.47,13428.0,297.0687,298.3887,297.0687,298.2001,13428.0
2024-04-10 09:55:00,300.33,300.51,299.79,300.06,25017.0,298.0612,298.2398,297.5252,297.7932,25017.0
2024-04-10 10:00:00,299.89,300.42,299.59,299.85,35498.0,297.6245,298.1505,297.3267,297.5848,35498.0
2024-04-10 10:05:00,299.88,300.3,299.52,300.09,15678.0,297.6146,298.0314,297.2573,297.823,15678.0
2024-04-10 10:10:00,300.1,300.18,299.05,299.17,22560.0,297.8329,297.9123,296.7908,296.9099,22560.0
2024-04-10 10:15:00,299.09,299.63,298.92,299.5,28524.0,296.8305,297.3664,296.6618,297.2374,28524.0
2024-04-10 10:20:00,299.5,299.5,298.66,299.0,26546.0,297.2374,297.2374,296.4038,296.7412,26546.0
2024-04-10 10:25:00,298.96,299.86,298.85,299.62,16796.0,296.7015,297.5947,296.5923,297.3565,16796.0
2024-04-10 10:30:00,299.67,300.23,299.56,299.92,19833.0,297.4061,297.9619,297.297,297.6542,19833.0
2024-04-10 10:35:00,299.94,300.8,299.88,300.69,28794.0,297.6741,298.5276,297.6146,298.4184,28794.0
2024-04-10 10:40:00,300.7,300.83,300.5,300.5,12279.0,298.4284,298.5574,298.2299,298.2299,12279.0
2024-04-10 10:45:00,300.69,300.9,300.52,300.62,9900.0,298.4184,298.6268,298.2497,298.349,9900.0
2024-04-10 10:50:00,300.71,300.92,299.77,299.87,14897.0,298.4383,298.6467,297.5054,297.6046,14897.0
2024-04-10 10:55:00,299.87,300.03,299.63,300.0,11445.0,297.6046,297.7634,297.3664,297.7336,11445.0
2024-04-10 11:00:00,300.0,300.02,299.58,299.92,10339.0,297.7336,297.7535,297.3168,297.6542,10339.0
2024-04-10 11:05:00,299.96,300.07,299.55,299.82,12920.0,297.6939,297.8031,297.287,297.555,12920.0
2024-04-10 11:10:00,299.76,299.96,299.48,299.92,7567.0,297.4955,297.6939,297.2176,297.6542,7567.0
2024-04-10 11:15:00,299.89,299.97,299.43,299.56,11840.0,297.6245,297.7039,297.168,297.297,11840.0
2024-04-10 11:20:00,299.61,299.97,299.6,299.77,9584.0,297.3466,297.7039,297.3367,297.5054,9584.0
2024-04-10 11:25:00,299.81,300.22,299.65,300.14,21417.0,297.5451,297.952,297.3863,297.8726,21417.0
2024-04-10 11:30:00,300.22,300.22,299.83,300.17,17077.0,297.952,297.952,297.5649,297.9024,17077.0
2024-04-10 11:35:00,300.21,300.21,299.28,299.29,17516.0,297.9421,297.9421,297.0191,297.029,17516.0
2024-04-10 11:40:00,299.33,299.39,298.64,298.98,29601.0,297.0687,297.1283,296.3839,296.7214,29601.0
2024-04-10 11:45:00,298.94,298.99,298.74,298.86,18598.0,296.6817,296.7313,296.4832,296.6023,18598.0
2024-04-10 11:50:00,298.76,298.85,298.57,298.77,22880.0,296.503,296.5923,296.3144,296.5129,22880.0
2024-04-10 11:55:00,298.77,299.0,298.65,298.91,16174.0,296.5129,296.7412,296.3938,296.6519,16174.0
2024-04-10 12:00:00,298.88,299.49,298.83,299.41,21405.0,296.6221,297.2275,296.5725,297.1481,21405.0
2024-04-10 12:05:00,299.34,299.7,298.93,299.02,18352.0,297.0786,297.4359,296.6717,296.761,18352.0
2024-04-10 12:10:00,299.09,299.3,298.81,298.81,13496.0,296.8305,297.0389,296.5526,296.5526,13496.0
2024-04-10 12:15:00,298.88,298.97,298.7,298.7,14331.0,296.6221,296.7114,296.4435,296.4435,14331.0
2024-04-10 12:20:00,298.72,299.23,298.68,299.23,9588.0,296.4633,296.9695,296.4236,296.9695,9588.0
2024-04-10 12:25:00,299.25,299.36,299.06,299.13,14227.0,296.9893,297.0985,296.8007,296.8702,14227.0
2024-04-10 12:30:00,299.1,299.18,298.98,299.09,10748.0,296.8404,296.9198,296.7214,296.8305,10748.0
2024-04-10 12:35:00,299.15,299.45,299.09,299.24,14024.0,296.8901,297.1878,296.8305,296.9794,14024.0
2024-04-10 12:40:00,299.15,299.2,298.8,298.8,9335.0,296.8901,296.9397,296.5427,296.5427,9335.0
2024-04-10 12:45:00,298.75,298.99,298.75,298.97,10550.0,296.4931,296.7313,296.4931,296.7114,10550.0
2024-04-10 12:50:00,298.93,299.42,298.85,299.37,12831.0,296.6717,297.158,296.5923,297.1084,12831.0
2024-04-10 12:55:00,299.44,299.8,299.43,299.66,12630.0,297.1779,297.5352,297.168,297.3962,12630.0
2024-04-10 13:00:00,299.69,299.81,298.57,298.68,21525.0,297.426,297.5451,296.3144,296.4236,21525.0
2024-04-10 13:05:00,298.58,298.6,298.19,298.19,16473.0,296.3244,296.3442,295.9373,295.9373,16473.0
2024-04-10 13:10:00,298.19,298.54,298.15,298.52,10840.0,295.9373,296.2847,295.8976,296.2648,10840.0
2024-04-10 13:15:00,298.47,299.37,298.41,299.13,13723.0,296.2152,297.1084,296.1557,296.8702,13723.0
2024-04-10 13:20:00,299.28,300.16,299.26,300.0,12980.0,297.0191,297.8924,296.9992,297.7336,12980.0
2024-04-10 13:25:00,299.94,300.34,299.23,299.23,11774.0,297.6741,298.0711,296.9695,296.9695,11774.0
2024-04-10 13:30:00,299.22,299.69,298.67,299.05,16180.0,296.9595,297.426,296.4137,296.7908,16180.0
2024-04-10 13:35:00,299.11,299.11,298.45,298.53,11175.0,296.8504,296.8504,296.1954,296.2748,11175.0
2024-04-10 13:40:00,298.53,298.94,298.4,298.44,9801.0,296.2748,296.6817,296.1457,296.1854,9801.0
2024-04-10 13:45:00,298.45,298.83,298.43,298.83,13587.0,296.1954,296.5725,296.1755,296.5725,13587.0
2024-04-10 13:50:00,298.87,299.15,298.61,299.15,8324.0,296.6122,296.8901,296.3541,296.8901,8324.0
2024-04-10 13:55:00,299.15,300.16,299.03,299.32,13231.0,296.8901,297.8924,296.771,297.0588,13231.0
2024-04-10 14:00:00,299.41,300.0,298.99,299.82,16980.0,297.1481,297.7336,296.7313,297.555,16980.0
2024-04-10 14:05:00,299.7,299.86,299.32,299.6,8012.0,297.4359,297.5947,297.0588,297.3367,8012.0
2024-04-10 14:10:00,299.55,299.78,299.34,299.73,10715.0,297.287,297.5153,297.0786,297.4657,10715.0
2024-04-10 14:15:00,299.81,299.9,298.95,299.17,10552.0,297.5451,297.6344,296.6916,296.9099,10552.0
2024-04-10 14:20:00,299.32,299.51,298.85,299.0,11495.0,297.0588,297.2473,296.5923,296.7412,11495.0
2024-04-10 14:25:00,299.02,299.3,298.79,298.91,13611.0,296.761,297.0389,296.5328,296.6519,13611.0
2024-04-10 14:30:00,298.91,299.03,298.63,298.81,16113.0,296.6519,296.771,296.374,296.5526,16113.0
2024-04-10 14:35:00,298.75,299.35,298.74,299.1,19019.0,296.4931,297.0886,296.4832,296.8404,19019.0
2024-04-10 14:40:00,299.09,299.23,298.91,299.14,16170.0,296.8305,296.9695,296.6519,296.8801,16170.0
2024-04-10 14:45:00,299.22,299.23,298.98,299.17,23842.0,296.9595,296.9695,296.7214,296.9099,23842.0
2024-04-10 14:50:00,299.07,299.39,298.83,299.06,26818.0,296.8107,297.1283,296.5725,296.8007,26818.0
2024-04-10 14:55:00,299.01,299.01,298.23,298.35,23588.0,296.7511,296.7511,295.977,296.0961,23588.0
2024-04-10 15:00:00,298.36,298.78,298.17,298.25,24995.0,296.106,296.5229,295.9175,295.9969,24995.0
2024-04-10 15:05:00,298.28,298.64,298.15,298.61,18780.0,296.0266,296.3839,295.8976,296.3541,18780.0
2024-04-10 15:10:00,298.65,299.09,298.56,298.92,34194.0,296.3938,296.8305,296.3045,296.6618,34194.0
2024-04-10 15:15:00,298.94,299.46,298.93,299.3,28235.0,296.6817,297.1977,296.6717,297.0389,28235.0
2024-04-10 15:20:00,299.26,299.72,299.23,299.69,27318.0,296.9992,297.4558,296.9695,297.426,27318.0
2024-04-10 15:25:00,299.66,300.03,299.36,299.42,34536.0,297.3962,297.7634,297.0985,297.158,34536.0
2024-04-10 15:30:00,299.42,299.44,298.76,298.94,19463.0,297.158,297.1779,296.503,296.6817,19463.0
2024-04-10 15:35:00,298.98,299.29,298.87,298.87,24134.0,296.7214,297.029,296.6122,296.6122,24134.0
2024-04-10 15:40:00,298.9,299.55,298.85,299.42,32048.0,296.642,297.287,296.5923,297.158,32048.0
2024-04-10 15:45:00,299.4,299.82,299.35,299.72,24750.0,297.1382,297.555,297.0886,297.4558,24750.0
2024-04-10 15:50:00,299.68,299.95,299.48,299.81,46239.0,297.4161,297.684,297.2176,297.5451,46239.0
2024-04-10 15:55:00,299.81,300.07,299.56,299.67,155409.0,297.5451,297.8031,297.297,297.4061,155409.0
2024-04-11 09:30:00,299.47,301.09,299.15,300.59,57961.0,297.2076,298.8154,296.8901,298.3192,57961.0
2024-04-11 09:35:00,300.7,300.71,299.82,299.87,9218.0,298.4284,298.4383,297.555,297.6046,9218.0
2024-04-11 09:40:00,299.89,299.89,299.12,299.31,10509.0,297.6245,297.6245,296.8603,297.0489,10509.0
2024-04-11 09:45:00,299.31,299.44,298.44,298.69,21693.0,297.0489,297.1779,296.1854,296.4335,21693.0
2024-04-11 09:50:00,298.76,299.19,298.33,298.63,20277.0,296.503,296.9298,296.0763,296.374,20277.0
2024-04-11 09:55:00,298.68,299.26,298.65,299.0,36169.0,296.4236,296.9992,296.3938,296.7412,36169.0
2024-04-11 10:00:00,298.98,299.03,298.12,298.44,14260.0,296.7214,296.771,295.8678,296.1854,14260.0
2024-04-11 10:05:00,298.41,298.41,297.27,298.02,12865.0,296.1557,296.1557,295.0243,295.7686,12865.0
2024-04-11 10:10:00,297.93,298.06,297.33,297.77,14337.0,295.6793,295.8083,295.0838,295.5205,14337.0
2024-04-11 10:15:00,297.77,297.83,296.62,296.68,31766.0,295.5205,295.58,294.3792,294.4387,31766.0
2024-04-11 10:20:00,296.6,297.01,296.53,296.94,15865.0,294.3593,294.7662,294.2899,294.6968,15865.0
2024-04-11 10:25:00,296.93,297.0,296.4,296.59,30292.0,294.6868,294.7563,294.1608,294.3494,30292.0
2024-04-11 10:30:00,296.66,297.11,296.49,296.69,26914.0,294.4189,294.8655,294.2502,294.4487,26914.0
2024-04-11 10:35:00,296.75,297.02,296.47,296.72,27453.0,294.5082,294.7762,294.2303,294.4784,27453.0
2024-04-11 10:40:00,296.75,297.03,296.59,296.81,33350.0,294.5082,294.7861,294.3494,294.5677,33350.0
2024-04-11 10:45:00,296.87,297.49,296.87,297.12,22521.0,294.6273,295.2426,294.6273,294.8754,22521.0
2024-04-11 10:50:00,297.12,297.22,296.9,297.1,24760.0,294.8754,294.9746,294.6571,294.8556,24760.0
2024-04-11 10:55:00,297.2,297.49,297.04,297.15,19753.0,294.9548,295.2426,294.796,294.9052,19753.0
2024-04-11 11:00:00,297.18,297.62,297.15,297.27,17507.0,294.9349,295.3716,294.9052,295.0243,17507.0
2024-04-11 11:05:00,297.27,297.31,296.72,296.98,8959.0,295.0243,295.064,294.4784,294.7365,8959.0
2024-04-11 11:10:00,297.03,297.1,296.65,296.72,9803.0,294.7861,294.8556,294.409,294.4784,9803.0
2024-04-11 11:15:00,296.83,297.17,296.66,296.75,12659.0,294.5876,294.925,294.4189,294.5082,12659.0
2024-04-11 11:20:00,296.75,297.44,296.75,296.99,23559.0,294.5082,295.193,294.5082,294.7464,23559.0
2024-04-11 11:25:00,297.05,297.06,296.7,296.81,20399.0,294.8059,294.8159,294.4586,294.5677,20399.0
2024-04-11 11:30:00,296.86,297.09,296.74,296.87,13248.0,294.6174,294.8456,294.4983,294.6273,13248.0
2024-04-11 11:35:00,296.92,297.35,296.88,297.12,13485.0,294.6769,295.1037,294.6372,294.8754,13485.0
2024-04-11 11:40:00,297.1,297.56,296.82,296.84,15558.0,294.8556,295.3121,294.5777,294.5975,15558.0
2024-04-11 11:45:00,296.93,297.19,296.86,296.9,11727.0,294.6868,294.9449,294.6174,294.6571,11727.0
2024-04-11 11:50:00,296.96,297.05,296.76,297.05,30518.0,294.7166,294.8059,294.5181,294.8059,30518.0
2024-04-11 11:55:00,297.09,297.77,296.91,297.75,23887.0,294.8456,295.5205,294.667,295.5006,23887.0
2024-04-11 12:00:00,297.73,297.83,297.38,297.54,20392.0,295.4808,295.58,295.1334,295.2922,20392.0
2024-04-11 12:05:00,297.55,297.63,297.23,297.25,15239.0,295.3022,295.3815,294.9846,295.0044,15239.0
2024-04-11 12:10:00,297.25,297.4,297.01,297.06,21684.0,295.0044,295.1533,294.7662,294.8159,21684.0
2024-04-11 12:15:00,297.01,297.26,296.83,297.26,27414.0,294.7662,295.0143,294.5876,295.0143,27414.0
2024-04-11 12:20:00,297.24,297.25,296.94,297.19,10135.0,294.9945,295.0044,294.6968,294.9449,10135.0
2024-04-11 12:25:00,297.19,297.33,297.0,297.0,11215.0,294.9449,295.0838,294.7563,294.7563,11215.0
2024-04-11 12:30:00,297.09,297.15,296.91,296.97,8594.0,294.8456,294.9052,294.667,294.7265,8594.0
2024-04-11 12:35:00,296.96,297.17,296.89,296.99,11169.0,294.7166,294.925,294.6471,294.7464,11169.0
2024-04-11 12:40:00,297.02,297.36,296.95,297.28,7402.0,294.7762,295.1136,294.7067,295.0342,7402.0
2024-04-11 12:45:00,297.31,297.44,297.08,297.39,31897.0,295.064,295.193,294.8357,295.1434,31897.0
2024-04-11 12:50:00,297.44,297.53,297.02,297.03,9341.0,295.193,295.2823,294.7762,294.7861,9341.0
2024-04-11 12:55:00,297.09,297.16,296.85,297.02,11835.0,294.8456,294.9151,294.6074,294.7762,11835.0
2024-04-11 13:00:00,297.06,297.65,296.57,297.63,46786.0,294.8159,295.4014,294.3296,295.3815,46786.0
2024-04-11 13:05:00,297.62,298.03,297.58,297.82,20628.0,295.3716,295.7785,295.3319,295.5701,20628.0
2024-04-11 13:10:00,297.82,298.39,297.79,298.38,19522.0,295.5701,296.1358,295.5403,296.1259,19522.0
2024-04-11 13:15:00,298.38,298.6,298.28,298.56,19869.0,296.1259,296.3442,296.0266,296.3045,19869.0
2024-04-11 13:20:00,298.57,298.88,298.5,298.66,23690.0,296.3144,296.6221,296.245,296.4038,23690.0
2024-04-11 13:25:00,298.77,298.91,298.62,298.62,24032.0,296.5129,296.6519,296.3641,296.3641,24032.0
2024-04-11 13:30:00,298.62,298.87,298.55,298.58,21889.0,296.3641,296.6122,296.2946,296.3244,21889.0
2024-04-11 13:35:00,298.63,298.63,298.21,298.28,7809.0,296.374,296.374,295.9572,296.0266,7809.0
2024-04-11 13:40:00,298.3,299.0,298.24,298.88,10285.0,296.0465,296.7412,295.9869,296.6221,10285.0
2024-04-11 13:45:00,298.87,298.98,298.71,298.86,10866.0,296.6122,296.7214,296.4534,296.6023,10866.0
2024-04-11 13:50:00,298.85,299.08,298.72,299.01,7964.0,296.5923,296.8206,296.4633,296.7511,7964.0
2024-04-11 13:55:00,298.96,299.2,298.95,299.2,9922.0,296.7015,296.9397,296.6916,296.9397,9922.0
2024-04-11 14:00:00,299.2,299.61,299.15,299.54,12182.0,296.9397,297.3466,296.8901,297.2771,12182.0
2024-04-11 14:05:00,299.56,300.11,299.4,300.08,18545.0,297.297,297.8428,297.1382,297.813,18545.0
2024-04-11 14:10:00,300.04,300.04,299.75,299.88,8119.0,297.7733,297.7733,297.4855,297.6146,8119.0
2024-04-11 14:15:00,299.95,300.11,299.7,299.84,15831.0,297.684,297.8428,297.4359,297.5749,15831.0
2024-04-11 14:20:00,299.81,300.0,299.69,300.0,8862.0,297.5451,297.7336,297.426,297.7336,8862.0
2024-04-11 14:25:00,300.07,300.44,300.06,300.16,9926.0,297.8031,298.1703,297.7932,297.8924,9926.0
2024-04-11 14:30:00,300.29,300.37,300.07,300.24,7355.0,298.0215,298.1009,297.8031,297.9718,7355.0
2024-04-11 14:35:00,300.23,300.26,300.05,300.13,7188.0,297.9619,297.9917,297.7833,297.8627,7188.0
2024-04-11 14:40:00,300.18,300.21,299.97,300.01,10206.0,297.9123,297.9421,297.7039,297.7436,10206.0
2024-04-11 14:45:00,300.15,300.15,299.75,299.82,9284.0,297.8825,297.8825,297.4855,297.555,9284.0
2024-04-11 14:50:00,299.87,299.92,299.39,299.59,8179.0,297.6046,297.6542,297.1283,297.3267,8179.0
2024-04-11 14:55:00,299.6,299.9,299.58,299.67,10269.0,297.3367,297.6344,297.3168,297.4061,10269.0
2024-04-11 15:00:00,299.61,299.85,299.2,299.27,9324.0,297.3466,297.5848,296.9397,297.0092,9324.0
2024-04-11 15:05:00,299.31,299.68,299.25,299.54,14400.0,297.0489,297.4161,296.9893,297.2771,14400.0
2024-04-11 15:10:00,299.54,299.68,299.46,299.53,16732.0,297.2771,297.4161,297.1977,297.2672,16732.0
2024-04-11 15:15:00,299.5,299.65,299.31,299.41,15310.0,297.2374,297.3863,297.0489,297.1481,15310.0
2024-04-11 15:20:00,299.45,299.83,299.39,299.73,14970.0,297.1878,297.5649,297.1283,297.4657,14970.0
2024-04-11 15:25:00,299.71,300.05,299.59,299.74,17317.0,297.4458,297.7833,297.3267,297.4756,17317.0
2024-04-11 15:30:00,299.7,299.73,299.32,299.46,23055.0,297.4359,297.4657,297.0588,297.1977,23055.0
2024-04-11 15:35:00,299.45,299.66,299.31,299.65,16676.0,297.1878,297.3962,297.0489,297.3863,16676.0
2024-04-11 15:40:00,299.64,299.65,299.29,299.65,25859.0,297.3764,297.3863,297.029,297.3863,25859.0
2024-04-11 15:45:00,299.64,299.79,299.44,299.62,20704.0,297.3764,297.5252,297.1779,297.3565,20704.0
2024-04-11 15:50:00,299.62,299.63,299.23,299.34,40380.0,297.3565,297.3664,296.9695,297.0786,40380.0
2024-04-11 15:55:00,299.39,299.68,298.91,299.07,96818.0,297.1283,297.4161,296.6519,296.8107,96818.0
2024-04-12 09:30:00,296.87,297.79,296.22,297.41,82698.0,294.6273,295.5403,293.9822,295.1632,82698.0
2024-04-12 09:35:00,297.41,297.85,296.8,296.94,39150.0,295.1632,295.5999,294.5578,294.6968,39150.0
2024-04-12 09:40:00,296.89,296.9,295.92,296.51,21739.0,294.6471,294.6571,293.6845,294.27,21739.0
2024-04-12 09:45:00,296.32,297.13,296.24,296.61,15334.0,294.0814,294.8853,294.0021,294.3693,15334.0
2024-04-12 09:50:00,296.71,297.43,296.68,297.43,22732.0,294.4685,295.1831,294.4387,295.1831,22732.0
2024-04-12 09:55:00,297.42,297.68,297.25,297.41,21466.0,295.1731,295.4312,295.0044,295.1632,21466.0
2024-04-12 10:00:00,297.4,297.66,296.36,296.87,38553.0,295.1533,295.4113,294.1211,294.6273,38553.0
2024-04-12 10:05:00,296.75,296.81,296.22,296.53,18410.0,294.5082,294.5677,293.9822,294.2899,18410.0
2024-04-12 10:10:00,296.55,296.89,296.41,296.6,13669.0,294.3097,294.6471,294.1708,294.3593,13669.0
2024-04-12 10:15:00,296.63,297.18,296.22,297.09,28910.0,294.3891,294.9349,293.9822,294.8456,28910.0
2024-04-12 10:20:00,297.12,297.44,297.0,297.03,16640.0,294.8754,295.193,294.7563,294.7861,16640.0
2024-04-12 10:25:00,297.09,297.16,296.86,296.91,11153.0,294.8456,294.9151,294.6174,294.667,11153.0
2024-04-12 10:30:00,296.9,297.53,296.86,297.16,22339.0,294.6571,295.2823,294.6174,294.9151,22339.0
2024-04-12 10:35:00,297.22,297.36,296.36,296.57,18084.0,294.9746,295.1136,294.1211,294.3296,18084.0
2024-04-12 10:40:00,296.58,296.75,296.37,296.64,27371.0,294.3395,294.5082,294.1311,294.399,27371.0
2024-04-12 10:45:00,296.54,296.76,295.92,295.95,28618.0,294.2998,294.5181,293.6845,293.7142,28618.0
2024-04-12 10:50:00,295.93,296.1,295.23,295.88,26780.0,293.6944,293.8631,292.9997,293.6448,26780.0
2024-04-12 10:55:00,295.79,296.13,295.52,295.68,25502.0,293.5555,293.8929,293.2875,293.4463,25502.0
2024-04-12 11:00:00,295.71,296.22,295.67,296.02,14562.0,293.4761,293.9822,293.4364,293.7837,14562.0
2024-04-12 11:05:00,295.97,296.04,295.61,295.61,14362.0,293.7341,293.8036,293.3768,293.3768,14362.0
2024-04-12 11:10:00,295.63,295.84,295.4,295.61,11039.0,293.3967,293.6051,293.1684,293.3768,11039.0
2024-04-12 11:15:00,295.6,296.16,295.46,296.09,13458.0,293.3669,293.9227,293.2279,293.8532,13458.0
2024-04-12 11:20:00,296.11,296.38,296.02,296.36,14828.0,293.873,294.141,293.7837,294.1211,14828.0
2024-04-12 11:25:00,296.36,297.11,296.32,297.1,8166.0,294.1211,294.8655,294.0814,294.8556,8166.0
2024-04-12 11:30:00,297.09,297.31,296.83,297.23,25784.0,294.8456,295.064,294.5876,294.9846,25784.0
2024-04-12 11:35:00,297.29,297.48,296.67,296.87,16170.0,295.0441,295.2327,294.4288,294.6273,16170.0
2024-04-12 11:40:00,296.87,297.07,296.69,297.04,9691.0,294.6273,294.8258,294.4487,294.796,9691.0
2024-04-12 11:45:00,296.96,297.28,296.7,297.22,10594.0,294.7166,295.0342,294.4586,294.9746,10594.0
2024-04-12 11:50:00,297.26,297.31,296.67,296.81,10842.0,295.0143,295.064,294.4288,294.5677,10842.0
2024-04-12 11:55:00,296.8,296.85,296.59,296.64,12700.0,294.5578,294.6074,294.3494,294.399,12700.0
2024-04-12 12:00:00,296.59,296.63,296.22,296.51,11377.0,294.3494,294.3891,293.9822,294.27,11377.0
2024-04-12 12:05:00,296.6,296.84,296.55,296.66,7796.0,294.3593,294.5975,294.3097,294.4189,7796.0
2024-04-12 12:10:00,296.67,296.67,296.37,296.37,12753.0,294.4288,294.4288,294.1311,294.1311,12753.0
2024-04-12 12:15:00,296.37,296.55,295.77,295.77,11473.0,294.1311,294.3097,293.5356,293.5356,11473.0
2024-04-12 12:20:00,295.87,296.28,295.79,296.28,5842.0,293.6348,294.0417,293.5555,294.0417,5842.0
2024-04-12 12:25:00,296.26,296.43,295.84,295.95,10726.0,294.0219,294.1906,293.6051,293.7142,10726.0
2024-04-12 12:30:00,295.88,296.11,295.73,296.07,11896.0,293.6448,293.873,293.4959,293.8333,11896.0
2024-04-12 12:35:00,296.16,296.16,295.45,295.69,23318.0,293.9227,293.9227,293.218,293.4562,23318.0
2024-04-12 12:40:00,295.7,295.86,295.63,295.76,9604.0,293.4661,293.6249,293.3967,293.5257,9604.0
2024-04-12 12:45:00,295.83,295.91,295.6,295.69,12887.0,293.5951,293.6745,293.3669,293.4562,12887.0
2024-04-12 12:50:00,295.74,296.08,295.73,295.95,8754.0,293.5058,293.8433,293.4959,293.7142,8754.0
2024-04-12 12:55:00,295.93,296.05,295.78,295.85,12356.0,293.6944,293.8135,293.5455,293.615,12356.0
2024-04-12 13:00:00,295.8,296.03,295.55,295.74,9027.0,293.5654,293.7936,293.3173,293.5058,9027.0
2024-04-12 13:05:00,295.73,295.92,295.34,295.42,11089.0,293.4959,293.6845,293.1088,293.1882,11089.0
2024-04-12 13:10:00,295.42,295.72,295.42,295.64,10042.0,293.1882,293.486,293.1882,293.4066,10042.0
2024-04-12 13:15:00,295.68,296.06,295.18,295.18,15290.0,293.4463,293.8234,292.9501,292.9501,15290.0
2024-04-12 13:20:00,295.18,295.18,294.56,294.63,33955.0,292.9501,292.9501,292.3347,292.4042,33955.0
2024-04-12 13:25:00,294.61,294.8,294.15,294.4,20316.0,292.3844,292.5729,291.9278,292.176,20316.0
2024-04-12 13:30:00,294.35,294.35,294.09,294.25,14206.0,292.1263,292.1263,291.8683,292.0271,14206.0
2024-04-12 13:35:00,294.26,294.39,293.96,294.29,16055.0,292.037,292.166,291.7393,292.0668,16055.0
2024-04-12 13:40:00,294.23,294.93,293.5,294.73,212834.0,292.0072,292.7019,291.2827,292.5035,212834.0
2024-04-12 13:45:00,294.79,295.44,294.34,295.28,39300.0,292.563,293.2081,292.1164,293.0493,39300.0
2024-04-12 13:50:00,295.37,295.52,294.84,294.9,22956.0,293.1386,293.2875,292.6126,292.6722,22956.0
2024-04-12 13:55:00,294.88,295.23,294.59,294.68,33535.0,292.6523,292.9997,292.3645,292.4538,33535.0
2024-04-12 14:00:00,294.55,294.9,294.34,294.88,18236.0,292.3248,292.6722,292.1164,292.6523,18236.0
2024-04-12 14:05:00,294.86,295.56,294.82,295.35,19903.0,292.6325,293.3272,292.5928,293.1188,19903.0
2024-04-12 14:10:00,295.3,295.57,295.04,295.04,26323.0,293.0692,293.3371,292.8111,292.8111,26323.0
2024-04-12 14:15:00,295.1,295.66,295.1,295.31,41748.0,292.8707,293.4264,292.8707,293.0791,41748.0
2024-04-12 14:20:00,295.4,295.61,295.19,295.24,10299.0,293.1684,293.3768,292.96,293.0096,10299.0
2024-04-12 14:25:00,295.28,295.35,295.0,295.2,12694.0,293.0493,293.1188,292.7714,292.9699,12694.0
2024-04-12 14:30:00,295.19,295.29,294.78,295.01,20424.0,292.96,293.0592,292.5531,292.7813,20424.0
2024-04-12 14:35:00,295.01,295.01,294.47,294.64,10429.0,292.7813,292.7813,292.2454,292.4141,10429.0
2024-04-12 14:40:00,294.64,295.05,294.46,294.87,22439.0,292.4141,292.821,292.2355,292.6424,22439.0
2024-04-12 14:45:00,294.91,294.97,294.35,294.35,13224.0,292.6821,292.7416,292.1263,292.1263,13224.0
2024-04-12 14:50:00,294.46,294.9,294.45,294.86,15971.0,292.2355,292.6722,292.2256,292.6325,15971.0
2024-04-12 14:55:00,294.86,295.07,294.65,294.74,16874.0,292.6325,292.8409,292.4241,292.5134,16874.0
2024-04-12 15:00:00,294.67,295.0,294.46,295.0,15893.0,292.4439,292.7714,292.2355,292.7714,15893.0
2024-04-12 15:05:00,294.99,295.09,294.55,294.75,26216.0,292.7615,292.8607,292.3248,292.5233,26216.0
2024-04-12 15:10:00,294.77,294.98,294.54,294.54,11779.0,292.5432,292.7516,292.3149,292.3149,11779.0
2024-04-12 15:15:00,294.53,294.68,294.22,294.5,17161.0,292.305,292.4538,291.9973,292.2752,17161.0
2024-04-12 15:20:00,294.52,295.0,294.49,294.91,27639.0,292.295,292.7714,292.2653,292.6821,27639.0
2024-04-12 15:25:00,294.92,294.92,294.29,294.3,15686.0,292.692,292.692,292.0668,292.0767,15686.0
2024-04-12 15:30:00,294.36,294.75,294.31,294.61,16609.0,292.1363,292.5233,292.0866,292.3844,16609.0
2024-04-12 15:35:00,294.57,294.68,294.15,294.23,18350.0,292.3447,292.4538,291.9278,292.0072,18350.0
2024-04-12 15:40:00,294.24,295.08,294.24,294.87,26123.0,292.0172,292.8508,292.0172,292.6424,26123.0
2024-04-12 15:45:00,294.9,295.17,294.62,294.75,36582.0,292.6722,292.9401,292.3943,292.5233,36582.0
2024-04-12 15:50:00,294.77,295.01,294.15,294.19,67717.0,292.5432,292.7813,291.9278,291.9675,67717.0
2024-04-12 15:55:00,294.18,294.59,294.02,294.25,198403.0,291.9576,292.3645,291.7988,292.0271,198403.0
2024-04-15 09:30:00,282.94,286.48,281.76,283.92,720196.0,280.8025,284.3158,279.6314,281.7751,720196.0
2024-04-15 09:35:00,283.93,284.25,281.37,283.51,269900.0,281.785,282.1026,279.2444,281.3682,269900.0
2024-04-15 09:40:00,283.59,284.43,282.23,283.36,120603.0,281.4476,282.2813,280.0979,281.2194,120603.0
2024-04-15 09:45:00,283.25,283.69,282.09,282.63,154264.0,281.1102,281.5469,279.9589,280.4949,154264.0
2024-04-15 09:50:00,282.63,285.2,282.39,285.08,139791.0,280.4949,283.0455,280.2567,282.9264,139791.0
2024-04-15 09:55:00,285.19,285.56,284.14,284.54,155212.0,283.0355,283.4027,281.9935,282.3904,155212.0
2024-04-15 10:00:00,284.46,285.2,283.11,283.39,101627.0,282.311,283.0455,280.9712,281.2491,101627.0
2024-04-15 10:05:00,283.3,283.43,282.13,282.43,86395.0,281.1598,281.2888,279.9986,280.2964,86395.0
2024-04-15 10:10:00,282.29,282.36,279.84,279.84,137593.0,280.1574,280.2269,277.7259,277.7259,137593.0
2024-04-15 10:15:00,279.9,281.76,279.88,280.5,188955.0,277.7855,279.6314,277.7656,278.381,188955.0
2024-04-15 10:20:00,280.5,280.56,279.38,279.53,212649.0,278.381,278.4405,277.2694,277.4183,212649.0
2024-04-15 10:25:00,279.59,280.09,279.2,279.38,206140.0,277.4778,277.9741,277.0908,277.2694,206140.0
2024-04-15 10:30:00,279.38,279.64,278.23,279.01,181290.0,277.2694,277.5275,276.1281,276.9022,181290.0
2024-04-15 10:35:00,278.91,279.07,277.58,277.6,144434.0,276.803,276.9618,275.483,275.5029,144434.0
2024-04-15 10:40:00,277.68,278.91,277.4,277.67,161166.0,275.5823,276.803,275.3044,275.5723,161166.0
2024-04-15 10:45:00,277.65,277.93,277.34,277.47,120661.0,275.5525,275.8304,275.2448,275.3738,120661.0
2024-04-15 10:50:00,277.47,277.84,277.13,277.46,150717.0,275.3738,275.7411,275.0364,275.3639,150717.0
2024-04-15 10:55:00,277.42,277.89,277.3,277.77,132268.0,275.3242,275.7907,275.2051,275.6716,132268.0
2024-04-15 11:00:00,277.84,278.13,277.15,277.59,133521.0,275.7411,276.0289,275.0563,275.4929,133521.0
2024-04-15 11:05:00,277.55,277.83,276.86,277.36,147114.0,275.4532,275.7311,274.7685,275.2647,147114.0
2024-04-15 11:10:00,277.42,278.74,277.22,278.03,181300.0,275.3242,276.6343,275.1257,275.9296,181300.0
2024-04-15 11:15:00,278.0,278.94,277.87,278.77,96996.0,275.8998,276.8327,275.7708,276.664,96996.0
2024-04-15 11:20:00,278.79,278.91,278.0,278.24,161165.0,276.6839,276.803,275.8998,276.138,161165.0
2024-04-15 11:25:00,278.31,278.46,277.4,277.43,66720.0,276.2075,276.3564,275.3044,275.3342,66720.0
2024-04-15 11:30:00,277.47,278.01,277.24,277.94,86753.0,275.3738,275.9098,275.1456,275.8403,86753.0
2024-04-15 11:35:00,277.89,277.97,277.16,277.6,57483.0,275.7907,275.8701,275.0662,275.5029,57483.0
2024-04-15 11:40:00,277.74,277.79,277.18,277.63,70698.0,275.6418,275.6914,275.086,275.5326,70698.0
2024-04-15 11:45:00,277.62,277.77,276.56,277.28,67989.0,275.5227,275.6716,274.4707,275.1853,67989.0
2024-04-15 11:50:00,277.37,278.4,277.28,278.4,79859.0,275.2746,276.2968,275.1853,276.2968,79859.0
2024-04-15 11:55:00,278.4,278.5,277.89,278.23,57932.0,276.2968,276.3961,275.7907,276.1281,57932.0
2024-04-15 12:00:00,278.23,279.16,278.13,279.16,104326.0,276.1281,277.0511,276.0289,277.0511,104326.0
2024-04-15 12:05:00,279.19,279.99,278.74,279.92,146830.0,277.0809,277.8748,276.6343,277.8053,146830.0
2024-04-15 12:10:00,279.99,280.1,279.1,279.65,75117.0,277.8748,277.984,276.9915,277.5374,75117.0
2024-04-15 12:15:00,279.59,280.01,279.02,279.03,97220.0,277.4778,277.8947,276.9121,276.9221,97220.0
2024-04-15 12:20:00,279.09,279.39,278.39,278.83,80483.0,276.9816,277.2793,276.2869,276.7236,80483.0
2024-04-15 12:25:00,278.74,279.37,278.45,279.06,75821.0,276.6343,277.2595,276.3464,276.9518,75821.0
2024-04-15 12:30:00,279.03,279.17,278.57,278.57,119346.0,276.9221,277.061,276.4655,276.4655,119346.0
2024-04-15 12:35:00,278.57,279.46,278.57,278.85,102127.0,276.4655,277.3488,276.4655,276.7434,102127.0
2024-04-15 12:40:00,278.86,279.2,278.82,279.07,122120.0,276.7533,277.0908,276.7137,276.9618,122120.0
2024-04-15 12:45:00,279.07,279.14,278.08,278.58,64440.0,276.9618,277.0312,275.9792,276.4755,64440.0
2024-04-15 12:50:00,278.5,279.12,278.46,279.0,25746.0,276.3961,277.0114,276.3564,276.8923,25746.0
2024-04-15 12:55:00,278.94,279.0,278.6,278.82,36171.0,276.8327,276.8923,276.4953,276.7137,36171.0
2024-04-15 13:00:00,278.8,279.3,278.45,279.26,45184.0,276.6938,277.19,276.3464,277.1503,45184.0
2024-04-15 13:05:00,279.26,279.46,278.94,278.94,32646.0,277.1503,277.3488,276.8327,276.8327,32646.0
2024-04-15 13:10:00,278.94,279.01,278.62,278.76,49345.0,276.8327,276.9022,276.5152,276.6541,49345.0
2024-04-15 13:15:00,278.71,278.92,278.17,278.24,56574.0,276.6045,276.8129,276.0686,276.138,56574.0
2024-04-15 13:20:00,278.24,278.34,277.56,277.72,45125.0,276.138,276.2373,275.4632,275.622,45125.0
2024-04-15 13:25:00,277.72,277.78,276.81,276.91,99859.0,275.622,275.6815,274.7188,274.8181,99859.0
2024-04-15 13:30:00,276.85,276.9,275.27,275.27,204363.0,274.7585,274.8082,273.1905,273.1905,204363.0
2024-04-15 13:35:00,275.32,276.0,274.36,274.47,168061.0,273.2401,273.915,272.2873,272.3965,168061.0
2024-04-15 13:40:00,274.46,275.77,274.16,274.85,167802.0,272.3866,273.6867,272.0889,272.7736,167802.0
2024-04-15 13:45:00,274.82,275.2,274.44,274.48,140076.0,272.7439,273.121,272.3667,272.4064,140076.0
2024-04-15 13:50:00,274.55,275.43,274.29,274.74,104447.0,272.4759,273.3493,272.2179,272.6645,104447.0
2024-04-15 13:55:00,274.76,275.17,274.45,274.91,96684.0,272.6843,273.0912,272.3767,272.8332,96684.0
2024-04-15 14:00:00,274.92,275.32,274.65,275.24,80051.0,272.8431,273.2401,272.5752,273.1607,80051.0
2024-04-15 14:05:00,275.23,275.51,274.85,275.13,82233.0,273.1508,273.4287,272.7736,273.0515,82233.0
2024-04-15 14:10:00,275.1,275.21,274.44,274.66,99832.0,273.0218,273.1309,272.3667,272.5851,99832.0
2024-04-15 14:15:00,274.62,274.71,274.11,274.42,101876.0,272.5454,272.6347,272.0392,272.3469,101876.0
2024-04-15 14:20:00,274.5,274.7,274.05,274.23,180375.0,272.4263,272.6248,271.9797,272.1583,180375.0
2024-04-15 14:25:00,274.24,275.1,274.11,275.01,122112.0,272.1682,273.0218,272.0392,272.9324,122112.0
2024-04-15 14:30:00,274.98,275.2,274.46,274.92,78225.0,272.9027,273.121,272.3866,272.8431,78225.0
2024-04-15 14:35:00,274.88,275.1,274.42,274.53,63920.0,272.8034,273.0218,272.3469,272.4561,63920.0
2024-04-15 14:40:00,274.47,274.91,273.75,273.77,110241.0,272.3965,272.8332,271.682,271.7018,110241.0
2024-04-15 14:45:00,273.89,274.31,273.54,273.54,76466.0,271.8209,272.2377,271.4735,271.4735,76466.0
2024-04-15 14:50:00,273.56,274.03,273.26,273.61,146865.0,271.4934,271.9598,271.1957,271.543,146865.0
2024-04-15 14:55:00,273.65,274.68,273.53,274.5,149468.0,271.5827,272.6049,271.4636,272.4263,149468.0
2024-04-15 15:00:00,274.57,274.66,273.63,273.8,82563.0,272.4958,272.5851,271.5629,271.7316,82563.0
2024-04-15 15:05:00,273.78,273.87,273.08,273.56,143334.0,271.7117,271.801,271.017,271.4934,143334.0
2024-04-15 15:10:00,273.61,273.73,272.83,273.22,116703.0,271.543,271.6621,270.7689,271.156,116703.0
2024-04-15 15:15:00,273.26,273.69,272.15,272.35,117626.0,271.1957,271.6224,270.094,270.2925,117626.0
2024-04-15 15:20:00,272.34,274.55,272.3,274.47,158198.0,270.2826,272.4759,270.2429,272.3965,158198.0
2024-04-15 15:25:00,274.48,274.48,273.3,273.38,110708.0,272.4064,272.4064,271.2354,271.3147,110708.0
2024-04-15 15:30:00,273.37,274.02,273.34,273.56,358851.0,271.3048,271.9499,271.275,271.4934,358851.0
2024-04-15 15:35:00,273.56,274.54,273.52,274.46,177765.0,271.4934,272.466,271.4537,272.3866,177765.0
2024-04-15 15:40:00,274.47,274.52,272.92,272.92,242719.0,272.3965,272.4461,270.8582,270.8582,242719.0
2024-04-15 15:45:00,272.96,273.65,272.87,273.51,236432.0,270.8979,271.5827,270.8086,271.4438,236432.0
2024-04-15 15:50:00,273.48,273.52,271.66,271.84,411631.0,271.414,271.4537,269.6077,269.7864,411631.0
2024-04-15 15:55:00,271.87,273.01,271.66,272.75,805491.0,269.8162,270.9475,269.6077,270.6895,805491.0
2024-04-16 09:30:00,274.78,275.53,273.35,274.86,232435.0,272.7042,273.4485,271.285,272.7836,232435.0
2024-04-16 09:35:00,274.96,274.96,273.09,273.1,105223.0,272.8828,272.8828,271.0269,271.0369,105223.0
2024-04-16 09:40:00,273.14,273.89,272.71,272.98,80408.0,271.0766,271.8209,270.6498,270.9178,80408.0
2024-04-16 09:45:00,272.96,273.18,272.44,272.6,89953.0,270.8979,271.1163,270.3818,270.5406,89953.0
2024-04-16 09:50:00,272.61,273.86,272.6,273.3,78809.0,270.5506,271.7911,270.5406,271.2354,78809.0
2024-04-16 09:55:00,273.21,274.86,273.2,274.7,90582.0,271.146,272.7836,271.1361,272.6248,90582.0
2024-04-16 10:00:00,274.67,276.0,274.57,275.7,100726.0,272.595,273.915,272.4958,273.6172,100726.0
2024-04-16 10:05:00,275.63,276.7,275.38,276.5,65533.0,273.5477,274.6097,273.2996,274.4112,65533.0
2024-04-16 10:10:00,276.5,276.68,275.8,276.64,89490.0,274.4112,274.5898,273.7165,274.5501,89490.0
2024-04-16 10:15:00,276.54,276.97,276.3,276.83,61236.0,274.4509,274.8776,274.2127,274.7387,61236.0
2024-04-16 10:20:00,276.88,277.06,275.94,276.06,109859.0,274.7883,274.9669,273.8554,273.9745,109859.0
2024-04-16 10:25:00,276.01,276.26,275.02,275.09,57776.0,273.9249,274.173,272.9424,273.0118,57776.0
2024-04-16 10:30:00,275.09,275.3,274.54,274.68,44478.0,273.0118,273.2202,272.466,272.6049,44478.0
2024-04-16 10:35:00,274.68,274.91,274.29,274.63,63719.0,272.6049,272.8332,272.2179,272.5553,63719.0
2024-04-16 10:40:00,274.57,274.79,274.29,274.68,67278.0,272.4958,272.7141,272.2179,272.6049,67278.0
2024-04-16 10:45:00,274.68,275.08,274.44,274.96,68244.0,272.6049,273.0019,272.3667,272.8828,68244.0
2024-04-16 10:50:00,274.96,275.36,274.47,275.25,35632.0,272.8828,273.2798,272.3965,273.1706,35632.0
2024-04-16 10:55:00,275.33,275.47,274.67,274.85,41541.0,273.25,273.389,272.595,272.7736,41541.0
2024-04-16 11:00:00,274.85,276.01,274.81,276.01,41220.0,272.7736,273.9249,272.7339,273.9249,41220.0
2024-04-16 11:05:00,275.94,276.44,275.8,276.24,44767.0,273.8554,274.3516,273.7165,274.1531,44767.0
2024-04-16 11:10:00,276.38,276.49,276.0,276.3,35072.0,274.2921,274.4013,273.915,274.2127,35072.0
2024-04-16 11:15:00,276.25,276.81,276.12,276.58,24462.0,274.1631,274.7188,274.034,274.4906,24462.0
2024-04-16 11:20:00,276.58,277.27,276.47,277.2,37186.0,274.4906,275.1754,274.3814,275.1059,37186.0
2024-04-16 11:25:00,277.22,277.94,277.22,277.91,51398.0,275.1257,275.8403,275.1257,275.8105,51398.0
2024-04-16 11:30:00,277.94,277.94,277.49,277.75,33148.0,275.8403,275.8403,275.3937,275.6517,33148.0
2024-04-16 11:35:00,277.78,277.92,277.53,277.61,17696.0,275.6815,275.8204,275.4334,275.5128,17696.0
2024-04-16 11:40:00,277.61,277.74,277.28,277.63,57601.0,275.5128,275.6418,275.1853,275.5326,57601.0
2024-04-16 11:45:00,277.6,278.4,277.51,278.12,42804.0,275.5029,276.2968,275.4135,276.0189,42804.0
2024-04-16 11:50:00,278.18,279.0,278.11,278.92,23932.0,276.0785,276.8923,276.009,276.8129,23932.0
2024-04-16 11:55:00,278.92,279.29,277.56,277.6,44791.0,276.8129,277.1801,275.4632,275.5029,44791.0
2024-04-16 12:00:00,277.73,277.83,277.3,277.42,25440.0,275.6319,275.7311,275.2051,275.3242,25440.0
2024-04-16 12:05:00,277.36,278.17,277.22,278.11,15470.0,275.2647,276.0686,275.1257,276.009,15470.0
2024-04-16 12:10:00,278.15,278.28,277.52,277.93,22432.0,276.0487,276.1777,275.4235,275.8304,22432.0
2024-04-16 12:15:00,277.97,278.54,277.85,278.5,25794.0,275.8701,276.4358,275.751,276.3961,25794.0
2024-04-16 12:20:00,278.44,278.49,277.72,277.9,20851.0,276.3365,276.3861,275.622,275.8006,20851.0
2024-04-16 12:25:00,277.81,278.64,277.81,278.12,12527.0,275.7113,276.535,275.7113,276.0189,12527.0
2024-04-16 12:30:00,278.21,278.56,278.1,278.41,22833.0,276.1083,276.4556,275.9991,276.3067,22833.0
2024-04-16 12:35:00,278.41,278.8,278.21,278.62,24313.0,276.3067,276.6938,276.1083,276.5152,24313.0
2024-04-16 12:40:00,278.72,278.87,278.1,278.1,17887.0,276.6144,276.7633,275.9991,275.9991,17887.0
2024-04-16 12:45:00,278.18,278.79,278.04,278.69,27801.0,276.0785,276.6839,275.9395,276.5846,27801.0
2024-04-16 12:50:00,278.61,278.88,278.25,278.35,58831.0,276.5052,276.7732,276.148,276.2472,58831.0
2024-04-16 12:55:00,278.38,278.87,278.3,278.65,26365.0,276.277,276.7633,276.1976,276.5449,26365.0
2024-04-16 13:00:00,278.69,278.82,278.31,278.41,19850.0,276.5846,276.7137,276.2075,276.3067,19850.0
2024-04-16 13:05:00,278.4,278.86,278.21,278.81,23825.0,276.2968,276.7533,276.1083,276.7037,23825.0
2024-04-16 13:10:00,278.82,278.82,278.12,278.63,26658.0,276.7137,276.7137,276.0189,276.5251,26658.0
2024-04-16 13:15:00,278.56,278.95,278.3,278.71,42732.0,276.4556,276.8427,276.1976,276.6045,42732.0
2024-04-16 13:20:00,278.71,279.19,278.58,279.06,31282.0,276.6045,277.0809,276.4755,276.9518,31282.0
2024-04-16 13:25:00,279.1,279.29,278.36,278.52,34800.0,276.9915,277.1801,276.2571,276.4159,34800.0
2024-04-16 13:30:00,278.6,278.61,277.35,278.35,61259.0,276.4953,276.5052,275.2548,276.2472,61259.0
2024-04-16 13:35:00,278.4,278.81,278.03,278.52,79052.0,276.2968,276.7037,275.9296,276.4159,79052.0
2024-04-16 13:40:00,278.66,279.16,278.62,278.65,37285.0,276.5549,277.0511,276.5152,276.5449,37285.0
2024-04-16 13:45:00,278.77,278.94,278.24,278.3,19101.0,276.664,276.8327,276.138,276.1976,19101.0
2024-04-16 13:50:00,278.27,278.91,277.8,278.77,21409.0,276.1678,276.803,275.7014,276.664,21409.0
2024-04-16 13:55:00,278.73,278.89,278.44,278.7,34270.0,276.6243,276.7831,276.3365,276.5946,34270.0
2024-04-16 14:00:00,278.77,279.0,278.34,278.92,24870.0,276.664,276.8923,276.2373,276.8129,24870.0
2024-04-16 14:05:00,278.94,280.56,278.88,280.46,71969.0,276.8327,278.4405,276.7732,278.3413,71969.0
2024-04-16 14:10:00,280.28,280.5,279.45,279.48,39397.0,278.1626,278.381,277.3389,277.3687,39397.0
2024-04-16 14:15:00,279.59,279.67,278.74,278.74,36313.0,277.4778,277.5572,276.6343,276.6343,36313.0
2024-04-16 14:20:00,278.86,278.98,278.12,278.93,35322.0,276.7533,276.8724,276.0189,276.8228,35322.0
2024-04-16 14:25:00,278.88,279.47,278.44,278.72,44624.0,276.7732,277.3587,276.3365,276.6144,44624.0
2024-04-16 14:30:00,278.67,279.86,278.67,279.72,28853.0,276.5648,277.7458,276.5648,277.6069,28853.0
2024-04-16 14:35:00,279.84,280.01,279.51,279.72,21667.0,277.7259,277.8947,277.3984,277.6069,21667.0
2024-04-16 14:40:00,279.71,279.96,279.43,279.54,37193.0,277.5969,277.845,277.319,277.4282,37193.0
2024-04-16 14:45:00,279.6,279.84,279.34,279.58,50696.0,277.4878,277.7259,277.2297,277.4679,50696.0
2024-04-16 14:50:00,279.57,280.16,279.39,279.9,31380.0,277.458,278.0435,277.2793,277.7855,31380.0
2024-04-16 14:55:00,279.82,279.82,279.29,279.51,32925.0,277.7061,277.7061,277.1801,277.3984,32925.0
2024-04-16 15:00:00,279.42,279.51,278.78,279.02,28136.0,277.3091,277.3984,276.674,276.9121,28136.0
2024-04-16 15:05:00,278.97,279.24,278.84,279.08,27353.0,276.8625,277.1305,276.7335,276.9717,27353.0
2024-04-16 15:10:00,279.03,279.36,278.93,278.97,33690.0,276.9221,277.2496,276.8228,276.8625,33690.0
2024-04-16 15:15:00,278.88,279.15,278.61,278.92,32858.0,276.7732,277.0412,276.5052,276.8129,32858.0
2024-04-16 15:20:00,278.91,278.91,278.59,278.66,58510.0,276.803,276.803,276.4854,276.5549,58510.0
2024-04-16 15:25:00,278.61,278.94,278.56,278.65,46676.0,276.5052,276.8327,276.4556,276.5449,46676.0
2024-04-16 15:30:00,278.6,278.83,277.93,278.08,61784.0,276.4953,276.7236,275.8304,275.9792,61784.0
2024-04-16 15:35:00,278.01,278.23,277.83,278.04,84273.0,275.9098,276.1281,275.7311,275.9395,84273.0
2024-04-16 15:40:00,278.06,278.69,277.8,278.65,84312.0,275.9594,276.5846,275.7014,276.5449,84312.0
2024-04-16 15:45:00,278.65,279.45,278.2,278.28,95856.0,276.5449,277.3389,276.0983,276.1777,95856.0
2024-04-16 15:50:00,278.24,278.79,277.85,277.98,96257.0,276.138,276.6839,275.751,275.88,96257.0
2024-04-16 15:55:00,278.0,278.06,277.05,277.45,307205.0,275.8998,275.9594,274.957,275.354,307205.0
2024-04-17 09:30:00,277.74,278.04,276.15,276.61,261015.0,275.6418,275.9395,274.0638,274.5203,261015.0
2024-04-17 09:35:00,276.72,277.58,275.73,276.95,63698.0,274.6295,275.483,273.647,274.8578,63698.0
2024-04-17 09:40:00,276.86,276.96,274.84,276.46,94532.0,274.7685,274.8677,272.7637,274.3715,94532.0
2024-04-17 09:45:00,276.49,277.29,276.22,276.59,44569.0,274.4013,275.1952,274.1333,274.5005,44569.0
2024-04-17 09:50:00,276.72,277.36,276.49,277.12,62065.0,274.6295,275.2647,274.4013,275.0265,62065.0
2024-04-17 09:55:00,276.9,277.18,276.65,276.92,37077.0,274.8082,275.086,274.56,274.828,37077.0
2024-04-17 10:00:00,276.95,277.27,276.23,276.43,77179.0,274.8578,275.1754,274.1432,274.3417,77179.0
2024-04-17 10:05:00,276.37,277.76,276.35,277.53,17758.0,274.2822,275.6617,274.2623,275.4334,17758.0
2024-04-17 10:10:00,277.53,277.95,276.44,276.74,32156.0,275.4334,275.8502,274.3516,274.6494,32156.0
2024-04-17 10:15:00,276.76,276.85,276.12,276.37,22156.0,274.6692,274.7585,274.034,274.2822,22156.0
2024-04-17 10:20:00,276.44,276.7,275.85,276.43,35232.0,274.3516,274.6097,273.7661,274.3417,35232.0
2024-04-17 10:25:00,276.49,276.81,276.27,276.74,33686.0,274.4013,274.7188,274.1829,274.6494,33686.0
2024-04-17 10:30:00,276.83,276.94,276.14,276.27,42340.0,274.7387,274.8479,274.0539,274.1829,42340.0
2024-04-17 10:35:00,276.12,276.38,275.76,275.79,20400.0,274.034,274.2921,273.6768,273.7065,20400.0
2024-04-17 10:40:00,275.67,276.8,275.52,276.8,44515.0,273.5874,274.7089,273.4386,274.7089,44515.0
2024-04-17 10:45:00,276.73,277.42,276.56,277.33,30971.0,274.6394,275.3242,274.4707,275.2349,30971.0
2024-04-17 10:50:00,277.31,277.38,275.58,275.73,31595.0,275.2151,275.2845,273.4981,273.647,31595.0
2024-04-17 10:55:00,275.85,276.11,275.52,276.05,11289.0,273.7661,274.0241,273.4386,273.9646,11289.0
2024-04-17 11:00:00,276.14,277.09,276.02,277.0,13850.0,274.0539,274.9967,273.9348,274.9074,13850.0
2024-04-17 11:05:00,277.03,277.03,276.44,276.81,17960.0,274.9372,274.9372,274.3516,274.7188,17960.0
2024-04-17 11:10:00,276.88,277.06,276.64,276.86,32289.0,274.7883,274.9669,274.5501,274.7685,32289.0
2024-04-17 11:15:00,276.9,277.11,276.53,276.6,14823.0,274.8082,275.0166,274.4409,274.5104,14823.0
2024-04-17 11:20:00,276.62,277.2,276.61,277.09,20757.0,274.5303,275.1059,274.5203,274.9967,20757.0
2024-04-17 11:25:00,277.02,277.49,276.69,276.75,47018.0,274.9272,275.3937,274.5997,274.6593,47018.0
2024-04-17 11:30:00,276.69,276.78,276.2,276.26,34885.0,274.5997,274.6891,274.1134,274.173,34885.0
2024-04-17 11:35:00,276.27,276.48,275.82,275.9,37329.0,274.1829,274.3913,273.7363,273.8157,37329.0
2024-04-17 11:40:00,275.86,276.09,275.85,275.94,31653.0,273.776,274.0043,273.7661,273.8554,31653.0
2024-04-17 11:45:00,275.97,276.05,275.52,275.97,36103.0,273.8852,273.9646,273.4386,273.8852,36103.0
2024-04-17 11:50:00,276.01,276.54,275.96,276.47,39502.0,273.9249,274.4509,273.8753,274.3814,39502.0
2024-04-17 11:55:00,276.43,276.71,276.14,276.44,17812.0,274.3417,274.6196,274.0539,274.3516,17812.0
2024-04-17 12:00:00,276.39,276.46,275.93,276.08,18852.0,274.302,274.3715,273.8455,273.9943,18852.0
2024-04-17 12:05:00,276.04,276.16,275.65,276.07,28292.0,273.9547,274.0737,273.5676,273.9844,28292.0
2024-04-17 12:10:00,276.11,276.94,276.11,276.8,27584.0,274.0241,274.8479,274.0241,274.7089,27584.0
2024-04-17 12:15:00,276.73,277.1,276.48,276.49,12904.0,274.6394,275.0066,274.3913,274.4013,12904.0
2024-04-17 12:20:00,276.55,276.78,276.17,276.17,24956.0,274.4608,274.6891,274.0837,274.0837,24956.0
2024-04-17 12:25:00,276.22,276.59,276.16,276.46,15412.0,274.1333,274.5005,274.0737,274.3715,15412.0
2024-04-17 12:30:00,276.35,276.54,276.14,276.41,17973.0,274.2623,274.4509,274.0539,274.3219,17973.0
2024-04-17 12:35:00,276.37,276.41,276.16,276.18,14900.0,274.2822,274.3219,274.0737,274.0936,14900.0
2024-04-17 12:40:00,276.17,276.25,275.43,275.63,25910.0,274.0837,274.1631,273.3493,273.5477,25910.0
2024-04-17 12:45:00,275.66,276.2,275.38,276.18,57760.0,273.5775,274.1134,273.2996,274.0936,57760.0
2024-04-17 12:50:00,276.16,276.23,275.76,275.9,20691.0,274.0737,274.1432,273.6768,273.8157,20691.0
2024-04-17 12:55:00,275.79,275.86,275.6,275.74,14386.0,273.7065,273.776,273.518,273.6569,14386.0
2024-04-17 13:00:00,275.65,276.22,275.58,276.1,16500.0,273.5676,274.1333,273.4981,274.0142,16500.0
2024-04-17 13:05:00,276.19,276.52,276.03,276.25,12137.0,274.1035,274.431,273.9447,274.1631,12137.0
2024-04-17 13:10:00,276.27,276.73,276.2,276.57,16229.0,274.1829,274.6394,274.1134,274.4806,16229.0
2024-04-17 13:15:00,276.58,277.14,276.49,276.92,14804.0,274.4906,275.0463,274.4013,274.828,14804.0
2024-04-17 13:20:00,276.97,277.36,276.87,277.13,13065.0,274.8776,275.2647,274.7784,275.0364,13065.0
2024-04-17 13:25:00,277.26,277.39,276.95,277.29,12069.0,275.1654,275.2945,274.8578,275.1952,12069.0
2024-04-17 13:30:00,277.31,277.75,277.3,277.57,25162.0,275.2151,275.6517,275.2051,275.4731,25162.0
2024-04-17 13:35:00,277.65,278.03,277.64,277.84,15697.0,275.5525,275.9296,275.5426,275.7411,15697.0
2024-04-17 13:40:00,277.77,278.0,277.18,277.46,13779.0,275.6716,275.8998,275.086,275.3639,13779.0
2024-04-17 13:45:00,277.38,277.67,277.22,277.67,11332.0,275.2845,275.5723,275.1257,275.5723,11332.0
2024-04-17 13:50:00,277.72,278.15,277.45,278.14,24598.0,275.622,276.0487,275.354,276.0388,24598.0
2024-04-17 13:55:00,278.11,278.25,277.86,278.07,12609.0,276.009,276.148,275.7609,275.9693,12609.0
2024-04-17 14:00:00,278.07,278.1,277.7,277.78,11465.0,275.9693,275.9991,275.6021,275.6815,11465.0
2024-04-17 14:05:00,277.77,277.97,277.58,277.86,8672.0,275.6716,275.8701,275.483,275.7609,8672.0
2024-04-17 14:10:00,277.82,277.82,277.38,277.4,13868.0,275.7212,275.7212,275.2845,275.3044,13868.0
2024-04-17 14:15:00,277.48,277.67,277.0,277.54,9568.0,275.3838,275.5723,274.9074,275.4433,9568.0
2024-04-17 14:20:00,277.49,277.57,277.25,277.47,8885.0,275.3937,275.4731,275.1555,275.3738,8885.0
2024-04-17 14:25:00,277.53,277.82,277.33,277.47,12812.0,275.4334,275.7212,275.2349,275.3738,12812.0
2024-04-17 14:30:00,277.53,277.81,277.47,277.6,11792.0,275.4334,275.7113,275.3738,275.5029,11792.0
2024-04-17 14:35:00,277.56,277.71,277.25,277.61,13910.0,275.4632,275.612,275.1555,275.5128,13910.0
2024-04-17 14:40:00,277.68,278.97,277.59,278.88,15199.0,275.5823,276.8625,275.4929,276.7732,15199.0
2024-04-17 14:45:00,278.84,278.9,278.02,278.1,13415.0,276.7335,276.793,275.9197,275.9991,13415.0
2024-04-17 14:50:00,278.15,278.34,277.19,277.31,10425.0,276.0487,276.2373,275.096,275.2151,10425.0
2024-04-17 14:55:00,277.44,277.49,277.05,277.09,10196.0,275.3441,275.3937,274.957,274.9967,10196.0
2024-04-17 15:00:00,277.01,277.05,276.74,276.85,11138.0,274.9173,274.957,274.6494,274.7585,11138.0
2024-04-17 15:05:00,276.76,277.1,276.66,277.09,23292.0,274.6692,275.0066,274.57,274.9967,23292.0
2024-04-17 15:10:00,277.08,277.13,276.71,276.83,16316.0,274.9868,275.0364,274.6196,274.7387,16316.0
2024-04-17 15:15:00,276.86,277.5,276.86,277.38,8621.0,274.7685,275.4036,274.7685,275.2845,8621.0
2024-04-17 15:20:00,277.39,277.44,276.89,276.98,12542.0,275.2945,275.3441,274.7982,274.8876,12542.0
2024-04-17 15:25:00,276.9,277.05,276.59,276.69,15838.0,274.8082,274.957,274.5005,274.5997,15838.0
2024-04-17 15:30:00,276.72,277.14,276.7,277.05,16458.0,274.6295,275.0463,274.6097,274.957,16458.0
2024-04-17 15:35:00,277.09,277.14,276.58,276.75,19026.0,274.9967,275.0463,274.4906,274.6593,19026.0
2024-04-17 15:40:00,276.74,277.36,276.58,277.23,20205.0,274.6494,275.2647,274.4906,275.1357,20205.0
2024-04-17 15:45:00,277.25,277.53,276.99,277.2,27074.0,275.1555,275.4334,274.8975,275.1059,27074.0
2024-04-17 15:50:00,277.14,277.16,276.35,276.97,45494.0,275.0463,275.0662,274.2623,274.8776,45494.0
2024-04-17 15:55:00,276.87,276.94,276.11,276.11,157932.0,274.7784,274.8479,274.0241,274.0241,157932.0
2024-04-18 09:30:00,276.32,276.33,274.69,274.69,88939.0,274.2325,274.2425,272.6149,272.6149,88939.0
2024-04-18 09:35:00,274.69,274.97,273.98,274.18,33220.0,272.6149,272.8927,271.9102,272.1087,33220.0
2024-04-18 09:40:00,274.16,274.98,274.16,274.57,21137.0,272.0889,272.9027,272.0889,272.4958,21137.0
2024-04-18 09:45:00,274.5,275.41,274.33,275.36,42130.0,272.4263,273.3294,272.2576,273.2798,42130.0
2024-04-18 09:50:00,275.43,275.58,274.36,274.54,26531.0,273.3493,273.4981,272.2873,272.466,26531.0
2024-04-18 09:55:00,274.4,275.09,274.4,274.85,17934.0,272.327,273.0118,272.327,272.7736,17934.0
2024-04-18 10:00:00,274.94,275.05,273.99,274.02,29932.0,272.863,272.9721,271.9201,271.9499,29932.0
2024-04-18 10:05:00,274.12,274.87,274.0,274.82,33998.0,272.0492,272.7935,271.9301,272.7439,33998.0
2024-04-18 10:10:00,274.86,274.86,274.11,274.4,19366.0,272.7836,272.7836,272.0392,272.327,19366.0
2024-04-18 10:15:00,274.43,274.72,273.81,273.98,36302.0,272.3568,272.6446,271.7415,271.9102,36302.0
2024-04-18 10:20:00,273.77,273.93,273.05,273.28,39338.0,271.7018,271.8606,270.9872,271.2155,39338.0
2024-04-18 10:25:00,273.18,273.5,272.81,273.44,51365.0,271.1163,271.4338,270.7491,271.3743,51365.0
2024-04-18 10:30:00,273.37,274.12,273.28,273.94,46864.0,271.3048,272.0492,271.2155,271.8705,46864.0
2024-04-18 10:35:00,273.9,274.75,273.78,273.9,39969.0,271.8308,272.6744,271.7117,271.8308,39969.0
2024-04-18 10:40:00,273.9,274.19,273.71,274.18,30478.0,271.8308,272.1186,271.6423,272.1087,30478.0
2024-04-18 10:45:00,274.19,274.31,273.75,274.0,61373.0,272.1186,272.2377,271.682,271.9301,61373.0
2024-04-18 10:50:00,273.94,274.04,273.63,273.69,20401.0,271.8705,271.9698,271.5629,271.6224,20401.0
2024-04-18 10:55:00,273.77,274.45,273.59,274.11,31620.0,271.7018,272.3767,271.5232,272.0392,31620.0
2024-04-18 11:00:00,274.1,274.2,273.56,273.56,19534.0,272.0293,272.1286,271.4934,271.4934,19534.0
2024-04-18 11:05:00,273.55,274.3,273.55,274.23,23075.0,271.4835,272.2278,271.4835,272.1583,23075.0
2024-04-18 11:10:00,274.19,274.44,273.83,274.16,35056.0,272.1186,272.3667,271.7613,272.0889,35056.0
2024-04-18 11:15:00,274.11,274.44,273.94,274.0,36473.0,272.0392,272.3667,271.8705,271.9301,36473.0
2024-04-18 11:20:00,274.0,274.55,273.9,274.17,45096.0,271.9301,272.4759,271.8308,272.0988,45096.0
2024-04-18 11:25:00,274.17,274.21,273.28,273.51,33891.0,272.0988,272.1385,271.2155,271.4438,33891.0
2024-04-18 11:30:00,273.59,273.83,273.13,273.2,26808.0,271.5232,271.7613,271.0666,271.1361,26808.0
2024-04-18 11:35:00,273.23,273.31,272.81,272.81,26673.0,271.1659,271.2453,270.7491,270.7491,26673.0
2024-04-18 11:40:00,272.94,273.17,272.58,273.17,40465.0,270.8781,271.1063,270.5208,271.1063,40465.0
2024-04-18 11:45:00,273.24,273.24,272.73,273.1,38116.0,271.1758,271.1758,270.6697,271.0369,38116.0
2024-04-18 11:50:00,273.06,273.23,272.72,273.19,20991.0,270.9972,271.1659,270.6597,271.1262,20991.0
2024-04-18 11:55:00,273.19,273.49,273.11,273.3,26356.0,271.1262,271.4239,271.0468,271.2354,26356.0
2024-04-18 12:00:00,273.3,273.69,273.29,273.45,24249.0,271.2354,271.6224,271.2254,271.3842,24249.0
2024-04-18 12:05:00,273.43,273.5,272.81,272.88,14186.0,271.3644,271.4338,270.7491,270.8185,14186.0
2024-04-18 12:10:00,272.81,272.89,272.54,272.66,33369.0,270.7491,270.8284,270.4811,270.6002,33369.0
2024-04-18 12:15:00,272.53,272.99,272.53,272.71,30735.0,270.4712,270.9277,270.4712,270.6498,30735.0
2024-04-18 12:20:00,272.71,272.88,272.35,272.54,17099.0,270.6498,270.8185,270.2925,270.4811,17099.0
2024-04-18 12:25:00,272.5,272.73,272.17,272.29,20672.0,270.4414,270.6697,270.1139,270.233,20672.0
2024-04-18 12:30:00,272.29,272.29,271.16,271.25,53015.0,270.233,270.233,269.1115,269.2008,53015.0
2024-04-18 12:35:00,271.23,271.92,271.16,271.7,41493.0,269.181,269.8658,269.1115,269.6474,41493.0
2024-04-18 12:40:00,271.76,271.9,270.8,270.88,40832.0,269.707,269.8459,268.7542,268.8336,40832.0
2024-04-18 12:45:00,270.91,271.18,270.57,270.94,37718.0,268.8634,269.1314,268.526,268.8932,37718.0
2024-04-18 12:50:00,271.0,271.05,270.4,270.48,36643.0,268.9527,269.0023,268.3573,268.4367,36643.0
2024-04-18 12:55:00,270.49,270.75,270.45,270.68,40037.0,268.4466,268.7046,268.4069,268.6351,40037.0
2024-04-18 13:00:00,270.63,271.39,270.6,271.35,37553.0,268.5855,269.3398,268.5557,269.3001,37553.0
2024-04-18 13:05:00,271.32,271.62,271.07,271.51,62969.0,269.2703,269.568,269.0222,269.4589,62969.0
2024-04-18 13:10:00,271.46,271.46,270.69,270.98,28255.0,269.4093,269.4093,268.6451,268.9329,28255.0
2024-04-18 13:15:00,271.02,271.07,270.39,270.78,20325.0,268.9726,269.0222,268.3473,268.7344,20325.0
2024-04-18 13:20:00,270.78,271.05,270.61,270.66,13874.0,268.7344,269.0023,268.5657,268.6153,13874.0
2024-04-18 13:25:00,270.67,271.54,270.6,271.42,25115.0,268.6252,269.4886,268.5557,269.3696,25115.0
2024-04-18 13:30:00,271.35,271.48,270.56,270.59,19274.0,269.3001,269.4291,268.5161,268.5458,19274.0
2024-04-18 13:35:00,270.6,270.77,270.3,270.38,38703.0,268.5557,268.7245,268.258,268.3374,38703.0
2024-04-18 13:40:00,270.44,270.51,269.75,270.25,106312.0,268.397,268.4664,267.7122,268.2084,106312.0
2024-04-18 13:45:00,270.3,270.74,270.16,270.47,34168.0,268.258,268.6947,268.1191,268.4267,34168.0
2024-04-18 13:50:00,270.41,270.44,269.88,270.03,21060.0,268.3672,268.397,267.8412,267.9901,21060.0
2024-04-18 13:55:00,270.01,270.71,269.91,270.68,19506.0,267.9702,268.6649,267.871,268.6351,19506.0
2024-04-18 14:00:00,270.65,270.85,270.24,270.76,23798.0,268.6054,268.8039,268.1985,268.7145,23798.0
2024-04-18 14:05:00,270.85,270.85,270.11,270.28,24506.0,268.8039,268.8039,268.0694,268.2382,24506.0
2024-04-18 14:10:00,270.19,270.53,269.84,270.29,40241.0,268.1488,268.4863,267.8015,268.2481,40241.0
2024-04-18 14:15:00,270.39,271.05,270.32,271.03,40088.0,268.3473,269.0023,268.2779,268.9825,40088.0
2024-04-18 14:20:00,270.97,271.83,270.9,271.73,28770.0,268.923,269.7765,268.8535,269.6772,28770.0
2024-04-18 14:25:00,271.62,272.04,271.08,271.08,22753.0,269.568,269.9849,269.0321,269.0321,22753.0
2024-04-18 14:30:00,271.19,271.19,270.75,271.11,30001.0,269.1413,269.1413,268.7046,269.0619,30001.0
2024-04-18 14:35:00,271.06,271.36,271.01,271.15,15359.0,269.0123,269.31,268.9627,269.1016,15359.0
2024-04-18 14:40:00,271.19,271.72,271.02,271.63,27239.0,269.1413,269.6673,268.9726,269.578,27239.0
2024-04-18 14:45:00,271.57,271.7,271.33,271.55,11209.0,269.5184,269.6474,269.2802,269.4986,11209.0
2024-04-18 14:50:00,271.42,271.42,271.04,271.26,12704.0,269.3696,269.3696,268.9924,269.2108,12704.0
2024-04-18 14:55:00,271.19,271.32,270.86,270.92,11867.0,269.1413,269.2703,268.8138,268.8733,11867.0
2024-04-18 15:00:00,270.94,271.75,270.93,271.32,16959.0,268.8932,269.6971,268.8833,269.2703,16959.0
2024-04-18 15:05:00,271.32,271.75,271.28,271.46,17569.0,269.2703,269.6971,269.2306,269.4093,17569.0
2024-04-18 15:10:00,271.46,271.87,271.34,271.57,21386.0,269.4093,269.8162,269.2902,269.5184,21386.0
2024-04-18 15:15:00,271.56,271.65,271.21,271.31,16569.0,269.5085,269.5978,269.1611,269.2604,16569.0
2024-04-18 15:20:00,271.37,271.72,271.14,271.48,19981.0,269.3199,269.6673,269.0917,269.4291,19981.0
2024-04-18 15:25:00,271.43,271.44,271.09,271.3,24742.0,269.3795,269.3894,269.042,269.2505,24742.0
2024-04-18 15:30:00,271.32,272.03,271.31,272.03,18027.0,269.2703,269.9749,269.2604,269.9749,18027.0
2024-04-18 15:35:00,271.99,272.09,271.52,271.57,22043.0,269.9352,270.0345,269.4688,269.5184,22043.0
2024-04-18 15:40:00,271.6,271.96,271.47,271.72,25066.0,269.5482,269.9055,269.4192,269.6673,25066.0
2024-04-18 15:45:00,271.71,272.06,271.67,271.76,37477.0,269.6574,270.0047,269.6177,269.707,37477.0
2024-04-18 15:50:00,271.8,272.17,271.16,271.27,62495.0,269.7467,270.1139,269.1115,269.2207,62495.0
2024-04-18 15:55:00,271.25,272.0,271.11,271.84,230380.0,269.2008,269.9452,269.0619,269.7864,230380.0
2024-04-19 09:30:00,272.49,272.71,270.55,271.6,243871.0,270.4315,270.6498,268.5061,269.5482,243871.0
2024-04-19 09:35:00,271.29,272.21,271.2,272.1,16553.0,269.2405,270.1536,269.1512,270.0444,16553.0
2024-04-19 09:40:00,272.09,272.75,271.47,272.36,26607.0,270.0345,270.6895,269.4192,270.3025,26607.0
2024-04-19 09:45:00,272.44,272.99,272.18,272.25,17109.0,270.3818,270.9277,270.1238,270.1933,17109.0
2024-04-19 09:50:00,272.14,272.14,271.15,271.91,18150.0,270.0841,270.0841,269.1016,269.8559,18150.0
2024-04-19 09:55:00,271.66,272.61,271.57,272.05,22900.0,269.6077,270.5506,269.5184,269.9948,22900.0
2024-04-19 10:00:00,272.02,272.55,271.67,271.96,18483.0,269.965,270.491,269.6177,269.9055,18483.0
2024-04-19 10:05:00,271.97,272.34,271.49,271.5,12854.0,269.9154,270.2826,269.439,269.4489,12854.0
2024-04-19 10:10:00,271.46,271.55,270.93,271.31,17682.0,269.4093,269.4986,268.8833,269.2604,17682.0
2024-04-19 10:15:00,271.26,271.61,270.82,271.33,21787.0,269.2108,269.5581,268.7741,269.2802,21787.0
2024-04-19 10:20:00,271.42,271.92,271.29,271.31,22645.0,269.3696,269.8658,269.2405,269.2604,22645.0
2024-04-19 10:25:00,271.33,271.43,270.72,271.43,20733.0,269.2802,269.3795,268.6748,269.3795,20733.0
2024-04-19 10:30:00,271.42,271.89,271.4,271.44,16865.0,269.3696,269.836,269.3497,269.3894,16865.0
2024-04-19 10:35:00,271.47,271.47,270.77,270.99,25066.0,269.4192,269.4192,268.7245,268.9428,25066.0
2024-04-19 10:40:00,271.0,272.04,270.95,272.04,33552.0,268.9527,269.9849,268.9031,269.9849,33552.0
2024-04-19 10:45:00,272.03,272.55,271.92,272.26,15911.0,269.9749,270.491,269.8658,270.2032,15911.0
2024-04-19 10:50:00,272.21,272.59,272.04,272.15,37864.0,270.1536,270.5307,269.9849,270.094,37864.0
2024-04-19 10:55:00,271.9,271.92,271.19,271.29,10449.0,269.8459,269.8658,269.1413,269.2405,10449.0
2024-04-19 11:00:00,271.29,271.36,270.66,270.69,11074.0,269.2405,269.31,268.6153,268.6451,11074.0
2024-04-19 11:05:00,270.68,272.34,270.66,272.34,61208.0,268.6351,270.2826,268.6153,270.2826,61208.0
2024-04-19 11:10:00,272.34,272.56,271.91,272.23,68307.0,270.2826,270.5009,269.8559,270.1734,68307.0
2024-04-19 11:15:00,272.31,272.57,272.02,272.21,35722.0,270.2528,270.5109,269.965,270.1536,35722.0
2024-04-19 11:20:00,272.28,272.58,272.12,272.2,39419.0,270.2231,270.5208,270.0643,270.1437,39419.0
2024-04-19 11:25:00,272.19,272.22,271.37,271.8,53028.0,270.1337,270.1635,269.3199,269.7467,53028.0
2024-04-19 11:30:00,271.72,272.09,271.3,271.45,65315.0,269.6673,270.0345,269.2505,269.3993,65315.0
2024-04-19 11:35:00,271.42,272.32,271.38,271.76,48651.0,269.3696,270.2628,269.3299,269.707,48651.0
2024-04-19 11:40:00,271.76,272.34,271.56,271.9,53831.0,269.707,270.2826,269.5085,269.8459,53831.0
2024-04-19 11:45:00,271.87,272.54,271.78,272.26,44810.0,269.8162,270.4811,269.7268,270.2032,44810.0
2024-04-19 11:50:00,272.27,272.52,272.05,272.05,33457.0,270.2131,270.4612,269.9948,269.9948,33457.0
2024-04-19 11:55:00,272.1,272.13,271.34,271.44,51220.0,270.0444,270.0742,269.2902,269.3894,51220.0
2024-04-19 12:00:00,271.43,271.83,271.32,271.38,33741.0,269.3795,269.7765,269.2703,269.3299,33741.0
2024-04-19 12:05:00,271.42,271.53,270.98,271.48,35449.0,269.3696,269.4787,268.9329,269.4291,35449.0
2024-04-19 12:10:00,271.36,271.37,270.49,270.49,40690.0,269.31,269.3199,268.4466,268.4466,40690.0
2024-04-19 12:15:00,270.53,270.81,270.37,270.5,30652.0,268.4863,268.7642,268.3275,268.4565,30652.0
2024-04-19 12:20:00,270.51,270.87,270.27,270.27,25556.0,268.4664,268.8237,268.2282,268.2282,25556.0
2024-04-19 12:25:00,270.34,270.77,270.08,270.09,42619.0,268.2977,268.7245,268.0397,268.0496,42619.0
2024-04-19 12:30:00,270.13,270.87,270.12,270.73,39532.0,268.0893,268.8237,268.0794,268.6848,39532.0
2024-04-19 12:35:00,270.86,270.92,270.04,270.07,25819.0,268.8138,268.8733,268.0,268.0298,25819.0
2024-04-19 12:40:00,270.06,270.54,269.99,270.45,14002.0,268.0198,268.4962,267.9504,268.4069,14002.0
2024-04-19 12:45:00,270.5,270.83,270.27,270.49,7958.0,268.4565,268.784,268.2282,268.4466,7958.0
2024-04-19 12:50:00,270.61,271.22,270.61,270.82,8227.0,268.5657,269.1711,268.5657,268.7741,8227.0
2024-04-19 12:55:00,270.71,271.01,270.56,270.97,5924.0,268.6649,268.9627,268.5161,268.923,5924.0
2024-04-19 13:00:00,270.94,271.31,270.87,271.22,8912.0,268.8932,269.2604,268.8237,269.1711,8912.0
2024-04-19 13:05:00,271.06,271.61,271.01,271.56,7827.0,269.0123,269.5581,268.9627,269.5085,7827.0
2024-04-19 13:10:00,271.71,271.83,271.46,271.78,7250.0,269.6574,269.7765,269.4093,269.7268,7250.0
2024-04-19 13:15:00,271.77,272.16,271.46,272.0,12085.0,269.7169,270.104,269.4093,269.9452,12085.0
2024-04-19 13:20:00,271.97,272.05,271.6,271.61,3652.0,269.9154,269.9948,269.5482,269.5581,3652.0
2024-04-19 13:25:00,271.62,271.93,271.38,271.44,11132.0,269.568,269.8757,269.3299,269.3894,11132.0
2024-04-19 13:30:00,271.5,271.79,271.46,271.62,7458.0,269.4489,269.7368,269.4093,269.568,7458.0
2024-04-19 13:35:00,271.62,271.88,271.28,271.32,10524.0,269.568,269.8261,269.2306,269.2703,10524.0
2024-04-19 13:40:00,271.33,271.67,271.33,271.64,12103.0,269.2802,269.6177,269.2802,269.5879,12103.0
2024-04-19 13:45:00,271.69,272.37,271.69,272.34,11795.0,269.6375,270.3124,269.6375,270.2826,11795.0
2024-04-19 13:50:00,272.33,273.08,272.32,272.96,13932.0,270.2727,271.017,270.2628,270.8979,13932.0
2024-04-19 13:55:00,273.1,273.15,272.02,272.17,9596.0,271.0369,271.0865,269.965,270.1139,9596.0
2024-04-19 14:00:00,272.17,272.23,271.16,271.3,13128.0,270.1139,270.1734,269.1115,269.2505,13128.0
2024-04-19 14:05:00,271.35,271.88,271.05,271.44,13150.0,269.3001,269.8261,269.0023,269.3894,13150.0
2024-04-19 14:10:00,271.43,271.55,271.22,271.22,6422.0,269.3795,269.4986,269.1711,269.1711,6422.0
2024-04-19 14:15:00,271.19,271.37,270.97,271.37,12000.0,269.1413,269.3199,268.923,269.3199,12000.0
2024-04-19 14:20:00,271.19,271.34,270.78,270.99,17730.0,269.1413,269.2902,268.7344,268.9428,17730.0
2024-04-19 14:25:00,270.96,270.97,270.29,270.31,15855.0,268.913,268.923,268.2481,268.2679,15855.0
2024-04-19 14:30:00,270.28,270.68,270.19,270.34,10688.0,268.2382,268.6351,268.1488,268.2977,10688.0
2024-04-19 14:35:00,270.34,270.42,269.88,269.89,20178.0,268.2977,268.3771,267.8412,267.8511,20178.0
2024-04-19 14:40:00,269.85,269.93,269.39,269.39,30550.0,267.8114,267.8908,267.3549,267.3549,30550.0
2024-04-19 14:45:00,269.53,269.53,269.0,269.35,11707.0,267.4938,267.4938,266.9678,267.3152,11707.0
2024-04-19 14:50:00,269.41,269.45,269.06,269.28,11321.0,267.3747,267.4144,267.0274,267.2457,11321.0
2024-04-19 14:55:00,269.19,269.53,269.04,269.34,13503.0,267.1564,267.4938,267.0075,267.3053,13503.0
2024-04-19 15:00:00,269.32,269.32,268.92,269.14,15160.0,267.2854,267.2854,266.8884,267.1068,15160.0
2024-04-19 15:05:00,269.09,269.62,268.73,269.53,10961.0,267.0572,267.5832,266.6999,267.4938,10961.0
2024-04-19 15:10:00,269.53,270.34,269.47,270.08,13757.0,267.4938,268.2977,267.4343,268.0397,13757.0
2024-04-19 15:15:00,270.13,270.13,269.55,269.98,11993.0,268.0893,268.0893,267.5137,267.9404,11993.0
2024-04-19 15:20:00,269.88,270.0,269.7,269.77,19583.0,267.8412,267.9603,267.6625,267.732,19583.0
2024-04-19 15:25:00,269.75,270.48,269.62,270.02,22715.0,267.7122,268.4367,267.5832,267.9801,22715.0
2024-04-19 15:30:00,270.03,270.14,269.69,270.09,23348.0,267.9901,268.0992,267.6526,268.0496,23348.0
2024-04-19 15:35:00,270.12,270.22,269.49,269.7,29283.0,268.0794,268.1786,267.4541,267.6625,29283.0
2024-04-19 15:40:00,269.72,269.78,269.27,269.6,27729.0,267.6824,267.7419,267.2358,267.5633,27729.0
2024-04-19 15:45:00,269.66,269.92,269.31,269.5,49909.0,267.6228,267.8809,267.2755,267.4641,49909.0
2024-04-19 15:50:00,269.42,270.21,269.25,270.16,63378.0,267.3847,268.1687,267.2159,268.1191,63378.0
2024-04-19 15:55:00,270.14,270.57,270.06,270.42,236221.0,268.0992,268.526,268.0198,268.3771,236221.0
2024-04-22 09:30:00,279.39,279.7,276.02,277.88,425633.0,277.2793,277.587,273.9348,275.7808,425633.0
2024-04-22 09:35:00,277.78,277.81,275.55,277.1,114345.0,275.6815,275.7113,273.4684,275.0066,114345.0
2024-04-22 09:40:00,276.97,277.18,275.27,276.46,68494.0,274.8776,275.086,273.1905,274.3715,68494.0
2024-04-22 09:45:00,276.42,277.42,276.3,276.71,82119.0,274.3318,275.3242,274.2127,274.6196,82119.0
2024-04-22 09:50:00,276.87,276.9,275.35,275.88,62211.0,274.7784,274.8082,273.2699,273.7959,62211.0
2024-04-22 09:55:00,275.76,275.84,274.77,274.78,51873.0,273.6768,273.7562,272.6942,272.7042,51873.0
2024-04-22 10:00:00,274.78,275.5,274.55,275.37,37714.0,272.7042,273.4187,272.4759,273.2897,37714.0
2024-04-22 10:05:00,275.39,275.45,274.22,274.23,41494.0,273.3096,273.3691,272.1484,272.1583,41494.0
2024-04-22 10:10:00,274.22,274.89,273.79,274.08,48362.0,272.1484,272.8133,271.7216,272.0095,48362.0
2024-04-22 10:15:00,274.06,274.66,273.64,273.73,113026.0,271.9896,272.5851,271.5728,271.6621,113026.0
2024-04-22 10:20:00,273.64,273.64,272.5,272.5,47370.0,271.5728,271.5728,270.4414,270.4414,47370.0
2024-04-22 10:25:00,272.54,272.57,271.79,271.91,70793.0,270.4811,270.5109,269.7368,269.8559,70793.0
2024-04-22 10:30:00,271.93,272.23,271.64,271.94,40614.0,269.8757,270.1734,269.5879,269.8856,40614.0
2024-04-22 10:35:00,271.95,272.25,271.54,271.99,37927.0,269.8955,270.1933,269.4886,269.9352,37927.0
2024-04-22 10:40:00,271.99,272.83,271.74,272.16,48142.0,269.9352,270.7689,269.6871,270.104,48142.0
2024-04-22 10:45:00,272.08,272.21,271.42,271.48,51098.0,270.0246,270.1536,269.3696,269.4291,51098.0
2024-04-22 10:50:00,271.4,271.49,270.68,270.8,65342.0,269.3497,269.439,268.6351,268.7542,65342.0
2024-04-22 10:55:00,270.8,271.48,270.66,270.9,65537.0,268.7542,269.4291,268.6153,268.8535,65537.0
2024-04-22 11:00:00,270.91,271.0,270.37,270.59,42500.0,268.8634,268.9527,268.3275,268.5458,42500.0
2024-04-22 11:05:00,270.55,270.75,269.78,270.07,71365.0,268.5061,268.7046,267.7419,268.0298,71365.0
2024-04-22 11:10:00,270.07,270.63,269.56,270.39,41867.0,268.0298,268.5855,267.5236,268.3473,41867.0
2024-04-22 11:15:00,270.43,270.7,270.06,270.38,45660.0,268.387,268.655,268.0198,268.3374,45660.0
2024-04-22 11:20:00,270.43,271.18,270.34,271.06,47443.0,268.387,269.1314,268.2977,269.0123,47443.0
2024-04-22 11:25:00,270.98,271.22,270.7,271.21,36776.0,268.9329,269.1711,268.655,269.1611,36776.0
2024-04-22 11:30:00,271.23,271.74,271.21,271.68,43018.0,269.181,269.6871,269.1611,269.6276,43018.0
2024-04-22 11:35:00,271.64,272.13,271.55,272.05,28200.0,269.5879,270.0742,269.4986,269.9948,28200.0
2024-04-22 11:40:00,272.05,272.2,271.63,271.81,36035.0,269.9948,270.1437,269.578,269.7566,36035.0
2024-04-22 11:45:00,271.91,271.99,271.7,271.76,32740.0,269.8559,269.9352,269.6474,269.707,32740.0
2024-04-22 11:50:00,271.86,272.09,271.53,271.8,23415.0,269.8062,270.0345,269.4787,269.7467,23415.0
2024-04-22 11:55:00,271.83,272.44,271.8,272.43,21510.0,269.7765,270.3818,269.7467,270.3719,21510.0
2024-04-22 12:00:00,272.46,272.58,271.83,272.12,17353.0,270.4017,270.5208,269.7765,270.0643,17353.0
2024-04-22 12:05:00,272.01,272.37,271.77,271.82,20023.0,269.9551,270.3124,269.7169,269.7665,20023.0
2024-04-22 12:10:00,271.88,272.46,271.88,272.27,30408.0,269.8261,270.4017,269.8261,270.2131,30408.0
2024-04-22 12:15:00,272.37,273.29,272.36,272.97,32498.0,270.3124,271.2254,270.3025,270.9078,32498.0
2024-04-22 12:20:00,273.05,273.23,272.74,272.78,19352.0,270.9872,271.1659,270.6796,270.7193,19352.0
2024-04-22 12:25:00,272.71,272.95,272.67,272.92,12272.0,270.6498,270.888,270.6101,270.8582,12272.0
2024-04-22 12:30:00,272.86,273.05,272.57,273.02,37083.0,270.7987,270.9872,270.5109,270.9575,37083.0
2024-04-22 12:35:00,273.01,273.25,273.01,273.21,19935.0,270.9475,271.1857,270.9475,271.146,19935.0
2024-04-22 12:40:00,273.22,273.3,272.64,272.7,25959.0,271.156,271.2354,270.5803,270.6399,25959.0
2024-04-22 12:45:00,272.65,273.26,272.6,272.99,13105.0,270.5903,271.1957,270.5406,270.9277,13105.0
2024-04-22 12:50:00,272.97,273.15,272.72,272.98,12257.0,270.9078,271.0865,270.6597,270.9178,12257.0
2024-04-22 12:55:00,273.04,273.2,272.91,273.19,12253.0,270.9773,271.1361,270.8483,271.1262,12253.0
2024-04-22 13:00:00,273.24,273.77,273.23,273.71,16389.0,271.1758,271.7018,271.1659,271.6423,16389.0
2024-04-22 13:05:00,273.76,273.98,273.64,273.97,19195.0,271.6919,271.9102,271.5728,271.9003,19195.0
2024-04-22 13:10:00,273.93,274.32,273.89,274.27,26954.0,271.8606,272.2476,271.8209,272.198,26954.0
2024-04-22 13:15:00,274.3,274.58,274.1,274.51,26490.0,272.2278,272.5057,272.0293,272.4362,26490.0
2024-04-22 13:20:00,274.51,274.79,274.36,274.54,40270.0,272.4362,272.7141,272.2873,272.466,40270.0
2024-04-22 13:25:00,274.6,274.79,274.5,274.7,19219.0,272.5255,272.7141,272.4263,272.6248,19219.0
2024-04-22 13:30:00,274.7,274.84,274.56,274.65,12017.0,272.6248,272.7637,272.4858,272.5752,12017.0
2024-04-22 13:35:00,274.66,274.66,274.24,274.45,15272.0,272.5851,272.5851,272.1682,272.3767,15272.0
2024-04-22 13:40:00,274.47,274.47,274.09,274.39,13868.0,272.3965,272.3965,272.0194,272.3171,13868.0
2024-04-22 13:45:00,274.42,275.34,274.42,275.28,16997.0,272.3469,273.2599,272.3469,273.2004,16997.0
2024-04-22 13:50:00,275.3,276.07,275.21,276.01,34107.0,273.2202,273.9844,273.1309,273.9249,34107.0
2024-04-22 13:55:00,276.05,276.05,275.43,275.65,35053.0,273.9646,273.9646,273.3493,273.5676,35053.0
2024-04-22 14:00:00,275.7,275.8,275.21,275.33,22500.0,273.6172,273.7165,273.1309,273.25,22500.0
2024-04-22 14:05:00,275.32,275.55,275.15,275.43,17117.0,273.2401,273.4684,273.0714,273.3493,17117.0
2024-04-22 14:10:00,275.47,275.72,275.4,275.52,19589.0,273.389,273.6371,273.3195,273.4386,19589.0
2024-04-22 14:15:00,275.55,275.55,275.29,275.29,11812.0,273.4684,273.4684,273.2103,273.2103,11812.0
2024-04-22 14:20:00,275.25,275.66,275.25,275.66,13479.0,273.1706,273.5775,273.1706,273.5775,13479.0
2024-04-22 14:25:00,275.66,275.74,275.35,275.35,25198.0,273.5775,273.6569,273.2699,273.2699,25198.0
2024-04-22 14:30:00,275.41,275.65,275.36,275.63,28805.0,273.3294,273.5676,273.2798,273.5477,28805.0
2024-04-22 14:35:00,275.63,275.63,274.95,275.13,25515.0,273.5477,273.5477,272.8729,273.0515,25515.0
2024-04-22 14:40:00,275.15,275.29,274.81,275.14,22152.0,273.0714,273.2103,272.7339,273.0615,22152.0
2024-04-22 14:45:00,275.18,275.28,274.98,275.06,14709.0,273.1011,273.2004,272.9027,272.9821,14709.0
2024-04-22 14:50:00,275.03,275.06,274.4,274.65,10206.0,272.9523,272.9821,272.327,272.5752,10206.0
2024-04-22 14:55:00,274.61,274.95,274.51,274.84,8669.0,272.5355,272.8729,272.4362,272.7637,8669.0
2024-04-22 15:00:00,274.77,274.85,274.49,274.78,15009.0,272.6942,272.7736,272.4164,272.7042,15009.0
2024-04-22 15:05:00,274.89,274.96,274.66,274.85,13064.0,272.8133,272.8828,272.5851,272.7736,13064.0
2024-04-22 15:10:00,274.81,275.13,274.76,275.04,17888.0,272.7339,273.0515,272.6843,272.9622,17888.0
2024-04-22 15:15:00,275.09,275.28,274.92,275.04,15655.0,273.0118,273.2004,272.8431,272.9622,15655.0
2024-04-22 15:20:00,274.99,274.99,274.59,274.63,17584.0,272.9126,272.9126,272.5156,272.5553,17584.0
2024-04-22 15:25:00,274.6,274.77,274.47,274.63,18822.0,272.5255,272.6942,272.3965,272.5553,18822.0
2024-04-22 15:30:00,274.59,274.7,273.69,273.71,37721.0,272.5156,272.6248,271.6224,271.6423,37721.0
2024-04-22 15:35:00,273.69,273.76,273.03,273.14,44791.0,271.6224,271.6919,270.9674,271.0766,44791.0
2024-04-22 15:40:00,273.18,273.74,273.17,273.66,33390.0,271.1163,271.672,271.1063,271.5926,33390.0
2024-04-22 15:45:00,273.65,274.18,273.46,274.14,45216.0,271.5827,272.1087,271.3941,272.069,45216.0
2024-04-22 15:50:00,274.22,274.22,273.53,273.67,85198.0,272.1484,272.1484,271.4636,271.6026,85198.0
2024-04-22 15:55:00,273.65,274.04,273.3,273.84,192932.0,271.5827,271.9698,271.2354,271.7713,192932.0
2024-04-23 09:30:00,274.95,275.04,272.18,272.36,268999.0,272.8729,272.9622,270.1238,270.3025,268999.0
2024-04-23 09:35:00,272.21,272.69,270.8,270.91,97328.0,270.1536,270.63,268.7542,268.8634,97328.0
2024-04-23 09:40:00,270.92,272.49,270.41,272.24,116952.0,268.8733,270.4315,268.3672,270.1834,116952.0
2024-04-23 09:45:00,272.29,273.49,272.03,272.69,143799.0,270.233,271.4239,269.9749,270.63,143799.0
2024-04-23 09:50:00,272.7,273.4,272.01,273.21,97615.0,270.6399,271.3346,269.9551,271.146,97615.0
2024-04-23 09:55:00,273.32,273.51,272.74,273.46,82167.0,271.2552,271.4438,270.6796,271.3941,82167.0
2024-04-23 10:00:00,273.45,273.49,271.88,272.34,77174.0,271.3842,271.4239,269.8261,270.2826,77174.0
2024-04-23 10:05:00,272.33,272.79,271.72,272.21,90549.0,270.2727,270.7292,269.6673,270.1536,90549.0
2024-04-23 10:10:00,272.26,272.44,271.42,271.47,86232.0,270.2032,270.3818,269.3696,269.4192,86232.0
2024-04-23 10:15:00,271.49,272.15,271.37,272.12,105797.0,269.439,270.094,269.3199,270.0643,105797.0
2024-04-23 10:20:00,272.12,272.65,271.96,272.27,110819.0,270.0643,270.5903,269.9055,270.2131,110819.0
2024-04-23 10:25:00,272.24,273.29,272.07,272.85,95790.0,270.1834,271.2254,270.0146,270.7888,95790.0
2024-04-23 10:30:00,272.89,273.59,272.8,273.54,81825.0,270.8284,271.5232,270.7391,271.4735,81825.0
2024-04-23 10:35:00,273.49,273.56,273.0,273.17,70015.0,271.4239,271.4934,270.9376,271.1063,70015.0
2024-04-23 10:40:00,273.08,273.98,273.0,273.55,73634.0,271.017,271.9102,270.9376,271.4835,73634.0
2024-04-23 10:45:00,273.6,273.85,273.36,273.55,49091.0,271.5331,271.7812,271.2949,271.4835,49091.0
2024-04-23 10:50:00,273.63,273.8,273.22,273.71,43152.0,271.5629,271.7316,271.156,271.6423,43152.0
2024-04-23 10:55:00,273.67,274.11,273.53,273.97,62155.0,271.6026,272.0392,271.4636,271.9003,62155.0
2024-04-23 11:00:00,274.02,274.08,272.78,273.02,52593.0,271.9499,272.0095,270.7193,270.9575,52593.0
2024-04-23 11:05:00,273.05,273.1,272.5,272.59,33628.0,270.9872,271.0369,270.4414,270.5307,33628.0
2024-04-23 11:10:00,272.63,273.26,272.63,273.21,51502.0,270.5704,271.1957,270.5704,271.146,51502.0
2024-04-23 11:15:00,273.25,273.44,272.92,273.06,51976.0,271.1857,271.3743,270.8582,270.9972,51976.0
2024-04-23 11:20:00,273.04,273.29,272.76,273.11,56963.0,270.9773,271.2254,270.6994,271.0468,56963.0
2024-04-23 11:25:00,273.16,273.33,272.71,272.93,43353.0,271.0964,271.2651,270.6498,270.8681,43353.0
2024-04-23 11:30:00,272.94,273.03,272.48,272.71,51038.0,270.8781,270.9674,270.4215,270.6498,51038.0
2024-04-23 11:35:00,272.69,272.95,272.44,272.7,44756.0,270.63,270.888,270.3818,270.6399,44756.0
2024-04-23 11:40:00,272.65,272.78,272.09,272.35,45939.0,270.5903,270.7193,270.0345,270.2925,45939.0
2024-04-23 11:45:00,272.36,272.53,271.88,271.92,46008.0,270.3025,270.4712,269.8261,269.8658,46008.0
2024-04-23 11:50:00,271.94,272.38,271.83,272.27,47444.0,269.8856,270.3223,269.7765,270.2131,47444.0
2024-04-23 11:55:00,272.29,272.56,272.14,272.44,41737.0,270.233,270.5009,270.0841,270.3818,41737.0
2024-04-23 12:00:00,272.44,272.74,272.18,272.25,34612.0,270.3818,270.6796,270.1238,270.1933,34612.0
2024-04-23 12:05:00,272.3,273.29,272.23,273.26,43230.0,270.2429,271.2254,270.1734,271.1957,43230.0
2024-04-23 12:10:00,273.22,273.94,272.78,273.87,40764.0,271.156,271.8705,270.7193,271.801,40764.0
2024-04-23 12:15:00,273.93,273.98,273.68,273.87,36403.0,271.8606,271.9102,271.6125,271.801,36403.0
2024-04-23 12:20:00,273.86,273.86,273.45,273.66,34648.0,271.7911,271.7911,271.3842,271.5926,34648.0
2024-04-23 12:25:00,273.62,273.88,273.45,273.8,57940.0,271.5529,271.811,271.3842,271.7316,57940.0
2024-04-23 12:30:00,273.8,273.89,273.35,273.49,28557.0,271.7316,271.8209,271.285,271.4239,28557.0
2024-04-23 12:35:00,273.51,274.0,273.21,273.9,37140.0,271.4438,271.9301,271.146,271.8308,37140.0
2024-04-23 12:40:00,273.86,273.95,273.71,273.76,35954.0,271.7911,271.8804,271.6423,271.6919,35954.0
2024-04-23 12:45:00,273.76,273.9,273.64,273.81,28015.0,271.6919,271.8308,271.5728,271.7415,28015.0
2024-04-23 12:50:00,273.75,273.82,273.27,273.29,28172.0,271.682,271.7514,271.2056,271.2254,28172.0
2024-04-23 12:55:00,273.31,273.33,272.96,273.19,28599.0,271.2453,271.2651,270.8979,271.1262,28599.0
2024-04-23 13:00:00,273.17,273.27,272.96,273.26,33285.0,271.1063,271.2056,270.8979,271.1957,33285.0
2024-04-23 13:05:00,273.24,273.68,273.14,273.14,29027.0,271.1758,271.6125,271.0766,271.0766,29027.0
2024-04-23 13:10:00,273.25,273.27,272.58,272.82,31577.0,271.1857,271.2056,270.5208,270.759,31577.0
2024-04-23 13:15:00,272.78,273.0,272.59,272.98,41061.0,270.7193,270.9376,270.5307,270.9178,41061.0
2024-04-23 13:20:00,272.93,273.08,272.71,272.85,25449.0,270.8681,271.017,270.6498,270.7888,25449.0
2024-04-23 13:25:00,272.78,272.9,272.6,272.81,32279.0,270.7193,270.8384,270.5406,270.7491,32279.0
2024-04-23 13:30:00,272.77,272.96,272.55,272.86,30774.0,270.7094,270.8979,270.491,270.7987,30774.0
2024-04-23 13:35:00,272.91,273.72,272.86,273.71,27276.0,270.8483,271.6522,270.7987,271.6423,27276.0
2024-04-23 13:40:00,273.78,274.15,273.66,273.66,26736.0,271.7117,272.0789,271.5926,271.5926,26736.0
2024-04-23 13:45:00,273.67,273.89,273.52,273.72,22826.0,271.6026,271.8209,271.4537,271.6522,22826.0
2024-04-23 13:50:00,273.7,273.83,273.47,273.5,26249.0,271.6323,271.7613,271.4041,271.4338,26249.0
2024-04-23 13:55:00,273.5,273.63,273.3,273.43,32281.0,271.4338,271.5629,271.2354,271.3644,32281.0
2024-04-23 14:00:00,273.43,273.97,273.38,273.86,42866.0,271.3644,271.9003,271.3147,271.7911,42866.0
2024-04-23 14:05:00,273.79,273.99,273.66,273.97,32967.0,271.7216,271.9201,271.5926,271.9003,32967.0
2024-04-23 14:10:00,273.98,274.34,273.98,274.27,46609.0,271.9102,272.2675,271.9102,272.198,46609.0
2024-04-23 14:15:00,274.3,274.56,274.29,274.46,27719.0,272.2278,272.4858,272.2179,272.3866,27719.0
2024-04-23 14:20:00,274.48,274.91,274.44,274.91,33673.0,272.4064,272.8332,272.3667,272.8332,33673.0
2024-04-23 14:25:00,274.88,274.94,274.3,274.35,32178.0,272.8034,272.863,272.2278,272.2774,32178.0
2024-04-23 14:30:00,274.46,274.62,274.3,274.53,11701.0,272.3866,272.5454,272.2278,272.4561,11701.0
2024-04-23 14:35:00,274.59,275.42,274.59,275.26,16670.0,272.5156,273.3393,272.5156,273.1805,16670.0
2024-04-23 14:40:00,275.28,275.75,275.26,275.69,13801.0,273.2004,273.6668,273.1805,273.6073,13801.0
2024-04-23 14:45:00,275.68,275.73,275.48,275.72,11017.0,273.5974,273.647,273.3989,273.6371,11017.0
2024-04-23 14:50:00,275.73,275.73,274.91,274.98,17459.0,273.647,273.647,272.8332,272.9027,17459.0
2024-04-23 14:55:00,275.01,275.87,275.01,275.87,11884.0,272.9324,273.7859,272.9324,273.7859,11884.0
2024-04-23 15:00:00,275.79,275.96,275.12,275.29,16314.0,273.7065,273.8753,273.0416,273.2103,16314.0
2024-04-23 15:05:00,275.29,275.63,275.28,275.58,8711.0,273.2103,273.5477,273.2004,273.4981,8711.0
2024-04-23 15:10:00,275.6,276.0,275.55,275.8,22658.0,273.518,273.915,273.4684,273.7165,22658.0
2024-04-23 15:15:00,275.85,275.85,275.54,275.66,9753.0,273.7661,273.7661,273.4584,273.5775,9753.0
2024-04-23 15:20:00,275.56,275.94,275.56,275.8,15575.0,273.4783,273.8554,273.4783,273.7165,15575.0
2024-04-23 15:25:00,275.84,275.87,275.64,275.85,13140.0,273.7562,273.7859,273.5577,273.7661,13140.0
2024-04-23 15:30:00,275.76,276.11,275.71,276.08,20496.0,273.6768,274.0241,273.6271,273.9943,20496.0
2024-04-23 15:35:00,276.09,276.4,276.04,276.24,21642.0,274.0043,274.3119,273.9547,274.1531,21642.0
2024-04-23 15:40:00,276.27,276.37,275.98,276.21,29059.0,274.1829,274.2822,273.8951,274.1234,29059.0
2024-04-23 15:45:00,276.19,276.64,276.1,276.42,48212.0,274.1035,274.5501,274.0142,274.3318,48212.0
2024-04-23 15:50:00,276.32,276.63,276.13,276.52,46420.0,274.2325,274.5402,274.044,274.431,46420.0
2024-04-23 15:55:00,276.56,276.7,276.01,276.67,151882.0,274.4707,274.6097,273.9249,274.5799,151882.0
2024-04-24 09:30:00,278.0,278.52,276.78,276.92,88788.0,275.8998,276.4159,274.6891,274.828,88788.0
2024-04-24 09:35:00,277.11,278.06,276.96,277.63,24995.0,275.0166,275.9594,274.8677,275.5326,24995.0
2024-04-24 09:40:00,277.53,277.76,277.12,277.26,24986.0,275.4334,275.6617,275.0265,275.1654,24986.0
2024-04-24 09:45:00,277.36,277.89,277.32,277.46,33949.0,275.2647,275.7907,275.225,275.3639,33949.0
2024-04-24 09:50:00,277.67,278.7,277.66,278.3,40862.0,275.5723,276.5946,275.5624,276.1976,40862.0
2024-04-24 09:55:00,278.23,278.27,277.35,277.42,73797.0,276.1281,276.1678,275.2548,275.3242,73797.0
2024-04-24 10:00:00,277.44,278.09,277.34,278.02,65013.0,275.3441,275.9892,275.2448,275.9197,65013.0
2024-04-24 10:05:00,278.1,278.94,278.0,278.6,40287.0,275.9991,276.8327,275.8998,276.4953,40287.0
2024-04-24 10:10:00,278.68,278.74,277.52,277.67,40048.0,276.5747,276.6343,275.4235,275.5723,40048.0
2024-04-24 10:15:00,277.66,277.95,277.57,277.65,25550.0,275.5624,275.8502,275.4731,275.5525,25550.0
2024-04-24 10:20:00,277.59,277.87,277.42,277.81,15219.0,275.4929,275.7708,275.3242,275.7113,15219.0
2024-04-24 10:25:00,277.85,277.96,276.78,276.98,16474.0,275.751,275.8601,274.6891,274.8876,16474.0
2024-04-24 10:30:00,277.11,277.58,276.97,277.24,25145.0,275.0166,275.483,274.8776,275.1456,25145.0
2024-04-24 10:35:00,277.33,278.2,277.12,278.02,38150.0,275.2349,276.0983,275.0265,275.9197,38150.0
2024-04-24 10:40:00,277.97,278.06,277.54,277.54,31663.0,275.8701,275.9594,275.4433,275.4433,31663.0
2024-04-24 10:45:00,277.62,277.83,277.23,277.29,16014.0,275.5227,275.7311,275.1357,275.1952,16014.0
2024-04-24 10:50:00,277.29,277.87,277.23,277.8,19979.0,275.1952,275.7708,275.1357,275.7014,19979.0
2024-04-24 10:55:00,277.82,277.84,277.33,277.38,12583.0,275.7212,275.7411,275.2349,275.2845,12583.0
2024-04-24 11:00:00,277.41,277.49,276.56,276.63,16873.0,275.3143,275.3937,274.4707,274.5402,16873.0
2024-04-24 11:05:00,276.7,276.89,276.28,276.57,46933.0,274.6097,274.7982,274.1928,274.4806,46933.0
2024-04-24 11:10:00,276.65,276.87,276.11,276.32,25486.0,274.56,274.7784,274.0241,274.2325,25486.0
2024-04-24 11:15:00,276.29,276.3,275.91,275.93,16900.0,274.2028,274.2127,273.8256,273.8455,16900.0
2024-04-24 11:20:00,275.98,275.98,275.55,275.58,22326.0,273.8951,273.8951,273.4684,273.4981,22326.0
2024-04-24 11:25:00,275.63,276.1,275.62,275.9,18482.0,273.5477,274.0142,273.5378,273.8157,18482.0
2024-04-24 11:30:00,276.0,276.05,275.8,275.97,18490.0,273.915,273.9646,273.7165,273.8852,18490.0
2024-04-24 11:35:00,275.99,276.03,275.7,275.74,14967.0,273.905,273.9447,273.6172,273.6569,14967.0
2024-04-24 11:40:00,275.73,275.76,274.72,274.81,20858.0,273.647,273.6768,272.6446,272.7339,20858.0
2024-04-24 11:45:00,274.76,275.04,274.48,274.87,18938.0,272.6843,272.9622,272.4064,272.7935,18938.0
2024-04-24 11:50:00,274.86,274.9,274.48,274.81,10476.0,272.7836,272.8233,272.4064,272.7339,10476.0
2024-04-24 11:55:00,274.9,274.9,274.53,274.61,16791.0,272.8233,272.8233,272.4561,272.5355,16791.0
2024-04-24 12:00:00,274.67,275.26,274.53,275.16,12414.0,272.595,273.1805,272.4561,273.0813,12414.0
2024-04-24 12:05:00,275.1,275.1,274.51,274.6,15228.0,273.0218,273.0218,272.4362,272.5255,15228.0
2024-04-24 12:10:00,274.6,274.94,274.47,274.81,12250.0,272.5255,272.863,272.3965,272.7339,12250.0
2024-04-24 12:15:00,274.81,275.02,274.72,274.85,9660.0,272.7339,272.9424,272.6446,272.7736,9660.0
2024-04-24 12:20:00,274.87,275.03,274.76,274.85,13061.0,272.7935,272.9523,272.6843,272.7736,13061.0
2024-04-24 12:25:00,275.0,275.15,274.75,274.99,10538.0,272.9225,273.0714,272.6744,272.9126,10538.0
2024-04-24 12:30:00,274.91,274.91,274.23,274.23,9992.0,272.8332,272.8332,272.1583,272.1583,9992.0
2024-04-24 12:35:00,274.34,274.76,274.11,274.76,16598.0,272.2675,272.6843,272.0392,272.6843,16598.0
2024-04-24 12:40:00,274.73,274.84,274.56,274.84,11424.0,272.6545,272.7637,272.4858,272.7637,11424.0
2024-04-24 12:45:00,274.88,275.14,274.66,275.14,9382.0,272.8034,273.0615,272.5851,273.0615,9382.0
2024-04-24 12:50:00,275.13,275.86,275.02,275.67,14715.0,273.0515,273.776,272.9424,273.5874,14715.0
2024-04-24 12:55:00,275.62,275.86,275.44,275.79,9464.0,273.5378,273.776,273.3592,273.7065,9464.0
2024-04-24 13:00:00,275.78,275.89,275.35,275.52,13223.0,273.6966,273.8058,273.2699,273.4386,13223.0
2024-04-24 13:05:00,275.57,275.73,275.47,275.56,9316.0,273.4882,273.647,273.389,273.4783,9316.0
2024-04-24 13:10:00,275.56,275.81,275.55,275.64,12036.0,273.4783,273.7264,273.4684,273.5577,12036.0
2024-04-24 13:15:00,275.63,276.17,275.62,276.09,7739.0,273.5477,274.0837,273.5378,274.0043,7739.0
2024-04-24 13:20:00,276.07,276.35,275.95,276.35,8415.0,273.9844,274.2623,273.8653,274.2623,8415.0
2024-04-24 13:25:00,276.38,276.54,276.21,276.38,12562.0,274.2921,274.4509,274.1234,274.2921,12562.0
2024-04-24 13:30:00,276.43,276.75,276.35,276.4,19485.0,274.3417,274.6593,274.2623,274.3119,19485.0
2024-04-24 13:35:00,276.38,276.71,276.19,276.34,12441.0,274.2921,274.6196,274.1035,274.2524,12441.0
2024-04-24 13:40:00,276.34,277.39,276.34,277.36,30858.0,274.2524,275.2945,274.2524,275.2647,30858.0
2024-04-24 13:45:00,277.43,277.57,277.26,277.32,20312.0,275.3342,275.4731,275.1654,275.225,20312.0
2024-04-24 13:50:00,277.37,277.64,277.25,277.57,17813.0,275.2746,275.5426,275.1555,275.4731,17813.0
2024-04-24 13:55:00,277.6,277.86,277.54,277.71,22370.0,275.5029,275.7609,275.4433,275.612,22370.0
2024-04-24 14:00:00,277.74,277.75,277.24,277.36,31935.0,275.6418,275.6517,275.1456,275.2647,31935.0
2024-04-24 14:05:00,277.28,277.49,276.94,277.44,49200.0,275.1853,275.3937,274.8479,275.3441,49200.0
2024-04-24 14:10:00,277.52,277.63,276.81,276.87,25297.0,275.4235,275.5326,274.7188,274.7784,25297.0
2024-04-24 14:15:00,276.78,277.07,276.58,276.88,9097.0,274.6891,274.9769,274.4906,274.7883,9097.0
2024-04-24 14:20:00,276.87,277.23,276.8,277.0,13276.0,274.7784,275.1357,274.7089,274.9074,13276.0
2024-04-24 14:25:00,276.84,277.05,276.66,276.81,20587.0,274.7486,274.957,274.57,274.7188,20587.0
2024-04-24 14:30:00,276.77,276.85,276.31,276.66,25377.0,274.6791,274.7585,274.2226,274.57,25377.0
2024-04-24 14:35:00,276.7,277.07,276.56,276.97,12543.0,274.6097,274.9769,274.4707,274.8776,12543.0
2024-04-24 14:40:00,276.91,277.25,276.9,277.25,18177.0,274.8181,275.1555,274.8082,275.1555,18177.0
2024-04-24 14:45:00,277.21,277.25,276.78,276.92,15289.0,275.1158,275.1555,274.6891,274.828,15289.0
2024-04-24 14:50:00,276.92,276.95,276.53,276.53,8257.0,274.828,274.8578,274.4409,274.4409,8257.0
2024-04-24 14:55:00,276.61,276.71,276.36,276.41,16593.0,274.5203,274.6196,274.2722,274.3219,16593.0
2024-04-24 15:00:00,276.4,276.81,276.39,276.46,47778.0,274.3119,274.7188,274.302,274.3715,47778.0
2024-04-24 15:05:00,276.41,277.01,276.1,276.96,21766.0,274.3219,274.9173,274.0142,274.8677,21766.0
2024-04-24 15:10:00,276.94,277.39,276.94,277.25,22494.0,274.8479,275.2945,274.8479,275.1555,22494.0
2024-04-24 15:15:00,277.23,277.31,276.9,277.13,39711.0,275.1357,275.2151,274.8082,275.0364,39711.0
2024-04-24 15:20:00,277.15,277.63,277.06,277.56,47899.0,275.0563,275.5326,274.9669,275.4632,47899.0
2024-04-24 15:25:00,277.6,277.81,277.17,277.35,27697.0,275.5029,275.7113,275.0761,275.2548,27697.0
2024-04-24 15:30:00,277.28,277.32,276.74,276.8,20777.0,275.1853,275.225,274.6494,274.7089,20777.0
2024-04-24 15:35:00,276.78,276.79,276.39,276.62,43015.0,274.6891,274.699,274.302,274.5303,43015.0
2024-04-24 15:40:00,276.52,276.71,276.36,276.68,22865.0,274.431,274.6196,274.2722,274.5898,22865.0
2024-04-24 15:45:00,276.66,276.69,276.5,276.54,23725.0,274.57,274.5997,274.4112,274.4509,23725.0
2024-04-24 15:50:00,276.48,276.5,275.92,275.97,59003.0,274.3913,274.4112,273.8356,273.8852,59003.0
2024-04-24 15:55:00,276.01,276.25,275.58,276.0,271642.0,273.9249,274.1631,273.4981,273.915,271642.0
2024-04-25 09:30:00,271.6,272.0,269.53,270.47,149529.0,269.5482,269.9452,267.4938,268.4267,149529.0
2024-04-25 09:35:00,270.37,271.96,270.3,270.77,45537.0,268.3275,269.9055,268.258,268.7245,45537.0
2024-04-25 09:40:00,270.76,271.33,270.55,271.19,46974.0,268.7145,269.2802,268.5061,269.1413,46974.0
2024-04-25 09:45:00,271.13,271.82,270.67,270.71,60442.0,269.0817,269.7665,268.6252,268.6649,60442.0
2024-04-25 09:50:00,270.67,271.93,270.67,271.25,62720.0,268.6252,269.8757,268.6252,269.2008,62720.0
2024-04-25 09:55:00,271.19,271.38,270.14,270.35,69051.0,269.1413,269.3299,268.0992,268.3076,69051.0
2024-04-25 10:00:00,270.36,270.5,269.39,269.39,86320.0,268.3176,268.4565,267.3549,267.3549,86320.0
2024-04-25 10:05:00,269.38,270.55,269.28,270.29,45672.0,267.345,268.5061,267.2457,268.2481,45672.0
2024-04-25 10:10:00,270.34,271.16,270.3,270.97,66342.0,268.2977,269.1115,268.258,268.923,66342.0
2024-04-25 10:15:00,271.07,271.97,271.02,271.38,40873.0,269.0222,269.9154,268.9726,269.3299,40873.0
2024-04-25 10:20:00,271.4,271.62,271.05,271.19,70053.0,269.3497,269.568,269.0023,269.1413,70053.0
2024-04-25 10:25:00,271.18,271.69,270.91,270.93,34863.0,269.1314,269.6375,268.8634,268.8833,34863.0
2024-04-25 10:30:00,270.98,271.13,270.13,270.28,44765.0,268.9329,269.0817,268.0893,268.2382,44765.0
2024-04-25 10:35:00,270.22,270.93,270.14,270.75,11159.0,268.1786,268.8833,268.0992,268.7046,11159.0
2024-04-25 10:40:00,270.63,270.71,269.75,270.25,31551.0,268.5855,268.6649,267.7122,268.2084,31551.0
2024-04-25 10:45:00,270.29,270.64,270.0,270.27,27771.0,268.2481,268.5954,267.9603,268.2282,27771.0
2024-04-25 10:50:00,270.3,270.31,269.45,269.5,14944.0,268.258,268.2679,267.4144,267.4641,14944.0
2024-04-25 10:55:00,269.51,269.73,269.33,269.73,36909.0,267.474,267.6923,267.2953,267.6923,36909.0
2024-04-25 11:00:00,269.58,270.54,269.58,270.24,32328.0,267.5435,268.4962,267.5435,268.1985,32328.0
2024-04-25 11:05:00,270.24,270.35,270.03,270.27,18225.0,268.1985,268.3076,267.9901,268.2282,18225.0
2024-04-25 11:10:00,270.3,270.9,270.09,270.87,25091.0,268.258,268.8535,268.0496,268.8237,25091.0
2024-04-25 11:15:00,270.93,271.0,270.15,270.49,14182.0,268.8833,268.9527,268.1091,268.4466,14182.0
2024-04-25 11:20:00,270.38,271.2,270.38,271.03,18779.0,268.3374,269.1512,268.3374,268.9825,18779.0
2024-04-25 11:25:00,270.97,271.17,270.7,270.86,23021.0,268.923,269.1214,268.655,268.8138,23021.0
2024-04-25 11:30:00,270.8,271.04,270.35,270.68,27600.0,268.7542,268.9924,268.3076,268.6351,27600.0
2024-04-25 11:35:00,270.75,271.09,270.74,270.88,30163.0,268.7046,269.042,268.6947,268.8336,30163.0
2024-04-25 11:40:00,270.89,271.26,270.75,270.87,16920.0,268.8436,269.2108,268.7046,268.8237,16920.0
2024-04-25 11:45:00,270.83,271.06,270.6,270.78,17468.0,268.784,269.0123,268.5557,268.7344,17468.0
2024-04-25 11:50:00,270.88,271.38,270.77,271.35,17958.0,268.8336,269.3299,268.7245,269.3001,17958.0
2024-04-25 11:55:00,271.29,272.02,271.21,271.96,15140.0,269.2405,269.965,269.1611,269.9055,15140.0
2024-04-25 12:00:00,271.87,272.12,271.77,271.98,18831.0,269.8162,270.0643,269.7169,269.9253,18831.0
2024-04-25 12:05:00,272.0,272.12,271.7,271.7,26226.0,269.9452,270.0643,269.6474,269.6474,26226.0
2024-04-25 12:10:00,271.65,271.65,271.08,271.21,15818.0,269.5978,269.5978,269.0321,269.1611,15818.0
2024-04-25 12:15:00,271.33,271.8,271.33,271.6,8152.0,269.2802,269.7467,269.2802,269.5482,8152.0
2024-04-25 12:20:00,271.6,272.13,271.52,271.65,19850.0,269.5482,270.0742,269.4688,269.5978,19850.0
2024-04-25 12:25:00,271.7,271.98,271.47,271.84,31527.0,269.6474,269.9253,269.4192,269.7864,31527.0
2024-04-25 12:30:00,271.8,271.8,271.44,271.58,21127.0,269.7467,269.7467,269.3894,269.5283,21127.0
2024-04-25 12:35:00,271.51,271.62,271.36,271.57,7626.0,269.4589,269.568,269.31,269.5184,7626.0
2024-04-25 12:40:00,271.72,271.92,271.36,271.91,11915.0,269.6673,269.8658,269.31,269.8559,11915.0
2024-04-25 12:45:00,271.91,272.26,271.83,271.94,18559.0,269.8559,270.2032,269.7765,269.8856,18559.0
2024-04-25 12:50:00,272.01,272.26,271.8,272.0,14209.0,269.9551,270.2032,269.7467,269.9452,14209.0
2024-04-25 12:55:00,272.06,272.48,272.02,272.36,14156.0,270.0047,270.4215,269.965,270.3025,14156.0
2024-04-25 13:00:00,272.35,272.67,272.23,272.32,21347.0,270.2925,270.6101,270.1734,270.2628,21347.0
2024-04-25 13:05:00,272.36,272.47,272.07,272.31,19269.0,270.3025,270.4116,270.0146,270.2528,19269.0
2024-04-25 13:10:00,272.23,272.82,272.12,272.35,9181.0,270.1734,270.759,270.0643,270.2925,9181.0
2024-04-25 13:15:00,272.43,272.58,272.2,272.37,7992.0,270.3719,270.5208,270.1437,270.3124,7992.0
2024-04-25 13:20:00,272.32,272.42,272.09,272.24,10016.0,270.2628,270.362,270.0345,270.1834,10016.0
2024-04-25 13:25:00,272.32,272.74,272.23,272.74,10027.0,270.2628,270.6796,270.1734,270.6796,10027.0
2024-04-25 13:30:00,272.66,272.76,272.5,272.56,12068.0,270.6002,270.6994,270.4414,270.5009,12068.0
2024-04-25 13:35:00,272.62,273.04,272.62,272.95,33045.0,270.5605,270.9773,270.5605,270.888,33045.0
2024-04-25 13:40:00,272.93,272.96,272.61,272.66,43638.0,270.8681,270.8979,270.5506,270.6002,43638.0
2024-04-25 13:45:00,272.61,273.26,272.59,272.77,40213.0,270.5506,271.1957,270.5307,270.7094,40213.0
2024-04-25 13:50:00,272.77,273.14,272.74,273.06,16507.0,270.7094,271.0766,270.6796,270.9972,16507.0
2024-04-25 13:55:00,273.03,273.09,272.8,272.82,11841.0,270.9674,271.0269,270.7391,270.759,11841.0
2024-04-25 14:00:00,272.87,273.0,272.6,272.84,31707.0,270.8086,270.9376,270.5406,270.7788,31707.0
2024-04-25 14:05:00,272.91,273.55,272.9,273.44,24236.0,270.8483,271.4835,270.8384,271.3743,24236.0
2024-04-25 14:10:00,273.42,273.58,273.24,273.28,27116.0,271.3544,271.5132,271.1758,271.2155,27116.0
2024-04-25 14:15:00,273.38,273.38,273.11,273.2,23041.0,271.3147,271.3147,271.0468,271.1361,23041.0
2024-04-25 14:20:00,273.2,273.39,273.0,273.03,18696.0,271.1361,271.3247,270.9376,270.9674,18696.0
2024-04-25 14:25:00,273.06,273.1,272.12,272.14,30119.0,270.9972,271.0369,270.0643,270.0841,30119.0
2024-04-25 14:30:00,272.08,272.69,272.08,272.26,28813.0,270.0246,270.63,270.0246,270.2032,28813.0
2024-04-25 14:35:00,272.36,272.44,272.12,272.18,16565.0,270.3025,270.3818,270.0643,270.1238,16565.0
2024-04-25 14:40:00,272.12,272.17,271.81,271.81,19352.0,270.0643,270.1139,269.7566,269.7566,19352.0
2024-04-25 14:45:00,271.79,272.03,271.62,272.03,23216.0,269.7368,269.9749,269.568,269.9749,23216.0
2024-04-25 14:50:00,271.97,272.04,271.41,271.51,16028.0,269.9154,269.9849,269.3596,269.4589,16028.0
2024-04-25 14:55:00,271.49,271.7,271.27,271.56,28091.0,269.439,269.6474,269.2207,269.5085,28091.0
2024-04-25 15:00:00,271.65,272.3,271.6,272.22,21862.0,269.5978,270.2429,269.5482,270.1635,21862.0
2024-04-25 15:05:00,272.16,272.35,271.87,272.24,12131.0,270.104,270.2925,269.8162,270.1834,12131.0
2024-04-25 15:10:00,272.33,272.33,271.89,272.0,19590.0,270.2727,270.2727,269.836,269.9452,19590.0
2024-04-25 15:15:00,271.96,272.66,271.94,272.44,15732.0,269.9055,270.6002,269.8856,270.3818,15732.0
2024-04-25 15:20:00,272.46,272.73,272.38,272.5,18168.0,270.4017,270.6697,270.3223,270.4414,18168.0
2024-04-25 15:25:00,272.45,272.75,272.35,272.65,85674.0,270.3918,270.6895,270.2925,270.5903,85674.0
2024-04-25 15:30:00,272.65,272.75,272.19,272.24,26943.0,270.5903,270.6895,270.1337,270.1834,26943.0
2024-04-25 15:35:00,272.18,272.28,271.89,272.0,27533.0,270.1238,270.2231,269.836,269.9452,27533.0
2024-04-25 15:40:00,272.01,272.02,271.44,271.56,39835.0,269.9551,269.965,269.3894,269.5085,39835.0
2024-04-25 15:45:00,271.49,271.67,271.3,271.32,41670.0,269.439,269.6177,269.2505,269.2703,41670.0
2024-04-25 15:50:00,271.31,272.27,271.26,272.24,92123.0,269.2604,270.2131,269.2108,270.1834,92123.0
2024-04-25 15:55:00,272.2,273.09,272.0,273.09,243037.0,270.1437,271.0269,269.9452,271.0269,243037.0
2024-04-26 09:30:00,275.0,276.06,273.83,274.59,91378.0,272.9225,273.9745,271.7613,272.5156,91378.0
2024-04-26 09:35:00,274.6,275.32,274.43,274.92,32975.0,272.5255,273.2401,272.3568,272.8431,32975.0
2024-04-26 09:40:00,274.93,275.03,274.26,274.85,27463.0,272.853,272.9523,272.1881,272.7736,27463.0
2024-04-26 09:45:00,274.91,275.11,274.67,275.01,36066.0,272.8332,273.0317,272.595,272.9324,36066.0
2024-04-26 09:50:00,275.07,275.77,274.93,275.13,39729.0,272.992,273.6867,272.853,273.0515,39729.0
2024-04-26 09:55:00,275.19,275.59,275.06,275.2,28994.0,273.1111,273.5081,272.9821,273.121,28994.0
2024-04-26 10:00:00,275.16,276.3,275.07,276.04,26973.0,273.0813,274.2127,272.992,273.9547,26973.0
2024-04-26 10:05:00,276.01,276.15,275.19,275.97,19240.0,273.9249,274.0638,273.1111,273.8852,19240.0
2024-04-26 10:10:00,275.99,276.8,275.98,276.51,63078.0,273.905,274.7089,273.8951,274.4211,63078.0
2024-04-26 10:15:00,276.52,276.82,276.2,276.34,29649.0,274.431,274.7288,274.1134,274.2524,29649.0
2024-04-26 10:20:00,276.34,276.8,275.97,276.55,33426.0,274.2524,274.7089,273.8852,274.4608,33426.0
2024-04-26 10:25:00,276.53,276.53,275.87,275.88,16518.0,274.4409,274.4409,273.7859,273.7959,16518.0
2024-04-26 10:30:00,275.9,276.6,275.77,276.34,24778.0,273.8157,274.5104,273.6867,274.2524,24778.0
2024-04-26 10:35:00,276.31,276.54,276.0,276.09,29360.0,274.2226,274.4509,273.915,274.0043,29360.0
2024-04-26 10:40:00,276.11,276.36,275.92,276.0,17757.0,274.0241,274.2722,273.8356,273.915,17757.0
2024-04-26 10:45:00,275.93,276.5,275.81,276.5,28459.0,273.8455,274.4112,273.7264,274.4112,28459.0
2024-04-26 10:50:00,276.43,276.43,275.94,276.26,34470.0,274.3417,274.3417,273.8554,274.173,34470.0
2024-04-26 10:55:00,276.3,276.41,276.1,276.15,14962.0,274.2127,274.3219,274.0142,274.0638,14962.0
2024-04-26 11:00:00,276.19,276.9,276.19,276.64,25836.0,274.1035,274.8082,274.1035,274.5501,25836.0
2024-04-26 11:05:00,276.65,276.76,276.36,276.53,16946.0,274.56,274.6692,274.2722,274.4409,16946.0
2024-04-26 11:10:00,276.58,276.62,275.72,275.95,22258.0,274.4906,274.5303,273.6371,273.8653,22258.0
2024-04-26 11:15:00,275.89,276.21,275.7,276.11,35876.0,273.8058,274.1234,273.6172,274.0241,35876.0
2024-04-26 11:20:00,276.13,276.14,275.25,275.5,25092.0,274.044,274.0539,273.1706,273.4187,25092.0
2024-04-26 11:25:00,275.51,275.73,275.41,275.43,25216.0,273.4287,273.647,273.3294,273.3493,25216.0
2024-04-26 11:30:00,275.42,275.89,275.38,275.74,20508.0,273.3393,273.8058,273.2996,273.6569,20508.0
2024-04-26 11:35:00,275.73,276.0,275.69,276.0,20740.0,273.647,273.915,273.6073,273.915,20740.0
2024-04-26 11:40:00,276.0,276.37,275.82,276.37,20640.0,273.915,274.2822,273.7363,274.2822,20640.0
2024-04-26 11:45:00,276.42,276.55,276.07,276.3,29007.0,274.3318,274.4608,273.9844,274.2127,29007.0
2024-04-26 11:50:00,276.35,276.35,275.91,276.08,15655.0,274.2623,274.2623,273.8256,273.9943,15655.0
2024-04-26 11:55:00,275.98,276.08,275.81,275.94,15058.0,273.8951,273.9943,273.7264,273.8554,15058.0
2024-04-26 12:00:00,275.94,276.02,275.63,275.75,26304.0,273.8554,273.9348,273.5477,273.6668,26304.0
2024-04-26 12:05:00,275.8,275.89,275.76,275.84,8324.0,273.7165,273.8058,273.6768,273.7562,8324.0
2024-04-26 12:10:00,275.79,275.88,275.19,275.44,25304.0,273.7065,273.7959,273.1111,273.3592,25304.0
2024-04-26 12:15:00,275.44,275.52,275.11,275.19,21738.0,273.3592,273.4386,273.0317,273.1111,21738.0
2024-04-26 12:20:00,275.15,275.17,274.88,275.14,22749.0,273.0714,273.0912,272.8034,273.0615,22749.0
2024-04-26 12:25:00,275.17,275.33,275.11,275.33,10686.0,273.0912,273.25,273.0317,273.25,10686.0
2024-04-26 12:30:00,275.42,275.44,275.15,275.36,8661.0,273.3393,273.3592,273.0714,273.2798,8661.0
2024-04-26 12:35:00,275.45,275.65,275.21,275.6,14656.0,273.3691,273.5676,273.1309,273.518,14656.0
2024-04-26 12:40:00,275.65,275.67,275.42,275.54,10905.0,273.5676,273.5874,273.3393,273.4584,10905.0
2024-04-26 12:45:00,275.58,275.58,275.28,275.37,8480.0,273.4981,273.4981,273.2004,273.2897,8480.0
2024-04-26 12:50:00,275.44,275.45,275.15,275.26,9547.0,273.3592,273.3691,273.0714,273.1805,9547.0
2024-04-26 12:55:00,275.28,275.59,275.25,275.58,11457.0,273.2004,273.5081,273.1706,273.4981,11457.0
2024-04-26 13:00:00,275.64,275.72,275.17,275.25,24370.0,273.5577,273.6371,273.0912,273.1706,24370.0
2024-04-26 13:05:00,275.25,275.29,275.02,275.07,16669.0,273.1706,273.2103,272.9424,272.992,16669.0
2024-04-26 13:10:00,275.06,275.52,275.06,275.52,11482.0,272.9821,273.4386,272.9821,273.4386,11482.0
2024-04-26 13:15:00,275.58,275.63,275.25,275.36,8624.0,273.4981,273.5477,273.1706,273.2798,8624.0
2024-04-26 13:20:00,275.37,275.49,275.26,275.41,10997.0,273.2897,273.4088,273.1805,273.3294,10997.0
2024-04-26 13:25:00,275.41,275.46,275.22,275.3,12834.0,273.3294,273.379,273.1408,273.2202,12834.0
2024-04-26 13:30:00,275.31,275.33,275.01,275.12,20854.0,273.2302,273.25,272.9324,273.0416,20854.0
2024-04-26 13:35:00,275.16,275.31,275.07,275.16,10546.0,273.0813,273.2302,272.992,273.0813,10546.0
2024-04-26 13:40:00,275.18,275.2,274.77,274.98,20916.0,273.1011,273.121,272.6942,272.9027,20916.0
2024-04-26 13:45:00,275.01,275.03,274.75,274.87,11344.0,272.9324,272.9523,272.6744,272.7935,11344.0
2024-04-26 13:50:00,274.92,274.94,274.53,274.72,9288.0,272.8431,272.863,272.4561,272.6446,9288.0
2024-04-26 13:55:00,274.68,274.75,274.46,274.46,10796.0,272.6049,272.6744,272.3866,272.3866,10796.0
2024-04-26 14:00:00,274.46,274.55,274.01,274.09,27166.0,272.3866,272.4759,271.94,272.0194,27166.0
2024-04-26 14:05:00,274.07,274.52,274.07,274.5,16259.0,271.9995,272.4461,271.9995,272.4263,16259.0
2024-04-26 14:10:00,274.44,274.59,274.06,274.1,22977.0,272.3667,272.5156,271.9896,272.0293,22977.0
2024-04-26 14:15:00,274.1,274.19,273.68,273.69,43549.0,272.0293,272.1186,271.6125,271.6224,43549.0
2024-04-26 14:20:00,273.71,274.06,273.68,273.94,23429.0,271.6423,271.9896,271.6125,271.8705,23429.0
2024-04-26 14:25:00,273.96,273.99,273.76,273.99,15970.0,271.8904,271.9201,271.6919,271.9201,15970.0
2024-04-26 14:30:00,273.99,274.11,273.63,273.63,17738.0,271.9201,272.0392,271.5629,271.5629,17738.0
2024-04-26 14:35:00,273.64,273.84,273.47,273.62,30903.0,271.5728,271.7713,271.4041,271.5529,30903.0
2024-04-26 14:40:00,273.62,273.8,273.59,273.73,23383.0,271.5529,271.7316,271.5232,271.6621,23383.0
2024-04-26 14:45:00,273.73,273.89,273.64,273.79,33110.0,271.6621,271.8209,271.5728,271.7216,33110.0
2024-04-26 14:50:00,273.82,273.89,273.64,273.65,21013.0,271.7514,271.8209,271.5728,271.5827,21013.0
2024-04-26 14:55:00,273.68,274.17,273.6,274.0,24671.0,271.6125,272.0988,271.5331,271.9301,24671.0
2024-04-26 15:00:00,274.0,274.09,273.68,273.75,26022.0,271.9301,272.0194,271.6125,271.682,26022.0
2024-04-26 15:05:00,273.71,274.14,273.63,274.14,19446.0,271.6423,272.069,271.5629,272.069,19446.0
2024-04-26 15:10:00,274.2,274.31,273.95,273.95,16233.0,272.1286,272.2377,271.8804,271.8804,16233.0
2024-04-26 15:15:00,273.95,274.15,273.95,274.07,16240.0,271.8804,272.0789,271.8804,271.9995,16240.0
2024-04-26 15:20:00,274.04,274.15,273.95,274.11,11625.0,271.9698,272.0789,271.8804,272.0392,11625.0
2024-04-26 15:25:00,274.1,274.32,274.05,274.26,12018.0,272.0293,272.2476,271.9797,272.1881,12018.0
2024-04-26 15:30:00,274.24,274.27,273.86,273.86,14226.0,272.1682,272.198,271.7911,271.7911,14226.0
2024-04-26 15:35:00,273.92,274.03,273.81,273.92,17153.0,271.8507,271.9598,271.7415,271.8507,17153.0
2024-04-26 15:40:00,273.92,273.96,273.46,273.53,22959.0,271.8507,271.8904,271.3941,271.4636,22959.0
2024-04-26 15:45:00,273.55,274.18,273.52,274.04,25788.0,271.4835,272.1087,271.4537,271.9698,25788.0
2024-04-26 15:50:00,274.08,274.21,273.86,273.91,40385.0,272.0095,272.1385,271.7911,271.8407,40385.0
2024-04-26 15:55:00,273.96,274.4,273.71,274.21,129142.0,271.8904,272.327,271.6423,272.1385,129142.0
2024-04-29 09:30:00,274.89,277.29,274.76,276.56,74302.0,272.8133,275.1952,272.6843,274.4707,74302.0
2024-04-29 09:35:00,276.46,276.85,274.5,274.65,12900.0,274.3715,274.7585,272.4263,272.5752,12900.0
2024-04-29 09:40:00,274.43,274.52,273.32,273.93,21233.0,272.3568,272.4461,271.2552,271.8606,21233.0
2024-04-29 09:45:00,273.91,274.38,273.77,274.38,17068.0,271.8407,272.3072,271.7018,272.3072,17068.0
2024-04-29 09:50:00,274.4,274.68,274.08,274.32,35099.0,272.327,272.6049,272.0095,272.2476,35099.0
2024-04-29 09:55:00,274.39,274.75,274.27,274.46,18734.0,272.3171,272.6744,272.198,272.3866,18734.0
2024-04-29 10:00:00,274.37,275.05,274.24,274.34,26359.0,272.2973,272.9721,272.1682,272.2675,26359.0
2024-04-29 10:05:00,274.35,274.36,274.07,274.32,21853.0,272.2774,272.2873,271.9995,272.2476,21853.0
2024-04-29 10:10:00,274.3,275.21,274.27,275.08,23402.0,272.2278,273.1309,272.198,273.0019,23402.0
2024-04-29 10:15:00,275.0,275.12,274.46,274.53,19165.0,272.9225,273.0416,272.3866,272.4561,19165.0
2024-04-29 10:20:00,274.5,275.11,274.45,274.62,19865.0,272.4263,273.0317,272.3767,272.5454,19865.0
2024-04-29 10:25:00,274.73,274.9,274.57,274.86,9525.0,272.6545,272.8233,272.4958,272.7836,9525.0
2024-04-29 10:30:00,274.85,274.9,274.16,274.44,15669.0,272.7736,272.8233,272.0889,272.3667,15669.0
2024-04-29 10:35:00,274.47,274.65,274.0,274.07,38789.0,272.3965,272.5752,271.9301,271.9995,38789.0
2024-04-29 10:40:00,274.09,274.19,273.7,273.73,19137.0,272.0194,272.1186,271.6323,271.6621,19137.0
2024-04-29 10:45:00,273.73,273.85,273.45,273.72,22720.0,271.6621,271.7812,271.3842,271.6522,22720.0
2024-04-29 10:50:00,273.76,274.13,273.73,273.99,47446.0,271.6919,272.0591,271.6621,271.9201,47446.0
2024-04-29 10:55:00,273.95,274.47,273.89,274.29,21871.0,271.8804,272.3965,271.8209,272.2179,21871.0
2024-04-29 11:00:00,274.27,274.27,273.85,274.01,14050.0,272.198,272.198,271.7812,271.94,14050.0
2024-04-29 11:05:00,273.95,274.01,273.22,273.57,25998.0,271.8804,271.94,271.156,271.5033,25998.0
2024-04-29 11:10:00,273.55,274.08,273.43,274.0,14428.0,271.4835,272.0095,271.3644,271.9301,14428.0
2024-04-29 11:15:00,274.06,274.33,273.8,274.33,15750.0,271.9896,272.2576,271.7316,272.2576,15750.0
2024-04-29 11:20:00,274.23,274.88,274.19,274.88,20019.0,272.1583,272.8034,272.1186,272.8034,20019.0
2024-04-29 11:25:00,274.85,275.05,274.67,274.73,29583.0,272.7736,272.9721,272.595,272.6545,29583.0
2024-04-29 11:30:00,274.73,274.83,274.45,274.6,26124.0,272.6545,272.7538,272.3767,272.5255,26124.0
2024-04-29 11:35:00,274.58,274.94,274.49,274.8,31536.0,272.5057,272.863,272.4164,272.724,31536.0
2024-04-29 11:40:00,274.88,274.89,274.52,274.7,10889.0,272.8034,272.8133,272.4461,272.6248,10889.0
2024-04-29 11:45:00,274.68,275.06,274.42,275.0,14044.0,272.6049,272.9821,272.3469,272.9225,14044.0
2024-04-29 11:50:00,274.94,275.19,274.91,275.13,23531.0,272.863,273.1111,272.8332,273.0515,23531.0
2024-04-29 11:55:00,275.13,275.35,275.02,275.17,31856.0,273.0515,273.2699,272.9424,273.0912,31856.0
2024-04-29 12:00:00,275.2,275.2,274.78,274.92,20233.0,273.121,273.121,272.7042,272.8431,20233.0
2024-04-29 12:05:00,274.84,275.15,274.75,274.82,21679.0,272.7637,273.0714,272.6744,272.7439,21679.0
2024-04-29 12:10:00,274.82,275.08,274.81,274.9,45867.0,272.7439,273.0019,272.7339,272.8233,45867.0
2024-04-29 12:15:00,274.91,275.03,274.5,274.66,44102.0,272.8332,272.9523,272.4263,272.5851,44102.0
2024-04-29 12:20:00,274.64,274.96,274.59,274.81,18790.0,272.5652,272.8828,272.5156,272.7339,18790.0
2024-04-29 12:25:00,274.81,274.82,274.54,274.59,26192.0,272.7339,272.7439,272.466,272.5156,26192.0
2024-04-29 12:30:00,274.6,274.93,274.5,274.84,20610.0,272.5255,272.853,272.4263,272.7637,20610.0
2024-04-29 12:35:00,274.8,274.84,274.58,274.6,30588.0,272.724,272.7637,272.5057,272.5255,30588.0
2024-04-29 12:40:00,274.6,274.98,274.5,274.81,28534.0,272.5255,272.9027,272.4263,272.7339,28534.0
2024-04-29 12:45:00,274.81,274.86,274.57,274.58,10474.0,272.7339,272.7836,272.4958,272.5057,10474.0
2024-04-29 12:50:00,274.57,274.63,274.32,274.56,12685.0,272.4958,272.5553,272.2476,272.4858,12685.0
2024-04-29 12:55:00,274.61,274.73,274.51,274.73,5712.0,272.5355,272.6545,272.4362,272.6545,5712.0
2024-04-29 13:00:00,274.74,274.84,274.67,274.8,8219.0,272.6645,272.7637,272.595,272.724,8219.0
2024-04-29 13:05:00,274.74,274.81,274.66,274.8,6310.0,272.6645,272.7339,272.5851,272.724,6310.0
2024-04-29 13:10:00,274.81,274.98,274.72,274.89,14279.0,272.7339,272.9027,272.6446,272.8133,14279.0
2024-04-29 13:15:00,274.94,274.94,274.68,274.74,11210.0,272.863,272.863,272.6049,272.6645,11210.0
2024-04-29 13:20:00,274.76,275.01,274.76,274.84,12503.0,272.6843,272.9324,272.6843,272.7637,12503.0
2024-04-29 13:25:00,274.93,275.08,274.92,274.98,9654.0,272.853,273.0019,272.8431,272.9027,9654.0
2024-04-29 13:30:00,274.98,274.98,274.81,274.96,7979.0,272.9027,272.9027,272.7339,272.8828,7979.0
2024-04-29 13:35:00,274.95,275.26,274.95,275.18,17855.0,272.8729,273.1805,272.8729,273.1011,17855.0
2024-04-29 13:40:00,275.17,275.17,274.79,274.85,9757.0,273.0912,273.0912,272.7141,272.7736,9757.0
2024-04-29 13:45:00,274.82,275.09,274.76,274.87,16491.0,272.7439,273.0118,272.6843,272.7935,16491.0
2024-04-29 13:50:00,274.86,275.04,274.81,274.86,7870.0,272.7836,272.9622,272.7339,272.7836,7870.0
2024-04-29 13:55:00,274.81,275.1,274.8,275.05,9650.0,272.7339,273.0218,272.724,272.9721,9650.0
2024-04-29 14:00:00,275.05,275.05,274.71,274.87,17415.0,272.9721,272.9721,272.6347,272.7935,17415.0
2024-04-29 14:05:00,274.87,275.02,274.8,275.02,7740.0,272.7935,272.9424,272.724,272.9424,7740.0
2024-04-29 14:10:00,275.04,275.33,275.01,275.26,9673.0,272.9622,273.25,272.9324,273.1805,9673.0
2024-04-29 14:15:00,275.29,275.3,275.0,275.03,16770.0,273.2103,273.2202,272.9225,272.9523,16770.0
2024-04-29 14:20:00,275.0,275.13,274.91,275.02,10365.0,272.9225,273.0515,272.8332,272.9424,10365.0
2024-04-29 14:25:00,274.94,275.23,274.94,275.0,9451.0,272.863,273.1508,272.863,272.9225,9451.0
2024-04-29 14:30:00,275.01,275.02,274.33,274.49,15255.0,272.9324,272.9424,272.2576,272.4164,15255.0
2024-04-29 14:35:00,274.55,274.78,274.49,274.59,8561.0,272.4759,272.7042,272.4164,272.5156,8561.0
2024-04-29 14:40:00,274.59,275.01,274.59,274.86,16231.0,272.5156,272.9324,272.5156,272.7836,16231.0
2024-04-29 14:45:00,274.76,274.95,274.71,274.85,8714.0,272.6843,272.8729,272.6347,272.7736,8714.0
2024-04-29 14:50:00,274.93,274.98,274.79,274.89,8955.0,272.853,272.9027,272.7141,272.8133,8955.0
2024-04-29 14:55:00,274.92,275.13,274.84,275.04,9817.0,272.8431,273.0515,272.7637,272.9622,9817.0
2024-04-29 15:00:00,274.94,274.97,274.02,274.18,64475.0,272.863,272.8927,271.9499,272.1087,64475.0
2024-04-29 15:05:00,274.14,274.93,273.9,274.67,17736.0,272.069,272.853,271.8308,272.595,17736.0
2024-04-29 15:10:00,274.74,274.82,274.64,274.76,8241.0,272.6645,272.7439,272.5652,272.6843,8241.0
2024-04-29 15:15:00,274.76,274.87,274.57,274.75,14741.0,272.6843,272.7935,272.4958,272.6744,14741.0
2024-04-29 15:20:00,274.79,275.01,274.75,274.75,34626.0,272.7141,272.9324,272.6744,272.6744,34626.0
2024-04-29 15:25:00,274.81,275.06,274.66,274.92,15361.0,272.7339,272.9821,272.5851,272.8431,15361.0
2024-04-29 15:30:00,274.93,274.95,274.67,274.87,7627.0,272.853,272.8729,272.595,272.7935,7627.0
2024-04-29 15:35:00,274.81,274.95,274.68,274.71,22948.0,272.7339,272.8729,272.6049,272.6347,22948.0
2024-04-29 15:40:00,274.71,275.17,274.66,275.13,20362.0,272.6347,273.0912,272.5851,273.0515,20362.0
2024-04-29 15:45:00,275.1,275.34,275.03,275.12,18567.0,273.0218,273.2599,272.9523,273.0416,18567.0
2024-04-29 15:50:00,275.11,275.91,275.07,275.86,29872.0,273.0317,273.8256,272.992,273.776,29872.0
2024-04-29 15:55:00,275.9,276.23,275.27,275.86,269368.0,273.8157,274.1432,273.1905,273.776,269368.0
2024-04-30 09:30:00,274.51,274.61,273.17,273.63,119710.0,272.4362,272.5355,271.1063,271.5629,119710.0
2024-04-30 09:35:00,273.55,274.05,273.22,273.6,66701.0,271.4835,271.9797,271.156,271.5331,66701.0
2024-04-30 09:40:00,273.67,273.74,272.35,272.9,45099.0,271.6026,271.672,270.2925,270.8384,45099.0
2024-04-30 09:45:00,272.87,273.72,272.78,273.46,28899.0,270.8086,271.6522,270.7193,271.3941,28899.0
2024-04-30 09:50:00,273.52,273.71,273.01,273.38,45079.0,271.4537,271.6423,270.9475,271.3147,45079.0
2024-04-30 09:55:00,273.38,273.71,273.08,273.4,42400.0,271.3147,271.6423,271.017,271.3346,42400.0
2024-04-30 10:00:00,273.41,273.42,272.4,272.65,58728.0,271.3445,271.3544,270.3422,270.5903,58728.0
2024-04-30 10:05:00,272.65,273.63,272.64,273.5,27110.0,270.5903,271.5629,270.5803,271.4338,27110.0
2024-04-30 10:10:00,273.44,273.53,272.94,273.23,33464.0,271.3743,271.4636,270.8781,271.1659,33464.0
2024-04-30 10:15:00,273.21,273.71,273.1,273.6,48567.0,271.146,271.6423,271.0369,271.5331,48567.0
2024-04-30 10:20:00,273.67,273.88,273.47,273.57,26699.0,271.6026,271.811,271.4041,271.5033,26699.0
2024-04-30 10:25:00,273.5,273.78,273.05,273.06,31541.0,271.4338,271.7117,270.9872,270.9972,31541.0
2024-04-30 10:30:00,273.0,273.22,272.59,272.8,44628.0,270.9376,271.156,270.5307,270.7391,44628.0
2024-04-30 10:35:00,272.8,273.42,272.8,273.38,25905.0,270.7391,271.3544,270.7391,271.3147,25905.0
2024-04-30 10:40:00,273.33,273.71,273.33,273.47,20456.0,271.2651,271.6423,271.2651,271.4041,20456.0
2024-04-30 10:45:00,273.5,273.95,273.46,273.87,22082.0,271.4338,271.8804,271.3941,271.801,22082.0
2024-04-30 10:50:00,273.83,273.93,273.6,273.69,37677.0,271.7613,271.8606,271.5331,271.6224,37677.0
2024-04-30 10:55:00,273.69,273.76,273.4,273.53,34433.0,271.6224,271.6919,271.3346,271.4636,34433.0
2024-04-30 11:00:00,273.47,273.47,273.0,273.13,28126.0,271.4041,271.4041,270.9376,271.0666,28126.0
2024-04-30 11:05:00,273.11,273.27,272.53,272.75,46421.0,271.0468,271.2056,270.4712,270.6895,46421.0
2024-04-30 11:10:00,272.68,272.89,272.1,272.4,33191.0,270.62,270.8284,270.0444,270.3422,33191.0
2024-04-30 11:15:00,272.31,272.72,272.3,272.66,18975.0,270.2528,270.6597,270.2429,270.6002,18975.0
2024-04-30 11:20:00,272.7,272.72,272.47,272.57,20199.0,270.6399,270.6597,270.4116,270.5109,20199.0
2024-04-30 11:25:00,272.6,272.95,272.57,272.94,20435.0,270.5406,270.888,270.5109,270.8781,20435.0
2024-04-30 11:30:00,272.94,272.96,272.2,272.22,45389.0,270.8781,270.8979,270.1437,270.1635,45389.0
2024-04-30 11:35:00,272.27,272.53,272.2,272.35,16202.0,270.2131,270.4712,270.1437,270.2925,16202.0
2024-04-30 11:40:00,272.32,272.33,271.84,271.85,35188.0,270.2628,270.2727,269.7864,269.7963,35188.0
2024-04-30 11:45:00,271.88,272.14,271.65,271.8,28008.0,269.8261,270.0841,269.5978,269.7467,28008.0
2024-04-30 11:50:00,271.8,271.85,271.65,271.75,19196.0,269.7467,269.7963,269.5978,269.6971,19196.0
2024-04-30 11:55:00,271.69,271.98,271.69,271.92,31411.0,269.6375,269.9253,269.6375,269.8658,31411.0
2024-04-30 12:00:00,271.95,272.0,271.41,271.63,24839.0,269.8955,269.9452,269.3596,269.578,24839.0
2024-04-30 12:05:00,271.58,271.6,271.38,271.46,10523.0,269.5283,269.5482,269.3299,269.4093,10523.0
2024-04-30 12:10:00,271.56,271.83,271.52,271.79,11467.0,269.5085,269.7765,269.4688,269.7368,11467.0
2024-04-30 12:15:00,271.79,271.9,271.47,271.56,15547.0,269.7368,269.8459,269.4192,269.5085,15547.0
2024-04-30 12:20:00,271.56,271.93,271.5,271.62,15766.0,269.5085,269.8757,269.4489,269.568,15766.0
2024-04-30 12:25:00,271.65,271.94,271.65,271.77,15901.0,269.5978,269.8856,269.5978,269.7169,15901.0
2024-04-30 12:30:00,271.75,271.75,270.45,270.47,28242.0,269.6971,269.6971,268.4069,268.4267,28242.0
2024-04-30 12:35:00,270.52,270.85,270.47,270.58,12203.0,268.4764,268.8039,268.4267,268.5359,12203.0
2024-04-30 12:40:00,270.6,270.63,270.19,270.44,15437.0,268.5557,268.5855,268.1488,268.397,15437.0
2024-04-30 12:45:00,270.4,270.58,270.23,270.48,8655.0,268.3573,268.5359,268.1885,268.4367,8655.0
2024-04-30 12:50:00,270.54,270.58,269.93,270.09,31748.0,268.4962,268.5359,267.8908,268.0496,31748.0
2024-04-30 12:55:00,270.04,270.33,269.59,270.1,46304.0,268.0,268.2878,267.5534,268.0595,46304.0
2024-04-30 13:00:00,270.07,270.51,269.95,270.3,22735.0,268.0298,268.4664,267.9107,268.258,22735.0
2024-04-30 13:05:00,270.18,270.57,270.08,270.32,17779.0,268.1389,268.526,268.0397,268.2779,17779.0
2024-04-30 13:10:00,270.33,270.39,269.82,269.98,51363.0,268.2878,268.3473,267.7816,267.9404,51363.0
2024-04-30 13:15:00,270.04,270.1,269.8,269.92,32282.0,268.0,268.0595,267.7618,267.8809,32282.0
2024-04-30 13:20:00,269.96,270.23,269.86,270.07,25917.0,267.9206,268.1885,267.8213,268.0298,25917.0
2024-04-30 13:25:00,270.07,270.15,269.91,269.92,16163.0,268.0298,268.1091,267.871,267.8809,16163.0
2024-04-30 13:30:00,269.94,270.12,269.84,270.02,16546.0,267.9007,268.0794,267.8015,267.9801,16546.0
2024-04-30 13:35:00,270.0,270.35,269.99,270.35,18689.0,267.9603,268.3076,267.9504,268.3076,18689.0
2024-04-30 13:40:00,270.31,270.58,270.01,270.25,30216.0,268.2679,268.5359,267.9702,268.2084,30216.0
2024-04-30 13:45:00,270.23,270.42,270.11,270.42,22362.0,268.1885,268.3771,268.0694,268.3771,22362.0
2024-04-30 13:50:00,270.37,271.02,270.37,271.02,13398.0,268.3275,268.9726,268.3275,268.9726,13398.0
2024-04-30 13:55:00,270.97,271.02,270.64,270.8,12381.0,268.923,268.9726,268.5954,268.7542,12381.0
2024-04-30 14:00:00,270.8,270.83,270.68,270.8,10658.0,268.7542,268.784,268.6351,268.7542,10658.0
2024-04-30 14:05:00,270.8,270.8,270.38,270.5,13400.0,268.7542,268.7542,268.3374,268.4565,13400.0
2024-04-30 14:10:00,270.5,270.58,270.26,270.35,18405.0,268.4565,268.5359,268.2183,268.3076,18405.0
2024-04-30 14:15:00,270.38,270.44,270.03,270.06,17974.0,268.3374,268.397,267.9901,268.0198,17974.0
2024-04-30 14:20:00,270.06,270.39,270.02,270.05,13398.0,268.0198,268.3473,267.9801,268.0099,13398.0
2024-04-30 14:25:00,270.01,270.01,269.62,269.81,23547.0,267.9702,267.9702,267.5832,267.7717,23547.0
2024-04-30 14:30:00,269.8,270.1,269.79,269.94,23327.0,267.7618,268.0595,267.7519,267.9007,23327.0
2024-04-30 14:35:00,269.92,270.11,269.89,270.0,19810.0,267.8809,268.0694,267.8511,267.9603,19810.0
2024-04-30 14:40:00,269.98,270.04,269.81,269.89,30190.0,267.9404,268.0,267.7717,267.8511,30190.0
2024-04-30 14:45:00,269.89,270.05,269.56,269.66,22816.0,267.8511,268.0099,267.5236,267.6228,22816.0
2024-04-30 14:50:00,269.66,269.68,269.2,269.55,30978.0,267.6228,267.6427,267.1663,267.5137,30978.0
2024-04-30 14:55:00,269.54,269.7,269.35,269.67,21288.0,267.5038,267.6625,267.3152,267.6328,21288.0
2024-04-30 15:00:00,269.67,269.81,269.56,269.72,24782.0,267.6328,267.7717,267.5236,267.6824,24782.0
2024-04-30 15:05:00,269.74,270.0,269.65,270.0,20630.0,267.7022,267.9603,267.6129,267.9603,20630.0
2024-04-30 15:10:00,270.0,270.24,269.84,269.84,24045.0,267.9603,268.1985,267.8015,267.8015,24045.0
2024-04-30 15:15:00,269.85,270.0,269.72,269.8,20428.0,267.8114,267.9603,267.6824,267.7618,20428.0
2024-04-30 15:20:00,269.8,269.86,269.33,269.55,32366.0,267.7618,267.8213,267.2953,267.5137,32366.0
2024-04-30 15:25:00,269.58,269.8,269.56,269.68,30901.0,267.5435,267.7618,267.5236,267.6427,30901.0
2024-04-30 15:30:00,269.69,269.98,269.61,269.68,39838.0,267.6526,267.9404,267.5732,267.6427,39838.0
2024-04-30 15:35:00,269.68,269.69,269.04,269.11,48621.0,267.6427,267.6526,267.0075,267.077,48621.0
2024-04-30 15:40:00,269.1,269.37,268.9,269.09,51284.0,267.0671,267.335,266.8686,267.0572,51284.0
2024-04-30 15:45:00,269.09,269.57,269.01,269.54,46845.0,267.0572,267.5335,266.9778,267.5038,46845.0
2024-04-30 15:50:00,269.54,269.63,268.58,268.67,80279.0,267.5038,267.5931,266.551,266.6403,80279.0
2024-04-30 15:55:00,268.65,269.0,268.35,268.85,333044.0,266.6205,266.9678,266.3227,266.819,333044.0
2024-05-01 09:30:00,269.02,269.81,268.71,269.09,66561.0,266.9877,267.7717,266.68,267.0572,66561.0
2024-05-01 09:35:00,268.93,269.0,268.28,268.71,27998.0,266.8984,266.9678,266.2533,266.68,27998.0
2024-05-01 09:40:00,268.62,268.62,267.5,267.5,55896.0,266.5907,266.5907,265.4792,265.4792,55896.0
2024-05-01 09:45:00,267.56,267.85,267.07,267.22,45670.0,265.5387,265.8265,265.0524,265.2013,45670.0
2024-05-01 09:50:00,267.26,267.55,266.9,267.03,26255.0,265.241,265.5288,264.8837,265.0127,26255.0
2024-05-01 09:55:00,267.08,267.91,267.08,267.84,30380.0,265.0623,265.8861,265.0623,265.8166,30380.0
2024-05-01 10:00:00,267.77,268.15,266.88,266.88,31616.0,265.7471,266.1243,264.8639,264.8639,31616.0
2024-05-01 10:05:00,266.9,267.55,266.72,266.84,17888.0,264.8837,265.5288,264.7051,264.8242,17888.0
2024-05-01 10:10:00,266.83,267.13,266.55,266.91,35683.0,264.8142,265.112,264.5363,264.8936,35683.0
2024-05-01 10:15:00,266.92,267.85,266.92,267.78,29106.0,264.9035,265.8265,264.9035,265.7571,29106.0
2024-05-01 10:20:00,267.71,267.84,267.12,267.4,23596.0,265.6876,265.8166,265.102,265.3799,23596.0
2024-05-01 10:25:00,267.5,268.23,267.44,268.06,15490.0,265.4792,266.2037,265.4196,266.0349,15490.0
2024-05-01 10:30:00,268.06,268.45,267.89,268.3,24895.0,266.0349,266.422,265.8662,266.2731,24895.0
2024-05-01 10:35:00,268.41,268.79,268.18,268.2,32967.0,266.3823,266.7594,266.154,266.1739,32967.0
2024-05-01 10:40:00,268.2,268.23,267.79,267.97,31030.0,266.1739,266.2037,265.767,265.9456,31030.0
2024-05-01 10:45:00,268.07,268.44,267.92,268.24,27070.0,266.0449,266.4121,265.896,266.2136,27070.0
2024-05-01 10:50:00,268.28,268.48,268.15,268.26,22434.0,266.2533,266.4518,266.1243,266.2334,22434.0
2024-05-01 10:55:00,268.21,268.63,268.12,268.32,21115.0,266.1838,266.6006,266.0945,266.293,21115.0
2024-05-01 11:00:00,268.27,268.48,268.21,268.35,28024.0,266.2434,266.4518,266.1838,266.3227,28024.0
2024-05-01 11:05:00,268.23,268.31,267.92,267.94,12623.0,266.2037,266.283,265.896,265.9158,12623.0
2024-05-01 11:10:00,267.9,268.02,267.67,267.83,13947.0,265.8761,265.9952,265.6479,265.8067,13947.0
2024-05-01 11:15:00,267.78,267.99,267.38,267.59,17074.0,265.7571,265.9655,265.3601,265.5685,17074.0
2024-05-01 11:20:00,267.59,268.5,267.59,268.39,22058.0,265.5685,266.4716,265.5685,266.3624,22058.0
2024-05-01 11:25:00,268.37,268.6,268.18,268.23,12498.0,266.3426,266.5709,266.154,266.2037,12498.0
2024-05-01 11:30:00,268.24,268.43,267.88,268.43,12423.0,266.2136,266.4021,265.8563,266.4021,12423.0
2024-05-01 11:35:00,268.4,268.76,268.39,268.75,8405.0,266.3724,266.7296,266.3624,266.7197,8405.0
2024-05-01 11:40:00,268.79,269.12,268.78,269.06,17977.0,266.7594,267.0869,266.7495,267.0274,17977.0
2024-05-01 11:45:00,269.01,269.05,268.85,268.86,10185.0,266.9778,267.0175,266.819,266.8289,10185.0
2024-05-01 11:50:00,268.92,269.04,268.21,268.21,23128.0,266.8884,267.0075,266.1838,266.1838,23128.0
2024-05-01 11:55:00,268.21,268.37,267.83,267.85,35717.0,266.1838,266.3426,265.8067,265.8265,35717.0
2024-05-01 12:00:00,267.78,267.85,267.47,267.82,31316.0,265.7571,265.8265,265.4494,265.7967,31316.0
2024-05-01 12:05:00,267.83,267.92,267.58,267.86,15237.0,265.8067,265.896,265.5586,265.8364,15237.0
2024-05-01 12:10:00,267.94,268.22,267.94,268.17,15295.0,265.9158,266.1937,265.9158,266.1441,15295.0
2024-05-01 12:15:00,268.12,268.13,267.9,267.98,19771.0,266.0945,266.1044,265.8761,265.9555,19771.0
2024-05-01 12:20:00,267.98,268.57,267.92,268.15,25127.0,265.9555,266.5411,265.896,266.1243,25127.0
2024-05-01 12:25:00,268.15,268.36,268.08,268.28,12175.0,266.1243,266.3327,266.0548,266.2533,12175.0
2024-05-01 12:30:00,268.28,268.44,268.17,268.35,19230.0,266.2533,266.4121,266.1441,266.3227,19230.0
2024-05-01 12:35:00,268.36,268.59,268.04,268.12,23477.0,266.3327,266.5609,266.0151,266.0945,23477.0
2024-05-01 12:40:00,268.12,268.34,268.0,268.08,26727.0,266.0945,266.3128,265.9754,266.0548,26727.0
2024-05-01 12:45:00,268.07,268.36,268.06,268.25,11994.0,266.0449,266.3327,266.0349,266.2235,11994.0
2024-05-01 12:50:00,268.31,268.35,268.17,268.27,16211.0,266.283,266.3227,266.1441,266.2434,16211.0
2024-05-01 12:55:00,268.28,268.29,267.9,268.04,20253.0,266.2533,266.2632,265.8761,266.0151,20253.0
2024-05-01 13:00:00,268.03,268.2,267.88,268.0,19556.0,266.0052,266.1739,265.8563,265.9754,19556.0
2024-05-01 13:05:00,268.0,268.04,267.85,267.98,10762.0,265.9754,266.0151,265.8265,265.9555,10762.0
2024-05-01 13:10:00,267.98,268.06,267.8,267.8,10773.0,265.9555,266.0349,265.7769,265.7769,10773.0
2024-05-01 13:15:00,267.82,268.02,267.82,267.97,15636.0,265.7967,265.9952,265.7967,265.9456,15636.0
2024-05-01 13:20:00,267.93,268.49,267.88,268.41,9331.0,265.9059,266.4617,265.8563,266.3823,9331.0
2024-05-01 13:25:00,268.4,268.62,268.2,268.57,14847.0,266.3724,266.5907,266.1739,266.5411,14847.0
2024-05-01 13:30:00,268.64,268.78,268.55,268.75,14207.0,266.6106,266.7495,266.5212,266.7197,14207.0
2024-05-01 13:35:00,268.7,269.3,268.63,269.12,41660.0,266.6701,267.2656,266.6006,267.0869,41660.0
2024-05-01 13:40:00,269.16,269.22,268.68,268.78,16267.0,267.1266,267.1862,266.6503,266.7495,16267.0
2024-05-01 13:45:00,268.78,268.98,268.72,268.75,15246.0,266.7495,266.948,266.69,266.7197,15246.0
2024-05-01 13:50:00,268.76,268.76,268.41,268.49,9862.0,266.7296,266.7296,266.3823,266.4617,9862.0
2024-05-01 13:55:00,268.5,268.57,268.35,268.55,8194.0,266.4716,266.5411,266.3227,266.5212,8194.0
2024-05-01 14:00:00,268.55,269.67,268.43,269.56,27417.0,266.5212,267.6328,266.4021,267.5236,27417.0
2024-05-01 14:05:00,269.43,269.67,269.02,269.31,34222.0,267.3946,267.6328,266.9877,267.2755,34222.0
2024-05-01 14:10:00,269.19,269.32,268.84,269.1,16299.0,267.1564,267.2854,266.809,267.0671,16299.0
2024-05-01 14:15:00,269.08,269.28,268.82,269.21,14046.0,267.0472,267.2457,266.7892,267.1762,14046.0
2024-05-01 14:20:00,269.13,269.61,268.98,269.48,16170.0,267.0969,267.5732,266.948,267.4442,16170.0
2024-05-01 14:25:00,269.48,270.74,269.42,270.72,28004.0,267.4442,268.6947,267.3847,268.6748,28004.0
2024-05-01 14:30:00,270.72,270.72,268.74,270.4,34368.0,268.6748,268.6748,266.7098,268.3573,34368.0
2024-05-01 14:35:00,270.26,271.04,269.09,271.04,18996.0,268.2183,268.9924,267.0572,268.9924,18996.0
2024-05-01 14:40:00,270.92,273.35,270.89,273.18,61831.0,268.8733,271.285,268.8436,271.1163,61831.0
2024-05-01 14:45:00,273.26,273.29,271.85,272.39,33153.0,271.1957,271.2254,269.7963,270.3322,33153.0
2024-05-01 14:50:00,272.53,272.98,272.18,272.5,35224.0,270.4712,270.9178,270.1238,270.4414,35224.0
2024-05-01 14:55:00,272.51,273.16,271.99,273.03,50563.0,270.4513,271.0964,269.9352,270.9674,50563.0
2024-05-01 15:00:00,273.06,273.9,272.68,272.73,28821.0,270.9972,271.8308,270.62,270.6697,28821.0
2024-05-01 15:05:00,272.58,274.0,272.4,273.55,34329.0,270.5208,271.9301,270.3422,271.4835,34329.0
2024-05-01 15:10:00,273.53,273.9,273.05,273.53,45679.0,271.4636,271.8308,270.9872,271.4636,45679.0
2024-05-01 15:15:00,273.6,273.99,273.38,273.44,40950.0,271.5331,271.9201,271.3147,271.3743,40950.0
2024-05-01 15:20:00,273.45,273.45,272.32,273.26,41509.0,271.3842,271.3842,270.2628,271.1957,41509.0
2024-05-01 15:25:00,273.16,273.69,272.44,272.54,31378.0,271.0964,271.6224,270.3818,270.4811,31378.0
2024-05-01 15:30:00,272.52,272.52,271.45,271.58,41292.0,270.4612,270.4612,269.3993,269.5283,41292.0
2024-05-01 15:35:00,271.55,271.55,270.07,270.5,35546.0,269.4986,269.4986,268.0298,268.4565,35546.0
2024-05-01 15:40:00,270.46,270.91,269.87,270.28,30854.0,268.4168,268.8634,267.8313,268.2382,30854.0
2024-05-01 15:45:00,270.18,270.47,269.83,270.19,34404.0,268.1389,268.4267,267.7916,268.1488,34404.0
2024-05-01 15:50:00,270.06,270.06,268.69,268.69,39175.0,268.0198,268.0198,266.6602,266.6602,39175.0
2024-05-01 15:55:00,268.74,269.24,268.51,268.69,134216.0,266.7098,267.206,266.4815,266.6602,134216.0
2024-05-02 09:30:00,270.43,272.1,270.0,270.09,97626.0,268.387,270.0444,267.9603,268.0496,97626.0
2024-05-02 09:35:00,270.06,270.34,269.2,269.74,28062.0,268.0198,268.2977,267.1663,267.7022,28062.0
2024-05-02 09:40:00,269.69,270.13,268.71,269.09,45922.0,267.6526,268.0893,266.68,267.0572,45922.0
2024-05-02 09:45:00,269.0,269.7,268.75,268.82,34905.0,266.9678,267.6625,266.7197,266.7892,34905.0
2024-05-02 09:50:00,268.78,269.71,268.74,269.55,32170.0,266.7495,267.6725,266.7098,267.5137,32170.0
2024-05-02 09:55:00,269.53,270.37,269.38,270.05,18726.0,267.4938,268.3275,267.345,268.0099,18726.0
2024-05-02 10:00:00,270.04,270.41,269.06,269.83,65390.0,268.0,268.3672,267.0274,267.7916,65390.0
2024-05-02 10:05:00,269.74,270.06,267.94,268.13,27911.0,267.7022,268.0198,265.9158,266.1044,27911.0
2024-05-02 10:10:00,268.19,269.35,268.18,269.26,48096.0,266.164,267.3152,266.154,267.2259,48096.0
2024-05-02 10:15:00,269.28,270.09,269.08,269.86,57169.0,267.2457,268.0496,267.0472,267.8213,57169.0
2024-05-02 10:20:00,269.86,270.25,269.41,270.22,33328.0,267.8213,268.2084,267.3747,268.1786,33328.0
2024-05-02 10:25:00,270.26,270.61,270.23,270.53,31624.0,268.2183,268.5657,268.1885,268.4863,31624.0
2024-05-02 10:30:00,270.47,271.2,270.45,270.87,73940.0,268.4267,269.1512,268.4069,268.8237,73940.0
2024-05-02 10:35:00,270.93,270.95,270.35,270.58,12022.0,268.8833,268.9031,268.3076,268.5359,12022.0
2024-05-02 10:40:00,270.56,271.07,269.88,270.1,13336.0,268.5161,269.0222,267.8412,268.0595,13336.0
2024-05-02 10:45:00,270.07,270.7,269.89,270.62,31977.0,268.0298,268.655,267.8511,268.5756,31977.0
2024-05-02 10:50:00,270.56,270.75,270.33,270.56,28679.0,268.5161,268.7046,268.2878,268.5161,28679.0
2024-05-02 10:55:00,270.7,271.33,270.5,271.31,14920.0,268.655,269.2802,268.4565,269.2604,14920.0
2024-05-02 11:00:00,271.26,271.39,270.88,271.12,17359.0,269.2108,269.3398,268.8336,269.0718,17359.0
2024-05-02 11:05:00,271.05,271.97,270.91,271.83,34422.0,269.0023,269.9154,268.8634,269.7765,34422.0
2024-05-02 11:10:00,271.84,272.25,271.72,272.0,43212.0,269.7864,270.1933,269.6673,269.9452,43212.0
2024-05-02 11:15:00,272.0,272.01,271.68,271.79,20361.0,269.9452,269.9551,269.6276,269.7368,20361.0
2024-05-02 11:20:00,271.87,272.09,271.73,271.8,21306.0,269.8162,270.0345,269.6772,269.7467,21306.0
2024-05-02 11:25:00,271.8,271.93,271.36,271.71,20092.0,269.7467,269.8757,269.31,269.6574,20092.0
2024-05-02 11:30:00,271.71,271.9,271.21,271.5,14371.0,269.6574,269.8459,269.1611,269.4489,14371.0
2024-05-02 11:35:00,271.58,271.67,271.23,271.45,17252.0,269.5283,269.6177,269.181,269.3993,17252.0
2024-05-02 11:40:00,271.49,271.71,271.25,271.38,31590.0,269.439,269.6574,269.2008,269.3299,31590.0
2024-05-02 11:45:00,271.32,271.35,271.13,271.29,7297.0,269.2703,269.3001,269.0817,269.2405,7297.0
2024-05-02 11:50:00,271.12,271.4,271.05,271.23,11619.0,269.0718,269.3497,269.0023,269.181,11619.0
2024-05-02 11:55:00,271.32,271.34,270.96,270.97,13752.0,269.2703,269.2902,268.913,268.923,13752.0
2024-05-02 12:00:00,271.04,271.3,270.85,270.98,21085.0,268.9924,269.2505,268.8039,268.9329,21085.0
2024-05-02 12:05:00,270.93,270.98,270.61,270.67,10372.0,268.8833,268.9329,268.5657,268.6252,10372.0
2024-05-02 12:10:00,270.67,270.77,270.25,270.25,16279.0,268.6252,268.7245,268.2084,268.2084,16279.0
2024-05-02 12:15:00,270.36,270.36,269.96,270.15,10541.0,268.3176,268.3176,267.9206,268.1091,10541.0
2024-05-02 12:20:00,270.06,270.61,269.99,270.53,13194.0,268.0198,268.5657,267.9504,268.4863,13194.0
2024-05-02 12:25:00,270.63,270.67,270.2,270.27,11365.0,268.5855,268.6252,268.1588,268.2282,11365.0
2024-05-02 12:30:00,270.25,270.28,269.79,270.18,13928.0,268.2084,268.2382,267.7519,268.1389,13928.0
2024-05-02 12:35:00,270.22,270.64,269.83,270.64,11258.0,268.1786,268.5954,267.7916,268.5954,11258.0
2024-05-02 12:40:00,270.55,270.7,270.45,270.63,12712.0,268.5061,268.655,268.4069,268.5855,12712.0
2024-05-02 12:45:00,270.69,271.05,270.62,271.0,15609.0,268.6451,269.0023,268.5756,268.9527,15609.0
2024-05-02 12:50:00,271.12,271.12,270.87,270.88,8858.0,269.0718,269.0718,268.8237,268.8336,8858.0
2024-05-02 12:55:00,270.79,271.13,270.67,271.13,5958.0,268.7443,269.0817,268.6252,269.0817,5958.0
2024-05-02 13:00:00,271.15,271.48,271.15,271.48,5480.0,269.1016,269.4291,269.1016,269.4291,5480.0
2024-05-02 13:05:00,271.48,271.88,271.28,271.68,7493.0,269.4291,269.8261,269.2306,269.6276,7493.0
2024-05-02 13:10:00,271.63,272.06,271.56,271.86,10709.0,269.578,270.0047,269.5085,269.8062,10709.0
2024-05-02 13:15:00,271.81,272.07,271.72,271.8,14565.0,269.7566,270.0146,269.6673,269.7467,14565.0
2024-05-02 13:20:00,271.83,271.83,271.49,271.63,13178.0,269.7765,269.7765,269.439,269.578,13178.0
2024-05-02 13:25:00,271.65,272.04,271.48,272.04,7006.0,269.5978,269.9849,269.4291,269.9849,7006.0
2024-05-02 13:30:00,272.09,272.4,271.86,271.98,28244.0,270.0345,270.3422,269.8062,269.9253,28244.0
2024-05-02 13:35:00,271.92,272.11,271.76,271.91,15323.0,269.8658,270.0543,269.707,269.8559,15323.0
2024-05-02 13:40:00,271.9,272.06,271.75,272.02,11628.0,269.8459,270.0047,269.6971,269.965,11628.0
2024-05-02 13:45:00,272.06,272.18,271.91,271.92,7995.0,270.0047,270.1238,269.8559,269.8658,7995.0
2024-05-02 13:50:00,271.94,272.08,271.61,271.61,5475.0,269.8856,270.0246,269.5581,269.5581,5475.0
2024-05-02 13:55:00,271.65,272.0,271.65,271.73,15091.0,269.5978,269.9452,269.5978,269.6772,15091.0
2024-05-02 14:00:00,271.79,272.06,271.63,271.95,8317.0,269.7368,270.0047,269.578,269.8955,8317.0
2024-05-02 14:05:00,271.92,272.38,271.85,272.37,32607.0,269.8658,270.3223,269.7963,270.3124,32607.0
2024-05-02 14:10:00,272.31,272.46,272.08,272.13,20014.0,270.2528,270.4017,270.0246,270.0742,20014.0
2024-05-02 14:15:00,272.1,272.24,271.47,271.5,14577.0,270.0444,270.1834,269.4192,269.4489,14577.0
2024-05-02 14:20:00,271.4,271.69,271.36,271.64,10669.0,269.3497,269.6375,269.31,269.5879,10669.0
2024-05-02 14:25:00,271.65,271.81,271.44,271.62,19244.0,269.5978,269.7566,269.3894,269.568,19244.0
2024-05-02 14:30:00,271.56,272.1,271.5,271.99,11768.0,269.5085,270.0444,269.4489,269.9352,11768.0
2024-05-02 14:35:00,272.01,272.21,271.87,271.98,13787.0,269.9551,270.1536,269.8162,269.9253,13787.0
2024-05-02 14:40:00,271.95,272.24,271.69,271.85,13397.0,269.8955,270.1834,269.6375,269.7963,13397.0
2024-05-02 14:45:00,271.86,272.19,271.74,271.84,38117.0,269.8062,270.1337,269.6871,269.7864,38117.0
2024-05-02 14:50:00,271.88,272.3,271.71,272.04,15629.0,269.8261,270.2429,269.6574,269.9849,15629.0
2024-05-02 14:55:00,272.12,272.46,272.04,272.28,12450.0,270.0643,270.4017,269.9849,270.2231,12450.0
2024-05-02 15:00:00,272.3,272.46,272.05,272.4,20321.0,270.2429,270.4017,269.9948,270.3422,20321.0
2024-05-02 15:05:00,272.36,272.89,272.36,272.86,10396.0,270.3025,270.8284,270.3025,270.7987,10396.0
2024-05-02 15:10:00,272.81,273.08,272.21,272.23,15948.0,270.7491,271.017,270.1536,270.1734,15948.0
2024-05-02 15:15:00,272.27,272.43,271.95,271.96,18046.0,270.2131,270.3719,269.8955,269.9055,18046.0
2024-05-02 15:20:00,271.94,272.6,271.81,272.56,34318.0,269.8856,270.5406,269.7566,270.5009,34318.0
2024-05-02 15:25:00,272.59,272.59,272.15,272.17,18037.0,270.5307,270.5307,270.094,270.1139,18037.0
2024-05-02 15:30:00,272.09,272.23,271.76,271.82,17952.0,270.0345,270.1734,269.707,269.7665,17952.0
2024-05-02 15:35:00,271.86,271.88,271.38,271.65,36110.0,269.8062,269.8261,269.3299,269.5978,36110.0
2024-05-02 15:40:00,271.67,271.93,271.52,271.68,22092.0,269.6177,269.8757,269.4688,269.6276,22092.0
2024-05-02 15:45:00,271.67,272.0,271.49,271.8,33703.0,269.6177,269.9452,269.439,269.7467,33703.0
2024-05-02 15:50:00,271.83,271.96,271.16,271.23,94710.0,269.7765,269.9055,269.1115,269.181,94710.0
2024-05-02 15:55:00,271.24,272.2,271.17,272.13,161211.0,269.1909,270.1437,269.1214,270.0742,161211.0
2024-05-03 09:30:00,276.82,276.97,274.67,275.75,130283.0,274.7288,274.8776,272.595,273.6668,130283.0
2024-05-03 09:35:00,275.65,276.0,275.1,275.42,49905.0,273.5676,273.915,273.0218,273.3393,49905.0
2024-05-03 09:40:00,275.42,276.3,275.38,276.22,20977.0,273.3393,274.2127,273.2996,274.1333,20977.0
2024-05-03 09:45:00,276.17,276.78,275.95,276.29,50985.0,274.0837,274.6891,273.8653,274.2028,50985.0
2024-05-03 09:50:00,276.44,276.68,275.89,276.66,23707.0,274.3516,274.5898,273.8058,274.57,23707.0
2024-05-03 09:55:00,276.89,277.27,276.65,276.8,24588.0,274.7982,275.1754,274.56,274.7089,24588.0
2024-05-03 10:00:00,276.89,277.67,276.16,276.25,46574.0,274.7982,275.5723,274.0737,274.1631,46574.0
2024-05-03 10:05:00,276.29,277.01,275.92,276.31,43229.0,274.2028,274.9173,273.8356,274.2226,43229.0
2024-05-03 10:10:00,276.33,276.69,275.78,275.87,40560.0,274.2425,274.5997,273.6966,273.7859,40560.0
2024-05-03 10:15:00,275.94,276.38,275.61,275.76,25435.0,273.8554,274.2921,273.5279,273.6768,25435.0
2024-05-03 10:20:00,275.86,276.48,275.74,276.08,39108.0,273.776,274.3913,273.6569,273.9943,39108.0
2024-05-03 10:25:00,276.04,277.0,275.31,276.55,21051.0,273.9547,274.9074,273.2302,274.4608,21051.0
2024-05-03 10:30:00,276.52,276.93,276.0,276.25,24400.0,274.431,274.8379,273.915,274.1631,24400.0
2024-05-03 10:35:00,276.26,276.62,275.76,275.94,34327.0,274.173,274.5303,273.6768,273.8554,34327.0
2024-05-03 10:40:00,275.88,276.27,275.65,276.27,15509.0,273.7959,274.1829,273.5676,274.1829,15509.0
2024-05-03 10:45:00,276.26,276.6,276.09,276.14,14796.0,274.173,274.5104,274.0043,274.0539,14796.0
2024-05-03 10:50:00,276.05,276.05,275.34,275.5,21345.0,273.9646,273.9646,273.2599,273.4187,21345.0
2024-05-03 10:55:00,275.61,275.69,275.13,275.37,18981.0,273.5279,273.6073,273.0515,273.2897,18981.0
2024-05-03 11:00:00,275.44,275.71,275.2,275.4,11845.0,273.3592,273.6271,273.121,273.3195,11845.0
2024-05-03 11:05:00,275.35,275.55,274.53,274.64,15067.0,273.2699,273.4684,272.4561,272.5652,15067.0
2024-05-03 11:10:00,274.73,275.14,274.53,274.99,46756.0,272.6545,273.0615,272.4561,272.9126,46756.0
2024-05-03 11:15:00,275.01,275.19,274.5,274.67,48836.0,272.9324,273.1111,272.4263,272.595,48836.0
2024-05-03 11:20:00,274.71,275.18,274.49,274.72,26006.0,272.6347,273.1011,272.4164,272.6446,26006.0
2024-05-03 11:25:00,274.79,275.46,274.79,275.46,22645.0,272.7141,273.379,272.7141,273.379,22645.0
2024-05-03 11:30:00,275.49,276.02,275.45,275.6,19875.0,273.4088,273.9348,273.3691,273.518,19875.0
2024-05-03 11:35:00,275.67,275.79,275.46,275.74,23224.0,273.5874,273.7065,273.379,273.6569,23224.0
2024-05-03 11:40:00,275.82,276.04,275.65,275.69,10768.0,273.7363,273.9547,273.5676,273.6073,10768.0
2024-05-03 11:45:00,275.73,275.98,275.37,275.44,11045.0,273.647,273.8951,273.2897,273.3592,11045.0
2024-05-03 11:50:00,275.48,275.73,275.37,275.51,17999.0,273.3989,273.647,273.2897,273.4287,17999.0
2024-05-03 11:55:00,275.53,275.69,275.41,275.42,8660.0,273.4485,273.6073,273.3294,273.3393,8660.0
2024-05-03 12:00:00,275.48,275.81,275.44,275.7,7941.0,273.3989,273.7264,273.3592,273.6172,7941.0
2024-05-03 12:05:00,275.63,276.03,275.59,276.03,8584.0,273.5477,273.9447,273.5081,273.9447,8584.0
2024-05-03 12:10:00,276.0,276.03,275.54,275.54,8215.0,273.915,273.9447,273.4584,273.4584,8215.0
2024-05-03 12:15:00,275.66,275.67,275.36,275.47,11228.0,273.5775,273.5874,273.2798,273.389,11228.0
2024-05-03 12:20:00,275.51,275.6,275.23,275.32,17376.0,273.4287,273.518,273.1508,273.2401,17376.0
2024-05-03 12:25:00,275.31,275.55,274.92,274.92,26207.0,273.2302,273.4684,272.8431,272.8431,26207.0
2024-05-03 12:30:00,274.94,275.17,274.61,274.61,20089.0,272.863,273.0912,272.5355,272.5355,20089.0
2024-05-03 12:35:00,274.56,274.56,274.31,274.51,53134.0,272.4858,272.4858,272.2377,272.4362,53134.0
2024-05-03 12:40:00,274.51,274.6,273.62,273.9,34943.0,272.4362,272.5255,271.5529,271.8308,34943.0
2024-05-03 12:45:00,273.91,274.22,273.45,273.64,31842.0,271.8407,272.1484,271.3842,271.5728,31842.0
2024-05-03 12:50:00,273.64,273.96,273.49,273.64,21637.0,271.5728,271.8904,271.4239,271.5728,21637.0
2024-05-03 12:55:00,273.51,273.7,273.35,273.59,31302.0,271.4438,271.6323,271.285,271.5232,31302.0
2024-05-03 13:00:00,273.65,274.37,273.61,274.37,25411.0,271.5827,272.2973,271.543,272.2973,25411.0
2024-05-03 13:05:00,274.31,274.56,274.18,274.19,15738.0,272.2377,272.4858,272.1087,272.1186,15738.0
2024-05-03 13:10:00,274.15,274.46,274.1,274.26,12071.0,272.0789,272.3866,272.0293,272.1881,12071.0
2024-05-03 13:15:00,274.26,274.26,273.84,273.84,11169.0,272.1881,272.1881,271.7713,271.7713,11169.0
2024-05-03 13:20:00,273.9,273.9,273.65,273.65,17211.0,271.8308,271.8308,271.5827,271.5827,17211.0
2024-05-03 13:25:00,273.6,273.93,273.54,273.84,14615.0,271.5331,271.8606,271.4735,271.7713,14615.0
2024-05-03 13:30:00,273.84,273.88,273.46,273.8,28313.0,271.7713,271.811,271.3941,271.7316,28313.0
2024-05-03 13:35:00,273.82,274.0,273.64,273.98,13580.0,271.7514,271.9301,271.5728,271.9102,13580.0
2024-05-03 13:40:00,274.0,274.15,273.73,273.79,9914.0,271.9301,272.0789,271.6621,271.7216,9914.0
2024-05-03 13:45:00,273.75,274.1,273.7,274.04,8113.0,271.682,272.0293,271.6323,271.9698,8113.0
2024-05-03 13:50:00,274.09,274.36,274.02,274.15,17244.0,272.0194,272.2873,271.9499,272.0789,17244.0
2024-05-03 13:55:00,274.25,274.33,274.04,274.04,14235.0,272.1782,272.2576,271.9698,271.9698,14235.0
2024-05-03 14:00:00,274.06,274.16,273.99,274.05,13461.0,271.9896,272.0889,271.9201,271.9797,13461.0
2024-05-03 14:05:00,274.05,274.45,273.95,274.42,21337.0,271.9797,272.3767,271.8804,272.3469,21337.0
2024-05-03 14:10:00,274.5,274.79,274.25,274.74,12484.0,272.4263,272.7141,272.1782,272.6645,12484.0
2024-05-03 14:15:00,274.69,274.87,274.44,274.74,6625.0,272.6149,272.7935,272.3667,272.6645,6625.0
2024-05-03 14:20:00,274.79,274.91,274.65,274.79,28580.0,272.7141,272.8332,272.5752,272.7141,28580.0
2024-05-03 14:25:00,274.79,274.9,274.57,274.57,11807.0,272.7141,272.8233,272.4958,272.4958,11807.0
2024-05-03 14:30:00,274.58,274.65,274.39,274.49,8283.0,272.5057,272.5752,272.3171,272.4164,8283.0
2024-05-03 14:35:00,274.45,274.64,274.3,274.3,17851.0,272.3767,272.5652,272.2278,272.2278,17851.0
2024-05-03 14:40:00,274.26,274.53,274.2,274.42,9271.0,272.1881,272.4561,272.1286,272.3469,9271.0
2024-05-03 14:45:00,274.4,274.63,274.17,274.2,15765.0,272.327,272.5553,272.0988,272.1286,15765.0
2024-05-03 14:50:00,274.21,274.5,274.12,274.4,27627.0,272.1385,272.4263,272.0492,272.327,27627.0
2024-05-03 14:55:00,274.44,274.54,274.17,274.41,17494.0,272.3667,272.466,272.0988,272.337,17494.0
2024-05-03 15:00:00,274.46,274.65,274.33,274.65,12342.0,272.3866,272.5752,272.2576,272.5752,12342.0
2024-05-03 15:05:00,274.65,274.79,274.56,274.56,16528.0,272.5752,272.7141,272.4858,272.4858,16528.0
2024-05-03 15:10:00,274.59,274.65,274.36,274.59,12379.0,272.5156,272.5752,272.2873,272.5156,12379.0
2024-05-03 15:15:00,274.55,274.72,274.38,274.44,15205.0,272.4759,272.6446,272.3072,272.3667,15205.0
2024-05-03 15:20:00,274.42,274.5,274.26,274.49,21191.0,272.3469,272.4263,272.1881,272.4164,21191.0
2024-05-03 15:25:00,274.44,274.67,274.16,274.4,16474.0,272.3667,272.595,272.0889,272.327,16474.0
2024-05-03 15:30:00,274.4,274.4,274.19,274.21,12978.0,272.327,272.327,272.1186,272.1385,12978.0
2024-05-03 15:35:00,274.18,274.75,274.17,274.57,22713.0,272.1087,272.6744,272.0988,272.4958,22713.0
2024-05-03 15:40:00,274.55,274.69,274.39,274.67,18850.0,272.4759,272.6149,272.3171,272.595,18850.0
2024-05-03 15:45:00,274.65,274.84,274.32,274.38,41064.0,272.5752,272.7637,272.2476,272.3072,41064.0
2024-05-03 15:50:00,274.41,274.7,274.06,274.12,60865.0,272.337,272.6248,271.9896,272.0492,60865.0
2024-05-03 15:55:00,274.12,274.12,273.46,273.71,240819.0,272.0492,272.0492,271.3941,271.6423,240819.0
2024-05-06 09:30:00,276.17,276.94,275.62,275.96,87411.0,274.0837,274.8479,273.5378,273.8753,87411.0
2024-05-06 09:35:00,276.17,277.13,276.17,276.58,32909.0,274.0837,275.0364,274.0837,274.4906,32909.0
2024-05-06 09:40:00,276.56,276.9,276.22,276.66,36605.0,274.4707,274.8082,274.1333,274.57,36605.0
2024-05-06 09:45:00,276.72,276.93,276.3,276.54,25832.0,274.6295,274.8379,274.2127,274.4509,25832.0
2024-05-06 09:50:00,276.53,276.78,276.19,276.21,16313.0,274.4409,274.6891,274.1035,274.1234,16313.0
2024-05-06 09:55:00,276.19,276.65,276.09,276.65,16993.0,274.1035,274.56,274.0043,274.56,16993.0
2024-05-06 10:00:00,276.65,276.72,276.26,276.31,16575.0,274.56,274.6295,274.173,274.2226,16575.0
2024-05-06 10:05:00,276.22,276.85,276.22,276.73,23364.0,274.1333,274.7585,274.1333,274.6394,23364.0
2024-05-06 10:10:00,276.71,276.8,275.79,275.79,19258.0,274.6196,274.7089,273.7065,273.7065,19258.0
2024-05-06 10:15:00,275.88,275.92,275.3,275.8,31635.0,273.7959,273.8356,273.2202,273.7165,31635.0
2024-05-06 10:20:00,275.8,276.13,275.69,275.88,24783.0,273.7165,274.044,273.6073,273.7959,24783.0
2024-05-06 10:25:00,275.87,276.11,275.76,275.92,12956.0,273.7859,274.0241,273.6768,273.8356,12956.0
2024-05-06 10:30:00,275.97,276.11,275.38,275.42,20123.0,273.8852,274.0241,273.2996,273.3393,20123.0
2024-05-06 10:35:00,275.43,275.61,275.2,275.61,19339.0,273.3493,273.5279,273.121,273.5279,19339.0
2024-05-06 10:40:00,275.61,275.91,275.53,275.88,20307.0,273.5279,273.8256,273.4485,273.7959,20307.0
2024-05-06 10:45:00,275.84,275.84,275.14,275.55,30155.0,273.7562,273.7562,273.0615,273.4684,30155.0
2024-05-06 10:50:00,275.55,275.76,275.41,275.61,17255.0,273.4684,273.6768,273.3294,273.5279,17255.0
2024-05-06 10:55:00,275.61,275.75,275.38,275.5,25836.0,273.5279,273.6668,273.2996,273.4187,25836.0
2024-05-06 11:00:00,275.56,275.66,275.36,275.52,12708.0,273.4783,273.5775,273.2798,273.4386,12708.0
2024-05-06 11:05:00,275.52,275.82,275.52,275.77,20501.0,273.4386,273.7363,273.4386,273.6867,20501.0
2024-05-06 11:10:00,275.83,275.95,275.02,275.15,26567.0,273.7462,273.8653,272.9424,273.0714,26567.0
2024-05-06 11:15:00,275.15,275.15,274.8,274.98,20218.0,273.0714,273.0714,272.724,272.9027,20218.0
2024-05-06 11:20:00,274.97,275.05,274.64,274.65,13344.0,272.8927,272.9721,272.5652,272.5752,13344.0
2024-05-06 11:25:00,274.72,274.82,274.4,274.76,42841.0,272.6446,272.7439,272.327,272.6843,42841.0
2024-05-06 11:30:00,274.84,275.07,274.66,275.05,20500.0,272.7637,272.992,272.5851,272.9721,20500.0
2024-05-06 11:35:00,275.11,275.19,274.72,274.98,16224.0,273.0317,273.1111,272.6446,272.9027,16224.0
2024-05-06 11:40:00,274.93,275.07,274.76,274.82,13694.0,272.853,272.992,272.6843,272.7439,13694.0
2024-05-06 11:45:00,274.78,274.79,274.32,274.64,17652.0,272.7042,272.7141,272.2476,272.5652,17652.0
2024-05-06 11:50:00,274.69,274.84,274.54,274.63,18981.0,272.6149,272.7637,272.466,272.5553,18981.0
2024-05-06 11:55:00,274.62,274.98,274.59,274.68,14294.0,272.5454,272.9027,272.5156,272.6049,14294.0
2024-05-06 12:00:00,274.64,274.67,274.43,274.49,18760.0,272.5652,272.595,272.3568,272.4164,18760.0
2024-05-06 12:05:00,274.46,274.56,274.4,274.45,10799.0,272.3866,272.4858,272.327,272.3767,10799.0
2024-05-06 12:10:00,274.46,274.5,274.26,274.41,23358.0,272.3866,272.4263,272.1881,272.337,23358.0
2024-05-06 12:15:00,274.42,274.42,274.22,274.23,13954.0,272.3469,272.3469,272.1484,272.1583,13954.0
2024-05-06 12:20:00,274.19,274.48,274.06,274.41,17180.0,272.1186,272.4064,271.9896,272.337,17180.0
2024-05-06 12:25:00,274.44,274.72,274.44,274.72,8191.0,272.3667,272.6446,272.3667,272.6446,8191.0
2024-05-06 12:30:00,274.69,275.07,274.69,274.9,13436.0,272.6149,272.992,272.6149,272.8233,13436.0
2024-05-06 12:35:00,274.91,275.08,274.77,275.08,12683.0,272.8332,273.0019,272.6942,273.0019,12683.0
2024-05-06 12:40:00,275.04,275.23,274.99,275.16,15344.0,272.9622,273.1508,272.9126,273.0813,15344.0
2024-05-06 12:45:00,275.15,275.34,274.97,275.16,16247.0,273.0714,273.2599,272.8927,273.0813,16247.0
2024-05-06 12:50:00,275.14,275.22,275.0,275.1,11926.0,273.0615,273.1408,272.9225,273.0218,11926.0
2024-05-06 12:55:00,275.13,275.45,275.13,275.45,8318.0,273.0515,273.3691,273.0515,273.3691,8318.0
2024-05-06 13:00:00,275.48,275.54,275.34,275.34,10968.0,273.3989,273.4584,273.2599,273.2599,10968.0
2024-05-06 13:05:00,275.35,275.36,275.11,275.2,17951.0,273.2699,273.2798,273.0317,273.121,17951.0
2024-05-06 13:10:00,275.16,275.21,274.89,275.03,26172.0,273.0813,273.1309,272.8133,272.9523,26172.0
2024-05-06 13:15:00,275.06,275.27,274.88,275.23,16320.0,272.9821,273.1905,272.8034,273.1508,16320.0
2024-05-06 13:20:00,275.25,275.31,275.15,275.26,11855.0,273.1706,273.2302,273.0714,273.1805,11855.0
2024-05-06 13:25:00,275.26,275.58,275.19,275.54,29423.0,273.1805,273.4981,273.1111,273.4584,29423.0
2024-05-06 13:30:00,275.53,275.74,275.52,275.58,10886.0,273.4485,273.6569,273.4386,273.4981,10886.0
2024-05-06 13:35:00,275.61,275.84,275.59,275.71,21404.0,273.5279,273.7562,273.5081,273.6271,21404.0
2024-05-06 13:40:00,275.71,275.81,275.45,275.45,15968.0,273.6271,273.7264,273.3691,273.3691,15968.0
2024-05-06 13:45:00,275.49,275.53,275.13,275.3,9224.0,273.4088,273.4485,273.0515,273.2202,9224.0
2024-05-06 13:50:00,275.33,275.74,275.3,275.74,8025.0,273.25,273.6569,273.2202,273.6569,8025.0
2024-05-06 13:55:00,275.74,275.74,275.52,275.61,12415.0,273.6569,273.6569,273.4386,273.5279,12415.0
2024-05-06 14:00:00,275.55,275.68,275.5,275.56,11477.0,273.4684,273.5974,273.4187,273.4783,11477.0
2024-05-06 14:05:00,275.56,275.59,275.31,275.44,11658.0,273.4783,273.5081,273.2302,273.3592,11658.0
2024-05-06 14:10:00,275.47,275.73,275.44,275.73,25729.0,273.389,273.647,273.3592,273.647,25729.0
2024-05-06 14:15:00,275.65,276.0,275.65,275.88,10284.0,273.5676,273.915,273.5676,273.7959,10284.0
2024-05-06 14:20:00,275.89,275.96,275.7,275.89,18148.0,273.8058,273.8753,273.6172,273.8058,18148.0
2024-05-06 14:25:00,275.88,276.02,275.79,276.02,15758.0,273.7959,273.9348,273.7065,273.9348,15758.0
2024-05-06 14:30:00,276.05,276.05,275.81,275.95,12577.0,273.9646,273.9646,273.7264,273.8653,12577.0
2024-05-06 14:35:00,275.99,276.09,275.93,276.0,8342.0,273.905,274.0043,273.8455,273.915,8342.0
2024-05-06 14:40:00,275.99,276.05,275.71,275.72,13627.0,273.905,273.9646,273.6271,273.6371,13627.0
2024-05-06 14:45:00,275.76,275.99,275.65,275.88,21146.0,273.6768,273.905,273.5676,273.7959,21146.0
2024-05-06 14:50:00,275.85,276.01,275.7,275.89,9053.0,273.7661,273.9249,273.6172,273.8058,9053.0
2024-05-06 14:55:00,275.9,275.97,275.63,275.63,21715.0,273.8157,273.8852,273.5477,273.5477,21715.0
2024-05-06 15:00:00,275.61,275.67,275.41,275.51,16058.0,273.5279,273.5874,273.3294,273.4287,16058.0
2024-05-06 15:05:00,275.49,275.64,275.39,275.46,15263.0,273.4088,273.5577,273.3096,273.379,15263.0
2024-05-06 15:10:00,275.47,275.5,275.14,275.22,23754.0,273.389,273.4187,273.0615,273.1408,23754.0
2024-05-06 15:15:00,275.16,275.21,274.91,275.04,28072.0,273.0813,273.1309,272.8332,272.9622,28072.0
2024-05-06 15:20:00,275.04,275.25,275.01,275.2,19060.0,272.9622,273.1706,272.9324,273.121,19060.0
2024-05-06 15:25:00,275.28,275.48,274.92,274.94,21412.0,273.2004,273.3989,272.8431,272.863,21412.0
2024-05-06 15:30:00,274.93,275.01,274.82,274.89,32169.0,272.853,272.9324,272.7439,272.8133,32169.0
2024-05-06 15:35:00,274.91,275.07,274.86,274.91,29431.0,272.8332,272.992,272.7836,272.8332,29431.0
2024-05-06 15:40:00,274.96,275.08,274.86,274.98,46398.0,272.8828,273.0019,272.7836,272.9027,46398.0
2024-05-06 15:45:00,275.01,275.24,274.76,275.23,65674.0,272.9324,273.1607,272.6843,273.1508,65674.0
2024-05-06 15:50:00,275.23,275.26,274.8,275.1,81509.0,273.1508,273.1805,272.724,273.0218,81509.0
2024-05-06 15:55:00,275.13,275.6,275.03,275.6,193510.0,273.0515,273.518,272.9523,273.518,193510.0
2024-05-07 09:30:00,275.59,276.33,275.02,275.94,76789.0,273.5081,274.2425,272.9424,273.8554,76789.0
2024-05-07 09:35:00,276.03,276.36,275.33,275.5,28153.0,273.9447,274.2722,273.25,273.4187,28153.0
2024-05-07 09:40:00,275.63,275.74,274.76,274.8,23336.0,273.5477,273.6569,272.6843,272.724,23336.0
2024-05-07 09:45:00,274.93,274.93,274.07,274.35,45827.0,272.853,272.853,271.9995,272.2774,45827.0
2024-05-07 09:50:00,274.25,275.26,274.23,275.16,17826.0,272.1782,273.1805,272.1583,273.0813,17826.0
2024-05-07 09:55:00,275.21,275.75,275.18,275.58,21462.0,273.1309,273.6668,273.1011,273.4981,21462.0
2024-05-07 10:00:00,275.67,276.35,275.48,276.12,38057.0,273.5874,274.2623,273.3989,274.034,38057.0
2024-05-07 10:05:00,276.12,276.9,275.86,276.83,21423.0,274.034,274.8082,273.776,274.7387,21423.0
2024-05-07 10:10:00,276.85,277.77,276.85,277.77,34651.0,274.7585,275.6716,274.7585,275.6716,34651.0
2024-05-07 10:15:00,277.85,278.58,277.71,278.46,41276.0,275.751,276.4755,275.612,276.3564,41276.0
2024-05-07 10:20:00,278.49,278.67,277.9,278.51,49090.0,276.3861,276.5648,275.8006,276.406,49090.0
2024-05-07 10:25:00,278.51,278.55,278.04,278.21,41111.0,276.406,276.4457,275.9395,276.1083,41111.0
2024-05-07 10:30:00,278.21,278.28,277.86,277.95,21273.0,276.1083,276.1777,275.7609,275.8502,21273.0
2024-05-07 10:35:00,277.94,278.23,277.7,277.96,43265.0,275.8403,276.1281,275.6021,275.8601,43265.0
2024-05-07 10:40:00,277.94,278.36,277.86,278.16,40676.0,275.8403,276.2571,275.7609,276.0586,40676.0
2024-05-07 10:45:00,278.31,278.52,278.06,278.42,12788.0,276.2075,276.4159,275.9594,276.3167,12788.0
2024-05-07 10:50:00,278.51,278.53,277.59,278.08,14207.0,276.406,276.4258,275.4929,275.9792,14207.0
2024-05-07 10:55:00,278.08,278.35,278.01,278.22,14153.0,275.9792,276.2472,275.9098,276.1182,14153.0
2024-05-07 11:00:00,278.18,278.38,277.93,278.01,11664.0,276.0785,276.277,275.8304,275.9098,11664.0
2024-05-07 11:05:00,277.99,278.07,277.45,277.5,14307.0,275.8899,275.9693,275.354,275.4036,14307.0
2024-05-07 11:10:00,277.51,277.58,276.94,277.03,14297.0,275.4135,275.483,274.8479,274.9372,14297.0
2024-05-07 11:15:00,277.0,277.08,276.65,276.75,11786.0,274.9074,274.9868,274.56,274.6593,11786.0
2024-05-07 11:20:00,276.85,277.16,276.69,276.85,7751.0,274.7585,275.0662,274.5997,274.7585,7751.0
2024-05-07 11:25:00,276.78,277.58,276.77,277.26,19735.0,274.6891,275.483,274.6791,275.1654,19735.0
2024-05-07 11:30:00,277.22,277.72,277.15,277.55,18177.0,275.1257,275.622,275.0563,275.4532,18177.0
2024-05-07 11:35:00,277.5,277.8,277.43,277.65,16242.0,275.4036,275.7014,275.3342,275.5525,16242.0
2024-05-07 11:40:00,277.63,277.97,277.63,277.95,22452.0,275.5326,275.8701,275.5326,275.8502,22452.0
2024-05-07 11:45:00,278.0,278.0,277.64,277.72,31889.0,275.8998,275.8998,275.5426,275.622,31889.0
2024-05-07 11:50:00,277.78,277.89,277.71,277.76,24233.0,275.6815,275.7907,275.612,275.6617,24233.0
2024-05-07 11:55:00,277.76,278.14,277.57,278.05,23485.0,275.6617,276.0388,275.4731,275.9495,23485.0
2024-05-07 12:00:00,278.09,278.17,277.88,278.17,29319.0,275.9892,276.0686,275.7808,276.0686,29319.0
2024-05-07 12:05:00,278.14,278.5,278.01,278.46,22363.0,276.0388,276.3961,275.9098,276.3564,22363.0
2024-05-07 12:10:00,278.39,278.73,278.27,278.38,14849.0,276.2869,276.6243,276.1678,276.277,14849.0
2024-05-07 12:15:00,278.32,278.55,278.22,278.55,11376.0,276.2174,276.4457,276.1182,276.4457,11376.0
2024-05-07 12:20:00,278.5,278.65,278.43,278.5,12159.0,276.3961,276.5449,276.3266,276.3961,12159.0
2024-05-07 12:25:00,278.54,278.79,278.54,278.79,12550.0,276.4358,276.6839,276.4358,276.6839,12550.0
2024-05-07 12:30:00,278.81,278.82,278.3,278.53,27144.0,276.7037,276.7137,276.1976,276.4258,27144.0
2024-05-07 12:35:00,278.53,278.68,278.3,278.64,29443.0,276.4258,276.5747,276.1976,276.535,29443.0
2024-05-07 12:40:00,278.75,278.89,278.4,278.49,19274.0,276.6442,276.7831,276.2968,276.3861,19274.0
2024-05-07 12:45:00,278.54,278.56,278.28,278.44,14153.0,276.4358,276.4556,276.1777,276.3365,14153.0
2024-05-07 12:50:00,278.49,278.49,278.15,278.33,16088.0,276.3861,276.3861,276.0487,276.2274,16088.0
2024-05-07 12:55:00,278.26,278.55,278.26,278.32,12696.0,276.1579,276.4457,276.1579,276.2174,12696.0
2024-05-07 13:00:00,278.39,278.63,278.37,278.45,12215.0,276.2869,276.5251,276.267,276.3464,12215.0
2024-05-07 13:05:00,278.43,278.55,278.37,278.47,12583.0,276.3266,276.4457,276.267,276.3663,12583.0
2024-05-07 13:10:00,278.51,278.54,278.24,278.24,7626.0,276.406,276.4358,276.138,276.138,7626.0
2024-05-07 13:15:00,278.28,278.43,278.14,278.4,7807.0,276.1777,276.3266,276.0388,276.2968,7807.0
2024-05-07 13:20:00,278.45,278.59,278.42,278.48,7583.0,276.3464,276.4854,276.3167,276.3762,7583.0
2024-05-07 13:25:00,278.54,278.54,278.39,278.46,8257.0,276.4358,276.4358,276.2869,276.3564,8257.0
2024-05-07 13:30:00,278.46,278.75,278.43,278.52,11459.0,276.3564,276.6442,276.3266,276.4159,11459.0
2024-05-07 13:35:00,278.53,278.7,278.46,278.5,11309.0,276.4258,276.5946,276.3564,276.3961,11309.0
2024-05-07 13:40:00,278.5,278.5,278.26,278.48,8227.0,276.3961,276.3961,276.1579,276.3762,8227.0
2024-05-07 13:45:00,278.5,278.6,277.65,277.67,18289.0,276.3961,276.4953,275.5525,275.5723,18289.0
2024-05-07 13:50:00,277.6,277.96,277.55,277.84,24244.0,275.5029,275.8601,275.4532,275.7411,24244.0
2024-05-07 13:55:00,277.78,277.79,277.16,277.37,14568.0,275.6815,275.6914,275.0662,275.2746,14568.0
2024-05-07 14:00:00,277.37,277.56,277.31,277.54,20233.0,275.2746,275.4632,275.2151,275.4433,20233.0
2024-05-07 14:05:00,277.57,277.68,277.17,277.28,10290.0,275.4731,275.5823,275.0761,275.1853,10290.0
2024-05-07 14:10:00,277.29,277.42,277.13,277.36,9064.0,275.1952,275.3242,275.0364,275.2647,9064.0
2024-05-07 14:15:00,277.31,277.38,276.87,276.92,7862.0,275.2151,275.2845,274.7784,274.828,7862.0
2024-05-07 14:20:00,276.89,276.95,276.76,276.9,9121.0,274.7982,274.8578,274.6692,274.8082,9121.0
2024-05-07 14:25:00,276.93,277.15,276.74,276.95,11644.0,274.8379,275.0563,274.6494,274.8578,11644.0
2024-05-07 14:30:00,276.88,277.11,276.83,277.0,10332.0,274.7883,275.0166,274.7387,274.9074,10332.0
2024-05-07 14:35:00,277.03,277.29,276.95,277.09,9629.0,274.9372,275.1952,274.8578,274.9967,9629.0
2024-05-07 14:40:00,277.13,277.3,276.98,277.21,17256.0,275.0364,275.2051,274.8876,275.1158,17256.0
2024-05-07 14:45:00,277.16,277.48,277.06,277.4,37573.0,275.0662,275.3838,274.9669,275.3044,37573.0
2024-05-07 14:50:00,277.41,277.41,276.97,277.25,14558.0,275.3143,275.3143,274.8776,275.1555,14558.0
2024-05-07 14:55:00,277.25,277.27,277.09,277.14,7653.0,275.1555,275.1754,274.9967,275.0463,7653.0
2024-05-07 15:00:00,277.22,277.31,277.01,277.25,21547.0,275.1257,275.2151,274.9173,275.1555,21547.0
2024-05-07 15:05:00,277.2,277.31,277.16,277.27,12043.0,275.1059,275.2151,275.0662,275.1754,12043.0
2024-05-07 15:10:00,277.28,277.29,276.75,276.92,29212.0,275.1853,275.1952,274.6593,274.828,29212.0
2024-05-07 15:15:00,276.96,277.01,276.69,276.71,10581.0,274.8677,274.9173,274.5997,274.6196,10581.0
2024-05-07 15:20:00,276.74,276.95,276.57,276.72,16145.0,274.6494,274.8578,274.4806,274.6295,16145.0
2024-05-07 15:25:00,276.7,276.84,276.6,276.81,22004.0,274.6097,274.7486,274.5104,274.7188,22004.0
2024-05-07 15:30:00,276.81,276.85,276.25,276.36,18398.0,274.7188,274.7585,274.1631,274.2722,18398.0
2024-05-07 15:35:00,276.32,276.69,276.3,276.64,14625.0,274.2325,274.5997,274.2127,274.5501,14625.0
2024-05-07 15:40:00,276.65,276.78,276.5,276.62,15019.0,274.56,274.6891,274.4112,274.5303,15019.0
2024-05-07 15:45:00,276.68,277.12,276.67,276.88,20316.0,274.5898,275.0265,274.5799,274.7883,20316.0
2024-05-07 15:50:00,276.9,277.21,276.86,277.21,30726.0,274.8082,275.1158,274.7685,275.1158,30726.0
2024-05-07 15:55:00,277.18,277.32,276.89,277.12,82624.0,275.086,275.225,274.7982,275.0265,82624.0
2024-05-08 09:30:00,275.73,278.87,275.73,278.1,92841.0,273.647,276.7633,273.647,275.9991,92841.0
2024-05-08 09:35:00,278.06,278.69,277.75,278.62,73457.0,275.9594,276.5846,275.6517,276.5152,73457.0
2024-05-08 09:40:00,278.52,279.78,278.47,279.23,73133.0,276.4159,277.6664,276.3663,277.1206,73133.0
2024-05-08 09:45:00,279.21,279.62,278.79,279.27,50625.0,277.1007,277.5076,276.6839,277.1603,50625.0
2024-05-08 09:50:00,279.27,279.27,278.54,279.2,34725.0,277.1603,277.1603,276.4358,277.0908,34725.0
2024-05-08 09:55:00,279.14,279.81,279.0,279.32,46934.0,277.0312,277.6962,276.8923,277.2099,46934.0
2024-05-08 10:00:00,279.39,279.58,278.8,279.22,26719.0,277.2793,277.4679,276.6938,277.1106,26719.0
2024-05-08 10:05:00,279.22,279.25,278.7,278.79,19441.0,277.1106,277.1404,276.5946,276.6839,19441.0
2024-05-08 10:10:00,278.73,278.86,277.65,277.65,18607.0,276.6243,276.7533,275.5525,275.5525,18607.0
2024-05-08 10:15:00,277.72,278.44,277.66,278.39,13993.0,275.622,276.3365,275.5624,276.2869,13993.0
2024-05-08 10:20:00,278.39,278.52,278.13,278.21,11017.0,276.2869,276.4159,276.0289,276.1083,11017.0
2024-05-08 10:25:00,278.27,278.91,278.26,278.91,17518.0,276.1678,276.803,276.1579,276.803,17518.0
2024-05-08 10:30:00,278.76,278.9,278.62,278.73,28856.0,276.6541,276.793,276.5152,276.6243,28856.0
2024-05-08 10:35:00,278.65,279.13,278.62,279.04,34638.0,276.5449,277.0213,276.5152,276.932,34638.0
2024-05-08 10:40:00,279.0,279.5,278.93,279.35,15208.0,276.8923,277.3885,276.8228,277.2396,15208.0
2024-05-08 10:45:00,279.3,279.94,279.25,279.88,30118.0,277.19,277.8252,277.1404,277.7656,30118.0
2024-05-08 10:50:00,279.8,279.8,279.21,279.32,11846.0,277.6862,277.6862,277.1007,277.2099,11846.0
2024-05-08 10:55:00,279.32,279.58,279.17,279.35,15890.0,277.2099,277.4679,277.061,277.2396,15890.0
2024-05-08 11:00:00,279.33,279.36,278.97,278.98,8549.0,277.2198,277.2496,276.8625,276.8724,8549.0
2024-05-08 11:05:00,279.04,279.04,278.64,278.72,9945.0,276.932,276.932,276.535,276.6144,9945.0
2024-05-08 11:10:00,278.72,278.81,278.64,278.64,12492.0,276.6144,276.7037,276.535,276.535,12492.0
2024-05-08 11:15:00,278.64,278.95,278.61,278.66,24513.0,276.535,276.8427,276.5052,276.5549,24513.0
2024-05-08 11:20:00,278.64,278.81,278.64,278.76,15913.0,276.535,276.7037,276.535,276.6541,15913.0
2024-05-08 11:25:00,278.76,279.05,278.76,279.01,7769.0,276.6541,276.9419,276.6541,276.9022,7769.0
2024-05-08 11:30:00,278.92,279.17,278.68,278.74,10980.0,276.8129,277.061,276.5747,276.6343,10980.0
2024-05-08 11:35:00,278.81,278.93,278.64,278.79,7228.0,276.7037,276.8228,276.535,276.6839,7228.0
2024-05-08 11:40:00,278.72,278.94,278.64,278.69,5674.0,276.6144,276.8327,276.535,276.5846,5674.0
2024-05-08 11:45:00,278.74,278.85,278.52,278.83,8488.0,276.6343,276.7434,276.4159,276.7236,8488.0
2024-05-08 11:50:00,278.87,278.99,278.6,278.85,9620.0,276.7633,276.8824,276.4953,276.7434,9620.0
2024-05-08 11:55:00,278.92,279.19,278.71,279.0,8108.0,276.8129,277.0809,276.6045,276.8923,8108.0
2024-05-08 12:00:00,279.01,279.12,278.93,279.05,4860.0,276.9022,277.0114,276.8228,276.9419,4860.0
2024-05-08 12:05:00,278.99,279.04,278.87,278.93,8408.0,276.8824,276.932,276.7633,276.8228,8408.0
2024-05-08 12:10:00,278.96,279.15,278.75,278.88,5738.0,276.8526,277.0412,276.6442,276.7732,5738.0
2024-05-08 12:15:00,278.88,279.05,278.88,279.03,5617.0,276.7732,276.9419,276.7732,276.9221,5617.0
2024-05-08 12:20:00,279.02,279.11,278.85,278.93,10760.0,276.9121,277.0015,276.7434,276.8228,10760.0
2024-05-08 12:25:00,279.01,279.1,278.87,278.87,14089.0,276.9022,276.9915,276.7633,276.7633,14089.0
2024-05-08 12:30:00,278.88,279.13,278.87,278.9,9235.0,276.7732,277.0213,276.7633,276.793,9235.0
2024-05-08 12:35:00,278.94,278.94,278.42,278.56,11874.0,276.8327,276.8327,276.3167,276.4556,11874.0
2024-05-08 12:40:00,278.55,278.84,278.55,278.63,6479.0,276.4457,276.7335,276.4457,276.5251,6479.0
2024-05-08 12:45:00,278.63,278.88,278.55,278.55,11348.0,276.5251,276.7732,276.4457,276.4457,11348.0
2024-05-08 12:50:00,278.59,278.63,278.37,278.52,7970.0,276.4854,276.5251,276.267,276.4159,7970.0
2024-05-08 12:55:00,278.55,278.67,278.39,278.45,6110.0,276.4457,276.5648,276.2869,276.3464,6110.0
2024-05-08 13:00:00,278.45,278.92,278.35,278.92,15442.0,276.3464,276.8129,276.2472,276.8129,15442.0
2024-05-08 13:05:00,278.85,278.88,278.41,278.57,5790.0,276.7434,276.7732,276.3067,276.4655,5790.0
2024-05-08 13:10:00,278.57,278.58,278.34,278.4,13191.0,276.4655,276.4755,276.2373,276.2968,13191.0
2024-05-08 13:15:00,278.34,278.45,278.2,278.26,24741.0,276.2373,276.3464,276.0983,276.1579,24741.0
2024-05-08 13:20:00,278.24,278.31,277.66,277.68,10634.0,276.138,276.2075,275.5624,275.5823,10634.0
2024-05-08 13:25:00,277.72,278.06,277.68,277.85,28018.0,275.622,275.9594,275.5823,275.751,28018.0
2024-05-08 13:30:00,277.8,278.11,277.77,277.89,30456.0,275.7014,276.009,275.6716,275.7907,30456.0
2024-05-08 13:35:00,277.95,278.12,277.78,278.0,14633.0,275.8502,276.0189,275.6815,275.8998,14633.0
2024-05-08 13:40:00,278.05,278.49,277.97,278.44,13789.0,275.9495,276.3861,275.8701,276.3365,13789.0
2024-05-08 13:45:00,278.4,278.55,278.23,278.23,10314.0,276.2968,276.4457,276.1281,276.1281,10314.0
2024-05-08 13:50:00,278.28,278.35,278.21,278.24,14599.0,276.1777,276.2472,276.1083,276.138,14599.0
2024-05-08 13:55:00,278.24,278.44,278.11,278.29,21435.0,276.138,276.3365,276.009,276.1877,21435.0
2024-05-08 14:00:00,278.38,278.62,278.34,278.39,13564.0,276.277,276.5152,276.2373,276.2869,13564.0
2024-05-08 14:05:00,278.41,278.51,278.3,278.51,12032.0,276.3067,276.406,276.1976,276.406,12032.0
2024-05-08 14:10:00,278.49,278.93,278.37,278.92,33447.0,276.3861,276.8228,276.267,276.8129,33447.0
2024-05-08 14:15:00,278.92,279.03,278.63,278.84,22484.0,276.8129,276.9221,276.5251,276.7335,22484.0
2024-05-08 14:20:00,278.84,278.84,278.46,278.51,8759.0,276.7335,276.7335,276.3564,276.406,8759.0
2024-05-08 14:25:00,278.52,278.71,278.44,278.51,11489.0,276.4159,276.6045,276.3365,276.406,11489.0
2024-05-08 14:30:00,278.63,278.63,278.32,278.38,14264.0,276.5251,276.5251,276.2174,276.277,14264.0
2024-05-08 14:35:00,278.34,278.44,278.15,278.4,7969.0,276.2373,276.3365,276.0487,276.2968,7969.0
2024-05-08 14:40:00,278.43,278.51,278.32,278.44,8414.0,276.3266,276.406,276.2174,276.3365,8414.0
2024-05-08 14:45:00,278.44,278.49,278.33,278.41,10307.0,276.3365,276.3861,276.2274,276.3067,10307.0
2024-05-08 14:50:00,278.4,278.48,278.3,278.3,10938.0,276.2968,276.3762,276.1976,276.1976,10938.0
2024-05-08 14:55:00,278.31,278.45,278.16,278.16,13337.0,276.2075,276.3464,276.0586,276.0586,13337.0
2024-05-08 15:00:00,278.14,278.15,277.9,278.04,12208.0,276.0388,276.0487,275.8006,275.9395,12208.0
2024-05-08 15:05:00,278.06,278.43,278.0,278.42,16996.0,275.9594,276.3266,275.8998,276.3167,16996.0
2024-05-08 15:10:00,278.39,278.6,278.12,278.47,12455.0,276.2869,276.4953,276.0189,276.3663,12455.0
2024-05-08 15:15:00,278.44,278.78,278.37,278.58,11673.0,276.3365,276.674,276.267,276.4755,11673.0
2024-05-08 15:20:00,278.57,278.72,278.46,278.65,8777.0,276.4655,276.6144,276.3564,276.5449,8777.0
2024-05-08 15:25:00,278.69,278.76,278.55,278.66,9732.0,276.5846,276.6541,276.4457,276.5549,9732.0
2024-05-08 15:30:00,278.63,279.03,278.58,278.71,13957.0,276.5251,276.9221,276.4755,276.6045,13957.0
2024-05-08 15:35:00,278.75,278.81,278.53,278.56,19239.0,276.6442,276.7037,276.4258,276.4556,19239.0
2024-05-08 15:40:00,278.6,278.76,278.59,278.65,23262.0,276.4953,276.6541,276.4854,276.5449,23262.0
2024-05-08 15:45:00,278.66,278.99,278.63,278.92,19279.0,276.5549,276.8824,276.5251,276.8129,19279.0
2024-05-08 15:50:00,278.99,279.03,278.58,278.63,32284.0,276.8824,276.9221,276.4755,276.5251,32284.0
2024-05-08 15:55:00,278.7,279.33,278.63,278.97,127919.0,276.5946,277.2198,276.5251,276.8625,127919.0
2024-05-09 09:30:00,272.17,274.46,271.07,274.25,179197.0,270.1139,272.3866,269.0222,272.1782,179197.0
2024-05-09 09:35:00,274.31,274.91,273.29,273.3,50546.0,272.2377,272.8332,271.2254,271.2354,50546.0
2024-05-09 09:40:00,273.26,273.35,272.17,272.89,80399.0,271.1957,271.285,270.1139,270.8284,80399.0
2024-05-09 09:45:00,272.89,273.5,272.3,272.52,69006.0,270.8284,271.4338,270.2429,270.4612,69006.0
2024-05-09 09:50:00,272.55,273.65,272.2,273.6,159130.0,270.491,271.5827,270.1437,271.5331,159130.0
2024-05-09 09:55:00,273.65,273.66,272.89,273.25,61193.0,271.5827,271.5926,270.8284,271.1857,61193.0
2024-05-09 10:00:00,273.33,273.87,273.1,273.87,40929.0,271.2651,271.801,271.0369,271.801,40929.0
2024-05-09 10:05:00,273.88,274.44,273.33,273.59,33498.0,271.811,272.3667,271.2651,271.5232,33498.0
2024-05-09 10:10:00,273.6,273.72,273.2,273.21,22153.0,271.5331,271.6522,271.1361,271.146,22153.0
2024-05-09 10:15:00,273.18,273.42,272.42,272.59,29312.0,271.1163,271.3544,270.362,270.5307,29312.0
2024-05-09 10:20:00,272.61,273.41,272.49,273.16,24478.0,270.5506,271.3445,270.4315,271.0964,24478.0
2024-05-09 10:25:00,273.17,273.38,272.91,273.17,23984.0,271.1063,271.3147,270.8483,271.1063,23984.0
2024-05-09 10:30:00,273.23,274.04,273.23,273.68,25082.0,271.1659,271.9698,271.1659,271.6125,25082.0
2024-05-09 10:35:00,273.76,274.66,273.73,274.31,36623.0,271.6919,272.5851,271.6621,272.2377,36623.0
2024-05-09 10:40:00,274.37,274.51,273.89,273.9,15702.0,272.2973,272.4362,271.8209,271.8308,15702.0
2024-05-09 10:45:00,274.0,274.13,273.7,274.13,22644.0,271.9301,272.0591,271.6323,272.0591,22644.0
2024-05-09 10:50:00,274.1,274.21,273.93,274.02,19102.0,272.0293,272.1385,271.8606,271.9499,19102.0
2024-05-09 10:55:00,273.99,274.28,273.85,274.28,33940.0,271.9201,272.2079,271.7812,272.2079,33940.0
2024-05-09 11:00:00,274.31,274.32,274.03,274.13,18783.0,272.2377,272.2476,271.9598,272.0591,18783.0
2024-05-09 11:05:00,274.13,274.78,274.11,274.44,19681.0,272.0591,272.7042,272.0392,272.3667,19681.0
2024-05-09 11:10:00,274.49,274.77,274.16,274.77,81641.0,272.4164,272.6942,272.0889,272.6942,81641.0
2024-05-09 11:15:00,274.8,274.84,274.23,274.46,21155.0,272.724,272.7637,272.1583,272.3866,21155.0
2024-05-09 11:20:00,274.46,274.97,274.46,274.88,16383.0,272.3866,272.8927,272.3866,272.8034,16383.0
2024-05-09 11:25:00,274.9,275.22,274.85,275.12,18351.0,272.8233,273.1408,272.7736,273.0416,18351.0
2024-05-09 11:30:00,275.19,275.27,274.73,275.01,16373.0,273.1111,273.1905,272.6545,272.9324,16373.0
2024-05-09 11:35:00,275.05,275.19,274.86,274.96,37439.0,272.9721,273.1111,272.7836,272.8828,37439.0
2024-05-09 11:40:00,274.95,275.09,274.69,274.79,14427.0,272.8729,273.0118,272.6149,272.7141,14427.0
2024-05-09 11:45:00,274.8,274.83,274.31,274.59,18382.0,272.724,272.7538,272.2377,272.5156,18382.0
2024-05-09 11:50:00,274.53,274.53,274.14,274.31,10993.0,272.4561,272.4561,272.069,272.2377,10993.0
2024-05-09 11:55:00,274.33,274.33,273.89,274.04,18190.0,272.2576,272.2576,271.8209,271.9698,18190.0
2024-05-09 12:00:00,274.11,274.14,273.93,273.96,11721.0,272.0392,272.069,271.8606,271.8904,11721.0
2024-05-09 12:05:00,274.0,274.15,273.93,274.02,19844.0,271.9301,272.0789,271.8606,271.9499,19844.0
2024-05-09 12:10:00,274.02,274.29,273.98,273.99,18444.0,271.9499,272.2179,271.9102,271.9201,18444.0
2024-05-09 12:15:00,274.02,274.24,273.87,273.91,15392.0,271.9499,272.1682,271.801,271.8407,15392.0
2024-05-09 12:20:00,273.92,274.45,273.87,274.12,24424.0,271.8507,272.3767,271.801,272.0492,24424.0
2024-05-09 12:25:00,274.18,274.21,273.91,274.04,30024.0,272.1087,272.1385,271.8407,271.9698,30024.0
2024-05-09 12:30:00,274.05,274.28,273.86,273.93,30042.0,271.9797,272.2079,271.7911,271.8606,30042.0
2024-05-09 12:35:00,273.94,274.68,273.93,274.2,28475.0,271.8705,272.6049,271.8606,272.1286,28475.0
2024-05-09 12:40:00,274.22,274.35,274.1,274.14,15887.0,272.1484,272.2774,272.0293,272.069,15887.0
2024-05-09 12:45:00,274.19,274.26,273.92,274.08,6735.0,272.1186,272.1881,271.8507,272.0095,6735.0
2024-05-09 12:50:00,274.2,274.24,274.08,274.13,7470.0,272.1286,272.1682,272.0095,272.0591,7470.0
2024-05-09 12:55:00,274.12,274.26,274.04,274.19,13128.0,272.0492,272.1881,271.9698,272.1186,13128.0
2024-05-09 13:00:00,274.1,274.81,274.03,274.76,12724.0,272.0293,272.7339,271.9598,272.6843,12724.0
2024-05-09 13:05:00,274.66,274.78,274.41,274.49,17864.0,272.5851,272.7042,272.337,272.4164,17864.0
2024-05-09 13:10:00,274.48,274.69,274.45,274.46,6128.0,272.4064,272.6149,272.3767,272.3866,6128.0
2024-05-09 13:15:00,274.47,274.52,274.16,274.42,17587.0,272.3965,272.4461,272.0889,272.3469,17587.0
2024-05-09 13:20:00,274.42,274.42,273.85,274.02,14466.0,272.3469,272.3469,271.7812,271.9499,14466.0
2024-05-09 13:25:00,273.99,274.69,273.98,274.4,25588.0,271.9201,272.6149,271.9102,272.327,25588.0
2024-05-09 13:30:00,274.4,274.65,274.39,274.53,17639.0,272.327,272.5752,272.3171,272.4561,17639.0
2024-05-09 13:35:00,274.55,274.77,274.51,274.64,10319.0,272.4759,272.6942,272.4362,272.5652,10319.0
2024-05-09 13:40:00,274.54,274.76,274.36,274.38,44314.0,272.466,272.6843,272.2873,272.3072,44314.0
2024-05-09 13:45:00,274.43,274.7,274.29,274.49,44565.0,272.3568,272.6248,272.2179,272.4164,44565.0
2024-05-09 13:50:00,274.53,274.69,274.45,274.54,11205.0,272.4561,272.6149,272.3767,272.466,11205.0
2024-05-09 13:55:00,274.54,274.68,274.45,274.61,15034.0,272.466,272.6049,272.3767,272.5355,15034.0
2024-05-09 14:00:00,274.59,274.59,274.27,274.48,32710.0,272.5156,272.5156,272.198,272.4064,32710.0
2024-05-09 14:05:00,274.49,274.55,274.41,274.45,16310.0,272.4164,272.4759,272.337,272.3767,16310.0
2024-05-09 14:10:00,274.43,274.68,274.39,274.51,12076.0,272.3568,272.6049,272.3171,272.4362,12076.0
2024-05-09 14:15:00,274.48,274.76,274.4,274.74,12294.0,272.4064,272.6843,272.327,272.6645,12294.0
2024-05-09 14:20:00,274.71,274.74,274.54,274.71,30688.0,272.6347,272.6645,272.466,272.6347,30688.0
2024-05-09 14:25:00,274.74,274.86,274.65,274.78,29203.0,272.6645,272.7836,272.5752,272.7042,29203.0
2024-05-09 14:30:00,274.83,274.89,274.66,274.74,45949.0,272.7538,272.8133,272.5851,272.6645,45949.0
2024-05-09 14:35:00,274.73,274.98,274.73,274.87,17739.0,272.6545,272.9027,272.6545,272.7935,17739.0
2024-05-09 14:40:00,274.85,275.12,274.84,275.12,43157.0,272.7736,273.0416,272.7637,273.0416,43157.0
2024-05-09 14:45:00,275.1,275.27,275.08,275.27,18116.0,273.0218,273.1905,273.0019,273.1905,18116.0
2024-05-09 14:50:00,275.26,275.27,275.0,275.13,23978.0,273.1805,273.1905,272.9225,273.0515,23978.0
2024-05-09 14:55:00,275.11,275.32,274.99,275.02,22965.0,273.0317,273.2401,272.9126,272.9424,22965.0
2024-05-09 15:00:00,275.1,275.1,274.88,275.03,16405.0,273.0218,273.0218,272.8034,272.9523,16405.0
2024-05-09 15:05:00,275.05,275.33,275.03,275.16,13196.0,272.9721,273.25,272.9523,273.0813,13196.0
2024-05-09 15:10:00,275.15,275.16,274.9,275.04,7786.0,273.0714,273.0813,272.8233,272.9622,7786.0
2024-05-09 15:15:00,274.96,275.16,274.91,275.13,14086.0,272.8828,273.0813,272.8332,273.0515,14086.0
2024-05-09 15:20:00,275.13,275.16,274.95,275.05,20818.0,273.0515,273.0813,272.8729,272.9721,20818.0
2024-05-09 15:25:00,275.01,275.24,274.81,274.85,31405.0,272.9324,273.1607,272.7339,272.7736,31405.0
2024-05-09 15:30:00,274.82,275.05,274.75,275.05,21576.0,272.7439,272.9721,272.6744,272.9721,21576.0
2024-05-09 15:35:00,275.05,275.35,274.76,274.8,35261.0,272.9721,273.2699,272.6843,272.724,35261.0
2024-05-09 15:40:00,274.8,274.98,274.57,274.87,35212.0,272.724,272.9027,272.4958,272.7935,35212.0
2024-05-09 15:45:00,274.84,274.88,274.7,274.78,35286.0,272.7637,272.8034,272.6248,272.7042,35286.0
2024-05-09 15:50:00,274.85,275.16,274.76,274.91,56255.0,272.7736,273.0813,272.6843,272.8332,56255.0
2024-05-09 15:55:00,274.87,275.23,274.83,275.21,134783.0,272.7935,273.1508,272.7538,273.1309,134783.0
2024-05-10 09:30:00,276.1,277.65,275.99,277.5,63337.0,274.0142,275.5525,273.905,275.4036,63337.0
2024-05-10 09:35:00,277.79,278.73,277.23,278.67,37174.0,275.6914,276.6243,275.1357,276.5648,37174.0
2024-05-10 09:40:00,278.66,279.11,278.38,278.43,29077.0,276.5549,277.0015,276.277,276.3266,29077.0
2024-05-10 09:45:00,278.44,279.6,278.18,279.47,41338.0,276.3365,277.4878,276.0785,277.3587,41338.0
2024-05-10 09:50:00,279.47,279.47,278.57,279.02,17821.0,277.3587,277.3587,276.4655,276.9121,17821.0
2024-05-10 09:55:00,279.02,279.64,278.88,279.21,34092.0,276.9121,277.5275,276.7732,277.1007,34092.0
2024-05-10 10:00:00,279.05,279.23,278.49,278.64,36898.0,276.9419,277.1206,276.3861,276.535,36898.0
2024-05-10 10:05:00,278.76,278.82,278.28,278.39,11714.0,276.6541,276.7137,276.1777,276.2869,11714.0
2024-05-10 10:10:00,278.26,278.46,277.8,278.03,26648.0,276.1579,276.3564,275.7014,275.9296,26648.0
2024-05-10 10:15:00,278.15,278.32,277.74,277.81,56205.0,276.0487,276.2174,275.6418,275.7113,56205.0
2024-05-10 10:20:00,277.92,278.13,277.58,278.05,18048.0,275.8204,276.0289,275.483,275.9495,18048.0
2024-05-10 10:25:00,278.03,278.1,277.71,277.76,19841.0,275.9296,275.9991,275.612,275.6617,19841.0
2024-05-10 10:30:00,277.83,278.06,277.65,277.81,22361.0,275.7311,275.9594,275.5525,275.7113,22361.0
2024-05-10 10:35:00,277.81,277.92,277.4,277.78,45333.0,275.7113,275.8204,275.3044,275.6815,45333.0
2024-05-10 10:40:00,277.92,278.09,277.32,277.32,13011.0,275.8204,275.9892,275.225,275.225,13011.0
2024-05-10 10:45:00,277.27,277.75,277.02,277.47,11354.0,275.1754,275.6517,274.9272,275.3738,11354.0
2024-05-10 10:50:00,277.43,277.55,276.59,276.6,11494.0,275.3342,275.4532,274.5005,274.5104,11494.0
2024-05-10 10:55:00,276.61,277.17,276.5,277.01,33340.0,274.5203,275.0761,274.4112,274.9173,33340.0
2024-05-10 11:00:00,277.09,277.22,276.86,276.86,16876.0,274.9967,275.1257,274.7685,274.7685,16876.0
2024-05-10 11:05:00,276.9,277.02,276.42,276.43,6204.0,274.8082,274.9272,274.3318,274.3417,6204.0
2024-05-10 11:10:00,276.54,276.66,276.34,276.39,11455.0,274.4509,274.57,274.2524,274.302,11455.0
2024-05-10 11:15:00,276.4,276.55,276.31,276.43,6722.0,274.3119,274.4608,274.2226,274.3417,6722.0
2024-05-10 11:20:00,276.38,276.38,276.02,276.03,28906.0,274.2921,274.2921,273.9348,273.9447,28906.0
2024-05-10 11:25:00,276.09,276.41,275.89,276.25,22374.0,274.0043,274.3219,273.8058,274.1631,22374.0
2024-05-10 11:30:00,276.31,276.34,276.12,276.29,8774.0,274.2226,274.2524,274.034,274.2028,8774.0
2024-05-10 11:35:00,276.28,276.28,275.56,275.85,11041.0,274.1928,274.1928,273.4783,273.7661,11041.0
2024-05-10 11:40:00,275.81,275.97,275.28,275.35,17006.0,273.7264,273.8852,273.2004,273.2699,17006.0
2024-05-10 11:45:00,275.31,275.84,275.3,275.75,18133.0,273.2302,273.7562,273.2202,273.6668,18133.0
2024-05-10 11:50:00,275.72,275.78,275.54,275.54,10909.0,273.6371,273.6966,273.4584,273.4584,10909.0
2024-05-10 11:55:00,275.45,275.54,275.28,275.53,19977.0,273.3691,273.4584,273.2004,273.4485,19977.0
2024-05-10 12:00:00,275.49,275.5,274.97,275.09,17492.0,273.4088,273.4187,272.8927,273.0118,17492.0
2024-05-10 12:05:00,275.13,275.37,274.99,275.19,22628.0,273.0515,273.2897,272.9126,273.1111,22628.0
2024-05-10 12:10:00,275.19,275.27,275.13,275.17,10164.0,273.1111,273.1905,273.0515,273.0912,10164.0
2024-05-10 12:15:00,275.16,275.47,275.16,275.28,11631.0,273.0813,273.389,273.0813,273.2004,11631.0
2024-05-10 12:20:00,275.17,275.83,275.16,275.82,25257.0,273.0912,273.7462,273.0813,273.7363,25257.0
2024-05-10 12:25:00,275.88,275.88,275.48,275.5,11070.0,273.7959,273.7959,273.3989,273.4187,11070.0
2024-05-10 12:30:00,275.5,275.77,275.48,275.49,13474.0,273.4187,273.6867,273.3989,273.4088,13474.0
2024-05-10 12:35:00,275.53,275.63,275.41,275.41,5306.0,273.4485,273.5477,273.3294,273.3294,5306.0
2024-05-10 12:40:00,275.47,275.83,275.47,275.83,8988.0,273.389,273.7462,273.389,273.7462,8988.0
2024-05-10 12:45:00,275.76,276.41,275.73,276.41,9390.0,273.6768,274.3219,273.647,274.3219,9390.0
2024-05-10 12:50:00,276.37,276.45,276.21,276.38,7877.0,274.2822,274.3616,274.1234,274.2921,7877.0
2024-05-10 12:55:00,276.38,276.51,276.22,276.23,6295.0,274.2921,274.4211,274.1333,274.1432,6295.0
2024-05-10 13:00:00,276.26,276.26,275.57,275.69,4772.0,274.173,274.173,273.4882,273.6073,4772.0
2024-05-10 13:05:00,275.77,275.83,275.52,275.56,6265.0,273.6867,273.7462,273.4386,273.4783,6265.0
2024-05-10 13:10:00,275.59,275.68,275.53,275.66,4101.0,273.5081,273.5974,273.4485,273.5775,4101.0
2024-05-10 13:15:00,275.71,275.76,275.63,275.67,12278.0,273.6271,273.6768,273.5477,273.5874,12278.0
2024-05-10 13:20:00,275.63,275.7,275.25,275.51,10871.0,273.5477,273.6172,273.1706,273.4287,10871.0
2024-05-10 13:25:00,275.45,275.59,275.31,275.31,6495.0,273.3691,273.5081,273.2302,273.2302,6495.0
2024-05-10 13:30:00,275.34,275.55,275.29,275.52,7804.0,273.2599,273.4684,273.2103,273.4386,7804.0
2024-05-10 13:35:00,275.5,275.65,275.44,275.48,10856.0,273.4187,273.5676,273.3592,273.3989,10856.0
2024-05-10 13:40:00,275.49,275.88,275.48,275.79,20523.0,273.4088,273.7959,273.3989,273.7065,20523.0
2024-05-10 13:45:00,275.85,275.86,275.52,275.79,7374.0,273.7661,273.776,273.4386,273.7065,7374.0
2024-05-10 13:50:00,275.85,276.2,275.85,276.14,9381.0,273.7661,274.1134,273.7661,274.0539,9381.0
2024-05-10 13:55:00,276.08,276.09,275.82,275.95,15570.0,273.9943,274.0043,273.7363,273.8653,15570.0
2024-05-10 14:00:00,275.97,276.01,275.46,275.46,7275.0,273.8852,273.9249,273.379,273.379,7275.0
2024-05-10 14:05:00,275.47,275.72,275.46,275.68,10100.0,273.389,273.6371,273.379,273.5974,10100.0
2024-05-10 14:10:00,275.69,275.71,275.56,275.69,8530.0,273.6073,273.6271,273.4783,273.6073,8530.0
2024-05-10 14:15:00,275.57,275.77,275.57,275.75,5175.0,273.4882,273.6867,273.4882,273.6668,5175.0
2024-05-10 14:20:00,275.72,275.82,275.65,275.74,9409.0,273.6371,273.7363,273.5676,273.6569,9409.0
2024-05-10 14:25:00,275.77,275.98,275.68,275.93,11607.0,273.6867,273.8951,273.5974,273.8455,11607.0
2024-05-10 14:30:00,275.87,275.93,275.58,275.64,9243.0,273.7859,273.8455,273.4981,273.5577,9243.0
2024-05-10 14:35:00,275.62,275.81,275.4,275.74,5261.0,273.5378,273.7264,273.3195,273.6569,5261.0
2024-05-10 14:40:00,275.79,275.93,275.68,275.87,15228.0,273.7065,273.8455,273.5974,273.7859,15228.0
2024-05-10 14:45:00,275.93,276.19,275.8,276.13,28841.0,273.8455,274.1035,273.7165,274.044,28841.0
2024-05-10 14:50:00,276.17,276.61,276.14,276.49,18336.0,274.0837,274.5203,274.0539,274.4013,18336.0
2024-05-10 14:55:00,276.54,276.7,276.35,276.42,23060.0,274.4509,274.6097,274.2623,274.3318,23060.0
2024-05-10 15:00:00,276.49,276.51,276.15,276.51,13456.0,274.4013,274.4211,274.0638,274.4211,13456.0
2024-05-10 15:05:00,276.5,276.53,276.2,276.32,10189.0,274.4112,274.4409,274.1134,274.2325,10189.0
2024-05-10 15:10:00,276.32,276.43,276.23,276.36,16560.0,274.2325,274.3417,274.1432,274.2722,16560.0
2024-05-10 15:15:00,276.38,276.58,276.32,276.5,15329.0,274.2921,274.4906,274.2325,274.4112,15329.0
2024-05-10 15:20:00,276.55,276.67,276.32,276.39,17939.0,274.4608,274.5799,274.2325,274.302,17939.0
2024-05-10 15:25:00,276.41,276.54,276.3,276.34,12072.0,274.3219,274.4509,274.2127,274.2524,12072.0
2024-05-10 15:30:00,276.44,276.47,276.14,276.39,9960.0,274.3516,274.3814,274.0539,274.302,9960.0
2024-05-10 15:35:00,276.38,276.47,276.19,276.32,14569.0,274.2921,274.3814,274.1035,274.2325,14569.0
2024-05-10 15:40:00,276.36,276.41,275.97,275.97,16545.0,274.2722,274.3219,273.8852,273.8852,16545.0
2024-05-10 15:45:00,275.97,276.21,275.91,275.94,20193.0,273.8852,274.1234,273.8256,273.8554,20193.0
2024-05-10 15:50:00,275.96,276.6,275.94,276.53,29317.0,273.8753,274.5104,273.8554,274.4409,29317.0
2024-05-10 15:55:00,276.52,276.84,276.32,276.56,92895.0,274.431,274.7486,274.2325,274.4707,92895.0
2024-05-13 09:30:00,277.14,277.64,275.18,275.45,68171.0,275.0463,275.5426,273.1011,273.3691,68171.0
2024-05-13 09:35:00,275.98,276.52,275.75,276.01,30979.0,273.8951,274.431,273.6668,273.9249,30979.0
2024-05-13 09:40:00,276.12,276.34,275.8,276.15,16021.0,274.034,274.2524,273.7165,274.0638,16021.0
2024-05-13 09:45:00,275.99,276.06,275.7,275.94,9495.0,273.905,273.9745,273.6172,273.8554,9495.0
2024-05-13 09:50:00,275.93,276.24,275.78,276.17,12523.0,273.8455,274.1531,273.6966,274.0837,12523.0
2024-05-13 09:55:00,276.1,276.89,275.55,276.74,38536.0,274.0142,274.7982,273.4684,274.6494,38536.0
2024-05-13 10:00:00,276.74,276.74,276.33,276.44,20505.0,274.6494,274.6494,274.2425,274.3516,20505.0
2024-05-13 10:05:00,276.46,276.7,276.2,276.7,9051.0,274.3715,274.6097,274.1134,274.6097,9051.0
2024-05-13 10:10:00,276.71,277.0,276.52,276.79,19291.0,274.6196,274.9074,274.431,274.699,19291.0
2024-05-13 10:15:00,276.9,277.0,276.39,276.48,11547.0,274.8082,274.9074,274.302,274.3913,11547.0
2024-05-13 10:20:00,276.48,277.17,276.47,276.88,12713.0,274.3913,275.0761,274.3814,274.7883,12713.0
2024-05-13 10:25:00,276.8,276.96,276.56,276.74,9957.0,274.7089,274.8677,274.4707,274.6494,9957.0
2024-05-13 10:30:00,276.76,276.97,276.54,276.8,12361.0,274.6692,274.8776,274.4509,274.7089,12361.0
2024-05-13 10:35:00,276.9,277.33,276.85,277.05,12427.0,274.8082,275.2349,274.7585,274.957,12427.0
2024-05-13 10:40:00,277.11,277.24,276.86,276.86,8012.0,275.0166,275.1456,274.7685,274.7685,8012.0
2024-05-13 10:45:00,276.9,276.94,276.32,276.43,12614.0,274.8082,274.8479,274.2325,274.3417,12614.0
2024-05-13 10:50:00,276.38,276.54,276.14,276.54,13933.0,274.2921,274.4509,274.0539,274.4509,13933.0
2024-05-13 10:55:00,276.55,276.76,276.44,276.61,12008.0,274.4608,274.6692,274.3516,274.5203,12008.0
2024-05-13 11:00:00,276.61,276.68,276.06,276.19,3042.0,274.5203,274.5898,273.9745,274.1035,3042.0
2024-05-13 11:05:00,276.25,276.58,276.19,276.32,8602.0,274.1631,274.4906,274.1035,274.2325,8602.0
2024-05-13 11:10:00,276.39,276.53,276.24,276.32,10945.0,274.302,274.4409,274.1531,274.2325,10945.0
2024-05-13 11:15:00,276.38,276.54,276.26,276.4,8608.0,274.2921,274.4509,274.173,274.3119,8608.0
2024-05-13 11:20:00,276.46,276.88,276.31,276.69,16893.0,274.3715,274.7883,274.2226,274.5997,16893.0
2024-05-13 11:25:00,276.75,277.15,276.64,277.06,13860.0,274.6593,275.0563,274.5501,274.9669,13860.0
2024-05-13 11:30:00,276.95,277.0,276.49,276.8,24665.0,274.8578,274.9074,274.4013,274.7089,24665.0
2024-05-13 11:35:00,276.8,276.8,276.3,276.54,9721.0,274.7089,274.7089,274.2127,274.4509,9721.0
2024-05-13 11:40:00,276.6,276.74,276.39,276.67,11326.0,274.5104,274.6494,274.302,274.5799,11326.0
2024-05-13 11:45:00,276.7,276.73,276.58,276.65,7231.0,274.6097,274.6394,274.4906,274.56,7231.0
2024-05-13 11:50:00,276.6,277.14,276.6,277.07,21834.0,274.5104,275.0463,274.5104,274.9769,21834.0
2024-05-13 11:55:00,277.0,277.22,277.0,277.17,8223.0,274.9074,275.1257,274.9074,275.0761,8223.0
2024-05-13 12:00:00,277.13,277.48,277.13,277.47,7258.0,275.0364,275.3838,275.0364,275.3738,7258.0
2024-05-13 12:05:00,277.42,277.57,277.22,277.57,16343.0,275.3242,275.4731,275.1257,275.4731,16343.0
2024-05-13 12:10:00,277.6,277.73,277.46,277.5,16513.0,275.5029,275.6319,275.3639,275.4036,16513.0
2024-05-13 12:15:00,277.47,277.61,277.26,277.36,19079.0,275.3738,275.5128,275.1654,275.2647,19079.0
2024-05-13 12:20:00,277.36,277.44,277.16,277.2,6390.0,275.2647,275.3441,275.0662,275.1059,6390.0
2024-05-13 12:25:00,277.27,277.57,277.18,277.57,7874.0,275.1754,275.4731,275.086,275.4731,7874.0
2024-05-13 12:30:00,277.57,277.63,277.48,277.59,6927.0,275.4731,275.5326,275.3838,275.4929,6927.0
2024-05-13 12:35:00,277.51,277.64,277.51,277.56,6944.0,275.4135,275.5426,275.4135,275.4632,6944.0
2024-05-13 12:40:00,277.52,277.63,277.04,277.21,26223.0,275.4235,275.5326,274.9471,275.1158,26223.0
2024-05-13 12:45:00,277.2,277.34,277.17,277.31,13925.0,275.1059,275.2448,275.0761,275.2151,13925.0
2024-05-13 12:50:00,277.26,277.32,276.96,277.0,18261.0,275.1654,275.225,274.8677,274.9074,18261.0
2024-05-13 12:55:00,276.98,276.98,276.54,276.69,37318.0,274.8876,274.8876,274.4509,274.5997,37318.0
2024-05-13 13:00:00,276.57,276.83,276.49,276.75,9662.0,274.4806,274.7387,274.4013,274.6593,9662.0
2024-05-13 13:05:00,276.75,276.8,276.16,276.16,14757.0,274.6593,274.7089,274.0737,274.0737,14757.0
2024-05-13 13:10:00,276.1,276.69,275.87,276.69,10902.0,274.0142,274.5997,273.7859,274.5997,10902.0
2024-05-13 13:15:00,276.6,277.24,276.59,276.85,31926.0,274.5104,275.1456,274.5005,274.7585,31926.0
2024-05-13 13:20:00,276.91,276.97,276.74,276.81,5787.0,274.8181,274.8776,274.6494,274.7188,5787.0
2024-05-13 13:25:00,276.9,277.25,276.81,277.25,15720.0,274.8082,275.1555,274.7188,275.1555,15720.0
2024-05-13 13:30:00,277.21,277.28,277.01,277.01,13597.0,275.1158,275.1853,274.9173,274.9173,13597.0
2024-05-13 13:35:00,277.0,277.16,276.95,277.0,4675.0,274.9074,275.0662,274.8578,274.9074,4675.0
2024-05-13 13:40:00,276.95,276.96,276.56,276.67,4078.0,274.8578,274.8677,274.4707,274.5799,4078.0
2024-05-13 13:45:00,276.57,276.7,276.42,276.68,14470.0,274.4806,274.6097,274.3318,274.5898,14470.0
2024-05-13 13:50:00,276.68,276.71,276.45,276.71,13266.0,274.5898,274.6196,274.3616,274.6196,13266.0
2024-05-13 13:55:00,276.67,276.93,276.61,276.92,11817.0,274.5799,274.8379,274.5203,274.828,11817.0
2024-05-13 14:00:00,276.94,276.95,276.56,276.85,15174.0,274.8479,274.8578,274.4707,274.7585,15174.0
2024-05-13 14:05:00,276.88,277.12,276.23,276.71,56296.0,274.7883,275.0265,274.1432,274.6196,56296.0
2024-05-13 14:10:00,276.63,276.9,276.48,276.77,15465.0,274.5402,274.8082,274.3913,274.6791,15465.0
2024-05-13 14:15:00,276.75,277.15,276.71,277.15,12274.0,274.6593,275.0563,274.6196,275.0563,12274.0
2024-05-13 14:20:00,277.12,277.15,277.03,277.09,4830.0,275.0265,275.0563,274.9372,274.9967,4830.0
2024-05-13 14:25:00,277.07,277.59,277.06,277.58,32799.0,274.9769,275.4929,274.9669,275.483,32799.0
2024-05-13 14:30:00,277.48,277.59,277.18,277.2,8095.0,275.3838,275.4929,275.086,275.1059,8095.0
2024-05-13 14:35:00,277.19,277.5,277.19,277.4,7270.0,275.096,275.4036,275.096,275.3044,7270.0
2024-05-13 14:40:00,277.42,277.45,277.21,277.3,4687.0,275.3242,275.354,275.1158,275.2051,4687.0
2024-05-13 14:45:00,277.25,277.37,276.84,276.89,16667.0,275.1555,275.2746,274.7486,274.7982,16667.0
2024-05-13 14:50:00,276.81,276.87,276.7,276.7,3640.0,274.7188,274.7784,274.6097,274.6097,3640.0
2024-05-13 14:55:00,276.68,276.77,276.55,276.77,6629.0,274.5898,274.6791,274.4608,274.6791,6629.0
2024-05-13 15:00:00,276.75,276.83,276.55,276.83,23521.0,274.6593,274.7387,274.4608,274.7387,23521.0
2024-05-13 15:05:00,276.86,277.04,276.8,276.87,12962.0,274.7685,274.9471,274.7089,274.7784,12962.0
2024-05-13 15:10:00,276.73,277.08,276.73,277.03,14875.0,274.6394,274.9868,274.6394,274.9372,14875.0
2024-05-13 15:15:00,276.99,277.15,276.98,277.12,9109.0,274.8975,275.0563,274.8876,275.0265,9109.0
2024-05-13 15:20:00,277.12,277.17,276.54,276.65,7628.0,275.0265,275.0761,274.4509,274.56,7628.0
2024-05-13 15:25:00,276.73,276.91,276.54,276.91,9282.0,274.6394,274.8181,274.4509,274.8181,9282.0
2024-05-13 15:30:00,276.88,277.1,276.87,277.04,14851.0,274.7883,275.0066,274.7784,274.9471,14851.0
2024-05-13 15:35:00,277.0,277.06,276.74,276.74,13165.0,274.9074,274.9669,274.6494,274.6494,13165.0
2024-05-13 15:40:00,276.77,277.26,276.74,277.22,18547.0,274.6791,275.1654,274.6494,275.1257,18547.0
2024-05-13 15:45:00,277.21,277.26,276.74,276.92,27768.0,275.1158,275.1654,274.6494,274.828,27768.0
2024-05-13 15:50:00,276.92,277.26,276.92,277.07,27756.0,274.828,275.1654,274.828,274.9769,27756.0
2024-05-13 15:55:00,277.03,277.8,276.94,277.55,163232.0,274.9372,275.7014,274.8479,275.4532,163232.0
2024-05-14 09:30:00,276.96,277.99,276.72,277.48,84449.0,274.8677,275.8899,274.6295,275.3838,84449.0
2024-05-14 09:35:00,277.5,278.31,277.45,278.24,33333.0,275.4036,276.2075,275.354,276.138,33333.0
2024-05-14 09:40:00,278.2,278.8,277.78,277.88,29695.0,276.0983,276.6938,275.6815,275.7808,29695.0
2024-05-14 09:45:00,277.81,278.64,277.81,278.16,46736.0,275.7113,276.535,275.7113,276.0586,46736.0
2024-05-14 09:50:00,278.16,278.77,277.92,278.77,45296.0,276.0586,276.664,275.8204,276.664,45296.0
2024-05-14 09:55:00,278.71,278.86,278.3,278.54,31861.0,276.6045,276.7533,276.1976,276.4358,31861.0
2024-05-14 10:00:00,278.56,278.76,278.01,278.05,12439.0,276.4556,276.6541,275.9098,275.9495,12439.0
2024-05-14 10:05:00,278.2,278.34,277.8,278.21,31268.0,276.0983,276.2373,275.7014,276.1083,31268.0
2024-05-14 10:10:00,278.23,278.35,277.95,277.97,78820.0,276.1281,276.2472,275.8502,275.8701,78820.0
2024-05-14 10:15:00,277.99,278.37,277.37,277.48,30156.0,275.8899,276.267,275.2746,275.3838,30156.0
2024-05-14 10:20:00,277.37,278.03,277.34,277.95,13015.0,275.2746,275.9296,275.2448,275.8502,13015.0
2024-05-14 10:25:00,277.91,278.23,277.89,278.06,23443.0,275.8105,276.1281,275.7907,275.9594,23443.0
2024-05-14 10:30:00,278.06,278.55,277.79,277.92,23165.0,275.9594,276.4457,275.6914,275.8204,23165.0
2024-05-14 10:35:00,277.91,277.98,276.95,277.36,13586.0,275.8105,275.88,274.8578,275.2647,13586.0
2024-05-14 10:40:00,277.3,277.3,276.76,276.94,12640.0,275.2051,275.2051,274.6692,274.8479,12640.0
2024-05-14 10:45:00,276.94,277.23,276.71,277.18,10673.0,274.8479,275.1357,274.6196,275.086,10673.0
2024-05-14 10:50:00,277.18,277.35,276.79,276.79,20790.0,275.086,275.2548,274.699,274.699,20790.0
2024-05-14 10:55:00,276.86,277.4,276.77,277.4,20790.0,274.7685,275.3044,274.6791,275.3044,20790.0
2024-05-14 11:00:00,277.48,277.58,277.05,277.27,11073.0,275.3838,275.483,274.957,275.1754,11073.0
2024-05-14 11:05:00,277.21,277.21,276.96,277.05,13782.0,275.1158,275.1158,274.8677,274.957,13782.0
2024-05-14 11:10:00,277.04,277.32,276.9,277.26,9635.0,274.9471,275.225,274.8082,275.1654,9635.0
2024-05-14 11:15:00,277.34,277.91,277.33,277.91,11042.0,275.2448,275.8105,275.2349,275.8105,11042.0
2024-05-14 11:20:00,277.83,277.83,277.31,277.32,12569.0,275.7311,275.7311,275.2151,275.225,12569.0
2024-05-14 11:25:00,277.32,277.34,276.98,277.03,9992.0,275.225,275.2448,274.8876,274.9372,9992.0
2024-05-14 11:30:00,277.04,277.04,276.64,276.67,14301.0,274.9471,274.9471,274.5501,274.5799,14301.0
2024-05-14 11:35:00,276.68,276.86,276.27,276.53,14139.0,274.5898,274.7685,274.1829,274.4409,14139.0
2024-05-14 11:40:00,276.66,276.71,276.11,276.4,8193.0,274.57,274.6196,274.0241,274.3119,8193.0
2024-05-14 11:45:00,276.35,276.44,276.06,276.27,12610.0,274.2623,274.3516,273.9745,274.1829,12610.0
2024-05-14 11:50:00,276.26,276.39,276.21,276.24,10219.0,274.173,274.302,274.1234,274.1531,10219.0
2024-05-14 11:55:00,276.24,276.24,275.89,276.08,9800.0,274.1531,274.1531,273.8058,273.9943,9800.0
2024-05-14 12:00:00,276.09,276.2,275.94,276.2,8809.0,274.0043,274.1134,273.8554,274.1134,8809.0
2024-05-14 12:05:00,276.21,276.27,275.85,275.95,9512.0,274.1234,274.1829,273.7661,273.8653,9512.0
2024-05-14 12:10:00,275.95,276.14,275.78,276.06,17773.0,273.8653,274.0539,273.6966,273.9745,17773.0
2024-05-14 12:15:00,276.08,276.32,275.99,276.07,10690.0,273.9943,274.2325,273.905,273.9844,10690.0
2024-05-14 12:20:00,276.02,276.02,275.39,275.62,10577.0,273.9348,273.9348,273.3096,273.5378,10577.0
2024-05-14 12:25:00,275.65,275.86,275.62,275.74,11549.0,273.5676,273.776,273.5378,273.6569,11549.0
2024-05-14 12:30:00,275.73,275.73,275.45,275.46,10840.0,273.647,273.647,273.3691,273.379,10840.0
2024-05-14 12:35:00,275.48,275.61,275.1,275.1,9341.0,273.3989,273.5279,273.0218,273.0218,9341.0
2024-05-14 12:40:00,275.13,275.28,275.04,275.23,10486.0,273.0515,273.2004,272.9622,273.1508,10486.0
2024-05-14 12:45:00,275.26,275.3,275.07,275.16,10654.0,273.1805,273.2202,272.992,273.0813,10654.0
2024-05-14 12:50:00,275.24,275.57,275.22,275.53,10220.0,273.1607,273.4882,273.1408,273.4485,10220.0
2024-05-14 12:55:00,275.49,275.61,275.45,275.56,8926.0,273.4088,273.5279,273.3691,273.4783,8926.0
2024-05-14 13:00:00,275.61,275.67,275.44,275.59,11526.0,273.5279,273.5874,273.3592,273.5081,11526.0
2024-05-14 13:05:00,275.57,275.59,275.29,275.45,12482.0,273.4882,273.5081,273.2103,273.3691,12482.0
2024-05-14 13:10:00,275.52,275.62,275.38,275.4,8893.0,273.4386,273.5378,273.2996,273.3195,8893.0
2024-05-14 13:15:00,275.42,275.91,275.35,275.85,9574.0,273.3393,273.8256,273.2699,273.7661,9574.0
2024-05-14 13:20:00,275.87,276.01,275.62,275.84,9035.0,273.7859,273.9249,273.5378,273.7562,9035.0
2024-05-14 13:25:00,275.83,275.97,275.82,275.88,7008.0,273.7462,273.8852,273.7363,273.7959,7008.0
2024-05-14 13:30:00,275.92,275.97,275.41,275.42,8308.0,273.8356,273.8852,273.3294,273.3393,8308.0
2024-05-14 13:35:00,275.45,275.56,275.28,275.37,11987.0,273.3691,273.4783,273.2004,273.2897,11987.0
2024-05-14 13:40:00,275.4,275.83,275.37,275.59,11720.0,273.3195,273.7462,273.2897,273.5081,11720.0
2024-05-14 13:45:00,275.58,275.61,275.47,275.47,4654.0,273.4981,273.5279,273.389,273.389,4654.0
2024-05-14 13:50:00,275.5,275.63,275.44,275.6,8958.0,273.4187,273.5477,273.3592,273.518,8958.0
2024-05-14 13:55:00,275.63,275.65,275.42,275.5,14042.0,273.5477,273.5676,273.3393,273.4187,14042.0
2024-05-14 14:00:00,275.57,275.71,275.57,275.64,7910.0,273.4882,273.6271,273.4882,273.5577,7910.0
2024-05-14 14:05:00,275.68,275.95,275.65,275.85,9899.0,273.5974,273.8653,273.5676,273.7661,9899.0
2024-05-14 14:10:00,275.83,276.29,275.78,276.27,13160.0,273.7462,274.2028,273.6966,274.1829,13160.0
2024-05-14 14:15:00,276.19,276.38,276.19,276.27,6070.0,274.1035,274.2921,274.1035,274.1829,6070.0
2024-05-14 14:20:00,276.23,276.44,276.21,276.39,12591.0,274.1432,274.3516,274.1234,274.302,12591.0
2024-05-14 14:25:00,276.38,276.66,276.37,276.45,10638.0,274.2921,274.57,274.2822,274.3616,10638.0
2024-05-14 14:30:00,276.5,276.7,276.24,276.62,11511.0,274.4112,274.6097,274.1531,274.5303,11511.0
2024-05-14 14:35:00,276.66,276.67,276.31,276.41,12838.0,274.57,274.5799,274.2226,274.3219,12838.0
2024-05-14 14:40:00,276.48,276.88,276.47,276.72,12274.0,274.3913,274.7883,274.3814,274.6295,12274.0
2024-05-14 14:45:00,276.78,276.79,276.51,276.72,9031.0,274.6891,274.699,274.4211,274.6295,9031.0
2024-05-14 14:50:00,276.75,276.79,276.61,276.7,7465.0,274.6593,274.699,274.5203,274.6097,7465.0
2024-05-14 14:55:00,276.73,276.85,276.66,276.66,9889.0,274.6394,274.7585,274.57,274.57,9889.0
2024-05-14 15:00:00,276.7,276.87,276.6,276.69,11303.0,274.6097,274.7784,274.5104,274.5997,11303.0
2024-05-14 15:05:00,276.65,276.65,276.36,276.6,10232.0,274.56,274.56,274.2722,274.5104,10232.0
2024-05-14 15:10:00,276.67,276.98,276.59,276.8,15001.0,274.5799,274.8876,274.5005,274.7089,15001.0
2024-05-14 15:15:00,276.75,277.15,276.72,277.15,13967.0,274.6593,275.0563,274.6295,275.0563,13967.0
2024-05-14 15:20:00,277.18,277.61,277.1,277.41,21570.0,275.086,275.5128,275.0066,275.3143,21570.0
2024-05-14 15:25:00,277.4,277.43,277.24,277.33,15722.0,275.3044,275.3342,275.1456,275.2349,15722.0
2024-05-14 15:30:00,277.31,277.32,277.05,277.25,21523.0,275.2151,275.225,274.957,275.1555,21523.0
2024-05-14 15:35:00,277.21,277.3,277.06,277.14,22287.0,275.1158,275.2051,274.9669,275.0463,22287.0
2024-05-14 15:40:00,277.2,277.23,277.0,277.2,19223.0,275.1059,275.1357,274.9074,275.1059,19223.0
2024-05-14 15:45:00,277.2,277.26,276.72,276.8,21873.0,275.1059,275.1654,274.6295,274.7089,21873.0
2024-05-14 15:50:00,276.8,277.04,276.78,276.97,44470.0,274.7089,274.9471,274.6891,274.8776,44470.0
2024-05-14 15:55:00,277.01,277.04,276.65,276.77,116603.0,274.9173,274.9471,274.56,274.6791,116603.0
2024-05-15 09:30:00,279.74,281.13,279.73,280.7,136949.0,277.6267,279.0062,277.6168,278.5794,136949.0
2024-05-15 09:35:00,281.0,281.28,280.38,281.23,50666.0,278.8772,279.1551,278.2619,279.1054,50666.0
2024-05-15 09:40:00,281.3,282.6,281.25,282.5,61863.0,279.1749,280.4651,279.1253,280.3658,61863.0
2024-05-15 09:45:00,282.49,282.94,281.45,281.56,87813.0,280.3559,280.8025,279.3238,279.433,87813.0
2024-05-15 09:50:00,281.56,282.03,280.98,281.6,42839.0,279.433,279.8994,278.8573,279.4726,42839.0
2024-05-15 09:55:00,281.68,282.25,281.49,282.19,54889.0,279.552,280.1177,279.3635,280.0582,54889.0
2024-05-15 10:00:00,282.19,282.93,281.92,282.05,86964.0,280.0582,280.7926,279.7902,279.9192,86964.0
2024-05-15 10:05:00,282.06,282.99,281.91,282.74,37306.0,279.9292,280.8521,279.7803,280.604,37306.0
2024-05-15 10:10:00,282.68,282.84,282.02,282.02,36964.0,280.5445,280.7033,279.8895,279.8895,36964.0
2024-05-15 10:15:00,282.02,282.46,281.8,282.09,38132.0,279.8895,280.3262,279.6711,279.9589,38132.0
2024-05-15 10:20:00,282.06,282.93,282.01,282.82,15911.0,279.9292,280.7926,279.8796,280.6834,15911.0
2024-05-15 10:25:00,282.8,282.99,282.32,282.87,18045.0,280.6636,280.8521,280.1872,280.7331,18045.0
2024-05-15 10:30:00,282.91,283.08,282.83,282.98,22917.0,280.7728,280.9415,280.6934,280.8422,22917.0
2024-05-15 10:35:00,283.0,283.53,282.84,283.24,62028.0,280.8621,281.3881,280.7033,281.1003,62028.0
2024-05-15 10:40:00,283.29,283.8,282.97,283.38,42897.0,281.1499,281.656,280.8323,281.2392,42897.0
2024-05-15 10:45:00,283.43,283.48,283.14,283.46,16893.0,281.2888,281.3384,281.001,281.3186,16893.0
2024-05-15 10:50:00,283.48,283.48,282.75,283.26,23441.0,281.3384,281.3384,280.614,281.1201,23441.0
2024-05-15 10:55:00,283.17,283.33,282.94,283.33,17355.0,281.0308,281.1896,280.8025,281.1896,17355.0
2024-05-15 11:00:00,283.33,283.64,283.27,283.35,24608.0,281.1896,281.4972,281.13,281.2094,24608.0
2024-05-15 11:05:00,283.31,283.68,283.3,283.61,19064.0,281.1697,281.5369,281.1598,281.4675,19064.0
2024-05-15 11:10:00,283.62,283.65,283.26,283.5,16674.0,281.4774,281.5072,281.1201,281.3583,16674.0
2024-05-15 11:15:00,283.51,283.8,283.41,283.79,24861.0,281.3682,281.656,281.269,281.6461,24861.0
2024-05-15 11:20:00,283.77,284.07,283.51,283.55,28849.0,281.6263,281.924,281.3682,281.4079,28849.0
2024-05-15 11:25:00,283.61,284.27,283.54,284.24,34475.0,281.4675,282.1225,281.398,282.0927,34475.0
2024-05-15 11:30:00,284.21,284.29,283.8,283.81,31350.0,282.0629,282.1423,281.656,281.666,31350.0
2024-05-15 11:35:00,283.81,284.11,283.81,283.93,19855.0,281.666,281.9637,281.666,281.785,19855.0
2024-05-15 11:40:00,283.94,284.26,283.93,283.94,25921.0,281.795,282.1126,281.785,281.795,25921.0
2024-05-15 11:45:00,283.92,283.94,283.57,283.78,27910.0,281.7751,281.795,281.4278,281.6362,27910.0
2024-05-15 11:50:00,283.81,284.04,283.74,283.88,19421.0,281.666,281.8942,281.5965,281.7354,19421.0
2024-05-15 11:55:00,283.92,283.98,283.61,283.98,26548.0,281.7751,281.8347,281.4675,281.8347,26548.0
2024-05-15 12:00:00,283.98,284.04,283.47,283.7,22234.0,281.8347,281.8942,281.3285,281.5568,22234.0
2024-05-15 12:05:00,283.69,283.96,283.48,283.87,19605.0,281.5469,281.8148,281.3384,281.7255,19605.0
2024-05-15 12:10:00,283.92,284.04,283.71,283.89,16872.0,281.7751,281.8942,281.5667,281.7453,16872.0
2024-05-15 12:15:00,283.89,283.94,283.67,283.91,22661.0,281.7453,281.795,281.527,281.7652,22661.0
2024-05-15 12:20:00,283.91,284.33,283.85,284.25,46438.0,281.7652,282.182,281.7057,282.1026,46438.0
2024-05-15 12:25:00,284.25,284.6,284.21,284.59,26960.0,282.1026,282.45,282.0629,282.4401,26960.0
2024-05-15 12:30:00,284.59,284.83,284.54,284.82,33629.0,282.4401,282.6782,282.3904,282.6683,33629.0
2024-05-15 12:35:00,284.83,285.48,284.8,285.4,47109.0,282.6782,283.3233,282.6485,283.2439,47109.0
2024-05-15 12:40:00,285.43,285.56,285.18,285.22,68320.0,283.2737,283.4027,283.0256,283.0653,68320.0
2024-05-15 12:45:00,285.22,285.78,285.1,285.17,53429.0,283.0653,283.6211,282.9462,283.0157,53429.0
2024-05-15 12:50:00,285.17,285.6,285.12,285.5,28215.0,283.0157,283.4424,282.9661,283.3432,28215.0
2024-05-15 12:55:00,285.57,285.84,285.5,285.61,41675.0,283.4127,283.6806,283.3432,283.4524,41675.0
2024-05-15 13:00:00,285.59,286.05,285.53,286.05,31197.0,283.4325,283.889,283.373,283.889,31197.0
2024-05-15 13:05:00,286.0,286.23,285.86,285.97,34388.0,283.8394,284.0677,283.7005,283.8096,34388.0
2024-05-15 13:10:00,285.98,286.37,285.95,286.32,30018.0,283.8196,284.2066,283.7898,284.157,30018.0
2024-05-15 13:15:00,286.35,286.4,285.93,286.17,29770.0,284.1868,284.2364,283.7699,284.0081,29770.0
2024-05-15 13:20:00,286.16,286.24,285.87,286.21,38078.0,283.9982,284.0776,283.7104,284.0478,38078.0
2024-05-15 13:25:00,286.23,286.74,286.22,286.55,54330.0,284.0677,284.5738,284.0577,284.3853,54330.0
2024-05-15 13:30:00,286.58,287.28,286.35,287.28,96323.0,284.415,285.1097,284.1868,285.1097,96323.0
2024-05-15 13:35:00,287.23,287.38,286.5,286.71,129815.0,285.0601,285.209,284.3356,284.544,129815.0
2024-05-15 13:40:00,286.73,286.98,286.57,286.73,75484.0,284.5639,284.812,284.4051,284.5639,75484.0
2024-05-15 13:45:00,286.75,286.81,286.39,286.51,25878.0,284.5837,284.6433,284.2265,284.3456,25878.0
2024-05-15 13:50:00,286.47,286.78,286.42,286.69,19989.0,284.3059,284.6135,284.2562,284.5242,19989.0
2024-05-15 13:55:00,286.73,286.74,286.34,286.43,22810.0,284.5639,284.5738,284.1768,284.2662,22810.0
2024-05-15 14:00:00,286.38,286.45,285.9,286.23,36780.0,284.2165,284.286,283.7402,284.0677,36780.0
2024-05-15 14:05:00,286.25,286.33,285.87,286.02,27932.0,284.0875,284.1669,283.7104,283.8593,27932.0
2024-05-15 14:10:00,286.05,286.42,285.97,286.42,31865.0,283.889,284.2562,283.8096,284.2562,31865.0
2024-05-15 14:15:00,286.43,286.43,285.75,286.11,14278.0,284.2662,284.2662,283.5913,283.9486,14278.0
2024-05-15 14:20:00,286.02,286.1,285.78,285.95,12734.0,283.8593,283.9387,283.6211,283.7898,12734.0
2024-05-15 14:25:00,285.91,286.02,285.69,285.75,8271.0,283.7501,283.8593,283.5318,283.5913,8271.0
2024-05-15 14:30:00,285.74,285.74,285.45,285.63,10790.0,283.5814,283.5814,283.2936,283.4722,10790.0
2024-05-15 14:35:00,285.59,286.04,285.46,286.04,10275.0,283.4325,283.8791,283.3035,283.8791,10275.0
2024-05-15 14:40:00,286.03,286.28,285.9,285.9,59752.0,283.8692,284.1173,283.7402,283.7402,59752.0
2024-05-15 14:45:00,285.87,286.4,285.79,286.21,30937.0,283.7104,284.2364,283.631,284.0478,30937.0
2024-05-15 14:50:00,286.26,286.4,286.12,286.24,14831.0,284.0974,284.2364,283.9585,284.0776,14831.0
2024-05-15 14:55:00,286.23,286.64,286.22,286.63,12198.0,284.0677,284.4746,284.0577,284.4646,12198.0
2024-05-15 15:00:00,286.58,286.87,286.21,286.87,26339.0,284.415,284.7028,284.0478,284.7028,26339.0
2024-05-15 15:05:00,286.82,286.86,286.52,286.83,18612.0,284.6532,284.6929,284.3555,284.6631,18612.0
2024-05-15 15:10:00,286.81,286.92,286.65,286.76,24025.0,284.6433,284.7525,284.4845,284.5937,24025.0
2024-05-15 15:15:00,286.81,287.18,286.72,287.03,19160.0,284.6433,285.0105,284.554,284.8616,19160.0
2024-05-15 15:20:00,287.0,287.38,286.97,287.15,26109.0,284.8319,285.209,284.8021,284.9807,26109.0
2024-05-15 15:25:00,287.13,287.36,287.11,287.31,16471.0,284.9609,285.1891,284.941,285.1395,16471.0
2024-05-15 15:30:00,287.27,287.5,287.15,287.5,64257.0,285.0998,285.3281,284.9807,285.3281,64257.0
2024-05-15 15:35:00,287.52,287.74,287.29,287.59,35274.0,285.3479,285.5663,285.1197,285.4174,35274.0
2024-05-15 15:40:00,287.55,287.71,287.17,287.31,57510.0,285.3777,285.5365,285.0006,285.1395,57510.0
2024-05-15 15:45:00,287.31,287.47,287.05,287.2,61538.0,285.1395,285.2983,284.8815,285.0303,61538.0
2024-05-15 15:50:00,287.14,287.46,286.93,287.42,91306.0,284.9708,285.2884,284.7624,285.2487,91306.0
2024-05-15 15:55:00,287.36,287.8,287.31,287.56,235164.0,285.1891,285.6258,285.1395,285.3876,235164.0
2024-05-16 09:30:00,289.42,290.02,287.79,289.0,139275.0,287.2336,287.829,285.6159,286.8167,139275.0
2024-05-16 09:35:00,288.87,288.87,287.17,287.22,53335.0,286.6877,286.6877,285.0006,285.0502,53335.0
2024-05-16 09:40:00,287.3,287.55,286.71,286.78,26887.0,285.1296,285.3777,284.544,284.6135,26887.0
2024-05-16 09:45:00,286.86,287.22,286.15,286.31,19803.0,284.6929,285.0502,283.9883,284.1471,19803.0
2024-05-16 09:50:00,286.44,286.97,286.26,286.32,15781.0,284.2761,284.8021,284.0974,284.157,15781.0
2024-05-16 09:55:00,286.33,287.13,286.28,287.04,27208.0,284.1669,284.9609,284.1173,284.8716,27208.0
2024-05-16 10:00:00,286.96,287.12,285.98,286.28,34496.0,284.7922,284.9509,283.8196,284.1173,34496.0
2024-05-16 10:05:00,286.23,286.23,285.29,285.9,24491.0,284.0677,284.0677,283.1348,283.7402,24491.0
2024-05-16 10:10:00,285.98,286.67,285.61,286.43,19738.0,283.8196,284.5043,283.4524,284.2662,19738.0
2024-05-16 10:15:00,286.46,286.53,286.0,286.0,29435.0,284.2959,284.3654,283.8394,283.8394,29435.0
2024-05-16 10:20:00,286.02,286.91,285.92,286.75,21948.0,283.8593,284.7425,283.76,284.5837,21948.0
2024-05-16 10:25:00,286.8,286.87,286.2,286.3,14076.0,284.6334,284.7028,284.0379,284.1371,14076.0
2024-05-16 10:30:00,286.3,286.72,286.28,286.63,10029.0,284.1371,284.554,284.1173,284.4646,10029.0
2024-05-16 10:35:00,286.67,287.12,286.55,286.77,35246.0,284.5043,284.9509,284.3853,284.6036,35246.0
2024-05-16 10:40:00,286.77,287.04,286.53,286.77,33827.0,284.6036,284.8716,284.3654,284.6036,33827.0
2024-05-16 10:45:00,286.77,286.91,286.65,286.69,13377.0,284.6036,284.7425,284.4845,284.5242,13377.0
2024-05-16 10:50:00,286.69,287.2,286.63,287.15,29967.0,284.5242,285.0303,284.4646,284.9807,29967.0
2024-05-16 10:55:00,287.17,287.38,286.66,286.87,20878.0,285.0006,285.209,284.4944,284.7028,20878.0
2024-05-16 11:00:00,286.87,287.2,286.83,286.91,13547.0,284.7028,285.0303,284.6631,284.7425,13547.0
2024-05-16 11:05:00,287.02,287.03,286.63,286.74,42117.0,284.8517,284.8616,284.4646,284.5738,42117.0
2024-05-16 11:10:00,286.68,286.77,286.35,286.42,13529.0,284.5143,284.6036,284.1868,284.2562,13529.0
2024-05-16 11:15:00,286.35,286.77,286.27,286.68,16385.0,284.1868,284.6036,284.1074,284.5143,16385.0
2024-05-16 11:20:00,286.69,286.87,286.61,286.75,13290.0,284.5242,284.7028,284.4448,284.5837,13290.0
2024-05-16 11:25:00,286.76,287.4,286.7,287.4,41117.0,284.5937,285.2288,284.5341,285.2288,41117.0
2024-05-16 11:30:00,287.47,288.0,287.34,287.85,32677.0,285.2983,285.8243,285.1693,285.6754,32677.0
2024-05-16 11:35:00,287.76,287.86,287.27,287.37,16354.0,285.5861,285.6854,285.0998,285.1991,16354.0
2024-05-16 11:40:00,287.38,287.46,287.19,287.44,14677.0,285.209,285.2884,285.0204,285.2685,14677.0
2024-05-16 11:45:00,287.44,287.47,286.82,286.85,9477.0,285.2685,285.2983,284.6532,284.683,9477.0
2024-05-16 11:50:00,286.78,286.78,286.49,286.55,16032.0,284.6135,284.6135,284.3257,284.3853,16032.0
2024-05-16 11:55:00,286.6,286.79,286.58,286.75,18056.0,284.4349,284.6234,284.415,284.5837,18056.0
2024-05-16 12:00:00,286.75,286.79,286.11,286.21,16323.0,284.5837,284.6234,283.9486,284.0478,16323.0
2024-05-16 12:05:00,286.25,286.28,285.92,286.08,14596.0,284.0875,284.1173,283.76,283.9188,14596.0
2024-05-16 12:10:00,286.09,286.21,286.0,286.17,10820.0,283.9287,284.0478,283.8394,284.0081,10820.0
2024-05-16 12:15:00,286.1,286.36,285.95,286.07,34450.0,283.9387,284.1967,283.7898,283.9089,34450.0
2024-05-16 12:20:00,286.09,286.18,285.88,286.13,12088.0,283.9287,284.018,283.7203,283.9684,12088.0
2024-05-16 12:25:00,286.15,286.15,285.87,285.96,9427.0,283.9883,283.9883,283.7104,283.7997,9427.0
2024-05-16 12:30:00,285.92,285.92,285.54,285.71,10311.0,283.76,283.76,283.3829,283.5516,10311.0
2024-05-16 12:35:00,285.74,286.49,285.69,286.4,18169.0,283.5814,284.3257,283.5318,284.2364,18169.0
2024-05-16 12:40:00,286.41,286.47,286.28,286.35,6781.0,284.2463,284.3059,284.1173,284.1868,6781.0
2024-05-16 12:45:00,286.27,286.41,286.24,286.39,9124.0,284.1074,284.2463,284.0776,284.2265,9124.0
2024-05-16 12:50:00,286.44,286.84,286.43,286.82,11888.0,284.2761,284.6731,284.2662,284.6532,11888.0
2024-05-16 12:55:00,286.79,286.91,286.69,286.8,5252.0,284.6234,284.7425,284.5242,284.6334,5252.0
2024-05-16 13:00:00,286.82,286.84,286.48,286.63,11142.0,284.6532,284.6731,284.3158,284.4646,11142.0
2024-05-16 13:05:00,286.57,286.84,286.54,286.58,6101.0,284.4051,284.6731,284.3753,284.415,6101.0
2024-05-16 13:10:00,286.6,286.72,286.44,286.71,11986.0,284.4349,284.554,284.2761,284.544,11986.0
2024-05-16 13:15:00,286.72,286.77,286.38,286.38,13813.0,284.554,284.6036,284.2165,284.2165,13813.0
2024-05-16 13:20:00,286.45,286.47,285.52,285.58,11724.0,284.286,284.3059,283.363,283.4226,11724.0
2024-05-16 13:25:00,285.54,285.88,285.38,285.53,7668.0,283.3829,283.7203,283.2241,283.373,7668.0
2024-05-16 13:30:00,285.53,285.84,285.53,285.81,8484.0,283.373,283.6806,283.373,283.6508,8484.0
2024-05-16 13:35:00,285.75,285.75,285.39,285.59,13295.0,283.5913,283.5913,283.234,283.4325,13295.0
2024-05-16 13:40:00,285.59,285.93,285.57,285.8,7068.0,283.4325,283.7699,283.4127,283.6409,7068.0
2024-05-16 13:45:00,285.85,285.87,285.56,285.7,6574.0,283.6905,283.7104,283.4027,283.5417,6574.0
2024-05-16 13:50:00,285.75,286.12,285.69,286.12,6052.0,283.5913,283.9585,283.5318,283.9585,6052.0
2024-05-16 13:55:00,286.1,286.27,286.01,286.27,8515.0,283.9387,284.1074,283.8493,284.1074,8515.0
2024-05-16 14:00:00,286.27,286.36,285.95,285.98,13957.0,284.1074,284.1967,283.7898,283.8196,13957.0
2024-05-16 14:05:00,285.97,286.3,285.83,286.21,6656.0,283.8096,284.1371,283.6707,284.0478,6656.0
2024-05-16 14:10:00,286.18,286.23,285.79,285.79,10515.0,284.018,284.0677,283.631,283.631,10515.0
2024-05-16 14:15:00,285.74,285.99,285.65,285.94,6439.0,283.5814,283.8295,283.4921,283.7799,6439.0
2024-05-16 14:20:00,286.04,286.4,285.98,286.33,9428.0,283.8791,284.2364,283.8196,284.1669,9428.0
2024-05-16 14:25:00,286.32,286.62,286.23,286.48,12610.0,284.157,284.4547,284.0677,284.3158,12610.0
2024-05-16 14:30:00,286.46,286.84,286.42,286.75,13402.0,284.2959,284.6731,284.2562,284.5837,13402.0
2024-05-16 14:35:00,286.69,286.86,286.59,286.76,9305.0,284.5242,284.6929,284.425,284.5937,9305.0
2024-05-16 14:40:00,286.76,287.02,286.73,286.88,9956.0,284.5937,284.8517,284.5639,284.7128,9956.0
2024-05-16 14:45:00,286.96,286.98,286.75,286.81,14561.0,284.7922,284.812,284.5837,284.6433,14561.0
2024-05-16 14:50:00,286.78,286.92,286.73,286.86,8284.0,284.6135,284.7525,284.5639,284.6929,8284.0
2024-05-16 14:55:00,286.89,286.93,286.59,286.84,7387.0,284.7227,284.7624,284.425,284.6731,7387.0
2024-05-16 15:00:00,286.84,286.84,286.45,286.5,10639.0,284.6731,284.6731,284.286,284.3356,10639.0
2024-05-16 15:05:00,286.41,286.58,286.33,286.47,7040.0,284.2463,284.415,284.1669,284.3059,7040.0
2024-05-16 15:10:00,286.4,286.53,286.16,286.19,12152.0,284.2364,284.3654,283.9982,284.028,12152.0
2024-05-16 15:15:00,286.16,286.28,285.92,286.14,14541.0,283.9982,284.1173,283.76,283.9784,14541.0
2024-05-16 15:20:00,286.09,286.25,286.02,286.13,9898.0,283.9287,284.0875,283.8593,283.9684,9898.0
2024-05-16 15:25:00,286.13,286.47,286.13,286.45,15656.0,283.9684,284.3059,283.9684,284.286,15656.0
2024-05-16 15:30:00,286.4,286.48,285.76,285.96,20365.0,284.2364,284.3158,283.6012,283.7997,20365.0
2024-05-16 15:35:00,285.96,286.03,285.32,285.53,20634.0,283.7997,283.8692,283.1645,283.373,20634.0
2024-05-16 15:40:00,285.5,285.56,284.88,284.98,24791.0,283.3432,283.4027,282.7279,282.8271,24791.0
2024-05-16 15:45:00,284.97,285.25,284.84,284.84,36047.0,282.8172,283.0951,282.6882,282.6882,36047.0
2024-05-16 15:50:00,284.92,285.22,284.83,285.09,60953.0,282.7676,283.0653,282.6782,282.9363,60953.0
2024-05-16 15:55:00,285.09,285.23,284.58,284.61,144616.0,282.9363,283.0752,282.4301,282.4599,144616.0
2024-05-17 09:30:00,287.04,287.34,285.38,285.63,146405.0,284.8716,285.1693,283.2241,283.4722,146405.0
2024-05-17 09:35:00,285.71,286.53,285.45,286.44,14049.0,283.5516,284.3654,283.2936,284.2761,14049.0
2024-05-17 09:40:00,286.47,286.47,285.5,286.06,32488.0,284.3059,284.3059,283.3432,283.899,32488.0
2024-05-17 09:45:00,285.95,286.38,285.58,286.28,14054.0,283.7898,284.2165,283.4226,284.1173,14054.0
2024-05-17 09:50:00,286.26,287.07,286.2,286.8,29657.0,284.0974,284.9013,284.0379,284.6334,29657.0
2024-05-17 09:55:00,286.79,286.94,286.37,286.77,25576.0,284.6234,284.7723,284.2066,284.6036,25576.0
2024-05-17 10:00:00,286.75,286.93,286.26,286.73,13467.0,284.5837,284.7624,284.0974,284.5639,13467.0
2024-05-17 10:05:00,286.64,286.81,286.27,286.53,9193.0,284.4746,284.6433,284.1074,284.3654,9193.0
2024-05-17 10:10:00,286.61,286.76,286.09,286.11,70059.0,284.4448,284.5937,283.9287,283.9486,70059.0
2024-05-17 10:15:00,286.18,286.22,285.8,286.19,10493.0,284.018,284.0577,283.6409,284.028,10493.0
2024-05-17 10:20:00,286.14,286.18,285.96,286.11,25702.0,283.9784,284.018,283.7997,283.9486,25702.0
2024-05-17 10:25:00,286.09,286.66,286.04,286.62,50875.0,283.9287,284.4944,283.8791,284.4547,50875.0
2024-05-17 10:30:00,286.63,286.77,286.35,286.54,30696.0,284.4646,284.6036,284.1868,284.3753,30696.0
2024-05-17 10:35:00,286.53,286.7,286.33,286.49,24545.0,284.3654,284.5341,284.1669,284.3257,24545.0
2024-05-17 10:40:00,286.53,286.55,286.38,286.44,8142.0,284.3654,284.3853,284.2165,284.2761,8142.0
2024-05-17 10:45:00,286.45,286.64,286.43,286.49,11791.0,284.286,284.4746,284.2662,284.3257,11791.0
2024-05-17 10:50:00,286.44,286.69,286.38,286.65,34271.0,284.2761,284.5242,284.2165,284.4845,34271.0
2024-05-17 10:55:00,286.56,286.57,286.12,286.18,22112.0,284.3952,284.4051,283.9585,284.018,22112.0
2024-05-17 11:00:00,286.18,286.34,285.75,285.75,13992.0,284.018,284.1768,283.5913,283.5913,13992.0
2024-05-17 11:05:00,285.77,286.16,285.77,286.16,11284.0,283.6111,283.9982,283.6111,283.9982,11284.0
2024-05-17 11:10:00,286.09,286.22,285.97,286.14,18473.0,283.9287,284.0577,283.8096,283.9784,18473.0
2024-05-17 11:15:00,286.09,286.16,285.88,285.97,15609.0,283.9287,283.9982,283.7203,283.8096,15609.0
2024-05-17 11:20:00,285.99,286.42,285.98,286.3,22366.0,283.8295,284.2562,283.8196,284.1371,22366.0
2024-05-17 11:25:00,286.37,286.52,286.26,286.52,22056.0,284.2066,284.3555,284.0974,284.3555,22056.0
2024-05-17 11:30:00,286.53,286.6,286.18,286.19,9017.0,284.3654,284.4349,284.018,284.028,9017.0
2024-05-17 11:35:00,286.26,286.31,286.08,286.13,12118.0,284.0974,284.1471,283.9188,283.9684,12118.0
2024-05-17 11:40:00,286.08,286.41,286.08,286.29,7074.0,283.9188,284.2463,283.9188,284.1272,7074.0
2024-05-17 11:45:00,286.36,286.68,286.21,286.21,9923.0,284.1967,284.5143,284.0478,284.0478,9923.0
2024-05-17 11:50:00,286.28,286.78,286.28,286.71,14488.0,284.1173,284.6135,284.1173,284.544,14488.0
2024-05-17 11:55:00,286.66,286.91,286.66,286.81,21517.0,284.4944,284.7425,284.4944,284.6433,21517.0
2024-05-17 12:00:00,286.81,287.09,286.81,287.02,24075.0,284.6433,284.9212,284.6433,284.8517,24075.0
2024-05-17 12:05:00,286.98,287.08,286.71,286.93,13943.0,284.812,284.9112,284.544,284.7624,13943.0
2024-05-17 12:10:00,287.04,287.07,286.76,286.76,11230.0,284.8716,284.9013,284.5937,284.5937,11230.0
2024-05-17 12:15:00,286.75,287.01,286.74,286.84,13526.0,284.5837,284.8418,284.5738,284.6731,13526.0
2024-05-17 12:20:00,286.77,286.87,286.6,286.83,6476.0,284.6036,284.7028,284.4349,284.6631,6476.0
2024-05-17 12:25:00,286.88,286.91,286.54,286.65,6412.0,284.7128,284.7425,284.3753,284.4845,6412.0
2024-05-17 12:30:00,286.64,286.74,286.39,286.7,43719.0,284.4746,284.5738,284.2265,284.5341,43719.0
2024-05-17 12:35:00,286.68,287.06,286.68,287.03,11896.0,284.5143,284.8914,284.5143,284.8616,11896.0
2024-05-17 12:40:00,287.05,287.05,286.88,286.9,12680.0,284.8815,284.8815,284.7128,284.7326,12680.0
2024-05-17 12:45:00,286.89,286.89,286.7,286.86,10210.0,284.7227,284.7227,284.5341,284.6929,10210.0
2024-05-17 12:50:00,286.92,287.24,286.92,287.06,26260.0,284.7525,285.07,284.7525,284.8914,26260.0
2024-05-17 12:55:00,287.05,287.06,286.86,286.88,7164.0,284.8815,284.8914,284.6929,284.7128,7164.0
2024-05-17 13:00:00,286.9,287.02,286.65,286.94,12776.0,284.7326,284.8517,284.4845,284.7723,12776.0
2024-05-17 13:05:00,287.01,287.17,286.95,287.04,9437.0,284.8418,285.0006,284.7822,284.8716,9437.0
2024-05-17 13:10:00,286.99,287.11,286.56,286.78,27727.0,284.8219,284.941,284.3952,284.6135,27727.0
2024-05-17 13:15:00,286.72,286.96,286.56,286.71,14137.0,284.554,284.7922,284.3952,284.544,14137.0
2024-05-17 13:20:00,286.85,286.89,286.67,286.79,18617.0,284.683,284.7227,284.5043,284.6234,18617.0
2024-05-17 13:25:00,286.79,286.98,286.79,286.85,13956.0,284.6234,284.812,284.6234,284.683,13956.0
2024-05-17 13:30:00,286.85,287.16,286.84,287.14,14213.0,284.683,284.9906,284.6731,284.9708,14213.0
2024-05-17 13:35:00,287.18,287.29,286.82,286.92,15401.0,285.0105,285.1197,284.6532,284.7525,15401.0
2024-05-17 13:40:00,286.8,286.88,286.49,286.55,5609.0,284.6334,284.7128,284.3257,284.3853,5609.0
2024-05-17 13:45:00,286.51,286.54,286.33,286.33,7757.0,284.3456,284.3753,284.1669,284.1669,7757.0
2024-05-17 13:50:00,286.33,286.39,286.23,286.25,2414.0,284.1669,284.2265,284.0677,284.0875,2414.0
2024-05-17 13:55:00,286.25,286.26,286.1,286.17,7148.0,284.0875,284.0974,283.9387,284.0081,7148.0
2024-05-17 14:00:00,286.2,286.2,285.78,285.82,5733.0,284.0379,284.0379,283.6211,283.6608,5733.0
2024-05-17 14:05:00,285.86,286.03,285.77,285.87,16055.0,283.7005,283.8692,283.6111,283.7104,16055.0
2024-05-17 14:10:00,285.89,285.91,285.01,285.12,18722.0,283.7302,283.7501,282.8569,282.9661,18722.0
2024-05-17 14:15:00,285.15,285.33,284.91,284.91,28965.0,282.9958,283.1745,282.7576,282.7576,28965.0
2024-05-17 14:20:00,284.93,285.09,284.26,284.67,39708.0,282.7775,282.9363,282.1126,282.5195,39708.0
2024-05-17 14:25:00,284.71,285.06,284.68,285.03,23975.0,282.5592,282.9065,282.5294,282.8767,23975.0
2024-05-17 14:30:00,285.03,285.17,284.84,285.0,56773.0,282.8767,283.0157,282.6882,282.847,56773.0
2024-05-17 14:35:00,285.02,285.06,284.9,285.05,13405.0,282.8668,282.9065,282.7477,282.8966,13405.0
2024-05-17 14:40:00,285.0,285.33,284.86,285.27,21711.0,282.847,283.1745,282.708,283.1149,21711.0
2024-05-17 14:45:00,285.34,285.74,285.25,285.74,14553.0,283.1844,283.5814,283.0951,283.5814,14553.0
2024-05-17 14:50:00,285.75,285.97,285.68,285.96,21897.0,283.5913,283.8096,283.5218,283.7997,21897.0
2024-05-17 14:55:00,285.97,286.4,285.97,286.21,10502.0,283.8096,284.2364,283.8096,284.0478,10502.0
2024-05-17 15:00:00,286.16,286.31,286.12,286.27,6391.0,283.9982,284.1471,283.9585,284.1074,6391.0
2024-05-17 15:05:00,286.24,286.24,285.87,286.05,10190.0,284.0776,284.0776,283.7104,283.889,10190.0
2024-05-17 15:10:00,286.06,286.08,285.91,285.99,7523.0,283.899,283.9188,283.7501,283.8295,7523.0
2024-05-17 15:15:00,285.97,286.28,285.91,286.06,16054.0,283.8096,284.1173,283.7501,283.899,16054.0
2024-05-17 15:20:00,286.06,286.35,285.99,286.01,8387.0,283.899,284.1868,283.8295,283.8493,8387.0
2024-05-17 15:25:00,286.05,286.4,286.01,286.32,12858.0,283.889,284.2364,283.8493,284.157,12858.0
2024-05-17 15:30:00,286.32,286.41,286.12,286.21,18761.0,284.157,284.2463,283.9585,284.0478,18761.0
2024-05-17 15:35:00,286.13,286.29,286.09,286.23,15053.0,283.9684,284.1272,283.9287,284.0677,15053.0
2024-05-17 15:40:00,286.2,286.23,285.91,286.21,16675.0,284.0379,284.0677,283.7501,284.0478,16675.0
2024-05-17 15:45:00,286.2,286.38,286.1,286.18,19004.0,284.0379,284.2165,283.9387,284.018,19004.0
2024-05-17 15:50:00,286.15,286.23,285.55,285.74,30060.0,283.9883,284.0677,283.3928,283.5814,30060.0
2024-05-17 15:55:00,285.75,285.75,285.18,285.58,199351.0,283.5913,283.5913,283.0256,283.4226,199351.0
2024-05-20 09:30:00,286.0,287.15,285.11,286.93,85283.0,283.8394,284.9807,282.9561,284.7624,85283.0
2024-05-20 09:35:00,286.92,287.01,286.32,286.32,9369.0,284.7525,284.8418,284.157,284.157,9369.0
2024-05-20 09:40:00,286.25,286.34,285.7,285.93,13582.0,284.0875,284.1768,283.5417,283.7699,13582.0
2024-05-20 09:45:00,286.0,286.38,285.65,286.38,15832.0,283.8394,284.2165,283.4921,284.2165,15832.0
2024-05-20 09:50:00,286.4,286.75,286.4,286.59,10872.0,284.2364,284.5837,284.2364,284.425,10872.0
2024-05-20 09:55:00,286.55,287.0,286.39,286.95,14489.0,284.3853,284.8319,284.2265,284.7822,14489.0
2024-05-20 10:00:00,286.97,287.21,286.79,287.06,17103.0,284.8021,285.0403,284.6234,284.8914,17103.0
2024-05-20 10:05:00,287.06,287.43,286.95,287.1,24451.0,284.8914,285.2586,284.7822,284.9311,24451.0
2024-05-20 10:10:00,287.04,287.36,286.72,286.9,14293.0,284.8716,285.1891,284.554,284.7326,14293.0
2024-05-20 10:15:00,286.91,287.41,286.8,287.29,14389.0,284.7425,285.2388,284.6334,285.1197,14389.0
2024-05-20 10:20:00,287.29,287.5,287.22,287.34,12374.0,285.1197,285.3281,285.0502,285.1693,12374.0
2024-05-20 10:25:00,287.36,287.45,287.02,287.36,13158.0,285.1891,285.2785,284.8517,285.1891,13158.0
2024-05-20 10:30:00,287.39,287.45,287.27,287.38,4675.0,285.2189,285.2785,285.0998,285.209,4675.0
2024-05-20 10:35:00,287.41,287.58,287.37,287.38,6121.0,285.2388,285.4075,285.1991,285.209,6121.0
2024-05-20 10:40:00,287.44,287.49,286.96,287.17,7737.0,285.2685,285.3182,284.7922,285.0006,7737.0
2024-05-20 10:45:00,287.06,287.21,286.87,287.21,5125.0,284.8914,285.0403,284.7028,285.0403,5125.0
2024-05-20 10:50:00,287.3,287.43,287.12,287.26,14244.0,285.1296,285.2586,284.9509,285.0899,14244.0
2024-05-20 10:55:00,287.25,287.39,287.09,287.3,13607.0,285.08,285.2189,284.9212,285.1296,13607.0
2024-05-20 11:00:00,287.29,287.43,287.18,287.43,7200.0,285.1197,285.2586,285.0105,285.2586,7200.0
2024-05-20 11:05:00,287.37,287.52,287.29,287.48,8773.0,285.1991,285.3479,285.1197,285.3082,8773.0
2024-05-20 11:10:00,287.45,287.59,287.27,287.27,8952.0,285.2785,285.4174,285.0998,285.0998,8952.0
2024-05-20 11:15:00,287.39,287.39,286.85,286.93,6391.0,285.2189,285.2189,284.683,284.7624,6391.0
2024-05-20 11:20:00,286.87,287.28,286.87,287.28,3933.0,284.7028,285.1097,284.7028,285.1097,3933.0
2024-05-20 11:25:00,287.33,287.45,287.22,287.45,8979.0,285.1594,285.2785,285.0502,285.2785,8979.0
2024-05-20 11:30:00,287.4,287.73,287.31,287.33,11406.0,285.2288,285.5563,285.1395,285.1594,11406.0
2024-05-20 11:35:00,287.21,287.53,287.21,287.38,6516.0,285.0403,285.3579,285.0403,285.209,6516.0
2024-05-20 11:40:00,287.32,287.49,287.06,287.19,11724.0,285.1494,285.3182,284.8914,285.0204,11724.0
2024-05-20 11:45:00,287.25,287.28,286.93,286.93,7035.0,285.08,285.1097,284.7624,284.7624,7035.0
2024-05-20 11:50:00,286.98,287.06,286.85,286.86,4648.0,284.812,284.8914,284.683,284.6929,4648.0
2024-05-20 11:55:00,286.83,287.11,286.79,287.02,5126.0,284.6631,284.941,284.6234,284.8517,5126.0
2024-05-20 12:00:00,287.13,287.48,287.13,287.38,6651.0,284.9609,285.3082,284.9609,285.209,6651.0
2024-05-20 12:05:00,287.5,287.55,287.34,287.42,3463.0,285.3281,285.3777,285.1693,285.2487,3463.0
2024-05-20 12:10:00,287.41,287.41,287.17,287.2,3748.0,285.2388,285.2388,285.0006,285.0303,3748.0
2024-05-20 12:15:00,287.26,287.27,286.88,286.97,9666.0,285.0899,285.0998,284.7128,284.8021,9666.0
2024-05-20 12:20:00,286.94,287.09,286.54,286.54,4802.0,284.7723,284.9212,284.3753,284.3753,4802.0
2024-05-20 12:25:00,286.58,286.65,286.47,286.65,6709.0,284.415,284.4845,284.3059,284.4845,6709.0
2024-05-20 12:30:00,286.65,286.73,286.59,286.62,6380.0,284.4845,284.5639,284.425,284.4547,6380.0
2024-05-20 12:35:00,286.61,286.89,286.54,286.89,6767.0,284.4448,284.7227,284.3753,284.7227,6767.0
2024-05-20 12:40:00,286.88,287.09,286.82,287.06,4754.0,284.7128,284.9212,284.6532,284.8914,4754.0
2024-05-20 12:45:00,287.03,287.12,286.85,286.94,8003.0,284.8616,284.9509,284.683,284.7723,8003.0
2024-05-20 12:50:00,286.94,287.09,286.91,286.99,25306.0,284.7723,284.9212,284.7425,284.8219,25306.0
2024-05-20 12:55:00,286.95,287.19,286.91,287.1,6288.0,284.7822,285.0204,284.7425,284.9311,6288.0
2024-05-20 13:00:00,287.11,287.23,286.96,287.06,11997.0,284.941,285.0601,284.7922,284.8914,11997.0
2024-05-20 13:05:00,287.06,287.27,286.94,287.24,9199.0,284.8914,285.0998,284.7723,285.07,9199.0
2024-05-20 13:10:00,287.21,287.45,287.17,287.38,10427.0,285.0403,285.2785,285.0006,285.209,10427.0
2024-05-20 13:15:00,287.38,287.57,287.38,287.5,7999.0,285.209,285.3975,285.209,285.3281,7999.0
2024-05-20 13:20:00,287.46,287.52,287.18,287.19,6003.0,285.2884,285.3479,285.0105,285.0204,6003.0
2024-05-20 13:25:00,287.19,287.42,286.87,286.91,7215.0,285.0204,285.2487,284.7028,284.7425,7215.0
2024-05-20 13:30:00,286.83,287.09,286.75,287.05,8025.0,284.6631,284.9212,284.5837,284.8815,8025.0
2024-05-20 13:35:00,287.03,287.05,286.81,287.0,5589.0,284.8616,284.8815,284.6433,284.8319,5589.0
2024-05-20 13:40:00,287.0,287.01,286.9,286.98,6880.0,284.8319,284.8418,284.7326,284.812,6880.0
2024-05-20 13:45:00,286.95,287.04,286.76,286.76,4674.0,284.7822,284.8716,284.5937,284.5937,4674.0
2024-05-20 13:50:00,286.76,286.9,286.7,286.74,8014.0,284.5937,284.7326,284.5341,284.5738,8014.0
2024-05-20 13:55:00,286.7,286.95,286.7,286.92,6719.0,284.5341,284.7822,284.5341,284.7525,6719.0
2024-05-20 14:00:00,286.86,286.86,286.59,286.68,8856.0,284.6929,284.6929,284.425,284.5143,8856.0
2024-05-20 14:05:00,286.68,286.9,286.0,286.45,21161.0,284.5143,284.7326,283.8394,284.286,21161.0
2024-05-20 14:10:00,286.39,286.78,286.37,286.69,9838.0,284.2265,284.6135,284.2066,284.5242,9838.0
2024-05-20 14:15:00,286.66,286.88,286.51,286.67,15781.0,284.4944,284.7128,284.3456,284.5043,15781.0
2024-05-20 14:20:00,286.74,286.93,286.74,286.74,6901.0,284.5738,284.7624,284.5738,284.5738,6901.0
2024-05-20 14:25:00,286.8,287.07,286.77,286.99,3816.0,284.6334,284.9013,284.6036,284.8219,3816.0
2024-05-20 14:30:00,286.99,287.11,286.95,286.95,7418.0,284.8219,284.941,284.7822,284.7822,7418.0
2024-05-20 14:35:00,287.0,287.08,286.94,286.94,4278.0,284.8319,284.9112,284.7723,284.7723,4278.0
2024-05-20 14:40:00,286.94,287.32,286.94,287.32,8453.0,284.7723,285.1494,284.7723,285.1494,8453.0
2024-05-20 14:45:00,287.32,287.33,287.06,287.07,7667.0,285.1494,285.1594,284.8914,284.9013,7667.0
2024-05-20 14:50:00,286.9,287.01,286.76,286.79,6360.0,284.7326,284.8418,284.5937,284.6234,6360.0
2024-05-20 14:55:00,286.83,287.04,286.75,286.86,8102.0,284.6631,284.8716,284.5837,284.6929,8102.0
2024-05-20 15:00:00,286.83,286.83,286.55,286.69,11226.0,284.6631,284.6631,284.3853,284.5242,11226.0
2024-05-20 15:05:00,286.69,286.9,286.66,286.87,10023.0,284.5242,284.7326,284.4944,284.7028,10023.0
2024-05-20 15:10:00,286.9,287.01,286.83,287.0,9224.0,284.7326,284.8418,284.6631,284.8319,9224.0
2024-05-20 15:15:00,287.01,287.11,286.88,286.88,7809.0,284.8418,284.941,284.7128,284.7128,7809.0
2024-05-20 15:20:00,286.88,287.02,286.74,286.89,13229.0,284.7128,284.8517,284.5738,284.7227,13229.0
2024-05-20 15:25:00,286.89,287.0,286.84,287.0,14679.0,284.7227,284.8319,284.6731,284.8319,14679.0
2024-05-20 15:30:00,286.97,287.02,286.54,286.54,45983.0,284.8021,284.8517,284.3753,284.3753,45983.0
2024-05-20 15:35:00,286.55,286.81,286.43,286.71,17134.0,284.3853,284.6433,284.2662,284.544,17134.0
2024-05-20 15:40:00,286.67,286.92,286.53,286.87,25656.0,284.5043,284.7525,284.3654,284.7028,25656.0
2024-05-20 15:45:00,286.86,286.9,286.57,286.85,24126.0,284.6929,284.7326,284.4051,284.683,24126.0
2024-05-20 15:50:00,286.81,287.04,286.77,286.94,28182.0,284.6433,284.8716,284.6036,284.7723,28182.0
2024-05-20 15:55:00,286.9,287.19,286.61,287.15,122816.0,284.7326,285.0204,284.4448,284.9807,122816.0
2024-05-21 09:30:00,286.79,286.99,285.86,286.08,77119.0,284.6234,284.8219,283.7005,283.9188,77119.0
2024-05-21 09:35:00,286.1,286.13,285.22,285.27,33281.0,283.9387,283.9684,283.0653,283.1149,33281.0
2024-05-21 09:40:00,285.25,285.55,284.95,285.15,26740.0,283.0951,283.3928,282.7973,282.9958,26740.0
2024-05-21 09:45:00,285.03,285.03,283.29,284.12,103738.0,282.8767,282.8767,281.1499,281.9736,103738.0
2024-05-21 09:50:00,284.16,285.18,283.9,285.18,41365.0,282.0133,283.0256,281.7553,283.0256,41365.0
2024-05-21 09:55:00,285.07,285.15,284.69,284.87,13108.0,282.9164,282.9958,282.5393,282.7179,13108.0
2024-05-21 10:00:00,284.94,285.18,284.82,284.88,15009.0,282.7874,283.0256,282.6683,282.7279,15009.0
2024-05-21 10:05:00,284.88,285.62,284.78,285.44,16850.0,282.7279,283.4623,282.6286,283.2836,16850.0
2024-05-21 10:10:00,285.57,285.87,285.57,285.79,19433.0,283.4127,283.7104,283.4127,283.631,19433.0
2024-05-21 10:15:00,285.79,286.33,285.78,285.87,13467.0,283.631,284.1669,283.6211,283.7104,13467.0
2024-05-21 10:20:00,285.95,286.48,285.95,286.27,13667.0,283.7898,284.3158,283.7898,284.1074,13667.0
2024-05-21 10:25:00,286.34,286.43,286.16,286.4,10034.0,284.1768,284.2662,283.9982,284.2364,10034.0
2024-05-21 10:30:00,286.39,286.93,286.39,286.91,11749.0,284.2265,284.7624,284.2265,284.7425,11749.0
2024-05-21 10:35:00,286.88,287.17,286.68,286.77,16857.0,284.7128,285.0006,284.5143,284.6036,16857.0
2024-05-21 10:40:00,286.84,287.02,286.6,286.6,7163.0,284.6731,284.8517,284.4349,284.4349,7163.0
2024-05-21 10:45:00,286.7,286.89,286.65,286.81,8835.0,284.5341,284.7227,284.4845,284.6433,8835.0
2024-05-21 10:50:00,286.75,286.92,286.66,286.69,7483.0,284.5837,284.7525,284.4944,284.5242,7483.0
2024-05-21 10:55:00,286.69,286.93,286.47,286.82,11648.0,284.5242,284.7624,284.3059,284.6532,11648.0
2024-05-21 11:00:00,286.81,287.04,286.64,286.81,13743.0,284.6433,284.8716,284.4746,284.6433,13743.0
2024-05-21 11:05:00,286.81,286.92,286.69,286.79,3896.0,284.6433,284.7525,284.5242,284.6234,3896.0
2024-05-21 11:10:00,286.7,287.0,286.7,286.93,7616.0,284.5341,284.8319,284.5341,284.7624,7616.0
2024-05-21 11:15:00,287.0,287.11,286.85,286.88,7574.0,284.8319,284.941,284.683,284.7128,7574.0
2024-05-21 11:20:00,286.93,287.22,286.9,287.03,8338.0,284.7624,285.0502,284.7326,284.8616,8338.0
2024-05-21 11:25:00,286.98,286.99,286.72,286.75,5992.0,284.812,284.8219,284.554,284.5837,5992.0
2024-05-21 11:30:00,286.77,286.98,286.63,286.79,7486.0,284.6036,284.812,284.4646,284.6234,7486.0
2024-05-21 11:35:00,286.87,287.02,286.84,286.98,4136.0,284.7028,284.8517,284.6731,284.812,4136.0
2024-05-21 11:40:00,286.96,287.04,286.79,286.92,5255.0,284.7922,284.8716,284.6234,284.7525,5255.0
2024-05-21 11:45:00,286.87,287.05,286.8,286.9,9162.0,284.7028,284.8815,284.6334,284.7326,9162.0
2024-05-21 11:50:00,286.96,286.98,286.56,286.74,6554.0,284.7922,284.812,284.3952,284.5738,6554.0
2024-05-21 11:55:00,286.78,286.78,286.59,286.62,9264.0,284.6135,284.6135,284.425,284.4547,9264.0
2024-05-21 12:00:00,286.68,286.73,286.55,286.55,12092.0,284.5143,284.5639,284.3853,284.3853,12092.0
2024-05-21 12:05:00,286.56,286.65,286.49,286.49,4566.0,284.3952,284.4845,284.3257,284.3257,4566.0
2024-05-21 12:10:00,286.46,286.89,286.45,286.85,9088.0,284.2959,284.7227,284.286,284.683,9088.0
2024-05-21 12:15:00,286.8,286.97,286.8,286.88,15189.0,284.6334,284.8021,284.6334,284.7128,15189.0
2024-05-21 12:20:00,286.92,287.0,286.69,286.79,6175.0,284.7525,284.8319,284.5242,284.6234,6175.0
2024-05-21 12:25:00,286.78,286.78,286.37,286.44,7849.0,284.6135,284.6135,284.2066,284.2761,7849.0
2024-05-21 12:30:00,286.45,286.49,286.31,286.43,8382.0,284.286,284.3257,284.1471,284.2662,8382.0
2024-05-21 12:35:00,286.44,286.44,286.07,286.13,15062.0,284.2761,284.2761,283.9089,283.9684,15062.0
2024-05-21 12:40:00,286.17,286.17,285.89,286.02,16301.0,284.0081,284.0081,283.7302,283.8593,16301.0
2024-05-21 12:45:00,286.07,286.08,285.96,286.01,12226.0,283.9089,283.9188,283.7997,283.8493,12226.0
2024-05-21 12:50:00,286.02,286.06,285.92,285.93,8059.0,283.8593,283.899,283.76,283.7699,8059.0
2024-05-21 12:55:00,285.91,285.92,285.71,285.86,7511.0,283.7501,283.76,283.5516,283.7005,7511.0
2024-05-21 13:00:00,285.82,286.0,285.52,285.96,39574.0,283.6608,283.8394,283.363,283.7997,39574.0
2024-05-21 13:05:00,286.0,286.02,285.69,285.69,10029.0,283.8394,283.8593,283.5318,283.5318,10029.0
2024-05-21 13:10:00,285.64,285.69,285.1,285.29,12428.0,283.4821,283.5318,282.9462,283.1348,12428.0
2024-05-21 13:15:00,285.34,285.43,285.16,285.17,11474.0,283.1844,283.2737,283.0058,283.0157,11474.0
2024-05-21 13:20:00,285.15,285.22,284.62,284.69,27971.0,282.9958,283.0653,282.4698,282.5393,27971.0
2024-05-21 13:25:00,284.69,284.98,284.52,284.87,41215.0,282.5393,282.8271,282.3706,282.7179,41215.0
2024-05-21 13:30:00,284.82,284.95,284.78,284.8,10396.0,282.6683,282.7973,282.6286,282.6485,10396.0
2024-05-21 13:35:00,284.82,285.39,284.79,285.28,21249.0,282.6683,283.234,282.6385,283.1248,21249.0
2024-05-21 13:40:00,285.33,285.53,285.22,285.53,7890.0,283.1745,283.373,283.0653,283.373,7890.0
2024-05-21 13:45:00,285.54,285.56,285.25,285.33,8112.0,283.3829,283.4027,283.0951,283.1745,8112.0
2024-05-21 13:50:00,285.37,285.46,285.24,285.27,12106.0,283.2142,283.3035,283.0852,283.1149,12106.0
2024-05-21 13:55:00,285.29,285.45,285.24,285.38,13168.0,283.1348,283.2936,283.0852,283.2241,13168.0
2024-05-21 14:00:00,285.4,285.43,285.05,285.07,8471.0,283.2439,283.2737,282.8966,282.9164,8471.0
2024-05-21 14:05:00,285.07,285.17,285.01,285.01,7532.0,282.9164,283.0157,282.8569,282.8569,7532.0
2024-05-21 14:10:00,285.0,285.06,284.68,284.85,8823.0,282.847,282.9065,282.5294,282.6981,8823.0
2024-05-21 14:15:00,284.87,284.94,284.77,284.78,5088.0,282.7179,282.7874,282.6187,282.6286,5088.0
2024-05-21 14:20:00,284.85,284.85,284.53,284.56,6469.0,282.6981,282.6981,282.3805,282.4103,6469.0
2024-05-21 14:25:00,284.56,284.63,284.43,284.58,10777.0,282.4103,282.4798,282.2813,282.4301,10777.0
2024-05-21 14:30:00,284.56,284.74,284.55,284.67,8091.0,282.4103,282.5889,282.4004,282.5195,8091.0
2024-05-21 14:35:00,284.66,284.66,284.33,284.37,7371.0,282.5095,282.5095,282.182,282.2217,7371.0
2024-05-21 14:40:00,284.39,284.42,284.05,284.09,22362.0,282.2416,282.2713,281.9041,281.9438,22362.0
2024-05-21 14:45:00,284.06,284.17,283.99,284.04,44065.0,281.9141,282.0232,281.8446,281.8942,44065.0
2024-05-21 14:50:00,284.06,284.21,283.81,283.97,25442.0,281.9141,282.0629,281.666,281.8247,25442.0
2024-05-21 14:55:00,283.97,283.97,283.73,283.88,33146.0,281.8247,281.8247,281.5866,281.7354,33146.0
2024-05-21 15:00:00,283.91,284.08,283.83,283.98,15237.0,281.7652,281.9339,281.6858,281.8347,15237.0
2024-05-21 15:05:00,283.98,283.98,283.75,283.82,14041.0,281.8347,281.8347,281.6064,281.6759,14041.0
2024-05-21 15:10:00,283.81,284.32,283.81,284.12,25317.0,281.666,282.1721,281.666,281.9736,25317.0
2024-05-21 15:15:00,284.1,284.28,283.97,284.1,17536.0,281.9538,282.1324,281.8247,281.9538,17536.0
2024-05-21 15:20:00,284.1,284.15,283.9,284.15,18232.0,281.9538,282.0034,281.7553,282.0034,18232.0
2024-05-21 15:25:00,284.1,284.1,283.76,283.77,15216.0,281.9538,281.9538,281.6163,281.6263,15216.0
2024-05-21 15:30:00,283.77,283.98,283.73,283.83,22240.0,281.6263,281.8347,281.5866,281.6858,22240.0
2024-05-21 15:35:00,283.9,284.05,283.79,283.88,15074.0,281.7553,281.9041,281.6461,281.7354,15074.0
2024-05-21 15:40:00,283.86,283.88,283.38,283.84,34986.0,281.7156,281.7354,281.2392,281.6957,34986.0
2024-05-21 15:45:00,283.8,283.89,283.58,283.7,21052.0,281.656,281.7453,281.4377,281.5568,21052.0
2024-05-21 15:50:00,283.68,284.0,283.57,283.75,62479.0,281.5369,281.8545,281.4278,281.6064,62479.0
2024-05-21 15:55:00,283.78,284.05,283.47,283.8,133301.0,281.6362,281.9041,281.3285,281.656,133301.0
2024-05-22 09:30:00,283.41,286.87,283.41,286.31,107441.0,281.269,284.7028,281.269,284.1471,107441.0
2024-05-22 09:35:00,286.35,286.52,285.71,285.71,38833.0,284.1868,284.3555,283.5516,283.5516,38833.0
2024-05-22 09:40:00,285.8,286.17,285.7,285.85,24902.0,283.6409,284.0081,283.5417,283.6905,24902.0
2024-05-22 09:45:00,285.9,286.61,285.9,286.48,14304.0,283.7402,284.4448,283.7402,284.3158,14304.0
2024-05-22 09:50:00,286.53,286.78,286.15,286.25,20377.0,284.3654,284.6135,283.9883,284.0875,20377.0
2024-05-22 09:55:00,286.23,286.52,286.03,286.46,13446.0,284.0677,284.3555,283.8692,284.2959,13446.0
2024-05-22 10:00:00,286.48,286.49,285.92,286.01,13827.0,284.3158,284.3257,283.76,283.8493,13827.0
2024-05-22 10:05:00,286.0,286.3,285.78,285.9,37255.0,283.8394,284.1371,283.6211,283.7402,37255.0
2024-05-22 10:10:00,285.88,286.13,285.8,286.04,16179.0,283.7203,283.9684,283.6409,283.8791,16179.0
2024-05-22 10:15:00,286.01,286.5,285.81,286.5,11871.0,283.8493,284.3356,283.6508,284.3356,11871.0
2024-05-22 10:20:00,286.47,286.91,286.46,286.81,91348.0,284.3059,284.7425,284.2959,284.6433,91348.0
2024-05-22 10:25:00,286.73,287.09,286.67,286.82,21725.0,284.5639,284.9212,284.5043,284.6532,21725.0
2024-05-22 10:30:00,286.7,286.71,286.05,286.06,26091.0,284.5341,284.544,283.889,283.899,26091.0
2024-05-22 10:35:00,286.07,286.16,285.84,286.04,18894.0,283.9089,283.9982,283.6806,283.8791,18894.0
2024-05-22 10:40:00,285.99,286.09,285.69,285.78,11840.0,283.8295,283.9287,283.5318,283.6211,11840.0
2024-05-22 10:45:00,285.84,285.96,285.65,285.82,5645.0,283.6806,283.7997,283.4921,283.6608,5645.0
2024-05-22 10:50:00,285.88,285.98,285.67,285.68,12442.0,283.7203,283.8196,283.5119,283.5218,12442.0
2024-05-22 10:55:00,285.72,285.83,285.63,285.71,4617.0,283.5615,283.6707,283.4722,283.5516,4617.0
2024-05-22 11:00:00,285.75,286.19,285.73,286.19,13226.0,283.5913,284.028,283.5714,284.028,13226.0
2024-05-22 11:05:00,286.2,286.63,286.16,286.4,82331.0,284.0379,284.4646,283.9982,284.2364,82331.0
2024-05-22 11:10:00,286.41,286.92,286.35,286.69,8095.0,284.2463,284.7525,284.1868,284.5242,8095.0
2024-05-22 11:15:00,286.66,286.68,286.44,286.68,24631.0,284.4944,284.5143,284.2761,284.5143,24631.0
2024-05-22 11:20:00,286.68,286.98,286.59,286.86,16548.0,284.5143,284.812,284.425,284.6929,16548.0
2024-05-22 11:25:00,286.86,286.96,286.62,286.76,8124.0,284.6929,284.7922,284.4547,284.5937,8124.0
2024-05-22 11:30:00,286.77,286.84,286.7,286.76,7620.0,284.6036,284.6731,284.5341,284.5937,7620.0
2024-05-22 11:35:00,286.87,286.99,286.62,286.91,6739.0,284.7028,284.8219,284.4547,284.7425,6739.0
2024-05-22 11:40:00,286.84,286.85,286.62,286.75,9180.0,284.6731,284.683,284.4547,284.5837,9180.0
2024-05-22 11:45:00,286.69,286.69,286.29,286.32,8429.0,284.5242,284.5242,284.1272,284.157,8429.0
2024-05-22 11:50:00,286.28,286.35,285.98,286.35,12553.0,284.1173,284.1868,283.8196,284.1868,12553.0
2024-05-22 11:55:00,286.26,286.5,286.24,286.46,7737.0,284.0974,284.3356,284.0776,284.2959,7737.0
2024-05-22 12:00:00,286.42,286.74,286.42,286.72,10001.0,284.2562,284.5738,284.2562,284.554,10001.0
2024-05-22 12:05:00,286.74,286.8,286.59,286.74,21622.0,284.5738,284.6334,284.425,284.5738,21622.0
2024-05-22 12:10:00,286.73,286.82,286.62,286.68,14280.0,284.5639,284.6532,284.4547,284.5143,14280.0
2024-05-22 12:15:00,286.65,286.74,286.56,286.57,8328.0,284.4845,284.5738,284.3952,284.4051,8328.0
2024-05-22 12:20:00,286.59,286.67,286.54,286.67,11119.0,284.425,284.5043,284.3753,284.5043,11119.0
2024-05-22 12:25:00,286.67,286.69,286.21,286.21,15511.0,284.5043,284.5242,284.0478,284.0478,15511.0
2024-05-22 12:30:00,286.24,286.28,285.89,285.89,22312.0,284.0776,284.1173,283.7302,283.7302,22312.0
2024-05-22 12:35:00,285.94,285.97,285.66,285.66,24548.0,283.7799,283.8096,283.502,283.502,24548.0
2024-05-22 12:40:00,285.75,285.99,285.69,285.99,14526.0,283.5913,283.8295,283.5318,283.8295,14526.0
2024-05-22 12:45:00,285.99,286.1,285.49,285.64,7431.0,283.8295,283.9387,283.3333,283.4821,7431.0
2024-05-22 12:50:00,285.63,285.74,285.23,285.34,23086.0,283.4722,283.5814,283.0752,283.1844,23086.0
2024-05-22 12:55:00,285.45,285.56,285.31,285.46,8957.0,283.2936,283.4027,283.1546,283.3035,8957.0
2024-05-22 13:00:00,285.38,285.6,285.24,285.26,9564.0,283.2241,283.4424,283.0852,283.105,9564.0
2024-05-22 13:05:00,285.22,285.23,284.89,284.94,20995.0,283.0653,283.0752,282.7378,282.7874,20995.0
2024-05-22 13:10:00,284.88,284.96,284.84,284.94,5959.0,282.7279,282.8073,282.6882,282.7874,5959.0
2024-05-22 13:15:00,284.96,285.15,284.94,284.98,7024.0,282.8073,282.9958,282.7874,282.8271,7024.0
2024-05-22 13:20:00,284.99,285.05,284.88,284.9,8099.0,282.837,282.8966,282.7279,282.7477,8099.0
2024-05-22 13:25:00,284.85,284.98,284.78,284.85,7257.0,282.6981,282.8271,282.6286,282.6981,7257.0
2024-05-22 13:30:00,284.82,284.84,284.45,284.55,20299.0,282.6683,282.6882,282.3011,282.4004,20299.0
2024-05-22 13:35:00,284.57,284.57,283.69,283.82,22826.0,282.4202,282.4202,281.5469,281.6759,22826.0
2024-05-22 13:40:00,283.81,283.9,283.36,283.41,13239.0,281.666,281.7553,281.2194,281.269,13239.0
2024-05-22 13:45:00,283.46,283.96,283.39,283.61,12876.0,281.3186,281.8148,281.2491,281.4675,12876.0
2024-05-22 13:50:00,283.61,283.84,283.6,283.71,11313.0,281.4675,281.6957,281.4575,281.5667,11313.0
2024-05-22 13:55:00,283.74,284.25,283.65,284.2,48054.0,281.5965,282.1026,281.5072,282.053,48054.0
2024-05-22 14:00:00,284.17,284.17,282.92,283.67,55631.0,282.0232,282.0232,280.7827,281.527,55631.0
2024-05-22 14:05:00,283.68,284.22,283.68,284.19,13002.0,281.5369,282.0729,281.5369,282.0431,13002.0
2024-05-22 14:10:00,284.15,284.19,283.75,283.84,13590.0,282.0034,282.0431,281.6064,281.6957,13590.0
2024-05-22 14:15:00,283.86,284.06,283.43,283.54,50833.0,281.7156,281.9141,281.2888,281.398,50833.0
2024-05-22 14:20:00,283.58,284.05,283.32,283.96,45598.0,281.4377,281.9041,281.1797,281.8148,45598.0
2024-05-22 14:25:00,283.91,284.07,283.31,283.46,54413.0,281.7652,281.924,281.1697,281.3186,54413.0
2024-05-22 14:30:00,283.41,283.68,283.23,283.31,31557.0,281.269,281.5369,281.0903,281.1697,31557.0
2024-05-22 14:35:00,283.29,283.43,282.98,283.1,6616.0,281.1499,281.2888,280.8422,280.9613,6616.0
2024-05-22 14:40:00,283.16,283.24,282.96,283.04,13605.0,281.0209,281.1003,280.8224,280.9018,13605.0
2024-05-22 14:45:00,283.0,283.63,283.0,283.57,11590.0,280.8621,281.4873,280.8621,281.4278,11590.0
2024-05-22 14:50:00,283.51,283.67,283.32,283.35,10119.0,281.3682,281.527,281.1797,281.2094,10119.0
2024-05-22 14:55:00,283.3,283.63,283.3,283.56,11110.0,281.1598,281.4873,281.1598,281.4178,11110.0
2024-05-22 15:00:00,283.53,283.73,283.47,283.73,5208.0,281.3881,281.5866,281.3285,281.5866,5208.0
2024-05-22 15:05:00,283.73,284.09,283.68,284.06,7170.0,281.5866,281.9438,281.5369,281.9141,7170.0
2024-05-22 15:10:00,284.08,284.1,283.88,283.92,17350.0,281.9339,281.9538,281.7354,281.7751,17350.0
2024-05-22 15:15:00,283.86,283.99,283.22,283.34,14052.0,281.7156,281.8446,281.0804,281.1995,14052.0
2024-05-22 15:20:00,283.35,283.92,283.34,283.86,30263.0,281.2094,281.7751,281.1995,281.7156,30263.0
2024-05-22 15:25:00,283.93,283.93,283.55,283.75,10491.0,281.785,281.785,281.4079,281.6064,10491.0
2024-05-22 15:30:00,283.76,284.22,283.62,283.88,42960.0,281.6163,282.0729,281.4774,281.7354,42960.0
2024-05-22 15:35:00,283.83,283.97,283.61,283.63,15438.0,281.6858,281.8247,281.4675,281.4873,15438.0
2024-05-22 15:40:00,283.67,283.73,283.1,283.1,22750.0,281.527,281.5866,280.9613,280.9613,22750.0
2024-05-22 15:45:00,283.12,283.46,283.12,283.26,21091.0,280.9812,281.3186,280.9812,281.1201,21091.0
2024-05-22 15:50:00,283.28,283.43,282.83,283.36,34310.0,281.14,281.2888,280.6934,281.2194,34310.0
2024-05-22 15:55:00,283.42,283.86,283.27,283.86,198001.0,281.2789,281.7156,281.13,281.7156,198001.0
2024-05-23 09:30:00,286.68,287.0,284.18,284.81,99581.0,284.5143,284.8319,282.0332,282.6584,99581.0
2024-05-23 09:35:00,284.77,285.11,283.2,283.66,73772.0,282.6187,282.9561,281.0606,281.5171,73772.0
2024-05-23 09:40:00,283.64,283.89,282.67,283.07,38885.0,281.4972,281.7453,280.5346,280.9315,38885.0
2024-05-23 09:45:00,283.15,283.35,281.81,282.2,45181.0,281.0109,281.2094,279.6811,280.0681,45181.0
2024-05-23 09:50:00,282.24,282.24,281.12,281.66,29251.0,280.1078,280.1078,278.9963,279.5322,29251.0
2024-05-23 09:55:00,281.69,281.89,281.26,281.44,44147.0,279.562,279.7605,279.1352,279.3139,44147.0
2024-05-23 10:00:00,281.53,281.76,280.81,281.39,100302.0,279.4032,279.6314,278.6886,279.2642,100302.0
2024-05-23 10:05:00,281.39,281.88,281.01,281.55,51351.0,279.2642,279.7505,278.8871,279.423,51351.0
2024-05-23 10:10:00,281.75,282.63,281.65,282.42,138866.0,279.6215,280.4949,279.5223,280.2865,138866.0
2024-05-23 10:15:00,282.44,282.53,281.62,281.79,28027.0,280.3063,280.3956,279.4925,279.6612,28027.0
2024-05-23 10:20:00,281.85,281.85,280.83,280.93,36879.0,279.7208,279.7208,278.7085,278.8077,36879.0
2024-05-23 10:25:00,280.83,280.83,279.7,279.96,61727.0,278.7085,278.7085,277.587,277.845,61727.0
2024-05-23 10:30:00,280.11,280.11,279.01,279.68,160837.0,277.9939,277.9939,276.9022,277.5672,160837.0
2024-05-23 10:35:00,279.79,280.06,279.04,279.27,53211.0,277.6763,277.9443,276.932,277.1603,53211.0
2024-05-23 10:40:00,279.21,279.59,278.91,279.05,29652.0,277.1007,277.4778,276.803,276.9419,29652.0
2024-05-23 10:45:00,279.03,279.5,279.01,279.31,23853.0,276.9221,277.3885,276.9022,277.1999,23853.0
2024-05-23 10:50:00,279.34,280.05,279.17,279.72,47846.0,277.2297,277.9344,277.061,277.6069,47846.0
2024-05-23 10:55:00,279.66,279.68,278.41,278.55,34821.0,277.5473,277.5672,276.3067,276.4457,34821.0
2024-05-23 11:00:00,278.64,279.41,278.62,279.2,52430.0,276.535,277.2992,276.5152,277.0908,52430.0
2024-05-23 11:05:00,279.19,279.47,278.6,279.47,40661.0,277.0809,277.3587,276.4953,277.3587,40661.0
2024-05-23 11:10:00,279.38,279.55,278.91,279.29,21351.0,277.2694,277.4381,276.803,277.1801,21351.0
2024-05-23 11:15:00,279.28,279.65,279.07,279.42,26483.0,277.1702,277.5374,276.9618,277.3091,26483.0
2024-05-23 11:20:00,279.29,279.79,279.29,279.59,14543.0,277.1801,277.6763,277.1801,277.4778,14543.0
2024-05-23 11:25:00,279.58,279.83,279.4,279.49,18397.0,277.4679,277.716,277.2893,277.3786,18397.0
2024-05-23 11:30:00,279.55,280.0,279.49,279.88,33106.0,277.4381,277.8847,277.3786,277.7656,33106.0
2024-05-23 11:35:00,279.89,280.23,279.78,280.15,22217.0,277.7756,278.113,277.6664,278.0336,22217.0
2024-05-23 11:40:00,280.21,280.58,280.2,280.5,44357.0,278.0931,278.4604,278.0832,278.381,44357.0
2024-05-23 11:45:00,280.54,280.8,280.25,280.41,24264.0,278.4207,278.6787,278.1328,278.2916,24264.0
2024-05-23 11:50:00,280.36,280.51,280.21,280.42,21384.0,278.242,278.3909,278.0931,278.3016,21384.0
2024-05-23 11:55:00,280.46,280.79,280.41,280.55,23519.0,278.3413,278.6688,278.2916,278.4306,23519.0
2024-05-23 12:00:00,280.54,280.83,280.28,280.68,17650.0,278.4207,278.7085,278.1626,278.5596,17650.0
2024-05-23 12:05:00,280.65,280.84,280.4,280.72,20549.0,278.5298,278.7184,278.2817,278.5993,20549.0
2024-05-23 12:10:00,280.68,280.93,280.31,280.93,13613.0,278.5596,278.8077,278.1924,278.8077,13613.0
2024-05-23 12:15:00,280.93,281.15,280.84,281.15,12300.0,278.8077,279.026,278.7184,279.026,12300.0
2024-05-23 12:20:00,281.15,281.43,281.15,281.36,8742.0,279.026,279.3039,279.026,279.2345,8742.0
2024-05-23 12:25:00,281.43,281.54,281.34,281.46,17269.0,279.3039,279.4131,279.2146,279.3337,17269.0
2024-05-23 12:30:00,281.41,281.55,281.23,281.34,18219.0,279.2841,279.423,279.1054,279.2146,18219.0
2024-05-23 12:35:00,281.34,281.37,281.04,281.11,17118.0,279.2146,279.2444,278.9169,278.9864,17118.0
2024-05-23 12:40:00,281.11,281.5,281.0,281.26,25954.0,278.9864,279.3734,278.8772,279.1352,25954.0
2024-05-23 12:45:00,281.23,281.28,280.65,280.78,16259.0,279.1054,279.1551,278.5298,278.6588,16259.0
2024-05-23 12:50:00,280.77,280.77,280.21,280.42,8293.0,278.6489,278.6489,278.0931,278.3016,8293.0
2024-05-23 12:55:00,280.35,280.62,280.21,280.25,16130.0,278.2321,278.5001,278.0931,278.1328,16130.0
2024-05-23 13:00:00,280.25,280.47,280.08,280.16,9905.0,278.1328,278.3512,277.9641,278.0435,9905.0
2024-05-23 13:05:00,280.3,280.49,280.07,280.12,12231.0,278.1825,278.371,277.9542,278.0038,12231.0
2024-05-23 13:10:00,280.13,280.54,280.06,280.47,19735.0,278.0138,278.4207,277.9443,278.3512,19735.0
2024-05-23 13:15:00,280.47,280.57,279.91,279.91,16344.0,278.3512,278.4504,277.7954,277.7954,16344.0
2024-05-23 13:20:00,279.96,280.08,279.55,279.97,12186.0,277.845,277.9641,277.4381,277.855,12186.0
2024-05-23 13:25:00,280.0,280.35,279.81,280.35,18862.0,277.8847,278.2321,277.6962,278.2321,18862.0
2024-05-23 13:30:00,280.37,280.67,280.27,280.64,27761.0,278.2519,278.5497,278.1527,278.5199,27761.0
2024-05-23 13:35:00,280.61,280.64,279.76,279.87,40911.0,278.4901,278.5199,277.6465,277.7557,40911.0
2024-05-23 13:40:00,280.02,280.55,279.31,279.49,12328.0,277.9046,278.4306,277.1999,277.3786,12328.0
2024-05-23 13:45:00,279.49,279.83,279.4,279.69,8952.0,277.3786,277.716,277.2893,277.5771,8952.0
2024-05-23 13:50:00,279.73,279.91,279.14,279.35,14726.0,277.6168,277.7954,277.0312,277.2396,14726.0
2024-05-23 13:55:00,279.31,279.42,278.78,278.78,14537.0,277.1999,277.3091,276.674,276.674,14537.0
2024-05-23 14:00:00,278.96,279.04,278.27,278.36,14930.0,276.8526,276.932,276.1678,276.2571,14930.0
2024-05-23 14:05:00,278.29,278.84,278.11,278.69,15408.0,276.1877,276.7335,276.009,276.5846,15408.0
2024-05-23 14:10:00,278.76,278.93,278.37,278.6,8423.0,276.6541,276.8228,276.267,276.4953,8423.0
2024-05-23 14:15:00,278.51,278.92,278.02,278.02,7101.0,276.406,276.8129,275.9197,275.9197,7101.0
2024-05-23 14:20:00,278.01,278.61,278.01,278.28,8642.0,275.9098,276.5052,275.9098,276.1777,8642.0
2024-05-23 14:25:00,278.28,278.79,278.26,278.26,18549.0,276.1777,276.6839,276.1579,276.1579,18549.0
2024-05-23 14:30:00,278.24,278.24,277.87,278.23,14736.0,276.138,276.138,275.7708,276.1281,14736.0
2024-05-23 14:35:00,278.14,278.22,277.95,278.11,74671.0,276.0388,276.1182,275.8502,276.009,74671.0
2024-05-23 14:40:00,278.12,278.29,277.75,277.76,45133.0,276.0189,276.1877,275.6517,275.6617,45133.0
2024-05-23 14:45:00,277.82,278.11,277.61,277.98,18082.0,275.7212,276.009,275.5128,275.88,18082.0
2024-05-23 14:50:00,277.89,277.99,277.67,277.67,18153.0,275.7907,275.8899,275.5723,275.5723,18153.0
2024-05-23 14:55:00,277.75,277.94,277.62,277.77,18670.0,275.6517,275.8403,275.5227,275.6716,18670.0
2024-05-23 15:00:00,277.79,278.36,277.78,277.94,29489.0,275.6914,276.2571,275.6815,275.8403,29489.0
2024-05-23 15:05:00,278.0,278.07,277.52,277.93,20244.0,275.8998,275.9693,275.4235,275.8304,20244.0
2024-05-23 15:10:00,277.9,278.0,277.7,277.92,50233.0,275.8006,275.8998,275.6021,275.8204,50233.0
2024-05-23 15:15:00,277.93,278.12,277.73,277.82,30118.0,275.8304,276.0189,275.6319,275.7212,30118.0
2024-05-23 15:20:00,277.87,278.15,277.58,277.66,20419.0,275.7708,276.0487,275.483,275.5624,20419.0
2024-05-23 15:25:00,277.67,277.82,277.46,277.65,23825.0,275.5723,275.7212,275.3639,275.5525,23825.0
2024-05-23 15:30:00,277.66,278.04,277.61,277.99,55381.0,275.5624,275.9395,275.5128,275.8899,55381.0
2024-05-23 15:35:00,277.98,278.27,277.88,278.17,17240.0,275.88,276.1678,275.7808,276.0686,17240.0
2024-05-23 15:40:00,278.21,278.22,277.59,277.95,24124.0,276.1083,276.1182,275.4929,275.8502,24124.0
2024-05-23 15:45:00,277.9,278.13,277.58,278.05,27992.0,275.8006,276.0289,275.483,275.9495,27992.0
2024-05-23 15:50:00,278.04,278.3,277.62,277.87,47802.0,275.9395,276.1976,275.5227,275.7708,47802.0
2024-05-23 15:55:00,277.82,278.59,277.57,278.53,148497.0,275.7212,276.4854,275.4731,276.4258,148497.0
2024-05-24 09:30:00,270.93,272.5,270.59,271.23,369104.0,268.8833,270.4414,268.5458,269.181,369104.0
2024-05-24 09:35:00,271.2,272.05,269.57,269.65,248053.0,269.1512,269.9948,267.5335,267.6129,248053.0
2024-05-24 09:40:00,269.6,272.2,268.53,271.68,201374.0,267.5633,270.1437,266.5014,269.6276,201374.0
2024-05-24 09:45:00,271.56,271.81,271.05,271.35,80408.0,269.5085,269.7566,269.0023,269.3001,80408.0
2024-05-24 09:50:00,271.31,271.86,270.37,270.94,164566.0,269.2604,269.8062,268.3275,268.8932,164566.0
2024-05-24 09:55:00,270.95,271.4,270.69,271.03,173184.0,268.9031,269.3497,268.6451,268.9825,173184.0
2024-05-24 10:00:00,271.08,271.93,270.19,270.37,82760.0,269.0321,269.8757,268.1488,268.3275,82760.0
2024-05-24 10:05:00,270.35,271.08,270.06,270.93,117148.0,268.3076,269.0321,268.0198,268.8833,117148.0
2024-05-24 10:10:00,270.93,272.0,270.86,271.13,70646.0,268.8833,269.9452,268.8138,269.0817,70646.0
2024-05-24 10:15:00,271.07,272.16,270.95,272.16,43257.0,269.0222,270.104,268.9031,270.104,43257.0
2024-05-24 10:20:00,272.14,272.21,271.09,271.11,51599.0,270.0841,270.1536,269.042,269.0619,51599.0
2024-05-24 10:25:00,271.11,271.46,270.4,271.46,72337.0,269.0619,269.4093,268.3573,269.4093,72337.0
2024-05-24 10:30:00,271.53,272.0,271.31,271.41,54348.0,269.4787,269.9452,269.2604,269.3596,54348.0
2024-05-24 10:35:00,271.42,271.54,270.9,271.25,35540.0,269.3696,269.4886,268.8535,269.2008,35540.0
2024-05-24 10:40:00,271.18,271.29,270.62,270.62,27670.0,269.1314,269.2405,268.5756,268.5756,27670.0
2024-05-24 10:45:00,270.69,272.08,270.69,271.9,34640.0,268.6451,270.0246,268.6451,269.8459,34640.0
2024-05-24 10:50:00,271.91,272.36,271.47,272.29,44324.0,269.8559,270.3025,269.4192,270.233,44324.0
2024-05-24 10:55:00,272.36,273.51,272.29,273.28,68829.0,270.3025,271.4438,270.233,271.2155,68829.0
2024-05-24 11:00:00,273.28,274.35,273.19,274.29,53321.0,271.2155,272.2774,271.1262,272.2179,53321.0
2024-05-24 11:05:00,274.31,274.57,274.07,274.51,35453.0,272.2377,272.4958,271.9995,272.4362,35453.0
2024-05-24 11:10:00,274.5,274.93,274.35,274.91,35051.0,272.4263,272.853,272.2774,272.8332,35051.0
2024-05-24 11:15:00,274.95,274.96,274.18,274.2,36462.0,272.8729,272.8828,272.1087,272.1286,36462.0
2024-05-24 11:20:00,274.25,274.75,274.25,274.48,23887.0,272.1782,272.6744,272.1782,272.4064,23887.0
2024-05-24 11:25:00,274.51,274.51,273.96,274.22,41163.0,272.4362,272.4362,271.8904,272.1484,41163.0
2024-05-24 11:30:00,274.18,274.78,274.1,274.6,25519.0,272.1087,272.7042,272.0293,272.5255,25519.0
2024-05-24 11:35:00,274.59,274.59,273.68,273.74,49236.0,272.5156,272.5156,271.6125,271.672,49236.0
2024-05-24 11:40:00,273.74,273.94,273.59,273.87,34936.0,271.672,271.8705,271.5232,271.801,34936.0
2024-05-24 11:45:00,273.86,273.86,273.09,273.12,25568.0,271.7911,271.7911,271.0269,271.0567,25568.0
2024-05-24 11:50:00,273.11,273.28,272.84,273.28,65214.0,271.0468,271.2155,270.7788,271.2155,65214.0
2024-05-24 11:55:00,273.37,273.65,272.9,273.59,77936.0,271.3048,271.5827,270.8384,271.5232,77936.0
2024-05-24 12:00:00,273.62,273.7,273.09,273.14,22165.0,271.5529,271.6323,271.0269,271.0766,22165.0
2024-05-24 12:05:00,273.09,273.13,272.83,272.89,42394.0,271.0269,271.0666,270.7689,270.8284,42394.0
2024-05-24 12:10:00,272.88,272.91,272.49,272.63,56692.0,270.8185,270.8483,270.4315,270.5704,56692.0
2024-05-24 12:15:00,272.63,273.13,272.62,273.05,48484.0,270.5704,271.0666,270.5605,270.9872,48484.0
2024-05-24 12:20:00,273.05,273.15,272.81,273.03,35453.0,270.9872,271.0865,270.7491,270.9674,35453.0
2024-05-24 12:25:00,272.95,273.1,272.76,272.79,27897.0,270.888,271.0369,270.6994,270.7292,27897.0
2024-05-24 12:30:00,272.84,272.84,272.35,272.59,54173.0,270.7788,270.7788,270.2925,270.5307,54173.0
2024-05-24 12:35:00,272.63,272.63,272.2,272.27,49411.0,270.5704,270.5704,270.1437,270.2131,49411.0
2024-05-24 12:40:00,272.23,272.68,272.2,272.23,35165.0,270.1734,270.62,270.1437,270.1734,35165.0
2024-05-24 12:45:00,272.25,272.39,271.92,272.03,44166.0,270.1933,270.3322,269.8658,269.9749,44166.0
2024-05-24 12:50:00,272.01,272.1,271.81,272.02,42853.0,269.9551,270.0444,269.7566,269.965,42853.0
2024-05-24 12:55:00,272.0,272.05,271.52,271.54,31267.0,269.9452,269.9948,269.4688,269.4886,31267.0
2024-05-24 13:00:00,271.54,271.77,271.45,271.49,34114.0,269.4886,269.7169,269.3993,269.439,34114.0
2024-05-24 13:05:00,271.45,272.08,271.45,271.94,24130.0,269.3993,270.0246,269.3993,269.8856,24130.0
2024-05-24 13:10:00,271.94,272.26,271.83,272.25,64355.0,269.8856,270.2032,269.7765,270.1933,64355.0
2024-05-24 13:15:00,272.25,272.49,272.1,272.25,21504.0,270.1933,270.4315,270.0444,270.1933,21504.0
2024-05-24 13:20:00,272.31,272.36,272.08,272.25,32830.0,270.2528,270.3025,270.0246,270.1933,32830.0
2024-05-24 13:25:00,272.35,272.51,271.82,271.87,47378.0,270.2925,270.4513,269.7665,269.8162,47378.0
2024-05-24 13:30:00,271.88,272.0,271.37,271.37,31001.0,269.8261,269.9452,269.3199,269.3199,31001.0
2024-05-24 13:35:00,271.4,271.47,271.01,271.18,67552.0,269.3497,269.4192,268.9627,269.1314,67552.0
2024-05-24 13:40:00,271.17,271.23,271.0,271.04,58607.0,269.1214,269.181,268.9527,268.9924,58607.0
2024-05-24 13:45:00,271.02,271.04,270.54,270.59,65624.0,268.9726,268.9924,268.4962,268.5458,65624.0
2024-05-24 13:50:00,270.58,271.04,270.54,270.85,42947.0,268.5359,268.9924,268.4962,268.8039,42947.0
2024-05-24 13:55:00,270.83,271.31,270.83,271.08,92835.0,268.784,269.2604,268.784,269.0321,92835.0
2024-05-24 14:00:00,271.03,271.2,271.0,271.1,39515.0,268.9825,269.1512,268.9527,269.052,39515.0
2024-05-24 14:05:00,271.1,271.52,270.94,271.19,56580.0,269.052,269.4688,268.8932,269.1413,56580.0
2024-05-24 14:10:00,271.23,271.25,270.8,270.91,39873.0,269.181,269.2008,268.7542,268.8634,39873.0
2024-05-24 14:15:00,270.91,270.95,270.7,270.76,28538.0,268.8634,268.9031,268.655,268.7145,28538.0
2024-05-24 14:20:00,270.73,270.75,270.31,270.33,48596.0,268.6848,268.7046,268.2679,268.2878,48596.0
2024-05-24 14:25:00,270.34,270.63,270.29,270.63,36785.0,268.2977,268.5855,268.2481,268.5855,36785.0
2024-05-24 14:30:00,270.6,271.07,270.43,270.43,93290.0,268.5557,269.0222,268.387,268.387,93290.0
2024-05-24 14:35:00,270.46,270.89,270.41,270.77,57959.0,268.4168,268.8436,268.3672,268.7245,57959.0
2024-05-24 14:40:00,270.77,270.81,270.48,270.5,32382.0,268.7245,268.7642,268.4367,268.4565,32382.0
2024-05-24 14:45:00,270.49,270.68,270.48,270.57,52327.0,268.4466,268.6351,268.4367,268.526,52327.0
2024-05-24 14:50:00,270.57,270.66,270.4,270.54,29499.0,268.526,268.6153,268.3573,268.4962,29499.0
2024-05-24 14:55:00,270.57,270.61,270.29,270.3,26817.0,268.526,268.5657,268.2481,268.258,26817.0
2024-05-24 15:00:00,270.28,270.5,269.87,270.5,70856.0,268.2382,268.4565,267.8313,268.4565,70856.0
2024-05-24 15:05:00,270.5,271.35,270.5,271.11,36228.0,268.4565,269.3001,268.4565,269.0619,36228.0
2024-05-24 15:10:00,271.11,271.34,270.88,271.17,70740.0,269.0619,269.2902,268.8336,269.1214,70740.0
2024-05-24 15:15:00,271.14,271.45,270.97,271.42,42494.0,269.0917,269.3993,268.923,269.3696,42494.0
2024-05-24 15:20:00,271.46,271.65,271.24,271.51,37698.0,269.4093,269.5978,269.1909,269.4589,37698.0
2024-05-24 15:25:00,271.45,271.58,271.29,271.43,37719.0,269.3993,269.5283,269.2405,269.3795,37719.0
2024-05-24 15:30:00,271.4,271.61,271.13,271.47,66133.0,269.3497,269.5581,269.0817,269.4192,66133.0
2024-05-24 15:35:00,271.49,271.85,271.44,271.63,69292.0,269.439,269.7963,269.3894,269.578,69292.0
2024-05-24 15:40:00,271.64,271.65,271.28,271.37,62298.0,269.5879,269.5978,269.2306,269.3199,62298.0
2024-05-24 15:45:00,271.38,271.9,271.36,271.57,70331.0,269.3299,269.8459,269.31,269.5184,70331.0
2024-05-24 15:50:00,271.63,272.08,271.52,271.89,139703.0,269.578,270.0246,269.4688,269.836,139703.0
2024-05-24 15:55:00,271.87,272.51,271.72,272.32,303892.0,269.8162,270.4513,269.6673,270.2628,303892.0
2024-05-28 09:30:00,273.1,273.23,268.3,268.33,360766.0,271.0369,271.1659,266.2731,266.3029,360766.0
2024-05-28 09:35:00,268.31,269.18,267.69,269.06,226076.0,266.283,267.1465,265.6677,267.0274,226076.0
2024-05-28 09:40:00,269.08,269.76,268.78,269.13,145146.0,267.0472,267.7221,266.7495,267.0969,145146.0
2024-05-28 09:45:00,269.04,269.61,267.81,269.19,229232.0,267.0075,267.5732,265.7868,267.1564,229232.0
2024-05-28 09:50:00,269.12,270.3,268.59,268.66,78624.0,267.0869,268.258,266.5609,266.6304,78624.0
2024-05-28 09:55:00,268.68,269.07,268.04,268.39,296543.0,266.6503,267.0373,266.0151,266.3624,296543.0
2024-05-28 10:00:00,268.44,270.05,267.96,269.36,100241.0,266.4121,268.0099,265.9357,267.3251,100241.0
2024-05-28 10:05:00,269.38,270.6,269.34,270.59,74158.0,267.345,268.5557,267.3053,268.5458,74158.0
2024-05-28 10:10:00,270.61,271.19,270.33,270.33,147306.0,268.5657,269.1413,268.2878,268.2878,147306.0
2024-05-28 10:15:00,270.37,271.4,270.06,270.91,95654.0,268.3275,269.3497,268.0198,268.8634,95654.0
2024-05-28 10:20:00,270.91,271.25,270.49,270.94,98150.0,268.8634,269.2008,268.4466,268.8932,98150.0
2024-05-28 10:25:00,270.98,271.21,270.77,271.02,36407.0,268.9329,269.1611,268.7245,268.9726,36407.0
2024-05-28 10:30:00,270.95,271.45,270.93,271.09,22980.0,268.9031,269.3993,268.8833,269.042,22980.0
2024-05-28 10:35:00,271.04,271.25,270.86,271.24,56998.0,268.9924,269.2008,268.8138,269.1909,56998.0
2024-05-28 10:40:00,271.29,271.77,271.01,271.49,38054.0,269.2405,269.7169,268.9627,269.439,38054.0
2024-05-28 10:45:00,271.5,271.61,271.19,271.42,63007.0,269.4489,269.5581,269.1413,269.3696,63007.0
2024-05-28 10:50:00,271.43,271.5,270.99,271.06,34359.0,269.3795,269.4489,268.9428,269.0123,34359.0
2024-05-28 10:55:00,271.07,271.32,270.69,270.83,30555.0,269.0222,269.2703,268.6451,268.784,30555.0
2024-05-28 11:00:00,270.75,270.97,270.5,270.52,38984.0,268.7046,268.923,268.4565,268.4764,38984.0
2024-05-28 11:05:00,270.5,270.83,270.33,270.59,48766.0,268.4565,268.784,268.2878,268.5458,48766.0
2024-05-28 11:10:00,270.56,270.84,270.53,270.58,62762.0,268.5161,268.7939,268.4863,268.5359,62762.0
2024-05-28 11:15:00,270.63,271.34,270.54,270.94,43207.0,268.5855,269.2902,268.4962,268.8932,43207.0
2024-05-28 11:20:00,271.0,271.06,270.6,270.68,23090.0,268.9527,269.0123,268.5557,268.6351,23090.0
2024-05-28 11:25:00,270.65,270.75,270.56,270.65,47929.0,268.6054,268.7046,268.5161,268.6054,47929.0
2024-05-28 11:30:00,270.69,270.76,270.37,270.37,23736.0,268.6451,268.7145,268.3275,268.3275,23736.0
2024-05-28 11:35:00,270.36,270.44,270.1,270.25,61126.0,268.3176,268.397,268.0595,268.2084,61126.0
2024-05-28 11:40:00,270.21,270.36,270.12,270.21,42641.0,268.1687,268.3176,268.0794,268.1687,42641.0
2024-05-28 11:45:00,270.28,270.54,270.08,270.27,39079.0,268.2382,268.4962,268.0397,268.2282,39079.0
2024-05-28 11:50:00,270.27,270.42,270.0,270.02,26634.0,268.2282,268.3771,267.9603,267.9801,26634.0
2024-05-28 11:55:00,270.0,270.26,269.81,269.81,36892.0,267.9603,268.2183,267.7717,267.7717,36892.0
2024-05-28 12:00:00,269.92,269.92,269.5,269.54,66635.0,267.8809,267.8809,267.4641,267.5038,66635.0
2024-05-28 12:05:00,269.54,269.65,268.9,269.04,45029.0,267.5038,267.6129,266.8686,267.0075,45029.0
2024-05-28 12:10:00,269.07,269.47,269.0,269.09,24280.0,267.0373,267.4343,266.9678,267.0572,24280.0
2024-05-28 12:15:00,269.19,269.2,268.7,268.72,70841.0,267.1564,267.1663,266.6701,266.69,70841.0
2024-05-28 12:20:00,268.69,269.02,268.63,268.99,86656.0,266.6602,266.9877,266.6006,266.9579,86656.0
2024-05-28 12:25:00,269.0,269.29,268.8,269.23,38168.0,266.9678,267.2556,266.7693,267.1961,38168.0
2024-05-28 12:30:00,269.23,269.3,268.88,269.25,39447.0,267.1961,267.2656,266.8487,267.2159,39447.0
2024-05-28 12:35:00,269.26,269.54,268.89,269.19,57402.0,267.2259,267.5038,266.8587,267.1564,57402.0
2024-05-28 12:40:00,269.19,269.19,268.8,268.87,51321.0,267.1564,267.1564,266.7693,266.8388,51321.0
2024-05-28 12:45:00,268.87,269.11,268.84,268.9,43796.0,266.8388,267.077,266.809,266.8686,43796.0
2024-05-28 12:50:00,268.88,268.93,268.46,268.85,56485.0,266.8487,266.8984,266.4319,266.819,56485.0
2024-05-28 12:55:00,268.84,268.95,268.47,268.85,37952.0,266.809,266.9182,266.4418,266.819,37952.0
2024-05-28 13:00:00,268.91,268.91,268.11,268.2,49475.0,266.8785,266.8785,266.0846,266.1739,49475.0
2024-05-28 13:05:00,268.21,268.65,268.16,268.56,33357.0,266.1838,266.6205,266.1342,266.5312,33357.0
2024-05-28 13:10:00,268.56,268.83,268.49,268.72,33080.0,266.5312,266.7991,266.4617,266.69,33080.0
2024-05-28 13:15:00,268.76,268.79,268.49,268.77,36104.0,266.7296,266.7594,266.4617,266.7396,36104.0
2024-05-28 13:20:00,268.76,268.96,268.73,268.77,36647.0,266.7296,266.9281,266.6999,266.7396,36647.0
2024-05-28 13:25:00,268.81,268.85,268.62,268.68,53709.0,266.7793,266.819,266.5907,266.6503,53709.0
2024-05-28 13:30:00,268.68,268.86,268.59,268.79,39936.0,266.6503,266.8289,266.5609,266.7594,39936.0
2024-05-28 13:35:00,268.85,268.94,268.67,268.76,67447.0,266.819,266.9083,266.6403,266.7296,67447.0
2024-05-28 13:40:00,268.8,268.84,268.55,268.66,36240.0,266.7693,266.809,266.5212,266.6304,36240.0
2024-05-28 13:45:00,268.66,268.69,268.3,268.32,40243.0,266.6304,266.6602,266.2731,266.293,40243.0
2024-05-28 13:50:00,268.28,268.42,267.78,268.3,81628.0,266.2533,266.3922,265.7571,266.2731,81628.0
2024-05-28 13:55:00,268.31,268.37,268.12,268.15,38314.0,266.283,266.3426,266.0945,266.1243,38314.0
2024-05-28 14:00:00,268.15,268.29,267.93,268.25,60828.0,266.1243,266.2632,265.9059,266.2235,60828.0
2024-05-28 14:05:00,268.29,268.31,267.83,267.93,54049.0,266.2632,266.283,265.8067,265.9059,54049.0
2024-05-28 14:10:00,267.99,268.17,267.88,268.0,48546.0,265.9655,266.1441,265.8563,265.9754,48546.0
2024-05-28 14:15:00,268.03,268.41,267.8,268.09,152285.0,266.0052,266.3823,265.7769,266.0647,152285.0
2024-05-28 14:20:00,268.11,268.29,267.93,268.2,41841.0,266.0846,266.2632,265.9059,266.1739,41841.0
2024-05-28 14:25:00,268.25,268.47,267.95,267.95,83964.0,266.2235,266.4418,265.9258,265.9258,83964.0
2024-05-28 14:30:00,267.95,268.09,267.65,267.83,45555.0,265.9258,266.0647,265.628,265.8067,45555.0
2024-05-28 14:35:00,267.82,267.86,267.48,267.51,39378.0,265.7967,265.8364,265.4593,265.4891,39378.0
2024-05-28 14:40:00,267.49,267.84,267.16,267.24,64367.0,265.4692,265.8166,265.1417,265.2211,64367.0
2024-05-28 14:45:00,267.28,267.58,267.26,267.45,51811.0,265.2608,265.5586,265.241,265.4295,51811.0
2024-05-28 14:50:00,267.48,267.56,267.4,267.43,43951.0,265.4593,265.5387,265.3799,265.4097,43951.0
2024-05-28 14:55:00,267.44,267.82,267.39,267.66,75011.0,265.4196,265.7967,265.37,265.638,75011.0
2024-05-28 15:00:00,267.69,268.15,267.48,268.02,55291.0,265.6677,266.1243,265.4593,265.9952,55291.0
2024-05-28 15:05:00,267.99,268.34,267.96,268.28,51957.0,265.9655,266.3128,265.9357,266.2533,51957.0
2024-05-28 15:10:00,268.4,268.64,268.02,268.52,37697.0,266.3724,266.6106,265.9952,266.4915,37697.0
2024-05-28 15:15:00,268.48,268.57,268.39,268.48,34753.0,266.4518,266.5411,266.3624,266.4518,34753.0
2024-05-28 15:20:00,268.51,268.6,268.33,268.41,47673.0,266.4815,266.5709,266.3029,266.3823,47673.0
2024-05-28 15:25:00,268.43,268.62,268.27,268.27,49880.0,266.4021,266.5907,266.2434,266.2434,49880.0
2024-05-28 15:30:00,268.29,268.69,268.26,268.63,47505.0,266.2632,266.6602,266.2334,266.6006,47505.0
2024-05-28 15:35:00,268.63,268.65,268.31,268.39,43153.0,266.6006,266.6205,266.283,266.3624,43153.0
2024-05-28 15:40:00,268.41,268.66,268.25,268.64,112805.0,266.3823,266.6304,266.2235,266.6106,112805.0
2024-05-28 15:45:00,268.63,268.79,268.46,268.54,107799.0,266.6006,266.7594,266.4319,266.5113,107799.0
2024-05-28 15:50:00,268.55,268.8,268.38,268.75,123452.0,266.5212,266.7693,266.3525,266.7197,123452.0
2024-05-28 15:55:00,268.78,269.91,268.73,269.88,327047.0,266.7495,267.871,266.6999,267.8412,327047.0
2024-05-29 09:30:00,268.0,269.79,267.77,268.25,195575.0,265.9754,267.7519,265.7471,266.2235,195575.0
2024-05-29 09:35:00,268.34,269.74,268.16,269.23,120279.0,266.3128,267.7022,266.1342,267.1961,120279.0
2024-05-29 09:40:00,269.19,269.34,268.5,269.08,56493.0,267.1564,267.3053,266.4716,267.0472,56493.0
2024-05-29 09:45:00,269.09,270.5,268.79,270.45,114592.0,267.0572,268.4565,266.7594,268.4069,114592.0
2024-05-29 09:50:00,270.45,270.89,270.01,270.14,59478.0,268.4069,268.8436,267.9702,268.0992,59478.0
2024-05-29 09:55:00,270.01,270.84,270.01,270.46,118448.0,267.9702,268.7939,267.9702,268.4168,118448.0
2024-05-29 10:00:00,270.43,270.58,269.53,270.41,97891.0,268.387,268.5359,267.4938,268.3672,97891.0
2024-05-29 10:05:00,270.4,270.75,270.23,270.37,59650.0,268.3573,268.7046,268.1885,268.3275,59650.0
2024-05-29 10:10:00,270.4,271.51,270.4,271.42,63877.0,268.3573,269.4589,268.3573,269.3696,63877.0
2024-05-29 10:15:00,271.4,271.45,270.87,271.01,46432.0,269.3497,269.3993,268.8237,268.9627,46432.0
2024-05-29 10:20:00,271.01,271.4,270.85,271.31,60839.0,268.9627,269.3497,268.8039,269.2604,60839.0
2024-05-29 10:25:00,271.24,271.71,271.07,271.4,51864.0,269.1909,269.6574,269.0222,269.3497,51864.0
2024-05-29 10:30:00,271.54,272.03,271.49,272.01,54198.0,269.4886,269.9749,269.439,269.9551,54198.0
2024-05-29 10:35:00,271.99,272.17,271.57,272.13,41475.0,269.9352,270.1139,269.5184,270.0742,41475.0
2024-05-29 10:40:00,272.14,272.77,271.94,272.4,74681.0,270.0841,270.7094,269.8856,270.3422,74681.0
2024-05-29 10:45:00,272.34,272.87,272.23,272.51,160559.0,270.2826,270.8086,270.1734,270.4513,160559.0
2024-05-29 10:50:00,272.51,272.61,271.92,271.96,65455.0,270.4513,270.5506,269.8658,269.9055,65455.0
2024-05-29 10:55:00,272.03,272.13,271.39,272.0,72817.0,269.9749,270.0742,269.3398,269.9452,72817.0
2024-05-29 11:00:00,272.01,272.15,271.49,271.62,31091.0,269.9551,270.094,269.439,269.568,31091.0
2024-05-29 11:05:00,271.68,271.76,271.35,271.74,32989.0,269.6276,269.707,269.3001,269.6871,32989.0
2024-05-29 11:10:00,271.69,271.76,271.35,271.41,57213.0,269.6375,269.707,269.3001,269.3596,57213.0
2024-05-29 11:15:00,271.41,271.58,271.1,271.44,22692.0,269.3596,269.5283,269.052,269.3894,22692.0
2024-05-29 11:20:00,271.38,271.8,271.24,271.73,24078.0,269.3299,269.7467,269.1909,269.6772,24078.0
2024-05-29 11:25:00,271.73,271.88,271.6,271.71,25833.0,269.6772,269.8261,269.5482,269.6574,25833.0
2024-05-29 11:30:00,271.65,271.65,271.03,271.22,52751.0,269.5978,269.5978,268.9825,269.1711,52751.0
2024-05-29 11:35:00,271.21,271.87,271.2,271.64,30669.0,269.1611,269.8162,269.1512,269.5879,30669.0
2024-05-29 11:40:00,271.69,271.7,271.29,271.6,30224.0,269.6375,269.6474,269.2405,269.5482,30224.0
2024-05-29 11:45:00,271.59,271.62,271.29,271.43,23532.0,269.5383,269.568,269.2405,269.3795,23532.0
2024-05-29 11:50:00,271.48,271.61,271.42,271.53,19484.0,269.4291,269.5581,269.3696,269.4787,19484.0
2024-05-29 11:55:00,271.56,271.6,271.15,271.33,17774.0,269.5085,269.5482,269.1016,269.2802,17774.0
2024-05-29 12:00:00,271.37,271.37,271.1,271.19,21320.0,269.3199,269.3199,269.052,269.1413,21320.0
2024-05-29 12:05:00,271.17,271.17,270.77,270.89,48570.0,269.1214,269.1214,268.7245,268.8436,48570.0
2024-05-29 12:10:00,270.89,270.9,270.4,270.42,58056.0,268.8436,268.8535,268.3573,268.3771,58056.0
2024-05-29 12:15:00,270.41,270.57,270.33,270.51,41799.0,268.3672,268.526,268.2878,268.4664,41799.0
2024-05-29 12:20:00,270.52,270.6,270.43,270.58,58756.0,268.4764,268.5557,268.387,268.5359,58756.0
2024-05-29 12:25:00,270.58,270.82,270.28,270.39,66498.0,268.5359,268.7741,268.2382,268.3473,66498.0
2024-05-29 12:30:00,270.4,270.56,270.12,270.55,39972.0,268.3573,268.5161,268.0794,268.5061,39972.0
2024-05-29 12:35:00,270.51,270.69,270.42,270.49,27126.0,268.4664,268.6451,268.3771,268.4466,27126.0
2024-05-29 12:40:00,270.46,270.64,270.43,270.5,33558.0,268.4168,268.5954,268.387,268.4565,33558.0
2024-05-29 12:45:00,270.43,270.89,270.43,270.64,27921.0,268.387,268.8436,268.387,268.5954,27921.0
2024-05-29 12:50:00,270.61,271.0,270.61,270.82,36334.0,268.5657,268.9527,268.5657,268.7741,36334.0
2024-05-29 12:55:00,270.92,270.95,270.53,270.85,31074.0,268.8733,268.9031,268.4863,268.8039,31074.0
2024-05-29 13:00:00,270.78,270.78,270.23,270.36,20497.0,268.7344,268.7344,268.1885,268.3176,20497.0
2024-05-29 13:05:00,270.39,270.85,270.22,270.83,22968.0,268.3473,268.8039,268.1786,268.784,22968.0
2024-05-29 13:10:00,270.81,270.93,270.56,270.68,23550.0,268.7642,268.8833,268.5161,268.6351,23550.0
2024-05-29 13:15:00,270.71,270.78,270.52,270.6,19176.0,268.6649,268.7344,268.4764,268.5557,19176.0
2024-05-29 13:20:00,270.57,271.05,270.54,270.96,31517.0,268.526,269.0023,268.4962,268.913,31517.0
2024-05-29 13:25:00,271.03,271.08,270.87,270.98,22804.0,268.9825,269.0321,268.8237,268.9329,22804.0
2024-05-29 13:30:00,270.96,271.25,270.92,271.0,34469.0,268.913,269.2008,268.8733,268.9527,34469.0
2024-05-29 13:35:00,270.98,271.05,270.73,271.05,29280.0,268.9329,269.0023,268.6848,269.0023,29280.0
2024-05-29 13:40:00,271.05,271.14,270.77,270.78,25918.0,269.0023,269.0917,268.7245,268.7344,25918.0
2024-05-29 13:45:00,270.81,271.0,270.76,270.93,24727.0,268.7642,268.9527,268.7145,268.8833,24727.0
2024-05-29 13:50:00,270.94,271.65,270.91,271.53,57287.0,268.8932,269.5978,268.8634,269.4787,57287.0
2024-05-29 13:55:00,271.55,271.65,271.2,271.39,65059.0,269.4986,269.5978,269.1512,269.3398,65059.0
2024-05-29 14:00:00,271.43,271.66,271.32,271.37,32802.0,269.3795,269.6077,269.2703,269.3199,32802.0
2024-05-29 14:05:00,271.38,271.52,271.15,271.29,42161.0,269.3299,269.4688,269.1016,269.2405,42161.0
2024-05-29 14:10:00,271.21,271.53,271.21,271.47,25083.0,269.1611,269.4787,269.1611,269.4192,25083.0
2024-05-29 14:15:00,271.41,271.52,271.2,271.45,36573.0,269.3596,269.4688,269.1512,269.3993,36573.0
2024-05-29 14:20:00,271.44,271.47,271.25,271.35,20177.0,269.3894,269.4192,269.2008,269.3001,20177.0
2024-05-29 14:25:00,271.39,271.58,271.27,271.34,49608.0,269.3398,269.5283,269.2207,269.2902,49608.0
2024-05-29 14:30:00,271.29,271.42,270.9,270.9,53298.0,269.2405,269.3696,268.8535,268.8535,53298.0
2024-05-29 14:35:00,270.9,271.17,270.79,270.97,46926.0,268.8535,269.1214,268.7443,268.923,46926.0
2024-05-29 14:40:00,270.95,271.5,270.87,271.41,29179.0,268.9031,269.4489,268.8237,269.3596,29179.0
2024-05-29 14:45:00,271.35,271.38,271.01,271.17,41210.0,269.3001,269.3299,268.9627,269.1214,41210.0
2024-05-29 14:50:00,271.19,271.25,270.93,271.18,45561.0,269.1413,269.2008,268.8833,269.1314,45561.0
2024-05-29 14:55:00,271.15,271.18,270.84,270.96,38896.0,269.1016,269.1314,268.7939,268.913,38896.0
2024-05-29 15:00:00,270.98,271.17,270.91,270.99,51422.0,268.9329,269.1214,268.8634,268.9428,51422.0
2024-05-29 15:05:00,271.01,271.3,270.8,270.96,55046.0,268.9627,269.2505,268.7542,268.913,55046.0
2024-05-29 15:10:00,270.99,271.48,270.9,271.47,47458.0,268.9428,269.4291,268.8535,269.4192,47458.0
2024-05-29 15:15:00,271.44,271.62,271.26,271.56,57590.0,269.3894,269.568,269.2108,269.5085,57590.0
2024-05-29 15:20:00,271.58,271.85,271.47,271.79,75359.0,269.5283,269.7963,269.4192,269.7368,75359.0
2024-05-29 15:25:00,271.8,272.04,271.68,271.82,73002.0,269.7467,269.9849,269.6276,269.7665,73002.0
2024-05-29 15:30:00,271.8,271.97,271.65,271.87,64888.0,269.7467,269.9154,269.5978,269.8162,64888.0
2024-05-29 15:35:00,271.87,272.17,271.77,272.07,76834.0,269.8162,270.1139,269.7169,270.0146,76834.0
2024-05-29 15:40:00,272.07,272.19,271.86,272.18,107144.0,270.0146,270.1337,269.8062,270.1238,107144.0
2024-05-29 15:45:00,272.17,272.5,271.75,271.75,179436.0,270.1139,270.4414,269.6971,269.6971,179436.0
2024-05-29 15:50:00,271.8,271.88,271.36,271.72,221245.0,269.7467,269.8261,269.31,269.6673,221245.0
2024-05-29 15:55:00,271.7,272.25,271.45,272.18,509616.0,269.6474,270.1933,269.3993,270.1238,509616.0
2024-05-30 09:30:00,223.4,225.09,220.83,223.42,3209568.0,221.7123,223.3896,219.1617,221.7322,3209568.0
2024-05-30 09:35:00,223.42,223.62,220.2,222.25,1798848.0,221.7322,221.9307,218.5365,220.571,1798848.0
2024-05-30 09:40:00,222.37,223.35,221.61,221.88,1090278.0,220.6901,221.6627,219.9358,220.2038,1090278.0
2024-05-30 09:45:00,221.85,221.96,220.0,220.0,1134082.0,220.174,220.2832,218.338,218.338,1134082.0
2024-05-30 09:50:00,220.0,221.43,218.58,218.65,982541.0,218.338,219.7572,216.9287,216.9982,982541.0
2024-05-30 09:55:00,218.65,219.33,218.3,218.78,1009226.0,216.9982,217.6731,216.6508,217.1272,1009226.0
2024-05-30 10:00:00,218.84,218.86,217.4,218.25,1163773.0,217.1868,217.2066,215.7576,216.6012,1163773.0
2024-05-30 10:05:00,218.2,218.44,216.36,217.54,1095395.0,216.5516,216.7898,214.7255,215.8966,1095395.0
2024-05-30 10:10:00,217.53,217.82,216.21,216.21,946624.0,215.8867,216.1745,214.5766,214.5766,946624.0
2024-05-30 10:15:00,216.21,216.98,215.4,216.8,1305373.0,214.5766,215.3408,213.7728,215.1622,1305373.0
2024-05-30 10:20:00,216.77,218.28,216.76,218.04,968133.0,215.1324,216.631,215.1225,216.3928,968133.0
2024-05-30 10:25:00,218.04,219.12,217.55,218.76,1063264.0,216.3928,217.4647,215.9065,217.1074,1063264.0
2024-05-30 10:30:00,218.81,219.78,218.55,219.09,952044.0,217.157,218.1197,216.899,217.4349,952044.0
2024-05-30 10:35:00,219.02,219.43,218.37,218.45,474890.0,217.3654,217.7723,216.7203,216.7997,474890.0
2024-05-30 10:40:00,218.45,218.52,216.81,217.13,628591.0,216.7997,216.8692,215.1721,215.4897,628591.0
2024-05-30 10:45:00,217.17,217.17,216.6,216.7,569035.0,215.5294,215.5294,214.9637,215.0629,569035.0
2024-05-30 10:50:00,216.74,216.83,215.42,215.53,555347.0,215.1026,215.192,213.7926,213.9018,555347.0
2024-05-30 10:55:00,215.54,216.38,215.2,216.0,595083.0,213.9117,214.7454,213.5743,214.3682,595083.0
2024-05-30 11:00:00,215.93,216.39,215.11,215.13,418688.0,214.2988,214.7553,213.4849,213.5048,418688.0
2024-05-30 11:05:00,215.12,215.68,214.41,215.34,889511.0,213.4949,214.0506,212.7902,213.7132,889511.0
2024-05-30 11:10:00,215.38,215.82,214.5,215.76,611988.0,213.7529,214.1896,212.8796,214.13,611988.0
2024-05-30 11:15:00,215.77,216.15,215.2,215.83,532124.0,214.14,214.5171,213.5743,214.1995,532124.0
2024-05-30 11:20:00,215.85,216.14,214.83,215.08,582199.0,214.2194,214.5072,213.2071,213.4552,582199.0
2024-05-30 11:25:00,215.08,215.14,214.0,214.8,626131.0,213.4552,213.5147,212.3833,213.1773,626131.0
2024-05-30 11:30:00,214.81,214.82,213.29,214.14,839156.0,213.1872,213.1971,211.6787,212.5223,839156.0
2024-05-30 11:35:00,214.23,216.45,214.16,216.45,649189.0,212.6116,214.8148,212.5421,214.8148,649189.0
2024-05-30 11:40:00,216.46,216.7,215.08,215.44,429271.0,214.8247,215.0629,213.4552,213.8125,429271.0
2024-05-30 11:45:00,215.35,215.96,215.05,215.9,369828.0,213.7231,214.3285,213.4254,214.269,369828.0
2024-05-30 11:50:00,215.92,216.85,215.87,216.46,489047.0,214.2888,215.2118,214.2392,214.8247,489047.0
2024-05-30 11:55:00,216.46,216.9,216.04,216.14,383919.0,214.8247,215.2614,214.4079,214.5072,383919.0
2024-05-30 12:00:00,216.12,217.0,215.5,216.91,339769.0,214.4873,215.3607,213.872,215.2714,339769.0
2024-05-30 12:05:00,216.96,217.84,216.83,217.53,594555.0,215.321,216.1943,215.192,215.8867,594555.0
2024-05-30 12:10:00,217.53,218.01,217.0,217.96,395345.0,215.8867,216.363,215.3607,216.3134,395345.0
2024-05-30 12:15:00,217.95,218.6,217.5,218.53,533208.0,216.3035,216.9486,215.8569,216.8791,533208.0
2024-05-30 12:20:00,218.53,218.76,217.51,217.88,419944.0,216.8791,217.1074,215.8668,216.234,419944.0
2024-05-30 12:25:00,217.89,218.17,216.8,217.46,317965.0,216.2439,216.5218,215.1622,215.8172,317965.0
2024-05-30 12:30:00,217.43,217.92,217.25,217.36,261875.0,215.7874,216.2737,215.6088,215.718,261875.0
2024-05-30 12:35:00,217.43,218.45,217.0,218.31,380373.0,215.7874,216.7997,215.3607,216.6608,380373.0
2024-05-30 12:40:00,218.25,219.36,218.25,218.76,448676.0,216.6012,217.7028,216.6012,217.1074,448676.0
2024-05-30 12:45:00,218.75,219.25,217.62,217.62,401091.0,217.0974,217.5937,215.976,215.976,401091.0
2024-05-30 12:50:00,217.63,217.97,216.29,216.96,444913.0,215.9859,216.3233,214.656,215.321,444913.0
2024-05-30 12:55:00,217.06,217.82,216.5,217.63,310447.0,215.4202,216.1745,214.8644,215.9859,310447.0
2024-05-30 13:00:00,217.61,218.32,216.61,216.73,316247.0,215.9661,216.6707,214.9736,215.0927,316247.0
2024-05-30 13:05:00,216.73,216.86,215.84,216.26,437610.0,215.0927,215.2217,214.2094,214.6263,437610.0
2024-05-30 13:10:00,216.23,216.41,215.5,215.53,306687.0,214.5965,214.7751,213.872,213.9018,306687.0
2024-05-30 13:15:00,215.55,215.68,214.7,214.94,453137.0,213.9216,214.0506,213.078,213.3162,453137.0
2024-05-30 13:20:00,215.03,215.41,214.8,214.87,387279.0,213.4056,213.7827,213.1773,213.2468,387279.0
2024-05-30 13:25:00,214.9,215.27,214.7,214.93,369055.0,213.2765,213.6437,213.078,213.3063,369055.0
2024-05-30 13:30:00,214.94,214.98,213.01,214.02,710812.0,213.3162,213.3559,211.4008,212.4032,710812.0
2024-05-30 13:35:00,214.04,214.67,213.6,214.17,444968.0,212.423,213.0483,211.9864,212.552,444968.0
2024-05-30 13:40:00,214.06,214.6,213.96,214.43,220998.0,212.4429,212.9788,212.3436,212.8101,220998.0
2024-05-30 13:45:00,214.4,214.67,213.85,213.92,359226.0,212.7803,213.0483,212.2345,212.3039,359226.0
2024-05-30 13:50:00,213.88,213.93,213.04,213.4,376023.0,212.2642,212.3139,211.4306,211.7879,376023.0
2024-05-30 13:55:00,213.48,213.65,213.1,213.37,343551.0,211.8673,212.036,211.4901,211.7581,343551.0
2024-05-30 14:00:00,213.37,213.76,212.0,212.26,505983.0,211.7581,212.1451,210.3984,210.6565,505983.0
2024-05-30 14:05:00,212.29,213.42,212.0,213.3,445095.0,210.6863,211.8077,210.3984,211.6886,445095.0
2024-05-30 14:10:00,213.28,213.5,212.95,213.01,265196.0,211.6688,211.8871,211.3413,211.4008,265196.0
2024-05-30 14:15:00,213.08,213.79,213.0,213.18,340789.0,211.4703,212.1749,211.3909,211.5695,340789.0
2024-05-30 14:20:00,213.24,213.71,213.0,213.28,278577.0,211.6291,212.0955,211.3909,211.6688,278577.0
2024-05-30 14:25:00,213.25,213.99,213.0,213.53,317151.0,211.639,212.3734,211.3909,211.9169,317151.0
2024-05-30 14:30:00,213.56,213.83,213.3,213.34,208667.0,211.9467,212.2146,211.6886,211.7283,208667.0
2024-05-30 14:35:00,213.36,214.17,213.32,213.49,337893.0,211.7482,212.552,211.7085,211.8772,337893.0
2024-05-30 14:40:00,213.49,214.15,213.49,213.51,332053.0,211.8772,212.5322,211.8772,211.897,332053.0
2024-05-30 14:45:00,213.5,214.2,213.32,213.76,807443.0,211.8871,212.5818,211.7085,212.1451,807443.0
2024-05-30 14:50:00,213.75,214.57,213.5,213.77,398505.0,212.1352,212.949,211.8871,212.1551,398505.0
2024-05-30 14:55:00,213.81,214.57,213.7,213.93,501283.0,212.1948,212.949,212.0856,212.3139,501283.0
2024-05-30 15:00:00,213.93,214.98,213.92,214.92,511624.0,212.3139,213.3559,212.3039,213.2964,511624.0
2024-05-30 15:05:00,214.98,215.39,214.81,215.39,719605.0,213.3559,213.7628,213.1872,213.7628,719605.0
2024-05-30 15:10:00,215.39,215.43,215.0,215.07,384136.0,213.7628,213.8025,213.3758,213.4453,384136.0
2024-05-30 15:15:00,215.03,215.17,214.63,215.04,459420.0,213.4056,213.5445,213.0086,213.4155,459420.0
2024-05-30 15:20:00,214.99,215.36,214.85,215.3,549181.0,213.3659,213.7331,213.2269,213.6735,549181.0
2024-05-30 15:25:00,215.31,215.48,214.38,215.08,537722.0,213.6834,213.8522,212.7605,213.4552,537722.0
2024-05-30 15:30:00,215.08,216.5,214.99,215.97,747575.0,213.4552,214.8644,213.3659,214.3385,747575.0
2024-05-30 15:35:00,215.92,216.03,215.03,215.77,827218.0,214.2888,214.398,213.4056,214.14,827218.0
2024-05-30 15:40:00,215.82,216.0,215.25,215.74,592137.0,214.1896,214.3682,213.6239,214.1102,592137.0
2024-05-30 15:45:00,215.72,215.99,214.8,215.28,777351.0,214.0903,214.3583,213.1773,213.6537,777351.0
2024-05-30 15:50:00,215.29,215.92,213.83,215.68,1065361.0,213.6636,214.2888,212.2146,214.0506,1065361.0
2024-05-30 15:55:00,215.71,218.25,215.19,218.0,2452450.0,214.0804,216.6012,213.5643,216.3531,2452450.0
2024-05-31 09:30:00,219.11,221.75,218.97,220.69,1371174.0,217.4547,220.0748,217.3158,219.0228,1371174.0
2024-05-31 09:35:00,220.68,222.32,220.48,222.3,879249.0,219.0129,220.6405,218.8144,220.6206,879249.0
2024-05-31 09:40:00,222.31,223.3,221.0,221.67,747505.0,220.6306,221.6131,219.3305,219.9954,747505.0
2024-05-31 09:45:00,221.64,222.21,218.32,218.36,572722.0,219.9656,220.5313,216.6707,216.7104,572722.0
2024-05-31 09:50:00,218.37,218.65,217.2,218.38,391867.0,216.7203,216.9982,215.5592,216.7302,391867.0
2024-05-31 09:55:00,218.29,219.79,218.0,219.0,461463.0,216.6409,218.1296,216.3531,217.3456,461463.0
2024-05-31 10:00:00,218.95,219.85,218.25,219.77,296766.0,217.2959,218.1891,216.6012,218.1097,296766.0
2024-05-31 10:05:00,219.81,219.9,218.03,218.68,225886.0,218.1494,218.2388,216.3829,217.028,225886.0
2024-05-31 10:10:00,218.71,219.0,218.0,218.84,250990.0,217.0578,217.3456,216.3531,217.1868,250990.0
2024-05-31 10:15:00,218.84,219.68,218.5,218.9,355750.0,217.1868,218.0204,216.8493,217.2463,355750.0
2024-05-31 10:20:00,218.89,219.7,218.24,218.79,211261.0,217.2364,218.0403,216.5913,217.1371,211261.0
2024-05-31 10:25:00,218.79,219.33,217.82,217.83,259726.0,217.1371,217.6731,216.1745,216.1844,259726.0
2024-05-31 10:30:00,217.83,218.18,217.38,217.83,496733.0,216.1844,216.5318,215.7378,216.1844,496733.0
2024-05-31 10:35:00,217.83,217.94,216.41,217.43,336274.0,216.1844,216.2936,214.7751,215.7874,336274.0
2024-05-31 10:40:00,217.42,217.8,216.82,217.06,201352.0,215.7775,216.1546,215.182,215.4202,201352.0
2024-05-31 10:45:00,217.11,217.54,216.63,216.73,169035.0,215.4698,215.8966,214.9935,215.0927,169035.0
2024-05-31 10:50:00,216.74,216.93,216.06,216.13,301187.0,215.1026,215.2912,214.4278,214.4972,301187.0
2024-05-31 10:55:00,216.17,217.34,216.1,217.28,223305.0,214.5369,215.6981,214.4675,215.6386,223305.0
2024-05-31 11:00:00,217.27,217.29,216.11,216.88,166690.0,215.6286,215.6485,214.4774,215.2416,166690.0
2024-05-31 11:05:00,216.92,217.0,216.09,216.8,292981.0,215.2813,215.3607,214.4575,215.1622,292981.0
2024-05-31 11:10:00,216.74,217.43,216.57,217.4,183752.0,215.1026,215.7874,214.9339,215.7576,183752.0
2024-05-31 11:15:00,217.4,218.25,216.93,218.19,275264.0,215.7576,216.6012,215.2912,216.5417,275264.0
2024-05-31 11:20:00,218.23,219.01,217.97,218.61,209748.0,216.5814,217.3555,216.3233,216.9585,209748.0
2024-05-31 11:25:00,218.61,220.91,218.05,218.93,169690.0,216.9585,219.2411,216.4027,217.2761,169690.0
2024-05-31 11:30:00,218.89,219.88,218.57,219.85,120488.0,217.2364,218.2189,216.9188,218.1891,120488.0
2024-05-31 11:35:00,219.81,220.75,219.8,220.12,273168.0,218.1494,219.0823,218.1395,218.4571,273168.0
2024-05-31 11:40:00,220.15,221.43,220.14,221.22,285893.0,218.4869,219.7572,218.4769,219.5488,285893.0
2024-05-31 11:45:00,221.17,221.57,220.55,220.78,176536.0,219.4992,219.8961,218.8839,219.1121,176536.0
2024-05-31 11:50:00,220.86,221.0,220.38,220.89,118304.0,219.1915,219.3305,218.7151,219.2213,118304.0
2024-05-31 11:55:00,220.95,221.08,220.39,220.61,111876.0,219.2808,219.4098,218.7251,218.9434,111876.0
2024-05-31 12:00:00,220.65,221.13,220.34,221.12,151088.0,218.9831,219.4595,218.6754,219.4495,151088.0
2024-05-31 12:05:00,221.12,221.35,221.0,221.0,132788.0,219.4495,219.6778,219.3305,219.3305,132788.0
2024-05-31 12:10:00,221.03,221.35,220.68,221.21,113553.0,219.3602,219.6778,219.0129,219.5389,113553.0
2024-05-31 12:15:00,221.27,221.71,221.2,221.45,131119.0,219.5984,220.0351,219.5289,219.7771,131119.0
2024-05-31 12:20:00,221.43,221.87,220.68,221.81,175022.0,219.7572,220.1939,219.0129,220.1343,175022.0
2024-05-31 12:25:00,221.81,222.86,221.78,222.76,264991.0,220.1343,221.1764,220.1046,221.0772,264991.0
2024-05-31 12:30:00,222.82,223.87,222.57,223.66,357401.0,221.1367,222.1788,220.8886,221.9704,357401.0
2024-05-31 12:35:00,223.66,224.13,223.03,224.06,237323.0,221.9704,222.4368,221.3451,222.3673,237323.0
2024-05-31 12:40:00,224.05,224.73,224.02,224.7,318239.0,222.3574,223.0323,222.3276,223.0025,318239.0
2024-05-31 12:45:00,224.7,225.19,224.52,224.66,416570.0,223.0025,223.4888,222.8239,222.9628,416570.0
2024-05-31 12:50:00,224.68,225.96,224.32,225.59,386249.0,222.9827,224.253,222.6254,223.8858,386249.0
2024-05-31 12:55:00,225.59,226.39,225.52,225.95,354836.0,223.8858,224.6797,223.8163,224.2431,354836.0
2024-05-31 13:00:00,225.97,227.72,225.94,227.63,546380.0,224.2629,225.9997,224.2331,225.9104,546380.0
2024-05-31 13:05:00,227.64,228.29,226.91,227.75,784182.0,225.9203,226.5654,225.1958,226.0295,784182.0
2024-05-31 13:10:00,227.75,228.44,227.18,228.17,497979.0,226.0295,226.7142,225.4638,226.4463,497979.0
2024-05-31 13:15:00,228.09,228.35,225.13,225.16,569110.0,226.3669,226.6249,223.4293,223.459,569110.0
2024-05-31 13:20:00,225.16,226.78,224.89,226.3,354504.0,223.459,225.0668,223.1911,224.5904,354504.0
2024-05-31 13:25:00,226.35,226.5,225.24,225.92,255197.0,224.64,224.7889,223.5384,224.2133,255197.0
2024-05-31 13:30:00,225.92,226.83,225.89,226.75,225889.0,224.2133,225.1164,224.1835,225.037,225889.0
2024-05-31 13:35:00,226.76,227.26,226.69,227.08,183375.0,225.0469,225.5432,224.9775,225.3645,183375.0
2024-05-31 13:40:00,227.0,227.54,226.59,227.29,261287.0,225.2851,225.821,224.8782,225.5729,261287.0
2024-05-31 13:45:00,227.26,227.39,226.34,226.61,189995.0,225.5432,225.6722,224.6301,224.8981,189995.0
2024-05-31 13:50:00,226.64,226.68,226.24,226.53,184223.0,224.9278,224.9675,224.5309,224.8187,184223.0
2024-05-31 13:55:00,226.54,227.53,226.52,227.53,172150.0,224.8286,225.8111,224.8088,225.8111,172150.0
2024-05-31 14:00:00,227.53,228.34,227.53,228.3,265335.0,225.8111,226.615,225.8111,226.5753,265335.0
2024-05-31 14:05:00,228.26,228.34,227.57,228.11,241486.0,226.5356,226.615,225.8508,226.3867,241486.0
2024-05-31 14:10:00,228.13,229.23,227.95,228.7,360429.0,226.4066,227.4983,226.2279,226.9723,360429.0
2024-05-31 14:15:00,228.68,228.83,227.94,228.1,159480.0,226.9524,227.1013,226.218,226.3768,159480.0
2024-05-31 14:20:00,228.15,228.72,228.04,228.69,133924.0,226.4264,226.9921,226.3173,226.9624,133924.0
2024-05-31 14:25:00,228.69,228.72,227.95,228.4,188601.0,226.9624,226.9921,226.2279,226.6745,188601.0
2024-05-31 14:30:00,228.37,228.45,227.52,228.2,144251.0,226.6448,226.7242,225.8012,226.4761,144251.0
2024-05-31 14:35:00,228.21,228.4,227.92,228.37,161933.0,226.486,226.6745,226.1982,226.6448,161933.0
2024-05-31 14:40:00,228.35,229.14,228.32,229.01,222063.0,226.6249,227.409,226.5952,227.2799,222063.0
2024-05-31 14:45:00,229.07,229.12,228.43,228.52,142021.0,227.3395,227.3891,226.7043,226.7936,142021.0
2024-05-31 14:50:00,228.54,229.21,228.51,229.2,165158.0,226.8135,227.4784,226.7837,227.4685,165158.0
2024-05-31 14:55:00,229.21,229.66,229.0,229.39,219353.0,227.4784,227.925,227.27,227.6571,219353.0
2024-05-31 15:00:00,229.39,229.82,229.01,229.16,243071.0,227.6571,228.0838,227.2799,227.4288,243071.0
2024-05-31 15:05:00,229.15,229.49,228.84,229.32,182750.0,227.4189,227.7563,227.1112,227.5876,182750.0
2024-05-31 15:10:00,229.37,230.4,229.28,230.03,347262.0,227.6372,228.6594,227.5479,228.2922,347262.0
2024-05-31 15:15:00,230.0,230.5,229.74,230.02,264299.0,228.2625,228.7587,228.0044,228.2823,264299.0
2024-05-31 15:20:00,230.0,230.22,229.9,229.99,207650.0,228.2625,228.4808,228.1632,228.2525,207650.0
2024-05-31 15:25:00,229.99,230.87,229.99,230.52,291185.0,228.2525,229.1259,228.2525,228.7785,291185.0
2024-05-31 15:30:00,230.51,231.25,230.46,231.23,361141.0,228.7686,229.503,228.719,229.4832,361141.0
2024-05-31 15:35:00,231.24,231.45,230.11,230.51,464879.0,229.4931,229.7015,228.3716,228.7686,464879.0
2024-05-31 15:40:00,230.54,231.13,230.45,231.0,445965.0,228.7984,229.3839,228.7091,229.2549,445965.0
2024-05-31 15:45:00,231.01,232.0,230.43,232.0,605972.0,229.2648,230.2474,228.6892,230.2474,605972.0
2024-05-31 15:50:00,231.99,233.12,231.87,233.05,1078144.0,230.2374,231.3589,230.1183,231.2894,1078144.0
2024-05-31 15:55:00,233.04,234.62,232.58,234.42,1824315.0,231.2795,232.8476,230.823,232.6491,1824315.0
2024-06-03 09:30:00,234.62,240.99,233.89,237.0,1861838.0,232.8476,239.1694,232.1231,235.2096,1861838.0
2024-06-03 09:35:00,237.0,237.15,233.48,233.76,512790.0,235.2096,235.3584,231.7162,231.9941,512790.0
2024-06-03 09:40:00,233.78,236.0,233.64,235.03,436677.0,232.0139,234.2171,231.875,233.2545,436677.0
2024-06-03 09:45:00,235.0,235.8,234.96,235.32,240834.0,233.2247,234.0186,233.185,233.5423,240834.0
2024-06-03 09:50:00,235.29,235.3,231.52,234.26,556196.0,233.5125,233.5224,229.771,232.4903,556196.0
2024-06-03 09:55:00,234.2,234.94,233.35,233.79,386438.0,232.4307,233.1651,231.5872,232.0238,386438.0
2024-06-03 10:00:00,233.89,234.97,233.52,234.67,283518.0,232.1231,233.1949,231.7559,232.8972,283518.0
2024-06-03 10:05:00,234.7,236.02,234.33,234.33,259205.0,232.927,234.237,232.5598,232.5598,259205.0
2024-06-03 10:10:00,234.31,234.94,233.77,234.78,173246.0,232.5399,233.1651,232.004,233.0064,173246.0
2024-06-03 10:15:00,234.83,235.84,234.68,235.58,177826.0,233.056,234.0583,232.9071,233.8003,177826.0
2024-06-03 10:20:00,235.49,236.34,235.12,235.75,236186.0,233.711,234.5546,233.3438,233.969,236186.0
2024-06-03 10:25:00,235.65,236.34,235.43,235.47,91254.0,233.8698,234.5546,233.6514,233.6911,91254.0
2024-06-03 10:30:00,235.42,235.75,234.1,234.69,157527.0,233.6415,233.969,232.3315,232.917,157527.0
2024-06-03 10:35:00,234.69,234.77,233.25,233.74,191508.0,232.917,232.9964,231.4879,231.9742,191508.0
2024-06-03 10:40:00,233.74,234.36,233.68,234.12,146935.0,231.9742,232.5895,231.9147,232.3513,146935.0
2024-06-03 10:45:00,234.07,234.18,232.8,232.82,180477.0,232.3017,232.4109,231.0413,231.0612,180477.0
2024-06-03 10:50:00,232.89,234.54,232.73,233.5,172284.0,231.1306,232.7682,230.9718,231.736,172284.0
2024-06-03 10:55:00,233.56,233.8,232.9,233.79,338461.0,231.7956,232.0338,231.1406,232.0238,338461.0
2024-06-03 11:00:00,233.69,233.98,232.07,232.22,344478.0,231.9246,232.2124,230.3168,230.4657,344478.0
2024-06-03 11:05:00,232.14,233.29,231.71,233.29,137425.0,230.3863,231.5276,229.9595,231.5276,137425.0
2024-06-03 11:10:00,233.29,233.54,232.16,232.47,135854.0,231.5276,231.7757,230.4061,230.7138,135854.0
2024-06-03 11:15:00,232.42,233.87,232.31,233.64,84157.0,230.6642,232.1032,230.555,231.875,84157.0
2024-06-03 11:20:00,233.62,233.77,232.74,233.01,166977.0,231.8551,232.004,230.9818,231.2497,166977.0
2024-06-03 11:25:00,232.95,233.05,231.15,231.31,192437.0,231.1902,231.2894,229.4038,229.5626,192437.0
2024-06-03 11:30:00,231.27,231.73,231.06,231.21,142460.0,229.5229,229.9794,229.3145,229.4633,142460.0
2024-06-03 11:35:00,231.25,231.51,230.46,231.51,147653.0,229.503,229.7611,228.719,229.7611,147653.0
2024-06-03 11:40:00,231.43,231.57,230.52,230.99,151772.0,229.6817,229.8206,228.7785,229.245,151772.0
2024-06-03 11:45:00,230.95,232.48,230.73,232.19,141336.0,229.2053,230.7237,228.9869,230.4359,141336.0
2024-06-03 11:50:00,232.22,233.18,232.17,233.06,127060.0,230.4657,231.4184,230.4161,231.2993,127060.0
2024-06-03 11:55:00,233.1,233.64,232.69,233.4,177394.0,231.339,231.875,230.9321,231.6368,177394.0
2024-06-03 12:00:00,233.4,234.15,233.34,234.14,138530.0,231.6368,232.3811,231.5772,232.3712,138530.0
2024-06-03 12:05:00,234.13,234.15,232.98,233.36,125530.0,232.3613,232.3811,231.2199,231.5971,125530.0
2024-06-03 12:10:00,233.42,233.7,232.85,233.45,143837.0,231.6566,231.9345,231.0909,231.6864,143837.0
2024-06-03 12:15:00,233.5,234.01,232.15,232.26,124452.0,231.736,232.2422,230.3962,230.5054,124452.0
2024-06-03 12:20:00,232.23,232.32,231.63,231.93,88332.0,230.4756,230.5649,229.8801,230.1779,88332.0
2024-06-03 12:25:00,231.95,232.79,231.74,232.32,107111.0,230.1977,231.0314,229.9893,230.5649,107111.0
2024-06-03 12:30:00,232.21,232.5,231.7,231.97,61688.0,230.4558,230.7436,229.9496,230.2176,61688.0
2024-06-03 12:35:00,231.9,232.45,231.5,232.27,61260.0,230.1481,230.694,229.7511,230.5153,61260.0
2024-06-03 12:40:00,232.36,232.64,231.6,232.25,105378.0,230.6046,230.8825,229.8504,230.4955,105378.0
2024-06-03 12:45:00,232.27,232.61,232.13,232.61,84369.0,230.5153,230.8527,230.3764,230.8527,84369.0
2024-06-03 12:50:00,232.57,232.67,231.75,232.56,119181.0,230.813,230.9123,229.9992,230.8031,119181.0
2024-06-03 12:55:00,232.63,232.83,232.28,232.5,63968.0,230.8726,231.0711,230.5252,230.7436,63968.0
2024-06-03 13:00:00,232.45,232.55,231.68,231.75,77870.0,230.694,230.7932,229.9298,229.9992,77870.0
2024-06-03 13:05:00,231.75,231.78,230.77,230.8,97501.0,229.9992,230.029,229.0266,229.0564,97501.0
2024-06-03 13:10:00,230.84,231.0,230.21,230.45,115996.0,229.0961,229.2549,228.4709,228.7091,115996.0
2024-06-03 13:15:00,230.46,231.52,230.44,231.27,125901.0,228.719,229.771,228.6991,229.5229,125901.0
2024-06-03 13:20:00,231.25,231.66,231.08,231.39,118782.0,229.503,229.9099,229.3343,229.642,118782.0
2024-06-03 13:25:00,231.44,231.74,231.17,231.66,64556.0,229.6916,229.9893,229.4236,229.9099,64556.0
2024-06-03 13:30:00,231.68,232.05,231.16,231.75,89182.0,229.9298,230.297,229.4137,229.9992,89182.0
2024-06-03 13:35:00,231.83,232.11,231.63,231.89,96184.0,230.0786,230.3565,229.8801,230.1382,96184.0
2024-06-03 13:40:00,231.94,232.22,231.5,232.0,68175.0,230.1878,230.4657,229.7511,230.2474,68175.0
2024-06-03 13:45:00,232.05,232.19,231.7,231.94,64859.0,230.297,230.4359,229.9496,230.1878,64859.0
2024-06-03 13:50:00,231.95,231.98,231.38,231.92,75236.0,230.1977,230.2275,229.632,230.168,75236.0
2024-06-03 13:55:00,231.89,232.45,231.8,232.38,119374.0,230.1382,230.694,230.0489,230.6245,119374.0
2024-06-03 14:00:00,232.38,232.84,231.99,232.72,56588.0,230.6245,231.081,230.2374,230.9619,56588.0
2024-06-03 14:05:00,232.71,232.85,232.36,232.4,62815.0,230.952,231.0909,230.6046,230.6443,62815.0
2024-06-03 14:10:00,232.38,232.57,231.65,231.76,72696.0,230.6245,230.813,229.9,230.0092,72696.0
2024-06-03 14:15:00,231.76,232.68,231.75,232.61,64389.0,230.0092,230.9222,229.9992,230.8527,64389.0
2024-06-03 14:20:00,232.64,232.77,232.3,232.41,61646.0,230.8825,231.0115,230.5451,230.6543,61646.0
2024-06-03 14:25:00,232.48,232.6,232.01,232.11,49242.0,230.7237,230.8428,230.2573,230.3565,49242.0
2024-06-03 14:30:00,232.1,232.39,232.0,232.03,57389.0,230.3466,230.6344,230.2474,230.2771,57389.0
2024-06-03 14:35:00,232.0,232.55,231.83,232.42,133639.0,230.2474,230.7932,230.0786,230.6642,133639.0
2024-06-03 14:40:00,232.42,232.47,231.75,232.01,64520.0,230.6642,230.7138,229.9992,230.2573,64520.0
2024-06-03 14:45:00,231.88,232.12,231.78,232.12,75016.0,230.1283,230.3664,230.029,230.3664,75016.0
2024-06-03 14:50:00,232.09,232.1,231.59,231.93,83385.0,230.3367,230.3466,229.8404,230.1779,83385.0
2024-06-03 14:55:00,231.96,232.47,231.82,232.29,148417.0,230.2077,230.7138,230.0687,230.5352,148417.0
2024-06-03 15:00:00,232.28,232.58,232.02,232.1,87938.0,230.5252,230.823,230.2672,230.3466,87938.0
2024-06-03 15:05:00,232.14,232.22,231.74,232.11,65857.0,230.3863,230.4657,229.9893,230.3565,65857.0
2024-06-03 15:10:00,232.05,232.82,231.99,232.62,123773.0,230.297,231.0612,230.2374,230.8627,123773.0
2024-06-03 15:15:00,232.6,233.17,232.35,233.13,94058.0,230.8428,231.4085,230.5947,231.3688,94058.0
2024-06-03 15:20:00,233.1,233.93,233.09,233.92,86674.0,231.339,232.1628,231.3291,232.1528,86674.0
2024-06-03 15:25:00,233.9,234.16,233.45,233.85,98896.0,232.133,232.391,231.6864,232.0834,98896.0
2024-06-03 15:30:00,233.88,234.55,233.65,234.36,99142.0,232.1132,232.7781,231.8849,232.5895,99142.0
2024-06-03 15:35:00,234.38,234.52,234.23,234.26,117647.0,232.6094,232.7483,232.4605,232.4903,117647.0
2024-06-03 15:40:00,234.32,234.45,233.75,234.25,99995.0,232.5498,232.6788,231.9841,232.4804,99995.0
2024-06-03 15:45:00,234.25,235.28,234.24,234.68,217384.0,232.4804,233.5026,232.4704,232.9071,217384.0
2024-06-03 15:50:00,234.74,235.5,234.69,235.35,312695.0,232.9667,233.7209,232.917,233.572,312695.0
2024-06-03 15:55:00,235.37,237.16,235.37,236.62,1133466.0,233.5919,235.3684,233.5919,234.8325,1133466.0
2024-06-04 09:30:00,235.72,238.25,235.45,238.25,458941.0,233.9392,236.4501,233.6713,236.4501,458941.0
2024-06-04 09:35:00,238.23,239.47,237.62,238.96,414503.0,236.4303,237.6609,235.8249,237.1548,414503.0
2024-06-04 09:40:00,239.0,239.86,238.79,239.4,248966.0,237.1945,238.048,236.9861,237.5914,248966.0
2024-06-04 09:45:00,239.4,240.21,239.16,239.19,250657.0,237.5914,238.3953,237.3533,237.383,250657.0
2024-06-04 09:50:00,239.25,239.41,238.18,238.56,156604.0,237.4426,237.6014,236.3807,236.7578,156604.0
2024-06-04 09:55:00,238.57,239.61,238.57,239.6,141255.0,236.7677,237.7999,236.7677,237.7899,141255.0
2024-06-04 10:00:00,239.66,240.59,239.52,240.46,225826.0,237.8495,238.7725,237.7105,238.6434,225826.0
2024-06-04 10:05:00,240.46,240.49,239.4,239.73,160563.0,238.6434,238.6732,237.5914,237.919,160563.0
2024-06-04 10:10:00,239.7,240.0,238.4,238.74,206634.0,237.8892,238.1869,236.599,236.9364,206634.0
2024-06-04 10:15:00,238.59,239.47,238.46,238.88,149111.0,236.7876,237.6609,236.6586,237.0754,149111.0
2024-06-04 10:20:00,238.7,238.81,237.31,237.31,126609.0,236.8967,237.0059,235.5172,235.5172,126609.0
2024-06-04 10:25:00,237.32,237.72,236.83,236.91,195600.0,235.5272,235.9241,235.0409,235.1203,195600.0
2024-06-04 10:30:00,236.91,237.73,236.82,237.55,251310.0,235.1203,235.9341,235.0309,235.7554,251310.0
2024-06-04 10:35:00,237.62,237.93,236.73,236.86,160347.0,235.8249,236.1326,234.9416,235.0706,160347.0
2024-06-04 10:40:00,236.86,237.83,236.85,237.31,85985.0,235.0706,236.0333,235.0607,235.5172,85985.0
2024-06-04 10:45:00,237.33,237.48,236.6,236.67,67580.0,235.5371,235.686,234.8126,234.8821,67580.0
2024-06-04 10:50:00,236.63,236.73,235.68,235.97,125209.0,234.8424,234.9416,233.8996,234.1874,125209.0
2024-06-04 10:55:00,235.98,235.98,234.81,234.92,146508.0,234.1973,234.1973,233.0361,233.1453,146508.0
2024-06-04 11:00:00,234.88,235.08,234.7,234.79,111345.0,233.1056,233.3041,232.927,233.0163,111345.0
2024-06-04 11:05:00,234.76,235.05,234.44,234.53,109188.0,232.9865,233.2743,232.6689,232.7582,109188.0
2024-06-04 11:10:00,234.57,235.0,233.74,234.03,111516.0,232.7979,233.2247,231.9742,232.262,111516.0
2024-06-04 11:15:00,234.08,234.58,233.95,234.29,95854.0,232.3116,232.8079,232.1826,232.5201,95854.0
2024-06-04 11:20:00,234.38,234.38,233.63,233.67,95223.0,232.6094,232.6094,231.865,231.9047,95223.0
2024-06-04 11:25:00,233.67,233.76,232.86,233.18,124280.0,231.9047,231.9941,231.1009,231.4184,124280.0
2024-06-04 11:30:00,233.18,233.53,232.42,232.71,127903.0,231.4184,231.7658,230.6642,230.952,127903.0
2024-06-04 11:35:00,232.76,233.44,232.2,233.33,164914.0,231.0016,231.6765,230.4458,231.5673,164914.0
2024-06-04 11:40:00,233.34,233.38,232.73,232.74,59938.0,231.5772,231.6169,230.9718,230.9818,59938.0
2024-06-04 11:45:00,232.8,233.38,232.72,233.21,89943.0,231.0413,231.6169,230.9619,231.4482,89943.0
2024-06-04 11:50:00,233.22,234.37,233.21,234.37,90700.0,231.4581,232.5994,231.4482,232.5994,90700.0
2024-06-04 11:55:00,234.34,234.45,233.53,233.81,65738.0,232.5697,232.6788,231.7658,232.0437,65738.0
2024-06-04 12:00:00,233.84,234.73,233.84,234.65,90143.0,232.0735,232.9567,232.0735,232.8773,90143.0
2024-06-04 12:05:00,234.7,234.74,233.9,234.2,100050.0,232.927,232.9667,232.133,232.4307,100050.0
2024-06-04 12:10:00,234.18,234.39,233.93,234.39,48625.0,232.4109,232.6193,232.1628,232.6193,48625.0
2024-06-04 12:15:00,234.3,234.38,233.81,234.15,37279.0,232.53,232.6094,232.0437,232.3811,37279.0
2024-06-04 12:20:00,234.27,234.59,234.0,234.1,38378.0,232.5002,232.8178,232.2322,232.3315,38378.0
2024-06-04 12:25:00,234.16,234.59,234.01,234.35,43391.0,232.391,232.8178,232.2422,232.5796,43391.0
2024-06-04 12:30:00,234.37,234.47,233.79,233.99,43166.0,232.5994,232.6987,232.0238,232.2223,43166.0
2024-06-04 12:35:00,233.95,234.07,233.49,233.96,25049.0,232.1826,232.3017,231.7261,232.1925,25049.0
2024-06-04 12:40:00,234.17,234.43,233.96,234.29,43702.0,232.401,232.659,232.1925,232.5201,43702.0
2024-06-04 12:45:00,234.33,234.43,233.91,234.26,47724.0,232.5598,232.659,232.1429,232.4903,47724.0
2024-06-04 12:50:00,234.26,234.52,234.15,234.29,41210.0,232.4903,232.7483,232.3811,232.5201,41210.0
2024-06-04 12:55:00,234.24,234.29,233.81,233.94,20269.0,232.4704,232.5201,232.0437,232.1727,20269.0
2024-06-04 13:00:00,233.99,234.25,233.81,234.1,38195.0,232.2223,232.4804,232.0437,232.3315,38195.0
2024-06-04 13:05:00,234.23,234.23,233.25,233.28,44670.0,232.4605,232.4605,231.4879,231.5177,44670.0
2024-06-04 13:10:00,233.4,234.01,233.32,233.87,20162.0,231.6368,232.2422,231.5574,232.1032,20162.0
2024-06-04 13:15:00,233.92,233.95,233.62,233.81,23480.0,232.1528,232.1826,231.8551,232.0437,23480.0
2024-06-04 13:20:00,233.84,233.99,233.54,233.64,25114.0,232.0735,232.2223,231.7757,231.875,25114.0
2024-06-04 13:25:00,233.59,233.95,233.31,233.9,25744.0,231.8253,232.1826,231.5475,232.133,25744.0
2024-06-04 13:30:00,233.92,234.02,233.33,233.44,42126.0,232.1528,232.2521,231.5673,231.6765,42126.0
2024-06-04 13:35:00,233.44,233.74,233.3,233.44,22942.0,231.6765,231.9742,231.5375,231.6765,22942.0
2024-06-04 13:40:00,233.53,233.89,233.31,233.36,33837.0,231.7658,232.1231,231.5475,231.5971,33837.0
2024-06-04 13:45:00,233.37,233.74,233.36,233.59,29159.0,231.607,231.9742,231.5971,231.8253,29159.0
2024-06-04 13:50:00,233.63,233.72,233.35,233.61,22764.0,231.865,231.9544,231.5872,231.8452,22764.0
2024-06-04 13:55:00,233.56,233.83,233.36,233.68,30737.0,231.7956,232.0635,231.5971,231.9147,30737.0
2024-06-04 14:00:00,233.73,233.77,233.36,233.59,26496.0,231.9643,232.004,231.5971,231.8253,26496.0
2024-06-04 14:05:00,233.57,233.86,233.45,233.82,30040.0,231.8055,232.0933,231.6864,232.0536,30040.0
2024-06-04 14:10:00,233.84,234.15,233.72,233.93,61186.0,232.0735,232.3811,231.9544,232.1628,61186.0
2024-06-04 14:15:00,233.92,234.63,233.92,234.52,74790.0,232.1528,232.8575,232.1528,232.7483,74790.0
2024-06-04 14:20:00,234.55,235.13,234.46,234.97,74703.0,232.7781,233.3537,232.6888,233.1949,74703.0
2024-06-04 14:25:00,235.01,235.08,234.54,235.06,61934.0,233.2346,233.3041,232.7682,233.2842,61934.0
2024-06-04 14:30:00,235.11,235.13,234.72,234.75,42748.0,233.3339,233.3537,232.9468,232.9766,42748.0
2024-06-04 14:35:00,234.75,235.09,234.72,235.07,44477.0,232.9766,233.314,232.9468,233.2942,44477.0
2024-06-04 14:40:00,235.06,235.55,235.04,235.34,64233.0,233.2842,233.7705,233.2644,233.5621,64233.0
2024-06-04 14:45:00,235.3,235.62,235.22,235.33,68635.0,233.5224,233.84,233.443,233.5522,68635.0
2024-06-04 14:50:00,235.38,235.47,235.13,235.17,54608.0,233.6018,233.6911,233.3537,233.3934,54608.0
2024-06-04 14:55:00,235.14,235.32,234.94,235.1,67335.0,233.3636,233.5423,233.1651,233.3239,67335.0
2024-06-04 15:00:00,235.06,235.09,234.14,234.19,73784.0,233.2842,233.314,232.3712,232.4208,73784.0
2024-06-04 15:05:00,234.14,234.34,233.95,234.12,67517.0,232.3712,232.5697,232.1826,232.3513,67517.0
2024-06-04 15:10:00,234.13,234.45,233.92,234.1,80463.0,232.3613,232.6788,232.1528,232.3315,80463.0
2024-06-04 15:15:00,234.05,234.49,233.91,234.02,62266.0,232.2819,232.7185,232.1429,232.2521,62266.0
2024-06-04 15:20:00,233.91,234.4,233.85,234.37,42386.0,232.1429,232.6292,232.0834,232.5994,42386.0
2024-06-04 15:25:00,234.4,234.4,233.99,234.14,61645.0,232.6292,232.6292,232.2223,232.3712,61645.0
2024-06-04 15:30:00,234.14,234.41,233.96,234.02,61134.0,232.3712,232.6391,232.1925,232.2521,61134.0
2024-06-04 15:35:00,234.02,234.37,233.85,234.02,75391.0,232.2521,232.5994,232.0834,232.2521,75391.0
2024-06-04 15:40:00,234.05,234.49,234.04,234.46,70133.0,232.2819,232.7185,232.2719,232.6888,70133.0
2024-06-04 15:45:00,234.45,234.61,234.03,234.34,90691.0,232.6788,232.8376,232.262,232.5697,90691.0
2024-06-04 15:50:00,234.34,234.83,234.33,234.45,146214.0,232.5697,233.056,232.5598,232.6788,146214.0
2024-06-04 15:55:00,234.53,235.08,234.53,234.96,341323.0,232.7582,233.3041,232.7582,233.185,341323.0
2024-06-05 09:30:00,235.64,236.43,233.1,234.9,399253.0,233.8599,234.6439,231.339,233.1254,399253.0
2024-06-05 09:35:00,234.9,235.38,233.57,233.69,161494.0,233.1254,233.6018,231.8055,231.9246,161494.0
2024-06-05 09:40:00,233.65,235.5,233.65,235.18,174732.0,231.8849,233.7209,231.8849,233.4033,174732.0
2024-06-05 09:45:00,235.15,235.82,232.22,232.5,186395.0,233.3736,234.0385,230.4657,230.7436,186395.0
2024-06-05 09:50:00,232.61,233.22,231.82,232.0,154892.0,230.8527,231.4581,230.0687,230.2474,154892.0
2024-06-05 09:55:00,232.07,232.89,231.62,232.25,184110.0,230.3168,231.1306,229.8702,230.4955,184110.0
2024-06-05 10:00:00,232.12,233.11,231.55,232.52,93854.0,230.3664,231.349,229.8008,230.7634,93854.0
2024-06-05 10:05:00,232.62,232.99,232.14,232.5,73306.0,230.8627,231.2299,230.3863,230.7436,73306.0
2024-06-05 10:10:00,232.55,232.66,232.12,232.27,95656.0,230.7932,230.9024,230.3664,230.5153,95656.0
2024-06-05 10:15:00,232.25,233.02,231.89,232.26,93305.0,230.4955,231.2596,230.1382,230.5054,93305.0
2024-06-05 10:20:00,232.16,233.57,232.14,233.15,100257.0,230.4061,231.8055,230.3863,231.3887,100257.0
2024-06-05 10:25:00,233.15,233.33,232.81,232.96,84885.0,231.3887,231.5673,231.0512,231.2001,84885.0
2024-06-05 10:30:00,233.01,233.5,232.69,233.45,134228.0,231.2497,231.736,230.9321,231.6864,134228.0
2024-06-05 10:35:00,233.45,233.68,232.54,232.55,95638.0,231.6864,231.9147,230.7833,230.7932,95638.0
2024-06-05 10:40:00,232.7,233.08,232.58,232.65,83908.0,230.9421,231.3192,230.823,230.8924,83908.0
2024-06-05 10:45:00,232.65,232.98,232.05,232.63,93498.0,230.8924,231.2199,230.297,230.8726,93498.0
2024-06-05 10:50:00,232.7,232.73,231.97,232.35,74087.0,230.9421,230.9718,230.2176,230.5947,74087.0
2024-06-05 10:55:00,232.26,232.78,232.15,232.72,56461.0,230.5054,231.0215,230.3962,230.9619,56461.0
2024-06-05 11:00:00,232.74,233.41,232.74,233.02,74832.0,230.9818,231.6467,230.9818,231.2596,74832.0
2024-06-05 11:05:00,233.02,233.44,232.84,233.22,55916.0,231.2596,231.6765,231.081,231.4581,55916.0
2024-06-05 11:10:00,233.22,233.72,233.15,233.45,110773.0,231.4581,231.9544,231.3887,231.6864,110773.0
2024-06-05 11:15:00,233.4,233.6,233.04,233.17,62381.0,231.6368,231.8353,231.2795,231.4085,62381.0
2024-06-05 11:20:00,233.21,233.36,233.0,233.28,73302.0,231.4482,231.5971,231.2398,231.5177,73302.0
2024-06-05 11:25:00,233.26,233.4,233.03,233.12,105029.0,231.4978,231.6368,231.2696,231.3589,105029.0
2024-06-05 11:30:00,233.13,233.27,232.68,232.7,72500.0,231.3688,231.5078,230.9222,230.9421,72500.0
2024-06-05 11:35:00,232.76,233.09,232.73,232.94,92553.0,231.0016,231.3291,230.9718,231.1803,92553.0
2024-06-05 11:40:00,232.93,233.36,232.92,232.97,99433.0,231.1703,231.5971,231.1604,231.21,99433.0
2024-06-05 11:45:00,232.96,233.15,232.79,233.13,76520.0,231.2001,231.3887,231.0314,231.3688,76520.0
2024-06-05 11:50:00,233.15,233.99,233.11,233.93,90013.0,231.3887,232.2223,231.349,232.1628,90013.0
2024-06-05 11:55:00,233.95,234.61,233.88,234.51,109927.0,232.1826,232.8376,232.1132,232.7384,109927.0
2024-06-05 12:00:00,234.51,234.66,233.96,233.97,100945.0,232.7384,232.8873,232.1925,232.2025,100945.0
2024-06-05 12:05:00,233.97,233.98,233.5,233.57,68273.0,232.2025,232.2124,231.736,231.8055,68273.0
2024-06-05 12:10:00,233.58,233.72,233.19,233.19,68924.0,231.8154,231.9544,231.4284,231.4284,68924.0
2024-06-05 12:15:00,233.19,233.43,233.11,233.15,53077.0,231.4284,231.6665,231.349,231.3887,53077.0
2024-06-05 12:20:00,233.11,233.93,233.11,233.9,44765.0,231.349,232.1628,231.349,232.133,44765.0
2024-06-05 12:25:00,233.94,234.04,233.15,233.82,83675.0,232.1727,232.2719,231.3887,232.0536,83675.0
2024-06-05 12:30:00,233.83,234.02,233.54,234.02,39231.0,232.0635,232.2521,231.7757,232.2521,39231.0
2024-06-05 12:35:00,234.02,234.11,233.6,233.87,48094.0,232.2521,232.3414,231.8353,232.1032,48094.0
2024-06-05 12:40:00,233.86,234.6,233.8,234.6,50493.0,232.0933,232.8277,232.0338,232.8277,50493.0
2024-06-05 12:45:00,234.61,234.64,234.0,234.05,46362.0,232.8376,232.8674,232.2322,232.2819,46362.0
2024-06-05 12:50:00,234.05,234.13,233.61,233.64,63801.0,232.2819,232.3613,231.8452,231.875,63801.0
2024-06-05 12:55:00,233.65,233.73,233.25,233.38,46017.0,231.8849,231.9643,231.4879,231.6169,46017.0
2024-06-05 13:00:00,233.35,233.89,233.27,233.63,39731.0,231.5872,232.1231,231.5078,231.865,39731.0
2024-06-05 13:05:00,233.58,233.79,233.49,233.79,36212.0,231.8154,232.0238,231.7261,232.0238,36212.0
2024-06-05 13:10:00,233.79,234.12,233.79,233.82,36870.0,232.0238,232.3513,232.0238,232.0536,36870.0
2024-06-05 13:15:00,233.84,234.02,233.56,233.6,32041.0,232.0735,232.2521,231.7956,231.8353,32041.0
2024-06-05 13:20:00,233.6,233.82,233.3,233.82,28664.0,231.8353,232.0536,231.5375,232.0536,28664.0
2024-06-05 13:25:00,233.82,234.06,233.64,234.06,22031.0,232.0536,232.2918,231.875,232.2918,22031.0
2024-06-05 13:30:00,234.06,234.4,234.02,234.23,43673.0,232.2918,232.6292,232.2521,232.4605,43673.0
2024-06-05 13:35:00,234.22,234.29,234.05,234.21,44739.0,232.4506,232.5201,232.2819,232.4407,44739.0
2024-06-05 13:40:00,234.18,234.34,233.96,234.21,39693.0,232.4109,232.5697,232.1925,232.4407,39693.0
2024-06-05 13:45:00,234.28,234.52,234.16,234.52,98428.0,232.5101,232.7483,232.391,232.7483,98428.0
2024-06-05 13:50:00,234.48,234.97,234.46,234.95,65288.0,232.7086,233.1949,232.6888,233.1751,65288.0
2024-06-05 13:55:00,234.93,234.93,234.36,234.6,54566.0,233.1552,233.1552,232.5895,232.8277,54566.0
2024-06-05 14:00:00,234.59,234.93,234.49,234.77,47424.0,232.8178,233.1552,232.7185,232.9964,47424.0
2024-06-05 14:05:00,234.74,234.82,234.53,234.77,43643.0,232.9667,233.046,232.7582,232.9964,43643.0
2024-06-05 14:10:00,234.8,234.85,234.55,234.84,111774.0,233.0262,233.0758,232.7781,233.0659,111774.0
2024-06-05 14:15:00,234.78,235.11,234.46,235.11,50072.0,233.0064,233.3339,232.6888,233.3339,50072.0
2024-06-05 14:20:00,235.09,235.16,234.93,235.12,45478.0,233.314,233.3835,233.1552,233.3438,45478.0
2024-06-05 14:25:00,235.15,235.34,235.06,235.31,40109.0,233.3736,233.5621,233.2842,233.5323,40109.0
2024-06-05 14:30:00,235.32,235.7,235.22,235.53,57243.0,233.5423,233.9194,233.443,233.7507,57243.0
2024-06-05 14:35:00,235.51,235.57,235.24,235.5,64397.0,233.7308,233.7904,233.4629,233.7209,64397.0
2024-06-05 14:40:00,235.5,236.05,235.5,236.05,56036.0,233.7209,234.2668,233.7209,234.2668,56036.0
2024-06-05 14:45:00,236.05,236.1,235.63,235.71,63636.0,234.2668,234.3164,233.8499,233.9293,63636.0
2024-06-05 14:50:00,235.74,236.03,235.73,235.99,30865.0,233.9591,234.2469,233.9492,234.2072,30865.0
2024-06-05 14:55:00,235.96,236.01,235.7,235.88,35647.0,234.1774,234.2271,233.9194,234.098,35647.0
2024-06-05 15:00:00,235.83,236.26,235.79,235.95,73603.0,234.0484,234.4752,234.0087,234.1675,73603.0
2024-06-05 15:05:00,236.01,236.24,235.9,236.21,71808.0,234.2271,234.4553,234.1179,234.4255,71808.0
2024-06-05 15:10:00,236.22,236.58,236.11,236.55,81245.0,234.4355,234.7928,234.3263,234.763,81245.0
2024-06-05 15:15:00,236.52,236.68,236.38,236.46,82124.0,234.7332,234.892,234.5943,234.6737,82124.0
2024-06-05 15:20:00,236.44,236.46,236.01,236.14,67203.0,234.6538,234.6737,234.2271,234.3561,67203.0
2024-06-05 15:25:00,236.13,236.19,235.68,235.78,88617.0,234.3462,234.4057,233.8996,233.9988,88617.0
2024-06-05 15:30:00,235.74,235.79,235.53,235.77,49016.0,233.9591,234.0087,233.7507,233.9889,49016.0
2024-06-05 15:35:00,235.78,235.87,235.66,235.77,49030.0,233.9988,234.0881,233.8797,233.9889,49030.0
2024-06-05 15:40:00,235.76,236.05,235.51,235.56,87586.0,233.9789,234.2668,233.7308,233.7805,87586.0
2024-06-05 15:45:00,235.56,235.77,235.46,235.66,95063.0,233.7805,233.9889,233.6812,233.8797,95063.0
2024-06-05 15:50:00,235.68,236.69,235.6,236.69,143330.0,233.8996,234.9019,233.8202,234.9019,143330.0
2024-06-05 15:55:00,236.71,236.92,236.46,236.55,376496.0,234.9218,235.1302,234.6737,234.763,376496.0
2024-06-06 09:30:00,239.88,242.41,239.45,242.16,767029.0,238.0678,240.5787,237.6411,240.3306,767029.0
2024-06-06 09:35:00,242.16,244.11,241.66,243.96,347521.0,240.3306,242.2659,239.8344,242.117,347521.0
2024-06-06 09:40:00,243.91,245.25,243.89,244.31,327176.0,242.0674,243.3973,242.0475,242.4644,327176.0
2024-06-06 09:45:00,244.38,245.55,243.96,245.21,253483.0,242.5338,243.695,242.117,243.3576,253483.0
2024-06-06 09:50:00,245.25,246.55,245.2,246.06,322483.0,243.3973,244.6874,243.3476,244.2011,322483.0
2024-06-06 09:55:00,246.06,246.25,244.2,244.39,223991.0,244.2011,244.3897,242.3552,242.5438,223991.0
2024-06-06 10:00:00,244.32,244.69,243.43,243.74,138969.0,242.4743,242.8415,241.591,241.8987,138969.0
2024-06-06 10:05:00,243.66,244.87,243.61,244.57,78509.0,241.8193,243.0201,241.7696,242.7224,78509.0
2024-06-06 10:10:00,244.56,245.53,244.42,245.49,161859.0,242.7125,243.6751,242.5735,243.6354,161859.0
2024-06-06 10:15:00,245.43,246.42,245.3,246.33,169042.0,243.5759,244.5584,243.4469,244.4691,169042.0
2024-06-06 10:20:00,246.37,246.7,245.56,246.44,119438.0,244.5088,244.8363,243.7049,244.5783,119438.0
2024-06-06 10:25:00,246.49,246.75,245.74,246.08,97139.0,244.6279,244.8859,243.8836,244.221,97139.0
2024-06-06 10:30:00,246.11,246.47,245.74,246.24,75922.0,244.2508,244.608,243.8836,244.3798,75922.0
2024-06-06 10:35:00,246.27,246.28,245.63,246.0,55644.0,244.4095,244.4195,243.7744,244.1416,55644.0
2024-06-06 10:40:00,246.1,246.12,244.91,244.97,80514.0,244.2408,244.2607,243.0598,243.1194,80514.0
2024-06-06 10:45:00,244.91,245.75,244.78,245.65,90055.0,243.0598,243.8935,242.9308,243.7942,90055.0
2024-06-06 10:50:00,245.69,245.71,245.17,245.56,82364.0,243.8339,243.8538,243.3179,243.7049,82364.0
2024-06-06 10:55:00,245.64,245.88,245.16,245.16,57524.0,243.7843,244.0225,243.3079,243.3079,57524.0
2024-06-06 11:00:00,245.16,246.07,245.15,245.47,96193.0,243.3079,244.2111,243.298,243.6156,96193.0
2024-06-06 11:05:00,245.52,245.72,245.15,245.17,58180.0,243.6652,243.8637,243.298,243.3179,58180.0
2024-06-06 11:10:00,245.17,245.25,244.29,244.43,104981.0,243.3179,243.3973,242.4445,242.5834,104981.0
2024-06-06 11:15:00,244.43,244.47,243.87,244.02,63332.0,242.5834,242.6231,242.0277,242.1765,63332.0
2024-06-06 11:20:00,244.06,244.13,243.55,243.58,77243.0,242.2162,242.2857,241.7101,241.7399,77243.0
2024-06-06 11:25:00,243.58,244.2,243.34,243.89,79139.0,241.7399,242.3552,241.5017,242.0475,79139.0
2024-06-06 11:30:00,243.92,243.95,243.21,243.36,72092.0,242.0773,242.1071,241.3727,241.5215,72092.0
2024-06-06 11:35:00,243.28,243.69,243.15,243.32,52444.0,241.4421,241.849,241.3131,241.4818,52444.0
2024-06-06 11:40:00,243.17,243.32,242.62,242.73,85655.0,241.333,241.4818,240.7871,240.8963,85655.0
2024-06-06 11:45:00,242.71,243.22,242.63,242.8,55631.0,240.8764,241.3826,240.797,240.9658,55631.0
2024-06-06 11:50:00,242.79,242.82,242.25,242.75,68683.0,240.9558,240.9856,240.4199,240.9161,68683.0
2024-06-06 11:55:00,242.76,242.84,242.12,242.29,50491.0,240.9261,241.0055,240.2909,240.4596,50491.0
2024-06-06 12:00:00,242.33,242.37,241.68,241.77,64958.0,240.4993,240.539,239.8542,239.9435,64958.0
2024-06-06 12:05:00,241.77,242.43,241.42,242.36,72633.0,239.9435,240.5986,239.5962,240.5291,72633.0
2024-06-06 12:10:00,242.39,243.26,242.11,243.19,99559.0,240.5589,241.4223,240.281,241.3528,99559.0
2024-06-06 12:15:00,243.19,243.44,242.81,242.85,72554.0,241.3528,241.6009,240.9757,241.0154,72554.0
2024-06-06 12:20:00,242.86,243.21,242.81,243.01,54151.0,241.0253,241.3727,240.9757,241.1742,54151.0
2024-06-06 12:25:00,242.91,243.14,242.66,242.82,25199.0,241.0749,241.3032,240.8268,240.9856,25199.0
2024-06-06 12:30:00,242.84,243.35,242.74,243.31,29159.0,241.0055,241.5116,240.9062,241.4719,29159.0
2024-06-06 12:35:00,243.32,243.61,243.05,243.39,38604.0,241.4818,241.7696,241.2139,241.5513,38604.0
2024-06-06 12:40:00,243.44,243.64,243.3,243.6,34772.0,241.6009,241.7994,241.462,241.7597,34772.0
2024-06-06 12:45:00,243.56,243.91,243.22,243.38,45773.0,241.72,242.0674,241.3826,241.5414,45773.0
2024-06-06 12:50:00,243.38,243.66,243.28,243.6,43735.0,241.5414,241.8193,241.4421,241.7597,43735.0
2024-06-06 12:55:00,243.59,244.02,243.39,243.95,78829.0,241.7498,242.1765,241.5513,242.1071,78829.0
2024-06-06 13:00:00,243.92,243.96,243.71,243.9,26232.0,242.0773,242.117,241.8689,242.0575,26232.0
2024-06-06 13:05:00,243.91,243.94,243.21,243.23,35170.0,242.0674,242.0972,241.3727,241.3925,35170.0
2024-06-06 13:10:00,243.27,243.57,243.14,243.41,25867.0,241.4322,241.7299,241.3032,241.5712,25867.0
2024-06-06 13:15:00,243.39,243.43,243.0,243.0,31346.0,241.5513,241.591,241.1643,241.1643,31346.0
2024-06-06 13:20:00,243.03,243.04,242.58,242.66,19617.0,241.194,241.204,240.7474,240.8268,19617.0
2024-06-06 13:25:00,242.65,243.05,242.64,242.69,22032.0,240.8169,241.2139,240.807,240.8566,22032.0
2024-06-06 13:30:00,242.69,243.0,242.6,242.76,27226.0,240.8566,241.1643,240.7673,240.9261,27226.0
2024-06-06 13:35:00,242.77,242.99,242.51,242.66,28938.0,240.936,241.1543,240.678,240.8268,28938.0
2024-06-06 13:40:00,242.63,242.63,242.13,242.35,41059.0,240.797,240.797,240.3008,240.5192,41059.0
2024-06-06 13:45:00,242.36,242.45,242.02,242.13,25357.0,240.5291,240.6184,240.1917,240.3008,25357.0
2024-06-06 13:50:00,242.09,242.19,241.74,242.08,43668.0,240.2611,240.3604,239.9138,240.2512,43668.0
2024-06-06 13:55:00,242.05,242.05,241.43,241.47,44798.0,240.2214,240.2214,239.6061,239.6458,44798.0
2024-06-06 14:00:00,241.48,241.63,241.26,241.26,46556.0,239.6557,239.8046,239.4374,239.4374,46556.0
2024-06-06 14:05:00,241.24,241.24,240.46,240.5,50929.0,239.4175,239.4175,238.6434,238.6831,50929.0
2024-06-06 14:10:00,240.5,240.89,240.49,240.69,36728.0,238.6831,239.0702,238.6732,238.8717,36728.0
2024-06-06 14:15:00,240.69,241.29,240.48,241.05,68356.0,238.8717,239.4672,238.6633,239.229,68356.0
2024-06-06 14:20:00,241.05,241.51,240.8,241.26,44884.0,239.229,239.6855,238.9809,239.4374,44884.0
2024-06-06 14:25:00,241.27,241.6,241.0,241.6,36418.0,239.4473,239.7748,239.1794,239.7748,36418.0
2024-06-06 14:30:00,241.6,242.3,241.38,242.27,69408.0,239.7748,240.4695,239.5565,240.4398,69408.0
2024-06-06 14:35:00,242.3,242.31,241.96,242.17,47579.0,240.4695,240.4795,240.1321,240.3405,47579.0
2024-06-06 14:40:00,242.18,242.7,242.16,242.47,68129.0,240.3504,240.8665,240.3306,240.6383,68129.0
2024-06-06 14:45:00,242.41,242.84,242.4,242.55,57135.0,240.5787,241.0055,240.5688,240.7177,57135.0
2024-06-06 14:50:00,242.55,243.09,242.55,243.01,38333.0,240.7177,241.2536,240.7177,241.1742,38333.0
2024-06-06 14:55:00,243.08,243.27,243.02,243.27,54417.0,241.2436,241.4322,241.1841,241.4322,54417.0
2024-06-06 15:00:00,243.22,243.6,243.12,243.4,119195.0,241.3826,241.7597,241.2833,241.5612,119195.0
2024-06-06 15:05:00,243.4,243.78,243.32,243.63,59892.0,241.5612,241.9384,241.4818,241.7895,59892.0
2024-06-06 15:10:00,243.67,243.7,243.22,243.26,80475.0,241.8292,241.859,241.3826,241.4223,80475.0
2024-06-06 15:15:00,243.22,243.63,243.17,243.56,64584.0,241.3826,241.7895,241.333,241.72,64584.0
2024-06-06 15:20:00,243.52,243.97,243.5,243.95,55408.0,241.6803,242.1269,241.6605,242.1071,55408.0
2024-06-06 15:25:00,243.92,244.4,243.85,244.29,105475.0,242.0773,242.5537,242.0078,242.4445,105475.0
2024-06-06 15:30:00,244.25,244.26,243.7,243.72,110082.0,242.4048,242.4147,241.859,241.8788,110082.0
2024-06-06 15:35:00,243.72,243.83,243.37,243.56,67361.0,241.8788,241.988,241.5315,241.72,67361.0
2024-06-06 15:40:00,243.51,243.61,243.36,243.47,86889.0,241.6704,241.7696,241.5215,241.6307,86889.0
2024-06-06 15:45:00,243.45,243.45,243.03,243.05,103688.0,241.6109,241.6109,241.194,241.2139,103688.0
2024-06-06 15:50:00,243.05,243.26,242.96,243.03,120809.0,241.2139,241.4223,241.1246,241.194,120809.0
2024-06-06 15:55:00,243.05,243.09,242.48,242.83,347554.0,241.2139,241.2536,240.6482,240.9955,347554.0
2024-06-07 09:30:00,242.33,242.81,240.59,241.15,252830.0,240.4993,240.9757,238.7725,239.3282,252830.0
2024-06-07 09:35:00,241.3,241.36,240.28,240.76,56818.0,239.4771,239.5366,238.4648,238.9412,56818.0
2024-06-07 09:40:00,240.81,242.02,240.66,241.59,49724.0,238.9908,240.1917,238.8419,239.7649,49724.0
2024-06-07 09:45:00,241.51,242.0,241.17,241.88,42715.0,239.6855,240.1718,239.3481,240.0527,42715.0
2024-06-07 09:50:00,241.88,241.99,240.8,241.35,77775.0,240.0527,240.1619,238.9809,239.5267,77775.0
2024-06-07 09:55:00,241.28,241.99,241.23,241.88,43764.0,239.4572,240.1619,239.4076,240.0527,43764.0
2024-06-07 10:00:00,241.96,241.98,241.42,241.6,35859.0,240.1321,240.152,239.5962,239.7748,35859.0
2024-06-07 10:05:00,241.55,241.9,241.44,241.85,60661.0,239.7252,240.0726,239.616,240.0229,60661.0
2024-06-07 10:10:00,241.8,242.74,241.45,242.46,57584.0,239.9733,240.9062,239.626,240.6283,57584.0
2024-06-07 10:15:00,242.5,242.74,242.01,242.56,50062.0,240.668,240.9062,240.1817,240.7276,50062.0
2024-06-07 10:20:00,242.5,242.72,242.13,242.52,26459.0,240.668,240.8864,240.3008,240.6879,26459.0
2024-06-07 10:25:00,242.47,242.93,242.44,242.78,26146.0,240.6383,241.0948,240.6085,240.9459,26146.0
2024-06-07 10:30:00,242.76,242.81,242.11,242.33,33022.0,240.9261,240.9757,240.281,240.4993,33022.0
2024-06-07 10:35:00,242.43,242.84,242.17,242.71,31287.0,240.5986,241.0055,240.3405,240.8764,31287.0
2024-06-07 10:40:00,242.75,243.38,242.74,243.19,74745.0,240.9161,241.5414,240.9062,241.3528,74745.0
2024-06-07 10:45:00,243.32,243.52,243.0,243.08,46096.0,241.4818,241.6803,241.1643,241.2436,46096.0
2024-06-07 10:50:00,243.08,243.11,242.91,242.97,22912.0,241.2436,241.2734,241.0749,241.1345,22912.0
2024-06-07 10:55:00,242.99,243.16,242.15,242.17,48613.0,241.1543,241.323,240.3207,240.3405,48613.0
2024-06-07 11:00:00,242.22,242.22,241.66,241.72,30929.0,240.3901,240.3901,239.8344,239.8939,30929.0
2024-06-07 11:05:00,241.71,241.71,241.31,241.57,40981.0,239.884,239.884,239.487,239.7451,40981.0
2024-06-07 11:10:00,241.57,242.15,241.46,242.03,30656.0,239.7451,240.3207,239.6359,240.2016,30656.0
2024-06-07 11:15:00,242.05,242.14,241.76,241.86,30443.0,240.2214,240.3107,239.9336,240.0329,30443.0
2024-06-07 11:20:00,241.87,242.36,241.78,242.32,34184.0,240.0428,240.5291,239.9535,240.4894,34184.0
2024-06-07 11:25:00,242.36,242.57,242.3,242.51,17051.0,240.5291,240.7375,240.4695,240.678,17051.0
2024-06-07 11:30:00,242.53,242.99,242.53,242.66,40478.0,240.6978,241.1543,240.6978,240.8268,40478.0
2024-06-07 11:35:00,242.66,242.79,242.43,242.47,23524.0,240.8268,240.9558,240.5986,240.6383,23524.0
2024-06-07 11:40:00,242.52,242.71,242.46,242.56,27382.0,240.6879,240.8764,240.6283,240.7276,27382.0
2024-06-07 11:45:00,242.58,243.28,242.58,243.23,66729.0,240.7474,241.4421,240.7474,241.3925,66729.0
2024-06-07 11:50:00,243.25,243.28,242.81,242.91,40330.0,241.4124,241.4421,240.9757,241.0749,40330.0
2024-06-07 11:55:00,242.91,243.02,242.78,242.96,30609.0,241.0749,241.1841,240.9459,241.1246,30609.0
2024-06-07 12:00:00,242.95,243.04,242.79,242.91,42099.0,241.1146,241.204,240.9558,241.0749,42099.0
2024-06-07 12:05:00,242.93,242.97,242.41,242.41,37437.0,241.0948,241.1345,240.5787,240.5787,37437.0
2024-06-07 12:10:00,242.43,242.74,242.4,242.42,28120.0,240.5986,240.9062,240.5688,240.5886,28120.0
2024-06-07 12:15:00,242.47,243.06,242.47,242.93,31363.0,240.6383,241.2238,240.6383,241.0948,31363.0
2024-06-07 12:20:00,242.95,242.97,242.72,242.8,23913.0,241.1146,241.1345,240.8864,240.9658,23913.0
2024-06-07 12:25:00,242.81,242.9,242.6,242.79,20289.0,240.9757,241.065,240.7673,240.9558,20289.0
2024-06-07 12:30:00,242.8,242.96,242.65,242.77,27203.0,240.9658,241.1246,240.8169,240.936,27203.0
2024-06-07 12:35:00,242.7,243.0,242.5,242.98,41793.0,240.8665,241.1643,240.668,241.1444,41793.0
2024-06-07 12:40:00,242.92,242.95,242.63,242.66,31114.0,241.0849,241.1146,240.797,240.8268,31114.0
2024-06-07 12:45:00,242.66,242.79,242.4,242.62,21620.0,240.8268,240.9558,240.5688,240.7871,21620.0
2024-06-07 12:50:00,242.65,242.93,242.6,242.61,24604.0,240.8169,241.0948,240.7673,240.7772,24604.0
2024-06-07 12:55:00,242.68,243.02,242.67,243.0,28179.0,240.8467,241.1841,240.8367,241.1643,28179.0
2024-06-07 13:00:00,242.97,243.04,242.4,242.5,39499.0,241.1345,241.204,240.5688,240.668,39499.0
2024-06-07 13:05:00,242.5,242.6,242.21,242.28,22443.0,240.668,240.7673,240.3802,240.4497,22443.0
2024-06-07 13:10:00,242.32,242.64,242.22,242.49,30545.0,240.4894,240.807,240.3901,240.6581,30545.0
2024-06-07 13:15:00,242.49,243.09,242.45,243.09,22067.0,240.6581,241.2536,240.6184,241.2536,22067.0
2024-06-07 13:20:00,243.08,243.6,243.04,243.58,39455.0,241.2436,241.7597,241.204,241.7399,39455.0
2024-06-07 13:25:00,243.58,243.62,243.21,243.46,35349.0,241.7399,241.7796,241.3727,241.6208,35349.0
2024-06-07 13:30:00,243.5,243.68,243.37,243.61,50536.0,241.6605,241.8391,241.5315,241.7696,50536.0
2024-06-07 13:35:00,243.61,243.73,243.42,243.72,39664.0,241.7696,241.8887,241.5811,241.8788,39664.0
2024-06-07 13:40:00,243.69,243.93,243.58,243.85,33449.0,241.849,242.0872,241.7399,242.0078,33449.0
2024-06-07 13:45:00,243.88,243.91,243.52,243.52,29980.0,242.0376,242.0674,241.6803,241.6803,29980.0
2024-06-07 13:50:00,243.51,243.54,243.34,243.38,34705.0,241.6704,241.7002,241.5017,241.5414,34705.0
2024-06-07 13:55:00,243.38,243.92,243.34,243.51,36373.0,241.5414,242.0773,241.5017,241.6704,36373.0
2024-06-07 14:00:00,243.47,243.52,242.8,242.87,40413.0,241.6307,241.6803,240.9658,241.0352,40413.0
2024-06-07 14:05:00,242.9,242.94,242.31,242.45,30399.0,241.065,241.1047,240.4795,240.6184,30399.0
2024-06-07 14:10:00,242.49,242.55,242.09,242.11,32498.0,240.6581,240.7177,240.2611,240.281,32498.0
2024-06-07 14:15:00,242.1,242.55,242.08,242.39,37072.0,240.2711,240.7177,240.2512,240.5589,37072.0
2024-06-07 14:20:00,242.31,242.74,242.27,242.66,28037.0,240.4795,240.9062,240.4398,240.8268,28037.0
2024-06-07 14:25:00,242.68,243.01,242.63,242.88,35355.0,240.8467,241.1742,240.797,241.0452,35355.0
2024-06-07 14:30:00,242.81,242.99,242.6,242.61,37374.0,240.9757,241.1543,240.7673,240.7772,37374.0
2024-06-07 14:35:00,242.64,242.93,242.63,242.76,14284.0,240.807,241.0948,240.797,240.9261,14284.0
2024-06-07 14:40:00,242.74,242.96,242.71,242.93,17974.0,240.9062,241.1246,240.8764,241.0948,17974.0
2024-06-07 14:45:00,242.9,243.04,242.77,242.99,46474.0,241.065,241.204,240.936,241.1543,46474.0
2024-06-07 14:50:00,242.97,243.07,242.65,242.82,44765.0,241.1345,241.2337,240.8169,240.9856,44765.0
2024-06-07 14:55:00,242.82,242.84,242.51,242.57,26530.0,240.9856,241.0055,240.678,240.7375,26530.0
2024-06-07 15:00:00,242.51,242.8,242.4,242.63,47556.0,240.678,240.9658,240.5688,240.797,47556.0
2024-06-07 15:05:00,242.6,242.62,242.24,242.3,47357.0,240.7673,240.7871,240.41,240.4695,47357.0
2024-06-07 15:10:00,242.3,242.56,241.9,242.22,37902.0,240.4695,240.7276,240.0726,240.3901,37902.0
2024-06-07 15:15:00,242.27,242.56,242.21,242.28,40496.0,240.4398,240.7276,240.3802,240.4497,40496.0
2024-06-07 15:20:00,242.29,242.39,241.95,242.19,54513.0,240.4596,240.5589,240.1222,240.3604,54513.0
2024-06-07 15:25:00,242.23,242.64,242.1,242.61,29980.0,240.4001,240.807,240.2711,240.7772,29980.0
2024-06-07 15:30:00,242.6,242.67,242.4,242.4,61493.0,240.7673,240.8367,240.5688,240.5688,61493.0
2024-06-07 15:35:00,242.42,242.5,242.09,242.09,76281.0,240.5886,240.668,240.2611,240.2611,76281.0
2024-06-07 15:40:00,242.12,242.26,242.02,242.11,55863.0,240.2909,240.4298,240.1917,240.281,55863.0
2024-06-07 15:45:00,242.11,242.19,241.85,241.86,63621.0,240.281,240.3604,240.0229,240.0329,63621.0
2024-06-07 15:50:00,241.85,242.14,241.68,242.04,69196.0,240.0229,240.3107,239.8542,240.2115,69196.0
2024-06-07 15:55:00,242.08,242.31,241.7,241.7,197382.0,240.2512,240.4795,239.8741,239.8741,197382.0
2024-06-10 09:30:00,241.79,243.64,241.1,242.76,190555.0,239.9634,241.7994,239.2786,240.9261,190555.0
2024-06-10 09:35:00,242.67,242.75,241.63,241.94,95078.0,240.8367,240.9161,239.8046,240.1123,95078.0
2024-06-10 09:40:00,241.84,242.04,241.25,241.55,69102.0,240.013,240.2115,239.4275,239.7252,69102.0
2024-06-10 09:45:00,241.51,241.78,241.03,241.64,67548.0,239.6855,239.9535,239.2091,239.8145,67548.0
2024-06-10 09:50:00,241.64,241.71,240.53,240.75,93745.0,239.8145,239.884,238.7129,238.9313,93745.0
2024-06-10 09:55:00,240.74,241.1,240.44,240.83,72542.0,238.9213,239.2786,238.6236,239.0106,72542.0
2024-06-10 10:00:00,240.81,242.12,240.81,241.45,52917.0,238.9908,240.2909,238.9908,239.626,52917.0
2024-06-10 10:05:00,241.39,241.43,240.97,241.43,32998.0,239.5664,239.6061,239.1496,239.6061,32998.0
2024-06-10 10:10:00,241.37,242.05,241.21,242.04,40113.0,239.5466,240.2214,239.3878,240.2115,40113.0
2024-06-10 10:15:00,242.04,242.83,242.04,242.65,122087.0,240.2115,240.9955,240.2115,240.8169,122087.0
2024-06-10 10:20:00,242.69,243.04,242.46,242.84,40197.0,240.8566,241.204,240.6283,241.0055,40197.0
2024-06-10 10:25:00,242.88,243.3,242.83,243.27,66934.0,241.0452,241.462,240.9955,241.4322,66934.0
2024-06-10 10:30:00,243.27,243.35,242.32,242.54,79030.0,241.4322,241.5116,240.4894,240.7077,79030.0
2024-06-10 10:35:00,242.59,242.95,242.19,242.26,24945.0,240.7574,241.1146,240.3604,240.4298,24945.0
2024-06-10 10:40:00,242.33,242.35,242.14,242.32,24191.0,240.4993,240.5192,240.3107,240.4894,24191.0
2024-06-10 10:45:00,242.36,242.36,241.93,242.08,72679.0,240.5291,240.5291,240.1023,240.2512,72679.0
2024-06-10 10:50:00,242.03,242.14,241.76,241.8,23690.0,240.2016,240.3107,239.9336,239.9733,23690.0
2024-06-10 10:55:00,241.79,242.01,241.68,241.89,28057.0,239.9634,240.1817,239.8542,240.0626,28057.0
2024-06-10 11:00:00,241.89,242.15,241.87,242.02,43926.0,240.0626,240.3207,240.0428,240.1917,43926.0
2024-06-10 11:05:00,242.0,242.28,241.8,242.07,22686.0,240.1718,240.4497,239.9733,240.2413,22686.0
2024-06-10 11:10:00,242.04,242.19,241.81,241.97,17539.0,240.2115,240.3604,239.9832,240.142,17539.0
2024-06-10 11:15:00,241.96,241.97,241.59,241.64,19939.0,240.1321,240.142,239.7649,239.8145,19939.0
2024-06-10 11:20:00,241.63,242.14,241.58,242.13,16469.0,239.8046,240.3107,239.755,240.3008,16469.0
2024-06-10 11:25:00,242.12,242.27,242.05,242.26,18495.0,240.2909,240.4398,240.2214,240.4298,18495.0
2024-06-10 11:30:00,242.3,242.53,242.22,242.28,40010.0,240.4695,240.6978,240.3901,240.4497,40010.0
2024-06-10 11:35:00,242.24,242.24,241.77,242.2,36872.0,240.41,240.41,239.9435,240.3703,36872.0
2024-06-10 11:40:00,242.14,242.4,242.07,242.15,25968.0,240.3107,240.5688,240.2413,240.3207,25968.0
2024-06-10 11:45:00,242.22,242.29,242.0,242.22,15428.0,240.3901,240.4596,240.1718,240.3901,15428.0
2024-06-10 11:50:00,242.18,242.3,242.05,242.23,15508.0,240.3504,240.4695,240.2214,240.4001,15508.0
2024-06-10 11:55:00,242.21,242.26,242.09,242.25,21156.0,240.3802,240.4298,240.2611,240.4199,21156.0
2024-06-10 12:00:00,242.34,242.56,242.32,242.55,31119.0,240.5092,240.7276,240.4894,240.7177,31119.0
2024-06-10 12:05:00,242.55,242.89,242.52,242.89,42342.0,240.7177,241.0551,240.6879,241.0551,42342.0
2024-06-10 12:10:00,242.92,242.97,242.63,242.72,31958.0,241.0849,241.1345,240.797,240.8864,31958.0
2024-06-10 12:15:00,242.74,242.92,242.68,242.81,31412.0,240.9062,241.0849,240.8467,240.9757,31412.0
2024-06-10 12:20:00,242.82,242.89,242.55,242.8,30086.0,240.9856,241.0551,240.7177,240.9658,30086.0
2024-06-10 12:25:00,242.83,243.07,242.62,242.99,51252.0,240.9955,241.2337,240.7871,241.1543,51252.0
2024-06-10 12:30:00,242.99,242.99,242.71,242.96,24582.0,241.1543,241.1543,240.8764,241.1246,24582.0
2024-06-10 12:35:00,242.96,242.98,242.71,242.84,24355.0,241.1246,241.1444,240.8764,241.0055,24355.0
2024-06-10 12:40:00,242.88,242.95,242.58,242.75,17946.0,241.0452,241.1146,240.7474,240.9161,17946.0
2024-06-10 12:45:00,242.72,242.72,242.21,242.24,20541.0,240.8864,240.8864,240.3802,240.41,20541.0
2024-06-10 12:50:00,242.24,242.37,242.07,242.2,29248.0,240.41,240.539,240.2413,240.3703,29248.0
2024-06-10 12:55:00,242.2,242.33,242.05,242.11,27928.0,240.3703,240.4993,240.2214,240.281,27928.0
2024-06-10 13:00:00,242.12,242.16,241.91,242.1,37380.0,240.2909,240.3306,240.0825,240.2711,37380.0
2024-06-10 13:05:00,242.11,242.11,241.79,241.91,28924.0,240.281,240.281,239.9634,240.0825,28924.0
2024-06-10 13:10:00,241.91,241.92,241.25,241.28,39392.0,240.0825,240.0924,239.4275,239.4572,39392.0
2024-06-10 13:15:00,241.31,241.35,241.01,241.05,44059.0,239.487,239.5267,239.1893,239.229,44059.0
2024-06-10 13:20:00,241.04,241.08,240.58,240.62,60861.0,239.2191,239.2588,238.7625,238.8022,60861.0
2024-06-10 13:25:00,240.64,240.92,240.53,240.54,52016.0,238.8221,239.1,238.7129,238.7228,52016.0
2024-06-10 13:30:00,240.57,240.84,240.43,240.8,37860.0,238.7526,239.0206,238.6137,238.9809,37860.0
2024-06-10 13:35:00,240.76,241.05,240.73,240.94,40455.0,238.9412,239.229,238.9114,239.1198,40455.0
2024-06-10 13:40:00,240.94,240.98,240.75,240.98,34540.0,239.1198,239.1595,238.9313,239.1595,34540.0
2024-06-10 13:45:00,240.98,241.18,240.83,240.93,72906.0,239.1595,239.358,239.0106,239.1099,72906.0
2024-06-10 13:50:00,240.94,240.98,240.73,240.91,54580.0,239.1198,239.1595,238.9114,239.09,54580.0
2024-06-10 13:55:00,240.91,241.0,240.76,240.97,57098.0,239.09,239.1794,238.9412,239.1496,57098.0
2024-06-10 14:00:00,240.97,241.37,240.73,241.2,71747.0,239.1496,239.5466,238.9114,239.3779,71747.0
2024-06-10 14:05:00,241.24,241.58,241.18,241.34,60019.0,239.4175,239.755,239.358,239.5168,60019.0
2024-06-10 14:10:00,241.32,241.58,241.25,241.33,48255.0,239.4969,239.755,239.4275,239.5069,48255.0
2024-06-10 14:15:00,241.32,241.5,241.26,241.46,50438.0,239.4969,239.6756,239.4374,239.6359,50438.0
2024-06-10 14:20:00,241.41,241.51,241.18,241.5,41545.0,239.5863,239.6855,239.358,239.6756,41545.0
2024-06-10 14:25:00,241.53,241.7,241.37,241.46,43368.0,239.7054,239.8741,239.5466,239.6359,43368.0
2024-06-10 14:30:00,241.45,241.59,241.3,241.57,28568.0,239.626,239.7649,239.4771,239.7451,28568.0
2024-06-10 14:35:00,241.57,242.02,241.57,241.61,40406.0,239.7451,240.1917,239.7451,239.7848,40406.0
2024-06-10 14:40:00,241.64,241.79,241.44,241.66,23768.0,239.8145,239.9634,239.616,239.8344,23768.0
2024-06-10 14:45:00,241.66,241.73,241.58,241.68,40993.0,239.8344,239.9038,239.755,239.8542,40993.0
2024-06-10 14:50:00,241.67,241.72,241.47,241.58,24617.0,239.8443,239.8939,239.6458,239.755,24617.0
2024-06-10 14:55:00,241.58,241.72,241.52,241.64,24169.0,239.755,239.8939,239.6954,239.8145,24169.0
2024-06-10 15:00:00,241.61,241.74,241.48,241.59,40925.0,239.7848,239.9138,239.6557,239.7649,40925.0
2024-06-10 15:05:00,241.6,241.64,241.18,241.28,33257.0,239.7748,239.8145,239.358,239.4572,33257.0
2024-06-10 15:10:00,241.27,241.31,241.0,241.2,57264.0,239.4473,239.487,239.1794,239.3779,57264.0
2024-06-10 15:15:00,241.23,241.42,240.98,241.03,49447.0,239.4076,239.5962,239.1595,239.2091,49447.0
2024-06-10 15:20:00,241.0,241.1,240.7,241.04,68906.0,239.1794,239.2786,238.8816,239.2191,68906.0
2024-06-10 15:25:00,241.03,241.17,240.96,241.0,50525.0,239.2091,239.3481,239.1397,239.1794,50525.0
2024-06-10 15:30:00,240.99,241.2,240.8,240.84,49279.0,239.1694,239.3779,238.9809,239.0206,49279.0
2024-06-10 15:35:00,240.81,240.95,240.71,240.82,42205.0,238.9908,239.1297,238.8916,239.0007,42205.0
2024-06-10 15:40:00,240.86,241.17,240.82,241.06,51823.0,239.0404,239.3481,239.0007,239.2389,51823.0
2024-06-10 15:45:00,241.06,241.7,241.06,241.43,77757.0,239.2389,239.8741,239.2389,239.6061,77757.0
2024-06-10 15:50:00,241.35,241.61,241.22,241.42,80675.0,239.5267,239.7848,239.3977,239.5962,80675.0
2024-06-10 15:55:00,241.46,241.99,241.35,241.88,213597.0,239.6359,240.1619,239.5267,240.0527,213597.0
2024-06-11 09:30:00,241.16,241.23,238.58,238.74,257790.0,239.3382,239.4076,236.7776,236.9364,257790.0
2024-06-11 09:35:00,238.7,238.96,237.1,237.86,237390.0,236.8967,237.1548,235.3088,236.0631,237390.0
2024-06-11 09:40:00,237.87,238.18,237.13,237.2,77814.0,236.073,236.3807,235.3386,235.4081,77814.0
2024-06-11 09:45:00,237.11,237.5,236.26,236.81,163418.0,235.3187,235.7058,234.4752,235.021,163418.0
2024-06-11 09:50:00,236.74,238.0,236.7,237.35,92244.0,234.9515,236.202,234.9118,235.5569,92244.0
2024-06-11 09:55:00,237.36,238.78,237.3,238.71,77355.0,235.5669,236.9761,235.5073,236.9067,77355.0
2024-06-11 10:00:00,238.71,240.25,238.62,240.23,105995.0,236.9067,238.435,236.8173,238.4152,105995.0
2024-06-11 10:05:00,240.19,240.53,239.91,240.1,102766.0,238.3755,238.7129,238.0976,238.2862,102766.0
2024-06-11 10:10:00,240.15,241.11,240.15,240.99,167632.0,238.3358,239.2885,238.3358,239.1694,167632.0
2024-06-11 10:15:00,241.01,241.99,240.87,241.16,129331.0,239.1893,240.1619,239.0503,239.3382,129331.0
2024-06-11 10:20:00,241.22,242.3,240.9,242.23,97217.0,239.3977,240.4695,239.0801,240.4001,97217.0
2024-06-11 10:25:00,242.25,242.71,241.98,242.28,101328.0,240.4199,240.8764,240.152,240.4497,101328.0
2024-06-11 10:30:00,242.3,243.19,242.11,243.12,78019.0,240.4695,241.3528,240.281,241.2833,78019.0
2024-06-11 10:35:00,243.13,243.75,243.09,243.48,159197.0,241.2933,241.9086,241.2536,241.6406,159197.0
2024-06-11 10:40:00,243.55,243.66,242.89,243.08,74423.0,241.7101,241.8193,241.0551,241.2436,74423.0
2024-06-11 10:45:00,243.04,243.17,242.54,242.78,39918.0,241.204,241.333,240.7077,240.9459,39918.0
2024-06-11 10:50:00,242.73,242.73,241.85,242.02,41140.0,240.8963,240.8963,240.0229,240.1917,41140.0
2024-06-11 10:55:00,242.04,242.35,241.55,241.59,43839.0,240.2115,240.5192,239.7252,239.7649,43839.0
2024-06-11 11:00:00,241.69,241.8,241.46,241.71,35317.0,239.8641,239.9733,239.6359,239.884,35317.0
2024-06-11 11:05:00,241.69,241.71,241.27,241.49,35619.0,239.8641,239.884,239.4473,239.6657,35619.0
2024-06-11 11:10:00,241.5,241.61,241.22,241.31,34314.0,239.6756,239.7848,239.3977,239.487,34314.0
2024-06-11 11:15:00,241.34,241.34,240.88,241.1,86663.0,239.5168,239.5168,239.0603,239.2786,86663.0
2024-06-11 11:20:00,241.11,241.12,240.72,240.76,33457.0,239.2885,239.2985,238.9015,238.9412,33457.0
2024-06-11 11:25:00,240.74,240.74,240.13,240.29,46098.0,238.9213,238.9213,238.3159,238.4747,46098.0
2024-06-11 11:30:00,240.24,240.61,240.06,240.12,52842.0,238.4251,238.7923,238.2465,238.306,52842.0
2024-06-11 11:35:00,240.12,240.38,239.9,240.09,39188.0,238.306,238.564,238.0877,238.2762,39188.0
2024-06-11 11:40:00,240.09,240.47,239.99,240.24,32578.0,238.2762,238.6534,238.177,238.4251,32578.0
2024-06-11 11:45:00,240.17,240.71,240.16,240.65,39628.0,238.3556,238.8916,238.3457,238.832,39628.0
2024-06-11 11:50:00,240.61,240.81,240.37,240.47,22356.0,238.7923,238.9908,238.5541,238.6534,22356.0
2024-06-11 11:55:00,240.41,240.41,239.88,239.96,43210.0,238.5938,238.5938,238.0678,238.1472,43210.0
2024-06-11 12:00:00,239.96,240.31,239.9,239.96,29189.0,238.1472,238.4946,238.0877,238.1472,29189.0
2024-06-11 12:05:00,239.97,240.2,239.66,239.66,55578.0,238.1571,238.3854,237.8495,237.8495,55578.0
2024-06-11 12:10:00,239.7,239.71,239.18,239.29,59196.0,237.8892,237.8991,237.3731,237.4823,59196.0
2024-06-11 12:15:00,239.37,239.68,239.08,239.22,50250.0,237.5617,237.8693,237.2739,237.4128,50250.0
2024-06-11 12:20:00,239.22,239.32,238.83,239.2,38921.0,237.4128,237.5121,237.0258,237.393,38921.0
2024-06-11 12:25:00,239.18,239.21,238.72,238.94,54464.0,237.3731,237.4029,236.9166,237.1349,54464.0
2024-06-11 12:30:00,238.89,239.13,238.69,239.0,49651.0,237.0853,237.3235,236.8868,237.1945,49651.0
2024-06-11 12:35:00,239.06,239.66,239.0,239.44,47903.0,237.254,237.8495,237.1945,237.6311,47903.0
2024-06-11 12:40:00,239.47,239.55,239.01,239.13,34964.0,237.6609,237.7403,237.2044,237.3235,34964.0
2024-06-11 12:45:00,239.2,239.21,238.69,239.11,57506.0,237.393,237.4029,236.8868,237.3036,57506.0
2024-06-11 12:50:00,239.15,239.35,238.92,239.34,42469.0,237.3433,237.5418,237.1151,237.5319,42469.0
2024-06-11 12:55:00,239.34,239.72,239.32,239.44,43368.0,237.5319,237.909,237.5121,237.6311,43368.0
2024-06-11 13:00:00,239.44,239.77,239.03,239.55,70744.0,237.6311,237.9587,237.2242,237.7403,70744.0
2024-06-11 13:05:00,239.55,239.88,239.55,239.8,17070.0,237.7403,238.0678,237.7403,237.9884,17070.0
2024-06-11 13:10:00,239.85,240.06,239.81,240.02,17105.0,238.038,238.2465,237.9984,238.2068,17105.0
2024-06-11 13:15:00,240.06,240.18,239.9,240.17,38280.0,238.2465,238.3656,238.0877,238.3556,38280.0
2024-06-11 13:20:00,240.23,240.23,239.87,240.01,22776.0,238.4152,238.4152,238.0579,238.1968,22776.0
2024-06-11 13:25:00,240.09,240.2,239.95,239.98,15445.0,238.2762,238.3854,238.1373,238.1671,15445.0
2024-06-11 13:30:00,240.05,240.67,240.04,240.51,38951.0,238.2365,238.8519,238.2266,238.6931,38951.0
2024-06-11 13:35:00,240.55,240.69,240.33,240.57,40605.0,238.7328,238.8717,238.5144,238.7526,40605.0
2024-06-11 13:40:00,240.57,240.73,240.41,240.73,18035.0,238.7526,238.9114,238.5938,238.9114,18035.0
2024-06-11 13:45:00,240.76,240.89,240.61,240.83,16885.0,238.9412,239.0702,238.7923,239.0106,16885.0
2024-06-11 13:50:00,240.83,240.99,240.82,240.95,16405.0,239.0106,239.1694,239.0007,239.1297,16405.0
2024-06-11 13:55:00,240.95,241.17,240.87,241.17,16551.0,239.1297,239.3481,239.0503,239.3481,16551.0
2024-06-11 14:00:00,241.13,241.58,241.04,241.51,22053.0,239.3084,239.755,239.2191,239.6855,22053.0
2024-06-11 14:05:00,241.54,241.55,240.98,241.13,24175.0,239.7153,239.7252,239.1595,239.3084,24175.0
2024-06-11 14:10:00,241.14,241.44,241.09,241.4,18167.0,239.3183,239.616,239.2687,239.5763,18167.0
2024-06-11 14:15:00,241.41,241.45,241.15,241.25,33844.0,239.5863,239.626,239.3282,239.4275,33844.0
2024-06-11 14:20:00,241.2,241.44,241.14,241.41,23793.0,239.3779,239.616,239.3183,239.5863,23793.0
2024-06-11 14:25:00,241.43,241.46,241.28,241.4,25035.0,239.6061,239.6359,239.4572,239.5763,25035.0
2024-06-11 14:30:00,241.42,241.46,241.32,241.32,28476.0,239.5962,239.6359,239.4969,239.4969,28476.0
2024-06-11 14:35:00,241.32,241.49,241.29,241.34,28629.0,239.4969,239.6657,239.4672,239.5168,28629.0
2024-06-11 14:40:00,241.34,241.62,241.25,241.28,20545.0,239.5168,239.7947,239.4275,239.4572,20545.0
2024-06-11 14:45:00,241.25,241.36,241.18,241.31,27534.0,239.4275,239.5366,239.358,239.487,27534.0
2024-06-11 14:50:00,241.3,241.39,241.04,241.17,32962.0,239.4771,239.5664,239.2191,239.3481,32962.0
2024-06-11 14:55:00,241.18,241.5,241.13,241.49,25655.0,239.358,239.6756,239.3084,239.6657,25655.0
2024-06-11 15:00:00,241.48,241.68,241.42,241.5,32614.0,239.6557,239.8542,239.5962,239.6756,32614.0
2024-06-11 15:05:00,241.5,241.76,241.44,241.51,30786.0,239.6756,239.9336,239.616,239.6855,30786.0
2024-06-11 15:10:00,241.48,241.5,241.26,241.37,26565.0,239.6557,239.6756,239.4374,239.5466,26565.0
2024-06-11 15:15:00,241.36,241.48,240.95,240.95,52518.0,239.5366,239.6557,239.1297,239.1297,52518.0
2024-06-11 15:20:00,240.95,241.24,240.71,241.07,67835.0,239.1297,239.4175,238.8916,239.2488,67835.0
2024-06-11 15:25:00,241.04,241.09,240.95,241.06,45885.0,239.2191,239.2687,239.1297,239.2389,45885.0
2024-06-11 15:30:00,241.07,241.12,240.76,240.86,40696.0,239.2488,239.2985,238.9412,239.0404,40696.0
2024-06-11 15:35:00,240.84,240.84,240.56,240.74,51025.0,239.0206,239.0206,238.7427,238.9213,51025.0
2024-06-11 15:40:00,240.7,240.74,240.33,240.43,42080.0,238.8816,238.9213,238.5144,238.6137,42080.0
2024-06-11 15:45:00,240.43,240.5,240.19,240.19,40308.0,238.6137,238.6831,238.3755,238.3755,40308.0
2024-06-11 15:50:00,240.15,240.84,240.15,240.69,68856.0,238.3358,239.0206,238.3358,238.8717,68856.0
2024-06-11 15:55:00,240.76,241.2,240.53,241.04,246448.0,238.9412,239.3779,238.7129,239.2191,246448.0
2024-06-12 09:30:00,240.56,242.2,238.81,239.4,324948.0,238.7427,240.3703,237.0059,237.5914,324948.0
2024-06-12 09:35:00,239.23,240.15,238.9,239.09,104832.0,237.4227,238.3358,237.0952,237.2838,104832.0
2024-06-12 09:40:00,239.07,239.78,238.75,239.16,118952.0,237.2639,237.9686,236.9464,237.3533,118952.0
2024-06-12 09:45:00,239.2,239.4,238.03,239.23,194873.0,237.393,237.5914,236.2318,237.4227,194873.0
2024-06-12 09:50:00,239.4,239.7,238.24,238.48,95085.0,237.5914,237.8892,236.4402,236.6784,95085.0
2024-06-12 09:55:00,238.62,239.28,238.58,239.08,195985.0,236.8173,237.4724,236.7776,237.2739,195985.0
2024-06-12 10:00:00,239.1,239.14,238.32,238.76,182772.0,237.2937,237.3334,236.5196,236.9563,182772.0
2024-06-12 10:05:00,238.77,238.9,238.2,238.25,63730.0,236.9662,237.0952,236.4005,236.4501,63730.0
2024-06-12 10:10:00,238.23,238.47,237.42,238.34,145376.0,236.4303,236.6685,235.6264,236.5395,145376.0
2024-06-12 10:15:00,238.24,238.5,237.73,238.27,63752.0,236.4402,236.6982,235.9341,236.47,63752.0
2024-06-12 10:20:00,238.21,238.45,237.89,238.18,97440.0,236.4104,236.6486,236.0929,236.3807,97440.0
2024-06-12 10:25:00,238.21,238.48,237.78,237.93,76087.0,236.4104,236.6784,235.9837,236.1326,76087.0
2024-06-12 10:30:00,237.96,238.29,237.82,237.9,84112.0,236.1623,236.4898,236.0234,236.1028,84112.0
2024-06-12 10:35:00,237.88,238.0,237.28,237.59,82806.0,236.0829,236.202,235.4875,235.7951,82806.0
2024-06-12 10:40:00,237.63,238.05,237.15,237.3,122137.0,235.8348,236.2516,235.3584,235.5073,122137.0
2024-06-12 10:45:00,237.22,238.27,237.2,237.86,98698.0,235.4279,236.47,235.4081,236.0631,98698.0
2024-06-12 10:50:00,237.86,237.86,237.32,237.39,37279.0,236.0631,236.0631,235.5272,235.5966,37279.0
2024-06-12 10:55:00,237.43,238.29,237.38,238.06,73113.0,235.6363,236.4898,235.5867,236.2616,73113.0
2024-06-12 11:00:00,238.0,238.12,237.47,237.53,63636.0,236.202,236.3211,235.676,235.7356,63636.0
2024-06-12 11:05:00,237.53,237.67,237.31,237.48,68408.0,235.7356,235.8745,235.5172,235.686,68408.0
2024-06-12 11:10:00,237.56,237.63,237.05,237.18,57003.0,235.7653,235.8348,235.2592,235.3882,57003.0
2024-06-12 11:15:00,237.16,237.62,236.89,237.4,101489.0,235.3684,235.8249,235.1004,235.6066,101489.0
2024-06-12 11:20:00,237.4,237.55,237.33,237.42,50845.0,235.6066,235.7554,235.5371,235.6264,50845.0
2024-06-12 11:25:00,237.34,237.93,237.33,237.93,53512.0,235.547,236.1326,235.5371,236.1326,53512.0
2024-06-12 11:30:00,237.87,237.96,237.7,237.86,61224.0,236.073,236.1623,235.9043,236.0631,61224.0
2024-06-12 11:35:00,237.87,238.09,237.48,237.74,43538.0,236.073,236.2913,235.686,235.944,43538.0
2024-06-12 11:40:00,237.71,238.06,237.64,237.74,55797.0,235.9142,236.2616,235.8447,235.944,55797.0
2024-06-12 11:45:00,237.74,237.87,237.6,237.75,68624.0,235.944,236.073,235.805,235.9539,68624.0
2024-06-12 11:50:00,237.71,237.86,237.6,237.79,37421.0,235.9142,236.0631,235.805,235.9936,37421.0
2024-06-12 11:55:00,237.77,237.83,237.62,237.83,36626.0,235.9738,236.0333,235.8249,236.0333,36626.0
2024-06-12 12:00:00,237.77,237.77,237.43,237.62,34484.0,235.9738,235.9738,235.6363,235.8249,34484.0
2024-06-12 12:05:00,237.57,237.65,237.08,237.15,38921.0,235.7753,235.8547,235.289,235.3584,38921.0
2024-06-12 12:10:00,237.14,237.43,237.14,237.34,31154.0,235.3485,235.6363,235.3485,235.547,31154.0
2024-06-12 12:15:00,237.35,237.36,237.15,237.2,22826.0,235.5569,235.5669,235.3584,235.4081,22826.0
2024-06-12 12:20:00,237.21,237.38,237.07,237.19,41545.0,235.418,235.5867,235.2791,235.3981,41545.0
2024-06-12 12:25:00,237.18,237.41,237.11,237.24,26468.0,235.3882,235.6165,235.3187,235.4478,26468.0
2024-06-12 12:30:00,237.24,237.47,237.15,237.33,99258.0,235.4478,235.676,235.3584,235.5371,99258.0
2024-06-12 12:35:00,237.39,237.48,237.29,237.35,52148.0,235.5966,235.686,235.4974,235.5569,52148.0
2024-06-12 12:40:00,237.35,237.35,237.0,237.11,53366.0,235.5569,235.5569,235.2096,235.3187,53366.0
2024-06-12 12:45:00,237.12,237.48,237.11,237.27,42615.0,235.3287,235.686,235.3187,235.4775,42615.0
2024-06-12 12:50:00,237.31,237.71,237.16,237.56,62123.0,235.5172,235.9142,235.3684,235.7653,62123.0
2024-06-12 12:55:00,237.6,237.82,237.53,237.59,39029.0,235.805,236.0234,235.7356,235.7951,39029.0
2024-06-12 13:00:00,237.64,237.79,237.51,237.56,50741.0,235.8447,235.9936,235.7157,235.7653,50741.0
2024-06-12 13:05:00,237.6,237.6,237.39,237.42,24772.0,235.805,235.805,235.5966,235.6264,24772.0
2024-06-12 13:10:00,237.39,237.45,237.1,237.16,28743.0,235.5966,235.6562,235.3088,235.3684,28743.0
2024-06-12 13:15:00,237.18,237.19,236.8,236.86,52092.0,235.3882,235.3981,235.0111,235.0706,52092.0
2024-06-12 13:20:00,236.9,237.06,236.82,236.95,36714.0,235.1103,235.2691,235.0309,235.16,36714.0
2024-06-12 13:25:00,236.91,237.05,236.3,236.3,58877.0,235.1203,235.2592,234.5149,234.5149,58877.0
2024-06-12 13:30:00,236.3,236.81,236.05,236.7,60117.0,234.5149,235.021,234.2668,234.9118,60117.0
2024-06-12 13:35:00,236.71,236.91,236.58,236.66,49192.0,234.9218,235.1203,234.7928,234.8721,49192.0
2024-06-12 13:40:00,236.66,236.79,236.58,236.6,36498.0,234.8721,235.0012,234.7928,234.8126,36498.0
2024-06-12 13:45:00,236.62,236.77,236.49,236.67,25302.0,234.8325,234.9813,234.7034,234.8821,25302.0
2024-06-12 13:50:00,236.67,237.09,236.66,237.02,54848.0,234.8821,235.2989,234.8721,235.2294,54848.0
2024-06-12 13:55:00,237.0,237.1,236.88,237.1,32558.0,235.2096,235.3088,235.0905,235.3088,32558.0
2024-06-12 14:00:00,236.99,237.19,236.27,236.63,91041.0,235.1997,235.3981,234.4851,234.8424,91041.0
2024-06-12 14:05:00,236.63,236.88,236.27,236.67,52390.0,234.8424,235.0905,234.4851,234.8821,52390.0
2024-06-12 14:10:00,236.71,236.91,236.34,236.45,54904.0,234.9218,235.1203,234.5546,234.6637,54904.0
2024-06-12 14:15:00,236.49,236.64,236.39,236.41,38961.0,234.7034,234.8523,234.6042,234.624,38961.0
2024-06-12 14:20:00,236.41,236.47,236.24,236.27,28242.0,234.624,234.6836,234.4553,234.4851,28242.0
2024-06-12 14:25:00,236.27,236.33,235.97,236.15,64292.0,234.4851,234.5446,234.1874,234.366,64292.0
2024-06-12 14:30:00,236.16,236.24,235.67,235.82,64398.0,234.3759,234.4553,233.8896,234.0385,64398.0
2024-06-12 14:35:00,235.84,236.19,235.52,236.0,67222.0,234.0583,234.4057,233.7408,234.2171,67222.0
2024-06-12 14:40:00,235.99,236.0,235.26,235.55,50144.0,234.2072,234.2171,233.4827,233.7705,50144.0
2024-06-12 14:45:00,235.44,235.8,235.2,235.38,59236.0,233.6614,234.0186,233.4232,233.6018,59236.0
2024-06-12 14:50:00,235.32,235.44,234.89,235.25,86760.0,233.5423,233.6614,233.1155,233.4728,86760.0
2024-06-12 14:55:00,235.25,235.78,235.09,235.71,58379.0,233.4728,233.9988,233.314,233.9293,58379.0
2024-06-12 15:00:00,235.72,236.82,235.67,236.46,127563.0,233.9392,235.0309,233.8896,234.6737,127563.0
2024-06-12 15:05:00,236.46,236.68,236.22,236.49,73722.0,234.6737,234.892,234.4355,234.7034,73722.0
2024-06-12 15:10:00,236.53,237.3,236.41,237.27,73215.0,234.7431,235.5073,234.624,235.4775,73215.0
2024-06-12 15:15:00,237.26,238.14,237.22,238.14,91938.0,235.4676,236.341,235.4279,236.341,91938.0
2024-06-12 15:20:00,238.15,238.42,237.33,237.49,78392.0,236.3509,236.6189,235.5371,235.6959,78392.0
2024-06-12 15:25:00,237.46,237.48,236.49,236.57,89905.0,235.6661,235.686,234.7034,234.7828,89905.0
2024-06-12 15:30:00,236.58,236.81,236.11,236.15,80262.0,234.7928,235.021,234.3263,234.366,80262.0
2024-06-12 15:35:00,236.09,236.28,235.81,235.89,98100.0,234.3065,234.495,234.0286,234.108,98100.0
2024-06-12 15:40:00,235.86,236.09,235.61,236.01,103391.0,234.0782,234.3065,233.8301,234.2271,103391.0
2024-06-12 15:45:00,236.04,236.16,235.75,235.83,100817.0,234.2568,234.3759,233.969,234.0484,100817.0
2024-06-12 15:50:00,235.81,236.1,235.62,235.75,194081.0,234.0286,234.3164,233.84,233.969,194081.0
2024-06-12 15:55:00,235.77,236.1,235.59,235.71,510281.0,233.9889,234.3164,233.8102,233.9293,510281.0
2024-06-13 09:30:00,235.52,235.65,233.54,234.03,385505.0,233.7408,233.8698,231.7757,232.262,385505.0
2024-06-13 09:35:00,234.14,234.51,233.14,233.33,113077.0,232.3712,232.7384,231.3787,231.5673,113077.0
2024-06-13 09:40:00,233.33,233.43,232.64,232.81,155830.0,231.5673,231.6665,230.8825,231.0512,155830.0
2024-06-13 09:45:00,232.86,234.05,232.71,233.51,107269.0,231.1009,232.2819,230.952,231.7459,107269.0
2024-06-13 09:50:00,233.52,233.87,232.68,233.69,165549.0,231.7559,232.1032,230.9222,231.9246,165549.0
2024-06-13 09:55:00,233.79,233.96,233.26,233.8,101154.0,232.0238,232.1925,231.4978,232.0338,101154.0
2024-06-13 10:00:00,233.9,234.3,233.42,233.67,124778.0,232.133,232.53,231.6566,231.9047,124778.0
2024-06-13 10:05:00,233.66,234.23,233.63,234.1,104671.0,231.8948,232.4605,231.865,232.3315,104671.0
2024-06-13 10:10:00,234.06,234.37,233.48,233.68,52879.0,232.2918,232.5994,231.7162,231.9147,52879.0
2024-06-13 10:15:00,233.71,233.91,233.1,233.26,65019.0,231.9444,232.1429,231.339,231.4978,65019.0
2024-06-13 10:20:00,233.28,233.5,233.08,233.21,60964.0,231.5177,231.736,231.3192,231.4482,60964.0
2024-06-13 10:25:00,233.17,233.27,232.87,233.17,75852.0,231.4085,231.5078,231.1108,231.4085,75852.0
2024-06-13 10:30:00,233.19,233.23,232.45,232.56,82295.0,231.4284,231.4681,230.694,230.8031,82295.0
2024-06-13 10:35:00,232.58,232.65,232.23,232.31,77090.0,230.823,230.8924,230.4756,230.555,77090.0
2024-06-13 10:40:00,232.33,232.38,231.61,231.71,188734.0,230.5749,230.6245,229.8603,229.9595,188734.0
2024-06-13 10:45:00,231.73,231.9,231.2,231.51,121066.0,229.9794,230.1481,229.4534,229.7611,121066.0
2024-06-13 10:50:00,231.5,231.57,231.1,231.34,63128.0,229.7511,229.8206,229.3542,229.5923,63128.0
2024-06-13 10:55:00,231.29,231.68,231.15,231.39,77108.0,229.5427,229.9298,229.4038,229.642,77108.0
2024-06-13 11:00:00,231.46,231.46,230.62,230.66,168083.0,229.7114,229.7114,228.8778,228.9175,168083.0
2024-06-13 11:05:00,230.66,231.05,230.61,231.01,127437.0,228.9175,229.3045,228.8679,229.2648,127437.0
2024-06-13 11:10:00,231.01,231.11,230.65,230.75,67111.0,229.2648,229.3641,228.9076,229.0068,67111.0
2024-06-13 11:15:00,230.75,230.75,230.35,230.68,110892.0,229.0068,229.0068,228.6098,228.9373,110892.0
2024-06-13 11:20:00,230.69,231.09,230.63,230.8,76944.0,228.9472,229.3442,228.8877,229.0564,76944.0
2024-06-13 11:25:00,230.83,230.88,230.5,230.87,74179.0,229.0862,229.1358,228.7587,229.1259,74179.0
2024-06-13 11:30:00,230.89,230.94,230.2,230.33,107674.0,229.1457,229.1954,228.461,228.59,107674.0
2024-06-13 11:35:00,230.33,230.58,230.15,230.34,75356.0,228.59,228.8381,228.4113,228.5999,75356.0
2024-06-13 11:40:00,230.34,230.51,230.13,230.28,49776.0,228.5999,228.7686,228.3915,228.5403,49776.0
2024-06-13 11:45:00,230.25,230.26,229.91,230.06,105161.0,228.5106,228.5205,228.1731,228.322,105161.0
2024-06-13 11:50:00,230.06,230.17,229.78,229.89,74630.0,228.322,228.4312,228.0441,228.1533,74630.0
2024-06-13 11:55:00,229.84,230.33,229.84,230.25,118513.0,228.1037,228.59,228.1037,228.5106,118513.0
2024-06-13 12:00:00,230.24,230.73,230.19,230.46,80177.0,228.5006,228.9869,228.451,228.719,80177.0
2024-06-13 12:05:00,230.42,230.94,230.28,230.7,81829.0,228.6793,229.1954,228.5403,228.9572,81829.0
2024-06-13 12:10:00,230.73,231.11,230.66,230.98,144357.0,228.9869,229.3641,228.9175,229.2351,144357.0
2024-06-13 12:15:00,230.96,230.96,230.12,230.2,112460.0,229.2152,229.2152,228.3816,228.461,112460.0
2024-06-13 12:20:00,230.24,230.61,230.01,230.15,66692.0,228.5006,228.8679,228.2724,228.4113,66692.0
2024-06-13 12:25:00,230.16,230.28,229.93,229.96,59071.0,228.4213,228.5403,228.193,228.2228,59071.0
2024-06-13 12:30:00,229.94,230.1,229.83,230.0,102611.0,228.2029,228.3617,228.0937,228.2625,102611.0
2024-06-13 12:35:00,229.97,230.04,229.75,229.88,107083.0,228.2327,228.3022,228.0144,228.1434,107083.0
2024-06-13 12:40:00,229.91,230.04,229.67,229.76,79613.0,228.1731,228.3022,227.935,228.0243,79613.0
2024-06-13 12:45:00,229.79,230.03,229.73,230.0,50575.0,228.054,228.2922,227.9945,228.2625,50575.0
2024-06-13 12:50:00,230.01,230.43,229.91,230.27,150334.0,228.2724,228.6892,228.1731,228.5304,150334.0
2024-06-13 12:55:00,230.26,230.6,230.01,230.57,83695.0,228.5205,228.8579,228.2724,228.8282,83695.0
2024-06-13 13:00:00,230.55,230.85,230.45,230.74,62378.0,228.8083,229.106,228.7091,228.9969,62378.0
2024-06-13 13:05:00,230.75,230.78,230.54,230.64,36157.0,229.0068,229.0366,228.7984,228.8976,36157.0
2024-06-13 13:10:00,230.64,230.8,230.34,230.75,58829.0,228.8976,229.0564,228.5999,229.0068,58829.0
2024-06-13 13:15:00,230.72,231.01,230.58,230.97,131958.0,228.977,229.2648,228.8381,229.2251,131958.0
2024-06-13 13:20:00,230.94,231.07,230.94,231.05,81443.0,229.1954,229.3244,229.1954,229.3045,81443.0
2024-06-13 13:25:00,231.05,231.33,230.66,230.78,60892.0,229.3045,229.5824,228.9175,229.0366,60892.0
2024-06-13 13:30:00,230.79,230.81,230.39,230.46,38149.0,229.0465,229.0663,228.6495,228.719,38149.0
2024-06-13 13:35:00,230.46,230.56,230.3,230.55,53692.0,228.719,228.8182,228.5602,228.8083,53692.0
2024-06-13 13:40:00,230.58,230.64,230.4,230.43,41067.0,228.8381,228.8976,228.6594,228.6892,41067.0
2024-06-13 13:45:00,230.41,230.51,230.28,230.39,60740.0,228.6694,228.7686,228.5403,228.6495,60740.0
2024-06-13 13:50:00,230.39,230.9,230.26,230.4,171940.0,228.6495,229.1557,228.5205,228.6594,171940.0
2024-06-13 13:55:00,230.4,230.52,230.06,230.37,128507.0,228.6594,228.7785,228.322,228.6297,128507.0
2024-06-13 14:00:00,230.37,230.74,230.14,230.37,97081.0,228.6297,228.9969,228.4014,228.6297,97081.0
2024-06-13 14:05:00,230.35,230.98,230.35,230.83,69602.0,228.6098,229.2351,228.6098,229.0862,69602.0
2024-06-13 14:10:00,230.83,230.88,230.62,230.7,76144.0,229.0862,229.1358,228.8778,228.9572,76144.0
2024-06-13 14:15:00,230.7,230.83,230.45,230.48,41995.0,228.9572,229.0862,228.7091,228.7388,41995.0
2024-06-13 14:20:00,230.48,230.49,230.27,230.35,64429.0,228.7388,228.7488,228.5304,228.6098,64429.0
2024-06-13 14:25:00,230.35,230.38,230.19,230.36,50474.0,228.6098,228.6396,228.451,228.6197,50474.0
2024-06-13 14:30:00,230.38,230.41,229.98,230.14,112542.0,228.6396,228.6694,228.2426,228.4014,112542.0
2024-06-13 14:35:00,230.14,230.16,229.71,229.9,88386.0,228.4014,228.4213,227.9747,228.1632,88386.0
2024-06-13 14:40:00,229.89,229.97,229.75,229.96,56279.0,228.1533,228.2327,228.0144,228.2228,56279.0
2024-06-13 14:45:00,229.95,230.08,229.79,230.02,55157.0,228.2128,228.3419,228.054,228.2823,55157.0
2024-06-13 14:50:00,230.03,230.36,230.01,230.19,58710.0,228.2922,228.6197,228.2724,228.451,58710.0
2024-06-13 14:55:00,230.2,230.31,229.98,229.98,45564.0,228.461,228.5701,228.2426,228.2426,45564.0
2024-06-13 15:00:00,229.96,230.44,229.91,230.35,67669.0,228.2228,228.6991,228.1731,228.6098,67669.0
2024-06-13 15:05:00,230.36,230.58,230.18,230.43,114734.0,228.6197,228.8381,228.4411,228.6892,114734.0
2024-06-13 15:10:00,230.41,230.55,230.31,230.33,52028.0,228.6694,228.8083,228.5701,228.59,52028.0
2024-06-13 15:15:00,230.31,230.37,230.12,230.32,57559.0,228.5701,228.6297,228.3816,228.58,57559.0
2024-06-13 15:20:00,230.33,230.47,230.19,230.22,53317.0,228.59,228.7289,228.451,228.4808,53317.0
2024-06-13 15:25:00,230.22,230.3,229.96,229.99,71891.0,228.4808,228.5602,228.2228,228.2525,71891.0
2024-06-13 15:30:00,229.96,230.12,229.76,230.01,102155.0,228.2228,228.3816,228.0243,228.2724,102155.0
2024-06-13 15:35:00,230.02,230.04,229.44,229.48,121529.0,228.2823,228.3022,227.7067,227.7464,121529.0
2024-06-13 15:40:00,229.52,229.55,229.16,229.18,139022.0,227.7861,227.8159,227.4288,227.4487,139022.0
2024-06-13 15:45:00,229.19,229.24,228.66,228.79,248127.0,227.4586,227.5082,226.9326,227.0616,248127.0
2024-06-13 15:50:00,228.8,229.23,228.77,229.21,256098.0,227.0715,227.4983,227.0418,227.4784,256098.0
2024-06-13 15:55:00,229.21,229.51,228.69,228.96,628294.0,227.4784,227.7762,226.9624,227.2303,628294.0
2024-06-14 09:30:00,229.35,231.91,229.2,231.76,416677.0,227.6174,230.158,227.4685,230.0092,416677.0
2024-06-14 09:35:00,231.83,232.41,230.96,232.36,118334.0,230.0786,230.6543,229.2152,230.6046,118334.0
2024-06-14 09:40:00,232.42,232.45,231.83,232.36,103047.0,230.6642,230.694,230.0786,230.6046,103047.0
2024-06-14 09:45:00,232.34,233.45,232.33,233.39,173727.0,230.5848,231.6864,230.5749,231.6269,173727.0
2024-06-14 09:50:00,233.36,234.34,232.94,234.32,146375.0,231.5971,232.5697,231.1803,232.5498,146375.0
2024-06-14 09:55:00,234.34,235.25,234.23,234.95,164961.0,232.5697,233.4728,232.4605,233.1751,164961.0
2024-06-14 10:00:00,234.94,235.0,233.2,233.64,109085.0,233.1651,233.2247,231.4383,231.875,109085.0
2024-06-14 10:05:00,233.65,234.31,232.97,233.1,142563.0,231.8849,232.5399,231.21,231.339,142563.0
2024-06-14 10:10:00,233.1,233.37,232.9,233.04,83417.0,231.339,231.607,231.1406,231.2795,83417.0
2024-06-14 10:15:00,233.09,233.33,232.43,233.18,122437.0,231.3291,231.5673,230.6741,231.4184,122437.0
2024-06-14 10:20:00,233.16,233.31,232.49,232.82,108134.0,231.3986,231.5475,230.7337,231.0612,108134.0
2024-06-14 10:25:00,232.78,232.89,232.15,232.46,85355.0,231.0215,231.1306,230.3962,230.7039,85355.0
2024-06-14 10:30:00,232.48,232.92,232.24,232.58,53250.0,230.7237,231.1604,230.4855,230.823,53250.0
2024-06-14 10:35:00,232.53,232.76,231.9,231.96,58285.0,230.7733,231.0016,230.1481,230.2077,58285.0
2024-06-14 10:40:00,231.96,232.79,231.91,232.79,73741.0,230.2077,231.0314,230.158,231.0314,73741.0
2024-06-14 10:45:00,232.79,232.85,232.37,232.56,31695.0,231.0314,231.0909,230.6146,230.8031,31695.0
2024-06-14 10:50:00,232.56,233.35,232.55,233.22,72895.0,230.8031,231.5872,230.7932,231.4581,72895.0
2024-06-14 10:55:00,233.2,233.25,232.75,232.84,49451.0,231.4383,231.4879,230.9917,231.081,49451.0
2024-06-14 11:00:00,232.82,232.86,232.37,232.61,42028.0,231.0612,231.1009,230.6146,230.8527,42028.0
2024-06-14 11:05:00,232.61,232.61,231.94,231.95,80389.0,230.8527,230.8527,230.1878,230.1977,80389.0
2024-06-14 11:10:00,231.96,232.38,231.96,232.24,70770.0,230.2077,230.6245,230.2077,230.4855,70770.0
2024-06-14 11:15:00,232.22,232.65,232.16,232.61,74247.0,230.4657,230.8924,230.4061,230.8527,74247.0
2024-06-14 11:20:00,232.61,232.68,232.04,232.18,59883.0,230.8527,230.9222,230.2871,230.426,59883.0
2024-06-14 11:25:00,232.13,232.23,231.96,232.16,60376.0,230.3764,230.4756,230.2077,230.4061,60376.0
2024-06-14 11:30:00,232.19,232.75,232.16,232.6,88635.0,230.4359,230.9917,230.4061,230.8428,88635.0
2024-06-14 11:35:00,232.65,232.93,232.55,232.79,58067.0,230.8924,231.1703,230.7932,231.0314,58067.0
2024-06-14 11:40:00,232.79,232.82,232.33,232.41,41847.0,231.0314,231.0612,230.5749,230.6543,41847.0
2024-06-14 11:45:00,232.4,232.61,232.26,232.34,55508.0,230.6443,230.8527,230.5054,230.5848,55508.0
2024-06-14 11:50:00,232.34,232.75,232.27,232.59,60170.0,230.5848,230.9917,230.5153,230.8329,60170.0
2024-06-14 11:55:00,232.67,232.88,232.63,232.84,100519.0,230.9123,231.1207,230.8726,231.081,100519.0
2024-06-14 12:00:00,232.87,232.87,232.24,232.34,42516.0,231.1108,231.1108,230.4855,230.5848,42516.0
2024-06-14 12:05:00,232.27,232.3,231.46,231.51,71449.0,230.5153,230.5451,229.7114,229.7611,71449.0
2024-06-14 12:10:00,231.52,231.87,231.4,231.4,52377.0,229.771,230.1183,229.6519,229.6519,52377.0
2024-06-14 12:15:00,231.44,231.7,230.99,231.17,56618.0,229.6916,229.9496,229.245,229.4236,56618.0
2024-06-14 12:20:00,231.12,231.57,230.76,231.2,66460.0,229.374,229.8206,229.0167,229.4534,66460.0
2024-06-14 12:25:00,231.26,231.36,231.12,231.27,32911.0,229.5129,229.6122,229.374,229.5229,32911.0
2024-06-14 12:30:00,231.27,231.8,231.13,231.5,38094.0,229.5229,230.0489,229.3839,229.7511,38094.0
2024-06-14 12:35:00,231.5,231.94,231.45,231.8,36813.0,229.7511,230.1878,229.7015,230.0489,36813.0
2024-06-14 12:40:00,231.73,231.78,231.37,231.42,23525.0,229.9794,230.029,229.6221,229.6717,23525.0
2024-06-14 12:45:00,231.42,231.61,231.3,231.49,30008.0,229.6717,229.8603,229.5526,229.7412,30008.0
2024-06-14 12:50:00,231.49,231.63,231.41,231.54,25720.0,229.7412,229.8801,229.6618,229.7908,25720.0
2024-06-14 12:55:00,231.52,231.78,231.48,231.73,38468.0,229.771,230.029,229.7313,229.9794,38468.0
2024-06-14 13:00:00,231.77,232.0,231.72,231.83,66822.0,230.0191,230.2474,229.9695,230.0786,66822.0
2024-06-14 13:05:00,231.83,232.05,231.78,232.04,40518.0,230.0786,230.297,230.029,230.2871,40518.0
2024-06-14 13:10:00,232.01,232.2,231.9,232.11,92473.0,230.2573,230.4458,230.1481,230.3565,92473.0
2024-06-14 13:15:00,232.09,232.09,231.45,231.74,47265.0,230.3367,230.3367,229.7015,229.9893,47265.0
2024-06-14 13:20:00,231.71,231.97,231.5,231.54,29149.0,229.9595,230.2176,229.7511,229.7908,29149.0
2024-06-14 13:25:00,231.55,231.81,231.53,231.61,25855.0,229.8008,230.0588,229.7809,229.8603,25855.0
2024-06-14 13:30:00,231.59,231.75,231.45,231.62,28753.0,229.8404,229.9992,229.7015,229.8702,28753.0
2024-06-14 13:35:00,231.63,231.65,231.33,231.56,25061.0,229.8801,229.9,229.5824,229.8107,25061.0
2024-06-14 13:40:00,231.56,231.56,231.19,231.45,46503.0,229.8107,229.8107,229.4435,229.7015,46503.0
2024-06-14 13:45:00,231.45,231.91,231.42,231.68,38677.0,229.7015,230.158,229.6717,229.9298,38677.0
2024-06-14 13:50:00,231.73,231.88,231.63,231.77,28811.0,229.9794,230.1283,229.8801,230.0191,28811.0
2024-06-14 13:55:00,231.78,231.81,231.27,231.61,33195.0,230.029,230.0588,229.5229,229.8603,33195.0
2024-06-14 14:00:00,231.61,231.61,231.26,231.57,26970.0,229.8603,229.8603,229.5129,229.8206,26970.0
2024-06-14 14:05:00,231.61,231.83,231.57,231.64,50127.0,229.8603,230.0786,229.8206,229.8901,50127.0
2024-06-14 14:10:00,231.65,231.82,231.43,231.44,21301.0,229.9,230.0687,229.6817,229.6916,21301.0
2024-06-14 14:15:00,231.46,231.6,231.28,231.56,29430.0,229.7114,229.8504,229.5328,229.8107,29430.0
2024-06-14 14:20:00,231.55,231.63,231.48,231.61,23888.0,229.8008,229.8801,229.7313,229.8603,23888.0
2024-06-14 14:25:00,231.6,231.67,231.37,231.55,37498.0,229.8504,229.9198,229.6221,229.8008,37498.0
2024-06-14 14:30:00,231.55,231.73,231.48,231.68,48055.0,229.8008,229.9794,229.7313,229.9298,48055.0
2024-06-14 14:35:00,231.68,231.75,231.34,231.51,38827.0,229.9298,229.9992,229.5923,229.7611,38827.0
2024-06-14 14:40:00,231.51,231.58,231.14,231.58,45607.0,229.7611,229.8305,229.3938,229.8305,45607.0
2024-06-14 14:45:00,231.59,231.79,231.42,231.79,34537.0,229.8404,230.0389,229.6717,230.0389,34537.0
2024-06-14 14:50:00,231.79,232.23,231.77,232.22,27280.0,230.0389,230.4756,230.0191,230.4657,27280.0
2024-06-14 14:55:00,232.25,232.31,231.82,232.27,60550.0,230.4955,230.555,230.0687,230.5153,60550.0
2024-06-14 15:00:00,232.21,232.55,232.04,232.55,25220.0,230.4558,230.7932,230.2871,230.7932,25220.0
2024-06-14 15:05:00,232.52,232.58,232.29,232.37,28699.0,230.7634,230.823,230.5352,230.6146,28699.0
2024-06-14 15:10:00,232.36,232.47,232.13,232.21,26530.0,230.6046,230.7138,230.3764,230.4558,26530.0
2024-06-14 15:15:00,232.2,232.31,232.14,232.19,25822.0,230.4458,230.555,230.3863,230.4359,25822.0
2024-06-14 15:20:00,232.16,232.36,232.15,232.27,22164.0,230.4061,230.6046,230.3962,230.5153,22164.0
2024-06-14 15:25:00,232.27,232.27,232.0,232.08,29414.0,230.5153,230.5153,230.2474,230.3267,29414.0
2024-06-14 15:30:00,232.07,232.19,231.96,231.97,41892.0,230.3168,230.4359,230.2077,230.2176,41892.0
2024-06-14 15:35:00,231.97,232.11,231.73,231.74,44357.0,230.2176,230.3565,229.9794,229.9893,44357.0
2024-06-14 15:40:00,231.72,231.8,231.28,231.38,61842.0,229.9695,230.0489,229.5328,229.632,61842.0
2024-06-14 15:45:00,231.38,231.71,231.32,231.32,65019.0,229.632,229.9595,229.5725,229.5725,65019.0
2024-06-14 15:50:00,231.38,231.49,231.18,231.32,83854.0,229.632,229.7412,229.4335,229.5725,83854.0
2024-06-14 15:55:00,231.32,231.98,231.14,231.9,236180.0,229.5725,230.2275,229.3938,230.1481,236180.0
2024-06-17 09:30:00,230.28,230.76,229.34,230.19,228032.0,228.5403,229.0167,227.6074,228.451,228032.0
2024-06-17 09:35:00,230.21,230.21,229.77,229.93,71669.0,228.4709,228.4709,228.0342,228.193,71669.0
2024-06-17 09:40:00,229.93,230.65,229.75,230.49,55509.0,228.193,228.9076,228.0144,228.7488,55509.0
2024-06-17 09:45:00,230.49,230.85,230.17,230.69,56121.0,228.7488,229.106,228.4312,228.9472,56121.0
2024-06-17 09:50:00,230.74,231.55,230.48,231.21,33486.0,228.9969,229.8008,228.7388,229.4633,33486.0
2024-06-17 09:55:00,231.24,231.84,231.13,231.56,49666.0,229.4931,230.0886,229.3839,229.8107,49666.0
2024-06-17 10:00:00,231.65,231.65,230.85,231.33,42697.0,229.9,229.9,229.106,229.5824,42697.0
2024-06-17 10:05:00,231.37,231.37,230.73,230.9,45216.0,229.6221,229.6221,228.9869,229.1557,45216.0
2024-06-17 10:10:00,230.95,231.11,230.72,230.87,44748.0,229.2053,229.3641,228.977,229.1259,44748.0
2024-06-17 10:15:00,230.9,230.9,230.32,230.49,42075.0,229.1557,229.1557,228.58,228.7488,42075.0
2024-06-17 10:20:00,230.55,230.62,230.25,230.44,45545.0,228.8083,228.8778,228.5106,228.6991,45545.0
2024-06-17 10:25:00,230.44,230.44,229.99,230.25,53478.0,228.6991,228.6991,228.2525,228.5106,53478.0
2024-06-17 10:30:00,230.25,230.29,229.97,230.11,53455.0,228.5106,228.5503,228.2327,228.3716,53455.0
2024-06-17 10:35:00,230.09,230.35,229.71,230.3,36917.0,228.3518,228.6098,227.9747,228.5602,36917.0
2024-06-17 10:40:00,230.31,230.54,230.15,230.47,24276.0,228.5701,228.7984,228.4113,228.7289,24276.0
2024-06-17 10:45:00,230.47,230.49,230.1,230.26,19794.0,228.7289,228.7488,228.3617,228.5205,19794.0
2024-06-17 10:50:00,230.26,230.27,229.9,229.99,38131.0,228.5205,228.5304,228.1632,228.2525,38131.0
2024-06-17 10:55:00,230.01,230.1,229.65,229.79,58491.0,228.2724,228.3617,227.9151,228.054,58491.0
2024-06-17 11:00:00,229.79,229.93,229.66,229.76,43420.0,228.054,228.193,227.925,228.0243,43420.0
2024-06-17 11:05:00,229.79,230.0,229.59,229.81,54603.0,228.054,228.2625,227.8556,228.0739,54603.0
2024-06-17 11:10:00,229.82,230.02,229.6,229.9,70039.0,228.0838,228.2823,227.8655,228.1632,70039.0
2024-06-17 11:15:00,229.87,230.01,229.77,229.79,57201.0,228.1334,228.2724,228.0342,228.054,57201.0
2024-06-17 11:20:00,229.78,229.78,229.11,229.2,97703.0,228.0441,228.0441,227.3792,227.4685,97703.0
2024-06-17 11:25:00,229.17,229.17,228.75,228.83,130291.0,227.4387,227.4387,227.0219,227.1013,130291.0
2024-06-17 11:30:00,228.86,228.94,228.66,228.71,66364.0,227.1311,227.2105,226.9326,226.9822,66364.0
2024-06-17 11:35:00,228.71,228.73,228.44,228.57,83913.0,226.9822,227.0021,226.7142,226.8433,83913.0
2024-06-17 11:40:00,228.56,228.58,228.24,228.33,208226.0,226.8333,226.8532,226.5158,226.6051,208226.0
2024-06-17 11:45:00,228.31,228.37,227.85,228.28,131931.0,226.5852,226.6448,226.1287,226.5555,131931.0
2024-06-17 11:50:00,228.33,228.33,227.77,227.94,64264.0,226.6051,226.6051,226.0493,226.218,64264.0
2024-06-17 11:55:00,227.97,228.0,227.87,227.93,51217.0,226.2478,226.2776,226.1486,226.2081,51217.0
2024-06-17 12:00:00,227.94,227.96,227.86,227.93,41577.0,226.218,226.2379,226.1386,226.2081,41577.0
2024-06-17 12:05:00,227.94,227.95,227.8,227.94,83092.0,226.218,226.2279,226.0791,226.218,83092.0
2024-06-17 12:10:00,227.92,228.4,227.9,228.32,70617.0,226.1982,226.6745,226.1783,226.5952,70617.0
2024-06-17 12:15:00,228.36,228.53,228.14,228.46,213658.0,226.6349,226.8036,226.4165,226.7341,213658.0
2024-06-17 12:20:00,228.48,228.69,228.47,228.59,98768.0,226.7539,226.9624,226.744,226.8631,98768.0
2024-06-17 12:25:00,228.59,228.96,228.46,228.93,33818.0,226.8631,227.2303,226.7341,227.2005,33818.0
2024-06-17 12:30:00,228.94,229.07,228.77,228.88,76795.0,227.2105,227.3395,227.0418,227.1509,76795.0
2024-06-17 12:35:00,228.85,229.2,228.74,229.06,155623.0,227.1211,227.4685,227.012,227.3296,155623.0
2024-06-17 12:40:00,229.07,229.15,228.99,229.15,69509.0,227.3395,227.4189,227.2601,227.4189,69509.0
2024-06-17 12:45:00,229.15,229.33,229.11,229.24,60507.0,227.4189,227.5975,227.3792,227.5082,60507.0
2024-06-17 12:50:00,229.32,229.86,229.1,229.47,136884.0,227.5876,228.1235,227.3693,227.7365,136884.0
2024-06-17 12:55:00,229.43,229.47,229.25,229.47,53178.0,227.6968,227.7365,227.5181,227.7365,53178.0
2024-06-17 13:00:00,229.52,229.69,229.35,229.6,40817.0,227.7861,227.9548,227.6174,227.8655,40817.0
2024-06-17 13:05:00,229.55,229.71,229.42,229.71,70152.0,227.8159,227.9747,227.6868,227.9747,70152.0
2024-06-17 13:10:00,229.66,229.75,229.39,229.42,33868.0,227.925,228.0144,227.6571,227.6868,33868.0
2024-06-17 13:15:00,229.39,229.81,229.35,229.5,46869.0,227.6571,228.0739,227.6174,227.7662,46869.0
2024-06-17 13:20:00,229.48,229.67,229.47,229.54,35204.0,227.7464,227.935,227.7365,227.8059,35204.0
2024-06-17 13:25:00,229.5,229.57,229.04,229.04,47842.0,227.7662,227.8357,227.3097,227.3097,47842.0
2024-06-17 13:30:00,229.04,229.2,228.96,229.16,74599.0,227.3097,227.4685,227.2303,227.4288,74599.0
2024-06-17 13:35:00,229.18,229.2,228.9,228.97,81957.0,227.4487,227.4685,227.1708,227.2402,81957.0
2024-06-17 13:40:00,228.96,229.1,228.93,228.93,38209.0,227.2303,227.3693,227.2005,227.2005,38209.0
2024-06-17 13:45:00,228.95,229.52,228.95,229.45,69331.0,227.2204,227.7861,227.2204,227.7166,69331.0
2024-06-17 13:50:00,229.47,230.02,229.47,229.94,45417.0,227.7365,228.2823,227.7365,228.2029,45417.0
2024-06-17 13:55:00,230.02,230.05,229.53,229.81,52649.0,228.2823,228.3121,227.796,228.0739,52649.0
2024-06-17 14:00:00,229.85,230.18,229.77,230.08,53076.0,228.1136,228.4411,228.0342,228.3419,53076.0
2024-06-17 14:05:00,230.1,230.59,229.99,230.55,74688.0,228.3617,228.848,228.2525,228.8083,74688.0
2024-06-17 14:10:00,230.58,230.73,230.4,230.44,47961.0,228.8381,228.9869,228.6594,228.6991,47961.0
2024-06-17 14:15:00,230.48,230.61,230.36,230.52,51140.0,228.7388,228.8679,228.6197,228.7785,51140.0
2024-06-17 14:20:00,230.46,230.71,230.04,230.07,120407.0,228.719,228.9671,228.3022,228.3319,120407.0
2024-06-17 14:25:00,230.16,230.35,230.13,230.28,43637.0,228.4213,228.6098,228.3915,228.5403,43637.0
2024-06-17 14:30:00,230.28,230.37,230.1,230.2,35170.0,228.5403,228.6297,228.3617,228.461,35170.0
2024-06-17 14:35:00,230.25,230.26,230.0,230.02,61485.0,228.5106,228.5205,228.2625,228.2823,61485.0
2024-06-17 14:40:00,230.02,230.1,229.88,229.96,61699.0,228.2823,228.3617,228.1434,228.2228,61699.0
2024-06-17 14:45:00,229.98,230.13,229.81,229.99,62047.0,228.2426,228.3915,228.0739,228.2525,62047.0
2024-06-17 14:50:00,229.97,230.01,229.63,229.71,38675.0,228.2327,228.2724,227.8953,227.9747,38675.0
2024-06-17 14:55:00,229.72,229.84,229.67,229.8,33798.0,227.9846,228.1037,227.935,228.064,33798.0
2024-06-17 15:00:00,229.77,229.85,229.52,229.56,32467.0,228.0342,228.1136,227.7861,227.8258,32467.0
2024-06-17 15:05:00,229.56,229.96,229.55,229.91,46820.0,227.8258,228.2228,227.8159,228.1731,46820.0
2024-06-17 15:10:00,229.89,230.21,229.81,230.18,79920.0,228.1533,228.4709,228.0739,228.4411,79920.0
2024-06-17 15:15:00,230.16,230.74,230.02,230.65,82669.0,228.4213,228.9969,228.2823,228.9076,82669.0
2024-06-17 15:20:00,230.62,230.63,230.18,230.26,97750.0,228.8778,228.8877,228.4411,228.5205,97750.0
2024-06-17 15:25:00,230.31,230.47,230.03,230.18,126469.0,228.5701,228.7289,228.2922,228.4411,126469.0
2024-06-17 15:30:00,230.14,230.2,230.0,230.12,85201.0,228.4014,228.461,228.2625,228.3816,85201.0
2024-06-17 15:35:00,230.07,230.23,229.98,230.16,68944.0,228.3319,228.4907,228.2426,228.4213,68944.0
2024-06-17 15:40:00,230.14,230.35,230.08,230.17,180614.0,228.4014,228.6098,228.3419,228.4312,180614.0
2024-06-17 15:45:00,230.17,230.2,229.89,230.11,121769.0,228.4312,228.461,228.1533,228.3716,121769.0
2024-06-17 15:50:00,230.09,230.49,230.0,230.25,122368.0,228.3518,228.7488,228.2625,228.5106,122368.0
2024-06-17 15:55:00,230.25,230.49,229.98,230.47,426856.0,228.5106,228.7488,228.2426,228.7289,426856.0
2024-06-18 09:30:00,230.48,231.45,230.32,231.33,170559.0,228.7388,229.7015,228.58,229.5824,170559.0
2024-06-18 09:35:00,231.33,231.42,230.01,230.68,98935.0,229.5824,229.6717,228.2724,228.9373,98935.0
2024-06-18 09:40:00,230.75,231.18,230.38,230.5,113914.0,229.0068,229.4335,228.6396,228.7587,113914.0
2024-06-18 09:45:00,230.51,231.11,230.33,231.06,72897.0,228.7686,229.3641,228.59,229.3145,72897.0
2024-06-18 09:50:00,231.05,231.13,230.42,230.74,98512.0,229.3045,229.3839,228.6793,228.9969,98512.0
2024-06-18 09:55:00,230.79,231.15,230.31,230.49,144277.0,229.0465,229.4038,228.5701,228.7488,144277.0
2024-06-18 10:00:00,230.49,231.13,230.39,230.94,49280.0,228.7488,229.3839,228.6495,229.1954,49280.0
2024-06-18 10:05:00,230.97,231.33,230.69,231.27,43561.0,229.2251,229.5824,228.9472,229.5229,43561.0
2024-06-18 10:10:00,231.37,231.71,230.99,231.0,65821.0,229.6221,229.9595,229.245,229.2549,65821.0
2024-06-18 10:15:00,231.04,231.42,230.84,231.0,60496.0,229.2946,229.6717,229.0961,229.2549,60496.0
2024-06-18 10:20:00,230.91,231.0,230.61,230.67,35458.0,229.1656,229.2549,228.8679,228.9274,35458.0
2024-06-18 10:25:00,230.68,230.9,230.46,230.63,42670.0,228.9373,229.1557,228.719,228.8877,42670.0
2024-06-18 10:30:00,230.56,230.59,230.2,230.32,104995.0,228.8182,228.848,228.461,228.58,104995.0
2024-06-18 10:35:00,230.35,230.77,230.25,230.68,22279.0,228.6098,229.0266,228.5106,228.9373,22279.0
2024-06-18 10:40:00,230.72,230.72,230.37,230.45,45384.0,228.977,228.977,228.6297,228.7091,45384.0
2024-06-18 10:45:00,230.36,230.62,230.28,230.45,37565.0,228.6197,228.8778,228.5403,228.7091,37565.0
2024-06-18 10:50:00,230.43,230.48,230.19,230.36,40963.0,228.6892,228.7388,228.451,228.6197,40963.0
2024-06-18 10:55:00,230.32,230.46,230.17,230.31,72534.0,228.58,228.719,228.4312,228.5701,72534.0
2024-06-18 11:00:00,230.31,230.57,230.13,230.2,52372.0,228.5701,228.8282,228.3915,228.461,52372.0
2024-06-18 11:05:00,230.21,230.43,230.2,230.41,27032.0,228.4709,228.6892,228.461,228.6694,27032.0
2024-06-18 11:10:00,230.43,230.43,230.23,230.42,42704.0,228.6892,228.6892,228.4907,228.6793,42704.0
2024-06-18 11:15:00,230.43,230.59,230.25,230.33,29729.0,228.6892,228.848,228.5106,228.59,29729.0
2024-06-18 11:20:00,230.33,230.45,230.28,230.39,20549.0,228.59,228.7091,228.5403,228.6495,20549.0
2024-06-18 11:25:00,230.43,230.45,230.25,230.36,42085.0,228.6892,228.7091,228.5106,228.6197,42085.0
2024-06-18 11:30:00,230.32,230.96,230.31,230.86,54037.0,228.58,229.2152,228.5701,229.116,54037.0
2024-06-18 11:35:00,230.93,231.28,230.87,230.98,37636.0,229.1854,229.5328,229.1259,229.2351,37636.0
2024-06-18 11:40:00,230.94,231.03,230.54,230.63,49444.0,229.1954,229.2847,228.7984,228.8877,49444.0
2024-06-18 11:45:00,230.75,230.96,230.69,230.76,29703.0,229.0068,229.2152,228.9472,229.0167,29703.0
2024-06-18 11:50:00,230.75,230.79,230.44,230.44,59393.0,229.0068,229.0465,228.6991,228.6991,59393.0
2024-06-18 11:55:00,230.46,230.61,230.42,230.52,39300.0,228.719,228.8679,228.6793,228.7785,39300.0
2024-06-18 12:00:00,230.48,230.52,230.1,230.18,62307.0,228.7388,228.7785,228.3617,228.4411,62307.0
2024-06-18 12:05:00,230.18,230.34,230.13,230.2,70515.0,228.4411,228.5999,228.3915,228.461,70515.0
2024-06-18 12:10:00,230.2,230.23,229.8,229.87,69828.0,228.461,228.4907,228.064,228.1334,69828.0
2024-06-18 12:15:00,229.86,229.86,229.23,229.37,140771.0,228.1235,228.1235,227.4983,227.6372,140771.0
2024-06-18 12:20:00,229.42,229.61,229.25,229.45,161592.0,227.6868,227.8754,227.5181,227.7166,161592.0
2024-06-18 12:25:00,229.44,229.67,229.23,229.54,37689.0,227.7067,227.935,227.4983,227.8059,37689.0
2024-06-18 12:30:00,229.54,229.58,229.36,229.56,23047.0,227.8059,227.8456,227.6273,227.8258,23047.0
2024-06-18 12:35:00,229.57,229.61,229.31,229.38,41815.0,227.8357,227.8754,227.5777,227.6471,41815.0
2024-06-18 12:40:00,229.36,229.54,229.34,229.52,26490.0,227.6273,227.8059,227.6074,227.7861,26490.0
2024-06-18 12:45:00,229.49,229.58,229.37,229.55,32122.0,227.7563,227.8456,227.6372,227.8159,32122.0
2024-06-18 12:50:00,229.55,229.68,229.41,229.46,36238.0,227.8159,227.9449,227.6769,227.7265,36238.0
2024-06-18 12:55:00,229.46,229.56,229.33,229.39,27527.0,227.7265,227.8258,227.5975,227.6571,27527.0
2024-06-18 13:00:00,229.47,229.76,229.41,229.42,41241.0,227.7365,228.0243,227.6769,227.6868,41241.0
2024-06-18 13:05:00,229.42,229.63,229.32,229.63,34569.0,227.6868,227.8953,227.5876,227.8953,34569.0
2024-06-18 13:10:00,229.58,229.58,229.36,229.47,27366.0,227.8456,227.8456,227.6273,227.7365,27366.0
2024-06-18 13:15:00,229.47,229.77,229.44,229.76,51662.0,227.7365,228.0342,227.7067,228.0243,51662.0
2024-06-18 13:20:00,229.78,230.0,229.66,229.86,38387.0,228.0441,228.2625,227.925,228.1235,38387.0
2024-06-18 13:25:00,229.87,230.15,229.81,230.08,26319.0,228.1334,228.4113,228.0739,228.3419,26319.0
2024-06-18 13:30:00,230.06,230.85,230.06,230.78,25466.0,228.322,229.106,228.322,229.0366,25466.0
2024-06-18 13:35:00,230.78,230.86,230.7,230.79,33280.0,229.0366,229.116,228.9572,229.0465,33280.0
2024-06-18 13:40:00,230.76,231.09,230.76,231.09,23483.0,229.0167,229.3442,229.0167,229.3442,23483.0
2024-06-18 13:45:00,231.05,231.43,231.05,231.37,37918.0,229.3045,229.6817,229.3045,229.6221,37918.0
2024-06-18 13:50:00,231.39,231.66,231.19,231.23,37721.0,229.642,229.9099,229.4435,229.4832,37721.0
2024-06-18 13:55:00,231.25,231.55,231.21,231.34,34593.0,229.503,229.8008,229.4633,229.5923,34593.0
2024-06-18 14:00:00,231.28,231.34,230.72,230.94,32798.0,229.5328,229.5923,228.977,229.1954,32798.0
2024-06-18 14:05:00,230.98,231.19,230.78,230.83,25785.0,229.2351,229.4435,229.0366,229.0862,25785.0
2024-06-18 14:10:00,230.83,231.11,230.76,230.79,26052.0,229.0862,229.3641,229.0167,229.0465,26052.0
2024-06-18 14:15:00,230.85,230.9,230.52,230.52,48748.0,229.106,229.1557,228.7785,228.7785,48748.0
2024-06-18 14:20:00,230.53,230.65,230.45,230.54,36498.0,228.7885,228.9076,228.7091,228.7984,36498.0
2024-06-18 14:25:00,230.56,230.69,230.41,230.41,39197.0,228.8182,228.9472,228.6694,228.6694,39197.0
2024-06-18 14:30:00,230.47,230.5,230.3,230.35,29920.0,228.7289,228.7587,228.5602,228.6098,29920.0
2024-06-18 14:35:00,230.32,230.4,230.19,230.3,40844.0,228.58,228.6594,228.451,228.5602,40844.0
2024-06-18 14:40:00,230.31,230.51,230.31,230.33,39241.0,228.5701,228.7686,228.5701,228.59,39241.0
2024-06-18 14:45:00,230.37,230.73,230.3,230.31,32489.0,228.6297,228.9869,228.5602,228.5701,32489.0
2024-06-18 14:50:00,230.34,230.48,230.29,230.42,27442.0,228.5999,228.7388,228.5503,228.6793,27442.0
2024-06-18 14:55:00,230.42,230.59,230.37,230.42,32471.0,228.6793,228.848,228.6297,228.6793,32471.0
2024-06-18 15:00:00,230.44,230.56,230.33,230.45,32792.0,228.6991,228.8182,228.59,228.7091,32792.0
2024-06-18 15:05:00,230.44,230.53,230.18,230.24,36560.0,228.6991,228.7885,228.4411,228.5006,36560.0
2024-06-18 15:10:00,230.28,230.96,230.25,230.91,42797.0,228.5403,229.2152,228.5106,229.1656,42797.0
2024-06-18 15:15:00,230.96,231.09,230.81,230.86,52838.0,229.2152,229.3442,229.0663,229.116,52838.0
2024-06-18 15:20:00,230.87,231.24,230.85,231.22,54009.0,229.1259,229.4931,229.106,229.4732,54009.0
2024-06-18 15:25:00,231.24,231.65,231.19,231.4,62164.0,229.4931,229.9,229.4435,229.6519,62164.0
2024-06-18 15:30:00,231.39,231.46,231.35,231.44,44848.0,229.642,229.7114,229.6023,229.6916,44848.0
2024-06-18 15:35:00,231.43,231.87,231.43,231.87,71244.0,229.6817,230.1183,229.6817,230.1183,71244.0
2024-06-18 15:40:00,231.88,232.02,231.58,231.96,124564.0,230.1283,230.2672,229.8305,230.2077,124564.0
2024-06-18 15:45:00,231.95,232.16,231.9,232.12,93997.0,230.1977,230.4061,230.1481,230.3664,93997.0
2024-06-18 15:50:00,232.13,232.29,232.02,232.17,110241.0,230.3764,230.5352,230.2672,230.4161,110241.0
2024-06-18 15:55:00,232.14,232.18,231.47,231.81,233155.0,230.3863,230.426,229.7214,230.0588,233155.0
2024-06-20 09:30:00,232.85,236.6,232.85,236.38,533714.0,231.0909,234.8126,231.0909,234.5943,533714.0
2024-06-20 09:35:00,236.38,238.08,236.31,236.82,276801.0,234.5943,236.2814,234.5248,235.0309,276801.0
2024-06-20 09:40:00,236.89,237.81,236.7,236.85,183174.0,235.1004,236.0135,234.9118,235.0607,183174.0
2024-06-20 09:45:00,236.88,236.95,235.46,236.69,122254.0,235.0905,235.16,233.6812,234.9019,122254.0
2024-06-20 09:50:00,236.72,237.65,236.53,237.5,142663.0,234.9317,235.8547,234.7431,235.7058,142663.0
2024-06-20 09:55:00,237.47,237.97,237.06,237.84,177874.0,235.676,236.1723,235.2691,236.0432,177874.0
2024-06-20 10:00:00,237.78,238.73,237.51,238.39,277482.0,235.9837,236.9265,235.7157,236.5891,277482.0
2024-06-20 10:05:00,238.43,239.15,238.4,238.6,162647.0,236.6288,237.3433,236.599,236.7975,162647.0
2024-06-20 10:10:00,238.57,238.92,238.03,238.72,98679.0,236.7677,237.1151,236.2318,236.9166,98679.0
2024-06-20 10:15:00,238.72,239.3,238.54,238.9,127715.0,236.9166,237.4922,236.7379,237.0952,127715.0
2024-06-20 10:20:00,238.82,239.2,238.54,238.83,94370.0,237.0158,237.393,236.7379,237.0258,94370.0
2024-06-20 10:25:00,238.76,239.08,238.55,238.55,121773.0,236.9563,237.2739,236.7479,236.7479,121773.0
2024-06-20 10:30:00,238.52,239.0,238.25,238.68,103205.0,236.7181,237.1945,236.4501,236.8769,103205.0
2024-06-20 10:35:00,238.68,238.95,238.4,238.87,83976.0,236.8769,237.1448,236.599,237.0655,83976.0
2024-06-20 10:40:00,238.93,240.95,238.88,240.48,302914.0,237.125,239.1297,237.0754,238.6633,302914.0
2024-06-20 10:45:00,240.48,240.77,240.27,240.42,147591.0,238.6633,238.9511,238.4549,238.6037,147591.0
2024-06-20 10:50:00,240.39,240.53,239.75,240.08,84810.0,238.574,238.7129,237.9388,238.2663,84810.0
2024-06-20 10:55:00,240.09,240.23,239.89,240.08,86106.0,238.2762,238.4152,238.0777,238.2663,86106.0
2024-06-20 11:00:00,240.09,240.31,239.82,239.91,94516.0,238.2762,238.4946,238.0083,238.0976,94516.0
2024-06-20 11:05:00,239.93,240.59,239.68,240.41,65175.0,238.1174,238.7725,237.8693,238.5938,65175.0
2024-06-20 11:10:00,240.46,240.87,240.36,240.73,87528.0,238.6434,239.0503,238.5442,238.9114,87528.0
2024-06-20 11:15:00,240.75,241.03,240.71,240.84,87713.0,238.9313,239.2091,238.8916,239.0206,87713.0
2024-06-20 11:20:00,240.84,241.2,240.6,241.13,75904.0,239.0206,239.3779,238.7824,239.3084,75904.0
2024-06-20 11:25:00,241.14,241.16,240.61,240.9,75142.0,239.3183,239.3382,238.7923,239.0801,75142.0
2024-06-20 11:30:00,240.86,240.86,240.29,240.41,110719.0,239.0404,239.0404,238.4747,238.5938,110719.0
2024-06-20 11:35:00,240.46,240.56,240.21,240.5,35763.0,238.6434,238.7427,238.3953,238.6831,35763.0
2024-06-20 11:40:00,240.5,241.42,240.5,241.4,140625.0,238.6831,239.5962,238.6831,239.5763,140625.0
2024-06-20 11:45:00,241.4,241.74,241.34,241.34,158290.0,239.5763,239.9138,239.5168,239.5168,158290.0
2024-06-20 11:50:00,241.38,241.57,241.09,241.18,93161.0,239.5565,239.7451,239.2687,239.358,93161.0
2024-06-20 11:55:00,241.16,241.23,240.73,240.78,108758.0,239.3382,239.4076,238.9114,238.961,108758.0
2024-06-20 12:00:00,240.76,241.09,240.53,241.06,79676.0,238.9412,239.2687,238.7129,239.2389,79676.0
2024-06-20 12:05:00,241.08,241.2,240.82,241.02,58519.0,239.2588,239.3779,239.0007,239.1992,58519.0
2024-06-20 12:10:00,241.03,241.75,241.02,241.67,90786.0,239.2091,239.9237,239.1992,239.8443,90786.0
2024-06-20 12:15:00,241.67,241.74,241.48,241.62,60612.0,239.8443,239.9138,239.6557,239.7947,60612.0
2024-06-20 12:20:00,241.62,241.72,241.26,241.31,73289.0,239.7947,239.8939,239.4374,239.487,73289.0
2024-06-20 12:25:00,241.35,241.53,241.02,241.05,65178.0,239.5267,239.7054,239.1992,239.229,65178.0
2024-06-20 12:30:00,240.97,240.97,240.17,240.27,95836.0,239.1496,239.1496,238.3556,238.4549,95836.0
2024-06-20 12:35:00,240.23,240.59,240.1,240.58,66069.0,238.4152,238.7725,238.2862,238.7625,66069.0
2024-06-20 12:40:00,240.58,240.78,240.38,240.56,77655.0,238.7625,238.961,238.564,238.7427,77655.0
2024-06-20 12:45:00,240.55,240.92,240.4,240.91,85732.0,238.7328,239.1,238.5839,239.09,85732.0
2024-06-20 12:50:00,240.94,241.11,240.53,240.84,187051.0,239.1198,239.2885,238.7129,239.0206,187051.0
2024-06-20 12:55:00,240.79,240.88,240.49,240.64,47781.0,238.9709,239.0603,238.6732,238.8221,47781.0
2024-06-20 13:00:00,240.64,241.23,240.58,240.87,75860.0,238.8221,239.4076,238.7625,239.0503,75860.0
2024-06-20 13:05:00,240.82,240.94,240.56,240.84,113652.0,239.0007,239.1198,238.7427,239.0206,113652.0
2024-06-20 13:10:00,240.84,241.73,240.81,241.59,63455.0,239.0206,239.9038,238.9908,239.7649,63455.0
2024-06-20 13:15:00,241.58,241.75,241.43,241.64,41359.0,239.755,239.9237,239.6061,239.8145,41359.0
2024-06-20 13:20:00,241.64,241.77,241.32,241.74,86309.0,239.8145,239.9435,239.4969,239.9138,86309.0
2024-06-20 13:25:00,241.71,241.9,241.42,241.54,83954.0,239.884,240.0726,239.5962,239.7153,83954.0
2024-06-20 13:30:00,241.57,241.79,240.99,241.39,144326.0,239.7451,239.9634,239.1694,239.5664,144326.0
2024-06-20 13:35:00,241.41,241.62,241.17,241.6,67133.0,239.5863,239.7947,239.3481,239.7748,67133.0
2024-06-20 13:40:00,241.63,242.14,241.55,242.03,137545.0,239.8046,240.3107,239.7252,240.2016,137545.0
2024-06-20 13:45:00,242.01,242.16,241.91,242.08,94803.0,240.1817,240.3306,240.0825,240.2512,94803.0
2024-06-20 13:50:00,242.09,242.3,241.85,242.21,104630.0,240.2611,240.4695,240.0229,240.3802,104630.0
2024-06-20 13:55:00,242.21,242.71,242.2,242.59,92952.0,240.3802,240.8764,240.3703,240.7574,92952.0
2024-06-20 14:00:00,242.62,243.07,242.58,242.99,88264.0,240.7871,241.2337,240.7474,241.1543,88264.0
2024-06-20 14:05:00,242.99,243.11,242.45,242.57,194440.0,241.1543,241.2734,240.6184,240.7375,194440.0
2024-06-20 14:10:00,242.59,242.96,242.52,242.68,109834.0,240.7574,241.1246,240.6879,240.8467,109834.0
2024-06-20 14:15:00,242.57,242.93,242.56,242.93,68019.0,240.7375,241.0948,240.7276,241.0948,68019.0
2024-06-20 14:20:00,242.86,243.18,242.61,243.12,47585.0,241.0253,241.3429,240.7772,241.2833,47585.0
2024-06-20 14:25:00,243.15,243.24,242.86,243.12,78708.0,241.3131,241.4024,241.0253,241.2833,78708.0
2024-06-20 14:30:00,243.12,243.16,242.36,242.44,56903.0,241.2833,241.323,240.5291,240.6085,56903.0
2024-06-20 14:35:00,242.4,242.45,242.08,242.18,64991.0,240.5688,240.6184,240.2512,240.3504,64991.0
2024-06-20 14:40:00,242.2,242.43,242.11,242.38,65853.0,240.3703,240.5986,240.281,240.5489,65853.0
2024-06-20 14:45:00,242.35,242.68,242.17,242.68,58329.0,240.5192,240.8467,240.3405,240.8467,58329.0
2024-06-20 14:50:00,242.68,242.74,242.31,242.35,84250.0,240.8467,240.9062,240.4795,240.5192,84250.0
2024-06-20 14:55:00,242.36,242.71,242.35,242.57,86619.0,240.5291,240.8764,240.5192,240.7375,86619.0
2024-06-20 15:00:00,242.58,242.64,242.2,242.39,96715.0,240.7474,240.807,240.3703,240.5589,96715.0
2024-06-20 15:05:00,242.4,242.54,242.23,242.48,79143.0,240.5688,240.7077,240.4001,240.6482,79143.0
2024-06-20 15:10:00,242.49,242.91,242.42,242.84,68821.0,240.6581,241.0749,240.5886,241.0055,68821.0
2024-06-20 15:15:00,242.84,243.07,242.78,242.96,123357.0,241.0055,241.2337,240.9459,241.1246,123357.0
2024-06-20 15:20:00,242.94,243.18,242.77,243.03,139168.0,241.1047,241.3429,240.936,241.194,139168.0
2024-06-20 15:25:00,243.06,243.66,243.02,243.63,139632.0,241.2238,241.8193,241.1841,241.7895,139632.0
2024-06-20 15:30:00,243.64,243.73,243.26,243.51,163227.0,241.7994,241.8887,241.4223,241.6704,163227.0
2024-06-20 15:35:00,243.51,243.72,243.27,243.72,147228.0,241.6704,241.8788,241.4322,241.8788,147228.0
2024-06-20 15:40:00,243.73,243.74,243.43,243.58,174387.0,241.8887,241.8987,241.591,241.7399,174387.0
2024-06-20 15:45:00,243.58,243.77,242.69,242.79,238055.0,241.7399,241.9284,240.8566,240.9558,238055.0
2024-06-20 15:50:00,242.8,243.36,242.2,242.37,274941.0,240.9658,241.5215,240.3703,240.539,274941.0
2024-06-20 15:55:00,242.36,242.53,241.84,241.89,609569.0,240.5291,240.6978,240.013,240.0626,609569.0
2024-06-21 09:30:00,240.57,241.62,240.19,240.88,1567812.0,238.7526,239.7947,238.3755,239.0603,1567812.0
2024-06-21 09:35:00,240.75,241.58,240.38,241.58,137472.0,238.9313,239.755,238.564,239.755,137472.0
2024-06-21 09:40:00,241.71,242.85,241.56,242.43,124060.0,239.884,241.0154,239.7351,240.5986,124060.0
2024-06-21 09:45:00,242.32,243.13,242.0,243.1,83422.0,240.4894,241.2933,240.1718,241.2635,83422.0
2024-06-21 09:50:00,243.12,243.64,241.91,243.44,164198.0,241.2833,241.7994,240.0825,241.6009,164198.0
2024-06-21 09:55:00,243.44,243.55,242.82,243.42,111762.0,241.6009,241.7101,240.9856,241.5811,111762.0
2024-06-21 10:00:00,243.4,243.47,242.64,242.97,111309.0,241.5612,241.6307,240.807,241.1345,111309.0
2024-06-21 10:05:00,242.91,243.23,242.14,242.45,87788.0,241.0749,241.3925,240.3107,240.6184,87788.0
2024-06-21 10:10:00,242.5,243.35,242.39,243.28,104002.0,240.668,241.5116,240.5589,241.4421,104002.0
2024-06-21 10:15:00,243.27,243.89,243.23,243.83,94435.0,241.4322,242.0475,241.3925,241.988,94435.0
2024-06-21 10:20:00,243.84,244.13,243.74,244.01,120401.0,241.9979,242.2857,241.8987,242.1666,120401.0
2024-06-21 10:25:00,244.09,244.75,243.86,244.56,88023.0,242.246,242.901,242.0178,242.7125,88023.0
2024-06-21 10:30:00,244.54,244.54,243.72,243.91,75385.0,242.6926,242.6926,241.8788,242.0674,75385.0
2024-06-21 10:35:00,243.9,244.19,243.64,243.72,65929.0,242.0575,242.3453,241.7994,241.8788,65929.0
2024-06-21 10:40:00,243.71,243.97,243.43,243.52,77847.0,241.8689,242.1269,241.591,241.6803,77847.0
2024-06-21 10:45:00,243.51,243.92,243.24,243.47,69947.0,241.6704,242.0773,241.4024,241.6307,69947.0
2024-06-21 10:50:00,243.46,243.8,243.33,243.75,43971.0,241.6208,241.9582,241.4918,241.9086,43971.0
2024-06-21 10:55:00,243.79,244.33,243.74,244.16,65980.0,241.9483,242.4842,241.8987,242.3155,65980.0
2024-06-21 11:00:00,244.13,244.21,243.28,243.37,40966.0,242.2857,242.3651,241.4421,241.5315,40966.0
2024-06-21 11:05:00,243.39,243.41,243.1,243.15,49514.0,241.5513,241.5712,241.2635,241.3131,49514.0
2024-06-21 11:10:00,243.17,243.85,243.07,243.82,80791.0,241.333,242.0078,241.2337,241.9781,80791.0
2024-06-21 11:15:00,243.75,243.95,243.56,243.88,69275.0,241.9086,242.1071,241.72,242.0376,69275.0
2024-06-21 11:20:00,243.9,243.91,243.08,243.18,39105.0,242.0575,242.0674,241.2436,241.3429,39105.0
2024-06-21 11:25:00,243.13,243.18,242.54,242.71,96311.0,241.2933,241.3429,240.7077,240.8764,96311.0
2024-06-21 11:30:00,242.71,242.98,242.54,242.78,45685.0,240.8764,241.1444,240.7077,240.9459,45685.0
2024-06-21 11:35:00,242.81,242.9,242.57,242.76,70083.0,240.9757,241.065,240.7375,240.9261,70083.0
2024-06-21 11:40:00,242.77,243.11,242.76,243.01,42457.0,240.936,241.2734,240.9261,241.1742,42457.0
2024-06-21 11:45:00,243.03,243.13,242.8,243.12,35938.0,241.194,241.2933,240.9658,241.2833,35938.0
2024-06-21 11:50:00,243.12,243.34,243.03,243.33,48637.0,241.2833,241.5017,241.194,241.4918,48637.0
2024-06-21 11:55:00,243.37,243.7,243.24,243.69,37535.0,241.5315,241.859,241.4024,241.849,37535.0
2024-06-21 12:00:00,243.74,243.89,243.58,243.86,43480.0,241.8987,242.0475,241.7399,242.0178,43480.0
2024-06-21 12:05:00,243.88,244.22,243.74,244.16,74596.0,242.0376,242.375,241.8987,242.3155,74596.0
2024-06-21 12:10:00,244.15,244.4,243.95,244.34,45120.0,242.3056,242.5537,242.1071,242.4941,45120.0
2024-06-21 12:15:00,244.34,244.61,244.2,244.33,57700.0,242.4941,242.7621,242.3552,242.4842,57700.0
2024-06-21 12:20:00,244.36,244.37,244.0,244.03,42605.0,242.514,242.5239,242.1567,242.1865,42605.0
2024-06-21 12:25:00,244.03,244.31,244.0,244.29,39315.0,242.1865,242.4644,242.1567,242.4445,39315.0
2024-06-21 12:30:00,244.23,244.59,244.2,244.55,50814.0,242.385,242.7422,242.3552,242.7025,50814.0
2024-06-21 12:35:00,244.54,245.13,244.52,245.11,100611.0,242.6926,243.2782,242.6728,243.2583,100611.0
2024-06-21 12:40:00,245.11,245.22,244.7,245.01,86949.0,243.2583,243.3675,242.8514,243.1591,86949.0
2024-06-21 12:45:00,245.05,245.22,244.98,245.01,62513.0,243.1988,243.3675,243.1293,243.1591,62513.0
2024-06-21 12:50:00,245.01,245.38,244.99,245.13,67571.0,243.1591,243.5263,243.1392,243.2782,67571.0
2024-06-21 12:55:00,245.09,245.09,244.74,244.83,58636.0,243.2385,243.2385,242.8911,242.9804,58636.0
2024-06-21 13:00:00,244.83,245.04,244.8,244.86,79873.0,242.9804,243.1888,242.9507,243.0102,79873.0
2024-06-21 13:05:00,244.84,244.92,243.96,244.11,47635.0,242.9904,243.0697,242.117,242.2659,47635.0
2024-06-21 13:10:00,244.11,244.15,243.55,243.72,34518.0,242.2659,242.3056,241.7101,241.8788,34518.0
2024-06-21 13:15:00,243.74,243.8,243.36,243.56,64145.0,241.8987,241.9582,241.5215,241.72,64145.0
2024-06-21 13:20:00,243.53,243.62,243.16,243.33,78898.0,241.6902,241.7796,241.323,241.4918,78898.0
2024-06-21 13:25:00,243.28,243.5,243.26,243.49,51303.0,241.4421,241.6605,241.4223,241.6506,51303.0
2024-06-21 13:30:00,243.5,243.81,243.46,243.49,36675.0,241.6605,241.9681,241.6208,241.6506,36675.0
2024-06-21 13:35:00,243.45,243.52,243.17,243.28,29162.0,241.6109,241.6803,241.333,241.4421,29162.0
2024-06-21 13:40:00,243.3,243.48,243.13,243.24,39117.0,241.462,241.6406,241.2933,241.4024,39117.0
2024-06-21 13:45:00,243.22,243.46,243.16,243.46,33959.0,241.3826,241.6208,241.323,241.6208,33959.0
2024-06-21 13:50:00,243.47,244.27,243.47,244.25,35870.0,241.6307,242.4247,241.6307,242.4048,35870.0
2024-06-21 13:55:00,244.27,244.48,243.92,244.12,61818.0,242.4247,242.6331,242.0773,242.2758,61818.0
2024-06-21 14:00:00,244.12,244.12,243.67,243.85,52988.0,242.2758,242.2758,241.8292,242.0078,52988.0
2024-06-21 14:05:00,243.86,244.39,243.83,244.36,51506.0,242.0178,242.5438,241.988,242.514,51506.0
2024-06-21 14:10:00,244.36,244.61,244.33,244.37,47042.0,242.514,242.7621,242.4842,242.5239,47042.0
2024-06-21 14:15:00,244.39,244.56,244.2,244.2,39176.0,242.5438,242.7125,242.3552,242.3552,39176.0
2024-06-21 14:20:00,244.22,244.39,244.1,244.34,32119.0,242.375,242.5438,242.2559,242.4941,32119.0
2024-06-21 14:25:00,244.35,244.38,244.17,244.35,48370.0,242.5041,242.5338,242.3254,242.5041,48370.0
2024-06-21 14:30:00,244.35,244.81,244.26,244.8,36023.0,242.5041,242.9606,242.4147,242.9507,36023.0
2024-06-21 14:35:00,244.77,244.8,244.01,244.22,45286.0,242.9209,242.9507,242.1666,242.375,45286.0
2024-06-21 14:40:00,244.25,244.35,244.15,244.28,43773.0,242.4048,242.5041,242.3056,242.4346,43773.0
2024-06-21 14:45:00,244.26,244.31,244.06,244.12,30396.0,242.4147,242.4644,242.2162,242.2758,30396.0
2024-06-21 14:50:00,244.12,244.16,244.03,244.14,27229.0,242.2758,242.3155,242.1865,242.2956,27229.0
2024-06-21 14:55:00,244.12,244.2,243.92,244.16,37235.0,242.2758,242.3552,242.0773,242.3155,37235.0
2024-06-21 15:00:00,244.16,244.41,244.11,244.39,49801.0,242.3155,242.5636,242.2659,242.5438,49801.0
2024-06-21 15:05:00,244.37,244.66,244.37,244.56,53043.0,242.5239,242.8117,242.5239,242.7125,53043.0
2024-06-21 15:10:00,244.54,244.68,244.01,244.01,54436.0,242.6926,242.8316,242.1666,242.1666,54436.0
2024-06-21 15:15:00,244.05,244.3,244.0,244.24,48878.0,242.2063,242.4544,242.1567,242.3949,48878.0
2024-06-21 15:20:00,244.23,244.33,244.05,244.18,58064.0,242.385,242.4842,242.2063,242.3353,58064.0
2024-06-21 15:25:00,244.18,244.19,244.05,244.15,57717.0,242.3353,242.3453,242.2063,242.3056,57717.0
2024-06-21 15:30:00,244.15,244.15,243.96,244.11,85832.0,242.3056,242.3056,242.117,242.2659,85832.0
2024-06-21 15:35:00,244.09,244.32,243.8,243.95,91441.0,242.246,242.4743,241.9582,242.1071,91441.0
2024-06-21 15:40:00,243.9,244.18,243.79,244.01,79958.0,242.0575,242.3353,241.9483,242.1666,79958.0
2024-06-21 15:45:00,244.03,244.08,243.59,243.62,83181.0,242.1865,242.2361,241.7498,241.7796,83181.0
2024-06-21 15:50:00,243.61,244.99,243.61,244.67,190431.0,241.7696,243.1392,241.7696,242.8216,190431.0
2024-06-21 15:55:00,244.66,245.37,244.64,244.77,560074.0,242.8117,243.5163,242.7919,242.9209,560074.0
2024-06-24 09:30:00,243.19,244.17,242.25,242.37,238536.0,241.3528,242.3254,240.4199,240.539,238536.0
2024-06-24 09:35:00,242.44,242.44,240.82,241.19,88093.0,240.6085,240.6085,239.0007,239.3679,88093.0
2024-06-24 09:40:00,241.1,241.51,240.38,240.56,113785.0,239.2786,239.6855,238.564,238.7427,113785.0
2024-06-24 09:45:00,240.49,241.53,240.06,241.23,83448.0,238.6732,239.7054,238.2465,239.4076,83448.0
2024-06-24 09:50:00,241.31,242.8,241.27,242.49,88444.0,239.487,240.9658,239.4473,240.6581,88444.0
2024-06-24 09:55:00,242.52,243.97,242.42,243.8,130349.0,240.6879,242.1269,240.5886,241.9582,130349.0
2024-06-24 10:00:00,243.73,243.8,242.84,243.47,66896.0,241.8887,241.9582,241.0055,241.6307,66896.0
2024-06-24 10:05:00,243.45,243.83,243.22,243.56,60568.0,241.6109,241.988,241.3826,241.72,60568.0
2024-06-24 10:10:00,243.54,244.09,243.39,244.08,56145.0,241.7002,242.246,241.5513,242.2361,56145.0
2024-06-24 10:15:00,244.08,244.41,243.52,243.58,130136.0,242.2361,242.5636,241.6803,241.7399,130136.0
2024-06-24 10:20:00,243.53,244.15,243.43,243.47,57942.0,241.6902,242.3056,241.591,241.6307,57942.0
2024-06-24 10:25:00,243.54,243.68,243.16,243.58,52917.0,241.7002,241.8391,241.323,241.7399,52917.0
2024-06-24 10:30:00,243.58,243.76,242.94,243.15,42180.0,241.7399,241.9185,241.1047,241.3131,42180.0
2024-06-24 10:35:00,243.17,243.25,242.6,243.04,32097.0,241.333,241.4124,240.7673,241.204,32097.0
2024-06-24 10:40:00,243.0,243.07,242.55,242.92,116806.0,241.1643,241.2337,240.7177,241.0849,116806.0
2024-06-24 10:45:00,243.03,243.14,242.48,242.48,37370.0,241.194,241.3032,240.6482,240.6482,37370.0
2024-06-24 10:50:00,242.5,242.87,242.38,242.66,32383.0,240.668,241.0352,240.5489,240.8268,32383.0
2024-06-24 10:55:00,242.72,243.08,242.71,243.0,53531.0,240.8864,241.2436,240.8764,241.1643,53531.0
2024-06-24 11:00:00,243.06,243.22,242.95,243.07,45114.0,241.2238,241.3826,241.1146,241.2337,45114.0
2024-06-24 11:05:00,243.04,243.1,242.56,242.64,41299.0,241.204,241.2635,240.7276,240.807,41299.0
2024-06-24 11:10:00,242.64,242.73,242.47,242.56,58836.0,240.807,240.8963,240.6383,240.7276,58836.0
2024-06-24 11:15:00,242.56,242.63,242.03,242.14,44783.0,240.7276,240.797,240.2016,240.3107,44783.0
2024-06-24 11:20:00,242.14,242.43,242.11,242.2,47253.0,240.3107,240.5986,240.281,240.3703,47253.0
2024-06-24 11:25:00,242.27,242.7,242.2,242.38,33105.0,240.4398,240.8665,240.3703,240.5489,33105.0
2024-06-24 11:30:00,242.44,242.46,242.07,242.32,39573.0,240.6085,240.6283,240.2413,240.4894,39573.0
2024-06-24 11:35:00,242.34,242.49,242.3,242.42,19584.0,240.5092,240.6581,240.4695,240.5886,19584.0
2024-06-24 11:40:00,242.4,242.54,242.37,242.44,19567.0,240.5688,240.7077,240.539,240.6085,19567.0
2024-06-24 11:45:00,242.45,242.48,242.17,242.48,86935.0,240.6184,240.6482,240.3405,240.6482,86935.0
2024-06-24 11:50:00,242.47,242.49,242.02,242.41,36627.0,240.6383,240.6581,240.1917,240.5787,36627.0
2024-06-24 11:55:00,242.46,242.48,242.28,242.32,23856.0,240.6283,240.6482,240.4497,240.4894,23856.0
2024-06-24 12:00:00,242.33,242.45,242.15,242.34,21190.0,240.4993,240.6184,240.3207,240.5092,21190.0
2024-06-24 12:05:00,242.3,242.38,242.18,242.24,24253.0,240.4695,240.5489,240.3504,240.41,24253.0
2024-06-24 12:10:00,242.24,242.42,242.16,242.3,34651.0,240.41,240.5886,240.3306,240.4695,34651.0
2024-06-24 12:15:00,242.27,242.27,241.81,241.89,46872.0,240.4398,240.4398,239.9832,240.0626,46872.0
2024-06-24 12:20:00,241.89,241.89,241.44,241.49,65404.0,240.0626,240.0626,239.616,239.6657,65404.0
2024-06-24 12:25:00,241.54,242.09,241.54,242.08,32953.0,239.7153,240.2611,239.7153,240.2512,32953.0
2024-06-24 12:30:00,242.03,242.23,242.02,242.22,25975.0,240.2016,240.4001,240.1917,240.3901,25975.0
2024-06-24 12:35:00,242.26,242.43,241.83,241.83,47619.0,240.4298,240.5986,240.0031,240.0031,47619.0
2024-06-24 12:40:00,241.86,241.9,241.17,241.32,37661.0,240.0329,240.0726,239.3481,239.4969,37661.0
2024-06-24 12:45:00,241.32,241.65,241.26,241.6,18649.0,239.4969,239.8245,239.4374,239.7748,18649.0
2024-06-24 12:50:00,241.57,241.67,241.29,241.37,39436.0,239.7451,239.8443,239.4672,239.5466,39436.0
2024-06-24 12:55:00,241.36,241.78,241.35,241.61,27043.0,239.5366,239.9535,239.5267,239.7848,27043.0
2024-06-24 13:00:00,241.66,241.95,241.59,241.9,20815.0,239.8344,240.1222,239.7649,240.0726,20815.0
2024-06-24 13:05:00,241.95,241.97,241.53,241.73,37351.0,240.1222,240.142,239.7054,239.9038,37351.0
2024-06-24 13:10:00,241.78,241.78,241.1,241.22,25338.0,239.9535,239.9535,239.2786,239.3977,25338.0
2024-06-24 13:15:00,241.18,241.47,241.1,241.43,40209.0,239.358,239.6458,239.2786,239.6061,40209.0
2024-06-24 13:20:00,241.37,241.4,241.09,241.13,17266.0,239.5466,239.5763,239.2687,239.3084,17266.0
2024-06-24 13:25:00,241.09,241.15,240.72,240.8,32441.0,239.2687,239.3282,238.9015,238.9809,32441.0
2024-06-24 13:30:00,240.75,240.87,240.33,240.38,42823.0,238.9313,239.0503,238.5144,238.564,42823.0
2024-06-24 13:35:00,240.41,241.0,240.41,241.0,25637.0,238.5938,239.1794,238.5938,239.1794,25637.0
2024-06-24 13:40:00,241.0,241.09,240.72,240.88,44080.0,239.1794,239.2687,238.9015,239.0603,44080.0
2024-06-24 13:45:00,240.9,240.97,240.55,240.68,24308.0,239.0801,239.1496,238.7328,238.8618,24308.0
2024-06-24 13:50:00,240.68,240.86,240.54,240.85,21905.0,238.8618,239.0404,238.7228,239.0305,21905.0
2024-06-24 13:55:00,240.99,241.24,240.87,240.87,17866.0,239.1694,239.4175,239.0503,239.0503,17866.0
2024-06-24 14:00:00,240.9,241.05,240.79,240.91,23090.0,239.0801,239.229,238.9709,239.09,23090.0
2024-06-24 14:05:00,240.88,240.99,240.59,240.6,24668.0,239.0603,239.1694,238.7725,238.7824,24668.0
2024-06-24 14:10:00,240.57,240.58,240.4,240.46,26843.0,238.7526,238.7625,238.5839,238.6434,26843.0
2024-06-24 14:15:00,240.48,240.75,240.25,240.73,51736.0,238.6633,238.9313,238.435,238.9114,51736.0
2024-06-24 14:20:00,240.74,240.97,240.6,240.65,21464.0,238.9213,239.1496,238.7824,238.832,21464.0
2024-06-24 14:25:00,240.68,240.82,240.16,240.51,68213.0,238.8618,239.0007,238.3457,238.6931,68213.0
2024-06-24 14:30:00,240.55,240.82,240.48,240.65,42390.0,238.7328,239.0007,238.6633,238.832,42390.0
2024-06-24 14:35:00,240.63,240.9,240.62,240.69,31900.0,238.8122,239.0801,238.8022,238.8717,31900.0
2024-06-24 14:40:00,240.74,240.93,240.67,240.8,14361.0,238.9213,239.1099,238.8519,238.9809,14361.0
2024-06-24 14:45:00,240.85,241.12,240.82,241.07,21499.0,239.0305,239.2985,239.0007,239.2488,21499.0
2024-06-24 14:50:00,241.08,241.38,241.02,241.23,15642.0,239.2588,239.5565,239.1992,239.4076,15642.0
2024-06-24 14:55:00,241.28,241.51,241.21,241.51,23549.0,239.4572,239.6855,239.3878,239.6855,23549.0
2024-06-24 15:00:00,241.46,241.61,241.17,241.24,35208.0,239.6359,239.7848,239.3481,239.4175,35208.0
2024-06-24 15:05:00,241.26,241.51,241.26,241.3,18449.0,239.4374,239.6855,239.4374,239.4771,18449.0
2024-06-24 15:10:00,241.3,241.36,241.16,241.32,19690.0,239.4771,239.5366,239.3382,239.4969,19690.0
2024-06-24 15:15:00,241.31,241.43,241.17,241.36,26619.0,239.487,239.6061,239.3481,239.5366,26619.0
2024-06-24 15:20:00,241.4,241.73,241.37,241.47,25444.0,239.5763,239.9038,239.5466,239.6458,25444.0
2024-06-24 15:25:00,241.48,241.59,241.32,241.42,30794.0,239.6557,239.7649,239.4969,239.5962,30794.0
2024-06-24 15:30:00,241.41,241.56,241.16,241.29,32358.0,239.5863,239.7351,239.3382,239.4672,32358.0
2024-06-24 15:35:00,241.31,241.36,241.07,241.19,42917.0,239.487,239.5366,239.2488,239.3679,42917.0
2024-06-24 15:40:00,241.22,241.26,241.09,241.19,37331.0,239.3977,239.4374,239.2687,239.3679,37331.0
2024-06-24 15:45:00,241.2,241.31,240.88,240.93,55009.0,239.3779,239.487,239.0603,239.1099,55009.0
2024-06-24 15:50:00,240.96,241.09,240.57,240.86,117315.0,239.1397,239.2687,238.7526,239.0404,117315.0
2024-06-24 15:55:00,240.88,241.02,239.81,239.88,361195.0,239.0603,239.1992,237.9984,238.0678,361195.0
2024-06-25 09:30:00,241.78,242.85,241.3,242.7,211660.0,239.9535,241.0154,239.4771,240.8665,211660.0
2024-06-25 09:35:00,242.73,243.1,242.05,242.17,64158.0,240.8963,241.2635,240.2214,240.3405,64158.0
2024-06-25 09:40:00,242.13,242.99,241.88,242.88,55711.0,240.3008,241.1543,240.0527,241.0452,55711.0
2024-06-25 09:45:00,242.85,242.96,242.35,242.39,60551.0,241.0154,241.1246,240.5192,240.5589,60551.0
2024-06-25 09:50:00,242.31,242.38,241.76,241.84,33774.0,240.4795,240.5489,239.9336,240.013,33774.0
2024-06-25 09:55:00,241.84,242.34,241.3,241.44,39603.0,240.013,240.5092,239.4771,239.616,39603.0
2024-06-25 10:00:00,241.26,242.2,241.16,241.85,38625.0,239.4374,240.3703,239.3382,240.0229,38625.0
2024-06-25 10:05:00,241.76,242.0,241.14,241.23,22074.0,239.9336,240.1718,239.3183,239.4076,22074.0
2024-06-25 10:10:00,241.29,242.19,241.16,242.08,30038.0,239.4672,240.3604,239.3382,240.2512,30038.0
2024-06-25 10:15:00,242.14,242.14,241.63,241.8,40468.0,240.3107,240.3107,239.8046,239.9733,40468.0
2024-06-25 10:20:00,241.79,242.19,241.71,242.13,30821.0,239.9634,240.3604,239.884,240.3008,30821.0
2024-06-25 10:25:00,242.14,242.31,242.03,242.21,30953.0,240.3107,240.4795,240.2016,240.3802,30953.0
2024-06-25 10:30:00,242.28,242.68,242.04,242.29,15568.0,240.4497,240.8467,240.2115,240.4596,15568.0
2024-06-25 10:35:00,242.3,242.56,242.24,242.31,13970.0,240.4695,240.7276,240.41,240.4795,13970.0
2024-06-25 10:40:00,242.36,242.36,242.08,242.08,13851.0,240.5291,240.5291,240.2512,240.2512,13851.0
2024-06-25 10:45:00,242.12,242.49,242.08,242.35,16675.0,240.2909,240.6581,240.2512,240.5192,16675.0
2024-06-25 10:50:00,242.41,242.41,241.96,242.05,29245.0,240.5787,240.5787,240.1321,240.2214,29245.0
2024-06-25 10:55:00,242.05,242.52,241.96,242.46,31073.0,240.2214,240.6879,240.1321,240.6283,31073.0
2024-06-25 11:00:00,242.49,242.55,242.23,242.24,66926.0,240.6581,240.7177,240.4001,240.41,66926.0
2024-06-25 11:05:00,242.33,242.33,241.97,242.15,76827.0,240.4993,240.4993,240.142,240.3207,76827.0
2024-06-25 11:10:00,242.14,242.24,241.96,242.11,20670.0,240.3107,240.41,240.1321,240.281,20670.0
2024-06-25 11:15:00,242.14,242.27,242.0,242.04,32574.0,240.3107,240.4398,240.1718,240.2115,32574.0
2024-06-25 11:20:00,242.04,242.31,241.97,242.04,48065.0,240.2115,240.4795,240.142,240.2115,48065.0
2024-06-25 11:25:00,242.01,242.08,241.67,241.78,61891.0,240.1817,240.2512,239.8443,239.9535,61891.0
2024-06-25 11:30:00,241.79,242.01,241.35,241.45,28889.0,239.9634,240.1817,239.5267,239.626,28889.0
2024-06-25 11:35:00,241.49,241.93,241.37,241.6,88251.0,239.6657,240.1023,239.5466,239.7748,88251.0
2024-06-25 11:40:00,241.62,241.96,241.46,241.88,46505.0,239.7947,240.1321,239.6359,240.0527,46505.0
2024-06-25 11:45:00,241.87,242.05,241.75,241.93,27300.0,240.0428,240.2214,239.9237,240.1023,27300.0
2024-06-25 11:50:00,241.87,241.98,241.34,241.35,20073.0,240.0428,240.152,239.5168,239.5267,20073.0
2024-06-25 11:55:00,241.35,241.35,240.86,240.91,33538.0,239.5267,239.5267,239.0404,239.09,33538.0
2024-06-25 12:00:00,240.87,241.22,240.59,241.2,37354.0,239.0503,239.3977,238.7725,239.3779,37354.0
2024-06-25 12:05:00,241.17,241.25,241.05,241.09,19282.0,239.3481,239.4275,239.229,239.2687,19282.0
2024-06-25 12:10:00,241.09,241.2,240.97,241.0,14298.0,239.2687,239.3779,239.1496,239.1794,14298.0
2024-06-25 12:15:00,241.04,241.09,240.8,240.84,54863.0,239.2191,239.2687,238.9809,239.0206,54863.0
2024-06-25 12:20:00,240.86,240.86,240.44,240.48,25483.0,239.0404,239.0404,238.6236,238.6633,25483.0
2024-06-25 12:25:00,240.47,240.57,240.25,240.25,15685.0,238.6534,238.7526,238.435,238.435,15685.0
2024-06-25 12:30:00,240.17,240.29,239.87,240.0,27122.0,238.3556,238.4747,238.0579,238.1869,27122.0
2024-06-25 12:35:00,239.98,240.38,239.98,240.32,15815.0,238.1671,238.564,238.1671,238.5045,15815.0
2024-06-25 12:40:00,240.38,240.47,239.95,239.95,14123.0,238.564,238.6534,238.1373,238.1373,14123.0
2024-06-25 12:45:00,239.97,240.36,239.94,240.36,20758.0,238.1571,238.5442,238.1274,238.5442,20758.0
2024-06-25 12:50:00,240.39,240.5,240.0,240.19,15923.0,238.574,238.6831,238.1869,238.3755,15923.0
2024-06-25 12:55:00,240.18,240.38,240.16,240.3,11621.0,238.3656,238.564,238.3457,238.4847,11621.0
2024-06-25 13:00:00,240.3,240.3,240.04,240.15,24340.0,238.4847,238.4847,238.2266,238.3358,24340.0
2024-06-25 13:05:00,240.17,240.34,240.09,240.34,14264.0,238.3556,238.5243,238.2762,238.5243,14264.0
2024-06-25 13:10:00,240.38,240.44,240.19,240.31,19942.0,238.564,238.6236,238.3755,238.4946,19942.0
2024-06-25 13:15:00,240.32,240.37,240.03,240.03,23170.0,238.5045,238.5541,238.2167,238.2167,23170.0
2024-06-25 13:20:00,240.03,240.28,240.03,240.23,22273.0,238.2167,238.4648,238.2167,238.4152,22273.0
2024-06-25 13:25:00,240.26,240.57,240.21,240.56,13258.0,238.445,238.7526,238.3953,238.7427,13258.0
2024-06-25 13:30:00,240.55,240.56,240.44,240.45,12549.0,238.7328,238.7427,238.6236,238.6335,12549.0
2024-06-25 13:35:00,240.44,240.5,240.27,240.43,13403.0,238.6236,238.6831,238.4549,238.6137,13403.0
2024-06-25 13:40:00,240.46,240.73,240.43,240.65,10360.0,238.6434,238.9114,238.6137,238.832,10360.0
2024-06-25 13:45:00,240.67,240.69,240.36,240.47,23060.0,238.8519,238.8717,238.5442,238.6534,23060.0
2024-06-25 13:50:00,240.53,240.71,240.39,240.56,23608.0,238.7129,238.8916,238.574,238.7427,23608.0
2024-06-25 13:55:00,240.64,240.98,240.57,240.87,22793.0,238.8221,239.1595,238.7526,239.0503,22793.0
2024-06-25 14:00:00,240.82,241.2,240.82,241.12,19997.0,239.0007,239.3779,239.0007,239.2985,19997.0
2024-06-25 14:05:00,241.12,241.13,240.88,240.95,24391.0,239.2985,239.3084,239.0603,239.1297,24391.0
2024-06-25 14:10:00,240.98,241.15,240.85,240.95,19330.0,239.1595,239.3282,239.0305,239.1297,19330.0
2024-06-25 14:15:00,240.96,241.2,240.96,241.2,12971.0,239.1397,239.3779,239.1397,239.3779,12971.0
2024-06-25 14:20:00,241.23,241.28,241.13,241.24,9248.0,239.4076,239.4572,239.3084,239.4175,9248.0
2024-06-25 14:25:00,241.24,241.42,241.21,241.42,20058.0,239.4175,239.5962,239.3878,239.5962,20058.0
2024-06-25 14:30:00,241.4,241.44,241.21,241.23,21621.0,239.5763,239.616,239.3878,239.4076,21621.0
2024-06-25 14:35:00,241.25,241.34,241.21,241.24,14966.0,239.4275,239.5168,239.3878,239.4175,14966.0
2024-06-25 14:40:00,241.26,241.41,241.17,241.23,25306.0,239.4374,239.5863,239.3481,239.4076,25306.0
2024-06-25 14:45:00,241.23,241.44,241.09,241.28,20670.0,239.4076,239.616,239.2687,239.4572,20670.0
2024-06-25 14:50:00,241.32,241.35,241.21,241.35,18101.0,239.4969,239.5267,239.3878,239.5267,18101.0
2024-06-25 14:55:00,241.37,241.67,241.25,241.66,35598.0,239.5466,239.8443,239.4275,239.8344,35598.0
2024-06-25 15:00:00,241.64,241.79,241.54,241.56,17480.0,239.8145,239.9634,239.7153,239.7351,17480.0
2024-06-25 15:05:00,241.56,241.74,241.43,241.54,16062.0,239.7351,239.9138,239.6061,239.7153,16062.0
2024-06-25 15:10:00,241.54,241.6,241.35,241.42,11347.0,239.7153,239.7748,239.5267,239.5962,11347.0
2024-06-25 15:15:00,241.43,241.5,241.35,241.44,14830.0,239.6061,239.6756,239.5267,239.616,14830.0
2024-06-25 15:20:00,241.45,241.53,241.35,241.49,13408.0,239.626,239.7054,239.5267,239.6657,13408.0
2024-06-25 15:25:00,241.5,241.62,241.43,241.43,18192.0,239.6756,239.7947,239.6061,239.6061,18192.0
2024-06-25 15:30:00,241.44,241.44,241.34,241.38,20007.0,239.616,239.616,239.5168,239.5565,20007.0
2024-06-25 15:35:00,241.35,241.5,241.0,241.4,541331.0,239.5267,239.6756,239.1794,239.5763,541331.0
2024-06-25 15:40:00,241.39,241.44,241.02,241.07,30702.0,239.5664,239.616,239.1992,239.2488,30702.0
2024-06-25 15:45:00,241.05,241.14,240.91,241.01,35404.0,239.229,239.3183,239.09,239.1893,35404.0
2024-06-25 15:50:00,241.04,241.1,240.94,241.03,101906.0,239.2191,239.2786,239.1198,239.2091,101906.0
2024-06-25 15:55:00,241.04,241.84,240.87,241.74,260006.0,239.2191,240.013,239.0503,239.9138,260006.0
2024-06-26 09:30:00,241.47,241.98,239.9,240.59,151463.0,239.6458,240.152,238.0877,238.7725,151463.0
2024-06-26 09:35:00,240.72,240.76,240.27,240.49,53874.0,238.9015,238.9412,238.4549,238.6732,53874.0
2024-06-26 09:40:00,240.46,241.21,240.36,240.53,27909.0,238.6434,239.3878,238.5442,238.7129,27909.0
2024-06-26 09:45:00,240.53,240.83,240.44,240.83,36165.0,238.7129,239.0106,238.6236,239.0106,36165.0
2024-06-26 09:50:00,240.79,241.69,240.69,241.68,37592.0,238.9709,239.8641,238.8717,239.8542,37592.0
2024-06-26 09:55:00,241.65,241.99,241.47,241.76,97650.0,239.8245,240.1619,239.6458,239.9336,97650.0
2024-06-26 10:00:00,241.97,242.26,241.14,242.17,45134.0,240.142,240.4298,239.3183,240.3405,45134.0
2024-06-26 10:05:00,242.12,242.17,241.36,241.38,29813.0,240.2909,240.3405,239.5366,239.5565,29813.0
2024-06-26 10:10:00,241.45,241.58,241.15,241.2,25987.0,239.626,239.755,239.3282,239.3779,25987.0
2024-06-26 10:15:00,241.13,241.27,240.75,240.87,29883.0,239.3084,239.4473,238.9313,239.0503,29883.0
2024-06-26 10:20:00,241.0,241.28,240.85,241.23,49369.0,239.1794,239.4572,239.0305,239.4076,49369.0
2024-06-26 10:25:00,241.21,241.33,240.61,240.62,35619.0,239.3878,239.5069,238.7923,238.8022,35619.0
2024-06-26 10:30:00,240.67,241.17,240.66,241.08,28815.0,238.8519,239.3481,238.8419,239.2588,28815.0
2024-06-26 10:35:00,241.09,241.18,240.87,241.0,21029.0,239.2687,239.358,239.0503,239.1794,21029.0
2024-06-26 10:40:00,240.93,241.21,240.85,240.86,14059.0,239.1099,239.3878,239.0305,239.0404,14059.0
2024-06-26 10:45:00,240.79,240.8,240.5,240.51,23769.0,238.9709,238.9809,238.6831,238.6931,23769.0
2024-06-26 10:50:00,240.41,240.78,240.29,240.74,34070.0,238.5938,238.961,238.4747,238.9213,34070.0
2024-06-26 10:55:00,240.74,240.79,240.55,240.61,30381.0,238.9213,238.9709,238.7328,238.7923,30381.0
2024-06-26 11:00:00,240.67,241.17,240.63,241.02,34392.0,238.8519,239.3481,238.8122,239.1992,34392.0
2024-06-26 11:05:00,240.98,241.17,240.85,241.0,17165.0,239.1595,239.3481,239.0305,239.1794,17165.0
2024-06-26 11:10:00,241.0,241.19,240.71,241.19,22788.0,239.1794,239.3679,238.8916,239.3679,22788.0
2024-06-26 11:15:00,241.2,241.37,241.15,241.36,12054.0,239.3779,239.5466,239.3282,239.5366,12054.0
2024-06-26 11:20:00,241.37,241.49,241.0,241.19,14790.0,239.5466,239.6657,239.1794,239.3679,14790.0
2024-06-26 11:25:00,241.25,241.44,241.01,241.06,16947.0,239.4275,239.616,239.1893,239.2389,16947.0
2024-06-26 11:30:00,241.04,241.33,241.04,241.07,17671.0,239.2191,239.5069,239.2191,239.2488,17671.0
2024-06-26 11:35:00,241.12,241.5,241.11,241.5,14067.0,239.2985,239.6756,239.2885,239.6756,14067.0
2024-06-26 11:40:00,241.46,241.53,241.28,241.53,12655.0,239.6359,239.7054,239.4572,239.7054,12655.0
2024-06-26 11:45:00,241.5,241.52,241.12,241.42,19947.0,239.6756,239.6954,239.2985,239.5962,19947.0
2024-06-26 11:50:00,241.43,241.65,241.29,241.59,16318.0,239.6061,239.8245,239.4672,239.7649,16318.0
2024-06-26 11:55:00,241.65,241.69,241.49,241.66,30735.0,239.8245,239.8641,239.6657,239.8344,30735.0
2024-06-26 12:00:00,241.67,241.67,241.27,241.5,15039.0,239.8443,239.8443,239.4473,239.6756,15039.0
2024-06-26 12:05:00,241.51,241.51,241.21,241.21,20308.0,239.6855,239.6855,239.3878,239.3878,20308.0
2024-06-26 12:10:00,241.25,241.32,241.16,241.26,10301.0,239.4275,239.4969,239.3382,239.4374,10301.0
2024-06-26 12:15:00,241.26,241.58,241.21,241.56,20781.0,239.4374,239.755,239.3878,239.7351,20781.0
2024-06-26 12:20:00,241.57,241.59,241.19,241.29,12882.0,239.7451,239.7649,239.3679,239.4672,12882.0
2024-06-26 12:25:00,241.28,241.6,241.25,241.47,20427.0,239.4572,239.7748,239.4275,239.6458,20427.0
2024-06-26 12:30:00,241.42,241.53,241.39,241.48,10056.0,239.5962,239.7054,239.5664,239.6557,10056.0
2024-06-26 12:35:00,241.53,241.59,241.3,241.4,16263.0,239.7054,239.7649,239.4771,239.5763,16263.0
2024-06-26 12:40:00,241.4,241.65,241.37,241.46,32262.0,239.5763,239.8245,239.5466,239.6359,32262.0
2024-06-26 12:45:00,241.46,241.51,241.2,241.28,12728.0,239.6359,239.6855,239.3779,239.4572,12728.0
2024-06-26 12:50:00,241.3,241.53,241.26,241.5,11949.0,239.4771,239.7054,239.4374,239.6756,11949.0
2024-06-26 12:55:00,241.5,241.77,241.48,241.77,9234.0,239.6756,239.9435,239.6557,239.9435,9234.0
2024-06-26 13:00:00,241.74,241.76,241.62,241.68,10785.0,239.9138,239.9336,239.7947,239.8542,10785.0
2024-06-26 13:05:00,241.68,241.97,241.68,241.87,16522.0,239.8542,240.142,239.8542,240.0428,16522.0
2024-06-26 13:10:00,241.9,242.28,241.82,242.23,18594.0,240.0726,240.4497,239.9932,240.4001,18594.0
2024-06-26 13:15:00,242.24,242.29,241.72,241.75,23446.0,240.41,240.4596,239.8939,239.9237,23446.0
2024-06-26 13:20:00,241.73,241.92,241.48,241.64,14107.0,239.9038,240.0924,239.6557,239.8145,14107.0
2024-06-26 13:25:00,241.62,241.95,241.54,241.9,20317.0,239.7947,240.1222,239.7153,240.0726,20317.0
2024-06-26 13:30:00,241.89,241.97,241.79,241.84,16907.0,240.0626,240.142,239.9634,240.013,16907.0
2024-06-26 13:35:00,241.86,241.87,241.58,241.66,13586.0,240.0329,240.0428,239.755,239.8344,13586.0
2024-06-26 13:40:00,241.59,241.59,241.33,241.54,22569.0,239.7649,239.7649,239.5069,239.7153,22569.0
2024-06-26 13:45:00,241.53,241.68,241.51,241.54,16207.0,239.7054,239.8542,239.6855,239.7153,16207.0
2024-06-26 13:50:00,241.51,241.65,241.43,241.49,13009.0,239.6855,239.8245,239.6061,239.6657,13009.0
2024-06-26 13:55:00,241.52,241.88,241.51,241.74,21203.0,239.6954,240.0527,239.6855,239.9138,21203.0
2024-06-26 14:00:00,241.67,241.73,241.42,241.73,45483.0,239.8443,239.9038,239.5962,239.9038,45483.0
2024-06-26 14:05:00,241.72,242.11,241.67,242.08,62708.0,239.8939,240.281,239.8443,240.2512,62708.0
2024-06-26 14:10:00,242.08,242.35,241.97,242.35,45525.0,240.2512,240.5192,240.142,240.5192,45525.0
2024-06-26 14:15:00,242.32,242.46,242.18,242.27,19295.0,240.4894,240.6283,240.3504,240.4398,19295.0
2024-06-26 14:20:00,242.25,242.41,242.16,242.38,14996.0,240.4199,240.5787,240.3306,240.5489,14996.0
2024-06-26 14:25:00,242.4,242.42,242.13,242.33,12541.0,240.5688,240.5886,240.3008,240.4993,12541.0
2024-06-26 14:30:00,242.33,242.56,242.0,242.53,95545.0,240.4993,240.7276,240.1718,240.6978,95545.0
2024-06-26 14:35:00,242.5,242.58,242.4,242.51,26177.0,240.668,240.7474,240.5688,240.678,26177.0
2024-06-26 14:40:00,242.48,242.53,242.3,242.41,42386.0,240.6482,240.6978,240.4695,240.5787,42386.0
2024-06-26 14:45:00,242.41,242.63,242.41,242.59,14228.0,240.5787,240.797,240.5787,240.7574,14228.0
2024-06-26 14:50:00,242.53,242.61,242.36,242.49,45036.0,240.6978,240.7772,240.5291,240.6581,45036.0
2024-06-26 14:55:00,242.52,242.57,242.2,242.27,41753.0,240.6879,240.7375,240.3703,240.4398,41753.0
2024-06-26 15:00:00,242.3,242.32,242.11,242.21,19077.0,240.4695,240.4894,240.281,240.3802,19077.0
2024-06-26 15:05:00,242.21,242.34,242.13,242.2,14996.0,240.3802,240.5092,240.3008,240.3703,14996.0
2024-06-26 15:10:00,242.22,242.22,242.0,242.11,26166.0,240.3901,240.3901,240.1718,240.281,26166.0
2024-06-26 15:15:00,242.15,242.32,242.15,242.26,21638.0,240.3207,240.4894,240.3207,240.4298,21638.0
2024-06-26 15:20:00,242.27,242.52,242.22,242.52,25441.0,240.4398,240.6879,240.3901,240.6879,25441.0
2024-06-26 15:25:00,242.52,242.53,242.33,242.41,26911.0,240.6879,240.6978,240.4993,240.5787,26911.0
2024-06-26 15:30:00,242.41,242.67,242.36,242.67,25774.0,240.5787,240.8367,240.5291,240.8367,25774.0
2024-06-26 15:35:00,242.66,243.01,242.65,242.95,50274.0,240.8268,241.1742,240.8169,241.1146,50274.0
2024-06-26 15:40:00,242.95,243.24,242.93,243.2,38347.0,241.1146,241.4024,241.0948,241.3627,38347.0
2024-06-26 15:45:00,243.17,243.25,243.02,243.16,46068.0,241.333,241.4124,241.1841,241.323,46068.0
2024-06-26 15:50:00,243.15,243.43,243.07,243.25,78616.0,241.3131,241.591,241.2337,241.4124,78616.0
2024-06-26 15:55:00,243.25,243.61,243.06,243.06,156791.0,241.4124,241.7696,241.2238,241.2238,156791.0
2024-06-27 09:30:00,245.0,246.78,244.45,246.44,255659.0,243.1491,244.9157,242.6033,244.5783,255659.0
2024-06-27 09:35:00,246.34,247.5,246.28,247.26,94255.0,244.479,245.6303,244.4195,245.3921,94255.0
2024-06-27 09:40:00,247.26,249.48,247.2,249.45,129064.0,245.3921,247.5953,245.3325,247.5655,129064.0
2024-06-27 09:45:00,249.39,249.4,248.1,248.62,115684.0,247.506,247.5159,246.2257,246.7418,115684.0
2024-06-27 09:50:00,248.56,249.21,248.42,249.06,108308.0,246.6822,247.3273,246.5433,247.1785,108308.0
2024-06-27 09:55:00,249.06,249.17,248.11,248.81,96414.0,247.1785,247.2876,246.2356,246.9304,96414.0
2024-06-27 10:00:00,248.81,248.88,247.62,247.84,114255.0,246.9304,246.9998,245.7494,245.9677,114255.0
2024-06-27 10:05:00,247.79,249.3,247.77,249.3,146439.0,245.9181,247.4167,245.8982,247.4167,146439.0
2024-06-27 10:10:00,249.3,250.27,249.3,250.14,171876.0,247.4167,248.3793,247.4167,248.2503,171876.0
2024-06-27 10:15:00,250.15,250.44,249.86,250.08,82838.0,248.2602,248.548,247.9724,248.1908,82838.0
2024-06-27 10:20:00,250.05,250.8,249.99,250.8,156463.0,248.161,248.9053,248.1014,248.9053,156463.0
2024-06-27 10:25:00,250.78,251.08,250.51,250.96,130874.0,248.8855,249.1832,248.6175,249.0641,130874.0
2024-06-27 10:30:00,251.01,252.21,250.85,252.09,134757.0,249.1137,250.3047,248.9549,250.1856,134757.0
2024-06-27 10:35:00,252.13,252.77,251.96,252.75,233480.0,250.2253,250.8604,250.0566,250.8406,233480.0
2024-06-27 10:40:00,252.66,253.77,252.55,253.65,256465.0,250.7513,251.8529,250.6421,251.7338,256465.0
2024-06-27 10:45:00,253.56,253.72,252.73,253.55,160470.0,251.6445,251.8033,250.8207,251.6346,160470.0
2024-06-27 10:50:00,253.52,253.59,252.84,253.32,134888.0,251.6048,251.6743,250.9299,251.4063,134888.0
2024-06-27 10:55:00,253.4,254.03,253.33,253.8,189949.0,251.4857,252.1109,251.4162,251.8827,189949.0
2024-06-27 11:00:00,253.83,254.3,253.72,253.88,101534.0,251.9124,252.3789,251.8033,251.9621,101534.0
2024-06-27 11:05:00,253.84,253.89,253.04,253.58,138937.0,251.9224,251.972,251.1284,251.6643,138937.0
2024-06-27 11:10:00,253.58,254.1,253.36,253.88,123270.0,251.6643,252.1804,251.446,251.9621,123270.0
2024-06-27 11:15:00,253.94,254.45,253.84,254.25,80843.0,252.0216,252.5278,251.9224,252.3293,80843.0
2024-06-27 11:20:00,254.24,254.27,253.13,253.33,111278.0,252.3193,252.3491,251.2177,251.4162,111278.0
2024-06-27 11:25:00,253.27,253.54,253.05,253.45,66007.0,251.3567,251.6246,251.1383,251.5353,66007.0
2024-06-27 11:30:00,253.46,253.75,253.21,253.69,72680.0,251.5452,251.833,251.2971,251.7735,72680.0
2024-06-27 11:35:00,253.75,254.17,253.58,254.12,92636.0,251.833,252.2499,251.6643,252.2002,92636.0
2024-06-27 11:40:00,254.14,254.82,253.99,254.73,124844.0,252.2201,252.895,252.0712,252.8056,124844.0
2024-06-27 11:45:00,254.83,254.89,254.25,254.74,66500.0,252.9049,252.9644,252.3293,252.8156,66500.0
2024-06-27 11:50:00,254.74,255.18,254.67,255.07,120523.0,252.8156,253.2522,252.7461,253.1431,120523.0
2024-06-27 11:55:00,255.0,256.19,254.94,256.17,122150.0,253.0736,254.2546,253.0141,254.2348,122150.0
2024-06-27 12:00:00,256.18,256.18,255.72,255.91,97737.0,254.2447,254.2447,253.7882,253.9767,97737.0
2024-06-27 12:05:00,255.86,256.83,255.86,256.75,90111.0,253.9271,254.8898,253.9271,254.8104,90111.0
2024-06-27 12:10:00,256.78,257.42,256.68,257.34,112827.0,254.8402,255.4753,254.7409,255.3959,112827.0
2024-06-27 12:15:00,257.33,257.72,256.75,257.07,182595.0,255.386,255.7731,254.8104,255.128,182595.0
2024-06-27 12:20:00,257.04,257.35,256.62,256.89,84118.0,255.0982,255.4058,254.6814,254.9493,84118.0
2024-06-27 12:25:00,256.84,257.2,256.6,256.99,66537.0,254.8997,255.257,254.6615,255.0486,66537.0
2024-06-27 12:30:00,256.96,256.96,256.54,256.7,97871.0,255.0188,255.0188,254.602,254.7608,97871.0
2024-06-27 12:35:00,256.76,257.16,256.72,257.15,90065.0,254.8203,255.2173,254.7806,255.2074,90065.0
2024-06-27 12:40:00,257.15,257.96,257.07,257.86,145314.0,255.2074,256.0112,255.128,255.912,145314.0
2024-06-27 12:45:00,257.9,258.14,256.94,256.97,113490.0,255.9517,256.1899,254.9989,255.0287,113490.0
2024-06-27 12:50:00,256.97,257.96,256.84,257.68,106406.0,255.0287,256.0112,254.8997,255.7334,106406.0
2024-06-27 12:55:00,257.68,257.84,257.41,257.64,75638.0,255.7334,255.8921,255.4654,255.6937,75638.0
2024-06-27 13:00:00,257.65,258.04,257.52,257.75,81658.0,255.7036,256.0906,255.5746,255.8028,81658.0
2024-06-27 13:05:00,257.79,257.92,256.94,256.99,63760.0,255.8425,255.9715,254.9989,255.0486,63760.0
2024-06-27 13:10:00,256.99,257.4,256.86,257.3,160047.0,255.0486,255.4555,254.9195,255.3562,160047.0
2024-06-27 13:15:00,257.3,257.3,256.72,256.75,91605.0,255.3562,255.3562,254.7806,254.8104,91605.0
2024-06-27 13:20:00,256.76,257.73,256.76,257.73,60197.0,254.8203,255.783,254.8203,255.783,60197.0
2024-06-27 13:25:00,257.75,257.92,257.55,257.65,53110.0,255.8028,255.9715,255.6043,255.7036,53110.0
2024-06-27 13:30:00,257.67,257.92,257.55,257.86,159760.0,255.7234,255.9715,255.6043,255.912,159760.0
2024-06-27 13:35:00,257.91,258.26,257.67,257.75,72930.0,255.9616,256.309,255.7234,255.8028,72930.0
2024-06-27 13:40:00,257.84,258.38,257.7,258.03,82777.0,255.8921,256.4281,255.7532,256.0807,82777.0
2024-06-27 13:45:00,258.07,258.6,258.02,258.06,88741.0,256.1204,256.6464,256.0708,256.1105,88741.0
2024-06-27 13:50:00,258.03,258.09,256.4,256.4,145212.0,256.0807,256.1403,254.463,254.463,145212.0
2024-06-27 13:55:00,256.51,256.67,255.35,255.54,134416.0,254.5722,254.731,253.421,253.6095,134416.0
2024-06-27 14:00:00,255.52,255.73,254.83,255.15,99957.0,253.5897,253.7981,252.9049,253.2225,99957.0
2024-06-27 14:05:00,255.15,255.39,254.81,254.97,78607.0,253.2225,253.4607,252.885,253.0438,78607.0
2024-06-27 14:10:00,254.99,255.03,254.19,254.25,127137.0,253.0637,253.1034,252.2697,252.3293,127137.0
2024-06-27 14:15:00,254.2,254.81,254.12,254.81,64707.0,252.2796,252.885,252.2002,252.885,64707.0
2024-06-27 14:20:00,254.79,254.81,254.18,254.31,51048.0,252.8652,252.885,252.2598,252.3888,51048.0
2024-06-27 14:25:00,254.26,254.44,254.0,254.31,52339.0,252.3392,252.5178,252.0812,252.3888,52339.0
2024-06-27 14:30:00,254.29,254.33,253.88,254.02,43378.0,252.369,252.4087,251.9621,252.101,43378.0
2024-06-27 14:35:00,254.02,254.03,253.56,253.83,57079.0,252.101,252.1109,251.6445,251.9124,57079.0
2024-06-27 14:40:00,253.79,253.89,253.17,253.24,107225.0,251.8727,251.972,251.2574,251.3269,107225.0
2024-06-27 14:45:00,253.2,253.99,253.14,253.92,54530.0,251.2872,252.0712,251.2277,252.0018,54530.0
2024-06-27 14:50:00,253.89,253.9,253.36,253.38,29626.0,251.972,251.9819,251.446,251.4658,29626.0
2024-06-27 14:55:00,253.32,253.47,252.77,252.89,46981.0,251.4063,251.5552,250.8604,250.9795,46981.0
2024-06-27 15:00:00,252.93,253.4,252.82,253.27,73772.0,251.0192,251.4857,250.9101,251.3567,73772.0
2024-06-27 15:05:00,253.34,253.34,252.92,253.06,47373.0,251.4261,251.4261,251.0093,251.1483,47373.0
2024-06-27 15:10:00,253.07,253.44,253.05,253.16,33410.0,251.1582,251.5254,251.1383,251.2475,33410.0
2024-06-27 15:15:00,253.15,253.27,253.0,253.01,46454.0,251.2376,251.3567,251.0887,251.0986,46454.0
2024-06-27 15:20:00,252.95,253.06,252.62,252.66,61307.0,251.0391,251.1483,250.7116,250.7513,61307.0
2024-06-27 15:25:00,252.57,253.21,252.5,252.93,76651.0,250.662,251.2971,250.5925,251.0192,76651.0
2024-06-27 15:30:00,252.96,253.36,252.96,253.02,102630.0,251.049,251.446,251.049,251.1086,102630.0
2024-06-27 15:35:00,253.06,253.06,252.25,252.34,81711.0,251.1483,251.1483,250.3444,250.4337,81711.0
2024-06-27 15:40:00,252.37,252.63,252.21,252.34,71519.0,250.4635,250.7215,250.3047,250.4337,71519.0
2024-06-27 15:45:00,252.33,252.6,252.29,252.58,83370.0,250.4238,250.6917,250.3841,250.6719,83370.0
2024-06-27 15:50:00,252.6,253.19,252.51,252.57,131022.0,250.6917,251.2773,250.6024,250.662,131022.0
2024-06-27 15:55:00,252.6,253.16,252.58,252.89,315992.0,250.6917,251.2475,250.6719,250.9795,315992.0
2024-06-28 09:30:00,253.5,256.98,253.18,256.86,307863.0,251.5849,255.0386,251.2673,254.9195,307863.0
2024-06-28 09:35:00,256.83,258.5,256.14,258.35,227736.0,254.8898,256.5472,254.205,256.3983,227736.0
2024-06-28 09:40:00,258.4,259.73,258.29,259.31,323598.0,256.4479,257.7679,256.3387,257.351,323598.0
2024-06-28 09:45:00,259.3,260.18,257.17,257.51,315248.0,257.3411,258.2145,255.2272,255.5646,315248.0
2024-06-28 09:50:00,257.57,257.69,255.98,256.51,137012.0,255.6242,255.7433,254.0462,254.5722,137012.0
2024-06-28 09:55:00,256.46,257.3,255.88,257.16,81150.0,254.5226,255.3562,253.947,255.2173,81150.0
2024-06-28 10:00:00,257.16,258.62,256.73,258.41,123419.0,255.2173,256.6663,254.7905,256.4578,123419.0
2024-06-28 10:05:00,258.31,258.89,258.31,258.33,98090.0,256.3586,256.9342,256.3586,256.3784,98090.0
2024-06-28 10:10:00,258.36,259.21,258.31,259.05,91010.0,256.4082,257.2518,256.3586,257.093,91010.0
2024-06-28 10:15:00,259.06,259.07,258.31,258.38,69283.0,257.1029,257.1129,256.3586,256.4281,69283.0
2024-06-28 10:20:00,258.38,258.83,258.11,258.29,50658.0,256.4281,256.8747,256.1601,256.3387,50658.0
2024-06-28 10:25:00,258.35,258.87,257.86,257.86,52768.0,256.3983,256.9144,255.912,255.912,52768.0
2024-06-28 10:30:00,257.81,258.76,257.67,258.63,66632.0,255.8624,256.8052,255.7234,256.6762,66632.0
2024-06-28 10:35:00,258.65,258.84,257.91,258.71,49546.0,256.696,256.8846,255.9616,256.7556,49546.0
2024-06-28 10:40:00,258.67,258.83,257.91,258.4,148255.0,256.7159,256.8747,255.9616,256.4479,148255.0
2024-06-28 10:45:00,258.46,258.53,258.08,258.21,33996.0,256.5075,256.5769,256.1303,256.2593,33996.0
2024-06-28 10:50:00,258.21,258.35,258.02,258.24,40810.0,256.2593,256.3983,256.0708,256.2891,40810.0
2024-06-28 10:55:00,258.2,258.34,257.75,257.88,61050.0,256.2494,256.3884,255.8028,255.9318,61050.0
2024-06-28 11:00:00,257.88,257.92,257.28,257.66,69605.0,255.9318,255.9715,255.3364,255.7135,69605.0
2024-06-28 11:05:00,257.58,258.27,257.56,257.87,83351.0,255.6341,256.3189,255.6143,255.9219,83351.0
2024-06-28 11:10:00,257.87,258.59,257.8,258.59,52446.0,255.9219,256.6365,255.8524,256.6365,52446.0
2024-06-28 11:15:00,258.54,258.98,258.41,258.97,87785.0,256.5869,257.0235,256.4578,257.0136,87785.0
2024-06-28 11:20:00,258.95,259.57,258.92,259.51,81357.0,256.9938,257.6091,256.964,257.5495,81357.0
2024-06-28 11:25:00,259.52,259.69,258.73,259.66,108964.0,257.5595,257.7282,256.7754,257.6984,108964.0
2024-06-28 11:30:00,259.61,259.86,259.35,259.81,85433.0,257.6488,257.8969,257.3907,257.8473,85433.0
2024-06-28 11:35:00,259.81,259.89,259.47,259.87,59632.0,257.8473,257.9267,257.5098,257.9068,59632.0
2024-06-28 11:40:00,259.89,259.96,259.48,259.5,60871.0,257.9267,257.9961,257.5198,257.5396,60871.0
2024-06-28 11:45:00,259.53,259.69,259.41,259.57,45976.0,257.5694,257.7282,257.4503,257.6091,45976.0
2024-06-28 11:50:00,259.57,259.79,259.4,259.45,47739.0,257.6091,257.8274,257.4404,257.49,47739.0
2024-06-28 11:55:00,259.45,259.72,259.38,259.67,34391.0,257.49,257.7579,257.4205,257.7083,34391.0
2024-06-28 12:00:00,259.6,259.96,259.11,259.25,45114.0,257.6388,257.9961,257.1525,257.2915,45114.0
2024-06-28 12:05:00,259.25,259.26,258.04,258.14,53988.0,257.2915,257.3014,256.0906,256.1899,53988.0
2024-06-28 12:10:00,258.22,258.24,257.61,257.75,64791.0,256.2693,256.2891,255.6639,255.8028,64791.0
2024-06-28 12:15:00,257.75,257.82,256.51,257.1,74936.0,255.8028,255.8723,254.5722,255.1577,74936.0
2024-06-28 12:20:00,257.1,257.32,256.84,257.16,53606.0,255.1577,255.3761,254.8997,255.2173,53606.0
2024-06-28 12:25:00,257.15,258.09,257.15,258.06,28533.0,255.2074,256.1403,255.2074,256.1105,28533.0
2024-06-28 12:30:00,258.06,258.19,257.85,258.0,39925.0,256.1105,256.2395,255.9021,256.0509,39925.0
2024-06-28 12:35:00,257.99,257.99,257.53,257.8,50893.0,256.041,256.041,255.5845,255.8524,50893.0
2024-06-28 12:40:00,257.81,257.91,257.47,257.84,25354.0,255.8624,255.9616,255.5249,255.8921,25354.0
2024-06-28 12:45:00,257.88,258.06,257.72,257.75,42605.0,255.9318,256.1105,255.7731,255.8028,42605.0
2024-06-28 12:50:00,257.75,258.14,257.75,257.96,22726.0,255.8028,256.1899,255.8028,256.0112,22726.0
2024-06-28 12:55:00,257.96,258.07,257.88,258.03,33716.0,256.0112,256.1204,255.9318,256.0807,33716.0
2024-06-28 13:00:00,257.99,258.03,257.75,257.85,39195.0,256.041,256.0807,255.8028,255.9021,39195.0
2024-06-28 13:05:00,257.82,258.1,257.7,258.06,29542.0,255.8723,256.1502,255.7532,256.1105,29542.0
2024-06-28 13:10:00,258.05,258.29,257.95,258.29,25713.0,256.1006,256.3387,256.0013,256.3387,25713.0
2024-06-28 13:15:00,258.28,258.35,257.93,258.13,31305.0,256.3288,256.3983,255.9815,256.18,31305.0
2024-06-28 13:20:00,258.15,258.25,257.99,258.16,16776.0,256.1998,256.299,256.041,256.2097,16776.0
2024-06-28 13:25:00,258.16,258.21,257.91,257.94,36022.0,256.2097,256.2593,255.9616,255.9914,36022.0
2024-06-28 13:30:00,257.95,258.05,257.77,257.93,56041.0,256.0013,256.1006,255.8227,255.9815,56041.0
2024-06-28 13:35:00,257.96,258.51,257.93,258.51,40995.0,256.0112,256.5571,255.9815,256.5571,40995.0
2024-06-28 13:40:00,258.46,258.56,258.06,258.49,80462.0,256.5075,256.6067,256.1105,256.5372,80462.0
2024-06-28 13:45:00,258.56,258.98,258.37,258.92,32779.0,256.6067,257.0235,256.4181,256.964,32779.0
2024-06-28 13:50:00,258.92,259.0,258.49,258.57,33701.0,256.964,257.0434,256.5372,256.6166,33701.0
2024-06-28 13:55:00,258.57,258.81,258.42,258.79,25676.0,256.6166,256.8548,256.4678,256.835,25676.0
2024-06-28 14:00:00,258.76,259.33,258.76,259.27,49673.0,256.8052,257.3709,256.8052,257.3113,49673.0
2024-06-28 14:05:00,259.28,259.33,258.94,259.1,39718.0,257.3213,257.3709,256.9838,257.1426,39718.0
2024-06-28 14:10:00,259.1,259.2,258.75,258.95,31654.0,257.1426,257.2419,256.7953,256.9938,31654.0
2024-06-28 14:15:00,258.92,258.93,258.51,258.7,32370.0,256.964,256.9739,256.5571,256.7456,32370.0
2024-06-28 14:20:00,258.74,258.74,258.0,258.03,53795.0,256.7853,256.7853,256.0509,256.0807,53795.0
2024-06-28 14:25:00,258.06,258.25,258.0,258.09,56238.0,256.1105,256.299,256.0509,256.1403,56238.0
2024-06-28 14:30:00,258.09,258.22,257.99,258.14,36297.0,256.1403,256.2693,256.041,256.1899,36297.0
2024-06-28 14:35:00,258.13,258.24,258.08,258.15,54486.0,256.18,256.2891,256.1303,256.1998,54486.0
2024-06-28 14:40:00,258.15,258.45,258.1,258.11,37376.0,256.1998,256.4975,256.1502,256.1601,37376.0
2024-06-28 14:45:00,258.18,258.29,258.07,258.25,19732.0,256.2296,256.3387,256.1204,256.299,19732.0
2024-06-28 14:50:00,258.29,258.29,257.91,258.14,53476.0,256.3387,256.3387,255.9616,256.1899,53476.0
2024-06-28 14:55:00,258.14,258.19,258.02,258.12,25950.0,256.1899,256.2395,256.0708,256.17,25950.0
2024-06-28 15:00:00,258.11,258.27,258.0,258.06,34440.0,256.1601,256.3189,256.0509,256.1105,34440.0
2024-06-28 15:05:00,258.1,258.19,257.99,258.15,27643.0,256.1502,256.2395,256.041,256.1998,27643.0
2024-06-28 15:10:00,258.15,258.22,258.01,258.1,58626.0,256.1998,256.2693,256.0609,256.1502,58626.0
2024-06-28 15:15:00,258.12,258.16,257.35,257.56,79506.0,256.17,256.2097,255.4058,255.6143,79506.0
2024-06-28 15:20:00,257.53,257.74,256.95,257.1,38327.0,255.5845,255.7929,255.0089,255.1577,38327.0
2024-06-28 15:25:00,257.08,257.25,256.8,256.88,44690.0,255.1379,255.3066,254.86,254.9394,44690.0
2024-06-28 15:30:00,256.84,256.99,255.87,256.29,87147.0,254.8997,255.0486,253.937,254.3539,87147.0
2024-06-28 15:35:00,256.32,257.19,256.12,256.96,69599.0,254.3836,255.2471,254.1851,255.0188,69599.0
2024-06-28 15:40:00,256.97,257.61,256.85,256.93,85541.0,255.0287,255.6639,254.9096,254.989,85541.0
2024-06-28 15:45:00,256.95,257.23,256.75,256.81,134395.0,255.0089,255.2868,254.8104,254.8699,134395.0
2024-06-28 15:50:00,256.77,257.09,256.29,257.04,177835.0,254.8302,255.1478,254.3539,255.0982,177835.0
2024-06-28 15:55:00,257.04,257.56,256.88,257.09,508089.0,255.0982,255.6143,254.9394,255.1478,508089.0
2024-07-01 09:30:00,258.15,259.48,257.12,257.83,210428.0,256.1998,257.5198,255.1776,255.8822,210428.0
2024-07-01 09:35:00,257.85,258.01,254.86,255.02,143428.0,255.9021,256.0609,252.9347,253.0934,143428.0
2024-07-01 09:40:00,255.01,255.42,254.62,254.97,92233.0,253.0835,253.4904,252.6965,253.0438,92233.0
2024-07-01 09:45:00,254.98,256.3,254.54,255.92,64441.0,253.0537,254.3638,252.6171,253.9866,64441.0
2024-07-01 09:50:00,255.8,256.03,255.0,255.65,43658.0,253.8676,254.0958,253.0736,253.7187,43658.0
2024-07-01 09:55:00,255.5,256.73,255.04,256.71,96497.0,253.5698,254.7905,253.1133,254.7707,96497.0
2024-07-01 10:00:00,256.9,258.54,256.9,258.16,57222.0,254.9592,256.5869,254.9592,256.2097,57222.0
2024-07-01 10:05:00,258.15,258.57,257.88,258.12,72235.0,256.1998,256.6166,255.9318,256.17,72235.0
2024-07-01 10:10:00,258.05,258.05,257.09,257.09,42930.0,256.1006,256.1006,255.1478,255.1478,42930.0
2024-07-01 10:15:00,257.0,257.33,256.26,257.09,53262.0,255.0585,255.386,254.3241,255.1478,53262.0
2024-07-01 10:20:00,257.22,257.84,256.94,257.56,32794.0,255.2768,255.8921,254.9989,255.6143,32794.0
2024-07-01 10:25:00,257.67,257.92,257.15,257.32,33662.0,255.7234,255.9715,255.2074,255.3761,33662.0
2024-07-01 10:30:00,257.36,257.46,256.21,256.23,42745.0,255.4158,255.515,254.2745,254.2943,42745.0
2024-07-01 10:35:00,256.18,256.21,255.55,255.71,67373.0,254.2447,254.2745,253.6194,253.7782,67373.0
2024-07-01 10:40:00,255.63,256.21,255.31,255.7,59342.0,253.6988,254.2745,253.3813,253.7683,59342.0
2024-07-01 10:45:00,255.71,255.96,255.3,255.3,50410.0,253.7782,254.0263,253.3713,253.3713,50410.0
2024-07-01 10:50:00,255.3,255.38,254.53,254.59,92656.0,253.3713,253.4507,252.6071,252.6667,92656.0
2024-07-01 10:55:00,254.59,256.14,254.55,256.03,73556.0,252.6667,254.205,252.627,254.0958,73556.0
2024-07-01 11:00:00,256.09,256.09,255.56,255.92,44781.0,254.1554,254.1554,253.6294,253.9866,44781.0
2024-07-01 11:05:00,255.92,256.39,255.7,256.15,29258.0,253.9866,254.4531,253.7683,254.2149,29258.0
2024-07-01 11:10:00,256.17,256.9,256.08,256.77,29214.0,254.2348,254.9592,254.1454,254.8302,29214.0
2024-07-01 11:15:00,256.72,256.77,256.38,256.7,24410.0,254.7806,254.8302,254.4432,254.7608,24410.0
2024-07-01 11:20:00,256.65,256.82,256.39,256.57,31456.0,254.7111,254.8798,254.4531,254.6317,31456.0
2024-07-01 11:25:00,256.61,256.82,256.43,256.63,27865.0,254.6714,254.8798,254.4928,254.6913,27865.0
2024-07-01 11:30:00,256.57,256.99,256.56,256.83,44210.0,254.6317,255.0486,254.6218,254.8898,44210.0
2024-07-01 11:35:00,256.82,256.95,256.56,256.8,45344.0,254.8798,255.0089,254.6218,254.86,45344.0
2024-07-01 11:40:00,256.75,256.87,256.29,256.35,27072.0,254.8104,254.9295,254.3539,254.4134,27072.0
2024-07-01 11:45:00,256.29,256.71,256.16,256.31,81401.0,254.3539,254.7707,254.2248,254.3737,81401.0
2024-07-01 11:50:00,256.31,256.4,255.88,256.27,52966.0,254.3737,254.463,253.947,254.334,52966.0
2024-07-01 11:55:00,256.36,256.49,256.16,256.31,28496.0,254.4233,254.5523,254.2248,254.3737,28496.0
2024-07-01 12:00:00,256.31,256.49,256.02,256.09,29890.0,254.3737,254.5523,254.0859,254.1554,29890.0
2024-07-01 12:05:00,256.04,256.09,255.73,256.06,40331.0,254.1057,254.1554,253.7981,254.1256,40331.0
2024-07-01 12:10:00,256.06,256.28,255.91,255.95,25218.0,254.1256,254.3439,253.9767,254.0164,25218.0
2024-07-01 12:15:00,255.95,256.22,255.84,256.01,18514.0,254.0164,254.2844,253.9073,254.076,18514.0
2024-07-01 12:20:00,255.96,255.99,255.61,255.63,24307.0,254.0263,254.0561,253.679,253.6988,24307.0
2024-07-01 12:25:00,255.63,256.26,255.61,256.21,29570.0,253.6988,254.3241,253.679,254.2745,29570.0
2024-07-01 12:30:00,256.21,256.38,256.0,256.31,35208.0,254.2745,254.4432,254.066,254.3737,35208.0
2024-07-01 12:35:00,256.36,256.51,256.3,256.39,27185.0,254.4233,254.5722,254.3638,254.4531,27185.0
2024-07-01 12:40:00,256.36,256.51,256.0,256.23,16387.0,254.4233,254.5722,254.066,254.2943,16387.0
2024-07-01 12:45:00,256.23,256.36,256.02,256.17,28081.0,254.2943,254.4233,254.0859,254.2348,28081.0
2024-07-01 12:50:00,256.11,256.36,256.06,256.23,23779.0,254.1752,254.4233,254.1256,254.2943,23779.0
2024-07-01 12:55:00,256.27,256.6,256.27,256.56,13653.0,254.334,254.6615,254.334,254.6218,13653.0
2024-07-01 13:00:00,256.51,256.62,256.29,256.48,13843.0,254.5722,254.6814,254.3539,254.5424,13843.0
2024-07-01 13:05:00,256.54,256.74,256.17,256.54,56142.0,254.602,254.8005,254.2348,254.602,56142.0
2024-07-01 13:10:00,256.49,256.83,256.48,256.62,54797.0,254.5523,254.8898,254.5424,254.6814,54797.0
2024-07-01 13:15:00,256.62,256.88,256.55,256.8,24389.0,254.6814,254.9394,254.6119,254.86,24389.0
2024-07-01 13:20:00,256.76,257.3,256.55,257.26,64459.0,254.8203,255.3562,254.6119,255.3165,64459.0
2024-07-01 13:25:00,257.28,257.61,257.2,257.48,39366.0,255.3364,255.6639,255.257,255.5349,39366.0
2024-07-01 13:30:00,257.48,257.58,257.34,257.5,33312.0,255.5349,255.6341,255.3959,255.5547,33312.0
2024-07-01 13:35:00,257.48,257.83,257.43,257.81,61633.0,255.5349,255.8822,255.4852,255.8624,61633.0
2024-07-01 13:40:00,257.81,258.25,257.8,257.99,52930.0,255.8624,256.299,255.8524,256.041,52930.0
2024-07-01 13:45:00,258.02,258.24,257.86,257.9,50170.0,256.0708,256.2891,255.912,255.9517,50170.0
2024-07-01 13:50:00,257.9,257.92,257.37,257.42,29876.0,255.9517,255.9715,255.4257,255.4753,29876.0
2024-07-01 13:55:00,257.42,257.59,257.21,257.21,34612.0,255.4753,255.644,255.2669,255.2669,34612.0
2024-07-01 14:00:00,257.16,257.16,256.63,256.78,19996.0,255.2173,255.2173,254.6913,254.8402,19996.0
2024-07-01 14:05:00,256.83,256.89,256.49,256.49,14196.0,254.8898,254.9493,254.5523,254.5523,14196.0
2024-07-01 14:10:00,256.48,256.67,256.44,256.51,10914.0,254.5424,254.731,254.5027,254.5722,10914.0
2024-07-01 14:15:00,256.55,256.65,256.45,256.62,11397.0,254.6119,254.7111,254.5126,254.6814,11397.0
2024-07-01 14:20:00,256.6,256.83,256.4,256.66,19993.0,254.6615,254.8898,254.463,254.7211,19993.0
2024-07-01 14:25:00,256.68,256.68,256.31,256.37,11807.0,254.7409,254.7409,254.3737,254.4332,11807.0
2024-07-01 14:30:00,256.35,256.38,255.85,256.15,26953.0,254.4134,254.4432,253.9172,254.2149,26953.0
2024-07-01 14:35:00,256.07,256.42,255.9,256.33,18539.0,254.1355,254.4829,253.9668,254.3936,18539.0
2024-07-01 14:40:00,256.38,256.83,256.33,256.75,29604.0,254.4432,254.8898,254.3936,254.8104,29604.0
2024-07-01 14:45:00,256.78,256.83,256.67,256.74,12124.0,254.8402,254.8898,254.731,254.8005,12124.0
2024-07-01 14:50:00,256.77,256.83,256.59,256.8,20889.0,254.8302,254.8898,254.6516,254.86,20889.0
2024-07-01 14:55:00,256.79,256.83,256.61,256.65,12062.0,254.8501,254.8898,254.6714,254.7111,12062.0
2024-07-01 15:00:00,256.64,256.76,256.6,256.73,21898.0,254.7012,254.8203,254.6615,254.7905,21898.0
2024-07-01 15:05:00,256.76,256.87,256.65,256.77,25274.0,254.8203,254.9295,254.7111,254.8302,25274.0
2024-07-01 15:10:00,256.8,256.92,256.68,256.7,20362.0,254.86,254.9791,254.7409,254.7608,20362.0
2024-07-01 15:15:00,256.65,256.88,256.6,256.74,24958.0,254.7111,254.9394,254.6615,254.8005,24958.0
2024-07-01 15:20:00,256.76,256.77,256.55,256.75,23872.0,254.8203,254.8302,254.6119,254.8104,23872.0
2024-07-01 15:25:00,256.71,256.72,256.29,256.45,27096.0,254.7707,254.7806,254.3539,254.5126,27096.0
2024-07-01 15:30:00,256.47,256.68,256.37,256.67,20487.0,254.5325,254.7409,254.4332,254.731,20487.0
2024-07-01 15:35:00,256.67,256.75,256.3,256.56,29847.0,254.731,254.8104,254.3638,254.6218,29847.0
2024-07-01 15:40:00,256.6,256.8,256.54,256.55,35013.0,254.6615,254.86,254.602,254.6119,35013.0
2024-07-01 15:45:00,256.54,256.6,256.4,256.45,40612.0,254.602,254.6615,254.463,254.5126,40612.0
2024-07-01 15:50:00,256.46,256.81,256.39,256.41,64866.0,254.5226,254.8699,254.4531,254.4729,64866.0
2024-07-01 15:55:00,256.41,256.65,255.99,256.14,212755.0,254.4729,254.7111,254.0561,254.205,212755.0
2024-07-02 09:30:00,255.05,257.71,254.8,257.47,168604.0,253.1232,255.7631,252.8751,255.5249,168604.0
2024-07-02 09:35:00,257.48,257.48,255.76,257.06,60803.0,255.5349,255.5349,253.8279,255.118,60803.0
2024-07-02 09:40:00,256.9,257.59,255.8,255.81,36922.0,254.9592,255.644,253.8676,253.8775,36922.0
2024-07-02 09:45:00,255.95,256.27,255.0,255.14,62832.0,254.0164,254.334,253.0736,253.2125,62832.0
2024-07-02 09:50:00,255.27,255.54,254.19,254.35,30930.0,253.3416,253.6095,252.2697,252.4285,30930.0
2024-07-02 09:55:00,254.42,254.93,254.06,254.5,57328.0,252.498,253.0041,252.1407,252.5774,57328.0
2024-07-02 10:00:00,254.57,255.42,254.34,255.0,24569.0,252.6468,253.4904,252.4186,253.0736,24569.0
2024-07-02 10:05:00,255.17,255.25,254.5,254.93,16514.0,253.2423,253.3217,252.5774,253.0041,16514.0
2024-07-02 10:10:00,254.93,255.2,254.54,255.07,20518.0,253.0041,253.2721,252.6171,253.1431,20518.0
2024-07-02 10:15:00,255.06,255.12,254.5,254.64,19773.0,253.1331,253.1927,252.5774,252.7163,19773.0
2024-07-02 10:20:00,254.71,254.82,254.27,254.69,14824.0,252.7858,252.895,252.3491,252.7659,14824.0
2024-07-02 10:25:00,254.68,254.96,254.52,254.96,13445.0,252.756,253.0339,252.5972,253.0339,13445.0
2024-07-02 10:30:00,254.89,255.24,254.86,255.18,15974.0,252.9644,253.3118,252.9347,253.2522,15974.0
2024-07-02 10:35:00,255.11,255.44,255.06,255.23,19662.0,253.1828,253.5103,253.1331,253.3019,19662.0
2024-07-02 10:40:00,255.22,255.34,254.8,254.93,14930.0,253.2919,253.411,252.8751,253.0041,14930.0
2024-07-02 10:45:00,254.98,255.16,254.7,254.89,20990.0,253.0537,253.2324,252.7759,252.9644,20990.0
2024-07-02 10:50:00,255.06,255.19,254.9,255.05,26702.0,253.1331,253.2622,252.9744,253.1232,26702.0
2024-07-02 10:55:00,255.0,255.23,254.64,255.14,31378.0,253.0736,253.3019,252.7163,253.2125,31378.0
2024-07-02 11:00:00,255.2,255.65,255.19,255.37,36418.0,253.2721,253.7187,253.2622,253.4408,36418.0
2024-07-02 11:05:00,255.28,255.44,255.21,255.4,12044.0,253.3515,253.5103,253.282,253.4706,12044.0
2024-07-02 11:10:00,255.36,255.63,255.31,255.5,20327.0,253.4309,253.6988,253.3813,253.5698,20327.0
2024-07-02 11:15:00,255.56,255.84,255.38,255.56,27239.0,253.6294,253.9073,253.4507,253.6294,27239.0
2024-07-02 11:20:00,255.57,255.7,255.3,255.61,24234.0,253.6393,253.7683,253.3713,253.679,24234.0
2024-07-02 11:25:00,255.64,255.64,255.45,255.6,24329.0,253.7088,253.7088,253.5202,253.6691,24329.0
2024-07-02 11:30:00,255.6,256.1,255.57,255.68,29524.0,253.6691,254.1653,253.6393,253.7485,29524.0
2024-07-02 11:35:00,255.69,256.04,255.58,255.96,32249.0,253.7584,254.1057,253.6492,254.0263,32249.0
2024-07-02 11:40:00,256.0,256.49,256.0,256.29,30027.0,254.066,254.5523,254.066,254.3539,30027.0
2024-07-02 11:45:00,256.24,256.42,255.93,256.3,38786.0,254.3042,254.4829,253.9966,254.3638,38786.0
2024-07-02 11:50:00,256.34,256.5,256.15,256.15,20407.0,254.4035,254.5623,254.2149,254.2149,20407.0
2024-07-02 11:55:00,256.11,256.18,255.8,255.8,39138.0,254.1752,254.2447,253.8676,253.8676,39138.0
2024-07-02 12:00:00,255.84,256.31,255.71,256.27,39302.0,253.9073,254.3737,253.7782,254.334,39302.0
2024-07-02 12:05:00,256.24,256.24,255.82,255.83,15641.0,254.3042,254.3042,253.8874,253.8973,15641.0
2024-07-02 12:10:00,255.7,255.85,255.52,255.8,18296.0,253.7683,253.9172,253.5897,253.8676,18296.0
2024-07-02 12:15:00,255.85,256.75,255.85,256.55,453218.0,253.9172,254.8104,253.9172,254.6119,453218.0
2024-07-02 12:20:00,256.57,256.68,256.36,256.52,25505.0,254.6317,254.7409,254.4233,254.5821,25505.0
2024-07-02 12:25:00,256.52,256.69,256.46,256.51,20368.0,254.5821,254.7508,254.5226,254.5722,20368.0
2024-07-02 12:30:00,256.51,256.64,256.27,256.6,18568.0,254.5722,254.7012,254.334,254.6615,18568.0
2024-07-02 12:35:00,256.64,256.7,256.28,256.29,17367.0,254.7012,254.7608,254.3439,254.3539,17367.0
2024-07-02 12:40:00,256.31,256.53,256.26,256.44,13123.0,254.3737,254.592,254.3241,254.5027,13123.0
2024-07-02 12:45:00,256.49,256.54,256.38,256.5,15717.0,254.5523,254.602,254.4432,254.5623,15717.0
2024-07-02 12:50:00,256.49,256.59,256.26,256.42,12703.0,254.5523,254.6516,254.3241,254.4829,12703.0
2024-07-02 12:55:00,256.43,256.48,256.19,256.4,10004.0,254.4928,254.5424,254.2546,254.463,10004.0
2024-07-02 13:00:00,256.4,256.66,256.34,256.49,17212.0,254.463,254.7211,254.4035,254.5523,17212.0
2024-07-02 13:05:00,256.48,256.58,256.3,256.41,17600.0,254.5424,254.6417,254.3638,254.4729,17600.0
2024-07-02 13:10:00,256.47,256.51,256.17,256.26,21161.0,254.5325,254.5722,254.2348,254.3241,21161.0
2024-07-02 13:15:00,256.3,256.72,256.3,256.66,15496.0,254.3638,254.7806,254.3638,254.7211,15496.0
2024-07-02 13:20:00,256.61,256.94,256.61,256.91,48493.0,254.6714,254.9989,254.6714,254.9692,48493.0
2024-07-02 13:25:00,256.88,256.94,256.72,256.78,22526.0,254.9394,254.9989,254.7806,254.8402,22526.0
2024-07-02 13:30:00,256.77,256.95,256.63,256.88,32503.0,254.8302,255.0089,254.6913,254.9394,32503.0
2024-07-02 13:35:00,256.91,256.95,256.62,256.93,23735.0,254.9692,255.0089,254.6814,254.989,23735.0
2024-07-02 13:40:00,256.93,256.98,256.79,256.88,17532.0,254.989,255.0386,254.8501,254.9394,17532.0
2024-07-02 13:45:00,256.9,256.93,256.82,256.92,18585.0,254.9592,254.989,254.8798,254.9791,18585.0
2024-07-02 13:50:00,256.92,257.2,256.92,257.15,42065.0,254.9791,255.257,254.9791,255.2074,42065.0
2024-07-02 13:55:00,257.13,257.31,257.06,257.08,21688.0,255.1875,255.3661,255.118,255.1379,21688.0
2024-07-02 14:00:00,257.04,257.47,257.0,257.39,24307.0,255.0982,255.5249,255.0585,255.4455,24307.0
2024-07-02 14:05:00,257.39,257.73,257.35,257.38,29473.0,255.4455,255.783,255.4058,255.4356,29473.0
2024-07-02 14:10:00,257.37,257.57,257.32,257.32,41642.0,255.4257,255.6242,255.3761,255.3761,41642.0
2024-07-02 14:15:00,257.29,257.35,257.15,257.25,16881.0,255.3463,255.4058,255.2074,255.3066,16881.0
2024-07-02 14:20:00,257.26,257.42,257.2,257.29,29518.0,255.3165,255.4753,255.257,255.3463,29518.0
2024-07-02 14:25:00,257.28,257.33,256.88,257.01,27874.0,255.3364,255.386,254.9394,255.0684,27874.0
2024-07-02 14:30:00,256.99,257.08,256.83,256.89,28839.0,255.0486,255.1379,254.8898,254.9493,28839.0
2024-07-02 14:35:00,256.85,256.97,256.8,256.87,19173.0,254.9096,255.0287,254.86,254.9295,19173.0
2024-07-02 14:40:00,256.9,256.9,256.74,256.77,15092.0,254.9592,254.9592,254.8005,254.8302,15092.0
2024-07-02 14:45:00,256.78,256.82,256.65,256.73,23290.0,254.8402,254.8798,254.7111,254.7905,23290.0
2024-07-02 14:50:00,256.69,256.81,256.62,256.78,23532.0,254.7508,254.8699,254.6814,254.8402,23532.0
2024-07-02 14:55:00,256.79,256.81,256.59,256.61,22479.0,254.8501,254.8699,254.6516,254.6714,22479.0
2024-07-02 15:00:00,256.54,256.65,256.32,256.38,19689.0,254.602,254.7111,254.3836,254.4432,19689.0
2024-07-02 15:05:00,256.38,256.72,256.38,256.65,33118.0,254.4432,254.7806,254.4432,254.7111,33118.0
2024-07-02 15:10:00,256.69,256.83,256.35,256.51,69236.0,254.7508,254.8898,254.4134,254.5722,69236.0
2024-07-02 15:15:00,256.58,256.68,256.32,256.53,33134.0,254.6417,254.7409,254.3836,254.592,33134.0
2024-07-02 15:20:00,256.55,256.65,256.49,256.61,28324.0,254.6119,254.7111,254.5523,254.6714,28324.0
2024-07-02 15:25:00,256.61,256.75,256.52,256.7,30484.0,254.6714,254.8104,254.5821,254.7608,30484.0
2024-07-02 15:30:00,256.67,256.79,256.57,256.61,24582.0,254.731,254.8501,254.6317,254.6714,24582.0
2024-07-02 15:35:00,256.61,256.92,256.54,256.54,28449.0,254.6714,254.9791,254.602,254.602,28449.0
2024-07-02 15:40:00,256.56,256.64,256.52,256.6,28932.0,254.6218,254.7012,254.5821,254.6615,28932.0
2024-07-02 15:45:00,256.6,256.63,256.42,256.43,45405.0,254.6615,254.6913,254.4829,254.4928,45405.0
2024-07-02 15:50:00,256.46,256.99,256.43,256.83,66602.0,254.5226,255.0486,254.4928,254.8898,66602.0
2024-07-02 15:55:00,256.78,256.83,256.06,256.26,258588.0,254.8402,254.8898,254.1256,254.3241,258588.0
2024-07-03 09:30:00,256.98,258.78,256.93,258.3,219287.0,255.0386,256.825,254.989,256.3487,219287.0
2024-07-03 09:35:00,258.15,258.71,257.97,258.36,224613.0,256.1998,256.7556,256.0212,256.4082,224613.0
2024-07-03 09:40:00,258.36,259.63,258.07,259.09,199134.0,256.4082,257.6686,256.1204,257.1327,199134.0
2024-07-03 09:45:00,259.04,259.67,258.92,259.41,154537.0,257.0831,257.7083,256.964,257.4503,154537.0
2024-07-03 09:50:00,259.36,259.36,258.54,258.69,64242.0,257.4007,257.4007,256.5869,256.7357,64242.0
2024-07-03 09:55:00,258.61,259.11,258.61,258.88,73713.0,256.6563,257.1525,256.6563,256.9243,73713.0
2024-07-03 10:00:00,259.0,259.39,258.37,259.32,80721.0,257.0434,257.4304,256.4181,257.361,80721.0
2024-07-03 10:05:00,259.39,259.39,258.5,258.79,105704.0,257.4304,257.4304,256.5472,256.835,105704.0
2024-07-03 10:10:00,258.72,260.13,258.65,260.13,92625.0,256.7655,258.1648,256.696,258.1648,92625.0
2024-07-03 10:15:00,260.13,260.28,259.66,259.88,105932.0,258.1648,258.3137,257.6984,257.9167,105932.0
2024-07-03 10:20:00,259.82,260.11,259.67,260.02,58848.0,257.8572,258.145,257.7083,258.0557,58848.0
2024-07-03 10:25:00,259.99,260.45,259.78,260.36,135646.0,258.0259,258.4824,257.8175,258.3931,135646.0
2024-07-03 10:30:00,260.41,260.41,259.79,260.03,34325.0,258.4427,258.4427,257.8274,258.0656,34325.0
2024-07-03 10:35:00,260.03,260.08,259.71,259.99,33769.0,258.0656,258.1152,257.748,258.0259,33769.0
2024-07-03 10:40:00,259.99,260.43,259.9,260.29,57899.0,258.0259,258.4626,257.9366,258.3236,57899.0
2024-07-03 10:45:00,260.33,260.48,260.07,260.48,35862.0,258.3633,258.5122,258.1053,258.5122,35862.0
2024-07-03 10:50:00,260.5,260.83,260.42,260.78,68450.0,258.532,258.8596,258.4527,258.8099,68450.0
2024-07-03 10:55:00,260.76,260.85,260.61,260.75,36376.0,258.7901,258.8794,258.6412,258.7802,36376.0
2024-07-03 11:00:00,260.83,261.22,260.71,261.18,41465.0,258.8596,259.2466,258.7405,259.2069,41465.0
2024-07-03 11:05:00,261.14,261.19,260.6,260.81,32587.0,259.1672,259.2168,258.6313,258.8397,32587.0
2024-07-03 11:10:00,260.68,260.98,260.63,260.76,56578.0,258.7107,259.0084,258.6611,258.7901,56578.0
2024-07-03 11:15:00,260.81,260.86,260.53,260.78,34363.0,258.8397,258.8893,258.5618,258.8099,34363.0
2024-07-03 11:20:00,260.78,260.84,260.53,260.64,21243.0,258.8099,258.8695,258.5618,258.671,21243.0
2024-07-03 11:25:00,260.69,260.81,260.29,260.71,41476.0,258.7206,258.8397,258.3236,258.7405,41476.0
2024-07-03 11:30:00,260.71,260.74,260.5,260.74,31919.0,258.7405,258.7702,258.532,258.7702,31919.0
2024-07-03 11:35:00,260.73,260.73,260.5,260.55,21453.0,258.7603,258.7603,258.532,258.5817,21453.0
2024-07-03 11:40:00,260.58,260.8,260.55,260.61,20659.0,258.6114,258.8298,258.5817,258.6412,20659.0
2024-07-03 11:45:00,260.53,260.7,260.38,260.4,35330.0,258.5618,258.7305,258.413,258.4328,35330.0
2024-07-03 11:50:00,260.45,260.5,260.27,260.47,30401.0,258.4824,258.532,258.3038,258.5023,30401.0
2024-07-03 11:55:00,260.47,260.49,260.11,260.49,34325.0,258.5023,258.5221,258.145,258.5221,34325.0
2024-07-03 12:00:00,260.49,260.59,260.25,260.43,24676.0,258.5221,258.6214,258.2839,258.4626,24676.0
2024-07-03 12:05:00,260.49,260.49,260.12,260.23,24154.0,258.5221,258.5221,258.1549,258.2641,24154.0
2024-07-03 12:10:00,260.23,260.5,260.15,260.48,25359.0,258.2641,258.532,258.1847,258.5122,25359.0
2024-07-03 12:15:00,260.5,260.57,260.14,260.3,33620.0,258.532,258.6015,258.1748,258.3336,33620.0
2024-07-03 12:20:00,260.31,260.52,260.15,260.22,26293.0,258.3435,258.5519,258.1847,258.2542,26293.0
2024-07-03 12:25:00,260.21,260.53,260.17,260.52,35655.0,258.2442,258.5618,258.2045,258.5519,35655.0
2024-07-03 12:30:00,260.53,260.63,260.19,260.32,43662.0,258.5618,258.6611,258.2244,258.3534,43662.0
2024-07-03 12:35:00,260.47,260.48,260.07,260.4,38032.0,258.5023,258.5122,258.1053,258.4328,38032.0
2024-07-03 12:40:00,260.37,260.61,260.23,260.6,33807.0,258.403,258.6412,258.2641,258.6313,33807.0
2024-07-03 12:45:00,260.62,260.72,260.31,260.52,48192.0,258.6511,258.7504,258.3435,258.5519,48192.0
2024-07-03 12:50:00,260.5,260.68,260.42,260.64,55843.0,258.532,258.7107,258.4527,258.671,55843.0
2024-07-03 12:55:00,260.66,260.94,260.48,260.79,270235.0,258.6908,258.9687,258.5122,258.8199,270235.0
2024-07-05 09:30:00,262.72,263.74,261.31,263.74,158858.0,260.7353,261.7476,259.3359,261.7476,158858.0
2024-07-05 09:35:00,263.73,263.85,262.76,263.76,47738.0,261.7376,261.8567,260.775,261.7674,47738.0
2024-07-05 09:40:00,263.68,264.23,263.48,264.04,61848.0,261.688,262.2339,261.4895,262.0453,61848.0
2024-07-05 09:45:00,264.13,264.88,263.78,264.81,110741.0,262.1346,262.879,261.7873,262.8095,110741.0
2024-07-05 09:50:00,264.83,265.38,264.54,264.73,72437.0,262.8293,263.3752,262.5415,262.7301,72437.0
2024-07-05 09:55:00,264.73,265.34,264.61,265.23,33490.0,262.7301,263.3355,262.611,263.2263,33490.0
2024-07-05 10:00:00,265.37,265.81,264.26,265.77,56211.0,263.3653,263.8019,262.2636,263.7622,56211.0
2024-07-05 10:05:00,265.62,265.8,264.93,264.97,42135.0,263.6134,263.792,262.9286,262.9683,42135.0
2024-07-05 10:10:00,265.0,265.2,264.56,264.69,30974.0,262.9981,263.1965,262.5614,262.6904,30974.0
2024-07-05 10:15:00,264.68,265.4,264.54,265.13,31058.0,262.6805,263.395,262.5415,263.1271,31058.0
2024-07-05 10:20:00,265.25,265.25,264.59,264.59,28314.0,263.2462,263.2462,262.5912,262.5912,28314.0
2024-07-05 10:25:00,264.7,265.19,264.6,264.84,31493.0,262.7003,263.1866,262.6011,262.8393,31493.0
2024-07-05 10:30:00,264.97,265.28,264.66,264.67,69603.0,262.9683,263.2759,262.6606,262.6705,69603.0
2024-07-05 10:35:00,264.57,265.1,264.5,265.1,83236.0,262.5713,263.0973,262.5018,263.0973,83236.0
2024-07-05 10:40:00,265.09,265.38,265.0,265.16,18555.0,263.0874,263.3752,262.9981,263.1568,18555.0
2024-07-05 10:45:00,265.15,265.47,264.87,264.92,120986.0,263.1469,263.4645,262.869,262.9187,120986.0
2024-07-05 10:50:00,264.91,265.56,264.73,265.23,53513.0,262.9087,263.5538,262.7301,263.2263,53513.0
2024-07-05 10:55:00,265.21,265.22,264.78,264.88,32881.0,263.2065,263.2164,262.7797,262.879,32881.0
2024-07-05 11:00:00,264.9,265.37,264.74,265.15,27854.0,262.8988,263.3653,262.74,263.1469,27854.0
2024-07-05 11:05:00,265.1,265.27,264.91,264.99,27039.0,263.0973,263.266,262.9087,262.9881,27039.0
2024-07-05 11:10:00,265.06,265.37,265.03,265.25,22137.0,263.0576,263.3653,263.0278,263.2462,22137.0
2024-07-05 11:15:00,265.22,265.28,264.8,264.86,83602.0,263.2164,263.2759,262.7996,262.8591,83602.0
2024-07-05 11:20:00,264.86,264.91,264.51,264.75,27101.0,262.8591,262.9087,262.5118,262.7499,27101.0
2024-07-05 11:25:00,264.74,264.78,264.5,264.63,22780.0,262.74,262.7797,262.5018,262.6308,22780.0
2024-07-05 11:30:00,264.67,264.73,264.48,264.68,13302.0,262.6705,262.7301,262.482,262.6805,13302.0
2024-07-05 11:35:00,264.71,264.76,264.54,264.75,11576.0,262.7102,262.7599,262.5415,262.7499,11576.0
2024-07-05 11:40:00,264.76,264.99,264.69,264.9,26169.0,262.7599,262.9881,262.6904,262.8988,26169.0
2024-07-05 11:45:00,264.92,265.22,264.91,264.97,22797.0,262.9187,263.2164,262.9087,262.9683,22797.0
2024-07-05 11:50:00,264.99,265.06,264.89,265.05,17254.0,262.9881,263.0576,262.8889,263.0477,17254.0
2024-07-05 11:55:00,265.01,265.07,264.69,264.9,19370.0,263.008,263.0675,262.6904,262.8988,19370.0
2024-07-05 12:00:00,264.91,264.91,264.4,264.42,57449.0,262.9087,262.9087,262.4026,262.4224,57449.0
2024-07-05 12:05:00,264.42,264.47,264.29,264.34,51164.0,262.4224,262.4721,262.2934,262.343,51164.0
2024-07-05 12:10:00,264.34,264.35,264.2,264.26,28659.0,262.343,262.353,262.2041,262.2636,28659.0
2024-07-05 12:15:00,264.28,264.32,263.73,263.94,105733.0,262.2835,262.3232,261.7376,261.9461,105733.0
2024-07-05 12:20:00,263.94,264.04,263.41,263.67,52968.0,261.9461,262.0453,261.4201,261.6781,52968.0
2024-07-05 12:25:00,263.72,263.72,262.5,262.68,88296.0,261.7277,261.7277,260.5169,260.6956,88296.0
2024-07-05 12:30:00,262.65,262.75,262.42,262.42,68886.0,260.6658,260.7651,260.4375,260.4375,68886.0
2024-07-05 12:35:00,262.48,263.19,262.44,263.03,34299.0,260.4971,261.2017,260.4574,261.0429,34299.0
2024-07-05 12:40:00,263.03,263.06,262.62,262.65,45092.0,261.0429,261.0727,260.636,260.6658,45092.0
2024-07-05 12:45:00,262.65,263.05,262.58,262.95,31125.0,260.6658,261.0628,260.5963,260.9635,31125.0
2024-07-05 12:50:00,263.0,263.18,262.86,263.13,30549.0,261.0132,261.1918,260.8742,261.1422,30549.0
2024-07-05 12:55:00,263.15,263.19,263.02,263.06,32911.0,261.162,261.2017,261.033,261.0727,32911.0
2024-07-05 13:00:00,263.06,263.48,263.05,263.47,20715.0,261.0727,261.4895,261.0628,261.4796,20715.0
2024-07-05 13:05:00,263.47,263.57,263.12,263.21,28210.0,261.4796,261.5789,261.1323,261.2216,28210.0
2024-07-05 13:10:00,263.23,263.31,263.17,263.24,32436.0,261.2414,261.3208,261.1819,261.2513,32436.0
2024-07-05 13:15:00,263.27,263.35,262.87,262.94,20083.0,261.2811,261.3605,260.8841,260.9536,20083.0
2024-07-05 13:20:00,262.97,263.12,262.91,263.11,10371.0,260.9834,261.1323,260.9238,261.1223,10371.0
2024-07-05 13:25:00,263.08,263.26,263.04,263.25,19095.0,261.0926,261.2712,261.0529,261.2613,19095.0
2024-07-05 13:30:00,263.23,263.37,263.11,263.15,36317.0,261.2414,261.3804,261.1223,261.162,36317.0
2024-07-05 13:35:00,263.16,263.34,263.09,263.12,15332.0,261.172,261.3506,261.1025,261.1323,15332.0
2024-07-05 13:40:00,263.1,263.29,263.05,263.29,29309.0,261.1124,261.301,261.0628,261.301,29309.0
2024-07-05 13:45:00,263.29,263.8,263.25,263.76,38589.0,261.301,261.8071,261.2613,261.7674,38589.0
2024-07-05 13:50:00,263.78,263.84,263.64,263.69,20227.0,261.7873,261.8468,261.6483,261.6979,20227.0
2024-07-05 13:55:00,263.68,263.82,263.63,263.69,19833.0,261.688,261.827,261.6384,261.6979,19833.0
2024-07-05 14:00:00,263.7,263.79,263.6,263.64,16420.0,261.7079,261.7972,261.6086,261.6483,16420.0
2024-07-05 14:05:00,263.66,263.91,263.63,263.74,22467.0,261.6682,261.9163,261.6384,261.7476,22467.0
2024-07-05 14:10:00,263.81,263.94,263.71,263.77,13461.0,261.817,261.9461,261.7178,261.7773,13461.0
2024-07-05 14:15:00,263.76,263.79,263.64,263.78,29610.0,261.7674,261.7972,261.6483,261.7873,29610.0
2024-07-05 14:20:00,263.8,263.91,263.54,263.56,24071.0,261.8071,261.9163,261.5491,261.5689,24071.0
2024-07-05 14:25:00,263.56,263.76,263.56,263.67,11976.0,261.5689,261.7674,261.5689,261.6781,11976.0
2024-07-05 14:30:00,263.7,263.87,263.46,263.71,26605.0,261.7079,261.8766,261.4697,261.7178,26605.0
2024-07-05 14:35:00,263.7,263.85,263.69,263.76,11310.0,261.7079,261.8567,261.6979,261.7674,11310.0
2024-07-05 14:40:00,263.78,264.06,263.72,263.92,18104.0,261.7873,262.0652,261.7277,261.9262,18104.0
2024-07-05 14:45:00,263.94,264.29,263.91,264.29,22306.0,261.9461,262.2934,261.9163,262.2934,22306.0
2024-07-05 14:50:00,264.3,264.34,264.08,264.08,41047.0,262.3033,262.343,262.085,262.085,41047.0
2024-07-05 14:55:00,264.09,264.11,263.68,263.98,39715.0,262.0949,262.1148,261.688,261.9858,39715.0
2024-07-05 15:00:00,263.98,264.05,263.64,263.66,85315.0,261.9858,262.0552,261.6483,261.6682,85315.0
2024-07-05 15:05:00,263.69,263.75,263.65,263.75,10397.0,261.6979,261.7575,261.6583,261.7575,10397.0
2024-07-05 15:10:00,263.74,263.82,263.67,263.69,53407.0,261.7476,261.827,261.6781,261.6979,53407.0
2024-07-05 15:15:00,263.69,263.72,263.31,263.41,26592.0,261.6979,261.7277,261.3208,261.4201,26592.0
2024-07-05 15:20:00,263.3,263.51,263.23,263.34,45042.0,261.3109,261.5193,261.2414,261.3506,45042.0
2024-07-05 15:25:00,263.34,263.44,263.21,263.26,129050.0,261.3506,261.4498,261.2216,261.2712,129050.0
2024-07-05 15:30:00,263.28,263.47,263.24,263.44,69340.0,261.291,261.4796,261.2513,261.4498,69340.0
2024-07-05 15:35:00,263.44,263.51,263.32,263.38,75748.0,261.4498,261.5193,261.3307,261.3903,75748.0
2024-07-05 15:40:00,263.33,263.48,263.24,263.32,56115.0,261.3407,261.4895,261.2513,261.3307,56115.0
2024-07-05 15:45:00,263.34,263.39,263.03,263.25,80661.0,261.3506,261.4002,261.0429,261.2613,80661.0
2024-07-05 15:50:00,263.19,263.67,263.18,263.24,67586.0,261.2017,261.6781,261.1918,261.2513,67586.0
2024-07-05 15:55:00,263.22,263.35,263.01,263.22,241985.0,261.2315,261.3605,261.0231,261.2315,241985.0
2024-07-08 09:30:00,261.38,262.84,261.11,261.52,111941.0,259.4054,260.8544,259.1374,259.5443,111941.0
2024-07-08 09:35:00,261.67,261.81,260.59,260.68,88583.0,259.6932,259.8322,258.6214,258.7107,88583.0
2024-07-08 09:40:00,260.68,260.87,259.8,260.0,66946.0,258.7107,258.8993,257.8373,258.0358,66946.0
2024-07-08 09:45:00,260.15,260.75,259.74,260.43,100602.0,258.1847,258.7802,257.7778,258.4626,100602.0
2024-07-08 09:50:00,260.42,261.31,260.42,260.96,48783.0,258.4527,259.3359,258.4527,258.9886,48783.0
2024-07-08 09:55:00,260.94,261.87,260.94,261.69,52427.0,258.9687,259.8917,258.9687,259.7131,52427.0
2024-07-08 10:00:00,261.74,262.22,261.51,261.9,61872.0,259.7627,260.2391,259.5344,259.9215,61872.0
2024-07-08 10:05:00,261.81,262.44,261.81,261.93,49634.0,259.8322,260.4574,259.8322,259.9512,49634.0
2024-07-08 10:10:00,261.93,262.4,261.83,262.15,18900.0,259.9512,260.4177,259.852,260.1696,18900.0
2024-07-08 10:15:00,262.15,262.3,261.57,261.57,55246.0,260.1696,260.3185,259.594,259.594,55246.0
2024-07-08 10:20:00,261.63,261.64,260.5,260.5,59554.0,259.6535,259.6634,258.532,258.532,59554.0
2024-07-08 10:25:00,260.53,260.81,259.94,260.24,49236.0,258.5618,258.8397,257.9763,258.274,49236.0
2024-07-08 10:30:00,260.24,260.7,260.11,260.36,55668.0,258.274,258.7305,258.145,258.3931,55668.0
2024-07-08 10:35:00,260.31,260.4,259.68,259.86,36200.0,258.3435,258.4328,257.7182,257.8969,36200.0
2024-07-08 10:40:00,259.77,260.0,259.63,259.67,26527.0,257.8076,258.0358,257.6686,257.7083,26527.0
2024-07-08 10:45:00,259.67,259.73,259.26,259.49,71729.0,257.7083,257.7679,257.3014,257.5297,71729.0
2024-07-08 10:50:00,259.52,259.82,259.3,259.76,26244.0,257.5595,257.8572,257.3411,257.7976,26244.0
2024-07-08 10:55:00,259.81,260.07,259.78,259.96,45317.0,257.8473,258.1053,257.8175,257.9961,45317.0
2024-07-08 11:00:00,259.9,260.07,259.52,259.52,25398.0,257.9366,258.1053,257.5595,257.5595,25398.0
2024-07-08 11:05:00,259.51,259.93,259.44,259.78,20728.0,257.5495,257.9664,257.4801,257.8175,20728.0
2024-07-08 11:10:00,259.82,259.95,259.73,259.8,25985.0,257.8572,257.9862,257.7679,257.8373,25985.0
2024-07-08 11:15:00,259.83,259.92,259.64,259.65,38838.0,257.8671,257.9564,257.6785,257.6885,38838.0
2024-07-08 11:20:00,259.65,259.88,259.16,259.22,57531.0,257.6885,257.9167,257.2022,257.2617,57531.0
2024-07-08 11:25:00,259.23,259.34,259.17,259.24,43333.0,257.2716,257.3808,257.2121,257.2816,43333.0
2024-07-08 11:30:00,259.22,259.51,259.02,259.13,31523.0,257.2617,257.5495,257.0632,257.1724,31523.0
2024-07-08 11:35:00,259.15,259.25,258.87,259.17,39934.0,257.1922,257.2915,256.9144,257.2121,39934.0
2024-07-08 11:40:00,259.18,259.43,259.07,259.3,62632.0,257.222,257.4701,257.1129,257.3411,62632.0
2024-07-08 11:45:00,259.34,259.58,259.19,259.56,22346.0,257.3808,257.619,257.2319,257.5992,22346.0
2024-07-08 11:50:00,259.56,259.59,259.21,259.25,28635.0,257.5992,257.6289,257.2518,257.2915,28635.0
2024-07-08 11:55:00,259.22,259.32,259.17,259.31,26116.0,257.2617,257.361,257.2121,257.351,26116.0
2024-07-08 12:00:00,259.31,259.37,259.1,259.18,24539.0,257.351,257.4106,257.1426,257.222,24539.0
2024-07-08 12:05:00,259.15,259.24,258.91,259.19,49987.0,257.1922,257.2816,256.9541,257.2319,49987.0
2024-07-08 12:10:00,259.17,259.24,258.96,259.16,49922.0,257.2121,257.2816,257.0037,257.2022,49922.0
2024-07-08 12:15:00,259.14,259.17,258.94,259.0,36364.0,257.1823,257.2121,256.9838,257.0434,36364.0
2024-07-08 12:20:00,259.02,259.09,258.94,258.99,63259.0,257.0632,257.1327,256.9838,257.0335,63259.0
2024-07-08 12:25:00,258.99,259.05,258.85,259.01,87142.0,257.0335,257.093,256.8945,257.0533,87142.0
2024-07-08 12:30:00,259.09,259.16,258.98,258.99,20227.0,257.1327,257.2022,257.0235,257.0335,20227.0
2024-07-08 12:35:00,259.05,259.23,258.99,259.18,25775.0,257.093,257.2716,257.0335,257.222,25775.0
2024-07-08 12:40:00,259.18,259.21,258.94,259.04,26175.0,257.222,257.2518,256.9838,257.0831,26175.0
2024-07-08 12:45:00,259.04,259.2,258.89,259.1,27313.0,257.0831,257.2419,256.9342,257.1426,27313.0
2024-07-08 12:50:00,259.12,259.14,258.97,259.06,18077.0,257.1625,257.1823,257.0136,257.1029,18077.0
2024-07-08 12:55:00,259.02,259.17,259.0,259.09,22104.0,257.0632,257.2121,257.0434,257.1327,22104.0
2024-07-08 13:00:00,259.08,259.22,259.06,259.17,22358.0,257.1228,257.2617,257.1029,257.2121,22358.0
2024-07-08 13:05:00,259.14,259.66,259.13,259.4,23446.0,257.1823,257.6984,257.1724,257.4404,23446.0
2024-07-08 13:10:00,259.4,259.43,259.21,259.22,19276.0,257.4404,257.4701,257.2518,257.2617,19276.0
2024-07-08 13:15:00,259.24,259.29,258.96,259.03,31785.0,257.2816,257.3312,257.0037,257.0732,31785.0
2024-07-08 13:20:00,259.0,259.11,258.99,259.01,27335.0,257.0434,257.1525,257.0335,257.0533,27335.0
2024-07-08 13:25:00,259.0,259.08,258.99,259.01,12740.0,257.0434,257.1228,257.0335,257.0533,12740.0
2024-07-08 13:30:00,259.03,259.11,258.85,258.85,31103.0,257.0732,257.1525,256.8945,256.8945,31103.0
2024-07-08 13:35:00,258.86,259.18,258.82,259.1,31686.0,256.9044,257.222,256.8647,257.1426,31686.0
2024-07-08 13:40:00,259.14,259.36,259.12,259.26,26002.0,257.1823,257.4007,257.1625,257.3014,26002.0
2024-07-08 13:45:00,259.3,259.35,258.83,258.89,24227.0,257.3411,257.3907,256.8747,256.9342,24227.0
2024-07-08 13:50:00,258.91,259.05,258.84,258.86,23441.0,256.9541,257.093,256.8846,256.9044,23441.0
2024-07-08 13:55:00,258.87,258.96,258.78,258.82,26842.0,256.9144,257.0037,256.825,256.8647,26842.0
2024-07-08 14:00:00,258.81,258.82,258.37,258.7,72485.0,256.8548,256.8647,256.4181,256.7456,72485.0
2024-07-08 14:05:00,258.68,258.68,258.36,258.45,40131.0,256.7258,256.7258,256.4082,256.4975,40131.0
2024-07-08 14:10:00,258.5,258.61,258.44,258.57,31179.0,256.5472,256.6563,256.4876,256.6166,31179.0
2024-07-08 14:15:00,258.55,258.81,258.55,258.61,38678.0,256.5968,256.8548,256.5968,256.6563,38678.0
2024-07-08 14:20:00,258.55,258.65,258.55,258.57,39370.0,256.5968,256.696,256.5968,256.6166,39370.0
2024-07-08 14:25:00,258.6,258.63,258.47,258.54,25221.0,256.6464,256.6762,256.5174,256.5869,25221.0
2024-07-08 14:30:00,258.55,258.62,258.22,258.48,59211.0,256.5968,256.6663,256.2693,256.5273,59211.0
2024-07-08 14:35:00,258.48,258.63,258.47,258.56,34924.0,256.5273,256.6762,256.5174,256.6067,34924.0
2024-07-08 14:40:00,258.54,258.77,258.41,258.7,39836.0,256.5869,256.8151,256.4578,256.7456,39836.0
2024-07-08 14:45:00,258.7,258.77,258.4,258.65,65452.0,256.7456,256.8151,256.4479,256.696,65452.0
2024-07-08 14:50:00,258.61,258.62,258.32,258.6,27815.0,256.6563,256.6663,256.3685,256.6464,27815.0
2024-07-08 14:55:00,258.58,258.78,258.58,258.7,36701.0,256.6266,256.825,256.6266,256.7456,36701.0
2024-07-08 15:00:00,258.72,258.78,258.41,258.41,33642.0,256.7655,256.825,256.4578,256.4578,33642.0
2024-07-08 15:05:00,258.44,258.71,258.4,258.59,40861.0,256.4876,256.7556,256.4479,256.6365,40861.0
2024-07-08 15:10:00,258.59,258.7,258.57,258.68,34798.0,256.6365,256.7456,256.6166,256.7258,34798.0
2024-07-08 15:15:00,258.68,258.73,258.51,258.51,33870.0,256.7258,256.7754,256.5571,256.5571,33870.0
2024-07-08 15:20:00,258.51,258.59,258.45,258.53,36545.0,256.5571,256.6365,256.4975,256.5769,36545.0
2024-07-08 15:25:00,258.55,258.56,258.48,258.48,45171.0,256.5968,256.6067,256.5273,256.5273,45171.0
2024-07-08 15:30:00,258.52,258.52,258.16,258.2,72805.0,256.567,256.567,256.2097,256.2494,72805.0
2024-07-08 15:35:00,258.2,258.29,258.06,258.17,81280.0,256.2494,256.3387,256.1105,256.2197,81280.0
2024-07-08 15:40:00,258.18,258.25,257.93,257.94,84193.0,256.2296,256.299,255.9815,255.9914,84193.0
2024-07-08 15:45:00,257.93,258.05,257.85,258.02,69134.0,255.9815,256.1006,255.9021,256.0708,69134.0
2024-07-08 15:50:00,258.05,258.33,257.81,258.28,103095.0,256.1006,256.3784,255.8624,256.3288,103095.0
2024-07-08 15:55:00,258.28,258.38,257.19,257.42,316534.0,256.3288,256.4281,255.2471,255.4753,316534.0
2024-07-09 09:30:00,256.09,257.0,254.82,256.05,171096.0,254.5581,255.4627,253.2957,254.5183,171096.0
2024-07-09 09:35:00,256.03,256.44,255.67,255.75,40930.0,254.4985,254.906,254.1406,254.2201,40930.0
2024-07-09 09:40:00,255.65,255.87,254.78,254.88,76601.0,254.1207,254.3394,253.2559,253.3553,76601.0
2024-07-09 09:45:00,254.9,255.37,254.6,254.71,91091.0,253.3752,253.8424,253.077,253.1864,91091.0
2024-07-09 09:50:00,254.78,255.05,254.64,254.72,85424.0,253.2559,253.5243,253.1168,253.1963,85424.0
2024-07-09 09:55:00,254.67,254.75,254.19,254.53,87236.0,253.1466,253.2261,252.6695,253.0074,87236.0
2024-07-09 10:00:00,254.47,254.49,253.5,253.61,107039.0,252.9478,252.9677,251.9836,252.0929,107039.0
2024-07-09 10:05:00,253.64,253.68,253.02,253.07,83212.0,252.1228,252.1625,251.5065,251.5562,83212.0
2024-07-09 10:10:00,253.08,253.2,252.01,252.22,68158.0,251.5661,251.6854,250.5025,250.7112,68158.0
2024-07-09 10:15:00,252.22,252.73,251.66,252.35,83444.0,250.7112,251.2182,250.1546,250.8405,83444.0
2024-07-09 10:20:00,252.35,252.62,252.13,252.22,65813.0,250.8405,251.1089,250.6218,250.7112,65813.0
2024-07-09 10:25:00,252.13,252.22,251.09,251.97,141784.0,250.6218,250.7112,249.588,250.4627,141784.0
2024-07-09 10:30:00,251.94,252.06,251.38,251.98,88190.0,250.4329,250.5522,249.8763,250.4727,88190.0
2024-07-09 10:35:00,251.97,252.18,251.52,252.09,75425.0,250.4627,250.6715,250.0154,250.582,75425.0
2024-07-09 10:40:00,252.17,252.17,251.76,252.11,87886.0,250.6615,250.6615,250.254,250.6019,87886.0
2024-07-09 10:45:00,252.13,252.47,252.02,252.27,50376.0,250.6218,250.9598,250.5124,250.7609,50376.0
2024-07-09 10:50:00,252.22,252.29,252.05,252.25,69906.0,250.7112,250.7808,250.5423,250.7411,69906.0
2024-07-09 10:55:00,252.2,252.38,252.01,252.09,115456.0,250.6914,250.8703,250.5025,250.582,115456.0
2024-07-09 11:00:00,252.09,252.27,251.71,252.14,77776.0,250.582,250.7609,250.2043,250.6317,77776.0
2024-07-09 11:05:00,252.05,252.68,252.04,252.24,66021.0,250.5423,251.1685,250.5323,250.7311,66021.0
2024-07-09 11:10:00,252.25,252.33,251.86,252.25,45510.0,250.7411,250.8206,250.3534,250.7411,45510.0
2024-07-09 11:15:00,252.33,252.74,252.32,252.61,46466.0,250.8206,251.2281,250.8106,251.0989,46466.0
2024-07-09 11:20:00,252.63,252.67,252.28,252.38,46276.0,251.1188,251.1586,250.7709,250.8703,46276.0
2024-07-09 11:25:00,252.44,252.71,252.33,252.71,49867.0,250.9299,251.1983,250.8206,251.1983,49867.0
2024-07-09 11:30:00,252.71,253.01,252.5,252.67,81383.0,251.1983,251.4965,250.9896,251.1586,81383.0
2024-07-09 11:35:00,252.67,252.7,252.49,252.52,17220.0,251.1586,251.1884,250.9796,251.0095,17220.0
2024-07-09 11:40:00,252.55,252.82,252.49,252.53,15734.0,251.0393,251.3077,250.9796,251.0194,15734.0
2024-07-09 11:45:00,252.52,252.81,252.52,252.8,26141.0,251.0095,251.2977,251.0095,251.2878,26141.0
2024-07-09 11:50:00,252.81,253.13,252.73,252.99,26441.0,251.2977,251.6158,251.2182,251.4766,26441.0
2024-07-09 11:55:00,252.99,253.24,252.87,253.24,25553.0,251.4766,251.7251,251.3574,251.7251,25553.0
2024-07-09 12:00:00,253.22,253.44,252.84,253.03,22990.0,251.7053,251.924,251.3275,251.5164,22990.0
2024-07-09 12:05:00,252.97,253.23,252.92,253.01,46261.0,251.4568,251.7152,251.4071,251.4965,46261.0
2024-07-09 12:10:00,253.02,253.09,252.93,252.98,39491.0,251.5065,251.576,251.417,251.4667,39491.0
2024-07-09 12:15:00,252.96,253.25,252.95,253.1,24282.0,251.4468,251.7351,251.4369,251.586,24282.0
2024-07-09 12:20:00,253.13,253.21,252.99,253.05,20328.0,251.6158,251.6953,251.4766,251.5363,20328.0
2024-07-09 12:25:00,253.03,253.03,252.72,252.85,42176.0,251.5164,251.5164,251.2083,251.3375,42176.0
2024-07-09 12:30:00,252.85,252.86,252.55,252.62,21469.0,251.3375,251.3474,251.0393,251.1089,21469.0
2024-07-09 12:35:00,252.67,252.83,252.6,252.77,22052.0,251.1586,251.3176,251.089,251.258,22052.0
2024-07-09 12:40:00,252.78,252.89,252.66,252.87,16588.0,251.2679,251.3772,251.1486,251.3574,16588.0
2024-07-09 12:45:00,252.89,252.96,252.79,252.84,36147.0,251.3772,251.4468,251.2778,251.3275,36147.0
2024-07-09 12:50:00,252.87,252.95,252.72,252.95,29957.0,251.3574,251.4369,251.2083,251.4369,29957.0
2024-07-09 12:55:00,252.92,253.13,252.87,253.08,14688.0,251.4071,251.6158,251.3574,251.5661,14688.0
2024-07-09 13:00:00,253.11,253.36,252.92,253.04,35061.0,251.5959,251.8444,251.4071,251.5263,35061.0
2024-07-09 13:05:00,253.09,253.09,252.74,252.82,45768.0,251.576,251.576,251.2281,251.3077,45768.0
2024-07-09 13:10:00,252.88,253.06,252.84,253.0,22346.0,251.3673,251.5462,251.3275,251.4866,22346.0
2024-07-09 13:15:00,252.98,253.06,252.54,252.69,68201.0,251.4667,251.5462,251.0293,251.1784,68201.0
2024-07-09 13:20:00,252.71,252.79,252.44,252.5,20343.0,251.1983,251.2778,250.9299,250.9896,20343.0
2024-07-09 13:25:00,252.46,252.78,252.42,252.42,15618.0,250.9498,251.2679,250.9101,250.9101,15618.0
2024-07-09 13:30:00,252.4,252.4,252.15,252.27,23252.0,250.8902,250.8902,250.6417,250.7609,23252.0
2024-07-09 13:35:00,252.27,252.27,252.08,252.09,17267.0,250.7609,250.7609,250.5721,250.582,17267.0
2024-07-09 13:40:00,252.04,252.06,251.86,251.94,24827.0,250.5323,250.5522,250.3534,250.4329,24827.0
2024-07-09 13:45:00,251.99,252.11,251.78,251.99,26710.0,250.4826,250.6019,250.2739,250.4826,26710.0
2024-07-09 13:50:00,251.96,251.97,251.82,251.82,23595.0,250.4528,250.4627,250.3136,250.3136,23595.0
2024-07-09 13:55:00,251.82,252.24,251.8,252.08,30552.0,250.3136,250.7311,250.2938,250.5721,30552.0
2024-07-09 14:00:00,252.08,252.08,251.83,251.83,22650.0,250.5721,250.5721,250.3236,250.3236,22650.0
2024-07-09 14:05:00,251.87,251.89,251.58,251.61,32924.0,250.3633,250.3832,250.0751,250.1049,32924.0
2024-07-09 14:10:00,251.59,251.63,251.47,251.52,29299.0,250.085,250.1248,249.9657,250.0154,29299.0
2024-07-09 14:15:00,251.52,251.52,251.28,251.36,34670.0,250.0154,250.0154,249.7769,249.8564,34670.0
2024-07-09 14:20:00,251.37,251.41,251.15,251.3,36686.0,249.8663,249.9061,249.6476,249.7968,36686.0
2024-07-09 14:25:00,251.3,251.37,251.15,251.26,19725.0,249.7968,249.8663,249.6476,249.757,19725.0
2024-07-09 14:30:00,251.27,251.31,251.11,251.27,19883.0,249.7669,249.8067,249.6079,249.7669,19883.0
2024-07-09 14:35:00,251.31,251.5,251.26,251.46,25877.0,249.8067,249.9956,249.757,249.9558,25877.0
2024-07-09 14:40:00,251.46,251.69,251.43,251.61,31056.0,249.9558,250.1844,249.926,250.1049,31056.0
2024-07-09 14:45:00,251.58,251.68,251.51,251.51,30583.0,250.0751,250.1745,250.0055,250.0055,30583.0
2024-07-09 14:50:00,251.5,251.63,251.39,251.45,30168.0,249.9956,250.1248,249.8862,249.9459,30168.0
2024-07-09 14:55:00,251.45,251.66,251.15,251.38,98367.0,249.9459,250.1546,249.6476,249.8763,98367.0
2024-07-09 15:00:00,251.35,251.51,251.32,251.49,51687.0,249.8465,250.0055,249.8166,249.9856,51687.0
2024-07-09 15:05:00,251.48,251.82,251.45,251.75,40209.0,249.9757,250.3136,249.9459,250.2441,40209.0
2024-07-09 15:10:00,251.73,251.73,251.47,251.58,24739.0,250.2242,250.2242,249.9657,250.0751,24739.0
2024-07-09 15:15:00,251.6,251.61,251.38,251.48,27594.0,250.095,250.1049,249.8763,249.9757,27594.0
2024-07-09 15:20:00,251.47,251.56,251.34,251.37,22837.0,249.9657,250.0552,249.8365,249.8663,22837.0
2024-07-09 15:25:00,251.38,251.81,251.38,251.76,38087.0,249.8763,250.3037,249.8763,250.254,38087.0
2024-07-09 15:30:00,251.75,251.95,251.57,251.88,34101.0,250.2441,250.4429,250.0651,250.3733,34101.0
2024-07-09 15:35:00,251.84,251.96,251.8,251.96,28354.0,250.3335,250.4528,250.2938,250.4528,28354.0
2024-07-09 15:40:00,251.97,252.2,251.93,251.96,43794.0,250.4627,250.6914,250.423,250.4528,43794.0
2024-07-09 15:45:00,251.93,252.06,251.78,251.94,58220.0,250.423,250.5522,250.2739,250.4329,58220.0
2024-07-09 15:50:00,251.93,252.57,251.93,252.57,91759.0,250.423,251.0592,250.423,251.0592,91759.0
2024-07-09 15:55:00,252.59,252.8,252.32,252.41,204447.0,251.079,251.2878,250.8106,250.9001,204447.0
2024-07-10 09:30:00,251.2,251.84,249.11,249.54,253951.0,249.6973,250.3335,247.6199,248.0473,253951.0
2024-07-10 09:35:00,249.69,250.23,249.22,250.2,87574.0,248.1964,248.7332,247.7292,248.7033,87574.0
2024-07-10 09:40:00,250.09,250.3,249.58,249.9,64633.0,248.594,248.8027,248.087,248.4051,64633.0
2024-07-10 09:45:00,249.91,250.01,249.23,249.98,68214.0,248.4151,248.5145,247.7391,248.4846,68214.0
2024-07-10 09:50:00,249.99,250.02,248.1,248.1,129875.0,248.4946,248.5244,246.6159,246.6159,129875.0
2024-07-10 09:55:00,248.19,248.26,247.5,247.87,154487.0,246.7054,246.7749,246.0195,246.3873,154487.0
2024-07-10 10:00:00,247.95,248.29,246.82,246.91,106315.0,246.4668,246.8048,245.3436,245.433,106315.0
2024-07-10 10:05:00,246.98,247.43,246.25,247.09,150868.0,245.5026,245.9499,244.777,245.6119,150868.0
2024-07-10 10:10:00,247.04,247.34,246.66,247.34,79985.0,245.5622,245.8604,245.1845,245.8604,79985.0
2024-07-10 10:15:00,247.38,247.81,246.51,247.79,76650.0,245.9002,246.3276,245.0354,246.3077,76650.0
2024-07-10 10:20:00,247.79,247.97,247.39,247.93,43485.0,246.3077,246.4867,245.9101,246.4469,43485.0
2024-07-10 10:25:00,247.92,247.92,247.12,247.2,40688.0,246.437,246.437,245.6418,245.7213,40688.0
2024-07-10 10:30:00,247.16,247.93,246.71,246.8,71849.0,245.6815,246.4469,245.2342,245.3237,71849.0
2024-07-10 10:35:00,246.75,246.94,246.36,246.41,83658.0,245.274,245.4628,244.8863,244.936,83658.0
2024-07-10 10:40:00,246.5,246.74,246.28,246.28,52068.0,245.0255,245.264,244.8068,244.8068,52068.0
2024-07-10 10:45:00,246.27,246.47,246.11,246.37,36962.0,244.7968,244.9956,244.6378,244.8962,36962.0
2024-07-10 10:50:00,246.36,246.58,246.17,246.28,35026.0,244.8863,245.105,244.6974,244.8068,35026.0
2024-07-10 10:55:00,246.35,246.43,246.21,246.37,37715.0,244.8764,244.9559,244.7372,244.8962,37715.0
2024-07-10 11:00:00,246.39,246.49,246.17,246.44,56145.0,244.9161,245.0155,244.6974,244.9658,56145.0
2024-07-10 11:05:00,246.44,246.58,246.25,246.58,53875.0,244.9658,245.105,244.777,245.105,53875.0
2024-07-10 11:10:00,246.76,246.77,246.35,246.43,35203.0,245.2839,245.2938,244.8764,244.9559,35203.0
2024-07-10 11:15:00,246.46,246.9,246.46,246.67,36388.0,244.9857,245.4231,244.9857,245.1944,36388.0
2024-07-10 11:20:00,246.63,247.15,246.58,246.88,67303.0,245.1547,245.6716,245.105,245.4032,67303.0
2024-07-10 11:25:00,246.97,247.44,246.96,247.31,41052.0,245.4927,245.9598,245.4827,245.8306,41052.0
2024-07-10 11:30:00,247.34,247.92,247.33,247.7,41109.0,245.8604,246.437,245.8505,246.2183,41109.0
2024-07-10 11:35:00,247.69,247.7,247.02,247.18,49905.0,246.2083,246.2183,245.5424,245.7014,49905.0
2024-07-10 11:40:00,247.18,247.88,247.14,247.86,29192.0,245.7014,246.3972,245.6616,246.3773,29192.0
2024-07-10 11:45:00,247.83,247.9,247.41,247.41,25754.0,246.3475,246.4171,245.93,245.93,25754.0
2024-07-10 11:50:00,247.44,247.68,247.35,247.35,35783.0,245.9598,246.1984,245.8704,245.8704,35783.0
2024-07-10 11:55:00,247.36,247.68,247.3,247.56,23773.0,245.8803,246.1984,245.8207,246.0791,23773.0
2024-07-10 12:00:00,247.55,248.12,247.5,247.8,28564.0,246.0692,246.6358,246.0195,246.3177,28564.0
2024-07-10 12:05:00,247.84,248.03,247.58,247.65,26788.0,246.3574,246.5463,246.099,246.1686,26788.0
2024-07-10 12:10:00,247.66,247.89,247.6,247.69,31453.0,246.1785,246.4071,246.1189,246.2083,31453.0
2024-07-10 12:15:00,247.58,248.0,247.55,247.83,22400.0,246.099,246.5165,246.0692,246.3475,22400.0
2024-07-10 12:20:00,247.84,248.55,247.84,248.45,27291.0,246.3574,247.0632,246.3574,246.9638,27291.0
2024-07-10 12:25:00,248.45,248.49,247.92,247.92,21565.0,246.9638,247.0036,246.437,246.437,21565.0
2024-07-10 12:30:00,247.95,248.03,247.75,247.93,16680.0,246.4668,246.5463,246.268,246.4469,16680.0
2024-07-10 12:35:00,248.04,248.34,247.96,248.11,29345.0,246.5563,246.8545,246.4767,246.6258,29345.0
2024-07-10 12:40:00,248.14,248.43,248.0,248.37,39861.0,246.6557,246.9439,246.5165,246.8843,39861.0
2024-07-10 12:45:00,248.38,248.55,248.26,248.45,27685.0,246.8942,247.0632,246.7749,246.9638,27685.0
2024-07-10 12:50:00,248.43,248.51,248.36,248.44,19139.0,246.9439,247.0234,246.8743,246.9539,19139.0
2024-07-10 12:55:00,248.4,248.68,248.34,248.43,30620.0,246.9141,247.1924,246.8545,246.9439,30620.0
2024-07-10 13:00:00,248.43,248.82,248.4,248.82,20029.0,246.9439,247.3316,246.9141,247.3316,20029.0
2024-07-10 13:05:00,248.8,248.9,248.39,248.39,16523.0,247.3117,247.4111,246.9042,246.9042,16523.0
2024-07-10 13:10:00,248.41,248.8,248.39,248.76,18635.0,246.924,247.3117,246.9042,247.2719,18635.0
2024-07-10 13:15:00,248.85,248.88,248.66,248.81,21473.0,247.3614,247.3912,247.1725,247.3216,21473.0
2024-07-10 13:20:00,248.9,249.05,248.46,248.47,28028.0,247.4111,247.5602,246.9737,246.9837,28028.0
2024-07-10 13:25:00,248.41,248.5,248.27,248.5,17543.0,246.924,247.0135,246.7849,247.0135,17543.0
2024-07-10 13:30:00,248.47,248.61,248.24,248.58,17791.0,246.9837,247.1228,246.7551,247.093,17791.0
2024-07-10 13:35:00,248.52,248.62,248.41,248.49,28323.0,247.0334,247.1328,246.924,247.0036,28323.0
2024-07-10 13:40:00,248.55,248.58,248.37,248.42,18312.0,247.0632,247.093,246.8843,246.934,18312.0
2024-07-10 13:45:00,248.44,248.74,248.41,248.55,20708.0,246.9539,247.2521,246.924,247.0632,20708.0
2024-07-10 13:50:00,248.45,248.92,248.43,248.87,21507.0,246.9638,247.431,246.9439,247.3813,21507.0
2024-07-10 13:55:00,248.87,249.08,248.82,249.08,30413.0,247.3813,247.59,247.3316,247.59,30413.0
2024-07-10 14:00:00,248.93,249.14,248.92,249.01,26495.0,247.4409,247.6497,247.431,247.5205,26495.0
2024-07-10 14:05:00,249.04,249.13,248.93,249.06,22086.0,247.5503,247.6397,247.4409,247.5702,22086.0
2024-07-10 14:10:00,249.04,249.32,248.93,249.32,24711.0,247.5503,247.8286,247.4409,247.8286,24711.0
2024-07-10 14:15:00,249.27,254.8,249.19,252.96,497074.0,247.7789,253.2758,247.6994,251.4468,497074.0
2024-07-10 14:20:00,252.92,253.78,249.71,250.51,372482.0,251.4071,252.2619,248.2163,249.0115,372482.0
2024-07-10 14:25:00,250.51,250.96,249.3,250.01,138326.0,249.0115,249.4588,247.8087,248.5145,138326.0
2024-07-10 14:30:00,250.02,250.7,249.69,249.69,89414.0,248.5244,249.2003,248.1964,248.1964,89414.0
2024-07-10 14:35:00,249.75,251.13,249.67,250.71,97275.0,248.256,249.6278,248.1765,249.2103,97275.0
2024-07-10 14:40:00,250.72,251.24,250.5,251.06,58597.0,249.2202,249.7371,249.0015,249.5582,58597.0
2024-07-10 14:45:00,251.11,252.34,250.94,252.14,123412.0,249.6079,250.8305,249.4389,250.6317,123412.0
2024-07-10 14:50:00,252.22,252.39,251.29,251.6,454863.0,250.7112,250.8802,249.7868,250.095,454863.0
2024-07-10 14:55:00,251.67,252.08,251.41,251.67,34208.0,250.1645,250.5721,249.9061,250.1645,34208.0
2024-07-10 15:00:00,251.67,252.05,251.54,251.87,23800.0,250.1645,250.5423,250.0353,250.3633,23800.0
2024-07-10 15:05:00,251.85,251.85,251.26,251.74,39263.0,250.3435,250.3435,249.757,250.2341,39263.0
2024-07-10 15:10:00,251.71,251.83,251.41,251.5,23973.0,250.2043,250.3236,249.9061,249.9956,23973.0
2024-07-10 15:15:00,251.55,251.55,251.0,251.29,54410.0,250.0453,250.0453,249.4985,249.7868,54410.0
2024-07-10 15:20:00,251.29,251.39,251.02,251.14,41629.0,249.7868,249.8862,249.5184,249.6377,41629.0
2024-07-10 15:25:00,251.19,251.65,251.14,251.37,37343.0,249.6874,250.1447,249.6377,249.8663,37343.0
2024-07-10 15:30:00,251.4,251.58,250.98,251.41,44072.0,249.8962,250.0751,249.4787,249.9061,44072.0
2024-07-10 15:35:00,251.41,251.75,251.3,251.58,35867.0,249.9061,250.2441,249.7968,250.0751,35867.0
2024-07-10 15:40:00,251.56,251.67,251.24,251.31,28956.0,250.0552,250.1645,249.7371,249.8067,28956.0
2024-07-10 15:45:00,251.28,252.03,251.21,251.88,60291.0,249.7769,250.5224,249.7073,250.3733,60291.0
2024-07-10 15:50:00,251.88,252.9,251.82,252.43,107011.0,250.3733,251.3872,250.3136,250.92,107011.0
2024-07-10 15:55:00,252.45,252.93,252.28,252.46,218065.0,250.9399,251.417,250.7709,250.9498,218065.0
2024-07-11 09:30:00,252.6,253.14,251.03,251.58,170834.0,251.089,251.6257,249.5284,250.0751,170834.0
2024-07-11 09:35:00,251.57,252.81,251.57,252.09,58110.0,250.0651,251.2977,250.0651,250.582,58110.0
2024-07-11 09:40:00,252.28,253.66,252.13,253.35,47618.0,250.7709,252.1426,250.6218,251.8345,47618.0
2024-07-11 09:45:00,253.32,254.8,253.31,254.73,78441.0,251.8047,253.2758,251.7947,253.2062,78441.0
2024-07-11 09:50:00,254.74,255.41,254.27,255.27,54623.0,253.2162,253.8822,252.749,253.743,54623.0
2024-07-11 09:55:00,255.28,255.42,254.7,255.01,42776.0,253.7529,253.8921,253.1764,253.4846,42776.0
2024-07-11 10:00:00,255.0,255.08,254.09,254.54,75312.0,253.4746,253.5541,252.5701,253.0174,75312.0
2024-07-11 10:05:00,254.42,254.49,253.64,253.71,41185.0,252.8981,252.9677,252.1228,252.1923,41185.0
2024-07-11 10:10:00,253.89,254.54,253.88,254.47,57767.0,252.3713,253.0174,252.3613,252.9478,57767.0
2024-07-11 10:15:00,254.38,254.72,253.55,253.7,113787.0,252.8583,253.1963,252.0333,252.1824,113787.0
2024-07-11 10:20:00,253.7,253.7,252.56,252.8,39042.0,252.1824,252.1824,251.0492,251.2878,39042.0
2024-07-11 10:25:00,252.68,253.8,252.68,253.07,45134.0,251.1685,252.2818,251.1685,251.5562,45134.0
2024-07-11 10:30:00,253.07,253.35,252.41,252.63,84952.0,251.5562,251.8345,250.9001,251.1188,84952.0
2024-07-11 10:35:00,252.67,253.06,252.28,252.64,66173.0,251.1586,251.5462,250.7709,251.1287,66173.0
2024-07-11 10:40:00,252.64,252.87,252.42,252.63,33329.0,251.1287,251.3574,250.9101,251.1188,33329.0
2024-07-11 10:45:00,252.59,253.4,252.57,252.93,62449.0,251.079,251.8842,251.0592,251.417,62449.0
2024-07-11 10:50:00,252.86,253.57,252.35,252.35,36674.0,251.3474,252.0532,250.8405,250.8405,36674.0
2024-07-11 10:55:00,252.35,253.01,252.28,252.94,27378.0,250.8405,251.4965,250.7709,251.4269,27378.0
2024-07-11 11:00:00,253.0,253.46,252.94,253.3,43581.0,251.4866,251.9438,251.4269,251.7848,43581.0
2024-07-11 11:05:00,253.3,253.46,253.11,253.41,32580.0,251.7848,251.9438,251.5959,251.8941,32580.0
2024-07-11 11:10:00,253.49,253.8,253.24,253.43,33643.0,251.9737,252.2818,251.7251,251.914,33643.0
2024-07-11 11:15:00,253.43,253.69,253.12,253.29,26064.0,251.914,252.1725,251.6059,251.7748,26064.0
2024-07-11 11:20:00,253.29,253.4,252.46,252.7,30994.0,251.7748,251.8842,250.9498,251.1884,30994.0
2024-07-11 11:25:00,252.76,252.92,252.35,252.65,40072.0,251.248,251.4071,250.8405,251.1387,40072.0
2024-07-11 11:30:00,252.63,252.69,252.21,252.32,29341.0,251.1188,251.1784,250.7013,250.8106,29341.0
2024-07-11 11:35:00,252.32,252.35,251.67,251.82,21760.0,250.8106,250.8405,250.1645,250.3136,21760.0
2024-07-11 11:40:00,251.88,252.15,251.64,252.0,23523.0,250.3733,250.6417,250.1347,250.4926,23523.0
2024-07-11 11:45:00,252.0,252.17,251.7,251.87,18710.0,250.4926,250.6615,250.1944,250.3633,18710.0
2024-07-11 11:50:00,251.83,251.99,251.44,251.5,51264.0,250.3236,250.4826,249.9359,249.9956,51264.0
2024-07-11 11:55:00,251.5,251.59,250.92,251.04,31027.0,249.9956,250.085,249.419,249.5383,31027.0
2024-07-11 12:00:00,250.94,251.8,250.94,251.56,148086.0,249.4389,250.2938,249.4389,250.0552,148086.0
2024-07-11 12:05:00,251.53,251.64,251.15,251.2,20197.0,250.0254,250.1347,249.6476,249.6973,20197.0
2024-07-11 12:10:00,251.15,251.75,250.96,251.72,24054.0,249.6476,250.2441,249.4588,250.2142,24054.0
2024-07-11 12:15:00,251.64,251.79,251.22,251.6,40378.0,250.1347,250.2838,249.7172,250.095,40378.0
2024-07-11 12:20:00,251.51,251.69,251.39,251.65,27742.0,250.0055,250.1844,249.8862,250.1447,27742.0
2024-07-11 12:25:00,251.65,252.09,251.48,252.05,26531.0,250.1447,250.582,249.9757,250.5423,26531.0
2024-07-11 12:30:00,252.05,252.39,251.97,252.22,17552.0,250.5423,250.8802,250.4627,250.7112,17552.0
2024-07-11 12:35:00,252.3,252.64,252.14,252.47,25444.0,250.7908,251.1287,250.6317,250.9598,25444.0
2024-07-11 12:40:00,252.43,252.56,252.29,252.37,6020.0,250.92,251.0492,250.7808,250.8604,6020.0
2024-07-11 12:45:00,252.3,252.55,252.16,252.32,12499.0,250.7908,251.0393,250.6516,250.8106,12499.0
2024-07-11 12:50:00,252.28,252.39,251.84,251.99,23369.0,250.7709,250.8802,250.3335,250.4826,23369.0
2024-07-11 12:55:00,252.04,252.45,252.04,252.21,11368.0,250.5323,250.9399,250.5323,250.7013,11368.0
2024-07-11 13:00:00,252.26,252.49,251.96,251.97,8014.0,250.751,250.9796,250.4528,250.4627,8014.0
2024-07-11 13:05:00,252.13,252.64,252.09,252.57,8339.0,250.6218,251.1287,250.582,251.0592,8339.0
2024-07-11 13:10:00,252.54,252.74,252.44,252.71,25022.0,251.0293,251.2281,250.9299,251.1983,25022.0
2024-07-11 13:15:00,252.69,252.69,252.24,252.27,21879.0,251.1784,251.1784,250.7311,250.7609,21879.0
2024-07-11 13:20:00,252.32,252.72,252.24,252.57,17599.0,250.8106,251.2083,250.7311,251.0592,17599.0
2024-07-11 13:25:00,252.48,252.72,252.48,252.58,13692.0,250.9697,251.2083,250.9697,251.0691,13692.0
2024-07-11 13:30:00,252.52,252.59,252.32,252.32,10429.0,251.0095,251.079,250.8106,250.8106,10429.0
2024-07-11 13:35:00,252.32,252.46,252.14,252.16,15723.0,250.8106,250.9498,250.6317,250.6516,15723.0
2024-07-11 13:40:00,252.15,252.39,252.04,252.22,10180.0,250.6417,250.8802,250.5323,250.7112,10180.0
2024-07-11 13:45:00,252.15,252.15,251.85,251.97,11303.0,250.6417,250.6417,250.3435,250.4627,11303.0
2024-07-11 13:50:00,251.92,251.97,251.54,251.55,34258.0,250.413,250.4627,250.0353,250.0453,34258.0
2024-07-11 13:55:00,251.66,251.68,251.48,251.58,20468.0,250.1546,250.1745,249.9757,250.0751,20468.0
2024-07-11 14:00:00,251.62,251.62,251.32,251.37,22422.0,250.1148,250.1148,249.8166,249.8663,22422.0
2024-07-11 14:05:00,251.37,251.59,251.36,251.52,9147.0,249.8663,250.085,249.8564,250.0154,9147.0
2024-07-11 14:10:00,251.49,251.87,251.49,251.82,22910.0,249.9856,250.3633,249.9856,250.3136,22910.0
2024-07-11 14:15:00,251.83,251.92,251.69,251.74,17924.0,250.3236,250.413,250.1844,250.2341,17924.0
2024-07-11 14:20:00,251.72,251.8,251.62,251.67,14012.0,250.2142,250.2938,250.1148,250.1645,14012.0
2024-07-11 14:25:00,251.67,251.74,251.55,251.59,11613.0,250.1645,250.2341,250.0453,250.085,11613.0
2024-07-11 14:30:00,251.51,252.07,251.51,252.02,17379.0,250.0055,250.5621,250.0055,250.5124,17379.0
2024-07-11 14:35:00,251.97,252.01,251.73,251.79,20691.0,250.4627,250.5025,250.2242,250.2838,20691.0
2024-07-11 14:40:00,251.81,252.02,251.79,251.95,15745.0,250.3037,250.5124,250.2838,250.4429,15745.0
2024-07-11 14:45:00,251.95,251.95,251.52,251.73,9280.0,250.4429,250.4429,250.0154,250.2242,9280.0
2024-07-11 14:50:00,251.77,251.95,251.7,251.77,12941.0,250.2639,250.4429,250.1944,250.2639,12941.0
2024-07-11 14:55:00,251.78,251.93,251.74,251.88,24155.0,250.2739,250.423,250.2341,250.3733,24155.0
2024-07-11 15:00:00,251.88,252.16,251.7,252.13,15629.0,250.3733,250.6516,250.1944,250.6218,15629.0
2024-07-11 15:05:00,252.13,252.13,251.93,252.03,12145.0,250.6218,250.6218,250.423,250.5224,12145.0
2024-07-11 15:10:00,252.03,252.13,251.8,251.92,30887.0,250.5224,250.6218,250.2938,250.413,30887.0
2024-07-11 15:15:00,251.96,252.12,251.88,251.95,17057.0,250.4528,250.6118,250.3733,250.4429,17057.0
2024-07-11 15:20:00,251.93,252.04,251.82,251.98,17197.0,250.423,250.5323,250.3136,250.4727,17197.0
2024-07-11 15:25:00,252.0,252.16,251.6,251.66,27121.0,250.4926,250.6516,250.095,250.1546,27121.0
2024-07-11 15:30:00,251.61,251.77,251.48,251.5,17463.0,250.1049,250.2639,249.9757,249.9956,17463.0
2024-07-11 15:35:00,251.53,251.9,251.53,251.67,38460.0,250.0254,250.3932,250.0254,250.1645,38460.0
2024-07-11 15:40:00,251.65,251.76,251.42,251.45,29950.0,250.1447,250.254,249.916,249.9459,29950.0
2024-07-11 15:45:00,251.5,251.98,251.41,251.85,59043.0,249.9956,250.4727,249.9061,250.3435,59043.0
2024-07-11 15:50:00,251.88,252.12,251.64,251.83,73801.0,250.3733,250.6118,250.1347,250.3236,73801.0
2024-07-11 15:55:00,251.84,252.05,251.05,251.13,259913.0,250.3335,250.5423,249.5482,249.6278,259913.0
2024-07-12 09:30:00,251.62,251.62,249.69,250.79,93035.0,250.1148,250.1148,248.1964,249.2898,93035.0
2024-07-12 09:35:00,250.79,251.08,250.1,250.93,33583.0,249.2898,249.5781,248.6039,249.429,33583.0
2024-07-12 09:40:00,250.79,251.43,250.65,251.19,12994.0,249.2898,249.926,249.1506,249.6874,12994.0
2024-07-12 09:45:00,251.15,252.55,251.0,252.42,30403.0,249.6476,251.0393,249.4985,250.9101,30403.0
2024-07-12 09:50:00,252.42,252.58,252.09,252.58,30453.0,250.9101,251.0691,250.582,251.0691,30453.0
2024-07-12 09:55:00,252.51,253.14,252.29,252.84,33782.0,250.9995,251.6257,250.7808,251.3275,33782.0
2024-07-12 10:00:00,252.88,253.42,252.75,253.18,35457.0,251.3673,251.9041,251.2381,251.6655,35457.0
2024-07-12 10:05:00,253.18,253.21,252.63,252.81,34249.0,251.6655,251.6953,251.1188,251.2977,34249.0
2024-07-12 10:10:00,252.92,253.21,252.62,253.1,30137.0,251.4071,251.6953,251.1089,251.586,30137.0
2024-07-12 10:15:00,253.13,253.21,252.92,253.08,24489.0,251.6158,251.6953,251.4071,251.5661,24489.0
2024-07-12 10:20:00,253.08,253.19,252.41,252.85,18939.0,251.5661,251.6754,250.9001,251.3375,18939.0
2024-07-12 10:25:00,252.85,253.7,252.75,253.65,46798.0,251.3375,252.1824,251.2381,252.1327,46798.0
2024-07-12 10:30:00,253.63,254.5,253.63,254.38,86820.0,252.1128,252.9776,252.1128,252.8583,86820.0
2024-07-12 10:35:00,254.38,254.38,253.94,254.19,30471.0,252.8583,252.8583,252.421,252.6695,30471.0
2024-07-12 10:40:00,254.16,254.29,253.65,253.98,30597.0,252.6396,252.7689,252.1327,252.4607,30597.0
2024-07-12 10:45:00,253.94,253.94,253.23,253.45,41047.0,252.421,252.421,251.7152,251.9339,41047.0
2024-07-12 10:50:00,253.46,253.6,253.37,253.52,36004.0,251.9438,252.083,251.8544,252.0035,36004.0
2024-07-12 10:55:00,253.56,254.01,253.52,253.72,67814.0,252.0432,252.4905,252.0035,252.2023,67814.0
2024-07-12 11:00:00,253.76,253.98,253.33,253.78,78461.0,252.242,252.4607,251.8146,252.2619,78461.0
2024-07-12 11:05:00,253.65,254.23,253.65,254.12,23716.0,252.1327,252.7092,252.1327,252.5999,23716.0
2024-07-12 11:10:00,254.05,254.23,253.91,254.2,32621.0,252.5303,252.7092,252.3911,252.6794,32621.0
2024-07-12 11:15:00,254.18,254.59,254.11,254.49,57024.0,252.6595,253.0671,252.5899,252.9677,57024.0
2024-07-12 11:20:00,254.48,254.49,254.0,254.26,53087.0,252.9577,252.9677,252.4806,252.739,53087.0
2024-07-12 11:25:00,254.31,254.75,254.23,254.58,28956.0,252.7887,253.2261,252.7092,253.0571,28956.0
2024-07-12 11:30:00,254.61,254.65,254.27,254.35,24449.0,253.087,253.1267,252.749,252.8285,24449.0
2024-07-12 11:35:00,254.38,254.48,254.18,254.22,18635.0,252.8583,252.9577,252.6595,252.6993,18635.0
2024-07-12 11:40:00,254.28,254.61,254.28,254.32,28554.0,252.7589,253.087,252.7589,252.7987,28554.0
2024-07-12 11:45:00,254.29,254.41,254.15,254.37,12549.0,252.7689,252.8881,252.6297,252.8484,12549.0
2024-07-12 11:50:00,254.32,254.48,254.27,254.27,21971.0,252.7987,252.9577,252.749,252.749,21971.0
2024-07-12 11:55:00,254.27,254.27,253.72,253.72,27828.0,252.749,252.749,252.2023,252.2023,27828.0
2024-07-12 12:00:00,253.73,253.84,253.63,253.79,32946.0,252.2122,252.3216,252.1128,252.2719,32946.0
2024-07-12 12:05:00,253.78,253.79,253.31,253.33,15836.0,252.2619,252.2719,251.7947,251.8146,15836.0
2024-07-12 12:10:00,253.33,253.46,253.31,253.32,12346.0,251.8146,251.9438,251.7947,251.8047,12346.0
2024-07-12 12:15:00,253.38,253.67,253.35,253.65,13286.0,251.8643,252.1526,251.8345,252.1327,13286.0
2024-07-12 12:20:00,253.59,253.7,253.44,253.57,23279.0,252.0731,252.1824,251.924,252.0532,23279.0
2024-07-12 12:25:00,253.62,253.69,253.54,253.68,20944.0,252.1029,252.1725,252.0234,252.1625,20944.0
2024-07-12 12:30:00,253.7,253.72,253.44,253.56,15717.0,252.1824,252.2023,251.924,252.0432,15717.0
2024-07-12 12:35:00,253.62,253.75,253.56,253.59,16320.0,252.1029,252.2321,252.0432,252.0731,16320.0
2024-07-12 12:40:00,253.6,253.79,253.6,253.64,17502.0,252.083,252.2719,252.083,252.1228,17502.0
2024-07-12 12:45:00,253.61,253.67,253.45,253.61,70590.0,252.0929,252.1526,251.9339,252.0929,70590.0
2024-07-12 12:50:00,253.59,254.06,253.59,254.01,9207.0,252.0731,252.5402,252.0731,252.4905,9207.0
2024-07-12 12:55:00,254.09,254.4,254.0,254.31,8867.0,252.5701,252.8782,252.4806,252.7887,8867.0
2024-07-12 13:00:00,254.35,254.46,254.26,254.46,16514.0,252.8285,252.9378,252.739,252.9378,16514.0
2024-07-12 13:05:00,254.41,254.64,254.38,254.59,17335.0,252.8881,253.1168,252.8583,253.0671,17335.0
2024-07-12 13:10:00,254.57,254.76,254.55,254.74,15693.0,253.0472,253.2361,253.0273,253.2162,15693.0
2024-07-12 13:15:00,254.68,254.82,254.51,254.82,24589.0,253.1565,253.2957,252.9875,253.2957,24589.0
2024-07-12 13:20:00,254.82,254.92,254.75,254.88,45608.0,253.2957,253.3951,253.2261,253.3553,45608.0
2024-07-12 13:25:00,254.86,255.06,254.78,254.85,22146.0,253.3355,253.5343,253.2559,253.3255,22146.0
2024-07-12 13:30:00,254.89,255.1,254.78,254.88,15207.0,253.3653,253.574,253.2559,253.3553,15207.0
2024-07-12 13:35:00,254.8,255.08,254.78,254.94,20025.0,253.2758,253.5541,253.2559,253.415,20025.0
2024-07-12 13:40:00,255.04,255.27,254.9,255.27,36738.0,253.5144,253.743,253.3752,253.743,36738.0
2024-07-12 13:45:00,255.21,255.27,255.14,255.17,32676.0,253.6834,253.743,253.6138,253.6436,32676.0
2024-07-12 13:50:00,255.14,255.14,254.91,255.05,22893.0,253.6138,253.6138,253.3852,253.5243,22893.0
2024-07-12 13:55:00,255.06,255.08,254.68,254.76,36567.0,253.5343,253.5541,253.1565,253.2361,36567.0
2024-07-12 14:00:00,254.74,254.96,254.51,254.96,25769.0,253.2162,253.4349,252.9875,253.4349,25769.0
2024-07-12 14:05:00,254.96,255.06,254.75,254.75,23471.0,253.4349,253.5343,253.2261,253.2261,23471.0
2024-07-12 14:10:00,254.73,254.86,254.43,254.55,10199.0,253.2062,253.3355,252.908,253.0273,10199.0
2024-07-12 14:15:00,254.56,254.79,254.56,254.68,15446.0,253.0373,253.2659,253.0373,253.1565,15446.0
2024-07-12 14:20:00,254.61,254.72,254.58,254.66,19377.0,253.087,253.1963,253.0571,253.1367,19377.0
2024-07-12 14:25:00,254.69,254.69,254.31,254.54,22966.0,253.1665,253.1665,252.7887,253.0174,22966.0
2024-07-12 14:30:00,254.57,254.61,254.37,254.61,11424.0,253.0472,253.087,252.8484,253.087,11424.0
2024-07-12 14:35:00,254.61,254.72,254.51,254.72,51309.0,253.087,253.1963,252.9875,253.1963,51309.0
2024-07-12 14:40:00,254.66,254.82,254.66,254.77,18544.0,253.1367,253.2957,253.1367,253.246,18544.0
2024-07-12 14:45:00,254.76,254.82,254.65,254.79,26830.0,253.2361,253.2957,253.1267,253.2659,26830.0
2024-07-12 14:50:00,254.81,254.82,254.58,254.68,21465.0,253.2858,253.2957,253.0571,253.1565,21465.0
2024-07-12 14:55:00,254.68,254.94,254.62,254.94,18554.0,253.1565,253.415,253.0969,253.415,18554.0
2024-07-12 15:00:00,254.91,255.2,254.9,255.19,22970.0,253.3852,253.6734,253.3752,253.6635,22970.0
2024-07-12 15:05:00,255.19,255.29,254.96,255.12,45264.0,253.6635,253.7629,253.4349,253.5939,45264.0
2024-07-12 15:10:00,255.12,255.26,254.84,255.0,36267.0,253.5939,253.7331,253.3156,253.4746,36267.0
2024-07-12 15:15:00,254.99,255.01,254.72,254.95,25250.0,253.4647,253.4846,253.1963,253.4249,25250.0
2024-07-12 15:20:00,254.95,255.02,254.82,254.86,26958.0,253.4249,253.4945,253.2957,253.3355,26958.0
2024-07-12 15:25:00,254.87,255.13,254.8,255.1,39132.0,253.3454,253.6038,253.2758,253.574,39132.0
2024-07-12 15:30:00,255.1,255.1,254.5,254.84,42778.0,253.574,253.574,252.9776,253.3156,42778.0
2024-07-12 15:35:00,254.76,254.82,254.26,254.44,33572.0,253.2361,253.2957,252.739,252.918,33572.0
2024-07-12 15:40:00,254.38,254.38,253.7,253.89,41698.0,252.8583,252.8583,252.1824,252.3713,41698.0
2024-07-12 15:45:00,253.94,254.3,253.9,254.11,57500.0,252.421,252.7788,252.3812,252.5899,57500.0
2024-07-12 15:50:00,254.06,254.06,253.49,254.04,102414.0,252.5402,252.5402,251.9737,252.5204,102414.0
2024-07-12 15:55:00,253.99,254.18,253.61,254.18,210737.0,252.4707,252.6595,252.0929,252.6595,210737.0
2024-07-15 09:30:00,256.02,256.39,253.67,253.72,91817.0,254.4885,254.8563,252.1526,252.2023,91817.0
2024-07-15 09:35:00,253.66,254.61,253.52,254.61,60149.0,252.1426,253.087,252.0035,253.087,60149.0
2024-07-15 09:40:00,254.77,255.19,254.4,254.41,15715.0,253.246,253.6635,252.8782,252.8881,15715.0
2024-07-15 09:45:00,254.41,255.29,254.4,254.93,33952.0,252.8881,253.7629,252.8782,253.405,33952.0
2024-07-15 09:50:00,254.82,255.02,254.52,254.87,16081.0,253.2957,253.4945,252.9975,253.3454,16081.0
2024-07-15 09:55:00,254.76,255.61,254.6,255.35,20511.0,253.2361,254.081,253.077,253.8225,20511.0
2024-07-15 10:00:00,255.33,255.7,254.92,255.63,16562.0,253.8026,254.1704,253.3951,254.1008,16562.0
2024-07-15 10:05:00,255.57,255.91,254.99,255.9,23238.0,254.0412,254.3792,253.4647,254.3692,23238.0
2024-07-15 10:10:00,255.9,256.16,255.7,255.87,36977.0,254.3692,254.6277,254.1704,254.3394,36977.0
2024-07-15 10:15:00,255.82,256.33,255.35,255.48,21819.0,254.2897,254.7967,253.8225,253.9517,21819.0
2024-07-15 10:20:00,255.48,255.65,254.63,254.88,23724.0,253.9517,254.1207,253.1068,253.3553,23724.0
2024-07-15 10:25:00,254.89,255.12,254.36,255.01,26128.0,253.3653,253.5939,252.8384,253.4846,26128.0
2024-07-15 10:30:00,254.81,255.3,254.8,255.09,23109.0,253.2858,253.7728,253.2758,253.5641,23109.0
2024-07-15 10:35:00,255.1,255.39,254.99,255.28,25499.0,253.574,253.8623,253.4647,253.7529,25499.0
2024-07-15 10:40:00,255.3,255.83,255.24,255.71,23216.0,253.7728,254.2997,253.7132,254.1804,23216.0
2024-07-15 10:45:00,255.78,256.2,255.67,256.2,20401.0,254.25,254.6674,254.1406,254.6674,20401.0
2024-07-15 10:50:00,256.17,256.3,255.93,256.06,20124.0,254.6376,254.7668,254.3991,254.5283,20124.0
2024-07-15 10:55:00,256.0,256.07,255.43,255.49,36656.0,254.4686,254.5382,253.902,253.9617,36656.0
2024-07-15 11:00:00,255.48,255.63,255.18,255.32,12162.0,253.9517,254.1008,253.6535,253.7927,12162.0
2024-07-15 11:05:00,255.32,255.56,255.13,255.41,38293.0,253.7927,254.0313,253.6038,253.8822,38293.0
2024-07-15 11:10:00,255.37,255.56,255.19,255.43,33802.0,253.8424,254.0313,253.6635,253.902,33802.0
2024-07-15 11:15:00,255.36,255.48,255.08,255.23,29549.0,253.8325,253.9517,253.5541,253.7032,29549.0
2024-07-15 11:20:00,255.32,255.37,255.06,255.06,17546.0,253.7927,253.8424,253.5343,253.5343,17546.0
2024-07-15 11:25:00,255.06,255.16,254.82,254.99,16190.0,253.5343,253.6337,253.2957,253.4647,16190.0
2024-07-15 11:30:00,254.97,255.12,254.87,255.07,13779.0,253.4448,253.5939,253.3454,253.5442,13779.0
2024-07-15 11:35:00,254.98,255.32,254.98,255.27,16871.0,253.4547,253.7927,253.4547,253.743,16871.0
2024-07-15 11:40:00,255.35,255.65,255.22,255.5,23525.0,253.8225,254.1207,253.6933,253.9716,23525.0
2024-07-15 11:45:00,255.5,255.51,255.1,255.33,47626.0,253.9716,253.9816,253.574,253.8026,47626.0
2024-07-15 11:50:00,255.46,255.61,255.31,255.34,20413.0,253.9319,254.081,253.7828,253.8126,20413.0
2024-07-15 11:55:00,255.33,256.27,255.29,256.2,32013.0,253.8026,254.737,253.7629,254.6674,32013.0
2024-07-15 12:00:00,256.13,256.24,255.38,255.39,14251.0,254.5979,254.7072,253.8523,253.8623,14251.0
2024-07-15 12:05:00,255.39,255.39,254.93,255.12,27403.0,253.8623,253.8623,253.405,253.5939,27403.0
2024-07-15 12:10:00,255.18,255.18,254.7,254.7,34732.0,253.6535,253.6535,253.1764,253.1764,34732.0
2024-07-15 12:15:00,254.67,254.8,254.42,254.53,21536.0,253.1466,253.2758,252.8981,253.0074,21536.0
2024-07-15 12:20:00,254.42,254.86,254.22,254.82,25049.0,252.8981,253.3355,252.6993,253.2957,25049.0
2024-07-15 12:25:00,254.68,254.77,254.25,254.35,17677.0,253.1565,253.246,252.7291,252.8285,17677.0
2024-07-15 12:30:00,254.41,254.63,254.36,254.58,14623.0,252.8881,253.1068,252.8384,253.0571,14623.0
2024-07-15 12:35:00,254.62,254.66,254.46,254.46,9499.0,253.0969,253.1367,252.9378,252.9378,9499.0
2024-07-15 12:40:00,254.46,254.7,254.31,254.33,14230.0,252.9378,253.1764,252.7887,252.8086,14230.0
2024-07-15 12:45:00,254.32,254.33,254.1,254.26,18031.0,252.7987,252.8086,252.58,252.739,18031.0
2024-07-15 12:50:00,254.22,254.31,254.17,254.25,9078.0,252.6993,252.7887,252.6496,252.7291,9078.0
2024-07-15 12:55:00,254.3,254.54,254.23,254.29,11155.0,252.7788,253.0174,252.7092,252.7689,11155.0
2024-07-15 13:00:00,254.29,254.3,252.64,253.81,112471.0,252.7689,252.7788,251.1287,252.2917,112471.0
2024-07-15 13:05:00,253.72,254.01,253.49,253.58,21122.0,252.2023,252.4905,251.9737,252.0631,21122.0
2024-07-15 13:10:00,253.6,253.64,253.17,253.28,37787.0,252.083,252.1228,251.6556,251.7649,37787.0
2024-07-15 13:15:00,253.28,253.66,253.2,253.62,29561.0,251.7649,252.1426,251.6854,252.1029,29561.0
2024-07-15 13:20:00,253.64,253.9,253.53,253.9,13735.0,252.1228,252.3812,252.0134,252.3812,13735.0
2024-07-15 13:25:00,253.9,253.9,253.39,253.48,22066.0,252.3812,252.3812,251.8742,251.9637,22066.0
2024-07-15 13:30:00,253.42,253.5,252.92,253.05,27134.0,251.9041,251.9836,251.4071,251.5363,27134.0
2024-07-15 13:35:00,253.13,253.2,252.75,252.89,29782.0,251.6158,251.6854,251.2381,251.3772,29782.0
2024-07-15 13:40:00,252.89,253.1,252.86,252.96,20647.0,251.3772,251.586,251.3474,251.4468,20647.0
2024-07-15 13:45:00,252.96,253.04,252.71,252.99,43192.0,251.4468,251.5263,251.1983,251.4766,43192.0
2024-07-15 13:50:00,253.01,253.4,252.95,253.07,31844.0,251.4965,251.8842,251.4369,251.5562,31844.0
2024-07-15 13:55:00,253.02,253.02,252.75,252.83,22717.0,251.5065,251.5065,251.2381,251.3176,22717.0
2024-07-15 14:00:00,252.74,253.33,252.73,253.27,35068.0,251.2281,251.8146,251.2182,251.755,35068.0
2024-07-15 14:05:00,253.25,253.38,253.08,253.3,13423.0,251.7351,251.8643,251.5661,251.7848,13423.0
2024-07-15 14:10:00,253.33,253.41,252.83,253.11,19056.0,251.8146,251.8941,251.3176,251.5959,19056.0
2024-07-15 14:15:00,253.17,253.17,252.56,252.68,18922.0,251.6556,251.6556,251.0492,251.1685,18922.0
2024-07-15 14:20:00,252.6,253.02,252.6,252.98,36036.0,251.089,251.5065,251.089,251.4667,36036.0
2024-07-15 14:25:00,252.98,253.13,252.92,253.13,13922.0,251.4667,251.6158,251.4071,251.6158,13922.0
2024-07-15 14:30:00,253.07,253.42,253.01,253.23,20857.0,251.5562,251.9041,251.4965,251.7152,20857.0
2024-07-15 14:35:00,253.28,253.28,252.77,252.88,19667.0,251.7649,251.7649,251.258,251.3673,19667.0
2024-07-15 14:40:00,252.93,252.97,252.8,252.9,18826.0,251.417,251.4568,251.2878,251.3872,18826.0
2024-07-15 14:45:00,252.89,252.89,252.61,252.7,31726.0,251.3772,251.3772,251.0989,251.1884,31726.0
2024-07-15 14:50:00,252.66,252.81,252.64,252.72,19022.0,251.1486,251.2977,251.1287,251.2083,19022.0
2024-07-15 14:55:00,252.72,252.94,252.65,252.86,24406.0,251.2083,251.4269,251.1387,251.3474,24406.0
2024-07-15 15:00:00,252.82,252.82,252.26,252.59,35971.0,251.3077,251.3077,250.751,251.079,35971.0
2024-07-15 15:05:00,252.53,252.68,252.36,252.64,24967.0,251.0194,251.1685,250.8504,251.1287,24967.0
2024-07-15 15:10:00,252.65,253.08,252.6,253.08,61730.0,251.1387,251.5661,251.089,251.5661,61730.0
2024-07-15 15:15:00,253.06,253.27,253.02,253.26,67397.0,251.5462,251.755,251.5065,251.745,67397.0
2024-07-15 15:20:00,253.23,253.32,252.97,253.27,51596.0,251.7152,251.8047,251.4568,251.755,51596.0
2024-07-15 15:25:00,253.27,253.27,252.73,252.74,46932.0,251.755,251.755,251.2182,251.2281,46932.0
2024-07-15 15:30:00,252.77,253.09,252.73,253.01,53727.0,251.258,251.576,251.2182,251.4965,53727.0
2024-07-15 15:35:00,253.0,253.03,252.39,252.39,56644.0,251.4866,251.5164,250.8802,250.8802,56644.0
2024-07-15 15:40:00,252.44,252.55,252.21,252.28,43744.0,250.9299,251.0393,250.7013,250.7709,43744.0
2024-07-15 15:45:00,252.3,252.37,252.18,252.23,53655.0,250.7908,250.8604,250.6715,250.7212,53655.0
2024-07-15 15:50:00,252.21,252.68,252.12,252.68,88634.0,250.7013,251.1685,250.6118,251.1685,88634.0
2024-07-15 15:55:00,252.7,252.96,252.62,252.85,206503.0,251.1884,251.4468,251.1089,251.3375,206503.0
2024-07-16 09:30:00,253.78,254.5,253.07,253.59,92903.0,252.2619,252.9776,251.5562,252.0731,92903.0
2024-07-16 09:35:00,253.51,254.0,252.67,253.75,58570.0,251.9935,252.4806,251.1586,252.2321,58570.0
2024-07-16 09:40:00,253.95,254.22,253.68,254.21,60015.0,252.4309,252.6993,252.1625,252.6893,60015.0
2024-07-16 09:45:00,254.1,255.02,254.08,254.63,54857.0,252.58,253.4945,252.5601,253.1068,54857.0
2024-07-16 09:50:00,254.55,254.88,254.48,254.81,24229.0,253.0273,253.3553,252.9577,253.2858,24229.0
2024-07-16 09:55:00,254.75,255.43,254.66,255.3,39701.0,253.2261,253.902,253.1367,253.7728,39701.0
2024-07-16 10:00:00,255.33,255.41,254.41,254.72,73832.0,253.8026,253.8822,252.8881,253.1963,73832.0
2024-07-16 10:05:00,254.7,254.76,253.32,253.5,32053.0,253.1764,253.2361,251.8047,251.9836,32053.0
2024-07-16 10:10:00,253.45,253.64,252.99,253.13,17403.0,251.9339,252.1228,251.4766,251.6158,17403.0
2024-07-16 10:15:00,253.16,253.41,252.9,253.27,36668.0,251.6456,251.8941,251.3872,251.755,36668.0
2024-07-16 10:20:00,253.39,253.69,253.12,253.12,18294.0,251.8742,252.1725,251.6059,251.6059,18294.0
2024-07-16 10:25:00,253.23,253.46,253.18,253.23,13915.0,251.7152,251.9438,251.6655,251.7152,13915.0
2024-07-16 10:30:00,253.16,253.49,253.04,253.46,10259.0,251.6456,251.9737,251.5263,251.9438,10259.0
2024-07-16 10:35:00,253.53,253.79,253.34,253.7,14724.0,252.0134,252.2719,251.8245,252.1824,14724.0
2024-07-16 10:40:00,253.82,254.13,253.75,253.94,15445.0,252.3017,252.6098,252.2321,252.421,15445.0
2024-07-16 10:45:00,253.99,254.78,253.81,254.59,32883.0,252.4707,253.2559,252.2917,253.0671,32883.0
2024-07-16 10:50:00,254.56,254.98,254.52,254.77,28514.0,253.0373,253.4547,252.9975,253.246,28514.0
2024-07-16 10:55:00,254.81,254.94,254.63,254.94,45331.0,253.2858,253.415,253.1068,253.415,45331.0
2024-07-16 11:00:00,254.84,254.98,254.49,254.76,23089.0,253.3156,253.4547,252.9677,253.2361,23089.0
2024-07-16 11:05:00,254.75,255.3,254.75,255.2,52805.0,253.2261,253.7728,253.2261,253.6734,52805.0
2024-07-16 11:10:00,255.2,255.47,255.1,255.1,36103.0,253.6734,253.9418,253.574,253.574,36103.0
2024-07-16 11:15:00,255.08,255.14,254.51,254.62,19038.0,253.5541,253.6138,252.9875,253.0969,19038.0
2024-07-16 11:20:00,254.64,254.66,254.38,254.56,18375.0,253.1168,253.1367,252.8583,253.0373,18375.0
2024-07-16 11:25:00,254.59,254.81,254.48,254.59,17826.0,253.0671,253.2858,252.9577,253.0671,17826.0
2024-07-16 11:30:00,254.53,254.54,254.01,254.03,9033.0,253.0074,253.0174,252.4905,252.5104,9033.0
2024-07-16 11:35:00,254.08,254.52,254.03,254.41,9250.0,252.5601,252.9975,252.5104,252.8881,9250.0
2024-07-16 11:40:00,254.32,254.37,254.08,254.28,12959.0,252.7987,252.8484,252.5601,252.7589,12959.0
2024-07-16 11:45:00,254.33,254.37,254.2,254.26,8830.0,252.8086,252.8484,252.6794,252.739,8830.0
2024-07-16 11:50:00,254.26,254.48,254.2,254.33,7404.0,252.739,252.9577,252.6794,252.8086,7404.0
2024-07-16 11:55:00,254.3,254.41,254.19,254.29,8976.0,252.7788,252.8881,252.6695,252.7689,8976.0
2024-07-16 12:00:00,254.31,254.54,254.29,254.38,23838.0,252.7887,253.0174,252.7689,252.8583,23838.0
2024-07-16 12:05:00,254.38,254.7,254.31,254.4,24252.0,252.8583,253.1764,252.7887,252.8782,24252.0
2024-07-16 12:10:00,254.4,254.89,254.27,254.89,61500.0,252.8782,253.3653,252.749,253.3653,61500.0
2024-07-16 12:15:00,254.93,255.25,254.65,255.18,34357.0,253.405,253.7231,253.1267,253.6535,34357.0
2024-07-16 12:20:00,255.15,255.37,254.95,255.34,77006.0,253.6237,253.8424,253.4249,253.8126,77006.0
2024-07-16 12:25:00,255.36,255.69,255.32,255.52,36751.0,253.8325,254.1605,253.7927,253.9915,36751.0
2024-07-16 12:30:00,255.52,255.59,255.05,255.05,16891.0,253.9915,254.0611,253.5243,253.5243,16891.0
2024-07-16 12:35:00,255.15,255.38,255.04,255.38,10611.0,253.6237,253.8523,253.5144,253.8523,10611.0
2024-07-16 12:40:00,255.41,255.48,255.18,255.31,18517.0,253.8822,253.9517,253.6535,253.7828,18517.0
2024-07-16 12:45:00,255.33,255.54,255.28,255.54,12581.0,253.8026,254.0114,253.7529,254.0114,12581.0
2024-07-16 12:50:00,255.54,255.55,255.38,255.47,11174.0,254.0114,254.0213,253.8523,253.9418,11174.0
2024-07-16 12:55:00,255.41,255.73,255.35,255.68,31423.0,253.8822,254.2003,253.8225,254.1506,31423.0
2024-07-16 13:00:00,255.57,255.7,255.14,255.19,27000.0,254.0412,254.1704,253.6138,253.6635,27000.0
2024-07-16 13:05:00,255.17,255.27,254.92,255.18,17856.0,253.6436,253.743,253.3951,253.6535,17856.0
2024-07-16 13:10:00,255.19,255.25,254.88,254.91,12947.0,253.6635,253.7231,253.3553,253.3852,12947.0
2024-07-16 13:15:00,254.97,255.16,254.88,255.12,43761.0,253.4448,253.6337,253.3553,253.5939,43761.0
2024-07-16 13:20:00,255.12,255.22,254.88,254.92,17560.0,253.5939,253.6933,253.3553,253.3951,17560.0
2024-07-16 13:25:00,254.91,254.98,254.76,254.81,19036.0,253.3852,253.4547,253.2361,253.2858,19036.0
2024-07-16 13:30:00,254.78,254.98,254.65,254.78,86844.0,253.2559,253.4547,253.1267,253.2559,86844.0
2024-07-16 13:35:00,254.79,254.85,254.67,254.71,17628.0,253.2659,253.3255,253.1466,253.1864,17628.0
2024-07-16 13:40:00,254.69,254.71,254.3,254.41,23706.0,253.1665,253.1864,252.7788,252.8881,23706.0
2024-07-16 13:45:00,254.4,254.66,254.26,254.62,18925.0,252.8782,253.1367,252.739,253.0969,18925.0
2024-07-16 13:50:00,254.62,254.72,254.39,254.64,12052.0,253.0969,253.1963,252.8683,253.1168,12052.0
2024-07-16 13:55:00,254.67,254.82,254.64,254.73,11274.0,253.1466,253.2957,253.1168,253.2062,11274.0
2024-07-16 14:00:00,254.73,254.88,254.57,254.77,18043.0,253.2062,253.3553,253.0472,253.246,18043.0
2024-07-16 14:05:00,254.81,255.07,254.81,254.99,10760.0,253.2858,253.5442,253.2858,253.4647,10760.0
2024-07-16 14:10:00,254.99,255.11,254.91,254.99,17620.0,253.4647,253.584,253.3852,253.4647,17620.0
2024-07-16 14:15:00,254.96,254.96,254.66,254.67,21291.0,253.4349,253.4349,253.1367,253.1466,21291.0
2024-07-16 14:20:00,254.69,255.02,254.67,255.01,13971.0,253.1665,253.4945,253.1466,253.4846,13971.0
2024-07-16 14:25:00,254.97,255.2,254.92,255.11,14694.0,253.4448,253.6734,253.3951,253.584,14694.0
2024-07-16 14:30:00,255.15,255.34,255.1,255.31,12750.0,253.6237,253.8126,253.574,253.7828,12750.0
2024-07-16 14:35:00,255.3,255.46,255.21,255.44,17832.0,253.7728,253.9319,253.6834,253.912,17832.0
2024-07-16 14:40:00,255.41,255.63,255.41,255.62,20134.0,253.8822,254.1008,253.8822,254.0909,20134.0
2024-07-16 14:45:00,255.59,255.83,255.51,255.76,19694.0,254.0611,254.2997,253.9816,254.2301,19694.0
2024-07-16 14:50:00,255.73,256.02,255.62,255.96,30093.0,254.2003,254.4885,254.0909,254.4289,30093.0
2024-07-16 14:55:00,255.89,256.02,255.79,255.88,21713.0,254.3593,254.4885,254.2599,254.3494,21713.0
2024-07-16 15:00:00,255.91,255.91,255.62,255.67,35684.0,254.3792,254.3792,254.0909,254.1406,35684.0
2024-07-16 15:05:00,255.64,255.68,255.4,255.66,29895.0,254.1108,254.1506,253.8722,254.1307,29895.0
2024-07-16 15:10:00,255.66,255.75,255.6,255.69,18131.0,254.1307,254.2201,254.071,254.1605,18131.0
2024-07-16 15:15:00,255.67,255.88,255.55,255.86,90501.0,254.1406,254.3494,254.0213,254.3295,90501.0
2024-07-16 15:20:00,255.86,255.86,255.59,255.72,20833.0,254.3295,254.3295,254.0611,254.1903,20833.0
2024-07-16 15:25:00,255.69,255.76,255.55,255.67,33678.0,254.1605,254.2301,254.0213,254.1406,33678.0
2024-07-16 15:30:00,255.65,256.0,255.64,255.87,27552.0,254.1207,254.4686,254.1108,254.3394,27552.0
2024-07-16 15:35:00,255.85,255.94,255.73,255.9,26297.0,254.3195,254.409,254.2003,254.3692,26297.0
2024-07-16 15:40:00,255.94,256.06,255.81,256.0,42329.0,254.409,254.5283,254.2798,254.4686,42329.0
2024-07-16 15:45:00,256.01,256.12,255.76,255.93,35461.0,254.4786,254.5879,254.2301,254.3991,35461.0
2024-07-16 15:50:00,255.89,256.78,255.88,256.66,80611.0,254.3593,255.244,254.3494,255.1247,80611.0
2024-07-16 15:55:00,256.63,256.63,255.91,256.05,215463.0,255.0949,255.0949,254.3792,254.5183,215463.0
2024-07-17 09:30:00,254.0,255.57,253.12,254.65,130277.0,252.4806,254.0412,251.6059,253.1267,130277.0
2024-07-17 09:35:00,254.44,254.73,253.07,253.31,88447.0,252.918,253.2062,251.5562,251.7947,88447.0
2024-07-17 09:40:00,253.01,253.49,252.9,253.37,57668.0,251.4965,251.9737,251.3872,251.8544,57668.0
2024-07-17 09:45:00,253.2,254.1,252.91,254.02,65642.0,251.6854,252.58,251.3971,252.5005,65642.0
2024-07-17 09:50:00,253.92,253.99,253.22,253.76,37566.0,252.4011,252.4707,251.7053,252.242,37566.0
2024-07-17 09:55:00,253.67,254.01,253.34,253.83,53275.0,252.1526,252.4905,251.8245,252.3116,53275.0
2024-07-17 10:00:00,253.68,253.85,252.96,252.96,25061.0,252.1625,252.3315,251.4468,251.4468,25061.0
2024-07-17 10:05:00,253.11,253.23,252.32,252.58,52507.0,251.5959,251.7152,250.8106,251.0691,52507.0
2024-07-17 10:10:00,252.51,252.78,252.37,252.5,58926.0,250.9995,251.2679,250.8604,250.9896,58926.0
2024-07-17 10:15:00,252.56,253.45,252.47,253.21,36034.0,251.0492,251.9339,250.9598,251.6953,36034.0
2024-07-17 10:20:00,253.17,253.86,253.16,253.86,37442.0,251.6556,252.3414,251.6456,252.3414,37442.0
2024-07-17 10:25:00,253.71,254.04,253.39,253.49,32660.0,252.1923,252.5204,251.8742,251.9737,32660.0
2024-07-17 10:30:00,253.56,253.83,253.33,253.46,35568.0,252.0432,252.3116,251.8146,251.9438,35568.0
2024-07-17 10:35:00,253.43,253.67,253.02,253.24,31304.0,251.914,252.1526,251.5065,251.7251,31304.0
2024-07-17 10:40:00,253.23,253.77,253.16,253.25,19600.0,251.7152,252.252,251.6456,251.7351,19600.0
2024-07-17 10:45:00,253.3,253.41,252.5,252.59,30526.0,251.7848,251.8941,250.9896,251.079,30526.0
2024-07-17 10:50:00,252.5,252.88,252.33,252.4,41702.0,250.9896,251.3673,250.8206,250.8902,41702.0
2024-07-17 10:55:00,252.54,252.55,251.5,251.69,71639.0,251.0293,251.0393,249.9956,250.1844,71639.0
2024-07-17 11:00:00,251.7,251.83,251.33,251.5,62456.0,250.1944,250.3236,249.8266,249.9956,62456.0
2024-07-17 11:05:00,251.49,252.15,251.49,252.09,36289.0,249.9856,250.6417,249.9856,250.582,36289.0
2024-07-17 11:10:00,252.1,252.16,251.72,252.09,42790.0,250.592,250.6516,250.2142,250.582,42790.0
2024-07-17 11:15:00,252.09,252.38,251.95,252.37,27704.0,250.582,250.8703,250.4429,250.8604,27704.0
2024-07-17 11:20:00,252.32,252.55,252.19,252.25,35911.0,250.8106,251.0393,250.6814,250.7411,35911.0
2024-07-17 11:25:00,252.25,252.28,252.01,252.23,36010.0,250.7411,250.7709,250.5025,250.7212,36010.0
2024-07-17 11:30:00,252.24,252.24,251.79,252.09,28935.0,250.7311,250.7311,250.2838,250.582,28935.0
2024-07-17 11:35:00,252.08,252.09,251.64,251.94,52626.0,250.5721,250.582,250.1347,250.4329,52626.0
2024-07-17 11:40:00,252.01,252.24,251.82,252.14,18623.0,250.5025,250.7311,250.3136,250.6317,18623.0
2024-07-17 11:45:00,252.1,252.46,252.03,252.2,25530.0,250.592,250.9498,250.5224,250.6914,25530.0
2024-07-17 11:50:00,252.2,252.24,251.88,252.05,26225.0,250.6914,250.7311,250.3733,250.5423,26225.0
2024-07-17 11:55:00,252.14,252.51,252.02,252.23,40198.0,250.6317,250.9995,250.5124,250.7212,40198.0
2024-07-17 12:00:00,252.27,252.32,251.73,251.76,33328.0,250.7609,250.8106,250.2242,250.254,33328.0
2024-07-17 12:05:00,251.79,251.8,251.11,251.19,46926.0,250.2838,250.2938,249.6079,249.6874,46926.0
2024-07-17 12:10:00,251.19,251.19,250.28,250.36,35628.0,249.6874,249.6874,248.7829,248.8624,35628.0
2024-07-17 12:15:00,250.41,250.56,250.17,250.31,62201.0,248.9121,249.0612,248.6735,248.8127,62201.0
2024-07-17 12:20:00,250.34,250.54,250.31,250.47,29102.0,248.8425,249.0413,248.8127,248.9717,29102.0
2024-07-17 12:25:00,250.48,250.51,250.06,250.2,24706.0,248.9817,249.0115,248.5642,248.7033,24706.0
2024-07-17 12:30:00,250.25,250.54,250.11,250.19,39821.0,248.753,249.0413,248.6139,248.6934,39821.0
2024-07-17 12:35:00,250.19,250.28,249.84,250.05,32804.0,248.6934,248.7829,248.3455,248.5542,32804.0
2024-07-17 12:40:00,250.0,250.31,249.61,249.84,25746.0,248.5045,248.8127,248.1169,248.3455,25746.0
2024-07-17 12:45:00,249.84,250.1,249.75,250.06,43652.0,248.3455,248.6039,248.256,248.5642,43652.0
2024-07-17 12:50:00,250.12,250.13,249.61,249.82,29371.0,248.6238,248.6338,248.1169,248.3256,29371.0
2024-07-17 12:55:00,249.85,250.15,249.67,249.96,29423.0,248.3554,248.6536,248.1765,248.4648,29423.0
2024-07-17 13:00:00,249.84,250.43,249.73,250.43,32151.0,248.3455,248.932,248.2361,248.932,32151.0
2024-07-17 13:05:00,250.46,250.75,250.16,250.51,24900.0,248.9618,249.25,248.6636,249.0115,24900.0
2024-07-17 13:10:00,250.55,250.59,250.22,250.36,13412.0,249.0512,249.091,248.7232,248.8624,13412.0
2024-07-17 13:15:00,250.3,250.51,250.12,250.38,21780.0,248.8027,249.0115,248.6238,248.8823,21780.0
2024-07-17 13:20:00,250.28,250.58,250.14,250.58,22380.0,248.7829,249.0811,248.6437,249.0811,22380.0
2024-07-17 13:25:00,250.55,251.15,250.55,251.15,43775.0,249.0512,249.6476,249.0512,249.6476,43775.0
2024-07-17 13:30:00,251.09,251.43,251.08,251.43,17911.0,249.588,249.926,249.5781,249.926,17911.0
2024-07-17 13:35:00,251.42,251.85,251.36,251.57,23184.0,249.916,250.3435,249.8564,250.0651,23184.0
2024-07-17 13:40:00,251.57,251.9,251.57,251.81,23396.0,250.0651,250.3932,250.0651,250.3037,23396.0
2024-07-17 13:45:00,251.84,251.94,251.52,251.73,20347.0,250.3335,250.4329,250.0154,250.2242,20347.0
2024-07-17 13:50:00,251.7,251.8,251.48,251.8,23029.0,250.1944,250.2938,249.9757,250.2938,23029.0
2024-07-17 13:55:00,251.77,251.96,251.73,251.89,20907.0,250.2639,250.4528,250.2242,250.3832,20907.0
2024-07-17 14:00:00,251.91,251.91,251.57,251.63,21088.0,250.4031,250.4031,250.0651,250.1248,21088.0
2024-07-17 14:05:00,251.63,251.63,251.21,251.44,72836.0,250.1248,250.1248,249.7073,249.9359,72836.0
2024-07-17 14:10:00,251.44,251.55,251.4,251.5,30353.0,249.9359,250.0453,249.8962,249.9956,30353.0
2024-07-17 14:15:00,251.47,252.56,251.47,252.51,45185.0,249.9657,251.0492,249.9657,250.9995,45185.0
2024-07-17 14:20:00,252.55,252.7,252.38,252.62,32788.0,251.0393,251.1884,250.8703,251.1089,32788.0
2024-07-17 14:25:00,252.61,252.96,252.61,252.82,30878.0,251.0989,251.4468,251.0989,251.3077,30878.0
2024-07-17 14:30:00,252.77,252.98,252.68,252.91,29708.0,251.258,251.4667,251.1685,251.3971,29708.0
2024-07-17 14:35:00,252.91,253.08,252.44,252.62,48781.0,251.3971,251.5661,250.9299,251.1089,48781.0
2024-07-17 14:40:00,252.58,252.74,252.49,252.68,14610.0,251.0691,251.2281,250.9796,251.1685,14610.0
2024-07-17 14:45:00,252.68,252.68,252.07,252.1,17383.0,251.1685,251.1685,250.5621,250.592,17383.0
2024-07-17 14:50:00,252.15,252.41,252.07,252.13,25000.0,250.6417,250.9001,250.5621,250.6218,25000.0
2024-07-17 14:55:00,252.18,252.4,251.98,252.22,27665.0,250.6715,250.8902,250.4727,250.7112,27665.0
2024-07-17 15:00:00,252.24,252.37,251.88,251.92,34718.0,250.7311,250.8604,250.3733,250.413,34718.0
2024-07-17 15:05:00,251.9,251.94,251.35,251.53,89154.0,250.3932,250.4329,249.8465,250.0254,89154.0
2024-07-17 15:10:00,251.53,251.98,251.18,251.3,78967.0,250.0254,250.4727,249.6775,249.7968,78967.0
2024-07-17 15:15:00,251.3,251.62,251.24,251.54,48477.0,249.7968,250.1148,249.7371,250.0353,48477.0
2024-07-17 15:20:00,251.56,252.06,251.51,251.87,24750.0,250.0552,250.5522,250.0055,250.3633,24750.0
2024-07-17 15:25:00,251.82,251.84,251.6,251.68,23994.0,250.3136,250.3335,250.095,250.1745,23994.0
2024-07-17 15:30:00,251.67,251.86,251.53,251.81,32170.0,250.1645,250.3534,250.0254,250.3037,32170.0
2024-07-17 15:35:00,251.81,252.16,251.61,251.73,48895.0,250.3037,250.6516,250.1049,250.2242,48895.0
2024-07-17 15:40:00,251.69,251.92,251.65,251.78,35304.0,250.1844,250.413,250.1447,250.2739,35304.0
2024-07-17 15:45:00,251.79,251.82,251.29,251.38,62319.0,250.2838,250.3136,249.7868,249.8763,62319.0
2024-07-17 15:50:00,251.43,252.16,251.32,251.51,114222.0,249.926,250.6516,249.8166,250.0055,114222.0
2024-07-17 15:55:00,251.51,251.65,250.97,251.19,288356.0,250.0055,250.1447,249.4687,249.6874,288356.0
2024-07-18 09:30:00,252.14,252.31,250.54,251.6,85382.0,250.6317,250.8007,249.0413,250.095,85382.0
2024-07-18 09:35:00,251.53,252.45,251.38,252.31,27658.0,250.0254,250.9399,249.8763,250.8007,27658.0
2024-07-18 09:40:00,252.16,252.16,251.37,251.63,13431.0,250.6516,250.6516,249.8663,250.1248,13431.0
2024-07-18 09:45:00,251.62,251.62,250.88,251.31,71082.0,250.1148,250.1148,249.3793,249.8067,71082.0
2024-07-18 09:50:00,251.2,251.22,250.0,250.56,100438.0,249.6973,249.7172,248.5045,249.0612,100438.0
2024-07-18 09:55:00,250.64,250.89,250.15,250.89,23902.0,249.1407,249.3892,248.6536,249.3892,23902.0
2024-07-18 10:00:00,250.89,250.98,250.03,250.14,29575.0,249.3892,249.4787,248.5343,248.6437,29575.0
2024-07-18 10:05:00,250.12,251.4,250.11,251.26,242112.0,248.6238,249.8962,248.6139,249.757,242112.0
2024-07-18 10:10:00,251.27,251.68,251.13,251.55,62888.0,249.7669,250.1745,249.6278,250.0453,62888.0
2024-07-18 10:15:00,251.59,251.59,250.82,250.82,18875.0,250.085,250.085,249.3196,249.3196,18875.0
2024-07-18 10:20:00,250.82,250.82,250.38,250.55,48041.0,249.3196,249.3196,248.8823,249.0512,48041.0
2024-07-18 10:25:00,250.57,250.61,250.17,250.26,17568.0,249.0711,249.1109,248.6735,248.763,17568.0
2024-07-18 10:30:00,250.19,250.26,249.61,249.68,30028.0,248.6934,248.763,248.1169,248.1864,30028.0
2024-07-18 10:35:00,249.72,249.9,249.13,249.41,57414.0,248.2262,248.4051,247.6397,247.9181,57414.0
2024-07-18 10:40:00,249.39,249.65,248.93,249.37,43869.0,247.8982,248.1566,247.4409,247.8783,43869.0
2024-07-18 10:45:00,249.49,249.68,248.86,249.29,24252.0,247.9976,248.1864,247.3713,247.7988,24252.0
2024-07-18 10:50:00,249.29,249.78,249.1,249.62,51393.0,247.7988,248.2858,247.6099,248.1268,51393.0
2024-07-18 10:55:00,249.6,249.75,249.37,249.49,41320.0,248.1069,248.256,247.8783,247.9976,41320.0
2024-07-18 11:00:00,249.5,250.0,249.33,249.95,33311.0,248.0075,248.5045,247.8385,248.4548,33311.0
2024-07-18 11:05:00,250.13,250.14,249.72,249.77,25342.0,248.6338,248.6437,248.2262,248.2759,25342.0
2024-07-18 11:10:00,249.82,250.05,249.35,249.63,37780.0,248.3256,248.5542,247.8584,248.1367,37780.0
2024-07-18 11:15:00,249.64,249.94,249.04,249.8,21431.0,248.1467,248.4449,247.5503,248.3057,21431.0
2024-07-18 11:20:00,249.85,250.06,249.67,249.79,31294.0,248.3554,248.5642,248.1765,248.2958,31294.0
2024-07-18 11:25:00,249.72,249.8,249.37,249.5,52110.0,248.2262,248.3057,247.8783,248.0075,52110.0
2024-07-18 11:30:00,249.47,249.51,248.8,248.88,30251.0,247.9777,248.0175,247.3117,247.3912,30251.0
2024-07-18 11:35:00,248.9,249.1,248.43,248.47,29510.0,247.4111,247.6099,246.9439,246.9837,29510.0
2024-07-18 11:40:00,248.47,248.84,248.32,248.49,36558.0,246.9837,247.3515,246.8346,247.0036,36558.0
2024-07-18 11:45:00,248.52,248.56,248.0,248.06,14900.0,247.0334,247.0731,246.5165,246.5761,14900.0
2024-07-18 11:50:00,248.08,248.23,247.86,248.06,39213.0,246.596,246.7451,246.3773,246.5761,39213.0
2024-07-18 11:55:00,248.11,248.32,247.97,248.27,39029.0,246.6258,246.8346,246.4867,246.7849,39029.0
2024-07-18 12:00:00,248.21,248.27,247.91,247.92,23716.0,246.7252,246.7849,246.427,246.437,23716.0
2024-07-18 12:05:00,247.98,248.48,247.95,248.29,25408.0,246.4966,246.9936,246.4668,246.8048,25408.0
2024-07-18 12:10:00,248.32,248.34,247.54,247.71,34681.0,246.8346,246.8545,246.0592,246.2282,34681.0
2024-07-18 12:15:00,247.64,247.68,247.39,247.56,43547.0,246.1586,246.1984,245.9101,246.0791,43547.0
2024-07-18 12:20:00,247.53,247.99,247.53,247.94,33866.0,246.0493,246.5066,246.0493,246.4569,33866.0
2024-07-18 12:25:00,247.92,248.32,247.64,247.64,25494.0,246.437,246.8346,246.1586,246.1586,25494.0
2024-07-18 12:30:00,247.62,248.02,247.54,248.02,31397.0,246.1388,246.5364,246.0592,246.5364,31397.0
2024-07-18 12:35:00,248.02,248.27,247.71,248.03,15237.0,246.5364,246.7849,246.2282,246.5463,15237.0
2024-07-18 12:40:00,247.98,248.02,247.56,247.81,25568.0,246.4966,246.5364,246.0791,246.3276,25568.0
2024-07-18 12:45:00,247.76,247.91,247.66,247.7,17357.0,246.2779,246.427,246.1785,246.2183,17357.0
2024-07-18 12:50:00,247.66,248.04,247.62,247.81,16866.0,246.1785,246.5563,246.1388,246.3276,16866.0
2024-07-18 12:55:00,247.81,247.94,247.75,247.89,15016.0,246.3276,246.4569,246.268,246.4071,15016.0
2024-07-18 13:00:00,247.9,248.3,247.89,248.0,32844.0,246.4171,246.8147,246.4071,246.5165,32844.0
2024-07-18 13:05:00,247.99,248.03,247.64,247.64,18664.0,246.5066,246.5463,246.1586,246.1586,18664.0
2024-07-18 13:10:00,247.68,247.77,247.52,247.65,20058.0,246.1984,246.2879,246.0394,246.1686,20058.0
2024-07-18 13:15:00,247.64,247.73,247.49,247.68,24142.0,246.1586,246.2481,246.0095,246.1984,24142.0
2024-07-18 13:20:00,247.65,247.99,247.59,247.76,18104.0,246.1686,246.5066,246.1089,246.2779,18104.0
2024-07-18 13:25:00,247.73,247.78,247.5,247.66,20062.0,246.2481,246.2978,246.0195,246.1785,20062.0
2024-07-18 13:30:00,247.62,247.82,247.41,247.43,20321.0,246.1388,246.3376,245.93,245.9499,20321.0
2024-07-18 13:35:00,247.43,247.53,247.23,247.41,18476.0,245.9499,246.0493,245.7511,245.93,18476.0
2024-07-18 13:40:00,247.34,247.58,247.31,247.55,12806.0,245.8604,246.099,245.8306,246.0692,12806.0
2024-07-18 13:45:00,247.58,247.75,247.44,247.7,19732.0,246.099,246.268,245.9598,246.2183,19732.0
2024-07-18 13:50:00,247.68,247.68,247.26,247.36,9654.0,246.1984,246.1984,245.7809,245.8803,9654.0
2024-07-18 13:55:00,247.37,247.37,247.11,247.11,18311.0,245.8903,245.8903,245.6318,245.6318,18311.0
2024-07-18 14:00:00,247.1,247.1,246.78,246.97,66798.0,245.6219,245.6219,245.3038,245.4927,66798.0
2024-07-18 14:05:00,247.01,247.71,246.98,247.66,59768.0,245.5324,246.2282,245.5026,246.1785,59768.0
2024-07-18 14:10:00,247.7,247.71,247.11,247.24,15951.0,246.2183,246.2282,245.6318,245.761,15951.0
2024-07-18 14:15:00,247.3,247.46,247.23,247.23,14052.0,245.8207,245.9797,245.7511,245.7511,14052.0
2024-07-18 14:20:00,247.27,247.71,247.21,247.71,11727.0,245.7909,246.2282,245.7312,246.2282,11727.0
2024-07-18 14:25:00,247.72,247.72,247.07,247.09,48271.0,246.2382,246.2382,245.5921,245.6119,48271.0
2024-07-18 14:30:00,247.18,247.53,247.11,247.4,15177.0,245.7014,246.0493,245.6318,245.9201,15177.0
2024-07-18 14:35:00,247.34,247.43,246.96,246.99,31016.0,245.8604,245.9499,245.4827,245.5125,31016.0
2024-07-18 14:40:00,247.04,247.27,246.92,246.97,16437.0,245.5622,245.7909,245.443,245.4927,16437.0
2024-07-18 14:45:00,246.96,247.07,246.8,246.8,14518.0,245.4827,245.5921,245.3237,245.3237,14518.0
2024-07-18 14:50:00,246.83,247.23,246.55,247.09,26987.0,245.3535,245.7511,245.0752,245.6119,26987.0
2024-07-18 14:55:00,247.12,247.12,246.9,247.03,24947.0,245.6418,245.6418,245.4231,245.5523,24947.0
2024-07-18 15:00:00,247.04,247.22,246.78,246.85,16226.0,245.5622,245.7412,245.3038,245.3734,16226.0
2024-07-18 15:05:00,246.8,247.01,246.7,246.7,57390.0,245.3237,245.5324,245.2243,245.2243,57390.0
2024-07-18 15:10:00,246.76,246.78,245.72,245.94,120869.0,245.2839,245.3038,244.2501,244.4688,120869.0
2024-07-18 15:15:00,245.97,246.38,245.86,246.23,128903.0,244.4986,244.9062,244.3893,244.7571,128903.0
2024-07-18 15:20:00,246.24,246.58,246.12,246.48,25882.0,244.767,245.105,244.6477,245.0056,25882.0
2024-07-18 15:25:00,246.48,246.64,246.47,246.54,23381.0,245.0056,245.1646,244.9956,245.0652,23381.0
2024-07-18 15:30:00,246.64,247.37,246.61,247.19,37449.0,245.1646,245.8903,245.1348,245.7113,37449.0
2024-07-18 15:35:00,247.21,247.83,247.15,247.66,39348.0,245.7312,246.3475,245.6716,246.1785,39348.0
2024-07-18 15:40:00,247.7,247.88,247.44,247.84,29891.0,246.2183,246.3972,245.9598,246.3574,29891.0
2024-07-18 15:45:00,247.84,248.23,247.76,248.13,37913.0,246.3574,246.7451,246.2779,246.6457,37913.0
2024-07-18 15:50:00,248.14,248.26,247.09,247.35,203209.0,246.6557,246.7749,245.6119,245.8704,203209.0
2024-07-18 15:55:00,247.37,247.46,246.93,247.31,252214.0,245.8903,245.9797,245.4529,245.8306,252214.0
2024-07-19 09:30:00,248.65,248.99,246.55,246.55,270650.0,247.1626,247.5006,245.0752,245.0752,270650.0
2024-07-19 09:35:00,246.68,246.73,245.17,245.76,37280.0,245.2044,245.2541,243.7034,244.2899,37280.0
2024-07-19 09:40:00,245.86,247.05,245.86,246.61,57658.0,244.3893,245.5722,244.3893,245.1348,57658.0
2024-07-19 09:45:00,246.75,247.66,246.28,247.42,28167.0,245.274,246.1785,244.8068,245.94,28167.0
2024-07-19 09:50:00,247.42,247.81,247.01,247.52,76833.0,245.94,246.3276,245.5324,246.0394,76833.0
2024-07-19 09:55:00,247.47,247.62,247.02,247.24,35047.0,245.9897,246.1388,245.5424,245.761,35047.0
2024-07-19 10:00:00,247.34,247.51,246.77,247.3,20598.0,245.8604,246.0294,245.2938,245.8207,20598.0
2024-07-19 10:05:00,247.25,247.75,246.99,247.54,97614.0,245.771,246.268,245.5125,246.0592,97614.0
2024-07-19 10:10:00,247.52,247.79,247.24,247.5,28888.0,246.0394,246.3077,245.761,246.0195,28888.0
2024-07-19 10:15:00,247.61,247.9,247.07,247.33,28106.0,246.1288,246.4171,245.5921,245.8505,28106.0
2024-07-19 10:20:00,247.31,247.6,246.94,247.4,16406.0,245.8306,246.1189,245.4628,245.9201,16406.0
2024-07-19 10:25:00,247.34,247.51,246.77,246.82,13350.0,245.8604,246.0294,245.2938,245.3436,13350.0
2024-07-19 10:30:00,246.82,247.24,246.74,246.81,22410.0,245.3436,245.761,245.264,245.3336,22410.0
2024-07-19 10:35:00,246.8,247.73,246.8,247.63,19459.0,245.3237,246.2481,245.3237,246.1487,19459.0
2024-07-19 10:40:00,247.63,247.92,247.32,247.73,64078.0,246.1487,246.437,245.8406,246.2481,64078.0
2024-07-19 10:45:00,247.66,248.16,247.6,248.05,26591.0,246.1785,246.6755,246.1189,246.5662,26591.0
2024-07-19 10:50:00,247.99,248.14,247.59,247.83,16369.0,246.5066,246.6557,246.1089,246.3475,16369.0
2024-07-19 10:55:00,247.83,248.29,247.74,247.78,17174.0,246.3475,246.8048,246.258,246.2978,17174.0
2024-07-19 11:00:00,247.85,248.23,247.77,248.0,15652.0,246.3674,246.7451,246.2879,246.5165,15652.0
2024-07-19 11:05:00,247.99,248.11,247.15,247.16,12983.0,246.5066,246.6258,245.6716,245.6815,12983.0
2024-07-19 11:10:00,247.23,247.3,246.65,246.66,18586.0,245.7511,245.8207,245.1746,245.1845,18586.0
2024-07-19 11:15:00,246.86,247.41,246.81,247.4,31036.0,245.3833,245.93,245.3336,245.9201,31036.0
2024-07-19 11:20:00,247.3,247.69,246.97,247.16,59118.0,245.8207,246.2083,245.4927,245.6815,59118.0
2024-07-19 11:25:00,247.29,247.36,246.56,246.64,12852.0,245.8107,245.8803,245.0851,245.1646,12852.0
2024-07-19 11:30:00,246.63,246.77,246.24,246.77,17285.0,245.1547,245.2938,244.767,245.2938,17285.0
2024-07-19 11:35:00,246.8,246.84,246.28,246.4,15367.0,245.3237,245.3634,244.8068,244.9261,15367.0
2024-07-19 11:40:00,246.43,246.61,246.09,246.14,9303.0,244.9559,245.1348,244.6179,244.6676,9303.0
2024-07-19 11:45:00,246.17,246.76,246.06,246.6,16390.0,244.6974,245.2839,244.5881,245.1249,16390.0
2024-07-19 11:50:00,246.55,246.76,246.35,246.6,24435.0,245.0752,245.2839,244.8764,245.1249,24435.0
2024-07-19 11:55:00,246.57,246.84,246.35,246.72,29202.0,245.095,245.3634,244.8764,245.2441,29202.0
2024-07-19 12:00:00,246.73,246.89,246.6,246.6,26885.0,245.2541,245.4131,245.1249,245.1249,26885.0
2024-07-19 12:05:00,246.6,247.0,246.54,247.0,29648.0,245.1249,245.5225,245.0652,245.5225,29648.0
2024-07-19 12:10:00,246.95,247.07,246.79,246.9,22397.0,245.4728,245.5921,245.3137,245.4231,22397.0
2024-07-19 12:15:00,246.92,247.1,246.7,246.71,28220.0,245.443,245.6219,245.2243,245.2342,28220.0
2024-07-19 12:20:00,246.7,246.89,246.58,246.62,19770.0,245.2243,245.4131,245.105,245.1447,19770.0
2024-07-19 12:25:00,246.56,246.83,246.5,246.58,18663.0,245.0851,245.3535,245.0255,245.105,18663.0
2024-07-19 12:30:00,246.54,246.64,246.12,246.29,24639.0,245.0652,245.1646,244.6477,244.8167,24639.0
2024-07-19 12:35:00,246.24,246.58,246.05,246.29,30129.0,244.767,245.105,244.5782,244.8167,30129.0
2024-07-19 12:40:00,246.34,246.59,246.22,246.41,17125.0,244.8664,245.1149,244.7471,244.936,17125.0
2024-07-19 12:45:00,246.38,246.38,246.01,246.34,21119.0,244.9062,244.9062,244.5384,244.8664,21119.0
2024-07-19 12:50:00,246.29,246.4,246.13,246.4,10176.0,244.8167,244.9261,244.6577,244.9261,10176.0
2024-07-19 12:55:00,246.4,246.59,246.18,246.18,24512.0,244.9261,245.1149,244.7074,244.7074,24512.0
2024-07-19 13:00:00,246.28,246.36,245.81,246.19,66583.0,244.8068,244.8863,244.3396,244.7173,66583.0
2024-07-19 13:05:00,246.24,246.92,246.08,246.85,37397.0,244.767,245.443,244.608,245.3734,37397.0
2024-07-19 13:10:00,246.8,247.42,246.8,247.42,29073.0,245.3237,245.94,245.3237,245.94,29073.0
2024-07-19 13:15:00,247.38,247.54,247.03,247.1,22765.0,245.9002,246.0592,245.5523,245.6219,22765.0
2024-07-19 13:20:00,247.06,247.12,246.72,246.93,13837.0,245.5821,245.6418,245.2441,245.4529,13837.0
2024-07-19 13:25:00,246.92,247.22,246.82,247.15,22049.0,245.443,245.7412,245.3436,245.6716,22049.0
2024-07-19 13:30:00,247.08,247.36,246.92,247.24,26784.0,245.602,245.8803,245.443,245.761,26784.0
2024-07-19 13:35:00,247.24,247.83,247.23,247.54,68301.0,245.761,246.3475,245.7511,246.0592,68301.0
2024-07-19 13:40:00,247.46,247.66,247.22,247.4,21924.0,245.9797,246.1785,245.7412,245.9201,21924.0
2024-07-19 13:45:00,247.45,247.78,247.43,247.65,28301.0,245.9698,246.2978,245.9499,246.1686,28301.0
2024-07-19 13:50:00,247.65,247.65,246.58,246.58,25622.0,246.1686,246.1686,245.105,245.105,25622.0
2024-07-19 13:55:00,246.58,247.15,246.44,247.0,32659.0,245.105,245.6716,244.9658,245.5225,32659.0
2024-07-19 14:00:00,247.0,247.11,246.64,246.84,31432.0,245.5225,245.6318,245.1646,245.3634,31432.0
2024-07-19 14:05:00,246.87,247.14,246.75,247.09,21527.0,245.3933,245.6616,245.274,245.6119,21527.0
2024-07-19 14:10:00,247.04,247.22,246.83,247.13,29730.0,245.5622,245.7412,245.3535,245.6517,29730.0
2024-07-19 14:15:00,247.11,247.21,246.94,247.0,25052.0,245.6318,245.7312,245.4628,245.5225,25052.0
2024-07-19 14:20:00,247.0,247.05,246.7,246.76,28082.0,245.5225,245.5722,245.2243,245.2839,28082.0
2024-07-19 14:25:00,246.76,246.96,246.7,246.77,21954.0,245.2839,245.4827,245.2243,245.2938,21954.0
2024-07-19 14:30:00,246.8,246.9,246.45,246.63,23478.0,245.3237,245.4231,244.9758,245.1547,23478.0
2024-07-19 14:35:00,246.69,246.74,246.35,246.61,21427.0,245.2143,245.264,244.8764,245.1348,21427.0
2024-07-19 14:40:00,246.61,246.74,246.48,246.55,17090.0,245.1348,245.264,245.0056,245.0752,17090.0
2024-07-19 14:45:00,246.57,247.06,246.56,247.06,21361.0,245.095,245.5821,245.0851,245.5821,21361.0
2024-07-19 14:50:00,247.05,247.23,246.94,247.04,25740.0,245.5722,245.7511,245.4628,245.5622,25740.0
2024-07-19 14:55:00,247.08,247.21,246.98,247.21,19709.0,245.602,245.7312,245.5026,245.7312,19709.0
2024-07-19 15:00:00,247.14,247.49,247.09,247.39,18739.0,245.6616,246.0095,245.6119,245.9101,18739.0
2024-07-19 15:05:00,247.42,247.49,247.24,247.43,30915.0,245.94,246.0095,245.761,245.9499,30915.0
2024-07-19 15:10:00,247.47,247.75,247.19,247.52,47502.0,245.9897,246.268,245.7113,246.0394,47502.0
2024-07-19 15:15:00,247.52,247.9,247.35,247.73,32903.0,246.0394,246.4171,245.8704,246.2481,32903.0
2024-07-19 15:20:00,247.73,247.76,247.45,247.67,28868.0,246.2481,246.2779,245.9698,246.1885,28868.0
2024-07-19 15:25:00,247.64,247.88,247.64,247.83,26921.0,246.1586,246.3972,246.1586,246.3475,26921.0
2024-07-19 15:30:00,247.83,248.03,247.78,247.82,36061.0,246.3475,246.5463,246.2978,246.3376,36061.0
2024-07-19 15:35:00,247.9,247.92,247.26,247.44,34379.0,246.4171,246.437,245.7809,245.9598,34379.0
2024-07-19 15:40:00,247.46,247.68,247.31,247.46,39415.0,245.9797,246.1984,245.8306,245.9797,39415.0
2024-07-19 15:45:00,247.47,247.64,247.27,247.27,43377.0,245.9897,246.1586,245.7909,245.7909,43377.0
2024-07-19 15:50:00,247.27,247.77,247.26,247.71,63346.0,245.7909,246.2879,245.7809,246.2282,63346.0
2024-07-19 15:55:00,247.71,247.87,247.36,247.62,233288.0,246.2282,246.3873,245.8803,246.1388,233288.0
2024-07-22 09:30:00,248.75,249.45,248.0,248.88,117106.0,247.262,247.9578,246.5165,247.3912,117106.0
2024-07-22 09:35:00,248.89,249.39,248.62,249.2,70605.0,247.4012,247.8982,247.1328,247.7093,70605.0
2024-07-22 09:40:00,249.05,249.5,248.28,248.48,86748.0,247.5602,248.0075,246.7948,246.9936,86748.0
2024-07-22 09:45:00,248.52,250.18,248.52,250.05,58194.0,247.0334,248.6835,247.0334,248.5542,58194.0
2024-07-22 09:50:00,250.0,250.99,249.95,250.99,52414.0,248.5045,249.4886,248.4548,249.4886,52414.0
2024-07-22 09:55:00,250.73,251.0,250.15,250.92,182415.0,249.2302,249.4985,248.6536,249.419,182415.0
2024-07-22 10:00:00,251.01,251.39,250.23,250.23,48003.0,249.5085,249.8862,248.7332,248.7332,48003.0
2024-07-22 10:05:00,250.33,251.04,250.06,250.93,32833.0,248.8326,249.5383,248.5642,249.429,32833.0
2024-07-22 10:10:00,250.98,251.37,250.52,251.09,21199.0,249.4787,249.8663,249.0214,249.588,21199.0
2024-07-22 10:15:00,251.16,252.36,251.15,252.36,57617.0,249.6576,250.8504,249.6476,250.8504,57617.0
2024-07-22 10:20:00,252.34,252.4,251.79,252.33,36778.0,250.8305,250.8902,250.2838,250.8206,36778.0
2024-07-22 10:25:00,252.36,253.2,252.3,253.1,33595.0,250.8504,251.6854,250.7908,251.586,33595.0
2024-07-22 10:30:00,253.18,253.45,252.62,253.39,82297.0,251.6655,251.9339,251.1089,251.8742,82297.0
2024-07-22 10:35:00,253.36,254.17,253.35,254.12,51842.0,251.8444,252.6496,251.8345,252.5999,51842.0
2024-07-22 10:40:00,254.07,254.89,254.01,254.77,46474.0,252.5502,253.3653,252.4905,253.246,46474.0
2024-07-22 10:45:00,254.89,255.45,254.65,254.71,55200.0,253.3653,253.9219,253.1267,253.1864,55200.0
2024-07-22 10:50:00,254.76,254.85,253.78,254.57,82671.0,253.2361,253.3255,252.2619,253.0472,82671.0
2024-07-22 10:55:00,254.57,254.99,254.54,254.79,56037.0,253.0472,253.4647,253.0174,253.2659,56037.0
2024-07-22 11:00:00,254.8,255.11,254.25,254.88,70325.0,253.2758,253.584,252.7291,253.3553,70325.0
2024-07-22 11:05:00,254.8,255.32,253.95,253.99,40483.0,253.2758,253.7927,252.4309,252.4707,40483.0
2024-07-22 11:10:00,254.08,254.33,253.64,254.0,30597.0,252.5601,252.8086,252.1228,252.4806,30597.0
2024-07-22 11:15:00,253.99,254.28,253.1,253.22,42511.0,252.4707,252.7589,251.586,251.7053,42511.0
2024-07-22 11:20:00,253.09,253.38,252.34,252.34,43353.0,251.576,251.8643,250.8305,250.8305,43353.0
2024-07-22 11:25:00,252.47,252.59,252.09,252.27,43937.0,250.9598,251.079,250.582,250.7609,43937.0
2024-07-22 11:30:00,252.17,252.32,251.63,251.82,47418.0,250.6615,250.8106,250.1248,250.3136,47418.0
2024-07-22 11:35:00,251.81,252.12,251.55,252.01,21221.0,250.3037,250.6118,250.0453,250.5025,21221.0
2024-07-22 11:40:00,252.11,252.11,251.52,252.08,25602.0,250.6019,250.6019,250.0154,250.5721,25602.0
2024-07-22 11:45:00,252.05,252.08,251.67,251.98,14487.0,250.5423,250.5721,250.1645,250.4727,14487.0
2024-07-22 11:50:00,252.09,252.61,251.93,252.52,12348.0,250.582,251.0989,250.423,251.0095,12348.0
2024-07-22 11:55:00,252.52,252.77,252.36,252.67,23721.0,251.0095,251.258,250.8504,251.1586,23721.0
2024-07-22 12:00:00,252.67,252.81,252.21,252.31,13422.0,251.1586,251.2977,250.7013,250.8007,13422.0
2024-07-22 12:05:00,252.31,252.52,252.06,252.25,27251.0,250.8007,251.0095,250.5522,250.7411,27251.0
2024-07-22 12:10:00,252.27,252.79,252.27,252.74,20957.0,250.7609,251.2778,250.7609,251.2281,20957.0
2024-07-22 12:15:00,252.79,253.21,252.79,252.88,42149.0,251.2778,251.6953,251.2778,251.3673,42149.0
2024-07-22 12:20:00,252.89,253.28,252.84,252.95,14485.0,251.3772,251.7649,251.3275,251.4369,14485.0
2024-07-22 12:25:00,252.89,253.04,252.83,253.0,30890.0,251.3772,251.5263,251.3176,251.4866,30890.0
2024-07-22 12:30:00,252.99,253.1,252.63,253.0,29916.0,251.4766,251.586,251.1188,251.4866,29916.0
2024-07-22 12:35:00,253.18,253.42,253.05,253.2,12838.0,251.6655,251.9041,251.5363,251.6854,12838.0
2024-07-22 12:40:00,253.2,253.2,252.91,253.12,9919.0,251.6854,251.6854,251.3971,251.6059,9919.0
2024-07-22 12:45:00,253.06,253.4,253.01,253.3,17534.0,251.5462,251.8842,251.4965,251.7848,17534.0
2024-07-22 12:50:00,253.29,253.55,253.2,253.48,13451.0,251.7748,252.0333,251.6854,251.9637,13451.0
2024-07-22 12:55:00,253.51,253.86,253.33,253.75,35464.0,251.9935,252.3414,251.8146,252.2321,35464.0
2024-07-22 13:00:00,253.84,254.1,253.75,254.0,26727.0,252.3216,252.58,252.2321,252.4806,26727.0
2024-07-22 13:05:00,254.01,254.23,253.89,254.17,15707.0,252.4905,252.7092,252.3713,252.6496,15707.0
2024-07-22 13:10:00,254.17,254.19,253.9,254.07,20921.0,252.6496,252.6695,252.3812,252.5502,20921.0
2024-07-22 13:15:00,254.08,254.12,253.76,254.01,19431.0,252.5601,252.5999,252.242,252.4905,19431.0
2024-07-22 13:20:00,254.01,254.08,253.86,253.95,27460.0,252.4905,252.5601,252.3414,252.4309,27460.0
2024-07-22 13:25:00,253.92,254.15,253.7,253.7,14942.0,252.4011,252.6297,252.1824,252.1824,14942.0
2024-07-22 13:30:00,253.76,253.95,253.62,253.87,16159.0,252.242,252.4309,252.1029,252.3514,16159.0
2024-07-22 13:35:00,253.93,254.16,253.88,253.99,27086.0,252.411,252.6396,252.3613,252.4707,27086.0
2024-07-22 13:40:00,253.99,254.38,253.94,254.2,61549.0,252.4707,252.8583,252.421,252.6794,61549.0
2024-07-22 13:45:00,254.26,254.5,254.06,254.11,99323.0,252.739,252.9776,252.5402,252.5899,99323.0
2024-07-22 13:50:00,253.95,254.12,253.87,254.02,15773.0,252.4309,252.5999,252.3514,252.5005,15773.0
2024-07-22 13:55:00,254.03,254.43,254.02,254.29,12588.0,252.5104,252.908,252.5005,252.7689,12588.0
2024-07-22 14:00:00,254.29,254.66,254.26,254.66,18524.0,252.7689,253.1367,252.739,253.1367,18524.0
2024-07-22 14:05:00,254.65,254.87,254.59,254.81,45937.0,253.1267,253.3454,253.0671,253.2858,45937.0
2024-07-22 14:10:00,254.81,254.88,254.54,254.81,13668.0,253.2858,253.3553,253.0174,253.2858,13668.0
2024-07-22 14:15:00,254.85,255.26,254.68,255.2,38255.0,253.3255,253.7331,253.1565,253.6734,38255.0
2024-07-22 14:20:00,255.19,255.5,255.08,255.18,164640.0,253.6635,253.9716,253.5541,253.6535,164640.0
2024-07-22 14:25:00,255.16,255.18,254.88,255.0,27711.0,253.6337,253.6535,253.3553,253.4746,27711.0
2024-07-22 14:30:00,255.02,255.27,254.9,255.21,28105.0,253.4945,253.743,253.3752,253.6834,28105.0
2024-07-22 14:35:00,255.11,255.22,254.82,255.01,18097.0,253.584,253.6933,253.2957,253.4846,18097.0
2024-07-22 14:40:00,254.97,255.06,254.78,254.93,19710.0,253.4448,253.5343,253.2559,253.405,19710.0
2024-07-22 14:45:00,254.91,254.99,254.68,254.83,13082.0,253.3852,253.4647,253.1565,253.3056,13082.0
2024-07-22 14:50:00,254.79,255.29,254.78,255.15,36325.0,253.2659,253.7629,253.2559,253.6237,36325.0
2024-07-22 14:55:00,255.14,255.18,254.89,254.91,36738.0,253.6138,253.6535,253.3653,253.3852,36738.0
2024-07-22 15:00:00,254.91,255.12,254.82,255.05,49651.0,253.3852,253.5939,253.2957,253.5243,49651.0
2024-07-22 15:05:00,254.99,254.99,254.76,254.95,23331.0,253.4647,253.4647,253.2361,253.4249,23331.0
2024-07-22 15:10:00,254.94,255.19,254.91,255.09,22921.0,253.415,253.6635,253.3852,253.5641,22921.0
2024-07-22 15:15:00,255.05,255.14,254.94,255.0,36281.0,253.5243,253.6138,253.415,253.4746,36281.0
2024-07-22 15:20:00,255.0,255.31,254.89,255.31,34767.0,253.4746,253.7828,253.3653,253.7828,34767.0
2024-07-22 15:25:00,255.32,255.49,255.21,255.28,17672.0,253.7927,253.9617,253.6834,253.7529,17672.0
2024-07-22 15:30:00,255.32,255.58,255.09,255.1,28436.0,253.7927,254.0511,253.5641,253.574,28436.0
2024-07-22 15:35:00,255.13,255.37,255.0,255.36,39792.0,253.6038,253.8424,253.4746,253.8325,39792.0
2024-07-22 15:40:00,255.32,255.37,254.35,254.42,42437.0,253.7927,253.8424,252.8285,252.8981,42437.0
2024-07-22 15:45:00,254.44,254.73,254.21,254.24,39377.0,252.918,253.2062,252.6893,252.7192,39377.0
2024-07-22 15:50:00,254.2,254.48,254.06,254.21,64310.0,252.6794,252.9577,252.5402,252.6893,64310.0
2024-07-22 15:55:00,254.24,254.29,253.88,254.08,175624.0,252.7192,252.7689,252.3613,252.5601,175624.0
2024-07-23 09:30:00,256.59,256.98,254.65,254.65,130644.0,255.0551,255.4428,253.1267,253.1267,130644.0
2024-07-23 09:35:00,254.71,255.08,253.75,254.88,42502.0,253.1864,253.5541,252.2321,253.3553,42502.0
2024-07-23 09:40:00,254.87,256.11,254.87,256.11,27283.0,253.3454,254.578,253.3454,254.578,27283.0
2024-07-23 09:45:00,256.26,256.27,254.85,255.27,41336.0,254.7271,254.737,253.3255,253.743,41336.0
2024-07-23 09:50:00,255.3,255.41,254.68,255.06,28926.0,253.7728,253.8822,253.1565,253.5343,28926.0
2024-07-23 09:55:00,255.06,255.34,254.85,255.16,36347.0,253.5343,253.8126,253.3255,253.6337,36347.0
2024-07-23 10:00:00,255.16,255.16,254.25,255.1,38479.0,253.6337,253.6337,252.7291,253.574,38479.0
2024-07-23 10:05:00,255.1,256.96,255.1,256.65,32887.0,253.574,255.4229,253.574,255.1147,32887.0
2024-07-23 10:10:00,256.59,256.73,256.09,256.58,353398.0,255.0551,255.1943,254.5581,255.0452,353398.0
2024-07-23 10:15:00,256.77,257.33,256.3,256.56,67649.0,255.234,255.7907,254.7668,255.0253,67649.0
2024-07-23 10:20:00,256.61,257.15,256.57,256.65,18084.0,255.075,255.6118,255.0352,255.1147,18084.0
2024-07-23 10:25:00,256.54,256.88,256.07,256.42,17101.0,255.0054,255.3434,254.5382,254.8861,17101.0
2024-07-23 10:30:00,256.42,256.68,255.9,256.03,20174.0,254.8861,255.1446,254.3692,254.4985,20174.0
2024-07-23 10:35:00,256.03,256.66,256.02,256.49,19440.0,254.4985,255.1247,254.4885,254.9557,19440.0
2024-07-23 10:40:00,256.52,256.55,256.08,256.08,37022.0,254.9855,255.0153,254.5482,254.5482,37022.0
2024-07-23 10:45:00,256.12,256.12,255.04,255.07,25842.0,254.5879,254.5879,253.5144,253.5442,25842.0
2024-07-23 10:50:00,255.16,255.2,254.58,254.75,27988.0,253.6337,253.6734,253.0571,253.2261,27988.0
2024-07-23 10:55:00,254.69,255.39,254.68,255.02,31034.0,253.1665,253.8623,253.1565,253.4945,31034.0
2024-07-23 11:00:00,255.06,255.78,255.02,255.56,19362.0,253.5343,254.25,253.4945,254.0313,19362.0
2024-07-23 11:05:00,255.59,256.11,255.46,256.11,21783.0,254.0611,254.578,253.9319,254.578,21783.0
2024-07-23 11:10:00,256.06,256.22,255.88,256.14,12520.0,254.5283,254.6873,254.3494,254.6078,12520.0
2024-07-23 11:15:00,256.13,256.71,256.11,256.66,20378.0,254.5979,255.1744,254.578,255.1247,20378.0
2024-07-23 11:20:00,256.62,256.74,256.48,256.66,17081.0,255.0849,255.2042,254.9458,255.1247,17081.0
2024-07-23 11:25:00,256.63,256.66,256.01,256.26,18252.0,255.0949,255.1247,254.4786,254.7271,18252.0
2024-07-23 11:30:00,256.26,256.38,255.84,256.0,24309.0,254.7271,254.8464,254.3096,254.4686,24309.0
2024-07-23 11:35:00,256.09,256.21,255.75,256.08,15953.0,254.5581,254.6774,254.2201,254.5482,15953.0
2024-07-23 11:40:00,256.02,256.17,255.98,255.99,11149.0,254.4885,254.6376,254.4488,254.4587,11149.0
2024-07-23 11:45:00,256.02,256.17,255.89,256.06,17690.0,254.4885,254.6376,254.3593,254.5283,17690.0
2024-07-23 11:50:00,256.06,256.1,255.71,255.82,13213.0,254.5283,254.568,254.1804,254.2897,13213.0
2024-07-23 11:55:00,255.87,255.88,255.68,255.78,8984.0,254.3394,254.3494,254.1506,254.25,8984.0
2024-07-23 12:00:00,255.78,255.86,255.63,255.81,16636.0,254.25,254.3295,254.1008,254.2798,16636.0
2024-07-23 12:05:00,255.79,255.8,255.59,255.73,18109.0,254.2599,254.2698,254.0611,254.2003,18109.0
2024-07-23 12:10:00,255.65,255.71,255.4,255.46,27720.0,254.1207,254.1804,253.8722,253.9319,27720.0
2024-07-23 12:15:00,255.46,255.64,255.3,255.58,23055.0,253.9319,254.1108,253.7728,254.0511,23055.0
2024-07-23 12:20:00,255.64,255.74,254.89,255.0,13527.0,254.1108,254.2102,253.3653,253.4746,13527.0
2024-07-23 12:25:00,255.0,255.17,254.74,255.1,17845.0,253.4746,253.6436,253.2162,253.574,17845.0
2024-07-23 12:30:00,255.04,255.14,254.91,255.03,14032.0,253.5144,253.6138,253.3852,253.5044,14032.0
2024-07-23 12:35:00,255.13,255.39,255.04,255.11,25904.0,253.6038,253.8623,253.5144,253.584,25904.0
2024-07-23 12:40:00,255.14,255.49,255.14,255.44,14481.0,253.6138,253.9617,253.6138,253.912,14481.0
2024-07-23 12:45:00,255.44,255.59,255.43,255.45,17592.0,253.912,254.0611,253.902,253.9219,17592.0
2024-07-23 12:50:00,255.42,255.51,255.23,255.51,14684.0,253.8921,253.9816,253.7032,253.9816,14684.0
2024-07-23 12:55:00,255.57,255.65,255.31,255.61,10417.0,254.0412,254.1207,253.7828,254.081,10417.0
2024-07-23 13:00:00,255.67,255.9,255.55,255.82,15274.0,254.1406,254.3692,254.0213,254.2897,15274.0
2024-07-23 13:05:00,255.83,255.9,255.55,255.66,13017.0,254.2997,254.3692,254.0213,254.1307,13017.0
2024-07-23 13:10:00,255.66,255.91,255.51,255.79,14387.0,254.1307,254.3792,253.9816,254.2599,14387.0
2024-07-23 13:15:00,255.84,255.87,255.57,255.62,31880.0,254.3096,254.3394,254.0412,254.0909,31880.0
2024-07-23 13:20:00,255.68,256.0,255.66,255.77,19858.0,254.1506,254.4686,254.1307,254.24,19858.0
2024-07-23 13:25:00,255.78,255.87,255.64,255.64,17051.0,254.25,254.3394,254.1108,254.1108,17051.0
2024-07-23 13:30:00,255.61,255.73,255.46,255.55,74768.0,254.081,254.2003,253.9319,254.0213,74768.0
2024-07-23 13:35:00,255.55,255.66,255.47,255.51,14546.0,254.0213,254.1307,253.9418,253.9816,14546.0
2024-07-23 13:40:00,255.5,255.55,255.14,255.26,24296.0,253.9716,254.0213,253.6138,253.7331,24296.0
2024-07-23 13:45:00,255.23,255.4,255.18,255.32,14636.0,253.7032,253.8722,253.6535,253.7927,14636.0
2024-07-23 13:50:00,255.33,255.48,255.21,255.39,18954.0,253.8026,253.9517,253.6834,253.8623,18954.0
2024-07-23 13:55:00,255.43,255.72,255.42,255.58,14359.0,253.902,254.1903,253.8921,254.0511,14359.0
2024-07-23 14:00:00,255.65,255.75,255.49,255.53,21762.0,254.1207,254.2201,253.9617,254.0014,21762.0
2024-07-23 14:05:00,255.56,255.86,255.49,255.8,13047.0,254.0313,254.3295,253.9617,254.2698,13047.0
2024-07-23 14:10:00,255.8,255.92,255.75,255.86,17964.0,254.2698,254.3891,254.2201,254.3295,17964.0
2024-07-23 14:15:00,255.81,255.98,255.73,255.77,10959.0,254.2798,254.4488,254.2003,254.24,10959.0
2024-07-23 14:20:00,255.84,255.9,255.62,255.66,25494.0,254.3096,254.3692,254.0909,254.1307,25494.0
2024-07-23 14:25:00,255.59,255.8,255.45,255.61,23796.0,254.0611,254.2698,253.9219,254.081,23796.0
2024-07-23 14:30:00,255.6,255.79,255.54,255.74,12762.0,254.071,254.2599,254.0114,254.2102,12762.0
2024-07-23 14:35:00,255.76,255.82,255.71,255.74,18306.0,254.2301,254.2897,254.1804,254.2102,18306.0
2024-07-23 14:40:00,255.73,256.04,255.67,255.99,15862.0,254.2003,254.5084,254.1406,254.4587,15862.0
2024-07-23 14:45:00,255.98,256.18,255.9,256.13,19861.0,254.4488,254.6476,254.3692,254.5979,19861.0
2024-07-23 14:50:00,256.08,256.26,256.05,256.24,17930.0,254.5482,254.7271,254.5183,254.7072,17930.0
2024-07-23 14:55:00,256.24,256.54,256.21,256.54,13993.0,254.7072,255.0054,254.6774,255.0054,13993.0
2024-07-23 15:00:00,256.59,256.76,256.54,256.71,18131.0,255.0551,255.2241,255.0054,255.1744,18131.0
2024-07-23 15:05:00,256.71,256.86,256.62,256.68,18779.0,255.1744,255.3235,255.0849,255.1446,18779.0
2024-07-23 15:10:00,256.7,257.04,256.7,256.96,19638.0,255.1644,255.5024,255.1644,255.4229,19638.0
2024-07-23 15:15:00,256.91,256.97,256.34,256.71,22632.0,255.3732,255.4328,254.8066,255.1744,22632.0
2024-07-23 15:20:00,256.71,257.07,256.71,256.96,16826.0,255.1744,255.5322,255.1744,255.4229,16826.0
2024-07-23 15:25:00,256.97,257.07,256.75,256.95,18157.0,255.4328,255.5322,255.2142,255.413,18157.0
2024-07-23 15:30:00,256.92,256.95,256.53,256.6,24335.0,255.3831,255.413,254.9955,255.065,24335.0
2024-07-23 15:35:00,256.55,256.55,256.27,256.31,20095.0,255.0153,255.0153,254.737,254.7768,20095.0
2024-07-23 15:40:00,256.33,256.35,255.9,256.35,17859.0,254.7967,254.8165,254.3692,254.8165,17859.0
2024-07-23 15:45:00,256.31,256.46,256.15,256.46,26311.0,254.7768,254.9259,254.6177,254.9259,26311.0
2024-07-23 15:50:00,256.39,256.8,256.36,256.36,45786.0,254.8563,255.2639,254.8265,254.8265,45786.0
2024-07-23 15:55:00,256.4,256.42,255.95,256.07,119879.0,254.8662,254.8861,254.4189,254.5382,119879.0
2024-07-24 09:30:00,253.63,255.28,253.16,254.56,83464.0,252.1128,253.7529,251.6456,253.0373,83464.0
2024-07-24 09:35:00,254.77,255.91,254.56,255.19,42962.0,253.246,254.3792,253.0373,253.6635,42962.0
2024-07-24 09:40:00,255.06,255.43,254.33,254.95,33882.0,253.5343,253.902,252.8086,253.4249,33882.0
2024-07-24 09:45:00,254.97,255.84,254.77,255.09,87394.0,253.4448,254.3096,253.246,253.5641,87394.0
2024-07-24 09:50:00,255.03,255.51,254.82,255.42,21820.0,253.5044,253.9816,253.2957,253.8921,21820.0
2024-07-24 09:55:00,255.36,255.36,254.1,254.54,55456.0,253.8325,253.8325,252.58,253.0174,55456.0
2024-07-24 10:00:00,254.44,254.78,253.95,254.14,20567.0,252.918,253.2559,252.4309,252.6198,20567.0
2024-07-24 10:05:00,254.01,254.03,253.5,253.99,19602.0,252.4905,252.5104,251.9836,252.4707,19602.0
2024-07-24 10:10:00,253.89,254.24,253.82,254.05,40315.0,252.3713,252.7192,252.3017,252.5303,40315.0
2024-07-24 10:15:00,254.15,254.73,253.93,254.44,31973.0,252.6297,253.2062,252.411,252.918,31973.0
2024-07-24 10:20:00,254.33,254.8,254.31,254.5,24603.0,252.8086,253.2758,252.7887,252.9776,24603.0
2024-07-24 10:25:00,254.6,254.95,254.27,254.79,22495.0,253.077,253.4249,252.749,253.2659,22495.0
2024-07-24 10:30:00,254.79,254.84,254.44,254.64,16677.0,253.2659,253.3156,252.918,253.1168,16677.0
2024-07-24 10:35:00,254.64,254.95,254.54,254.8,40312.0,253.1168,253.4249,253.0174,253.2758,40312.0
2024-07-24 10:40:00,254.74,254.95,254.25,254.26,37836.0,253.2162,253.4249,252.7291,252.739,37836.0
2024-07-24 10:45:00,254.26,254.71,254.26,254.7,42233.0,252.739,253.1864,252.739,253.1764,42233.0
2024-07-24 10:50:00,254.7,254.81,254.18,254.18,31476.0,253.1764,253.2858,252.6595,252.6595,31476.0
2024-07-24 10:55:00,254.21,254.5,254.19,254.5,16693.0,252.6893,252.9776,252.6695,252.9776,16693.0
2024-07-24 11:00:00,254.43,254.47,253.98,254.04,37085.0,252.908,252.9478,252.4607,252.5204,37085.0
2024-07-24 11:05:00,254.07,254.08,253.52,253.7,28545.0,252.5502,252.5601,252.0035,252.1824,28545.0
2024-07-24 11:10:00,253.63,253.63,253.08,253.08,22496.0,252.1128,252.1128,251.5661,251.5661,22496.0
2024-07-24 11:15:00,253.09,253.3,252.94,253.07,40722.0,251.576,251.7848,251.4269,251.5562,40722.0
2024-07-24 11:20:00,253.02,253.1,252.2,252.26,31806.0,251.5065,251.586,250.6914,250.751,31806.0
2024-07-24 11:25:00,252.27,252.8,252.25,252.72,25723.0,250.7609,251.2878,250.7411,251.2083,25723.0
2024-07-24 11:30:00,252.73,253.27,252.72,253.1,9747.0,251.2182,251.755,251.2083,251.586,9747.0
2024-07-24 11:35:00,253.14,253.38,252.95,253.38,14815.0,251.6257,251.8643,251.4369,251.8643,14815.0
2024-07-24 11:40:00,253.23,253.27,252.7,252.7,14831.0,251.7152,251.755,251.1884,251.1884,14831.0
2024-07-24 11:45:00,252.62,252.64,252.31,252.35,14776.0,251.1089,251.1287,250.8007,250.8405,14776.0
2024-07-24 11:50:00,252.36,252.78,252.31,252.71,17512.0,250.8504,251.2679,250.8007,251.1983,17512.0
2024-07-24 11:55:00,252.71,252.71,252.09,252.09,16149.0,251.1983,251.1983,250.582,250.582,16149.0
2024-07-24 12:00:00,252.06,252.27,252.06,252.21,11455.0,250.5522,250.7609,250.5522,250.7013,11455.0
2024-07-24 12:05:00,252.15,252.22,251.29,251.5,20944.0,250.6417,250.7112,249.7868,249.9956,20944.0
2024-07-24 12:10:00,251.5,251.57,251.0,251.35,78797.0,249.9956,250.0651,249.4985,249.8465,78797.0
2024-07-24 12:15:00,251.42,251.59,251.24,251.59,15963.0,249.916,250.085,249.7371,250.085,15963.0
2024-07-24 12:20:00,251.5,251.97,251.41,251.73,10479.0,249.9956,250.4627,249.9061,250.2242,10479.0
2024-07-24 12:25:00,251.72,251.86,251.5,251.64,8555.0,250.2142,250.3534,249.9956,250.1347,8555.0
2024-07-24 12:30:00,251.69,251.74,251.44,251.54,15943.0,250.1844,250.2341,249.9359,250.0353,15943.0
2024-07-24 12:35:00,251.54,251.63,250.87,250.89,12231.0,250.0353,250.1248,249.3693,249.3892,12231.0
2024-07-24 12:40:00,250.86,250.87,250.4,250.51,17793.0,249.3594,249.3693,248.9021,249.0115,17793.0
2024-07-24 12:45:00,250.57,250.82,250.43,250.72,21358.0,249.0711,249.3196,248.932,249.2202,21358.0
2024-07-24 12:50:00,250.65,250.69,250.4,250.53,11916.0,249.1506,249.1904,248.9021,249.0314,11916.0
2024-07-24 12:55:00,250.51,250.75,250.49,250.63,21921.0,249.0115,249.25,248.9916,249.1308,21921.0
2024-07-24 13:00:00,250.5,250.53,250.17,250.29,18821.0,249.0015,249.0314,248.6735,248.7928,18821.0
2024-07-24 13:05:00,250.28,250.78,250.22,250.73,20176.0,248.7829,249.2799,248.7232,249.2302,20176.0
2024-07-24 13:10:00,250.72,251.24,250.66,251.19,44113.0,249.2202,249.7371,249.1606,249.6874,44113.0
2024-07-24 13:15:00,251.19,251.41,251.03,251.36,26379.0,249.6874,249.9061,249.5284,249.8564,26379.0
2024-07-24 13:20:00,251.36,251.61,251.23,251.32,23326.0,249.8564,250.1049,249.7272,249.8166,23326.0
2024-07-24 13:25:00,251.25,251.44,250.99,251.09,20177.0,249.7471,249.9359,249.4886,249.588,20177.0
2024-07-24 13:30:00,251.04,251.12,250.79,250.97,47027.0,249.5383,249.6178,249.2898,249.4687,47027.0
2024-07-24 13:35:00,250.97,251.34,250.97,251.29,25705.0,249.4687,249.8365,249.4687,249.7868,25705.0
2024-07-24 13:40:00,251.23,251.5,251.19,251.37,37991.0,249.7272,249.9956,249.6874,249.8663,37991.0
2024-07-24 13:45:00,251.37,251.45,251.12,251.21,32584.0,249.8663,249.9459,249.6178,249.7073,32584.0
2024-07-24 13:50:00,251.21,251.43,251.16,251.21,13825.0,249.7073,249.926,249.6576,249.7073,13825.0
2024-07-24 13:55:00,251.15,251.42,251.03,251.42,26237.0,249.6476,249.916,249.5284,249.916,26237.0
2024-07-24 14:00:00,251.34,251.46,251.16,251.18,28138.0,249.8365,249.9558,249.6576,249.6775,28138.0
2024-07-24 14:05:00,251.16,251.39,251.13,251.18,53479.0,249.6576,249.8862,249.6278,249.6775,53479.0
2024-07-24 14:10:00,251.21,251.56,251.18,251.35,35624.0,249.7073,250.0552,249.6775,249.8465,35624.0
2024-07-24 14:15:00,251.36,251.61,251.34,251.53,30339.0,249.8564,250.1049,249.8365,250.0254,30339.0
2024-07-24 14:20:00,251.59,251.59,251.19,251.32,22584.0,250.085,250.085,249.6874,249.8166,22584.0
2024-07-24 14:25:00,251.35,251.37,251.06,251.08,29401.0,249.8465,249.8663,249.5582,249.5781,29401.0
2024-07-24 14:30:00,251.1,251.21,250.69,250.69,23363.0,249.5979,249.7073,249.1904,249.1904,23363.0
2024-07-24 14:35:00,250.7,250.89,250.66,250.8,26130.0,249.2003,249.3892,249.1606,249.2997,26130.0
2024-07-24 14:40:00,250.82,250.87,250.37,250.57,17549.0,249.3196,249.3693,248.8723,249.0711,17549.0
2024-07-24 14:45:00,250.58,250.7,249.94,250.07,23985.0,249.0811,249.2003,248.4449,248.5741,23985.0
2024-07-24 14:50:00,250.07,250.09,249.84,249.97,21774.0,248.5741,248.594,248.3455,248.4747,21774.0
2024-07-24 14:55:00,250.01,250.43,250.01,250.24,28608.0,248.5145,248.932,248.5145,248.7431,28608.0
2024-07-24 15:00:00,250.17,250.35,249.95,250.1,27960.0,248.6735,248.8524,248.4548,248.6039,27960.0
2024-07-24 15:05:00,250.06,250.33,249.91,250.23,29427.0,248.5642,248.8326,248.4151,248.7332,29427.0
2024-07-24 15:10:00,250.28,250.38,250.14,250.31,21169.0,248.7829,248.8823,248.6437,248.8127,21169.0
2024-07-24 15:15:00,250.34,250.47,250.09,250.14,44332.0,248.8425,248.9717,248.594,248.6437,44332.0
2024-07-24 15:20:00,250.22,250.39,250.06,250.28,19818.0,248.7232,248.8922,248.5642,248.7829,19818.0
2024-07-24 15:25:00,250.28,250.28,249.78,249.85,29787.0,248.7829,248.7829,248.2858,248.3554,29787.0
2024-07-24 15:30:00,249.94,250.19,249.66,250.06,51340.0,248.4449,248.6934,248.1666,248.5642,51340.0
2024-07-24 15:35:00,250.12,250.35,249.95,250.3,49196.0,248.6238,248.8524,248.4548,248.8027,49196.0
2024-07-24 15:40:00,250.31,250.57,250.0,250.1,43199.0,248.8127,249.0711,248.5045,248.6039,43199.0
2024-07-24 15:45:00,250.06,250.34,249.93,249.97,51678.0,248.5642,248.8425,248.4349,248.4747,51678.0
2024-07-24 15:50:00,250.07,250.28,249.16,249.16,52889.0,248.5741,248.7829,247.6696,247.6696,52889.0
2024-07-24 15:55:00,249.2,250.05,248.9,249.87,242907.0,247.7093,248.5542,247.4111,248.3753,242907.0
2024-07-25 09:30:00,254.74,255.01,251.95,253.07,164528.0,253.2162,253.4846,250.4429,251.5562,164528.0
2024-07-25 09:35:00,253.0,254.61,252.54,254.18,59282.0,251.4866,253.087,251.0293,252.6595,59282.0
2024-07-25 09:40:00,254.17,255.89,253.99,255.68,126813.0,252.6496,254.3593,252.4707,254.1506,126813.0
2024-07-25 09:45:00,255.67,256.18,254.81,255.16,151333.0,254.1406,254.6476,253.2858,253.6337,151333.0
2024-07-25 09:50:00,255.14,255.81,254.73,254.86,54169.0,253.6138,254.2798,253.2062,253.3355,54169.0
2024-07-25 09:55:00,254.84,255.29,254.1,254.25,56068.0,253.3156,253.7629,252.58,252.7291,56068.0
2024-07-25 10:00:00,254.25,254.31,253.16,253.52,152099.0,252.7291,252.7887,251.6456,252.0035,152099.0
2024-07-25 10:05:00,253.51,254.0,252.73,252.99,50995.0,251.9935,252.4806,251.2182,251.4766,50995.0
2024-07-25 10:10:00,253.03,253.18,251.77,252.01,49838.0,251.5164,251.6655,250.2639,250.5025,49838.0
2024-07-25 10:15:00,251.84,254.16,251.72,254.0,44583.0,250.3335,252.6396,250.2142,252.4806,44583.0
2024-07-25 10:20:00,253.98,254.15,252.7,253.19,69623.0,252.4607,252.6297,251.1884,251.6754,69623.0
2024-07-25 10:25:00,253.23,253.39,252.72,253.1,34709.0,251.7152,251.8742,251.2083,251.586,34709.0
2024-07-25 10:30:00,253.07,253.45,252.77,253.13,25579.0,251.5562,251.9339,251.258,251.6158,25579.0
2024-07-25 10:35:00,253.13,253.47,252.87,253.17,32441.0,251.6158,251.9538,251.3574,251.6556,32441.0
2024-07-25 10:40:00,253.21,253.55,252.81,253.46,36503.0,251.6953,252.0333,251.2977,251.9438,36503.0
2024-07-25 10:45:00,253.57,254.2,253.48,254.12,66039.0,252.0532,252.6794,251.9637,252.5999,66039.0
2024-07-25 10:50:00,254.19,254.33,253.54,253.67,36783.0,252.6695,252.8086,252.0234,252.1526,36783.0
2024-07-25 10:55:00,253.57,253.97,253.24,253.91,25428.0,252.0532,252.4508,251.7251,252.3911,25428.0
2024-07-25 11:00:00,253.87,254.68,253.64,254.33,17847.0,252.3514,253.1565,252.1228,252.8086,17847.0
2024-07-25 11:05:00,254.37,255.1,254.05,255.04,43831.0,252.8484,253.574,252.5303,253.5144,43831.0
2024-07-25 11:10:00,255.08,256.29,254.84,256.27,63564.0,253.5541,254.7569,253.3156,254.737,63564.0
2024-07-25 11:15:00,256.22,257.09,256.15,256.68,54373.0,254.6873,255.5521,254.6177,255.1446,54373.0
2024-07-25 11:20:00,256.57,256.84,256.27,256.5,25462.0,255.0352,255.3036,254.737,254.9656,25462.0
2024-07-25 11:25:00,256.48,256.55,255.97,256.21,30109.0,254.9458,255.0153,254.4388,254.6774,30109.0
2024-07-25 11:30:00,256.23,257.04,256.02,256.79,58245.0,254.6973,255.5024,254.4885,255.2539,58245.0
2024-07-25 11:35:00,256.72,256.77,256.21,256.66,36829.0,255.1843,255.234,254.6774,255.1247,36829.0
2024-07-25 11:40:00,256.66,256.96,256.5,256.96,29694.0,255.1247,255.4229,254.9656,255.4229,29694.0
2024-07-25 11:45:00,256.96,257.5,256.82,257.38,59293.0,255.4229,255.9597,255.2837,255.8404,59293.0
2024-07-25 11:50:00,257.34,257.89,257.33,257.75,48957.0,255.8006,256.3473,255.7907,256.2082,48957.0
2024-07-25 11:55:00,257.76,258.15,257.32,257.93,56602.0,256.2181,256.6058,255.7807,256.3871,56602.0
2024-07-25 12:00:00,257.96,258.6,257.89,258.6,53680.0,256.4169,257.0531,256.3473,257.0531,53680.0
2024-07-25 12:05:00,258.57,258.66,258.11,258.49,30067.0,257.0233,257.1127,256.566,256.9437,30067.0
2024-07-25 12:10:00,258.55,259.88,258.51,259.88,95808.0,257.0034,258.3254,256.9636,258.3254,95808.0
2024-07-25 12:15:00,259.83,260.5,259.7,260.43,76493.0,258.2757,258.9417,258.1465,258.8721,76493.0
2024-07-25 12:20:00,260.39,261.1,260.34,260.71,59053.0,258.8324,259.5381,258.7827,259.1505,59053.0
2024-07-25 12:25:00,260.71,261.15,260.42,261.12,38666.0,259.1505,259.5878,258.8622,259.558,38666.0
2024-07-25 12:30:00,261.15,261.6,260.87,261.6,46940.0,259.5878,260.0351,259.3095,260.0351,46940.0
2024-07-25 12:35:00,261.54,262.0,261.48,261.99,95294.0,259.9755,260.4327,259.9159,260.4228,95294.0
2024-07-25 12:40:00,261.96,262.74,261.91,262.59,87789.0,260.393,261.1683,260.3433,261.0192,87789.0
2024-07-25 12:45:00,262.66,262.91,261.89,262.19,83573.0,261.0888,261.3373,260.3234,260.6216,83573.0
2024-07-25 12:50:00,262.11,263.15,262.0,262.82,98826.0,260.5421,261.5759,260.4327,261.2478,98826.0
2024-07-25 12:55:00,262.82,263.4,262.45,262.56,50713.0,261.2478,261.8244,260.8801,260.9894,50713.0
2024-07-25 13:00:00,262.66,264.0,262.63,263.7,62523.0,261.0888,262.4208,261.059,262.1226,62523.0
2024-07-25 13:05:00,263.71,263.97,263.53,263.86,33660.0,262.1325,262.391,261.9536,262.2816,33660.0
2024-07-25 13:10:00,263.86,264.08,263.37,263.67,67014.0,262.2816,262.5003,261.7946,262.0928,67014.0
2024-07-25 13:15:00,263.61,263.62,261.94,262.12,40949.0,262.0331,262.0431,260.3731,260.552,40949.0
2024-07-25 13:20:00,262.15,262.32,260.94,260.96,44113.0,260.5818,260.7508,259.3791,259.399,44113.0
2024-07-25 13:25:00,261.03,261.03,259.87,260.0,59537.0,259.4685,259.4685,258.3155,258.4447,59537.0
2024-07-25 13:30:00,260.06,260.18,259.3,259.67,26083.0,258.5044,258.6236,257.7489,258.1167,26083.0
2024-07-25 13:35:00,259.63,260.15,259.51,260.11,32842.0,258.0769,258.5938,257.9576,258.5541,32842.0
2024-07-25 13:40:00,260.22,260.46,260.07,260.35,22247.0,258.6634,258.902,258.5143,258.7926,22247.0
2024-07-25 13:45:00,260.34,260.34,259.52,260.01,76733.0,258.7827,258.7827,257.9676,258.4546,76733.0
2024-07-25 13:50:00,260.0,260.3,259.7,260.14,19131.0,258.4447,258.7429,258.1465,258.5839,19131.0
2024-07-25 13:55:00,260.25,260.77,260.08,260.76,49147.0,258.6932,259.2101,258.5242,259.2002,49147.0
2024-07-25 14:00:00,260.78,260.84,260.51,260.63,15231.0,259.22,259.2797,258.9517,259.0709,15231.0
2024-07-25 14:05:00,260.63,260.68,260.18,260.23,25471.0,259.0709,259.1206,258.6236,258.6733,25471.0
2024-07-25 14:10:00,260.24,260.51,260.2,260.34,8807.0,258.6833,258.9517,258.6435,258.7827,8807.0
2024-07-25 14:15:00,260.32,260.48,260.19,260.43,33580.0,258.7628,258.9218,258.6336,258.8721,33580.0
2024-07-25 14:20:00,260.38,260.66,260.29,260.54,36591.0,258.8224,259.1008,258.733,258.9815,36591.0
2024-07-25 14:25:00,260.54,261.27,260.54,261.23,38660.0,258.9815,259.7071,258.9815,259.6674,38660.0
2024-07-25 14:30:00,261.19,261.89,261.16,261.86,29457.0,259.6276,260.3234,259.5978,260.2936,29457.0
2024-07-25 14:35:00,261.88,261.95,261.55,261.81,27239.0,260.3135,260.383,259.9854,260.2439,27239.0
2024-07-25 14:40:00,261.74,261.79,260.97,260.97,27363.0,260.1743,260.224,259.4089,259.4089,27363.0
2024-07-25 14:45:00,260.98,261.03,260.21,260.21,48860.0,259.4188,259.4685,258.6535,258.6535,48860.0
2024-07-25 14:50:00,260.22,260.43,260.05,260.15,33155.0,258.6634,258.8721,258.4944,258.5938,33155.0
2024-07-25 14:55:00,260.22,260.38,260.06,260.15,26215.0,258.6634,258.8224,258.5044,258.5938,26215.0
2024-07-25 15:00:00,260.12,260.21,259.14,259.14,69438.0,258.564,258.6535,257.5899,257.5899,69438.0
2024-07-25 15:05:00,259.17,260.19,259.16,259.45,53871.0,257.6197,258.6336,257.6097,257.898,53871.0
2024-07-25 15:10:00,259.39,259.7,259.19,259.48,38189.0,257.8384,258.1465,257.6396,257.9278,38189.0
2024-07-25 15:15:00,259.41,259.52,259.14,259.38,51958.0,257.8582,257.9676,257.5899,257.8284,51958.0
2024-07-25 15:20:00,259.33,259.65,259.18,259.24,94713.0,257.7787,258.0968,257.6296,257.6893,94713.0
2024-07-25 15:25:00,259.24,260.15,259.24,259.78,69921.0,257.6893,258.5938,257.6893,258.226,69921.0
2024-07-25 15:30:00,259.83,259.92,258.78,258.86,71735.0,258.2757,258.3652,257.232,257.3115,71735.0
2024-07-25 15:35:00,258.85,258.9,258.24,258.34,82866.0,257.3016,257.3513,256.6952,256.7946,82866.0
2024-07-25 15:40:00,258.39,258.52,257.92,258.08,63495.0,256.8443,256.9736,256.3772,256.5362,63495.0
2024-07-25 15:45:00,258.09,258.12,257.58,257.87,87492.0,256.5461,256.576,256.0392,256.3275,87492.0
2024-07-25 15:50:00,257.92,257.94,256.85,256.93,146386.0,256.3772,256.397,255.3136,255.3931,146386.0
2024-07-25 15:55:00,256.86,256.89,256.52,256.67,284988.0,255.3235,255.3533,254.9855,255.1346,284988.0
2024-07-26 09:30:00,258.17,258.56,257.07,257.87,93006.0,256.6257,257.0133,255.5322,256.3275,93006.0
2024-07-26 09:35:00,257.71,258.37,257.6,257.8,29293.0,256.1684,256.8245,256.0591,256.2579,29293.0
2024-07-26 09:40:00,257.82,259.0,257.47,258.8,60199.0,256.2777,257.4507,255.9298,257.2519,60199.0
2024-07-26 09:45:00,258.84,261.35,258.8,261.2,192529.0,257.2916,259.7866,257.2519,259.6375,192529.0
2024-07-26 09:50:00,261.2,261.89,261.09,261.77,185061.0,259.6375,260.3234,259.5282,260.2041,185061.0
2024-07-26 09:55:00,261.86,262.68,261.67,262.19,125592.0,260.2936,261.1087,260.1047,260.6216,125592.0
2024-07-26 10:00:00,262.11,263.29,261.92,263.03,110614.0,260.5421,261.715,260.3532,261.4566,110614.0
2024-07-26 10:05:00,263.03,263.73,262.06,262.37,246073.0,261.4566,262.1524,260.4924,260.8005,246073.0
2024-07-26 10:10:00,262.36,263.95,262.35,262.87,93186.0,260.7906,262.3711,260.7807,261.2975,93186.0
2024-07-26 10:15:00,262.77,263.24,261.78,262.03,54043.0,261.1981,261.6653,260.2141,260.4626,54043.0
2024-07-26 10:20:00,262.07,262.82,262.07,262.8,59198.0,260.5023,261.2478,260.5023,261.228,59198.0
2024-07-26 10:25:00,262.87,264.49,262.85,264.24,93221.0,261.2975,262.9079,261.2777,262.6593,93221.0
2024-07-26 10:30:00,264.21,264.32,261.66,261.83,96371.0,262.6295,262.7389,260.0948,260.2638,96371.0
2024-07-26 10:35:00,261.64,262.5,261.52,262.25,92278.0,260.0749,260.9298,259.9556,260.6812,92278.0
2024-07-26 10:40:00,262.29,262.4,260.91,260.99,66749.0,260.721,260.8304,259.3493,259.4288,66749.0
2024-07-26 10:45:00,261.09,262.06,261.0,261.23,140869.0,259.5282,260.4924,259.4387,259.6674,140869.0
2024-07-26 10:50:00,261.2,261.36,260.5,260.5,60111.0,259.6375,259.7966,258.9417,258.9417,60111.0
2024-07-26 10:55:00,260.53,261.65,260.48,261.63,63639.0,258.9715,260.0848,258.9218,260.065,63639.0
2024-07-26 11:00:00,261.63,261.72,261.16,261.47,22011.0,260.065,260.1544,259.5978,259.9059,22011.0
2024-07-26 11:05:00,261.46,262.2,261.46,262.06,31442.0,259.896,260.6315,259.896,260.4924,31442.0
2024-07-26 11:10:00,262.09,262.13,261.04,261.44,38343.0,260.5222,260.562,259.4785,259.8761,38343.0
2024-07-26 11:15:00,261.4,261.42,260.52,260.62,31934.0,259.8363,259.8562,258.9616,259.061,31934.0
2024-07-26 11:20:00,260.67,261.35,260.62,261.23,29168.0,259.1107,259.7866,259.061,259.6674,29168.0
2024-07-26 11:25:00,261.4,261.68,261.38,261.58,23616.0,259.8363,260.1147,259.8165,260.0153,23616.0
2024-07-26 11:30:00,261.58,262.0,261.25,261.25,48617.0,260.0153,260.4327,259.6872,259.6872,48617.0
2024-07-26 11:35:00,261.09,261.6,260.96,261.5,29098.0,259.5282,260.0351,259.399,259.9357,29098.0
2024-07-26 11:40:00,261.42,261.95,261.4,261.84,54710.0,259.8562,260.383,259.8363,260.2737,54710.0
2024-07-26 11:45:00,261.83,262.38,261.75,262.17,38298.0,260.2638,260.8105,260.1842,260.6017,38298.0
2024-07-26 11:50:00,262.33,263.14,262.29,262.8,50929.0,260.7608,261.5659,260.721,261.228,50929.0
2024-07-26 11:55:00,262.82,262.91,262.09,262.4,34514.0,261.2478,261.3373,260.5222,260.8304,34514.0
2024-07-26 12:00:00,262.4,263.15,262.39,262.96,32945.0,260.8304,261.5759,260.8204,261.387,32945.0
2024-07-26 12:05:00,262.97,263.94,262.96,263.88,29082.0,261.3969,262.3611,261.387,262.3015,29082.0
2024-07-26 12:10:00,263.84,264.1,263.64,263.91,68271.0,262.2617,262.5202,262.0629,262.3313,68271.0
2024-07-26 12:15:00,263.95,264.2,263.68,263.68,55863.0,262.3711,262.6196,262.1027,262.1027,55863.0
2024-07-26 12:20:00,263.68,264.0,263.34,263.63,25899.0,262.1027,262.4208,261.7647,262.053,25899.0
2024-07-26 12:25:00,263.74,264.14,263.45,264.0,25770.0,262.1623,262.5599,261.8741,262.4208,25770.0
2024-07-26 12:30:00,264.0,264.17,263.88,263.88,50895.0,262.4208,262.5898,262.3015,262.3015,50895.0
2024-07-26 12:35:00,263.9,263.94,263.46,263.69,24852.0,262.3214,262.3611,261.884,262.1126,24852.0
2024-07-26 12:40:00,263.61,263.82,263.21,263.53,29960.0,262.0331,262.2419,261.6355,261.9536,29960.0
2024-07-26 12:45:00,263.53,263.75,263.27,263.55,16278.0,261.9536,262.1723,261.6951,261.9735,16278.0
2024-07-26 12:50:00,263.52,263.87,263.38,263.87,17054.0,261.9437,262.2916,261.8045,262.2916,17054.0
2024-07-26 12:55:00,263.83,263.87,263.58,263.58,18682.0,262.2518,262.2916,262.0033,262.0033,18682.0
2024-07-26 13:00:00,263.66,263.74,263.31,263.66,14583.0,262.0828,262.1623,261.7349,262.0828,14583.0
2024-07-26 13:05:00,263.69,263.7,263.17,263.17,12691.0,262.1126,262.1226,261.5957,261.5957,12691.0
2024-07-26 13:10:00,263.23,263.45,263.2,263.22,8896.0,261.6554,261.8741,261.6256,261.6454,8896.0
2024-07-26 13:15:00,263.21,263.42,263.12,263.32,8586.0,261.6355,261.8443,261.546,261.7448,8586.0
2024-07-26 13:20:00,263.25,263.68,263.25,263.44,48242.0,261.6753,262.1027,261.6753,261.8641,48242.0
2024-07-26 13:25:00,263.52,263.77,263.4,263.69,14330.0,261.9437,262.1922,261.8244,262.1126,14330.0
2024-07-26 13:30:00,263.69,264.22,263.56,263.71,38600.0,262.1126,262.6395,261.9834,262.1325,38600.0
2024-07-26 13:35:00,263.75,263.75,262.01,262.17,57902.0,262.1723,262.1723,260.4427,260.6017,57902.0
2024-07-26 13:40:00,262.18,262.3,261.71,262.19,18098.0,260.6117,260.731,260.1445,260.6216,18098.0
2024-07-26 13:45:00,262.17,262.88,262.17,262.45,19876.0,260.6017,261.3075,260.6017,260.8801,19876.0
2024-07-26 13:50:00,262.55,263.13,262.46,262.81,18974.0,260.9795,261.556,260.89,261.2379,18974.0
2024-07-26 13:55:00,262.92,262.92,262.56,262.83,9428.0,261.3472,261.3472,260.9894,261.2578,9428.0
2024-07-26 14:00:00,262.81,263.08,262.75,262.93,9737.0,261.2379,261.5063,261.1783,261.3572,9737.0
2024-07-26 14:05:00,262.87,263.01,262.75,262.97,10844.0,261.2975,261.4367,261.1783,261.3969,10844.0
2024-07-26 14:10:00,263.02,263.04,262.74,262.88,18337.0,261.4466,261.4665,261.1683,261.3075,18337.0
2024-07-26 14:15:00,262.88,263.26,262.81,262.9,25935.0,261.3075,261.6852,261.2379,261.3274,25935.0
2024-07-26 14:20:00,262.83,263.1,262.76,262.91,30843.0,261.2578,261.5262,261.1882,261.3373,30843.0
2024-07-26 14:25:00,262.91,262.95,262.36,262.56,34807.0,261.3373,261.3771,260.7906,260.9894,34807.0
2024-07-26 14:30:00,262.55,262.68,262.36,262.64,14131.0,260.9795,261.1087,260.7906,261.0689,14131.0
2024-07-26 14:35:00,262.63,262.84,262.39,262.56,8571.0,261.059,261.2677,260.8204,260.9894,8571.0
2024-07-26 14:40:00,262.56,262.56,261.86,262.51,15565.0,260.9894,260.9894,260.2936,260.9397,15565.0
2024-07-26 14:45:00,262.51,262.53,262.06,262.31,9849.0,260.9397,260.9596,260.4924,260.7409,9849.0
2024-07-26 14:50:00,262.39,262.68,262.1,262.11,39292.0,260.8204,261.1087,260.5321,260.5421,39292.0
2024-07-26 14:55:00,262.11,262.54,262.02,262.48,13443.0,260.5421,260.9695,260.4526,260.9099,13443.0
2024-07-26 15:00:00,262.4,262.43,262.16,262.21,19332.0,260.8304,260.8602,260.5918,260.6415,19332.0
2024-07-26 15:05:00,262.16,262.48,262.03,262.46,16356.0,260.5918,260.9099,260.4626,260.89,16356.0
2024-07-26 15:10:00,262.42,262.76,262.23,262.7,21211.0,260.8502,261.1882,260.6614,261.1286,21211.0
2024-07-26 15:15:00,262.65,262.75,262.03,262.19,17817.0,261.0789,261.1783,260.4626,260.6216,17817.0
2024-07-26 15:20:00,262.16,262.81,262.1,262.75,22138.0,260.5918,261.2379,260.5321,261.1783,22138.0
2024-07-26 15:25:00,262.83,263.24,262.73,263.15,25576.0,261.2578,261.6653,261.1584,261.5759,25576.0
2024-07-26 15:30:00,263.14,263.14,262.22,262.33,39912.0,261.5659,261.5659,260.6514,260.7608,39912.0
2024-07-26 15:35:00,262.31,262.59,262.22,262.43,28353.0,260.7409,261.0192,260.6514,260.8602,28353.0
2024-07-26 15:40:00,262.47,263.0,262.44,262.94,38852.0,260.8999,261.4268,260.8701,261.3671,38852.0
2024-07-26 15:45:00,262.93,263.14,262.84,262.91,32808.0,261.3572,261.5659,261.2677,261.3373,32808.0
2024-07-26 15:50:00,263.08,263.21,262.12,262.12,73472.0,261.5063,261.6355,260.552,260.552,73472.0
2024-07-26 15:55:00,262.13,262.95,261.9,262.65,225147.0,260.562,261.3771,260.3333,261.0789,225147.0
2024-07-29 09:30:00,262.71,266.08,262.15,262.99,206044.0,261.1385,264.4883,260.5818,261.4168,206044.0
2024-07-29 09:35:00,262.72,263.12,260.74,260.97,82636.0,261.1484,261.546,259.1803,259.4089,82636.0
2024-07-29 09:40:00,260.87,262.12,260.81,261.65,74823.0,259.3095,260.552,259.2499,260.0848,74823.0
2024-07-29 09:45:00,261.59,262.15,259.69,259.76,79419.0,260.0252,260.5818,258.1366,258.2061,79419.0
2024-07-29 09:50:00,259.69,260.95,259.54,260.87,67997.0,258.1366,259.389,257.9875,259.3095,67997.0
2024-07-29 09:55:00,260.72,261.78,260.5,261.62,45944.0,259.1604,260.2141,258.9417,260.055,45944.0
2024-07-29 10:00:00,261.54,262.0,260.89,260.92,61883.0,259.9755,260.4327,259.3294,259.3592,61883.0
2024-07-29 10:05:00,260.78,261.44,260.03,260.32,33459.0,259.22,259.8761,258.4745,258.7628,33459.0
2024-07-29 10:10:00,260.31,260.35,259.32,259.45,26839.0,258.7529,258.7926,257.7688,257.898,26839.0
2024-07-29 10:15:00,259.58,260.22,259.45,259.84,24747.0,258.0272,258.6634,257.898,258.2857,24747.0
2024-07-29 10:20:00,259.86,260.57,259.85,260.16,22706.0,258.3055,259.0113,258.2956,258.6038,22706.0
2024-07-29 10:25:00,260.25,260.25,259.57,259.87,18476.0,258.6932,258.6932,258.0173,258.3155,18476.0
2024-07-29 10:30:00,259.86,259.87,258.86,258.94,23559.0,258.3055,258.3155,257.3115,257.391,23559.0
2024-07-29 10:35:00,258.88,260.01,258.88,260.01,26712.0,257.3314,258.4546,257.3314,258.4546,26712.0
2024-07-29 10:40:00,260.0,260.36,260.0,260.32,20287.0,258.4447,258.8026,258.4447,258.7628,20287.0
2024-07-29 10:45:00,260.32,260.5,260.2,260.25,28345.0,258.7628,258.9417,258.6435,258.6932,28345.0
2024-07-29 10:50:00,260.34,260.45,259.99,260.07,17908.0,258.7827,258.892,258.4348,258.5143,17908.0
2024-07-29 10:55:00,260.06,260.88,260.03,260.45,28338.0,258.5044,259.3194,258.4745,258.892,28338.0
2024-07-29 11:00:00,260.55,260.78,260.27,260.51,16029.0,258.9914,259.22,258.7131,258.9517,16029.0
2024-07-29 11:05:00,260.53,260.58,260.1,260.13,12120.0,258.9715,259.0212,258.5441,258.5739,12120.0
2024-07-29 11:10:00,260.13,260.65,259.97,260.55,26006.0,258.5739,259.0908,258.4149,258.9914,26006.0
2024-07-29 11:15:00,260.56,260.8,260.31,260.75,28589.0,259.0014,259.2399,258.7529,259.1902,28589.0
2024-07-29 11:20:00,260.75,260.89,260.49,260.83,19543.0,259.1902,259.3294,258.9318,259.2697,19543.0
2024-07-29 11:25:00,260.71,261.09,260.7,261.0,46338.0,259.1505,259.5282,259.1405,259.4387,46338.0
2024-07-29 11:30:00,260.93,260.97,260.03,260.18,33187.0,259.3691,259.4089,258.4745,258.6236,33187.0
2024-07-29 11:35:00,260.3,260.72,260.14,260.53,26943.0,258.7429,259.1604,258.5839,258.9715,26943.0
2024-07-29 11:40:00,260.53,260.95,260.51,260.94,15928.0,258.9715,259.389,258.9517,259.3791,15928.0
2024-07-29 11:45:00,260.94,261.43,260.73,261.39,21683.0,259.3791,259.8662,259.1703,259.8264,21683.0
2024-07-29 11:50:00,261.39,261.7,261.32,261.41,14624.0,259.8264,260.1345,259.7568,259.8463,14624.0
2024-07-29 11:55:00,261.47,261.78,261.37,261.56,17123.0,259.9059,260.2141,259.8065,259.9954,17123.0
2024-07-29 12:00:00,261.56,261.61,261.09,261.1,9237.0,259.9954,260.0451,259.5282,259.5381,9237.0
2024-07-29 12:05:00,261.1,261.35,260.9,260.95,26717.0,259.5381,259.7866,259.3393,259.389,26717.0
2024-07-29 12:10:00,260.89,261.16,260.8,261.0,20954.0,259.3294,259.5978,259.2399,259.4387,20954.0
2024-07-29 12:15:00,261.03,261.03,260.59,260.84,14550.0,259.4685,259.4685,259.0312,259.2797,14550.0
2024-07-29 12:20:00,260.86,261.15,260.53,261.04,37212.0,259.2996,259.5878,258.9715,259.4785,37212.0
2024-07-29 12:25:00,261.04,261.08,260.61,260.75,34514.0,259.4785,259.5182,259.0511,259.1902,34514.0
2024-07-29 12:30:00,260.8,260.84,260.41,260.64,10838.0,259.2399,259.2797,258.8523,259.0809,10838.0
2024-07-29 12:35:00,260.58,260.7,260.42,260.49,10261.0,259.0212,259.1405,258.8622,258.9318,10261.0
2024-07-29 12:40:00,260.57,260.64,260.18,260.4,17740.0,259.0113,259.0809,258.6236,258.8423,17740.0
2024-07-29 12:45:00,260.43,260.65,260.37,260.59,8055.0,258.8721,259.0908,258.8125,259.0312,8055.0
2024-07-29 12:50:00,260.59,260.89,260.31,260.84,11439.0,259.0312,259.3294,258.7529,259.2797,11439.0
2024-07-29 12:55:00,260.81,260.98,260.55,260.62,16026.0,259.2499,259.4188,258.9914,259.061,16026.0
2024-07-29 13:00:00,260.56,260.69,260.28,260.4,45181.0,259.0014,259.1306,258.723,258.8423,45181.0
2024-07-29 13:05:00,260.35,260.5,260.11,260.19,38846.0,258.7926,258.9417,258.5541,258.6336,38846.0
2024-07-29 13:10:00,260.19,260.38,260.03,260.04,22425.0,258.6336,258.8224,258.4745,258.4845,22425.0
2024-07-29 13:15:00,260.1,260.29,260.0,260.15,22881.0,258.5441,258.733,258.4447,258.5938,22881.0
2024-07-29 13:20:00,260.17,260.17,260.0,260.03,14816.0,258.6137,258.6137,258.4447,258.4745,14816.0
2024-07-29 13:25:00,260.02,260.08,259.44,259.55,74842.0,258.4646,258.5242,257.8881,257.9974,74842.0
2024-07-29 13:30:00,259.55,259.66,259.24,259.32,23028.0,257.9974,258.1067,257.6893,257.7688,23028.0
2024-07-29 13:35:00,259.3,259.44,259.19,259.36,13535.0,257.7489,257.8881,257.6396,257.8085,13535.0
2024-07-29 13:40:00,259.39,259.53,259.31,259.36,22448.0,257.8384,257.9775,257.7588,257.8085,22448.0
2024-07-29 13:45:00,259.36,259.56,259.29,259.54,18140.0,257.8085,258.0073,257.739,257.9875,18140.0
2024-07-29 13:50:00,259.53,259.66,259.27,259.63,25054.0,257.9775,258.1067,257.7191,258.0769,25054.0
2024-07-29 13:55:00,259.68,260.02,259.62,259.93,30809.0,258.1266,258.4646,258.067,258.3751,30809.0
2024-07-29 14:00:00,259.93,259.99,259.57,259.8,19748.0,258.3751,258.4348,258.0173,258.2459,19748.0
2024-07-29 14:05:00,259.86,260.1,259.75,259.85,21253.0,258.3055,258.5441,258.1962,258.2956,21253.0
2024-07-29 14:10:00,259.93,260.08,259.79,259.93,14982.0,258.3751,258.5242,258.236,258.3751,14982.0
2024-07-29 14:15:00,259.93,259.99,259.64,259.94,17489.0,258.3751,258.4348,258.0869,258.3851,17489.0
2024-07-29 14:20:00,259.94,260.04,259.79,259.96,18822.0,258.3851,258.4845,258.236,258.4049,18822.0
2024-07-29 14:25:00,259.97,260.06,259.88,259.98,18590.0,258.4149,258.5044,258.3254,258.4248,18590.0
2024-07-29 14:30:00,259.98,259.98,259.7,259.9,14750.0,258.4248,258.4248,258.1465,258.3453,14750.0
2024-07-29 14:35:00,259.91,259.98,259.73,259.76,15241.0,258.3552,258.4248,258.1763,258.2061,15241.0
2024-07-29 14:40:00,259.76,260.09,259.76,260.01,18017.0,258.2061,258.5342,258.2061,258.4546,18017.0
2024-07-29 14:45:00,259.95,259.98,259.69,259.8,20565.0,258.395,258.4248,258.1366,258.2459,20565.0
2024-07-29 14:50:00,259.8,259.8,259.6,259.73,15676.0,258.2459,258.2459,258.0471,258.1763,15676.0
2024-07-29 14:55:00,259.75,260.04,259.71,260.0,26864.0,258.1962,258.4845,258.1564,258.4447,26864.0
2024-07-29 15:00:00,259.94,260.15,259.77,260.06,27056.0,258.3851,258.5938,258.2161,258.5044,27056.0
2024-07-29 15:05:00,260.06,260.16,259.81,259.88,21628.0,258.5044,258.6038,258.2558,258.3254,21628.0
2024-07-29 15:10:00,259.91,260.09,259.86,259.96,27954.0,258.3552,258.5342,258.3055,258.4049,27954.0
2024-07-29 15:15:00,259.96,259.96,259.76,259.92,28676.0,258.4049,258.4049,258.2061,258.3652,28676.0
2024-07-29 15:20:00,259.94,260.05,259.87,259.94,28231.0,258.3851,258.4944,258.3155,258.3851,28231.0
2024-07-29 15:25:00,259.94,259.97,259.74,259.86,22252.0,258.3851,258.4149,258.1863,258.3055,22252.0
2024-07-29 15:30:00,259.87,260.01,259.76,259.99,25169.0,258.3155,258.4546,258.2061,258.4348,25169.0
2024-07-29 15:35:00,259.98,260.07,259.81,260.06,47512.0,258.4248,258.5143,258.2558,258.5044,47512.0
2024-07-29 15:40:00,260.0,260.18,259.93,260.05,64943.0,258.4447,258.6236,258.3751,258.4944,64943.0
2024-07-29 15:45:00,260.05,260.26,259.89,259.94,72057.0,258.4944,258.7032,258.3354,258.3851,72057.0
2024-07-29 15:50:00,259.94,260.07,259.4,259.46,67904.0,258.3851,258.5143,257.8483,257.9079,67904.0
2024-07-29 15:55:00,259.45,259.6,258.52,258.64,278772.0,257.898,258.0471,256.9736,257.0928,278772.0
2024-07-30 09:30:00,259.62,260.39,258.38,258.63,86883.0,258.067,258.8324,256.8344,257.0829,86883.0
2024-07-30 09:35:00,258.4,260.66,258.29,260.66,16308.0,256.8543,259.1008,256.7449,259.1008,16308.0
2024-07-30 09:40:00,260.65,260.75,259.04,259.3,26181.0,259.0908,259.1902,257.4905,257.7489,26181.0
2024-07-30 09:45:00,259.4,260.09,259.27,259.31,9852.0,257.8483,258.5342,257.7191,257.7588,9852.0
2024-07-30 09:50:00,259.46,259.95,259.25,259.5,17657.0,257.9079,258.395,257.6992,257.9477,17657.0
2024-07-30 09:55:00,259.47,259.47,258.68,258.92,18592.0,257.9179,257.9179,257.1326,257.3712,18592.0
2024-07-30 10:00:00,258.93,259.11,257.78,258.26,74987.0,257.3811,257.56,256.238,256.7151,74987.0
2024-07-30 10:05:00,258.4,259.13,258.12,258.5,17947.0,256.8543,257.5799,256.576,256.9537,17947.0
2024-07-30 10:10:00,258.5,258.5,257.79,258.42,14373.0,256.9537,256.9537,256.2479,256.8742,14373.0
2024-07-30 10:15:00,258.27,258.47,257.47,258.04,28755.0,256.7251,256.9239,255.9298,256.4964,28755.0
2024-07-30 10:20:00,257.95,258.37,257.45,257.6,19818.0,256.407,256.8245,255.91,256.0591,19818.0
2024-07-30 10:25:00,257.64,257.9,257.21,257.57,14248.0,256.0988,256.3573,255.6714,256.0292,14248.0
2024-07-30 10:30:00,257.56,258.11,257.51,257.7,9926.0,256.0193,256.566,255.9696,256.1585,9926.0
2024-07-30 10:35:00,257.72,258.1,257.45,257.84,20641.0,256.1783,256.5561,255.91,256.2976,20641.0
2024-07-30 10:40:00,257.82,257.91,257.51,257.8,10653.0,256.2777,256.3672,255.9696,256.2579,10653.0
2024-07-30 10:45:00,257.68,257.99,257.56,257.83,13620.0,256.1386,256.4467,256.0193,256.2877,13620.0
2024-07-30 10:50:00,257.86,258.28,257.73,257.99,6077.0,256.3175,256.735,256.1883,256.4467,6077.0
2024-07-30 10:55:00,257.99,258.17,257.09,257.33,11004.0,256.4467,256.6257,255.5521,255.7907,11004.0
2024-07-30 11:00:00,257.42,257.44,256.18,256.2,13951.0,255.8801,255.9,254.6476,254.6674,13951.0
2024-07-30 11:05:00,256.12,256.22,255.73,255.93,19843.0,254.5879,254.6873,254.2003,254.3991,19843.0
2024-07-30 11:10:00,255.87,256.53,255.66,255.68,23312.0,254.3394,254.9955,254.1307,254.1506,23312.0
2024-07-30 11:15:00,255.69,256.54,255.63,256.43,22224.0,254.1605,255.0054,254.1008,254.8961,22224.0
2024-07-30 11:20:00,256.51,256.7,256.2,256.44,9900.0,254.9756,255.1644,254.6674,254.906,9900.0
2024-07-30 11:25:00,256.55,256.56,255.92,256.0,8578.0,255.0153,255.0253,254.3891,254.4686,8578.0
2024-07-30 11:30:00,256.11,256.59,256.0,256.07,26904.0,254.578,255.0551,254.4686,254.5382,26904.0
2024-07-30 11:35:00,256.07,256.08,255.32,255.5,16990.0,254.5382,254.5482,253.7927,253.9716,16990.0
2024-07-30 11:40:00,255.58,255.83,255.46,255.68,15404.0,254.0511,254.2997,253.9319,254.1506,15404.0
2024-07-30 11:45:00,255.58,255.67,255.23,255.41,14992.0,254.0511,254.1406,253.7032,253.8822,14992.0
2024-07-30 11:50:00,255.42,255.53,255.19,255.32,17287.0,253.8921,254.0014,253.6635,253.7927,17287.0
2024-07-30 11:55:00,255.32,255.38,255.12,255.35,12634.0,253.7927,253.8523,253.5939,253.8225,12634.0
2024-07-30 12:00:00,255.26,255.77,255.26,255.49,30994.0,253.7331,254.24,253.7331,253.9617,30994.0
2024-07-30 12:05:00,255.5,256.21,255.46,256.13,23222.0,253.9716,254.6774,253.9319,254.5979,23222.0
2024-07-30 12:10:00,256.24,256.78,255.91,256.74,28875.0,254.7072,255.244,254.3792,255.2042,28875.0
2024-07-30 12:15:00,256.74,256.86,256.49,256.73,15749.0,255.2042,255.3235,254.9557,255.1943,15749.0
2024-07-30 12:20:00,256.61,256.7,256.0,256.0,10712.0,255.075,255.1644,254.4686,254.4686,10712.0
2024-07-30 12:25:00,256.02,256.49,256.02,256.43,24777.0,254.4885,254.9557,254.4885,254.8961,24777.0
2024-07-30 12:30:00,256.47,256.57,255.97,256.43,26926.0,254.9358,255.0352,254.4388,254.8961,26926.0
2024-07-30 12:35:00,256.44,256.89,256.16,256.82,21827.0,254.906,255.3533,254.6277,255.2837,21827.0
2024-07-30 12:40:00,256.89,257.16,256.59,256.98,22266.0,255.3533,255.6217,255.0551,255.4428,22266.0
2024-07-30 12:45:00,257.07,257.11,256.62,256.62,15645.0,255.5322,255.572,255.0849,255.0849,15645.0
2024-07-30 12:50:00,256.64,256.64,255.67,255.67,24066.0,255.1048,255.1048,254.1406,254.1406,24066.0
2024-07-30 12:55:00,255.79,256.2,255.73,255.79,24449.0,254.2599,254.6674,254.2003,254.2599,24449.0
2024-07-30 13:00:00,255.82,256.01,255.62,255.82,20535.0,254.2897,254.4786,254.0909,254.2897,20535.0
2024-07-30 13:05:00,255.78,256.27,255.72,256.08,24579.0,254.25,254.737,254.1903,254.5482,24579.0
2024-07-30 13:10:00,256.15,256.26,255.75,256.16,10853.0,254.6177,254.7271,254.2201,254.6277,10853.0
2024-07-30 13:15:00,256.16,256.42,255.78,256.08,11012.0,254.6277,254.8861,254.25,254.5482,11012.0
2024-07-30 13:20:00,256.13,256.41,256.07,256.32,10876.0,254.5979,254.8762,254.5382,254.7867,10876.0
2024-07-30 13:25:00,256.38,256.43,255.86,256.26,8485.0,254.8464,254.8961,254.3295,254.7271,8485.0
2024-07-30 13:30:00,256.19,256.52,256.1,256.45,17449.0,254.6575,254.9855,254.568,254.9159,17449.0
2024-07-30 13:35:00,256.44,257.01,256.41,256.86,15289.0,254.906,255.4726,254.8762,255.3235,15289.0
2024-07-30 13:40:00,256.78,256.82,256.61,256.75,5993.0,255.244,255.2837,255.075,255.2142,5993.0
2024-07-30 13:45:00,256.76,256.82,256.48,256.57,22676.0,255.2241,255.2837,254.9458,255.0352,22676.0
2024-07-30 13:50:00,256.58,256.82,256.46,256.47,7240.0,255.0452,255.2837,254.9259,254.9358,7240.0
2024-07-30 13:55:00,256.47,256.66,256.38,256.64,7344.0,254.9358,255.1247,254.8464,255.1048,7344.0
2024-07-30 14:00:00,256.69,256.87,256.59,256.81,10274.0,255.1545,255.3334,255.0551,255.2738,10274.0
2024-07-30 14:05:00,256.87,257.38,256.84,257.28,16840.0,255.3334,255.8404,255.3036,255.741,16840.0
2024-07-30 14:10:00,257.39,257.44,257.1,257.1,11219.0,255.8503,255.9,255.5621,255.5621,11219.0
2024-07-30 14:15:00,257.21,257.65,257.1,257.65,9519.0,255.6714,256.1088,255.5621,256.1088,9519.0
2024-07-30 14:20:00,257.53,257.87,257.05,257.54,17179.0,255.9895,256.3275,255.5124,255.9994,17179.0
2024-07-30 14:25:00,257.54,257.54,257.0,257.19,10770.0,255.9994,255.9994,255.4627,255.6515,10770.0
2024-07-30 14:30:00,257.25,257.38,257.03,257.11,10672.0,255.7112,255.8404,255.4925,255.572,10672.0
2024-07-30 14:35:00,257.11,257.22,256.96,257.17,12184.0,255.572,255.6813,255.4229,255.6316,12184.0
2024-07-30 14:40:00,257.07,257.23,256.92,256.94,11413.0,255.5322,255.6913,255.3831,255.403,11413.0
2024-07-30 14:45:00,257.01,257.12,256.75,257.0,9324.0,255.4726,255.5819,255.2142,255.4627,9324.0
2024-07-30 14:50:00,256.93,257.14,256.85,257.04,13386.0,255.3931,255.6018,255.3136,255.5024,13386.0
2024-07-30 14:55:00,256.98,257.14,256.72,257.02,15184.0,255.4428,255.6018,255.1843,255.4825,15184.0
2024-07-30 15:00:00,257.03,257.03,256.59,256.76,17436.0,255.4925,255.4925,255.0551,255.2241,17436.0
2024-07-30 15:05:00,256.76,256.97,256.47,256.5,43340.0,255.2241,255.4328,254.9358,254.9656,43340.0
2024-07-30 15:10:00,256.48,256.58,256.18,256.3,21396.0,254.9458,255.0452,254.6476,254.7668,21396.0
2024-07-30 15:15:00,256.42,256.86,256.37,256.72,23148.0,254.8861,255.3235,254.8364,255.1843,23148.0
2024-07-30 15:20:00,256.72,256.98,256.58,256.93,23996.0,255.1843,255.4428,255.0452,255.3931,23996.0
2024-07-30 15:25:00,256.96,256.96,256.67,256.71,16217.0,255.4229,255.4229,255.1346,255.1744,16217.0
2024-07-30 15:30:00,256.63,256.83,256.54,256.83,26342.0,255.0949,255.2937,255.0054,255.2937,26342.0
2024-07-30 15:35:00,256.75,257.13,256.55,256.95,38151.0,255.2142,255.5919,255.0153,255.413,38151.0
2024-07-30 15:40:00,256.99,257.35,256.94,257.25,52851.0,255.4527,255.8106,255.403,255.7112,52851.0
2024-07-30 15:45:00,257.36,258.49,257.22,258.34,51481.0,255.8205,256.9437,255.6813,256.7946,51481.0
2024-07-30 15:50:00,258.42,258.8,257.93,258.06,82945.0,256.8742,257.2519,256.3871,256.5163,82945.0
2024-07-30 15:55:00,258.06,258.38,257.82,257.9,217787.0,256.5163,256.8344,256.2777,256.3573,217787.0
2024-07-31 09:30:00,256.21,258.0,255.35,256.72,180821.0,254.6774,256.4567,253.8225,255.1843,180821.0
2024-07-31 09:35:00,257.01,259.18,257.01,258.04,124760.0,255.4726,257.6296,255.4726,256.4964,124760.0
2024-07-31 09:40:00,258.24,259.01,256.58,256.62,86826.0,256.6952,257.4606,255.0452,255.0849,86826.0
2024-07-31 09:45:00,256.66,258.0,256.39,257.57,73716.0,255.1247,256.4567,254.8563,256.0292,73716.0
2024-07-31 09:50:00,257.57,258.46,257.57,258.13,15687.0,256.0292,256.9139,256.0292,256.5859,15687.0
2024-07-31 09:55:00,258.01,259.15,257.8,258.87,31257.0,256.4666,257.5998,256.2579,257.3215,31257.0
2024-07-31 10:00:00,258.87,260.8,258.77,260.77,85540.0,257.3215,259.2399,257.2221,259.2101,85540.0
2024-07-31 10:05:00,260.8,261.61,259.9,260.01,44683.0,259.2399,260.0451,258.3453,258.4546,44683.0
2024-07-31 10:10:00,260.34,260.59,259.88,260.37,40345.0,258.7827,259.0312,258.3254,258.8125,40345.0
2024-07-31 10:15:00,260.36,261.37,259.96,261.33,50310.0,258.8026,259.8065,258.4049,259.7668,50310.0
2024-07-31 10:20:00,261.49,261.5,259.9,260.32,87218.0,259.9258,259.9357,258.3453,258.7628,87218.0
2024-07-31 10:25:00,260.33,260.45,259.8,259.9,27094.0,258.7727,258.892,258.2459,258.3453,27094.0
2024-07-31 10:30:00,259.94,261.1,259.85,261.02,53204.0,258.3851,259.5381,258.2956,259.4586,53204.0
2024-07-31 10:35:00,261.02,261.83,260.85,261.45,48143.0,259.4586,260.2638,259.2896,259.886,48143.0
2024-07-31 10:40:00,261.45,261.45,259.92,260.2,40007.0,259.886,259.886,258.3652,258.6435,40007.0
2024-07-31 10:45:00,260.16,260.6,259.05,259.26,46322.0,258.6038,259.0411,257.5004,257.7091,46322.0
2024-07-31 10:50:00,259.19,259.78,258.94,259.13,28509.0,257.6396,258.226,257.391,257.5799,28509.0
2024-07-31 10:55:00,259.08,259.91,258.96,259.63,27324.0,257.5302,258.3552,257.4109,258.0769,27324.0
2024-07-31 11:00:00,259.66,259.8,259.53,259.74,15106.0,258.1067,258.2459,257.9775,258.1863,15106.0
2024-07-31 11:05:00,259.74,259.87,259.31,259.33,19588.0,258.1863,258.3155,257.7588,257.7787,19588.0
2024-07-31 11:10:00,259.41,259.43,258.65,259.0,39164.0,257.8582,257.8781,257.1028,257.4507,39164.0
2024-07-31 11:15:00,259.04,259.05,258.63,258.94,43993.0,257.4905,257.5004,257.0829,257.391,43993.0
2024-07-31 11:20:00,258.94,259.31,258.51,258.97,32821.0,257.391,257.7588,256.9636,257.4209,32821.0
2024-07-31 11:25:00,258.97,259.23,258.45,258.64,23781.0,257.4209,257.6793,256.904,257.0928,23781.0
2024-07-31 11:30:00,258.66,259.26,258.57,258.86,24107.0,257.1127,257.7091,257.0233,257.3115,24107.0
2024-07-31 11:35:00,258.83,259.06,258.72,258.82,20067.0,257.2817,257.5103,257.1724,257.2718,20067.0
2024-07-31 11:40:00,258.75,259.5,258.74,259.39,19272.0,257.2022,257.9477,257.1922,257.8384,19272.0
2024-07-31 11:45:00,259.43,259.66,259.33,259.66,14812.0,257.8781,258.1067,257.7787,258.1067,14812.0
2024-07-31 11:50:00,259.45,259.45,258.94,259.05,11427.0,257.898,257.898,257.391,257.5004,11427.0
2024-07-31 11:55:00,259.0,259.25,258.86,258.99,18445.0,257.4507,257.6992,257.3115,257.4408,18445.0
2024-07-31 12:00:00,258.92,259.28,258.92,259.28,9033.0,257.3712,257.729,257.3712,257.729,9033.0
2024-07-31 12:05:00,259.18,259.29,258.94,259.19,17050.0,257.6296,257.739,257.391,257.6396,17050.0
2024-07-31 12:10:00,259.14,259.57,259.06,259.33,16897.0,257.5899,258.0173,257.5103,257.7787,16897.0
2024-07-31 12:15:00,259.51,259.55,259.2,259.3,13464.0,257.9576,257.9974,257.6495,257.7489,13464.0
2024-07-31 12:20:00,259.24,259.42,259.22,259.24,19507.0,257.6893,257.8682,257.6694,257.6893,19507.0
2024-07-31 12:25:00,259.27,259.31,258.91,259.17,10173.0,257.7191,257.7588,257.3612,257.6197,10173.0
2024-07-31 12:30:00,259.11,259.11,258.8,258.92,26874.0,257.56,257.56,257.2519,257.3712,26874.0
2024-07-31 12:35:00,258.86,258.86,258.55,258.78,19541.0,257.3115,257.3115,257.0034,257.232,19541.0
2024-07-31 12:40:00,258.75,258.98,258.59,258.87,14340.0,257.2022,257.4308,257.0431,257.3215,14340.0
2024-07-31 12:45:00,258.8,258.95,258.8,258.86,7711.0,257.2519,257.401,257.2519,257.3115,7711.0
2024-07-31 12:50:00,258.9,259.09,258.83,258.92,14423.0,257.3513,257.5402,257.2817,257.3712,14423.0
2024-07-31 12:55:00,258.92,259.13,258.82,258.97,11492.0,257.3712,257.5799,257.2718,257.4209,11492.0
2024-07-31 13:00:00,258.91,259.32,258.91,259.2,11680.0,257.3612,257.7688,257.3612,257.6495,11680.0
2024-07-31 13:05:00,259.17,259.36,259.09,259.14,11957.0,257.6197,257.8085,257.5402,257.5899,11957.0
2024-07-31 13:10:00,259.14,259.34,259.12,259.23,7807.0,257.5899,257.7887,257.57,257.6793,7807.0
2024-07-31 13:15:00,259.16,259.22,259.05,259.19,11912.0,257.6097,257.6694,257.5004,257.6396,11912.0
2024-07-31 13:20:00,259.15,259.16,258.78,258.89,19726.0,257.5998,257.6097,257.232,257.3413,19726.0
2024-07-31 13:25:00,258.78,259.01,258.68,258.98,14784.0,257.232,257.4606,257.1326,257.4308,14784.0
2024-07-31 13:30:00,258.98,258.98,258.06,258.08,25577.0,257.4308,257.4308,256.5163,256.5362,25577.0
2024-07-31 13:35:00,258.13,258.39,258.06,258.18,12196.0,256.5859,256.8443,256.5163,256.6356,12196.0
2024-07-31 13:40:00,258.2,258.37,257.68,258.26,16578.0,256.6555,256.8245,256.1386,256.7151,16578.0
2024-07-31 13:45:00,258.17,258.29,257.99,258.05,10436.0,256.6257,256.7449,256.4467,256.5064,10436.0
2024-07-31 13:50:00,258.06,258.64,258.06,258.55,11136.0,256.5163,257.0928,256.5163,257.0034,11136.0
2024-07-31 13:55:00,258.52,258.61,258.19,258.28,13438.0,256.9736,257.063,256.6455,256.735,13438.0
2024-07-31 14:00:00,258.39,258.64,258.07,258.54,11493.0,256.8443,257.0928,256.5263,256.9934,11493.0
2024-07-31 14:05:00,258.56,258.96,258.44,258.6,17444.0,257.0133,257.4109,256.894,257.0531,17444.0
2024-07-31 14:10:00,258.68,258.9,258.52,258.83,14398.0,257.1326,257.3513,256.9736,257.2817,14398.0
2024-07-31 14:15:00,258.8,258.9,258.65,258.83,11673.0,257.2519,257.3513,257.1028,257.2817,11673.0
2024-07-31 14:20:00,258.83,258.94,258.58,258.81,8736.0,257.2817,257.391,257.0332,257.2618,8736.0
2024-07-31 14:25:00,258.82,258.85,258.57,258.67,11303.0,257.2718,257.3016,257.0233,257.1227,11303.0
2024-07-31 14:30:00,258.69,259.31,258.69,259.23,15569.0,257.1425,257.7588,257.1425,257.6793,15569.0
2024-07-31 14:35:00,259.16,259.33,258.76,258.76,21737.0,257.6097,257.7787,257.2121,257.2121,21737.0
2024-07-31 14:40:00,258.98,259.9,258.91,259.86,19305.0,257.4308,258.3453,257.3612,258.3055,19305.0
2024-07-31 14:45:00,259.86,260.28,259.69,260.28,10531.0,258.3055,258.723,258.1366,258.723,10531.0
2024-07-31 14:50:00,260.29,260.89,260.2,260.67,19142.0,258.733,259.3294,258.6435,259.1107,19142.0
2024-07-31 14:55:00,260.52,260.78,260.21,260.69,26193.0,258.9616,259.22,258.6535,259.1306,26193.0
2024-07-31 15:00:00,260.73,260.91,260.18,260.18,34577.0,259.1703,259.3493,258.6236,258.6236,34577.0
2024-07-31 15:05:00,260.29,260.48,260.0,260.05,28354.0,258.733,258.9218,258.4447,258.4944,28354.0
2024-07-31 15:10:00,259.98,260.24,259.61,259.63,21257.0,258.4248,258.6833,258.057,258.0769,21257.0
2024-07-31 15:15:00,259.65,260.06,259.21,259.22,29874.0,258.0968,258.5044,257.6594,257.6694,29874.0
2024-07-31 15:20:00,259.19,259.7,258.68,258.75,29546.0,257.6396,258.1465,257.1326,257.2022,29546.0
2024-07-31 15:25:00,258.79,258.92,258.15,258.33,19436.0,257.2419,257.3712,256.6058,256.7847,19436.0
2024-07-31 15:30:00,258.25,258.93,257.87,258.79,42643.0,256.7052,257.3811,256.3275,257.2419,42643.0
2024-07-31 15:35:00,258.84,259.6,258.83,259.08,24252.0,257.2916,258.0471,257.2817,257.5302,24252.0
2024-07-31 15:40:00,259.03,259.68,259.02,259.5,51557.0,257.4805,258.1266,257.4706,257.9477,51557.0
2024-07-31 15:45:00,259.46,259.58,258.89,259.08,63434.0,257.9079,258.0272,257.3413,257.5302,63434.0
2024-07-31 15:50:00,259.01,259.33,257.98,258.94,58662.0,257.4606,257.7787,256.4368,257.391,58662.0
2024-07-31 15:55:00,258.85,259.55,258.66,258.78,141485.0,257.3016,257.9974,257.1127,257.232,141485.0
2024-08-01 09:30:00,259.9,260.78,259.04,259.29,54703.0,258.3453,259.22,257.4905,257.739,54703.0
2024-08-01 09:35:00,259.56,261.23,259.56,261.11,14420.0,258.0073,259.6674,258.0073,259.5481,14420.0
2024-08-01 09:40:00,261.26,261.56,260.31,261.56,28237.0,259.6972,259.9954,258.7529,259.9954,28237.0
2024-08-01 09:45:00,261.56,262.89,261.54,262.73,28632.0,259.9954,261.3174,259.9755,261.1584,28632.0
2024-08-01 09:50:00,262.79,262.89,261.69,262.61,78353.0,261.218,261.3174,260.1246,261.0391,78353.0
2024-08-01 09:55:00,262.62,263.29,262.45,263.04,35421.0,261.049,261.715,260.8801,261.4665,35421.0
2024-08-01 10:00:00,263.16,263.36,262.69,262.82,34338.0,261.5858,261.7846,261.1186,261.2478,34338.0
2024-08-01 10:05:00,262.79,262.84,261.63,262.12,33037.0,261.218,261.2677,260.065,260.552,33037.0
2024-08-01 10:10:00,262.19,262.72,262.08,262.48,23554.0,260.6216,261.1484,260.5123,260.9099,23554.0
2024-08-01 10:15:00,262.48,262.79,262.25,262.59,41328.0,260.9099,261.218,260.6812,261.0192,41328.0
2024-08-01 10:20:00,262.56,262.62,261.37,261.56,24829.0,260.9894,261.049,259.8065,259.9954,24829.0
2024-08-01 10:25:00,261.5,261.67,260.74,260.8,23705.0,259.9357,260.1047,259.1803,259.2399,23705.0
2024-08-01 10:30:00,260.87,261.47,260.73,261.47,22004.0,259.3095,259.9059,259.1703,259.9059,22004.0
2024-08-01 10:35:00,261.42,261.44,260.77,261.18,38742.0,259.8562,259.8761,259.2101,259.6177,38742.0
2024-08-01 10:40:00,261.18,261.31,260.39,260.58,47644.0,259.6177,259.7469,258.8324,259.0212,47644.0
2024-08-01 10:45:00,260.54,260.7,258.91,259.01,41636.0,258.9815,259.1405,257.3612,257.4606,41636.0
2024-08-01 10:50:00,259.16,259.64,258.75,259.07,31829.0,257.6097,258.0869,257.2022,257.5203,31829.0
2024-08-01 10:55:00,259.11,259.4,258.57,258.57,19838.0,257.56,257.8483,257.0233,257.0233,19838.0
2024-08-01 11:00:00,258.61,258.76,257.46,257.61,31016.0,257.063,257.2121,255.9199,256.069,31016.0
2024-08-01 11:05:00,257.68,258.0,257.39,257.73,15679.0,256.1386,256.4567,255.8503,256.1883,15679.0
2024-08-01 11:10:00,257.73,257.81,257.38,257.53,14666.0,256.1883,256.2678,255.8404,255.9895,14666.0
2024-08-01 11:15:00,257.51,257.75,257.12,257.7,31722.0,255.9696,256.2082,255.5819,256.1585,31722.0
2024-08-01 11:20:00,257.75,258.0,257.4,257.43,20246.0,256.2082,256.4567,255.8603,255.8901,20246.0
2024-08-01 11:25:00,257.49,257.67,256.88,257.08,25226.0,255.9497,256.1286,255.3434,255.5422,25226.0
2024-08-01 11:30:00,256.98,256.98,255.66,255.73,47864.0,255.4428,255.4428,254.1307,254.2003,47864.0
2024-08-01 11:35:00,255.88,256.41,255.47,256.29,28913.0,254.3494,254.8762,253.9418,254.7569,28913.0
2024-08-01 11:40:00,256.18,256.19,255.67,255.67,27697.0,254.6476,254.6575,254.1406,254.1406,27697.0
2024-08-01 11:45:00,255.61,255.81,255.22,255.52,25893.0,254.081,254.2798,253.6933,253.9915,25893.0
2024-08-01 11:50:00,255.43,255.9,255.34,255.56,27937.0,253.902,254.3692,253.8126,254.0313,27937.0
2024-08-01 11:55:00,255.62,256.34,255.62,255.73,27813.0,254.0909,254.8066,254.0909,254.2003,27813.0
2024-08-01 12:00:00,255.7,256.52,255.61,256.52,13966.0,254.1704,254.9855,254.081,254.9855,13966.0
2024-08-01 12:05:00,256.41,256.58,256.07,256.36,20161.0,254.8762,255.0452,254.5382,254.8265,20161.0
2024-08-01 12:10:00,256.34,256.61,255.98,256.56,9420.0,254.8066,255.075,254.4488,255.0253,9420.0
2024-08-01 12:15:00,256.66,257.19,256.65,256.75,16659.0,255.1247,255.6515,255.1147,255.2142,16659.0
2024-08-01 12:20:00,256.8,256.8,255.83,256.15,7601.0,255.2639,255.2639,254.2997,254.6177,7601.0
2024-08-01 12:25:00,255.96,256.15,255.73,256.03,14637.0,254.4289,254.6177,254.2003,254.4985,14637.0
2024-08-01 12:30:00,256.02,256.03,255.77,255.83,12945.0,254.4885,254.4985,254.24,254.2997,12945.0
2024-08-01 12:35:00,255.75,255.9,255.35,255.35,34338.0,254.2201,254.3692,253.8225,253.8225,34338.0
2024-08-01 12:40:00,255.28,255.28,254.49,254.56,20358.0,253.7529,253.7529,252.9677,253.0373,20358.0
2024-08-01 12:45:00,254.51,255.28,254.44,255.08,60533.0,252.9875,253.7529,252.918,253.5541,60533.0
2024-08-01 12:50:00,254.98,254.98,254.42,254.69,19162.0,253.4547,253.4547,252.8981,253.1665,19162.0
2024-08-01 12:55:00,254.87,254.88,254.44,254.64,34407.0,253.3454,253.3553,252.918,253.1168,34407.0
2024-08-01 13:00:00,254.68,254.68,254.14,254.23,21392.0,253.1565,253.1565,252.6198,252.7092,21392.0
2024-08-01 13:05:00,254.12,254.2,253.44,253.66,16584.0,252.5999,252.6794,251.924,252.1426,16584.0
2024-08-01 13:10:00,253.66,253.66,253.19,253.25,29751.0,252.1426,252.1426,251.6754,251.7351,29751.0
2024-08-01 13:15:00,253.16,253.45,253.08,253.11,33803.0,251.6456,251.9339,251.5661,251.5959,33803.0
2024-08-01 13:20:00,253.1,253.18,252.53,252.65,22857.0,251.586,251.6655,251.0194,251.1387,22857.0
2024-08-01 13:25:00,252.6,252.71,252.29,252.34,47786.0,251.089,251.1983,250.7808,250.8305,47786.0
2024-08-01 13:30:00,252.33,252.38,251.88,251.94,30089.0,250.8206,250.8703,250.3733,250.4329,30089.0
2024-08-01 13:35:00,251.94,252.01,251.13,251.13,28287.0,250.4329,250.5025,249.6278,249.6278,28287.0
2024-08-01 13:40:00,251.2,251.43,250.81,251.23,20748.0,249.6973,249.926,249.3097,249.7272,20748.0
2024-08-01 13:45:00,251.31,251.34,250.9,251.21,18019.0,249.8067,249.8365,249.3991,249.7073,18019.0
2024-08-01 13:50:00,251.26,251.75,251.09,251.65,55661.0,249.757,250.2441,249.588,250.1447,55661.0
2024-08-01 13:55:00,251.74,252.47,251.24,252.46,68723.0,250.2341,250.9598,249.7371,250.9498,68723.0
2024-08-01 14:00:00,252.42,252.53,251.76,251.85,42613.0,250.9101,251.0194,250.254,250.3435,42613.0
2024-08-01 14:05:00,251.84,251.9,251.31,251.47,28334.0,250.3335,250.3932,249.8067,249.9657,28334.0
2024-08-01 14:10:00,251.39,251.55,251.26,251.34,24893.0,249.8862,250.0453,249.757,249.8365,24893.0
2024-08-01 14:15:00,251.42,251.5,251.04,251.18,84391.0,249.916,249.9956,249.5383,249.6775,84391.0
2024-08-01 14:20:00,251.18,251.48,250.83,250.83,91588.0,249.6775,249.9757,249.3296,249.3296,91588.0
2024-08-01 14:25:00,250.91,250.92,250.43,250.64,17357.0,249.4091,249.419,248.932,249.1407,17357.0
2024-08-01 14:30:00,250.64,250.73,250.36,250.73,19268.0,249.1407,249.2302,248.8624,249.2302,19268.0
2024-08-01 14:35:00,250.72,250.98,250.55,250.63,42403.0,249.2202,249.4787,249.0512,249.1308,42403.0
2024-08-01 14:40:00,250.64,250.85,250.41,250.44,32347.0,249.1407,249.3494,248.9121,248.9419,32347.0
2024-08-01 14:45:00,250.4,250.64,250.26,250.32,18060.0,248.9021,249.1407,248.763,248.8226,18060.0
2024-08-01 14:50:00,250.32,250.74,250.18,250.18,31699.0,248.8226,249.2401,248.6835,248.6835,31699.0
2024-08-01 14:55:00,250.21,250.65,250.14,250.28,51137.0,248.7133,249.1506,248.6437,248.7829,51137.0
2024-08-01 15:00:00,250.21,250.7,250.2,250.33,34227.0,248.7133,249.2003,248.7033,248.8326,34227.0
2024-08-01 15:05:00,250.33,250.33,249.74,250.05,49197.0,248.8326,248.8326,248.2461,248.5542,49197.0
2024-08-01 15:10:00,250.05,250.65,249.94,250.44,37684.0,248.5542,249.1506,248.4449,248.9419,37684.0
2024-08-01 15:15:00,250.35,250.89,250.25,250.76,34105.0,248.8524,249.3892,248.753,249.26,34105.0
2024-08-01 15:20:00,250.86,251.01,250.45,250.53,28232.0,249.3594,249.5085,248.9518,249.0314,28232.0
2024-08-01 15:25:00,250.49,251.38,250.49,251.35,40740.0,248.9916,249.8763,248.9916,249.8465,40740.0
2024-08-01 15:30:00,251.34,252.29,251.33,251.39,32427.0,249.8365,250.7808,249.8266,249.8862,32427.0
2024-08-01 15:35:00,251.39,251.61,251.08,251.38,57247.0,249.8862,250.1049,249.5781,249.8763,57247.0
2024-08-01 15:40:00,251.44,251.44,250.81,250.88,43590.0,249.9359,249.9359,249.3097,249.3793,43590.0
2024-08-01 15:45:00,250.88,251.86,250.87,251.65,51373.0,249.3793,250.3534,249.3693,250.1447,51373.0
2024-08-01 15:50:00,251.7,252.87,251.69,252.5,139285.0,250.1944,251.3574,250.1844,250.9896,139285.0
2024-08-01 15:55:00,252.52,253.15,252.34,253.06,331016.0,251.0095,251.6357,250.8305,251.5462,331016.0
2024-08-02 09:30:00,247.79,248.0,242.38,242.9,209368.0,246.3077,246.5165,240.9301,241.447,209368.0
2024-08-02 09:35:00,242.99,245.7,242.88,245.56,93646.0,241.5365,244.2303,241.4271,244.0911,93646.0
2024-08-02 09:40:00,245.58,245.6,244.24,244.3,94496.0,244.111,244.1308,242.779,242.8386,94496.0
2024-08-02 09:45:00,244.26,244.59,242.98,244.15,45975.0,242.7989,243.1269,241.5265,242.6895,45975.0
2024-08-02 09:50:00,244.16,244.8,241.96,242.3,90114.0,242.6995,243.3356,240.5126,240.8506,90114.0
2024-08-02 09:55:00,242.3,243.17,241.9,242.44,85171.0,240.8506,241.7154,240.453,240.9898,85171.0
2024-08-02 10:00:00,242.49,243.38,241.85,242.98,74740.0,241.0395,241.9241,240.4033,241.5265,74740.0
2024-08-02 10:05:00,243.14,243.23,241.79,241.8,70446.0,241.6856,241.775,240.3436,240.3536,70446.0
2024-08-02 10:10:00,241.84,241.84,241.11,241.2,81908.0,240.3933,240.3933,239.6677,239.7572,81908.0
2024-08-02 10:15:00,241.26,243.28,241.26,242.28,90970.0,239.8168,241.8247,239.8168,240.8307,90970.0
2024-08-02 10:20:00,242.45,243.0,242.21,242.41,81989.0,240.9997,241.5464,240.7611,240.9599,81989.0
2024-08-02 10:25:00,242.57,243.12,242.19,242.6,49169.0,241.119,241.6657,240.7412,241.1488,49169.0
2024-08-02 10:30:00,242.62,243.63,242.47,243.3,54100.0,241.1687,242.1726,241.0196,241.8446,54100.0
2024-08-02 10:35:00,243.3,243.46,242.05,242.05,31504.0,241.8446,242.0036,240.6021,240.6021,31504.0
2024-08-02 10:40:00,242.11,242.72,241.72,242.41,39956.0,240.6617,241.2681,240.2741,240.9599,39956.0
2024-08-02 10:45:00,242.46,244.12,242.45,244.12,28638.0,241.0096,242.6597,240.9997,242.6597,28638.0
2024-08-02 10:50:00,244.16,244.36,242.48,242.6,26321.0,242.6995,242.8983,241.0295,241.1488,26321.0
2024-08-02 10:55:00,242.72,243.02,242.23,242.44,25270.0,241.2681,241.5663,240.781,240.9898,25270.0
2024-08-02 11:00:00,242.49,242.86,242.01,242.38,15028.0,241.0395,241.4072,240.5623,240.9301,15028.0
2024-08-02 11:05:00,242.54,242.56,241.85,242.43,27191.0,241.0892,241.109,240.4033,240.9798,27191.0
2024-08-02 11:10:00,242.29,242.89,242.2,242.44,30445.0,240.8406,241.4371,240.7512,240.9898,30445.0
2024-08-02 11:15:00,242.41,243.18,242.4,242.81,21943.0,240.9599,241.7253,240.95,241.3575,21943.0
2024-08-02 11:20:00,242.81,243.07,242.25,242.92,17894.0,241.3575,241.616,240.8009,241.4669,17894.0
2024-08-02 11:25:00,242.91,242.91,241.93,242.38,27350.0,241.4569,241.4569,240.4828,240.9301,27350.0
2024-08-02 11:30:00,242.38,243.17,242.26,243.0,34249.0,240.9301,241.7154,240.8108,241.5464,34249.0
2024-08-02 11:35:00,242.97,243.8,242.91,243.3,45876.0,241.5166,242.3416,241.4569,241.8446,45876.0
2024-08-02 11:40:00,243.22,244.33,243.2,244.27,29730.0,241.7651,242.8684,241.7452,242.8088,29730.0
2024-08-02 11:45:00,244.2,244.3,243.5,243.64,32733.0,242.7392,242.8386,242.0434,242.1826,32733.0
2024-08-02 11:50:00,243.7,243.91,243.35,243.43,38856.0,242.2422,242.451,241.8943,241.9738,38856.0
2024-08-02 11:55:00,243.43,244.32,243.42,244.01,38245.0,241.9738,242.8585,241.9639,242.5504,38245.0
2024-08-02 12:00:00,243.99,244.23,243.29,243.55,36548.0,242.5305,242.769,241.8347,242.0931,36548.0
2024-08-02 12:05:00,243.55,243.81,242.99,243.09,30340.0,242.0931,242.3516,241.5365,241.6359,30340.0
2024-08-02 12:10:00,243.01,243.1,242.5,243.02,29664.0,241.5563,241.6458,241.0494,241.5663,29664.0
2024-08-02 12:15:00,243.01,243.27,242.71,243.2,22640.0,241.5563,241.8148,241.2581,241.7452,22640.0
2024-08-02 12:20:00,243.14,244.05,243.14,243.62,27926.0,241.6856,242.5901,241.6856,242.1627,27926.0
2024-08-02 12:25:00,243.6,243.84,243.48,243.48,78602.0,242.1428,242.3814,242.0235,242.0235,78602.0
2024-08-02 12:30:00,243.45,243.6,242.8,243.42,25059.0,241.9937,242.1428,241.3476,241.9639,25059.0
2024-08-02 12:35:00,243.52,243.53,242.82,243.09,21403.0,242.0633,242.0732,241.3675,241.6359,21403.0
2024-08-02 12:40:00,243.14,243.55,242.96,242.96,37116.0,241.6856,242.0931,241.5066,241.5066,37116.0
2024-08-02 12:45:00,243.04,243.15,242.5,242.7,19807.0,241.5862,241.6955,241.0494,241.2482,19807.0
2024-08-02 12:50:00,242.55,242.67,242.25,242.28,30073.0,241.0991,241.2184,240.8009,240.8307,30073.0
2024-08-02 12:55:00,242.18,242.44,241.9,242.26,29327.0,240.7313,240.9898,240.453,240.8108,29327.0
2024-08-02 13:00:00,242.31,242.52,241.58,241.73,17426.0,240.8605,241.0693,240.1349,240.284,17426.0
2024-08-02 13:05:00,241.98,242.64,241.92,242.46,18608.0,240.5325,241.1886,240.4729,241.0096,18608.0
2024-08-02 13:10:00,242.45,242.79,242.26,242.68,31315.0,240.9997,241.3377,240.8108,241.2283,31315.0
2024-08-02 13:15:00,242.59,243.31,242.22,243.22,76458.0,241.1389,241.8545,240.7711,241.7651,76458.0
2024-08-02 13:20:00,243.22,243.22,242.35,242.63,16389.0,241.7651,241.7651,240.9003,241.1786,16389.0
2024-08-02 13:25:00,242.65,243.05,242.53,242.64,11654.0,241.1985,241.5961,241.0792,241.1886,11654.0
2024-08-02 13:30:00,242.52,242.75,241.78,242.33,35151.0,241.0693,241.2979,240.3337,240.8804,35151.0
2024-08-02 13:35:00,242.34,242.51,242.07,242.27,25350.0,240.8903,241.0593,240.622,240.8208,25350.0
2024-08-02 13:40:00,242.4,242.49,241.84,242.19,33158.0,240.95,241.0395,240.3933,240.7412,33158.0
2024-08-02 13:45:00,242.24,242.53,241.77,242.1,70695.0,240.7909,241.0792,240.3238,240.6518,70695.0
2024-08-02 13:50:00,242.15,242.82,242.12,242.34,39172.0,240.7015,241.3675,240.6717,240.8903,39172.0
2024-08-02 13:55:00,242.34,243.02,242.33,242.84,18956.0,240.8903,241.5663,240.8804,241.3874,18956.0
2024-08-02 14:00:00,242.8,243.09,242.63,243.02,10832.0,241.3476,241.6359,241.1786,241.5663,10832.0
2024-08-02 14:05:00,243.03,243.46,242.91,242.96,16740.0,241.5762,242.0036,241.4569,241.5066,16740.0
2024-08-02 14:10:00,243.0,243.33,242.97,243.19,10975.0,241.5464,241.8744,241.5166,241.7353,10975.0
2024-08-02 14:15:00,243.01,243.3,242.95,243.17,27119.0,241.5563,241.8446,241.4967,241.7154,27119.0
2024-08-02 14:20:00,243.25,244.09,243.17,244.09,57622.0,241.7949,242.6299,241.7154,242.6299,57622.0
2024-08-02 14:25:00,244.08,244.14,243.66,244.09,42816.0,242.6199,242.6796,242.2025,242.6299,42816.0
2024-08-02 14:30:00,244.11,244.48,244.0,244.01,42710.0,242.6498,243.0175,242.5404,242.5504,42710.0
2024-08-02 14:35:00,244.01,244.03,243.06,243.06,26778.0,242.5504,242.5702,241.606,241.606,26778.0
2024-08-02 14:40:00,243.02,243.45,243.0,243.17,17691.0,241.5663,241.9937,241.5464,241.7154,17691.0
2024-08-02 14:45:00,243.08,243.61,242.95,243.13,17847.0,241.6259,242.1528,241.4967,241.6756,17847.0
2024-08-02 14:50:00,243.21,243.36,243.05,243.17,11410.0,241.7551,241.9042,241.5961,241.7154,11410.0
2024-08-02 14:55:00,243.19,243.48,243.0,243.19,30156.0,241.7353,242.0235,241.5464,241.7353,30156.0
2024-08-02 15:00:00,243.07,243.65,242.99,243.49,23661.0,241.616,242.1925,241.5365,242.0335,23661.0
2024-08-02 15:05:00,243.47,243.9,243.22,243.63,31508.0,242.0136,242.441,241.7651,242.1726,31508.0
2024-08-02 15:10:00,243.57,243.97,243.4,243.86,25412.0,242.113,242.5106,241.944,242.4013,25412.0
2024-08-02 15:15:00,243.94,243.98,243.4,243.52,38770.0,242.4808,242.5205,241.944,242.0633,38770.0
2024-08-02 15:20:00,243.53,243.72,243.26,243.63,35782.0,242.0732,242.2621,241.8048,242.1726,35782.0
2024-08-02 15:25:00,243.67,243.83,243.47,243.59,60125.0,242.2124,242.3714,242.0136,242.1329,60125.0
2024-08-02 15:30:00,243.56,244.01,243.5,243.74,37315.0,242.1031,242.5504,242.0434,242.282,37315.0
2024-08-02 15:35:00,243.69,243.76,243.4,243.42,47645.0,242.2323,242.3019,241.944,241.9639,47645.0
2024-08-02 15:40:00,243.44,243.46,242.89,243.09,46436.0,241.9838,242.0036,241.4371,241.6359,46436.0
2024-08-02 15:45:00,243.0,243.5,242.8,243.01,69821.0,241.5464,242.0434,241.3476,241.5563,69821.0
2024-08-02 15:50:00,243.0,243.62,242.4,243.61,117048.0,241.5464,242.1627,240.95,242.1528,117048.0
2024-08-02 15:55:00,243.62,244.49,243.53,243.96,383601.0,242.1627,243.0275,242.0732,242.5007,383601.0
2024-08-05 09:30:00,232.32,235.47,232.21,233.88,346751.0,230.9303,234.0614,230.8209,232.481,346751.0
2024-08-05 09:35:00,233.69,237.61,233.24,237.21,138448.0,232.2921,236.1886,231.8448,235.791,138448.0
2024-08-05 09:40:00,236.97,236.97,233.89,235.02,130720.0,235.5525,235.5525,232.4909,233.6141,130720.0
2024-08-05 09:45:00,235.01,238.39,234.96,238.01,126378.0,233.6042,236.964,233.5545,236.5863,126378.0
2024-08-05 09:50:00,237.87,239.04,237.06,237.34,78340.0,236.4471,237.6101,235.6419,235.9203,78340.0
2024-08-05 09:55:00,237.07,238.0,236.07,236.07,79534.0,235.6519,236.5763,234.6579,234.6579,79534.0
2024-08-05 10:00:00,236.71,239.06,236.69,238.49,87847.0,235.294,237.63,235.2741,237.0634,87847.0
2024-08-05 10:05:00,238.3,238.61,236.32,236.32,42512.0,236.8745,237.1827,234.9064,234.9064,42512.0
2024-08-05 10:10:00,236.44,236.74,235.4,236.58,82706.0,235.0256,235.3238,233.9919,235.1648,82706.0
2024-08-05 10:15:00,236.44,236.56,235.65,236.34,44416.0,235.0256,235.1449,234.2404,234.9262,44416.0
2024-08-05 10:20:00,236.34,236.99,235.49,236.44,24715.0,234.9262,235.5724,234.0813,235.0256,24715.0
2024-08-05 10:25:00,236.5,237.34,235.03,235.2,37898.0,235.0853,235.9203,233.6241,233.7931,37898.0
2024-08-05 10:30:00,235.06,237.3,234.8,237.3,129415.0,233.6539,235.8805,233.3955,235.8805,129415.0
2024-08-05 10:35:00,237.13,239.42,237.01,239.35,47633.0,235.7115,237.9878,235.5922,237.9182,47633.0
2024-08-05 10:40:00,239.27,239.34,238.26,238.68,62821.0,237.8387,237.9083,236.8348,237.2522,62821.0
2024-08-05 10:45:00,238.72,239.35,238.36,238.72,41583.0,237.292,237.9182,236.9342,237.292,41583.0
2024-08-05 10:50:00,238.62,240.6,238.22,240.33,56989.0,237.1926,239.1608,236.795,238.8924,56989.0
2024-08-05 10:55:00,240.31,240.4,238.21,238.26,39754.0,238.8725,238.962,236.7851,236.8348,39754.0
2024-08-05 11:00:00,238.15,238.56,237.49,238.31,26429.0,236.7254,237.133,236.0694,236.8845,26429.0
2024-08-05 11:05:00,238.2,239.99,238.14,239.67,25026.0,236.7751,238.5544,236.7155,238.2363,25026.0
2024-08-05 11:10:00,239.67,240.48,239.49,240.04,39107.0,238.2363,239.0415,238.0574,238.6041,39107.0
2024-08-05 11:15:00,239.96,240.72,239.9,239.99,19935.0,238.5246,239.28,238.4649,238.5544,19935.0
2024-08-05 11:20:00,239.86,241.15,239.72,241.13,46405.0,238.4252,239.7075,238.286,239.6876,46405.0
2024-08-05 11:25:00,241.13,241.14,240.15,240.28,61336.0,239.6876,239.6975,238.7134,238.8427,61336.0
2024-08-05 11:30:00,240.29,241.49,240.06,240.93,46876.0,238.8526,240.0454,238.624,239.4888,46876.0
2024-08-05 11:35:00,240.92,241.58,240.4,241.21,25829.0,239.4788,240.1349,238.962,239.7671,25829.0
2024-08-05 11:40:00,241.16,241.23,240.16,240.49,25113.0,239.7174,239.787,238.7234,239.0514,25113.0
2024-08-05 11:45:00,240.49,240.99,240.2,240.38,43815.0,239.0514,239.5484,238.7632,238.9421,43815.0
2024-08-05 11:50:00,240.37,240.5,239.73,240.26,23232.0,238.9321,239.0614,238.296,238.8228,23232.0
2024-08-05 11:55:00,240.29,240.75,239.94,240.64,17725.0,238.8526,239.3099,238.5047,239.2005,17725.0
2024-08-05 12:00:00,240.64,241.16,239.98,240.91,26519.0,239.2005,239.7174,238.5445,239.4689,26519.0
2024-08-05 12:05:00,240.72,240.95,240.25,240.79,14991.0,239.28,239.5087,238.8129,239.3496,14991.0
2024-08-05 12:10:00,240.8,241.42,240.63,241.23,24821.0,239.3596,239.9759,239.1906,239.787,24821.0
2024-08-05 12:15:00,241.28,241.7,240.82,241.7,26697.0,239.8367,240.2542,239.3794,240.2542,26697.0
2024-08-05 12:20:00,241.6,241.65,240.73,241.57,21887.0,240.1548,240.2045,239.29,240.125,21887.0
2024-08-05 12:25:00,241.57,241.82,241.08,241.45,37497.0,240.125,240.3735,239.6379,240.0057,37497.0
2024-08-05 12:30:00,241.36,241.36,240.63,240.88,32990.0,239.9162,239.9162,239.1906,239.4391,32990.0
2024-08-05 12:35:00,240.7,240.8,239.67,239.84,31305.0,239.2602,239.3596,238.2363,238.4053,31305.0
2024-08-05 12:40:00,239.81,240.42,239.71,240.2,15220.0,238.3755,238.9818,238.2761,238.7632,15220.0
2024-08-05 12:45:00,240.08,240.08,239.29,239.29,15709.0,238.6439,238.6439,237.8586,237.8586,15709.0
2024-08-05 12:50:00,239.47,239.53,239.0,239.0,12615.0,238.0375,238.0972,237.5703,237.5703,12615.0
2024-08-05 12:55:00,239.11,239.46,238.82,239.13,21010.0,237.6797,238.0276,237.3914,237.6996,21010.0
2024-08-05 13:00:00,239.21,239.49,238.96,238.99,18416.0,237.7791,238.0574,237.5306,237.5604,18416.0
2024-08-05 13:05:00,238.87,239.64,238.84,239.04,27802.0,237.4411,238.2065,237.4113,237.6101,27802.0
2024-08-05 13:10:00,238.99,239.57,238.78,239.36,24226.0,237.5604,238.1369,237.3516,237.9282,24226.0
2024-08-05 13:15:00,239.43,240.24,239.42,240.01,18003.0,237.9978,238.8029,237.9878,238.5743,18003.0
2024-08-05 13:20:00,240.12,240.4,239.94,240.03,11333.0,238.6836,238.962,238.5047,238.5942,11333.0
2024-08-05 13:25:00,240.13,240.9,240.04,240.41,21187.0,238.6936,239.459,238.6041,238.9719,21187.0
2024-08-05 13:30:00,240.38,240.58,240.05,240.41,15772.0,238.9421,239.1409,238.614,238.9719,15772.0
2024-08-05 13:35:00,240.26,240.44,239.94,240.19,25386.0,238.8228,239.0017,238.5047,238.7532,25386.0
2024-08-05 13:40:00,239.97,240.98,239.97,240.54,21984.0,238.5345,239.5385,238.5345,239.1011,21984.0
2024-08-05 13:45:00,240.55,240.55,239.97,240.06,14266.0,239.1111,239.1111,238.5345,238.624,14266.0
2024-08-05 13:50:00,240.12,240.41,239.91,240.01,16673.0,238.6836,238.9719,238.4749,238.5743,16673.0
2024-08-05 13:55:00,240.1,240.19,239.47,239.7,14479.0,238.6637,238.7532,238.0375,238.2661,14479.0
2024-08-05 14:00:00,239.51,239.52,238.75,238.75,17451.0,238.0773,238.0872,237.3218,237.3218,17451.0
2024-08-05 14:05:00,238.68,239.06,238.45,238.91,16828.0,237.2522,237.63,237.0236,237.4809,16828.0
2024-08-05 14:10:00,238.79,238.94,238.19,238.35,12705.0,237.3616,237.5107,236.7652,236.9242,12705.0
2024-08-05 14:15:00,238.31,238.98,238.17,238.73,18976.0,236.8845,237.5504,236.7453,237.3019,18976.0
2024-08-05 14:20:00,238.83,238.93,238.49,238.73,17317.0,237.4013,237.5007,237.0634,237.3019,17317.0
2024-08-05 14:25:00,238.73,239.27,238.72,239.08,24969.0,237.3019,237.8387,237.292,237.6499,24969.0
2024-08-05 14:30:00,239.15,239.52,239.05,239.21,29549.0,237.7194,238.0872,237.62,237.7791,29549.0
2024-08-05 14:35:00,239.4,239.4,238.58,238.9,14813.0,237.9679,237.9679,237.1528,237.4709,14813.0
2024-08-05 14:40:00,238.89,238.9,237.91,237.91,42084.0,237.461,237.4709,236.4868,236.4868,42084.0
2024-08-05 14:45:00,237.97,238.27,237.69,237.69,31696.0,236.5465,236.8447,236.2682,236.2682,31696.0
2024-08-05 14:50:00,237.87,238.67,237.8,238.32,15201.0,236.4471,237.2423,236.3775,236.8944,15201.0
2024-08-05 14:55:00,238.19,238.46,237.77,237.78,18466.0,236.7652,237.0336,236.3477,236.3576,18466.0
2024-08-05 15:00:00,237.88,238.2,236.95,237.4,254239.0,236.457,236.7751,235.5326,235.9799,254239.0
2024-08-05 15:05:00,237.46,237.73,236.03,236.85,64349.0,236.0395,236.3079,234.6181,235.4332,64349.0
2024-08-05 15:10:00,236.78,237.2,236.54,236.56,17775.0,235.3636,235.7811,235.125,235.1449,17775.0
2024-08-05 15:15:00,236.66,237.17,236.21,236.81,71137.0,235.2443,235.7513,234.797,235.3934,71137.0
2024-08-05 15:20:00,236.78,237.71,236.76,237.59,27621.0,235.3636,236.288,235.3437,236.1688,27621.0
2024-08-05 15:25:00,237.54,238.06,237.39,237.85,34663.0,236.1191,236.636,235.97,236.4272,34663.0
2024-08-05 15:30:00,237.99,238.4,237.57,238.38,43466.0,236.5664,236.9739,236.1489,236.954,43466.0
2024-08-05 15:35:00,238.3,238.65,237.98,238.17,68929.0,236.8745,237.2224,236.5564,236.7453,68929.0
2024-08-05 15:40:00,238.12,238.32,237.44,237.75,34727.0,236.6956,236.8944,236.0197,236.3278,34727.0
2024-08-05 15:45:00,237.71,237.77,237.42,237.67,59122.0,236.288,236.3477,235.9998,236.2483,59122.0
2024-08-05 15:50:00,237.72,238.71,237.6,238.63,69623.0,236.298,237.2821,236.1787,237.2025,69623.0
2024-08-05 15:55:00,238.7,239.07,238.44,238.95,196674.0,237.2721,237.6399,237.0137,237.5206,196674.0
2024-08-06 09:30:00,241.09,242.5,240.52,241.42,76269.0,239.6478,241.0494,239.0812,239.9759,76269.0
2024-08-06 09:35:00,241.53,241.8,241.0,241.37,22604.0,240.0852,240.3536,239.5584,239.9262,22604.0
2024-08-06 09:40:00,241.56,241.57,239.68,240.42,18149.0,240.115,240.125,238.2463,238.9818,18149.0
2024-08-06 09:45:00,240.33,242.56,240.24,241.98,43444.0,238.8924,241.109,238.8029,240.5325,43444.0
2024-08-06 09:50:00,241.88,243.07,241.62,242.68,59590.0,240.4331,241.616,240.1747,241.2283,59590.0
2024-08-06 09:55:00,242.81,243.85,242.1,242.33,41777.0,241.3575,242.3913,240.6518,240.8804,41777.0
2024-08-06 10:00:00,242.22,242.63,241.75,242.19,72315.0,240.7711,241.1786,240.3039,240.7412,72315.0
2024-08-06 10:05:00,242.24,242.61,241.61,242.13,108660.0,240.7909,241.1587,240.1647,240.6816,108660.0
2024-08-06 10:10:00,242.15,242.16,241.25,241.42,43125.0,240.7015,240.7114,239.8069,239.9759,43125.0
2024-08-06 10:15:00,241.42,241.73,241.01,241.45,38036.0,239.9759,240.284,239.5683,240.0057,38036.0
2024-08-06 10:20:00,241.41,241.5,240.44,241.19,66566.0,239.9659,240.0554,239.0017,239.7472,66566.0
2024-08-06 10:25:00,241.06,241.44,240.58,240.58,36516.0,239.618,239.9957,239.1409,239.1409,36516.0
2024-08-06 10:30:00,240.74,240.75,239.74,239.86,33920.0,239.2999,239.3099,238.3059,238.4252,33920.0
2024-08-06 10:35:00,240.0,241.15,239.74,240.92,29026.0,238.5643,239.7075,238.3059,239.4788,29026.0
2024-08-06 10:40:00,241.02,241.62,240.94,241.18,26709.0,239.5782,240.1747,239.4987,239.7373,26709.0
2024-08-06 10:45:00,241.17,241.9,241.03,241.87,17002.0,239.7273,240.453,239.5882,240.4232,17002.0
2024-08-06 10:50:00,241.9,241.95,241.34,241.61,37525.0,240.453,240.5027,239.8963,240.1647,37525.0
2024-08-06 10:55:00,241.5,241.62,241.2,241.44,27185.0,240.0554,240.1747,239.7572,239.9957,27185.0
2024-08-06 11:00:00,241.43,241.64,241.11,241.49,35440.0,239.9858,240.1945,239.6677,240.0454,35440.0
2024-08-06 11:05:00,241.54,241.75,241.27,241.59,43007.0,240.0951,240.3039,239.8267,240.1448,43007.0
2024-08-06 11:10:00,241.55,241.55,240.67,240.71,24551.0,240.1051,240.1051,239.2303,239.2701,24551.0
2024-08-06 11:15:00,240.85,240.86,240.37,240.43,23121.0,239.4093,239.4192,238.9321,238.9918,23121.0
2024-08-06 11:20:00,240.54,240.61,240.13,240.37,17463.0,239.1011,239.1707,238.6936,238.9321,17463.0
2024-08-06 11:25:00,240.31,240.7,239.9,239.91,15672.0,238.8725,239.2602,238.4649,238.4749,15672.0
2024-08-06 11:30:00,239.99,240.74,239.84,240.72,22887.0,238.5544,239.2999,238.4053,239.28,22887.0
2024-08-06 11:35:00,240.78,240.87,240.36,240.47,12879.0,239.3397,239.4291,238.9222,239.0315,12879.0
2024-08-06 11:40:00,240.68,241.1,240.41,240.86,16049.0,239.2403,239.6578,238.9719,239.4192,16049.0
2024-08-06 11:45:00,240.86,241.46,240.69,241.44,26527.0,239.4192,240.0156,239.2502,239.9957,26527.0
2024-08-06 11:50:00,241.44,241.69,241.38,241.45,23747.0,239.9957,240.2442,239.9361,240.0057,23747.0
2024-08-06 11:55:00,241.51,241.76,241.48,241.64,16276.0,240.0653,240.3138,240.0355,240.1945,16276.0
2024-08-06 12:00:00,241.64,241.8,241.35,241.47,24570.0,240.1945,240.3536,239.9063,240.0256,24570.0
2024-08-06 12:05:00,241.41,241.41,241.06,241.09,42198.0,239.9659,239.9659,239.618,239.6478,42198.0
2024-08-06 12:10:00,241.18,241.56,241.18,241.41,19140.0,239.7373,240.115,239.7373,239.9659,19140.0
2024-08-06 12:15:00,241.41,241.84,241.36,241.44,36348.0,239.9659,240.3933,239.9162,239.9957,36348.0
2024-08-06 12:20:00,241.68,241.68,241.09,241.4,9621.0,240.2343,240.2343,239.6478,239.956,9621.0
2024-08-06 12:25:00,241.4,241.53,241.08,241.39,14594.0,239.956,240.0852,239.6379,239.946,14594.0
2024-08-06 12:30:00,241.42,241.65,241.16,241.65,10757.0,239.9759,240.2045,239.7174,240.2045,10757.0
2024-08-06 12:35:00,241.61,241.61,241.06,241.53,38147.0,240.1647,240.1647,239.618,240.0852,38147.0
2024-08-06 12:40:00,241.52,241.98,241.49,241.72,27633.0,240.0753,240.5325,240.0454,240.2741,27633.0
2024-08-06 12:45:00,241.8,241.97,241.43,241.49,19186.0,240.3536,240.5226,239.9858,240.0454,19186.0
2024-08-06 12:50:00,241.49,242.39,241.45,242.29,19075.0,240.0454,240.9401,240.0057,240.8406,19075.0
2024-08-06 12:55:00,242.17,242.65,242.04,242.35,31555.0,240.7214,241.1985,240.5921,240.9003,31555.0
2024-08-06 13:00:00,242.35,242.9,242.19,242.9,38474.0,240.9003,241.447,240.7412,241.447,38474.0
2024-08-06 13:05:00,242.9,242.9,242.06,242.27,31123.0,241.447,241.447,240.612,240.8208,31123.0
2024-08-06 13:10:00,242.23,242.51,241.97,242.22,11075.0,240.781,241.0593,240.5226,240.7711,11075.0
2024-08-06 13:15:00,242.28,242.28,241.78,241.87,25971.0,240.8307,240.8307,240.3337,240.4232,25971.0
2024-08-06 13:20:00,241.84,242.0,241.35,241.72,41202.0,240.3933,240.5524,239.9063,240.2741,41202.0
2024-08-06 13:25:00,241.72,242.58,241.47,242.41,33318.0,240.2741,241.1289,240.0256,240.9599,33318.0
2024-08-06 13:30:00,242.53,242.66,241.83,241.83,29974.0,241.0792,241.2084,240.3834,240.3834,29974.0
2024-08-06 13:35:00,241.73,242.09,241.68,241.98,26456.0,240.284,240.6418,240.2343,240.5325,26456.0
2024-08-06 13:40:00,242.0,242.05,241.61,241.81,16939.0,240.5524,240.6021,240.1647,240.3635,16939.0
2024-08-06 13:45:00,241.7,241.88,241.42,241.87,25945.0,240.2542,240.4331,239.9759,240.4232,25945.0
2024-08-06 13:50:00,241.78,242.03,241.76,241.93,26885.0,240.3337,240.5822,240.3138,240.4828,26885.0
2024-08-06 13:55:00,241.97,242.11,241.78,241.91,45106.0,240.5226,240.6617,240.3337,240.4629,45106.0
2024-08-06 14:00:00,241.91,242.0,241.67,241.74,25414.0,240.4629,240.5524,240.2244,240.2939,25414.0
2024-08-06 14:05:00,241.74,241.82,241.25,241.39,58149.0,240.2939,240.3735,239.8069,239.946,58149.0
2024-08-06 14:10:00,241.39,241.47,241.05,241.3,62090.0,239.946,240.0256,239.6081,239.8566,62090.0
2024-08-06 14:15:00,241.2,242.15,241.2,242.13,20992.0,239.7572,240.7015,239.7572,240.6816,20992.0
2024-08-06 14:20:00,242.08,242.2,241.94,242.13,17484.0,240.6319,240.7512,240.4927,240.6816,17484.0
2024-08-06 14:25:00,242.22,242.55,242.02,242.5,13942.0,240.7711,241.0991,240.5723,241.0494,13942.0
2024-08-06 14:30:00,242.34,242.62,242.26,242.56,22913.0,240.8903,241.1687,240.8108,241.109,22913.0
2024-08-06 14:35:00,242.56,242.79,242.5,242.52,11801.0,241.109,241.3377,241.0494,241.0693,11801.0
2024-08-06 14:40:00,242.41,242.63,242.27,242.48,8609.0,240.9599,241.1786,240.8208,241.0295,8609.0
2024-08-06 14:45:00,242.53,242.98,242.38,242.8,13958.0,241.0792,241.5265,240.9301,241.3476,13958.0
2024-08-06 14:50:00,242.7,242.88,242.6,242.6,20417.0,241.2482,241.4271,241.1488,241.1488,20417.0
2024-08-06 14:55:00,242.56,242.68,241.5,241.61,14628.0,241.109,241.2283,240.0554,240.1647,14628.0
2024-08-06 15:00:00,241.35,241.46,240.6,240.71,38767.0,239.9063,240.0156,239.1608,239.2701,38767.0
2024-08-06 15:05:00,240.84,241.27,240.79,241.27,33224.0,239.3993,239.8267,239.3496,239.8267,33224.0
2024-08-06 15:10:00,241.11,241.77,241.05,241.62,23892.0,239.6677,240.3238,239.6081,240.1747,23892.0
2024-08-06 15:15:00,241.55,241.66,240.89,241.08,51832.0,240.1051,240.2144,239.449,239.6379,51832.0
2024-08-06 15:20:00,241.02,241.39,240.88,241.06,145792.0,239.5782,239.946,239.4391,239.618,145792.0
2024-08-06 15:25:00,241.11,241.37,240.78,240.78,54262.0,239.6677,239.9262,239.3397,239.3397,54262.0
2024-08-06 15:30:00,240.89,241.14,240.5,240.81,45467.0,239.449,239.6975,239.0614,239.3695,45467.0
2024-08-06 15:35:00,240.74,240.8,240.22,240.48,56192.0,239.2999,239.3596,238.783,239.0415,56192.0
2024-08-06 15:40:00,240.47,240.66,240.15,240.17,62966.0,239.0315,239.2204,238.7134,238.7333,62966.0
2024-08-06 15:45:00,240.12,240.53,239.76,240.26,64583.0,238.6836,239.0912,238.3258,238.8228,64583.0
2024-08-06 15:50:00,240.23,240.46,239.03,239.05,141328.0,238.793,239.0216,237.6001,237.62,141328.0
2024-08-06 15:55:00,239.07,239.32,238.03,238.32,274523.0,237.6399,237.8884,236.6061,236.8944,274523.0
2024-08-07 09:30:00,242.61,244.34,241.7,243.06,101328.0,241.1587,242.8784,240.2542,241.606,101328.0
2024-08-07 09:35:00,243.37,244.4,242.88,243.77,25961.0,241.9142,242.938,241.4271,242.3118,25961.0
2024-08-07 09:40:00,243.77,245.0,243.37,244.89,59378.0,242.3118,243.5344,241.9142,243.4251,59378.0
2024-08-07 09:45:00,244.86,245.96,244.75,245.51,72628.0,243.3953,244.4887,243.2859,244.0414,72628.0
2024-08-07 09:50:00,245.51,245.83,244.31,244.33,87496.0,244.0414,244.3595,242.8486,242.8684,87496.0
2024-08-07 09:55:00,244.36,245.34,244.12,245.03,48505.0,242.8983,243.8724,242.6597,243.5643,48505.0
2024-08-07 10:00:00,245.22,245.82,245.07,245.17,72849.0,243.7531,244.3495,243.604,243.7034,72849.0
2024-08-07 10:05:00,245.11,245.97,244.69,245.79,37659.0,243.6438,244.4986,243.2263,244.3197,37659.0
2024-08-07 10:10:00,245.91,246.19,245.74,245.9,27937.0,244.439,244.7173,244.27,244.4291,27937.0
2024-08-07 10:15:00,245.87,245.93,244.51,244.65,34963.0,244.3992,244.4589,243.0474,243.1865,34963.0
2024-08-07 10:20:00,244.57,245.03,244.56,244.84,15685.0,243.107,243.5643,243.0971,243.3754,15685.0
2024-08-07 10:25:00,244.85,244.96,244.51,244.78,22542.0,243.3853,243.4947,243.0474,243.3158,22542.0
2024-08-07 10:30:00,244.94,245.29,244.58,245.01,27294.0,243.4748,243.8227,243.1169,243.5444,27294.0
2024-08-07 10:35:00,244.85,245.26,244.22,244.38,28596.0,243.3853,243.7929,242.7591,242.9181,28596.0
2024-08-07 10:40:00,244.52,245.41,244.38,245.41,6253.0,243.0573,243.942,242.9181,243.942,6253.0
2024-08-07 10:45:00,245.37,246.43,245.37,246.18,25524.0,243.9022,244.9559,243.9022,244.7074,25524.0
2024-08-07 10:50:00,246.26,246.53,245.87,245.92,11256.0,244.7869,245.0553,244.3992,244.4489,11256.0
2024-08-07 10:55:00,245.9,246.26,245.5,245.57,15053.0,244.4291,244.7869,244.0314,244.101,15053.0
2024-08-07 11:00:00,245.75,245.89,245.0,245.59,11808.0,244.28,244.4191,243.5344,244.1209,11808.0
2024-08-07 11:05:00,245.45,245.65,245.11,245.28,28543.0,243.9817,244.1805,243.6438,243.8128,28543.0
2024-08-07 11:10:00,245.25,245.25,244.47,244.53,19141.0,243.7829,243.7829,243.0076,243.0672,19141.0
2024-08-07 11:15:00,244.59,244.75,244.28,244.56,10916.0,243.1269,243.2859,242.8187,243.0971,10916.0
2024-08-07 11:20:00,244.42,244.67,244.27,244.31,13588.0,242.9579,243.2064,242.8088,242.8486,13588.0
2024-08-07 11:25:00,244.29,244.47,244.03,244.38,18802.0,242.8287,243.0076,242.5702,242.9181,18802.0
2024-08-07 11:30:00,244.38,244.64,244.15,244.64,26873.0,242.9181,243.1766,242.6895,243.1766,26873.0
2024-08-07 11:35:00,244.62,244.87,244.44,244.73,25866.0,243.1567,243.4052,242.9778,243.2661,25866.0
2024-08-07 11:40:00,244.66,244.74,244.18,244.18,19406.0,243.1965,243.276,242.7193,242.7193,19406.0
2024-08-07 11:45:00,244.31,244.32,243.47,243.79,23462.0,242.8486,242.8585,242.0136,242.3317,23462.0
2024-08-07 11:50:00,243.78,244.52,243.78,244.33,27775.0,242.3217,243.0573,242.3217,242.8684,27775.0
2024-08-07 11:55:00,244.37,244.53,244.3,244.37,16721.0,242.9082,243.0672,242.8386,242.9082,16721.0
2024-08-07 12:00:00,244.31,244.32,243.09,243.13,29861.0,242.8486,242.8585,241.6359,241.6756,29861.0
2024-08-07 12:05:00,243.25,243.68,243.17,243.29,16973.0,241.7949,242.2223,241.7154,241.8347,16973.0
2024-08-07 12:10:00,243.3,244.13,243.19,244.13,13978.0,241.8446,242.6696,241.7353,242.6696,13978.0
2024-08-07 12:15:00,244.32,244.32,243.78,244.02,13478.0,242.8585,242.8585,242.3217,242.5603,13478.0
2024-08-07 12:20:00,244.08,244.4,244.04,244.31,20331.0,242.6199,242.938,242.5802,242.8486,20331.0
2024-08-07 12:25:00,244.43,244.5,244.12,244.2,15063.0,242.9678,243.0374,242.6597,242.7392,15063.0
2024-08-07 12:30:00,244.12,244.26,243.91,244.25,9095.0,242.6597,242.7989,242.451,242.7889,9095.0
2024-08-07 12:35:00,244.37,244.37,243.75,243.75,9255.0,242.9082,242.9082,242.2919,242.2919,9255.0
2024-08-07 12:40:00,243.77,243.78,243.27,243.28,22451.0,242.3118,242.3217,241.8148,241.8247,22451.0
2024-08-07 12:45:00,243.35,243.45,242.76,242.83,16264.0,241.8943,241.9937,241.3078,241.3774,16264.0
2024-08-07 12:50:00,242.72,242.96,242.45,242.66,21027.0,241.2681,241.5066,240.9997,241.2084,21027.0
2024-08-07 12:55:00,242.75,243.28,242.47,242.92,16005.0,241.2979,241.8247,241.0196,241.4669,16005.0
2024-08-07 13:00:00,242.92,243.16,242.47,242.88,14759.0,241.4669,241.7054,241.0196,241.4271,14759.0
2024-08-07 13:05:00,242.78,243.08,242.55,242.58,7161.0,241.3277,241.6259,241.0991,241.1289,7161.0
2024-08-07 13:10:00,242.47,242.47,241.98,242.09,12721.0,241.0196,241.0196,240.5325,240.6418,12721.0
2024-08-07 13:15:00,242.1,242.24,241.77,241.96,19818.0,240.6518,240.7909,240.3238,240.5126,19818.0
2024-08-07 13:20:00,242.0,242.72,241.97,242.71,12387.0,240.5524,241.2681,240.5226,241.2581,12387.0
2024-08-07 13:25:00,242.7,243.0,242.32,242.32,12211.0,241.2482,241.5464,240.8705,240.8705,12211.0
2024-08-07 13:30:00,242.51,242.79,242.44,242.61,13039.0,241.0593,241.3377,240.9898,241.1587,13039.0
2024-08-07 13:35:00,242.73,243.27,242.73,242.91,17197.0,241.278,241.8148,241.278,241.4569,17197.0
2024-08-07 13:40:00,242.95,243.07,242.44,242.44,21728.0,241.4967,241.616,240.9898,240.9898,21728.0
2024-08-07 13:45:00,242.7,242.71,242.12,242.12,25013.0,241.2482,241.2581,240.6717,240.6717,25013.0
2024-08-07 13:50:00,242.09,242.26,241.94,242.22,17863.0,240.6418,240.8108,240.4927,240.7711,17863.0
2024-08-07 13:55:00,242.14,242.23,241.7,242.1,19027.0,240.6915,240.781,240.2542,240.6518,19027.0
2024-08-07 14:00:00,242.01,242.13,241.67,241.89,15597.0,240.5623,240.6816,240.2244,240.443,15597.0
2024-08-07 14:05:00,241.72,241.8,241.3,241.48,12982.0,240.2741,240.3536,239.8566,240.0355,12982.0
2024-08-07 14:10:00,241.23,241.23,240.64,240.64,6017.0,239.787,239.787,239.2005,239.2005,6017.0
2024-08-07 14:15:00,240.66,241.28,240.47,241.02,26046.0,239.2204,239.8367,239.0315,239.5782,26046.0
2024-08-07 14:20:00,241.09,241.4,240.86,241.12,35146.0,239.6478,239.956,239.4192,239.6776,35146.0
2024-08-07 14:25:00,241.16,241.78,241.16,241.72,10533.0,239.7174,240.3337,239.7174,240.2741,10533.0
2024-08-07 14:30:00,241.57,241.64,240.82,241.02,49566.0,240.125,240.1945,239.3794,239.5782,49566.0
2024-08-07 14:35:00,241.21,241.54,241.08,241.53,16033.0,239.7671,240.0951,239.6379,240.0852,16033.0
2024-08-07 14:40:00,241.52,241.73,241.17,241.41,24977.0,240.0753,240.284,239.7273,239.9659,24977.0
2024-08-07 14:45:00,241.24,241.43,240.86,241.15,15903.0,239.7969,239.9858,239.4192,239.7075,15903.0
2024-08-07 14:50:00,241.07,241.24,240.91,241.14,9888.0,239.6279,239.7969,239.4689,239.6975,9888.0
2024-08-07 14:55:00,241.13,241.41,241.06,241.06,7665.0,239.6876,239.9659,239.618,239.618,7665.0
2024-08-07 15:00:00,241.24,242.12,241.11,242.12,16561.0,239.7969,240.6717,239.6677,240.6717,16561.0
2024-08-07 15:05:00,242.05,242.21,241.71,241.94,18058.0,240.6021,240.7611,240.2641,240.4927,18058.0
2024-08-07 15:10:00,241.97,242.07,241.6,241.66,11256.0,240.5226,240.622,240.1548,240.2144,11256.0
2024-08-07 15:15:00,241.63,242.1,241.63,241.93,16966.0,240.1846,240.6518,240.1846,240.4828,16966.0
2024-08-07 15:20:00,241.98,242.15,241.57,241.76,16373.0,240.5325,240.7015,240.125,240.3138,16373.0
2024-08-07 15:25:00,241.71,241.75,241.33,241.52,13439.0,240.2641,240.3039,239.8864,240.0753,13439.0
2024-08-07 15:30:00,241.44,241.81,241.18,241.46,25145.0,239.9957,240.3635,239.7373,240.0156,25145.0
2024-08-07 15:35:00,241.39,241.87,241.35,241.5,13170.0,239.946,240.4232,239.9063,240.0554,13170.0
2024-08-07 15:40:00,241.41,241.54,241.05,241.54,26785.0,239.9659,240.0951,239.6081,240.0951,26785.0
2024-08-07 15:45:00,241.54,241.94,241.47,241.67,34877.0,240.0951,240.4927,240.0256,240.2244,34877.0
2024-08-07 15:50:00,241.59,241.75,240.85,241.05,86806.0,240.1448,240.3039,239.4093,239.6081,86806.0
2024-08-07 15:55:00,241.12,241.12,239.66,240.08,251573.0,239.6776,239.6776,238.2264,238.6439,251573.0
2024-08-08 09:30:00,243.24,245.19,243.2,244.84,75274.0,241.785,243.7233,241.7452,243.3754,75274.0
2024-08-08 09:35:00,244.84,244.85,243.65,244.25,30416.0,243.3754,243.3853,242.1925,242.7889,30416.0
2024-08-08 09:40:00,244.26,245.98,243.99,245.11,71542.0,242.7989,244.5086,242.5305,243.6438,71542.0
2024-08-08 09:45:00,245.29,245.55,243.08,243.83,74865.0,243.8227,244.0811,241.6259,242.3714,74865.0
2024-08-08 09:50:00,243.6,245.23,243.34,245.23,24931.0,242.1428,243.7631,241.8844,243.7631,24931.0
2024-08-08 09:55:00,245.33,245.79,244.76,245.63,22909.0,243.8625,244.3197,243.2959,244.1607,22909.0
2024-08-08 10:00:00,245.67,247.16,245.36,246.83,53014.0,244.2004,245.6815,243.8923,245.3535,53014.0
2024-08-08 10:05:00,246.76,246.81,245.63,246.24,71856.0,245.2839,245.3336,244.1607,244.767,71856.0
2024-08-08 10:10:00,246.13,246.35,245.31,245.86,47380.0,244.6577,244.8764,243.8426,244.3893,47380.0
2024-08-08 10:15:00,246.03,246.93,245.8,246.42,34694.0,244.5583,245.4529,244.3297,244.9459,34694.0
2024-08-08 10:20:00,246.45,246.74,246.21,246.6,34888.0,244.9758,245.264,244.7372,245.1249,34888.0
2024-08-08 10:25:00,246.48,247.17,246.37,247.13,28145.0,245.0056,245.6915,244.8962,245.6517,28145.0
2024-08-08 10:30:00,247.05,247.2,246.62,247.2,20324.0,245.5722,245.7213,245.1447,245.7213,20324.0
2024-08-08 10:35:00,247.21,247.28,246.59,246.72,26307.0,245.7312,245.8008,245.1149,245.2441,26307.0
2024-08-08 10:40:00,246.71,246.79,246.08,246.12,16754.0,245.2342,245.3137,244.608,244.6477,16754.0
2024-08-08 10:45:00,245.9,246.82,245.9,246.79,12136.0,244.4291,245.3436,244.4291,245.3137,12136.0
2024-08-08 10:50:00,246.85,247.44,246.85,247.07,24225.0,245.3734,245.9598,245.3734,245.5921,24225.0
2024-08-08 10:55:00,247.01,247.13,246.74,246.97,13047.0,245.5324,245.6517,245.264,245.4927,13047.0
2024-08-08 11:00:00,246.87,246.99,246.29,246.98,64646.0,245.3933,245.5125,244.8167,245.5026,64646.0
2024-08-08 11:05:00,246.84,246.98,246.53,246.78,22090.0,245.3634,245.5026,245.0553,245.3038,22090.0
2024-08-08 11:10:00,246.77,246.77,246.03,246.17,23977.0,245.2938,245.2938,244.5583,244.6974,23977.0
2024-08-08 11:15:00,246.25,246.47,246.11,246.29,18457.0,244.777,244.9956,244.6378,244.8167,18457.0
2024-08-08 11:20:00,246.36,247.04,246.36,246.77,21095.0,244.8863,245.5622,244.8863,245.2938,21095.0
2024-08-08 11:25:00,246.74,246.81,246.43,246.43,24884.0,245.264,245.3336,244.9559,244.9559,24884.0
2024-08-08 11:30:00,246.42,246.96,246.41,246.66,20781.0,244.9459,245.4827,244.936,245.1845,20781.0
2024-08-08 11:35:00,246.66,246.9,246.66,246.79,71399.0,245.1845,245.4231,245.1845,245.3137,71399.0
2024-08-08 11:40:00,246.76,246.91,246.39,246.39,27800.0,245.2839,245.433,244.9161,244.9161,27800.0
2024-08-08 11:45:00,246.44,246.57,245.9,245.91,19374.0,244.9658,245.095,244.4291,244.439,19374.0
2024-08-08 11:50:00,246.02,246.46,246.01,246.33,7313.0,244.5483,244.9857,244.5384,244.8565,7313.0
2024-08-08 11:55:00,246.4,246.91,246.39,246.56,10998.0,244.9261,245.433,244.9161,245.0851,10998.0
2024-08-08 12:00:00,246.55,246.99,246.49,246.99,21534.0,245.0752,245.5125,245.0155,245.5125,21534.0
2024-08-08 12:05:00,246.99,247.44,246.99,247.38,35089.0,245.5125,245.9598,245.5125,245.9002,35089.0
2024-08-08 12:10:00,247.35,247.52,247.09,247.35,19099.0,245.8704,246.0394,245.6119,245.8704,19099.0
2024-08-08 12:15:00,247.33,247.44,247.12,247.3,16386.0,245.8505,245.9598,245.6418,245.8207,16386.0
2024-08-08 12:20:00,247.39,247.58,247.31,247.5,7827.0,245.9101,246.099,245.8306,246.0195,7827.0
2024-08-08 12:25:00,247.51,247.71,247.17,247.35,11177.0,246.0294,246.2282,245.6915,245.8704,11177.0
2024-08-08 12:30:00,247.26,247.26,246.46,246.58,10945.0,245.7809,245.7809,244.9857,245.105,10945.0
2024-08-08 12:35:00,246.72,246.95,246.43,246.56,11004.0,245.2441,245.4728,244.9559,245.0851,11004.0
2024-08-08 12:40:00,246.55,246.76,246.18,246.7,44572.0,245.0752,245.2839,244.7074,245.2243,44572.0
2024-08-08 12:45:00,246.7,247.13,246.62,247.01,15332.0,245.2243,245.6517,245.1447,245.5324,15332.0
2024-08-08 12:50:00,247.24,247.39,246.88,247.39,8659.0,245.761,245.9101,245.4032,245.9101,8659.0
2024-08-08 12:55:00,247.4,247.5,246.88,246.93,5563.0,245.9201,246.0195,245.4032,245.4529,5563.0
2024-08-08 13:00:00,247.18,247.27,246.78,246.88,10540.0,245.7014,245.7909,245.3038,245.4032,10540.0
2024-08-08 13:05:00,246.86,246.96,246.19,246.9,20006.0,245.3833,245.4827,244.7173,245.4231,20006.0
2024-08-08 13:10:00,246.84,247.17,246.73,247.06,7693.0,245.3634,245.6915,245.2541,245.5821,7693.0
2024-08-08 13:15:00,247.09,247.52,246.96,247.52,6828.0,245.6119,246.0394,245.4827,246.0394,6828.0
2024-08-08 13:20:00,247.48,247.71,247.34,247.34,14644.0,245.9996,246.2282,245.8604,245.8604,14644.0
2024-08-08 13:25:00,247.29,247.96,247.29,247.87,10548.0,245.8107,246.4767,245.8107,246.3873,10548.0
2024-08-08 13:30:00,247.79,248.02,247.75,247.92,11907.0,246.3077,246.5364,246.268,246.437,11907.0
2024-08-08 13:35:00,247.88,247.9,247.49,247.65,16831.0,246.3972,246.4171,246.0095,246.1686,16831.0
2024-08-08 13:40:00,247.61,247.85,247.52,247.68,11986.0,246.1288,246.3674,246.0394,246.1984,11986.0
2024-08-08 13:45:00,247.9,248.0,247.81,247.81,13738.0,246.4171,246.5165,246.3276,246.3276,13738.0
2024-08-08 13:50:00,247.92,248.15,247.92,247.99,13361.0,246.437,246.6656,246.437,246.5066,13361.0
2024-08-08 13:55:00,247.96,247.97,247.71,247.86,18043.0,246.4767,246.4867,246.2282,246.3773,18043.0
2024-08-08 14:00:00,247.75,248.35,247.69,248.34,10537.0,246.268,246.8644,246.2083,246.8545,10537.0
2024-08-08 14:05:00,248.29,248.44,248.16,248.42,10603.0,246.8048,246.9539,246.6755,246.934,10603.0
2024-08-08 14:10:00,248.36,248.54,248.24,248.42,11180.0,246.8743,247.0533,246.7551,246.934,11180.0
2024-08-08 14:15:00,248.44,248.56,248.36,248.48,12722.0,246.9539,247.0731,246.8743,246.9936,12722.0
2024-08-08 14:20:00,248.48,248.66,248.42,248.46,19363.0,246.9936,247.1725,246.934,246.9737,19363.0
2024-08-08 14:25:00,248.54,248.54,247.96,247.96,13465.0,247.0533,247.0533,246.4767,246.4767,13465.0
2024-08-08 14:30:00,248.07,248.29,247.88,248.29,12835.0,246.5861,246.8048,246.3972,246.8048,12835.0
2024-08-08 14:35:00,248.25,248.25,247.71,247.73,15288.0,246.765,246.765,246.2282,246.2481,15288.0
2024-08-08 14:40:00,247.63,247.69,247.28,247.45,10603.0,246.1487,246.2083,245.8008,245.9698,10603.0
2024-08-08 14:45:00,247.45,247.81,247.45,247.62,11780.0,245.9698,246.3276,245.9698,246.1388,11780.0
2024-08-08 14:50:00,247.64,247.78,247.57,247.58,15436.0,246.1586,246.2978,246.0891,246.099,15436.0
2024-08-08 14:55:00,247.55,247.85,247.54,247.77,19531.0,246.0692,246.3674,246.0592,246.2879,19531.0
2024-08-08 15:00:00,247.75,248.13,247.65,247.81,31232.0,246.268,246.6457,246.1686,246.3276,31232.0
2024-08-08 15:05:00,247.8,248.87,247.68,248.83,27493.0,246.3177,247.3813,246.1984,247.3415,27493.0
2024-08-08 15:10:00,248.65,249.0,248.49,248.58,45005.0,247.1626,247.5105,247.0036,247.093,45005.0
2024-08-08 15:15:00,248.59,248.8,248.42,248.64,27919.0,247.103,247.3117,246.934,247.1527,27919.0
2024-08-08 15:20:00,248.64,249.25,248.61,249.07,43276.0,247.1527,247.759,247.1228,247.5801,43276.0
2024-08-08 15:25:00,249.07,249.1,248.32,248.4,53665.0,247.5801,247.6099,246.8346,246.9141,53665.0
2024-08-08 15:30:00,248.4,248.48,247.86,248.29,59777.0,246.9141,246.9936,246.3773,246.8048,59777.0
2024-08-08 15:35:00,248.27,248.64,247.89,248.45,39742.0,246.7849,247.1527,246.4071,246.9638,39742.0
2024-08-08 15:40:00,248.45,249.09,248.45,248.98,64278.0,246.9638,247.6,246.9638,247.4906,64278.0
2024-08-08 15:45:00,248.9,249.0,248.59,248.81,63371.0,247.4111,247.5105,247.103,247.3216,63371.0
2024-08-08 15:50:00,248.81,249.43,248.64,249.23,108568.0,247.3216,247.9379,247.1527,247.7391,108568.0
2024-08-08 15:55:00,249.25,249.4,248.33,249.33,353680.0,247.759,247.9081,246.8445,247.8385,353680.0
2024-08-09 09:30:00,248.7,249.58,248.45,248.9,63095.0,247.2123,248.087,246.9638,247.4111,63095.0
2024-08-09 09:35:00,249.04,249.8,248.7,249.19,18823.0,247.5503,248.3057,247.2123,247.6994,18823.0
2024-08-09 09:40:00,249.04,250.18,249.0,249.43,50625.0,247.5503,248.6835,247.5105,247.9379,50625.0
2024-08-09 09:45:00,249.43,249.62,248.81,249.06,25082.0,247.9379,248.1268,247.3216,247.5702,25082.0
2024-08-09 09:50:00,249.06,250.77,249.05,250.3,40675.0,247.5702,249.2699,247.5602,248.8027,40675.0
2024-08-09 09:55:00,250.41,250.53,248.92,249.64,18239.0,248.9121,249.0314,247.431,248.1467,18239.0
2024-08-09 10:00:00,249.77,251.45,249.47,251.08,34801.0,248.2759,249.9459,247.9777,249.5781,34801.0
2024-08-09 10:05:00,251.08,251.14,250.4,250.63,21676.0,249.5781,249.6377,248.9021,249.1308,21676.0
2024-08-09 10:10:00,250.66,252.06,250.65,251.82,24609.0,249.1606,250.5522,249.1506,250.3136,24609.0
2024-08-09 10:15:00,251.84,251.91,251.01,251.01,20081.0,250.3335,250.4031,249.5085,249.5085,20081.0
2024-08-09 10:20:00,251.13,251.57,251.05,251.53,20974.0,249.6278,250.0651,249.5482,250.0254,20974.0
2024-08-09 10:25:00,251.53,251.53,251.06,251.14,24621.0,250.0254,250.0254,249.5582,249.6377,24621.0
2024-08-09 10:30:00,251.18,251.25,250.45,250.84,41959.0,249.6775,249.7471,248.9518,249.3395,41959.0
2024-08-09 10:35:00,250.93,251.13,250.46,250.82,19944.0,249.429,249.6278,248.9618,249.3196,19944.0
2024-08-09 10:40:00,250.94,251.48,250.93,250.97,21103.0,249.4389,249.9757,249.429,249.4687,21103.0
2024-08-09 10:45:00,251.04,251.82,250.97,251.72,18801.0,249.5383,250.3136,249.4687,250.2142,18801.0
2024-08-09 10:50:00,251.66,252.09,251.55,251.99,18971.0,250.1546,250.582,250.0453,250.4826,18971.0
2024-08-09 10:55:00,252.09,252.38,251.65,251.79,14761.0,250.582,250.8703,250.1447,250.2838,14761.0
2024-08-09 11:00:00,251.86,252.35,251.86,252.35,15101.0,250.3534,250.8405,250.3534,250.8405,15101.0
2024-08-09 11:05:00,252.37,252.85,252.3,252.52,23525.0,250.8604,251.3375,250.7908,251.0095,23525.0
2024-08-09 11:10:00,252.53,252.53,251.77,252.16,15915.0,251.0194,251.0194,250.2639,250.6516,15915.0
2024-08-09 11:15:00,252.21,252.34,252.05,252.14,14260.0,250.7013,250.8305,250.5423,250.6317,14260.0
2024-08-09 11:20:00,252.21,252.41,251.99,252.4,14792.0,250.7013,250.9001,250.4826,250.8902,14792.0
2024-08-09 11:25:00,252.4,252.62,251.91,251.92,14364.0,250.8902,251.1089,250.4031,250.413,14364.0
2024-08-09 11:30:00,251.98,252.34,251.89,252.34,23952.0,250.4727,250.8305,250.3832,250.8305,23952.0
2024-08-09 11:35:00,252.33,252.37,251.74,251.86,12168.0,250.8206,250.8604,250.2341,250.3534,12168.0
2024-08-09 11:40:00,251.9,251.91,251.26,251.31,18795.0,250.3932,250.4031,249.757,249.8067,18795.0
2024-08-09 11:45:00,251.36,251.76,251.34,251.58,9239.0,249.8564,250.254,249.8365,250.0751,9239.0
2024-08-09 11:50:00,251.65,251.95,251.47,251.65,7062.0,250.1447,250.4429,249.9657,250.1447,7062.0
2024-08-09 11:55:00,251.65,251.65,250.78,251.07,15395.0,250.1447,250.1447,249.2799,249.5681,15395.0
2024-08-09 12:00:00,251.03,251.13,250.61,250.62,16747.0,249.5284,249.6278,249.1109,249.1208,16747.0
2024-08-09 12:05:00,250.7,250.91,250.63,250.69,8804.0,249.2003,249.4091,249.1308,249.1904,8804.0
2024-08-09 12:10:00,250.69,250.77,250.53,250.76,6096.0,249.1904,249.2699,249.0314,249.26,6096.0
2024-08-09 12:15:00,250.77,250.87,250.55,250.87,11641.0,249.2699,249.3693,249.0512,249.3693,11641.0
2024-08-09 12:20:00,250.86,251.0,250.61,250.61,14794.0,249.3594,249.4985,249.1109,249.1109,14794.0
2024-08-09 12:25:00,250.64,250.9,250.64,250.9,9546.0,249.1407,249.3991,249.1407,249.3991,9546.0
2024-08-09 12:30:00,250.83,251.15,250.72,250.99,7535.0,249.3296,249.6476,249.2202,249.4886,7535.0
2024-08-09 12:35:00,250.99,251.39,250.99,251.26,10159.0,249.4886,249.8862,249.4886,249.757,10159.0
2024-08-09 12:40:00,251.32,251.32,251.09,251.16,8388.0,249.8166,249.8166,249.588,249.6576,8388.0
2024-08-09 12:45:00,251.09,251.14,250.74,251.03,8698.0,249.588,249.6377,249.2401,249.5284,8698.0
2024-08-09 12:50:00,251.05,251.4,251.05,251.23,20376.0,249.5482,249.8962,249.5482,249.7272,20376.0
2024-08-09 12:55:00,251.29,251.64,251.19,251.59,7465.0,249.7868,250.1347,249.6874,250.085,7465.0
2024-08-09 13:00:00,251.49,251.75,251.44,251.64,16502.0,249.9856,250.2441,249.9359,250.1347,16502.0
2024-08-09 13:05:00,251.64,251.64,251.18,251.38,16037.0,250.1347,250.1347,249.6775,249.8763,16037.0
2024-08-09 13:10:00,251.44,251.78,251.25,251.62,10158.0,249.9359,250.2739,249.7471,250.1148,10158.0
2024-08-09 13:15:00,251.66,252.42,251.66,252.25,28190.0,250.1546,250.9101,250.1546,250.7411,28190.0
2024-08-09 13:20:00,252.28,252.3,251.91,251.92,11345.0,250.7709,250.7908,250.4031,250.413,11345.0
2024-08-09 13:25:00,251.97,252.68,251.97,252.68,10221.0,250.4627,251.1685,250.4627,251.1685,10221.0
2024-08-09 13:30:00,252.76,252.9,252.61,252.81,14144.0,251.248,251.3872,251.0989,251.2977,14144.0
2024-08-09 13:35:00,252.88,252.95,252.65,252.8,28663.0,251.3673,251.4369,251.1387,251.2878,28663.0
2024-08-09 13:40:00,252.81,252.89,252.36,252.62,23053.0,251.2977,251.3772,250.8504,251.1089,23053.0
2024-08-09 13:45:00,252.52,252.76,252.4,252.67,19634.0,251.0095,251.248,250.8902,251.1586,19634.0
2024-08-09 13:50:00,252.67,252.71,252.38,252.55,25104.0,251.1586,251.1983,250.8703,251.0393,25104.0
2024-08-09 13:55:00,252.57,252.57,251.96,252.01,12656.0,251.0592,251.0592,250.4528,250.5025,12656.0
2024-08-09 14:00:00,252.11,252.19,251.83,251.92,8286.0,250.6019,250.6814,250.3236,250.413,8286.0
2024-08-09 14:05:00,251.87,251.94,251.55,251.82,7436.0,250.3633,250.4329,250.0453,250.3136,7436.0
2024-08-09 14:10:00,251.77,251.82,250.99,251.15,11250.0,250.2639,250.3136,249.4886,249.6476,11250.0
2024-08-09 14:15:00,251.21,251.61,251.18,251.61,11652.0,249.7073,250.1049,249.6775,250.1049,11652.0
2024-08-09 14:20:00,251.62,251.72,251.31,251.31,20657.0,250.1148,250.2142,249.8067,249.8067,20657.0
2024-08-09 14:25:00,251.34,251.45,251.2,251.28,6397.0,249.8365,249.9459,249.6973,249.7769,6397.0
2024-08-09 14:30:00,251.11,251.33,250.87,250.99,8560.0,249.6079,249.8266,249.3693,249.4886,8560.0
2024-08-09 14:35:00,251.06,251.29,250.93,251.21,3706.0,249.5582,249.7868,249.429,249.7073,3706.0
2024-08-09 14:40:00,251.28,251.46,251.23,251.34,5746.0,249.7769,249.9558,249.7272,249.8365,5746.0
2024-08-09 14:45:00,251.45,251.58,251.31,251.31,4430.0,249.9459,250.0751,249.8067,249.8067,4430.0
2024-08-09 14:50:00,251.41,251.43,251.0,251.1,8575.0,249.9061,249.926,249.4985,249.5979,8575.0
2024-08-09 14:55:00,251.1,251.48,250.99,251.48,9892.0,249.5979,249.9757,249.4886,249.9757,9892.0
2024-08-09 15:00:00,251.54,251.54,251.16,251.16,15614.0,250.0353,250.0353,249.6576,249.6576,15614.0
2024-08-09 15:05:00,251.19,251.32,251.1,251.29,11224.0,249.6874,249.8166,249.5979,249.7868,11224.0
2024-08-09 15:10:00,251.29,251.58,251.28,251.39,7645.0,249.7868,250.0751,249.7769,249.8862,7645.0
2024-08-09 15:15:00,251.43,252.06,251.42,252.06,15474.0,249.926,250.5522,249.916,250.5522,15474.0
2024-08-09 15:20:00,252.02,252.14,251.59,252.03,21802.0,250.5124,250.6317,250.085,250.5224,21802.0
2024-08-09 15:25:00,252.05,252.35,251.97,252.15,14831.0,250.5423,250.8405,250.4627,250.6417,14831.0
2024-08-09 15:30:00,252.15,252.37,251.98,252.1,16957.0,250.6417,250.8604,250.4727,250.592,16957.0
2024-08-09 15:35:00,252.12,252.3,251.77,251.81,21412.0,250.6118,250.7908,250.2639,250.3037,21412.0
2024-08-09 15:40:00,251.8,252.14,251.8,252.01,24884.0,250.2938,250.6317,250.2938,250.5025,24884.0
2024-08-09 15:45:00,251.97,252.64,251.95,252.64,37087.0,250.4627,251.1287,250.4429,251.1287,37087.0
2024-08-09 15:50:00,252.59,252.86,252.08,252.24,44523.0,251.079,251.3474,250.5721,250.7311,44523.0
2024-08-09 15:55:00,252.18,252.79,252.11,252.57,114495.0,250.6715,251.2778,250.6019,251.0592,114495.0
2024-08-12 09:30:00,252.6,254.09,252.6,253.19,69407.0,251.089,252.5701,251.089,251.6754,69407.0
2024-08-12 09:35:00,252.66,252.99,249.98,250.18,48327.0,251.1486,251.4766,248.4846,248.6835,48327.0
2024-08-12 09:40:00,250.22,251.57,249.6,249.6,58468.0,248.7232,250.0651,248.1069,248.1069,58468.0
2024-08-12 09:45:00,249.71,250.32,249.5,250.16,35973.0,248.2163,248.8226,248.0075,248.6636,35973.0
2024-08-12 09:50:00,250.09,250.53,249.56,250.15,38733.0,248.594,249.0314,248.0672,248.6536,38733.0
2024-08-12 09:55:00,250.09,250.3,249.02,249.94,24472.0,248.594,248.8027,247.5304,248.4449,24472.0
2024-08-12 10:00:00,249.73,250.35,249.65,250.25,20840.0,248.2361,248.8524,248.1566,248.753,20840.0
2024-08-12 10:05:00,250.21,251.06,250.17,250.93,57074.0,248.7133,249.5582,248.6735,249.429,57074.0
2024-08-12 10:10:00,250.93,251.04,250.35,250.55,21753.0,249.429,249.5383,248.8524,249.0512,21753.0
2024-08-12 10:15:00,250.53,250.58,250.1,250.35,37835.0,249.0314,249.0811,248.6039,248.8524,37835.0
2024-08-12 10:20:00,250.43,250.58,250.21,250.29,22185.0,248.932,249.0811,248.7133,248.7928,22185.0
2024-08-12 10:25:00,250.28,250.65,250.22,250.53,19995.0,248.7829,249.1506,248.7232,249.0314,19995.0
2024-08-12 10:30:00,250.33,250.84,250.03,250.75,19996.0,248.8326,249.3395,248.5343,249.25,19996.0
2024-08-12 10:35:00,250.75,251.0,250.5,250.69,13585.0,249.25,249.4985,249.0015,249.1904,13585.0
2024-08-12 10:40:00,250.68,251.31,250.35,250.41,15663.0,249.1805,249.8067,248.8524,248.9121,15663.0
2024-08-12 10:45:00,250.38,250.84,250.29,250.74,14125.0,248.8823,249.3395,248.7928,249.2401,14125.0
2024-08-12 10:50:00,250.73,250.75,250.45,250.52,10069.0,249.2302,249.25,248.9518,249.0214,10069.0
2024-08-12 10:55:00,250.48,251.19,250.41,251.08,18878.0,248.9817,249.6874,248.9121,249.5781,18878.0
2024-08-12 11:00:00,251.11,251.79,251.11,251.73,6524.0,249.6079,250.2838,249.6079,250.2242,6524.0
2024-08-12 11:05:00,251.77,252.06,251.63,251.7,8547.0,250.2639,250.5522,250.1248,250.1944,8547.0
2024-08-12 11:10:00,251.73,251.83,251.44,251.44,8979.0,250.2242,250.3236,249.9359,249.9359,8979.0
2024-08-12 11:15:00,251.4,251.67,251.25,251.62,3833.0,249.8962,250.1645,249.7471,250.1148,3833.0
2024-08-12 11:20:00,251.58,251.77,249.89,249.89,13452.0,250.0751,250.2639,248.3952,248.3952,13452.0
2024-08-12 11:25:00,249.81,250.33,249.52,250.19,16473.0,248.3157,248.8326,248.0274,248.6934,16473.0
2024-08-12 11:30:00,250.1,250.3,249.74,250.24,15769.0,248.6039,248.8027,248.2461,248.7431,15769.0
2024-08-12 11:35:00,250.39,250.49,250.21,250.26,5676.0,248.8922,248.9916,248.7133,248.763,5676.0
2024-08-12 11:40:00,250.32,250.82,250.24,250.82,14791.0,248.8226,249.3196,248.7431,249.3196,14791.0
2024-08-12 11:45:00,250.84,250.94,250.5,250.8,7421.0,249.3395,249.4389,249.0015,249.2997,7421.0
2024-08-12 11:50:00,250.8,251.4,250.8,251.32,6019.0,249.2997,249.8962,249.2997,249.8166,6019.0
2024-08-12 11:55:00,251.44,251.96,251.24,251.87,12693.0,249.9359,250.4528,249.7371,250.3633,12693.0
2024-08-12 12:00:00,251.87,252.09,251.7,251.74,14758.0,250.3633,250.582,250.1944,250.2341,14758.0
2024-08-12 12:05:00,251.83,251.95,251.2,251.41,7881.0,250.3236,250.4429,249.6973,249.9061,7881.0
2024-08-12 12:10:00,251.33,251.75,251.1,251.62,9567.0,249.8266,250.2441,249.5979,250.1148,9567.0
2024-08-12 12:15:00,251.66,251.66,251.19,251.2,9580.0,250.1546,250.1546,249.6874,249.6973,9580.0
2024-08-12 12:20:00,251.38,251.5,250.94,251.4,14324.0,249.8763,249.9956,249.4389,249.8962,14324.0
2024-08-12 12:25:00,251.46,251.5,250.93,251.1,8823.0,249.9558,249.9956,249.429,249.5979,8823.0
2024-08-12 12:30:00,251.09,251.51,251.01,251.12,11149.0,249.588,250.0055,249.5085,249.6178,11149.0
2024-08-12 12:35:00,251.17,251.31,250.82,251.12,9068.0,249.6675,249.8067,249.3196,249.6178,9068.0
2024-08-12 12:40:00,251.26,251.26,250.81,250.87,14928.0,249.757,249.757,249.3097,249.3693,14928.0
2024-08-12 12:45:00,251.12,251.53,250.87,251.42,13697.0,249.6178,250.0254,249.3693,249.916,13697.0
2024-08-12 12:50:00,251.31,251.42,250.97,251.23,12867.0,249.8067,249.916,249.4687,249.7272,12867.0
2024-08-12 12:55:00,251.37,251.41,250.5,250.58,9011.0,249.8663,249.9061,249.0015,249.0811,9011.0
2024-08-12 13:00:00,250.45,250.75,250.25,250.61,11672.0,248.9518,249.25,248.753,249.1109,11672.0
2024-08-12 13:05:00,250.51,250.8,250.4,250.6,6424.0,249.0115,249.2997,248.9021,249.1009,6424.0
2024-08-12 13:10:00,250.47,250.7,250.4,250.66,4169.0,248.9717,249.2003,248.9021,249.1606,4169.0
2024-08-12 13:15:00,250.72,251.17,250.65,251.12,6531.0,249.2202,249.6675,249.1506,249.6178,6531.0
2024-08-12 13:20:00,251.25,251.45,251.14,251.3,4594.0,249.7471,249.9459,249.6377,249.7968,4594.0
2024-08-12 13:25:00,251.26,251.26,250.77,251.04,12945.0,249.757,249.757,249.2699,249.5383,12945.0
2024-08-12 13:30:00,251.05,251.3,250.87,251.04,11473.0,249.5482,249.7968,249.3693,249.5383,11473.0
2024-08-12 13:35:00,251.04,251.09,250.78,251.03,9031.0,249.5383,249.588,249.2799,249.5284,9031.0
2024-08-12 13:40:00,251.09,251.28,250.73,251.02,6755.0,249.588,249.7769,249.2302,249.5184,6755.0
2024-08-12 13:45:00,251.01,251.11,250.79,250.86,16570.0,249.5085,249.6079,249.2898,249.3594,16570.0
2024-08-12 13:50:00,250.79,250.83,250.3,250.49,8516.0,249.2898,249.3296,248.8027,248.9916,8516.0
2024-08-12 13:55:00,250.52,250.66,250.44,250.5,9970.0,249.0214,249.1606,248.9419,249.0015,9970.0
2024-08-12 14:00:00,250.54,250.72,250.49,250.62,15010.0,249.0413,249.2202,248.9916,249.1208,15010.0
2024-08-12 14:05:00,250.63,250.66,250.47,250.58,11079.0,249.1308,249.1606,248.9717,249.0811,11079.0
2024-08-12 14:10:00,250.59,250.81,250.47,250.74,8467.0,249.091,249.3097,248.9717,249.2401,8467.0
2024-08-12 14:15:00,250.74,250.79,250.46,250.49,9785.0,249.2401,249.2898,248.9618,248.9916,9785.0
2024-08-12 14:20:00,250.49,250.83,250.49,250.5,6919.0,248.9916,249.3296,248.9916,249.0015,6919.0
2024-08-12 14:25:00,250.52,250.52,250.21,250.33,13215.0,249.0214,249.0214,248.7133,248.8326,13215.0
2024-08-12 14:30:00,250.25,250.33,250.12,250.29,4784.0,248.753,248.8326,248.6238,248.7928,4784.0
2024-08-12 14:35:00,250.21,250.35,250.12,250.31,6044.0,248.7133,248.8524,248.6238,248.8127,6044.0
2024-08-12 14:40:00,250.23,250.42,250.09,250.38,10833.0,248.7332,248.922,248.594,248.8823,10833.0
2024-08-12 14:45:00,250.45,250.45,249.93,249.93,15659.0,248.9518,248.9518,248.4349,248.4349,15659.0
2024-08-12 14:50:00,249.9,250.09,249.85,250.05,11895.0,248.4051,248.594,248.3554,248.5542,11895.0
2024-08-12 14:55:00,250.07,250.3,250.02,250.08,7360.0,248.5741,248.8027,248.5244,248.584,7360.0
2024-08-12 15:00:00,250.02,250.21,250.0,250.15,9282.0,248.5244,248.7133,248.5045,248.6536,9282.0
2024-08-12 15:05:00,250.01,250.19,249.87,250.03,12596.0,248.5145,248.6934,248.3753,248.5343,12596.0
2024-08-12 15:10:00,250.18,250.41,249.95,250.05,13967.0,248.6835,248.9121,248.4548,248.5542,13967.0
2024-08-12 15:15:00,250.07,250.24,250.03,250.2,14478.0,248.5741,248.7431,248.5343,248.7033,14478.0
2024-08-12 15:20:00,250.2,250.42,250.08,250.26,12120.0,248.7033,248.922,248.584,248.763,12120.0
2024-08-12 15:25:00,250.3,250.41,250.23,250.23,14018.0,248.8027,248.9121,248.7332,248.7332,14018.0
2024-08-12 15:30:00,250.31,250.54,249.95,249.98,17074.0,248.8127,249.0413,248.4548,248.4846,17074.0
2024-08-12 15:35:00,249.99,250.05,249.57,249.82,15532.0,248.4946,248.5542,248.0771,248.3256,15532.0
2024-08-12 15:40:00,249.86,250.14,249.72,250.05,20774.0,248.3654,248.6437,248.2262,248.5542,20774.0
2024-08-12 15:45:00,250.09,250.24,249.96,250.13,24711.0,248.594,248.7431,248.4648,248.6338,24711.0
2024-08-12 15:50:00,250.04,250.9,250.02,250.9,45562.0,248.5443,249.3991,248.5244,249.3991,45562.0
2024-08-12 15:55:00,250.87,251.49,250.75,251.49,136497.0,249.3693,249.9856,249.25,249.9856,136497.0
2024-08-13 09:30:00,253.0,254.8,253.0,254.21,60081.0,251.4866,253.2758,251.4866,252.6893,60081.0
2024-08-13 09:35:00,254.21,254.89,253.8,254.02,21535.0,252.6893,253.3653,252.2818,252.5005,21535.0
2024-08-13 09:40:00,253.83,254.4,253.48,254.12,58665.0,252.3116,252.8782,251.9637,252.5999,58665.0
2024-08-13 09:45:00,254.16,255.46,254.15,255.33,133147.0,252.6396,253.9319,252.6297,253.8026,133147.0
2024-08-13 09:50:00,255.49,255.78,255.08,255.42,34817.0,253.9617,254.25,253.5541,253.8921,34817.0
2024-08-13 09:55:00,255.3,255.3,254.41,254.6,31648.0,253.7728,253.7728,252.8881,253.077,31648.0
2024-08-13 10:00:00,254.68,255.0,254.47,254.78,19990.0,253.1565,253.4746,252.9478,253.2559,19990.0
2024-08-13 10:05:00,254.82,254.82,253.89,254.09,74686.0,253.2957,253.2957,252.3713,252.5701,74686.0
2024-08-13 10:10:00,253.89,254.43,253.7,254.1,17224.0,252.3713,252.908,252.1824,252.58,17224.0
2024-08-13 10:15:00,254.1,254.35,253.59,253.61,11183.0,252.58,252.8285,252.0731,252.0929,11183.0
2024-08-13 10:20:00,253.53,254.11,253.53,254.11,9769.0,252.0134,252.5899,252.0134,252.5899,9769.0
2024-08-13 10:25:00,254.16,254.19,253.82,254.19,25406.0,252.6396,252.6695,252.3017,252.6695,25406.0
2024-08-13 10:30:00,254.14,254.14,253.65,254.08,27655.0,252.6198,252.6198,252.1327,252.5601,27655.0
2024-08-13 10:35:00,254.13,254.47,254.06,254.47,22144.0,252.6098,252.9478,252.5402,252.9478,22144.0
2024-08-13 10:40:00,254.47,254.5,254.11,254.15,25380.0,252.9478,252.9776,252.5899,252.6297,25380.0
2024-08-13 10:45:00,254.1,254.86,254.1,254.69,27576.0,252.58,253.3355,252.58,253.1665,27576.0
2024-08-13 10:50:00,254.72,254.79,254.31,254.56,21617.0,253.1963,253.2659,252.7887,253.0373,21617.0
2024-08-13 10:55:00,254.53,254.6,254.37,254.59,27693.0,253.0074,253.077,252.8484,253.0671,27693.0
2024-08-13 11:00:00,254.64,255.25,254.64,255.19,10227.0,253.1168,253.7231,253.1168,253.6635,10227.0
2024-08-13 11:05:00,255.22,255.28,254.61,254.66,16044.0,253.6933,253.7529,253.087,253.1367,16044.0
2024-08-13 11:10:00,254.65,254.7,254.39,254.58,12556.0,253.1267,253.1764,252.8683,253.0571,12556.0
2024-08-13 11:15:00,254.58,254.83,254.1,254.12,28991.0,253.0571,253.3056,252.58,252.5999,28991.0
2024-08-13 11:20:00,254.25,254.25,253.6,254.02,75800.0,252.7291,252.7291,252.083,252.5005,75800.0
2024-08-13 11:25:00,254.15,254.5,254.11,254.4,28642.0,252.6297,252.9776,252.5899,252.8782,28642.0
2024-08-13 11:30:00,254.33,254.59,254.26,254.47,65075.0,252.8086,253.0671,252.739,252.9478,65075.0
2024-08-13 11:35:00,254.51,254.56,254.27,254.36,19528.0,252.9875,253.0373,252.749,252.8384,19528.0
2024-08-13 11:40:00,254.39,254.5,253.92,253.93,20683.0,252.8683,252.9776,252.4011,252.411,20683.0
2024-08-13 11:45:00,254.0,254.33,253.94,254.19,18330.0,252.4806,252.8086,252.421,252.6695,18330.0
2024-08-13 11:50:00,254.25,254.36,254.16,254.23,21159.0,252.7291,252.8384,252.6396,252.7092,21159.0
2024-08-13 11:55:00,254.21,254.37,253.93,254.03,27731.0,252.6893,252.8484,252.411,252.5104,27731.0
2024-08-13 12:00:00,254.0,254.13,253.71,254.07,17220.0,252.4806,252.6098,252.1923,252.5502,17220.0
2024-08-13 12:05:00,254.07,254.82,254.01,254.68,30022.0,252.5502,253.2957,252.4905,253.1565,30022.0
2024-08-13 12:10:00,254.72,254.87,254.61,254.76,11010.0,253.1963,253.3454,253.087,253.2361,11010.0
2024-08-13 12:15:00,254.79,255.07,254.71,254.89,12031.0,253.2659,253.5442,253.1864,253.3653,12031.0
2024-08-13 12:20:00,254.87,254.98,254.61,254.69,14390.0,253.3454,253.4547,253.087,253.1665,14390.0
2024-08-13 12:25:00,254.76,254.81,254.55,254.66,10678.0,253.2361,253.2858,253.0273,253.1367,10678.0
2024-08-13 12:30:00,254.67,254.67,254.45,254.45,12559.0,253.1466,253.1466,252.9279,252.9279,12559.0
2024-08-13 12:35:00,254.45,254.83,254.18,254.83,17373.0,252.9279,253.3056,252.6595,253.3056,17373.0
2024-08-13 12:40:00,254.69,254.88,254.63,254.8,9968.0,253.1665,253.3553,253.1068,253.2758,9968.0
2024-08-13 12:45:00,254.77,255.16,254.5,255.11,31913.0,253.246,253.6337,252.9776,253.584,31913.0
2024-08-13 12:50:00,255.11,255.34,254.97,254.99,12825.0,253.584,253.8126,253.4448,253.4647,12825.0
2024-08-13 12:55:00,254.94,255.05,254.78,254.92,18567.0,253.415,253.5243,253.2559,253.3951,18567.0
2024-08-13 13:00:00,254.88,254.95,254.75,254.9,31617.0,253.3553,253.4249,253.2261,253.3752,31617.0
2024-08-13 13:05:00,254.85,254.91,254.68,254.75,10541.0,253.3255,253.3852,253.1565,253.2261,10541.0
2024-08-13 13:10:00,254.75,254.75,254.4,254.54,14174.0,253.2261,253.2261,252.8782,253.0174,14174.0
2024-08-13 13:15:00,254.51,254.52,254.21,254.3,18123.0,252.9875,252.9975,252.6893,252.7788,18123.0
2024-08-13 13:20:00,254.36,254.49,254.22,254.23,17178.0,252.8384,252.9677,252.6993,252.7092,17178.0
2024-08-13 13:25:00,254.21,254.38,254.14,254.24,9805.0,252.6893,252.8583,252.6198,252.7192,9805.0
2024-08-13 13:30:00,254.28,254.68,254.25,254.52,28096.0,252.7589,253.1565,252.7291,252.9975,28096.0
2024-08-13 13:35:00,254.57,254.74,254.57,254.74,9100.0,253.0472,253.2162,253.0472,253.2162,9100.0
2024-08-13 13:40:00,254.78,254.9,254.56,254.57,19553.0,253.2559,253.3752,253.0373,253.0472,19553.0
2024-08-13 13:45:00,254.56,254.72,254.14,254.42,30838.0,253.0373,253.1963,252.6198,252.8981,30838.0
2024-08-13 13:50:00,254.4,254.64,254.28,254.64,34039.0,252.8782,253.1168,252.7589,253.1168,34039.0
2024-08-13 13:55:00,254.64,254.73,254.54,254.64,35910.0,253.1168,253.2062,253.0174,253.1168,35910.0
2024-08-13 14:00:00,254.64,255.0,254.62,254.91,17609.0,253.1168,253.4746,253.0969,253.3852,17609.0
2024-08-13 14:05:00,254.87,254.99,254.68,254.71,18633.0,253.3454,253.4647,253.1565,253.1864,18633.0
2024-08-13 14:10:00,254.66,254.77,254.39,254.5,32046.0,253.1367,253.246,252.8683,252.9776,32046.0
2024-08-13 14:15:00,254.58,254.66,254.41,254.54,9280.0,253.0571,253.1367,252.8881,253.0174,9280.0
2024-08-13 14:20:00,254.54,254.78,254.48,254.63,20381.0,253.0174,253.2559,252.9577,253.1068,20381.0
2024-08-13 14:25:00,254.63,254.76,254.61,254.72,15863.0,253.1068,253.2361,253.087,253.1963,15863.0
2024-08-13 14:30:00,254.65,254.74,254.62,254.64,24559.0,253.1267,253.2162,253.0969,253.1168,24559.0
2024-08-13 14:35:00,254.71,254.98,254.68,254.95,20811.0,253.1864,253.4547,253.1565,253.4249,20811.0
2024-08-13 14:40:00,255.0,255.01,254.75,254.85,23878.0,253.4746,253.4846,253.2261,253.3255,23878.0
2024-08-13 14:45:00,254.83,254.9,254.58,254.69,19884.0,253.3056,253.3752,253.0571,253.1665,19884.0
2024-08-13 14:50:00,254.69,254.79,254.62,254.74,17638.0,253.1665,253.2659,253.0969,253.2162,17638.0
2024-08-13 14:55:00,254.74,254.77,254.53,254.68,12185.0,253.2162,253.246,253.0074,253.1565,12185.0
2024-08-13 15:00:00,254.64,254.94,254.62,254.75,26925.0,253.1168,253.415,253.0969,253.2261,26925.0
2024-08-13 15:05:00,254.75,254.76,254.41,254.67,17244.0,253.2261,253.2361,252.8881,253.1466,17244.0
2024-08-13 15:10:00,254.69,254.73,254.53,254.63,8229.0,253.1665,253.2062,253.0074,253.1068,8229.0
2024-08-13 15:15:00,254.57,254.64,254.39,254.55,12574.0,253.0472,253.1168,252.8683,253.0273,12574.0
2024-08-13 15:20:00,254.5,254.73,254.4,254.64,10529.0,252.9776,253.2062,252.8782,253.1168,10529.0
2024-08-13 15:25:00,254.64,254.64,254.4,254.61,8784.0,253.1168,253.1168,252.8782,253.087,8784.0
2024-08-13 15:30:00,254.55,254.67,254.42,254.47,33334.0,253.0273,253.1466,252.8981,252.9478,33334.0
2024-08-13 15:35:00,254.47,254.6,254.35,254.56,20159.0,252.9478,253.077,252.8285,253.0373,20159.0
2024-08-13 15:40:00,254.58,254.58,254.44,254.51,19794.0,253.0571,253.0571,252.918,252.9875,19794.0
2024-08-13 15:45:00,254.52,254.89,254.4,254.76,51512.0,252.9975,253.3653,252.8782,253.2361,51512.0
2024-08-13 15:50:00,254.73,254.81,254.12,254.21,67615.0,253.2062,253.2858,252.5999,252.6893,67615.0
2024-08-13 15:55:00,254.17,254.72,254.12,254.55,172374.0,252.6496,253.1963,252.5999,253.0273,172374.0
2024-08-14 09:30:00,255.39,256.56,254.86,254.92,80554.0,253.8623,255.0253,253.3355,253.3951,80554.0
2024-08-14 09:35:00,254.73,255.78,254.31,255.37,80327.0,253.2062,254.25,252.7887,253.8424,80327.0
2024-08-14 09:40:00,255.39,255.78,254.84,255.28,69145.0,253.8623,254.25,253.3156,253.7529,69145.0
2024-08-14 09:45:00,255.18,255.85,255.18,255.75,76984.0,253.6535,254.3195,253.6535,254.2201,76984.0
2024-08-14 09:50:00,255.75,256.05,255.34,255.82,38049.0,254.2201,254.5183,253.8126,254.2897,38049.0
2024-08-14 09:55:00,255.73,256.14,255.28,255.33,170608.0,254.2003,254.6078,253.7529,253.8026,170608.0
2024-08-14 10:00:00,255.44,256.02,255.21,255.92,138143.0,253.912,254.4885,253.6834,254.3891,138143.0
2024-08-14 10:05:00,255.93,256.02,254.97,255.36,23137.0,254.3991,254.4885,253.4448,253.8325,23137.0
2024-08-14 10:10:00,255.4,255.74,254.93,255.72,20627.0,253.8722,254.2102,253.405,254.1903,20627.0
2024-08-14 10:15:00,255.67,255.83,255.35,255.57,36247.0,254.1406,254.2997,253.8225,254.0412,36247.0
2024-08-14 10:20:00,255.58,256.08,255.34,255.85,16546.0,254.0511,254.5482,253.8126,254.3195,16546.0
2024-08-14 10:25:00,256.03,256.03,255.31,255.62,20117.0,254.4985,254.4985,253.7828,254.0909,20117.0
2024-08-14 10:30:00,255.62,255.64,254.15,254.2,19639.0,254.0909,254.1108,252.6297,252.6794,19639.0
2024-08-14 10:35:00,254.23,254.23,253.86,253.86,32061.0,252.7092,252.7092,252.3414,252.3414,32061.0
2024-08-14 10:40:00,254.09,254.26,253.95,254.05,28085.0,252.5701,252.739,252.4309,252.5303,28085.0
2024-08-14 10:45:00,254.13,254.98,254.1,254.98,10764.0,252.6098,253.4547,252.58,253.4547,10764.0
2024-08-14 10:50:00,254.84,255.2,254.78,255.2,13467.0,253.3156,253.6734,253.2559,253.6734,13467.0
2024-08-14 10:55:00,255.27,255.44,255.12,255.28,12283.0,253.743,253.912,253.5939,253.7529,12283.0
2024-08-14 11:00:00,255.36,255.69,255.25,255.6,8750.0,253.8325,254.1605,253.7231,254.071,8750.0
2024-08-14 11:05:00,255.67,255.67,255.35,255.38,10273.0,254.1406,254.1406,253.8225,253.8523,10273.0
2024-08-14 11:10:00,255.46,255.67,255.45,255.6,6973.0,253.9319,254.1406,253.9219,254.071,6973.0
2024-08-14 11:15:00,255.64,255.82,255.31,255.61,14828.0,254.1108,254.2897,253.7828,254.081,14828.0
2024-08-14 11:20:00,255.58,255.7,255.28,255.49,24502.0,254.0511,254.1704,253.7529,253.9617,24502.0
2024-08-14 11:25:00,255.49,255.78,255.37,255.49,191007.0,253.9617,254.25,253.8424,253.9617,191007.0
2024-08-14 11:30:00,255.49,255.66,255.35,255.62,70536.0,253.9617,254.1307,253.8225,254.0909,70536.0
2024-08-14 11:35:00,255.62,255.71,255.49,255.63,43354.0,254.0909,254.1804,253.9617,254.1008,43354.0
2024-08-14 11:40:00,255.63,256.01,255.54,255.76,163851.0,254.1008,254.4786,254.0114,254.2301,163851.0
2024-08-14 11:45:00,255.75,256.59,255.75,256.5,11577.0,254.2201,255.0551,254.2201,254.9656,11577.0
2024-08-14 11:50:00,256.57,257.71,256.57,257.45,24238.0,255.0352,256.1684,255.0352,255.91,24238.0
2024-08-14 11:55:00,257.39,257.45,256.94,257.13,16732.0,255.8503,255.91,255.403,255.5919,16732.0
2024-08-14 12:00:00,257.04,257.15,256.82,257.15,11642.0,255.5024,255.6118,255.2837,255.6118,11642.0
2024-08-14 12:05:00,257.12,257.12,256.77,256.77,13860.0,255.5819,255.5819,255.234,255.234,13860.0
2024-08-14 12:10:00,256.74,256.94,256.67,256.89,18415.0,255.2042,255.403,255.1346,255.3533,18415.0
2024-08-14 12:15:00,256.89,256.89,256.51,256.7,14024.0,255.3533,255.3533,254.9756,255.1644,14024.0
2024-08-14 12:20:00,256.64,256.83,255.91,255.99,10542.0,255.1048,255.2937,254.3792,254.4587,10542.0
2024-08-14 12:25:00,255.96,256.16,255.85,256.09,8940.0,254.4289,254.6277,254.3195,254.5581,8940.0
2024-08-14 12:30:00,256.03,256.13,255.72,255.83,8387.0,254.4985,254.5979,254.1903,254.2997,8387.0
2024-08-14 12:35:00,255.89,256.17,255.81,256.03,7423.0,254.3593,254.6376,254.2798,254.4985,7423.0
2024-08-14 12:40:00,256.03,256.03,255.32,255.33,25000.0,254.4985,254.4985,253.7927,253.8026,25000.0
2024-08-14 12:45:00,255.33,255.58,255.17,255.43,12292.0,253.8026,254.0511,253.6436,253.902,12292.0
2024-08-14 12:50:00,255.43,255.96,255.42,255.88,9315.0,253.902,254.4289,253.8921,254.3494,9315.0
2024-08-14 12:55:00,256.0,256.08,255.85,255.97,14076.0,254.4686,254.5482,254.3195,254.4388,14076.0
2024-08-14 13:00:00,255.91,255.99,255.83,255.91,9956.0,254.3792,254.4587,254.2997,254.3792,9956.0
2024-08-14 13:05:00,255.98,256.06,255.85,255.93,52794.0,254.4488,254.5283,254.3195,254.3991,52794.0
2024-08-14 13:10:00,255.93,255.95,255.56,255.95,10161.0,254.3991,254.4189,254.0313,254.4189,10161.0
2024-08-14 13:15:00,255.92,256.4,255.84,256.26,326031.0,254.3891,254.8662,254.3096,254.7271,326031.0
2024-08-14 13:20:00,256.26,256.58,256.26,256.51,15954.0,254.7271,255.0452,254.7271,254.9756,15954.0
2024-08-14 13:25:00,256.47,256.84,256.47,256.78,5424.0,254.9358,255.3036,254.9358,255.244,5424.0
2024-08-14 13:30:00,256.78,257.15,256.67,256.96,11713.0,255.244,255.6118,255.1346,255.4229,11713.0
2024-08-14 13:35:00,257.06,257.07,256.6,256.84,9944.0,255.5223,255.5322,255.065,255.3036,9944.0
2024-08-14 13:40:00,256.9,256.9,256.27,256.28,12568.0,255.3633,255.3633,254.737,254.747,12568.0
2024-08-14 13:45:00,256.27,256.39,256.17,256.23,9243.0,254.737,254.8563,254.6376,254.6973,9243.0
2024-08-14 13:50:00,256.29,256.31,255.95,256.08,15019.0,254.7569,254.7768,254.4189,254.5482,15019.0
2024-08-14 13:55:00,256.14,256.26,256.03,256.05,10361.0,254.6078,254.7271,254.4985,254.5183,10361.0
2024-08-14 14:00:00,256.04,256.04,255.52,255.73,11010.0,254.5084,254.5084,253.9915,254.2003,11010.0
2024-08-14 14:05:00,255.74,255.83,255.61,255.71,7582.0,254.2102,254.2997,254.081,254.1804,7582.0
2024-08-14 14:10:00,255.76,255.8,255.61,255.77,9383.0,254.2301,254.2698,254.081,254.24,9383.0
2024-08-14 14:15:00,255.77,255.8,255.49,255.56,16508.0,254.24,254.2698,253.9617,254.0313,16508.0
2024-08-14 14:20:00,255.56,255.79,255.56,255.66,5738.0,254.0313,254.2599,254.0313,254.1307,5738.0
2024-08-14 14:25:00,255.67,255.79,255.61,255.79,10765.0,254.1406,254.2599,254.081,254.2599,10765.0
2024-08-14 14:30:00,255.75,255.82,255.54,255.59,8969.0,254.2201,254.2897,254.0114,254.0611,8969.0
2024-08-14 14:35:00,255.59,255.71,255.46,255.65,10718.0,254.0611,254.1804,253.9319,254.1207,10718.0
2024-08-14 14:40:00,255.66,256.0,255.66,255.95,10356.0,254.1307,254.4686,254.1307,254.4189,10356.0
2024-08-14 14:45:00,255.91,255.91,255.72,255.76,11557.0,254.3792,254.3792,254.1903,254.2301,11557.0
2024-08-14 14:50:00,255.83,255.99,255.8,255.97,4644.0,254.2997,254.4587,254.2698,254.4388,4644.0
2024-08-14 14:55:00,255.95,256.01,255.86,255.9,13133.0,254.4189,254.4786,254.3295,254.3692,13133.0
2024-08-14 15:00:00,255.86,255.91,255.72,255.86,19012.0,254.3295,254.3792,254.1903,254.3295,19012.0
2024-08-14 15:05:00,255.86,255.88,255.72,255.76,13160.0,254.3295,254.3494,254.1903,254.2301,13160.0
2024-08-14 15:10:00,255.69,255.7,255.31,255.36,15805.0,254.1605,254.1704,253.7828,253.8325,15805.0
2024-08-14 15:15:00,255.38,255.47,255.15,255.17,28931.0,253.8523,253.9418,253.6237,253.6436,28931.0
2024-08-14 15:20:00,255.21,255.23,254.84,254.98,17718.0,253.6834,253.7032,253.3156,253.4547,17718.0
2024-08-14 15:25:00,255.03,255.1,254.73,254.8,41442.0,253.5044,253.574,253.2062,253.2758,41442.0
2024-08-14 15:30:00,254.79,254.97,254.65,254.75,19172.0,253.2659,253.4448,253.1267,253.2261,19172.0
2024-08-14 15:35:00,254.78,255.01,254.72,254.99,16566.0,253.2559,253.4846,253.1963,253.4647,16566.0
2024-08-14 15:40:00,255.0,255.09,254.76,255.09,19507.0,253.4746,253.5641,253.2361,253.5641,19507.0
2024-08-14 15:45:00,255.04,255.42,255.04,255.35,35584.0,253.5144,253.8921,253.5144,253.8225,35584.0
2024-08-14 15:50:00,255.41,255.72,255.1,255.61,44766.0,253.8822,254.1903,253.574,254.081,44766.0
2024-08-14 15:55:00,255.75,255.88,255.19,255.23,198692.0,254.2201,254.3494,253.6635,253.7032,198692.0
2024-08-15 09:30:00,257.9,258.44,256.24,258.41,162004.0,256.3573,256.894,254.7072,256.8642,162004.0
2024-08-15 09:35:00,258.37,259.42,257.91,259.28,288061.0,256.8245,257.8682,256.3672,257.729,288061.0
2024-08-15 09:40:00,259.41,259.54,258.33,258.89,46344.0,257.8582,257.9875,256.7847,257.3413,46344.0
2024-08-15 09:45:00,258.94,259.18,258.1,258.84,30338.0,257.391,257.6296,256.5561,257.2916,30338.0
2024-08-15 09:50:00,258.67,259.86,258.67,259.55,40919.0,257.1227,258.3055,257.1227,257.9974,40919.0
2024-08-15 09:55:00,259.65,260.38,259.64,260.18,40842.0,258.0968,258.8224,258.0869,258.6236,40842.0
2024-08-15 10:00:00,260.19,260.32,259.42,259.55,66948.0,258.6336,258.7628,257.8682,257.9974,66948.0
2024-08-15 10:05:00,259.41,260.07,259.11,259.89,29749.0,257.8582,258.5143,257.56,258.3354,29749.0
2024-08-15 10:10:00,260.0,260.23,259.64,260.19,39151.0,258.4447,258.6733,258.0869,258.6336,39151.0
2024-08-15 10:15:00,260.19,260.35,259.95,260.35,33743.0,258.6336,258.7926,258.395,258.7926,33743.0
2024-08-15 10:20:00,260.3,260.87,260.29,260.75,21311.0,258.7429,259.3095,258.733,259.1902,21311.0
2024-08-15 10:25:00,260.75,261.29,260.56,260.94,37623.0,259.1902,259.727,259.0014,259.3791,37623.0
2024-08-15 10:30:00,261.01,261.43,260.69,260.97,22460.0,259.4487,259.8662,259.1306,259.4089,22460.0
2024-08-15 10:35:00,260.95,261.29,260.87,261.25,24176.0,259.389,259.727,259.3095,259.6872,24176.0
2024-08-15 10:40:00,261.24,261.66,261.23,261.38,14120.0,259.6773,260.0948,259.6674,259.8165,14120.0
2024-08-15 10:45:00,261.54,261.94,261.42,261.56,36057.0,259.9755,260.3731,259.8562,259.9954,36057.0
2024-08-15 10:50:00,261.54,261.83,261.41,261.63,44171.0,259.9755,260.2638,259.8463,260.065,44171.0
2024-08-15 10:55:00,261.63,261.87,261.42,261.48,19886.0,260.065,260.3035,259.8562,259.9159,19886.0
2024-08-15 11:00:00,261.41,261.77,261.14,261.32,26516.0,259.8463,260.2041,259.5779,259.7568,26516.0
2024-08-15 11:05:00,261.27,261.36,260.96,260.96,18226.0,259.7071,259.7966,259.399,259.399,18226.0
2024-08-15 11:10:00,261.0,261.35,260.95,261.33,18811.0,259.4387,259.7866,259.389,259.7668,18811.0
2024-08-15 11:15:00,261.3,261.83,261.2,261.65,33542.0,259.7369,260.2638,259.6375,260.0848,33542.0
2024-08-15 11:20:00,261.74,261.9,261.6,261.8,16400.0,260.1743,260.3333,260.0351,260.2339,16400.0
2024-08-15 11:25:00,261.81,262.14,261.54,261.59,44632.0,260.2439,260.5719,259.9755,260.0252,44632.0
2024-08-15 11:30:00,261.52,261.85,261.13,261.13,30612.0,259.9556,260.2836,259.5679,259.5679,30612.0
2024-08-15 11:35:00,261.0,261.25,260.83,261.18,15372.0,259.4387,259.6872,259.2697,259.6177,15372.0
2024-08-15 11:40:00,261.12,261.22,260.84,261.0,36617.0,259.558,259.6574,259.2797,259.4387,36617.0
2024-08-15 11:45:00,260.88,261.02,260.72,260.8,13732.0,259.3194,259.4586,259.1604,259.2399,13732.0
2024-08-15 11:50:00,260.9,260.9,260.81,260.9,21169.0,259.3393,259.3393,259.2499,259.3393,21169.0
2024-08-15 11:55:00,260.9,260.98,260.72,260.86,12117.0,259.3393,259.4188,259.1604,259.2996,12117.0
2024-08-15 12:00:00,260.91,261.1,260.77,260.82,50804.0,259.3493,259.5381,259.2101,259.2598,50804.0
2024-08-15 12:05:00,260.82,260.83,260.64,260.8,5888.0,259.2598,259.2697,259.0809,259.2399,5888.0
2024-08-15 12:10:00,260.84,260.98,260.76,260.78,17264.0,259.2797,259.4188,259.2002,259.22,17264.0
2024-08-15 12:15:00,260.81,261.28,260.71,260.88,11764.0,259.2499,259.7171,259.1505,259.3194,11764.0
2024-08-15 12:20:00,260.95,261.39,260.86,261.24,120070.0,259.389,259.8264,259.2996,259.6773,120070.0
2024-08-15 12:25:00,261.29,261.29,260.36,260.8,87468.0,259.727,259.727,258.8026,259.2399,87468.0
2024-08-15 12:30:00,260.75,261.02,260.48,260.87,14396.0,259.1902,259.4586,258.9218,259.3095,14396.0
2024-08-15 12:35:00,260.98,261.14,260.86,260.95,15165.0,259.4188,259.5779,259.2996,259.389,15165.0
2024-08-15 12:40:00,260.98,261.04,260.81,260.93,11550.0,259.4188,259.4785,259.2499,259.3691,11550.0
2024-08-15 12:45:00,260.93,260.95,260.7,260.91,16610.0,259.3691,259.389,259.1405,259.3493,16610.0
2024-08-15 12:50:00,260.88,261.1,260.86,261.01,9056.0,259.3194,259.5381,259.2996,259.4487,9056.0
2024-08-15 12:55:00,261.01,261.13,260.79,260.86,17958.0,259.4487,259.5679,259.23,259.2996,17958.0
2024-08-15 13:00:00,260.8,261.01,260.67,260.89,7223.0,259.2399,259.4487,259.1107,259.3294,7223.0
2024-08-15 13:05:00,260.99,261.0,260.72,260.78,6137.0,259.4288,259.4387,259.1604,259.22,6137.0
2024-08-15 13:10:00,260.82,260.93,260.65,260.84,10344.0,259.2598,259.3691,259.0908,259.2797,10344.0
2024-08-15 13:15:00,260.78,260.94,260.74,260.94,14856.0,259.22,259.3791,259.1803,259.3791,14856.0
2024-08-15 13:20:00,260.94,261.1,260.88,261.07,8340.0,259.3791,259.5381,259.3194,259.5083,8340.0
2024-08-15 13:25:00,261.07,261.48,261.07,261.28,16923.0,259.5083,259.9159,259.5083,259.7171,16923.0
2024-08-15 13:30:00,261.29,261.36,261.2,261.29,28109.0,259.727,259.7966,259.6375,259.727,28109.0
2024-08-15 13:35:00,261.29,261.3,261.1,261.28,17357.0,259.727,259.7369,259.5381,259.7171,17357.0
2024-08-15 13:40:00,261.24,261.44,261.16,261.42,29487.0,259.6773,259.8761,259.5978,259.8562,29487.0
2024-08-15 13:45:00,261.44,261.53,261.32,261.37,22597.0,259.8761,259.9656,259.7568,259.8065,22597.0
2024-08-15 13:50:00,261.38,261.85,261.34,261.79,12441.0,259.8165,260.2836,259.7767,260.224,12441.0
2024-08-15 13:55:00,261.81,261.81,261.55,261.62,10536.0,260.2439,260.2439,259.9854,260.055,10536.0
2024-08-15 14:00:00,261.63,261.78,261.55,261.55,17287.0,260.065,260.2141,259.9854,259.9854,17287.0
2024-08-15 14:05:00,261.6,261.65,261.44,261.55,10582.0,260.0351,260.0848,259.8761,259.9854,10582.0
2024-08-15 14:10:00,261.6,261.84,261.57,261.62,12645.0,260.0351,260.2737,260.0053,260.055,12645.0
2024-08-15 14:15:00,261.66,261.74,261.54,261.55,13836.0,260.0948,260.1743,259.9755,259.9854,13836.0
2024-08-15 14:20:00,261.63,261.74,261.59,261.73,11249.0,260.065,260.1743,260.0252,260.1644,11249.0
2024-08-15 14:25:00,261.73,261.74,261.2,261.4,27970.0,260.1644,260.1743,259.6375,259.8363,27970.0
2024-08-15 14:30:00,261.4,261.43,261.19,261.37,13420.0,259.8363,259.8662,259.6276,259.8065,13420.0
2024-08-15 14:35:00,261.37,261.61,261.27,261.5,177867.0,259.8065,260.0451,259.7071,259.9357,177867.0
2024-08-15 14:40:00,261.71,262.25,261.6,262.25,95179.0,260.1445,260.6812,260.0351,260.6812,95179.0
2024-08-15 14:45:00,262.25,262.69,262.13,262.69,18542.0,260.6812,261.1186,260.562,261.1186,18542.0
2024-08-15 14:50:00,262.65,262.65,262.22,262.33,22124.0,261.0789,261.0789,260.6514,260.7608,22124.0
2024-08-15 14:55:00,262.34,262.47,262.07,262.29,20919.0,260.7707,260.8999,260.5023,260.721,20919.0
2024-08-15 15:00:00,262.28,262.28,261.88,262.02,21175.0,260.7111,260.7111,260.3135,260.4526,21175.0
2024-08-15 15:05:00,262.06,262.18,261.86,262.15,20876.0,260.4924,260.6117,260.2936,260.5818,20876.0
2024-08-15 15:10:00,262.18,262.27,262.03,262.07,28958.0,260.6117,260.7011,260.4626,260.5023,28958.0
2024-08-15 15:15:00,262.07,262.39,262.01,262.11,42495.0,260.5023,260.8204,260.4427,260.5421,42495.0
2024-08-15 15:20:00,262.1,262.31,262.06,262.28,54731.0,260.5321,260.7409,260.4924,260.7111,54731.0
2024-08-15 15:25:00,262.27,262.29,262.0,262.12,32057.0,260.7011,260.721,260.4327,260.552,32057.0
2024-08-15 15:30:00,262.05,262.11,261.9,261.98,23005.0,260.4824,260.5421,260.3333,260.4129,23005.0
2024-08-15 15:35:00,261.95,262.02,261.79,261.98,25472.0,260.383,260.4526,260.224,260.4129,25472.0
2024-08-15 15:40:00,261.98,262.27,261.9,262.17,22124.0,260.4129,260.7011,260.3333,260.6017,22124.0
2024-08-15 15:45:00,262.17,262.64,262.09,262.48,55482.0,260.6017,261.0689,260.5222,260.9099,55482.0
2024-08-15 15:50:00,262.44,262.6,261.97,262.24,78549.0,260.8701,261.0292,260.4029,260.6713,78549.0
2024-08-15 15:55:00,262.31,262.89,262.31,262.88,251162.0,260.7409,261.3174,260.7409,261.3075,251162.0
2024-08-16 09:30:00,261.75,262.64,259.68,262.49,220718.0,260.1842,261.0689,258.1266,260.9198,220718.0
2024-08-16 09:35:00,262.41,262.79,261.82,262.11,44782.0,260.8403,261.218,260.2538,260.5421,44782.0
2024-08-16 09:40:00,262.03,262.45,261.78,261.98,15526.0,260.4626,260.8801,260.2141,260.4129,15526.0
2024-08-16 09:45:00,262.07,262.48,261.83,262.21,21892.0,260.5023,260.9099,260.2638,260.6415,21892.0
2024-08-16 09:50:00,262.07,262.47,261.88,261.98,8687.0,260.5023,260.8999,260.3135,260.4129,8687.0
2024-08-16 09:55:00,261.84,262.15,261.27,261.58,18239.0,260.2737,260.5818,259.7071,260.0153,18239.0
2024-08-16 10:00:00,261.48,262.33,261.48,262.15,20934.0,259.9159,260.7608,259.9159,260.5818,20934.0
2024-08-16 10:05:00,262.15,262.45,262.11,262.29,8234.0,260.5818,260.8801,260.5421,260.721,8234.0
2024-08-16 10:10:00,262.18,262.3,262.0,262.07,12707.0,260.6117,260.731,260.4327,260.5023,12707.0
2024-08-16 10:15:00,261.99,262.25,261.85,262.1,25136.0,260.4228,260.6812,260.2836,260.5321,25136.0
2024-08-16 10:20:00,261.99,262.2,261.76,262.17,12240.0,260.4228,260.6315,260.1942,260.6017,12240.0
2024-08-16 10:25:00,262.12,262.24,261.85,261.9,18223.0,260.552,260.6713,260.2836,260.3333,18223.0
2024-08-16 10:30:00,261.98,261.98,261.33,261.59,14827.0,260.4129,260.4129,259.7668,260.0252,14827.0
2024-08-16 10:35:00,261.63,261.77,261.42,261.45,8799.0,260.065,260.2041,259.8562,259.886,8799.0
2024-08-16 10:40:00,261.46,261.76,261.3,261.73,11324.0,259.896,260.1942,259.7369,260.1644,11324.0
2024-08-16 10:45:00,261.74,262.16,261.52,261.91,16310.0,260.1743,260.5918,259.9556,260.3433,16310.0
2024-08-16 10:50:00,261.97,262.42,261.97,262.22,21377.0,260.4029,260.8502,260.4029,260.6514,21377.0
2024-08-16 10:55:00,262.23,262.48,262.16,262.28,6720.0,260.6614,260.9099,260.5918,260.7111,6720.0
2024-08-16 11:00:00,262.3,262.47,262.15,262.42,15193.0,260.731,260.8999,260.5818,260.8502,15193.0
2024-08-16 11:05:00,262.49,262.61,262.34,262.49,6661.0,260.9198,261.0391,260.7707,260.9198,6661.0
2024-08-16 11:10:00,262.48,262.61,262.28,262.5,11222.0,260.9099,261.0391,260.7111,260.9298,11222.0
2024-08-16 11:15:00,262.5,262.55,262.32,262.44,7218.0,260.9298,260.9795,260.7508,260.8701,7218.0
2024-08-16 11:20:00,262.44,262.56,262.25,262.41,12789.0,260.8701,260.9894,260.6812,260.8403,12789.0
2024-08-16 11:25:00,262.46,262.48,262.19,262.33,13476.0,260.89,260.9099,260.6216,260.7608,13476.0
2024-08-16 11:30:00,262.4,262.69,262.34,262.53,12549.0,260.8304,261.1186,260.7707,260.9596,12549.0
2024-08-16 11:35:00,262.56,263.17,262.38,263.16,38530.0,260.9894,261.5957,260.8105,261.5858,38530.0
2024-08-16 11:40:00,263.13,263.55,263.11,263.48,10692.0,261.556,261.9735,261.5361,261.9039,10692.0
2024-08-16 11:45:00,263.48,263.54,263.23,263.3,7130.0,261.9039,261.9635,261.6554,261.725,7130.0
2024-08-16 11:50:00,263.14,263.19,262.69,262.86,23683.0,261.5659,261.6156,261.1186,261.2876,23683.0
2024-08-16 11:55:00,262.86,263.07,262.67,262.86,19637.0,261.2876,261.4963,261.0987,261.2876,19637.0
2024-08-16 12:00:00,262.85,262.95,262.61,262.77,8196.0,261.2777,261.3771,261.0391,261.1981,8196.0
2024-08-16 12:05:00,262.79,263.06,262.77,262.95,3501.0,261.218,261.4864,261.1981,261.3771,3501.0
2024-08-16 12:10:00,262.96,263.13,262.74,263.13,14150.0,261.387,261.556,261.1683,261.556,14150.0
2024-08-16 12:15:00,263.15,263.43,263.06,263.25,19262.0,261.5759,261.8542,261.4864,261.6753,19262.0
2024-08-16 12:20:00,263.23,263.6,263.1,263.6,10727.0,261.6554,262.0232,261.5262,262.0232,10727.0
2024-08-16 12:25:00,263.56,263.57,263.38,263.46,8650.0,261.9834,261.9934,261.8045,261.884,8650.0
2024-08-16 12:30:00,263.48,263.52,263.23,263.48,9185.0,261.9039,261.9437,261.6554,261.9039,9185.0
2024-08-16 12:35:00,263.44,263.51,263.14,263.31,11002.0,261.8641,261.9337,261.5659,261.7349,11002.0
2024-08-16 12:40:00,263.31,263.32,263.06,263.18,11694.0,261.7349,261.7448,261.4864,261.6057,11694.0
2024-08-16 12:45:00,263.18,263.28,263.08,263.28,8445.0,261.6057,261.7051,261.5063,261.7051,8445.0
2024-08-16 12:50:00,263.28,263.28,263.11,263.23,5481.0,261.7051,261.7051,261.5361,261.6554,5481.0
2024-08-16 12:55:00,263.23,263.45,263.08,263.25,10815.0,261.6554,261.8741,261.5063,261.6753,10815.0
2024-08-16 13:00:00,263.24,263.36,263.12,263.14,7500.0,261.6653,261.7846,261.546,261.5659,7500.0
2024-08-16 13:05:00,263.21,263.22,262.56,262.62,13553.0,261.6355,261.6454,260.9894,261.049,13553.0
2024-08-16 13:10:00,262.69,263.0,262.68,262.9,10541.0,261.1186,261.4268,261.1087,261.3274,10541.0
2024-08-16 13:15:00,262.86,263.19,262.73,263.08,10693.0,261.2876,261.6156,261.1584,261.5063,10693.0
2024-08-16 13:20:00,263.12,263.24,262.97,263.14,21264.0,261.546,261.6653,261.3969,261.5659,21264.0
2024-08-16 13:25:00,263.14,263.18,262.74,262.81,21535.0,261.5659,261.6057,261.1683,261.2379,21535.0
2024-08-16 13:30:00,262.81,262.9,262.59,262.73,30201.0,261.2379,261.3274,261.0192,261.1584,30201.0
2024-08-16 13:35:00,262.74,262.85,262.62,262.69,12624.0,261.1683,261.2777,261.049,261.1186,12624.0
2024-08-16 13:40:00,262.65,262.91,262.58,262.87,20792.0,261.0789,261.3373,261.0093,261.2975,20792.0
2024-08-16 13:45:00,262.84,262.86,262.6,262.74,9213.0,261.2677,261.2876,261.0292,261.1683,9213.0
2024-08-16 13:50:00,262.79,262.85,262.47,262.57,14407.0,261.218,261.2777,260.8999,260.9993,14407.0
2024-08-16 13:55:00,262.59,262.82,262.59,262.79,7449.0,261.0192,261.2478,261.0192,261.218,7449.0
2024-08-16 14:00:00,262.81,262.84,262.69,262.73,12869.0,261.2379,261.2677,261.1186,261.1584,12869.0
2024-08-16 14:05:00,262.74,262.74,262.43,262.44,8594.0,261.1683,261.1683,260.8602,260.8701,8594.0
2024-08-16 14:10:00,262.47,262.51,262.35,262.42,13342.0,260.8999,260.9397,260.7807,260.8502,13342.0
2024-08-16 14:15:00,262.44,262.63,262.43,262.6,8653.0,260.8701,261.059,260.8602,261.0292,8653.0
2024-08-16 14:20:00,262.6,262.63,262.5,262.58,7834.0,261.0292,261.059,260.9298,261.0093,7834.0
2024-08-16 14:25:00,262.55,262.74,262.51,262.74,6493.0,260.9795,261.1683,260.9397,261.1683,6493.0
2024-08-16 14:30:00,262.76,262.78,262.57,262.66,15857.0,261.1882,261.2081,260.9993,261.0888,15857.0
2024-08-16 14:35:00,262.68,262.73,262.64,262.73,7034.0,261.1087,261.1584,261.0689,261.1584,7034.0
2024-08-16 14:40:00,262.73,262.73,262.59,262.64,8506.0,261.1584,261.1584,261.0192,261.0689,8506.0
2024-08-16 14:45:00,262.63,262.67,262.42,262.45,21124.0,261.059,261.0987,260.8502,260.8801,21124.0
2024-08-16 14:50:00,262.49,262.57,262.4,262.48,13797.0,260.9198,260.9993,260.8304,260.9099,13797.0
2024-08-16 14:55:00,262.47,262.84,262.47,262.69,15574.0,260.8999,261.2677,260.8999,261.1186,15574.0
2024-08-16 15:00:00,262.69,262.82,262.55,262.58,14683.0,261.1186,261.2478,260.9795,261.0093,14683.0
2024-08-16 15:05:00,262.62,262.63,262.47,262.54,22656.0,261.049,261.059,260.8999,260.9695,22656.0
2024-08-16 15:10:00,262.53,262.6,262.46,262.53,11411.0,260.9596,261.0292,260.89,260.9596,11411.0
2024-08-16 15:15:00,262.52,262.59,262.47,262.58,16268.0,260.9496,261.0192,260.8999,261.0093,16268.0
2024-08-16 15:20:00,262.6,262.65,262.5,262.6,12683.0,261.0292,261.0789,260.9298,261.0292,12683.0
2024-08-16 15:25:00,262.57,262.72,262.54,262.61,16938.0,260.9993,261.1484,260.9695,261.0391,16938.0
2024-08-16 15:30:00,262.59,262.71,262.53,262.57,19511.0,261.0192,261.1385,260.9596,260.9993,19511.0
2024-08-16 15:35:00,262.57,262.61,262.36,262.44,29592.0,260.9993,261.0391,260.7906,260.8701,29592.0
2024-08-16 15:40:00,262.43,262.72,262.26,262.47,35935.0,260.8602,261.1484,260.6912,260.8999,35935.0
2024-08-16 15:45:00,262.5,262.63,262.27,262.53,43096.0,260.9298,261.059,260.7011,260.9596,43096.0
2024-08-16 15:50:00,262.51,263.02,262.36,262.96,44735.0,260.9397,261.4466,260.7906,261.387,44735.0
2024-08-16 15:55:00,262.88,263.13,262.52,262.89,199145.0,261.3075,261.556,260.9496,261.3174,199145.0
2024-08-19 09:30:00,263.1,263.49,261.63,262.47,132332.0,261.5262,261.9138,260.065,260.8999,132332.0
2024-08-19 09:35:00,262.56,263.15,262.46,262.83,32566.0,260.9894,261.5759,260.89,261.2578,32566.0
2024-08-19 09:40:00,262.96,263.07,262.31,263.07,34527.0,261.387,261.4963,260.7409,261.4963,34527.0
2024-08-19 09:45:00,263.08,263.44,262.72,263.31,34605.0,261.5063,261.8641,261.1484,261.7349,34605.0
2024-08-19 09:50:00,263.44,264.5,263.33,264.24,55476.0,261.8641,262.9178,261.7548,262.6593,55476.0
2024-08-19 09:55:00,264.21,264.22,263.37,263.67,70495.0,262.6295,262.6395,261.7946,262.0928,70495.0
2024-08-19 10:00:00,263.86,264.25,263.76,263.91,21163.0,262.2816,262.6693,262.1822,262.3313,21163.0
2024-08-19 10:05:00,263.99,264.2,263.56,264.2,35744.0,262.4108,262.6196,261.9834,262.6196,35744.0
2024-08-19 10:10:00,264.16,264.46,263.67,263.67,25937.0,262.5798,262.878,262.0928,262.0928,25937.0
2024-08-19 10:15:00,263.78,263.84,263.02,263.28,41397.0,262.2021,262.2617,261.4466,261.7051,41397.0
2024-08-19 10:20:00,263.37,264.2,263.13,264.1,13593.0,261.7946,262.6196,261.556,262.5202,13593.0
2024-08-19 10:25:00,264.18,264.32,263.86,264.03,23568.0,262.5997,262.7389,262.2816,262.4506,23568.0
2024-08-19 10:30:00,264.12,264.14,263.03,263.26,86401.0,262.5401,262.5599,261.4566,261.6852,86401.0
2024-08-19 10:35:00,263.26,263.62,263.21,263.53,28901.0,261.6852,262.0431,261.6355,261.9536,28901.0
2024-08-19 10:40:00,263.51,263.66,263.31,263.44,58871.0,261.9337,262.0828,261.7349,261.8641,58871.0
2024-08-19 10:45:00,263.44,263.65,263.23,263.65,27302.0,261.8641,262.0729,261.6554,262.0729,27302.0
2024-08-19 10:50:00,263.68,264.68,263.46,264.64,72597.0,262.1027,263.0967,261.884,263.057,72597.0
2024-08-19 10:55:00,264.65,264.69,263.8,263.82,19944.0,263.0669,263.1067,262.222,262.2419,19944.0
2024-08-19 11:00:00,263.92,263.92,263.7,263.83,12293.0,262.3413,262.3413,262.1226,262.2518,12293.0
2024-08-19 11:05:00,263.84,263.97,263.74,263.92,10981.0,262.2617,262.391,262.1623,262.3413,10981.0
2024-08-19 11:10:00,263.97,263.97,263.69,263.72,12077.0,262.391,262.391,262.1126,262.1425,12077.0
2024-08-19 11:15:00,263.68,263.99,263.63,263.92,14090.0,262.1027,262.4108,262.053,262.3413,14090.0
2024-08-19 11:20:00,263.92,263.99,263.6,263.81,13225.0,262.3413,262.4108,262.0232,262.2319,13225.0
2024-08-19 11:25:00,263.8,263.87,263.63,263.75,11253.0,262.222,262.2916,262.053,262.1723,11253.0
2024-08-19 11:30:00,263.81,264.14,263.72,264.1,14395.0,262.2319,262.5599,262.1425,262.5202,14395.0
2024-08-19 11:35:00,264.1,264.28,264.03,264.11,16520.0,262.5202,262.6991,262.4506,262.5301,16520.0
2024-08-19 11:40:00,264.11,264.46,264.09,264.36,28627.0,262.5301,262.878,262.5102,262.7786,28627.0
2024-08-19 11:45:00,264.38,264.43,264.22,264.29,10835.0,262.7985,262.8482,262.6395,262.709,10835.0
2024-08-19 11:50:00,264.31,264.39,264.25,264.3,13161.0,262.7289,262.8084,262.6693,262.719,13161.0
2024-08-19 11:55:00,264.33,264.37,263.72,263.85,19754.0,262.7488,262.7886,262.1425,262.2717,19754.0
2024-08-19 12:00:00,263.82,264.21,263.75,264.15,10018.0,262.2419,262.6295,262.1723,262.5699,10018.0
2024-08-19 12:05:00,264.12,264.27,264.02,264.1,12795.0,262.5401,262.6892,262.4407,262.5202,12795.0
2024-08-19 12:10:00,264.1,264.25,264.03,264.04,8612.0,262.5202,262.6693,262.4506,262.4605,8612.0
2024-08-19 12:15:00,264.05,264.28,264.02,264.25,60355.0,262.4705,262.6991,262.4407,262.6693,60355.0
2024-08-19 12:20:00,264.24,264.54,264.09,264.49,50408.0,262.6593,262.9576,262.5102,262.9079,50408.0
2024-08-19 12:25:00,264.47,264.56,264.38,264.43,14402.0,262.888,262.9774,262.7985,262.8482,14402.0
2024-08-19 12:30:00,264.43,264.54,264.29,264.37,13120.0,262.8482,262.9576,262.709,262.7886,13120.0
2024-08-19 12:35:00,264.41,264.52,264.41,264.43,4448.0,262.8283,262.9377,262.8283,262.8482,4448.0
2024-08-19 12:40:00,264.46,264.5,264.42,264.43,8545.0,262.878,262.9178,262.8383,262.8482,8545.0
2024-08-19 12:45:00,264.42,264.53,264.34,264.49,11941.0,262.8383,262.9476,262.7587,262.9079,11941.0
2024-08-19 12:50:00,264.5,264.61,264.4,264.61,34761.0,262.9178,263.0271,262.8184,263.0271,34761.0
2024-08-19 12:55:00,264.57,264.88,264.51,264.71,27430.0,262.9874,263.2955,262.9277,263.1265,27430.0
2024-08-19 13:00:00,264.68,264.73,264.34,264.34,8846.0,263.0967,263.1464,262.7587,262.7587,8846.0
2024-08-19 13:05:00,264.3,264.39,264.19,264.23,11890.0,262.719,262.8084,262.6096,262.6494,11890.0
2024-08-19 13:10:00,264.25,264.36,264.11,264.12,14847.0,262.6693,262.7786,262.5301,262.5401,14847.0
2024-08-19 13:15:00,264.11,264.18,263.96,264.15,12749.0,262.5301,262.5997,262.381,262.5699,12749.0
2024-08-19 13:20:00,264.14,264.15,263.9,263.91,11415.0,262.5599,262.5699,262.3214,262.3313,11415.0
2024-08-19 13:25:00,263.96,264.01,263.61,263.65,23413.0,262.381,262.4307,262.0331,262.0729,23413.0
2024-08-19 13:30:00,263.67,264.03,263.67,263.92,31199.0,262.0928,262.4506,262.0928,262.3413,31199.0
2024-08-19 13:35:00,263.93,264.24,263.92,264.09,13514.0,262.3512,262.6593,262.3413,262.5102,13514.0
2024-08-19 13:40:00,264.06,264.11,263.96,264.05,20264.0,262.4804,262.5301,262.381,262.4705,20264.0
2024-08-19 13:45:00,264.05,264.07,263.88,264.04,8927.0,262.4705,262.4904,262.3015,262.4605,8927.0
2024-08-19 13:50:00,264.05,264.05,263.86,263.93,11761.0,262.4705,262.4705,262.2816,262.3512,11761.0
2024-08-19 13:55:00,263.94,263.94,263.8,263.85,15205.0,262.3611,262.3611,262.222,262.2717,15205.0
2024-08-19 14:00:00,263.81,263.97,263.78,263.88,13313.0,262.2319,262.391,262.2021,262.3015,13313.0
2024-08-19 14:05:00,263.88,263.92,263.61,263.61,16525.0,262.3015,262.3413,262.0331,262.0331,16525.0
2024-08-19 14:10:00,263.63,263.63,263.34,263.37,45517.0,262.053,262.053,261.7647,261.7946,45517.0
2024-08-19 14:15:00,263.37,263.46,263.13,263.19,45269.0,261.7946,261.884,261.556,261.6156,45269.0
2024-08-19 14:20:00,263.19,263.52,263.1,263.46,30826.0,261.6156,261.9437,261.5262,261.884,30826.0
2024-08-19 14:25:00,263.47,263.47,263.31,263.34,39595.0,261.894,261.894,261.7349,261.7647,39595.0
2024-08-19 14:30:00,263.38,263.42,263.16,263.39,38430.0,261.8045,261.8443,261.5858,261.8144,38430.0
2024-08-19 14:35:00,263.38,263.49,263.18,263.3,27219.0,261.8045,261.9138,261.6057,261.725,27219.0
2024-08-19 14:40:00,263.3,263.59,263.29,263.31,39591.0,261.725,262.0132,261.715,261.7349,39591.0
2024-08-19 14:45:00,263.34,263.74,263.21,263.68,38188.0,261.7647,262.1623,261.6355,262.1027,38188.0
2024-08-19 14:50:00,263.67,263.74,263.51,263.71,21116.0,262.0928,262.1623,261.9337,262.1325,21116.0
2024-08-19 14:55:00,263.74,263.91,263.56,263.83,39189.0,262.1623,262.3313,261.9834,262.2518,39189.0
2024-08-19 15:00:00,263.85,264.0,263.76,263.97,18026.0,262.2717,262.4208,262.1822,262.391,18026.0
2024-08-19 15:05:00,263.91,264.02,263.78,263.79,14747.0,262.3313,262.4407,262.2021,262.212,14747.0
2024-08-19 15:10:00,263.78,263.97,263.75,263.93,15349.0,262.2021,262.391,262.1723,262.3512,15349.0
2024-08-19 15:15:00,263.93,263.98,263.75,263.91,18009.0,262.3512,262.4009,262.1723,262.3313,18009.0
2024-08-19 15:20:00,263.92,264.25,263.75,264.21,17812.0,262.3413,262.6693,262.1723,262.6295,17812.0
2024-08-19 15:25:00,264.25,264.27,264.06,264.06,15242.0,262.6693,262.6892,262.4804,262.4804,15242.0
2024-08-19 15:30:00,264.13,264.22,264.08,264.14,7887.0,262.55,262.6395,262.5003,262.5599,7887.0
2024-08-19 15:35:00,264.13,264.26,264.0,264.25,16668.0,262.55,262.6792,262.4208,262.6693,16668.0
2024-08-19 15:40:00,264.24,264.28,264.1,264.21,17222.0,262.6593,262.6991,262.5202,262.6295,17222.0
2024-08-19 15:45:00,264.17,264.27,263.84,264.27,39427.0,262.5898,262.6892,262.2617,262.6892,39427.0
2024-08-19 15:50:00,264.28,264.35,263.97,264.31,70155.0,262.6991,262.7687,262.391,262.7289,70155.0
2024-08-19 15:55:00,264.35,265.39,264.35,265.37,252877.0,262.7687,263.8025,262.7687,263.7826,252877.0
2024-08-20 09:30:00,264.95,265.5,264.12,264.43,78709.0,263.3651,263.9118,262.5401,262.8482,78709.0
2024-08-20 09:35:00,264.46,265.03,263.68,264.71,41489.0,262.878,263.4446,262.1027,263.1265,41489.0
2024-08-20 09:40:00,264.8,265.3,264.51,264.98,28827.0,263.216,263.713,262.9277,263.3949,28827.0
2024-08-20 09:45:00,265.03,265.14,264.25,264.27,42017.0,263.4446,263.554,262.6693,262.6892,42017.0
2024-08-20 09:50:00,264.26,264.63,264.23,264.59,45542.0,262.6792,263.047,262.6494,263.0073,45542.0
2024-08-20 09:55:00,264.59,264.83,264.51,264.65,13764.0,263.0073,263.2458,262.9277,263.0669,13764.0
2024-08-20 10:00:00,264.68,264.94,264.4,264.4,22325.0,263.0967,263.3552,262.8184,262.8184,22325.0
2024-08-20 10:05:00,264.4,265.0,264.37,264.9,31041.0,262.8184,263.4148,262.7886,263.3154,31041.0
2024-08-20 10:10:00,264.86,264.88,263.68,264.09,59414.0,263.2756,263.2955,262.1027,262.5102,59414.0
2024-08-20 10:15:00,264.06,264.1,263.56,263.61,56329.0,262.4804,262.5202,261.9834,262.0331,56329.0
2024-08-20 10:20:00,263.6,263.73,263.44,263.61,19886.0,262.0232,262.1524,261.8641,262.0331,19886.0
2024-08-20 10:25:00,263.63,264.22,263.38,264.19,22925.0,262.053,262.6395,261.8045,262.6096,22925.0
2024-08-20 10:30:00,264.19,264.33,263.85,264.31,38409.0,262.6096,262.7488,262.2717,262.7289,38409.0
2024-08-20 10:35:00,264.25,264.31,263.55,263.76,46325.0,262.6693,262.7289,261.9735,262.1822,46325.0
2024-08-20 10:40:00,263.76,264.12,263.76,263.93,21642.0,262.1822,262.5401,262.1822,262.3512,21642.0
2024-08-20 10:45:00,263.94,264.31,263.86,263.98,44110.0,262.3611,262.7289,262.2816,262.4009,44110.0
2024-08-20 10:50:00,263.98,264.49,263.96,264.32,40400.0,262.4009,262.9079,262.381,262.7389,40400.0
2024-08-20 10:55:00,264.36,264.53,264.04,264.22,38919.0,262.7786,262.9476,262.4605,262.6395,38919.0
2024-08-20 11:00:00,264.17,264.24,263.84,263.93,35055.0,262.5898,262.6593,262.2617,262.3512,35055.0
2024-08-20 11:05:00,263.88,264.0,263.51,263.61,14858.0,262.3015,262.4208,261.9337,262.0331,14858.0
2024-08-20 11:10:00,263.57,263.6,263.07,263.07,16134.0,261.9934,262.0232,261.4963,261.4963,16134.0
2024-08-20 11:15:00,263.19,263.25,262.66,262.66,53518.0,261.6156,261.6753,261.0888,261.0888,53518.0
2024-08-20 11:20:00,262.66,263.2,262.54,263.09,31313.0,261.0888,261.6256,260.9695,261.5162,31313.0
2024-08-20 11:25:00,263.08,263.16,262.51,262.84,37861.0,261.5063,261.5858,260.9397,261.2677,37861.0
2024-08-20 11:30:00,262.8,262.93,262.5,262.63,21475.0,261.228,261.3572,260.9298,261.059,21475.0
2024-08-20 11:35:00,262.6,262.87,262.5,262.81,13402.0,261.0292,261.2975,260.9298,261.2379,13402.0
2024-08-20 11:40:00,262.93,262.93,262.19,262.32,30468.0,261.3572,261.3572,260.6216,260.7508,30468.0
2024-08-20 11:45:00,262.27,262.37,262.0,262.14,22593.0,260.7011,260.8005,260.4327,260.5719,22593.0
2024-08-20 11:50:00,262.19,262.52,261.99,262.43,56048.0,260.6216,260.9496,260.4228,260.8602,56048.0
2024-08-20 11:55:00,262.43,262.86,262.3,262.86,11163.0,260.8602,261.2876,260.731,261.2876,11163.0
2024-08-20 12:00:00,262.86,263.09,262.83,262.85,25915.0,261.2876,261.5162,261.2578,261.2777,25915.0
2024-08-20 12:05:00,262.85,262.96,262.6,262.71,12525.0,261.2777,261.387,261.0292,261.1385,12525.0
2024-08-20 12:10:00,262.71,262.72,262.46,262.56,14176.0,261.1385,261.1484,260.89,260.9894,14176.0
2024-08-20 12:15:00,262.59,262.72,262.47,262.54,17995.0,261.0192,261.1484,260.8999,260.9695,17995.0
2024-08-20 12:20:00,262.53,262.69,262.41,262.62,40170.0,260.9596,261.1186,260.8403,261.049,40170.0
2024-08-20 12:25:00,262.64,262.73,262.53,262.71,14236.0,261.0689,261.1584,260.9596,261.1385,14236.0
2024-08-20 12:30:00,262.68,262.8,262.46,262.53,20253.0,261.1087,261.228,260.89,260.9596,20253.0
2024-08-20 12:35:00,262.52,262.56,262.34,262.54,10195.0,260.9496,260.9894,260.7707,260.9695,10195.0
2024-08-20 12:40:00,262.57,262.67,262.45,262.51,11176.0,260.9993,261.0987,260.8801,260.9397,11176.0
2024-08-20 12:45:00,262.49,262.5,262.18,262.36,25322.0,260.9198,260.9298,260.6117,260.7906,25322.0
2024-08-20 12:50:00,262.39,262.43,262.04,262.13,32579.0,260.8204,260.8602,260.4725,260.562,32579.0
2024-08-20 12:55:00,262.13,262.14,261.98,262.06,36035.0,260.562,260.5719,260.4129,260.4924,36035.0
2024-08-20 13:00:00,262.01,262.01,261.35,261.59,29234.0,260.4427,260.4427,259.7866,260.0252,29234.0
2024-08-20 13:05:00,261.61,262.1,261.56,262.01,61227.0,260.0451,260.5321,259.9954,260.4427,61227.0
2024-08-20 13:10:00,262.0,262.29,261.92,262.11,13708.0,260.4327,260.721,260.3532,260.5421,13708.0
2024-08-20 13:15:00,262.18,262.22,262.02,262.1,14370.0,260.6117,260.6514,260.4526,260.5321,14370.0
2024-08-20 13:20:00,262.11,262.24,262.01,262.15,13053.0,260.5421,260.6713,260.4427,260.5818,13053.0
2024-08-20 13:25:00,262.13,262.45,262.07,262.44,21713.0,260.562,260.8801,260.5023,260.8701,21713.0
2024-08-20 13:30:00,262.44,262.45,262.23,262.36,18001.0,260.8701,260.8801,260.6614,260.7906,18001.0
2024-08-20 13:35:00,262.3,262.33,262.15,262.32,20097.0,260.731,260.7608,260.5818,260.7508,20097.0
2024-08-20 13:40:00,262.31,262.45,262.3,262.36,10841.0,260.7409,260.8801,260.731,260.7906,10841.0
2024-08-20 13:45:00,262.39,262.53,262.24,262.28,31066.0,260.8204,260.9596,260.6713,260.7111,31066.0
2024-08-20 13:50:00,262.29,262.31,261.9,261.98,20695.0,260.721,260.7409,260.3333,260.4129,20695.0
2024-08-20 13:55:00,261.95,262.13,261.93,262.11,14735.0,260.383,260.562,260.3632,260.5421,14735.0
2024-08-20 14:00:00,262.12,262.12,261.94,261.94,17703.0,260.552,260.552,260.3731,260.3731,17703.0
2024-08-20 14:05:00,261.94,262.23,261.9,262.14,23522.0,260.3731,260.6614,260.3333,260.5719,23522.0
2024-08-20 14:10:00,262.11,262.35,262.02,262.14,17422.0,260.5421,260.7807,260.4526,260.5719,17422.0
2024-08-20 14:15:00,262.2,262.42,262.04,262.2,49186.0,260.6315,260.8502,260.4725,260.6315,49186.0
2024-08-20 14:20:00,262.16,262.17,262.05,262.06,33545.0,260.5918,260.6017,260.4824,260.4924,33545.0
2024-08-20 14:25:00,262.06,262.09,261.54,261.54,35110.0,260.4924,260.5222,259.9755,259.9755,35110.0
2024-08-20 14:30:00,261.6,261.83,261.58,261.69,23356.0,260.0351,260.2638,260.0153,260.1246,23356.0
2024-08-20 14:35:00,261.75,261.76,261.44,261.47,31795.0,260.1842,260.1942,259.8761,259.9059,31795.0
2024-08-20 14:40:00,261.48,261.63,261.14,261.15,26378.0,259.9159,260.065,259.5779,259.5878,26378.0
2024-08-20 14:45:00,261.15,261.7,261.03,261.57,44714.0,259.5878,260.1345,259.4685,260.0053,44714.0
2024-08-20 14:50:00,261.56,261.7,261.31,261.43,31590.0,259.9954,260.1345,259.7469,259.8662,31590.0
2024-08-20 14:55:00,261.45,261.81,261.31,261.76,103966.0,259.886,260.2439,259.7469,260.1942,103966.0
2024-08-20 15:00:00,261.74,262.12,261.57,261.84,113607.0,260.1743,260.552,260.0053,260.2737,113607.0
2024-08-20 15:05:00,261.83,261.83,261.57,261.61,33217.0,260.2638,260.2638,260.0053,260.0451,33217.0
2024-08-20 15:10:00,261.63,262.18,261.58,262.0,49607.0,260.065,260.6117,260.0153,260.4327,49607.0
2024-08-20 15:15:00,262.05,262.47,262.02,262.31,59203.0,260.4824,260.8999,260.4526,260.7409,59203.0
2024-08-20 15:20:00,262.34,262.39,261.86,261.87,42680.0,260.7707,260.8204,260.2936,260.3035,42680.0
2024-08-20 15:25:00,261.87,261.97,261.79,261.92,45456.0,260.3035,260.4029,260.224,260.3532,45456.0
2024-08-20 15:30:00,261.91,262.0,261.82,261.95,60695.0,260.3433,260.4327,260.2538,260.383,60695.0
2024-08-20 15:35:00,261.97,261.97,261.44,261.55,35670.0,260.4029,260.4029,259.8761,259.9854,35670.0
2024-08-20 15:40:00,261.56,261.78,261.53,261.63,32543.0,259.9954,260.2141,259.9656,260.065,32543.0
2024-08-20 15:45:00,261.61,261.66,261.31,261.44,56649.0,260.0451,260.0948,259.7469,259.8761,56649.0
2024-08-20 15:50:00,261.48,261.89,261.44,261.75,83095.0,259.9159,260.3234,259.8761,260.1842,83095.0
2024-08-20 15:55:00,261.71,261.88,261.55,261.84,196403.0,260.1445,260.3135,259.9854,260.2737,196403.0
2024-08-21 09:30:00,261.1,261.3,260.22,260.61,89332.0,259.5381,259.7369,258.6634,259.0511,89332.0
2024-08-21 09:35:00,260.52,261.34,260.52,260.83,27058.0,258.9616,259.7767,258.9616,259.2697,27058.0
2024-08-21 09:40:00,260.89,261.05,260.36,260.71,41719.0,259.3294,259.4884,258.8026,259.1505,41719.0
2024-08-21 09:45:00,260.73,261.15,260.62,260.84,65023.0,259.1703,259.5878,259.061,259.2797,65023.0
2024-08-21 09:50:00,260.84,260.88,260.07,260.76,49068.0,259.2797,259.3194,258.5143,259.2002,49068.0
2024-08-21 09:55:00,260.79,261.31,260.58,261.16,80989.0,259.23,259.7469,259.0212,259.5978,80989.0
2024-08-21 10:00:00,261.22,262.03,261.22,261.63,40134.0,259.6574,260.4626,259.6574,260.065,40134.0
2024-08-21 10:05:00,261.58,261.99,261.4,261.92,35373.0,260.0153,260.4228,259.8363,260.3532,35373.0
2024-08-21 10:10:00,261.86,262.14,261.55,261.61,115753.0,260.2936,260.5719,259.9854,260.0451,115753.0
2024-08-21 10:15:00,261.57,261.84,261.32,261.79,36204.0,260.0053,260.2737,259.7568,260.224,36204.0
2024-08-21 10:20:00,261.84,261.89,261.29,261.29,29421.0,260.2737,260.3234,259.727,259.727,29421.0
2024-08-21 10:25:00,261.33,261.39,261.06,261.26,31636.0,259.7668,259.8264,259.4984,259.6972,31636.0
2024-08-21 10:30:00,261.26,261.53,260.78,261.1,40299.0,259.6972,259.9656,259.22,259.5381,40299.0
2024-08-21 10:35:00,261.09,261.68,260.92,261.68,47617.0,259.5282,260.1147,259.3592,260.1147,47617.0
2024-08-21 10:40:00,261.7,261.96,261.63,261.69,25711.0,260.1345,260.393,260.065,260.1246,25711.0
2024-08-21 10:45:00,261.72,261.75,260.81,260.83,21007.0,260.1544,260.1842,259.2499,259.2697,21007.0
2024-08-21 10:50:00,260.69,260.69,259.63,259.63,52175.0,259.1306,259.1306,258.0769,258.0769,52175.0
2024-08-21 10:55:00,259.67,259.91,259.42,259.71,40967.0,258.1167,258.3552,257.8682,258.1564,40967.0
2024-08-21 11:00:00,259.67,259.73,259.18,259.56,113320.0,258.1167,258.1763,257.6296,258.0073,113320.0
2024-08-21 11:05:00,259.55,259.74,259.47,259.74,30118.0,257.9974,258.1863,257.9179,258.1863,30118.0
2024-08-21 11:10:00,259.75,260.4,259.74,260.37,18633.0,258.1962,258.8423,258.1863,258.8125,18633.0
2024-08-21 11:15:00,260.37,260.72,260.37,260.56,14790.0,258.8125,259.1604,258.8125,259.0014,14790.0
2024-08-21 11:20:00,260.59,260.62,260.33,260.57,18751.0,259.0312,259.061,258.7727,259.0113,18751.0
2024-08-21 11:25:00,260.6,260.85,260.5,260.65,19693.0,259.0411,259.2896,258.9417,259.0908,19693.0
2024-08-21 11:30:00,260.63,261.01,260.53,260.88,18185.0,259.0709,259.4487,258.9715,259.3194,18185.0
2024-08-21 11:35:00,260.88,261.11,260.69,260.69,27301.0,259.3194,259.5481,259.1306,259.1306,27301.0
2024-08-21 11:40:00,260.69,261.06,260.65,260.89,21071.0,259.1306,259.4984,259.0908,259.3294,21071.0
2024-08-21 11:45:00,260.83,260.84,260.31,260.35,46866.0,259.2697,259.2797,258.7529,258.7926,46866.0
2024-08-21 11:50:00,260.3,260.53,260.23,260.53,29358.0,258.7429,258.9715,258.6733,258.9715,29358.0
2024-08-21 11:55:00,260.47,260.56,260.4,260.49,26105.0,258.9119,259.0014,258.8423,258.9318,26105.0
2024-08-21 12:00:00,260.49,260.49,259.92,260.03,36265.0,258.9318,258.9318,258.3652,258.4745,36265.0
2024-08-21 12:05:00,260.03,260.15,259.88,259.98,22040.0,258.4745,258.5938,258.3254,258.4248,22040.0
2024-08-21 12:10:00,259.98,260.24,259.97,260.22,17598.0,258.4248,258.6833,258.4149,258.6634,17598.0
2024-08-21 12:15:00,260.21,260.4,260.21,260.3,22950.0,258.6535,258.8423,258.6535,258.7429,22950.0
2024-08-21 12:20:00,260.31,260.36,260.13,260.3,19858.0,258.7529,258.8026,258.5739,258.7429,19858.0
2024-08-21 12:25:00,260.26,260.4,260.2,260.21,20436.0,258.7032,258.8423,258.6435,258.6535,20436.0
2024-08-21 12:30:00,260.17,260.36,260.04,260.25,18167.0,258.6137,258.8026,258.4845,258.6932,18167.0
2024-08-21 12:35:00,260.3,260.31,260.09,260.18,26301.0,258.7429,258.7529,258.5342,258.6236,26301.0
2024-08-21 12:40:00,260.19,260.6,260.13,260.54,20404.0,258.6336,259.0411,258.5739,258.9815,20404.0
2024-08-21 12:45:00,260.53,260.76,260.32,260.46,27647.0,258.9715,259.2002,258.7628,258.902,27647.0
2024-08-21 12:50:00,260.43,260.47,260.08,260.25,19157.0,258.8721,258.9119,258.5242,258.6932,19157.0
2024-08-21 12:55:00,260.2,260.32,260.06,260.27,36292.0,258.6435,258.7628,258.5044,258.7131,36292.0
2024-08-21 13:00:00,260.25,260.39,260.18,260.38,28884.0,258.6932,258.8324,258.6236,258.8224,28884.0
2024-08-21 13:05:00,260.39,260.75,260.28,260.75,14093.0,258.8324,259.1902,258.723,259.1902,14093.0
2024-08-21 13:10:00,260.79,261.01,260.74,261.0,14504.0,259.23,259.4487,259.1803,259.4387,14504.0
2024-08-21 13:15:00,261.01,261.15,260.94,260.97,10220.0,259.4487,259.5878,259.3791,259.4089,10220.0
2024-08-21 13:20:00,261.07,261.13,260.93,260.97,11193.0,259.5083,259.5679,259.3691,259.4089,11193.0
2024-08-21 13:25:00,260.95,261.14,260.91,261.01,6437.0,259.389,259.5779,259.3493,259.4487,6437.0
2024-08-21 13:30:00,260.97,261.15,260.95,261.04,12694.0,259.4089,259.5878,259.389,259.4785,12694.0
2024-08-21 13:35:00,261.04,261.15,261.0,261.12,15361.0,259.4785,259.5878,259.4387,259.558,15361.0
2024-08-21 13:40:00,261.1,261.13,260.98,261.1,15028.0,259.5381,259.5679,259.4188,259.5381,15028.0
2024-08-21 13:45:00,261.13,261.28,261.1,261.16,11390.0,259.5679,259.7171,259.5381,259.5978,11390.0
2024-08-21 13:50:00,261.19,261.3,261.19,261.25,13073.0,259.6276,259.7369,259.6276,259.6872,13073.0
2024-08-21 13:55:00,261.21,261.3,261.16,261.21,11130.0,259.6475,259.7369,259.5978,259.6475,11130.0
2024-08-21 14:00:00,261.25,261.64,261.18,261.29,18555.0,259.6872,260.0749,259.6177,259.727,18555.0
2024-08-21 14:05:00,261.22,261.3,260.96,261.0,20884.0,259.6574,259.7369,259.399,259.4387,20884.0
2024-08-21 14:10:00,261.04,261.19,260.84,260.91,5873.0,259.4785,259.6276,259.2797,259.3493,5873.0
2024-08-21 14:15:00,260.85,260.96,260.74,260.96,24712.0,259.2896,259.399,259.1803,259.399,24712.0
2024-08-21 14:20:00,260.99,261.0,260.85,260.98,14895.0,259.4288,259.4387,259.2896,259.4188,14895.0
2024-08-21 14:25:00,260.98,261.29,260.97,261.25,12861.0,259.4188,259.727,259.4089,259.6872,12861.0
2024-08-21 14:30:00,261.26,261.54,261.26,261.44,15477.0,259.6972,259.9755,259.6972,259.8761,15477.0
2024-08-21 14:35:00,261.44,261.44,260.94,261.0,36847.0,259.8761,259.8761,259.3791,259.4387,36847.0
2024-08-21 14:40:00,261.04,261.18,260.95,261.07,13406.0,259.4785,259.6177,259.389,259.5083,13406.0
2024-08-21 14:45:00,261.07,261.25,261.02,261.22,14114.0,259.5083,259.6872,259.4586,259.6574,14114.0
2024-08-21 14:50:00,261.22,261.32,261.11,261.27,25599.0,259.6574,259.7568,259.5481,259.7071,25599.0
2024-08-21 14:55:00,261.25,261.27,260.97,261.02,23952.0,259.6872,259.7071,259.4089,259.4586,23952.0
2024-08-21 15:00:00,261.04,261.09,260.87,260.96,22651.0,259.4785,259.5282,259.3095,259.399,22651.0
2024-08-21 15:05:00,260.91,261.12,260.78,260.88,30157.0,259.3493,259.558,259.22,259.3194,30157.0
2024-08-21 15:10:00,260.89,261.08,260.89,261.0,20389.0,259.3294,259.5182,259.3294,259.4387,20389.0
2024-08-21 15:15:00,261.0,261.25,260.87,261.13,27663.0,259.4387,259.6872,259.3095,259.5679,27663.0
2024-08-21 15:20:00,261.13,261.15,260.71,260.89,46016.0,259.5679,259.5878,259.1505,259.3294,46016.0
2024-08-21 15:25:00,260.86,261.0,260.85,260.91,28717.0,259.2996,259.4387,259.2896,259.3493,28717.0
2024-08-21 15:30:00,260.88,261.01,260.71,261.0,42827.0,259.3194,259.4487,259.1505,259.4387,42827.0
2024-08-21 15:35:00,261.0,261.06,260.7,260.91,23449.0,259.4387,259.4984,259.1405,259.3493,23449.0
2024-08-21 15:40:00,260.93,261.04,260.81,260.91,30060.0,259.3691,259.4785,259.2499,259.3493,30060.0
2024-08-21 15:45:00,260.91,261.14,260.88,261.09,65209.0,259.3493,259.5779,259.3194,259.5282,65209.0
2024-08-21 15:50:00,261.09,261.55,260.91,261.41,111043.0,259.5282,259.9854,259.3493,259.8463,111043.0
2024-08-21 15:55:00,261.41,261.43,260.67,261.15,314671.0,259.8463,259.8662,259.1107,259.5878,314671.0
2024-08-22 09:30:00,261.5,262.18,260.5,261.85,90766.0,259.9357,260.6117,258.9417,260.2836,90766.0
2024-08-22 09:35:00,261.91,263.26,261.45,263.08,77539.0,260.3433,261.6852,259.886,261.5063,77539.0
2024-08-22 09:40:00,263.08,263.25,262.65,262.93,48616.0,261.5063,261.6753,261.0789,261.3572,48616.0
2024-08-22 09:45:00,262.89,263.23,262.43,262.53,43422.0,261.3174,261.6554,260.8602,260.9596,43422.0
2024-08-22 09:50:00,262.45,262.46,261.8,262.05,98664.0,260.8801,260.89,260.2339,260.4824,98664.0
2024-08-22 09:55:00,262.07,262.95,262.04,262.29,53177.0,260.5023,261.3771,260.4725,260.721,53177.0
2024-08-22 10:00:00,262.29,262.79,262.21,262.53,56493.0,260.721,261.218,260.6415,260.9596,56493.0
2024-08-22 10:05:00,262.57,262.89,261.55,261.67,42700.0,260.9993,261.3174,259.9854,260.1047,42700.0
2024-08-22 10:10:00,261.71,261.85,261.37,261.61,23609.0,260.1445,260.2836,259.8065,260.0451,23609.0
2024-08-22 10:15:00,261.57,261.79,261.31,261.55,17091.0,260.0053,260.224,259.7469,259.9854,17091.0
2024-08-22 10:20:00,261.59,261.86,261.39,261.69,22741.0,260.0252,260.2936,259.8264,260.1246,22741.0
2024-08-22 10:25:00,261.8,261.89,261.35,261.56,25801.0,260.2339,260.3234,259.7866,259.9954,25801.0
2024-08-22 10:30:00,261.54,261.59,261.2,261.46,26264.0,259.9755,260.0252,259.6375,259.896,26264.0
2024-08-22 10:35:00,261.38,261.65,261.36,261.56,16086.0,259.8165,260.0848,259.7966,259.9954,16086.0
2024-08-22 10:40:00,261.7,261.78,261.28,261.28,29694.0,260.1345,260.2141,259.7171,259.7171,29694.0
2024-08-22 10:45:00,261.28,261.33,260.77,260.78,18221.0,259.7171,259.7668,259.2101,259.22,18221.0
2024-08-22 10:50:00,260.81,260.99,260.52,260.75,33659.0,259.2499,259.4288,258.9616,259.1902,33659.0
2024-08-22 10:55:00,260.74,260.89,260.37,260.42,18083.0,259.1803,259.3294,258.8125,258.8622,18083.0
2024-08-22 11:00:00,260.5,261.21,260.48,261.0,36612.0,258.9417,259.6475,258.9218,259.4387,36612.0
2024-08-22 11:05:00,261.01,261.08,260.22,260.31,34631.0,259.4487,259.5182,258.6634,258.7529,34631.0
2024-08-22 11:10:00,260.3,260.32,260.01,260.06,24337.0,258.7429,258.7628,258.4546,258.5044,24337.0
2024-08-22 11:15:00,260.05,260.08,259.53,259.55,30712.0,258.4944,258.5242,257.9775,257.9974,30712.0
2024-08-22 11:20:00,259.57,259.57,259.28,259.4,22225.0,258.0173,258.0173,257.729,257.8483,22225.0
2024-08-22 11:25:00,259.35,259.43,258.99,258.99,22686.0,257.7986,257.8781,257.4408,257.4408,22686.0
2024-08-22 11:30:00,258.98,259.17,258.77,258.86,30685.0,257.4308,257.6197,257.2221,257.3115,30685.0
2024-08-22 11:35:00,258.85,259.0,258.6,258.64,25141.0,257.3016,257.4507,257.0531,257.0928,25141.0
2024-08-22 11:40:00,258.63,258.73,257.88,257.94,24095.0,257.0829,257.1823,256.3374,256.397,24095.0
2024-08-22 11:45:00,257.91,258.55,257.86,258.0,17740.0,256.3672,257.0034,256.3175,256.4567,17740.0
2024-08-22 11:50:00,258.06,258.4,257.87,258.37,15815.0,256.5163,256.8543,256.3275,256.8245,15815.0
2024-08-22 11:55:00,258.36,258.87,258.34,258.74,18977.0,256.8145,257.3215,256.7946,257.1922,18977.0
2024-08-22 12:00:00,258.65,258.96,258.56,258.82,32418.0,257.1028,257.4109,257.0133,257.2718,32418.0
2024-08-22 12:05:00,258.8,258.99,258.61,258.99,22230.0,257.2519,257.4408,257.063,257.4408,22230.0
2024-08-22 12:10:00,258.99,259.11,258.81,258.9,20137.0,257.4408,257.56,257.2618,257.3513,20137.0
2024-08-22 12:15:00,258.9,259.1,258.77,259.02,20696.0,257.3513,257.5501,257.2221,257.4706,20696.0
2024-08-22 12:20:00,259.09,259.6,259.07,259.54,19853.0,257.5402,258.0471,257.5203,257.9875,19853.0
2024-08-22 12:25:00,259.49,260.29,259.45,260.23,20192.0,257.9378,258.733,257.898,258.6733,20192.0
2024-08-22 12:30:00,260.16,260.45,260.0,260.11,30615.0,258.6038,258.892,258.4447,258.5541,30615.0
2024-08-22 12:35:00,260.06,260.26,260.06,260.2,30255.0,258.5044,258.7032,258.5044,258.6435,30255.0
2024-08-22 12:40:00,260.23,260.51,260.1,260.46,18120.0,258.6733,258.9517,258.5441,258.902,18120.0
2024-08-22 12:45:00,260.45,260.45,260.07,260.07,19585.0,258.892,258.892,258.5143,258.5143,19585.0
2024-08-22 12:50:00,260.07,260.12,259.4,259.4,21417.0,258.5143,258.564,257.8483,257.8483,21417.0
2024-08-22 12:55:00,259.32,259.38,259.09,259.37,20736.0,257.7688,257.8284,257.5402,257.8185,20736.0
2024-08-22 13:00:00,259.37,259.51,259.13,259.25,14197.0,257.8185,257.9576,257.5799,257.6992,14197.0
2024-08-22 13:05:00,259.2,259.46,259.02,259.12,36353.0,257.6495,257.9079,257.4706,257.57,36353.0
2024-08-22 13:10:00,259.07,259.59,258.99,259.04,21108.0,257.5203,258.0372,257.4408,257.4905,21108.0
2024-08-22 13:15:00,259.05,259.53,259.05,259.37,16697.0,257.5004,257.9775,257.5004,257.8185,16697.0
2024-08-22 13:20:00,259.36,259.53,259.23,259.53,20453.0,257.8085,257.9775,257.6793,257.9775,20453.0
2024-08-22 13:25:00,259.47,259.71,259.32,259.53,17257.0,257.9179,258.1564,257.7688,257.9775,17257.0
2024-08-22 13:30:00,259.53,259.74,258.9,259.11,65535.0,257.9775,258.1863,257.3513,257.56,65535.0
2024-08-22 13:35:00,259.02,259.59,258.89,259.46,25908.0,257.4706,258.0372,257.3413,257.9079,25908.0
2024-08-22 13:40:00,259.46,259.53,259.17,259.38,21305.0,257.9079,257.9775,257.6197,257.8284,21305.0
2024-08-22 13:45:00,259.38,259.43,258.64,258.65,43558.0,257.8284,257.8781,257.0928,257.1028,43558.0
2024-08-22 13:50:00,258.63,258.92,258.08,258.2,60160.0,257.0829,257.3712,256.5362,256.6555,60160.0
2024-08-22 13:55:00,258.24,258.67,258.24,258.56,11107.0,256.6952,257.1227,256.6952,257.0133,11107.0
2024-08-22 14:00:00,258.49,258.54,258.16,258.38,27531.0,256.9437,256.9934,256.6157,256.8344,27531.0
2024-08-22 14:05:00,258.31,258.62,258.23,258.6,24598.0,256.7648,257.073,256.6853,257.0531,24598.0
2024-08-22 14:10:00,258.63,258.67,258.37,258.64,34374.0,257.0829,257.1227,256.8245,257.0928,34374.0
2024-08-22 14:15:00,258.67,258.94,258.52,258.93,46371.0,257.1227,257.391,256.9736,257.3811,46371.0
2024-08-22 14:20:00,258.9,259.12,258.7,259.0,23247.0,257.3513,257.57,257.1525,257.4507,23247.0
2024-08-22 14:25:00,258.99,258.99,258.72,258.92,29227.0,257.4408,257.4408,257.1724,257.3712,29227.0
2024-08-22 14:30:00,258.88,259.12,258.77,259.03,31159.0,257.3314,257.57,257.2221,257.4805,31159.0
2024-08-22 14:35:00,259.09,259.22,258.89,258.91,25164.0,257.5402,257.6694,257.3413,257.3612,25164.0
2024-08-22 14:40:00,258.9,258.93,258.62,258.69,25838.0,257.3513,257.3811,257.073,257.1425,25838.0
2024-08-22 14:45:00,258.69,258.88,258.41,258.46,40444.0,257.1425,257.3314,256.8642,256.9139,40444.0
2024-08-22 14:50:00,258.44,258.54,258.31,258.31,17656.0,256.894,256.9934,256.7648,256.7648,17656.0
2024-08-22 14:55:00,258.32,258.49,258.09,258.11,31081.0,256.7748,256.9437,256.5461,256.566,31081.0
2024-08-22 15:00:00,258.08,258.74,258.08,258.63,36129.0,256.5362,257.1922,256.5362,257.0829,36129.0
2024-08-22 15:05:00,258.63,258.64,258.18,258.21,28621.0,257.0829,257.0928,256.6356,256.6654,28621.0
2024-08-22 15:10:00,258.24,258.29,258.02,258.05,28669.0,256.6952,256.7449,256.4766,256.5064,28669.0
2024-08-22 15:15:00,258.04,258.19,257.86,258.02,43697.0,256.4964,256.6455,256.3175,256.4766,43697.0
2024-08-22 15:20:00,257.98,257.99,257.3,257.41,35488.0,256.4368,256.4467,255.7609,255.8702,35488.0
2024-08-22 15:25:00,257.41,257.75,257.27,257.66,33300.0,255.8702,256.2082,255.731,256.1187,33300.0
2024-08-22 15:30:00,257.69,258.01,257.61,257.89,32588.0,256.1485,256.4666,256.069,256.3473,32588.0
2024-08-22 15:35:00,257.88,258.32,257.74,258.15,42008.0,256.3374,256.7748,256.1982,256.6058,42008.0
2024-08-22 15:40:00,258.15,258.32,257.77,257.82,42351.0,256.6058,256.7748,256.228,256.2777,42351.0
2024-08-22 15:45:00,257.82,258.57,257.58,258.49,74854.0,256.2777,257.0233,256.0392,256.9437,74854.0
2024-08-22 15:50:00,258.57,258.68,258.09,258.35,88176.0,257.0233,257.1326,256.5461,256.8046,88176.0
2024-08-22 15:55:00,258.36,258.82,258.16,258.69,275808.0,256.8145,257.2718,256.6157,257.1425,275808.0
2024-08-23 09:30:00,261.99,262.79,261.52,262.52,160032.0,260.4228,261.218,259.9556,260.9496,160032.0
2024-08-23 09:35:00,262.37,262.49,260.94,261.26,68148.0,260.8005,260.9198,259.3791,259.6972,68148.0
2024-08-23 09:40:00,261.2,261.85,260.7,261.35,102308.0,259.6375,260.2836,259.1405,259.7866,102308.0
2024-08-23 09:45:00,261.4,262.25,261.02,262.01,102366.0,259.8363,260.6812,259.4586,260.4427,102366.0
2024-08-23 09:50:00,262.04,264.23,261.94,264.18,123628.0,260.4725,262.6494,260.3731,262.5997,123628.0
2024-08-23 09:55:00,264.23,264.6,263.77,263.94,73392.0,262.6494,263.0172,262.1922,262.3611,73392.0
2024-08-23 10:00:00,264.11,265.6,264.11,264.58,123851.0,262.5301,264.0112,262.5301,262.9973,123851.0
2024-08-23 10:05:00,264.72,264.86,263.4,263.85,59721.0,263.1365,263.2756,261.8244,262.2717,59721.0
2024-08-23 10:10:00,263.81,264.55,263.71,263.82,28661.0,262.2319,262.9675,262.1325,262.2419,28661.0
2024-08-23 10:15:00,263.99,264.42,263.1,263.21,58033.0,262.4108,262.8383,261.5262,261.6355,58033.0
2024-08-23 10:20:00,263.33,264.14,263.11,264.11,24045.0,261.7548,262.5599,261.5361,262.5301,24045.0
2024-08-23 10:25:00,264.05,264.46,263.64,264.09,47329.0,262.4705,262.878,262.0629,262.5102,47329.0
2024-08-23 10:30:00,264.14,264.17,263.76,264.05,26348.0,262.5599,262.5898,262.1822,262.4705,26348.0
2024-08-23 10:35:00,264.03,264.03,263.19,263.26,25227.0,262.4506,262.4506,261.6156,261.6852,25227.0
2024-08-23 10:40:00,263.37,263.64,263.02,263.41,16324.0,261.7946,262.0629,261.4466,261.8343,16324.0
2024-08-23 10:45:00,263.48,263.51,261.75,262.04,37074.0,261.9039,261.9337,260.1842,260.4725,37074.0
2024-08-23 10:50:00,262.16,262.26,261.31,262.26,37751.0,260.5918,260.6912,259.7469,260.6912,37751.0
2024-08-23 10:55:00,262.28,262.74,262.13,262.66,17349.0,260.7111,261.1683,260.562,261.0888,17349.0
2024-08-23 11:00:00,262.6,263.12,262.33,263.03,13355.0,261.0292,261.546,260.7608,261.4566,13355.0
2024-08-23 11:05:00,263.11,263.49,263.04,263.49,17068.0,261.5361,261.9138,261.4665,261.9138,17068.0
2024-08-23 11:10:00,263.44,263.66,262.72,263.56,21426.0,261.8641,262.0828,261.1484,261.9834,21426.0
2024-08-23 11:15:00,263.61,264.11,263.54,264.0,19492.0,262.0331,262.5301,261.9635,262.4208,19492.0
2024-08-23 11:20:00,264.05,264.24,263.79,263.97,27409.0,262.4705,262.6593,262.212,262.391,27409.0
2024-08-23 11:25:00,263.98,264.26,263.61,263.63,25841.0,262.4009,262.6792,262.0331,262.053,25841.0
2024-08-23 11:30:00,263.69,264.0,263.65,263.95,12853.0,262.1126,262.4208,262.0729,262.3711,12853.0
2024-08-23 11:35:00,263.88,264.18,263.76,263.84,13433.0,262.3015,262.5997,262.1822,262.2617,13433.0
2024-08-23 11:40:00,263.85,264.25,263.64,263.81,7844.0,262.2717,262.6693,262.0629,262.2319,7844.0
2024-08-23 11:45:00,263.86,263.92,263.35,263.46,13698.0,262.2816,262.3413,261.7747,261.884,13698.0
2024-08-23 11:50:00,263.44,263.47,263.12,263.28,10078.0,261.8641,261.894,261.546,261.7051,10078.0
2024-08-23 11:55:00,263.36,263.58,262.91,262.91,14885.0,261.7846,262.0033,261.3373,261.3373,14885.0
2024-08-23 12:00:00,263.0,263.09,262.42,262.63,23446.0,261.4268,261.5162,260.8502,261.059,23446.0
2024-08-23 12:05:00,262.53,262.73,262.19,262.54,26992.0,260.9596,261.1584,260.6216,260.9695,26992.0
2024-08-23 12:10:00,262.56,262.6,262.3,262.41,21041.0,260.9894,261.0292,260.731,260.8403,21041.0
2024-08-23 12:15:00,262.44,262.69,262.16,262.56,10954.0,260.8701,261.1186,260.5918,260.9894,10954.0
2024-08-23 12:20:00,262.63,262.71,262.38,262.56,29304.0,261.059,261.1385,260.8105,260.9894,29304.0
2024-08-23 12:25:00,262.55,262.59,262.1,262.5,14168.0,260.9795,261.0192,260.5321,260.9298,14168.0
2024-08-23 12:30:00,262.47,262.7,262.47,262.68,19218.0,260.8999,261.1286,260.8999,261.1087,19218.0
2024-08-23 12:35:00,262.69,262.89,262.69,262.76,21744.0,261.1186,261.3174,261.1186,261.1882,21744.0
2024-08-23 12:40:00,262.75,262.77,261.93,261.99,12611.0,261.1783,261.1981,260.3632,260.4228,12611.0
2024-08-23 12:45:00,262.0,262.02,261.56,261.79,16565.0,260.4327,260.4526,259.9954,260.224,16565.0
2024-08-23 12:50:00,261.81,262.41,261.77,262.34,24485.0,260.2439,260.8403,260.2041,260.7707,24485.0
2024-08-23 12:55:00,262.4,262.96,262.4,262.74,23352.0,260.8304,261.387,260.8304,261.1683,23352.0
2024-08-23 13:00:00,262.61,262.86,262.46,262.75,11883.0,261.0391,261.2876,260.89,261.1783,11883.0
2024-08-23 13:05:00,262.75,263.01,262.74,262.83,24512.0,261.1783,261.4367,261.1683,261.2578,24512.0
2024-08-23 13:10:00,262.75,262.92,262.6,262.87,9882.0,261.1783,261.3472,261.0292,261.2975,9882.0
2024-08-23 13:15:00,262.98,263.01,262.62,262.68,10384.0,261.4069,261.4367,261.049,261.1087,10384.0
2024-08-23 13:20:00,262.69,262.94,262.51,262.86,32433.0,261.1186,261.3671,260.9397,261.2876,32433.0
2024-08-23 13:25:00,262.85,263.52,262.85,263.4,29363.0,261.2777,261.9437,261.2777,261.8244,29363.0
2024-08-23 13:30:00,263.4,263.5,263.17,263.18,12557.0,261.8244,261.9238,261.5957,261.6057,12557.0
2024-08-23 13:35:00,263.09,263.16,262.91,263.13,9397.0,261.5162,261.5858,261.3373,261.556,9397.0
2024-08-23 13:40:00,263.12,263.35,263.11,263.35,7859.0,261.546,261.7747,261.5361,261.7747,7859.0
2024-08-23 13:45:00,263.27,263.32,263.09,263.26,12601.0,261.6951,261.7448,261.5162,261.6852,12601.0
2024-08-23 13:50:00,263.33,263.5,263.19,263.48,10715.0,261.7548,261.9238,261.6156,261.9039,10715.0
2024-08-23 13:55:00,263.46,263.53,263.16,263.31,16710.0,261.884,261.9536,261.5858,261.7349,16710.0
2024-08-23 14:00:00,263.31,263.65,263.24,263.64,12790.0,261.7349,262.0729,261.6653,262.0629,12790.0
2024-08-23 14:05:00,263.6,263.7,263.14,263.56,47455.0,262.0232,262.1226,261.5659,261.9834,47455.0
2024-08-23 14:10:00,263.56,263.84,263.56,263.72,27804.0,261.9834,262.2617,261.9834,262.1425,27804.0
2024-08-23 14:15:00,263.71,263.98,263.61,263.88,17084.0,262.1325,262.4009,262.0331,262.3015,17084.0
2024-08-23 14:20:00,263.91,264.33,263.86,264.29,11004.0,262.3313,262.7488,262.2816,262.709,11004.0
2024-08-23 14:25:00,264.29,264.43,264.13,264.38,11830.0,262.709,262.8482,262.55,262.7985,11830.0
2024-08-23 14:30:00,264.34,264.41,264.16,264.31,11320.0,262.7587,262.8283,262.5798,262.7289,11320.0
2024-08-23 14:35:00,264.26,264.54,264.19,264.46,11717.0,262.6792,262.9576,262.6096,262.878,11717.0
2024-08-23 14:40:00,264.5,264.64,264.29,264.45,16975.0,262.9178,263.057,262.709,262.8681,16975.0
2024-08-23 14:45:00,264.54,264.61,264.39,264.57,8895.0,262.9576,263.0271,262.8084,262.9874,8895.0
2024-08-23 14:50:00,264.51,264.68,264.5,264.65,8540.0,262.9277,263.0967,262.9178,263.0669,8540.0
2024-08-23 14:55:00,264.68,264.71,264.34,264.46,11445.0,263.0967,263.1265,262.7587,262.878,11445.0
2024-08-23 15:00:00,264.51,264.51,264.05,264.28,14189.0,262.9277,262.9277,262.4705,262.6991,14189.0
2024-08-23 15:05:00,264.27,264.41,264.22,264.34,13635.0,262.6892,262.8283,262.6395,262.7587,13635.0
2024-08-23 15:10:00,264.4,264.95,264.28,264.86,27613.0,262.8184,263.3651,262.6991,263.2756,27613.0
2024-08-23 15:15:00,264.87,264.87,264.45,264.54,42825.0,263.2856,263.2856,262.8681,262.9576,42825.0
2024-08-23 15:20:00,264.54,264.91,264.41,264.8,20837.0,262.9576,263.3253,262.8283,263.216,20837.0
2024-08-23 15:25:00,264.83,264.83,264.51,264.77,16062.0,263.2458,263.2458,262.9277,263.1862,16062.0
2024-08-23 15:30:00,264.7,264.8,264.36,264.49,29337.0,263.1166,263.216,262.7786,262.9079,29337.0
2024-08-23 15:35:00,264.44,264.55,264.24,264.41,19764.0,262.8581,262.9675,262.6593,262.8283,19764.0
2024-08-23 15:40:00,264.42,264.43,264.11,264.11,42718.0,262.8383,262.8482,262.5301,262.5301,42718.0
2024-08-23 15:45:00,264.13,264.73,263.87,264.71,52065.0,262.55,263.1464,262.2916,263.1265,52065.0
2024-08-23 15:50:00,264.67,265.02,264.35,264.91,79346.0,263.0868,263.4347,262.7687,263.3253,79346.0
2024-08-23 15:55:00,264.94,265.0,263.91,263.94,306253.0,263.3552,263.4148,262.3313,262.3611,306253.0
2024-08-26 09:30:00,263.94,265.05,263.24,264.85,114839.0,262.3611,263.4645,261.6653,263.2657,114839.0
2024-08-26 09:35:00,264.9,265.09,264.16,264.62,16567.0,263.3154,263.5043,262.5798,263.0371,16567.0
2024-08-26 09:40:00,264.63,265.06,264.36,264.9,108243.0,263.047,263.4744,262.7786,263.3154,108243.0
2024-08-26 09:45:00,264.9,265.31,264.77,265.17,47646.0,263.3154,263.7229,263.1862,263.5838,47646.0
2024-08-26 09:50:00,265.17,265.33,264.87,265.03,53922.0,263.5838,263.7428,263.2856,263.4446,53922.0
2024-08-26 09:55:00,265.06,265.55,265.02,265.49,32886.0,263.4744,263.9615,263.4347,263.9019,32886.0
2024-08-26 10:00:00,265.59,266.27,265.42,266.04,43708.0,264.0013,264.6772,263.8323,264.4486,43708.0
2024-08-26 10:05:00,266.1,266.15,265.79,265.95,39671.0,264.5082,264.5579,264.2001,264.3591,39671.0
2024-08-26 10:10:00,265.92,266.0,265.42,265.67,34508.0,264.3293,264.4088,263.8323,264.0808,34508.0
2024-08-26 10:15:00,265.65,265.66,264.94,264.99,34645.0,264.0609,264.0709,263.3552,263.4049,34645.0
2024-08-26 10:20:00,265.06,265.67,264.98,265.63,19616.0,263.4744,264.0808,263.3949,264.041,19616.0
2024-08-26 10:25:00,265.67,265.92,265.46,265.89,35356.0,264.0808,264.3293,263.872,264.2995,35356.0
2024-08-26 10:30:00,265.86,265.97,265.21,265.3,46066.0,264.2697,264.379,263.6235,263.713,46066.0
2024-08-26 10:35:00,265.29,265.67,265.11,265.25,22387.0,263.7031,264.0808,263.5241,263.6633,22387.0
2024-08-26 10:40:00,265.25,265.88,265.14,265.59,21912.0,263.6633,264.2895,263.554,264.0013,21912.0
2024-08-26 10:45:00,265.63,266.3,265.56,266.03,37408.0,264.041,264.707,263.9714,264.4386,37408.0
2024-08-26 10:50:00,266.03,266.35,265.57,266.32,41377.0,264.4386,264.7567,263.9814,264.7269,41377.0
2024-08-26 10:55:00,266.32,266.76,266.27,266.69,22246.0,264.7269,265.1643,264.6772,265.0947,22246.0
2024-08-26 11:00:00,266.66,266.82,266.44,266.73,12874.0,265.0649,265.2239,264.8462,265.1345,12874.0
2024-08-26 11:05:00,266.72,266.82,266.33,266.82,12242.0,265.1245,265.2239,264.7368,265.2239,12242.0
2024-08-26 11:10:00,266.76,267.18,266.63,267.09,18820.0,265.1643,265.5818,265.035,265.4923,18820.0
2024-08-26 11:15:00,267.09,267.3,266.92,267.21,20402.0,265.4923,265.701,265.3233,265.6116,20402.0
2024-08-26 11:20:00,267.22,267.22,266.75,266.94,36543.0,265.6215,265.6215,265.1543,265.3432,36543.0
2024-08-26 11:25:00,266.86,267.04,266.75,266.75,37773.0,265.2637,265.4426,265.1543,265.1543,37773.0
2024-08-26 11:30:00,266.6,266.78,266.5,266.72,19792.0,265.0052,265.1842,264.9058,265.1245,19792.0
2024-08-26 11:35:00,266.75,267.1,266.7,267.05,28859.0,265.1543,265.5022,265.1046,265.4525,28859.0
2024-08-26 11:40:00,267.05,267.16,266.74,266.75,13921.0,265.4525,265.5619,265.1444,265.1543,13921.0
2024-08-26 11:45:00,266.67,266.83,266.52,266.73,22476.0,265.0748,265.2339,264.9257,265.1345,22476.0
2024-08-26 11:50:00,266.71,266.71,266.3,266.45,22487.0,265.1146,265.1146,264.707,264.8561,22487.0
2024-08-26 11:55:00,266.38,266.48,266.22,266.43,24310.0,264.7865,264.8859,264.6275,264.8362,24310.0
2024-08-26 12:00:00,266.26,266.33,266.03,266.24,19252.0,264.6673,264.7368,264.4386,264.6474,19252.0
2024-08-26 12:05:00,266.24,266.3,265.92,265.98,15972.0,264.6474,264.707,264.3293,264.3889,15972.0
2024-08-26 12:10:00,265.99,266.13,265.83,265.93,13431.0,264.3989,264.538,264.2398,264.3392,13431.0
2024-08-26 12:15:00,265.97,266.24,265.86,266.09,16521.0,264.379,264.6474,264.2697,264.4983,16521.0
2024-08-26 12:20:00,266.1,266.87,266.09,266.69,26396.0,264.5082,265.2736,264.4983,265.0947,26396.0
2024-08-26 12:25:00,266.69,266.86,266.68,266.73,23368.0,265.0947,265.2637,265.0848,265.1345,23368.0
2024-08-26 12:30:00,266.69,266.88,266.62,266.72,12702.0,265.0947,265.2836,265.0251,265.1245,12702.0
2024-08-26 12:35:00,266.72,266.79,266.61,266.67,16237.0,265.1245,265.1941,265.0152,265.0748,16237.0
2024-08-26 12:40:00,266.67,266.77,266.61,266.69,11528.0,265.0748,265.1742,265.0152,265.0947,11528.0
2024-08-26 12:45:00,266.72,266.74,266.34,266.34,16047.0,265.1245,265.1444,264.7468,264.7468,16047.0
2024-08-26 12:50:00,266.32,266.49,266.1,266.14,14929.0,264.7269,264.8959,264.5082,264.548,14929.0
2024-08-26 12:55:00,266.19,266.23,265.92,266.01,11731.0,264.5977,264.6374,264.3293,264.4188,11731.0
2024-08-26 13:00:00,265.98,266.09,265.86,266.02,8410.0,264.3889,264.4983,264.2697,264.4287,8410.0
2024-08-26 13:05:00,266.02,266.05,265.68,265.82,7810.0,264.4287,264.4585,264.0907,264.2299,7810.0
2024-08-26 13:10:00,265.8,265.86,265.55,265.67,13402.0,264.21,264.2697,263.9615,264.0808,13402.0
2024-08-26 13:15:00,265.71,265.83,265.33,265.35,19353.0,264.1206,264.2398,263.7428,263.7627,19353.0
2024-08-26 13:20:00,265.35,265.66,265.32,265.55,10503.0,263.7627,264.0709,263.7329,263.9615,10503.0
2024-08-26 13:25:00,265.57,265.62,265.46,265.46,10816.0,263.9814,264.0311,263.872,263.872,10816.0
2024-08-26 13:30:00,265.46,265.68,265.41,265.42,9644.0,263.872,264.0907,263.8223,263.8323,9644.0
2024-08-26 13:35:00,265.42,265.45,264.89,264.93,19246.0,263.8323,263.8621,263.3055,263.3452,19246.0
2024-08-26 13:40:00,264.98,265.21,264.94,265.05,16204.0,263.3949,263.6235,263.3552,263.4645,16204.0
2024-08-26 13:45:00,265.06,265.06,264.74,264.95,16410.0,263.4744,263.4744,263.1564,263.3651,16410.0
2024-08-26 13:50:00,264.95,265.02,264.81,264.88,15439.0,263.3651,263.4347,263.2259,263.2955,15439.0
2024-08-26 13:55:00,264.86,265.03,264.81,264.94,11968.0,263.2756,263.4446,263.2259,263.3552,11968.0
2024-08-26 14:00:00,264.94,265.06,264.85,264.9,11208.0,263.3552,263.4744,263.2657,263.3154,11208.0
2024-08-26 14:05:00,264.91,265.1,264.37,264.49,13599.0,263.3253,263.5142,262.7886,262.9079,13599.0
2024-08-26 14:10:00,264.53,264.88,264.39,264.88,7705.0,262.9476,263.2955,262.8084,263.2955,7705.0
2024-08-26 14:15:00,264.86,264.88,264.61,264.67,10490.0,263.2756,263.2955,263.0271,263.0868,10490.0
2024-08-26 14:20:00,264.73,265.1,264.73,265.05,16385.0,263.1464,263.5142,263.1464,263.4645,16385.0
2024-08-26 14:25:00,265.05,265.09,264.88,265.09,9397.0,263.4645,263.5043,263.2955,263.5043,9397.0
2024-08-26 14:30:00,265.07,265.38,265.01,265.38,32864.0,263.4844,263.7925,263.4247,263.7925,32864.0
2024-08-26 14:35:00,265.38,265.87,265.37,265.73,16612.0,263.7925,264.2796,263.7826,264.1404,16612.0
2024-08-26 14:40:00,265.76,265.89,265.67,265.8,19931.0,264.1703,264.2995,264.0808,264.21,19931.0
2024-08-26 14:45:00,265.81,265.99,265.66,265.68,20677.0,264.22,264.3989,264.0709,264.0907,20677.0
2024-08-26 14:50:00,265.66,265.82,265.28,265.37,18993.0,264.0709,264.2299,263.6931,263.7826,18993.0
2024-08-26 14:55:00,265.33,265.6,265.33,265.56,15056.0,263.7428,264.0112,263.7428,263.9714,15056.0
2024-08-26 15:00:00,265.53,265.78,265.37,265.42,20145.0,263.9416,264.1901,263.7826,263.8323,20145.0
2024-08-26 15:05:00,265.45,265.49,265.1,265.32,15038.0,263.8621,263.9019,263.5142,263.7329,15038.0
2024-08-26 15:10:00,265.32,265.58,265.32,265.34,17844.0,263.7329,263.9913,263.7329,263.7528,17844.0
2024-08-26 15:15:00,265.35,265.49,265.29,265.45,18544.0,263.7627,263.9019,263.7031,263.8621,18544.0
2024-08-26 15:20:00,265.5,265.57,265.35,265.43,14544.0,263.9118,263.9814,263.7627,263.8422,14544.0
2024-08-26 15:25:00,265.43,265.56,265.35,265.46,14645.0,263.8422,263.9714,263.7627,263.872,14645.0
2024-08-26 15:30:00,265.46,265.68,265.35,265.51,24381.0,263.872,264.0907,263.7627,263.9217,24381.0
2024-08-26 15:35:00,265.52,265.52,265.34,265.37,30878.0,263.9317,263.9317,263.7528,263.7826,30878.0
2024-08-26 15:40:00,265.34,265.61,265.29,265.29,32043.0,263.7528,264.0212,263.7031,263.7031,32043.0
2024-08-26 15:45:00,265.32,265.37,264.83,264.86,36671.0,263.7329,263.7826,263.2458,263.2756,36671.0
2024-08-26 15:50:00,264.84,265.48,264.8,265.11,54875.0,263.2558,263.8919,263.216,263.5241,54875.0
2024-08-26 15:55:00,265.07,265.38,264.65,265.38,174378.0,263.4844,263.7925,263.0669,263.7925,174378.0
2024-08-27 09:30:00,259.65,263.64,259.4,262.0,208510.0,258.0968,262.0629,257.8483,260.4327,208510.0
2024-08-27 09:35:00,262.19,263.35,261.94,262.74,97858.0,260.6216,261.7747,260.3731,261.1683,97858.0
2024-08-27 09:40:00,262.74,263.75,262.44,263.21,83415.0,261.1683,262.1723,260.8701,261.6355,83415.0
2024-08-27 09:45:00,263.15,263.58,262.79,263.46,60662.0,261.5759,262.0033,261.218,261.884,60662.0
2024-08-27 09:50:00,263.42,264.13,263.37,263.92,44185.0,261.8443,262.55,261.7946,262.3413,44185.0
2024-08-27 09:55:00,264.04,264.04,262.38,262.48,49216.0,262.4605,262.4605,260.8105,260.9099,49216.0
2024-08-27 10:00:00,262.48,263.29,262.47,262.88,27826.0,260.9099,261.715,260.8999,261.3075,27826.0
2024-08-27 10:05:00,262.99,263.05,262.46,262.46,31295.0,261.4168,261.4765,260.89,260.89,31295.0
2024-08-27 10:10:00,262.53,263.06,262.46,263.06,74691.0,260.9596,261.4864,260.89,261.4864,74691.0
2024-08-27 10:15:00,263.03,263.04,261.99,262.42,35319.0,261.4566,261.4665,260.4228,260.8502,35319.0
2024-08-27 10:20:00,262.36,263.03,262.33,262.8,20385.0,260.7906,261.4566,260.7608,261.228,20385.0
2024-08-27 10:25:00,262.84,263.37,262.61,263.32,69161.0,261.2677,261.7946,261.0391,261.7448,69161.0
2024-08-27 10:30:00,263.37,263.68,263.29,263.45,134240.0,261.7946,262.1027,261.715,261.8741,134240.0
2024-08-27 10:35:00,263.48,263.57,263.28,263.3,93817.0,261.9039,261.9934,261.7051,261.725,93817.0
2024-08-27 10:40:00,263.37,263.74,262.97,263.03,26226.0,261.7946,262.1623,261.3969,261.4566,26226.0
2024-08-27 10:45:00,263.01,263.05,262.79,262.93,23738.0,261.4367,261.4765,261.218,261.3572,23738.0
2024-08-27 10:50:00,262.87,262.91,262.57,262.76,26076.0,261.2975,261.3373,260.9993,261.1882,26076.0
2024-08-27 10:55:00,262.79,263.32,262.78,263.3,41090.0,261.218,261.7448,261.2081,261.725,41090.0
2024-08-27 11:00:00,263.33,263.84,263.33,263.68,28239.0,261.7548,262.2617,261.7548,262.1027,28239.0
2024-08-27 11:05:00,263.7,263.72,263.39,263.54,37936.0,262.1226,262.1425,261.8144,261.9635,37936.0
2024-08-27 11:10:00,263.5,263.52,263.22,263.4,24676.0,261.9238,261.9437,261.6454,261.8244,24676.0
2024-08-27 11:15:00,263.4,263.44,262.66,263.05,99260.0,261.8244,261.8641,261.0888,261.4765,99260.0
2024-08-27 11:20:00,263.1,263.29,262.8,262.84,20390.0,261.5262,261.715,261.228,261.2677,20390.0
2024-08-27 11:25:00,262.84,262.84,262.43,262.43,21362.0,261.2677,261.2677,260.8602,260.8602,21362.0
2024-08-27 11:30:00,262.42,262.55,261.87,262.13,22632.0,260.8502,260.9795,260.3035,260.562,22632.0
2024-08-27 11:35:00,262.12,262.38,261.73,261.88,40686.0,260.552,260.8105,260.1644,260.3135,40686.0
2024-08-27 11:40:00,261.84,262.48,261.7,262.42,27803.0,260.2737,260.9099,260.1345,260.8502,27803.0
2024-08-27 11:45:00,262.46,262.76,262.4,262.72,11295.0,260.89,261.1882,260.8304,261.1484,11295.0
2024-08-27 11:50:00,262.7,262.79,262.33,262.57,15890.0,261.1286,261.218,260.7608,260.9993,15890.0
2024-08-27 11:55:00,262.56,262.94,262.54,262.94,9891.0,260.9894,261.3671,260.9695,261.3671,9891.0
2024-08-27 12:00:00,263.01,263.01,262.58,262.61,39224.0,261.4367,261.4367,261.0093,261.0391,39224.0
2024-08-27 12:05:00,262.64,262.69,262.35,262.37,20008.0,261.0689,261.1186,260.7807,260.8005,20008.0
2024-08-27 12:10:00,262.38,262.66,262.38,262.61,29623.0,260.8105,261.0888,260.8105,261.0391,29623.0
2024-08-27 12:15:00,262.59,262.87,262.54,262.55,14526.0,261.0192,261.2975,260.9695,260.9795,14526.0
2024-08-27 12:20:00,262.57,262.62,262.48,262.54,30709.0,260.9993,261.049,260.9099,260.9695,30709.0
2024-08-27 12:25:00,262.56,262.74,262.53,262.61,33331.0,260.9894,261.1683,260.9596,261.0391,33331.0
2024-08-27 12:30:00,262.58,262.58,262.33,262.38,27727.0,261.0093,261.0093,260.7608,260.8105,27727.0
2024-08-27 12:35:00,262.38,262.41,262.02,262.06,11333.0,260.8105,260.8403,260.4526,260.4924,11333.0
2024-08-27 12:40:00,262.09,262.09,261.65,261.77,27157.0,260.5222,260.5222,260.0848,260.2041,27157.0
2024-08-27 12:45:00,261.8,262.41,261.8,262.35,12062.0,260.2339,260.8403,260.2339,260.7807,12062.0
2024-08-27 12:50:00,262.38,262.71,262.31,262.4,15753.0,260.8105,261.1385,260.7409,260.8304,15753.0
2024-08-27 12:55:00,262.4,262.75,262.36,262.58,21853.0,260.8304,261.1783,260.7906,261.0093,21853.0
2024-08-27 13:00:00,262.62,262.68,262.39,262.44,11205.0,261.049,261.1087,260.8204,260.8701,11205.0
2024-08-27 13:05:00,262.44,262.65,262.44,262.49,17864.0,260.8701,261.0789,260.8701,260.9198,17864.0
2024-08-27 13:10:00,262.49,262.63,262.43,262.6,15940.0,260.9198,261.059,260.8602,261.0292,15940.0
2024-08-27 13:15:00,262.52,262.65,262.44,262.55,12537.0,260.9496,261.0789,260.8701,260.9795,12537.0
2024-08-27 13:20:00,262.52,262.72,262.47,262.5,16337.0,260.9496,261.1484,260.8999,260.9298,16337.0
2024-08-27 13:25:00,262.54,262.94,262.5,262.94,20496.0,260.9695,261.3671,260.9298,261.3671,20496.0
2024-08-27 13:30:00,262.9,263.21,262.9,263.08,32249.0,261.3274,261.6355,261.3274,261.5063,32249.0
2024-08-27 13:35:00,263.09,263.11,262.83,262.93,41090.0,261.5162,261.5361,261.2578,261.3572,41090.0
2024-08-27 13:40:00,262.89,262.98,262.7,262.7,20456.0,261.3174,261.4069,261.1286,261.1286,20456.0
2024-08-27 13:45:00,262.69,263.09,262.61,262.97,25279.0,261.1186,261.5162,261.0391,261.3969,25279.0
2024-08-27 13:50:00,263.0,263.28,262.96,263.11,21620.0,261.4268,261.7051,261.387,261.5361,21620.0
2024-08-27 13:55:00,263.08,263.22,262.94,263.19,27787.0,261.5063,261.6454,261.3671,261.6156,27787.0
2024-08-27 14:00:00,263.19,263.5,263.18,263.32,20044.0,261.6156,261.9238,261.6057,261.7448,20044.0
2024-08-27 14:05:00,263.3,263.67,263.3,263.54,32625.0,261.725,262.0928,261.725,261.9635,32625.0
2024-08-27 14:10:00,263.58,263.6,263.37,263.52,30058.0,262.0033,262.0232,261.7946,261.9437,30058.0
2024-08-27 14:15:00,263.52,263.66,263.4,263.53,54540.0,261.9437,262.0828,261.8244,261.9536,54540.0
2024-08-27 14:20:00,263.52,263.95,263.44,263.71,30694.0,261.9437,262.3711,261.8641,262.1325,30694.0
2024-08-27 14:25:00,263.69,263.86,263.69,263.84,14995.0,262.1126,262.2816,262.1126,262.2617,14995.0
2024-08-27 14:30:00,263.83,263.87,263.61,263.69,26202.0,262.2518,262.2916,262.0331,262.1126,26202.0
2024-08-27 14:35:00,263.69,263.75,263.44,263.55,33456.0,262.1126,262.1723,261.8641,261.9735,33456.0
2024-08-27 14:40:00,263.55,263.62,263.37,263.62,18869.0,261.9735,262.0431,261.7946,262.0431,18869.0
2024-08-27 14:45:00,263.59,263.6,263.23,263.36,13944.0,262.0132,262.0232,261.6554,261.7846,13944.0
2024-08-27 14:50:00,263.37,263.38,263.06,263.12,18389.0,261.7946,261.8045,261.4864,261.546,18389.0
2024-08-27 14:55:00,263.15,263.18,262.98,263.16,27834.0,261.5759,261.6057,261.4069,261.5858,27834.0
2024-08-27 15:00:00,263.13,263.13,262.9,262.93,20553.0,261.556,261.556,261.3274,261.3572,20553.0
2024-08-27 15:05:00,262.92,263.02,262.87,262.96,16385.0,261.3472,261.4466,261.2975,261.387,16385.0
2024-08-27 15:10:00,262.94,262.97,262.78,262.78,13803.0,261.3671,261.3969,261.2081,261.2081,13803.0
2024-08-27 15:15:00,262.82,262.93,262.73,262.81,20468.0,261.2478,261.3572,261.1584,261.2379,20468.0
2024-08-27 15:20:00,262.82,263.03,262.76,262.81,20484.0,261.2478,261.4566,261.1882,261.2379,20484.0
2024-08-27 15:25:00,262.81,263.16,262.81,263.13,28030.0,261.2379,261.5858,261.2379,261.556,28030.0
2024-08-27 15:30:00,263.13,263.13,262.75,262.88,25650.0,261.556,261.556,261.1783,261.3075,25650.0
2024-08-27 15:35:00,262.87,263.3,262.85,263.13,34515.0,261.2975,261.725,261.2777,261.556,34515.0
2024-08-27 15:40:00,263.13,263.57,263.1,263.42,47075.0,261.556,261.9934,261.5262,261.8443,47075.0
2024-08-27 15:45:00,263.42,263.97,263.36,263.93,71706.0,261.8443,262.391,261.7846,262.3512,71706.0
2024-08-27 15:50:00,263.91,264.32,263.77,263.98,93807.0,262.3313,262.7389,262.1922,262.4009,93807.0
2024-08-27 15:55:00,264.0,264.46,263.82,264.26,235035.0,262.4208,262.878,262.2419,262.6792,235035.0
2024-08-28 09:30:00,261.83,263.84,261.71,262.02,285020.0,260.2638,262.2617,260.1445,260.4526,285020.0
2024-08-28 09:35:00,262.15,262.61,260.72,262.24,185728.0,260.5818,261.0391,259.1604,260.6713,185728.0
2024-08-28 09:40:00,262.22,264.7,262.14,264.48,250113.0,260.6514,263.1166,260.5719,262.8979,250113.0
2024-08-28 09:45:00,264.59,264.66,262.77,263.68,125669.0,263.0073,263.0768,261.1981,262.1027,125669.0
2024-08-28 09:50:00,263.71,265.18,263.68,263.95,147989.0,262.1325,263.5937,262.1027,262.3711,147989.0
2024-08-28 09:55:00,263.94,263.95,262.8,263.33,61695.0,262.3611,262.3711,261.228,261.7548,61695.0
2024-08-28 10:00:00,263.33,263.34,262.34,263.02,44437.0,261.7548,261.7647,260.7707,261.4466,44437.0
2024-08-28 10:05:00,263.01,263.27,262.17,262.37,69808.0,261.4367,261.6951,260.6017,260.8005,69808.0
2024-08-28 10:10:00,262.19,262.68,261.91,262.36,183927.0,260.6216,261.1087,260.3433,260.7906,183927.0
2024-08-28 10:15:00,262.31,262.33,261.41,261.86,73186.0,260.7409,260.7608,259.8463,260.2936,73186.0
2024-08-28 10:20:00,261.8,261.87,261.21,261.36,49869.0,260.2339,260.3035,259.6475,259.7966,49869.0
2024-08-28 10:25:00,261.45,262.54,261.35,262.0,37278.0,259.886,260.9695,259.7866,260.4327,37278.0
2024-08-28 10:30:00,262.04,262.09,261.51,261.51,60703.0,260.4725,260.5222,259.9457,259.9457,60703.0
2024-08-28 10:35:00,261.59,261.76,261.42,261.44,57784.0,260.0252,260.1942,259.8562,259.8761,57784.0
2024-08-28 10:40:00,261.46,261.6,261.06,261.15,56334.0,259.896,260.0351,259.4984,259.5878,56334.0
2024-08-28 10:45:00,261.18,261.19,260.38,260.42,61018.0,259.6177,259.6276,258.8224,258.8622,61018.0
2024-08-28 10:50:00,260.42,260.81,259.68,259.79,186472.0,258.8622,259.2499,258.1266,258.236,186472.0
2024-08-28 10:55:00,259.76,260.05,259.73,259.88,121844.0,258.2061,258.4944,258.1763,258.3254,121844.0
2024-08-28 11:00:00,259.86,260.03,259.52,259.98,69723.0,258.3055,258.4745,257.9676,258.4248,69723.0
2024-08-28 11:05:00,259.95,260.61,259.9,260.5,114692.0,258.395,259.0511,258.3453,258.9417,114692.0
2024-08-28 11:10:00,260.5,260.66,259.46,259.48,73395.0,258.9417,259.1008,257.9079,257.9278,73395.0
2024-08-28 11:15:00,259.5,259.72,258.8,259.72,83932.0,257.9477,258.1664,257.2519,258.1664,83932.0
2024-08-28 11:20:00,259.61,260.15,259.49,259.76,39454.0,258.057,258.5938,257.9378,258.2061,39454.0
2024-08-28 11:25:00,259.74,260.35,259.71,260.26,40730.0,258.1863,258.7926,258.1564,258.7032,40730.0
2024-08-28 11:30:00,260.32,260.36,259.64,259.89,23825.0,258.7628,258.8026,258.0869,258.3354,23825.0
2024-08-28 11:35:00,259.88,260.74,259.88,260.5,27329.0,258.3254,259.1803,258.3254,258.9417,27329.0
2024-08-28 11:40:00,260.45,260.5,260.0,260.01,32380.0,258.892,258.9417,258.4447,258.4546,32380.0
2024-08-28 11:45:00,260.07,260.64,260.02,260.46,38614.0,258.5143,259.0809,258.4646,258.902,38614.0
2024-08-28 11:50:00,260.48,260.75,260.43,260.55,36361.0,258.9218,259.1902,258.8721,258.9914,36361.0
2024-08-28 11:55:00,260.55,261.28,260.3,261.24,30277.0,258.9914,259.7171,258.7429,259.6773,30277.0
2024-08-28 12:00:00,261.24,261.73,261.07,261.59,23667.0,259.6773,260.1644,259.5083,260.0252,23667.0
2024-08-28 12:05:00,261.56,261.64,260.85,261.24,42057.0,259.9954,260.0749,259.2896,259.6773,42057.0
2024-08-28 12:10:00,261.26,261.53,261.04,261.28,21075.0,259.6972,259.9656,259.4785,259.7171,21075.0
2024-08-28 12:15:00,261.34,261.42,261.15,261.26,96815.0,259.7767,259.8562,259.5878,259.6972,96815.0
2024-08-28 12:20:00,261.27,261.31,260.38,260.45,50311.0,259.7071,259.7469,258.8224,258.892,50311.0
2024-08-28 12:25:00,260.44,260.49,259.78,259.9,57749.0,258.8821,258.9318,258.226,258.3453,57749.0
2024-08-28 12:30:00,259.89,259.99,259.15,259.26,139758.0,258.3354,258.4348,257.5998,257.7091,139758.0
2024-08-28 12:35:00,259.4,259.64,259.27,259.48,38315.0,257.8483,258.0869,257.7191,257.9278,38315.0
2024-08-28 12:40:00,259.58,260.76,259.4,260.69,47435.0,258.0272,259.2002,257.8483,259.1306,47435.0
2024-08-28 12:45:00,260.62,260.67,260.04,260.14,43026.0,259.061,259.1107,258.4845,258.5839,43026.0
2024-08-28 12:50:00,260.14,260.39,259.97,260.13,55754.0,258.5839,258.8324,258.4149,258.5739,55754.0
2024-08-28 12:55:00,260.13,260.54,260.1,260.54,23976.0,258.5739,258.9815,258.5441,258.9815,23976.0
2024-08-28 13:00:00,260.5,260.55,260.0,260.11,41746.0,258.9417,258.9914,258.4447,258.5541,41746.0
2024-08-28 13:05:00,260.11,260.38,260.1,260.25,34801.0,258.5541,258.8224,258.5441,258.6932,34801.0
2024-08-28 13:10:00,260.23,260.23,259.7,259.7,33708.0,258.6733,258.6733,258.1465,258.1465,33708.0
2024-08-28 13:15:00,259.7,259.99,259.62,259.76,26280.0,258.1465,258.4348,258.067,258.2061,26280.0
2024-08-28 13:20:00,259.8,259.82,259.58,259.65,16924.0,258.2459,258.2658,258.0272,258.0968,16924.0
2024-08-28 13:25:00,259.59,259.66,259.39,259.5,33519.0,258.0372,258.1067,257.8384,257.9477,33519.0
2024-08-28 13:30:00,259.51,259.68,259.23,259.67,26727.0,257.9576,258.1266,257.6793,258.1167,26727.0
2024-08-28 13:35:00,259.68,259.96,259.64,259.74,21559.0,258.1266,258.4049,258.0869,258.1863,21559.0
2024-08-28 13:40:00,259.69,259.78,259.55,259.68,17105.0,258.1366,258.226,257.9974,258.1266,17105.0
2024-08-28 13:45:00,259.74,259.86,259.14,259.2,28385.0,258.1863,258.3055,257.5899,257.6495,28385.0
2024-08-28 13:50:00,259.18,259.18,258.58,258.75,117182.0,257.6296,257.6296,257.0332,257.2022,117182.0
2024-08-28 13:55:00,258.7,259.08,258.37,258.38,34969.0,257.1525,257.5302,256.8245,256.8344,34969.0
2024-08-28 14:00:00,258.39,258.46,257.36,257.76,116953.0,256.8443,256.9139,255.8205,256.2181,116953.0
2024-08-28 14:05:00,257.67,258.14,257.59,257.92,69776.0,256.1286,256.5958,256.0491,256.3772,69776.0
2024-08-28 14:10:00,257.91,258.33,257.76,258.08,160420.0,256.3672,256.7847,256.2181,256.5362,160420.0
2024-08-28 14:15:00,258.04,258.04,257.61,257.83,63313.0,256.4964,256.4964,256.069,256.2877,63313.0
2024-08-28 14:20:00,257.9,258.45,257.84,258.07,47579.0,256.3573,256.904,256.2976,256.5263,47579.0
2024-08-28 14:25:00,258.06,258.1,257.6,257.82,56249.0,256.5163,256.5561,256.0591,256.2777,56249.0
2024-08-28 14:30:00,257.75,258.36,257.75,258.25,105818.0,256.2082,256.8145,256.2082,256.7052,105818.0
2024-08-28 14:35:00,258.26,258.37,257.85,258.25,58030.0,256.7151,256.8245,256.3076,256.7052,58030.0
2024-08-28 14:40:00,258.25,258.29,257.97,258.08,50353.0,256.7052,256.7449,256.4269,256.5362,50353.0
2024-08-28 14:45:00,258.1,258.46,257.97,258.12,53414.0,256.5561,256.9139,256.4269,256.576,53414.0
2024-08-28 14:50:00,258.16,258.9,258.11,258.81,73048.0,256.6157,257.3513,256.566,257.2618,73048.0
2024-08-28 14:55:00,258.86,259.79,258.49,259.76,139632.0,257.3115,258.236,256.9437,258.2061,139632.0
2024-08-28 15:00:00,259.67,260.0,259.39,259.45,47739.0,258.1167,258.4447,257.8384,257.898,47739.0
2024-08-28 15:05:00,259.39,259.47,258.88,259.06,52699.0,257.8384,257.9179,257.3314,257.5103,52699.0
2024-08-28 15:10:00,258.98,259.07,258.45,258.51,70148.0,257.4308,257.5203,256.904,256.9636,70148.0
2024-08-28 15:15:00,258.5,259.04,258.48,258.61,70660.0,256.9537,257.4905,256.9338,257.063,70660.0
2024-08-28 15:20:00,258.61,258.9,258.13,258.47,76777.0,257.063,257.3513,256.5859,256.9239,76777.0
2024-08-28 15:25:00,258.47,259.0,258.46,258.78,77260.0,256.9239,257.4507,256.9139,257.232,77260.0
2024-08-28 15:30:00,258.76,259.19,258.58,258.86,97582.0,257.2121,257.6396,257.0332,257.3115,97582.0
2024-08-28 15:35:00,258.86,259.0,258.6,258.73,68609.0,257.3115,257.4507,257.0531,257.1823,68609.0
2024-08-28 15:40:00,258.72,259.36,258.71,258.94,89312.0,257.1724,257.8085,257.1624,257.391,89312.0
2024-08-28 15:45:00,258.94,259.39,258.7,259.22,134073.0,257.391,257.8384,257.1525,257.6694,134073.0
2024-08-28 15:50:00,259.24,259.66,258.91,259.25,143097.0,257.6893,258.1067,257.3612,257.6992,143097.0
2024-08-28 15:55:00,259.23,259.45,258.6,259.03,331887.0,257.6793,257.898,257.0531,257.4805,331887.0
2024-08-29 09:30:00,271.01,271.95,266.15,267.45,1266515.0,269.3888,270.3232,264.5579,265.8501,1266515.0
2024-08-29 09:35:00,267.41,268.97,261.32,262.75,687982.0,265.8104,267.3611,259.7568,261.1783,687982.0
2024-08-29 09:40:00,262.69,262.89,258.58,259.66,429384.0,261.1186,261.3174,257.0332,258.1067,429384.0
2024-08-29 09:45:00,259.7,261.92,259.25,260.67,465543.0,258.1465,260.3532,257.6992,259.1107,465543.0
2024-08-29 09:50:00,260.67,261.42,259.48,260.84,391869.0,259.1107,259.8562,257.9278,259.2797,391869.0
2024-08-29 09:55:00,260.84,264.21,260.71,262.28,426445.0,259.2797,262.6295,259.1505,260.7111,426445.0
2024-08-29 10:00:00,262.41,263.92,261.04,261.96,233165.0,260.8403,262.3413,259.4785,260.393,233165.0
2024-08-29 10:05:00,261.86,262.08,259.79,259.79,138178.0,260.2936,260.5123,258.236,258.236,138178.0
2024-08-29 10:10:00,259.83,260.77,259.42,260.56,149786.0,258.2757,259.2101,257.8682,259.0014,149786.0
2024-08-29 10:15:00,260.56,260.74,259.79,259.99,217250.0,259.0014,259.1803,258.236,258.4348,217250.0
2024-08-29 10:20:00,259.99,260.17,259.36,259.78,217041.0,258.4348,258.6137,257.8085,258.226,217041.0
2024-08-29 10:25:00,259.77,259.87,257.56,258.23,242352.0,258.2161,258.3155,256.0193,256.6853,242352.0
2024-08-29 10:30:00,258.22,258.6,257.33,258.15,169145.0,256.6754,257.0531,255.7907,256.6058,169145.0
2024-08-29 10:35:00,258.21,259.92,257.59,259.6,245538.0,256.6654,258.3652,256.0491,258.0471,245538.0
2024-08-29 10:40:00,259.61,259.69,258.15,258.27,183575.0,258.057,258.1366,256.6058,256.7251,183575.0
2024-08-29 10:45:00,258.37,259.3,258.13,258.8,107392.0,256.8245,257.7489,256.5859,257.2519,107392.0
2024-08-29 10:50:00,258.86,258.99,258.42,258.63,101440.0,257.3115,257.4408,256.8742,257.0829,101440.0
2024-08-29 10:55:00,258.66,258.75,256.91,257.15,173587.0,257.1127,257.2022,255.3732,255.6118,173587.0
2024-08-29 11:00:00,257.19,257.88,256.96,257.66,151051.0,255.6515,256.3374,255.4229,256.1187,151051.0
2024-08-29 11:05:00,257.71,259.34,257.7,259.06,115104.0,256.1684,257.7887,256.1585,257.5103,115104.0
2024-08-29 11:10:00,259.12,261.33,258.98,260.41,218727.0,257.57,259.7668,257.4308,258.8523,218727.0
2024-08-29 11:15:00,260.38,260.79,258.6,258.63,104587.0,258.8224,259.23,257.0531,257.0829,104587.0
2024-08-29 11:20:00,258.7,259.11,258.27,259.1,68977.0,257.1525,257.56,256.7251,257.5501,68977.0
2024-08-29 11:25:00,259.13,260.42,259.02,259.99,88299.0,257.5799,258.8622,257.4706,258.4348,88299.0
2024-08-29 11:30:00,259.99,260.81,259.89,260.67,116088.0,258.4348,259.2499,258.3354,259.1107,116088.0
2024-08-29 11:35:00,260.8,261.04,259.92,260.12,122821.0,259.2399,259.4785,258.3652,258.564,122821.0
2024-08-29 11:40:00,260.13,260.67,259.98,260.57,61935.0,258.5739,259.1107,258.4248,259.0113,61935.0
2024-08-29 11:45:00,260.57,261.2,260.51,261.11,66637.0,259.0113,259.6375,258.9517,259.5481,66637.0
2024-08-29 11:50:00,261.11,261.19,260.56,260.98,61881.0,259.5481,259.6276,259.0014,259.4188,61881.0
2024-08-29 11:55:00,260.98,261.2,260.59,260.66,49833.0,259.4188,259.6375,259.0312,259.1008,49833.0
2024-08-29 12:00:00,260.58,260.96,260.18,260.54,46905.0,259.0212,259.399,258.6236,258.9815,46905.0
2024-08-29 12:05:00,260.48,260.95,260.18,260.72,47968.0,258.9218,259.389,258.6236,259.1604,47968.0
2024-08-29 12:10:00,260.71,261.74,260.65,261.45,119041.0,259.1505,260.1743,259.0908,259.886,119041.0
2024-08-29 12:15:00,261.48,261.76,260.56,260.71,67740.0,259.9159,260.1942,259.0014,259.1505,67740.0
2024-08-29 12:20:00,260.71,260.71,259.89,260.52,49824.0,259.1505,259.1505,258.3354,258.9616,49824.0
2024-08-29 12:25:00,260.61,260.65,259.54,259.7,42797.0,259.0511,259.0908,257.9875,258.1465,42797.0
2024-08-29 12:30:00,259.59,260.0,259.33,259.42,32300.0,258.0372,258.4447,257.7787,257.8682,32300.0
2024-08-29 12:35:00,259.4,259.53,258.98,259.34,42346.0,257.8483,257.9775,257.4308,257.7887,42346.0
2024-08-29 12:40:00,259.46,259.7,259.18,259.57,39233.0,257.9079,258.1465,257.6296,258.0173,39233.0
2024-08-29 12:45:00,259.51,259.85,259.37,259.39,21543.0,257.9576,258.2956,257.8185,257.8384,21543.0
2024-08-29 12:50:00,259.38,259.56,259.16,259.38,36635.0,257.8284,258.0073,257.6097,257.8284,36635.0
2024-08-29 12:55:00,259.45,259.83,259.27,259.34,24872.0,257.898,258.2757,257.7191,257.7887,24872.0
2024-08-29 13:00:00,259.25,259.45,259.08,259.17,31947.0,257.6992,257.898,257.5302,257.6197,31947.0
2024-08-29 13:05:00,259.15,259.19,258.57,258.96,38949.0,257.5998,257.6396,257.0233,257.4109,38949.0
2024-08-29 13:10:00,258.9,259.19,258.58,259.13,28755.0,257.3513,257.6396,257.0332,257.5799,28755.0
2024-08-29 13:15:00,259.13,259.59,259.04,259.46,34846.0,257.5799,258.0372,257.4905,257.9079,34846.0
2024-08-29 13:20:00,259.49,259.88,259.48,259.51,19630.0,257.9378,258.3254,257.9278,257.9576,19630.0
2024-08-29 13:25:00,259.56,260.15,259.49,259.78,24636.0,258.0073,258.5938,257.9378,258.226,24636.0
2024-08-29 13:30:00,259.76,260.15,259.72,260.04,34326.0,258.2061,258.5938,258.1664,258.4845,34326.0
2024-08-29 13:35:00,260.0,260.17,259.82,259.83,29456.0,258.4447,258.6137,258.2658,258.2757,29456.0
2024-08-29 13:40:00,259.75,260.07,259.57,259.88,20945.0,258.1962,258.5143,258.0173,258.3254,20945.0
2024-08-29 13:45:00,259.95,260.02,259.65,259.88,22314.0,258.395,258.4646,258.0968,258.3254,22314.0
2024-08-29 13:50:00,259.88,260.05,259.75,260.05,24068.0,258.3254,258.4944,258.1962,258.4944,24068.0
2024-08-29 13:55:00,260.0,260.2,259.86,259.94,23370.0,258.4447,258.6435,258.3055,258.3851,23370.0
2024-08-29 14:00:00,259.92,260.08,259.59,259.98,28163.0,258.3652,258.5242,258.0372,258.4248,28163.0
2024-08-29 14:05:00,259.98,260.38,259.84,260.28,40919.0,258.4248,258.8224,258.2857,258.723,40919.0
2024-08-29 14:10:00,260.28,260.43,260.06,260.29,36355.0,258.723,258.8721,258.5044,258.733,36355.0
2024-08-29 14:15:00,260.34,261.02,260.19,261.02,60669.0,258.7827,259.4586,258.6336,259.4586,60669.0
2024-08-29 14:20:00,261.01,261.54,260.91,261.24,57606.0,259.4487,259.9755,259.3493,259.6773,57606.0
2024-08-29 14:25:00,261.21,261.35,260.07,260.07,45096.0,259.6475,259.7866,258.5143,258.5143,45096.0
2024-08-29 14:30:00,260.04,260.1,258.79,259.47,56299.0,258.4845,258.5441,257.2419,257.9179,56299.0
2024-08-29 14:35:00,259.46,260.13,259.14,259.23,52655.0,257.9079,258.5739,257.5899,257.6793,52655.0
2024-08-29 14:40:00,259.17,259.54,258.27,258.54,62895.0,257.6197,257.9875,256.7251,256.9934,62895.0
2024-08-29 14:45:00,258.54,258.63,258.05,258.56,47912.0,256.9934,257.0829,256.5064,257.0133,47912.0
2024-08-29 14:50:00,258.55,258.67,257.22,258.03,57101.0,257.0034,257.1227,255.6813,256.4865,57101.0
2024-08-29 14:55:00,257.97,258.17,257.41,257.94,42363.0,256.4269,256.6257,255.8702,256.397,42363.0
2024-08-29 15:00:00,257.94,258.0,257.06,257.23,45536.0,256.397,256.4567,255.5223,255.6913,45536.0
2024-08-29 15:05:00,257.34,257.67,257.16,257.31,33201.0,255.8006,256.1286,255.6217,255.7708,33201.0
2024-08-29 15:10:00,257.35,257.58,256.97,257.15,49670.0,255.8106,256.0392,255.4328,255.6118,49670.0
2024-08-29 15:15:00,257.25,258.15,257.17,257.81,69162.0,255.7112,256.6058,255.6316,256.2678,69162.0
2024-08-29 15:20:00,257.79,257.91,257.16,257.26,39609.0,256.2479,256.3672,255.6217,255.7211,39609.0
2024-08-29 15:25:00,257.3,258.11,257.07,257.61,92926.0,255.7609,256.566,255.5322,256.069,92926.0
2024-08-29 15:30:00,257.61,258.26,257.61,257.84,97987.0,256.069,256.7151,256.069,256.2976,97987.0
2024-08-29 15:35:00,257.84,258.99,257.73,258.76,74122.0,256.2976,257.4408,256.1883,257.2121,74122.0
2024-08-29 15:40:00,258.76,259.01,258.3,258.65,167025.0,257.2121,257.4606,256.7549,257.1028,167025.0
2024-08-29 15:45:00,258.72,258.91,257.71,257.82,92842.0,257.1724,257.3612,256.1684,256.2777,92842.0
2024-08-29 15:50:00,257.78,258.69,257.72,258.41,181455.0,256.238,257.1425,256.1783,256.8642,181455.0
2024-08-29 15:55:00,258.43,258.6,256.28,256.92,743216.0,256.8841,257.0531,254.747,255.3831,743216.0
2024-08-30 09:30:00,257.44,259.13,255.52,256.67,238859.0,255.9,257.5799,253.9915,255.1346,238859.0
2024-08-30 09:35:00,256.5,258.2,256.17,257.51,141186.0,254.9656,256.6555,254.6376,255.9696,141186.0
2024-08-30 09:40:00,257.57,257.65,255.82,255.89,69292.0,256.0292,256.1088,254.2897,254.3593,69292.0
2024-08-30 09:45:00,255.91,256.41,253.55,253.55,165898.0,254.3792,254.8762,252.0333,252.0333,165898.0
2024-08-30 09:50:00,253.56,255.32,253.04,254.72,111983.0,252.0432,253.7927,251.5263,253.1963,111983.0
2024-08-30 09:55:00,254.7,255.67,254.64,255.6,71181.0,253.1764,254.1406,253.1168,254.071,71181.0
2024-08-30 10:00:00,255.6,256.37,255.53,256.04,99217.0,254.071,254.8364,254.0014,254.5084,99217.0
2024-08-30 10:05:00,256.04,256.35,255.81,256.09,68656.0,254.5084,254.8165,254.2798,254.5581,68656.0
2024-08-30 10:10:00,256.1,257.46,255.85,256.96,117526.0,254.568,255.9199,254.3195,255.4229,117526.0
2024-08-30 10:15:00,256.95,256.98,255.87,255.93,36803.0,255.413,255.4428,254.3394,254.3991,36803.0
2024-08-30 10:20:00,255.86,255.93,255.09,255.77,39501.0,254.3295,254.3991,253.5641,254.24,39501.0
2024-08-30 10:25:00,255.87,256.0,255.41,255.86,30056.0,254.3394,254.4686,253.8822,254.3295,30056.0
2024-08-30 10:30:00,255.98,256.04,255.38,255.39,26391.0,254.4488,254.5084,253.8523,253.8623,26391.0
2024-08-30 10:35:00,255.46,255.64,255.0,255.51,43094.0,253.9319,254.1108,253.4746,253.9816,43094.0
2024-08-30 10:40:00,255.43,256.08,255.15,255.26,25168.0,253.902,254.5482,253.6237,253.7331,25168.0
2024-08-30 10:45:00,255.22,255.4,254.92,255.39,31273.0,253.6933,253.8722,253.3951,253.8623,31273.0
2024-08-30 10:50:00,255.32,255.49,254.97,255.1,24990.0,253.7927,253.9617,253.4448,253.574,24990.0
2024-08-30 10:55:00,255.08,255.59,254.97,255.03,53581.0,253.5541,254.0611,253.4448,253.5044,53581.0
2024-08-30 11:00:00,255.02,255.21,254.42,255.21,56759.0,253.4945,253.6834,252.8981,253.6834,56759.0
2024-08-30 11:05:00,255.19,255.45,254.84,255.14,33580.0,253.6635,253.9219,253.3156,253.6138,33580.0
2024-08-30 11:10:00,255.14,255.95,255.02,255.83,90147.0,253.6138,254.4189,253.4945,254.2997,90147.0
2024-08-30 11:15:00,255.83,255.9,254.65,254.67,47245.0,254.2997,254.3692,253.1267,253.1466,47245.0
2024-08-30 11:20:00,254.61,254.88,253.94,254.03,57021.0,253.087,253.3553,252.421,252.5104,57021.0
2024-08-30 11:25:00,254.01,254.33,253.83,254.2,61984.0,252.4905,252.8086,252.3116,252.6794,61984.0
2024-08-30 11:30:00,254.19,254.27,253.29,253.46,46472.0,252.6695,252.749,251.7748,251.9438,46472.0
2024-08-30 11:35:00,253.49,253.99,253.31,253.99,49627.0,251.9737,252.4707,251.7947,252.4707,49627.0
2024-08-30 11:40:00,253.93,254.1,253.5,253.54,66868.0,252.411,252.58,251.9836,252.0234,66868.0
2024-08-30 11:45:00,253.56,253.98,253.33,253.4,80701.0,252.0432,252.4607,251.8146,251.8842,80701.0
2024-08-30 11:50:00,253.39,254.05,252.93,253.9,120209.0,251.8742,252.5303,251.417,252.3812,120209.0
2024-08-30 11:55:00,253.92,253.92,253.23,253.3,38605.0,252.4011,252.4011,251.7152,251.7848,38605.0
2024-08-30 12:00:00,253.23,253.27,252.52,253.24,45240.0,251.7152,251.755,251.0095,251.7251,45240.0
2024-08-30 12:05:00,253.25,254.2,253.17,254.1,70803.0,251.7351,252.6794,251.6556,252.58,70803.0
2024-08-30 12:10:00,254.1,254.2,253.66,254.19,45348.0,252.58,252.6794,252.1426,252.6695,45348.0
2024-08-30 12:15:00,254.16,254.25,253.52,253.66,38216.0,252.6396,252.7291,252.0035,252.1426,38216.0
2024-08-30 12:20:00,253.66,253.79,253.43,253.6,26367.0,252.1426,252.2719,251.914,252.083,26367.0
2024-08-30 12:25:00,253.58,253.71,252.86,253.07,29890.0,252.0631,252.1923,251.3474,251.5562,29890.0
2024-08-30 12:30:00,253.03,253.22,252.57,252.65,21068.0,251.5164,251.7053,251.0592,251.1387,21068.0
2024-08-30 12:35:00,252.65,252.95,252.55,252.92,22170.0,251.1387,251.4369,251.0393,251.4071,22170.0
2024-08-30 12:40:00,252.93,252.96,252.31,252.71,44494.0,251.417,251.4468,250.8007,251.1983,44494.0
2024-08-30 12:45:00,252.54,252.72,252.44,252.53,44444.0,251.0293,251.2083,250.9299,251.0194,44444.0
2024-08-30 12:50:00,252.6,252.78,252.47,252.53,36128.0,251.089,251.2679,250.9598,251.0194,36128.0
2024-08-30 12:55:00,252.53,253.07,252.52,253.01,62632.0,251.0194,251.5562,251.0095,251.4965,62632.0
2024-08-30 13:00:00,252.99,253.34,252.84,253.02,30044.0,251.4766,251.8245,251.3275,251.5065,30044.0
2024-08-30 13:05:00,253.06,253.19,252.87,252.94,36849.0,251.5462,251.6754,251.3574,251.4269,36849.0
2024-08-30 13:10:00,252.99,253.2,252.86,253.07,12870.0,251.4766,251.6854,251.3474,251.5562,12870.0
2024-08-30 13:15:00,253.16,253.2,252.71,252.8,35478.0,251.6456,251.6854,251.1983,251.2878,35478.0
2024-08-30 13:20:00,252.84,252.9,252.5,252.74,32699.0,251.3275,251.3872,250.9896,251.2281,32699.0
2024-08-30 13:25:00,252.74,252.84,252.58,252.63,18302.0,251.2281,251.3275,251.0691,251.1188,18302.0
2024-08-30 13:30:00,252.64,252.77,252.35,252.36,26256.0,251.1287,251.258,250.8405,250.8504,26256.0
2024-08-30 13:35:00,252.39,252.67,252.36,252.5,48434.0,250.8802,251.1586,250.8504,250.9896,48434.0
2024-08-30 13:40:00,252.5,252.63,252.43,252.48,25985.0,250.9896,251.1188,250.92,250.9697,25985.0
2024-08-30 13:45:00,252.48,252.71,252.27,252.29,29440.0,250.9697,251.1983,250.7609,250.7808,29440.0
2024-08-30 13:50:00,252.27,252.44,252.15,252.32,29833.0,250.7609,250.9299,250.6417,250.8106,29833.0
2024-08-30 13:55:00,252.33,252.43,251.98,252.34,35595.0,250.8206,250.92,250.4727,250.8305,35595.0
2024-08-30 14:00:00,252.34,252.53,251.95,252.05,64175.0,250.8305,251.0194,250.4429,250.5423,64175.0
2024-08-30 14:05:00,252.02,252.35,252.02,252.23,31900.0,250.5124,250.8405,250.5124,250.7212,31900.0
2024-08-30 14:10:00,252.16,252.25,252.02,252.12,44028.0,250.6516,250.7411,250.5124,250.6118,44028.0
2024-08-30 14:15:00,252.1,252.44,252.09,252.34,37290.0,250.592,250.9299,250.582,250.8305,37290.0
2024-08-30 14:20:00,252.3,252.45,252.24,252.24,32826.0,250.7908,250.9399,250.7311,250.7311,32826.0
2024-08-30 14:25:00,252.25,252.34,252.0,252.09,40964.0,250.7411,250.8305,250.4926,250.582,40964.0
2024-08-30 14:30:00,252.09,252.18,252.01,252.07,36420.0,250.582,250.6715,250.5025,250.5621,36420.0
2024-08-30 14:35:00,252.07,252.18,251.9,252.18,46366.0,250.5621,250.6715,250.3932,250.6715,46366.0
2024-08-30 14:40:00,252.15,252.36,251.99,252.13,43468.0,250.6417,250.8504,250.4826,250.6218,43468.0
2024-08-30 14:45:00,252.11,252.56,252.08,252.44,68204.0,250.6019,251.0492,250.5721,250.9299,68204.0
2024-08-30 14:50:00,252.39,252.65,252.27,252.3,44938.0,250.8802,251.1387,250.7609,250.7908,44938.0
2024-08-30 14:55:00,252.33,252.47,252.01,252.24,34369.0,250.8206,250.9598,250.5025,250.7311,34369.0
2024-08-30 15:00:00,252.21,252.53,251.95,252.32,61442.0,250.7013,251.0194,250.4429,250.8106,61442.0
2024-08-30 15:05:00,252.37,252.52,252.28,252.36,37449.0,250.8604,251.0095,250.7709,250.8504,37449.0
2024-08-30 15:10:00,252.36,252.56,252.16,252.26,30675.0,250.8504,251.0492,250.6516,250.751,30675.0
2024-08-30 15:15:00,252.28,252.56,252.14,252.46,60261.0,250.7709,251.0492,250.6317,250.9498,60261.0
2024-08-30 15:20:00,252.42,252.44,252.21,252.32,35061.0,250.9101,250.9299,250.7013,250.8106,35061.0
2024-08-30 15:25:00,252.28,252.32,252.06,252.13,58210.0,250.7709,250.8106,250.5522,250.6218,58210.0
2024-08-30 15:30:00,252.15,252.25,251.5,251.65,109528.0,250.6417,250.7411,249.9956,250.1447,109528.0
2024-08-30 15:35:00,251.67,251.71,251.02,251.16,116273.0,250.1645,250.2043,249.5184,249.6576,116273.0
2024-08-30 15:40:00,251.07,251.58,251.0,251.47,95000.0,249.5681,250.0751,249.4985,249.9657,95000.0
2024-08-30 15:45:00,251.43,251.84,251.22,251.35,123440.0,249.926,250.3335,249.7172,249.8465,123440.0
2024-08-30 15:50:00,251.35,252.2,251.34,251.77,197221.0,249.8465,250.6914,249.8365,250.2639,197221.0
2024-08-30 15:55:00,251.76,252.95,251.76,252.91,688601.0,250.254,251.4369,250.254,251.3971,688601.0
2024-09-03 09:30:00,252.62,253.17,251.45,252.6,314970.0,251.1089,251.6556,249.9459,251.089,314970.0
2024-09-03 09:35:00,252.76,252.84,252.24,252.66,72824.0,251.248,251.3275,250.7311,251.1486,72824.0
2024-09-03 09:40:00,252.73,252.75,251.59,252.22,137531.0,251.2182,251.2381,250.085,250.7112,137531.0
2024-09-03 09:45:00,252.3,253.69,252.3,252.76,96836.0,250.7908,252.1725,250.7908,251.248,96836.0
2024-09-03 09:50:00,252.68,252.68,252.06,252.29,44461.0,251.1685,251.1685,250.5522,250.7808,44461.0
2024-09-03 09:55:00,252.36,252.5,251.9,252.2,45576.0,250.8504,250.9896,250.3932,250.6914,45576.0
2024-09-03 10:00:00,252.28,252.65,251.41,252.18,43420.0,250.7709,251.1387,249.9061,250.6715,43420.0
2024-09-03 10:05:00,252.31,252.61,251.81,252.38,26785.0,250.8007,251.0989,250.3037,250.8703,26785.0
2024-09-03 10:10:00,252.34,252.47,251.78,251.79,24106.0,250.8305,250.9598,250.2739,250.2838,24106.0
2024-09-03 10:15:00,251.74,252.74,251.42,252.6,54091.0,250.2341,251.2281,249.916,251.089,54091.0
2024-09-03 10:20:00,252.61,252.93,252.47,252.8,45832.0,251.0989,251.417,250.9598,251.2878,45832.0
2024-09-03 10:25:00,252.79,253.12,252.0,252.54,106723.0,251.2778,251.6059,250.4926,251.0293,106723.0
2024-09-03 10:30:00,252.5,252.5,251.73,251.99,33743.0,250.9896,250.9896,250.2242,250.4826,33743.0
2024-09-03 10:35:00,251.98,253.03,251.98,252.52,42831.0,250.4727,251.5164,250.4727,251.0095,42831.0
2024-09-03 10:40:00,252.52,252.63,251.76,251.86,21136.0,251.0095,251.1188,250.254,250.3534,21136.0
2024-09-03 10:45:00,251.81,251.87,251.24,251.44,26787.0,250.3037,250.3633,249.7371,249.9359,26787.0
2024-09-03 10:50:00,251.54,251.95,251.39,251.44,22492.0,250.0353,250.4429,249.8862,249.9359,22492.0
2024-09-03 10:55:00,251.4,251.97,251.37,251.62,26484.0,249.8962,250.4627,249.8663,250.1148,26484.0
2024-09-03 11:00:00,251.63,251.99,251.35,251.62,33248.0,250.1248,250.4826,249.8465,250.1148,33248.0
2024-09-03 11:05:00,251.68,251.98,251.52,251.64,25229.0,250.1745,250.4727,250.0154,250.1347,25229.0
2024-09-03 11:10:00,251.66,251.85,251.4,251.47,39947.0,250.1546,250.3435,249.8962,249.9657,39947.0
2024-09-03 11:15:00,251.47,251.77,251.08,251.38,51494.0,249.9657,250.2639,249.5781,249.8763,51494.0
2024-09-03 11:20:00,251.38,251.45,250.55,250.6,35339.0,249.8763,249.9459,249.0512,249.1009,35339.0
2024-09-03 11:25:00,250.67,251.28,250.6,251.06,24417.0,249.1705,249.7769,249.1009,249.5582,24417.0
2024-09-03 11:30:00,251.11,251.26,250.82,251.02,28933.0,249.6079,249.757,249.3196,249.5184,28933.0
2024-09-03 11:35:00,251.05,251.44,250.91,251.41,47478.0,249.5482,249.9359,249.4091,249.9061,47478.0
2024-09-03 11:40:00,251.34,251.72,251.2,251.3,57790.0,249.8365,250.2142,249.6973,249.7968,57790.0
2024-09-03 11:45:00,251.3,251.54,251.17,251.29,17112.0,249.7968,250.0353,249.6675,249.7868,17112.0
2024-09-03 11:50:00,251.32,251.41,250.97,251.41,19058.0,249.8166,249.9061,249.4687,249.9061,19058.0
2024-09-03 11:55:00,251.46,251.48,251.04,251.34,20131.0,249.9558,249.9757,249.5383,249.8365,20131.0
2024-09-03 12:00:00,251.28,251.85,251.27,251.77,22675.0,249.7769,250.3435,249.7669,250.2639,22675.0
2024-09-03 12:05:00,251.73,251.76,250.67,250.68,32775.0,250.2242,250.254,249.1705,249.1805,32775.0
2024-09-03 12:10:00,250.71,250.79,250.36,250.71,26730.0,249.2103,249.2898,248.8624,249.2103,26730.0
2024-09-03 12:15:00,250.76,250.91,250.52,250.72,30966.0,249.26,249.4091,249.0214,249.2202,30966.0
2024-09-03 12:20:00,250.75,250.8,250.36,250.37,15473.0,249.25,249.2997,248.8624,248.8723,15473.0
2024-09-03 12:25:00,250.36,250.37,249.92,250.26,32194.0,248.8624,248.8723,248.425,248.763,32194.0
2024-09-03 12:30:00,250.37,250.54,250.18,250.4,17291.0,248.8723,249.0413,248.6835,248.9021,17291.0
2024-09-03 12:35:00,250.41,250.41,249.81,249.86,26895.0,248.9121,248.9121,248.3157,248.3654,26895.0
2024-09-03 12:40:00,249.88,249.97,249.56,249.74,19660.0,248.3852,248.4747,248.0672,248.2461,19660.0
2024-09-03 12:45:00,249.74,250.13,249.64,250.06,21984.0,248.2461,248.6338,248.1467,248.5642,21984.0
2024-09-03 12:50:00,250.07,250.18,249.59,249.7,42214.0,248.5741,248.6835,248.097,248.2063,42214.0
2024-09-03 12:55:00,249.7,249.84,249.39,249.58,20297.0,248.2063,248.3455,247.8982,248.087,20297.0
2024-09-03 13:00:00,249.55,249.75,249.24,249.43,33147.0,248.0572,248.256,247.7491,247.9379,33147.0
2024-09-03 13:05:00,249.43,249.51,249.32,249.37,40100.0,247.9379,248.0175,247.8286,247.8783,40100.0
2024-09-03 13:10:00,249.33,249.51,249.24,249.5,25648.0,247.8385,248.0175,247.7491,248.0075,25648.0
2024-09-03 13:15:00,249.58,249.75,249.53,249.74,19304.0,248.087,248.256,248.0373,248.2461,19304.0
2024-09-03 13:20:00,249.74,250.12,249.58,250.12,22181.0,248.2461,248.6238,248.087,248.6238,22181.0
2024-09-03 13:25:00,250.15,250.29,250.1,250.26,17895.0,248.6536,248.7928,248.6039,248.763,17895.0
2024-09-03 13:30:00,250.26,250.47,250.12,250.24,30552.0,248.763,248.9717,248.6238,248.7431,30552.0
2024-09-03 13:35:00,250.32,250.57,250.23,250.49,25774.0,248.8226,249.0711,248.7332,248.9916,25774.0
2024-09-03 13:40:00,250.5,250.52,249.86,250.12,20865.0,249.0015,249.0214,248.3654,248.6238,20865.0
2024-09-03 13:45:00,250.12,250.12,249.75,249.77,16155.0,248.6238,248.6238,248.256,248.2759,16155.0
2024-09-03 13:50:00,249.8,249.93,249.52,249.61,18994.0,248.3057,248.4349,248.0274,248.1169,18994.0
2024-09-03 13:55:00,249.58,249.65,249.12,249.18,17581.0,248.087,248.1566,247.6298,247.6894,17581.0
2024-09-03 14:00:00,249.22,249.28,248.7,248.84,22300.0,247.7292,247.7888,247.2123,247.3515,22300.0
2024-09-03 14:05:00,248.84,249.09,248.76,248.99,21171.0,247.3515,247.6,247.2719,247.5006,21171.0
2024-09-03 14:10:00,249.03,249.06,248.67,248.9,27176.0,247.5403,247.5702,247.1825,247.4111,27176.0
2024-09-03 14:15:00,248.88,249.35,248.88,249.1,54025.0,247.3912,247.8584,247.3912,247.6099,54025.0
2024-09-03 14:20:00,249.12,249.24,249.06,249.15,15611.0,247.6298,247.7491,247.5702,247.6596,15611.0
2024-09-03 14:25:00,249.14,249.34,248.98,249.0,27377.0,247.6497,247.8485,247.4906,247.5105,27377.0
2024-09-03 14:30:00,249.04,249.61,248.98,249.52,20502.0,247.5503,248.1169,247.4906,248.0274,20502.0
2024-09-03 14:35:00,249.47,249.6,249.16,249.16,27309.0,247.9777,248.1069,247.6696,247.6696,27309.0
2024-09-03 14:40:00,249.12,249.13,248.79,248.83,17739.0,247.6298,247.6397,247.3018,247.3415,17739.0
2024-09-03 14:45:00,248.79,248.83,248.43,248.59,39381.0,247.3018,247.3415,246.9439,247.103,39381.0
2024-09-03 14:50:00,248.59,248.87,248.49,248.62,26163.0,247.103,247.3813,247.0036,247.1328,26163.0
2024-09-03 14:55:00,248.67,248.83,248.56,248.78,17500.0,247.1825,247.3415,247.0731,247.2918,17500.0
2024-09-03 15:00:00,248.77,249.04,248.7,248.93,17022.0,247.2819,247.5503,247.2123,247.4409,17022.0
2024-09-03 15:05:00,249.03,249.09,248.64,248.65,17613.0,247.5403,247.6,247.1527,247.1626,17613.0
2024-09-03 15:10:00,248.68,248.9,248.44,248.52,37783.0,247.1924,247.4111,246.9539,247.0334,37783.0
2024-09-03 15:15:00,248.55,248.61,248.23,248.26,18690.0,247.0632,247.1228,246.7451,246.7749,18690.0
2024-09-03 15:20:00,248.33,248.58,248.28,248.28,30876.0,246.8445,247.093,246.7948,246.7948,30876.0
2024-09-03 15:25:00,248.31,248.34,248.08,248.19,40249.0,246.8246,246.8545,246.596,246.7054,40249.0
2024-09-03 15:30:00,248.18,248.47,247.86,248.04,65619.0,246.6954,246.9837,246.3773,246.5563,65619.0
2024-09-03 15:35:00,248.02,248.02,247.53,247.54,57455.0,246.5364,246.5364,246.0493,246.0592,57455.0
2024-09-03 15:40:00,247.52,247.62,247.16,247.47,76141.0,246.0394,246.1388,245.6815,245.9897,76141.0
2024-09-03 15:45:00,247.46,247.5,246.64,247.12,69333.0,245.9797,246.0195,245.1646,245.6418,69333.0
2024-09-03 15:50:00,247.18,247.52,246.87,247.48,101064.0,245.7014,246.0394,245.3933,245.9996,101064.0
2024-09-03 15:55:00,247.44,248.3,247.4,248.13,255213.0,245.9598,246.8147,245.9201,246.6457,255213.0
2024-09-04 09:30:00,246.47,247.93,245.19,247.76,145396.0,244.9956,246.4469,243.7233,246.2779,145396.0
2024-09-04 09:35:00,247.66,247.95,246.91,247.26,47193.0,246.1785,246.4668,245.433,245.7809,47193.0
2024-09-04 09:40:00,247.31,248.23,247.2,247.28,49334.0,245.8306,246.7451,245.7213,245.8008,49334.0
2024-09-04 09:45:00,247.28,247.8,247.14,247.63,34576.0,245.8008,246.3177,245.6616,246.1487,34576.0
2024-09-04 09:50:00,247.61,247.87,246.74,247.08,30886.0,246.1288,246.3873,245.264,245.602,30886.0
2024-09-04 09:55:00,247.03,247.05,246.22,246.56,44750.0,245.5523,245.5722,244.7471,245.0851,44750.0
2024-09-04 10:00:00,246.57,246.65,245.16,246.03,50470.0,245.095,245.1746,243.6935,244.5583,50470.0
2024-09-04 10:05:00,246.06,247.49,245.94,246.95,28870.0,244.5881,246.0095,244.4688,245.4728,28870.0
2024-09-04 10:10:00,246.98,247.17,246.47,246.97,24182.0,245.5026,245.6915,244.9956,245.4927,24182.0
2024-09-04 10:15:00,246.94,247.7,246.94,247.56,25734.0,245.4628,246.2183,245.4628,246.0791,25734.0
2024-09-04 10:20:00,247.5,247.6,246.89,247.22,33198.0,246.0195,246.1189,245.4131,245.7412,33198.0
2024-09-04 10:25:00,247.25,247.95,247.21,247.76,28710.0,245.771,246.4668,245.7312,246.2779,28710.0
2024-09-04 10:30:00,247.71,248.36,247.59,248.26,33716.0,246.2282,246.8743,246.1089,246.7749,33716.0
2024-09-04 10:35:00,248.27,248.6,248.09,248.51,29810.0,246.7849,247.1129,246.606,247.0234,29810.0
2024-09-04 10:40:00,248.51,248.93,248.28,248.9,37060.0,247.0234,247.4409,246.7948,247.4111,37060.0
2024-09-04 10:45:00,248.84,249.16,248.56,248.72,26546.0,247.3515,247.6696,247.0731,247.2322,26546.0
2024-09-04 10:50:00,248.73,249.0,248.7,248.83,22988.0,247.2421,247.5105,247.2123,247.3415,22988.0
2024-09-04 10:55:00,248.83,249.28,248.83,249.24,37077.0,247.3415,247.7888,247.3415,247.7491,37077.0
2024-09-04 11:00:00,249.2,249.48,249.05,249.2,21850.0,247.7093,247.9876,247.5602,247.7093,21850.0
2024-09-04 11:05:00,249.12,249.31,248.4,248.5,27113.0,247.6298,247.8187,246.9141,247.0135,27113.0
2024-09-04 11:10:00,248.5,248.73,248.32,248.33,16662.0,247.0135,247.2421,246.8346,246.8445,16662.0
2024-09-04 11:15:00,248.34,248.53,248.25,248.38,21343.0,246.8545,247.0433,246.765,246.8942,21343.0
2024-09-04 11:20:00,248.42,248.52,248.03,248.29,22414.0,246.934,247.0334,246.5463,246.8048,22414.0
2024-09-04 11:25:00,248.26,248.28,247.81,247.86,18342.0,246.7749,246.7948,246.3276,246.3773,18342.0
2024-09-04 11:30:00,247.82,248.15,247.43,248.06,18994.0,246.3376,246.6656,245.9499,246.5761,18994.0
2024-09-04 11:35:00,248.06,248.07,247.72,247.75,11231.0,246.5761,246.5861,246.2382,246.268,11231.0
2024-09-04 11:40:00,247.72,248.01,247.64,247.89,18491.0,246.2382,246.5264,246.1586,246.4071,18491.0
2024-09-04 11:45:00,247.92,248.21,247.91,248.05,8544.0,246.437,246.7252,246.427,246.5662,8544.0
2024-09-04 11:50:00,248.06,248.26,248.03,248.13,10709.0,246.5761,246.7749,246.5463,246.6457,10709.0
2024-09-04 11:55:00,248.07,248.22,247.76,248.19,21326.0,246.5861,246.7352,246.2779,246.7054,21326.0
2024-09-04 12:00:00,248.2,248.39,247.86,247.92,20365.0,246.7153,246.9042,246.3773,246.437,20365.0
2024-09-04 12:05:00,247.95,248.38,247.79,248.29,18679.0,246.4668,246.8942,246.3077,246.8048,18679.0
2024-09-04 12:10:00,248.34,248.43,247.97,247.99,9423.0,246.8545,246.9439,246.4867,246.5066,9423.0
2024-09-04 12:15:00,248.03,248.82,248.0,248.71,75392.0,246.5463,247.3316,246.5165,247.2222,75392.0
2024-09-04 12:20:00,248.66,248.89,248.6,248.79,42768.0,247.1725,247.4012,247.1129,247.3018,42768.0
2024-09-04 12:25:00,248.81,249.13,248.55,248.69,36513.0,247.3216,247.6397,247.0632,247.2024,36513.0
2024-09-04 12:30:00,248.76,249.26,248.67,249.15,37832.0,247.2719,247.769,247.1825,247.6596,37832.0
2024-09-04 12:35:00,249.23,249.44,249.11,249.23,32205.0,247.7391,247.9479,247.6199,247.7391,32205.0
2024-09-04 12:40:00,249.17,249.35,248.62,248.75,26334.0,247.6795,247.8584,247.1328,247.262,26334.0
2024-09-04 12:45:00,248.77,249.18,248.7,248.87,26066.0,247.2819,247.6894,247.2123,247.3813,26066.0
2024-09-04 12:50:00,248.84,248.89,248.58,248.75,20059.0,247.3515,247.4012,247.093,247.262,20059.0
2024-09-04 12:55:00,248.7,248.7,248.5,248.59,11896.0,247.2123,247.2123,247.0135,247.103,11896.0
2024-09-04 13:00:00,248.53,248.59,248.14,248.18,18452.0,247.0433,247.103,246.6557,246.6954,18452.0
2024-09-04 13:05:00,248.13,248.35,248.06,248.21,25178.0,246.6457,246.8644,246.5761,246.7252,25178.0
2024-09-04 13:10:00,248.26,248.52,248.2,248.4,23560.0,246.7749,247.0334,246.7153,246.9141,23560.0
2024-09-04 13:15:00,248.46,248.62,248.11,248.46,14474.0,246.9737,247.1328,246.6258,246.9737,14474.0
2024-09-04 13:20:00,248.43,248.8,248.43,248.57,24536.0,246.9439,247.3117,246.9439,247.0831,24536.0
2024-09-04 13:25:00,248.57,248.57,248.13,248.18,12514.0,247.0831,247.0831,246.6457,246.6954,12514.0
2024-09-04 13:30:00,248.21,248.21,248.01,248.13,10472.0,246.7252,246.7252,246.5264,246.6457,10472.0
2024-09-04 13:35:00,248.14,248.28,247.92,248.07,19154.0,246.6557,246.7948,246.437,246.5861,19154.0
2024-09-04 13:40:00,248.1,248.1,247.9,248.01,12080.0,246.6159,246.6159,246.4171,246.5264,12080.0
2024-09-04 13:45:00,248.02,248.29,248.01,248.07,15190.0,246.5364,246.8048,246.5264,246.5861,15190.0
2024-09-04 13:50:00,248.1,248.11,247.78,247.88,16064.0,246.6159,246.6258,246.2978,246.3972,16064.0
2024-09-04 13:55:00,247.84,248.07,247.84,247.96,12348.0,246.3574,246.5861,246.3574,246.4767,12348.0
2024-09-04 14:00:00,247.91,248.12,247.78,247.78,9057.0,246.427,246.6358,246.2978,246.2978,9057.0
2024-09-04 14:05:00,247.83,248.27,247.78,248.1,12794.0,246.3475,246.7849,246.2978,246.6159,12794.0
2024-09-04 14:10:00,248.12,248.44,248.12,248.44,24578.0,246.6358,246.9539,246.6358,246.9539,24578.0
2024-09-04 14:15:00,248.42,248.83,248.42,248.65,27599.0,246.934,247.3415,246.934,247.1626,27599.0
2024-09-04 14:20:00,248.69,248.93,248.61,248.91,11040.0,247.2024,247.4409,247.1228,247.421,11040.0
2024-09-04 14:25:00,248.92,249.15,248.86,249.03,29517.0,247.431,247.6596,247.3713,247.5403,29517.0
2024-09-04 14:30:00,248.98,249.0,248.27,248.28,18281.0,247.4906,247.5105,246.7849,246.7948,18281.0
2024-09-04 14:35:00,248.15,248.31,247.87,247.98,11134.0,246.6656,246.8246,246.3873,246.4966,11134.0
2024-09-04 14:40:00,248.01,248.2,247.94,247.94,19107.0,246.5264,246.7153,246.4569,246.4569,19107.0
2024-09-04 14:45:00,247.98,248.17,247.87,248.0,17816.0,246.4966,246.6855,246.3873,246.5165,17816.0
2024-09-04 14:50:00,248.02,248.38,247.98,248.38,15237.0,246.5364,246.8942,246.4966,246.8942,15237.0
2024-09-04 14:55:00,248.31,248.34,247.95,247.99,39520.0,246.8246,246.8545,246.4668,246.5066,39520.0
2024-09-04 15:00:00,247.99,248.07,247.79,247.79,15269.0,246.5066,246.5861,246.3077,246.3077,15269.0
2024-09-04 15:05:00,247.76,248.02,247.73,248.02,22434.0,246.2779,246.5364,246.2481,246.5364,22434.0
2024-09-04 15:10:00,248.03,248.03,247.67,247.67,31134.0,246.5463,246.5463,246.1885,246.1885,31134.0
2024-09-04 15:15:00,247.7,247.82,247.58,247.75,25532.0,246.2183,246.3376,246.099,246.268,25532.0
2024-09-04 15:20:00,247.75,247.98,247.66,247.87,25730.0,246.268,246.4966,246.1785,246.3873,25730.0
2024-09-04 15:25:00,247.84,247.95,247.51,247.88,20915.0,246.3574,246.4668,246.0294,246.3972,20915.0
2024-09-04 15:30:00,247.9,247.9,247.36,247.49,23063.0,246.4171,246.4171,245.8803,246.0095,23063.0
2024-09-04 15:35:00,247.49,247.61,247.24,247.54,15636.0,246.0095,246.1288,245.761,246.0592,15636.0
2024-09-04 15:40:00,247.54,247.97,247.51,247.85,41889.0,246.0592,246.4867,246.0294,246.3674,41889.0
2024-09-04 15:45:00,247.84,248.16,247.73,247.96,50564.0,246.3574,246.6755,246.2481,246.4767,50564.0
2024-09-04 15:50:00,248.05,248.35,247.71,247.99,63332.0,246.5662,246.8644,246.2282,246.5066,63332.0
2024-09-04 15:55:00,247.85,248.08,247.62,247.67,164539.0,246.3674,246.596,246.1388,246.1885,164539.0
2024-09-05 09:30:00,245.98,247.25,245.84,245.89,103751.0,244.5086,245.771,244.3694,244.4191,103751.0
2024-09-05 09:35:00,245.84,246.93,245.75,246.54,45724.0,244.3694,245.4529,244.28,245.0652,45724.0
2024-09-05 09:40:00,246.69,247.92,246.69,247.5,23960.0,245.2143,246.437,245.2143,246.0195,23960.0
2024-09-05 09:45:00,247.65,248.07,247.11,247.2,32130.0,246.1686,246.5861,245.6318,245.7213,32130.0
2024-09-05 09:50:00,247.27,247.44,246.79,247.25,45377.0,245.7909,245.9598,245.3137,245.771,45377.0
2024-09-05 09:55:00,247.33,248.0,247.24,247.77,11135.0,245.8505,246.5165,245.761,246.2879,11135.0
2024-09-05 10:00:00,247.96,248.35,247.75,248.08,25237.0,246.4767,246.8644,246.268,246.596,25237.0
2024-09-05 10:05:00,248.01,248.5,247.75,247.82,20428.0,246.5264,247.0135,246.268,246.3376,20428.0
2024-09-05 10:10:00,247.82,247.83,246.81,247.15,20782.0,246.3376,246.3475,245.3336,245.6716,20782.0
2024-09-05 10:15:00,247.03,247.72,246.99,247.72,43302.0,245.5523,246.2382,245.5125,246.2382,43302.0
2024-09-05 10:20:00,247.65,248.04,247.48,247.77,46116.0,246.1686,246.5563,245.9996,246.2879,46116.0
2024-09-05 10:25:00,247.79,248.07,247.34,247.41,17663.0,246.3077,246.5861,245.8604,245.93,17663.0
2024-09-05 10:30:00,247.41,247.83,247.15,247.3,49072.0,245.93,246.3475,245.6716,245.8207,49072.0
2024-09-05 10:35:00,247.26,247.58,247.2,247.45,21707.0,245.7809,246.099,245.7213,245.9698,21707.0
2024-09-05 10:40:00,247.42,247.43,246.88,246.9,25928.0,245.94,245.9499,245.4032,245.4231,25928.0
2024-09-05 10:45:00,246.91,246.91,246.14,246.25,38593.0,245.433,245.433,244.6676,244.777,38593.0
2024-09-05 10:50:00,246.2,246.51,245.88,246.44,24332.0,244.7273,245.0354,244.4092,244.9658,24332.0
2024-09-05 10:55:00,246.46,246.81,246.23,246.38,38471.0,244.9857,245.3336,244.7571,244.9062,38471.0
2024-09-05 11:00:00,246.44,246.44,245.71,246.21,50988.0,244.9658,244.9658,244.2402,244.7372,50988.0
2024-09-05 11:05:00,246.21,246.62,246.21,246.53,18984.0,244.7372,245.1447,244.7372,245.0553,18984.0
2024-09-05 11:10:00,246.45,246.46,245.55,245.76,20144.0,244.9758,244.9857,244.0811,244.2899,20144.0
2024-09-05 11:15:00,245.76,246.12,245.59,245.95,22318.0,244.2899,244.6477,244.1209,244.4788,22318.0
2024-09-05 11:20:00,246.1,246.3,245.81,245.93,26422.0,244.6279,244.8267,244.3396,244.4589,26422.0
2024-09-05 11:25:00,245.9,246.02,245.2,245.22,21862.0,244.4291,244.5483,243.7332,243.7531,21862.0
2024-09-05 11:30:00,245.18,245.37,245.0,245.27,26176.0,243.7134,243.9022,243.5344,243.8028,26176.0
2024-09-05 11:35:00,245.27,245.68,245.22,245.42,18416.0,243.8028,244.2104,243.7531,243.9519,18416.0
2024-09-05 11:40:00,245.49,245.57,245.08,245.15,16874.0,244.0215,244.101,243.614,243.6835,16874.0
2024-09-05 11:45:00,245.19,245.47,245.01,245.28,18238.0,243.7233,244.0016,243.5444,243.8128,18238.0
2024-09-05 11:50:00,245.27,245.44,245.13,245.38,19342.0,243.8028,243.9718,243.6637,243.9122,19342.0
2024-09-05 11:55:00,245.44,245.53,245.25,245.38,12280.0,243.9718,244.0613,243.7829,243.9122,12280.0
2024-09-05 12:00:00,245.37,245.87,245.32,245.62,30177.0,243.9022,244.3992,243.8525,244.1507,30177.0
2024-09-05 12:05:00,245.59,245.96,245.54,245.83,31322.0,244.1209,244.4887,244.0712,244.3595,31322.0
2024-09-05 12:10:00,245.78,245.78,245.15,245.25,11848.0,244.3098,244.3098,243.6835,243.7829,11848.0
2024-09-05 12:15:00,245.39,245.46,245.06,245.19,17950.0,243.9221,243.9917,243.5941,243.7233,17950.0
2024-09-05 12:20:00,245.19,245.75,245.0,245.71,24643.0,243.7233,244.28,243.5344,244.2402,24643.0
2024-09-05 12:25:00,245.66,245.8,245.57,245.75,14149.0,244.1905,244.3297,244.101,244.28,14149.0
2024-09-05 12:30:00,245.66,245.88,245.56,245.64,27021.0,244.1905,244.4092,244.0911,244.1706,27021.0
2024-09-05 12:35:00,245.67,245.72,245.52,245.53,9495.0,244.2004,244.2501,244.0513,244.0613,9495.0
2024-09-05 12:40:00,245.6,245.94,245.6,245.94,8477.0,244.1308,244.4688,244.1308,244.4688,8477.0
2024-09-05 12:45:00,245.83,245.84,245.59,245.6,14544.0,244.3595,244.3694,244.1209,244.1308,14544.0
2024-09-05 12:50:00,245.63,245.84,245.45,245.84,28012.0,244.1607,244.3694,243.9817,244.3694,28012.0
2024-09-05 12:55:00,245.79,246.23,245.78,246.11,27670.0,244.3197,244.7571,244.3098,244.6378,27670.0
2024-09-05 13:00:00,246.06,246.35,246.02,246.11,7893.0,244.5881,244.8764,244.5483,244.6378,7893.0
2024-09-05 13:05:00,246.05,246.25,245.85,246.2,9352.0,244.5782,244.777,244.3794,244.7273,9352.0
2024-09-05 13:10:00,246.2,246.44,246.11,246.28,9936.0,244.7273,244.9658,244.6378,244.8068,9936.0
2024-09-05 13:15:00,246.3,246.35,245.96,246.3,9655.0,244.8267,244.8764,244.4887,244.8267,9655.0
2024-09-05 13:20:00,246.26,246.29,246.1,246.27,10742.0,244.7869,244.8167,244.6279,244.7968,10742.0
2024-09-05 13:25:00,246.22,246.32,245.91,245.92,13761.0,244.7471,244.8465,244.439,244.4489,13761.0
2024-09-05 13:30:00,245.94,246.28,245.89,246.28,16541.0,244.4688,244.8068,244.4191,244.8068,16541.0
2024-09-05 13:35:00,246.29,246.8,246.25,246.39,18290.0,244.8167,245.3237,244.777,244.9161,18290.0
2024-09-05 13:40:00,246.4,247.04,246.4,246.98,20148.0,244.9261,245.5622,244.9261,245.5026,20148.0
2024-09-05 13:45:00,247.06,247.3,246.95,247.11,16158.0,245.5821,245.8207,245.4728,245.6318,16158.0
2024-09-05 13:50:00,247.22,247.3,247.11,247.26,14321.0,245.7412,245.8207,245.6318,245.7809,14321.0
2024-09-05 13:55:00,247.27,247.4,247.24,247.33,17843.0,245.7909,245.9201,245.761,245.8505,17843.0
2024-09-05 14:00:00,247.33,247.45,247.16,247.25,15801.0,245.8505,245.9698,245.6815,245.771,15801.0
2024-09-05 14:05:00,247.27,247.33,247.15,247.22,13845.0,245.7909,245.8505,245.6716,245.7412,13845.0
2024-09-05 14:10:00,247.22,247.25,247.02,247.02,8897.0,245.7412,245.771,245.5424,245.5424,8897.0
2024-09-05 14:15:00,247.06,247.38,247.06,247.28,17021.0,245.5821,245.9002,245.5821,245.8008,17021.0
2024-09-05 14:20:00,247.31,247.37,246.96,247.01,12695.0,245.8306,245.8903,245.4827,245.5324,12695.0
2024-09-05 14:25:00,247.02,247.02,246.67,246.78,13448.0,245.5424,245.5424,245.1944,245.3038,13448.0
2024-09-05 14:30:00,246.78,247.04,246.72,246.89,12594.0,245.3038,245.5622,245.2441,245.4131,12594.0
2024-09-05 14:35:00,246.92,247.06,246.85,246.91,23847.0,245.443,245.5821,245.3734,245.433,23847.0
2024-09-05 14:40:00,246.92,247.02,246.79,246.98,15828.0,245.443,245.5424,245.3137,245.5026,15828.0
2024-09-05 14:45:00,246.96,247.1,246.79,246.91,22082.0,245.4827,245.6219,245.3137,245.433,22082.0
2024-09-05 14:50:00,246.92,247.23,246.79,246.92,19828.0,245.443,245.7511,245.3137,245.443,19828.0
2024-09-05 14:55:00,246.95,247.05,246.7,246.74,14844.0,245.4728,245.5722,245.2243,245.264,14844.0
2024-09-05 15:00:00,246.67,246.85,246.43,246.71,25771.0,245.1944,245.3734,244.9559,245.2342,25771.0
2024-09-05 15:05:00,246.72,246.72,246.47,246.64,10808.0,245.2441,245.2441,244.9956,245.1646,10808.0
2024-09-05 15:10:00,246.54,246.62,246.12,246.14,40085.0,245.0652,245.1447,244.6477,244.6676,40085.0
2024-09-05 15:15:00,246.15,246.15,245.68,245.87,26690.0,244.6776,244.6776,244.2104,244.3992,26690.0
2024-09-05 15:20:00,245.9,246.26,245.79,246.26,23183.0,244.4291,244.7869,244.3197,244.7869,23183.0
2024-09-05 15:25:00,246.25,246.49,246.07,246.32,29481.0,244.777,245.0155,244.598,244.8465,29481.0
2024-09-05 15:30:00,246.3,246.76,246.27,246.69,45596.0,244.8267,245.2839,244.7968,245.2143,45596.0
2024-09-05 15:35:00,246.65,246.65,245.99,246.02,26041.0,245.1746,245.1746,244.5185,244.5483,26041.0
2024-09-05 15:40:00,246.0,246.0,245.58,245.76,33398.0,244.5285,244.5285,244.111,244.2899,33398.0
2024-09-05 15:45:00,245.74,246.13,245.65,246.06,50503.0,244.27,244.6577,244.1805,244.5881,50503.0
2024-09-05 15:50:00,246.13,246.15,245.59,245.96,66901.0,244.6577,244.6776,244.1209,244.4887,66901.0
2024-09-05 15:55:00,245.91,246.27,245.64,246.13,140847.0,244.439,244.7968,244.1706,244.6577,140847.0
2024-09-06 09:30:00,247.74,250.0,247.22,248.84,149378.0,246.258,248.5045,245.7412,247.3515,149378.0
2024-09-06 09:35:00,248.85,249.22,247.2,247.2,54728.0,247.3614,247.7292,245.7213,245.7213,54728.0
2024-09-06 09:40:00,247.32,247.78,247.04,247.68,45149.0,245.8406,246.2978,245.5622,246.1984,45149.0
2024-09-06 09:45:00,247.68,248.25,246.78,246.85,107613.0,246.1984,246.765,245.3038,245.3734,107613.0
2024-09-06 09:50:00,246.84,246.92,245.8,245.84,38591.0,245.3634,245.443,244.3297,244.3694,38591.0
2024-09-06 09:55:00,245.87,246.31,245.47,245.56,24735.0,244.3992,244.8366,244.0016,244.0911,24735.0
2024-09-06 10:00:00,245.64,245.64,244.31,244.39,112629.0,244.1706,244.1706,242.8486,242.9281,112629.0
2024-09-06 10:05:00,244.42,244.99,244.08,244.75,85512.0,242.9579,243.5245,242.6199,243.2859,85512.0
2024-09-06 10:10:00,244.74,245.35,244.42,244.96,36709.0,243.276,243.8823,242.9579,243.4947,36709.0
2024-09-06 10:15:00,244.94,245.12,244.59,244.98,14617.0,243.4748,243.6537,243.1269,243.5146,14617.0
2024-09-06 10:20:00,245.15,245.27,243.94,243.94,38002.0,243.6835,243.8028,242.4808,242.4808,38002.0
2024-09-06 10:25:00,243.94,244.01,243.43,243.59,38792.0,242.4808,242.5504,241.9738,242.1329,38792.0
2024-09-06 10:30:00,243.59,243.59,242.51,242.55,56287.0,242.1329,242.1329,241.0593,241.0991,56287.0
2024-09-06 10:35:00,242.55,242.76,242.27,242.6,34872.0,241.0991,241.3078,240.8208,241.1488,34872.0
2024-09-06 10:40:00,242.69,242.91,242.36,242.66,34803.0,241.2383,241.4569,240.9102,241.2084,34803.0
2024-09-06 10:45:00,242.67,243.46,242.65,243.33,17755.0,241.2184,242.0036,241.1985,241.8744,17755.0
2024-09-06 10:50:00,243.23,243.36,242.74,242.95,25010.0,241.775,241.9042,241.288,241.4967,25010.0
2024-09-06 10:55:00,242.91,243.18,242.85,243.18,41734.0,241.4569,241.7253,241.3973,241.7253,41734.0
2024-09-06 11:00:00,243.15,245.27,243.15,243.44,91512.0,241.6955,243.8028,241.6955,241.9838,91512.0
2024-09-06 11:05:00,243.33,243.47,242.62,242.73,41859.0,241.8744,242.0136,241.1687,241.278,41859.0
2024-09-06 11:10:00,242.73,243.0,242.3,242.39,48053.0,241.278,241.5464,240.8506,240.9401,48053.0
2024-09-06 11:15:00,242.36,242.51,241.86,242.04,53725.0,240.9102,241.0593,240.4132,240.5921,53725.0
2024-09-06 11:20:00,241.97,242.78,241.92,242.78,45615.0,240.5226,241.3277,240.4729,241.3277,45615.0
2024-09-06 11:25:00,242.65,242.75,242.2,242.5,39543.0,241.1985,241.2979,240.7512,241.0494,39543.0
2024-09-06 11:30:00,242.59,243.64,242.56,243.23,35414.0,241.1389,242.1826,241.109,241.775,35414.0
2024-09-06 11:35:00,243.17,243.61,243.07,243.22,16773.0,241.7154,242.1528,241.616,241.7651,16773.0
2024-09-06 11:40:00,243.25,243.37,242.97,243.01,15689.0,241.7949,241.9142,241.5166,241.5563,15689.0
2024-09-06 11:45:00,242.89,243.01,242.63,242.94,15976.0,241.4371,241.5563,241.1786,241.4868,15976.0
2024-09-06 11:50:00,242.9,243.04,242.62,242.84,24113.0,241.447,241.5862,241.1687,241.3874,24113.0
2024-09-06 11:55:00,242.84,242.9,242.5,242.5,26099.0,241.3874,241.447,241.0494,241.0494,26099.0
2024-09-06 12:00:00,242.5,242.58,242.07,242.19,17855.0,241.0494,241.1289,240.622,240.7412,17855.0
2024-09-06 12:05:00,242.23,242.56,242.16,242.2,23080.0,240.781,241.109,240.7114,240.7512,23080.0
2024-09-06 12:10:00,242.3,242.51,242.07,242.19,16718.0,240.8506,241.0593,240.622,240.7412,16718.0
2024-09-06 12:15:00,242.19,242.36,241.84,241.88,16944.0,240.7412,240.9102,240.3933,240.4331,16944.0
2024-09-06 12:20:00,241.88,242.18,241.63,242.0,30191.0,240.4331,240.7313,240.1846,240.5524,30191.0
2024-09-06 12:25:00,242.19,242.31,241.82,241.86,14603.0,240.7412,240.8605,240.3735,240.4132,14603.0
2024-09-06 12:30:00,241.83,242.1,241.68,242.1,10756.0,240.3834,240.6518,240.2343,240.6518,10756.0
2024-09-06 12:35:00,242.1,242.42,241.91,241.94,29204.0,240.6518,240.9699,240.4629,240.4927,29204.0
2024-09-06 12:40:00,241.88,242.19,241.5,242.08,50867.0,240.4331,240.7412,240.0554,240.6319,50867.0
2024-09-06 12:45:00,242.07,242.22,241.65,241.75,30910.0,240.622,240.7711,240.2045,240.3039,30910.0
2024-09-06 12:50:00,241.9,241.9,241.52,241.64,16198.0,240.453,240.453,240.0753,240.1945,16198.0
2024-09-06 12:55:00,241.73,241.8,241.44,241.8,10566.0,240.284,240.3536,239.9957,240.3536,10566.0
2024-09-06 13:00:00,241.66,242.34,241.64,242.34,29782.0,240.2144,240.8903,240.1945,240.8903,29782.0
2024-09-06 13:05:00,242.31,242.95,242.26,242.85,42963.0,240.8605,241.4967,240.8108,241.3973,42963.0
2024-09-06 13:10:00,242.81,243.25,242.79,243.25,15698.0,241.3575,241.7949,241.3377,241.7949,15698.0
2024-09-06 13:15:00,243.26,243.26,242.83,242.95,22817.0,241.8048,241.8048,241.3774,241.4967,22817.0
2024-09-06 13:20:00,242.89,243.2,242.84,243.12,29862.0,241.4371,241.7452,241.3874,241.6657,29862.0
2024-09-06 13:25:00,243.12,243.19,242.76,242.76,18227.0,241.6657,241.7353,241.3078,241.3078,18227.0
2024-09-06 13:30:00,242.67,242.76,242.44,242.56,10943.0,241.2184,241.3078,240.9898,241.109,10943.0
2024-09-06 13:35:00,242.52,242.65,242.32,242.37,11630.0,241.0693,241.1985,240.8705,240.9202,11630.0
2024-09-06 13:40:00,242.33,242.42,242.22,242.31,12297.0,240.8804,240.9699,240.7711,240.8605,12297.0
2024-09-06 13:45:00,242.23,242.36,242.18,242.23,12020.0,240.781,240.9102,240.7313,240.781,12020.0
2024-09-06 13:50:00,242.16,242.37,241.97,242.32,10917.0,240.7114,240.9202,240.5226,240.8705,10917.0
2024-09-06 13:55:00,242.4,242.6,242.24,242.25,15146.0,240.95,241.1488,240.7909,240.8009,15146.0
2024-09-06 14:00:00,242.34,242.47,242.0,242.04,18836.0,240.8903,241.0196,240.5524,240.5921,18836.0
2024-09-06 14:05:00,242.0,242.14,241.95,242.05,8621.0,240.5524,240.6915,240.5027,240.6021,8621.0
2024-09-06 14:10:00,241.99,242.28,241.95,242.22,22300.0,240.5424,240.8307,240.5027,240.7711,22300.0
2024-09-06 14:15:00,242.22,242.37,242.2,242.27,24854.0,240.7711,240.9202,240.7512,240.8208,24854.0
2024-09-06 14:20:00,242.27,242.39,242.04,242.09,16866.0,240.8208,240.9401,240.5921,240.6418,16866.0
2024-09-06 14:25:00,242.15,242.26,241.82,241.91,12284.0,240.7015,240.8108,240.3735,240.4629,12284.0
2024-09-06 14:30:00,241.89,242.1,241.85,241.92,8568.0,240.443,240.6518,240.4033,240.4729,8568.0
2024-09-06 14:35:00,241.92,242.01,241.81,241.87,10498.0,240.4729,240.5623,240.3635,240.4232,10498.0
2024-09-06 14:40:00,241.84,242.13,241.75,242.04,22192.0,240.3933,240.6816,240.3039,240.5921,22192.0
2024-09-06 14:45:00,242.12,242.41,241.97,242.29,16247.0,240.6717,240.9599,240.5226,240.8406,16247.0
2024-09-06 14:50:00,242.41,242.65,242.11,242.65,35887.0,240.9599,241.1985,240.6617,241.1985,35887.0
2024-09-06 14:55:00,242.61,242.74,242.53,242.55,29410.0,241.1587,241.288,241.0792,241.0991,29410.0
2024-09-06 15:00:00,242.61,242.95,242.53,242.92,68694.0,241.1587,241.4967,241.0792,241.4669,68694.0
2024-09-06 15:05:00,242.85,243.46,242.84,243.4,26180.0,241.3973,242.0036,241.3874,241.944,26180.0
2024-09-06 15:10:00,243.36,243.83,243.32,243.8,39974.0,241.9042,242.3714,241.8645,242.3416,39974.0
2024-09-06 15:15:00,243.78,243.94,243.33,243.42,18010.0,242.3217,242.4808,241.8744,241.9639,18010.0
2024-09-06 15:20:00,243.43,243.81,242.97,243.19,86676.0,241.9738,242.3516,241.5166,241.7353,86676.0
2024-09-06 15:25:00,243.14,243.6,243.12,243.23,61312.0,241.6856,242.1428,241.6657,241.775,61312.0
2024-09-06 15:30:00,243.23,243.9,243.08,243.86,75591.0,241.775,242.441,241.6259,242.4013,75591.0
2024-09-06 15:35:00,243.87,243.96,243.56,243.65,61858.0,242.4112,242.5007,242.1031,242.1925,61858.0
2024-09-06 15:40:00,243.7,244.22,243.58,244.03,56950.0,242.2422,242.7591,242.1229,242.5702,56950.0
2024-09-06 15:45:00,244.02,244.89,244.02,244.77,87871.0,242.5603,243.4251,242.5603,243.3058,87871.0
2024-09-06 15:50:00,244.82,244.82,243.85,244.2,112065.0,243.3555,243.3555,242.3913,242.7392,112065.0
2024-09-06 15:55:00,244.18,244.22,243.65,243.92,234144.0,242.7193,242.7591,242.1925,242.4609,234144.0
2024-09-09 09:30:00,246.5,247.97,246.0,246.9,139822.0,245.0255,246.4867,244.5285,245.4231,139822.0
2024-09-09 09:35:00,246.9,247.7,246.56,247.54,37589.0,245.4231,246.2183,245.0851,246.0592,37589.0
2024-09-09 09:40:00,247.5,248.25,247.47,248.03,63219.0,246.0195,246.765,245.9897,246.5463,63219.0
2024-09-09 09:45:00,247.98,248.86,247.98,248.83,46440.0,246.4966,247.3713,246.4966,247.3415,46440.0
2024-09-09 09:50:00,248.83,249.36,248.59,248.88,63098.0,247.3415,247.8684,247.103,247.3912,63098.0
2024-09-09 09:55:00,248.82,248.89,247.88,248.0,53527.0,247.3316,247.4012,246.3972,246.5165,53527.0
2024-09-09 10:00:00,248.03,248.08,247.67,247.84,35299.0,246.5463,246.596,246.1885,246.3574,35299.0
2024-09-09 10:05:00,247.76,248.05,247.58,248.05,20157.0,246.2779,246.5662,246.099,246.5662,20157.0
2024-09-09 10:10:00,248.09,248.69,248.07,248.12,26294.0,246.606,247.2024,246.5861,246.6358,26294.0
2024-09-09 10:15:00,248.26,248.26,247.45,247.56,26899.0,246.7749,246.7749,245.9698,246.0791,26899.0
2024-09-09 10:20:00,247.55,247.93,247.45,247.74,23265.0,246.0692,246.4469,245.9698,246.258,23265.0
2024-09-09 10:25:00,247.84,247.87,247.22,247.28,25506.0,246.3574,246.3873,245.7412,245.8008,25506.0
2024-09-09 10:30:00,247.34,247.51,247.08,247.33,57711.0,245.8604,246.0294,245.602,245.8505,57711.0
2024-09-09 10:35:00,247.35,247.41,246.55,246.62,22555.0,245.8704,245.93,245.0752,245.1447,22555.0
2024-09-09 10:40:00,246.65,246.7,246.19,246.21,19785.0,245.1746,245.2243,244.7173,244.7372,19785.0
2024-09-09 10:45:00,246.12,246.71,246.05,246.54,18878.0,244.6477,245.2342,244.5782,245.0652,18878.0
2024-09-09 10:50:00,246.48,246.7,246.37,246.46,19656.0,245.0056,245.2243,244.8962,244.9857,19656.0
2024-09-09 10:55:00,246.48,246.53,245.78,245.85,40108.0,245.0056,245.0553,244.3098,244.3794,40108.0
2024-09-09 11:00:00,245.78,246.4,245.73,246.23,30408.0,244.3098,244.9261,244.2601,244.7571,30408.0
2024-09-09 11:05:00,246.18,246.42,245.78,246.2,32993.0,244.7074,244.9459,244.3098,244.7273,32993.0
2024-09-09 11:10:00,246.06,246.06,245.32,245.37,18625.0,244.5881,244.5881,243.8525,243.9022,18625.0
2024-09-09 11:15:00,245.32,245.39,244.77,244.95,19587.0,243.8525,243.9221,243.3058,243.4847,19587.0
2024-09-09 11:20:00,245.02,245.5,244.92,245.42,24782.0,243.5543,244.0314,243.4549,243.9519,24782.0
2024-09-09 11:25:00,245.42,245.51,244.84,245.32,21886.0,243.9519,244.0414,243.3754,243.8525,21886.0
2024-09-09 11:30:00,245.46,246.01,245.3,245.98,34003.0,243.9917,244.5384,243.8326,244.5086,34003.0
2024-09-09 11:35:00,245.98,246.13,245.62,245.89,19353.0,244.5086,244.6577,244.1507,244.4191,19353.0
2024-09-09 11:40:00,245.84,245.96,245.71,245.89,8721.0,244.3694,244.4887,244.2402,244.4191,8721.0
2024-09-09 11:45:00,245.84,246.0,245.77,245.8,12610.0,244.3694,244.5285,244.2998,244.3297,12610.0
2024-09-09 11:50:00,245.87,246.26,245.81,246.17,50511.0,244.3992,244.7869,244.3396,244.6974,50511.0
2024-09-09 11:55:00,246.16,246.28,246.06,246.21,23395.0,244.6875,244.8068,244.5881,244.7372,23395.0
2024-09-09 12:00:00,246.2,246.61,245.94,246.58,14840.0,244.7273,245.1348,244.4688,245.105,14840.0
2024-09-09 12:05:00,246.54,246.54,246.3,246.42,20662.0,245.0652,245.0652,244.8267,244.9459,20662.0
2024-09-09 12:10:00,246.43,246.58,246.31,246.58,20012.0,244.9559,245.105,244.8366,245.105,20012.0
2024-09-09 12:15:00,246.52,246.76,246.52,246.73,15224.0,245.0453,245.2839,245.0453,245.2541,15224.0
2024-09-09 12:20:00,246.69,247.32,246.68,247.32,20760.0,245.2143,245.8406,245.2044,245.8406,20760.0
2024-09-09 12:25:00,247.33,247.48,247.15,247.27,25006.0,245.8505,245.9996,245.6716,245.7909,25006.0
2024-09-09 12:30:00,247.27,247.42,247.22,247.31,37353.0,245.7909,245.94,245.7412,245.8306,37353.0
2024-09-09 12:35:00,247.33,247.53,247.16,247.53,42290.0,245.8505,246.0493,245.6815,246.0493,42290.0
2024-09-09 12:40:00,247.53,248.04,247.46,247.82,30192.0,246.0493,246.5563,245.9797,246.3376,30192.0
2024-09-09 12:45:00,247.85,247.89,247.73,247.84,14293.0,246.3674,246.4071,246.2481,246.3574,14293.0
2024-09-09 12:50:00,247.87,247.91,247.62,247.8,14003.0,246.3873,246.427,246.1388,246.3177,14003.0
2024-09-09 12:55:00,247.72,248.17,247.71,248.08,31958.0,246.2382,246.6855,246.2282,246.596,31958.0
2024-09-09 13:00:00,248.13,248.17,247.6,247.71,20665.0,246.6457,246.6855,246.1189,246.2282,20665.0
2024-09-09 13:05:00,247.71,247.85,247.65,247.71,12070.0,246.2282,246.3674,246.1686,246.2282,12070.0
2024-09-09 13:10:00,247.74,247.8,247.56,247.59,30909.0,246.258,246.3177,246.0791,246.1089,30909.0
2024-09-09 13:15:00,247.59,247.73,247.47,247.47,73374.0,246.1089,246.2481,245.9897,245.9897,73374.0
2024-09-09 13:20:00,247.47,247.55,247.36,247.52,17159.0,245.9897,246.0692,245.8803,246.0394,17159.0
2024-09-09 13:25:00,247.52,247.53,246.95,247.08,14298.0,246.0394,246.0493,245.4728,245.602,14298.0
2024-09-09 13:30:00,247.04,247.04,246.16,246.37,22515.0,245.5622,245.5622,244.6875,244.8962,22515.0
2024-09-09 13:35:00,246.34,246.65,246.23,246.64,17085.0,244.8664,245.1746,244.7571,245.1646,17085.0
2024-09-09 13:40:00,246.65,246.89,246.03,246.04,18840.0,245.1746,245.4131,244.5583,244.5682,18840.0
2024-09-09 13:45:00,245.88,246.57,245.88,246.5,21400.0,244.4092,245.095,244.4092,245.0255,21400.0
2024-09-09 13:50:00,246.5,246.57,246.38,246.4,8230.0,245.0255,245.095,244.9062,244.9261,8230.0
2024-09-09 13:55:00,246.4,246.4,245.89,245.93,15448.0,244.9261,244.9261,244.4191,244.4589,15448.0
2024-09-09 14:00:00,245.91,246.01,245.71,245.75,10584.0,244.439,244.5384,244.2402,244.28,10584.0
2024-09-09 14:05:00,245.81,245.81,245.57,245.67,13454.0,244.3396,244.3396,244.101,244.2004,13454.0
2024-09-09 14:10:00,245.75,245.84,245.63,245.72,11776.0,244.28,244.3694,244.1607,244.2501,11776.0
2024-09-09 14:15:00,245.71,246.04,245.7,246.0,12781.0,244.2402,244.5682,244.2303,244.5285,12781.0
2024-09-09 14:20:00,245.92,246.21,245.85,246.08,27770.0,244.4489,244.7372,244.3794,244.608,27770.0
2024-09-09 14:25:00,246.1,246.14,245.62,245.76,14337.0,244.6279,244.6676,244.1507,244.2899,14337.0
2024-09-09 14:30:00,245.73,245.76,245.47,245.61,19855.0,244.2601,244.2899,244.0016,244.1408,19855.0
2024-09-09 14:35:00,245.66,245.66,244.92,245.06,11724.0,244.1905,244.1905,243.4549,243.5941,11724.0
2024-09-09 14:40:00,245.06,245.6,245.06,245.47,14247.0,243.5941,244.1308,243.5941,244.0016,14247.0
2024-09-09 14:45:00,245.55,245.62,245.43,245.45,12518.0,244.0811,244.1507,243.9619,243.9817,12518.0
2024-09-09 14:50:00,245.48,245.59,245.18,245.19,20807.0,244.0116,244.1209,243.7134,243.7233,20807.0
2024-09-09 14:55:00,245.28,245.41,245.2,245.37,10844.0,243.8128,243.942,243.7332,243.9022,10844.0
2024-09-09 15:00:00,245.31,245.34,245.09,245.18,26426.0,243.8426,243.8724,243.6239,243.7134,26426.0
2024-09-09 15:05:00,245.19,245.41,245.18,245.35,22694.0,243.7233,243.942,243.7134,243.8823,22694.0
2024-09-09 15:10:00,245.35,245.35,244.92,244.95,23249.0,243.8823,243.8823,243.4549,243.4847,23249.0
2024-09-09 15:15:00,244.95,245.27,244.93,245.14,23597.0,243.4847,243.8028,243.4649,243.6736,23597.0
2024-09-09 15:20:00,245.14,245.19,244.88,245.15,24940.0,243.6736,243.7233,243.4152,243.6835,24940.0
2024-09-09 15:25:00,245.13,246.09,245.11,246.04,50644.0,243.6637,244.6179,243.6438,244.5682,50644.0
2024-09-09 15:30:00,246.04,246.52,245.91,246.23,53751.0,244.5682,245.0453,244.439,244.7571,53751.0
2024-09-09 15:35:00,246.28,246.34,245.68,245.85,38320.0,244.8068,244.8664,244.2104,244.3794,38320.0
2024-09-09 15:40:00,245.91,246.35,245.75,245.85,32967.0,244.439,244.8764,244.28,244.3794,32967.0
2024-09-09 15:45:00,245.87,245.96,245.52,245.66,43628.0,244.3992,244.4887,244.0513,244.1905,43628.0
2024-09-09 15:50:00,245.69,245.82,244.98,245.42,72606.0,244.2203,244.3495,243.5146,243.9519,72606.0
2024-09-09 15:55:00,245.58,245.87,245.15,245.83,143931.0,244.111,244.3992,243.6835,244.3595,143931.0
2024-09-10 09:30:00,247.13,247.34,245.72,245.98,65864.0,245.6517,245.8604,244.2501,244.5086,65864.0
2024-09-10 09:35:00,245.83,246.11,245.37,246.11,18284.0,244.3595,244.6378,243.9022,244.6378,18284.0
2024-09-10 09:40:00,246.13,246.74,246.05,246.41,16302.0,244.6577,245.264,244.5782,244.936,16302.0
2024-09-10 09:45:00,246.6,246.88,246.28,246.49,15985.0,245.1249,245.4032,244.8068,245.0155,15985.0
2024-09-10 09:50:00,246.52,246.52,246.05,246.46,9863.0,245.0453,245.0453,244.5782,244.9857,9863.0
2024-09-10 09:55:00,246.46,246.9,246.28,246.33,15622.0,244.9857,245.4231,244.8068,244.8565,15622.0
2024-09-10 10:00:00,246.43,246.43,245.68,246.0,14245.0,244.9559,244.9559,244.2104,244.5285,14245.0
2024-09-10 10:05:00,246.02,246.23,245.27,245.95,14770.0,244.5483,244.7571,243.8028,244.4788,14770.0
2024-09-10 10:10:00,246.02,246.11,245.15,245.38,14145.0,244.5483,244.6378,243.6835,243.9122,14145.0
2024-09-10 10:15:00,245.38,245.44,244.89,245.07,16560.0,243.9122,243.9718,243.4251,243.604,16560.0
2024-09-10 10:20:00,245.07,245.07,244.5,244.5,16192.0,243.604,243.604,243.0374,243.0374,16192.0
2024-09-10 10:25:00,244.63,245.93,244.63,245.9,18635.0,243.1667,244.4589,243.1667,244.4291,18635.0
2024-09-10 10:30:00,245.85,246.31,245.09,245.09,76005.0,244.3794,244.8366,243.6239,243.6239,76005.0
2024-09-10 10:35:00,245.17,245.42,245.03,245.3,18718.0,243.7034,243.9519,243.5643,243.8326,18718.0
2024-09-10 10:40:00,245.31,245.44,244.75,244.79,14445.0,243.8426,243.9718,243.2859,243.3257,14445.0
2024-09-10 10:45:00,244.85,245.01,244.77,244.93,10825.0,243.3853,243.5444,243.3058,243.4649,10825.0
2024-09-10 10:50:00,244.93,244.97,244.18,244.55,17754.0,243.4649,243.5046,242.7193,243.0871,17754.0
2024-09-10 10:55:00,244.66,244.98,244.5,244.9,17962.0,243.1965,243.5146,243.0374,243.435,17962.0
2024-09-10 11:00:00,244.86,245.0,244.74,244.84,11787.0,243.3953,243.5344,243.276,243.3754,11787.0
2024-09-10 11:05:00,244.86,245.12,244.65,245.05,24504.0,243.3953,243.6537,243.1865,243.5841,24504.0
2024-09-10 11:10:00,245.17,245.23,244.95,245.04,7951.0,243.7034,243.7631,243.4847,243.5742,7951.0
2024-09-10 11:15:00,245.04,245.67,244.94,245.59,46143.0,243.5742,244.2004,243.4748,244.1209,46143.0
2024-09-10 11:20:00,245.59,245.78,245.1,245.11,14455.0,244.1209,244.3098,243.6338,243.6438,14455.0
2024-09-10 11:25:00,245.21,245.71,245.2,245.46,6070.0,243.7432,244.2402,243.7332,243.9917,6070.0
2024-09-10 11:30:00,245.64,246.21,245.58,245.96,27942.0,244.1706,244.7372,244.111,244.4887,27942.0
2024-09-10 11:35:00,245.97,246.13,245.43,245.43,14558.0,244.4986,244.6577,243.9619,243.9619,14558.0
2024-09-10 11:40:00,245.51,245.62,245.23,245.26,17874.0,244.0414,244.1507,243.7631,243.7929,17874.0
2024-09-10 11:45:00,245.26,245.27,244.92,244.97,22818.0,243.7929,243.8028,243.4549,243.5046,22818.0
2024-09-10 11:50:00,244.97,244.97,244.31,244.31,12600.0,243.5046,243.5046,242.8486,242.8486,12600.0
2024-09-10 11:55:00,244.26,244.26,243.58,243.58,13833.0,242.7989,242.7989,242.1229,242.1229,13833.0
2024-09-10 12:00:00,243.52,243.76,243.31,243.76,11145.0,242.0633,242.3019,241.8545,242.3019,11145.0
2024-09-10 12:05:00,243.72,244.21,243.71,244.15,15935.0,242.2621,242.7492,242.2522,242.6895,15935.0
2024-09-10 12:10:00,244.03,244.16,243.96,244.09,14729.0,242.5702,242.6995,242.5007,242.6299,14729.0
2024-09-10 12:15:00,244.09,244.42,243.99,244.39,12569.0,242.6299,242.9579,242.5305,242.9281,12569.0
2024-09-10 12:20:00,244.4,244.63,244.39,244.63,15317.0,242.938,243.1667,242.9281,243.1667,15317.0
2024-09-10 12:25:00,244.67,244.67,244.25,244.25,51272.0,243.2064,243.2064,242.7889,242.7889,51272.0
2024-09-10 12:30:00,244.25,244.37,244.13,244.34,17534.0,242.7889,242.9082,242.6696,242.8784,17534.0
2024-09-10 12:35:00,244.38,244.56,244.33,244.41,9752.0,242.9181,243.0971,242.8684,242.948,9752.0
2024-09-10 12:40:00,244.43,244.7,244.26,244.38,11510.0,242.9678,243.2362,242.7989,242.9181,11510.0
2024-09-10 12:45:00,244.49,244.84,244.48,244.83,12759.0,243.0275,243.3754,243.0175,243.3655,12759.0
2024-09-10 12:50:00,244.77,244.98,244.69,244.94,15600.0,243.3058,243.5146,243.2263,243.4748,15600.0
2024-09-10 12:55:00,244.97,244.97,244.68,244.72,15229.0,243.5046,243.5046,243.2164,243.2561,15229.0
2024-09-10 13:00:00,244.6,245.05,244.6,244.96,12730.0,243.1368,243.5841,243.1368,243.4947,12730.0
2024-09-10 13:05:00,244.99,245.11,244.92,245.03,29366.0,243.5245,243.6438,243.4549,243.5643,29366.0
2024-09-10 13:10:00,245.09,245.57,245.04,245.57,31445.0,243.6239,244.101,243.5742,244.101,31445.0
2024-09-10 13:15:00,245.58,245.76,245.5,245.55,10234.0,244.111,244.2899,244.0314,244.0811,10234.0
2024-09-10 13:20:00,245.55,245.72,245.39,245.65,7863.0,244.0811,244.2501,243.9221,244.1805,7863.0
2024-09-10 13:25:00,245.72,245.79,245.45,245.53,8052.0,244.2501,244.3197,243.9817,244.0613,8052.0
2024-09-10 13:30:00,245.46,245.67,245.46,245.65,10326.0,243.9917,244.2004,243.9917,244.1805,10326.0
2024-09-10 13:35:00,245.67,245.82,245.63,245.75,11508.0,244.2004,244.3495,244.1607,244.28,11508.0
2024-09-10 13:40:00,245.75,245.81,245.61,245.73,7863.0,244.28,244.3396,244.1408,244.2601,7863.0
2024-09-10 13:45:00,245.79,245.9,245.43,245.45,16189.0,244.3197,244.4291,243.9619,243.9817,16189.0
2024-09-10 13:50:00,245.54,245.83,245.49,245.68,12611.0,244.0712,244.3595,244.0215,244.2104,12611.0
2024-09-10 13:55:00,245.7,245.72,245.48,245.5,6402.0,244.2303,244.2501,244.0116,244.0314,6402.0
2024-09-10 14:00:00,245.58,246.11,245.52,245.99,33142.0,244.111,244.6378,244.0513,244.5185,33142.0
2024-09-10 14:05:00,245.93,245.93,245.78,245.84,6903.0,244.4589,244.4589,244.3098,244.3694,6903.0
2024-09-10 14:10:00,245.96,246.11,245.87,246.09,7710.0,244.4887,244.6378,244.3992,244.6179,7710.0
2024-09-10 14:15:00,246.06,246.2,246.03,246.13,8551.0,244.5881,244.7273,244.5583,244.6577,8551.0
2024-09-10 14:20:00,246.12,246.2,245.98,246.17,9460.0,244.6477,244.7273,244.5086,244.6974,9460.0
2024-09-10 14:25:00,246.14,246.29,246.02,246.16,15475.0,244.6676,244.8167,244.5483,244.6875,15475.0
2024-09-10 14:30:00,246.13,246.28,246.07,246.11,7498.0,244.6577,244.8068,244.598,244.6378,7498.0
2024-09-10 14:35:00,246.19,246.22,246.02,246.14,5819.0,244.7173,244.7471,244.5483,244.6676,5819.0
2024-09-10 14:40:00,246.14,246.14,245.88,246.04,24965.0,244.6676,244.6676,244.4092,244.5682,24965.0
2024-09-10 14:45:00,246.03,246.14,245.99,246.06,18733.0,244.5583,244.6676,244.5185,244.5881,18733.0
2024-09-10 14:50:00,246.06,246.14,245.83,245.93,66111.0,244.5881,244.6676,244.3595,244.4589,66111.0
2024-09-10 14:55:00,245.92,245.95,245.74,245.8,20188.0,244.4489,244.4788,244.27,244.3297,20188.0
2024-09-10 15:00:00,245.78,246.0,245.71,245.99,18712.0,244.3098,244.5285,244.2402,244.5185,18712.0
2024-09-10 15:05:00,245.99,246.12,245.92,245.96,23409.0,244.5185,244.6477,244.4489,244.4887,23409.0
2024-09-10 15:10:00,245.99,246.11,245.79,245.91,27636.0,244.5185,244.6378,244.3197,244.439,27636.0
2024-09-10 15:15:00,245.91,245.95,245.64,245.9,15811.0,244.439,244.4788,244.1706,244.4291,15811.0
2024-09-10 15:20:00,245.89,245.95,245.72,245.81,13288.0,244.4191,244.4788,244.2501,244.3396,13288.0
2024-09-10 15:25:00,245.81,245.86,245.63,245.78,20488.0,244.3396,244.3893,244.1607,244.3098,20488.0
2024-09-10 15:30:00,245.76,245.85,245.67,245.85,22983.0,244.2899,244.3794,244.2004,244.3794,22983.0
2024-09-10 15:35:00,245.84,245.92,245.19,245.28,24246.0,244.3694,244.4489,243.7233,243.8128,24246.0
2024-09-10 15:40:00,245.23,245.43,245.23,245.31,22499.0,243.7631,243.9619,243.7631,243.8426,22499.0
2024-09-10 15:45:00,245.29,245.62,245.29,245.47,42128.0,243.8227,244.1507,243.8227,244.0016,42128.0
2024-09-10 15:50:00,245.47,246.01,245.31,245.95,66389.0,244.0016,244.5384,243.8426,244.4788,66389.0
2024-09-10 15:55:00,245.97,246.42,245.75,246.13,224486.0,244.4986,244.9459,244.28,244.6577,224486.0
2024-09-11 09:30:00,244.81,245.86,244.34,244.34,117037.0,243.3456,244.3893,242.8784,242.8784,117037.0
2024-09-11 09:35:00,244.34,244.62,243.85,244.02,17948.0,242.8784,243.1567,242.3913,242.5603,17948.0
2024-09-11 09:40:00,243.83,244.57,243.78,244.23,57684.0,242.3714,243.107,242.3217,242.769,57684.0
2024-09-11 09:45:00,244.19,244.54,244.04,244.29,24962.0,242.7293,243.0772,242.5802,242.8287,24962.0
2024-09-11 09:50:00,244.29,244.94,244.0,244.94,51885.0,242.8287,243.4748,242.5404,243.4748,51885.0
2024-09-11 09:55:00,244.83,244.98,244.44,244.66,16418.0,243.3655,243.5146,242.9778,243.1965,16418.0
2024-09-11 10:00:00,244.48,244.87,244.24,244.59,16606.0,243.0175,243.4052,242.779,243.1269,16606.0
2024-09-11 10:05:00,244.44,244.61,244.16,244.16,8010.0,242.9778,243.1468,242.6995,242.6995,8010.0
2024-09-11 10:10:00,244.08,244.08,242.86,242.86,138166.0,242.6199,242.6199,241.4072,241.4072,138166.0
2024-09-11 10:15:00,242.67,243.11,242.53,243.0,34193.0,241.2184,241.6557,241.0792,241.5464,34193.0
2024-09-11 10:20:00,243.11,243.25,242.69,243.13,38496.0,241.6557,241.7949,241.2383,241.6756,38496.0
2024-09-11 10:25:00,243.17,243.31,242.86,242.88,20768.0,241.7154,241.8545,241.4072,241.4271,20768.0
2024-09-11 10:30:00,242.75,242.93,242.27,242.41,24961.0,241.2979,241.4768,240.8208,240.9599,24961.0
2024-09-11 10:35:00,242.41,243.04,242.4,242.89,17552.0,240.9599,241.5862,240.95,241.4371,17552.0
2024-09-11 10:40:00,242.91,242.91,242.08,242.39,29578.0,241.4569,241.4569,240.6319,240.9401,29578.0
2024-09-11 10:45:00,242.46,242.69,242.19,242.33,20169.0,241.0096,241.2383,240.7412,240.8804,20169.0
2024-09-11 10:50:00,242.33,242.54,242.19,242.27,20444.0,240.8804,241.0892,240.7412,240.8208,20444.0
2024-09-11 10:55:00,242.27,242.77,242.01,242.75,31514.0,240.8208,241.3178,240.5623,241.2979,31514.0
2024-09-11 11:00:00,242.7,243.18,242.53,243.05,31843.0,241.2482,241.7253,241.0792,241.5961,31843.0
2024-09-11 11:05:00,243.11,243.65,243.06,243.23,47225.0,241.6557,242.1925,241.606,241.775,47225.0
2024-09-11 11:10:00,243.22,243.82,242.97,243.69,63088.0,241.7651,242.3615,241.5166,242.2323,63088.0
2024-09-11 11:15:00,243.64,243.91,243.44,243.7,12778.0,242.1826,242.451,241.9838,242.2422,12778.0
2024-09-11 11:20:00,243.57,243.75,243.35,243.44,25085.0,242.113,242.2919,241.8943,241.9838,25085.0
2024-09-11 11:25:00,243.38,244.03,243.38,243.95,100061.0,241.9241,242.5702,241.9241,242.4907,100061.0
2024-09-11 11:30:00,243.96,244.35,243.96,244.16,34933.0,242.5007,242.8883,242.5007,242.6995,34933.0
2024-09-11 11:35:00,244.16,244.79,244.07,244.74,43817.0,242.6995,243.3257,242.61,243.276,43817.0
2024-09-11 11:40:00,244.7,245.22,244.51,245.0,24825.0,243.2362,243.7531,243.0474,243.5344,24825.0
2024-09-11 11:45:00,245.12,245.32,244.96,245.24,13833.0,243.6537,243.8525,243.4947,243.773,13833.0
2024-09-11 11:50:00,245.19,245.36,245.1,245.22,23191.0,243.7233,243.8923,243.6338,243.7531,23191.0
2024-09-11 11:55:00,245.1,245.1,244.38,245.02,31866.0,243.6338,243.6338,242.9181,243.5543,31866.0
2024-09-11 12:00:00,245.01,245.81,244.97,245.76,6106.0,243.5444,244.3396,243.5046,244.2899,6106.0
2024-09-11 12:05:00,245.75,246.09,245.38,245.39,16894.0,244.28,244.6179,243.9122,243.9221,16894.0
2024-09-11 12:10:00,245.49,245.7,245.41,245.69,15752.0,244.0215,244.2303,243.942,244.2203,15752.0
2024-09-11 12:15:00,245.74,245.81,245.46,245.79,11792.0,244.27,244.3396,243.9917,244.3197,11792.0
2024-09-11 12:20:00,245.87,246.06,245.5,245.58,24215.0,244.3992,244.5881,244.0314,244.111,24215.0
2024-09-11 12:25:00,245.56,246.18,245.55,246.12,12184.0,244.0911,244.7074,244.0811,244.6477,12184.0
2024-09-11 12:30:00,246.29,246.59,246.12,246.19,19866.0,244.8167,245.1149,244.6477,244.7173,19866.0
2024-09-11 12:35:00,246.13,246.77,246.07,246.77,19205.0,244.6577,245.2938,244.598,245.2938,19205.0
2024-09-11 12:40:00,246.8,246.95,246.6,246.7,23337.0,245.3237,245.4728,245.1249,245.2243,23337.0
2024-09-11 12:45:00,246.78,246.94,246.26,246.34,22597.0,245.3038,245.4628,244.7869,244.8664,22597.0
2024-09-11 12:50:00,246.38,246.9,246.38,246.89,9861.0,244.9062,245.4231,244.9062,245.4131,9861.0
2024-09-11 12:55:00,246.8,246.95,246.57,246.94,12759.0,245.3237,245.4728,245.095,245.4628,12759.0
2024-09-11 13:00:00,246.93,247.01,246.83,246.92,31474.0,245.4529,245.5324,245.3535,245.443,31474.0
2024-09-11 13:05:00,246.94,247.38,246.83,247.03,35773.0,245.4628,245.9002,245.3535,245.5523,35773.0
2024-09-11 13:10:00,247.03,247.28,247.03,247.15,19247.0,245.5523,245.8008,245.5523,245.6716,19247.0
2024-09-11 13:15:00,247.19,247.37,247.06,247.14,13755.0,245.7113,245.8903,245.5821,245.6616,13755.0
2024-09-11 13:20:00,247.17,247.32,246.97,247.28,22351.0,245.6915,245.8406,245.4927,245.8008,22351.0
2024-09-11 13:25:00,247.28,247.64,247.28,247.56,17603.0,245.8008,246.1586,245.8008,246.0791,17603.0
2024-09-11 13:30:00,247.55,247.65,247.37,247.39,16377.0,246.0692,246.1686,245.8903,245.9101,16377.0
2024-09-11 13:35:00,247.48,247.93,247.48,247.93,26018.0,245.9996,246.4469,245.9996,246.4469,26018.0
2024-09-11 13:40:00,247.96,248.21,247.7,247.75,26924.0,246.4767,246.7252,246.2183,246.268,26924.0
2024-09-11 13:45:00,247.82,248.53,247.77,248.5,24918.0,246.3376,247.0433,246.2879,247.0135,24918.0
2024-09-11 13:50:00,248.5,248.58,247.89,247.97,26388.0,247.0135,247.093,246.4071,246.4867,26388.0
2024-09-11 13:55:00,247.98,248.12,247.54,247.75,16192.0,246.4966,246.6358,246.0592,246.268,16192.0
2024-09-11 14:00:00,247.72,247.72,247.36,247.51,11829.0,246.2382,246.2382,245.8803,246.0294,11829.0
2024-09-11 14:05:00,247.38,247.6,247.25,247.54,9913.0,245.9002,246.1189,245.771,246.0592,9913.0
2024-09-11 14:10:00,247.53,247.72,247.35,247.36,12835.0,246.0493,246.2382,245.8704,245.8803,12835.0
2024-09-11 14:15:00,247.37,247.53,247.26,247.39,13308.0,245.8903,246.0493,245.7809,245.9101,13308.0
2024-09-11 14:20:00,247.42,247.83,247.34,247.82,25183.0,245.94,246.3475,245.8604,246.3376,25183.0
2024-09-11 14:25:00,247.76,248.09,247.72,247.97,52019.0,246.2779,246.606,246.2382,246.4867,52019.0
2024-09-11 14:30:00,247.91,248.03,247.73,247.99,14871.0,246.427,246.5463,246.2481,246.5066,14871.0
2024-09-11 14:35:00,248.01,248.25,247.85,248.21,13858.0,246.5264,246.765,246.3674,246.7252,13858.0
2024-09-11 14:40:00,248.21,248.57,248.16,248.24,26341.0,246.7252,247.0831,246.6755,246.7551,26341.0
2024-09-11 14:45:00,248.23,248.31,248.1,248.19,23285.0,246.7451,246.8246,246.6159,246.7054,23285.0
2024-09-11 14:50:00,248.19,248.25,247.76,247.99,45722.0,246.7054,246.765,246.2779,246.5066,45722.0
2024-09-11 14:55:00,248.05,248.19,247.92,247.96,18125.0,246.5662,246.7054,246.437,246.4767,18125.0
2024-09-11 15:00:00,247.94,247.94,247.66,247.68,18317.0,246.4569,246.4569,246.1785,246.1984,18317.0
2024-09-11 15:05:00,247.68,247.91,247.61,247.77,23783.0,246.1984,246.427,246.1288,246.2879,23783.0
2024-09-11 15:10:00,247.77,248.13,247.63,247.96,33386.0,246.2879,246.6457,246.1487,246.4767,33386.0
2024-09-11 15:15:00,247.96,248.16,247.78,247.95,36389.0,246.4767,246.6755,246.2978,246.4668,36389.0
2024-09-11 15:20:00,247.91,248.02,247.76,247.84,71628.0,246.427,246.5364,246.2779,246.3574,71628.0
2024-09-11 15:25:00,247.81,248.51,247.67,248.44,103715.0,246.3276,247.0234,246.1885,246.9539,103715.0
2024-09-11 15:30:00,248.39,249.05,248.12,248.83,75853.0,246.9042,247.5602,246.6358,247.3415,75853.0
2024-09-11 15:35:00,248.79,248.82,248.36,248.68,25751.0,247.3018,247.3316,246.8743,247.1924,25751.0
2024-09-11 15:40:00,248.77,249.03,248.54,248.87,47544.0,247.2819,247.5403,247.0533,247.3813,47544.0
2024-09-11 15:45:00,248.83,249.26,248.75,249.26,37419.0,247.3415,247.769,247.262,247.769,37419.0
2024-09-11 15:50:00,249.29,249.53,248.68,249.43,57734.0,247.7988,248.0373,247.1924,247.9379,57734.0
2024-09-11 15:55:00,249.51,250.02,249.44,249.48,254299.0,248.0175,248.5244,247.9479,247.9876,254299.0
2024-09-12 09:30:00,251.39,251.93,250.23,251.77,106214.0,249.8862,250.423,248.7332,250.2639,106214.0
2024-09-12 09:35:00,251.67,252.2,250.9,251.19,56671.0,250.1645,250.6914,249.3991,249.6874,56671.0
2024-09-12 09:40:00,250.88,252.06,250.88,252.06,60831.0,249.3793,250.5522,249.3793,250.5522,60831.0
2024-09-12 09:45:00,252.05,252.33,251.14,251.36,70451.0,250.5423,250.8206,249.6377,249.8564,70451.0
2024-09-12 09:50:00,251.33,251.77,251.16,251.69,40073.0,249.8266,250.2639,249.6576,250.1844,40073.0
2024-09-12 09:55:00,251.69,251.81,250.52,250.92,50972.0,250.1844,250.3037,249.0214,249.419,50972.0
2024-09-12 10:00:00,250.98,251.28,250.13,250.25,33021.0,249.4787,249.7769,248.6338,248.753,33021.0
2024-09-12 10:05:00,250.25,250.45,249.57,249.84,97168.0,248.753,248.9518,248.0771,248.3455,97168.0
2024-09-12 10:10:00,249.86,250.87,249.84,250.59,35572.0,248.3654,249.3693,248.3455,249.091,35572.0
2024-09-12 10:15:00,250.69,251.3,250.5,251.29,16049.0,249.1904,249.7968,249.0015,249.7868,16049.0
2024-09-12 10:20:00,251.17,251.3,250.98,251.07,15960.0,249.6675,249.7968,249.4787,249.5681,15960.0
2024-09-12 10:25:00,251.09,251.37,251.03,251.22,17613.0,249.588,249.8663,249.5284,249.7172,17613.0
2024-09-12 10:30:00,251.21,251.28,250.85,250.85,20211.0,249.7073,249.7769,249.3494,249.3494,20211.0
2024-09-12 10:35:00,250.85,250.85,249.75,250.12,27118.0,249.3494,249.3494,248.256,248.6238,27118.0
2024-09-12 10:40:00,250.23,251.0,250.17,250.84,20722.0,248.7332,249.4985,248.6735,249.3395,20722.0
2024-09-12 10:45:00,250.95,251.49,250.92,251.4,27865.0,249.4488,249.9856,249.419,249.8962,27865.0
2024-09-12 10:50:00,251.47,251.53,251.21,251.5,13242.0,249.9657,250.0254,249.7073,249.9956,13242.0
2024-09-12 10:55:00,251.38,251.67,250.76,250.77,29013.0,249.8763,250.1645,249.26,249.2699,29013.0
2024-09-12 11:00:00,250.75,251.34,250.64,251.27,19178.0,249.25,249.8365,249.1407,249.7669,19178.0
2024-09-12 11:05:00,251.27,251.57,250.97,251.04,18279.0,249.7669,250.0651,249.4687,249.5383,18279.0
2024-09-12 11:10:00,250.97,251.8,250.8,251.45,16123.0,249.4687,250.2938,249.2997,249.9459,16123.0
2024-09-12 11:15:00,251.49,251.49,250.7,250.78,11491.0,249.9856,249.9856,249.2003,249.2799,11491.0
2024-09-12 11:20:00,250.84,250.96,250.5,250.6,12657.0,249.3395,249.4588,249.0015,249.1009,12657.0
2024-09-12 11:25:00,250.65,250.93,250.32,250.57,19624.0,249.1506,249.429,248.8226,249.0711,19624.0
2024-09-12 11:30:00,250.56,251.07,250.55,250.93,13381.0,249.0612,249.5681,249.0512,249.429,13381.0
2024-09-12 11:35:00,250.86,251.12,250.73,250.91,17212.0,249.3594,249.6178,249.2302,249.4091,17212.0
2024-09-12 11:40:00,250.86,251.21,250.7,250.73,16748.0,249.3594,249.7073,249.2003,249.2302,16748.0
2024-09-12 11:45:00,250.81,250.84,250.47,250.59,13489.0,249.3097,249.3395,248.9717,249.091,13489.0
2024-09-12 11:50:00,250.72,250.97,250.37,250.54,32435.0,249.2202,249.4687,248.8723,249.0413,32435.0
2024-09-12 11:55:00,250.54,250.73,250.42,250.56,11118.0,249.0413,249.2302,248.922,249.0612,11118.0
2024-09-12 12:00:00,250.59,250.91,250.51,250.84,13280.0,249.091,249.4091,249.0115,249.3395,13280.0
2024-09-12 12:05:00,250.86,251.1,250.63,250.92,21273.0,249.3594,249.5979,249.1308,249.419,21273.0
2024-09-12 12:10:00,250.92,251.14,250.83,251.14,15836.0,249.419,249.6377,249.3296,249.6377,15836.0
2024-09-12 12:15:00,251.07,251.24,250.95,251.08,22875.0,249.5681,249.7371,249.4488,249.5781,22875.0
2024-09-12 12:20:00,251.1,251.19,250.81,250.89,27253.0,249.5979,249.6874,249.3097,249.3892,27253.0
2024-09-12 12:25:00,250.9,251.25,250.86,251.12,8644.0,249.3991,249.7471,249.3594,249.6178,8644.0
2024-09-12 12:30:00,251.11,251.22,251.0,251.07,13779.0,249.6079,249.7172,249.4985,249.5681,13779.0
2024-09-12 12:35:00,251.08,251.2,250.95,250.95,17876.0,249.5781,249.6973,249.4488,249.4488,17876.0
2024-09-12 12:40:00,250.95,251.33,250.95,251.18,20396.0,249.4488,249.8266,249.4488,249.6775,20396.0
2024-09-12 12:45:00,251.19,251.49,251.16,251.47,7574.0,249.6874,249.9856,249.6576,249.9657,7574.0
2024-09-12 12:50:00,251.49,251.97,251.48,251.93,35965.0,249.9856,250.4627,249.9757,250.423,35965.0
2024-09-12 12:55:00,251.94,252.3,251.87,252.18,20945.0,250.4329,250.7908,250.3633,250.6715,20945.0
2024-09-12 13:00:00,252.2,252.28,252.04,252.13,14501.0,250.6914,250.7709,250.5323,250.6218,14501.0
2024-09-12 13:05:00,252.17,252.66,252.05,252.44,29707.0,250.6615,251.1486,250.5423,250.9299,29707.0
2024-09-12 13:10:00,252.45,252.74,252.4,252.74,15218.0,250.9399,251.2281,250.8902,251.2281,15218.0
2024-09-12 13:15:00,252.67,253.11,252.66,253.04,37647.0,251.1586,251.5959,251.1486,251.5263,37647.0
2024-09-12 13:20:00,253.01,253.22,252.75,253.2,54951.0,251.4965,251.7053,251.2381,251.6854,54951.0
2024-09-12 13:25:00,253.17,253.17,252.83,253.0,34859.0,251.6556,251.6556,251.3176,251.4866,34859.0
2024-09-12 13:30:00,253.01,253.15,252.89,253.11,16620.0,251.4965,251.6357,251.3772,251.5959,16620.0
2024-09-12 13:35:00,253.01,253.18,252.98,253.12,17242.0,251.4965,251.6655,251.4667,251.6059,17242.0
2024-09-12 13:40:00,253.1,253.14,252.92,253.1,14903.0,251.586,251.6257,251.4071,251.586,14903.0
2024-09-12 13:45:00,253.06,253.61,253.06,253.61,24395.0,251.5462,252.0929,251.5462,252.0929,24395.0
2024-09-12 13:50:00,253.61,253.95,253.58,253.92,21539.0,252.0929,252.4309,252.0631,252.4011,21539.0
2024-09-12 13:55:00,253.95,254.14,253.67,253.68,42395.0,252.4309,252.6198,252.1526,252.1625,42395.0
2024-09-12 14:00:00,253.65,253.92,253.6,253.8,49946.0,252.1327,252.4011,252.083,252.2818,49946.0
2024-09-12 14:05:00,253.8,253.97,253.24,253.36,42022.0,252.2818,252.4508,251.7251,251.8444,42022.0
2024-09-12 14:10:00,253.36,253.46,253.22,253.31,21134.0,251.8444,251.9438,251.7053,251.7947,21134.0
2024-09-12 14:15:00,253.31,253.76,253.28,253.62,15648.0,251.7947,252.242,251.7649,252.1029,15648.0
2024-09-12 14:20:00,253.71,253.9,253.61,253.83,62129.0,252.1923,252.3812,252.0929,252.3116,62129.0
2024-09-12 14:25:00,253.77,253.93,253.52,253.65,21168.0,252.252,252.411,252.0035,252.1327,21168.0
2024-09-12 14:30:00,253.69,253.75,253.39,253.61,8122.0,252.1725,252.2321,251.8742,252.0929,8122.0
2024-09-12 14:35:00,253.61,253.72,253.55,253.64,13341.0,252.0929,252.2023,252.0333,252.1228,13341.0
2024-09-12 14:40:00,253.64,253.72,253.48,253.48,15533.0,252.1228,252.2023,251.9637,251.9637,15533.0
2024-09-12 14:45:00,253.46,253.48,253.18,253.31,11380.0,251.9438,251.9637,251.6655,251.7947,11380.0
2024-09-12 14:50:00,253.36,253.36,252.01,252.56,34432.0,251.8444,251.8444,250.5025,251.0492,34432.0
2024-09-12 14:55:00,252.59,253.0,252.55,252.91,13421.0,251.079,251.4866,251.0393,251.3971,13421.0
2024-09-12 15:00:00,252.83,253.04,252.61,252.63,19162.0,251.3176,251.5263,251.0989,251.1188,19162.0
2024-09-12 15:05:00,252.75,252.89,252.59,252.73,10255.0,251.2381,251.3772,251.079,251.2182,10255.0
2024-09-12 15:10:00,252.74,252.9,252.66,252.78,12788.0,251.2281,251.3872,251.1486,251.2679,12788.0
2024-09-12 15:15:00,252.77,253.06,252.75,253.06,20564.0,251.258,251.5462,251.2381,251.5462,20564.0
2024-09-12 15:20:00,253.07,253.07,252.87,252.98,23271.0,251.5562,251.5562,251.3574,251.4667,23271.0
2024-09-12 15:25:00,252.98,253.1,252.78,252.97,22323.0,251.4667,251.586,251.2679,251.4568,22323.0
2024-09-12 15:30:00,252.96,253.21,252.8,253.15,28031.0,251.4468,251.6953,251.2878,251.6357,28031.0
2024-09-12 15:35:00,253.19,253.61,253.14,253.57,29636.0,251.6754,252.0929,251.6257,252.0532,29636.0
2024-09-12 15:40:00,253.54,253.67,253.39,253.64,25958.0,252.0234,252.1526,251.8742,252.1228,25958.0
2024-09-12 15:45:00,253.62,253.7,253.28,253.43,42623.0,252.1029,252.1824,251.7649,251.914,42623.0
2024-09-12 15:50:00,253.32,253.77,253.17,253.39,75554.0,251.8047,252.252,251.6556,251.8742,75554.0
2024-09-12 15:55:00,253.41,253.58,252.88,253.47,264904.0,251.8941,252.0631,251.3673,251.9538,264904.0
2024-09-13 09:30:00,252.54,254.39,252.44,253.78,93143.0,251.0293,252.8683,250.9299,252.2619,93143.0
2024-09-13 09:35:00,253.72,254.19,253.58,253.71,23479.0,252.2023,252.6695,252.0631,252.1923,23479.0
2024-09-13 09:40:00,253.7,253.75,253.35,253.5,24086.0,252.1824,252.2321,251.8345,251.9836,24086.0
2024-09-13 09:45:00,253.49,254.19,253.44,254.08,56090.0,251.9737,252.6695,251.924,252.5601,56090.0
2024-09-13 09:50:00,254.03,254.3,253.63,253.89,27835.0,252.5104,252.7788,252.1128,252.3713,27835.0
2024-09-13 09:55:00,253.89,253.95,253.47,253.54,30656.0,252.3713,252.4309,251.9538,252.0234,30656.0
2024-09-13 10:00:00,253.65,254.11,253.08,253.56,73277.0,252.1327,252.5899,251.5661,252.0432,73277.0
2024-09-13 10:05:00,253.7,253.85,253.4,253.74,21479.0,252.1824,252.3315,251.8842,252.2222,21479.0
2024-09-13 10:10:00,253.74,254.02,253.59,253.97,25564.0,252.2222,252.5005,252.0731,252.4508,25564.0
2024-09-13 10:15:00,253.99,254.41,253.93,254.28,47047.0,252.4707,252.8881,252.411,252.7589,47047.0
2024-09-13 10:20:00,254.31,255.05,253.83,255.04,76890.0,252.7887,253.5243,252.3116,253.5144,76890.0
2024-09-13 10:25:00,255.03,255.36,254.84,255.18,35197.0,253.5044,253.8325,253.3156,253.6535,35197.0
2024-09-13 10:30:00,255.21,255.21,254.38,254.72,28443.0,253.6834,253.6834,252.8583,253.1963,28443.0
2024-09-13 10:35:00,254.73,255.2,254.65,255.2,124038.0,253.2062,253.6734,253.1267,253.6734,124038.0
2024-09-13 10:40:00,255.23,255.87,255.23,255.78,27196.0,253.7032,254.3394,253.7032,254.25,27196.0
2024-09-13 10:45:00,255.84,256.19,255.77,255.83,26797.0,254.3096,254.6575,254.24,254.2997,26797.0
2024-09-13 10:50:00,255.79,255.86,255.41,255.42,21794.0,254.2599,254.3295,253.8822,253.8921,21794.0
2024-09-13 10:55:00,255.32,255.62,254.83,255.05,22874.0,253.7927,254.0909,253.3056,253.5243,22874.0
2024-09-13 11:00:00,255.01,255.39,254.93,255.37,12917.0,253.4846,253.8623,253.405,253.8424,12917.0
2024-09-13 11:05:00,255.38,255.47,254.65,254.75,23409.0,253.8523,253.9418,253.1267,253.2261,23409.0
2024-09-13 11:10:00,254.75,255.0,254.69,254.78,24192.0,253.2261,253.4746,253.1665,253.2559,24192.0
2024-09-13 11:15:00,254.85,255.09,254.82,255.05,14972.0,253.3255,253.5641,253.2957,253.5243,14972.0
2024-09-13 11:20:00,255.04,255.52,254.78,255.52,45711.0,253.5144,253.9915,253.2559,253.9915,45711.0
2024-09-13 11:25:00,255.54,255.62,255.33,255.39,31706.0,254.0114,254.0909,253.8026,253.8623,31706.0
2024-09-13 11:30:00,255.39,255.73,255.39,255.63,59271.0,253.8623,254.2003,253.8623,254.1008,59271.0
2024-09-13 11:35:00,255.68,255.77,255.22,255.35,16444.0,254.1506,254.24,253.6933,253.8225,16444.0
2024-09-13 11:40:00,255.4,256.06,255.37,255.94,32613.0,253.8722,254.5283,253.8424,254.409,32613.0
2024-09-13 11:45:00,255.95,256.42,255.94,256.32,24305.0,254.4189,254.8861,254.409,254.7867,24305.0
2024-09-13 11:50:00,256.38,256.63,256.31,256.5,24591.0,254.8464,255.0949,254.7768,254.9656,24591.0
2024-09-13 11:55:00,256.53,256.55,256.16,256.37,29694.0,254.9955,255.0153,254.6277,254.8364,29694.0
2024-09-13 12:00:00,256.38,256.64,256.26,256.37,18002.0,254.8464,255.1048,254.7271,254.8364,18002.0
2024-09-13 12:05:00,256.36,256.79,256.2,256.78,30928.0,254.8265,255.2539,254.6674,255.244,30928.0
2024-09-13 12:10:00,256.68,256.83,256.26,256.48,20127.0,255.1446,255.2937,254.7271,254.9458,20127.0
2024-09-13 12:15:00,256.45,256.53,256.1,256.29,29777.0,254.9159,254.9955,254.568,254.7569,29777.0
2024-09-13 12:20:00,256.22,256.23,255.62,255.85,42998.0,254.6873,254.6973,254.0909,254.3195,42998.0
2024-09-13 12:25:00,255.8,255.97,255.69,255.9,20701.0,254.2698,254.4388,254.1605,254.3692,20701.0
2024-09-13 12:30:00,255.87,255.88,255.48,255.52,24620.0,254.3394,254.3494,253.9517,253.9915,24620.0
2024-09-13 12:35:00,255.4,255.44,255.09,255.34,11139.0,253.8722,253.912,253.5641,253.8126,11139.0
2024-09-13 12:40:00,255.34,255.51,255.3,255.33,9394.0,253.8126,253.9816,253.7728,253.8026,9394.0
2024-09-13 12:45:00,255.34,255.79,255.28,255.42,27282.0,253.8126,254.2599,253.7529,253.8921,27282.0
2024-09-13 12:50:00,255.44,255.69,255.39,255.68,10953.0,253.912,254.1605,253.8623,254.1506,10953.0
2024-09-13 12:55:00,255.7,255.79,255.62,255.77,7664.0,254.1704,254.2599,254.0909,254.24,7664.0
2024-09-13 13:00:00,255.75,255.86,255.55,255.86,13440.0,254.2201,254.3295,254.0213,254.3295,13440.0
2024-09-13 13:05:00,255.87,256.14,255.85,255.88,11870.0,254.3394,254.6078,254.3195,254.3494,11870.0
2024-09-13 13:10:00,255.93,256.22,255.93,256.17,8528.0,254.3991,254.6873,254.3991,254.6376,8528.0
2024-09-13 13:15:00,256.2,256.33,256.15,256.22,8588.0,254.6674,254.7967,254.6177,254.6873,8588.0
2024-09-13 13:20:00,256.18,256.28,255.97,256.09,11333.0,254.6476,254.747,254.4388,254.5581,11333.0
2024-09-13 13:25:00,256.14,256.4,256.08,256.37,11869.0,254.6078,254.8662,254.5482,254.8364,11869.0
2024-09-13 13:30:00,256.37,256.61,256.32,256.32,33750.0,254.8364,255.075,254.7867,254.7867,33750.0
2024-09-13 13:35:00,256.34,256.6,256.2,256.54,13597.0,254.8066,255.065,254.6674,255.0054,13597.0
2024-09-13 13:40:00,256.56,256.56,256.19,256.32,6123.0,255.0253,255.0253,254.6575,254.7867,6123.0
2024-09-13 13:45:00,256.28,256.28,256.05,256.13,9562.0,254.747,254.747,254.5183,254.5979,9562.0
2024-09-13 13:50:00,256.06,256.48,256.05,256.23,12262.0,254.5283,254.9458,254.5183,254.6973,12262.0
2024-09-13 13:55:00,256.16,256.19,255.93,255.97,15822.0,254.6277,254.6575,254.3991,254.4388,15822.0
2024-09-13 14:00:00,255.97,256.01,255.42,255.81,33272.0,254.4388,254.4786,253.8921,254.2798,33272.0
2024-09-13 14:05:00,255.87,256.12,255.81,256.12,13459.0,254.3394,254.5879,254.2798,254.5879,13459.0
2024-09-13 14:10:00,256.12,256.23,255.8,255.81,7698.0,254.5879,254.6973,254.2698,254.2798,7698.0
2024-09-13 14:15:00,255.8,255.88,255.49,255.61,12830.0,254.2698,254.3494,253.9617,254.081,12830.0
2024-09-13 14:20:00,255.61,255.75,255.37,255.54,16633.0,254.081,254.2201,253.8424,254.0114,16633.0
2024-09-13 14:25:00,255.37,255.41,255.0,255.18,51009.0,253.8424,253.8822,253.4746,253.6535,51009.0
2024-09-13 14:30:00,255.13,255.23,254.94,255.08,40149.0,253.6038,253.7032,253.415,253.5541,40149.0
2024-09-13 14:35:00,255.09,255.22,254.79,255.12,28144.0,253.5641,253.6933,253.2659,253.5939,28144.0
2024-09-13 14:40:00,255.03,255.44,255.02,255.21,10371.0,253.5044,253.912,253.4945,253.6834,10371.0
2024-09-13 14:45:00,255.22,255.25,254.93,254.95,5698.0,253.6933,253.7231,253.405,253.4249,5698.0
2024-09-13 14:50:00,254.9,255.07,254.83,255.01,12293.0,253.3752,253.5442,253.3056,253.4846,12293.0
2024-09-13 14:55:00,255.0,255.28,254.95,255.23,18777.0,253.4746,253.7529,253.4249,253.7032,18777.0
2024-09-13 15:00:00,255.17,255.17,254.83,255.07,24886.0,253.6436,253.6436,253.3056,253.5442,24886.0
2024-09-13 15:05:00,255.05,255.13,254.98,254.98,19530.0,253.5243,253.6038,253.4547,253.4547,19530.0
2024-09-13 15:10:00,255.03,255.11,254.94,255.05,11508.0,253.5044,253.584,253.415,253.5243,11508.0
2024-09-13 15:15:00,255.02,255.19,254.89,254.92,24286.0,253.4945,253.6635,253.3653,253.3951,24286.0
2024-09-13 15:20:00,254.89,254.98,254.82,254.85,43028.0,253.3653,253.4547,253.2957,253.3255,43028.0
2024-09-13 15:25:00,254.8,254.93,254.64,254.72,56025.0,253.2758,253.405,253.1168,253.1963,56025.0
2024-09-13 15:30:00,254.73,254.85,254.63,254.8,35827.0,253.2062,253.3255,253.1068,253.2758,35827.0
2024-09-13 15:35:00,254.81,254.81,254.62,254.69,37315.0,253.2858,253.2858,253.0969,253.1665,37315.0
2024-09-13 15:40:00,254.71,254.77,254.59,254.64,30943.0,253.1864,253.246,253.0671,253.1168,30943.0
2024-09-13 15:45:00,254.6,254.84,254.49,254.6,76588.0,253.077,253.3156,252.9677,253.077,76588.0
2024-09-13 15:50:00,254.61,255.11,254.54,254.74,111390.0,253.087,253.584,253.0174,253.2162,111390.0
2024-09-13 15:55:00,254.7,255.39,254.5,254.59,378010.0,253.1764,253.8623,252.9776,253.0671,378010.0
2024-09-16 09:30:00,254.57,257.55,254.57,256.01,161460.0,253.0472,256.0094,253.0472,254.4786,161460.0
2024-09-16 09:35:00,256.04,256.75,255.91,256.54,47054.0,254.5084,255.2142,254.3792,255.0054,47054.0
2024-09-16 09:40:00,256.48,256.82,256.34,256.59,69292.0,254.9458,255.2837,254.8066,255.0551,69292.0
2024-09-16 09:45:00,256.56,257.17,256.52,257.05,44760.0,255.0253,255.6316,254.9855,255.5124,44760.0
2024-09-16 09:50:00,257.05,257.21,256.59,256.95,47097.0,255.5124,255.6714,255.0551,255.413,47097.0
2024-09-16 09:55:00,256.92,257.64,256.51,257.62,58067.0,255.3831,256.0988,254.9756,256.0789,58067.0
2024-09-16 10:00:00,257.56,257.72,257.23,257.7,25608.0,256.0193,256.1783,255.6913,256.1585,25608.0
2024-09-16 10:05:00,257.69,257.76,256.64,256.88,37396.0,256.1485,256.2181,255.1048,255.3434,37396.0
2024-09-16 10:10:00,256.74,256.98,256.4,256.4,11231.0,255.2042,255.4428,254.8662,254.8662,11231.0
2024-09-16 10:15:00,256.41,256.81,256.18,256.61,311588.0,254.8762,255.2738,254.6476,255.075,311588.0
2024-09-16 10:20:00,256.56,256.61,256.2,256.29,31607.0,255.0253,255.075,254.6674,254.7569,31607.0
2024-09-16 10:25:00,256.29,256.51,255.86,256.0,16540.0,254.7569,254.9756,254.3295,254.4686,16540.0
2024-09-16 10:30:00,256.05,256.05,255.26,255.29,17335.0,254.5183,254.5183,253.7331,253.7629,17335.0
2024-09-16 10:35:00,255.4,255.79,255.28,255.33,15659.0,253.8722,254.2599,253.7529,253.8026,15659.0
2024-09-16 10:40:00,255.38,255.83,255.17,255.83,35579.0,253.8523,254.2997,253.6436,254.2997,35579.0
2024-09-16 10:45:00,255.83,255.83,255.37,255.65,97559.0,254.2997,254.2997,253.8424,254.1207,97559.0
2024-09-16 10:50:00,255.65,255.76,255.11,255.16,31169.0,254.1207,254.2301,253.584,253.6337,31169.0
2024-09-16 10:55:00,255.17,255.7,255.17,255.7,33537.0,253.6436,254.1704,253.6436,254.1704,33537.0
2024-09-16 11:00:00,255.7,255.7,255.44,255.48,46274.0,254.1704,254.1704,253.912,253.9517,46274.0
2024-09-16 11:05:00,255.49,255.88,255.3,255.83,21996.0,253.9617,254.3494,253.7728,254.2997,21996.0
2024-09-16 11:10:00,255.89,257.13,255.72,257.03,40230.0,254.3593,255.5919,254.1903,255.4925,40230.0
2024-09-16 11:15:00,257.07,257.26,256.59,256.76,32348.0,255.5322,255.7211,255.0551,255.2241,32348.0
2024-09-16 11:20:00,256.76,257.32,256.75,257.28,42100.0,255.2241,255.7807,255.2142,255.741,42100.0
2024-09-16 11:25:00,257.32,257.47,256.96,257.09,44778.0,255.7807,255.9298,255.4229,255.5521,44778.0
2024-09-16 11:30:00,257.09,257.27,257.04,257.12,14920.0,255.5521,255.731,255.5024,255.5819,14920.0
2024-09-16 11:35:00,257.19,257.25,256.6,256.78,47373.0,255.6515,255.7112,255.065,255.244,47373.0
2024-09-16 11:40:00,256.75,256.94,256.56,256.56,8419.0,255.2142,255.403,255.0253,255.0253,8419.0
2024-09-16 11:45:00,256.58,256.78,256.4,256.75,16144.0,255.0452,255.244,254.8662,255.2142,16144.0
2024-09-16 11:50:00,256.74,257.01,256.57,256.94,21303.0,255.2042,255.4726,255.0352,255.403,21303.0
2024-09-16 11:55:00,257.01,257.01,256.73,256.89,14941.0,255.4726,255.4726,255.1943,255.3533,14941.0
2024-09-16 12:00:00,256.85,256.91,256.32,256.35,27433.0,255.3136,255.3732,254.7867,254.8165,27433.0
2024-09-16 12:05:00,256.33,256.62,256.29,256.46,17713.0,254.7967,255.0849,254.7569,254.9259,17713.0
2024-09-16 12:10:00,256.44,256.51,256.25,256.48,18351.0,254.906,254.9756,254.7171,254.9458,18351.0
2024-09-16 12:15:00,256.54,256.78,256.52,256.63,24466.0,255.0054,255.244,254.9855,255.0949,24466.0
2024-09-16 12:20:00,256.63,256.63,256.06,256.29,16396.0,255.0949,255.0949,254.5283,254.7569,16396.0
2024-09-16 12:25:00,256.35,257.23,256.34,257.17,43878.0,254.8165,255.6913,254.8066,255.6316,43878.0
2024-09-16 12:30:00,257.08,257.24,256.87,257.16,20182.0,255.5422,255.7012,255.3334,255.6217,20182.0
2024-09-16 12:35:00,257.08,257.33,256.91,257.01,21896.0,255.5422,255.7907,255.3732,255.4726,21896.0
2024-09-16 12:40:00,256.9,257.05,256.87,256.95,15467.0,255.3633,255.5124,255.3334,255.413,15467.0
2024-09-16 12:45:00,256.95,257.06,256.88,257.0,12772.0,255.413,255.5223,255.3434,255.4627,12772.0
2024-09-16 12:50:00,257.0,257.13,256.97,257.1,18738.0,255.4627,255.5919,255.4328,255.5621,18738.0
2024-09-16 12:55:00,257.08,257.16,256.97,257.12,9958.0,255.5422,255.6217,255.4328,255.5819,9958.0
2024-09-16 13:00:00,257.12,257.49,257.07,257.34,36180.0,255.5819,255.9497,255.5322,255.8006,36180.0
2024-09-16 13:05:00,257.44,257.81,257.25,257.43,26110.0,255.9,256.2678,255.7112,255.8901,26110.0
2024-09-16 13:10:00,257.55,257.67,257.33,257.57,11938.0,256.0094,256.1286,255.7907,256.0292,11938.0
2024-09-16 13:15:00,257.3,257.42,257.09,257.15,25521.0,255.7609,255.8801,255.5521,255.6118,25521.0
2024-09-16 13:20:00,257.15,257.18,256.9,257.0,11145.0,255.6118,255.6416,255.3633,255.4627,11145.0
2024-09-16 13:25:00,256.9,257.19,256.81,256.99,10387.0,255.3633,255.6515,255.2738,255.4527,10387.0
2024-09-16 13:30:00,257.07,257.2,256.94,257.07,11344.0,255.5322,255.6615,255.403,255.5322,11344.0
2024-09-16 13:35:00,257.01,257.35,257.01,257.35,21007.0,255.4726,255.8106,255.4726,255.8106,21007.0
2024-09-16 13:40:00,257.29,257.46,257.19,257.38,23960.0,255.7509,255.9199,255.6515,255.8404,23960.0
2024-09-16 13:45:00,257.38,257.46,257.28,257.44,15362.0,255.8404,255.9199,255.741,255.9,15362.0
2024-09-16 13:50:00,257.43,257.56,257.37,257.47,22456.0,255.8901,256.0193,255.8304,255.9298,22456.0
2024-09-16 13:55:00,257.48,257.61,257.36,257.44,8227.0,255.9398,256.069,255.8205,255.9,8227.0
2024-09-16 14:00:00,257.41,257.52,257.36,257.44,12996.0,255.8702,255.9795,255.8205,255.9,12996.0
2024-09-16 14:05:00,257.42,257.56,257.08,257.09,22517.0,255.8801,256.0193,255.5422,255.5521,22517.0
2024-09-16 14:10:00,257.1,257.1,256.69,256.7,8884.0,255.5621,255.5621,255.1545,255.1644,8884.0
2024-09-16 14:15:00,256.67,256.7,256.44,256.46,7782.0,255.1346,255.1644,254.906,254.9259,7782.0
2024-09-16 14:20:00,256.58,257.05,256.52,256.85,12055.0,255.0452,255.5124,254.9855,255.3136,12055.0
2024-09-16 14:25:00,256.84,256.89,256.69,256.76,4286.0,255.3036,255.3533,255.1545,255.2241,4286.0
2024-09-16 14:30:00,256.89,257.04,256.76,257.01,8087.0,255.3533,255.5024,255.2241,255.4726,8087.0
2024-09-16 14:35:00,257.04,257.04,256.8,256.96,7298.0,255.5024,255.5024,255.2639,255.4229,7298.0
2024-09-16 14:40:00,256.92,257.02,256.68,256.78,9629.0,255.3831,255.4825,255.1446,255.244,9629.0
2024-09-16 14:45:00,256.75,256.89,256.64,256.85,11651.0,255.2142,255.3533,255.1048,255.3136,11651.0
2024-09-16 14:50:00,256.9,257.02,256.82,256.92,18344.0,255.3633,255.4825,255.2837,255.3831,18344.0
2024-09-16 14:55:00,256.95,257.19,256.9,257.19,15184.0,255.413,255.6515,255.3633,255.6515,15184.0
2024-09-16 15:00:00,257.19,257.27,256.86,256.87,15848.0,255.6515,255.731,255.3235,255.3334,15848.0
2024-09-16 15:05:00,256.85,257.06,256.78,256.93,14737.0,255.3136,255.5223,255.244,255.3931,14737.0
2024-09-16 15:10:00,256.99,257.08,256.84,256.9,19898.0,255.4527,255.5422,255.3036,255.3633,19898.0
2024-09-16 15:15:00,256.92,256.99,256.79,256.99,13854.0,255.3831,255.4527,255.2539,255.4527,13854.0
2024-09-16 15:20:00,256.98,257.0,256.69,256.73,16690.0,255.4428,255.4627,255.1545,255.1943,16690.0
2024-09-16 15:25:00,256.75,256.84,256.67,256.74,23979.0,255.2142,255.3036,255.1346,255.2042,23979.0
2024-09-16 15:30:00,256.75,256.82,256.67,256.73,16063.0,255.2142,255.2837,255.1346,255.1943,16063.0
2024-09-16 15:35:00,256.73,256.78,256.39,256.67,30122.0,255.1943,255.244,254.8563,255.1346,30122.0
2024-09-16 15:40:00,256.67,256.79,256.53,256.59,29771.0,255.1346,255.2539,254.9955,255.0551,29771.0
2024-09-16 15:45:00,256.62,256.8,256.56,256.7,41628.0,255.0849,255.2639,255.0253,255.1644,41628.0
2024-09-16 15:50:00,256.81,257.36,256.74,256.97,88531.0,255.2738,255.8205,255.2042,255.4328,88531.0
2024-09-16 15:55:00,256.93,257.11,256.76,256.9,240572.0,255.3931,255.572,255.2241,255.3633,240572.0
2024-09-17 09:30:00,258.72,259.37,257.75,258.87,221611.0,257.1724,257.8185,256.2082,257.3215,221611.0
2024-09-17 09:35:00,259.02,259.02,257.95,258.39,72581.0,257.4706,257.4706,256.407,256.8443,72581.0
2024-09-17 09:40:00,258.39,258.6,258.19,258.35,50927.0,256.8443,257.0531,256.6455,256.8046,50927.0
2024-09-17 09:45:00,258.48,258.62,258.19,258.26,31698.0,256.9338,257.073,256.6455,256.7151,31698.0
2024-09-17 09:50:00,258.17,258.95,258.13,258.4,93836.0,256.6257,257.401,256.5859,256.8543,93836.0
2024-09-17 09:55:00,258.39,258.48,258.23,258.47,55500.0,256.8443,256.9338,256.6853,256.9239,55500.0
2024-09-17 10:00:00,258.47,258.68,258.33,258.67,29695.0,256.9239,257.1326,256.7847,257.1227,29695.0
2024-09-17 10:05:00,258.62,258.95,258.54,258.63,40403.0,257.073,257.401,256.9934,257.0829,40403.0
2024-09-17 10:10:00,258.63,258.72,257.94,258.06,68193.0,257.0829,257.1724,256.397,256.5163,68193.0
2024-09-17 10:15:00,258.15,258.15,257.97,258.01,40381.0,256.6058,256.6058,256.4269,256.4666,40381.0
2024-09-17 10:20:00,258.02,258.02,257.53,257.71,32383.0,256.4766,256.4766,255.9895,256.1684,32383.0
2024-09-17 10:25:00,257.75,258.0,257.53,257.89,20076.0,256.2082,256.4567,255.9895,256.3473,20076.0
2024-09-17 10:30:00,257.92,258.29,257.69,257.76,53579.0,256.3772,256.7449,256.1485,256.2181,53579.0
2024-09-17 10:35:00,257.69,258.05,257.5,257.98,32516.0,256.1485,256.5064,255.9597,256.4368,32516.0
2024-09-17 10:40:00,258.0,258.18,257.82,258.15,46197.0,256.4567,256.6356,256.2777,256.6058,46197.0
2024-09-17 10:45:00,258.16,258.23,257.93,258.1,18353.0,256.6157,256.6853,256.3871,256.5561,18353.0
2024-09-17 10:50:00,258.06,258.12,257.92,257.93,44748.0,256.5163,256.576,256.3772,256.3871,44748.0
2024-09-17 10:55:00,257.95,258.11,257.36,257.63,30008.0,256.407,256.566,255.8205,256.0889,30008.0
2024-09-17 11:00:00,257.61,258.04,257.32,257.7,14106.0,256.069,256.4964,255.7807,256.1585,14106.0
2024-09-17 11:05:00,257.78,258.07,257.75,257.97,20708.0,256.238,256.5263,256.2082,256.4269,20708.0
2024-09-17 11:10:00,257.97,258.06,257.86,257.89,23795.0,256.4269,256.5163,256.3175,256.3473,23795.0
2024-09-17 11:15:00,257.95,258.25,257.88,258.13,34027.0,256.407,256.7052,256.3374,256.5859,34027.0
2024-09-17 11:20:00,258.16,258.17,257.81,258.17,56252.0,256.6157,256.6257,256.2678,256.6257,56252.0
2024-09-17 11:25:00,258.16,258.17,257.89,257.94,25220.0,256.6157,256.6257,256.3473,256.397,25220.0
2024-09-17 11:30:00,257.94,257.97,257.62,257.79,10065.0,256.397,256.4269,256.0789,256.2479,10065.0
2024-09-17 11:35:00,257.82,257.93,257.59,257.75,16378.0,256.2777,256.3871,256.0491,256.2082,16378.0
2024-09-17 11:40:00,257.69,257.72,257.36,257.47,12244.0,256.1485,256.1783,255.8205,255.9298,12244.0
2024-09-17 11:45:00,257.42,257.61,257.05,257.19,18055.0,255.8801,256.069,255.5124,255.6515,18055.0
2024-09-17 11:50:00,257.25,257.47,257.17,257.21,40911.0,255.7112,255.9298,255.6316,255.6714,40911.0
2024-09-17 11:55:00,257.18,257.65,257.18,257.49,12889.0,255.6416,256.1088,255.6416,255.9497,12889.0
2024-09-17 12:00:00,257.52,257.72,257.43,257.5,11119.0,255.9795,256.1783,255.8901,255.9597,11119.0
2024-09-17 12:05:00,257.58,257.69,257.25,257.26,10847.0,256.0392,256.1485,255.7112,255.7211,10847.0
2024-09-17 12:10:00,257.37,257.41,257.14,257.28,10233.0,255.8304,255.8702,255.6018,255.741,10233.0
2024-09-17 12:15:00,257.25,257.29,256.71,256.79,21283.0,255.7112,255.7509,255.1744,255.2539,21283.0
2024-09-17 12:20:00,256.83,256.83,256.14,256.36,31493.0,255.2937,255.2937,254.6078,254.8265,31493.0
2024-09-17 12:25:00,256.5,257.0,256.44,257.0,18287.0,254.9656,255.4627,254.906,255.4627,18287.0
2024-09-17 12:30:00,256.91,256.98,256.71,256.88,32863.0,255.3732,255.4428,255.1744,255.3434,32863.0
2024-09-17 12:35:00,256.89,257.16,256.8,256.89,23860.0,255.3533,255.6217,255.2639,255.3533,23860.0
2024-09-17 12:40:00,256.96,257.02,256.52,256.56,27765.0,255.4229,255.4825,254.9855,255.0253,27765.0
2024-09-17 12:45:00,256.61,256.64,255.65,255.65,19358.0,255.075,255.1048,254.1207,254.1207,19358.0
2024-09-17 12:50:00,255.6,256.38,255.6,256.38,15819.0,254.071,254.8464,254.071,254.8464,15819.0
2024-09-17 12:55:00,256.31,256.68,256.16,256.25,27973.0,254.7768,255.1446,254.6277,254.7171,27973.0
2024-09-17 13:00:00,256.34,256.55,256.12,256.2,12632.0,254.8066,255.0153,254.5879,254.6674,12632.0
2024-09-17 13:05:00,256.27,256.46,256.1,256.39,12878.0,254.737,254.9259,254.568,254.8563,12878.0
2024-09-17 13:10:00,256.42,256.83,256.13,256.49,13199.0,254.8861,255.2937,254.5979,254.9557,13199.0
2024-09-17 13:15:00,256.53,256.68,256.32,256.54,6353.0,254.9955,255.1446,254.7867,255.0054,6353.0
2024-09-17 13:20:00,256.63,256.81,256.52,256.79,6428.0,255.0949,255.2738,254.9855,255.2539,6428.0
2024-09-17 13:25:00,256.75,257.01,256.68,256.98,13970.0,255.2142,255.4726,255.1446,255.4428,13970.0
2024-09-17 13:30:00,257.03,257.25,256.74,256.76,16278.0,255.4925,255.7112,255.2042,255.2241,16278.0
2024-09-17 13:35:00,256.83,257.13,256.83,256.89,5235.0,255.2937,255.5919,255.2937,255.3533,5235.0
2024-09-17 13:40:00,256.94,257.02,256.58,256.6,15852.0,255.403,255.4825,255.0452,255.065,15852.0
2024-09-17 13:45:00,256.55,256.86,256.23,256.86,10803.0,255.0153,255.3235,254.6973,255.3235,10803.0
2024-09-17 13:50:00,256.9,257.45,256.9,257.19,15786.0,255.3633,255.91,255.3633,255.6515,15786.0
2024-09-17 13:55:00,257.27,257.34,256.94,257.22,29432.0,255.731,255.8006,255.403,255.6813,29432.0
2024-09-17 14:00:00,257.22,257.69,257.22,257.64,20370.0,255.6813,256.1485,255.6813,256.0988,20370.0
2024-09-17 14:05:00,257.69,257.84,257.45,257.76,21302.0,256.1485,256.2976,255.91,256.2181,21302.0
2024-09-17 14:10:00,257.76,257.79,257.3,257.39,50796.0,256.2181,256.2479,255.7609,255.8503,50796.0
2024-09-17 14:15:00,257.3,257.61,257.22,257.37,79766.0,255.7609,256.069,255.6813,255.8304,79766.0
2024-09-17 14:20:00,257.38,257.63,257.3,257.57,15660.0,255.8404,256.0889,255.7609,256.0292,15660.0
2024-09-17 14:25:00,257.43,257.65,257.25,257.48,147028.0,255.8901,256.1088,255.7112,255.9398,147028.0
2024-09-17 14:30:00,257.41,257.45,257.03,257.11,14674.0,255.8702,255.91,255.4925,255.572,14674.0
2024-09-17 14:35:00,257.04,257.12,256.73,256.89,19016.0,255.5024,255.5819,255.1943,255.3533,19016.0
2024-09-17 14:40:00,256.93,257.0,256.68,256.73,20172.0,255.3931,255.4627,255.1446,255.1943,20172.0
2024-09-17 14:45:00,256.67,256.7,255.95,256.13,18049.0,255.1346,255.1644,254.4189,254.5979,18049.0
2024-09-17 14:50:00,256.2,256.22,255.89,256.14,10025.0,254.6674,254.6873,254.3593,254.6078,10025.0
2024-09-17 14:55:00,256.18,256.49,256.09,256.48,16131.0,254.6476,254.9557,254.5581,254.9458,16131.0
2024-09-17 15:00:00,256.43,256.51,255.91,256.04,23765.0,254.8961,254.9756,254.3792,254.5084,23765.0
2024-09-17 15:05:00,256.04,256.04,255.8,256.01,12499.0,254.5084,254.5084,254.2698,254.4786,12499.0
2024-09-17 15:10:00,256.0,256.08,255.82,255.97,26230.0,254.4686,254.5482,254.2897,254.4388,26230.0
2024-09-17 15:15:00,255.97,255.97,255.7,255.75,36576.0,254.4388,254.4388,254.1704,254.2201,36576.0
2024-09-17 15:20:00,255.71,255.8,255.05,255.11,40108.0,254.1804,254.2698,253.5243,253.584,40108.0
2024-09-17 15:25:00,255.08,255.57,254.9,255.51,119571.0,253.5541,254.0412,253.3752,253.9816,119571.0
2024-09-17 15:30:00,255.51,255.6,255.34,255.42,28509.0,253.9816,254.071,253.8126,253.8921,28509.0
2024-09-17 15:35:00,255.44,255.81,255.32,255.56,19967.0,253.912,254.2798,253.7927,254.0313,19967.0
2024-09-17 15:40:00,255.6,255.69,254.98,254.98,46781.0,254.071,254.1605,253.4547,253.4547,46781.0
2024-09-17 15:45:00,255.06,255.27,254.78,255.27,56878.0,253.5343,253.743,253.2559,253.743,56878.0
2024-09-17 15:50:00,255.36,255.36,254.76,255.04,83970.0,253.8325,253.8325,253.2361,253.5144,83970.0
2024-09-17 15:55:00,255.08,255.3,254.9,255.21,242184.0,253.5541,253.7728,253.3752,253.6834,242184.0
2024-09-18 09:30:00,256.0,256.12,254.14,254.45,161701.0,254.8719,254.9913,253.0201,253.3287,161701.0
2024-09-18 09:35:00,254.45,255.05,253.78,254.28,112133.0,253.3287,253.9261,252.6617,253.1594,112133.0
2024-09-18 09:40:00,254.36,254.77,253.87,254.39,128117.0,253.2391,253.6473,252.7513,253.269,128117.0
2024-09-18 09:45:00,254.62,254.62,253.91,254.15,37672.0,253.4979,253.4979,252.7911,253.03,37672.0
2024-09-18 09:50:00,254.14,254.23,253.42,253.51,31559.0,253.0201,253.1097,252.3032,252.3928,31559.0
2024-09-18 09:55:00,253.56,253.91,252.89,253.74,31658.0,252.4426,252.7911,251.7756,252.6218,31658.0
2024-09-18 10:00:00,253.73,253.93,253.39,253.78,23639.0,252.6119,252.811,252.2734,252.6617,23639.0
2024-09-18 10:05:00,253.74,253.84,253.14,253.56,21968.0,252.6218,252.7214,252.0245,252.4426,21968.0
2024-09-18 10:10:00,253.43,253.86,253.08,253.37,18990.0,252.3132,252.7413,251.9647,252.2535,18990.0
2024-09-18 10:15:00,253.31,253.54,253.16,253.38,14526.0,252.1937,252.4227,252.0444,252.2634,14526.0
2024-09-18 10:20:00,253.28,253.38,253.04,253.13,18691.0,252.1639,252.2634,251.9249,252.0145,18691.0
2024-09-18 10:25:00,253.03,253.36,252.8,253.18,48869.0,251.915,252.2435,251.686,252.0643,48869.0
2024-09-18 10:30:00,253.17,253.18,252.5,252.6,29854.0,252.0543,252.0643,251.3873,251.4869,29854.0
2024-09-18 10:35:00,252.65,252.73,252.22,252.64,13973.0,251.5366,251.6163,251.1085,251.5267,13973.0
2024-09-18 10:40:00,252.6,253.22,252.56,253.04,25917.0,251.4869,252.1041,251.447,251.9249,25917.0
2024-09-18 10:45:00,253.03,253.12,252.82,252.87,21397.0,251.915,252.0046,251.7059,251.7557,21397.0
2024-09-18 10:50:00,252.8,253.1,252.63,253.01,20372.0,251.686,251.9846,251.5167,251.895,20372.0
2024-09-18 10:55:00,253.08,253.17,252.68,252.82,14544.0,251.9647,252.0543,251.5665,251.7059,14544.0
2024-09-18 11:00:00,252.83,253.27,252.83,253.11,39804.0,251.7158,252.1539,251.7158,251.9946,39804.0
2024-09-18 11:05:00,253.04,253.28,252.77,252.92,63987.0,251.9249,252.1639,251.6561,251.8054,63987.0
2024-09-18 11:10:00,252.76,252.91,252.56,252.89,8041.0,251.6461,251.7955,251.447,251.7756,8041.0
2024-09-18 11:15:00,252.79,252.79,252.46,252.73,27921.0,251.676,251.676,251.3475,251.6163,27921.0
2024-09-18 11:20:00,252.61,252.79,252.38,252.65,20764.0,251.4968,251.676,251.2678,251.5366,20764.0
2024-09-18 11:25:00,252.65,252.81,252.51,252.71,39540.0,251.5366,251.6959,251.3972,251.5964,39540.0
2024-09-18 11:30:00,252.66,252.67,252.4,252.5,33591.0,251.5466,251.5565,251.2877,251.3873,33591.0
2024-09-18 11:35:00,252.53,252.66,252.22,252.24,8725.0,251.4172,251.5466,251.1085,251.1284,8725.0
2024-09-18 11:40:00,252.24,252.3,251.88,251.97,20544.0,251.1284,251.1882,250.77,250.8596,20544.0
2024-09-18 11:45:00,252.02,252.08,251.46,251.55,13819.0,250.9094,250.9691,250.3519,250.4415,13819.0
2024-09-18 11:50:00,251.62,251.67,251.16,251.24,11563.0,250.5112,250.5609,250.0532,250.1328,11563.0
2024-09-18 11:55:00,251.26,251.28,250.98,251.01,17694.0,250.1528,250.1727,249.874,249.9039,17694.0
2024-09-18 12:00:00,250.98,251.26,250.96,251.12,17382.0,249.874,250.1528,249.8541,250.0134,17382.0
2024-09-18 12:05:00,251.12,251.75,251.05,251.67,14009.0,250.0134,250.6406,249.9437,250.5609,14009.0
2024-09-18 12:10:00,251.72,252.28,251.72,252.28,13420.0,250.6107,251.1683,250.6107,251.1683,13420.0
2024-09-18 12:15:00,252.14,252.41,252.1,252.36,16458.0,251.0289,251.2977,250.9891,251.2479,16458.0
2024-09-18 12:20:00,252.39,252.64,252.37,252.61,14476.0,251.2778,251.5267,251.2579,251.4968,14476.0
2024-09-18 12:25:00,252.65,252.9,252.63,252.88,11881.0,251.5366,251.7855,251.5167,251.7656,11881.0
2024-09-18 12:30:00,252.85,252.89,252.66,252.69,15879.0,251.7357,251.7756,251.5466,251.5765,15879.0
2024-09-18 12:35:00,252.61,252.71,252.5,252.58,14238.0,251.4968,251.5964,251.3873,251.4669,14238.0
2024-09-18 12:40:00,252.57,252.86,252.4,252.74,14249.0,251.457,251.7457,251.2877,251.6262,14249.0
2024-09-18 12:45:00,252.73,252.74,252.57,252.57,9046.0,251.6163,251.6262,251.457,251.457,9046.0
2024-09-18 12:50:00,252.67,252.96,252.61,252.96,14346.0,251.5565,251.8453,251.4968,251.8453,14346.0
2024-09-18 12:55:00,252.95,253.05,252.93,252.95,17579.0,251.8353,251.9349,251.8154,251.8353,17579.0
2024-09-18 13:00:00,252.95,253.08,252.9,253.08,8084.0,251.8353,251.9647,251.7855,251.9647,8084.0
2024-09-18 13:05:00,253.09,253.1,252.9,253.02,14116.0,251.9747,251.9846,251.7855,251.905,14116.0
2024-09-18 13:10:00,252.98,253.3,252.98,253.17,11167.0,251.8652,252.1838,251.8652,252.0543,11167.0
2024-09-18 13:15:00,253.21,253.23,252.8,252.84,9526.0,252.0942,252.1141,251.686,251.7258,9526.0
2024-09-18 13:20:00,252.9,252.93,252.53,252.61,14058.0,251.7855,251.8154,251.4172,251.4968,14058.0
2024-09-18 13:25:00,252.63,253.0,252.62,252.91,13898.0,251.5167,251.8851,251.5068,251.7955,13898.0
2024-09-18 13:30:00,252.94,253.02,252.76,253.02,11208.0,251.8254,251.905,251.6461,251.905,11208.0
2024-09-18 13:35:00,253.02,253.08,252.67,252.74,14807.0,251.905,251.9647,251.5565,251.6262,14807.0
2024-09-18 13:40:00,252.7,252.87,252.67,252.83,11471.0,251.5864,251.7557,251.5565,251.7158,11471.0
2024-09-18 13:45:00,252.84,253.02,252.67,252.69,19263.0,251.7258,251.905,251.5565,251.5765,19263.0
2024-09-18 13:50:00,252.72,252.72,252.4,252.49,18405.0,251.6063,251.6063,251.2877,251.3773,18405.0
2024-09-18 13:55:00,252.44,252.52,252.34,252.43,17245.0,251.3276,251.4072,251.228,251.3176,17245.0
2024-09-18 14:00:00,252.3,254.64,251.95,253.75,141071.0,251.1882,253.5179,250.8397,252.6318,141071.0
2024-09-18 14:05:00,253.76,254.14,252.48,252.74,50709.0,252.6417,253.0201,251.3674,251.6262,50709.0
2024-09-18 14:10:00,252.64,252.83,251.48,252.03,56815.0,251.5267,251.7158,250.3718,250.9194,56815.0
2024-09-18 14:15:00,251.97,252.8,251.96,252.5,44367.0,250.8596,251.686,250.8497,251.3873,44367.0
2024-09-18 14:20:00,252.41,252.71,251.9,252.34,70741.0,251.2977,251.5964,250.7899,251.228,70741.0
2024-09-18 14:25:00,252.34,252.65,252.29,252.56,30649.0,251.228,251.5366,251.1782,251.447,30649.0
2024-09-18 14:30:00,252.53,253.26,252.52,253.16,45911.0,251.4172,252.1439,251.4072,252.0444,45911.0
2024-09-18 14:35:00,253.14,253.16,252.09,252.64,75181.0,252.0245,252.0444,250.9791,251.5267,75181.0
2024-09-18 14:40:00,252.64,252.97,251.84,252.06,41873.0,251.5267,251.8552,250.7302,250.9492,41873.0
2024-09-18 14:45:00,252.05,252.78,251.93,252.52,26448.0,250.9393,251.6661,250.8198,251.4072,26448.0
2024-09-18 14:50:00,252.52,253.59,252.5,253.4,38544.0,251.4072,252.4725,251.3873,252.2833,38544.0
2024-09-18 14:55:00,253.29,253.75,252.89,252.94,16627.0,252.1738,252.6318,251.7756,251.8254,16627.0
2024-09-18 15:00:00,252.91,252.96,251.97,252.59,15559.0,251.7955,251.8453,250.8596,251.4769,15559.0
2024-09-18 15:05:00,252.55,252.57,251.91,252.4,20255.0,251.4371,251.457,250.7999,251.2877,20255.0
2024-09-18 15:10:00,252.19,253.34,252.13,253.22,20213.0,251.0787,252.2236,251.0189,252.1041,20213.0
2024-09-18 15:15:00,253.09,253.11,252.61,252.78,24578.0,251.9747,251.9946,251.4968,251.6661,24578.0
2024-09-18 15:20:00,252.76,252.83,251.75,252.8,42496.0,251.6461,251.7158,250.6406,251.686,42496.0
2024-09-18 15:25:00,252.8,253.43,252.68,253.04,43477.0,251.686,252.3132,251.5665,251.9249,43477.0
2024-09-18 15:30:00,253.07,253.45,252.37,252.62,22555.0,251.9548,252.3331,251.2579,251.5068,22555.0
2024-09-18 15:35:00,252.54,253.14,252.21,252.78,23437.0,251.4271,252.0245,251.0986,251.6661,23437.0
2024-09-18 15:40:00,252.94,252.97,252.18,252.18,32706.0,251.8254,251.8552,251.0687,251.0687,32706.0
2024-09-18 15:45:00,252.13,252.6,251.99,252.28,36913.0,251.0189,251.4869,250.8795,251.1683,36913.0
2024-09-18 15:50:00,252.19,252.91,252.09,252.64,52258.0,251.0787,251.7955,250.9791,251.5267,52258.0
2024-09-18 15:55:00,252.71,253.01,252.22,252.34,190170.0,251.5964,251.895,251.1085,251.228,190170.0
2024-09-19 09:30:00,260.72,260.72,258.14,259.05,416097.0,259.5711,259.5711,257.0024,257.9084,416097.0
2024-09-19 09:35:00,259.0,259.96,258.6,259.48,122255.0,257.8586,258.8144,257.4604,258.3365,122255.0
2024-09-19 09:40:00,259.47,260.55,259.08,260.45,188551.0,258.3266,259.4018,257.9383,259.3023,188551.0
2024-09-19 09:45:00,260.44,261.47,259.93,260.87,162570.0,259.2923,260.3178,258.7845,259.7204,162570.0
2024-09-19 09:50:00,260.86,260.92,259.5,259.74,95932.0,259.7105,259.7702,258.3564,258.5954,95932.0
2024-09-19 09:55:00,260.09,260.39,259.85,260.03,139888.0,258.9438,259.2425,258.7049,258.8841,139888.0
2024-09-19 10:00:00,260.0,260.2,259.64,259.64,49541.0,258.8542,259.0534,258.4958,258.4958,49541.0
2024-09-19 10:05:00,259.71,259.76,258.55,258.72,42168.0,258.5655,258.6153,257.4106,257.5799,42168.0
2024-09-19 10:10:00,258.76,258.92,258.51,258.61,25342.0,257.6197,257.779,257.3708,257.4704,25342.0
2024-09-19 10:15:00,258.65,258.94,258.05,258.73,34740.0,257.5102,257.7989,256.9128,257.5898,34740.0
2024-09-19 10:20:00,258.77,258.98,258.32,258.52,20761.0,257.6297,257.8387,257.1816,257.3808,20761.0
2024-09-19 10:25:00,258.52,259.68,258.5,259.65,31250.0,257.3808,258.5357,257.3609,258.5058,31250.0
2024-09-19 10:30:00,259.7,260.96,259.66,259.94,251289.0,258.5556,259.81,258.5157,258.7945,251289.0
2024-09-19 10:35:00,259.99,260.1,259.53,259.6,53009.0,258.8443,258.9538,258.3863,258.456,53009.0
2024-09-19 10:40:00,259.69,259.69,258.91,259.32,58609.0,258.5456,258.5456,257.769,258.1772,58609.0
2024-09-19 10:45:00,259.24,259.53,258.81,259.49,61578.0,258.0976,258.3863,257.6695,258.3465,61578.0
2024-09-19 10:50:00,259.4,259.68,259.23,259.5,96495.0,258.2569,258.5357,258.0876,258.3564,96495.0
2024-09-19 10:55:00,259.48,260.19,259.4,260.17,27318.0,258.3365,259.0434,258.2569,259.0235,27318.0
2024-09-19 11:00:00,260.19,260.69,259.97,260.51,34869.0,259.0434,259.5412,258.8244,259.362,34869.0
2024-09-19 11:05:00,260.49,260.66,260.08,260.55,58885.0,259.3421,259.5113,258.9339,259.4018,58885.0
2024-09-19 11:10:00,260.56,261.57,260.49,261.45,113476.0,259.4118,260.4173,259.3421,260.2979,113476.0
2024-09-19 11:15:00,261.45,262.58,261.45,262.57,90284.0,260.2979,261.4229,260.2979,261.4129,90284.0
2024-09-19 11:20:00,262.62,262.84,262.12,262.79,46610.0,261.4627,261.6817,260.9649,261.6319,46610.0
2024-09-19 11:25:00,262.79,263.86,262.76,263.24,87627.0,261.6319,262.6972,261.6021,262.08,87627.0
2024-09-19 11:30:00,263.23,264.13,263.11,264.11,55250.0,262.07,262.966,261.9505,262.9461,55250.0
2024-09-19 11:35:00,264.16,265.45,264.06,265.45,207438.0,262.9959,264.2802,262.8963,264.2802,207438.0
2024-09-19 11:40:00,265.4,266.4,265.4,265.91,205098.0,264.2304,265.226,264.2304,264.7382,205098.0
2024-09-19 11:45:00,265.83,266.37,265.1,266.13,114725.0,264.6585,265.1962,263.9318,264.9572,114725.0
2024-09-19 11:50:00,266.15,266.15,264.53,264.53,187676.0,264.9771,264.9771,263.3643,263.3643,187676.0
2024-09-19 11:55:00,264.53,265.15,264.3,265.07,53525.0,263.3643,263.9815,263.1353,263.9019,53525.0
2024-09-19 12:00:00,265.05,265.74,264.92,265.74,68310.0,263.882,264.5689,263.7526,264.5689,68310.0
2024-09-19 12:05:00,265.7,267.15,265.65,267.1,79806.0,264.5291,265.9727,264.4793,265.923,79806.0
2024-09-19 12:10:00,267.12,267.8,266.84,267.76,72278.0,265.9429,266.6199,265.6641,266.58,72278.0
2024-09-19 12:15:00,267.74,268.2,267.43,267.73,78082.0,266.5601,267.0181,266.2515,266.5502,78082.0
2024-09-19 12:20:00,267.73,268.95,267.6,268.29,132625.0,266.5502,267.7648,266.4207,267.1077,132625.0
2024-09-19 12:25:00,268.24,269.34,267.98,268.92,191065.0,267.0579,268.1531,266.7991,267.7349,191065.0
2024-09-19 12:30:00,268.91,269.53,268.37,269.21,90852.0,267.725,268.3422,267.1874,268.0237,90852.0
2024-09-19 12:35:00,269.21,269.54,268.68,269.05,103172.0,268.0237,268.3522,267.496,267.8644,103172.0
2024-09-19 12:40:00,269.09,269.37,268.32,268.41,62610.0,267.9042,268.1829,267.1376,267.2272,62610.0
2024-09-19 12:45:00,268.41,268.61,265.0,265.19,321271.0,267.2272,267.4263,263.8322,264.0214,321271.0
2024-09-19 12:50:00,265.31,266.39,264.41,265.58,160539.0,264.1408,265.2161,263.2448,264.4097,160539.0
2024-09-19 12:55:00,265.45,265.81,263.76,265.78,151692.0,264.2802,264.6386,262.5977,264.6088,151692.0
2024-09-19 13:00:00,265.82,266.04,265.05,265.41,75631.0,264.6486,264.8676,263.882,264.2404,75631.0
2024-09-19 13:05:00,265.41,265.66,265.03,265.37,36848.0,264.2404,264.4893,263.8621,264.2006,36848.0
2024-09-19 13:10:00,265.43,266.03,265.36,265.82,68480.0,264.2603,264.8577,264.1906,264.6486,68480.0
2024-09-19 13:15:00,265.88,266.15,265.58,265.75,42598.0,264.7083,264.9771,264.4097,264.5789,42598.0
2024-09-19 13:20:00,265.8,266.2,265.8,265.93,70544.0,264.6287,265.0269,264.6287,264.7581,70544.0
2024-09-19 13:25:00,265.94,266.75,265.93,266.19,53470.0,264.7681,265.5745,264.7581,265.017,53470.0
2024-09-19 13:30:00,266.32,266.82,266.2,266.41,54202.0,265.1464,265.6442,265.0269,265.236,54202.0
2024-09-19 13:35:00,266.35,266.66,266.26,266.29,65676.0,265.1763,265.4849,265.0867,265.1165,65676.0
2024-09-19 13:40:00,266.3,266.9,266.3,266.87,64777.0,265.1265,265.7238,265.1265,265.694,64777.0
2024-09-19 13:45:00,266.86,267.29,266.71,267.04,67312.0,265.684,266.1121,265.5347,265.8632,67312.0
2024-09-19 13:50:00,266.94,266.98,266.3,266.66,48108.0,265.7637,265.8035,265.1265,265.4849,48108.0
2024-09-19 13:55:00,266.67,266.67,266.0,266.05,34810.0,265.4948,265.4948,264.8278,264.8776,34810.0
2024-09-19 14:00:00,266.05,266.22,265.44,265.79,57799.0,264.8776,265.0468,264.2703,264.6187,57799.0
2024-09-19 14:05:00,265.71,265.72,265.16,265.22,28759.0,264.5391,264.549,263.9915,264.0512,28759.0
2024-09-19 14:10:00,265.22,265.52,265.03,265.4,67615.0,264.0512,264.3499,263.8621,264.2304,67615.0
2024-09-19 14:15:00,265.36,265.68,265.25,265.42,47530.0,264.1906,264.5092,264.0811,264.2504,47530.0
2024-09-19 14:20:00,265.42,266.0,265.4,265.83,39823.0,264.2504,264.8278,264.2304,264.6585,39823.0
2024-09-19 14:25:00,265.87,266.46,265.3,266.46,120052.0,264.6984,265.2858,264.1309,265.2858,120052.0
2024-09-19 14:30:00,266.47,266.49,265.72,266.06,62369.0,265.2957,265.3156,264.549,264.8875,62369.0
2024-09-19 14:35:00,266.06,266.32,265.88,266.05,40937.0,264.8875,265.1464,264.7083,264.8776,40937.0
2024-09-19 14:40:00,266.05,266.13,265.65,265.68,26761.0,264.8776,264.9572,264.4793,264.5092,26761.0
2024-09-19 14:45:00,265.64,265.76,265.3,265.3,63339.0,264.4694,264.5889,264.1309,264.1309,63339.0
2024-09-19 14:50:00,265.3,265.44,265.11,265.26,36216.0,264.1309,264.2703,263.9417,264.0911,36216.0
2024-09-19 14:55:00,265.21,265.76,265.21,265.64,31507.0,264.0413,264.5889,264.0413,264.4694,31507.0
2024-09-19 15:00:00,265.63,265.67,265.06,265.38,64721.0,264.4594,264.4993,263.8919,264.2105,64721.0
2024-09-19 15:05:00,265.44,265.66,264.8,264.91,57680.0,264.2703,264.4893,263.6331,263.7426,57680.0
2024-09-19 15:10:00,264.91,265.16,264.84,265.05,46349.0,263.7426,263.9915,263.6729,263.882,46349.0
2024-09-19 15:15:00,265.05,265.4,265.0,265.25,30259.0,263.882,264.2304,263.8322,264.0811,30259.0
2024-09-19 15:20:00,265.23,265.25,264.81,265.22,48852.0,264.0612,264.0811,263.643,264.0512,48852.0
2024-09-19 15:25:00,265.3,265.45,264.95,265.22,60325.0,264.1309,264.2802,263.7824,264.0512,60325.0
2024-09-19 15:30:00,265.2,265.49,264.97,265.44,32037.0,264.0313,264.32,263.8023,264.2703,32037.0
2024-09-19 15:35:00,265.47,265.9,265.43,265.74,49597.0,264.3001,264.7282,264.2603,264.5689,49597.0
2024-09-19 15:40:00,265.75,266.05,265.73,265.83,51886.0,264.5789,264.8776,264.559,264.6585,51886.0
2024-09-19 15:45:00,265.8,266.47,265.76,266.37,66658.0,264.6287,265.2957,264.5889,265.1962,66658.0
2024-09-19 15:50:00,266.31,266.34,265.67,265.86,109384.0,265.1364,265.1663,264.4993,264.6884,109384.0
2024-09-19 15:55:00,265.89,266.15,265.45,265.99,385759.0,264.7183,264.9771,264.2802,264.8178,385759.0
2024-09-20 09:30:00,266.01,270.32,265.99,269.95,1173893.0,264.8378,269.1288,264.8178,268.7604,1173893.0
2024-09-20 09:35:00,269.98,270.1,268.15,268.39,83194.0,268.7903,268.9097,266.9683,267.2073,83194.0
2024-09-20 09:40:00,268.35,268.5,266.79,267.21,130111.0,267.1674,267.3168,265.6143,266.0325,130111.0
2024-09-20 09:45:00,267.09,267.2,266.05,266.54,90783.0,265.913,266.0225,264.8776,265.3654,90783.0
2024-09-20 09:50:00,266.55,267.02,266.3,266.35,65724.0,265.3754,265.8433,265.1265,265.1763,65724.0
2024-09-20 09:55:00,266.45,266.56,265.59,265.75,46924.0,265.2758,265.3853,264.4196,264.5789,46924.0
2024-09-20 10:00:00,265.75,266.04,264.87,265.13,61047.0,264.5789,264.8676,263.7028,263.9616,61047.0
2024-09-20 10:05:00,265.03,265.26,264.39,264.46,94930.0,263.8621,264.0911,263.2249,263.2946,94930.0
2024-09-20 10:10:00,264.55,264.57,263.56,263.88,61219.0,263.3842,263.4041,262.3986,262.7171,61219.0
2024-09-20 10:15:00,263.82,264.29,263.38,264.12,89411.0,262.6574,263.1253,262.2193,262.9561,89411.0
2024-09-20 10:20:00,264.12,264.12,263.68,263.68,50755.0,262.9561,262.9561,262.518,262.518,50755.0
2024-09-20 10:25:00,263.79,263.87,263.0,263.21,60576.0,262.6275,262.7072,261.841,262.0501,60576.0
2024-09-20 10:30:00,263.22,263.24,262.35,263.09,59493.0,262.0601,262.08,261.1939,261.9306,59493.0
2024-09-20 10:35:00,263.07,263.2,262.47,262.93,56619.0,261.9107,262.0401,261.3134,261.7713,56619.0
2024-09-20 10:40:00,262.95,263.07,262.84,262.91,74408.0,261.7912,261.9107,261.6817,261.7514,74408.0
2024-09-20 10:45:00,262.94,262.94,262.08,262.5,37596.0,261.7813,261.7813,260.9251,261.3432,37596.0
2024-09-20 10:50:00,262.45,262.73,262.0,262.14,25298.0,261.2934,261.5722,260.8454,260.9848,25298.0
2024-09-20 10:55:00,262.19,262.46,261.76,262.28,31094.0,261.0346,261.3034,260.6065,261.1242,31094.0
2024-09-20 11:00:00,262.31,262.37,261.71,261.81,27897.0,261.1541,261.2138,260.5567,260.6563,27897.0
2024-09-20 11:05:00,261.79,262.26,261.78,261.85,42445.0,260.6364,261.1043,260.6264,260.6961,42445.0
2024-09-20 11:10:00,261.92,262.13,261.51,261.81,31685.0,260.7658,260.9749,260.3576,260.6563,31685.0
2024-09-20 11:15:00,261.77,262.08,261.32,262.03,22439.0,260.6164,260.9251,260.1684,260.8753,22439.0
2024-09-20 11:20:00,262.02,262.74,261.86,262.26,36987.0,260.8653,261.5822,260.706,261.1043,36987.0
2024-09-20 11:25:00,262.25,262.48,262.1,262.1,34219.0,261.0943,261.3233,260.945,260.945,34219.0
2024-09-20 11:30:00,262.1,262.22,261.54,262.15,38662.0,260.945,261.0645,260.3875,260.9948,38662.0
2024-09-20 11:35:00,262.19,262.51,262.02,262.04,29100.0,261.0346,261.3532,260.8653,260.8853,29100.0
2024-09-20 11:40:00,262.09,262.81,261.34,262.74,43523.0,260.935,261.6519,260.1883,261.5822,43523.0
2024-09-20 11:45:00,262.72,262.78,262.35,262.45,21124.0,261.5623,261.622,261.1939,261.2934,21124.0
2024-09-20 11:50:00,262.48,262.8,262.18,262.79,33492.0,261.3233,261.6419,261.0246,261.6319,33492.0
2024-09-20 11:55:00,262.92,263.91,262.9,263.67,23488.0,261.7614,262.747,261.7415,262.5081,23488.0
2024-09-20 12:00:00,263.54,263.65,262.84,263.58,18379.0,262.3786,262.4882,261.6817,262.4185,18379.0
2024-09-20 12:05:00,263.45,263.9,263.39,263.71,25946.0,262.289,262.7371,262.2293,262.5479,25946.0
2024-09-20 12:10:00,263.66,264.5,263.53,264.49,50170.0,262.4981,263.3344,262.3687,263.3245,50170.0
2024-09-20 12:15:00,264.43,264.99,264.3,264.81,57374.0,263.2647,263.8223,263.1353,263.643,57374.0
2024-09-20 12:20:00,264.81,265.9,264.81,265.73,107870.0,263.643,264.7282,263.643,264.559,107870.0
2024-09-20 12:25:00,265.72,266.23,265.58,266.07,76108.0,264.549,265.0568,264.4097,264.8975,76108.0
2024-09-20 12:30:00,266.02,266.05,265.33,265.33,32517.0,264.8477,264.8776,264.1608,264.1608,32517.0
2024-09-20 12:35:00,265.4,265.74,265.35,265.45,26473.0,264.2304,264.5689,264.1807,264.2802,26473.0
2024-09-20 12:40:00,265.45,266.14,265.44,266.12,37684.0,264.2802,264.9672,264.2703,264.9473,37684.0
2024-09-20 12:45:00,266.11,266.14,265.65,266.02,18647.0,264.9373,264.9672,264.4793,264.8477,18647.0
2024-09-20 12:50:00,266.07,266.09,265.79,265.88,22529.0,264.8975,264.9174,264.6187,264.7083,22529.0
2024-09-20 12:55:00,265.88,266.09,265.7,266.0,47295.0,264.7083,264.9174,264.5291,264.8278,47295.0
2024-09-20 13:00:00,266.06,266.16,265.45,265.53,34857.0,264.8875,264.9871,264.2802,264.3599,34857.0
2024-09-20 13:05:00,265.47,265.53,264.93,265.06,25666.0,264.3001,264.3599,263.7625,263.8919,25666.0
2024-09-20 13:10:00,265.07,265.23,264.91,264.91,17078.0,263.9019,264.0612,263.7426,263.7426,17078.0
2024-09-20 13:15:00,264.98,265.28,264.84,265.19,22609.0,263.8123,264.111,263.6729,264.0214,22609.0
2024-09-20 13:20:00,265.19,266.07,265.19,265.82,29056.0,264.0214,264.8975,264.0214,264.6486,29056.0
2024-09-20 13:25:00,265.86,266.09,265.6,265.86,22045.0,264.6884,264.9174,264.4296,264.6884,22045.0
2024-09-20 13:30:00,265.9,265.98,265.65,265.89,16273.0,264.7282,264.8079,264.4793,264.7183,16273.0
2024-09-20 13:35:00,265.86,266.13,265.67,265.93,23168.0,264.6884,264.9572,264.4993,264.7581,23168.0
2024-09-20 13:40:00,265.92,265.98,265.64,265.65,19669.0,264.7482,264.8079,264.4694,264.4793,19669.0
2024-09-20 13:45:00,265.74,265.76,265.22,265.32,18819.0,264.5689,264.5889,264.0512,264.1508,18819.0
2024-09-20 13:50:00,265.38,265.53,265.07,265.41,20226.0,264.2105,264.3599,263.9019,264.2404,20226.0
2024-09-20 13:55:00,265.43,265.51,264.99,265.24,32705.0,264.2603,264.34,263.8223,264.0711,32705.0
2024-09-20 14:00:00,265.24,265.38,264.78,264.9,23670.0,264.0711,264.2105,263.6132,263.7326,23670.0
2024-09-20 14:05:00,264.98,265.16,264.77,264.81,20587.0,263.8123,263.9915,263.6032,263.643,20587.0
2024-09-20 14:10:00,264.77,265.21,264.61,264.98,20447.0,263.6032,264.0413,263.4439,263.8123,20447.0
2024-09-20 14:15:00,265.04,265.33,265.04,265.2,14688.0,263.872,264.1608,263.872,264.0313,14688.0
2024-09-20 14:20:00,265.2,265.56,264.95,265.43,43608.0,264.0313,264.3897,263.7824,264.2603,43608.0
2024-09-20 14:25:00,265.35,265.51,265.09,265.38,24702.0,264.1807,264.34,263.9218,264.2105,24702.0
2024-09-20 14:30:00,265.34,265.34,264.89,264.89,15782.0,264.1707,264.1707,263.7227,263.7227,15782.0
2024-09-20 14:35:00,264.91,264.97,264.66,264.8,28893.0,263.7426,263.8023,263.4937,263.6331,28893.0
2024-09-20 14:40:00,264.77,264.99,264.72,264.79,16246.0,263.6032,263.8223,263.5534,263.6231,16246.0
2024-09-20 14:45:00,264.87,264.93,264.69,264.7,15199.0,263.7028,263.7625,263.5236,263.5335,15199.0
2024-09-20 14:50:00,264.74,265.31,264.7,265.29,16053.0,263.5734,264.1408,263.5335,264.1209,16053.0
2024-09-20 14:55:00,265.32,265.5,265.18,265.43,18093.0,264.1508,264.33,264.0114,264.2603,18093.0
2024-09-20 15:00:00,265.4,265.67,265.26,265.56,17680.0,264.2304,264.4993,264.0911,264.3897,17680.0
2024-09-20 15:05:00,265.56,265.57,265.09,265.24,19179.0,264.3897,264.3997,263.9218,264.0711,19179.0
2024-09-20 15:10:00,265.17,265.3,264.77,265.01,25062.0,264.0015,264.1309,263.6032,263.8422,25062.0
2024-09-20 15:15:00,265.02,265.7,264.89,265.69,33267.0,263.8521,264.5291,263.7227,264.5192,33267.0
2024-09-20 15:20:00,265.74,266.15,265.67,265.84,37107.0,264.5689,264.9771,264.4993,264.6685,37107.0
2024-09-20 15:25:00,265.84,265.95,265.53,265.76,28741.0,264.6685,264.778,264.3599,264.5889,28741.0
2024-09-20 15:30:00,265.75,265.77,265.33,265.42,23315.0,264.5789,264.5988,264.1608,264.2504,23315.0
2024-09-20 15:35:00,265.34,265.91,265.31,265.57,45894.0,264.1707,264.7382,264.1408,264.3997,45894.0
2024-09-20 15:40:00,265.53,266.11,265.44,265.67,34148.0,264.3599,264.9373,264.2703,264.4993,34148.0
2024-09-20 15:45:00,265.67,266.1,265.51,265.73,74014.0,264.4993,264.9274,264.34,264.559,74014.0
2024-09-20 15:50:00,265.73,266.29,265.53,265.98,103247.0,264.559,265.1165,264.3599,264.8079,103247.0
2024-09-20 15:55:00,266.02,266.95,265.8,266.64,485950.0,264.8477,265.7736,264.6287,265.465,485950.0
2024-09-23 09:30:00,267.25,268.06,266.45,267.09,237448.0,266.0723,266.8787,265.2758,265.913,237448.0
2024-09-23 09:35:00,267.09,267.21,264.78,265.34,60246.0,265.913,266.0325,263.6132,264.1707,60246.0
2024-09-23 09:40:00,265.34,265.65,265.0,265.58,49070.0,264.1707,264.4793,263.8322,264.4097,49070.0
2024-09-23 09:45:00,265.3,266.09,264.89,265.19,65272.0,264.1309,264.9174,263.7227,264.0214,65272.0
2024-09-23 09:50:00,265.3,266.5,265.0,266.5,54904.0,264.1309,265.3256,263.8322,265.3256,54904.0
2024-09-23 09:55:00,266.43,266.63,265.39,265.41,74216.0,265.2559,265.455,264.2205,264.2404,74216.0
2024-09-23 10:00:00,265.45,266.07,265.03,265.86,41972.0,264.2802,264.8975,263.8621,264.6884,41972.0
2024-09-23 10:05:00,265.86,266.14,265.13,265.88,46525.0,264.6884,264.9672,263.9616,264.7083,46525.0
2024-09-23 10:10:00,265.88,266.39,265.77,266.11,35240.0,264.7083,265.2161,264.5988,264.9373,35240.0
2024-09-23 10:15:00,266.12,266.43,265.75,266.18,29350.0,264.9473,265.2559,264.5789,265.007,29350.0
2024-09-23 10:20:00,266.17,266.6,266.17,266.45,36697.0,264.9971,265.4252,264.9971,265.2758,36697.0
2024-09-23 10:25:00,266.43,266.61,265.66,265.74,29931.0,265.2559,265.4351,264.4893,264.5689,29931.0
2024-09-23 10:30:00,265.78,266.04,265.35,265.41,40456.0,264.6088,264.8676,264.1807,264.2404,40456.0
2024-09-23 10:35:00,265.37,265.74,265.03,265.04,42708.0,264.2006,264.5689,263.8621,263.872,42708.0
2024-09-23 10:40:00,265.07,265.55,265.03,265.54,26500.0,263.9019,264.3798,263.8621,264.3698,26500.0
2024-09-23 10:45:00,265.42,265.48,264.94,264.94,29013.0,264.2504,264.3101,263.7725,263.7725,29013.0
2024-09-23 10:50:00,264.89,265.43,264.89,265.3,32540.0,263.7227,264.2603,263.7227,264.1309,32540.0
2024-09-23 10:55:00,265.29,265.38,264.9,265.05,77611.0,264.1209,264.2105,263.7326,263.882,77611.0
2024-09-23 11:00:00,265.04,265.08,263.9,264.0,61732.0,263.872,263.9119,262.7371,262.8366,61732.0
2024-09-23 11:05:00,264.05,264.07,263.63,263.95,58184.0,262.8864,262.9063,262.4682,262.7868,58184.0
2024-09-23 11:10:00,263.92,263.98,263.69,263.72,40158.0,262.757,262.8167,262.528,262.5578,40158.0
2024-09-23 11:15:00,263.72,263.77,263.05,263.19,47926.0,262.5578,262.6076,261.8908,262.0302,47926.0
2024-09-23 11:20:00,263.17,263.71,263.07,263.34,38694.0,262.0103,262.5479,261.9107,262.1795,38694.0
2024-09-23 11:25:00,263.34,263.41,263.07,263.17,59267.0,262.1795,262.2492,261.9107,262.0103,59267.0
2024-09-23 11:30:00,263.18,263.29,262.69,262.72,48424.0,262.0202,262.1297,261.5324,261.5623,48424.0
2024-09-23 11:35:00,262.77,264.0,262.42,262.71,116918.0,261.612,262.8366,261.2636,261.5523,116918.0
2024-09-23 11:40:00,262.79,262.79,262.24,262.38,51286.0,261.6319,261.6319,261.0844,261.2238,51286.0
2024-09-23 11:45:00,262.5,262.75,262.41,262.68,32630.0,261.3432,261.5921,261.2536,261.5224,32630.0
2024-09-23 11:50:00,262.67,263.16,262.67,263.07,39198.0,261.5125,262.0003,261.5125,261.9107,39198.0
2024-09-23 11:55:00,263.09,263.35,262.85,262.97,38579.0,261.9306,262.1895,261.6917,261.8112,38579.0
2024-09-23 12:00:00,262.93,263.09,262.77,262.98,42945.0,261.7713,261.9306,261.612,261.8211,42945.0
2024-09-23 12:05:00,262.98,263.66,262.93,263.5,82026.0,261.8211,262.4981,261.7713,262.3388,82026.0
2024-09-23 12:10:00,263.49,263.76,263.27,263.35,26420.0,262.3289,262.5977,262.1098,262.1895,26420.0
2024-09-23 12:15:00,263.3,263.46,263.0,263.41,58706.0,262.1397,262.299,261.841,262.2492,58706.0
2024-09-23 12:20:00,263.41,263.62,263.3,263.44,22565.0,262.2492,262.4583,262.1397,262.2791,22565.0
2024-09-23 12:25:00,263.48,264.06,263.44,263.65,31808.0,262.3189,262.8963,262.2791,262.4882,31808.0
2024-09-23 12:30:00,263.63,263.65,263.18,263.28,27243.0,262.4682,262.4882,262.0202,262.1198,27243.0
2024-09-23 12:35:00,263.22,263.28,262.87,262.91,24842.0,262.0601,262.1198,261.7116,261.7514,24842.0
2024-09-23 12:40:00,262.99,263.16,262.86,263.14,16976.0,261.8311,262.0003,261.7016,261.9804,16976.0
2024-09-23 12:45:00,263.07,263.21,262.8,263.2,32699.0,261.9107,262.0501,261.6419,262.0401,32699.0
2024-09-23 12:50:00,263.16,263.17,262.82,263.05,20684.0,262.0003,262.0103,261.6618,261.8908,20684.0
2024-09-23 12:55:00,262.99,263.2,262.88,263.2,25848.0,261.8311,262.0401,261.7215,262.0401,25848.0
2024-09-23 13:00:00,263.23,263.23,262.85,262.96,27814.0,262.07,262.07,261.6917,261.8012,27814.0
2024-09-23 13:05:00,262.91,263.19,262.69,263.18,16930.0,261.7514,262.0302,261.5324,262.0202,16930.0
2024-09-23 13:10:00,263.21,263.51,263.17,263.4,24353.0,262.0501,262.3488,262.0103,262.2393,24353.0
2024-09-23 13:15:00,263.44,263.77,263.36,263.75,43919.0,262.2791,262.6076,262.1994,262.5877,43919.0
2024-09-23 13:20:00,263.75,263.94,263.73,263.76,26932.0,262.5877,262.7769,262.5678,262.5977,26932.0
2024-09-23 13:25:00,263.76,263.79,263.47,263.58,22847.0,262.5977,262.6275,262.3089,262.4185,22847.0
2024-09-23 13:30:00,263.51,263.91,263.35,263.88,43528.0,262.3488,262.747,262.1895,262.7171,43528.0
2024-09-23 13:35:00,263.95,264.0,263.64,263.76,42215.0,262.7868,262.8366,262.4782,262.5977,42215.0
2024-09-23 13:40:00,263.83,263.84,263.62,263.68,53321.0,262.6674,262.6773,262.4583,262.518,53321.0
2024-09-23 13:45:00,263.75,264.06,263.69,263.97,21781.0,262.5877,262.8963,262.528,262.8067,21781.0
2024-09-23 13:50:00,264.0,264.13,263.96,264.07,25610.0,262.8366,262.966,262.7968,262.9063,25610.0
2024-09-23 13:55:00,264.03,264.65,264.03,264.65,43148.0,262.8665,263.4837,262.8665,263.4837,43148.0
2024-09-23 14:00:00,264.51,264.58,264.33,264.5,21211.0,263.3444,263.4141,263.1652,263.3344,21211.0
2024-09-23 14:05:00,264.53,264.7,264.26,264.57,14697.0,263.3643,263.5335,263.0955,263.4041,14697.0
2024-09-23 14:10:00,264.49,264.64,264.07,264.08,27914.0,263.3245,263.4738,262.9063,262.9163,27914.0
2024-09-23 14:15:00,264.02,264.13,263.92,264.06,23394.0,262.8565,262.966,262.757,262.8963,23394.0
2024-09-23 14:20:00,264.13,264.46,264.06,264.27,12979.0,262.966,263.2946,262.8963,263.1054,12979.0
2024-09-23 14:25:00,264.23,264.27,263.93,264.08,17374.0,263.0656,263.1054,262.7669,262.9163,17374.0
2024-09-23 14:30:00,264.07,264.45,264.03,264.26,20453.0,262.9063,263.2846,262.8665,263.0955,20453.0
2024-09-23 14:35:00,264.21,264.41,264.1,264.13,24194.0,263.0457,263.2448,262.9362,262.966,24194.0
2024-09-23 14:40:00,264.13,264.13,263.81,263.95,26135.0,262.966,262.966,262.6475,262.7868,26135.0
2024-09-23 14:45:00,263.83,264.02,263.78,263.98,21801.0,262.6674,262.8565,262.6176,262.8167,21801.0
2024-09-23 14:50:00,264.01,264.1,263.92,263.99,30266.0,262.8466,262.9362,262.757,262.8267,30266.0
2024-09-23 14:55:00,264.03,264.04,263.75,264.0,22839.0,262.8665,262.8764,262.5877,262.8366,22839.0
2024-09-23 15:00:00,263.96,264.3,263.89,264.3,16421.0,262.7968,263.1353,262.7271,263.1353,16421.0
2024-09-23 15:05:00,264.3,264.34,264.13,264.13,14989.0,263.1353,263.1751,262.966,262.966,14989.0
2024-09-23 15:10:00,264.1,264.22,263.9,264.05,17360.0,262.9362,263.0556,262.7371,262.8864,17360.0
2024-09-23 15:15:00,264.05,264.43,264.02,264.37,17968.0,262.8864,263.2647,262.8565,263.205,17968.0
2024-09-23 15:20:00,264.37,264.39,264.2,264.32,20264.0,263.205,263.2249,263.0357,263.1552,20264.0
2024-09-23 15:25:00,264.38,264.62,264.34,264.39,20041.0,263.2149,263.4539,263.1751,263.2249,20041.0
2024-09-23 15:30:00,264.34,264.39,264.15,264.35,29865.0,263.1751,263.2249,262.986,263.1851,29865.0
2024-09-23 15:35:00,264.34,264.4,264.19,264.31,21606.0,263.1751,263.2349,263.0258,263.1452,21606.0
2024-09-23 15:40:00,264.29,264.3,264.04,264.16,31759.0,263.1253,263.1353,262.8764,262.9959,31759.0
2024-09-23 15:45:00,264.19,264.99,264.16,264.67,85221.0,263.0258,263.8223,262.9959,263.5037,85221.0
2024-09-23 15:50:00,264.78,264.95,264.47,264.63,111092.0,263.6132,263.7824,263.3045,263.4638,111092.0
2024-09-23 15:55:00,264.63,264.89,264.21,264.24,286654.0,263.4638,263.7227,263.0457,263.0756,286654.0
2024-09-24 09:30:00,269.83,272.46,269.52,271.6,578139.0,268.6409,271.2593,268.3323,270.4031,578139.0
2024-09-24 09:35:00,271.35,271.83,268.42,269.07,245587.0,270.1542,270.6321,267.2371,267.8843,245587.0
2024-09-24 09:40:00,269.07,269.95,267.8,269.59,256206.0,267.8843,268.7604,266.6199,268.402,256206.0
2024-09-24 09:45:00,269.55,270.58,269.2,269.32,156228.0,268.3622,269.3876,268.0137,268.1332,156228.0
2024-09-24 09:50:00,269.32,269.87,268.89,269.8,72203.0,268.1332,268.6807,267.7051,268.6111,72203.0
2024-09-24 09:55:00,269.75,269.94,268.09,268.75,109062.0,268.5613,268.7504,266.9086,267.5657,109062.0
2024-09-24 10:00:00,268.81,268.85,266.81,267.74,191853.0,267.6254,267.6652,265.6342,266.5601,191853.0
2024-09-24 10:05:00,267.69,267.9,266.85,267.28,66971.0,266.5104,266.7194,265.6741,266.1022,66971.0
2024-09-24 10:10:00,267.34,268.27,267.16,267.24,41589.0,266.1619,267.0878,265.9827,266.0623,41589.0
2024-09-24 10:15:00,267.25,267.7,267.0,267.29,52844.0,266.0723,266.5203,265.8234,266.1121,52844.0
2024-09-24 10:20:00,267.29,267.43,266.29,266.85,32596.0,266.1121,266.2515,265.1165,265.6741,32596.0
2024-09-24 10:25:00,266.97,267.1,266.39,266.78,29528.0,265.7935,265.923,265.2161,265.6044,29528.0
2024-09-24 10:30:00,266.75,267.63,266.6,267.62,35065.0,265.5745,266.4506,265.4252,266.4407,35065.0
2024-09-24 10:35:00,267.63,267.85,267.39,267.45,31835.0,266.4506,266.6696,266.2117,266.2714,31835.0
2024-09-24 10:40:00,267.47,267.6,266.85,267.3,40684.0,266.2913,266.4207,265.6741,266.1221,40684.0
2024-09-24 10:45:00,267.35,267.88,267.35,267.73,31288.0,266.1719,266.6995,266.1719,266.5502,31288.0
2024-09-24 10:50:00,267.68,268.5,267.65,268.16,39487.0,266.5004,267.3168,266.4705,266.9783,39487.0
2024-09-24 10:55:00,268.18,268.93,267.87,268.86,60058.0,266.9982,267.7449,266.6896,267.6752,60058.0
2024-09-24 11:00:00,268.84,269.78,268.8,269.56,72840.0,267.6553,268.5911,267.6155,268.3721,72840.0
2024-09-24 11:05:00,269.56,270.14,269.33,269.81,112692.0,268.3721,268.9496,268.1431,268.621,112692.0
2024-09-24 11:10:00,269.81,269.96,269.35,269.66,43615.0,268.621,268.7703,268.163,268.4717,43615.0
2024-09-24 11:15:00,269.72,269.79,269.29,269.56,32064.0,268.5314,268.6011,268.1033,268.3721,32064.0
2024-09-24 11:20:00,269.56,269.57,268.88,269.53,33136.0,268.3721,268.3821,267.6951,268.3422,33136.0
2024-09-24 11:25:00,269.48,269.77,269.38,269.6,27456.0,268.2925,268.5812,268.1929,268.4119,27456.0
2024-09-24 11:30:00,269.59,269.62,269.22,269.22,22393.0,268.402,268.4318,268.0336,268.0336,22393.0
2024-09-24 11:35:00,269.22,269.4,268.93,269.12,23158.0,268.0336,268.2128,267.7449,267.9341,23158.0
2024-09-24 11:40:00,269.19,269.29,269.0,269.14,25958.0,268.0037,268.1033,267.8146,267.954,25958.0
2024-09-24 11:45:00,269.13,269.27,268.74,268.97,22991.0,267.944,268.0834,267.5557,267.7847,22991.0
2024-09-24 11:50:00,268.99,269.94,268.99,269.56,39440.0,267.8046,268.7504,267.8046,268.3721,39440.0
2024-09-24 11:55:00,269.58,269.93,269.54,269.57,30500.0,268.392,268.7405,268.3522,268.3821,30500.0
2024-09-24 12:00:00,269.61,269.76,269.31,269.32,25269.0,268.4219,268.5712,268.1232,268.1332,25269.0
2024-09-24 12:05:00,269.37,269.5,268.94,268.95,34470.0,268.1829,268.3124,267.7548,267.7648,34470.0
2024-09-24 12:10:00,268.96,268.96,268.56,268.72,13058.0,267.7748,267.7748,267.3765,267.5358,13058.0
2024-09-24 12:15:00,268.65,268.87,268.57,268.86,14345.0,267.4661,267.6852,267.3865,267.6752,14345.0
2024-09-24 12:20:00,268.92,268.95,268.64,268.8,13239.0,267.7349,267.7648,267.4562,267.6155,13239.0
2024-09-24 12:25:00,268.82,269.06,268.29,268.64,26580.0,267.6354,267.8743,267.1077,267.4562,26580.0
2024-09-24 12:30:00,268.59,269.1,268.55,269.09,27947.0,267.4064,267.9141,267.3666,267.9042,27947.0
2024-09-24 12:35:00,269.06,269.46,269.05,269.42,14698.0,267.8743,268.2726,267.8644,268.2327,14698.0
2024-09-24 12:40:00,269.44,269.88,269.35,269.79,27024.0,268.2526,268.6907,268.163,268.6011,27024.0
2024-09-24 12:45:00,269.83,269.94,269.2,269.22,35333.0,268.6409,268.7504,268.0137,268.0336,35333.0
2024-09-24 12:50:00,269.0,269.38,268.91,269.16,17644.0,267.8146,268.1929,267.725,267.9739,17644.0
2024-09-24 12:55:00,269.17,269.31,268.91,269.14,20260.0,267.9838,268.1232,267.725,267.954,20260.0
2024-09-24 13:00:00,269.07,269.31,268.93,269.06,10848.0,267.8843,268.1232,267.7449,267.8743,10848.0
2024-09-24 13:05:00,269.04,269.25,269.0,269.11,15898.0,267.8544,268.0635,267.8146,267.9241,15898.0
2024-09-24 13:10:00,269.13,269.4,269.03,269.34,41275.0,267.944,268.2128,267.8444,268.1531,41275.0
2024-09-24 13:15:00,269.29,269.5,269.13,269.28,19982.0,268.1033,268.3124,267.944,268.0933,19982.0
2024-09-24 13:20:00,269.29,269.3,268.93,269.09,39417.0,268.1033,268.1133,267.7449,267.9042,39417.0
2024-09-24 13:25:00,269.1,269.25,268.73,268.79,24155.0,267.9141,268.0635,267.5458,267.6055,24155.0
2024-09-24 13:30:00,268.85,268.88,268.31,268.47,41537.0,267.6652,267.6951,267.1276,267.2869,41537.0
2024-09-24 13:35:00,268.55,268.75,268.05,268.27,18086.0,267.3666,267.5657,266.8688,267.0878,18086.0
2024-09-24 13:40:00,268.11,268.43,268.11,268.43,11991.0,266.9285,267.2471,266.9285,267.2471,11991.0
2024-09-24 13:45:00,268.43,268.6,268.29,268.5,23058.0,267.2471,267.4163,267.1077,267.3168,23058.0
2024-09-24 13:50:00,268.39,268.66,268.37,268.53,9670.0,267.2073,267.4761,267.1874,267.3467,9670.0
2024-09-24 13:55:00,268.41,268.41,268.25,268.28,9374.0,267.2272,267.2272,267.0679,267.0978,9374.0
2024-09-24 14:00:00,268.27,268.58,268.12,268.42,9548.0,267.0878,267.3964,266.9385,267.2371,9548.0
2024-09-24 14:05:00,268.48,268.54,268.31,268.45,17998.0,267.2969,267.3566,267.1276,267.267,17998.0
2024-09-24 14:10:00,268.34,268.36,267.95,268.09,32772.0,267.1575,267.1774,266.7692,266.9086,32772.0
2024-09-24 14:15:00,268.08,268.42,268.08,268.36,15524.0,266.8986,267.2371,266.8986,267.1774,15524.0
2024-09-24 14:20:00,268.39,268.39,268.03,268.05,13021.0,267.2073,267.2073,266.8489,266.8688,13021.0
2024-09-24 14:25:00,268.05,268.09,267.65,267.78,18956.0,266.8688,266.9086,266.4705,266.6,18956.0
2024-09-24 14:30:00,267.76,267.76,267.31,267.7,22397.0,266.58,266.58,266.132,266.5203,22397.0
2024-09-24 14:35:00,267.77,268.13,267.69,268.13,15667.0,266.59,266.9484,266.5104,266.9484,15667.0
2024-09-24 14:40:00,268.13,268.17,267.97,268.0,13230.0,266.9484,266.9882,266.7891,266.819,13230.0
2024-09-24 14:45:00,268.01,268.29,267.92,268.29,20596.0,266.8289,267.1077,266.7393,267.1077,20596.0
2024-09-24 14:50:00,268.29,268.31,268.16,268.17,18067.0,267.1077,267.1276,266.9783,266.9882,18067.0
2024-09-24 14:55:00,268.21,268.21,267.94,268.05,12149.0,267.0281,267.0281,266.7593,266.8688,12149.0
2024-09-24 15:00:00,268.05,268.36,268.04,268.36,17926.0,266.8688,267.1774,266.8588,267.1774,17926.0
2024-09-24 15:05:00,268.37,268.74,268.35,268.71,29514.0,267.1874,267.5557,267.1674,267.5259,29514.0
2024-09-24 15:10:00,268.69,268.82,268.57,268.74,27750.0,267.5059,267.6354,267.3865,267.5557,27750.0
2024-09-24 15:15:00,268.76,268.87,268.68,268.87,18757.0,267.5756,267.6852,267.496,267.6852,18757.0
2024-09-24 15:20:00,268.81,269.07,268.74,268.85,36803.0,267.6254,267.8843,267.5557,267.6652,36803.0
2024-09-24 15:25:00,268.86,269.01,268.81,268.93,30924.0,267.6752,267.8245,267.6254,267.7449,30924.0
2024-09-24 15:30:00,268.91,269.17,268.81,269.04,55944.0,267.725,267.9838,267.6254,267.8544,55944.0
2024-09-24 15:35:00,269.0,269.26,268.92,269.06,54337.0,267.8146,268.0734,267.7349,267.8743,54337.0
2024-09-24 15:40:00,269.02,269.74,269.02,269.67,76879.0,267.8345,268.5513,267.8345,268.4816,76879.0
2024-09-24 15:45:00,269.7,270.17,269.65,269.99,88659.0,268.5115,268.9794,268.4617,268.8002,88659.0
2024-09-24 15:50:00,269.97,270.41,269.75,270.31,122576.0,268.7803,269.2184,268.5613,269.1188,122576.0
2024-09-24 15:55:00,270.31,270.8,270.12,270.48,322043.0,269.1188,269.6066,268.9296,269.2881,322043.0
2024-09-25 09:30:00,270.45,271.71,269.38,271.48,199846.0,269.2582,270.5126,268.1929,270.2837,199846.0
2024-09-25 09:35:00,271.37,271.65,270.78,271.27,49709.0,270.1741,270.4529,269.5867,270.0746,49709.0
2024-09-25 09:40:00,271.26,271.48,270.55,270.74,43525.0,270.0646,270.2837,269.3577,269.5469,43525.0
2024-09-25 09:45:00,270.69,271.35,270.19,271.3,148381.0,269.4971,270.1542,268.9993,270.1044,148381.0
2024-09-25 09:50:00,271.35,272.3,271.14,272.05,116069.0,270.1542,271.1,269.9451,270.8511,116069.0
2024-09-25 09:55:00,272.11,273.17,272.0,272.91,124045.0,270.9109,271.9662,270.8014,271.7073,124045.0
2024-09-25 10:00:00,272.91,273.15,272.3,273.09,65873.0,271.7073,271.9463,271.1,271.8866,65873.0
2024-09-25 10:05:00,273.12,274.42,272.92,273.36,152338.0,271.9164,273.2107,271.7173,272.1554,152338.0
2024-09-25 10:10:00,273.42,273.94,273.24,273.85,65047.0,272.2151,272.7328,272.0359,272.6432,65047.0
2024-09-25 10:15:00,273.88,274.9,273.78,274.82,133854.0,272.6731,273.6886,272.5735,273.6089,133854.0
2024-09-25 10:20:00,274.82,274.97,274.12,274.23,79143.0,273.6089,273.7583,272.912,273.0215,79143.0
2024-09-25 10:25:00,274.33,274.71,273.61,273.92,87573.0,273.1211,273.4994,272.4043,272.7129,87573.0
2024-09-25 10:30:00,273.92,275.04,273.85,274.77,170909.0,272.7129,273.828,272.6432,273.5592,170909.0
2024-09-25 10:35:00,274.82,275.84,274.44,275.84,72457.0,273.6089,274.6244,273.2306,274.6244,72457.0
2024-09-25 10:40:00,275.79,276.71,275.79,276.3,148854.0,274.5747,275.4906,274.5747,275.0824,148854.0
2024-09-25 10:45:00,276.28,276.43,275.38,276.04,69698.0,275.0625,275.2118,274.1665,274.8236,69698.0
2024-09-25 10:50:00,276.1,277.04,275.95,276.66,160947.0,274.8833,275.8191,274.734,275.4408,160947.0
2024-09-25 10:55:00,276.66,277.05,275.7,276.51,120252.0,275.4408,275.8291,274.4851,275.2915,120252.0
2024-09-25 11:00:00,276.53,276.85,276.31,276.52,135294.0,275.3114,275.63,275.0924,275.3014,135294.0
2024-09-25 11:05:00,276.56,276.8,276.42,276.6,62546.0,275.3413,275.5802,275.2019,275.3811,62546.0
2024-09-25 11:10:00,276.65,276.75,275.67,275.68,211525.0,275.4309,275.5304,274.4552,274.4651,211525.0
2024-09-25 11:15:00,275.71,277.0,275.71,277.0,49017.0,274.495,275.7793,274.495,275.7793,49017.0
2024-09-25 11:20:00,277.0,277.0,276.15,276.42,123034.0,275.7793,275.7793,274.9331,275.2019,123034.0
2024-09-25 11:25:00,276.4,276.6,275.99,276.01,89939.0,275.182,275.3811,274.7738,274.7937,89939.0
2024-09-25 11:30:00,276.0,276.02,274.73,275.15,98897.0,274.7837,274.8036,273.5193,273.9375,98897.0
2024-09-25 11:35:00,275.23,275.65,275.0,275.12,25030.0,274.0171,274.4353,273.7881,273.9076,25030.0
2024-09-25 11:40:00,275.07,275.39,274.6,274.64,79905.0,273.8578,274.1764,273.3899,273.4297,79905.0
2024-09-25 11:45:00,274.67,275.46,274.67,275.13,66015.0,273.4596,274.2461,273.4596,273.9176,66015.0
2024-09-25 11:50:00,275.1,275.1,274.49,274.64,48297.0,273.8877,273.8877,273.2804,273.4297,48297.0
2024-09-25 11:55:00,274.69,274.98,274.2,274.59,35682.0,273.4795,273.7682,272.9917,273.3799,35682.0
2024-09-25 12:00:00,274.59,274.59,273.94,274.2,40456.0,273.3799,273.3799,272.7328,272.9917,40456.0
2024-09-25 12:05:00,274.08,274.6,273.96,274.46,18048.0,272.8722,273.3899,272.7527,273.2505,18048.0
2024-09-25 12:10:00,274.33,274.78,273.92,274.11,49295.0,273.1211,273.5691,272.7129,272.9021,49295.0
2024-09-25 12:15:00,274.11,274.11,273.25,273.46,38225.0,272.9021,272.9021,272.0459,272.2549,38225.0
2024-09-25 12:20:00,273.52,274.36,273.4,274.36,35243.0,272.3147,273.151,272.1952,273.151,35243.0
2024-09-25 12:25:00,274.34,274.63,274.27,274.63,21306.0,273.131,273.4198,273.0614,273.4198,21306.0
2024-09-25 12:30:00,274.67,274.69,274.38,274.57,17140.0,273.4596,273.4795,273.1709,273.36,17140.0
2024-09-25 12:35:00,274.57,274.67,274.23,274.34,23005.0,273.36,273.4596,273.0215,273.131,23005.0
2024-09-25 12:40:00,274.26,274.26,273.65,273.65,22180.0,273.0514,273.0514,272.4441,272.4441,22180.0
2024-09-25 12:45:00,273.77,274.14,273.72,273.97,23593.0,272.5636,272.9319,272.5138,272.7627,23593.0
2024-09-25 12:50:00,273.98,274.36,273.96,274.17,24735.0,272.7726,273.151,272.7527,272.9618,24735.0
2024-09-25 12:55:00,274.18,274.18,273.42,273.45,43265.0,272.9718,272.9718,272.2151,272.245,43265.0
2024-09-25 13:00:00,273.51,273.76,273.3,273.51,28178.0,272.3047,272.5536,272.0956,272.3047,28178.0
2024-09-25 13:05:00,273.5,273.62,273.4,273.45,36028.0,272.2947,272.4142,272.1952,272.245,36028.0
2024-09-25 13:10:00,273.5,273.57,272.92,273.02,38307.0,272.2947,272.3644,271.7173,271.8169,38307.0
2024-09-25 13:15:00,273.02,273.53,272.93,273.34,16822.0,271.8169,272.3246,271.7273,272.1355,16822.0
2024-09-25 13:20:00,273.4,273.7,273.33,273.55,20013.0,272.1952,272.4939,272.1255,272.3445,20013.0
2024-09-25 13:25:00,273.54,273.69,273.5,273.62,15821.0,272.3346,272.4839,272.2947,272.4142,15821.0
2024-09-25 13:30:00,273.57,273.72,273.5,273.63,25311.0,272.3644,272.5138,272.2947,272.4242,25311.0
2024-09-25 13:35:00,273.61,273.88,273.37,273.62,25257.0,272.4043,272.6731,272.1653,272.4142,25257.0
2024-09-25 13:40:00,273.5,273.58,273.34,273.43,39204.0,272.2947,272.3744,272.1355,272.2251,39204.0
2024-09-25 13:45:00,273.42,273.42,273.0,273.23,34364.0,272.2151,272.2151,271.797,272.0259,34364.0
2024-09-25 13:50:00,273.28,273.69,273.25,273.63,27957.0,272.0757,272.4839,272.0459,272.4242,27957.0
2024-09-25 13:55:00,273.64,274.2,273.62,274.19,26559.0,272.4341,272.9917,272.4142,272.9817,26559.0
2024-09-25 14:00:00,274.17,274.24,273.83,274.04,32838.0,272.9618,273.0315,272.6233,272.8324,32838.0
2024-09-25 14:05:00,274.0,274.04,273.65,273.82,40660.0,272.7925,272.8324,272.4441,272.6133,40660.0
2024-09-25 14:10:00,273.85,274.19,273.83,273.83,19505.0,272.6432,272.9817,272.6233,272.6233,19505.0
2024-09-25 14:15:00,273.88,274.09,273.77,274.06,16921.0,272.6731,272.8821,272.5636,272.8523,16921.0
2024-09-25 14:20:00,274.06,274.43,274.06,274.37,29695.0,272.8523,273.2207,272.8523,273.1609,29695.0
2024-09-25 14:25:00,274.36,274.61,274.19,274.31,29870.0,273.151,273.3999,272.9817,273.1012,29870.0
2024-09-25 14:30:00,274.29,274.35,273.83,274.15,30365.0,273.0813,273.141,272.6233,272.9419,30365.0
2024-09-25 14:35:00,274.16,274.21,273.98,274.11,25737.0,272.9518,273.0016,272.7726,272.9021,25737.0
2024-09-25 14:40:00,274.13,274.22,274.03,274.08,13932.0,272.922,273.0116,272.8224,272.8722,13932.0
2024-09-25 14:45:00,274.04,274.38,274.01,274.38,26068.0,272.8324,273.1709,272.8025,273.1709,26068.0
2024-09-25 14:50:00,274.38,274.45,274.17,274.37,37998.0,273.1709,273.2406,272.9618,273.1609,37998.0
2024-09-25 14:55:00,274.36,274.37,274.0,274.34,30231.0,273.151,273.1609,272.7925,273.131,30231.0
2024-09-25 15:00:00,274.32,274.71,274.26,274.64,19423.0,273.1111,273.4994,273.0514,273.4297,19423.0
2024-09-25 15:05:00,274.63,274.8,274.52,274.55,16728.0,273.4198,273.589,273.3103,273.3401,16728.0
2024-09-25 15:10:00,274.56,274.69,274.27,274.28,18701.0,273.3501,273.4795,273.0614,273.0713,18701.0
2024-09-25 15:15:00,274.28,274.4,274.16,274.16,22388.0,273.0713,273.1908,272.9518,272.9518,22388.0
2024-09-25 15:20:00,274.23,274.35,274.17,274.17,20841.0,273.0215,273.141,272.9618,272.9618,20841.0
2024-09-25 15:25:00,274.19,274.28,273.91,273.91,38593.0,272.9817,273.0713,272.7029,272.7029,38593.0
2024-09-25 15:30:00,273.91,274.15,273.73,274.09,49292.0,272.7029,272.9419,272.5237,272.8821,49292.0
2024-09-25 15:35:00,274.06,274.3,273.91,274.01,43206.0,272.8523,273.0912,272.7029,272.8025,43206.0
2024-09-25 15:40:00,273.98,274.02,273.78,273.89,70959.0,272.7726,272.8125,272.5735,272.683,70959.0
2024-09-25 15:45:00,273.89,274.04,273.5,273.74,113768.0,272.683,272.8324,272.2947,272.5337,113768.0
2024-09-25 15:50:00,273.74,273.87,273.51,273.78,173629.0,272.5337,272.6631,272.3047,272.5735,173629.0
2024-09-25 15:55:00,273.76,274.31,273.55,274.08,285703.0,272.5536,273.1012,272.3445,272.8722,285703.0
2024-09-26 09:30:00,276.13,278.64,275.11,276.5,291358.0,274.9132,277.4121,273.8977,275.2815,291358.0
2024-09-26 09:35:00,276.33,277.0,276.14,277.0,18839.0,275.1123,275.7793,274.9231,275.7793,18839.0
2024-09-26 09:40:00,277.11,277.28,275.55,275.69,53222.0,275.8888,276.0581,274.3357,274.4751,53222.0
2024-09-26 09:45:00,275.76,275.76,273.14,273.52,75157.0,274.5448,274.5448,271.9363,272.3147,75157.0
2024-09-26 09:50:00,273.58,274.26,273.41,274.05,37966.0,272.3744,273.0514,272.2051,272.8423,37966.0
2024-09-26 09:55:00,274.07,274.3,273.5,274.12,39420.0,272.8622,273.0912,272.2947,272.912,39420.0
2024-09-26 10:00:00,274.0,274.64,273.27,273.5,43230.0,272.7925,273.4297,272.0658,272.2947,43230.0
2024-09-26 10:05:00,273.47,274.25,273.4,274.22,67983.0,272.2649,273.0414,272.1952,273.0116,67983.0
2024-09-26 10:10:00,274.26,274.89,274.17,274.83,42010.0,273.0514,273.6786,272.9618,273.6189,42010.0
2024-09-26 10:15:00,274.8,274.8,274.03,274.18,24952.0,273.589,273.589,272.8224,272.9718,24952.0
2024-09-26 10:20:00,274.18,274.18,273.37,273.55,15449.0,272.9718,272.9718,272.1653,272.3445,15449.0
2024-09-26 10:25:00,273.43,273.54,272.75,273.04,29168.0,272.2251,272.3346,271.5481,271.8368,29168.0
2024-09-26 10:30:00,273.02,273.7,272.98,273.7,40823.0,271.8169,272.4939,271.777,272.4939,40823.0
2024-09-26 10:35:00,273.63,273.82,273.17,273.63,34070.0,272.4242,272.6133,271.9662,272.4242,34070.0
2024-09-26 10:40:00,273.59,273.93,273.24,273.26,33399.0,272.3844,272.7229,272.0359,272.0558,33399.0
2024-09-26 10:45:00,273.26,273.71,273.26,273.49,25433.0,272.0558,272.5038,272.0558,272.2848,25433.0
2024-09-26 10:50:00,273.49,273.49,272.71,273.1,27631.0,272.2848,272.2848,271.5082,271.8965,27631.0
2024-09-26 10:55:00,273.04,273.37,272.79,273.15,42843.0,271.8368,272.1653,271.5879,271.9463,42843.0
2024-09-26 11:00:00,273.01,273.62,272.89,273.54,31806.0,271.8069,272.4142,271.6874,272.3346,31806.0
2024-09-26 11:05:00,273.54,274.31,273.48,274.3,33148.0,272.3346,273.1012,272.2748,273.0912,33148.0
2024-09-26 11:10:00,274.3,274.41,274.17,274.4,33576.0,273.0912,273.2007,272.9618,273.1908,33576.0
2024-09-26 11:15:00,274.47,275.14,274.47,275.0,76613.0,273.2605,273.9275,273.2605,273.7881,76613.0
2024-09-26 11:20:00,275.01,275.23,274.79,274.96,70529.0,273.7981,274.0171,273.5791,273.7483,70529.0
2024-09-26 11:25:00,274.97,275.0,274.36,274.72,33693.0,273.7583,273.7881,273.151,273.5094,33693.0
2024-09-26 11:30:00,274.71,275.16,274.46,274.88,27163.0,273.4994,273.9474,273.2505,273.6687,27163.0
2024-09-26 11:35:00,274.9,275.5,274.88,275.46,22110.0,273.6886,274.2859,273.6687,274.2461,22110.0
2024-09-26 11:40:00,275.52,275.74,275.49,275.56,27590.0,274.3058,274.5249,274.276,274.3457,27590.0
2024-09-26 11:45:00,275.56,275.77,275.5,275.55,21148.0,274.3457,274.5547,274.2859,274.3357,21148.0
2024-09-26 11:50:00,275.58,275.78,275.49,275.75,18916.0,274.3656,274.5647,274.276,274.5348,18916.0
2024-09-26 11:55:00,275.75,276.06,275.67,275.9,16727.0,274.5348,274.8435,274.4552,274.6842,16727.0
2024-09-26 12:00:00,275.91,276.04,275.51,275.51,27953.0,274.6941,274.8236,274.2959,274.2959,27953.0
2024-09-26 12:05:00,275.58,275.69,275.4,275.56,16248.0,274.3656,274.4751,274.1864,274.3457,16248.0
2024-09-26 12:10:00,275.56,275.85,275.56,275.71,14885.0,274.3457,274.6344,274.3457,274.495,14885.0
2024-09-26 12:15:00,275.73,275.74,275.5,275.62,17411.0,274.5149,274.5249,274.2859,274.4054,17411.0
2024-09-26 12:20:00,275.59,275.84,275.58,275.77,20755.0,274.3755,274.6244,274.3656,274.5547,20755.0
2024-09-26 12:25:00,275.76,276.06,275.66,275.71,22731.0,274.5448,274.8435,274.4452,274.495,22731.0
2024-09-26 12:30:00,275.72,275.73,275.4,275.4,15914.0,274.505,274.5149,274.1864,274.1864,15914.0
2024-09-26 12:35:00,275.4,275.81,275.39,275.78,19857.0,274.1864,274.5946,274.1764,274.5647,19857.0
2024-09-26 12:40:00,275.73,275.77,275.42,275.64,15282.0,274.5149,274.5547,274.2063,274.4253,15282.0
2024-09-26 12:45:00,275.65,275.68,275.1,275.1,27778.0,274.4353,274.4651,273.8877,273.8877,27778.0
2024-09-26 12:50:00,275.08,275.13,274.96,275.0,13309.0,273.8678,273.9176,273.7483,273.7881,13309.0
2024-09-26 12:55:00,275.0,275.07,274.87,274.95,13721.0,273.7881,273.8578,273.6587,273.7384,13721.0
2024-09-26 13:00:00,274.95,275.11,274.89,275.1,12445.0,273.7384,273.8977,273.6786,273.8877,12445.0
2024-09-26 13:05:00,275.12,275.14,274.83,274.93,16388.0,273.9076,273.9275,273.6189,273.7184,16388.0
2024-09-26 13:10:00,274.9,275.13,274.61,274.68,16570.0,273.6886,273.9176,273.3999,273.4695,16570.0
2024-09-26 13:15:00,274.75,274.76,274.45,274.56,29780.0,273.5392,273.5492,273.2406,273.3501,29780.0
2024-09-26 13:20:00,274.58,274.61,274.17,274.35,22127.0,273.37,273.3999,272.9618,273.141,22127.0
2024-09-26 13:25:00,274.35,274.87,274.32,274.87,16340.0,273.141,273.6587,273.1111,273.6587,16340.0
2024-09-26 13:30:00,274.86,275.08,274.82,274.88,20218.0,273.6488,273.8678,273.6089,273.6687,20218.0
2024-09-26 13:35:00,274.91,274.91,274.64,274.75,16642.0,273.6985,273.6985,273.4297,273.5392,16642.0
2024-09-26 13:40:00,274.67,275.0,274.67,274.98,19604.0,273.4596,273.7881,273.4596,273.7682,19604.0
2024-09-26 13:45:00,274.95,275.49,274.94,275.43,26486.0,273.7384,274.276,273.7284,274.2162,26486.0
2024-09-26 13:50:00,275.42,275.46,275.15,275.23,14863.0,274.2063,274.2461,273.9375,274.0171,14863.0
2024-09-26 13:55:00,275.18,275.29,275.04,275.04,15668.0,273.9673,274.0769,273.828,273.828,15668.0
2024-09-26 14:00:00,275.04,275.16,274.91,275.0,22584.0,273.828,273.9474,273.6985,273.7881,22584.0
2024-09-26 14:05:00,275.01,275.03,274.66,274.96,18182.0,273.7981,273.818,273.4496,273.7483,18182.0
2024-09-26 14:10:00,274.97,275.2,274.92,275.17,30819.0,273.7583,273.9873,273.7085,273.9574,30819.0
2024-09-26 14:15:00,275.23,275.72,275.23,275.48,35164.0,274.0171,274.505,274.0171,274.266,35164.0
2024-09-26 14:20:00,275.43,275.73,275.08,275.46,40237.0,274.2162,274.5149,273.8678,274.2461,40237.0
2024-09-26 14:25:00,275.43,275.75,275.38,275.56,32584.0,274.2162,274.5348,274.1665,274.3457,32584.0
2024-09-26 14:30:00,275.56,275.75,275.34,275.41,22369.0,274.3457,274.5348,274.1266,274.1963,22369.0
2024-09-26 14:35:00,275.4,275.65,275.33,275.56,18402.0,274.1864,274.4353,274.1167,274.3457,18402.0
2024-09-26 14:40:00,275.57,275.67,275.24,275.24,17444.0,274.3556,274.4552,274.0271,274.0271,17444.0
2024-09-26 14:45:00,275.21,275.35,275.12,275.21,26311.0,273.9972,274.1366,273.9076,273.9972,26311.0
2024-09-26 14:50:00,275.2,275.48,275.07,275.4,29615.0,273.9873,274.266,273.8578,274.1864,29615.0
2024-09-26 14:55:00,275.35,275.54,275.29,275.49,21412.0,274.1366,274.3258,274.0769,274.276,21412.0
2024-09-26 15:00:00,275.44,275.49,275.2,275.32,21877.0,274.2262,274.276,273.9873,274.1067,21877.0
2024-09-26 15:05:00,275.36,275.41,275.09,275.33,38439.0,274.1466,274.1963,273.8777,274.1167,38439.0
2024-09-26 15:10:00,275.34,275.67,275.17,275.19,92343.0,274.1266,274.4552,273.9574,273.9773,92343.0
2024-09-26 15:15:00,275.21,275.21,274.67,274.92,35484.0,273.9972,273.9972,273.4596,273.7085,35484.0
2024-09-26 15:20:00,274.92,275.46,274.84,275.38,33120.0,273.7085,274.2461,273.6288,274.1665,33120.0
2024-09-26 15:25:00,275.4,275.44,274.87,275.05,32552.0,274.1864,274.2262,273.6587,273.8379,32552.0
2024-09-26 15:30:00,275.03,275.08,274.59,274.93,51457.0,273.818,273.8678,273.3799,273.7184,51457.0
2024-09-26 15:35:00,274.87,275.25,274.85,275.11,50961.0,273.6587,274.037,273.6388,273.8977,50961.0
2024-09-26 15:40:00,275.09,275.58,275.09,275.27,62706.0,273.8777,274.3656,273.8777,274.0569,62706.0
2024-09-26 15:45:00,275.28,275.38,275.11,275.29,67113.0,274.0669,274.1665,273.8977,274.0769,67113.0
2024-09-26 15:50:00,275.29,275.76,275.17,275.76,139361.0,274.0769,274.5448,273.9574,274.5448,139361.0
2024-09-26 15:55:00,275.77,276.08,275.37,275.67,340028.0,274.5547,274.8634,274.1565,274.4552,340028.0
2024-09-27 09:30:00,276.26,276.9,275.9,276.7,122282.0,275.0426,275.6798,274.6842,275.4806,122282.0
2024-09-27 09:35:00,276.6,277.33,276.5,276.91,38412.0,275.3811,276.1079,275.2815,275.6897,38412.0
2024-09-27 09:40:00,276.7,277.39,276.66,277.0,42804.0,275.4806,276.1676,275.4408,275.7793,42804.0
2024-09-27 09:45:00,276.91,277.11,276.27,276.27,56631.0,275.6897,275.8888,275.0525,275.0525,56631.0
2024-09-27 09:50:00,276.24,276.34,275.91,276.03,26819.0,275.0227,275.1222,274.6941,274.8136,26819.0
2024-09-27 09:55:00,276.01,276.9,275.78,276.83,45758.0,274.7937,275.6798,274.5647,275.6101,45758.0
2024-09-27 10:00:00,276.79,277.18,275.85,276.6,65351.0,275.5703,275.9585,274.6344,275.3811,65351.0
2024-09-27 10:05:00,276.51,276.84,276.09,276.22,25898.0,275.2915,275.62,274.8733,275.0028,25898.0
2024-09-27 10:10:00,276.22,276.61,276.04,276.52,32677.0,275.0028,275.391,274.8236,275.3014,32677.0
2024-09-27 10:15:00,276.4,277.06,276.37,276.77,14191.0,275.182,275.8391,275.1521,275.5503,14191.0
2024-09-27 10:20:00,276.74,277.25,276.65,276.7,22082.0,275.5205,276.0282,275.4309,275.4806,22082.0
2024-09-27 10:25:00,276.75,277.0,276.66,276.85,17263.0,275.5304,275.7793,275.4408,275.63,17263.0
2024-09-27 10:30:00,276.75,277.42,276.58,277.17,55021.0,275.5304,276.1975,275.3612,275.9486,55021.0
2024-09-27 10:35:00,277.16,277.8,277.1,277.63,29065.0,275.9386,276.5758,275.8789,276.4065,29065.0
2024-09-27 10:40:00,277.56,277.84,277.43,277.61,16671.0,276.3369,276.6156,276.2074,276.3866,16671.0
2024-09-27 10:45:00,277.56,277.69,276.76,276.83,15241.0,276.3369,276.4663,275.5404,275.6101,15241.0
2024-09-27 10:50:00,276.76,277.06,276.71,276.84,27816.0,275.5404,275.8391,275.4906,275.62,27816.0
2024-09-27 10:55:00,276.8,277.16,276.73,277.11,40316.0,275.5802,275.9386,275.5105,275.8888,40316.0
2024-09-27 11:00:00,277.05,277.2,276.95,277.01,23249.0,275.8291,275.9784,275.7295,275.7893,23249.0
2024-09-27 11:05:00,277.05,277.15,276.88,277.04,44633.0,275.8291,275.9287,275.6599,275.8191,44633.0
2024-09-27 11:10:00,277.11,277.21,276.94,277.04,52078.0,275.8888,275.9884,275.7196,275.8191,52078.0
2024-09-27 11:15:00,277.04,277.04,276.43,276.86,47615.0,275.8191,275.8191,275.2118,275.6399,47615.0
2024-09-27 11:20:00,276.83,277.61,276.83,277.56,31282.0,275.6101,276.3866,275.6101,276.3369,31282.0
2024-09-27 11:25:00,277.56,277.61,277.02,277.25,18521.0,276.3369,276.3866,275.7992,276.0282,18521.0
2024-09-27 11:30:00,277.25,277.29,276.69,276.93,27650.0,276.0282,276.068,275.4707,275.7096,27650.0
2024-09-27 11:35:00,276.96,277.01,276.59,276.82,10257.0,275.7395,275.7893,275.3711,275.6001,10257.0
2024-09-27 11:40:00,276.77,277.08,276.77,277.04,16456.0,275.5503,275.859,275.5503,275.8191,16456.0
2024-09-27 11:45:00,277.07,277.24,276.8,276.91,22010.0,275.849,276.0183,275.5802,275.6897,22010.0
2024-09-27 11:50:00,276.89,276.93,276.62,276.79,20574.0,275.6698,275.7096,275.401,275.5703,20574.0
2024-09-27 11:55:00,276.84,277.11,276.73,276.73,22765.0,275.62,275.8888,275.5105,275.5105,22765.0
2024-09-27 12:00:00,276.76,276.85,276.5,276.52,18631.0,275.5404,275.63,275.2815,275.3014,18631.0
2024-09-27 12:05:00,276.57,276.67,276.01,276.12,20501.0,275.3512,275.4508,274.7937,274.9032,20501.0
2024-09-27 12:10:00,276.03,276.08,275.41,275.6,30927.0,274.8136,274.8634,274.1963,274.3855,30927.0
2024-09-27 12:15:00,275.56,275.93,275.52,275.84,14615.0,274.3457,274.714,274.3058,274.6244,14615.0
2024-09-27 12:20:00,275.84,275.94,275.79,275.93,22405.0,274.6244,274.724,274.5747,274.714,22405.0
2024-09-27 12:25:00,275.93,276.06,275.63,275.72,41266.0,274.714,274.8435,274.4154,274.505,41266.0
2024-09-27 12:30:00,275.71,276.02,275.67,275.83,23566.0,274.495,274.8036,274.4552,274.6145,23566.0
2024-09-27 12:35:00,275.83,276.25,275.77,276.23,18591.0,274.6145,275.0326,274.5547,275.0127,18591.0
2024-09-27 12:40:00,276.22,276.46,276.15,276.43,17924.0,275.0028,275.2417,274.9331,275.2118,17924.0
2024-09-27 12:45:00,276.43,276.56,276.4,276.49,23637.0,275.2118,275.3413,275.182,275.2716,23637.0
2024-09-27 12:50:00,276.49,276.57,276.32,276.35,34328.0,275.2716,275.3512,275.1023,275.1322,34328.0
2024-09-27 12:55:00,276.38,276.5,276.16,276.16,23047.0,275.1621,275.2815,274.943,274.943,23047.0
2024-09-27 13:00:00,276.17,276.57,276.16,276.51,12742.0,274.953,275.3512,274.943,275.2915,12742.0
2024-09-27 13:05:00,276.52,276.52,275.56,275.56,10875.0,275.3014,275.3014,274.3457,274.3457,10875.0
2024-09-27 13:10:00,275.62,275.87,275.5,275.84,7803.0,274.4054,274.6543,274.2859,274.6244,7803.0
2024-09-27 13:15:00,275.86,276.04,275.8,275.96,17335.0,274.6443,274.8236,274.5846,274.7439,17335.0
2024-09-27 13:20:00,275.93,276.08,275.92,276.08,15085.0,274.714,274.8634,274.7041,274.8634,15085.0
2024-09-27 13:25:00,276.03,276.05,275.7,275.95,31349.0,274.8136,274.8335,274.4851,274.734,31349.0
2024-09-27 13:30:00,275.95,276.12,275.94,275.95,23149.0,274.734,274.9032,274.724,274.734,23149.0
2024-09-27 13:35:00,275.95,275.99,275.59,275.66,13382.0,274.734,274.7738,274.3755,274.4452,13382.0
2024-09-27 13:40:00,275.66,276.2,275.63,276.2,16997.0,274.4452,274.9829,274.4154,274.9829,16997.0
2024-09-27 13:45:00,276.16,276.2,275.92,275.92,10935.0,274.943,274.9829,274.7041,274.7041,10935.0
2024-09-27 13:50:00,275.95,276.2,275.95,276.17,21070.0,274.734,274.9829,274.734,274.953,21070.0
2024-09-27 13:55:00,276.13,276.42,276.13,276.42,12271.0,274.9132,275.2019,274.9132,275.2019,12271.0
2024-09-27 14:00:00,276.41,276.61,276.35,276.35,15946.0,275.1919,275.391,275.1322,275.1322,15946.0
2024-09-27 14:05:00,276.3,276.35,276.13,276.29,20170.0,275.0824,275.1322,274.9132,275.0725,20170.0
2024-09-27 14:10:00,276.32,276.32,275.94,275.94,13468.0,275.1023,275.1023,274.724,274.724,13468.0
2024-09-27 14:15:00,275.94,276.08,275.81,275.81,60916.0,274.724,274.8634,274.5946,274.5946,60916.0
2024-09-27 14:20:00,275.91,276.13,275.9,275.98,10523.0,274.6941,274.9132,274.6842,274.7638,10523.0
2024-09-27 14:25:00,275.95,276.06,275.7,275.77,18142.0,274.734,274.8435,274.4851,274.5547,18142.0
2024-09-27 14:30:00,275.77,275.79,275.06,275.48,36241.0,274.5547,274.5747,273.8479,274.266,36241.0
2024-09-27 14:35:00,275.55,275.55,275.09,275.24,11371.0,274.3357,274.3357,273.8777,274.0271,11371.0
2024-09-27 14:40:00,275.18,275.46,275.18,275.3,14333.0,273.9673,274.2461,273.9673,274.0868,14333.0
2024-09-27 14:45:00,275.36,275.67,275.33,275.57,13712.0,274.1466,274.4552,274.1167,274.3556,13712.0
2024-09-27 14:50:00,275.6,275.8,275.48,275.78,18563.0,274.3855,274.5846,274.266,274.5647,18563.0
2024-09-27 14:55:00,275.76,276.28,275.69,276.05,18963.0,274.5448,275.0625,274.4751,274.8335,18963.0
2024-09-27 15:00:00,276.02,276.1,275.88,276.01,15300.0,274.8036,274.8833,274.6643,274.7937,15300.0
2024-09-27 15:05:00,276.0,276.2,276.0,276.17,15271.0,274.7837,274.9829,274.7837,274.953,15271.0
2024-09-27 15:10:00,276.18,276.27,275.91,275.91,18943.0,274.9629,275.0525,274.6941,274.6941,18943.0
2024-09-27 15:15:00,275.95,276.23,275.91,276.07,19362.0,274.734,275.0127,274.6941,274.8534,19362.0
2024-09-27 15:20:00,276.12,276.33,275.98,276.13,36031.0,274.9032,275.1123,274.7638,274.9132,36031.0
2024-09-27 15:25:00,276.05,276.13,275.8,276.04,36379.0,274.8335,274.9132,274.5846,274.8236,36379.0
2024-09-27 15:30:00,276.07,276.28,276.06,276.17,20599.0,274.8534,275.0625,274.8435,274.953,20599.0
2024-09-27 15:35:00,276.27,276.27,275.93,276.11,26437.0,275.0525,275.0525,274.714,274.8932,26437.0
2024-09-27 15:40:00,276.13,276.5,276.03,276.48,51244.0,274.9132,275.2815,274.8136,275.2616,51244.0
2024-09-27 15:45:00,276.48,276.58,276.25,276.52,61891.0,275.2616,275.3612,275.0326,275.3014,61891.0
2024-09-27 15:50:00,276.5,276.61,276.22,276.34,81203.0,275.2815,275.391,275.0028,275.1222,81203.0
2024-09-27 15:55:00,276.34,276.97,276.31,276.58,257376.0,275.1222,275.7495,275.0924,275.3612,257376.0
2024-09-30 09:30:00,273.95,274.82,273.16,274.81,192157.0,272.7428,273.6089,271.9562,273.599,192157.0
2024-09-30 09:35:00,274.81,275.74,273.76,274.0,53333.0,273.599,274.5249,272.5536,272.7925,53333.0
2024-09-30 09:40:00,274.03,274.03,272.66,273.15,39461.0,272.8224,272.8224,271.4585,271.9463,39461.0
2024-09-30 09:45:00,273.1,273.32,271.43,271.56,71952.0,271.8965,272.1155,270.2339,270.3633,71952.0
2024-09-30 09:50:00,271.56,271.87,271.08,271.47,64159.0,270.3633,270.6719,269.8854,270.2737,64159.0
2024-09-30 09:55:00,271.46,271.54,270.7,270.87,65388.0,270.2637,270.3434,269.5071,269.6763,65388.0
2024-09-30 10:00:00,270.9,271.1,270.34,270.64,42787.0,269.7062,269.9053,269.1487,269.4474,42787.0
2024-09-30 10:05:00,270.66,271.21,270.64,271.09,25021.0,269.4673,270.0148,269.4474,269.8954,25021.0
2024-09-30 10:10:00,271.06,271.55,270.86,271.01,43612.0,269.8655,270.3533,269.6664,269.8157,43612.0
2024-09-30 10:15:00,271.01,271.02,270.66,270.78,30692.0,269.8157,269.8257,269.4673,269.5867,30692.0
2024-09-30 10:20:00,270.73,271.12,270.71,271.01,59334.0,269.537,269.9252,269.517,269.8157,59334.0
2024-09-30 10:25:00,270.97,271.98,270.6,271.98,40815.0,269.7759,270.7814,269.4075,270.7814,40815.0
2024-09-30 10:30:00,271.98,272.55,271.92,272.5,25401.0,270.7814,271.3489,270.7217,271.2992,25401.0
2024-09-30 10:35:00,272.5,272.92,272.5,272.55,25856.0,271.2992,271.7173,271.2992,271.3489,25856.0
2024-09-30 10:40:00,272.57,272.71,272.49,272.62,30661.0,271.3688,271.5082,271.2892,271.4186,30661.0
2024-09-30 10:45:00,272.62,272.66,272.32,272.62,41221.0,271.4186,271.4585,271.1199,271.4186,41221.0
2024-09-30 10:50:00,272.59,272.64,272.39,272.44,17100.0,271.3888,271.4385,271.1896,271.2394,17100.0
2024-09-30 10:55:00,272.39,272.39,271.76,271.81,22179.0,271.1896,271.1896,270.5624,270.6122,22179.0
2024-09-30 11:00:00,271.82,272.32,271.45,271.5,64816.0,270.6222,271.1199,270.2538,270.3036,64816.0
2024-09-30 11:05:00,271.51,271.51,270.89,271.01,20092.0,270.3135,270.3135,269.6963,269.8157,20092.0
2024-09-30 11:10:00,271.06,271.63,270.9,271.61,17348.0,269.8655,270.433,269.7062,270.4131,17348.0
2024-09-30 11:15:00,271.61,272.26,271.6,271.92,22419.0,270.4131,271.0602,270.4031,270.7217,22419.0
2024-09-30 11:20:00,271.93,271.97,271.35,271.4,13388.0,270.7317,270.7715,270.1542,270.204,13388.0
2024-09-30 11:25:00,271.44,271.44,270.63,270.81,32928.0,270.2438,270.2438,269.4374,269.6166,32928.0
2024-09-30 11:30:00,270.88,271.04,270.72,270.75,32694.0,269.6863,269.8456,269.527,269.5569,32694.0
2024-09-30 11:35:00,270.71,270.91,270.53,270.87,40470.0,269.517,269.7162,269.3378,269.6763,40470.0
2024-09-30 11:40:00,270.87,271.25,270.63,271.21,21225.0,269.6763,270.0547,269.4374,270.0148,21225.0
2024-09-30 11:45:00,271.17,271.28,271.02,271.14,27293.0,269.975,270.0845,269.8257,269.9451,27293.0
2024-09-30 11:50:00,271.11,271.33,271.02,271.13,38051.0,269.9153,270.1343,269.8257,269.9352,38051.0
2024-09-30 11:55:00,271.18,271.28,271.05,271.19,21769.0,269.985,270.0845,269.8555,269.9949,21769.0
2024-09-30 12:00:00,271.19,271.32,270.99,271.26,25372.0,269.9949,270.1244,269.7958,270.0646,25372.0
2024-09-30 12:05:00,271.17,271.41,271.08,271.1,22234.0,269.975,270.214,269.8854,269.9053,22234.0
2024-09-30 12:10:00,271.16,271.26,271.01,271.16,12308.0,269.9651,270.0646,269.8157,269.9651,12308.0
2024-09-30 12:15:00,271.17,271.2,270.94,270.95,24036.0,269.975,270.0049,269.746,269.756,24036.0
2024-09-30 12:20:00,270.94,270.96,270.57,270.86,38632.0,269.746,269.7659,269.3777,269.6664,38632.0
2024-09-30 12:25:00,270.9,271.17,270.82,271.04,21514.0,269.7062,269.975,269.6266,269.8456,21514.0
2024-09-30 12:30:00,271.0,271.14,270.89,271.09,18199.0,269.8058,269.9451,269.6963,269.8954,18199.0
2024-09-30 12:35:00,271.07,271.37,271.07,271.17,33433.0,269.8755,270.1741,269.8755,269.975,33433.0
2024-09-30 12:40:00,271.11,271.16,270.82,271.02,24018.0,269.9153,269.9651,269.6266,269.8257,24018.0
2024-09-30 12:45:00,271.1,271.72,271.1,271.57,15762.0,269.9053,270.5226,269.9053,270.3733,15762.0
2024-09-30 12:50:00,271.53,271.62,271.45,271.54,9893.0,270.3334,270.423,270.2538,270.3434,9893.0
2024-09-30 12:55:00,271.55,271.71,271.51,271.71,8943.0,270.3533,270.5126,270.3135,270.5126,8943.0
2024-09-30 13:00:00,271.7,271.73,271.27,271.33,16287.0,270.5027,270.5325,270.0746,270.1343,16287.0
2024-09-30 13:05:00,271.3,271.67,271.24,271.5,17486.0,270.1044,270.4728,270.0447,270.3036,17486.0
2024-09-30 13:10:00,271.47,271.71,270.82,270.94,17867.0,270.2737,270.5126,269.6266,269.746,17867.0
2024-09-30 13:15:00,270.96,271.17,270.83,271.16,21005.0,269.7659,269.975,269.6365,269.9651,21005.0
2024-09-30 13:20:00,271.18,271.18,270.89,270.9,10275.0,269.985,269.985,269.6963,269.7062,10275.0
2024-09-30 13:25:00,270.89,271.01,270.65,270.71,13533.0,269.6963,269.8157,269.4573,269.517,13533.0
2024-09-30 13:30:00,270.64,270.72,270.59,270.6,15404.0,269.4474,269.527,269.3976,269.4075,15404.0
2024-09-30 13:35:00,270.71,271.16,270.6,270.8,20084.0,269.517,269.9651,269.4075,269.6066,20084.0
2024-09-30 13:40:00,270.79,271.03,270.78,271.02,20221.0,269.5967,269.8356,269.5867,269.8257,20221.0
2024-09-30 13:45:00,270.96,271.14,270.91,271.11,18960.0,269.7659,269.9451,269.7162,269.9153,18960.0
2024-09-30 13:50:00,271.09,271.17,270.96,271.1,10552.0,269.8954,269.975,269.7659,269.9053,10552.0
2024-09-30 13:55:00,271.09,271.57,270.96,271.57,24170.0,269.8954,270.3733,269.7659,270.3733,24170.0
2024-09-30 14:00:00,271.5,271.53,271.4,271.5,16717.0,270.3036,270.3334,270.204,270.3036,16717.0
2024-09-30 14:05:00,271.49,271.49,270.92,271.09,25082.0,270.2936,270.2936,269.7261,269.8954,25082.0
2024-09-30 14:10:00,271.06,271.06,270.55,270.67,13741.0,269.8655,269.8655,269.3577,269.4772,13741.0
2024-09-30 14:15:00,270.68,270.68,270.09,270.14,21196.0,269.4872,269.4872,268.8998,268.9496,21196.0
2024-09-30 14:20:00,270.08,270.17,269.14,269.41,38752.0,268.8898,268.9794,267.954,268.2228,38752.0
2024-09-30 14:25:00,269.41,269.85,269.19,269.85,11974.0,268.2228,268.6608,268.0037,268.6608,11974.0
2024-09-30 14:30:00,269.79,270.15,269.3,269.98,34697.0,268.6011,268.9595,268.1133,268.7903,34697.0
2024-09-30 14:35:00,269.98,270.59,269.94,270.56,20870.0,268.7903,269.3976,268.7504,269.3677,20870.0
2024-09-30 14:40:00,270.59,271.14,270.59,271.02,19045.0,269.3976,269.9451,269.3976,269.8257,19045.0
2024-09-30 14:45:00,271.13,271.47,271.13,271.29,9690.0,269.9352,270.2737,269.9352,270.0945,9690.0
2024-09-30 14:50:00,271.25,271.45,271.19,271.4,17963.0,270.0547,270.2538,269.9949,270.204,17963.0
2024-09-30 14:55:00,271.31,271.47,271.08,271.25,28618.0,270.1144,270.2737,269.8854,270.0547,28618.0
2024-09-30 15:00:00,271.3,271.42,270.81,271.42,33374.0,270.1044,270.2239,269.6166,270.2239,33374.0
2024-09-30 15:05:00,271.38,271.64,271.29,271.44,26515.0,270.1841,270.4429,270.0945,270.2438,26515.0
2024-09-30 15:10:00,271.4,271.71,271.12,271.59,16030.0,270.204,270.5126,269.9252,270.3932,16030.0
2024-09-30 15:15:00,271.57,271.97,271.56,271.83,23194.0,270.3733,270.7715,270.3633,270.6321,23194.0
2024-09-30 15:20:00,271.85,271.87,271.52,271.67,24205.0,270.652,270.6719,270.3235,270.4728,24205.0
2024-09-30 15:25:00,271.62,271.93,271.58,271.88,10830.0,270.423,270.7317,270.3832,270.6819,10830.0
2024-09-30 15:30:00,271.83,271.92,271.62,271.63,23787.0,270.6321,270.7217,270.423,270.433,23787.0
2024-09-30 15:35:00,271.62,272.1,271.58,272.1,39845.0,270.423,270.9009,270.3832,270.9009,39845.0
2024-09-30 15:40:00,272.09,272.59,271.86,272.57,28275.0,270.891,271.3888,270.662,271.3688,28275.0
2024-09-30 15:45:00,272.54,272.89,272.38,272.71,39372.0,271.339,271.6874,271.1797,271.5082,39372.0
2024-09-30 15:50:00,272.79,273.65,272.78,273.4,79899.0,271.5879,272.4441,271.5779,272.1952,79899.0
2024-09-30 15:55:00,273.45,274.21,273.43,273.71,298312.0,272.245,273.0016,272.2251,272.5038,298312.0
2024-10-01 09:30:00,274.33,274.7,273.74,273.83,137833.0,273.1211,273.4895,272.5337,272.6233,137833.0
2024-10-01 09:35:00,273.88,274.33,272.5,272.69,55156.0,272.6731,273.1211,271.2992,271.4883,55156.0
2024-10-01 09:40:00,272.64,273.75,272.43,273.41,33873.0,271.4385,272.5436,271.2295,272.2051,33873.0
2024-10-01 09:45:00,273.29,273.42,271.84,271.84,29986.0,272.0857,272.2151,270.6421,270.6421,29986.0
2024-10-01 09:50:00,271.88,272.28,271.52,272.01,35431.0,270.6819,271.0801,270.3235,270.8113,35431.0
2024-10-01 09:55:00,272.04,272.38,271.65,272.37,43643.0,270.8412,271.1797,270.4529,271.1697,43643.0
2024-10-01 10:00:00,272.24,272.73,271.34,271.92,32020.0,271.0403,271.5281,270.1443,270.7217,32020.0
2024-10-01 10:05:00,271.79,272.06,271.17,271.19,39850.0,270.5923,270.8611,269.975,269.9949,39850.0
2024-10-01 10:10:00,271.19,271.33,270.41,270.63,40040.0,269.9949,270.1343,269.2184,269.4374,40040.0
2024-10-01 10:15:00,270.5,270.99,270.16,270.84,25469.0,269.308,269.7958,268.9695,269.6465,25469.0
2024-10-01 10:20:00,270.74,271.86,270.6,271.35,19610.0,269.5469,270.662,269.4075,270.1542,19610.0
2024-10-01 10:25:00,271.4,271.52,270.25,270.71,20340.0,270.204,270.3235,269.0591,269.517,20340.0
2024-10-01 10:30:00,270.7,270.81,270.11,270.43,38154.0,269.5071,269.6166,268.9197,269.2383,38154.0
2024-10-01 10:35:00,270.38,271.47,270.2,271.35,19313.0,269.1885,270.2737,269.0093,270.1542,19313.0
2024-10-01 10:40:00,271.35,272.26,271.34,271.99,14472.0,270.1542,271.0602,270.1443,270.7914,14472.0
2024-10-01 10:45:00,272.0,272.37,271.83,271.83,29587.0,270.8014,271.1697,270.6321,270.6321,29587.0
2024-10-01 10:50:00,271.96,272.1,271.62,271.7,8308.0,270.7615,270.9009,270.423,270.5027,8308.0
2024-10-01 10:55:00,271.8,272.13,271.74,271.86,16282.0,270.6022,270.9308,270.5425,270.662,16282.0
2024-10-01 11:00:00,271.93,271.93,271.26,271.45,25801.0,270.7317,270.7317,270.0646,270.2538,25801.0
2024-10-01 11:05:00,271.49,271.49,270.28,270.38,23499.0,270.2936,270.2936,269.0889,269.1885,23499.0
2024-10-01 11:10:00,270.48,270.48,270.24,270.33,13679.0,269.2881,269.2881,269.0491,269.1387,13679.0
2024-10-01 11:15:00,270.29,270.6,270.13,270.6,19634.0,269.0989,269.4075,268.9396,269.4075,19634.0
2024-10-01 11:20:00,270.6,270.78,270.35,270.68,21061.0,269.4075,269.5867,269.1586,269.4872,21061.0
2024-10-01 11:25:00,270.74,271.41,270.74,271.34,22671.0,269.5469,270.214,269.5469,270.1443,22671.0
2024-10-01 11:30:00,271.34,271.64,271.15,271.35,22801.0,270.1443,270.4429,269.9551,270.1542,22801.0
2024-10-01 11:35:00,271.32,271.59,271.18,271.59,16495.0,270.1244,270.3932,269.985,270.3932,16495.0
2024-10-01 11:40:00,271.6,271.82,271.43,271.57,34261.0,270.4031,270.6222,270.2339,270.3733,34261.0
2024-10-01 11:45:00,271.57,271.64,271.27,271.4,17242.0,270.3733,270.4429,270.0746,270.204,17242.0
2024-10-01 11:50:00,271.42,271.44,271.22,271.28,15893.0,270.2239,270.2438,270.0248,270.0845,15893.0
2024-10-01 11:55:00,271.27,271.32,270.81,270.81,11993.0,270.0746,270.1244,269.6166,269.6166,11993.0
2024-10-01 12:00:00,270.78,271.28,270.66,271.15,17096.0,269.5867,270.0845,269.4673,269.9551,17096.0
2024-10-01 12:05:00,271.14,271.35,271.05,271.24,19562.0,269.9451,270.1542,269.8555,270.0447,19562.0
2024-10-01 12:10:00,271.24,271.51,270.95,271.05,17282.0,270.0447,270.3135,269.756,269.8555,17282.0
2024-10-01 12:15:00,271.06,271.32,271.04,271.17,9097.0,269.8655,270.1244,269.8456,269.975,9097.0
2024-10-01 12:20:00,271.19,271.4,271.15,271.21,10259.0,269.9949,270.204,269.9551,270.0148,10259.0
2024-10-01 12:25:00,271.19,271.39,270.94,271.27,10606.0,269.9949,270.194,269.746,270.0746,10606.0
2024-10-01 12:30:00,271.26,271.42,270.48,271.3,13571.0,270.0646,270.2239,269.2881,270.1044,13571.0
2024-10-01 12:35:00,271.33,271.57,270.95,270.95,3691.0,270.1343,270.3733,269.756,269.756,3691.0
2024-10-01 12:40:00,271.13,271.3,270.7,270.7,7422.0,269.9352,270.1044,269.5071,269.5071,7422.0
2024-10-01 12:45:00,270.64,270.86,270.17,270.53,14853.0,269.4474,269.6664,268.9794,269.3378,14853.0
2024-10-01 12:50:00,270.49,271.26,270.49,271.2,9415.0,269.298,270.0646,269.298,270.0049,9415.0
2024-10-01 12:55:00,271.18,271.45,270.87,271.4,7188.0,269.985,270.2538,269.6763,270.204,7188.0
2024-10-01 13:00:00,271.28,271.36,270.67,270.8,4746.0,270.0845,270.1642,269.4772,269.6066,4746.0
2024-10-01 13:05:00,270.8,270.88,270.5,270.69,16791.0,269.6066,269.6863,269.308,269.4971,16791.0
2024-10-01 13:10:00,270.72,270.72,270.28,270.3,8916.0,269.527,269.527,269.0889,269.1089,8916.0
2024-10-01 13:15:00,270.29,270.29,269.69,269.8,17752.0,269.0989,269.0989,268.5015,268.6111,17752.0
2024-10-01 13:20:00,269.87,269.93,269.69,269.85,8279.0,268.6807,268.7405,268.5015,268.6608,8279.0
2024-10-01 13:25:00,269.8,269.96,269.7,269.92,7866.0,268.6111,268.7703,268.5115,268.7305,7866.0
2024-10-01 13:30:00,269.92,270.78,269.8,270.63,13498.0,268.7305,269.5867,268.6111,269.4374,13498.0
2024-10-01 13:35:00,270.51,270.52,270.22,270.44,9401.0,269.3179,269.3279,269.0292,269.2482,9401.0
2024-10-01 13:40:00,270.35,271.33,270.35,271.21,10279.0,269.1586,270.1343,269.1586,270.0148,10279.0
2024-10-01 13:45:00,271.23,271.53,271.1,271.18,9473.0,270.0348,270.3334,269.9053,269.985,9473.0
2024-10-01 13:50:00,271.23,271.43,271.11,271.33,16780.0,270.0348,270.2339,269.9153,270.1343,16780.0
2024-10-01 13:55:00,271.46,272.07,271.39,271.98,9829.0,270.2637,270.8711,270.194,270.7814,9829.0
2024-10-01 14:00:00,272.06,272.42,272.03,272.38,14094.0,270.8611,271.2195,270.8312,271.1797,14094.0
2024-10-01 14:05:00,272.36,272.5,272.16,272.38,7528.0,271.1598,271.2992,270.9607,271.1797,7528.0
2024-10-01 14:10:00,272.34,272.55,272.22,272.55,10319.0,271.1399,271.3489,271.0204,271.3489,10319.0
2024-10-01 14:15:00,272.5,272.86,272.5,272.67,12035.0,271.2992,271.6576,271.2992,271.4684,12035.0
2024-10-01 14:20:00,272.68,272.85,272.64,272.79,7706.0,271.4784,271.6476,271.4385,271.5879,7706.0
2024-10-01 14:25:00,272.84,273.11,272.84,273.07,14212.0,271.6377,271.9065,271.6377,271.8666,14212.0
2024-10-01 14:30:00,273.08,273.09,272.68,272.68,10803.0,271.8766,271.8866,271.4784,271.4784,10803.0
2024-10-01 14:35:00,272.76,272.88,272.45,272.66,10269.0,271.558,271.6775,271.2494,271.4585,10269.0
2024-10-01 14:40:00,272.66,272.82,272.51,272.7,12962.0,271.4585,271.6177,271.3091,271.4983,12962.0
2024-10-01 14:45:00,272.75,272.93,272.52,272.62,23286.0,271.5481,271.7273,271.3191,271.4186,23286.0
2024-10-01 14:50:00,272.65,272.78,272.3,272.45,10601.0,271.4485,271.5779,271.1,271.2494,10601.0
2024-10-01 14:55:00,272.46,272.65,272.4,272.49,7394.0,271.2593,271.4485,271.1996,271.2892,7394.0
2024-10-01 15:00:00,272.49,272.52,272.33,272.46,9013.0,271.2892,271.3191,271.1299,271.2593,9013.0
2024-10-01 15:05:00,272.46,272.79,272.18,272.68,22495.0,271.2593,271.5879,270.9806,271.4784,22495.0
2024-10-01 15:10:00,272.72,272.82,272.34,272.47,11394.0,271.5182,271.6177,271.1399,271.2693,11394.0
2024-10-01 15:15:00,272.47,272.56,272.26,272.4,12305.0,271.2693,271.3589,271.0602,271.1996,12305.0
2024-10-01 15:20:00,272.35,272.35,272.03,272.22,24535.0,271.1498,271.1498,270.8312,271.0204,24535.0
2024-10-01 15:25:00,272.24,272.5,272.17,272.2,16306.0,271.0403,271.2992,270.9706,271.0005,16306.0
2024-10-01 15:30:00,272.17,272.17,271.32,271.35,21327.0,270.9706,270.9706,270.1244,270.1542,21327.0
2024-10-01 15:35:00,271.4,271.41,270.68,271.04,45169.0,270.204,270.214,269.4872,269.8456,45169.0
2024-10-01 15:40:00,271.06,271.29,270.68,270.77,61044.0,269.8655,270.0945,269.4872,269.5768,61044.0
2024-10-01 15:45:00,270.77,270.86,270.49,270.81,39989.0,269.5768,269.6664,269.298,269.6166,39989.0
2024-10-01 15:50:00,270.76,271.24,270.56,270.75,59290.0,269.5668,270.0447,269.3677,269.5569,59290.0
2024-10-01 15:55:00,270.68,271.26,270.55,270.94,318658.0,269.4872,270.0646,269.3577,269.746,318658.0
2024-10-02 09:30:00,273.72,274.18,270.85,274.13,152734.0,272.5138,272.9718,269.6564,272.922,152734.0
2024-10-02 09:35:00,273.94,275.68,273.92,274.52,82382.0,272.7328,274.4651,272.7129,273.3103,82382.0
2024-10-02 09:40:00,274.65,274.71,273.01,273.04,60769.0,273.4397,273.4994,271.8069,271.8368,60769.0
2024-10-02 09:45:00,273.22,275.99,273.16,275.39,52355.0,272.016,274.7738,271.9562,274.1764,52355.0
2024-10-02 09:50:00,275.39,275.97,275.24,275.61,48375.0,274.1764,274.7539,274.0271,274.3955,48375.0
2024-10-02 09:55:00,275.6,276.13,275.15,275.36,90645.0,274.3855,274.9132,273.9375,274.1466,90645.0
2024-10-02 10:00:00,275.38,275.79,274.64,274.96,37069.0,274.1665,274.5747,273.4297,273.7483,37069.0
2024-10-02 10:05:00,274.93,275.47,274.79,275.36,28002.0,273.7184,274.2561,273.5791,274.1466,28002.0
2024-10-02 10:10:00,275.3,276.01,274.77,274.78,60199.0,274.0868,274.7937,273.5592,273.5691,60199.0
2024-10-02 10:15:00,274.8,275.88,274.75,275.79,40273.0,273.589,274.6643,273.5392,274.5747,40273.0
2024-10-02 10:20:00,275.79,275.99,274.9,274.91,29078.0,274.5747,274.7738,273.6886,273.6985,29078.0
2024-10-02 10:25:00,274.9,276.38,274.89,276.22,68459.0,273.6886,275.1621,273.6786,275.0028,68459.0
2024-10-02 10:30:00,276.29,277.21,276.05,276.91,69001.0,275.0725,275.9884,274.8335,275.6897,69001.0
2024-10-02 10:35:00,276.96,277.68,276.77,277.55,69567.0,275.7395,276.4563,275.5503,276.3269,69567.0
2024-10-02 10:40:00,277.5,277.99,277.23,277.52,32321.0,276.2771,276.765,276.0083,276.297,32321.0
2024-10-02 10:45:00,277.66,279.18,277.5,279.17,65059.0,276.4364,277.9497,276.2771,277.9398,65059.0
2024-10-02 10:50:00,279.16,279.2,277.6,277.88,62299.0,277.9298,277.9696,276.3767,276.6554,62299.0
2024-10-02 10:55:00,277.75,278.01,277.0,277.19,41241.0,276.526,276.7849,275.7793,275.9685,41241.0
2024-10-02 11:00:00,277.12,277.95,277.09,277.71,48465.0,275.8988,276.7251,275.8689,276.4862,48465.0
2024-10-02 11:05:00,277.71,277.99,277.5,277.74,26630.0,276.4862,276.765,276.2771,276.5161,26630.0
2024-10-02 11:10:00,277.79,277.92,277.43,277.46,41743.0,276.5658,276.6953,276.2074,276.2373,41743.0
2024-10-02 11:15:00,277.47,278.0,277.33,277.99,28168.0,276.2473,276.7749,276.1079,276.765,28168.0
2024-10-02 11:20:00,277.94,278.04,277.63,277.71,31834.0,276.7152,276.8147,276.4065,276.4862,31834.0
2024-10-02 11:25:00,277.73,278.03,277.6,277.99,19207.0,276.5061,276.8048,276.3767,276.765,19207.0
2024-10-02 11:30:00,278.03,278.09,277.72,278.0,44366.0,276.8048,276.8645,276.4962,276.7749,44366.0
2024-10-02 11:35:00,278.0,278.24,277.52,277.75,65977.0,276.7749,277.0139,276.297,276.526,65977.0
2024-10-02 11:40:00,277.76,278.06,277.72,278.06,24760.0,276.536,276.8347,276.4962,276.8347,24760.0
2024-10-02 11:45:00,278.05,278.7,277.98,278.33,59723.0,276.8247,277.4718,276.755,277.1035,59723.0
2024-10-02 11:50:00,278.39,278.61,278.05,278.49,31083.0,277.1632,277.3822,276.8247,277.2628,31083.0
2024-10-02 11:55:00,278.49,278.69,278.38,278.63,42382.0,277.2628,277.4619,277.1532,277.4021,42382.0
2024-10-02 12:00:00,278.65,279.14,278.65,278.94,58776.0,277.4221,277.9099,277.4221,277.7108,58776.0
2024-10-02 12:05:00,278.92,279.0,278.11,278.25,73168.0,277.6909,277.7705,276.8844,277.0238,73168.0
2024-10-02 12:10:00,278.28,278.49,277.72,277.84,22799.0,277.0537,277.2628,276.4962,276.6156,22799.0
2024-10-02 12:15:00,277.85,278.14,277.72,278.05,26858.0,276.6256,276.9143,276.4962,276.8247,26858.0
2024-10-02 12:20:00,277.98,278.77,277.78,278.77,22621.0,276.755,277.5415,276.5559,277.5415,22621.0
2024-10-02 12:25:00,278.78,279.48,278.78,279.44,49332.0,277.5515,278.2484,277.5515,278.2086,49332.0
2024-10-02 12:30:00,279.37,279.46,279.16,279.25,57879.0,278.1389,278.2285,277.9298,278.0194,57879.0
2024-10-02 12:35:00,279.21,279.79,278.67,279.65,67001.0,277.9796,278.557,277.442,278.4176,67001.0
2024-10-02 12:40:00,279.67,279.82,279.46,279.48,50755.0,278.4376,278.5869,278.2285,278.2484,50755.0
2024-10-02 12:45:00,279.52,279.68,279.12,279.36,51738.0,278.2882,278.4475,277.89,278.1289,51738.0
2024-10-02 12:50:00,279.32,279.66,279.22,279.52,54297.0,278.0891,278.4276,277.9895,278.2882,54297.0
2024-10-02 12:55:00,279.57,279.61,278.9,279.02,46382.0,278.338,278.3778,277.671,277.7904,46382.0
2024-10-02 13:00:00,278.97,280.25,278.97,280.08,118741.0,277.7406,279.015,277.7406,278.8458,118741.0
2024-10-02 13:05:00,280.23,280.24,279.64,279.9,39707.0,278.9951,279.005,278.4077,278.6665,39707.0
2024-10-02 13:10:00,279.9,280.05,279.65,280.01,35038.0,278.6665,278.8159,278.4176,278.7761,35038.0
2024-10-02 13:15:00,280.0,280.03,279.72,279.89,50811.0,278.7661,278.796,278.4873,278.6566,50811.0
2024-10-02 13:20:00,279.91,280.69,279.82,280.55,49959.0,278.6765,279.4531,278.5869,279.3137,49959.0
2024-10-02 13:25:00,280.55,281.1,280.45,281.04,49211.0,279.3137,279.8613,279.2141,279.8015,49211.0
2024-10-02 13:30:00,281.03,281.16,280.69,280.82,93085.0,279.7916,279.921,279.4531,279.5825,93085.0
2024-10-02 13:35:00,280.74,281.07,280.48,280.75,42086.0,279.5028,279.8314,279.244,279.5128,42086.0
2024-10-02 13:40:00,280.71,280.8,280.42,280.71,34414.0,279.473,279.5626,279.1843,279.473,34414.0
2024-10-02 13:45:00,280.67,281.21,280.58,280.94,29779.0,279.4332,279.9708,279.3435,279.702,29779.0
2024-10-02 13:50:00,280.96,281.18,280.78,280.8,36428.0,279.7219,279.9409,279.5427,279.5626,36428.0
2024-10-02 13:55:00,280.8,281.39,280.44,281.12,34029.0,279.5626,280.15,279.2042,279.8812,34029.0
2024-10-02 14:00:00,281.17,281.5,281.0,281.29,32434.0,279.9309,280.2595,279.7617,280.0504,32434.0
2024-10-02 14:05:00,281.29,281.79,281.26,281.78,28705.0,280.0504,280.5482,280.0206,280.5383,28705.0
2024-10-02 14:10:00,281.78,282.0,281.47,281.59,28769.0,280.5383,280.7573,280.2296,280.3491,28769.0
2024-10-02 14:15:00,281.64,281.69,281.22,281.32,21581.0,280.3989,280.4487,279.9807,280.0803,21581.0
2024-10-02 14:20:00,281.35,281.35,280.69,280.83,18777.0,280.1102,280.1102,279.4531,279.5924,18777.0
2024-10-02 14:25:00,280.87,280.96,279.43,280.18,40124.0,279.6323,279.7219,278.1986,278.9453,40124.0
2024-10-02 14:30:00,280.13,280.45,279.81,280.22,81131.0,278.8955,279.2141,278.5769,278.9851,81131.0
2024-10-02 14:35:00,280.2,280.53,280.12,280.42,20145.0,278.9652,279.2938,278.8856,279.1843,20145.0
2024-10-02 14:40:00,280.42,280.7,280.26,280.51,16956.0,279.1843,279.463,279.025,279.2739,16956.0
2024-10-02 14:45:00,280.49,280.9,280.3,280.8,20638.0,279.2539,279.6621,279.0648,279.5626,20638.0
2024-10-02 14:50:00,280.81,280.81,280.5,280.55,14001.0,279.5725,279.5725,279.2639,279.3137,14001.0
2024-10-02 14:55:00,280.6,280.95,280.57,280.58,31030.0,279.3635,279.7119,279.3336,279.3435,31030.0
2024-10-02 15:00:00,280.6,280.62,280.23,280.31,32216.0,279.3635,279.3834,278.9951,279.0747,32216.0
2024-10-02 15:05:00,280.3,280.9,280.23,280.84,40539.0,279.0648,279.6621,278.9951,279.6024,40539.0
2024-10-02 15:10:00,280.86,280.91,280.58,280.85,15103.0,279.6223,279.6721,279.3435,279.6124,15103.0
2024-10-02 15:15:00,280.84,280.9,280.52,280.61,25912.0,279.6024,279.6621,279.2838,279.3734,25912.0
2024-10-02 15:20:00,280.58,280.68,280.18,280.32,26230.0,279.3435,279.4431,278.9453,279.0847,26230.0
2024-10-02 15:25:00,280.33,280.86,280.27,280.81,34609.0,279.0947,279.6223,279.0349,279.5725,34609.0
2024-10-02 15:30:00,280.81,280.88,280.42,280.5,31511.0,279.5725,279.6422,279.1843,279.2639,31511.0
2024-10-02 15:35:00,280.47,280.73,280.41,280.63,28662.0,279.234,279.4929,279.1743,279.3933,28662.0
2024-10-02 15:40:00,280.66,280.72,280.55,280.65,40463.0,279.4232,279.4829,279.3137,279.4132,40463.0
2024-10-02 15:45:00,280.63,281.22,280.62,280.82,76677.0,279.3933,279.9807,279.3834,279.5825,76677.0
2024-10-02 15:50:00,280.8,280.87,280.25,280.28,76126.0,279.5626,279.6323,279.015,279.0449,76126.0
2024-10-02 15:55:00,280.3,280.33,279.4,279.49,297046.0,279.0648,279.0947,278.1687,278.2584,297046.0
2024-10-03 09:30:00,278.99,280.16,278.4,280.15,117921.0,277.7606,278.9254,277.1732,278.9154,117921.0
2024-10-03 09:35:00,280.15,281.12,280.0,280.5,59097.0,278.9154,279.8812,278.7661,279.2639,59097.0
2024-10-03 09:40:00,280.5,280.9,279.8,280.43,38295.0,279.2639,279.6621,278.567,279.1942,38295.0
2024-10-03 09:45:00,280.43,280.43,278.14,278.14,35426.0,279.1942,279.1942,276.9143,276.9143,35426.0
2024-10-03 09:50:00,278.17,278.55,277.73,278.23,56474.0,276.9442,277.3225,276.5061,277.0039,56474.0
2024-10-03 09:55:00,278.39,279.03,278.32,278.52,24747.0,277.1632,277.8004,277.0935,277.2926,24747.0
2024-10-03 10:00:00,278.68,279.78,278.36,279.78,58299.0,277.4519,278.5471,277.1333,278.5471,58299.0
2024-10-03 10:05:00,279.73,280.27,279.17,279.56,43630.0,278.4973,279.0349,277.9398,278.328,43630.0
2024-10-03 10:10:00,279.87,279.9,278.0,278.75,36370.0,278.6367,278.6665,276.7749,277.5216,36370.0
2024-10-03 10:15:00,278.72,279.91,278.71,279.32,13989.0,277.4917,278.6765,277.4818,278.0891,13989.0
2024-10-03 10:20:00,279.26,279.42,278.0,278.12,25774.0,278.0294,278.1887,276.7749,276.8944,25774.0
2024-10-03 10:25:00,278.2,278.57,278.2,278.32,10779.0,276.974,277.3424,276.974,277.0935,10779.0
2024-10-03 10:30:00,278.25,279.09,278.0,278.93,19461.0,277.0238,277.8601,276.7749,277.7008,19461.0
2024-10-03 10:35:00,279.0,279.13,278.67,278.89,11045.0,277.7705,277.8999,277.442,277.661,11045.0
2024-10-03 10:40:00,278.98,279.02,277.99,278.43,12944.0,277.7506,277.7904,276.765,277.203,12944.0
2024-10-03 10:45:00,278.42,279.42,278.37,279.0,12224.0,277.1931,278.1887,277.1433,277.7705,12224.0
2024-10-03 10:50:00,279.15,279.57,279.15,279.31,10036.0,277.9199,278.338,277.9199,278.0791,10036.0
2024-10-03 10:55:00,279.32,279.43,278.32,278.4,9127.0,278.0891,278.1986,277.0935,277.1732,9127.0
2024-10-03 11:00:00,278.39,278.51,278.2,278.31,16110.0,277.1632,277.2827,276.974,277.0836,16110.0
2024-10-03 11:05:00,278.31,278.76,278.31,278.62,9449.0,277.0836,277.5316,277.0836,277.3922,9449.0
2024-10-03 11:10:00,278.55,278.69,278.2,278.48,169611.0,277.3225,277.4619,276.974,277.2528,169611.0
2024-10-03 11:15:00,278.58,278.96,278.48,278.57,7473.0,277.3524,277.7307,277.2528,277.3424,7473.0
2024-10-03 11:20:00,278.55,279.43,278.47,279.35,12389.0,277.3225,278.1986,277.2428,278.119,12389.0
2024-10-03 11:25:00,279.38,279.39,278.91,279.32,6054.0,278.1488,278.1588,277.6809,278.0891,6054.0
2024-10-03 11:30:00,279.34,279.72,279.28,279.54,16037.0,278.109,278.4873,278.0493,278.3081,16037.0
2024-10-03 11:35:00,279.57,279.82,279.38,279.65,23477.0,278.338,278.5869,278.1488,278.4176,23477.0
2024-10-03 11:40:00,279.68,280.1,279.54,279.97,17565.0,278.4475,278.8657,278.3081,278.7362,17565.0
2024-10-03 11:45:00,279.94,279.94,279.57,279.57,8865.0,278.7064,278.7064,278.338,278.338,8865.0
2024-10-03 11:50:00,279.63,280.09,279.63,279.99,16693.0,278.3977,278.8557,278.3977,278.7561,16693.0
2024-10-03 11:55:00,279.93,280.1,279.52,279.57,23849.0,278.6964,278.8657,278.2882,278.338,23849.0
2024-10-03 12:00:00,279.64,279.73,279.46,279.61,6463.0,278.4077,278.4973,278.2285,278.3778,6463.0
2024-10-03 12:05:00,279.63,279.89,279.5,279.79,9569.0,278.3977,278.6566,278.2683,278.557,9569.0
2024-10-03 12:10:00,279.71,280.08,279.71,279.97,14571.0,278.4774,278.8458,278.4774,278.7362,14571.0
2024-10-03 12:15:00,279.94,280.02,279.84,279.97,10273.0,278.7064,278.786,278.6068,278.7362,10273.0
2024-10-03 12:20:00,279.96,280.19,279.96,280.13,10487.0,278.7263,278.9553,278.7263,278.8955,10487.0
2024-10-03 12:25:00,280.22,280.27,279.97,279.98,9455.0,278.9851,279.0349,278.7362,278.7462,9455.0
2024-10-03 12:30:00,279.98,280.03,279.59,279.84,11986.0,278.7462,278.796,278.3579,278.6068,11986.0
2024-10-03 12:35:00,279.87,279.95,279.74,279.81,5578.0,278.6367,278.7163,278.5073,278.5769,5578.0
2024-10-03 12:40:00,279.81,279.81,279.35,279.6,18387.0,278.5769,278.5769,278.119,278.3679,18387.0
2024-10-03 12:45:00,279.55,279.61,279.36,279.44,22226.0,278.3181,278.3778,278.1289,278.2086,22226.0
2024-10-03 12:50:00,279.38,279.54,279.11,279.31,17668.0,278.1488,278.3081,277.88,278.0791,17668.0
2024-10-03 12:55:00,279.26,279.68,279.22,279.39,15955.0,278.0294,278.4475,277.9895,278.1588,15955.0
2024-10-03 13:00:00,279.3,279.41,278.97,279.1,19562.0,278.0692,278.1787,277.7406,277.8701,19562.0
2024-10-03 13:05:00,279.1,279.4,279.0,279.26,12410.0,277.8701,278.1687,277.7705,278.0294,12410.0
2024-10-03 13:10:00,279.23,279.5,279.2,279.26,13534.0,277.9995,278.2683,277.9696,278.0294,13534.0
2024-10-03 13:15:00,279.19,279.5,279.17,279.47,9740.0,277.9597,278.2683,277.9398,278.2384,9740.0
2024-10-03 13:20:00,279.38,279.95,279.38,279.79,25191.0,278.1488,278.7163,278.1488,278.557,25191.0
2024-10-03 13:25:00,279.81,280.25,279.77,279.82,19373.0,278.5769,279.015,278.5371,278.5869,19373.0
2024-10-03 13:30:00,279.79,280.25,279.72,280.11,9882.0,278.557,279.015,278.4873,278.8756,9882.0
2024-10-03 13:35:00,280.04,280.13,279.59,279.66,12463.0,278.8059,278.8955,278.3579,278.4276,12463.0
2024-10-03 13:40:00,279.61,279.7,279.34,279.69,17380.0,278.3778,278.4674,278.109,278.4575,17380.0
2024-10-03 13:45:00,279.7,279.73,279.42,279.42,7512.0,278.4674,278.4973,278.1887,278.1887,7512.0
2024-10-03 13:50:00,279.42,279.59,279.35,279.56,6486.0,278.1887,278.3579,278.119,278.328,6486.0
2024-10-03 13:55:00,279.58,279.83,279.54,279.72,11046.0,278.348,278.5969,278.3081,278.4873,11046.0
2024-10-03 14:00:00,279.67,279.87,279.62,279.84,6282.0,278.4376,278.6367,278.3878,278.6068,6282.0
2024-10-03 14:05:00,279.89,280.04,279.71,279.81,12697.0,278.6566,278.8059,278.4774,278.5769,12697.0
2024-10-03 14:10:00,279.77,279.95,279.77,279.94,7092.0,278.5371,278.7163,278.5371,278.7064,7092.0
2024-10-03 14:15:00,279.89,279.93,279.79,279.87,9676.0,278.6566,278.6964,278.557,278.6367,9676.0
2024-10-03 14:20:00,279.93,279.99,279.65,279.83,20210.0,278.6964,278.7561,278.4176,278.5969,20210.0
2024-10-03 14:25:00,279.91,280.05,279.82,279.95,22885.0,278.6765,278.8159,278.5869,278.7163,22885.0
2024-10-03 14:30:00,279.97,280.05,279.83,280.05,24523.0,278.7362,278.8159,278.5969,278.8159,24523.0
2024-10-03 14:35:00,280.1,280.31,280.04,280.25,8944.0,278.8657,279.0747,278.8059,279.015,8944.0
2024-10-03 14:40:00,280.28,280.41,280.26,280.29,11773.0,279.0449,279.1743,279.025,279.0548,11773.0
2024-10-03 14:45:00,280.36,280.59,280.35,280.47,13110.0,279.1245,279.3535,279.1146,279.234,13110.0
2024-10-03 14:50:00,280.51,280.73,280.41,280.51,15463.0,279.2739,279.4929,279.1743,279.2739,15463.0
2024-10-03 14:55:00,280.52,280.73,280.43,280.46,13220.0,279.2838,279.4929,279.1942,279.2241,13220.0
2024-10-03 15:00:00,280.46,280.47,280.23,280.41,16452.0,279.2241,279.234,278.9951,279.1743,16452.0
2024-10-03 15:05:00,280.43,280.5,280.14,280.19,13015.0,279.1942,279.2639,278.9055,278.9553,13015.0
2024-10-03 15:10:00,280.18,280.29,279.97,280.24,11816.0,278.9453,279.0548,278.7362,279.005,11816.0
2024-10-03 15:15:00,280.2,280.28,280.14,280.16,14914.0,278.9652,279.0449,278.9055,278.9254,14914.0
2024-10-03 15:20:00,280.18,280.3,280.1,280.13,15329.0,278.9453,279.0648,278.8657,278.8955,15329.0
2024-10-03 15:25:00,280.1,280.14,279.84,280.04,25259.0,278.8657,278.9055,278.6068,278.8059,25259.0
2024-10-03 15:30:00,280.0,280.2,279.88,280.03,22835.0,278.7661,278.9652,278.6466,278.796,22835.0
2024-10-03 15:35:00,280.04,280.15,279.98,280.1,18994.0,278.8059,278.9154,278.7462,278.8657,18994.0
2024-10-03 15:40:00,280.09,280.13,279.93,280.08,31802.0,278.8557,278.8955,278.6964,278.8458,31802.0
2024-10-03 15:45:00,280.05,280.26,280.01,280.18,31511.0,278.8159,279.025,278.7761,278.9453,31511.0
2024-10-03 15:50:00,280.21,280.56,280.15,280.56,60781.0,278.9752,279.3236,278.9154,279.3236,60781.0
2024-10-03 15:55:00,280.56,281.12,280.46,280.9,172870.0,279.3236,279.8812,279.2241,279.6621,172870.0
2024-10-04 09:30:00,283.86,284.47,282.48,283.78,197856.0,282.6091,283.2164,281.2352,282.5294,197856.0
2024-10-04 09:35:00,283.78,284.21,282.58,283.76,57973.0,282.5294,282.9576,281.3347,282.5095,57973.0
2024-10-04 09:40:00,283.74,283.76,282.02,282.13,46446.0,282.4896,282.5095,280.7772,280.8867,46446.0
2024-10-04 09:45:00,282.24,282.69,282.02,282.47,27405.0,280.9962,281.4443,280.7772,281.2252,27405.0
2024-10-04 09:50:00,282.46,282.73,281.82,282.01,90156.0,281.2153,281.4841,280.5781,280.7672,90156.0
2024-10-04 09:55:00,282.06,282.58,281.47,282.21,44716.0,280.817,281.3347,280.2296,280.9664,44716.0
2024-10-04 10:00:00,282.3,283.44,282.0,283.25,26234.0,281.056,282.1909,280.7573,282.0018,26234.0
2024-10-04 10:05:00,283.18,283.75,282.1,282.24,52186.0,281.9321,282.4996,280.8569,280.9962,52186.0
2024-10-04 10:10:00,282.23,282.64,281.86,282.55,60878.0,280.9863,281.3945,280.6179,281.3049,60878.0
2024-10-04 10:15:00,282.49,283.02,282.33,282.59,30881.0,281.2451,281.7728,281.0858,281.3447,30881.0
2024-10-04 10:20:00,282.67,282.71,282.04,282.29,37712.0,281.4243,281.4642,280.7971,281.046,37712.0
2024-10-04 10:25:00,282.35,283.39,282.29,283.34,34748.0,281.1057,282.1412,281.046,282.0914,34748.0
2024-10-04 10:30:00,283.34,283.48,282.76,283.33,60597.0,282.0914,282.2308,281.5139,282.0814,60597.0
2024-10-04 10:35:00,283.37,283.59,282.88,283.47,52905.0,282.1213,282.3403,281.6334,282.2208,52905.0
2024-10-04 10:40:00,283.4,283.74,283.12,283.23,48130.0,282.1511,282.4896,281.8724,281.9819,48130.0
2024-10-04 10:45:00,283.33,283.64,282.75,283.31,69988.0,282.0814,282.3901,281.504,282.0615,69988.0
2024-10-04 10:50:00,283.21,283.98,283.21,283.96,44196.0,281.962,282.7286,281.962,282.7087,44196.0
2024-10-04 10:55:00,283.99,284.18,283.73,283.9,118245.0,282.7385,282.9277,282.4797,282.6489,118245.0
2024-10-04 11:00:00,283.9,284.64,283.83,284.21,51578.0,282.6489,283.3857,282.5792,282.9576,51578.0
2024-10-04 11:05:00,284.3,284.43,283.79,283.94,70654.0,283.0472,283.1766,282.5394,282.6887,70654.0
2024-10-04 11:10:00,284.0,284.58,283.75,283.84,72485.0,282.7485,283.3259,282.4996,282.5892,72485.0
2024-10-04 11:15:00,283.79,284.32,283.61,284.09,20217.0,282.5394,283.0671,282.3602,282.8381,20217.0
2024-10-04 11:20:00,284.05,284.3,283.49,284.16,60281.0,282.7983,283.0472,282.2407,282.9078,60281.0
2024-10-04 11:25:00,284.16,284.21,283.65,284.01,20907.0,282.9078,282.9576,282.4,282.7584,20907.0
2024-10-04 11:30:00,284.0,284.22,283.87,284.1,19377.0,282.7485,282.9675,282.6191,282.848,19377.0
2024-10-04 11:35:00,284.13,284.35,283.86,283.95,11025.0,282.8779,283.0969,282.6091,282.6987,11025.0
2024-10-04 11:40:00,284.01,284.58,283.98,284.46,14427.0,282.7584,283.3259,282.7286,283.2065,14427.0
2024-10-04 11:45:00,284.42,284.56,284.22,284.43,26999.0,283.1666,283.306,282.9675,283.1766,26999.0
2024-10-04 11:50:00,284.37,284.98,284.3,284.77,24109.0,283.1168,283.7242,283.0472,283.5151,24109.0
2024-10-04 11:55:00,284.77,285.31,284.66,285.2,67999.0,283.5151,284.0527,283.4056,283.9432,67999.0
2024-10-04 12:00:00,285.34,285.52,285.15,285.44,27422.0,284.0826,284.2618,283.8934,284.1821,27422.0
2024-10-04 12:05:00,285.27,285.5,284.85,284.89,32425.0,284.0129,284.2419,283.5947,283.6346,32425.0
2024-10-04 12:10:00,284.92,285.59,284.89,285.56,34360.0,283.6644,284.3315,283.6346,284.3016,34360.0
2024-10-04 12:15:00,285.55,286.37,285.54,286.37,52515.0,284.2916,285.108,284.2817,285.108,52515.0
2024-10-04 12:20:00,286.34,286.58,286.22,286.25,53687.0,285.0782,285.3171,284.9587,284.9886,53687.0
2024-10-04 12:25:00,286.26,286.49,286.14,286.29,52201.0,284.9985,285.2275,284.879,285.0284,52201.0
2024-10-04 12:30:00,286.32,286.73,286.19,286.47,43912.0,285.0583,285.4664,284.9288,285.2076,43912.0
2024-10-04 12:35:00,286.43,287.16,286.37,287.02,51539.0,285.1678,285.8946,285.108,285.7552,51539.0
2024-10-04 12:40:00,287.03,287.24,286.9,287.05,57592.0,285.7651,285.9742,285.6357,285.785,57592.0
2024-10-04 12:45:00,287.07,287.18,286.95,287.07,26334.0,285.8049,285.9145,285.6855,285.8049,26334.0
2024-10-04 12:50:00,287.09,287.23,286.62,286.7,47272.0,285.8249,285.9642,285.3569,285.4366,47272.0
2024-10-04 12:55:00,286.72,286.86,286.37,286.41,45949.0,285.4565,285.5959,285.108,285.1479,45949.0
2024-10-04 13:00:00,286.38,286.56,286.14,286.41,38575.0,285.118,285.2972,284.879,285.1479,38575.0
2024-10-04 13:05:00,286.41,286.55,286.26,286.41,25024.0,285.1479,285.2872,284.9985,285.1479,25024.0
2024-10-04 13:10:00,286.41,286.65,286.4,286.54,16499.0,285.1479,285.3868,285.1379,285.2773,16499.0
2024-10-04 13:15:00,286.56,286.91,286.53,286.63,22795.0,285.2972,285.6457,285.2673,285.3669,22795.0
2024-10-04 13:20:00,286.68,286.86,286.33,286.49,19791.0,285.4167,285.5959,285.0682,285.2275,19791.0
2024-10-04 13:25:00,286.49,286.67,286.3,286.31,20763.0,285.2275,285.4067,285.0383,285.0483,20763.0
2024-10-04 13:30:00,286.31,286.47,286.06,286.23,21167.0,285.0483,285.2076,284.7994,284.9687,21167.0
2024-10-04 13:35:00,286.21,286.31,285.66,286.23,15740.0,284.9487,285.0483,284.4012,284.9687,15740.0
2024-10-04 13:40:00,286.25,287.0,286.17,286.83,22558.0,284.9886,285.7353,284.9089,285.566,22558.0
2024-10-04 13:45:00,286.85,286.89,286.42,286.48,15975.0,285.5859,285.6257,285.1578,285.2175,15975.0
2024-10-04 13:50:00,286.48,286.51,286.09,286.13,11479.0,285.2175,285.2474,284.8293,284.8691,11479.0
2024-10-04 13:55:00,286.17,286.21,285.86,285.86,23822.0,284.9089,284.9487,284.6003,284.6003,23822.0
2024-10-04 14:00:00,285.93,286.18,285.92,286.1,20266.0,284.67,284.9189,284.66,284.8392,20266.0
2024-10-04 14:05:00,286.07,286.39,286.04,286.15,41279.0,284.8094,285.1279,284.7795,284.889,41279.0
2024-10-04 14:10:00,286.15,286.15,285.67,286.03,16557.0,284.889,284.889,284.4111,284.7695,16557.0
2024-10-04 14:15:00,286.03,286.03,285.68,285.86,25159.0,284.7695,284.7695,284.4211,284.6003,25159.0
2024-10-04 14:20:00,286.0,286.18,285.94,286.03,20187.0,284.7397,284.9189,284.6799,284.7695,20187.0
2024-10-04 14:25:00,286.07,286.25,285.94,286.15,23538.0,284.8094,284.9886,284.6799,284.889,23538.0
2024-10-04 14:30:00,286.1,286.22,285.92,286.2,19598.0,284.8392,284.9587,284.66,284.9388,19598.0
2024-10-04 14:35:00,286.19,286.3,286.07,286.23,26420.0,284.9288,285.0383,284.8094,284.9687,26420.0
2024-10-04 14:40:00,286.27,286.37,286.1,286.15,14973.0,285.0085,285.108,284.8392,284.889,14973.0
2024-10-04 14:45:00,286.13,286.25,286.08,286.24,13984.0,284.8691,284.9886,284.8193,284.9786,13984.0
2024-10-04 14:50:00,286.23,286.44,286.2,286.27,22147.0,284.9687,285.1777,284.9388,285.0085,22147.0
2024-10-04 14:55:00,286.29,286.38,286.08,286.37,41332.0,285.0284,285.118,284.8193,285.108,41332.0
2024-10-04 15:00:00,286.33,286.5,286.31,286.44,25656.0,285.0682,285.2375,285.0483,285.1777,25656.0
2024-10-04 15:05:00,286.44,286.58,286.35,286.58,21692.0,285.1777,285.3171,285.0881,285.3171,21692.0
2024-10-04 15:10:00,286.55,286.67,286.48,286.67,22894.0,285.2872,285.4067,285.2175,285.4067,22894.0
2024-10-04 15:15:00,286.62,286.69,286.54,286.65,19275.0,285.3569,285.4266,285.2773,285.3868,19275.0
2024-10-04 15:20:00,286.65,286.93,286.59,286.87,25866.0,285.3868,285.6656,285.3271,285.6058,25866.0
2024-10-04 15:25:00,286.87,287.07,286.61,286.94,47830.0,285.6058,285.8049,285.347,285.6755,47830.0
2024-10-04 15:30:00,286.91,287.34,286.79,287.29,37228.0,285.6457,286.0738,285.5262,286.024,37228.0
2024-10-04 15:35:00,287.27,287.3,286.81,287.06,51954.0,286.0041,286.0339,285.5461,285.795,51954.0
2024-10-04 15:40:00,287.08,287.44,287.02,287.36,52171.0,285.8149,286.1733,285.7552,286.0937,52171.0
2024-10-04 15:45:00,287.35,287.49,287.09,287.09,51479.0,286.0837,286.2231,285.8249,285.8249,51479.0
2024-10-04 15:50:00,287.14,287.57,287.14,287.5,91341.0,285.8746,286.3027,285.8746,286.2331,91341.0
2024-10-04 15:55:00,287.49,287.89,287.22,287.57,441034.0,286.2231,286.6213,285.9543,286.3027,441034.0
2024-10-07 09:30:00,286.58,288.17,286.29,287.75,211189.0,285.3171,286.9001,285.0284,286.482,211189.0
2024-10-07 09:35:00,287.81,288.01,286.73,287.59,24954.0,286.5417,286.7408,285.4664,286.3227,24954.0
2024-10-07 09:40:00,287.52,287.69,286.38,286.96,29971.0,286.253,286.4222,285.118,285.6954,29971.0
2024-10-07 09:45:00,286.89,287.71,286.24,287.52,37585.0,285.6257,286.4421,284.9786,286.253,37585.0
2024-10-07 09:50:00,287.44,287.52,286.11,286.35,27489.0,286.1733,286.253,284.8492,285.0881,27489.0
2024-10-07 09:55:00,286.34,287.08,286.27,287.03,57526.0,285.0782,285.8149,285.0085,285.7651,57526.0
2024-10-07 10:00:00,287.04,287.26,286.58,286.62,69021.0,285.7751,285.9941,285.3171,285.3569,69021.0
2024-10-07 10:05:00,286.55,287.02,286.55,286.88,30013.0,285.2872,285.7552,285.2872,285.6158,30013.0
2024-10-07 10:10:00,286.94,287.11,286.67,286.95,45271.0,285.6755,285.8448,285.4067,285.6855,45271.0
2024-10-07 10:15:00,286.93,288.06,286.82,287.64,29819.0,285.6656,286.7906,285.5561,286.3724,29819.0
2024-10-07 10:20:00,287.78,287.79,287.1,287.28,28378.0,286.5118,286.5218,285.8348,286.014,28378.0
2024-10-07 10:25:00,287.24,287.62,287.12,287.44,19390.0,285.9742,286.3525,285.8547,286.1733,19390.0
2024-10-07 10:30:00,287.5,287.82,287.18,287.74,23457.0,286.2331,286.5516,285.9145,286.472,23457.0
2024-10-07 10:35:00,287.69,287.77,287.49,287.72,28663.0,286.4222,286.5019,286.2231,286.4521,28663.0
2024-10-07 10:40:00,287.65,287.65,287.07,287.08,21063.0,286.3824,286.3824,285.8049,285.8149,21063.0
2024-10-07 10:45:00,287.11,287.2,286.95,287.09,23827.0,285.8448,285.9344,285.6855,285.8249,23827.0
2024-10-07 10:50:00,287.13,287.37,286.88,286.88,18590.0,285.8647,286.1036,285.6158,285.6158,18590.0
2024-10-07 10:55:00,286.93,287.02,286.66,286.75,14676.0,285.6656,285.7552,285.3968,285.4864,14676.0
2024-10-07 11:00:00,286.75,286.79,286.03,286.16,19950.0,285.4864,285.5262,284.7695,284.899,19950.0
2024-10-07 11:05:00,286.11,286.27,285.83,286.27,22492.0,284.8492,285.0085,284.5704,285.0085,22492.0
2024-10-07 11:10:00,286.23,286.69,286.14,286.6,24788.0,284.9687,285.4266,284.879,285.337,24788.0
2024-10-07 11:15:00,286.57,286.75,286.55,286.63,13570.0,285.3072,285.4864,285.2872,285.3669,13570.0
2024-10-07 11:20:00,286.63,286.72,286.47,286.69,22517.0,285.3669,285.4565,285.2076,285.4266,22517.0
2024-10-07 11:25:00,286.77,286.96,286.65,286.83,26856.0,285.5063,285.6954,285.3868,285.566,26856.0
2024-10-07 11:30:00,286.85,287.0,286.65,286.88,20730.0,285.5859,285.7353,285.3868,285.6158,20730.0
2024-10-07 11:35:00,286.87,286.92,286.51,286.85,20068.0,285.6058,285.6556,285.2474,285.5859,20068.0
2024-10-07 11:40:00,286.8,287.04,286.41,286.49,110938.0,285.5361,285.7751,285.1479,285.2275,110938.0
2024-10-07 11:45:00,286.46,286.63,285.91,285.95,28129.0,285.1976,285.3669,284.6501,284.6899,28129.0
2024-10-07 11:50:00,285.91,286.16,285.87,286.01,21117.0,284.6501,284.899,284.6102,284.7496,21117.0
2024-10-07 11:55:00,286.06,286.31,285.95,286.25,24199.0,284.7994,285.0483,284.6899,284.9886,24199.0
2024-10-07 12:00:00,286.28,286.6,286.16,286.38,15110.0,285.0184,285.337,284.899,285.118,15110.0
2024-10-07 12:05:00,286.38,286.62,286.3,286.31,13691.0,285.118,285.3569,285.0383,285.0483,13691.0
2024-10-07 12:10:00,286.28,286.65,285.95,286.61,14646.0,285.0184,285.3868,284.6899,285.347,14646.0
2024-10-07 12:15:00,286.66,287.02,286.66,286.95,31111.0,285.3968,285.7552,285.3968,285.6855,31111.0
2024-10-07 12:20:00,286.94,286.94,286.72,286.87,10189.0,285.6755,285.6755,285.4565,285.6058,10189.0
2024-10-07 12:25:00,286.86,286.87,286.32,286.32,16726.0,285.5959,285.6058,285.0583,285.0583,16726.0
2024-10-07 12:30:00,286.31,286.36,285.94,286.01,34046.0,285.0483,285.0981,284.6799,284.7496,34046.0
2024-10-07 12:35:00,286.05,286.21,285.89,285.99,14245.0,284.7894,284.9487,284.6301,284.7297,14245.0
2024-10-07 12:40:00,285.97,286.08,285.87,286.07,22696.0,284.7098,284.8193,284.6102,284.8094,22696.0
2024-10-07 12:45:00,286.08,286.67,286.03,286.49,65614.0,284.8193,285.4067,284.7695,285.2275,65614.0
2024-10-07 12:50:00,286.48,286.65,286.38,286.54,13262.0,285.2175,285.3868,285.118,285.2773,13262.0
2024-10-07 12:55:00,286.58,286.76,286.48,286.7,14280.0,285.3171,285.4963,285.2175,285.4366,14280.0
2024-10-07 13:00:00,286.69,286.76,286.54,286.73,50808.0,285.4266,285.4963,285.2773,285.4664,50808.0
2024-10-07 13:05:00,286.73,286.77,286.59,286.65,13091.0,285.4664,285.5063,285.3271,285.3868,13091.0
2024-10-07 13:10:00,286.7,286.78,286.06,286.06,14547.0,285.4366,285.5162,284.7994,284.7994,14547.0
2024-10-07 13:15:00,286.0,286.08,285.63,285.67,13758.0,284.7397,284.8193,284.3713,284.4111,13758.0
2024-10-07 13:20:00,285.71,285.92,285.55,285.67,27213.0,284.4509,284.66,284.2916,284.4111,27213.0
2024-10-07 13:25:00,285.74,285.8,285.24,285.38,36279.0,284.4808,284.5405,283.983,284.1224,36279.0
2024-10-07 13:30:00,285.31,285.57,285.25,285.56,8796.0,284.0527,284.3116,283.993,284.3016,8796.0
2024-10-07 13:35:00,285.54,285.92,285.46,285.76,15147.0,284.2817,284.66,284.202,284.5007,15147.0
2024-10-07 13:40:00,285.76,285.83,285.62,285.7,19361.0,284.5007,284.5704,284.3613,284.441,19361.0
2024-10-07 13:45:00,285.64,285.67,285.44,285.65,140668.0,284.3813,284.4111,284.1821,284.3912,140668.0
2024-10-07 13:50:00,285.67,285.94,285.63,285.86,29637.0,284.4111,284.6799,284.3713,284.6003,29637.0
2024-10-07 13:55:00,285.86,286.0,285.6,285.84,20105.0,284.6003,284.7397,284.3414,284.5804,20105.0
2024-10-07 14:00:00,285.81,285.84,285.41,285.42,20237.0,284.5505,284.5804,284.1523,284.1622,20237.0
2024-10-07 14:05:00,285.41,285.72,285.41,285.71,9599.0,284.1523,284.4609,284.1523,284.4509,9599.0
2024-10-07 14:10:00,285.72,285.88,285.62,285.87,15560.0,284.4609,284.6202,284.3613,284.6102,15560.0
2024-10-07 14:15:00,285.83,286.05,285.76,286.01,23067.0,284.5704,284.7894,284.5007,284.7496,23067.0
2024-10-07 14:20:00,286.05,286.06,285.52,285.53,25745.0,284.7894,284.7994,284.2618,284.2717,25745.0
2024-10-07 14:25:00,285.5,285.82,285.45,285.68,16537.0,284.2419,284.5605,284.1921,284.4211,16537.0
2024-10-07 14:30:00,285.63,285.64,284.8,285.09,47059.0,284.3713,284.3813,283.545,283.8337,47059.0
2024-10-07 14:35:00,285.09,285.34,284.91,285.17,27435.0,283.8337,284.0826,283.6545,283.9133,27435.0
2024-10-07 14:40:00,285.14,285.55,284.8,284.83,33525.0,283.8835,284.2916,283.545,283.5748,33525.0
2024-10-07 14:45:00,284.77,284.86,283.77,283.98,43281.0,283.5151,283.6047,282.5195,282.7286,43281.0
2024-10-07 14:50:00,283.92,284.27,283.71,283.8,38813.0,282.6688,283.0173,282.4598,282.5494,38813.0
2024-10-07 14:55:00,283.75,283.98,283.39,283.5,35442.0,282.4996,282.7286,282.1412,282.2507,35442.0
2024-10-07 15:00:00,283.48,283.66,283.38,283.59,27744.0,282.2308,282.41,282.1312,282.3403,27744.0
2024-10-07 15:05:00,283.62,284.09,283.62,284.0,31551.0,282.3702,282.8381,282.3702,282.7485,31551.0
2024-10-07 15:10:00,284.01,284.13,283.82,283.88,28267.0,282.7584,282.8779,282.5693,282.629,28267.0
2024-10-07 15:15:00,283.88,283.99,283.76,283.81,19977.0,282.629,282.7385,282.5095,282.5593,19977.0
2024-10-07 15:20:00,283.77,284.22,283.75,283.93,30558.0,282.5195,282.9675,282.4996,282.6788,30558.0
2024-10-07 15:25:00,283.96,284.18,283.94,284.15,33481.0,282.7087,282.9277,282.6887,282.8978,33481.0
2024-10-07 15:30:00,284.17,284.25,283.83,284.14,51916.0,282.9177,282.9974,282.5792,282.8879,51916.0
2024-10-07 15:35:00,284.14,284.51,283.94,284.36,47524.0,282.8879,283.2562,282.6887,283.1069,47524.0
2024-10-07 15:40:00,284.37,284.65,284.25,284.58,38350.0,283.1168,283.3956,282.9974,283.3259,38350.0
2024-10-07 15:45:00,284.59,284.64,284.22,284.4,45794.0,283.3359,283.3857,282.9675,283.1467,45794.0
2024-10-07 15:50:00,284.41,284.91,284.16,284.79,82476.0,283.1567,283.6545,282.9078,283.535,82476.0
2024-10-07 15:55:00,284.83,284.88,284.17,284.39,192988.0,283.5748,283.6246,282.9177,283.1368,192988.0
2024-10-08 09:30:00,286.0,286.16,284.41,284.52,115114.0,284.7397,284.899,283.1567,283.2662,115114.0
2024-10-08 09:35:00,284.61,284.98,284.3,284.4,36375.0,283.3558,283.7242,283.0472,283.1467,36375.0
2024-10-08 09:40:00,284.45,285.64,284.1,284.91,30537.0,283.1965,284.3813,282.848,283.6545,30537.0
2024-10-08 09:45:00,284.91,285.07,284.24,284.73,54145.0,283.6545,283.8138,282.9874,283.4753,54145.0
2024-10-08 09:50:00,284.61,285.37,284.5,285.25,73153.0,283.3558,284.1124,283.2463,283.993,73153.0
2024-10-08 09:55:00,285.29,286.75,285.15,286.43,57280.0,284.0328,285.4864,283.8934,285.1678,57280.0
2024-10-08 10:00:00,286.52,286.75,286.2,286.44,73104.0,285.2574,285.4864,284.9388,285.1777,73104.0
2024-10-08 10:05:00,286.44,286.47,285.83,286.05,26778.0,285.1777,285.2076,284.5704,284.7894,26778.0
2024-10-08 10:10:00,286.06,286.11,285.7,286.01,20309.0,284.7994,284.8492,284.441,284.7496,20309.0
2024-10-08 10:15:00,286.01,286.41,285.84,286.35,35354.0,284.7496,285.1479,284.5804,285.0881,35354.0
2024-10-08 10:20:00,286.37,286.88,286.36,286.54,29078.0,285.108,285.6158,285.0981,285.2773,29078.0
2024-10-08 10:25:00,286.52,286.83,286.36,286.73,20266.0,285.2574,285.566,285.0981,285.4664,20266.0
2024-10-08 10:30:00,286.69,287.2,286.56,287.2,21964.0,285.4266,285.9344,285.2972,285.9344,21964.0
2024-10-08 10:35:00,287.16,287.73,287.12,287.52,29047.0,285.8946,286.462,285.8547,286.253,29047.0
2024-10-08 10:40:00,287.51,287.89,287.18,287.48,27053.0,286.243,286.6213,285.9145,286.2131,27053.0
2024-10-08 10:45:00,287.38,287.44,286.99,287.16,59816.0,286.1136,286.1733,285.7253,285.8946,59816.0
2024-10-08 10:50:00,287.16,287.48,286.98,287.15,19526.0,285.8946,286.2131,285.7153,285.8846,19526.0
2024-10-08 10:55:00,287.05,287.2,286.75,286.75,10351.0,285.785,285.9344,285.4864,285.4864,10351.0
2024-10-08 11:00:00,286.81,287.21,286.77,287.19,14186.0,285.5461,285.9443,285.5063,285.9244,14186.0
2024-10-08 11:05:00,287.13,287.13,286.77,286.86,14558.0,285.8647,285.8647,285.5063,285.5959,14558.0
2024-10-08 11:10:00,286.91,287.43,286.82,287.35,48536.0,285.6457,286.1634,285.5561,286.0837,48536.0
2024-10-08 11:15:00,287.27,287.27,287.07,287.22,15834.0,286.0041,286.0041,285.8049,285.9543,15834.0
2024-10-08 11:20:00,287.22,287.34,286.96,287.01,11050.0,285.9543,286.0738,285.6954,285.7452,11050.0
2024-10-08 11:25:00,287.09,287.32,287.01,287.14,33105.0,285.8249,286.0538,285.7452,285.8746,33105.0
2024-10-08 11:30:00,287.21,287.55,287.21,287.44,13525.0,285.9443,286.2828,285.9443,286.1733,13525.0
2024-10-08 11:35:00,287.39,287.48,287.3,287.45,10387.0,286.1235,286.2131,286.0339,286.1833,10387.0
2024-10-08 11:40:00,287.39,287.94,287.3,287.76,21376.0,286.1235,286.6711,286.0339,286.4919,21376.0
2024-10-08 11:45:00,287.78,287.86,287.46,287.49,17507.0,286.5118,286.5915,286.1932,286.2231,17507.0
2024-10-08 11:50:00,287.49,287.84,287.48,287.6,13282.0,286.2231,286.5716,286.2131,286.3326,13282.0
2024-10-08 11:55:00,287.56,287.67,287.09,287.34,35019.0,286.2928,286.4023,285.8249,286.0738,35019.0
2024-10-08 12:00:00,287.24,287.68,287.21,287.42,129063.0,285.9742,286.4123,285.9443,286.1534,129063.0
2024-10-08 12:05:00,287.42,287.53,287.22,287.29,48800.0,286.1534,286.2629,285.9543,286.024,48800.0
2024-10-08 12:10:00,287.35,287.55,287.22,287.53,10490.0,286.0837,286.2828,285.9543,286.2629,10490.0
2024-10-08 12:15:00,287.53,287.83,287.21,287.83,17292.0,286.2629,286.5616,285.9443,286.5616,17292.0
2024-10-08 12:20:00,287.79,287.92,287.72,287.92,15637.0,286.5218,286.6512,286.4521,286.6512,15637.0
2024-10-08 12:25:00,287.83,288.06,287.55,287.99,44913.0,286.5616,286.7906,286.2828,286.7209,44913.0
2024-10-08 12:30:00,288.0,288.17,287.71,287.89,29480.0,286.7309,286.9001,286.4421,286.6213,29480.0
2024-10-08 12:35:00,287.93,288.05,287.79,287.95,13031.0,286.6612,286.7806,286.5218,286.6811,13031.0
2024-10-08 12:40:00,287.94,288.02,287.84,287.85,22163.0,286.6711,286.7508,286.5716,286.5815,22163.0
2024-10-08 12:45:00,287.82,288.04,287.68,287.75,11082.0,286.5516,286.7707,286.4123,286.482,11082.0
2024-10-08 12:50:00,287.78,287.78,287.42,287.71,9915.0,286.5118,286.5118,286.1534,286.4421,9915.0
2024-10-08 12:55:00,287.68,287.87,287.66,287.76,12213.0,286.4123,286.6014,286.3923,286.4919,12213.0
2024-10-08 13:00:00,287.79,287.85,287.66,287.7,8952.0,286.5218,286.5815,286.3923,286.4322,8952.0
2024-10-08 13:05:00,287.68,287.68,287.25,287.3,27807.0,286.4123,286.4123,285.9842,286.0339,27807.0
2024-10-08 13:10:00,287.39,287.99,287.39,287.92,16073.0,286.1235,286.7209,286.1235,286.6512,16073.0
2024-10-08 13:15:00,287.9,287.97,287.76,287.87,15958.0,286.6313,286.701,286.4919,286.6014,15958.0
2024-10-08 13:20:00,287.89,287.95,287.72,287.88,14454.0,286.6213,286.6811,286.4521,286.6114,14454.0
2024-10-08 13:25:00,287.85,288.07,287.81,287.96,23732.0,286.5815,286.8005,286.5417,286.691,23732.0
2024-10-08 13:30:00,287.89,288.01,287.85,287.93,11069.0,286.6213,286.7408,286.5815,286.6612,11069.0
2024-10-08 13:35:00,287.95,288.07,287.89,288.07,18215.0,286.6811,286.8005,286.6213,286.8005,18215.0
2024-10-08 13:40:00,288.02,288.53,288.02,288.53,14548.0,286.7508,287.2585,286.7508,287.2585,14548.0
2024-10-08 13:45:00,288.51,288.74,288.45,288.47,22857.0,287.2386,287.4676,287.1789,287.1988,22857.0
2024-10-08 13:50:00,288.56,288.75,288.4,288.63,15770.0,287.2884,287.4775,287.1291,287.3581,15770.0
2024-10-08 13:55:00,288.63,288.9,288.52,288.87,19990.0,287.3581,287.6269,287.2486,287.597,19990.0
2024-10-08 14:00:00,288.88,289.66,288.85,289.65,32325.0,287.607,288.3835,287.5771,288.3736,32325.0
2024-10-08 14:05:00,289.61,289.8,289.58,289.76,25868.0,288.3338,288.5229,288.3039,288.4831,25868.0
2024-10-08 14:10:00,289.77,290.15,289.66,290.0,55766.0,288.4931,288.8714,288.3835,288.722,55766.0
2024-10-08 14:15:00,290.0,290.27,289.96,290.25,48131.0,288.722,288.9908,288.6822,288.9709,48131.0
2024-10-08 14:20:00,290.24,290.76,290.19,290.69,56095.0,288.961,289.4787,288.9112,289.409,56095.0
2024-10-08 14:25:00,290.72,291.0,290.66,290.96,54282.0,289.4389,289.7176,289.3791,289.6778,54282.0
2024-10-08 14:30:00,290.93,290.95,289.71,290.19,83404.0,289.6479,289.6679,288.4333,288.9112,83404.0
2024-10-08 14:35:00,290.2,290.66,290.02,290.66,20326.0,288.9212,289.3791,288.7419,289.3791,20326.0
2024-10-08 14:40:00,290.63,291.04,290.6,290.93,30351.0,289.3493,289.7575,289.3194,289.6479,30351.0
2024-10-08 14:45:00,290.98,291.23,290.79,291.17,42574.0,289.6977,289.9466,289.5086,289.8869,42574.0
2024-10-08 14:50:00,291.17,291.55,291.14,291.5,32018.0,289.8869,290.2652,289.857,290.2154,32018.0
2024-10-08 14:55:00,291.52,291.64,291.39,291.5,52050.0,290.2353,290.3548,290.1059,290.2154,52050.0
2024-10-08 15:00:00,291.47,291.93,291.45,291.93,36968.0,290.1856,290.6435,290.1656,290.6435,36968.0
2024-10-08 15:05:00,291.89,292.05,291.66,291.75,60018.0,290.6037,290.763,290.3747,290.4643,60018.0
2024-10-08 15:10:00,291.71,291.89,291.58,291.88,39703.0,290.4245,290.6037,290.2951,290.5938,39703.0
2024-10-08 15:15:00,291.84,292.04,291.7,291.95,40202.0,290.5539,290.753,290.4145,290.6634,40202.0
2024-10-08 15:20:00,291.92,292.01,291.53,291.8,96383.0,290.6336,290.7232,290.2453,290.5141,96383.0
2024-10-08 15:25:00,291.81,291.94,291.76,291.9,54007.0,290.5241,290.6535,290.4743,290.6137,54007.0
2024-10-08 15:30:00,291.89,292.34,291.86,292.02,42544.0,290.6037,291.0517,290.5738,290.7331,42544.0
2024-10-08 15:35:00,292.03,292.45,292.01,292.38,26682.0,290.7431,291.1612,290.7232,291.0915,26682.0
2024-10-08 15:40:00,292.42,292.63,292.15,292.15,72710.0,291.1314,291.3404,290.8626,290.8626,72710.0
2024-10-08 15:45:00,292.09,292.09,291.58,291.77,69497.0,290.8028,290.8028,290.2951,290.4842,69497.0
2024-10-08 15:50:00,291.71,291.95,291.32,291.94,90420.0,290.4245,290.6634,290.0362,290.6535,90420.0
2024-10-08 15:55:00,291.93,292.26,291.45,291.6,214796.0,290.6435,290.9721,290.1656,290.315,214796.0
2024-10-09 09:30:00,290.82,291.12,289.49,290.13,111357.0,289.5384,289.8371,288.2143,288.8515,111357.0
2024-10-09 09:35:00,290.0,290.98,289.85,290.79,25542.0,288.722,289.6977,288.5727,289.5086,25542.0
2024-10-09 09:40:00,290.79,291.57,290.24,290.48,28942.0,289.5086,290.2851,288.961,289.1999,28942.0
2024-10-09 09:45:00,290.41,290.58,289.26,289.48,52339.0,289.1302,289.2995,287.9853,288.2043,52339.0
2024-10-09 09:50:00,289.54,289.54,288.37,288.67,94157.0,288.2641,288.2641,287.0992,287.3979,94157.0
2024-10-09 09:55:00,288.59,288.77,288.14,288.39,74329.0,287.3183,287.4975,286.8702,287.1191,74329.0
2024-10-09 10:00:00,288.37,288.73,288.2,288.38,50611.0,287.0992,287.4576,286.93,287.1092,50611.0
2024-10-09 10:05:00,288.32,289.4,288.25,289.27,41691.0,287.0494,288.1247,286.9797,287.9953,41691.0
2024-10-09 10:10:00,289.3,289.96,289.29,289.81,42615.0,288.0251,288.6822,288.0152,288.5329,42615.0
2024-10-09 10:15:00,289.85,290.05,289.15,289.22,75112.0,288.5727,288.7718,287.8758,287.9455,75112.0
2024-10-09 10:20:00,289.27,289.79,289.21,289.59,19941.0,287.9953,288.513,287.9355,288.3138,19941.0
2024-10-09 10:25:00,289.67,289.67,289.22,289.24,57132.0,288.3935,288.3935,287.9455,287.9654,57132.0
2024-10-09 10:30:00,289.17,289.17,288.26,288.74,42474.0,287.8957,287.8957,286.9897,287.4676,42474.0
2024-10-09 10:35:00,288.73,289.32,288.68,289.32,19160.0,287.4576,288.045,287.4079,288.045,19160.0
2024-10-09 10:40:00,289.25,289.35,288.43,288.8,32399.0,287.9753,288.0749,287.159,287.5273,32399.0
2024-10-09 10:45:00,288.74,288.82,288.39,288.41,34870.0,287.4676,287.5472,287.1191,287.139,34870.0
2024-10-09 10:50:00,288.41,288.72,288.32,288.39,13362.0,287.139,287.4477,287.0494,287.1191,13362.0
2024-10-09 10:55:00,288.47,288.56,288.07,288.51,22466.0,287.1988,287.2884,286.8005,287.2386,22466.0
2024-10-09 11:00:00,288.54,288.76,288.34,288.36,19437.0,287.2685,287.4875,287.0694,287.0893,19437.0
2024-10-09 11:05:00,288.4,288.45,287.8,288.0,169145.0,287.1291,287.1789,286.5317,286.7309,169145.0
2024-10-09 11:10:00,287.83,288.21,287.8,287.97,29963.0,286.5616,286.9399,286.5317,286.701,29963.0
2024-10-09 11:15:00,287.91,288.07,287.57,287.64,39111.0,286.6412,286.8005,286.3027,286.3724,39111.0
2024-10-09 11:20:00,287.65,287.82,287.08,287.1,28099.0,286.3824,286.5516,285.8149,285.8348,28099.0
2024-10-09 11:25:00,287.13,287.44,287.1,287.42,30898.0,285.8647,286.1733,285.8348,286.1534,30898.0
2024-10-09 11:30:00,287.38,287.63,287.2,287.31,21122.0,286.1136,286.3625,285.9344,286.0439,21122.0
2024-10-09 11:35:00,287.33,287.46,287.13,287.19,25761.0,286.0638,286.1932,285.8647,285.9244,25761.0
2024-10-09 11:40:00,287.19,287.79,287.19,287.49,35223.0,285.9244,286.5218,285.9244,286.2231,35223.0
2024-10-09 11:45:00,287.41,287.81,287.32,287.64,18956.0,286.1435,286.5417,286.0538,286.3724,18956.0
2024-10-09 11:50:00,287.64,288.65,287.51,288.65,23571.0,286.3724,287.378,286.243,287.378,23571.0
2024-10-09 11:55:00,288.69,288.69,288.02,288.11,13469.0,287.4178,287.4178,286.7508,286.8404,13469.0
2024-10-09 12:00:00,288.16,288.18,287.78,287.79,27684.0,286.8901,286.9101,286.5118,286.5218,27684.0
2024-10-09 12:05:00,287.83,288.34,287.66,288.3,31467.0,286.5616,287.0694,286.3923,287.0295,31467.0
2024-10-09 12:10:00,288.3,288.31,287.95,288.14,10386.0,287.0295,287.0395,286.6811,286.8702,10386.0
2024-10-09 12:15:00,288.13,288.46,288.0,288.23,16257.0,286.8603,287.1888,286.7309,286.9598,16257.0
2024-10-09 12:20:00,288.15,288.36,288.08,288.18,15962.0,286.8802,287.0893,286.8105,286.9101,15962.0
2024-10-09 12:25:00,288.22,288.35,288.09,288.35,22954.0,286.9499,287.0793,286.8205,287.0793,22954.0
2024-10-09 12:30:00,288.29,288.4,288.0,288.24,25459.0,287.0196,287.1291,286.7309,286.9698,25459.0
2024-10-09 12:35:00,288.24,288.55,288.16,288.38,20713.0,286.9698,287.2784,286.8901,287.1092,20713.0
2024-10-09 12:40:00,288.33,288.48,288.18,288.45,10541.0,287.0594,287.2087,286.9101,287.1789,10541.0
2024-10-09 12:45:00,288.45,288.85,288.45,288.66,16176.0,287.1789,287.5771,287.1789,287.3879,16176.0
2024-10-09 12:50:00,288.73,288.73,288.33,288.33,20472.0,287.4576,287.4576,287.0594,287.0594,20472.0
2024-10-09 12:55:00,288.37,288.52,288.27,288.38,10067.0,287.0992,287.2486,286.9997,287.1092,10067.0
2024-10-09 13:00:00,288.34,288.41,288.07,288.07,13232.0,287.0694,287.139,286.8005,286.8005,13232.0
2024-10-09 13:05:00,288.11,288.17,288.0,288.08,109245.0,286.8404,286.9001,286.7309,286.8105,109245.0
2024-10-09 13:10:00,288.13,288.22,287.95,288.05,25515.0,286.8603,286.9499,286.6811,286.7806,25515.0
2024-10-09 13:15:00,288.0,288.17,287.93,287.93,8555.0,286.7309,286.9001,286.6612,286.6612,8555.0
2024-10-09 13:20:00,287.99,288.14,287.91,287.98,12901.0,286.7209,286.8702,286.6412,286.7109,12901.0
2024-10-09 13:25:00,288.04,288.05,287.88,288.02,21309.0,286.7707,286.7806,286.6114,286.7508,21309.0
2024-10-09 13:30:00,287.92,288.11,287.92,288.03,22211.0,286.6512,286.8404,286.6512,286.7607,22211.0
2024-10-09 13:35:00,288.04,288.17,287.94,288.15,64616.0,286.7707,286.9001,286.6711,286.8802,64616.0
2024-10-09 13:40:00,288.11,288.11,287.4,287.69,10772.0,286.8404,286.8404,286.1335,286.4222,10772.0
2024-10-09 13:45:00,287.59,287.88,287.58,287.84,10746.0,286.3227,286.6114,286.3127,286.5716,10746.0
2024-10-09 13:50:00,287.79,287.88,287.27,287.88,15620.0,286.5218,286.6114,286.0041,286.6114,15620.0
2024-10-09 13:55:00,287.88,288.11,287.83,287.91,8312.0,286.6114,286.8404,286.5616,286.6412,8312.0
2024-10-09 14:00:00,287.97,288.16,287.89,288.1,9603.0,286.701,286.8901,286.6213,286.8304,9603.0
2024-10-09 14:05:00,288.11,288.22,288.04,288.17,12327.0,286.8404,286.9499,286.7707,286.9001,12327.0
2024-10-09 14:10:00,288.11,288.2,287.95,288.07,8802.0,286.8404,286.93,286.6811,286.8005,8802.0
2024-10-09 14:15:00,288.02,288.15,287.9,288.05,7851.0,286.7508,286.8802,286.6313,286.7806,7851.0
2024-10-09 14:20:00,288.08,288.12,287.84,287.94,23087.0,286.8105,286.8503,286.5716,286.6711,23087.0
2024-10-09 14:25:00,287.94,288.45,287.88,288.33,27119.0,286.6711,287.1789,286.6114,287.0594,27119.0
2024-10-09 14:30:00,288.31,288.56,288.3,288.39,48931.0,287.0395,287.2884,287.0295,287.1191,48931.0
2024-10-09 14:35:00,288.47,288.71,288.47,288.62,10632.0,287.1988,287.4377,287.1988,287.3481,10632.0
2024-10-09 14:40:00,288.56,288.83,288.52,288.81,13934.0,287.2884,287.5572,287.2486,287.5373,13934.0
2024-10-09 14:45:00,288.87,289.05,288.6,288.61,32274.0,287.597,287.7762,287.3282,287.3382,32274.0
2024-10-09 14:50:00,288.62,288.65,288.43,288.43,24513.0,287.3481,287.378,287.159,287.159,24513.0
2024-10-09 14:55:00,288.45,288.56,288.33,288.49,41289.0,287.1789,287.2884,287.0594,287.2187,41289.0
2024-10-09 15:00:00,288.44,288.57,288.26,288.47,31043.0,287.1689,287.2983,286.9897,287.1988,31043.0
2024-10-09 15:05:00,288.51,288.61,288.36,288.51,21801.0,287.2386,287.3382,287.0893,287.2386,21801.0
2024-10-09 15:10:00,288.48,288.66,288.36,288.45,19757.0,287.2087,287.3879,287.0893,287.1789,19757.0
2024-10-09 15:15:00,288.43,288.53,288.14,288.31,16013.0,287.159,287.2585,286.8702,287.0395,16013.0
2024-10-09 15:20:00,288.29,288.69,288.23,288.69,36193.0,287.0196,287.4178,286.9598,287.4178,36193.0
2024-10-09 15:25:00,288.69,288.97,288.64,288.69,12813.0,287.4178,287.6966,287.368,287.4178,12813.0
2024-10-09 15:30:00,288.69,288.77,288.37,288.61,17471.0,287.4178,287.4975,287.0992,287.3382,17471.0
2024-10-09 15:35:00,288.53,288.71,288.3,288.36,17335.0,287.2585,287.4377,287.0295,287.0893,17335.0
2024-10-09 15:40:00,288.26,288.51,288.16,288.34,26708.0,286.9897,287.2386,286.8901,287.0694,26708.0
2024-10-09 15:45:00,288.33,288.41,288.18,288.29,25734.0,287.0594,287.139,286.9101,287.0196,25734.0
2024-10-09 15:50:00,288.35,288.8,288.29,288.4,55648.0,287.0793,287.5273,287.0196,287.1291,55648.0
2024-10-09 15:55:00,288.43,288.52,287.87,287.88,195144.0,287.159,287.2486,286.6014,286.6114,195144.0
2024-10-10 09:30:00,287.92,288.65,284.62,286.17,154076.0,286.6512,287.378,283.3657,284.9089,154076.0
2024-10-10 09:35:00,286.53,286.69,285.25,286.06,30731.0,285.2673,285.4266,283.993,284.7994,30731.0
2024-10-10 09:40:00,285.94,286.4,285.55,286.09,35200.0,284.6799,285.1379,284.2916,284.8293,35200.0
2024-10-10 09:45:00,285.96,286.36,285.84,286.26,42955.0,284.6998,285.0981,284.5804,284.9985,42955.0
2024-10-10 09:50:00,286.23,286.92,285.96,286.61,53641.0,284.9687,285.6556,284.6998,285.347,53641.0
2024-10-10 09:55:00,286.61,287.85,286.6,286.84,37290.0,285.347,286.5815,285.337,285.576,37290.0
2024-10-10 10:00:00,286.91,287.72,286.77,287.25,39775.0,285.6457,286.4521,285.5063,285.9842,39775.0
2024-10-10 10:05:00,287.31,287.32,286.59,287.21,28286.0,286.0439,286.0538,285.3271,285.9443,28286.0
2024-10-10 10:10:00,287.21,287.77,286.97,287.14,30871.0,285.9443,286.5019,285.7054,285.8746,30871.0
2024-10-10 10:15:00,287.14,287.64,287.0,287.27,14734.0,285.8746,286.3724,285.7353,286.0041,14734.0
2024-10-10 10:20:00,287.26,287.27,286.46,286.99,19101.0,285.9941,286.0041,285.1976,285.7253,19101.0
2024-10-10 10:25:00,287.09,287.37,286.92,287.04,20007.0,285.8249,286.1036,285.6556,285.7751,20007.0
2024-10-10 10:30:00,286.99,287.37,286.96,287.06,11763.0,285.7253,286.1036,285.6954,285.795,11763.0
2024-10-10 10:35:00,286.97,287.35,286.7,286.85,25722.0,285.7054,286.0837,285.4366,285.5859,25722.0
2024-10-10 10:40:00,286.76,287.5,286.69,287.46,15273.0,285.4963,286.2331,285.4266,286.1932,15273.0
2024-10-10 10:45:00,287.41,287.51,286.87,287.08,19390.0,286.1435,286.243,285.6058,285.8149,19390.0
2024-10-10 10:50:00,287.08,287.24,286.66,286.78,14656.0,285.8149,285.9742,285.3968,285.5162,14656.0
2024-10-10 10:55:00,286.86,287.36,286.72,287.29,15783.0,285.5959,286.0937,285.4565,286.024,15783.0
2024-10-10 11:00:00,287.33,287.34,286.73,286.96,9815.0,286.0638,286.0738,285.4664,285.6954,9815.0
2024-10-10 11:05:00,286.96,287.53,286.88,287.28,9709.0,285.6954,286.2629,285.6158,286.014,9709.0
2024-10-10 11:10:00,287.28,287.54,287.15,287.5,8173.0,286.014,286.2729,285.8846,286.2331,8173.0
2024-10-10 11:15:00,287.41,287.64,287.13,287.13,9007.0,286.1435,286.3724,285.8647,285.8647,9007.0
2024-10-10 11:20:00,287.07,287.09,286.44,286.45,11386.0,285.8049,285.8249,285.1777,285.1877,11386.0
2024-10-10 11:25:00,286.37,286.47,286.14,286.25,28233.0,285.108,285.2076,284.879,284.9886,28233.0
2024-10-10 11:30:00,286.25,286.46,285.4,286.42,36014.0,284.9886,285.1976,284.1423,285.1578,36014.0
2024-10-10 11:35:00,286.42,286.87,286.39,286.8,9560.0,285.1578,285.6058,285.1279,285.5361,9560.0
2024-10-10 11:40:00,286.85,287.0,286.75,286.85,17781.0,285.5859,285.7353,285.4864,285.5859,17781.0
2024-10-10 11:45:00,286.79,286.86,286.53,286.65,20281.0,285.5262,285.5959,285.2673,285.3868,20281.0
2024-10-10 11:50:00,286.68,287.03,286.68,286.9,5541.0,285.4167,285.7651,285.4167,285.6357,5541.0
2024-10-10 11:55:00,286.93,287.62,286.87,287.54,14603.0,285.6656,286.3525,285.6058,286.2729,14603.0
2024-10-10 12:00:00,287.58,287.76,287.29,287.39,16800.0,286.3127,286.4919,286.024,286.1235,16800.0
2024-10-10 12:05:00,287.35,287.97,287.34,287.88,47086.0,286.0837,286.701,286.0738,286.6114,47086.0
2024-10-10 12:10:00,287.88,288.39,287.87,288.16,23645.0,286.6114,287.1191,286.6014,286.8901,23645.0
2024-10-10 12:15:00,288.13,288.57,288.03,288.32,21618.0,286.8603,287.2983,286.7607,287.0494,21618.0
2024-10-10 12:20:00,288.32,288.43,287.99,288.03,18950.0,287.0494,287.159,286.7209,286.7607,18950.0
2024-10-10 12:25:00,287.96,288.07,287.51,287.52,10195.0,286.691,286.8005,286.243,286.253,10195.0
2024-10-10 12:30:00,287.64,287.64,287.0,287.06,10385.0,286.3724,286.3724,285.7353,285.795,10385.0
2024-10-10 12:35:00,287.04,287.48,287.04,287.45,8842.0,285.7751,286.2131,285.7751,286.1833,8842.0
2024-10-10 12:40:00,287.51,287.51,287.0,287.05,13482.0,286.243,286.243,285.7353,285.785,13482.0
2024-10-10 12:45:00,287.05,287.1,286.82,286.96,9624.0,285.785,285.8348,285.5561,285.6954,9624.0
2024-10-10 12:50:00,286.96,287.22,286.93,287.2,11260.0,285.6954,285.9543,285.6656,285.9344,11260.0
2024-10-10 12:55:00,287.2,287.57,287.2,287.49,15641.0,285.9344,286.3027,285.9344,286.2231,15641.0
2024-10-10 13:00:00,287.48,287.54,287.09,287.3,16351.0,286.2131,286.2729,285.8249,286.0339,16351.0
2024-10-10 13:05:00,287.29,287.64,286.94,287.07,40128.0,286.024,286.3724,285.6755,285.8049,40128.0
2024-10-10 13:10:00,286.99,287.13,286.73,286.78,11105.0,285.7253,285.8647,285.4664,285.5162,11105.0
2024-10-10 13:15:00,286.78,287.0,286.45,287.0,8530.0,285.5162,285.7353,285.1877,285.7353,8530.0
2024-10-10 13:20:00,286.97,287.16,286.79,286.86,11710.0,285.7054,285.8946,285.5262,285.5959,11710.0
2024-10-10 13:25:00,286.81,287.05,286.8,286.81,3112.0,285.5461,285.785,285.5361,285.5461,3112.0
2024-10-10 13:30:00,286.84,287.03,286.77,286.85,11319.0,285.576,285.7651,285.5063,285.5859,11319.0
2024-10-10 13:35:00,286.76,286.9,286.67,286.67,6318.0,285.4963,285.6357,285.4067,285.4067,6318.0
2024-10-10 13:40:00,286.6,286.76,286.57,286.72,6485.0,285.337,285.4963,285.3072,285.4565,6485.0
2024-10-10 13:45:00,286.72,286.72,286.17,286.28,13317.0,285.4565,285.4565,284.9089,285.0184,13317.0
2024-10-10 13:50:00,286.31,286.42,286.0,286.42,19023.0,285.0483,285.1578,284.7397,285.1578,19023.0
2024-10-10 13:55:00,286.42,287.13,286.42,287.1,58776.0,285.1578,285.8647,285.1578,285.8348,58776.0
2024-10-10 14:00:00,286.95,287.0,286.56,286.7,7103.0,285.6855,285.7353,285.2972,285.4366,7103.0
2024-10-10 14:05:00,286.66,286.92,286.35,286.5,13332.0,285.3968,285.6556,285.0881,285.2375,13332.0
2024-10-10 14:10:00,286.61,286.88,286.56,286.75,10267.0,285.347,285.6158,285.2972,285.4864,10267.0
2024-10-10 14:15:00,286.81,287.03,286.6,287.0,22825.0,285.5461,285.7651,285.337,285.7353,22825.0
2024-10-10 14:20:00,286.93,287.17,286.85,287.06,21041.0,285.6656,285.9045,285.5859,285.795,21041.0
2024-10-10 14:25:00,287.09,287.23,286.93,287.0,10063.0,285.8249,285.9642,285.6656,285.7353,10063.0
2024-10-10 14:30:00,286.97,287.17,286.84,287.17,16217.0,285.7054,285.9045,285.576,285.9045,16217.0
2024-10-10 14:35:00,287.11,287.14,286.88,287.07,8384.0,285.8448,285.8746,285.6158,285.8049,8384.0
2024-10-10 14:40:00,287.07,287.27,286.73,287.06,11433.0,285.8049,286.0041,285.4664,285.795,11433.0
2024-10-10 14:45:00,287.15,287.37,286.99,287.28,8863.0,285.8846,286.1036,285.7253,286.014,8863.0
2024-10-10 14:50:00,287.19,287.43,287.09,287.43,8664.0,285.9244,286.1634,285.8249,286.1634,8664.0
2024-10-10 14:55:00,287.37,287.52,287.16,287.22,26556.0,286.1036,286.253,285.8946,285.9543,26556.0
2024-10-10 15:00:00,287.21,287.62,287.21,287.45,16511.0,285.9443,286.3525,285.9443,286.1833,16511.0
2024-10-10 15:05:00,287.52,287.52,287.22,287.26,16941.0,286.253,286.253,285.9543,285.9941,16941.0
2024-10-10 15:10:00,287.29,287.6,287.26,287.58,9806.0,286.024,286.3326,285.9941,286.3127,9806.0
2024-10-10 15:15:00,287.54,287.87,287.54,287.65,24647.0,286.2729,286.6014,286.2729,286.3824,24647.0
2024-10-10 15:20:00,287.76,288.27,287.67,287.98,26495.0,286.4919,286.9997,286.4023,286.7109,26495.0
2024-10-10 15:25:00,287.98,288.21,287.86,288.19,30018.0,286.7109,286.9399,286.5915,286.92,30018.0
2024-10-10 15:30:00,288.19,288.57,288.16,288.53,26324.0,286.92,287.2983,286.8901,287.2585,26324.0
2024-10-10 15:35:00,288.54,288.75,288.4,288.7,27173.0,287.2685,287.4775,287.1291,287.4278,27173.0
2024-10-10 15:40:00,288.77,288.81,288.11,288.23,52304.0,287.4975,287.5373,286.8404,286.9598,52304.0
2024-10-10 15:45:00,288.24,288.84,288.17,288.76,28355.0,286.9698,287.5671,286.9001,287.4875,28355.0
2024-10-10 15:50:00,288.82,289.85,288.79,289.65,70391.0,287.5472,288.5727,287.5174,288.3736,70391.0
2024-10-10 15:55:00,289.67,290.23,289.63,290.17,282472.0,288.3935,288.951,288.3537,288.8913,282472.0
2024-10-11 09:30:00,289.21,290.24,288.7,289.23,63282.0,287.9355,288.961,287.4278,287.9554,63282.0
2024-10-11 09:35:00,289.19,289.2,288.36,288.5,26283.0,287.9156,287.9256,287.0893,287.2286,26283.0
2024-10-11 09:40:00,288.5,289.58,288.49,289.22,56013.0,287.2286,288.3039,287.2187,287.9455,56013.0
2024-10-11 09:45:00,289.07,289.08,288.42,288.42,23041.0,287.7961,287.8061,287.149,287.149,23041.0
2024-10-11 09:50:00,288.39,288.99,288.29,288.94,35669.0,287.1191,287.7165,287.0196,287.6667,35669.0
2024-10-11 09:55:00,288.88,289.01,288.7,288.7,11790.0,287.607,287.7364,287.4278,287.4278,11790.0
2024-10-11 10:00:00,288.69,289.92,288.62,288.98,54455.0,287.4178,288.6424,287.3481,287.7065,54455.0
2024-10-11 10:05:00,288.88,288.98,287.92,288.69,34083.0,287.607,287.7065,286.6512,287.4178,34083.0
2024-10-11 10:10:00,288.45,289.08,288.4,289.0,11737.0,287.1789,287.8061,287.1291,287.7264,11737.0
2024-10-11 10:15:00,289.12,289.31,289.02,289.07,27232.0,287.8459,288.0351,287.7464,287.7961,27232.0
2024-10-11 10:20:00,289.14,289.18,288.47,288.91,15244.0,287.8658,287.9057,287.1988,287.6368,15244.0
2024-10-11 10:25:00,288.69,289.02,288.29,288.29,14103.0,287.4178,287.7464,287.0196,287.0196,14103.0
2024-10-11 10:30:00,288.27,289.27,288.1,288.73,28607.0,286.9997,287.9953,286.8304,287.4576,28607.0
2024-10-11 10:35:00,288.98,288.99,288.49,288.73,14285.0,287.7065,287.7165,287.2187,287.4576,14285.0
2024-10-11 10:40:00,288.75,288.87,288.15,288.15,34420.0,287.4775,287.597,286.8802,286.8802,34420.0
2024-10-11 10:45:00,288.25,288.7,288.21,288.7,9157.0,286.9797,287.4278,286.9399,287.4278,9157.0
2024-10-11 10:50:00,288.6,288.61,288.3,288.4,16081.0,287.3282,287.3382,287.0295,287.1291,16081.0
2024-10-11 10:55:00,288.36,288.58,288.35,288.53,29393.0,287.0893,287.3083,287.0793,287.2585,29393.0
2024-10-11 11:00:00,288.53,288.76,288.38,288.47,12380.0,287.2585,287.4875,287.1092,287.1988,12380.0
2024-10-11 11:05:00,288.47,289.24,288.44,289.1,22850.0,287.1988,287.9654,287.1689,287.826,22850.0
2024-10-11 11:10:00,289.09,289.13,288.49,288.51,15440.0,287.816,287.8559,287.2187,287.2386,15440.0
2024-10-11 11:15:00,288.53,288.6,288.14,288.15,9271.0,287.2585,287.3282,286.8702,286.8802,9271.0
2024-10-11 11:20:00,288.08,288.35,288.07,288.17,3731.0,286.8105,287.0793,286.8005,286.9001,3731.0
2024-10-11 11:25:00,288.3,288.52,288.16,288.41,7860.0,287.0295,287.2486,286.8901,287.139,7860.0
2024-10-11 11:30:00,288.36,288.85,288.36,288.61,25365.0,287.0893,287.5771,287.0893,287.3382,25365.0
2024-10-11 11:35:00,288.72,288.81,288.51,288.67,23266.0,287.4477,287.5373,287.2386,287.3979,23266.0
2024-10-11 11:40:00,288.67,288.68,288.41,288.61,24330.0,287.3979,287.4079,287.139,287.3382,24330.0
2024-10-11 11:45:00,288.5,288.5,288.06,288.06,10352.0,287.2286,287.2286,286.7906,286.7906,10352.0
2024-10-11 11:50:00,288.1,288.39,288.09,288.38,12909.0,286.8304,287.1191,286.8205,287.1092,12909.0
2024-10-11 11:55:00,288.26,288.32,288.13,288.26,9736.0,286.9897,287.0494,286.8603,286.9897,9736.0
2024-10-11 12:00:00,288.24,288.3,287.8,287.82,26844.0,286.9698,287.0295,286.5317,286.5516,26844.0
2024-10-11 12:05:00,287.8,287.99,287.74,287.83,9157.0,286.5317,286.7209,286.472,286.5616,9157.0
2024-10-11 12:10:00,287.87,287.91,287.52,287.52,5881.0,286.6014,286.6412,286.253,286.253,5881.0
2024-10-11 12:15:00,287.62,287.63,287.17,287.26,20178.0,286.3525,286.3625,285.9045,285.9941,20178.0
2024-10-11 12:20:00,287.12,287.2,286.48,286.61,25579.0,285.8547,285.9344,285.2175,285.347,25579.0
2024-10-11 12:25:00,286.62,286.69,286.44,286.55,14674.0,285.3569,285.4266,285.1777,285.2872,14674.0
2024-10-11 12:30:00,286.57,286.81,286.3,286.47,43077.0,285.3072,285.5461,285.0383,285.2076,43077.0
2024-10-11 12:35:00,286.48,286.83,286.42,286.72,10352.0,285.2175,285.566,285.1578,285.4565,10352.0
2024-10-11 12:40:00,286.65,286.94,286.65,286.89,7716.0,285.3868,285.6755,285.3868,285.6257,7716.0
2024-10-11 12:45:00,286.89,286.89,286.45,286.67,9795.0,285.6257,285.6257,285.1877,285.4067,9795.0
2024-10-11 12:50:00,286.76,287.17,286.72,286.99,4345.0,285.4963,285.9045,285.4565,285.7253,4345.0
2024-10-11 12:55:00,287.03,287.57,286.97,287.51,6743.0,285.7651,286.3027,285.7054,286.243,6743.0
2024-10-11 13:00:00,287.59,287.65,287.23,287.28,8982.0,286.3227,286.3824,285.9642,286.014,8982.0
2024-10-11 13:05:00,287.26,287.74,287.25,287.74,6730.0,285.9941,286.472,285.9842,286.472,6730.0
2024-10-11 13:10:00,287.74,287.98,287.66,287.73,7620.0,286.472,286.7109,286.3923,286.462,7620.0
2024-10-11 13:15:00,287.73,287.85,287.63,287.79,8165.0,286.462,286.5815,286.3625,286.5218,8165.0
2024-10-11 13:20:00,287.86,287.91,287.75,287.86,9586.0,286.5915,286.6412,286.482,286.5915,9586.0
2024-10-11 13:25:00,287.84,287.93,287.49,287.63,9659.0,286.5716,286.6612,286.2231,286.3625,9659.0
2024-10-11 13:30:00,287.63,287.67,287.49,287.56,3627.0,286.3625,286.4023,286.2231,286.2928,3627.0
2024-10-11 13:35:00,287.5,287.67,287.32,287.67,12150.0,286.2331,286.4023,286.0538,286.4023,12150.0
2024-10-11 13:40:00,287.63,287.84,287.35,287.75,13266.0,286.3625,286.5716,286.0837,286.482,13266.0
2024-10-11 13:45:00,287.73,287.82,287.56,287.7,8348.0,286.462,286.5516,286.2928,286.4322,8348.0
2024-10-11 13:50:00,287.73,288.08,287.68,288.06,8968.0,286.462,286.8105,286.4123,286.7906,8968.0
2024-10-11 13:55:00,288.06,288.16,287.89,288.1,7840.0,286.7906,286.8901,286.6213,286.8304,7840.0
2024-10-11 14:00:00,288.05,288.38,288.05,288.33,21862.0,286.7806,287.1092,286.7806,287.0594,21862.0
2024-10-11 14:05:00,288.4,288.43,288.26,288.32,13447.0,287.1291,287.159,286.9897,287.0494,13447.0
2024-10-11 14:10:00,288.34,288.47,288.25,288.35,10196.0,287.0694,287.1988,286.9797,287.0793,10196.0
2024-10-11 14:15:00,288.25,288.34,288.23,288.28,7584.0,286.9797,287.0694,286.9598,287.0096,7584.0
2024-10-11 14:20:00,288.28,288.28,288.08,288.12,9641.0,287.0096,287.0096,286.8105,286.8503,9641.0
2024-10-11 14:25:00,288.0,288.06,287.82,287.97,19623.0,286.7309,286.7906,286.5516,286.701,19623.0
2024-10-11 14:30:00,287.96,288.05,287.82,287.95,12999.0,286.691,286.7806,286.5516,286.6811,12999.0
2024-10-11 14:35:00,287.99,288.0,287.54,287.67,6057.0,286.7209,286.7309,286.2729,286.4023,6057.0
2024-10-11 14:40:00,287.71,287.82,287.51,287.72,9645.0,286.4421,286.5516,286.243,286.4521,9645.0
2024-10-11 14:45:00,287.71,287.99,287.7,287.88,10035.0,286.4421,286.7209,286.4322,286.6114,10035.0
2024-10-11 14:50:00,287.93,287.99,287.76,287.76,12917.0,286.6612,286.7209,286.4919,286.4919,12917.0
2024-10-11 14:55:00,287.81,288.04,287.76,287.94,11127.0,286.5417,286.7707,286.4919,286.6711,11127.0
2024-10-11 15:00:00,287.93,288.05,287.71,287.96,59529.0,286.6612,286.7806,286.4421,286.691,59529.0
2024-10-11 15:05:00,287.94,288.27,287.84,288.17,15658.0,286.6711,286.9997,286.5716,286.9001,15658.0
2024-10-11 15:10:00,288.1,288.18,287.9,287.96,22208.0,286.8304,286.9101,286.6313,286.691,22208.0
2024-10-11 15:15:00,287.98,288.02,287.8,287.94,13750.0,286.7109,286.7508,286.5317,286.6711,13750.0
2024-10-11 15:20:00,287.89,288.03,287.88,287.96,11662.0,286.6213,286.7607,286.6114,286.691,11662.0
2024-10-11 15:25:00,287.93,288.03,287.9,288.02,13744.0,286.6612,286.7607,286.6313,286.7508,13744.0
2024-10-11 15:30:00,287.96,288.03,287.87,287.91,17354.0,286.691,286.7607,286.6014,286.6412,17354.0
2024-10-11 15:35:00,287.95,287.95,287.55,287.65,17821.0,286.6811,286.6811,286.2828,286.3824,17821.0
2024-10-11 15:40:00,287.62,287.69,287.47,287.69,31596.0,286.3525,286.4222,286.2032,286.4222,31596.0
2024-10-11 15:45:00,287.63,287.98,287.63,287.73,24271.0,286.3625,286.7109,286.3625,286.462,24271.0
2024-10-11 15:50:00,287.73,287.81,287.05,287.07,55368.0,286.462,286.5417,285.785,285.8049,55368.0
2024-10-11 15:55:00,287.08,288.28,286.98,288.06,265368.0,285.8149,287.0096,285.7153,286.7906,265368.0
2024-10-14 09:30:00,289.92,290.73,288.28,289.04,69053.0,288.6424,289.4488,287.0096,287.7663,69053.0
2024-10-14 09:35:00,289.34,290.42,289.26,290.0,15238.0,288.0649,289.1402,287.9853,288.722,15238.0
2024-10-14 09:40:00,290.1,290.19,289.67,289.76,23563.0,288.8216,288.9112,288.3935,288.4831,23563.0
2024-10-14 09:45:00,289.86,290.18,288.78,288.88,15797.0,288.5827,288.9012,287.5074,287.607,15797.0
2024-10-14 09:50:00,289.05,289.26,288.55,288.6,16758.0,287.7762,287.9853,287.2784,287.3282,16758.0
2024-10-14 09:55:00,288.71,289.85,288.63,289.75,34887.0,287.4377,288.5727,287.3581,288.4731,34887.0
2024-10-14 10:00:00,289.66,290.14,289.36,289.48,54910.0,288.3835,288.8614,288.0849,288.2043,54910.0
2024-10-14 10:05:00,289.44,289.66,289.06,289.11,32389.0,288.1645,288.3835,287.7862,287.836,32389.0
2024-10-14 10:10:00,289.09,289.11,288.38,288.82,24891.0,287.816,287.836,287.1092,287.5472,24891.0
2024-10-14 10:15:00,288.75,288.76,288.25,288.71,20416.0,287.4775,287.4875,286.9797,287.4377,20416.0
2024-10-14 10:20:00,288.71,289.01,288.33,288.42,21648.0,287.4377,287.7364,287.0594,287.149,21648.0
2024-10-14 10:25:00,288.53,289.21,288.39,288.92,28650.0,287.2585,287.9355,287.1191,287.6468,28650.0
2024-10-14 10:30:00,288.92,289.12,288.71,288.94,19540.0,287.6468,287.8459,287.4377,287.6667,19540.0
2024-10-14 10:35:00,288.95,289.08,288.74,288.84,12907.0,287.6767,287.8061,287.4676,287.5671,12907.0
2024-10-14 10:40:00,288.87,289.65,288.84,289.61,33406.0,287.597,288.3736,287.5671,288.3338,33406.0
2024-10-14 10:45:00,289.55,289.73,289.22,289.41,18992.0,288.274,288.4532,287.9455,288.1346,18992.0
2024-10-14 10:50:00,289.37,289.71,289.24,289.43,21984.0,288.0948,288.4333,287.9654,288.1545,21984.0
2024-10-14 10:55:00,289.47,289.51,288.76,288.84,42689.0,288.1944,288.2342,287.4875,287.5671,42689.0
2024-10-14 11:00:00,288.85,288.87,288.37,288.62,28911.0,287.5771,287.597,287.0992,287.3481,28911.0
2024-10-14 11:05:00,288.6,289.47,288.58,289.43,14108.0,287.3282,288.1944,287.3083,288.1545,14108.0
2024-10-14 11:10:00,289.31,290.2,289.31,290.05,13025.0,288.0351,288.9212,288.0351,288.7718,13025.0
2024-10-14 11:15:00,290.04,290.13,289.72,289.75,9056.0,288.7619,288.8515,288.4433,288.4731,9056.0
2024-10-14 11:20:00,289.81,289.81,289.46,289.62,11549.0,288.5329,288.5329,288.1844,288.3437,11549.0
2024-10-14 11:25:00,289.63,289.73,289.57,289.6,7434.0,288.3537,288.4532,288.2939,288.3238,7434.0
2024-10-14 11:30:00,289.61,289.86,289.4,289.65,24372.0,288.3338,288.5827,288.1247,288.3736,24372.0
2024-10-14 11:35:00,289.69,289.92,289.67,289.89,8090.0,288.4134,288.6424,288.3935,288.6125,8090.0
2024-10-14 11:40:00,289.76,289.8,289.45,289.54,5894.0,288.4831,288.5229,288.1745,288.2641,5894.0
2024-10-14 11:45:00,289.63,290.02,289.63,289.97,11134.0,288.3537,288.7419,288.3537,288.6922,11134.0
2024-10-14 11:50:00,289.96,290.15,289.95,290.11,5276.0,288.6822,288.8714,288.6723,288.8316,5276.0
2024-10-14 11:55:00,290.15,290.45,290.11,290.4,14749.0,288.8714,289.1701,288.8316,289.1203,14749.0
2024-10-14 12:00:00,290.32,290.39,289.98,290.01,6377.0,289.0406,289.1103,288.7021,288.732,6377.0
2024-10-14 12:05:00,290.04,290.04,289.75,289.81,7356.0,288.7619,288.7619,288.4731,288.5329,7356.0
2024-10-14 12:10:00,289.79,289.79,289.43,289.46,9466.0,288.513,288.513,288.1545,288.1844,9466.0
2024-10-14 12:15:00,289.47,289.54,289.27,289.44,18837.0,288.1944,288.2641,287.9953,288.1645,18837.0
2024-10-14 12:20:00,289.44,289.89,289.44,289.84,8586.0,288.1645,288.6125,288.1645,288.5627,8586.0
2024-10-14 12:25:00,289.77,289.86,289.73,289.86,8734.0,288.4931,288.5827,288.4532,288.5827,8734.0
2024-10-14 12:30:00,289.87,290.06,289.87,289.98,18506.0,288.5926,288.7818,288.5926,288.7021,18506.0
2024-10-14 12:35:00,289.98,290.12,289.91,290.06,4451.0,288.7021,288.8415,288.6324,288.7818,4451.0
2024-10-14 12:40:00,290.06,290.08,289.92,290.02,9855.0,288.7818,288.8017,288.6424,288.7419,9855.0
2024-10-14 12:45:00,290.02,290.16,289.84,290.16,22699.0,288.7419,288.8813,288.5627,288.8813,22699.0
2024-10-14 12:50:00,290.19,290.3,290.04,290.16,5377.0,288.9112,289.0207,288.7619,288.8813,5377.0
2024-10-14 12:55:00,290.09,290.2,289.91,290.13,3682.0,288.8116,288.9212,288.6324,288.8515,3682.0
2024-10-14 13:00:00,290.11,290.5,290.06,290.43,12140.0,288.8316,289.2198,288.7818,289.1501,12140.0
2024-10-14 13:05:00,290.38,290.51,290.31,290.49,7439.0,289.1004,289.2298,289.0307,289.2099,7439.0
2024-10-14 13:10:00,290.39,290.73,290.39,290.68,12455.0,289.1103,289.4488,289.1103,289.399,12455.0
2024-10-14 13:15:00,290.74,290.84,290.51,290.66,18889.0,289.4588,289.5583,289.2298,289.3791,18889.0
2024-10-14 13:20:00,290.62,290.71,290.57,290.7,10661.0,289.3393,289.4289,289.2895,289.419,10661.0
2024-10-14 13:25:00,290.67,290.68,290.56,290.68,12611.0,289.3891,289.399,289.2796,289.399,12611.0
2024-10-14 13:30:00,290.62,290.72,290.53,290.59,10893.0,289.3393,289.4389,289.2497,289.3094,10893.0
2024-10-14 13:35:00,290.59,290.89,290.55,290.85,6910.0,289.3094,289.6081,289.2696,289.5683,6910.0
2024-10-14 13:40:00,290.84,290.98,290.6,290.67,15997.0,289.5583,289.6977,289.3194,289.3891,15997.0
2024-10-14 13:45:00,290.69,290.78,290.64,290.66,9748.0,289.409,289.4986,289.3592,289.3791,9748.0
2024-10-14 13:50:00,290.7,290.86,290.67,290.83,34597.0,289.419,289.5782,289.3891,289.5484,34597.0
2024-10-14 13:55:00,290.77,290.89,290.65,290.75,70557.0,289.4886,289.6081,289.3692,289.4687,70557.0
2024-10-14 14:00:00,290.75,291.11,290.65,291.04,24368.0,289.4687,289.8271,289.3692,289.7575,24368.0
2024-10-14 14:05:00,291.05,291.05,290.76,290.92,19941.0,289.7674,289.7674,289.4787,289.638,19941.0
2024-10-14 14:10:00,290.91,290.97,290.82,290.88,6240.0,289.628,289.6878,289.5384,289.5982,6240.0
2024-10-14 14:15:00,290.93,290.94,290.69,290.83,25821.0,289.6479,289.6579,289.409,289.5484,25821.0
2024-10-14 14:20:00,290.81,291.11,290.81,291.0,32409.0,289.5285,289.8271,289.5285,289.7176,32409.0
2024-10-14 14:25:00,291.0,291.21,291.0,291.11,14676.0,289.7176,289.9267,289.7176,289.8271,14676.0
2024-10-14 14:30:00,291.1,291.15,291.0,291.08,9621.0,289.8172,289.867,289.7176,289.7973,9621.0
2024-10-14 14:35:00,291.07,291.28,291.07,291.18,15094.0,289.7873,289.9964,289.7873,289.8968,15094.0
2024-10-14 14:40:00,291.26,291.61,291.17,291.57,15196.0,289.9765,290.3249,289.8869,290.2851,15196.0
2024-10-14 14:45:00,291.59,291.6,291.32,291.35,18790.0,290.305,290.315,290.0362,290.0661,18790.0
2024-10-14 14:50:00,291.34,291.38,291.06,291.16,12843.0,290.0561,290.096,289.7774,289.8769,12843.0
2024-10-14 14:55:00,291.2,291.25,290.95,290.95,8595.0,289.9167,289.9665,289.6679,289.6679,8595.0
2024-10-14 15:00:00,290.92,291.18,290.85,291.18,10371.0,289.638,289.8968,289.5683,289.8968,10371.0
2024-10-14 15:05:00,291.12,291.19,291.07,291.19,15589.0,289.8371,289.9068,289.7873,289.9068,15589.0
2024-10-14 15:10:00,291.17,291.32,291.07,291.07,16385.0,289.8869,290.0362,289.7873,289.7873,16385.0
2024-10-14 15:15:00,291.07,291.17,290.95,291.07,31457.0,289.7873,289.8869,289.6679,289.7873,31457.0
2024-10-14 15:20:00,291.07,291.47,291.05,291.4,19632.0,289.7873,290.1856,289.7674,290.1159,19632.0
2024-10-14 15:25:00,291.37,291.62,291.31,291.56,25280.0,290.086,290.3349,290.0263,290.2752,25280.0
2024-10-14 15:30:00,291.56,291.85,291.54,291.79,26670.0,290.2752,290.5639,290.2553,290.5041,26670.0
2024-10-14 15:35:00,291.79,292.16,291.74,292.12,26536.0,290.5041,290.8725,290.4544,290.8327,26536.0
2024-10-14 15:40:00,292.16,292.44,292.07,292.31,25766.0,290.8725,291.1513,290.7829,291.0219,25766.0
2024-10-14 15:45:00,292.29,292.45,292.03,292.31,39160.0,291.0019,291.1612,290.7431,291.0219,39160.0
2024-10-14 15:50:00,292.34,292.34,291.63,291.76,61104.0,291.0517,291.0517,290.3449,290.4743,61104.0
2024-10-14 15:55:00,291.71,292.0,291.54,291.67,234117.0,290.4245,290.7132,290.2553,290.3847,234117.0
2024-10-15 09:30:00,293.46,293.58,290.61,291.8,113613.0,292.1668,292.2863,289.3293,290.5141,113613.0
2024-10-15 09:35:00,291.83,292.05,291.27,291.53,36543.0,290.544,290.763,289.9864,290.2453,36543.0
2024-10-15 09:40:00,291.52,291.73,290.82,291.44,20300.0,290.2353,290.4444,289.5384,290.1557,20300.0
2024-10-15 09:45:00,291.58,291.94,290.56,290.58,32127.0,290.2951,290.6535,289.2796,289.2995,32127.0
2024-10-15 09:50:00,290.56,290.97,290.34,290.84,22148.0,289.2796,289.6878,289.0605,289.5583,22148.0
2024-10-15 09:55:00,290.85,291.04,290.4,290.69,28467.0,289.5683,289.7575,289.1203,289.409,28467.0
2024-10-15 10:00:00,290.83,291.0,290.17,290.92,91989.0,289.5484,289.7176,288.8913,289.638,91989.0
2024-10-15 10:05:00,290.7,290.76,290.28,290.5,21201.0,289.419,289.4787,289.0008,289.2198,21201.0
2024-10-15 10:10:00,290.48,291.0,290.47,290.51,27494.0,289.1999,289.7176,289.19,289.2298,27494.0
2024-10-15 10:15:00,290.43,290.57,289.82,290.29,22652.0,289.1501,289.2895,288.5428,289.0108,22652.0
2024-10-15 10:20:00,290.4,290.52,290.01,290.19,15276.0,289.1203,289.2397,288.732,288.9112,15276.0
2024-10-15 10:25:00,290.18,290.62,290.05,290.06,28366.0,288.9012,289.3393,288.7718,288.7818,28366.0
2024-10-15 10:30:00,290.0,290.0,289.38,289.77,30442.0,288.722,288.722,288.1048,288.4931,30442.0
2024-10-15 10:35:00,289.77,289.9,288.7,288.7,52719.0,288.4931,288.6225,287.4278,287.4278,52719.0
2024-10-15 10:40:00,288.59,289.01,288.41,288.84,61054.0,287.3183,287.7364,287.139,287.5671,61054.0
2024-10-15 10:45:00,288.83,289.47,288.72,289.36,59987.0,287.5572,288.1944,287.4477,288.0849,59987.0
2024-10-15 10:50:00,289.36,290.17,289.27,290.13,29840.0,288.0849,288.8913,287.9953,288.8515,29840.0
2024-10-15 10:55:00,290.03,290.34,289.27,289.27,13781.0,288.7519,289.0605,287.9953,287.9953,13781.0
2024-10-15 11:00:00,289.27,289.49,289.07,289.33,16169.0,287.9953,288.2143,287.7961,288.055,16169.0
2024-10-15 11:05:00,289.33,290.37,289.24,290.27,29982.0,288.055,289.0904,287.9654,288.9908,29982.0
2024-10-15 11:10:00,290.24,290.35,289.57,290.35,12527.0,288.961,289.0705,288.2939,289.0705,12527.0
2024-10-15 11:15:00,290.31,290.88,290.31,290.36,11015.0,289.0307,289.5982,289.0307,289.0805,11015.0
2024-10-15 11:20:00,290.36,290.39,290.11,290.22,6095.0,289.0805,289.1103,288.8316,288.9411,6095.0
2024-10-15 11:25:00,290.31,290.54,290.14,290.23,18918.0,289.0307,289.2597,288.8614,288.951,18918.0
2024-10-15 11:30:00,290.19,290.47,289.98,290.34,10270.0,288.9112,289.19,288.7021,289.0605,10270.0
2024-10-15 11:35:00,290.44,290.49,290.05,290.05,9209.0,289.1601,289.2099,288.7718,288.7718,9209.0
2024-10-15 11:40:00,290.02,290.35,289.92,290.26,9350.0,288.7419,289.0705,288.6424,288.9809,9350.0
2024-10-15 11:45:00,290.21,290.24,289.96,290.2,8074.0,288.9311,288.961,288.6822,288.9212,8074.0
2024-10-15 11:50:00,290.19,290.66,290.19,290.28,23435.0,288.9112,289.3791,288.9112,289.0008,23435.0
2024-10-15 11:55:00,290.36,290.55,290.12,290.17,22937.0,289.0805,289.2696,288.8415,288.8913,22937.0
2024-10-15 12:00:00,290.14,290.3,289.82,290.0,18385.0,288.8614,289.0207,288.5428,288.722,18385.0
2024-10-15 12:05:00,290.05,290.48,290.0,290.48,26472.0,288.7718,289.1999,288.722,289.1999,26472.0
2024-10-15 12:10:00,290.52,290.53,289.88,290.18,12662.0,289.2397,289.2497,288.6026,288.9012,12662.0
2024-10-15 12:15:00,290.09,290.36,289.91,290.36,11637.0,288.8116,289.0805,288.6324,289.0805,11637.0
2024-10-15 12:20:00,290.39,290.68,290.38,290.5,16573.0,289.1103,289.399,289.1004,289.2198,16573.0
2024-10-15 12:25:00,290.51,290.65,290.51,290.56,12464.0,289.2298,289.3692,289.2298,289.2796,12464.0
2024-10-15 12:30:00,290.61,290.73,290.54,290.57,10774.0,289.3293,289.4488,289.2597,289.2895,10774.0
2024-10-15 12:35:00,290.54,290.75,290.23,290.26,10013.0,289.2597,289.4687,288.951,288.9809,10013.0
2024-10-15 12:40:00,290.25,290.38,290.07,290.24,14804.0,288.9709,289.1004,288.7917,288.961,14804.0
2024-10-15 12:45:00,290.24,290.3,290.04,290.05,14509.0,288.961,289.0207,288.7619,288.7718,14509.0
2024-10-15 12:50:00,290.05,290.38,290.02,290.08,6946.0,288.7718,289.1004,288.7419,288.8017,6946.0
2024-10-15 12:55:00,290.21,290.28,290.15,290.18,8768.0,288.9311,289.0008,288.8714,288.9012,8768.0
2024-10-15 13:00:00,290.07,290.21,289.88,290.12,14012.0,288.7917,288.9311,288.6026,288.8415,14012.0
2024-10-15 13:05:00,290.13,290.17,289.92,290.14,12602.0,288.8515,288.8913,288.6424,288.8614,12602.0
2024-10-15 13:10:00,290.09,290.15,289.81,290.14,12050.0,288.8116,288.8714,288.5329,288.8614,12050.0
2024-10-15 13:15:00,290.16,290.28,289.9,290.02,13896.0,288.8813,289.0008,288.6225,288.7419,13896.0
2024-10-15 13:20:00,290.05,290.25,289.94,289.95,14600.0,288.7718,288.9709,288.6623,288.6723,14600.0
2024-10-15 13:25:00,289.95,290.12,289.88,289.96,9052.0,288.6723,288.8415,288.6026,288.6822,9052.0
2024-10-15 13:30:00,289.93,289.95,289.35,289.35,11764.0,288.6523,288.6723,288.0749,288.0749,11764.0
2024-10-15 13:35:00,289.48,289.63,289.32,289.45,15152.0,288.2043,288.3537,288.045,288.1745,15152.0
2024-10-15 13:40:00,289.5,289.88,289.5,289.8,12337.0,288.2242,288.6026,288.2242,288.5229,12337.0
2024-10-15 13:45:00,289.82,290.03,289.69,289.77,21886.0,288.5428,288.7519,288.4134,288.4931,21886.0
2024-10-15 13:50:00,289.75,289.8,289.45,289.56,5807.0,288.4731,288.5229,288.1745,288.284,5807.0
2024-10-15 13:55:00,289.53,289.66,289.3,289.35,20694.0,288.2541,288.3835,288.0251,288.0749,20694.0
2024-10-15 14:00:00,289.35,289.69,289.14,289.54,11937.0,288.0749,288.4134,287.8658,288.2641,11937.0
2024-10-15 14:05:00,289.52,289.56,289.18,289.27,15173.0,288.2442,288.284,287.9057,287.9953,15173.0
2024-10-15 14:10:00,289.28,289.3,289.06,289.09,14143.0,288.0052,288.0251,287.7862,287.816,14143.0
2024-10-15 14:15:00,289.08,289.08,288.77,288.77,21598.0,287.8061,287.8061,287.4975,287.4975,21598.0
2024-10-15 14:20:00,288.81,289.09,288.76,289.08,16861.0,287.5373,287.816,287.4875,287.8061,16861.0
2024-10-15 14:25:00,289.0,289.08,288.86,288.89,14380.0,287.7264,287.8061,287.5871,287.6169,14380.0
2024-10-15 14:30:00,288.95,289.0,288.73,288.73,12054.0,287.6767,287.7264,287.4576,287.4576,12054.0
2024-10-15 14:35:00,288.75,288.89,288.74,288.84,14102.0,287.4775,287.6169,287.4676,287.5671,14102.0
2024-10-15 14:40:00,288.88,288.92,288.74,288.75,9182.0,287.607,287.6468,287.4676,287.4775,9182.0
2024-10-15 14:45:00,288.72,288.82,288.33,288.44,23938.0,287.4477,287.5472,287.0594,287.1689,23938.0
2024-10-15 14:50:00,288.44,288.7,288.44,288.66,14059.0,287.1689,287.4278,287.1689,287.3879,14059.0
2024-10-15 14:55:00,288.58,288.82,288.53,288.61,25716.0,287.3083,287.5472,287.2585,287.3382,25716.0
2024-10-15 15:00:00,288.62,288.75,288.34,288.34,14981.0,287.3481,287.4775,287.0694,287.0694,14981.0
2024-10-15 15:05:00,288.4,288.42,288.0,288.3,26413.0,287.1291,287.149,286.7309,287.0295,26413.0
2024-10-15 15:10:00,288.35,288.5,288.3,288.33,17983.0,287.0793,287.2286,287.0295,287.0594,17983.0
2024-10-15 15:15:00,288.34,288.61,288.22,288.61,23841.0,287.0694,287.3382,286.9499,287.3382,23841.0
2024-10-15 15:20:00,288.61,288.78,288.45,288.73,17322.0,287.3382,287.5074,287.1789,287.4576,17322.0
2024-10-15 15:25:00,288.7,288.93,288.7,288.77,16835.0,287.4278,287.6568,287.4278,287.4975,16835.0
2024-10-15 15:30:00,288.81,288.92,288.46,288.46,37715.0,287.5373,287.6468,287.1888,287.1888,37715.0
2024-10-15 15:35:00,288.47,288.65,288.07,288.63,23670.0,287.1988,287.378,286.8005,287.3581,23670.0
2024-10-15 15:40:00,288.64,289.04,288.48,288.56,25552.0,287.368,287.7663,287.2087,287.2884,25552.0
2024-10-15 15:45:00,288.55,288.66,288.33,288.51,26470.0,287.2784,287.3879,287.0594,287.2386,26470.0
2024-10-15 15:50:00,288.56,288.58,288.21,288.32,59936.0,287.2884,287.3083,286.9399,287.0494,59936.0
2024-10-15 15:55:00,288.34,288.58,288.12,288.42,209144.0,287.0694,287.3083,286.8503,287.149,209144.0
2024-10-16 09:30:00,287.55,287.55,286.46,286.75,99945.0,286.2828,286.2828,285.1976,285.4864,99945.0
2024-10-16 09:35:00,286.9,287.04,286.35,286.59,25724.0,285.6357,285.7751,285.0881,285.3271,25724.0
2024-10-16 09:40:00,286.66,286.66,284.23,284.75,46478.0,285.3968,285.3968,282.9775,283.4952,46478.0
2024-10-16 09:45:00,284.75,285.6,284.37,285.25,22417.0,283.4952,284.3414,283.1168,283.993,22417.0
2024-10-16 09:50:00,285.24,286.01,285.07,285.87,23169.0,283.983,284.7496,283.8138,284.6102,23169.0
2024-10-16 09:55:00,285.91,285.91,284.66,284.91,27811.0,284.6501,284.6501,283.4056,283.6545,27811.0
2024-10-16 10:00:00,284.92,286.49,284.7,286.32,30357.0,283.6644,285.2275,283.4454,285.0583,30357.0
2024-10-16 10:05:00,286.33,286.82,286.0,286.71,21288.0,285.0682,285.5561,284.7397,285.4465,21288.0
2024-10-16 10:10:00,286.79,287.14,286.27,287.05,22702.0,285.5262,285.8746,285.0085,285.785,22702.0
2024-10-16 10:15:00,287.12,287.12,286.36,286.39,18132.0,285.8547,285.8547,285.0981,285.1279,18132.0
2024-10-16 10:20:00,286.44,287.23,286.44,287.19,12757.0,285.1777,285.9642,285.1777,285.9244,12757.0
2024-10-16 10:25:00,287.25,287.66,287.12,287.62,20901.0,285.9842,286.3923,285.8547,286.3525,20901.0
2024-10-16 10:30:00,287.62,287.63,287.15,287.24,14978.0,286.3525,286.3625,285.8846,285.9742,14978.0
2024-10-16 10:35:00,287.17,287.29,286.74,286.76,17415.0,285.9045,286.024,285.4764,285.4963,17415.0
2024-10-16 10:40:00,286.84,287.05,286.57,286.97,9782.0,285.576,285.785,285.3072,285.7054,9782.0
2024-10-16 10:45:00,287.04,287.38,286.98,287.35,16006.0,285.7751,286.1136,285.7153,286.0837,16006.0
2024-10-16 10:50:00,287.35,287.81,287.35,287.49,14502.0,286.0837,286.5417,286.0837,286.2231,14502.0
2024-10-16 10:55:00,287.48,287.86,287.47,287.7,14907.0,286.2131,286.5915,286.2032,286.4322,14907.0
2024-10-16 11:00:00,287.66,287.88,287.5,287.62,13788.0,286.3923,286.6114,286.2331,286.3525,13788.0
2024-10-16 11:05:00,287.62,287.62,287.24,287.44,15235.0,286.3525,286.3525,285.9742,286.1733,15235.0
2024-10-16 11:10:00,287.51,287.63,287.43,287.52,13547.0,286.243,286.3625,286.1634,286.253,13547.0
2024-10-16 11:15:00,287.56,287.98,287.51,287.98,33227.0,286.2928,286.7109,286.243,286.7109,33227.0
2024-10-16 11:20:00,287.98,288.07,287.5,287.75,33554.0,286.7109,286.8005,286.2331,286.482,33554.0
2024-10-16 11:25:00,287.73,288.4,287.73,288.29,22945.0,286.462,287.1291,286.462,287.0196,22945.0
2024-10-16 11:30:00,288.34,288.34,287.77,287.84,20171.0,287.0694,287.0694,286.5019,286.5716,20171.0
2024-10-16 11:35:00,287.89,288.2,287.72,288.08,16968.0,286.6213,286.93,286.4521,286.8105,16968.0
2024-10-16 11:40:00,288.06,288.28,287.96,288.22,8200.0,286.7906,287.0096,286.691,286.9499,8200.0
2024-10-16 11:45:00,288.18,288.45,287.98,288.12,20499.0,286.9101,287.1789,286.7109,286.8503,20499.0
2024-10-16 11:50:00,288.17,288.27,287.91,288.05,13316.0,286.9001,286.9997,286.6412,286.7806,13316.0
2024-10-16 11:55:00,288.0,288.08,287.85,287.96,6868.0,286.7309,286.8105,286.5815,286.691,6868.0
2024-10-16 12:00:00,287.9,288.29,287.75,288.14,7759.0,286.6313,287.0196,286.482,286.8702,7759.0
2024-10-16 12:05:00,288.12,288.82,288.05,288.82,8917.0,286.8503,287.5472,286.7806,287.5472,8917.0
2024-10-16 12:10:00,288.82,288.82,288.11,288.12,9364.0,287.5472,287.5472,286.8404,286.8503,9364.0
2024-10-16 12:15:00,288.18,288.24,287.84,287.88,8868.0,286.9101,286.9698,286.5716,286.6114,8868.0
2024-10-16 12:20:00,287.92,288.56,287.86,288.55,10072.0,286.6512,287.2884,286.5915,287.2784,10072.0
2024-10-16 12:25:00,288.55,288.69,288.28,288.39,8482.0,287.2784,287.4178,287.0096,287.1191,8482.0
2024-10-16 12:30:00,288.33,288.58,288.26,288.29,10008.0,287.0594,287.3083,286.9897,287.0196,10008.0
2024-10-16 12:35:00,288.23,288.9,288.22,288.88,20964.0,286.9598,287.6269,286.9499,287.607,20964.0
2024-10-16 12:40:00,288.87,288.88,288.63,288.66,12558.0,287.597,287.607,287.3581,287.3879,12558.0
2024-10-16 12:45:00,288.65,288.77,288.54,288.59,6060.0,287.378,287.4975,287.2685,287.3183,6060.0
2024-10-16 12:50:00,288.64,289.15,288.6,289.15,11101.0,287.368,287.8758,287.3282,287.8758,11101.0
2024-10-16 12:55:00,289.11,289.36,289.1,289.34,11718.0,287.836,288.0849,287.826,288.0649,11718.0
2024-10-16 13:00:00,289.39,289.41,289.08,289.22,9906.0,288.1147,288.1346,287.8061,287.9455,9906.0
2024-10-16 13:05:00,289.21,289.33,289.06,289.06,11790.0,287.9355,288.055,287.7862,287.7862,11790.0
2024-10-16 13:10:00,289.12,289.15,288.91,288.91,7433.0,287.8459,287.8758,287.6368,287.6368,7433.0
2024-10-16 13:15:00,288.93,288.93,288.33,288.42,5196.0,287.6568,287.6568,287.0594,287.149,5196.0
2024-10-16 13:20:00,288.44,288.6,288.39,288.44,7041.0,287.1689,287.3282,287.1191,287.1689,7041.0
2024-10-16 13:25:00,288.5,288.67,288.41,288.44,5970.0,287.2286,287.3979,287.139,287.1689,5970.0
2024-10-16 13:30:00,288.48,288.69,288.48,288.68,8198.0,287.2087,287.4178,287.2087,287.4079,8198.0
2024-10-16 13:35:00,288.68,288.96,288.63,288.87,12283.0,287.4079,287.6866,287.3581,287.597,12283.0
2024-10-16 13:40:00,288.85,289.44,288.81,289.44,17887.0,287.5771,288.1645,287.5373,288.1645,17887.0
2024-10-16 13:45:00,289.48,289.65,289.3,289.52,14569.0,288.2043,288.3736,288.0251,288.2442,14569.0
2024-10-16 13:50:00,289.56,289.58,288.99,289.01,14153.0,288.284,288.3039,287.7165,287.7364,14153.0
2024-10-16 13:55:00,289.04,289.22,289.03,289.04,5193.0,287.7663,287.9455,287.7563,287.7663,5193.0
2024-10-16 14:00:00,289.04,289.28,288.84,288.95,10574.0,287.7663,288.0052,287.5671,287.6767,10574.0
2024-10-16 14:05:00,288.92,289.07,288.73,288.94,4839.0,287.6468,287.7961,287.4576,287.6667,4839.0
2024-10-16 14:10:00,289.04,289.34,289.02,289.27,11058.0,287.7663,288.0649,287.7464,287.9953,11058.0
2024-10-16 14:15:00,289.26,289.48,289.17,289.34,9350.0,287.9853,288.2043,287.8957,288.0649,9350.0
2024-10-16 14:20:00,289.37,290.13,289.37,290.12,28678.0,288.0948,288.8515,288.0948,288.8415,28678.0
2024-10-16 14:25:00,290.11,290.11,289.82,290.09,17106.0,288.8316,288.8316,288.5428,288.8116,17106.0
2024-10-16 14:30:00,290.03,290.2,289.86,290.04,21178.0,288.7519,288.9212,288.5827,288.7619,21178.0
2024-10-16 14:35:00,290.06,290.2,290.01,290.16,13286.0,288.7818,288.9212,288.732,288.8813,13286.0
2024-10-16 14:40:00,290.15,290.15,289.79,290.06,29191.0,288.8714,288.8714,288.513,288.7818,29191.0
2024-10-16 14:45:00,290.06,290.21,289.94,289.98,18084.0,288.7818,288.9311,288.6623,288.7021,18084.0
2024-10-16 14:50:00,289.98,290.11,289.6,290.06,27119.0,288.7021,288.8316,288.3238,288.7818,27119.0
2024-10-16 14:55:00,290.08,290.1,289.82,289.9,19788.0,288.8017,288.8216,288.5428,288.6225,19788.0
2024-10-16 15:00:00,289.96,290.1,289.62,290.0,21419.0,288.6822,288.8216,288.3437,288.722,21419.0
2024-10-16 15:05:00,289.96,290.02,289.76,289.76,15981.0,288.6822,288.7419,288.4831,288.4831,15981.0
2024-10-16 15:10:00,289.83,290.23,289.76,290.04,25549.0,288.5528,288.951,288.4831,288.7619,25549.0
2024-10-16 15:15:00,290.04,290.14,289.88,289.98,45383.0,288.7619,288.8614,288.6026,288.7021,45383.0
2024-10-16 15:20:00,290.0,290.06,289.42,289.72,27295.0,288.722,288.7818,288.1446,288.4433,27295.0
2024-10-16 15:25:00,289.62,290.13,289.57,289.79,23724.0,288.3437,288.8515,288.2939,288.513,23724.0
2024-10-16 15:30:00,289.77,290.04,289.5,290.03,24670.0,288.4931,288.7619,288.2242,288.7519,24670.0
2024-10-16 15:35:00,290.03,290.08,289.76,289.99,16043.0,288.7519,288.8017,288.4831,288.7121,16043.0
2024-10-16 15:40:00,290.0,290.14,289.87,289.96,13475.0,288.722,288.8614,288.5926,288.6822,13475.0
2024-10-16 15:45:00,289.95,290.36,289.8,290.3,26756.0,288.6723,289.0805,288.5229,289.0207,26756.0
2024-10-16 15:50:00,290.36,290.86,290.03,290.84,50549.0,289.0805,289.5782,288.7519,289.5583,50549.0
2024-10-16 15:55:00,290.83,290.92,290.36,290.77,170054.0,289.5484,289.638,289.0805,289.4886,170054.0
2024-10-17 09:30:00,291.96,293.34,291.63,291.83,105638.0,290.6734,292.0473,290.3449,290.544,105638.0
2024-10-17 09:35:00,291.66,291.91,290.57,291.36,19254.0,290.3747,290.6236,289.2895,290.076,19254.0
2024-10-17 09:40:00,291.35,292.14,291.34,291.91,11068.0,290.0661,290.8526,290.0561,290.6236,11068.0
2024-10-17 09:45:00,291.92,291.92,291.0,291.13,16303.0,290.6336,290.6336,289.7176,289.8471,16303.0
2024-10-17 09:50:00,291.12,291.97,291.1,291.49,11277.0,289.8371,290.6834,289.8172,290.2055,11277.0
2024-10-17 09:55:00,291.42,291.56,290.77,291.01,19702.0,290.1358,290.2752,289.4886,289.7276,19702.0
2024-10-17 10:00:00,291.04,291.4,290.42,291.29,26622.0,289.7575,290.1159,289.1402,290.0064,26622.0
2024-10-17 10:05:00,291.4,291.51,290.38,290.38,21892.0,290.1159,290.2254,289.1004,289.1004,21892.0
2024-10-17 10:10:00,290.33,290.67,290.1,290.42,12736.0,289.0506,289.3891,288.8216,289.1402,12736.0
2024-10-17 10:15:00,290.53,290.77,290.5,290.67,8999.0,289.2497,289.4886,289.2198,289.3891,8999.0
2024-10-17 10:20:00,290.74,291.5,290.73,291.5,14456.0,289.4588,290.2154,289.4488,290.2154,14456.0
2024-10-17 10:25:00,291.37,291.41,290.47,290.57,7118.0,290.086,290.1258,289.19,289.2895,7118.0
2024-10-17 10:30:00,290.54,290.87,290.36,290.8,4322.0,289.2597,289.5882,289.0805,289.5185,4322.0
2024-10-17 10:35:00,290.82,291.04,290.79,290.89,12535.0,289.5384,289.7575,289.5086,289.6081,12535.0
2024-10-17 10:40:00,290.91,291.3,290.56,290.67,34917.0,289.628,290.0163,289.2796,289.3891,34917.0
2024-10-17 10:45:00,290.76,291.29,290.71,291.29,5586.0,289.4787,290.0064,289.4289,290.0064,5586.0
2024-10-17 10:50:00,291.19,291.32,290.87,291.26,5636.0,289.9068,290.0362,289.5882,289.9765,5636.0
2024-10-17 10:55:00,291.26,291.46,290.98,291.01,5665.0,289.9765,290.1756,289.6977,289.7276,5665.0
2024-10-17 11:00:00,291.21,291.21,290.63,290.75,24494.0,289.9267,289.9267,289.3493,289.4687,24494.0
2024-10-17 11:05:00,290.75,291.72,290.75,291.68,13352.0,289.4687,290.4345,289.4687,290.3946,13352.0
2024-10-17 11:10:00,291.7,291.99,291.52,291.86,9020.0,290.4145,290.7033,290.2353,290.5738,9020.0
2024-10-17 11:15:00,291.98,292.32,291.98,292.16,12002.0,290.6933,291.0318,290.6933,290.8725,12002.0
2024-10-17 11:20:00,292.11,292.34,291.72,291.88,16369.0,290.8227,291.0517,290.4345,290.5938,16369.0
2024-10-17 11:25:00,292.01,292.14,291.53,291.7,34336.0,290.7232,290.8526,290.2453,290.4145,34336.0
2024-10-17 11:30:00,291.71,292.19,291.46,291.84,64154.0,290.4245,290.9024,290.1756,290.5539,64154.0
2024-10-17 11:35:00,291.87,292.05,291.47,291.81,18954.0,290.5838,290.763,290.1856,290.5241,18954.0
2024-10-17 11:40:00,291.88,291.88,291.66,291.74,3535.0,290.5938,290.5938,290.3747,290.4544,3535.0
2024-10-17 11:45:00,291.74,291.81,291.56,291.56,4458.0,290.4544,290.5241,290.2752,290.2752,4458.0
2024-10-17 11:50:00,291.66,291.89,291.57,291.78,17978.0,290.3747,290.6037,290.2851,290.4942,17978.0
2024-10-17 11:55:00,291.77,291.96,291.72,291.91,13529.0,290.4842,290.6734,290.4345,290.6236,13529.0
2024-10-17 12:00:00,291.9,291.96,291.58,291.59,12604.0,290.6137,290.6734,290.2951,290.305,12604.0
2024-10-17 12:05:00,291.63,291.74,291.41,291.41,19676.0,290.3449,290.4544,290.1258,290.1258,19676.0
2024-10-17 12:10:00,291.4,291.48,291.18,291.47,2532.0,290.1159,290.1955,289.8968,290.1856,2532.0
2024-10-17 12:15:00,291.51,291.53,291.19,291.23,51489.0,290.2254,290.2453,289.9068,289.9466,51489.0
2024-10-17 12:20:00,291.29,291.34,291.19,291.25,6693.0,290.0064,290.0561,289.9068,289.9665,6693.0
2024-10-17 12:25:00,291.18,291.49,291.01,291.47,17114.0,289.8968,290.2055,289.7276,290.1856,17114.0
2024-10-17 12:30:00,291.47,291.47,291.26,291.32,10599.0,290.1856,290.1856,289.9765,290.0362,10599.0
2024-10-17 12:35:00,291.31,291.57,291.23,291.39,6381.0,290.0263,290.2851,289.9466,290.1059,6381.0
2024-10-17 12:40:00,291.39,291.41,291.27,291.3,3616.0,290.1059,290.1258,289.9864,290.0163,3616.0
2024-10-17 12:45:00,291.39,291.57,291.26,291.55,7124.0,290.1059,290.2851,289.9765,290.2652,7124.0
2024-10-17 12:50:00,291.54,291.55,291.34,291.36,7898.0,290.2553,290.2652,290.0561,290.076,7898.0
2024-10-17 12:55:00,291.42,291.58,291.32,291.48,2542.0,290.1358,290.2951,290.0362,290.1955,2542.0
2024-10-17 13:00:00,291.57,291.77,291.41,291.71,10293.0,290.2851,290.4842,290.1258,290.4245,10293.0
2024-10-17 13:05:00,291.77,291.91,291.67,291.78,5102.0,290.4842,290.6236,290.3847,290.4942,5102.0
2024-10-17 13:10:00,291.78,291.9,291.4,291.64,11580.0,290.4942,290.6137,290.1159,290.3548,11580.0
2024-10-17 13:15:00,291.7,291.73,291.52,291.52,6831.0,290.4145,290.4444,290.2353,290.2353,6831.0
2024-10-17 13:20:00,291.45,291.67,291.44,291.52,13672.0,290.1656,290.3847,290.1557,290.2353,13672.0
2024-10-17 13:25:00,291.51,291.62,291.42,291.55,3474.0,290.2254,290.3349,290.1358,290.2652,3474.0
2024-10-17 13:30:00,291.61,291.85,291.56,291.67,46780.0,290.3249,290.5639,290.2752,290.3847,46780.0
2024-10-17 13:35:00,291.63,291.81,291.63,291.76,11388.0,290.3449,290.5241,290.3449,290.4743,11388.0
2024-10-17 13:40:00,291.76,291.86,291.73,291.74,6675.0,290.4743,290.5738,290.4444,290.4544,6675.0
2024-10-17 13:45:00,291.77,291.85,291.74,291.74,6254.0,290.4842,290.5639,290.4544,290.4544,6254.0
2024-10-17 13:50:00,291.79,291.9,291.69,291.8,24935.0,290.5041,290.6137,290.4046,290.5141,24935.0
2024-10-17 13:55:00,291.74,291.9,291.58,291.81,24734.0,290.4544,290.6137,290.2951,290.5241,24734.0
2024-10-17 14:00:00,291.88,291.89,291.4,291.66,11017.0,290.5938,290.6037,290.1159,290.3747,11017.0
2024-10-17 14:05:00,291.58,291.65,291.14,291.21,14781.0,290.2951,290.3648,289.857,289.9267,14781.0
2024-10-17 14:10:00,291.1,291.45,290.92,291.45,8640.0,289.8172,290.1656,289.638,290.1656,8640.0
2024-10-17 14:15:00,291.46,291.54,290.94,290.94,10119.0,290.1756,290.2553,289.6579,289.6579,10119.0
2024-10-17 14:20:00,291.16,291.16,290.91,291.09,9992.0,289.8769,289.8769,289.628,289.8072,9992.0
2024-10-17 14:25:00,290.98,291.04,290.4,290.44,81590.0,289.6977,289.7575,289.1203,289.1601,81590.0
2024-10-17 14:30:00,290.46,290.62,290.34,290.44,24483.0,289.18,289.3393,289.0605,289.1601,24483.0
2024-10-17 14:35:00,290.44,290.51,290.14,290.47,10218.0,289.1601,289.2298,288.8614,289.19,10218.0
2024-10-17 14:40:00,290.49,290.5,290.31,290.31,4793.0,289.2099,289.2198,289.0307,289.0307,4793.0
2024-10-17 14:45:00,290.31,290.71,290.31,290.69,8302.0,289.0307,289.4289,289.0307,289.409,8302.0
2024-10-17 14:50:00,290.66,290.93,290.65,290.81,5812.0,289.3791,289.6479,289.3692,289.5285,5812.0
2024-10-17 14:55:00,290.75,290.78,290.68,290.7,4597.0,289.4687,289.4986,289.399,289.419,4597.0
2024-10-17 15:00:00,290.78,290.8,290.38,290.4,12693.0,289.4986,289.5185,289.1004,289.1203,12693.0
2024-10-17 15:05:00,290.4,290.82,290.39,290.72,15634.0,289.1203,289.5384,289.1103,289.4389,15634.0
2024-10-17 15:10:00,290.69,290.81,290.51,290.72,29783.0,289.409,289.5285,289.2298,289.4389,29783.0
2024-10-17 15:15:00,290.75,290.75,290.49,290.6,16157.0,289.4687,289.4687,289.2099,289.3194,16157.0
2024-10-17 15:20:00,290.58,290.6,290.25,290.51,20098.0,289.2995,289.3194,288.9709,289.2298,20098.0
2024-10-17 15:25:00,290.51,290.67,290.42,290.53,10410.0,289.2298,289.3891,289.1402,289.2497,10410.0
2024-10-17 15:30:00,290.5,290.71,290.38,290.69,16026.0,289.2198,289.4289,289.1004,289.409,16026.0
2024-10-17 15:35:00,290.69,290.78,290.35,290.37,13280.0,289.409,289.4986,289.0705,289.0904,13280.0
2024-10-17 15:40:00,290.42,290.7,290.35,290.57,12188.0,289.1402,289.419,289.0705,289.2895,12188.0
2024-10-17 15:45:00,290.65,291.21,290.61,291.21,26098.0,289.3692,289.9267,289.3293,289.9267,26098.0
2024-10-17 15:50:00,291.18,291.32,290.84,291.25,54146.0,289.8968,290.0362,289.5583,289.9665,54146.0
2024-10-17 15:55:00,291.23,291.51,290.98,291.12,149890.0,289.9466,290.2254,289.6977,289.8371,149890.0
2024-10-18 09:30:00,292.04,292.39,290.15,290.67,325996.0,290.753,291.1015,288.8714,289.3891,325996.0
2024-10-18 09:35:00,290.59,291.32,290.29,290.99,21522.0,289.3094,290.0362,289.0108,289.7077,21522.0
2024-10-18 09:40:00,290.99,291.9,290.69,291.9,21049.0,289.7077,290.6137,289.409,290.6137,21049.0
2024-10-18 09:45:00,291.98,291.98,290.6,290.72,18351.0,290.6933,290.6933,289.3194,289.4389,18351.0
2024-10-18 09:50:00,290.73,290.95,290.26,290.26,12507.0,289.4488,289.6679,288.9809,288.9809,12507.0
2024-10-18 09:55:00,290.17,291.16,290.16,290.97,17653.0,288.8913,289.8769,288.8813,289.6878,17653.0
2024-10-18 10:00:00,290.94,291.93,290.94,291.71,11235.0,289.6579,290.6435,289.6579,290.4245,11235.0
2024-10-18 10:05:00,291.55,292.32,291.51,291.84,15026.0,290.2652,291.0318,290.2254,290.5539,15026.0
2024-10-18 10:10:00,291.76,292.08,291.55,291.69,15995.0,290.4743,290.7929,290.2652,290.4046,15995.0
2024-10-18 10:15:00,291.69,292.08,291.69,292.0,9466.0,290.4046,290.7929,290.4046,290.7132,9466.0
2024-10-18 10:20:00,291.91,291.93,291.33,291.53,13349.0,290.6236,290.6435,290.0462,290.2453,13349.0
2024-10-18 10:25:00,291.47,292.14,291.46,292.06,16099.0,290.1856,290.8526,290.1756,290.773,16099.0
2024-10-18 10:30:00,292.13,292.42,291.96,292.12,17103.0,290.8427,291.1314,290.6734,290.8327,17103.0
2024-10-18 10:35:00,292.11,292.23,291.82,292.0,4549.0,290.8227,290.9422,290.534,290.7132,4549.0
2024-10-18 10:40:00,291.91,292.34,291.9,292.34,3704.0,290.6236,291.0517,290.6137,291.0517,3704.0
2024-10-18 10:45:00,292.27,292.72,292.27,292.6,23661.0,290.982,291.4301,290.982,291.3106,23661.0
2024-10-18 10:50:00,292.55,292.56,291.95,291.95,11452.0,291.2608,291.2708,290.6634,290.6634,11452.0
2024-10-18 10:55:00,291.94,292.43,291.86,292.27,6331.0,290.6535,291.1413,290.5738,290.982,6331.0
2024-10-18 11:00:00,292.16,292.67,292.14,292.38,10956.0,290.8725,291.3803,290.8526,291.0915,10956.0
2024-10-18 11:05:00,292.31,292.63,292.23,292.56,7420.0,291.0219,291.3404,290.9422,291.2708,7420.0
2024-10-18 11:10:00,292.5,292.71,292.36,292.56,8460.0,291.211,291.4201,291.0716,291.2708,8460.0
2024-10-18 11:15:00,292.61,293.27,292.58,293.25,31141.0,291.3205,291.9776,291.2907,291.9577,31141.0
2024-10-18 11:20:00,293.25,293.3,292.64,292.99,28308.0,291.9577,292.0075,291.3504,291.6989,28308.0
2024-10-18 11:25:00,293.16,293.16,292.75,292.79,13492.0,291.8681,291.8681,291.4599,291.4997,13492.0
2024-10-18 11:30:00,292.83,293.19,292.79,292.92,19329.0,291.5396,291.898,291.4997,291.6292,19329.0
2024-10-18 11:35:00,292.91,292.91,292.68,292.81,7331.0,291.6192,291.6192,291.3902,291.5197,7331.0
2024-10-18 11:40:00,292.81,292.87,292.66,292.87,5317.0,291.5197,291.5794,291.3703,291.5794,5317.0
2024-10-18 11:45:00,292.8,292.93,292.73,292.73,9891.0,291.5097,291.6391,291.44,291.44,9891.0
2024-10-18 11:50:00,292.77,292.98,292.7,292.92,8339.0,291.4798,291.6889,291.4101,291.6292,8339.0
2024-10-18 11:55:00,292.9,292.96,292.65,292.81,11498.0,291.6093,291.669,291.3604,291.5197,11498.0
2024-10-18 12:00:00,292.8,292.99,292.6,292.99,9847.0,291.5097,291.6989,291.3106,291.6989,9847.0
2024-10-18 12:05:00,292.92,293.69,292.91,293.67,21723.0,291.6292,292.3958,291.6192,292.3759,21723.0
2024-10-18 12:10:00,293.73,293.96,293.57,293.95,37187.0,292.4356,292.6646,292.2763,292.6546,37187.0
2024-10-18 12:15:00,293.87,294.52,293.77,294.44,25319.0,292.575,293.2221,292.4754,293.1425,25319.0
2024-10-18 12:20:00,294.5,294.52,293.86,293.97,12896.0,293.2022,293.2221,292.565,292.6745,12896.0
2024-10-18 12:25:00,293.9,294.43,293.9,294.15,19839.0,292.6049,293.1325,292.6049,292.8537,19839.0
2024-10-18 12:30:00,294.09,294.21,293.63,293.63,14684.0,292.794,292.9135,292.336,292.336,14684.0
2024-10-18 12:35:00,293.63,293.68,293.28,293.55,18633.0,292.336,292.3858,291.9876,292.2564,18633.0
2024-10-18 12:40:00,293.55,294.0,293.54,294.0,16596.0,292.2564,292.7044,292.2464,292.7044,16596.0
2024-10-18 12:45:00,294.0,294.33,293.93,294.29,16178.0,292.7044,293.033,292.6347,292.9931,16178.0
2024-10-18 12:50:00,294.23,294.43,294.12,294.31,21344.0,292.9334,293.1325,292.8239,293.013,21344.0
2024-10-18 12:55:00,294.4,294.71,293.9,294.01,28368.0,293.1026,293.4113,292.6049,292.7144,28368.0
2024-10-18 13:00:00,293.93,294.52,293.93,294.36,10564.0,292.6347,293.2221,292.6347,293.0628,10564.0
2024-10-18 13:05:00,294.35,294.7,294.25,294.43,11540.0,293.0529,293.4013,292.9533,293.1325,11540.0
2024-10-18 13:10:00,294.53,294.64,294.45,294.53,5933.0,293.2321,293.3416,293.1524,293.2321,5933.0
2024-10-18 13:15:00,294.6,294.64,294.39,294.51,13758.0,293.3018,293.3416,293.0927,293.2122,13758.0
2024-10-18 13:20:00,294.52,294.66,294.17,294.17,11821.0,293.2221,293.3615,292.8737,292.8737,11821.0
2024-10-18 13:25:00,294.23,294.45,293.91,294.05,4613.0,292.9334,293.1524,292.6148,292.7542,4613.0
2024-10-18 13:30:00,294.0,294.19,293.98,294.08,6457.0,292.7044,292.8936,292.6845,292.7841,6457.0
2024-10-18 13:35:00,294.06,294.13,294.05,294.1,6135.0,292.7641,292.8338,292.7542,292.804,6135.0
2024-10-18 13:40:00,294.13,294.16,293.69,293.8,9971.0,292.8338,292.8637,292.3958,292.5053,9971.0
2024-10-18 13:45:00,293.89,293.91,293.65,293.72,9958.0,292.5949,292.6148,292.356,292.4256,9958.0
2024-10-18 13:50:00,293.73,293.95,293.57,293.71,29060.0,292.4356,292.6546,292.2763,292.4157,29060.0
2024-10-18 13:55:00,293.63,293.63,293.39,293.42,7755.0,292.336,292.336,292.0971,292.127,7755.0
2024-10-18 14:00:00,293.41,293.41,292.67,293.2,12269.0,292.117,292.117,291.3803,291.9079,12269.0
2024-10-18 14:05:00,293.2,293.37,293.07,293.37,10788.0,291.9079,292.0772,291.7785,292.0772,10788.0
2024-10-18 14:10:00,293.37,293.7,293.28,293.7,14120.0,292.0772,292.4057,291.9876,292.4057,14120.0
2024-10-18 14:15:00,293.69,294.28,293.66,294.13,40920.0,292.3958,292.9832,292.3659,292.8338,40920.0
2024-10-18 14:20:00,294.13,294.13,293.84,293.93,4046.0,292.8338,292.8338,292.5451,292.6347,4046.0
2024-10-18 14:25:00,293.95,294.03,293.7,293.93,6200.0,292.6546,292.7343,292.4057,292.6347,6200.0
2024-10-18 14:30:00,293.88,294.06,293.85,293.91,12700.0,292.5849,292.7641,292.5551,292.6148,12700.0
2024-10-18 14:35:00,293.9,293.95,293.55,293.62,14005.0,292.6049,292.6546,292.2564,292.3261,14005.0
2024-10-18 14:40:00,293.53,293.66,293.5,293.54,6259.0,292.2365,292.3659,292.2066,292.2464,6259.0
2024-10-18 14:45:00,293.63,293.65,293.51,293.51,7371.0,292.336,292.356,292.2166,292.2166,7371.0
2024-10-18 14:50:00,293.53,293.57,293.39,293.44,11320.0,292.2365,292.2763,292.0971,292.1469,11320.0
2024-10-18 14:55:00,293.41,293.67,293.41,293.42,13089.0,292.117,292.3759,292.117,292.127,13089.0
2024-10-18 15:00:00,293.41,293.47,293.26,293.36,6327.0,292.117,292.1767,291.9677,292.0672,6327.0
2024-10-18 15:05:00,293.43,293.47,293.33,293.34,11550.0,292.1369,292.1767,292.0374,292.0473,11550.0
2024-10-18 15:10:00,293.37,293.81,293.25,293.81,12450.0,292.0772,292.5152,291.9577,292.5152,12450.0
2024-10-18 15:15:00,293.8,293.99,293.66,293.7,37177.0,292.5053,292.6945,292.3659,292.4057,37177.0
2024-10-18 15:20:00,293.68,293.98,293.64,293.92,9764.0,292.3858,292.6845,292.346,292.6248,9764.0
2024-10-18 15:25:00,293.92,294.13,293.9,293.92,11858.0,292.6248,292.8338,292.6049,292.6248,11858.0
2024-10-18 15:30:00,293.88,293.97,293.77,293.97,11388.0,292.5849,292.6745,292.4754,292.6745,11388.0
2024-10-18 15:35:00,293.95,294.07,293.9,293.93,12780.0,292.6546,292.7741,292.6049,292.6347,12780.0
2024-10-18 15:40:00,293.88,293.9,293.62,293.72,10982.0,292.5849,292.6049,292.3261,292.4256,10982.0
2024-10-18 15:45:00,293.66,293.81,293.36,293.38,14684.0,292.3659,292.5152,292.0672,292.0871,14684.0
2024-10-18 15:50:00,293.34,293.48,293.06,293.45,29083.0,292.0473,292.1867,291.7686,292.1568,29083.0
2024-10-18 15:55:00,293.39,293.4,292.86,293.04,128735.0,292.0971,292.1071,291.5694,291.7486,128735.0
2024-10-21 09:30:00,289.0,290.94,288.04,290.49,122347.0,287.7264,289.6579,286.7707,289.2099,122347.0
2024-10-21 09:35:00,290.53,292.5,290.3,292.19,30810.0,289.2497,291.211,289.0207,290.9024,30810.0
2024-10-21 09:40:00,292.04,292.78,291.79,292.74,33353.0,290.753,291.4898,290.5041,291.45,33353.0
2024-10-21 09:45:00,292.66,292.72,292.26,292.51,17152.0,291.3703,291.4301,290.9721,291.221,17152.0
2024-10-21 09:50:00,292.54,292.71,291.81,292.45,19572.0,291.2508,291.4201,290.5241,291.1612,19572.0
2024-10-21 09:55:00,292.38,292.4,291.79,291.95,9581.0,291.0915,291.1115,290.5041,290.6634,9581.0
2024-10-21 10:00:00,291.96,292.5,291.81,292.17,20419.0,290.6734,291.211,290.5241,290.8825,20419.0
2024-10-21 10:05:00,292.12,292.5,292.06,292.3,14520.0,290.8327,291.211,290.773,291.0119,14520.0
2024-10-21 10:10:00,292.27,292.69,292.11,292.3,14726.0,290.982,291.4002,290.8227,291.0119,14726.0
2024-10-21 10:15:00,292.3,292.92,292.29,292.63,14882.0,291.0119,291.6292,291.0019,291.3404,14882.0
2024-10-21 10:20:00,292.63,292.65,291.97,291.97,20016.0,291.3404,291.3604,290.6834,290.6834,20016.0
2024-10-21 10:25:00,291.97,292.14,291.84,292.14,9615.0,290.6834,290.8526,290.5539,290.8526,9615.0
2024-10-21 10:30:00,292.24,292.31,291.52,291.73,21617.0,290.9522,291.0219,290.2353,290.4444,21617.0
2024-10-21 10:35:00,291.72,291.77,291.43,291.49,15479.0,290.4345,290.4842,290.1457,290.2055,15479.0
2024-10-21 10:40:00,291.37,291.66,291.02,291.38,14650.0,290.086,290.3747,289.7375,290.096,14650.0
2024-10-21 10:45:00,291.31,291.31,290.57,290.67,25650.0,290.0263,290.0263,289.2895,289.3891,25650.0
2024-10-21 10:50:00,290.78,291.1,290.63,290.85,12054.0,289.4986,289.8172,289.3493,289.5683,12054.0
2024-10-21 10:55:00,290.94,290.96,290.77,290.91,9272.0,289.6579,289.6778,289.4886,289.628,9272.0
2024-10-21 11:00:00,290.91,291.01,290.35,290.53,16832.0,289.628,289.7276,289.0705,289.2497,16832.0
2024-10-21 11:05:00,290.45,290.5,290.07,290.1,17942.0,289.1701,289.2198,288.7917,288.8216,17942.0
2024-10-21 11:10:00,290.07,290.83,290.03,290.7,13594.0,288.7917,289.5484,288.7519,289.419,13594.0
2024-10-21 11:15:00,290.69,290.69,289.98,290.25,13733.0,289.409,289.409,288.7021,288.9709,13733.0
2024-10-21 11:20:00,290.21,290.53,290.06,290.13,16196.0,288.9311,289.2497,288.7818,288.8515,16196.0
2024-10-21 11:25:00,290.12,290.19,289.71,289.81,12826.0,288.8415,288.9112,288.4333,288.5329,12826.0
2024-10-21 11:30:00,289.82,290.04,289.58,289.97,14754.0,288.5428,288.7619,288.3039,288.6922,14754.0
2024-10-21 11:35:00,290.04,290.25,289.83,290.22,11137.0,288.7619,288.9709,288.5528,288.9411,11137.0
2024-10-21 11:40:00,290.18,290.42,290.04,290.33,15035.0,288.9012,289.1402,288.7619,289.0506,15035.0
2024-10-21 11:45:00,290.38,290.54,290.28,290.53,6055.0,289.1004,289.2597,289.0008,289.2497,6055.0
2024-10-21 11:50:00,290.46,290.69,290.32,290.33,16376.0,289.18,289.409,289.0406,289.0506,16376.0
2024-10-21 11:55:00,290.41,290.76,290.41,290.63,8433.0,289.1302,289.4787,289.1302,289.3493,8433.0
2024-10-21 12:00:00,290.68,290.72,290.34,290.54,6172.0,289.399,289.4389,289.0605,289.2597,6172.0
2024-10-21 12:05:00,290.56,290.59,290.29,290.49,8424.0,289.2796,289.3094,289.0108,289.2099,8424.0
2024-10-21 12:10:00,290.49,290.54,290.25,290.4,6184.0,289.2099,289.2597,288.9709,289.1203,6184.0
2024-10-21 12:15:00,290.4,290.64,290.37,290.52,6187.0,289.1203,289.3592,289.0904,289.2397,6187.0
2024-10-21 12:20:00,290.56,290.73,290.42,290.69,10801.0,289.2796,289.4488,289.1402,289.409,10801.0
2024-10-21 12:25:00,290.75,290.78,290.29,290.46,6874.0,289.4687,289.4986,289.0108,289.18,6874.0
2024-10-21 12:30:00,290.41,290.6,290.31,290.56,5210.0,289.1302,289.3194,289.0307,289.2796,5210.0
2024-10-21 12:35:00,290.62,290.62,290.33,290.51,5942.0,289.3393,289.3393,289.0506,289.2298,5942.0
2024-10-21 12:40:00,290.52,290.61,290.44,290.61,7005.0,289.2397,289.3293,289.1601,289.3293,7005.0
2024-10-21 12:45:00,290.63,290.97,290.59,290.92,7476.0,289.3493,289.6878,289.3094,289.638,7476.0
2024-10-21 12:50:00,290.92,291.03,290.9,291.03,7165.0,289.638,289.7475,289.6181,289.7475,7165.0
2024-10-21 12:55:00,291.03,291.52,290.98,291.36,12871.0,289.7475,290.2353,289.6977,290.076,12871.0
2024-10-21 13:00:00,291.36,291.47,291.26,291.42,3063.0,290.076,290.1856,289.9765,290.1358,3063.0
2024-10-21 13:05:00,291.34,291.48,291.31,291.34,6216.0,290.0561,290.1955,290.0263,290.0561,6216.0
2024-10-21 13:10:00,291.41,291.5,291.3,291.39,4638.0,290.1258,290.2154,290.0163,290.1059,4638.0
2024-10-21 13:15:00,291.42,291.47,290.98,291.12,11127.0,290.1358,290.1856,289.6977,289.8371,11127.0
2024-10-21 13:20:00,291.1,291.2,290.92,291.08,6737.0,289.8172,289.9167,289.638,289.7973,6737.0
2024-10-21 13:25:00,290.98,291.01,290.9,290.94,3449.0,289.6977,289.7276,289.6181,289.6579,3449.0
2024-10-21 13:30:00,290.94,291.04,290.91,290.93,4794.0,289.6579,289.7575,289.628,289.6479,4794.0
2024-10-21 13:35:00,290.93,291.02,290.68,290.75,14091.0,289.6479,289.7375,289.399,289.4687,14091.0
2024-10-21 13:40:00,290.74,290.84,290.59,290.84,4921.0,289.4588,289.5583,289.3094,289.5583,4921.0
2024-10-21 13:45:00,290.81,291.19,290.8,291.17,9256.0,289.5285,289.9068,289.5185,289.8869,9256.0
2024-10-21 13:50:00,291.21,291.21,291.01,291.04,8126.0,289.9267,289.9267,289.7276,289.7575,8126.0
2024-10-21 13:55:00,290.98,291.03,290.79,290.96,8461.0,289.6977,289.7475,289.5086,289.6778,8461.0
2024-10-21 14:00:00,290.92,291.02,290.79,290.93,14094.0,289.638,289.7375,289.5086,289.6479,14094.0
2024-10-21 14:05:00,290.88,291.0,290.53,290.53,7244.0,289.5982,289.7176,289.2497,289.2497,7244.0
2024-10-21 14:10:00,290.54,290.81,290.54,290.79,10607.0,289.2597,289.5285,289.2597,289.5086,10607.0
2024-10-21 14:15:00,290.76,290.89,290.72,290.8,4715.0,289.4787,289.6081,289.4389,289.5185,4715.0
2024-10-21 14:20:00,290.85,290.85,290.43,290.52,6024.0,289.5683,289.5683,289.1501,289.2397,6024.0
2024-10-21 14:25:00,290.58,290.78,290.56,290.6,10127.0,289.2995,289.4986,289.2796,289.3194,10127.0
2024-10-21 14:30:00,290.64,290.7,290.52,290.6,5655.0,289.3592,289.419,289.2397,289.3194,5655.0
2024-10-21 14:35:00,290.6,290.68,290.43,290.43,6413.0,289.3194,289.399,289.1501,289.1501,6413.0
2024-10-21 14:40:00,290.46,290.53,290.18,290.23,7129.0,289.18,289.2497,288.9012,288.951,7129.0
2024-10-21 14:45:00,290.25,290.47,290.19,290.46,10455.0,288.9709,289.19,288.9112,289.18,10455.0
2024-10-21 14:50:00,290.46,290.46,290.31,290.42,9529.0,289.18,289.18,289.0307,289.1402,9529.0
2024-10-21 14:55:00,290.41,290.57,290.4,290.53,10702.0,289.1302,289.2895,289.1203,289.2497,10702.0
2024-10-21 15:00:00,290.55,290.7,290.49,290.51,12343.0,289.2696,289.419,289.2099,289.2298,12343.0
2024-10-21 15:05:00,290.47,290.61,290.44,290.59,8432.0,289.19,289.3293,289.1601,289.3094,8432.0
2024-10-21 15:10:00,290.59,290.87,290.58,290.86,11164.0,289.3094,289.5882,289.2995,289.5782,11164.0
2024-10-21 15:15:00,290.88,291.15,290.87,291.13,13370.0,289.5982,289.867,289.5882,289.8471,13370.0
2024-10-21 15:20:00,291.13,291.16,290.94,291.11,16579.0,289.8471,289.8769,289.6579,289.8271,16579.0
2024-10-21 15:25:00,291.1,291.23,290.8,290.84,28715.0,289.8172,289.9466,289.5185,289.5583,28715.0
2024-10-21 15:30:00,290.84,290.95,290.46,290.66,16943.0,289.5583,289.6679,289.18,289.3791,16943.0
2024-10-21 15:35:00,290.63,290.81,290.55,290.55,12551.0,289.3493,289.5285,289.2696,289.2696,12551.0
2024-10-21 15:40:00,290.56,290.78,290.34,290.77,19737.0,289.2796,289.4986,289.0605,289.4886,19737.0
2024-10-21 15:45:00,290.74,291.17,290.74,291.07,19907.0,289.4588,289.8869,289.4588,289.7873,19907.0
2024-10-21 15:50:00,291.06,291.06,290.53,290.92,42317.0,289.7774,289.7774,289.2497,289.638,42317.0
2024-10-21 15:55:00,290.81,291.4,290.62,291.28,172905.0,289.5285,290.1159,289.3393,289.9964,172905.0
2024-10-22 09:30:00,289.75,291.29,288.49,291.04,134601.0,288.4731,290.0064,287.2187,289.7575,134601.0
2024-10-22 09:35:00,291.07,291.78,290.85,291.31,31521.0,289.7873,290.4942,289.5683,290.0263,31521.0
2024-10-22 09:40:00,291.12,291.17,290.7,290.81,18222.0,289.8371,289.8869,289.419,289.5285,18222.0
2024-10-22 09:45:00,290.8,291.95,290.72,291.55,21368.0,289.5185,290.6634,289.4389,290.2652,21368.0
2024-10-22 09:50:00,291.51,291.66,290.72,291.11,14874.0,290.2254,290.3747,289.4389,289.8271,14874.0
2024-10-22 09:55:00,291.17,291.18,289.63,290.04,18740.0,289.8869,289.8968,288.3537,288.7619,18740.0
2024-10-22 10:00:00,290.08,290.08,289.33,289.99,33194.0,288.8017,288.8017,288.055,288.7121,33194.0
2024-10-22 10:05:00,290.1,290.91,289.88,290.05,67078.0,288.8216,289.628,288.6026,288.7718,67078.0
2024-10-22 10:10:00,290.05,290.47,289.78,290.37,66867.0,288.7718,289.19,288.503,289.0904,66867.0
2024-10-22 10:15:00,290.36,290.5,289.51,289.79,12993.0,289.0805,289.2198,288.2342,288.513,12993.0
2024-10-22 10:20:00,289.78,289.96,289.53,289.92,24050.0,288.503,288.6822,288.2541,288.6424,24050.0
2024-10-22 10:25:00,289.83,290.55,289.83,289.92,57657.0,288.5528,289.2696,288.5528,288.6424,57657.0
2024-10-22 10:30:00,290.02,290.07,289.13,289.37,14466.0,288.7419,288.7917,287.8559,288.0948,14466.0
2024-10-22 10:35:00,289.46,289.46,289.15,289.17,12031.0,288.1844,288.1844,287.8758,287.8957,12031.0
2024-10-22 10:40:00,289.19,289.3,288.73,288.73,12689.0,287.9156,288.0251,287.4576,287.4576,12689.0
2024-10-22 10:45:00,288.87,289.28,288.8,289.11,22000.0,287.597,288.0052,287.5273,287.836,22000.0
2024-10-22 10:50:00,289.11,289.54,289.0,289.54,16143.0,287.836,288.2641,287.7264,288.2641,16143.0
2024-10-22 10:55:00,289.54,289.66,289.09,289.35,9599.0,288.2641,288.3835,287.816,288.0749,9599.0
2024-10-22 11:00:00,289.35,289.35,288.54,288.61,20947.0,288.0749,288.0749,287.2685,287.3382,20947.0
2024-10-22 11:05:00,288.57,289.02,288.22,288.22,19183.0,287.2983,287.7464,286.9499,286.9499,19183.0
2024-10-22 11:10:00,288.31,288.43,288.06,288.09,18859.0,287.0395,287.159,286.7906,286.8205,18859.0
2024-10-22 11:15:00,288.13,288.56,287.89,287.94,24599.0,286.8603,287.2884,286.6213,286.6711,24599.0
2024-10-22 11:20:00,287.99,288.35,287.94,288.0,12276.0,286.7209,287.0793,286.6711,286.7309,12276.0
2024-10-22 11:25:00,287.96,288.4,287.75,288.38,19932.0,286.691,287.1291,286.482,287.1092,19932.0
2024-10-22 11:30:00,288.35,288.58,288.1,288.44,13041.0,287.0793,287.3083,286.8304,287.1689,13041.0
2024-10-22 11:35:00,288.44,288.54,288.14,288.48,10984.0,287.1689,287.2685,286.8702,287.2087,10984.0
2024-10-22 11:40:00,288.49,288.64,288.42,288.5,10613.0,287.2187,287.368,287.149,287.2286,10613.0
2024-10-22 11:45:00,288.53,288.54,288.1,288.27,12493.0,287.2585,287.2685,286.8304,286.9997,12493.0
2024-10-22 11:50:00,288.25,288.3,288.2,288.25,8140.0,286.9797,287.0295,286.93,286.9797,8140.0
2024-10-22 11:55:00,288.35,288.6,288.32,288.32,9767.0,287.0793,287.3282,287.0494,287.0494,9767.0
2024-10-22 12:00:00,288.28,288.41,288.08,288.38,6997.0,287.0096,287.139,286.8105,287.1092,6997.0
2024-10-22 12:05:00,288.38,288.5,288.04,288.08,22596.0,287.1092,287.2286,286.7707,286.8105,22596.0
2024-10-22 12:10:00,288.08,288.3,287.9,288.23,8080.0,286.8105,287.0295,286.6313,286.9598,8080.0
2024-10-22 12:15:00,288.23,288.26,288.1,288.12,8964.0,286.9598,286.9897,286.8304,286.8503,8964.0
2024-10-22 12:20:00,288.12,288.22,288.04,288.06,6473.0,286.8503,286.9499,286.7707,286.7906,6473.0
2024-10-22 12:25:00,288.09,288.13,287.9,287.95,14420.0,286.8205,286.8603,286.6313,286.6811,14420.0
2024-10-22 12:30:00,287.95,288.17,287.9,288.13,8615.0,286.6811,286.9001,286.6313,286.8603,8615.0
2024-10-22 12:35:00,288.13,288.25,287.65,287.88,14179.0,286.8603,286.9797,286.3824,286.6114,14179.0
2024-10-22 12:40:00,287.88,287.99,287.81,287.91,8560.0,286.6114,286.7209,286.5417,286.6412,8560.0
2024-10-22 12:45:00,287.97,288.24,287.89,288.2,6759.0,286.701,286.9698,286.6213,286.93,6759.0
2024-10-22 12:50:00,288.2,288.49,288.16,288.45,13985.0,286.93,287.2187,286.8901,287.1789,13985.0
2024-10-22 12:55:00,288.47,288.56,288.24,288.24,9834.0,287.1988,287.2884,286.9698,286.9698,9834.0
2024-10-22 13:00:00,288.29,288.33,288.05,288.08,6828.0,287.0196,287.0594,286.7806,286.8105,6828.0
2024-10-22 13:05:00,288.09,288.14,287.88,287.9,6043.0,286.8205,286.8702,286.6114,286.6313,6043.0
2024-10-22 13:10:00,287.9,288.16,287.82,288.1,8078.0,286.6313,286.8901,286.5516,286.8304,8078.0
2024-10-22 13:15:00,288.04,288.13,287.95,288.02,7435.0,286.7707,286.8603,286.6811,286.7508,7435.0
2024-10-22 13:20:00,288.04,288.17,288.01,288.04,9383.0,286.7707,286.9001,286.7408,286.7707,9383.0
2024-10-22 13:25:00,288.04,288.22,287.95,288.08,11423.0,286.7707,286.9499,286.6811,286.8105,11423.0
2024-10-22 13:30:00,288.05,288.23,288.05,288.23,9226.0,286.7806,286.9598,286.7806,286.9598,9226.0
2024-10-22 13:35:00,288.25,288.46,288.21,288.46,10729.0,286.9797,287.1888,286.9399,287.1888,10729.0
2024-10-22 13:40:00,288.34,288.57,288.29,288.45,10666.0,287.0694,287.2983,287.0196,287.1789,10666.0
2024-10-22 13:45:00,288.41,288.5,288.3,288.49,11365.0,287.139,287.2286,287.0295,287.2187,11365.0
2024-10-22 13:50:00,288.49,288.67,288.38,288.52,9901.0,287.2187,287.3979,287.1092,287.2486,9901.0
2024-10-22 13:55:00,288.53,288.75,288.39,288.54,18659.0,287.2585,287.4775,287.1191,287.2685,18659.0
2024-10-22 14:00:00,288.44,289.03,288.4,288.92,22244.0,287.1689,287.7563,287.1291,287.6468,22244.0
2024-10-22 14:05:00,288.92,288.92,288.56,288.56,10780.0,287.6468,287.6468,287.2884,287.2884,10780.0
2024-10-22 14:10:00,288.56,288.65,288.25,288.25,6817.0,287.2884,287.378,286.9797,286.9797,6817.0
2024-10-22 14:15:00,288.36,288.68,288.34,288.68,7198.0,287.0893,287.4079,287.0694,287.4079,7198.0
2024-10-22 14:20:00,288.64,288.95,288.6,288.91,10301.0,287.368,287.6767,287.3282,287.6368,10301.0
2024-10-22 14:25:00,288.86,288.91,288.74,288.91,6807.0,287.5871,287.6368,287.4676,287.6368,6807.0
2024-10-22 14:30:00,288.91,289.0,288.81,288.85,8344.0,287.6368,287.7264,287.5373,287.5771,8344.0
2024-10-22 14:35:00,288.87,288.87,288.65,288.72,10613.0,287.597,287.597,287.378,287.4477,10613.0
2024-10-22 14:40:00,288.72,288.84,288.56,288.59,12935.0,287.4477,287.5671,287.2884,287.3183,12935.0
2024-10-22 14:45:00,288.59,288.68,288.53,288.6,6862.0,287.3183,287.4079,287.2585,287.3282,6862.0
2024-10-22 14:50:00,288.6,288.69,288.43,288.53,6833.0,287.3282,287.4178,287.159,287.2585,6833.0
2024-10-22 14:55:00,288.53,288.53,288.25,288.25,6702.0,287.2585,287.2585,286.9797,286.9797,6702.0
2024-10-22 15:00:00,288.25,288.44,288.18,288.44,9312.0,286.9797,287.1689,286.9101,287.1689,9312.0
2024-10-22 15:05:00,288.46,288.71,288.39,288.71,10107.0,287.1888,287.4377,287.1191,287.4377,10107.0
2024-10-22 15:10:00,288.72,288.73,288.35,288.48,18214.0,287.4477,287.4576,287.0793,287.2087,18214.0
2024-10-22 15:15:00,288.46,288.62,288.42,288.54,10405.0,287.1888,287.3481,287.149,287.2685,10405.0
2024-10-22 15:20:00,288.54,288.55,288.32,288.32,11358.0,287.2685,287.2784,287.0494,287.0494,11358.0
2024-10-22 15:25:00,288.37,288.45,288.35,288.35,8439.0,287.0992,287.1789,287.0793,287.0793,8439.0
2024-10-22 15:30:00,288.38,288.53,288.36,288.48,10534.0,287.1092,287.2585,287.0893,287.2087,10534.0
2024-10-22 15:35:00,288.52,288.55,288.09,288.22,14994.0,287.2486,287.2784,286.8205,286.9499,14994.0
2024-10-22 15:40:00,288.22,288.29,288.12,288.13,10193.0,286.9499,287.0196,286.8503,286.8603,10193.0
2024-10-22 15:45:00,288.15,288.45,288.15,288.24,16486.0,286.8802,287.1789,286.8802,286.9698,16486.0
2024-10-22 15:50:00,288.25,288.66,288.17,288.6,31061.0,286.9797,287.3879,286.9001,287.3282,31061.0
2024-10-22 15:55:00,288.59,288.73,288.24,288.24,77297.0,287.3183,287.4576,286.9698,286.9698,77297.0
2024-10-23 09:30:00,287.73,288.31,285.78,286.17,125336.0,286.462,287.0395,284.5206,284.9089,125336.0
2024-10-23 09:35:00,286.0,286.07,284.79,284.94,28311.0,284.7397,284.8094,283.535,283.6843,28311.0
2024-10-23 09:40:00,284.94,285.51,284.89,285.02,48053.0,283.6843,284.2518,283.6346,283.764,48053.0
2024-10-23 09:45:00,284.94,285.78,284.77,285.68,28494.0,283.6843,284.5206,283.5151,284.4211,28494.0
2024-10-23 09:50:00,285.67,286.37,285.55,286.35,27393.0,284.4111,285.108,284.2916,285.0881,27393.0
2024-10-23 09:55:00,286.25,286.53,285.92,286.06,38650.0,284.9886,285.2673,284.66,284.7994,38650.0
2024-10-23 10:00:00,286.06,286.46,285.68,285.69,37034.0,284.7994,285.1976,284.4211,284.431,37034.0
2024-10-23 10:05:00,285.69,285.85,284.65,285.26,36856.0,284.431,284.5903,283.3956,284.0029,36856.0
2024-10-23 10:10:00,285.31,285.73,285.19,285.59,20845.0,284.0527,284.4709,283.9332,284.3315,20845.0
2024-10-23 10:15:00,285.68,285.69,285.18,285.18,20903.0,284.4211,284.431,283.9233,283.9233,20903.0
2024-10-23 10:20:00,285.07,285.44,284.86,285.08,19670.0,283.8138,284.1821,283.6047,283.8237,19670.0
2024-10-23 10:25:00,284.94,285.55,284.92,285.49,12471.0,283.6843,284.2916,283.6644,284.2319,12471.0
2024-10-23 10:30:00,285.48,285.81,285.32,285.8,25129.0,284.222,284.5505,284.0627,284.5405,25129.0
2024-10-23 10:35:00,285.82,285.82,285.29,285.6,18127.0,284.5605,284.5605,284.0328,284.3414,18127.0
2024-10-23 10:40:00,285.54,285.91,285.54,285.89,27032.0,284.2817,284.6501,284.2817,284.6301,27032.0
2024-10-23 10:45:00,285.92,286.27,285.9,285.99,22049.0,284.66,285.0085,284.6401,284.7297,22049.0
2024-10-23 10:50:00,286.0,286.08,285.65,285.77,22058.0,284.7397,284.8193,284.3912,284.5107,22058.0
2024-10-23 10:55:00,285.86,286.07,285.54,285.65,14765.0,284.6003,284.8094,284.2817,284.3912,14765.0
2024-10-23 11:00:00,285.65,286.06,285.56,285.88,25327.0,284.3912,284.7994,284.3016,284.6202,25327.0
2024-10-23 11:05:00,285.88,285.89,285.24,285.3,22529.0,284.6202,284.6301,283.983,284.0427,22529.0
2024-10-23 11:10:00,285.3,285.3,284.63,284.97,26141.0,284.0427,284.0427,283.3757,283.7142,26141.0
2024-10-23 11:15:00,285.04,285.07,284.84,285.04,9912.0,283.7839,283.8138,283.5848,283.7839,9912.0
2024-10-23 11:20:00,285.02,285.31,284.95,285.3,13914.0,283.764,284.0527,283.6943,284.0427,13914.0
2024-10-23 11:25:00,285.25,285.27,284.68,284.81,13380.0,283.993,284.0129,283.4255,283.5549,13380.0
2024-10-23 11:30:00,284.85,284.99,284.65,284.76,16701.0,283.5947,283.7341,283.3956,283.5051,16701.0
2024-10-23 11:35:00,284.83,285.34,284.83,285.34,16687.0,283.5748,284.0826,283.5748,284.0826,16687.0
2024-10-23 11:40:00,285.37,285.84,285.07,285.84,11788.0,284.1124,284.5804,283.8138,284.5804,11788.0
2024-10-23 11:45:00,285.8,285.9,285.65,285.75,11150.0,284.5405,284.6401,284.3912,284.4908,11150.0
2024-10-23 11:50:00,285.75,285.82,285.65,285.81,18420.0,284.4908,284.5605,284.3912,284.5505,18420.0
2024-10-23 11:55:00,285.75,286.0,285.75,285.95,16315.0,284.4908,284.7397,284.4908,284.6899,16315.0
2024-10-23 12:00:00,285.94,285.94,285.53,285.58,9373.0,284.6799,284.6799,284.2717,284.3215,9373.0
2024-10-23 12:05:00,285.66,285.78,285.3,285.48,18964.0,284.4012,284.5206,284.0427,284.222,18964.0
2024-10-23 12:10:00,285.49,285.52,285.4,285.44,8053.0,284.2319,284.2618,284.1423,284.1821,8053.0
2024-10-23 12:15:00,285.41,285.57,285.37,285.45,13554.0,284.1523,284.3116,284.1124,284.1921,13554.0
2024-10-23 12:20:00,285.42,285.46,285.05,285.09,15804.0,284.1622,284.202,283.7939,283.8337,15804.0
2024-10-23 12:25:00,285.09,285.31,285.02,285.1,17398.0,283.8337,284.0527,283.764,283.8436,17398.0
2024-10-23 12:30:00,285.12,285.13,284.7,285.0,18642.0,283.8635,283.8735,283.4454,283.7441,18642.0
2024-10-23 12:35:00,285.1,285.13,284.78,284.8,10676.0,283.8436,283.8735,283.525,283.545,10676.0
2024-10-23 12:40:00,284.88,285.02,284.79,284.81,10348.0,283.6246,283.764,283.535,283.5549,10348.0
2024-10-23 12:45:00,284.82,285.09,284.73,285.09,12220.0,283.5649,283.8337,283.4753,283.8337,12220.0
2024-10-23 12:50:00,285.1,285.37,284.94,285.02,23876.0,283.8436,284.1124,283.6843,283.764,23876.0
2024-10-23 12:55:00,285.03,285.41,284.97,285.22,18930.0,283.7739,284.1523,283.7142,283.9631,18930.0
2024-10-23 13:00:00,285.37,285.37,284.63,284.76,12637.0,284.1124,284.1124,283.3757,283.5051,12637.0
2024-10-23 13:05:00,284.82,284.83,284.38,284.54,15528.0,283.5649,283.5748,283.1268,283.2861,15528.0
2024-10-23 13:10:00,284.55,284.64,284.36,284.38,15041.0,283.2961,283.3857,283.1069,283.1268,15041.0
2024-10-23 13:15:00,284.43,284.54,284.15,284.45,12457.0,283.1766,283.2861,282.8978,283.1965,12457.0
2024-10-23 13:20:00,284.45,284.77,284.3,284.76,11066.0,283.1965,283.5151,283.0472,283.5051,11066.0
2024-10-23 13:25:00,284.76,284.88,284.63,284.67,36981.0,283.5051,283.6246,283.3757,283.4155,36981.0
2024-10-23 13:30:00,284.73,284.74,284.07,284.2,20680.0,283.4753,283.4852,282.8182,282.9476,20680.0
2024-10-23 13:35:00,284.24,284.36,284.02,284.15,21156.0,282.9874,283.1069,282.7684,282.8978,21156.0
2024-10-23 13:40:00,284.14,284.16,283.86,283.99,16555.0,282.8879,282.9078,282.6091,282.7385,16555.0
2024-10-23 13:45:00,283.96,284.1,283.86,283.94,12310.0,282.7087,282.848,282.6091,282.6887,12310.0
2024-10-23 13:50:00,283.93,284.03,283.35,283.52,14351.0,282.6788,282.7783,282.1013,282.2706,14351.0
2024-10-23 13:55:00,283.6,283.6,283.1,283.35,31566.0,282.3502,282.3502,281.8524,282.1013,31566.0
2024-10-23 14:00:00,283.23,283.49,283.02,283.02,16295.0,281.9819,282.2407,281.7728,281.7728,16295.0
2024-10-23 14:05:00,283.0,283.18,282.77,283.11,18831.0,281.7529,281.9321,281.5239,281.8624,18831.0
2024-10-23 14:10:00,283.03,283.13,282.88,282.91,17032.0,281.7828,281.8823,281.6334,281.6633,17032.0
2024-10-23 14:15:00,282.94,282.99,282.61,282.7,22303.0,281.6931,281.7429,281.3646,281.4542,22303.0
2024-10-23 14:20:00,282.72,283.13,282.68,283.07,20463.0,281.4741,281.8823,281.4343,281.8226,20463.0
2024-10-23 14:25:00,283.07,283.28,283.01,283.09,18101.0,281.8226,282.0317,281.7628,281.8425,18101.0
2024-10-23 14:30:00,283.01,283.61,282.94,283.61,21212.0,281.7628,282.3602,281.6931,282.3602,21212.0
2024-10-23 14:35:00,283.45,283.89,283.45,283.89,11795.0,282.2009,282.639,282.2009,282.639,11795.0
2024-10-23 14:40:00,283.84,284.29,283.82,284.18,17472.0,282.5892,283.0372,282.5693,282.9277,17472.0
2024-10-23 14:45:00,284.24,284.51,284.24,284.51,11918.0,282.9874,283.2562,282.9874,283.2562,11918.0
2024-10-23 14:50:00,284.51,284.61,284.19,284.23,12038.0,283.2562,283.3558,282.9376,282.9775,12038.0
2024-10-23 14:55:00,284.29,284.39,283.86,284.25,11959.0,283.0372,283.1368,282.6091,282.9974,11959.0
2024-10-23 15:00:00,284.22,284.36,284.06,284.07,6229.0,282.9675,283.1069,282.8082,282.8182,6229.0
2024-10-23 15:05:00,284.13,284.18,283.99,284.03,21940.0,282.8779,282.9277,282.7385,282.7783,21940.0
2024-10-23 15:10:00,284.0,284.08,283.84,284.02,21215.0,282.7485,282.8281,282.5892,282.7684,21215.0
2024-10-23 15:15:00,283.97,284.52,283.97,284.47,17704.0,282.7186,283.2662,282.7186,283.2164,17704.0
2024-10-23 15:20:00,284.47,284.47,284.22,284.22,14441.0,283.2164,283.2164,282.9675,282.9675,14441.0
2024-10-23 15:25:00,284.25,284.37,284.01,284.09,18111.0,282.9974,283.1168,282.7584,282.8381,18111.0
2024-10-23 15:30:00,284.01,284.04,283.77,284.0,15576.0,282.7584,282.7883,282.5195,282.7485,15576.0
2024-10-23 15:35:00,283.96,284.32,283.95,284.12,16672.0,282.7087,283.0671,282.6987,282.8679,16672.0
2024-10-23 15:40:00,284.16,284.32,283.94,284.18,21711.0,282.9078,283.0671,282.6887,282.9277,21711.0
2024-10-23 15:45:00,284.24,284.39,283.97,284.09,27036.0,282.9874,283.1368,282.7186,282.8381,27036.0
2024-10-23 15:50:00,284.13,284.32,283.8,283.98,42613.0,282.8779,283.0671,282.5494,282.7286,42613.0
2024-10-23 15:55:00,284.05,284.52,284.04,284.31,123409.0,282.7983,283.2662,282.7883,283.0571,123409.0
2024-10-24 09:30:00,286.56,287.55,285.18,286.31,108764.0,285.2972,286.2828,283.9233,285.0483,108764.0
2024-10-24 09:35:00,286.05,286.7,285.81,286.66,32864.0,284.7894,285.4366,284.5505,285.3968,32864.0
2024-10-24 09:40:00,286.8,287.27,286.46,287.0,21040.0,285.5361,286.0041,285.1976,285.7353,21040.0
2024-10-24 09:45:00,287.0,287.51,286.67,286.74,26388.0,285.7353,286.243,285.4067,285.4764,26388.0
2024-10-24 09:50:00,286.74,287.53,286.72,287.52,39704.0,285.4764,286.2629,285.4565,286.253,39704.0
2024-10-24 09:55:00,287.53,287.94,287.2,287.87,41788.0,286.2629,286.6711,285.9344,286.6014,41788.0
2024-10-24 10:00:00,287.89,288.85,287.84,288.34,44187.0,286.6213,287.5771,286.5716,287.0694,44187.0
2024-10-24 10:05:00,288.33,288.37,287.8,288.37,24216.0,287.0594,287.0992,286.5317,287.0992,24216.0
2024-10-24 10:10:00,288.37,288.66,288.26,288.47,25130.0,287.0992,287.3879,286.9897,287.1988,25130.0
2024-10-24 10:15:00,288.53,288.91,288.05,288.35,20252.0,287.2585,287.6368,286.7806,287.0793,20252.0
2024-10-24 10:20:00,288.34,288.48,288.08,288.31,18052.0,287.0694,287.2087,286.8105,287.0395,18052.0
2024-10-24 10:25:00,288.34,288.35,287.41,287.74,18194.0,287.0694,287.0793,286.1435,286.472,18194.0
2024-10-24 10:30:00,287.73,288.0,287.58,288.0,26323.0,286.462,286.7309,286.3127,286.7309,26323.0
2024-10-24 10:35:00,288.01,288.44,288.0,288.01,12004.0,286.7408,287.1689,286.7309,286.7408,12004.0
2024-10-24 10:40:00,288.0,288.0,287.66,287.95,14211.0,286.7309,286.7309,286.3923,286.6811,14211.0
2024-10-24 10:45:00,287.95,287.95,287.11,287.19,14244.0,286.6811,286.6811,285.8448,285.9244,14244.0
2024-10-24 10:50:00,287.19,287.19,286.47,286.9,25096.0,285.9244,285.9244,285.2076,285.6357,25096.0
2024-10-24 10:55:00,286.9,287.01,286.48,286.6,12779.0,285.6357,285.7452,285.2175,285.337,12779.0
2024-10-24 11:00:00,286.63,286.79,286.03,286.13,19680.0,285.3669,285.5262,284.7695,284.8691,19680.0
2024-10-24 11:05:00,286.13,286.13,285.8,286.0,9765.0,284.8691,284.8691,284.5405,284.7397,9765.0
2024-10-24 11:10:00,286.06,286.21,286.0,286.18,18638.0,284.7994,284.9487,284.7397,284.9189,18638.0
2024-10-24 11:15:00,286.13,286.49,286.05,286.4,9273.0,284.8691,285.2275,284.7894,285.1379,9273.0
2024-10-24 11:20:00,286.38,286.43,285.48,285.64,10870.0,285.118,285.1678,284.222,284.3813,10870.0
2024-10-24 11:25:00,285.7,285.74,285.46,285.53,15072.0,284.441,284.4808,284.202,284.2717,15072.0
2024-10-24 11:30:00,285.58,285.92,285.57,285.92,8246.0,284.3215,284.66,284.3116,284.66,8246.0
2024-10-24 11:35:00,286.15,286.17,285.77,285.82,10940.0,284.889,284.9089,284.5107,284.5605,10940.0
2024-10-24 11:40:00,285.79,286.06,285.72,285.9,14206.0,284.5306,284.7994,284.4609,284.6401,14206.0
2024-10-24 11:45:00,285.89,286.05,285.47,285.54,23622.0,284.6301,284.7894,284.212,284.2817,23622.0
2024-10-24 11:50:00,285.46,286.31,285.46,286.17,15129.0,284.202,285.0483,284.202,284.9089,15129.0
2024-10-24 11:55:00,286.24,286.35,286.01,286.32,10448.0,284.9786,285.0881,284.7496,285.0583,10448.0
2024-10-24 12:00:00,286.41,286.56,286.09,286.13,8016.0,285.1479,285.2972,284.8293,284.8691,8016.0
2024-10-24 12:05:00,286.01,286.01,285.58,285.58,11213.0,284.7496,284.7496,284.3215,284.3215,11213.0
2024-10-24 12:10:00,285.69,285.69,285.3,285.5,13406.0,284.431,284.431,284.0427,284.2419,13406.0
2024-10-24 12:15:00,285.57,285.78,285.48,285.7,6075.0,284.3116,284.5206,284.222,284.441,6075.0
2024-10-24 12:20:00,285.64,286.57,285.62,286.47,21049.0,284.3813,285.3072,284.3613,285.2076,21049.0
2024-10-24 12:25:00,286.47,286.64,286.43,286.53,9677.0,285.2076,285.3768,285.1678,285.2673,9677.0
2024-10-24 12:30:00,286.53,286.84,286.52,286.74,13263.0,285.2673,285.576,285.2574,285.4764,13263.0
2024-10-24 12:35:00,286.81,286.86,286.45,286.59,6488.0,285.5461,285.5959,285.1877,285.3271,6488.0
2024-10-24 12:40:00,286.64,286.64,286.45,286.46,5777.0,285.3768,285.3768,285.1877,285.1976,5777.0
2024-10-24 12:45:00,286.44,286.77,286.44,286.77,8443.0,285.1777,285.5063,285.1777,285.5063,8443.0
2024-10-24 12:50:00,286.73,286.89,286.64,286.78,6650.0,285.4664,285.6257,285.3768,285.5162,6650.0
2024-10-24 12:55:00,286.72,286.8,286.64,286.69,14935.0,285.4565,285.5361,285.3768,285.4266,14935.0
2024-10-24 13:00:00,286.69,286.99,286.68,286.97,18792.0,285.4266,285.7253,285.4167,285.7054,18792.0
2024-10-24 13:05:00,286.97,287.11,286.81,287.09,9938.0,285.7054,285.8448,285.5461,285.8249,9938.0
2024-10-24 13:10:00,287.09,287.27,286.98,287.05,5814.0,285.8249,286.0041,285.7153,285.785,5814.0
2024-10-24 13:15:00,287.12,287.16,286.64,286.87,14908.0,285.8547,285.8946,285.3768,285.6058,14908.0
2024-10-24 13:20:00,286.94,286.94,286.74,286.74,5690.0,285.6755,285.6755,285.4764,285.4764,5690.0
2024-10-24 13:25:00,286.65,286.85,286.53,286.79,3829.0,285.3868,285.5859,285.2673,285.5262,3829.0
2024-10-24 13:30:00,286.79,286.85,286.73,286.84,5034.0,285.5262,285.5859,285.4664,285.576,5034.0
2024-10-24 13:35:00,286.83,287.22,286.78,287.21,10725.0,285.566,285.9543,285.5162,285.9443,10725.0
2024-10-24 13:40:00,287.25,287.35,287.13,287.13,9344.0,285.9842,286.0837,285.8647,285.8647,9344.0
2024-10-24 13:45:00,287.13,287.31,286.65,286.68,10525.0,285.8647,286.0439,285.3868,285.4167,10525.0
2024-10-24 13:50:00,286.63,286.73,286.56,286.58,4563.0,285.3669,285.4664,285.2972,285.3171,4563.0
2024-10-24 13:55:00,286.65,286.8,286.5,286.56,6665.0,285.3868,285.5361,285.2375,285.2972,6665.0
2024-10-24 14:00:00,286.57,286.64,286.35,286.61,9057.0,285.3072,285.3768,285.0881,285.347,9057.0
2024-10-24 14:05:00,286.64,286.91,286.59,286.81,5267.0,285.3768,285.6457,285.3271,285.5461,5267.0
2024-10-24 14:10:00,286.81,287.08,286.79,287.02,4105.0,285.5461,285.8149,285.5262,285.7552,4105.0
2024-10-24 14:15:00,287.01,287.17,286.91,287.13,6398.0,285.7452,285.9045,285.6457,285.8647,6398.0
2024-10-24 14:20:00,287.13,287.3,287.04,287.16,5066.0,285.8647,286.0339,285.7751,285.8946,5066.0
2024-10-24 14:25:00,287.16,287.24,287.04,287.17,5893.0,285.8946,285.9742,285.7751,285.9045,5893.0
2024-10-24 14:30:00,287.12,287.15,287.04,287.04,7787.0,285.8547,285.8846,285.7751,285.7751,7787.0
2024-10-24 14:35:00,287.01,287.12,286.73,286.79,7460.0,285.7452,285.8547,285.4664,285.5262,7460.0
2024-10-24 14:40:00,286.72,286.9,286.72,286.83,28970.0,285.4565,285.6357,285.4565,285.566,28970.0
2024-10-24 14:45:00,286.83,286.83,286.41,286.51,15159.0,285.566,285.566,285.1479,285.2474,15159.0
2024-10-24 14:50:00,286.66,287.08,286.66,286.9,31690.0,285.3968,285.8149,285.3968,285.6357,31690.0
2024-10-24 14:55:00,286.9,287.12,286.82,287.03,14989.0,285.6357,285.8547,285.5561,285.7651,14989.0
2024-10-24 15:00:00,287.03,287.03,286.5,286.63,11676.0,285.7651,285.7651,285.2375,285.3669,11676.0
2024-10-24 15:05:00,286.64,287.15,286.64,287.01,8914.0,285.3768,285.8846,285.3768,285.7452,8914.0
2024-10-24 15:10:00,287.0,287.35,286.92,287.2,10456.0,285.7353,286.0837,285.6556,285.9344,10456.0
2024-10-24 15:15:00,287.22,287.29,287.12,287.28,8882.0,285.9543,286.024,285.8547,286.014,8882.0
2024-10-24 15:20:00,287.31,287.46,287.24,287.46,13016.0,286.0439,286.1932,285.9742,286.1932,13016.0
2024-10-24 15:25:00,287.42,287.84,287.41,287.49,29264.0,286.1534,286.5716,286.1435,286.2231,29264.0
2024-10-24 15:30:00,287.49,288.1,287.49,287.97,37983.0,286.2231,286.8304,286.2231,286.701,37983.0
2024-10-24 15:35:00,287.97,288.01,287.44,287.44,14374.0,286.701,286.7408,286.1733,286.1733,14374.0
2024-10-24 15:40:00,287.39,287.54,287.35,287.41,31713.0,286.1235,286.2729,286.0837,286.1435,31713.0
2024-10-24 15:45:00,287.4,287.67,287.26,287.44,32653.0,286.1335,286.4023,285.9941,286.1733,32653.0
2024-10-24 15:50:00,287.5,287.5,287.14,287.34,53345.0,286.2331,286.2331,285.8746,286.0738,53345.0
2024-10-24 15:55:00,287.35,287.48,286.68,286.74,202835.0,286.0837,286.2131,285.4167,285.4764,202835.0
2024-10-25 09:30:00,290.0,291.21,289.12,290.81,159551.0,288.722,289.9267,287.8459,289.5285,159551.0
2024-10-25 09:35:00,290.67,291.49,290.37,290.91,83373.0,289.3891,290.2055,289.0904,289.628,83373.0
2024-10-25 09:40:00,290.91,291.52,290.6,291.4,31976.0,289.628,290.2353,289.3194,290.1159,31976.0
2024-10-25 09:45:00,291.4,292.35,291.22,292.06,38107.0,290.1159,291.0617,289.9367,290.773,38107.0
2024-10-25 09:50:00,292.09,292.29,291.7,292.05,30449.0,290.8028,291.0019,290.4145,290.763,30449.0
2024-10-25 09:55:00,292.03,293.67,291.99,293.64,78431.0,290.7431,292.3759,290.7033,292.346,78431.0
2024-10-25 10:00:00,293.65,294.38,293.08,293.28,72033.0,292.356,293.0827,291.7885,291.9876,72033.0
2024-10-25 10:05:00,293.19,293.7,292.98,293.53,32506.0,291.898,292.4057,291.6889,292.2365,32506.0
2024-10-25 10:10:00,293.61,293.88,293.22,293.33,54603.0,292.3161,292.5849,291.9278,292.0374,54603.0
2024-10-25 10:15:00,293.24,293.34,292.64,292.69,24646.0,291.9478,292.0473,291.3504,291.4002,24646.0
2024-10-25 10:20:00,292.69,293.35,292.48,292.96,66122.0,291.4002,292.0573,291.1911,291.669,66122.0
2024-10-25 10:25:00,292.9,293.05,292.35,292.72,27140.0,291.6093,291.7586,291.0617,291.4301,27140.0
2024-10-25 10:30:00,292.69,292.72,292.18,292.19,30935.0,291.4002,291.4301,290.8924,290.9024,30935.0
2024-10-25 10:35:00,292.26,292.64,292.19,292.38,20880.0,290.9721,291.3504,290.9024,291.0915,20880.0
2024-10-25 10:40:00,292.5,293.11,292.22,292.44,53813.0,291.211,291.8183,290.9323,291.1513,53813.0
2024-10-25 10:45:00,292.48,292.63,292.04,292.25,32860.0,291.1911,291.3404,290.753,290.9621,32860.0
2024-10-25 10:50:00,292.32,292.69,292.19,292.6,13963.0,291.0318,291.4002,290.9024,291.3106,13963.0
2024-10-25 10:55:00,292.65,292.65,292.27,292.44,78628.0,291.3604,291.3604,290.982,291.1513,78628.0
2024-10-25 11:00:00,292.39,292.65,292.15,292.26,31557.0,291.1015,291.3604,290.8626,290.9721,31557.0
2024-10-25 11:05:00,292.25,292.42,292.01,292.18,49555.0,290.9621,291.1314,290.7232,290.8924,49555.0
2024-10-25 11:10:00,292.13,292.15,291.46,291.53,45824.0,290.8427,290.8626,290.1756,290.2453,45824.0
2024-10-25 11:15:00,291.52,291.62,291.22,291.28,31204.0,290.2353,290.3349,289.9367,289.9964,31204.0
2024-10-25 11:20:00,291.18,291.37,291.0,291.02,18985.0,289.8968,290.086,289.7176,289.7375,18985.0
2024-10-25 11:25:00,291.09,291.13,290.44,290.61,18876.0,289.8072,289.8471,289.1601,289.3293,18876.0
2024-10-25 11:30:00,290.7,291.01,290.66,290.97,19601.0,289.419,289.7276,289.3791,289.6878,19601.0
2024-10-25 11:35:00,290.94,291.0,290.56,290.64,11330.0,289.6579,289.7176,289.2796,289.3592,11330.0
2024-10-25 11:40:00,290.62,290.67,290.25,290.54,18324.0,289.3393,289.3891,288.9709,289.2597,18324.0
2024-10-25 11:45:00,290.64,290.91,290.55,290.8,20267.0,289.3592,289.628,289.2696,289.5185,20267.0
2024-10-25 11:50:00,290.79,290.83,290.35,290.45,9596.0,289.5086,289.5484,289.0705,289.1701,9596.0
2024-10-25 11:55:00,290.43,290.75,290.43,290.75,9902.0,289.1501,289.4687,289.1501,289.4687,9902.0
2024-10-25 12:00:00,290.74,290.74,290.48,290.59,8268.0,289.4588,289.4588,289.1999,289.3094,8268.0
2024-10-25 12:05:00,290.56,290.63,290.44,290.62,8990.0,289.2796,289.3493,289.1601,289.3393,8990.0
2024-10-25 12:10:00,290.62,290.79,290.62,290.65,8217.0,289.3393,289.5086,289.3393,289.3692,8217.0
2024-10-25 12:15:00,290.62,290.62,290.46,290.53,7256.0,289.3393,289.3393,289.18,289.2497,7256.0
2024-10-25 12:20:00,290.5,290.96,290.49,290.95,9923.0,289.2198,289.6778,289.2099,289.6679,9923.0
2024-10-25 12:25:00,290.94,291.11,290.94,291.03,12365.0,289.6579,289.8271,289.6579,289.7475,12365.0
2024-10-25 12:30:00,291.09,291.17,290.8,290.92,16311.0,289.8072,289.8869,289.5185,289.638,16311.0
2024-10-25 12:35:00,290.93,291.01,290.72,290.73,17755.0,289.6479,289.7276,289.4389,289.4488,17755.0
2024-10-25 12:40:00,290.75,290.8,290.26,290.72,13973.0,289.4687,289.5185,288.9809,289.4389,13973.0
2024-10-25 12:45:00,290.72,290.72,290.31,290.5,10996.0,289.4389,289.4389,289.0307,289.2198,10996.0
2024-10-25 12:50:00,290.5,290.76,290.5,290.69,6188.0,289.2198,289.4787,289.2198,289.409,6188.0
2024-10-25 12:55:00,290.62,290.69,290.5,290.6,7830.0,289.3393,289.409,289.2198,289.3194,7830.0
2024-10-25 13:00:00,290.6,290.6,290.27,290.46,7216.0,289.3194,289.3194,288.9908,289.18,7216.0
2024-10-25 13:05:00,290.48,290.48,290.26,290.39,9118.0,289.1999,289.1999,288.9809,289.1103,9118.0
2024-10-25 13:10:00,290.38,290.43,289.94,290.04,11822.0,289.1004,289.1501,288.6623,288.7619,11822.0
2024-10-25 13:15:00,289.97,289.97,289.63,289.86,10203.0,288.6922,288.6922,288.3537,288.5827,10203.0
2024-10-25 13:20:00,289.83,289.86,289.41,289.81,7848.0,288.5528,288.5827,288.1346,288.5329,7848.0
2024-10-25 13:25:00,289.77,289.78,289.48,289.49,10692.0,288.4931,288.503,288.2043,288.2143,10692.0
2024-10-25 13:30:00,289.48,289.75,289.3,289.32,16092.0,288.2043,288.4731,288.0251,288.045,16092.0
2024-10-25 13:35:00,289.25,289.49,289.19,289.37,12226.0,287.9753,288.2143,287.9156,288.0948,12226.0
2024-10-25 13:40:00,289.29,289.29,288.83,288.89,21026.0,288.0152,288.0152,287.5572,287.6169,21026.0
2024-10-25 13:45:00,288.98,289.91,288.86,289.75,16615.0,287.7065,288.6324,287.5871,288.4731,16615.0
2024-10-25 13:50:00,289.91,290.09,289.8,289.94,12773.0,288.6324,288.8116,288.5229,288.6623,12773.0
2024-10-25 13:55:00,289.92,289.93,289.42,289.48,9306.0,288.6424,288.6523,288.1446,288.2043,9306.0
2024-10-25 14:00:00,289.52,289.89,289.06,289.89,15308.0,288.2442,288.6125,287.7862,288.6125,15308.0
2024-10-25 14:05:00,289.77,289.82,289.25,289.45,6981.0,288.4931,288.5428,287.9753,288.1745,6981.0
2024-10-25 14:10:00,289.36,289.71,289.15,289.61,9081.0,288.0849,288.4333,287.8758,288.3338,9081.0
2024-10-25 14:15:00,289.64,290.0,289.63,290.0,11097.0,288.3636,288.722,288.3537,288.722,11097.0
2024-10-25 14:20:00,289.96,290.2,289.82,290.19,10245.0,288.6822,288.9212,288.5428,288.9112,10245.0
2024-10-25 14:25:00,290.1,290.48,289.99,290.27,18042.0,288.8216,289.1999,288.7121,288.9908,18042.0
2024-10-25 14:30:00,290.19,290.3,290.08,290.12,8371.0,288.9112,289.0207,288.8017,288.8415,8371.0
2024-10-25 14:35:00,290.19,290.39,290.06,290.28,6633.0,288.9112,289.1103,288.7818,289.0008,6633.0
2024-10-25 14:40:00,290.21,290.22,290.04,290.08,6990.0,288.9311,288.9411,288.7619,288.8017,6990.0
2024-10-25 14:45:00,290.13,290.43,290.04,290.38,6911.0,288.8515,289.1501,288.7619,289.1004,6911.0
2024-10-25 14:50:00,290.33,290.35,290.08,290.16,11062.0,289.0506,289.0705,288.8017,288.8813,11062.0
2024-10-25 14:55:00,290.19,290.33,290.06,290.32,10986.0,288.9112,289.0506,288.7818,289.0406,10986.0
2024-10-25 15:00:00,290.26,290.38,290.19,290.21,7765.0,288.9809,289.1004,288.9112,288.9311,7765.0
2024-10-25 15:05:00,290.17,290.25,290.03,290.16,11360.0,288.8913,288.9709,288.7519,288.8813,11360.0
2024-10-25 15:10:00,290.16,290.25,289.68,289.84,16267.0,288.8813,288.9709,288.4034,288.5627,16267.0
2024-10-25 15:15:00,289.87,290.01,289.77,289.9,13735.0,288.5926,288.732,288.4931,288.6225,13735.0
2024-10-25 15:20:00,289.83,289.91,289.58,289.63,14505.0,288.5528,288.6324,288.3039,288.3537,14505.0
2024-10-25 15:25:00,289.61,289.88,289.61,289.87,17474.0,288.3338,288.6026,288.3338,288.5926,17474.0
2024-10-25 15:30:00,289.87,290.33,289.79,290.11,24718.0,288.5926,289.0506,288.513,288.8316,24718.0
2024-10-25 15:35:00,290.11,290.49,289.99,290.19,38261.0,288.8316,289.2099,288.7121,288.9112,38261.0
2024-10-25 15:40:00,290.15,290.35,290.11,290.35,8422.0,288.8714,289.0705,288.8316,289.0705,8422.0
2024-10-25 15:45:00,290.31,290.54,290.23,290.43,27891.0,289.0307,289.2597,288.951,289.1501,27891.0
2024-10-25 15:50:00,290.44,290.6,290.06,290.09,38607.0,289.1601,289.3194,288.7818,288.8116,38607.0
2024-10-25 15:55:00,290.11,290.54,289.97,290.44,119395.0,288.8316,289.2597,288.6922,289.1601,119395.0
2024-10-28 09:30:00,293.6,295.81,292.49,293.81,243883.0,292.3062,294.5064,291.2011,292.5152,243883.0
2024-10-28 09:35:00,293.62,294.47,293.45,294.17,37721.0,292.3261,293.1723,292.1568,292.8737,37721.0
2024-10-28 09:40:00,294.18,294.61,293.81,294.44,55544.0,292.8836,293.3117,292.5152,293.1425,55544.0
2024-10-28 09:45:00,294.49,294.7,293.8,294.04,25611.0,293.1923,293.4013,292.5053,292.7442,25611.0
2024-10-28 09:50:00,293.92,294.57,293.33,294.44,38848.0,292.6248,293.2719,292.0374,293.1425,38848.0
2024-10-28 09:55:00,294.44,294.95,294.39,294.71,48560.0,293.1425,293.6502,293.0927,293.4113,48560.0
2024-10-28 10:00:00,294.72,294.84,294.0,294.32,30596.0,293.4212,293.5407,292.7044,293.023,30596.0
2024-10-28 10:05:00,294.33,294.41,293.82,294.39,27083.0,293.033,293.1126,292.5252,293.0927,27083.0
2024-10-28 10:10:00,294.43,294.95,294.3,294.82,32454.0,293.1325,293.6502,293.0031,293.5208,32454.0
2024-10-28 10:15:00,294.95,295.76,294.93,295.71,36107.0,293.6502,294.4567,293.6303,294.4069,36107.0
2024-10-28 10:20:00,295.64,296.0,295.45,295.93,32293.0,294.3372,294.6956,294.148,294.6259,32293.0
2024-10-28 10:25:00,295.83,296.07,295.55,295.59,49498.0,294.5263,294.7653,294.2476,294.2874,49498.0
2024-10-28 10:30:00,295.54,295.92,294.82,294.83,47158.0,294.2376,294.6159,293.5208,293.5308,47158.0
2024-10-28 10:35:00,294.99,295.6,294.97,295.42,29230.0,293.69,294.2974,293.6701,294.1182,29230.0
2024-10-28 10:40:00,295.42,295.61,295.1,295.47,23496.0,294.1182,294.3073,293.7996,294.1679,23496.0
2024-10-28 10:45:00,295.46,295.46,294.83,295.11,27889.0,294.158,294.158,293.5308,293.8095,27889.0
2024-10-28 10:50:00,295.07,295.08,294.48,294.58,18216.0,293.7697,293.7797,293.1823,293.2819,18216.0
2024-10-28 10:55:00,294.61,294.61,293.98,294.13,14748.0,293.3117,293.3117,292.6845,292.8338,14748.0
2024-10-28 11:00:00,294.13,294.23,293.67,293.92,19849.0,292.8338,292.9334,292.3759,292.6248,19849.0
2024-10-28 11:05:00,294.0,294.22,293.81,293.81,15237.0,292.7044,292.9234,292.5152,292.5152,15237.0
2024-10-28 11:10:00,293.87,294.0,293.77,293.99,15643.0,292.575,292.7044,292.4754,292.6945,15643.0
2024-10-28 11:15:00,293.99,294.31,293.46,293.59,14055.0,292.6945,293.013,292.1668,292.2962,14055.0
2024-10-28 11:20:00,293.5,293.82,293.37,293.72,13508.0,292.2066,292.5252,292.0772,292.4256,13508.0
2024-10-28 11:25:00,293.62,293.7,293.21,293.23,10899.0,292.3261,292.4057,291.9179,291.9378,10899.0
2024-10-28 11:30:00,293.22,293.52,292.92,293.44,22633.0,291.9278,292.2265,291.6292,292.1469,22633.0
2024-10-28 11:35:00,293.45,293.57,293.3,293.3,22370.0,292.1568,292.2763,292.0075,292.0075,22370.0
2024-10-28 11:40:00,293.17,293.33,292.98,293.04,16685.0,291.8781,292.0374,291.6889,291.7486,16685.0
2024-10-28 11:45:00,293.07,293.64,292.98,293.62,17760.0,291.7785,292.346,291.6889,292.3261,17760.0
2024-10-28 11:50:00,293.56,293.83,293.37,293.37,9961.0,292.2663,292.5352,292.0772,292.0772,9961.0
2024-10-28 11:55:00,293.39,293.75,293.33,293.53,7698.0,292.0971,292.4555,292.0374,292.2365,7698.0
2024-10-28 12:00:00,293.48,293.52,293.22,293.43,8004.0,292.1867,292.2265,291.9278,292.1369,8004.0
2024-10-28 12:05:00,293.32,293.37,293.11,293.22,10525.0,292.0274,292.0772,291.8183,291.9278,10525.0
2024-10-28 12:10:00,293.29,293.48,293.15,293.29,13328.0,291.9975,292.1867,291.8582,291.9975,13328.0
2024-10-28 12:15:00,293.35,293.49,293.11,293.37,26334.0,292.0573,292.1967,291.8183,292.0772,26334.0
2024-10-28 12:20:00,293.3,293.46,293.0,293.16,10669.0,292.0075,292.1668,291.7088,291.8681,10669.0
2024-10-28 12:25:00,293.16,293.32,293.02,293.11,13732.0,291.8681,292.0274,291.7287,291.8183,13732.0
2024-10-28 12:30:00,293.08,293.29,293.03,293.08,8999.0,291.7885,291.9975,291.7387,291.7885,8999.0
2024-10-28 12:35:00,293.06,293.29,292.91,293.01,24922.0,291.7686,291.9975,291.6192,291.7188,24922.0
2024-10-28 12:40:00,293.02,293.36,292.97,293.34,11537.0,291.7287,292.0672,291.6789,292.0473,11537.0
2024-10-28 12:45:00,293.41,293.41,292.73,292.87,37579.0,292.117,292.117,291.44,291.5794,37579.0
2024-10-28 12:50:00,292.85,293.1,292.77,293.1,15781.0,291.5595,291.8084,291.4798,291.8084,15781.0
2024-10-28 12:55:00,293.06,293.31,293.04,293.23,12519.0,291.7686,292.0175,291.7486,291.9378,12519.0
2024-10-28 13:00:00,293.18,293.39,293.16,293.27,8777.0,291.888,292.0971,291.8681,291.9776,8777.0
2024-10-28 13:05:00,293.33,293.65,293.22,293.57,19323.0,292.0374,292.356,291.9278,292.2763,19323.0
2024-10-28 13:10:00,293.55,293.56,292.99,293.07,15427.0,292.2564,292.2663,291.6989,291.7785,15427.0
2024-10-28 13:15:00,293.07,293.52,293.07,293.52,28242.0,291.7785,292.2265,291.7785,292.2265,28242.0
2024-10-28 13:20:00,293.52,293.73,293.48,293.5,12866.0,292.2265,292.4356,292.1867,292.2066,12866.0
2024-10-28 13:25:00,293.55,293.56,293.39,293.48,20498.0,292.2564,292.2663,292.0971,292.1867,20498.0
2024-10-28 13:30:00,293.51,293.7,293.47,293.63,21884.0,292.2166,292.4057,292.1767,292.336,21884.0
2024-10-28 13:35:00,293.63,293.63,293.44,293.5,8949.0,292.336,292.336,292.1469,292.2066,8949.0
2024-10-28 13:40:00,293.5,293.5,293.3,293.5,10030.0,292.2066,292.2066,292.0075,292.2066,10030.0
2024-10-28 13:45:00,293.5,293.55,293.29,293.36,8356.0,292.2066,292.2564,291.9975,292.0672,8356.0
2024-10-28 13:50:00,293.32,293.61,293.32,293.56,8264.0,292.0274,292.3161,292.0274,292.2663,8264.0
2024-10-28 13:55:00,293.57,293.59,293.42,293.48,13240.0,292.2763,292.2962,292.127,292.1867,13240.0
2024-10-28 14:00:00,293.48,293.6,293.12,293.57,42182.0,292.1867,292.3062,291.8283,292.2763,42182.0
2024-10-28 14:05:00,293.57,293.77,293.39,293.65,15832.0,292.2763,292.4754,292.0971,292.356,15832.0
2024-10-28 14:10:00,293.66,293.9,293.52,293.52,10120.0,292.3659,292.6049,292.2265,292.2265,10120.0
2024-10-28 14:15:00,293.51,293.69,293.45,293.62,11779.0,292.2166,292.3958,292.1568,292.3261,11779.0
2024-10-28 14:20:00,293.57,293.58,292.96,293.06,31590.0,292.2763,292.2863,291.669,291.7686,31590.0
2024-10-28 14:25:00,293.12,293.59,293.11,293.56,8699.0,291.8283,292.2962,291.8183,292.2663,8699.0
2024-10-28 14:30:00,293.56,293.67,293.49,293.6,19193.0,292.2663,292.3759,292.1967,292.3062,19193.0
2024-10-28 14:35:00,293.52,293.77,293.5,293.76,8643.0,292.2265,292.4754,292.2066,292.4655,8643.0
2024-10-28 14:40:00,293.78,293.81,293.59,293.65,14983.0,292.4854,292.5152,292.2962,292.356,14983.0
2024-10-28 14:45:00,293.66,293.74,293.56,293.7,31125.0,292.3659,292.4456,292.2663,292.4057,31125.0
2024-10-28 14:50:00,293.65,293.98,293.63,293.86,12238.0,292.356,292.6845,292.336,292.565,12238.0
2024-10-28 14:55:00,293.92,293.95,293.72,293.75,26645.0,292.6248,292.6546,292.4256,292.4555,26645.0
2024-10-28 15:00:00,293.69,293.97,293.48,293.94,16881.0,292.3958,292.6745,292.1867,292.6447,16881.0
2024-10-28 15:05:00,293.93,294.04,293.79,293.97,9100.0,292.6347,292.7442,292.4953,292.6745,9100.0
2024-10-28 15:10:00,293.94,294.32,293.86,294.21,23150.0,292.6447,293.023,292.565,292.9135,23150.0
2024-10-28 15:15:00,294.23,294.23,293.98,294.01,8955.0,292.9334,292.9334,292.6845,292.7144,8955.0
2024-10-28 15:20:00,293.99,294.1,293.98,294.06,12274.0,292.6945,292.804,292.6845,292.7641,12274.0
2024-10-28 15:25:00,294.04,294.1,293.94,293.99,9872.0,292.7442,292.804,292.6447,292.6945,9872.0
2024-10-28 15:30:00,293.99,294.24,293.97,294.15,21118.0,292.6945,292.9434,292.6745,292.8537,21118.0
2024-10-28 15:35:00,294.11,294.16,293.95,294.1,16101.0,292.8139,292.8637,292.6546,292.804,16101.0
2024-10-28 15:40:00,294.07,294.18,293.97,294.03,21912.0,292.7741,292.8836,292.6745,292.7343,21912.0
2024-10-28 15:45:00,294.05,294.09,293.78,293.86,35057.0,292.7542,292.794,292.4854,292.565,35057.0
2024-10-28 15:50:00,293.85,294.1,293.68,293.93,49285.0,292.5551,292.804,292.3858,292.6347,49285.0
2024-10-28 15:55:00,293.9,293.98,293.49,293.81,177245.0,292.6049,292.6845,292.1967,292.5152,177245.0
2024-10-29 09:30:00,294.0,294.3,292.82,293.16,51055.0,292.7044,293.0031,291.5296,291.8681,51055.0
2024-10-29 09:35:00,293.02,294.5,292.81,294.5,31906.0,291.7287,293.2022,291.5197,293.2022,31906.0
2024-10-29 09:40:00,294.44,294.75,294.36,294.5,17198.0,293.1425,293.4511,293.0628,293.2022,17198.0
2024-10-29 09:45:00,294.53,295.0,294.53,294.74,28372.0,293.2321,293.7,293.2321,293.4411,28372.0
2024-10-29 09:50:00,294.74,295.19,294.58,295.19,14351.0,293.4411,293.8892,293.2819,293.8892,14351.0
2024-10-29 09:55:00,295.24,295.48,295.12,295.47,12435.0,293.9389,294.1779,293.8195,294.1679,12435.0
2024-10-29 10:00:00,295.41,296.19,295.01,296.07,41760.0,294.1082,294.8848,293.71,294.7653,41760.0
2024-10-29 10:05:00,296.07,297.34,296.0,296.88,99278.0,294.7653,296.0297,294.6956,295.5717,99278.0
2024-10-29 10:10:00,296.88,297.45,296.79,297.1,24779.0,295.5717,296.1392,295.4821,295.7907,24779.0
2024-10-29 10:15:00,297.12,297.35,296.97,297.34,20644.0,295.8107,296.0396,295.6613,296.0297,20644.0
2024-10-29 10:20:00,297.38,298.43,297.25,298.37,50991.0,296.0695,297.1149,295.9401,297.0552,50991.0
2024-10-29 10:25:00,298.36,298.78,297.49,297.79,39358.0,297.0452,297.4633,296.179,296.4777,39358.0
2024-10-29 10:30:00,297.8,298.32,297.4,297.81,83994.0,296.4877,297.0054,296.0894,296.4976,83994.0
2024-10-29 10:35:00,297.81,298.42,297.59,298.39,14536.0,296.4976,297.1049,296.2786,297.0751,14536.0
2024-10-29 10:40:00,298.35,298.35,297.92,298.06,30483.0,297.0352,297.0352,296.6071,296.7465,30483.0
2024-10-29 10:45:00,298.13,298.27,297.65,297.78,17387.0,296.8162,296.9556,296.3383,296.4678,17387.0
2024-10-29 10:50:00,297.78,297.91,297.55,297.74,16786.0,296.4678,296.5972,296.2388,296.4279,16786.0
2024-10-29 10:55:00,297.76,298.08,297.48,297.96,25693.0,296.4478,296.7664,296.1691,296.647,25693.0
2024-10-29 11:00:00,297.93,298.0,297.49,297.62,15414.0,296.6171,296.6868,296.179,296.3085,15414.0
2024-10-29 11:05:00,297.62,297.72,297.2,297.31,18770.0,296.3085,296.408,295.8903,295.9998,18770.0
2024-10-29 11:10:00,297.27,297.7,297.21,297.7,15441.0,295.96,296.3881,295.9003,296.3881,15441.0
2024-10-29 11:15:00,297.66,297.9,297.25,297.34,11902.0,296.3483,296.5872,295.9401,296.0297,11902.0
2024-10-29 11:20:00,297.25,297.84,297.24,297.59,20552.0,295.9401,296.5275,295.9301,296.2786,20552.0
2024-10-29 11:25:00,297.68,297.87,297.65,297.76,10739.0,296.3682,296.5574,296.3383,296.4478,10739.0
2024-10-29 11:30:00,297.77,297.77,297.34,297.34,9937.0,296.4578,296.4578,296.0297,296.0297,9937.0
2024-10-29 11:35:00,297.35,297.5,297.15,297.42,14149.0,296.0396,296.189,295.8405,296.1093,14149.0
2024-10-29 11:40:00,297.42,297.9,297.23,297.8,25468.0,296.1093,296.5872,295.9202,296.4877,25468.0
2024-10-29 11:45:00,297.75,297.85,297.51,297.68,17874.0,296.4379,296.5374,296.1989,296.3682,17874.0
2024-10-29 11:50:00,297.58,297.69,297.24,297.26,7095.0,296.2686,296.3781,295.9301,295.95,7095.0
2024-10-29 11:55:00,297.41,297.9,297.29,297.75,24821.0,296.0994,296.5872,295.9799,296.4379,24821.0
2024-10-29 12:00:00,297.67,298.0,297.64,297.89,21570.0,296.3582,296.6868,296.3284,296.5773,21570.0
2024-10-29 12:05:00,297.8,297.89,297.5,297.55,12331.0,296.4877,296.5773,296.189,296.2388,12331.0
2024-10-29 12:10:00,297.55,298.25,297.55,298.18,20976.0,296.2388,296.9357,296.2388,296.866,20976.0
2024-10-29 12:15:00,298.18,298.58,298.17,298.55,22778.0,296.866,297.2642,296.856,297.2344,22778.0
2024-10-29 12:20:00,298.55,298.55,297.9,298.32,13462.0,297.2344,297.2344,296.5872,297.0054,13462.0
2024-10-29 12:25:00,298.32,299.24,298.27,298.85,97758.0,297.0054,297.9213,296.9556,297.533,97758.0
2024-10-29 12:30:00,298.99,299.21,298.69,298.9,40702.0,297.6724,297.8915,297.3737,297.5828,40702.0
2024-10-29 12:35:00,298.84,298.93,298.29,298.41,129521.0,297.5231,297.6127,296.9755,297.095,129521.0
2024-10-29 12:40:00,298.26,298.63,298.04,298.57,15123.0,296.9456,297.314,296.7266,297.2543,15123.0
2024-10-29 12:45:00,298.57,299.09,298.57,298.98,65814.0,297.2543,297.772,297.2543,297.6625,65814.0
2024-10-29 12:50:00,298.97,299.32,298.93,299.31,11147.0,297.6525,298.001,297.6127,297.991,11147.0
2024-10-29 12:55:00,299.23,299.62,299.16,299.4,83211.0,297.9114,298.2996,297.8417,298.0806,83211.0
2024-10-29 13:00:00,299.35,299.97,299.35,299.49,20436.0,298.0308,298.6481,298.0308,298.1702,20436.0
2024-10-29 13:05:00,299.57,299.62,299.26,299.48,9576.0,298.2499,298.2996,297.9412,298.1603,9576.0
2024-10-29 13:10:00,299.5,299.53,299.39,299.49,10014.0,298.1802,298.21,298.0707,298.1702,10014.0
2024-10-29 13:15:00,299.33,299.44,299.15,299.37,13226.0,298.0109,298.1204,297.8317,298.0507,13226.0
2024-10-29 13:20:00,299.4,299.55,299.19,299.34,20949.0,298.0806,298.23,297.8715,298.0209,20949.0
2024-10-29 13:25:00,299.27,299.31,298.86,299.2,20453.0,297.9512,297.991,297.543,297.8815,20453.0
2024-10-29 13:30:00,299.23,299.54,299.19,299.4,18160.0,297.9114,298.22,297.8715,298.0806,18160.0
2024-10-29 13:35:00,299.46,299.59,299.23,299.29,16859.0,298.1403,298.2698,297.9114,297.9711,16859.0
2024-10-29 13:40:00,299.29,299.47,299.12,299.2,20545.0,297.9711,298.1503,297.8018,297.8815,20545.0
2024-10-29 13:45:00,299.2,299.27,298.92,298.92,9861.0,297.8815,297.9512,297.6027,297.6027,9861.0
2024-10-29 13:50:00,298.87,298.97,298.6,298.87,13000.0,297.5529,297.6525,297.2841,297.5529,13000.0
2024-10-29 13:55:00,298.87,299.41,298.85,299.41,11218.0,297.5529,298.0906,297.533,298.0906,11218.0
2024-10-29 14:00:00,299.39,299.87,299.25,299.75,14583.0,298.0707,298.5485,297.9313,298.4291,14583.0
2024-10-29 14:05:00,299.78,299.82,299.56,299.75,10728.0,298.4589,298.4988,298.2399,298.4291,10728.0
2024-10-29 14:10:00,299.77,299.95,299.6,299.82,31452.0,298.449,298.6282,298.2797,298.4988,31452.0
2024-10-29 14:15:00,299.82,299.86,299.65,299.7,15251.0,298.4988,298.5386,298.3295,298.3793,15251.0
2024-10-29 14:20:00,299.79,300.15,299.74,300.1,202283.0,298.4689,298.8273,298.4191,298.7775,202283.0
2024-10-29 14:25:00,300.1,300.43,300.0,300.39,23359.0,298.7775,299.1061,298.678,299.0663,23359.0
2024-10-29 14:30:00,300.39,300.6,300.18,300.32,20394.0,299.0663,299.2753,298.8572,298.9966,20394.0
2024-10-29 14:35:00,300.32,300.47,300.26,300.32,16326.0,298.9966,299.1459,298.9368,298.9966,16326.0
2024-10-29 14:40:00,300.24,300.38,299.92,299.94,25165.0,298.9169,299.0563,298.5983,298.6182,25165.0
2024-10-29 14:45:00,299.99,300.08,299.83,299.99,21084.0,298.668,298.7576,298.5087,298.668,21084.0
2024-10-29 14:50:00,299.93,300.2,299.5,299.94,28693.0,298.6083,298.8771,298.1802,298.6182,28693.0
2024-10-29 14:55:00,300.0,300.16,299.84,300.05,10334.0,298.678,298.8373,298.5187,298.7277,10334.0
2024-10-29 15:00:00,300.09,300.22,299.91,299.93,20031.0,298.7676,298.897,298.5884,298.6083,20031.0
2024-10-29 15:05:00,299.93,300.05,299.64,299.77,16478.0,298.6083,298.7277,298.3196,298.449,16478.0
2024-10-29 15:10:00,299.76,299.93,299.61,299.62,18934.0,298.439,298.6083,298.2897,298.2996,18934.0
2024-10-29 15:15:00,299.6,299.6,299.25,299.32,20442.0,298.2797,298.2797,297.9313,298.001,20442.0
2024-10-29 15:20:00,299.31,299.49,299.25,299.41,26694.0,297.991,298.1702,297.9313,298.0906,26694.0
2024-10-29 15:25:00,299.41,299.52,299.14,299.24,26471.0,298.0906,298.2001,297.8218,297.9213,26471.0
2024-10-29 15:30:00,299.24,299.3,299.1,299.17,17581.0,297.9213,297.9811,297.7819,297.8516,17581.0
2024-10-29 15:35:00,299.17,299.24,298.84,298.84,27581.0,297.8516,297.9213,297.5231,297.5231,27581.0
2024-10-29 15:40:00,298.8,298.89,298.61,298.85,34359.0,297.4833,297.5729,297.2941,297.533,34359.0
2024-10-29 15:45:00,298.83,299.14,298.82,299.12,35283.0,297.5131,297.8218,297.5032,297.8018,35283.0
2024-10-29 15:50:00,299.1,299.25,298.77,298.88,77463.0,297.7819,297.9313,297.4534,297.5629,77463.0
2024-10-29 15:55:00,298.86,299.06,298.36,298.93,181608.0,297.543,297.7421,297.0452,297.6127,181608.0
2024-10-30 09:30:00,297.07,298.65,297.0,298.22,86533.0,295.7609,297.3339,295.6912,296.9058,86533.0
2024-10-30 09:35:00,298.21,298.37,297.01,297.49,17269.0,296.8959,297.0552,295.7011,296.179,17269.0
2024-10-30 09:40:00,297.62,298.03,297.46,297.8,13601.0,296.3085,296.7167,296.1492,296.4877,13601.0
2024-10-30 09:45:00,297.83,298.22,297.29,297.54,20279.0,296.5175,296.9058,295.9799,296.2288,20279.0
2024-10-30 09:50:00,297.45,297.5,296.84,297.14,37304.0,296.1392,296.189,295.5319,295.8306,37304.0
2024-10-30 09:55:00,297.14,297.7,297.14,297.59,27223.0,295.8306,296.3881,295.8306,296.2786,27223.0
2024-10-30 10:00:00,297.58,299.1,297.43,298.78,30887.0,296.2686,297.7819,296.1193,297.4633,30887.0
2024-10-30 10:05:00,298.93,299.47,298.68,299.34,14920.0,297.6127,298.1503,297.3638,298.0209,14920.0
2024-10-30 10:10:00,299.24,299.31,298.62,298.98,23013.0,297.9213,297.991,297.3041,297.6625,23013.0
2024-10-30 10:15:00,299.02,299.5,298.81,299.1,37676.0,297.7023,298.1802,297.4932,297.7819,37676.0
2024-10-30 10:20:00,299.1,299.44,299.1,299.19,15573.0,297.7819,298.1204,297.7819,297.8715,15573.0
2024-10-30 10:25:00,299.22,299.37,299.04,299.32,19102.0,297.9014,298.0507,297.7222,298.001,19102.0
2024-10-30 10:30:00,299.26,299.34,298.96,299.04,7723.0,297.9412,298.0209,297.6426,297.7222,7723.0
2024-10-30 10:35:00,299.16,299.54,298.98,299.27,13067.0,297.8417,298.22,297.6625,297.9512,13067.0
2024-10-30 10:40:00,299.32,299.33,298.9,298.9,22946.0,298.001,298.0109,297.5828,297.5828,22946.0
2024-10-30 10:45:00,298.94,299.28,298.71,299.17,45666.0,297.6226,297.9611,297.3937,297.8516,45666.0
2024-10-30 10:50:00,299.27,299.31,298.21,298.31,16079.0,297.9512,297.991,296.8959,296.9954,16079.0
2024-10-30 10:55:00,298.3,299.29,298.27,299.04,35195.0,296.9855,297.9711,296.9556,297.7222,35195.0
2024-10-30 11:00:00,299.1,299.13,298.37,298.41,25132.0,297.7819,297.8118,297.0552,297.095,25132.0
2024-10-30 11:05:00,298.41,298.77,298.4,298.61,13190.0,297.095,297.4534,297.085,297.2941,13190.0
2024-10-30 11:10:00,298.48,298.55,298.16,298.47,26086.0,297.1647,297.2344,296.8461,297.1547,26086.0
2024-10-30 11:15:00,298.47,298.56,298.21,298.56,28275.0,297.1547,297.2443,296.8959,297.2443,28275.0
2024-10-30 11:20:00,298.5,298.55,298.26,298.44,7314.0,297.1846,297.2344,296.9456,297.1248,7314.0
2024-10-30 11:25:00,298.43,298.68,298.29,298.59,11305.0,297.1149,297.3638,296.9755,297.2742,11305.0
2024-10-30 11:30:00,298.58,298.63,298.22,298.38,21237.0,297.2642,297.314,296.9058,297.0651,21237.0
2024-10-30 11:35:00,298.45,298.56,298.34,298.5,9596.0,297.1348,297.2443,297.0253,297.1846,9596.0
2024-10-30 11:40:00,298.57,298.75,298.45,298.68,14890.0,297.2543,297.4335,297.1348,297.3638,14890.0
2024-10-30 11:45:00,298.65,298.76,298.57,298.69,15513.0,297.3339,297.4434,297.2543,297.3737,15513.0
2024-10-30 11:50:00,298.75,298.96,298.65,298.67,10829.0,297.4335,297.6426,297.3339,297.3538,10829.0
2024-10-30 11:55:00,298.71,298.93,298.57,298.58,10300.0,297.3937,297.6127,297.2543,297.2642,10300.0
2024-10-30 12:00:00,298.5,298.79,298.21,298.52,15778.0,297.1846,297.4733,296.8959,297.2045,15778.0
2024-10-30 12:05:00,298.6,298.79,298.51,298.69,11758.0,297.2841,297.4733,297.1945,297.3737,11758.0
2024-10-30 12:10:00,298.68,298.68,298.47,298.54,12549.0,297.3638,297.3638,297.1547,297.2244,12549.0
2024-10-30 12:15:00,298.56,298.62,298.26,298.48,17270.0,297.2443,297.3041,296.9456,297.1647,17270.0
2024-10-30 12:20:00,298.52,298.54,298.22,298.38,14226.0,297.2045,297.2244,296.9058,297.0651,14226.0
2024-10-30 12:25:00,298.32,298.8,298.26,298.8,15201.0,297.0054,297.4833,296.9456,297.4833,15201.0
2024-10-30 12:30:00,298.74,298.82,298.35,298.5,31874.0,297.4235,297.5032,297.0352,297.1846,31874.0
2024-10-30 12:35:00,298.5,299.06,298.34,298.99,26475.0,297.1846,297.7421,297.0253,297.6724,26475.0
2024-10-30 12:40:00,299.05,299.05,298.41,298.64,18791.0,297.7322,297.7322,297.095,297.324,18791.0
2024-10-30 12:45:00,298.5,298.74,298.45,298.69,8868.0,297.1846,297.4235,297.1348,297.3737,8868.0
2024-10-30 12:50:00,298.64,298.96,298.49,298.61,12562.0,297.324,297.6426,297.1746,297.2941,12562.0
2024-10-30 12:55:00,298.63,298.63,298.18,298.19,9632.0,297.314,297.314,296.866,296.8759,9632.0
2024-10-30 13:00:00,298.19,298.44,298.12,298.35,7319.0,296.8759,297.1248,296.8063,297.0352,7319.0
2024-10-30 13:05:00,298.44,298.53,298.19,298.19,4176.0,297.1248,297.2144,296.8759,296.8759,4176.0
2024-10-30 13:10:00,298.22,298.76,298.19,298.75,6062.0,296.9058,297.4434,296.8759,297.4335,6062.0
2024-10-30 13:15:00,298.73,298.93,298.68,298.93,7592.0,297.4136,297.6127,297.3638,297.6127,7592.0
2024-10-30 13:20:00,298.83,299.28,298.83,299.04,6356.0,297.5131,297.9611,297.5131,297.7222,6356.0
2024-10-30 13:25:00,299.18,299.18,298.67,298.73,5242.0,297.8616,297.8616,297.3538,297.4136,5242.0
2024-10-30 13:30:00,298.67,298.85,298.32,298.32,6970.0,297.3538,297.533,297.0054,297.0054,6970.0
2024-10-30 13:35:00,298.43,298.43,297.79,297.81,16716.0,297.1149,297.1149,296.4777,296.4976,16716.0
2024-10-30 13:40:00,297.76,298.28,297.5,298.08,5670.0,296.4478,296.9655,296.189,296.7664,5670.0
2024-10-30 13:45:00,298.06,298.24,297.93,298.21,8328.0,296.7465,296.9257,296.6171,296.8959,8328.0
2024-10-30 13:50:00,298.31,298.33,297.8,297.92,9507.0,296.9954,297.0153,296.4877,296.6071,9507.0
2024-10-30 13:55:00,297.92,297.95,297.63,297.7,6729.0,296.6071,296.637,296.3184,296.3881,6729.0
2024-10-30 14:00:00,297.81,298.12,297.77,298.03,6432.0,296.4976,296.8063,296.4578,296.7167,6432.0
2024-10-30 14:05:00,298.12,298.37,298.11,298.2,15544.0,296.8063,297.0552,296.7963,296.8859,15544.0
2024-10-30 14:10:00,298.25,298.3,298.12,298.3,8465.0,296.9357,296.9855,296.8063,296.9855,8465.0
2024-10-30 14:15:00,298.29,298.33,297.79,297.79,20146.0,296.9755,297.0153,296.4777,296.4777,20146.0
2024-10-30 14:20:00,297.77,298.12,297.77,298.06,15235.0,296.4578,296.8063,296.4578,296.7465,15235.0
2024-10-30 14:25:00,298.06,298.07,297.62,297.69,7497.0,296.7465,296.7565,296.3085,296.3781,7497.0
2024-10-30 14:30:00,297.76,297.85,297.63,297.71,15196.0,296.4478,296.5374,296.3184,296.3981,15196.0
2024-10-30 14:35:00,297.65,298.31,297.58,298.13,7004.0,296.3383,296.9954,296.2686,296.8162,7004.0
2024-10-30 14:40:00,298.14,298.16,297.81,297.89,11918.0,296.8262,296.8461,296.4976,296.5773,11918.0
2024-10-30 14:45:00,297.96,297.97,297.68,297.81,3912.0,296.647,296.6569,296.3682,296.4976,3912.0
2024-10-30 14:50:00,297.77,297.88,297.76,297.76,6334.0,296.4578,296.5673,296.4478,296.4478,6334.0
2024-10-30 14:55:00,297.79,297.79,297.56,297.7,8358.0,296.4777,296.4777,296.2487,296.3881,8358.0
2024-10-30 15:00:00,297.69,297.69,297.27,297.27,12589.0,296.3781,296.3781,295.96,295.96,12589.0
2024-10-30 15:05:00,297.23,297.4,296.94,297.31,13036.0,295.9202,296.0894,295.6315,295.9998,13036.0
2024-10-30 15:10:00,297.33,297.72,297.25,297.71,15315.0,296.0197,296.408,295.9401,296.3981,15315.0
2024-10-30 15:15:00,297.73,297.76,297.25,297.32,11074.0,296.418,296.4478,295.9401,296.0098,11074.0
2024-10-30 15:20:00,297.31,297.42,297.24,297.35,10233.0,295.9998,296.1093,295.9301,296.0396,10233.0
2024-10-30 15:25:00,297.32,297.32,297.11,297.23,8783.0,296.0098,296.0098,295.8007,295.9202,8783.0
2024-10-30 15:30:00,297.16,297.29,296.93,296.98,6766.0,295.8505,295.9799,295.6215,295.6713,6766.0
2024-10-30 15:35:00,296.96,297.06,296.52,297.05,24245.0,295.6514,295.7509,295.2133,295.741,24245.0
2024-10-30 15:40:00,297.11,297.11,296.67,296.71,12525.0,295.8007,295.8007,295.3626,295.4025,12525.0
2024-10-30 15:45:00,296.69,296.89,296.57,296.86,23595.0,295.3826,295.5817,295.2631,295.5518,23595.0
2024-10-30 15:50:00,296.87,297.17,296.87,296.9,53904.0,295.5618,295.8604,295.5618,295.5916,53904.0
2024-10-30 15:55:00,296.91,296.91,296.35,296.56,141934.0,295.6016,295.6016,295.0441,295.2531,141934.0
2024-10-31 09:30:00,292.6,295.69,292.0,294.34,107793.0,291.3106,294.387,290.7132,293.0429,107793.0
2024-10-31 09:35:00,294.12,295.28,294.11,295.0,41890.0,292.8239,293.9788,292.8139,293.7,41890.0
2024-10-31 09:40:00,294.95,296.09,294.91,295.33,33319.0,293.6502,294.7852,293.6104,294.0285,33319.0
2024-10-31 09:45:00,295.13,295.13,293.42,293.55,25988.0,293.8294,293.8294,292.127,292.2564,25988.0
2024-10-31 09:50:00,293.65,293.69,292.43,292.74,133122.0,292.356,292.3958,291.1413,291.45,133122.0
2024-10-31 09:55:00,292.53,292.83,292.26,292.72,28637.0,291.2409,291.5396,290.9721,291.4301,28637.0
2024-10-31 10:00:00,292.72,292.72,292.17,292.19,38992.0,291.4301,291.4301,290.8825,290.9024,38992.0
2024-10-31 10:05:00,292.12,292.45,291.81,292.1,56445.0,290.8327,291.1612,290.5241,290.8128,56445.0
2024-10-31 10:10:00,292.1,292.5,290.78,291.74,59942.0,290.8128,291.211,289.4986,290.4544,59942.0
2024-10-31 10:15:00,291.74,292.88,291.74,292.52,24529.0,290.4544,291.5893,290.4544,291.2309,24529.0
2024-10-31 10:20:00,292.53,292.84,292.12,292.65,15811.0,291.2409,291.5495,290.8327,291.3604,15811.0
2024-10-31 10:25:00,292.59,292.59,291.27,291.37,10691.0,291.3006,291.3006,289.9864,290.086,10691.0
2024-10-31 10:30:00,291.31,291.7,290.99,291.19,16505.0,290.0263,290.4145,289.7077,289.9068,16505.0
2024-10-31 10:35:00,291.03,291.43,290.76,290.84,29437.0,289.7475,290.1457,289.4787,289.5583,29437.0
2024-10-31 10:40:00,290.85,291.24,290.58,290.58,23661.0,289.5683,289.9566,289.2995,289.2995,23661.0
2024-10-31 10:45:00,290.59,291.13,290.51,290.63,53132.0,289.3094,289.8471,289.2298,289.3493,53132.0
2024-10-31 10:50:00,290.54,290.97,290.4,290.44,40421.0,289.2597,289.6878,289.1203,289.1601,40421.0
2024-10-31 10:55:00,290.41,290.56,290.01,290.01,29325.0,289.1302,289.2796,288.732,288.732,29325.0
2024-10-31 11:00:00,290.0,290.35,289.55,290.32,74590.0,288.722,289.0705,288.274,289.0406,74590.0
2024-10-31 11:05:00,290.26,290.72,289.98,290.31,22086.0,288.9809,289.4389,288.7021,289.0307,22086.0
2024-10-31 11:10:00,290.18,290.43,289.8,289.8,27726.0,288.9012,289.1501,288.5229,288.5229,27726.0
2024-10-31 11:15:00,289.87,290.54,289.87,290.51,19825.0,288.5926,289.2597,288.5926,289.2298,19825.0
2024-10-31 11:20:00,290.41,291.13,290.37,290.86,28068.0,289.1302,289.8471,289.0904,289.5782,28068.0
2024-10-31 11:25:00,290.73,290.86,290.35,290.86,19418.0,289.4488,289.5782,289.0705,289.5782,19418.0
2024-10-31 11:30:00,290.76,291.14,290.63,291.09,13941.0,289.4787,289.857,289.3493,289.8072,13941.0
2024-10-31 11:35:00,291.04,291.31,290.47,290.5,8319.0,289.7575,290.0263,289.19,289.2198,8319.0
2024-10-31 11:40:00,290.43,291.04,290.35,290.91,13800.0,289.1501,289.7575,289.0705,289.628,13800.0
2024-10-31 11:45:00,290.84,290.84,290.39,290.5,11245.0,289.5583,289.5583,289.1103,289.2198,11245.0
2024-10-31 11:50:00,290.51,290.86,290.16,290.77,15896.0,289.2298,289.5782,288.8813,289.4886,15896.0
2024-10-31 11:55:00,290.78,291.4,290.66,291.4,15701.0,289.4986,290.1159,289.3791,290.1159,15701.0
2024-10-31 12:00:00,291.5,291.59,291.28,291.52,8451.0,290.2154,290.305,289.9964,290.2353,8451.0
2024-10-31 12:05:00,291.5,292.37,291.5,292.3,13681.0,290.2154,291.0816,290.2154,291.0119,13681.0
2024-10-31 12:10:00,292.24,292.88,291.99,292.88,15023.0,290.9522,291.5893,290.7033,291.5893,15023.0
2024-10-31 12:15:00,292.97,293.05,292.48,292.5,14447.0,291.6789,291.7586,291.1911,291.211,14447.0
2024-10-31 12:20:00,292.51,292.62,292.2,292.2,9147.0,291.221,291.3305,290.9123,290.9123,9147.0
2024-10-31 12:25:00,292.29,292.51,291.98,292.34,15857.0,291.0019,291.221,290.6933,291.0517,15857.0
2024-10-31 12:30:00,292.26,292.41,291.82,291.82,5828.0,290.9721,291.1214,290.534,290.534,5828.0
2024-10-31 12:35:00,291.93,292.02,291.75,291.8,9218.0,290.6435,290.7331,290.4643,290.5141,9218.0
2024-10-31 12:40:00,291.84,292.28,291.68,292.28,10472.0,290.5539,290.992,290.3946,290.992,10472.0
2024-10-31 12:45:00,292.16,292.25,292.04,292.12,7748.0,290.8725,290.9621,290.753,290.8327,7748.0
2024-10-31 12:50:00,292.18,292.39,292.04,292.39,10684.0,290.8924,291.1015,290.753,291.1015,10684.0
2024-10-31 12:55:00,292.45,292.45,292.11,292.19,6097.0,291.1612,291.1612,290.8227,290.9024,6097.0
2024-10-31 13:00:00,292.18,292.63,292.09,292.59,4791.0,290.8924,291.3404,290.8028,291.3006,4791.0
2024-10-31 13:05:00,292.53,292.7,292.47,292.57,3874.0,291.2409,291.4101,291.1812,291.2807,3874.0
2024-10-31 13:10:00,292.62,292.62,292.12,292.14,5331.0,291.3305,291.3305,290.8327,290.8526,5331.0
2024-10-31 13:15:00,292.16,292.31,291.98,292.31,9393.0,290.8725,291.0219,290.6933,291.0219,9393.0
2024-10-31 13:20:00,292.3,292.52,292.26,292.45,8069.0,291.0119,291.2309,290.9721,291.1612,8069.0
2024-10-31 13:25:00,292.45,292.52,291.87,292.21,14906.0,291.1612,291.2309,290.5838,290.9223,14906.0
2024-10-31 13:30:00,292.12,292.24,291.78,291.81,7626.0,290.8327,290.9522,290.4942,290.5241,7626.0
2024-10-31 13:35:00,291.81,292.01,291.37,291.37,8613.0,290.5241,290.7232,290.086,290.086,8613.0
2024-10-31 13:40:00,291.43,291.65,291.27,291.3,7984.0,290.1457,290.3648,289.9864,290.0163,7984.0
2024-10-31 13:45:00,291.36,291.46,291.12,291.38,11332.0,290.076,290.1756,289.8371,290.096,11332.0
2024-10-31 13:50:00,291.42,291.53,291.12,291.12,8293.0,290.1358,290.2453,289.8371,289.8371,8293.0
2024-10-31 13:55:00,291.27,291.27,290.94,291.05,13010.0,289.9864,289.9864,289.6579,289.7674,13010.0
2024-10-31 14:00:00,291.06,291.14,290.71,290.84,12222.0,289.7774,289.857,289.4289,289.5583,12222.0
2024-10-31 14:05:00,290.87,291.23,290.86,290.98,12489.0,289.5882,289.9466,289.5782,289.6977,12489.0
2024-10-31 14:10:00,291.03,291.31,290.93,291.24,15098.0,289.7475,290.0263,289.6479,289.9566,15098.0
2024-10-31 14:15:00,291.12,291.35,291.03,291.03,5433.0,289.8371,290.0661,289.7475,289.7475,5433.0
2024-10-31 14:20:00,291.16,291.35,291.13,291.27,13604.0,289.8769,290.0661,289.8471,289.9864,13604.0
2024-10-31 14:25:00,291.23,291.3,290.88,291.25,14545.0,289.9466,290.0163,289.5982,289.9665,14545.0
2024-10-31 14:30:00,291.28,291.52,290.68,290.89,15813.0,289.9964,290.2353,289.399,289.6081,15813.0
2024-10-31 14:35:00,290.98,291.06,290.64,290.67,13334.0,289.6977,289.7774,289.3592,289.3891,13334.0
2024-10-31 14:40:00,290.67,291.09,290.63,291.07,10387.0,289.3891,289.8072,289.3493,289.7873,10387.0
2024-10-31 14:45:00,291.06,291.18,290.79,290.79,10036.0,289.7774,289.8968,289.5086,289.5086,10036.0
2024-10-31 14:50:00,290.81,291.05,290.8,291.05,10275.0,289.5285,289.7674,289.5185,289.7674,10275.0
2024-10-31 14:55:00,291.01,291.17,290.91,291.02,16545.0,289.7276,289.8869,289.628,289.7375,16545.0
2024-10-31 15:00:00,291.0,291.13,290.73,290.94,22477.0,289.7176,289.8471,289.4488,289.6579,22477.0
2024-10-31 15:05:00,291.04,291.22,290.96,291.09,18581.0,289.7575,289.9367,289.6778,289.8072,18581.0
2024-10-31 15:10:00,291.13,291.42,291.0,291.31,28653.0,289.8471,290.1358,289.7176,290.0263,28653.0
2024-10-31 15:15:00,291.31,291.43,291.04,291.36,26454.0,290.0263,290.1457,289.7575,290.076,26454.0
2024-10-31 15:20:00,291.39,292.11,291.37,292.0,36077.0,290.1059,290.8227,290.086,290.7132,36077.0
2024-10-31 15:25:00,292.01,292.41,291.94,292.23,22303.0,290.7232,291.1214,290.6535,290.9422,22303.0
2024-10-31 15:30:00,292.28,292.49,291.6,291.6,21776.0,290.992,291.2011,290.315,290.315,21776.0
2024-10-31 15:35:00,291.61,292.06,291.53,291.85,27835.0,290.3249,290.773,290.2453,290.5639,27835.0
2024-10-31 15:40:00,291.83,292.33,291.8,292.05,22332.0,290.544,291.0418,290.5141,290.763,22332.0
2024-10-31 15:45:00,292.05,292.7,291.92,292.56,36900.0,290.763,291.4101,290.6336,291.2708,36900.0
2024-10-31 15:50:00,292.66,293.02,292.01,292.04,47615.0,291.3703,291.7287,290.7232,290.753,47615.0
2024-10-31 15:55:00,292.04,292.37,291.33,291.43,187209.0,290.753,291.0816,290.0462,290.1457,187209.0
2024-11-01 09:30:00,290.23,292.0,290.0,291.43,88802.0,288.951,290.7132,288.722,290.1457,88802.0
2024-11-01 09:35:00,291.29,292.99,290.78,292.99,103082.0,290.0064,291.6989,289.4986,291.6989,103082.0
2024-11-01 09:40:00,292.91,293.27,292.64,292.64,23814.0,291.6192,291.9776,291.3504,291.3504,23814.0
2024-11-01 09:45:00,292.46,292.59,291.73,292.07,13888.0,291.1712,291.3006,290.4444,290.7829,13888.0
2024-11-01 09:50:00,292.09,292.83,291.7,292.19,46655.0,290.8028,291.5396,290.4145,290.9024,46655.0
2024-11-01 09:55:00,292.23,293.4,292.2,293.07,20047.0,290.9422,292.1071,290.9123,291.7785,20047.0
2024-11-01 10:00:00,293.16,293.3,292.19,292.37,14898.0,291.8681,292.0075,290.9024,291.0816,14898.0
2024-11-01 10:05:00,292.33,293.37,292.32,293.05,22353.0,291.0418,292.0772,291.0318,291.7586,22353.0
2024-11-01 10:10:00,293.13,294.21,293.07,293.91,56786.0,291.8382,292.9135,291.7785,292.6148,56786.0
2024-11-01 10:15:00,293.95,294.33,293.9,294.0,15806.0,292.6546,293.033,292.6049,292.7044,15806.0
2024-11-01 10:20:00,293.94,294.44,293.47,293.96,18717.0,292.6447,293.1425,292.1767,292.6646,18717.0
2024-11-01 10:25:00,293.96,294.72,293.96,294.65,34149.0,292.6646,293.4212,292.6646,293.3515,34149.0
2024-11-01 10:30:00,294.65,294.86,294.44,294.85,22790.0,293.3515,293.5606,293.1425,293.5507,22790.0
2024-11-01 10:35:00,294.87,295.45,294.86,295.39,27338.0,293.5706,294.148,293.5606,294.0883,27338.0
2024-11-01 10:40:00,295.45,295.5,294.38,295.25,18486.0,294.148,294.1978,293.0827,293.9489,18486.0
2024-11-01 10:45:00,295.19,295.24,294.53,295.21,8661.0,293.8892,293.9389,293.2321,293.9091,8661.0
2024-11-01 10:50:00,295.12,295.19,294.82,294.93,21966.0,293.8195,293.8892,293.5208,293.6303,21966.0
2024-11-01 10:55:00,294.96,295.67,294.89,295.55,6551.0,293.6602,294.3671,293.5905,294.2476,6551.0
2024-11-01 11:00:00,295.64,295.83,295.44,295.71,11144.0,294.3372,294.5263,294.1381,294.4069,11144.0
2024-11-01 11:05:00,295.7,296.19,295.69,296.18,11609.0,294.3969,294.8848,294.387,294.8748,11609.0
2024-11-01 11:10:00,296.23,296.49,296.05,296.21,23355.0,294.9246,295.1834,294.7454,294.9047,23355.0
2024-11-01 11:15:00,296.17,296.61,295.94,295.98,33781.0,294.8648,295.3029,294.6359,294.6757,33781.0
2024-11-01 11:20:00,295.93,296.74,295.77,296.72,31831.0,294.6259,295.4323,294.4666,295.4124,31831.0
2024-11-01 11:25:00,296.64,296.99,296.54,296.64,19098.0,295.3328,295.6812,295.2332,295.3328,19098.0
2024-11-01 11:30:00,296.64,296.64,296.23,296.39,19142.0,295.3328,295.3328,294.9246,295.0839,19142.0
2024-11-01 11:35:00,296.32,296.37,296.0,296.34,13221.0,295.0142,295.064,294.6956,295.0341,13221.0
2024-11-01 11:40:00,296.44,296.44,295.86,295.99,14988.0,295.1337,295.1337,294.5562,294.6856,14988.0
2024-11-01 11:45:00,296.01,296.06,295.67,295.72,10466.0,294.7056,294.7553,294.3671,294.4168,10466.0
2024-11-01 11:50:00,295.72,295.76,295.16,295.41,17691.0,294.4168,294.4567,293.8593,294.1082,17691.0
2024-11-01 11:55:00,295.32,295.32,294.71,294.73,11441.0,294.0186,294.0186,293.4113,293.4312,11441.0
2024-11-01 12:00:00,294.62,295.71,294.62,295.64,20154.0,293.3217,294.4069,293.3217,294.3372,20154.0
2024-11-01 12:05:00,295.57,295.87,295.57,295.86,5931.0,294.2675,294.5662,294.2675,294.5562,5931.0
2024-11-01 12:10:00,295.85,295.88,295.53,295.57,14850.0,294.5463,294.5761,294.2277,294.2675,14850.0
2024-11-01 12:15:00,295.57,295.71,295.27,295.69,24912.0,294.2675,294.4069,293.9688,294.387,24912.0
2024-11-01 12:20:00,295.69,295.8,295.38,295.38,7566.0,294.387,294.4965,294.0783,294.0783,7566.0
2024-11-01 12:25:00,295.39,295.39,294.84,295.02,9731.0,294.0883,294.0883,293.5407,293.7199,9731.0
2024-11-01 12:30:00,295.03,295.68,294.96,295.64,10860.0,293.7299,294.377,293.6602,294.3372,10860.0
2024-11-01 12:35:00,295.57,295.76,295.5,295.68,14841.0,294.2675,294.4567,294.1978,294.377,14841.0
2024-11-01 12:40:00,295.58,295.6,294.57,294.76,19311.0,294.2774,294.2974,293.2719,293.4611,19311.0
2024-11-01 12:45:00,294.68,294.99,294.68,294.89,8483.0,293.3814,293.69,293.3814,293.5905,8483.0
2024-11-01 12:50:00,294.81,294.94,294.77,294.86,4756.0,293.5108,293.6403,293.471,293.5606,4756.0
2024-11-01 12:55:00,294.85,294.97,293.97,294.27,46172.0,293.5507,293.6701,292.6745,292.9732,46172.0
2024-11-01 13:00:00,294.21,294.23,293.98,293.99,13183.0,292.9135,292.9334,292.6845,292.6945,13183.0
2024-11-01 13:05:00,293.98,294.19,293.82,294.09,32794.0,292.6845,292.8936,292.5252,292.794,32794.0
2024-11-01 13:10:00,294.09,294.47,293.95,294.44,11958.0,292.794,293.1723,292.6546,293.1425,11958.0
2024-11-01 13:15:00,294.45,294.8,294.45,294.7,6942.0,293.1524,293.5009,293.1524,293.4013,6942.0
2024-11-01 13:20:00,294.69,295.06,294.69,295.01,6161.0,293.3914,293.7597,293.3914,293.71,6161.0
2024-11-01 13:25:00,295.06,295.56,294.98,295.48,12455.0,293.7597,294.2575,293.6801,294.1779,12455.0
2024-11-01 13:30:00,295.52,295.57,294.54,294.56,5756.0,294.2177,294.2675,293.242,293.2619,5756.0
2024-11-01 13:35:00,294.51,294.52,293.86,293.99,26629.0,293.2122,293.2221,292.565,292.6945,26629.0
2024-11-01 13:40:00,294.0,294.17,293.89,293.95,14905.0,292.7044,292.8737,292.5949,292.6546,14905.0
2024-11-01 13:45:00,293.95,294.24,293.85,294.13,9633.0,292.6546,292.9434,292.5551,292.8338,9633.0
2024-11-01 13:50:00,294.3,294.98,294.3,294.92,8166.0,293.0031,293.6801,293.0031,293.6204,8166.0
2024-11-01 13:55:00,294.9,294.93,294.1,294.23,17469.0,293.6004,293.6303,292.804,292.9334,17469.0
2024-11-01 14:00:00,294.11,294.19,294.0,294.06,12330.0,292.8139,292.8936,292.7044,292.7641,12330.0
2024-11-01 14:05:00,294.16,294.22,293.88,294.11,12614.0,292.8637,292.9234,292.5849,292.8139,12614.0
2024-11-01 14:10:00,294.0,294.1,293.78,293.92,6275.0,292.7044,292.804,292.4854,292.6248,6275.0
2024-11-01 14:15:00,293.88,294.24,293.55,293.61,13812.0,292.5849,292.9434,292.2564,292.3161,13812.0
2024-11-01 14:20:00,293.65,294.14,293.27,293.92,39602.0,292.356,292.8438,291.9776,292.6248,39602.0
2024-11-01 14:25:00,293.9,294.02,293.26,293.42,27925.0,292.6049,292.7243,291.9677,292.127,27925.0
2024-11-01 14:30:00,293.42,293.67,293.29,293.56,6475.0,292.127,292.3759,291.9975,292.2663,6475.0
2024-11-01 14:35:00,293.57,293.97,293.57,293.94,7259.0,292.2763,292.6745,292.2763,292.6447,7259.0
2024-11-01 14:40:00,293.94,294.48,293.83,294.46,16122.0,292.6447,293.1823,292.5352,293.1624,16122.0
2024-11-01 14:45:00,294.37,294.6,294.36,294.58,14970.0,293.0728,293.3018,293.0628,293.2819,14970.0
2024-11-01 14:50:00,294.56,294.69,294.41,294.66,6314.0,293.2619,293.3914,293.1126,293.3615,6314.0
2024-11-01 14:55:00,294.47,294.58,294.38,294.52,7451.0,293.1723,293.2819,293.0827,293.2221,7451.0
2024-11-01 15:00:00,294.52,294.57,294.37,294.46,13460.0,293.2221,293.2719,293.0728,293.1624,13460.0
2024-11-01 15:05:00,294.48,295.01,294.42,295.01,12854.0,293.1823,293.71,293.1226,293.71,12854.0
2024-11-01 15:10:00,295.01,295.27,294.89,295.27,11855.0,293.71,293.9688,293.5905,293.9688,11855.0
2024-11-01 15:15:00,295.25,295.31,295.12,295.13,17444.0,293.9489,294.0086,293.8195,293.8294,17444.0
2024-11-01 15:20:00,295.16,295.36,294.99,295.15,23731.0,293.8593,294.0584,293.69,293.8493,23731.0
2024-11-01 15:25:00,295.12,295.12,294.46,294.46,13782.0,293.8195,293.8195,293.1624,293.1624,13782.0
2024-11-01 15:30:00,294.44,294.8,294.26,294.78,13965.0,293.1425,293.5009,292.9633,293.481,13965.0
2024-11-01 15:35:00,294.75,294.76,294.49,294.69,24544.0,293.4511,293.4611,293.1923,293.3914,24544.0
2024-11-01 15:40:00,294.62,294.94,294.55,294.55,32154.0,293.3217,293.6403,293.252,293.252,32154.0
2024-11-01 15:45:00,294.57,295.1,294.42,294.94,43395.0,293.2719,293.7996,293.1226,293.6403,43395.0
2024-11-01 15:50:00,294.93,295.2,294.48,294.78,97320.0,293.6303,293.8991,293.1823,293.481,97320.0
2024-11-01 15:55:00,294.77,295.0,294.6,294.66,190483.0,293.471,293.7,293.3018,293.3615,190483.0
2024-11-04 09:30:00,297.99,299.05,295.03,296.11,172902.0,296.6768,297.7322,293.7299,294.8051,172902.0
2024-11-04 09:35:00,296.11,296.25,293.66,294.93,39146.0,294.8051,294.9445,292.3659,293.6303,39146.0
2024-11-04 09:40:00,294.84,294.84,293.42,293.65,17300.0,293.5407,293.5407,292.127,292.356,17300.0
2024-11-04 09:45:00,293.46,295.32,292.92,294.7,27364.0,292.1668,294.0186,291.6292,293.4013,27364.0
2024-11-04 09:50:00,294.74,294.74,293.92,294.38,14001.0,293.4411,293.4411,292.6248,293.0827,14001.0
2024-11-04 09:55:00,294.24,294.81,294.24,294.31,15471.0,292.9434,293.5108,292.9434,293.013,15471.0
2024-11-04 10:00:00,294.33,295.03,294.01,294.2,17302.0,293.033,293.7299,292.7144,292.9035,17302.0
2024-11-04 10:05:00,294.17,294.39,293.19,293.54,17789.0,292.8737,293.0927,291.898,292.2464,17789.0
2024-11-04 10:10:00,293.54,294.26,293.54,293.99,8634.0,292.2464,292.9633,292.2464,292.6945,8634.0
2024-11-04 10:15:00,294.16,294.37,293.89,293.89,16050.0,292.8637,293.0728,292.5949,292.5949,16050.0
2024-11-04 10:20:00,293.89,294.34,293.66,294.32,16107.0,292.5949,293.0429,292.3659,293.023,16107.0
2024-11-04 10:25:00,294.32,294.47,293.67,293.86,32113.0,293.023,293.1723,292.3759,292.565,32113.0
2024-11-04 10:30:00,293.86,294.4,293.64,293.99,21150.0,292.565,293.1026,292.346,292.6945,21150.0
2024-11-04 10:35:00,294.16,294.48,293.85,293.88,25288.0,292.8637,293.1823,292.5551,292.5849,25288.0
2024-11-04 10:40:00,293.91,294.31,293.8,294.31,6027.0,292.6148,293.013,292.5053,293.013,6027.0
2024-11-04 10:45:00,294.28,294.4,293.79,294.18,11384.0,292.9832,293.1026,292.4953,292.8836,11384.0
2024-11-04 10:50:00,294.2,294.32,293.96,294.1,24431.0,292.9035,293.023,292.6646,292.804,24431.0
2024-11-04 10:55:00,294.01,294.18,293.74,293.75,11776.0,292.7144,292.8836,292.4456,292.4555,11776.0
2024-11-04 11:00:00,293.82,293.82,293.55,293.7,10564.0,292.5252,292.5252,292.2564,292.4057,10564.0
2024-11-04 11:05:00,293.69,294.41,293.58,294.31,48128.0,292.3958,293.1126,292.2863,293.013,48128.0
2024-11-04 11:10:00,294.25,295.29,294.25,294.98,16810.0,292.9533,293.9887,292.9533,293.6801,16810.0
2024-11-04 11:15:00,294.95,295.07,294.6,295.02,6885.0,293.6502,293.7697,293.3018,293.7199,6885.0
2024-11-04 11:20:00,295.01,295.15,294.86,295.01,11327.0,293.71,293.8493,293.5606,293.71,11327.0
2024-11-04 11:25:00,294.99,295.02,294.51,294.73,9938.0,293.69,293.7199,293.2122,293.4312,9938.0
2024-11-04 11:30:00,294.62,294.74,294.0,294.17,8869.0,293.3217,293.4411,292.7044,292.8737,8869.0
2024-11-04 11:35:00,294.15,294.29,293.96,293.96,7375.0,292.8537,292.9931,292.6646,292.6646,7375.0
2024-11-04 11:40:00,293.88,294.09,293.49,293.76,13621.0,292.5849,292.794,292.1967,292.4655,13621.0
2024-11-04 11:45:00,293.75,293.86,293.4,293.68,10371.0,292.4555,292.565,292.1071,292.3858,10371.0
2024-11-04 11:50:00,293.57,293.82,293.51,293.73,11184.0,292.2763,292.5252,292.2166,292.4356,11184.0
2024-11-04 11:55:00,293.66,294.01,293.56,293.93,10334.0,292.3659,292.7144,292.2663,292.6347,10334.0
2024-11-04 12:00:00,294.06,294.17,293.92,293.92,9232.0,292.7641,292.8737,292.6248,292.6248,9232.0
2024-11-04 12:05:00,293.92,294.22,293.81,293.92,8418.0,292.6248,292.9234,292.5152,292.6248,8418.0
2024-11-04 12:10:00,293.74,294.49,293.74,294.46,13141.0,292.4456,293.1923,292.4456,293.1624,13141.0
2024-11-04 12:15:00,294.5,294.88,294.4,294.86,9252.0,293.2022,293.5805,293.1026,293.5606,9252.0
2024-11-04 12:20:00,294.91,296.09,294.91,295.75,38827.0,293.6104,294.7852,293.6104,294.4467,38827.0
2024-11-04 12:25:00,295.9,296.89,295.82,296.67,21933.0,294.596,295.5817,294.5164,295.3626,21933.0
2024-11-04 12:30:00,296.64,296.97,296.38,296.75,28365.0,295.3328,295.6613,295.0739,295.4423,28365.0
2024-11-04 12:35:00,296.74,297.41,296.66,297.24,21370.0,295.4323,296.0994,295.3527,295.9301,21370.0
2024-11-04 12:40:00,297.22,297.74,297.11,297.61,49008.0,295.9102,296.4279,295.8007,296.2985,49008.0
2024-11-04 12:45:00,297.7,298.89,297.7,298.78,125271.0,296.3881,297.5729,296.3881,297.4633,125271.0
2024-11-04 12:50:00,298.78,299.04,298.52,298.95,41536.0,297.4633,297.7222,297.2045,297.6326,41536.0
2024-11-04 12:55:00,298.94,299.63,298.83,298.84,50448.0,297.6226,298.3096,297.5131,297.5231,50448.0
2024-11-04 13:00:00,298.78,299.24,298.63,298.79,18952.0,297.4633,297.9213,297.314,297.4733,18952.0
2024-11-04 13:05:00,298.71,298.92,297.68,298.35,36114.0,297.3937,297.6027,296.3682,297.0352,36114.0
2024-11-04 13:10:00,298.37,299.0,298.19,298.65,24303.0,297.0552,297.6824,296.8759,297.3339,24303.0
2024-11-04 13:15:00,298.58,299.0,298.5,298.85,17212.0,297.2642,297.6824,297.1846,297.533,17212.0
2024-11-04 13:20:00,298.85,299.26,298.67,298.78,19363.0,297.533,297.9412,297.3538,297.4633,19363.0
2024-11-04 13:25:00,298.76,298.83,298.44,298.72,17235.0,297.4434,297.5131,297.1248,297.4036,17235.0
2024-11-04 13:30:00,298.72,298.83,298.49,298.7,13002.0,297.4036,297.5131,297.1746,297.3837,13002.0
2024-11-04 13:35:00,298.8,299.1,298.57,298.82,16941.0,297.4833,297.7819,297.2543,297.5032,16941.0
2024-11-04 13:40:00,298.84,299.2,298.8,299.18,16520.0,297.5231,297.8815,297.4833,297.8616,16520.0
2024-11-04 13:45:00,299.22,299.47,299.1,299.33,19765.0,297.9014,298.1503,297.7819,298.0109,19765.0
2024-11-04 13:50:00,299.37,299.78,299.25,299.26,24357.0,298.0507,298.4589,297.9313,297.9412,24357.0
2024-11-04 13:55:00,299.27,299.56,299.21,299.47,14670.0,297.9512,298.2399,297.8915,298.1503,14670.0
2024-11-04 14:00:00,299.53,299.88,299.43,299.83,28563.0,298.21,298.5585,298.1105,298.5087,28563.0
2024-11-04 14:05:00,299.83,300.18,299.63,299.63,69170.0,298.5087,298.8572,298.3096,298.3096,69170.0
2024-11-04 14:10:00,299.59,299.67,299.37,299.4,26220.0,298.2698,298.3494,298.0507,298.0806,26220.0
2024-11-04 14:15:00,299.38,299.39,298.88,299.11,23407.0,298.0607,298.0707,297.5629,297.7919,23407.0
2024-11-04 14:20:00,299.05,299.23,299.0,299.07,14938.0,297.7322,297.9114,297.6824,297.7521,14938.0
2024-11-04 14:25:00,299.18,299.36,299.1,299.25,19064.0,297.8616,298.0408,297.7819,297.9313,19064.0
2024-11-04 14:30:00,299.25,299.83,299.17,299.75,23319.0,297.9313,298.5087,297.8516,298.4291,23319.0
2024-11-04 14:35:00,299.76,299.82,299.53,299.75,22349.0,298.439,298.4988,298.21,298.4291,22349.0
2024-11-04 14:40:00,299.75,299.94,299.7,299.89,14558.0,298.4291,298.6182,298.3793,298.5685,14558.0
2024-11-04 14:45:00,299.95,300.04,299.69,299.83,24138.0,298.6282,298.7178,298.3693,298.5087,24138.0
2024-11-04 14:50:00,299.83,300.02,299.75,299.8,11657.0,298.5087,298.6979,298.4291,298.4789,11657.0
2024-11-04 14:55:00,299.82,299.84,299.62,299.79,15737.0,298.4988,298.5187,298.2996,298.4689,15737.0
2024-11-04 15:00:00,299.76,299.8,299.51,299.54,20197.0,298.439,298.4789,298.1901,298.22,20197.0
2024-11-04 15:05:00,299.54,299.8,299.45,299.69,16542.0,298.22,298.4789,298.1304,298.3693,16542.0
2024-11-04 15:10:00,299.69,299.87,299.47,299.51,33218.0,298.3693,298.5485,298.1503,298.1901,33218.0
2024-11-04 15:15:00,299.47,299.51,299.12,299.39,17923.0,298.1503,298.1901,297.8018,298.0707,17923.0
2024-11-04 15:20:00,299.36,299.58,299.28,299.45,23036.0,298.0408,298.2598,297.9611,298.1304,23036.0
2024-11-04 15:25:00,299.47,299.53,299.1,299.1,29087.0,298.1503,298.21,297.7819,297.7819,29087.0
2024-11-04 15:30:00,299.05,299.13,298.73,298.94,28491.0,297.7322,297.8118,297.4136,297.6226,28491.0
2024-11-04 15:35:00,298.94,298.99,298.4,298.46,43791.0,297.6226,297.6724,297.085,297.1448,43791.0
2024-11-04 15:40:00,298.47,299.19,298.4,299.09,53141.0,297.1547,297.8715,297.085,297.772,53141.0
2024-11-04 15:45:00,299.09,299.28,298.75,298.83,54465.0,297.772,297.9611,297.4335,297.5131,54465.0
2024-11-04 15:50:00,298.88,298.89,298.29,298.32,35545.0,297.5629,297.5729,296.9755,297.0054,35545.0
2024-11-04 15:55:00,298.3,298.3,297.91,298.11,166264.0,296.9855,296.9855,296.5972,296.7963,166264.0
2024-11-05 09:30:00,297.44,298.81,295.36,298.72,108459.0,296.1293,297.4932,294.0584,297.4036,108459.0
2024-11-05 09:35:00,298.72,298.78,296.83,296.93,47756.0,297.4036,297.4633,295.5219,295.6215,47756.0
2024-11-05 09:40:00,296.93,297.21,296.22,297.21,22597.0,295.6215,295.9003,294.9146,295.9003,22597.0
2024-11-05 09:45:00,297.36,298.67,296.9,298.23,69230.0,296.0496,297.3538,295.5916,296.9158,69230.0
2024-11-05 09:50:00,298.12,298.2,296.64,297.15,34109.0,296.8063,296.8859,295.3328,295.8405,34109.0
2024-11-05 09:55:00,297.16,297.59,295.84,296.29,39191.0,295.8505,296.2786,294.5363,294.9843,39191.0
2024-11-05 10:00:00,296.15,296.88,295.25,296.81,34458.0,294.8449,295.5717,293.9489,295.502,34458.0
2024-11-05 10:05:00,296.92,297.5,296.85,297.11,14054.0,295.6115,296.189,295.5419,295.8007,14054.0
2024-11-05 10:10:00,297.13,297.13,295.98,296.18,25834.0,295.8206,295.8206,294.6757,294.8748,25834.0
2024-11-05 10:15:00,296.19,296.51,295.5,296.31,52892.0,294.8848,295.2033,294.1978,295.0042,52892.0
2024-11-05 10:20:00,296.62,297.04,296.47,296.59,14605.0,295.3129,295.731,295.1635,295.283,14605.0
2024-11-05 10:25:00,296.62,296.82,295.86,296.26,17071.0,295.3129,295.512,294.5562,294.9545,17071.0
2024-11-05 10:30:00,296.04,296.32,295.9,296.19,18001.0,294.7354,295.0142,294.596,294.8848,18001.0
2024-11-05 10:35:00,296.17,296.47,296.02,296.04,7801.0,294.8648,295.1635,294.7155,294.7354,7801.0
2024-11-05 10:40:00,296.04,296.22,295.56,295.91,17254.0,294.7354,294.9146,294.2575,294.606,17254.0
2024-11-05 10:45:00,295.88,296.64,295.87,296.64,10642.0,294.5761,295.3328,294.5662,295.3328,10642.0
2024-11-05 10:50:00,296.66,296.67,296.18,296.44,10799.0,295.3527,295.3626,294.8748,295.1337,10799.0
2024-11-05 10:55:00,296.44,296.44,295.7,295.88,10090.0,295.1337,295.1337,294.3969,294.5761,10090.0
2024-11-05 11:00:00,295.87,296.2,295.45,296.07,13952.0,294.5662,294.8947,294.148,294.7653,13952.0
2024-11-05 11:05:00,296.0,296.62,295.89,296.48,16583.0,294.6956,295.3129,294.5861,295.1735,16583.0
2024-11-05 11:10:00,296.47,296.47,296.02,296.19,19252.0,295.1635,295.1635,294.7155,294.8848,19252.0
2024-11-05 11:15:00,296.25,296.29,295.64,295.76,25956.0,294.9445,294.9843,294.3372,294.4567,25956.0
2024-11-05 11:20:00,295.76,295.78,295.43,295.67,18691.0,294.4567,294.4766,294.1281,294.3671,18691.0
2024-11-05 11:25:00,295.49,296.02,295.48,295.59,17179.0,294.1878,294.7155,294.1779,294.2874,17179.0
2024-11-05 11:30:00,295.59,295.94,295.5,295.85,13792.0,294.2874,294.6359,294.1978,294.5463,13792.0
2024-11-05 11:35:00,295.7,295.7,295.07,295.23,12350.0,294.3969,294.3969,293.7697,293.929,12350.0
2024-11-05 11:40:00,295.23,295.27,294.76,294.76,19317.0,293.929,293.9688,293.4611,293.4611,19317.0
2024-11-05 11:45:00,294.82,295.24,294.74,295.01,14224.0,293.5208,293.9389,293.4411,293.71,14224.0
2024-11-05 11:50:00,295.05,295.56,294.93,295.5,10860.0,293.7498,294.2575,293.6303,294.1978,10860.0
2024-11-05 11:55:00,295.53,295.71,295.24,295.62,29901.0,294.2277,294.4069,293.9389,294.3173,29901.0
2024-11-05 12:00:00,295.55,296.05,295.27,295.93,17213.0,294.2476,294.7454,293.9688,294.6259,17213.0
2024-11-05 12:05:00,296.06,296.06,295.41,295.45,18544.0,294.7553,294.7553,294.1082,294.148,18544.0
2024-11-05 12:10:00,295.38,295.88,295.38,295.86,14235.0,294.0783,294.5761,294.0783,294.5562,14235.0
2024-11-05 12:15:00,295.93,296.4,295.83,296.33,13403.0,294.6259,295.0938,294.5263,295.0241,13403.0
2024-11-05 12:20:00,296.32,296.56,295.94,296.51,39860.0,295.0142,295.2531,294.6359,295.2033,39860.0
2024-11-05 12:25:00,296.51,296.57,296.01,296.1,18651.0,295.2033,295.2631,294.7056,294.7952,18651.0
2024-11-05 12:30:00,296.13,296.74,296.11,296.45,12298.0,294.825,295.4323,294.8051,295.1436,12298.0
2024-11-05 12:35:00,296.41,296.43,296.26,296.32,7265.0,295.1038,295.1237,294.9545,295.0142,7265.0
2024-11-05 12:40:00,296.25,296.6,296.21,296.56,17584.0,294.9445,295.293,294.9047,295.2531,17584.0
2024-11-05 12:45:00,296.64,296.9,296.41,296.9,10358.0,295.3328,295.5916,295.1038,295.5916,10358.0
2024-11-05 12:50:00,296.74,297.27,296.74,297.03,13122.0,295.4323,295.96,295.4323,295.7211,13122.0
2024-11-05 12:55:00,297.04,297.05,296.34,296.35,32224.0,295.731,295.741,295.0341,295.0441,32224.0
2024-11-05 13:00:00,296.44,296.58,296.11,296.53,11953.0,295.1337,295.273,294.8051,295.2233,11953.0
2024-11-05 13:05:00,296.5,296.69,296.5,296.62,8306.0,295.1934,295.3826,295.1934,295.3129,8306.0
2024-11-05 13:10:00,296.59,296.63,296.31,296.31,11585.0,295.283,295.3228,295.0042,295.0042,11585.0
2024-11-05 13:15:00,296.27,296.76,296.27,296.6,9534.0,294.9644,295.4522,294.9644,295.293,9534.0
2024-11-05 13:20:00,296.64,296.76,296.55,296.56,7172.0,295.3328,295.4522,295.2432,295.2531,7172.0
2024-11-05 13:25:00,296.52,296.6,296.01,296.12,15397.0,295.2133,295.293,294.7056,294.8151,15397.0
2024-11-05 13:30:00,296.15,296.37,296.13,296.37,7071.0,294.8449,295.064,294.825,295.064,7071.0
2024-11-05 13:35:00,296.29,296.3,295.67,296.3,7850.0,294.9843,294.9943,294.3671,294.9943,7850.0
2024-11-05 13:40:00,296.33,296.6,296.22,296.43,7535.0,295.0241,295.293,294.9146,295.1237,7535.0
2024-11-05 13:45:00,296.44,296.51,296.13,296.21,27625.0,295.1337,295.2033,294.825,294.9047,27625.0
2024-11-05 13:50:00,296.22,296.48,296.09,296.43,8479.0,294.9146,295.1735,294.7852,295.1237,8479.0
2024-11-05 13:55:00,296.43,296.58,296.36,296.51,12373.0,295.1237,295.273,295.054,295.2033,12373.0
2024-11-05 14:00:00,296.56,296.84,296.49,296.75,19898.0,295.2531,295.5319,295.1834,295.4423,19898.0
2024-11-05 14:05:00,296.76,297.01,296.66,296.94,40907.0,295.4522,295.7011,295.3527,295.6315,40907.0
2024-11-05 14:10:00,296.94,296.94,296.69,296.82,8509.0,295.6315,295.6315,295.3826,295.512,8509.0
2024-11-05 14:15:00,296.83,297.38,296.78,297.27,14171.0,295.5219,296.0695,295.4722,295.96,14171.0
2024-11-05 14:20:00,297.28,297.28,296.79,296.94,7146.0,295.97,295.97,295.4821,295.6315,7146.0
2024-11-05 14:25:00,296.92,297.58,296.85,297.21,15566.0,295.6115,296.2686,295.5419,295.9003,15566.0
2024-11-05 14:30:00,297.14,297.24,296.92,296.92,5518.0,295.8306,295.9301,295.6115,295.6115,5518.0
2024-11-05 14:35:00,296.96,297.01,296.73,296.95,10109.0,295.6514,295.7011,295.4224,295.6414,10109.0
2024-11-05 14:40:00,296.89,297.37,296.89,297.07,13581.0,295.5817,296.0596,295.5817,295.7609,13581.0
2024-11-05 14:45:00,297.07,297.13,296.94,296.99,7391.0,295.7609,295.8206,295.6315,295.6812,7391.0
2024-11-05 14:50:00,296.92,296.96,296.72,296.82,15168.0,295.6115,295.6514,295.4124,295.512,15168.0
2024-11-05 14:55:00,296.82,296.89,296.71,296.77,8856.0,295.512,295.5817,295.4025,295.4622,8856.0
2024-11-05 15:00:00,296.68,296.81,296.47,296.76,10461.0,295.3726,295.502,295.1635,295.4522,10461.0
2024-11-05 15:05:00,296.77,297.06,296.77,297.01,15195.0,295.4622,295.7509,295.4622,295.7011,15195.0
2024-11-05 15:10:00,297.05,297.35,296.98,297.35,14008.0,295.741,296.0396,295.6713,296.0396,14008.0
2024-11-05 15:15:00,297.29,297.44,296.97,297.37,13592.0,295.9799,296.1293,295.6613,296.0596,13592.0
2024-11-05 15:20:00,297.44,297.45,297.25,297.25,11432.0,296.1293,296.1392,295.9401,295.9401,11432.0
2024-11-05 15:25:00,297.27,297.54,297.17,297.53,13644.0,295.96,296.2288,295.8604,296.2189,13644.0
2024-11-05 15:30:00,297.48,297.57,297.23,297.48,14622.0,296.1691,296.2587,295.9202,296.1691,14622.0
2024-11-05 15:35:00,297.4,297.51,297.3,297.42,14040.0,296.0894,296.1989,295.9899,296.1093,14040.0
2024-11-05 15:40:00,297.34,297.34,296.89,297.07,24838.0,296.0297,296.0297,295.5817,295.7609,24838.0
2024-11-05 15:45:00,297.07,297.45,297.0,297.41,32694.0,295.7609,296.1392,295.6912,296.0994,32694.0
2024-11-05 15:50:00,297.41,297.46,297.04,297.12,57990.0,296.0994,296.1492,295.731,295.8107,57990.0
2024-11-05 15:55:00,297.16,297.63,296.98,297.53,195300.0,295.8505,296.3184,295.6713,296.2189,195300.0
2024-11-06 09:30:00,305.0,305.51,303.07,304.74,258623.0,303.6559,304.1637,301.7344,303.3971,258623.0
2024-11-06 09:35:00,304.75,306.95,304.74,306.07,85123.0,303.407,305.5973,303.3971,304.7212,85123.0
2024-11-06 09:40:00,306.04,307.03,305.79,306.3,79853.0,304.6914,305.677,304.4425,304.9502,79853.0
2024-11-06 09:45:00,306.5,307.4,305.7,305.77,125097.0,305.1493,306.0454,304.3529,304.4225,125097.0
2024-11-06 09:50:00,305.86,306.01,304.52,304.63,86506.0,304.5121,304.6615,303.1781,303.2876,86506.0
2024-11-06 09:55:00,304.67,305.41,303.71,305.4,150671.0,303.3274,304.0641,302.3716,304.0542,150671.0
2024-11-06 10:00:00,305.4,306.35,304.12,305.2,127870.0,304.0542,305.0,302.7798,303.8551,127870.0
2024-11-06 10:05:00,305.13,305.58,304.69,305.42,42568.0,303.7854,304.2334,303.3473,304.0741,42568.0
2024-11-06 10:10:00,305.42,305.63,304.95,305.26,24815.0,304.0741,304.2832,303.6062,303.9148,24815.0
2024-11-06 10:15:00,305.25,306.63,305.15,306.24,30421.0,303.9048,305.2788,303.8053,304.8905,30421.0
2024-11-06 10:20:00,306.5,307.86,306.3,307.57,53058.0,305.1493,306.5033,304.9502,306.2146,53058.0
2024-11-06 10:25:00,307.57,308.56,307.4,308.33,34417.0,306.2146,307.2002,306.0454,306.9713,34417.0
2024-11-06 10:30:00,308.3,308.43,306.83,307.11,54851.0,306.9414,307.0708,305.4779,305.7566,54851.0
2024-11-06 10:35:00,307.19,307.43,306.12,306.3,18457.0,305.8363,306.0752,304.771,304.9502,18457.0
2024-11-06 10:40:00,306.44,307.11,306.29,306.8,27555.0,305.0896,305.7566,304.9403,305.448,27555.0
2024-11-06 10:45:00,306.87,307.66,306.66,307.51,24163.0,305.5177,306.3042,305.3086,306.1549,24163.0
2024-11-06 10:50:00,307.53,307.54,306.42,306.67,33637.0,306.1748,306.1847,305.0697,305.3186,33637.0
2024-11-06 10:55:00,306.89,307.74,306.62,306.92,33280.0,305.5376,306.3839,305.2688,305.5675,33280.0
2024-11-06 11:00:00,306.78,307.14,305.88,306.81,26306.0,305.4281,305.7865,304.5321,305.458,26306.0
2024-11-06 11:05:00,306.71,307.14,306.31,306.43,22430.0,305.3584,305.7865,304.9602,305.0796,22430.0
2024-11-06 11:10:00,306.47,307.24,306.39,306.74,32369.0,305.1195,305.8861,305.0398,305.3883,32369.0
2024-11-06 11:15:00,306.75,306.75,305.66,306.07,28348.0,305.3982,305.3982,304.313,304.7212,28348.0
2024-11-06 11:20:00,306.07,306.16,305.45,305.99,13086.0,304.7212,304.8108,304.104,304.6416,13086.0
2024-11-06 11:25:00,306.09,306.62,305.84,306.36,67433.0,304.7411,305.2688,304.4922,305.0099,67433.0
2024-11-06 11:30:00,306.46,306.87,306.35,306.55,84070.0,305.1095,305.5177,305.0,305.1991,84070.0
2024-11-06 11:35:00,306.67,307.08,306.5,306.94,15787.0,305.3186,305.7268,305.1493,305.5874,15787.0
2024-11-06 11:40:00,307.03,307.11,306.17,306.53,19652.0,305.677,305.7566,304.8208,305.1792,19652.0
2024-11-06 11:45:00,306.53,306.77,306.16,306.73,19568.0,305.1792,305.4181,304.8108,305.3783,19568.0
2024-11-06 11:50:00,306.73,307.31,306.62,307.07,25197.0,305.3783,305.9558,305.2688,305.7168,25197.0
2024-11-06 11:55:00,307.12,307.35,306.99,307.28,23104.0,305.7666,305.9956,305.6372,305.9259,23104.0
2024-11-06 12:00:00,307.15,307.23,306.7,306.99,35427.0,305.7965,305.8761,305.3484,305.6372,35427.0
2024-11-06 12:05:00,307.01,307.14,306.77,307.05,15682.0,305.6571,305.7865,305.4181,305.6969,15682.0
2024-11-06 12:10:00,307.09,307.27,306.93,307.02,16115.0,305.7367,305.9159,305.5774,305.667,16115.0
2024-11-06 12:15:00,307.03,307.06,306.17,306.51,24028.0,305.677,305.7069,304.8208,305.1593,24028.0
2024-11-06 12:20:00,306.56,306.98,306.46,306.95,14060.0,305.2091,305.6272,305.1095,305.5973,14060.0
2024-11-06 12:25:00,306.95,307.09,306.65,306.73,16243.0,305.5973,305.7367,305.2987,305.3783,16243.0
2024-11-06 12:30:00,306.74,306.89,306.25,306.88,29960.0,305.3883,305.5376,304.9004,305.5277,29960.0
2024-11-06 12:35:00,306.97,307.33,306.84,307.12,17547.0,305.6173,305.9757,305.4878,305.7666,17547.0
2024-11-06 12:40:00,307.06,307.25,306.78,306.78,13506.0,305.7069,305.896,305.4281,305.4281,13506.0
2024-11-06 12:45:00,306.78,307.14,306.4,307.0,18373.0,305.4281,305.7865,305.0498,305.6471,18373.0
2024-11-06 12:50:00,307.01,307.05,306.65,306.86,19377.0,305.6571,305.6969,305.2987,305.5077,19377.0
2024-11-06 12:55:00,306.76,306.96,306.62,306.88,26245.0,305.4082,305.6073,305.2688,305.5277,26245.0
2024-11-06 13:00:00,306.9,307.09,306.78,306.78,8819.0,305.5476,305.7367,305.4281,305.4281,8819.0
2024-11-06 13:05:00,306.85,307.0,306.73,306.88,13954.0,305.4978,305.6471,305.3783,305.5277,13954.0
2024-11-06 13:10:00,306.94,307.04,306.87,306.93,43044.0,305.5874,305.6869,305.5177,305.5774,43044.0
2024-11-06 13:15:00,306.93,307.0,306.84,306.98,30516.0,305.5774,305.6471,305.4878,305.6272,30516.0
2024-11-06 13:20:00,307.0,307.17,306.79,306.96,20345.0,305.6471,305.8164,305.438,305.6073,20345.0
2024-11-06 13:25:00,306.96,307.24,306.95,307.24,8202.0,305.6073,305.8861,305.5973,305.8861,8202.0
2024-11-06 13:30:00,307.2,307.49,307.08,307.41,30932.0,305.8462,306.135,305.7268,306.0553,30932.0
2024-11-06 13:35:00,307.49,307.63,306.95,306.99,26001.0,306.135,306.2743,305.5973,305.6372,26001.0
2024-11-06 13:40:00,307.1,307.19,306.74,306.81,24382.0,305.7467,305.8363,305.3883,305.458,24382.0
2024-11-06 13:45:00,306.81,307.09,306.71,306.85,38683.0,305.458,305.7367,305.3584,305.4978,38683.0
2024-11-06 13:50:00,306.94,306.99,306.56,306.78,16190.0,305.5874,305.6372,305.2091,305.4281,16190.0
2024-11-06 13:55:00,306.86,306.92,306.44,306.57,19125.0,305.5077,305.5675,305.0896,305.219,19125.0
2024-11-06 14:00:00,306.57,306.78,306.39,306.57,17993.0,305.219,305.4281,305.0398,305.219,17993.0
2024-11-06 14:05:00,306.58,306.65,306.41,306.42,12673.0,305.229,305.2987,305.0597,305.0697,12673.0
2024-11-06 14:10:00,306.37,306.67,306.28,306.54,18015.0,305.0199,305.3186,304.9303,305.1891,18015.0
2024-11-06 14:15:00,306.54,306.63,306.39,306.53,10352.0,305.1891,305.2788,305.0398,305.1792,10352.0
2024-11-06 14:20:00,306.48,306.55,306.31,306.37,13621.0,305.1294,305.1991,304.9602,305.0199,13621.0
2024-11-06 14:25:00,306.41,306.51,306.28,306.3,12965.0,305.0597,305.1593,304.9303,304.9502,12965.0
2024-11-06 14:30:00,306.3,306.41,305.59,305.62,37637.0,304.9502,305.0597,304.2433,304.2732,37637.0
2024-11-06 14:35:00,305.6,305.85,305.35,305.36,76159.0,304.2533,304.5022,304.0044,304.0143,76159.0
2024-11-06 14:40:00,305.28,306.13,305.28,306.1,15585.0,303.9347,304.781,303.9347,304.7511,15585.0
2024-11-06 14:45:00,306.12,306.45,306.05,306.37,18509.0,304.771,305.0995,304.7013,305.0199,18509.0
2024-11-06 14:50:00,306.35,306.36,305.83,306.12,34171.0,305.0,305.0099,304.4823,304.771,34171.0
2024-11-06 14:55:00,306.09,306.36,305.9,306.36,18297.0,304.7411,305.0099,304.552,305.0099,18297.0
2024-11-06 15:00:00,306.29,306.36,306.05,306.05,44702.0,304.9403,305.0099,304.7013,304.7013,44702.0
2024-11-06 15:05:00,306.1,306.67,306.1,306.51,17615.0,304.7511,305.3186,304.7511,305.1593,17615.0
2024-11-06 15:10:00,306.58,306.77,306.28,306.43,55330.0,305.229,305.4181,304.9303,305.0796,55330.0
2024-11-06 15:15:00,306.44,306.69,306.41,306.68,62764.0,305.0896,305.3385,305.0597,305.3285,62764.0
2024-11-06 15:20:00,306.59,306.81,306.33,306.33,15908.0,305.2389,305.458,304.9801,304.9801,15908.0
2024-11-06 15:25:00,306.35,306.46,306.18,306.18,18245.0,305.0,305.1095,304.8307,304.8307,18245.0
2024-11-06 15:30:00,306.22,306.55,306.08,306.22,15884.0,304.8706,305.1991,304.7312,304.8706,15884.0
2024-11-06 15:35:00,306.22,306.32,305.78,306.1,34725.0,304.8706,304.9701,304.4325,304.7511,34725.0
2024-11-06 15:40:00,306.04,306.66,306.03,306.56,19080.0,304.6914,305.3086,304.6814,305.2091,19080.0
2024-11-06 15:45:00,306.54,306.98,306.34,306.94,52848.0,305.1891,305.6272,304.99,305.5874,52848.0
2024-11-06 15:50:00,306.88,306.97,305.88,306.56,104404.0,305.5277,305.6173,304.5321,305.2091,104404.0
2024-11-06 15:55:00,306.57,307.22,306.35,306.87,239564.0,305.219,305.8662,305.0,305.5177,239564.0
2024-11-07 09:30:00,307.5,309.67,306.0,308.32,161928.0,306.1449,308.3054,304.6515,306.9613,161928.0
2024-11-07 09:35:00,308.33,310.77,308.26,310.75,120756.0,306.9713,309.4005,306.9016,309.3806,120756.0
2024-11-07 09:40:00,310.75,310.9,309.87,310.14,29409.0,309.3806,309.5299,308.5045,308.7733,29409.0
2024-11-07 09:45:00,310.23,310.4,309.53,309.85,21661.0,308.8629,309.0321,308.166,308.4846,21661.0
2024-11-07 09:50:00,309.85,310.06,309.36,309.79,22093.0,308.4846,308.6936,307.9967,308.4248,22093.0
2024-11-07 09:55:00,309.71,310.74,309.7,310.16,33934.0,308.3452,309.3706,308.3352,308.7932,33934.0
2024-11-07 10:00:00,310.06,310.5,309.82,310.5,17958.0,308.6936,309.1317,308.4547,309.1317,17958.0
2024-11-07 10:05:00,310.47,311.29,310.21,311.12,48220.0,309.1018,309.9182,308.843,309.749,48220.0
2024-11-07 10:10:00,311.07,311.08,310.23,310.59,41515.0,309.6992,309.7091,308.8629,309.2213,41515.0
2024-11-07 10:15:00,310.61,310.73,309.9,310.46,31969.0,309.2412,309.3607,308.5343,309.0919,31969.0
2024-11-07 10:20:00,310.37,310.78,310.1,310.3,21936.0,309.0023,309.4105,308.7335,308.9326,21936.0
2024-11-07 10:25:00,310.3,310.61,309.79,310.0,53049.0,308.9326,309.2412,308.4248,308.6339,53049.0
2024-11-07 10:30:00,309.96,310.09,309.35,309.67,37570.0,308.5941,308.7235,307.9868,308.3054,37570.0
2024-11-07 10:35:00,309.68,310.51,309.68,310.13,35368.0,308.3153,309.1417,308.3153,308.7633,35368.0
2024-11-07 10:40:00,310.14,310.91,310.04,310.78,23085.0,308.7733,309.5399,308.6737,309.4105,23085.0
2024-11-07 10:45:00,310.75,311.39,310.73,311.38,29302.0,309.3806,310.0178,309.3607,310.0078,29302.0
2024-11-07 10:50:00,311.5,311.99,311.44,311.85,19099.0,310.1273,310.6151,310.0676,310.4757,19099.0
2024-11-07 10:55:00,311.84,312.19,311.61,311.81,44294.0,310.4658,310.8143,310.2368,310.4359,44294.0
2024-11-07 11:00:00,311.88,312.18,311.24,311.35,31586.0,310.5056,310.8043,309.8684,309.978,31586.0
2024-11-07 11:05:00,311.37,311.55,310.93,311.22,19285.0,309.9979,310.1771,309.5598,309.8485,19285.0
2024-11-07 11:10:00,311.22,311.3,310.99,311.19,14494.0,309.8485,309.9282,309.6195,309.8187,14494.0
2024-11-07 11:15:00,311.1,311.27,310.67,310.71,18982.0,309.7291,309.8983,309.3009,309.3408,18982.0
2024-11-07 11:20:00,310.72,310.92,310.34,310.69,25349.0,309.3507,309.5498,308.9724,309.3209,25349.0
2024-11-07 11:25:00,310.65,310.9,310.33,310.81,31728.0,309.281,309.5299,308.9624,309.4403,31728.0
2024-11-07 11:30:00,310.93,311.26,310.7,310.71,13655.0,309.5598,309.8883,309.3308,309.3408,13655.0
2024-11-07 11:35:00,310.79,311.19,310.68,311.09,17878.0,309.4204,309.8187,309.3109,309.7191,17878.0
2024-11-07 11:40:00,311.11,311.21,310.75,310.77,11395.0,309.739,309.8386,309.3806,309.4005,11395.0
2024-11-07 11:45:00,310.73,311.03,310.58,310.91,11618.0,309.3607,309.6594,309.2113,309.5399,11618.0
2024-11-07 11:50:00,310.81,310.98,310.7,310.79,12420.0,309.4403,309.6096,309.3308,309.4204,12420.0
2024-11-07 11:55:00,310.72,311.0,310.68,310.88,17858.0,309.3507,309.6295,309.3109,309.51,17858.0
2024-11-07 12:00:00,310.88,310.88,310.41,310.81,23717.0,309.51,309.51,309.0421,309.4403,23717.0
2024-11-07 12:05:00,310.78,311.14,310.69,310.94,21612.0,309.4105,309.7689,309.3209,309.5698,21612.0
2024-11-07 12:10:00,310.97,311.98,310.88,311.75,12416.0,309.5996,310.6052,309.51,310.3762,12416.0
2024-11-07 12:15:00,311.67,311.78,311.13,311.13,18259.0,310.2965,310.4061,309.7589,309.7589,18259.0
2024-11-07 12:20:00,311.28,311.58,311.07,311.44,11335.0,309.9083,310.2069,309.6992,310.0676,11335.0
2024-11-07 12:25:00,311.44,311.67,311.27,311.55,19989.0,310.0676,310.2965,309.8983,310.1771,19989.0
2024-11-07 12:30:00,311.62,311.7,311.14,311.23,13096.0,310.2468,310.3264,309.7689,309.8585,13096.0
2024-11-07 12:35:00,311.23,311.69,311.23,311.55,15966.0,309.8585,310.3165,309.8585,310.1771,15966.0
2024-11-07 12:40:00,311.58,311.63,311.32,311.58,17140.0,310.2069,310.2567,309.9481,310.2069,17140.0
2024-11-07 12:45:00,311.6,311.67,311.44,311.62,13670.0,310.2269,310.2965,310.0676,310.2468,13670.0
2024-11-07 12:50:00,311.57,311.63,311.31,311.55,14943.0,310.197,310.2567,309.9381,310.1771,14943.0
2024-11-07 12:55:00,311.47,311.74,311.36,311.36,16592.0,310.0974,310.3662,309.9879,309.9879,16592.0
2024-11-07 13:00:00,311.46,311.51,311.27,311.34,13762.0,310.0875,310.1372,309.8983,309.968,13762.0
2024-11-07 13:05:00,311.31,311.32,310.7,310.72,11310.0,309.9381,309.9481,309.3308,309.3507,11310.0
2024-11-07 13:10:00,310.76,311.09,310.55,310.91,22751.0,309.3906,309.7191,309.1815,309.5399,22751.0
2024-11-07 13:15:00,310.8,310.96,310.24,310.38,18715.0,309.4304,309.5897,308.8728,309.0122,18715.0
2024-11-07 13:20:00,310.39,310.71,310.29,310.62,13629.0,309.0222,309.3408,308.9226,309.2512,13629.0
2024-11-07 13:25:00,310.54,310.74,310.29,310.7,18160.0,309.1715,309.3706,308.9226,309.3308,18160.0
2024-11-07 13:30:00,310.66,310.73,310.27,310.31,27350.0,309.291,309.3607,308.9027,308.9425,27350.0
2024-11-07 13:35:00,310.34,310.98,310.3,310.65,20006.0,308.9724,309.6096,308.9326,309.281,20006.0
2024-11-07 13:40:00,310.59,310.59,310.12,310.28,17446.0,309.2213,309.2213,308.7534,308.9127,17446.0
2024-11-07 13:45:00,310.27,310.52,310.13,310.13,15857.0,308.9027,309.1516,308.7633,308.7633,15857.0
2024-11-07 13:50:00,310.23,310.87,310.16,310.79,16300.0,308.8629,309.5001,308.7932,309.4204,16300.0
2024-11-07 13:55:00,310.86,310.87,310.62,310.66,25158.0,309.4901,309.5001,309.2512,309.291,25158.0
2024-11-07 14:00:00,310.66,310.73,310.24,310.63,20466.0,309.291,309.3607,308.8728,309.2611,20466.0
2024-11-07 14:05:00,310.63,310.86,310.31,310.86,18115.0,309.2611,309.4901,308.9425,309.4901,18115.0
2024-11-07 14:10:00,310.74,310.91,310.55,310.7,62785.0,309.3706,309.5399,309.1815,309.3308,62785.0
2024-11-07 14:15:00,310.67,311.44,310.66,310.92,72899.0,309.3009,310.0676,309.291,309.5498,72899.0
2024-11-07 14:20:00,310.97,311.04,310.69,310.97,33384.0,309.5996,309.6693,309.3209,309.5996,33384.0
2024-11-07 14:25:00,310.99,311.65,310.9,311.13,32349.0,309.6195,310.2766,309.5299,309.7589,32349.0
2024-11-07 14:30:00,311.12,311.49,310.96,311.32,34346.0,309.749,310.1173,309.5897,309.9481,34346.0
2024-11-07 14:35:00,311.32,311.43,311.09,311.23,35404.0,309.9481,310.0576,309.7191,309.8585,35404.0
2024-11-07 14:40:00,311.19,311.25,310.7,311.2,32873.0,309.8187,309.8784,309.3308,309.8286,32873.0
2024-11-07 14:45:00,311.12,311.52,311.03,311.25,27055.0,309.749,310.1472,309.6594,309.8784,27055.0
2024-11-07 14:50:00,311.25,311.34,310.58,310.69,30232.0,309.8784,309.968,309.2113,309.3209,30232.0
2024-11-07 14:55:00,310.77,311.1,310.7,311.08,17505.0,309.4005,309.7291,309.3308,309.7091,17505.0
2024-11-07 15:00:00,311.04,311.09,310.39,310.55,22215.0,309.6693,309.7191,309.0222,309.1815,22215.0
2024-11-07 15:05:00,310.39,310.75,310.34,310.73,33936.0,309.0222,309.3806,308.9724,309.3607,33936.0
2024-11-07 15:10:00,310.73,310.92,310.43,310.81,31443.0,309.3607,309.5498,309.062,309.4403,31443.0
2024-11-07 15:15:00,310.79,311.34,310.74,311.0,67935.0,309.4204,309.968,309.3706,309.6295,67935.0
2024-11-07 15:20:00,310.93,311.02,310.42,310.84,28154.0,309.5598,309.6494,309.0521,309.4702,28154.0
2024-11-07 15:25:00,310.78,311.12,310.72,310.87,40801.0,309.4105,309.749,309.3507,309.5001,40801.0
2024-11-07 15:30:00,310.87,310.95,310.63,310.91,38283.0,309.5001,309.5797,309.2611,309.5399,38283.0
2024-11-07 15:35:00,310.9,311.24,310.6,310.63,43024.0,309.5299,309.8684,309.2313,309.2611,43024.0
2024-11-07 15:40:00,310.63,311.1,310.61,310.86,48804.0,309.2611,309.7291,309.2412,309.4901,48804.0
2024-11-07 15:45:00,310.93,311.28,310.71,310.74,48233.0,309.5598,309.9083,309.3408,309.3706,48233.0
2024-11-07 15:50:00,310.81,311.03,310.35,310.6,107523.0,309.4403,309.6594,308.9824,309.2313,107523.0
2024-11-07 15:55:00,310.59,310.98,310.22,310.77,230546.0,309.2213,309.6096,308.8529,309.4005,230546.0
2024-11-08 09:30:00,310.03,311.98,309.43,311.63,149227.0,308.6638,310.6052,308.0664,310.2567,149227.0
2024-11-08 09:35:00,311.63,312.19,311.0,311.51,30922.0,310.2567,310.8143,309.6295,310.1372,30922.0
2024-11-08 09:40:00,311.31,312.03,311.04,311.56,20796.0,309.9381,310.655,309.6693,310.187,20796.0
2024-11-08 09:45:00,311.46,312.28,311.17,311.36,66413.0,310.0875,310.9039,309.7987,309.9879,66413.0
2024-11-08 09:50:00,311.56,311.83,310.91,310.97,61810.0,310.187,310.4558,309.5399,309.5996,61810.0
2024-11-08 09:55:00,310.97,311.98,310.78,311.76,25905.0,309.5996,310.6052,309.4105,310.3861,25905.0
2024-11-08 10:00:00,311.76,312.91,311.56,312.6,33992.0,310.3861,311.5311,310.187,311.2224,33992.0
2024-11-08 10:05:00,312.61,313.03,312.3,312.84,54503.0,311.2324,311.6505,310.9238,311.4614,54503.0
2024-11-08 10:10:00,312.84,313.36,312.47,313.27,66688.0,311.4614,311.9791,311.093,311.8895,66688.0
2024-11-08 10:15:00,313.26,313.77,312.8,313.77,43200.0,311.8795,312.3873,311.4216,312.3873,43200.0
2024-11-08 10:20:00,313.81,314.1,313.56,313.88,47397.0,312.4271,312.7158,312.1782,312.4968,47397.0
2024-11-08 10:25:00,314.06,314.66,313.75,314.55,62216.0,312.676,313.2734,312.3674,313.1639,62216.0
2024-11-08 10:30:00,314.5,315.76,314.31,314.69,123802.0,313.1141,314.3685,312.9249,313.3032,123802.0
2024-11-08 10:35:00,314.64,315.19,314.2,315.18,40369.0,313.2535,313.801,312.8154,313.7911,40369.0
2024-11-08 10:40:00,315.14,315.39,314.46,314.56,94023.0,313.7513,314.0001,313.0742,313.1738,94023.0
2024-11-08 10:45:00,314.58,315.25,314.58,315.07,71452.0,313.1937,313.8608,313.1937,313.6816,71452.0
2024-11-08 10:50:00,315.04,315.22,314.73,314.94,72057.0,313.6517,313.8309,313.3431,313.5521,72057.0
2024-11-08 10:55:00,314.97,315.0,314.13,314.71,34390.0,313.582,313.6119,312.7457,313.3231,34390.0
2024-11-08 11:00:00,314.7,315.14,314.37,315.13,45055.0,313.3132,313.7513,312.9846,313.7413,45055.0
2024-11-08 11:05:00,314.98,315.88,314.85,315.3,48409.0,313.592,314.488,313.4625,313.9105,48409.0
2024-11-08 11:10:00,315.3,316.65,315.09,316.49,73542.0,313.9105,315.2546,313.7015,315.0953,73542.0
2024-11-08 11:15:00,316.47,316.72,315.75,315.92,191584.0,315.0754,315.3243,314.3586,314.5278,191584.0
2024-11-08 11:20:00,316.0,316.98,315.92,316.98,53519.0,314.6075,315.5831,314.5278,315.5831,53519.0
2024-11-08 11:25:00,316.95,317.37,316.78,317.12,202314.0,315.5533,315.9714,315.384,315.7225,202314.0
2024-11-08 11:30:00,317.04,317.15,315.87,315.97,121997.0,315.6429,315.7524,314.478,314.5776,121997.0
2024-11-08 11:35:00,315.97,317.01,315.9,316.94,43876.0,314.5776,315.613,314.5079,315.5433,43876.0
2024-11-08 11:40:00,316.88,317.65,316.65,317.65,60316.0,315.4836,316.2502,315.2546,316.2502,60316.0
2024-11-08 11:45:00,317.7,318.36,317.65,318.09,108967.0,316.3,316.9571,316.2502,316.6883,108967.0
2024-11-08 11:50:00,318.16,318.37,317.3,317.57,56211.0,316.7579,316.967,315.9017,316.1705,56211.0
2024-11-08 11:55:00,317.49,318.45,317.48,317.94,44118.0,316.0909,317.0467,316.0809,316.5389,44118.0
2024-11-08 12:00:00,317.94,318.15,317.36,317.82,39224.0,316.5389,316.748,315.9615,316.4194,39224.0
2024-11-08 12:05:00,317.82,318.15,317.33,317.35,51647.0,316.4194,316.748,315.9316,315.9515,51647.0
2024-11-08 12:10:00,317.35,317.5,316.62,316.62,61961.0,315.9515,316.1009,315.2247,315.2247,61961.0
2024-11-08 12:15:00,316.72,316.74,315.71,315.98,61875.0,315.3243,315.3442,314.3187,314.5875,61875.0
2024-11-08 12:20:00,316.08,316.12,315.11,315.11,29489.0,314.6871,314.7269,313.7214,313.7214,29489.0
2024-11-08 12:25:00,315.13,315.53,314.83,315.43,54551.0,313.7413,314.1395,313.4426,314.04,54551.0
2024-11-08 12:30:00,315.35,315.43,314.88,314.91,33189.0,313.9603,314.04,313.4924,313.5223,33189.0
2024-11-08 12:35:00,314.99,315.38,314.98,315.04,30686.0,313.6019,313.9902,313.592,313.6517,30686.0
2024-11-08 12:40:00,315.13,315.2,314.8,314.87,47142.0,313.7413,313.811,313.4127,313.4824,47142.0
2024-11-08 12:45:00,314.91,315.04,314.83,314.92,28239.0,313.5223,313.6517,313.4426,313.5322,28239.0
2024-11-08 12:50:00,314.93,314.93,314.37,314.37,18537.0,313.5422,313.5422,312.9846,312.9846,18537.0
2024-11-08 12:55:00,314.36,314.7,314.25,314.7,15553.0,312.9747,313.3132,312.8652,313.3132,15553.0
2024-11-08 13:00:00,314.7,314.91,314.55,314.91,14237.0,313.3132,313.5223,313.1639,313.5223,14237.0
2024-11-08 13:05:00,314.92,315.18,314.81,314.9,50141.0,313.5322,313.7911,313.4227,313.5123,50141.0
2024-11-08 13:10:00,314.84,315.09,314.71,314.99,23986.0,313.4526,313.7015,313.3231,313.6019,23986.0
2024-11-08 13:15:00,314.99,315.48,314.93,315.42,68762.0,313.6019,314.0898,313.5422,314.03,68762.0
2024-11-08 13:20:00,315.44,315.71,315.18,315.36,33932.0,314.0499,314.3187,313.7911,313.9703,33932.0
2024-11-08 13:25:00,315.37,315.67,315.28,315.39,10827.0,313.9802,314.2789,313.8906,314.0001,10827.0
2024-11-08 13:30:00,315.31,315.7,315.29,315.7,12700.0,313.9205,314.3088,313.9006,314.3088,12700.0
2024-11-08 13:35:00,315.68,315.98,315.58,315.85,19873.0,314.2889,314.5875,314.1893,314.4581,19873.0
2024-11-08 13:40:00,315.86,315.86,315.56,315.74,23295.0,314.4681,314.4681,314.1694,314.3486,23295.0
2024-11-08 13:45:00,315.75,316.22,315.66,315.86,76093.0,314.3586,314.8265,314.269,314.4681,76093.0
2024-11-08 13:50:00,315.86,315.95,314.93,315.03,39488.0,314.4681,314.5577,313.5422,313.6417,39488.0
2024-11-08 13:55:00,315.08,315.67,314.64,315.57,52902.0,313.6915,314.2789,313.2535,314.1794,52902.0
2024-11-08 14:00:00,315.61,315.84,315.57,315.75,12868.0,314.2192,314.4482,314.1794,314.3586,12868.0
2024-11-08 14:05:00,315.73,316.26,315.4,315.87,45473.0,314.3387,314.8663,314.0101,314.478,45473.0
2024-11-08 14:10:00,315.94,315.95,315.56,315.63,18049.0,314.5477,314.5577,314.1694,314.2391,18049.0
2024-11-08 14:15:00,315.63,315.98,315.63,315.85,17515.0,314.2391,314.5875,314.2391,314.4581,17515.0
2024-11-08 14:20:00,315.92,315.92,315.61,315.74,22910.0,314.5278,314.5278,314.2192,314.3486,22910.0
2024-11-08 14:25:00,315.74,315.83,315.44,315.47,17865.0,314.3486,314.4382,314.0499,314.0798,17865.0
2024-11-08 14:30:00,315.48,317.1,315.42,316.79,113068.0,314.0898,315.7026,314.03,315.394,113068.0
2024-11-08 14:35:00,316.82,319.97,316.82,319.92,138360.0,315.4238,318.56,315.4238,318.5102,138360.0
2024-11-08 14:40:00,319.93,322.55,319.76,321.75,366613.0,318.5201,321.1286,318.3509,320.3321,366613.0
2024-11-08 14:45:00,321.75,322.81,321.34,321.69,211529.0,320.3321,321.3875,319.9239,320.2724,211529.0
2024-11-08 14:50:00,321.64,322.78,320.25,320.29,154408.0,320.2226,321.3576,318.8387,318.8786,154408.0
2024-11-08 14:55:00,320.31,321.25,319.34,319.51,99600.0,318.8985,319.8343,317.9327,318.102,99600.0
2024-11-08 15:00:00,319.65,320.26,318.41,319.92,103329.0,318.2414,318.8487,317.0068,318.5102,103329.0
2024-11-08 15:05:00,320.05,321.55,319.73,321.49,90708.0,318.6396,320.133,318.321,320.0733,90708.0
2024-11-08 15:10:00,321.56,322.26,321.32,321.74,107666.0,320.143,320.8399,319.904,320.3222,107666.0
2024-11-08 15:15:00,321.79,322.15,321.18,321.72,96903.0,320.3719,320.7304,319.7646,320.3023,96903.0
2024-11-08 15:20:00,321.72,321.72,320.81,321.16,71663.0,320.3023,320.3023,319.3963,319.7447,71663.0
2024-11-08 15:25:00,321.22,321.69,320.91,321.02,72730.0,319.8045,320.2724,319.4958,319.6053,72730.0
2024-11-08 15:30:00,321.06,321.75,320.86,320.98,80298.0,319.6452,320.3321,319.446,319.5655,80298.0
2024-11-08 15:35:00,321.07,321.43,320.83,321.42,40813.0,319.6551,320.0135,319.4162,320.0036,40813.0
2024-11-08 15:40:00,321.31,321.64,320.77,320.78,104866.0,319.8941,320.2226,319.3564,319.3664,104866.0
2024-11-08 15:45:00,320.77,321.23,320.72,321.23,64755.0,319.3564,319.8144,319.3067,319.8144,64755.0
2024-11-08 15:50:00,321.12,321.99,321.12,321.94,103455.0,319.7049,320.5711,319.7049,320.5213,103455.0
2024-11-08 15:55:00,321.94,322.24,321.21,321.97,346887.0,320.5213,320.82,319.7945,320.5512,346887.0
2024-11-11 09:30:00,325.25,334.66,325.25,333.66,736451.0,323.8167,333.1852,323.8167,332.1896,736451.0
2024-11-11 09:35:00,333.76,335.37,332.44,335.2,285617.0,332.2892,333.8921,330.975,333.7229,285617.0
2024-11-11 09:40:00,335.13,336.3,333.81,334.92,194129.0,333.6532,334.818,332.339,333.4441,194129.0
2024-11-11 09:45:00,334.73,335.16,331.36,331.72,217673.0,333.2549,333.683,329.8998,330.2582,217673.0
2024-11-11 09:50:00,331.76,334.9,330.98,334.83,102580.0,330.298,333.4242,329.5214,333.3545,102580.0
2024-11-11 09:55:00,334.82,335.53,333.77,335.46,109165.0,333.3445,334.0514,332.2992,333.9817,109165.0
2024-11-11 10:00:00,335.51,335.73,331.95,332.25,183931.0,334.0315,334.2505,330.4872,330.7859,183931.0
2024-11-11 10:05:00,332.24,334.76,332.21,334.74,140513.0,330.7759,333.2848,330.746,333.2649,140513.0
2024-11-11 10:10:00,334.68,336.09,334.49,335.39,172619.0,333.2051,334.6089,333.016,333.912,172619.0
2024-11-11 10:15:00,335.64,337.38,335.57,336.86,134176.0,334.1609,335.8932,334.0912,335.3755,134176.0
2024-11-11 10:20:00,336.86,337.63,335.89,336.87,147266.0,335.3755,336.1421,334.4098,335.3855,147266.0
2024-11-11 10:25:00,336.87,338.69,336.87,338.04,191293.0,335.3855,337.1975,335.3855,336.5503,191293.0
2024-11-11 10:30:00,338.15,340.96,338.14,340.86,322764.0,336.6599,339.4575,336.6499,339.3579,322764.0
2024-11-11 10:35:00,340.99,341.89,339.38,341.69,184008.0,339.4873,340.3834,337.8844,340.1843,184008.0
2024-11-11 10:40:00,341.69,341.88,340.36,341.5,174148.0,340.1843,340.3734,338.8601,339.9951,174148.0
2024-11-11 10:45:00,341.72,343.27,341.37,343.05,225442.0,340.2141,341.7573,339.8657,341.5383,225442.0
2024-11-11 10:50:00,342.93,344.88,342.83,344.44,230777.0,341.4188,343.3602,341.3192,342.9221,230777.0
2024-11-11 10:55:00,344.73,344.75,341.76,341.98,474095.0,343.2109,343.2308,340.2539,340.473,474095.0
2024-11-11 11:00:00,341.83,342.59,341.63,342.11,169281.0,340.3236,341.0803,340.1245,340.6024,169281.0
2024-11-11 11:05:00,342.04,342.24,339.28,340.12,148100.0,340.5327,340.7318,337.7849,338.6212,148100.0
2024-11-11 11:10:00,340.11,340.31,339.0,340.0,189955.0,338.6112,338.8103,337.5061,338.5017,189955.0
2024-11-11 11:15:00,339.88,340.5,339.51,339.74,125711.0,338.3822,338.9995,338.0139,338.2428,125711.0
2024-11-11 11:20:00,339.74,340.98,339.42,340.84,116720.0,338.2428,339.4774,337.9243,339.338,116720.0
2024-11-11 11:25:00,340.84,341.5,340.36,340.56,95790.0,339.338,339.9951,338.8601,339.0592,95790.0
2024-11-11 11:30:00,340.4,340.76,339.45,339.5,173221.0,338.8999,339.2583,337.9541,338.0039,173221.0
2024-11-11 11:35:00,339.5,340.18,339.5,340.02,47474.0,338.0039,338.6809,338.0039,338.5216,47474.0
2024-11-11 11:40:00,339.93,340.02,338.99,339.0,72994.0,338.432,338.5216,337.4961,337.5061,72994.0
2024-11-11 11:45:00,339.0,339.07,337.76,338.05,146316.0,337.5061,337.5758,336.2716,336.5603,146316.0
2024-11-11 11:50:00,338.17,338.35,337.12,338.02,79862.0,336.6798,336.859,335.6344,336.5304,79862.0
2024-11-11 11:55:00,338.03,338.58,337.87,338.46,49684.0,336.5404,337.088,336.3811,336.9685,49684.0
2024-11-11 12:00:00,338.41,338.51,336.31,336.42,89941.0,336.9187,337.0183,334.828,334.9375,89941.0
2024-11-11 12:05:00,336.35,337.09,336.34,337.0,48534.0,334.8678,335.6045,334.8578,335.5149,48534.0
2024-11-11 12:10:00,337.0,338.24,336.92,337.17,90115.0,335.5149,336.7495,335.4353,335.6842,90115.0
2024-11-11 12:15:00,337.17,338.79,336.98,338.38,38061.0,335.6842,337.297,335.495,336.8888,38061.0
2024-11-11 12:20:00,338.33,339.73,338.1,338.91,87091.0,336.8391,338.2329,336.6101,337.4165,87091.0
2024-11-11 12:25:00,338.96,339.05,337.74,337.92,45490.0,337.4663,337.5559,336.2517,336.4309,45490.0
2024-11-11 12:30:00,338.06,339.66,337.8,339.64,57413.0,336.5702,338.1632,336.3114,338.1433,57413.0
2024-11-11 12:35:00,339.54,340.2,339.31,339.47,98047.0,338.0437,338.7008,337.8147,337.974,98047.0
2024-11-11 12:40:00,339.47,339.97,339.12,339.86,48174.0,337.974,338.4718,337.6256,338.3623,48174.0
2024-11-11 12:45:00,339.87,339.87,338.59,338.62,22501.0,338.3723,338.3723,337.0979,337.1278,22501.0
2024-11-11 12:50:00,338.43,339.15,338.18,338.42,34678.0,336.9386,337.6554,336.6897,336.9287,34678.0
2024-11-11 12:55:00,338.46,338.46,337.04,337.22,32119.0,336.9685,336.9685,335.5547,335.7339,32119.0
2024-11-11 13:00:00,337.22,338.62,337.06,338.62,27801.0,335.7339,337.1278,335.5747,337.1278,27801.0
2024-11-11 13:05:00,338.53,338.77,338.03,338.53,35170.0,337.0382,337.2771,336.5404,337.0382,35170.0
2024-11-11 13:10:00,338.55,338.56,337.99,338.31,27988.0,337.0581,337.068,336.5006,336.8191,27988.0
2024-11-11 13:15:00,338.35,339.6,338.27,339.02,153626.0,336.859,338.1035,336.7793,337.526,153626.0
2024-11-11 13:20:00,338.91,339.15,338.17,338.47,22145.0,337.4165,337.6554,336.6798,336.9784,22145.0
2024-11-11 13:25:00,338.31,339.0,338.17,338.71,122909.0,336.8191,337.5061,336.6798,337.2174,122909.0
2024-11-11 13:30:00,339.06,339.15,338.52,338.65,31316.0,337.5658,337.6554,337.0282,337.1576,31316.0
2024-11-11 13:35:00,338.65,339.65,338.53,339.33,46098.0,337.1576,338.1532,337.0382,337.8347,46098.0
2024-11-11 13:40:00,339.33,339.57,339.09,339.1,34186.0,337.8347,338.0736,337.5957,337.6057,34186.0
2024-11-11 13:45:00,339.1,339.8,338.63,339.63,33210.0,337.6057,338.3026,337.1377,338.1333,33210.0
2024-11-11 13:50:00,339.57,339.79,339.16,339.23,30207.0,338.0736,338.2926,337.6654,337.7351,30207.0
2024-11-11 13:55:00,339.19,339.3,338.75,339.07,21374.0,337.6953,337.8048,337.2572,337.5758,21374.0
2024-11-11 14:00:00,339.17,339.24,338.69,338.69,59204.0,337.6754,337.745,337.1975,337.1975,59204.0
2024-11-11 14:05:00,338.69,339.37,338.61,339.21,37094.0,337.1975,337.8745,337.1178,337.7152,37094.0
2024-11-11 14:10:00,339.2,339.94,339.09,339.93,73655.0,337.7052,338.442,337.5957,338.432,73655.0
2024-11-11 14:15:00,339.94,340.39,339.83,340.25,37737.0,338.442,338.89,338.3324,338.7506,37737.0
2024-11-11 14:20:00,340.25,340.47,339.92,340.19,36495.0,338.7506,338.9696,338.4221,338.6909,36495.0
2024-11-11 14:25:00,340.18,340.59,340.08,340.08,32066.0,338.6809,339.0891,338.5813,338.5813,32066.0
2024-11-11 14:30:00,340.18,340.99,340.16,340.45,49088.0,338.6809,339.4873,338.661,338.9497,49088.0
2024-11-11 14:35:00,340.45,340.53,339.53,339.66,38911.0,338.9497,339.0294,338.0338,338.1632,38911.0
2024-11-11 14:40:00,339.58,339.65,338.55,338.66,36992.0,338.0835,338.1532,337.0581,337.1676,36992.0
2024-11-11 14:45:00,338.66,338.75,337.73,338.69,34545.0,337.1676,337.2572,336.2417,337.1975,34545.0
2024-11-11 14:50:00,338.76,338.81,338.33,338.5,32631.0,337.2672,337.3169,336.8391,337.0083,32631.0
2024-11-11 14:55:00,338.56,339.26,338.56,339.21,25145.0,337.068,337.765,337.068,337.7152,25145.0
2024-11-11 15:00:00,339.21,339.21,338.45,339.13,24821.0,337.7152,337.7152,336.9585,337.6355,24821.0
2024-11-11 15:05:00,339.11,339.46,338.94,339.4,56213.0,337.6156,337.9641,337.4464,337.9043,56213.0
2024-11-11 15:10:00,339.41,339.69,339.08,339.36,133966.0,337.9143,338.1931,337.5858,337.8645,133966.0
2024-11-11 15:15:00,339.36,339.71,339.04,339.69,48007.0,337.8645,338.213,337.5459,338.1931,48007.0
2024-11-11 15:20:00,339.68,340.0,339.37,339.58,40803.0,338.1831,338.5017,337.8745,338.0835,40803.0
2024-11-11 15:25:00,339.72,339.81,339.47,339.74,60295.0,338.2229,338.3125,337.974,338.2428,60295.0
2024-11-11 15:30:00,339.73,340.69,339.7,340.63,48408.0,338.2329,339.1887,338.203,339.1289,48408.0
2024-11-11 15:35:00,340.69,341.21,340.68,340.87,74976.0,339.1887,339.7064,339.1787,339.3679,74976.0
2024-11-11 15:40:00,340.85,341.45,340.53,341.31,88552.0,339.348,339.9453,339.0294,339.8059,88552.0
2024-11-11 15:45:00,341.31,341.88,341.25,341.76,64451.0,339.8059,340.3734,339.7462,340.2539,64451.0
2024-11-11 15:50:00,341.81,343.31,341.79,342.81,146721.0,340.3037,341.7971,340.2838,341.2993,146721.0
2024-11-11 15:55:00,342.84,343.07,341.69,341.74,388752.0,341.3292,341.5582,340.1843,340.234,388752.0
2024-11-12 09:30:00,339.29,341.63,338.51,341.11,294680.0,337.7948,340.1245,337.0183,339.6068,294680.0
2024-11-12 09:35:00,341.04,345.15,340.65,344.46,194417.0,339.5371,343.629,339.1488,342.942,194417.0
2024-11-12 09:40:00,344.57,348.86,344.57,347.71,164540.0,343.0516,347.3227,343.0516,346.1777,164540.0
2024-11-12 09:45:00,347.7,347.93,345.79,347.28,207909.0,346.1678,346.3968,344.2662,345.7496,207909.0
2024-11-12 09:50:00,347.15,347.36,343.42,345.09,233799.0,345.6202,345.8293,341.9066,343.5693,233799.0
2024-11-12 09:55:00,345.04,345.99,343.1,343.53,133202.0,343.5195,344.4653,341.588,342.0161,133202.0
2024-11-12 10:00:00,343.29,344.46,342.14,343.07,92785.0,341.7772,342.942,340.6323,341.5582,92785.0
2024-11-12 10:05:00,343.22,344.76,343.02,344.52,38460.0,341.7075,343.2407,341.5084,343.0018,38460.0
2024-11-12 10:10:00,344.51,346.23,344.5,344.91,145865.0,342.9918,344.7042,342.9819,343.3901,145865.0
2024-11-12 10:15:00,344.91,344.91,343.34,344.32,77580.0,343.3901,343.3901,341.827,342.8027,77580.0
2024-11-12 10:20:00,344.46,345.0,343.96,344.29,35897.0,342.942,343.4797,342.4442,342.7728,35897.0
2024-11-12 10:25:00,344.29,345.5,344.29,345.29,61184.0,342.7728,343.9775,342.7728,343.7684,61184.0
2024-11-12 10:30:00,345.29,345.6,344.62,345.47,61004.0,343.7684,344.077,343.1013,343.9476,61004.0
2024-11-12 10:35:00,345.5,345.5,343.97,344.91,60908.0,343.9775,343.9775,342.4542,343.3901,60908.0
2024-11-12 10:40:00,344.91,345.34,344.76,344.77,43098.0,343.3901,343.8182,343.2407,343.2507,43098.0
2024-11-12 10:45:00,344.66,344.99,344.23,344.72,31285.0,343.1412,343.4697,342.7131,343.2009,31285.0
2024-11-12 10:50:00,344.62,346.05,344.62,345.97,129775.0,343.1013,344.525,343.1013,344.4454,129775.0
2024-11-12 10:55:00,346.07,347.39,346.02,347.26,57608.0,344.5449,345.8591,344.4952,345.7297,57608.0
2024-11-12 11:00:00,347.3,347.58,346.56,346.71,53178.0,345.7695,346.0483,345.0328,345.1821,53178.0
2024-11-12 11:05:00,346.56,346.81,345.7,346.0,36898.0,345.0328,345.2817,344.1766,344.4753,36898.0
2024-11-12 11:10:00,345.87,346.0,344.5,344.87,34659.0,344.3458,344.4753,342.9819,343.3502,34659.0
2024-11-12 11:15:00,344.88,345.47,343.45,343.84,112068.0,343.3602,343.9476,341.9365,342.3248,112068.0
2024-11-12 11:20:00,343.85,345.2,343.7,344.8,59774.0,342.3347,343.6788,342.1854,343.2805,59774.0
2024-11-12 11:25:00,344.75,345.58,344.74,345.15,26263.0,343.2308,344.0571,343.2208,343.629,26263.0
2024-11-12 11:30:00,345.28,345.43,344.71,344.92,32894.0,343.7584,343.9078,343.1909,343.4,32894.0
2024-11-12 11:35:00,344.95,345.26,344.2,344.87,29648.0,343.4299,343.7385,342.6832,343.3502,29648.0
2024-11-12 11:40:00,344.78,345.06,344.64,344.91,23423.0,343.2606,343.5394,343.1213,343.3901,23423.0
2024-11-12 11:45:00,344.92,345.1,344.44,344.83,31477.0,343.4,343.5792,342.9221,343.3104,31477.0
2024-11-12 11:50:00,344.81,346.3,344.72,345.74,47654.0,343.2905,344.7739,343.2009,344.2164,47654.0
2024-11-12 11:55:00,345.47,345.92,345.28,345.38,27171.0,343.9476,344.3956,343.7584,343.858,27171.0
2024-11-12 12:00:00,345.5,345.97,344.9,345.91,17283.0,343.9775,344.4454,343.3801,344.3857,17283.0
2024-11-12 12:05:00,345.82,345.99,344.68,345.32,89139.0,344.2961,344.4653,343.1611,343.7983,89139.0
2024-11-12 12:10:00,345.1,345.48,345.0,345.11,33987.0,343.5792,343.9575,343.4797,343.5892,33987.0
2024-11-12 12:15:00,345.11,345.27,344.78,345.02,19500.0,343.5892,343.7485,343.2606,343.4996,19500.0
2024-11-12 12:20:00,344.94,345.41,344.84,345.09,31158.0,343.4199,343.8879,343.3204,343.5693,31158.0
2024-11-12 12:25:00,345.1,345.44,344.94,345.1,29590.0,343.5792,343.9177,343.4199,343.5792,29590.0
2024-11-12 12:30:00,345.08,345.1,344.37,344.37,39877.0,343.5593,343.5792,342.8524,342.8524,39877.0
2024-11-12 12:35:00,344.48,344.59,343.1,343.29,26149.0,342.962,343.0715,341.588,341.7772,26149.0
2024-11-12 12:40:00,343.19,343.59,342.35,342.7,21686.0,341.6776,342.0759,340.8413,341.1898,21686.0
2024-11-12 12:45:00,342.78,343.45,342.78,343.43,19622.0,341.2694,341.9365,341.2694,341.9166,19622.0
2024-11-12 12:50:00,343.43,343.59,343.08,343.29,25492.0,341.9166,342.0759,341.5681,341.7772,25492.0
2024-11-12 12:55:00,343.23,343.25,342.59,342.93,43082.0,341.7175,341.7374,341.0803,341.4188,43082.0
2024-11-12 13:00:00,342.87,343.15,342.39,342.86,61045.0,341.3591,341.6378,340.8812,341.3491,61045.0
2024-11-12 13:05:00,342.91,343.44,342.58,342.58,34175.0,341.3989,341.9265,341.0703,341.0703,34175.0
2024-11-12 13:10:00,342.8,343.36,342.73,343.08,23787.0,341.2894,341.8469,341.2197,341.5681,23787.0
2024-11-12 13:15:00,343.18,343.3,342.69,342.88,26225.0,341.6677,341.7872,341.1798,341.369,26225.0
2024-11-12 13:20:00,342.94,343.01,342.18,342.68,36264.0,341.4287,341.4984,340.6721,341.1699,36264.0
2024-11-12 13:25:00,342.62,342.74,342.01,342.13,13880.0,341.1102,341.2296,340.5028,340.6223,13880.0
2024-11-12 13:30:00,342.11,343.12,342.11,343.12,33879.0,340.6024,341.6079,340.6024,341.6079,33879.0
2024-11-12 13:35:00,343.13,343.5,342.84,342.84,22828.0,341.6179,341.9863,341.3292,341.3292,22828.0
2024-11-12 13:40:00,342.94,343.22,342.79,343.11,21023.0,341.4287,341.7075,341.2794,341.598,21023.0
2024-11-12 13:45:00,343.14,343.3,342.58,342.71,26153.0,341.6279,341.7872,341.0703,341.1998,26153.0
2024-11-12 13:50:00,342.8,343.5,342.78,343.42,24533.0,341.2894,341.9863,341.2694,341.9066,24533.0
2024-11-12 13:55:00,343.42,343.83,343.34,343.44,23728.0,341.9066,342.3148,341.827,341.9265,23728.0
2024-11-12 14:00:00,343.38,344.05,343.34,343.63,38353.0,341.8668,342.5339,341.827,342.1157,38353.0
2024-11-12 14:05:00,343.66,344.59,343.65,343.8,35269.0,342.1456,343.0715,342.1356,342.285,35269.0
2024-11-12 14:10:00,343.88,343.9,342.72,342.78,46395.0,342.3646,342.3845,341.2097,341.2694,46395.0
2024-11-12 14:15:00,342.78,342.85,342.15,342.28,32725.0,341.2694,341.3391,340.6422,340.7717,32725.0
2024-11-12 14:20:00,342.29,342.78,342.17,342.78,28915.0,340.7816,341.2694,340.6621,341.2694,28915.0
2024-11-12 14:25:00,342.89,343.04,342.5,342.75,20047.0,341.379,341.5283,340.9907,341.2396,20047.0
2024-11-12 14:30:00,342.83,343.27,342.51,343.26,29198.0,341.3192,341.7573,341.0006,341.7473,29198.0
2024-11-12 14:35:00,343.18,343.24,342.34,342.34,16319.0,341.6677,341.7274,340.8314,340.8314,16319.0
2024-11-12 14:40:00,342.27,342.82,342.01,342.69,24767.0,340.7617,341.3093,340.5028,341.1798,24767.0
2024-11-12 14:45:00,342.72,342.87,342.42,342.56,13518.0,341.2097,341.3591,340.911,341.0504,13518.0
2024-11-12 14:50:00,342.64,343.05,342.33,342.7,35961.0,341.1301,341.5383,340.8214,341.1898,35961.0
2024-11-12 14:55:00,342.65,342.76,342.31,342.33,10933.0,341.14,341.2495,340.8015,340.8214,10933.0
2024-11-12 15:00:00,342.33,342.55,342.05,342.06,29492.0,340.8214,341.0405,340.5427,340.5526,29492.0
2024-11-12 15:05:00,342.18,342.43,341.87,342.04,20759.0,340.6721,340.921,340.3635,340.5327,20759.0
2024-11-12 15:10:00,342.09,342.19,341.68,341.93,21152.0,340.5825,340.682,340.1743,340.4232,21152.0
2024-11-12 15:15:00,341.91,341.92,341.16,341.35,59706.0,340.4033,340.4132,339.6566,339.8457,59706.0
2024-11-12 15:20:00,341.35,341.37,340.76,340.9,47539.0,339.8457,339.8657,339.2583,339.3977,47539.0
2024-11-12 15:25:00,340.92,341.15,340.42,340.88,41527.0,339.4176,339.6466,338.9198,339.3778,41527.0
2024-11-12 15:30:00,340.9,341.0,340.52,340.6,43171.0,339.3977,339.4973,339.0194,339.0991,43171.0
2024-11-12 15:35:00,340.62,340.65,340.27,340.45,44719.0,339.119,339.1488,338.7705,338.9497,44719.0
2024-11-12 15:40:00,340.46,340.86,340.32,340.8,91474.0,338.9597,339.3579,338.8203,339.2982,91474.0
2024-11-12 15:45:00,340.75,341.15,340.65,340.87,63351.0,339.2484,339.6466,339.1488,339.3679,63351.0
2024-11-12 15:50:00,340.93,341.12,340.24,340.8,78192.0,339.4276,339.6168,338.7406,339.2982,78192.0
2024-11-12 15:55:00,340.8,341.43,340.46,340.92,296671.0,339.2982,339.9254,338.9597,339.4176,296671.0
2024-11-13 09:30:00,345.5,345.66,342.01,344.66,245424.0,343.9775,344.1368,340.5028,343.1412,245424.0
2024-11-13 09:35:00,344.5,345.24,341.67,343.36,52784.0,342.9819,343.7186,340.1643,341.8469,52784.0
2024-11-13 09:40:00,343.36,344.52,342.87,343.47,39898.0,341.8469,343.0018,341.3591,341.9564,39898.0
2024-11-13 09:45:00,343.47,343.69,342.35,342.54,39222.0,341.9564,342.1754,340.8413,341.0305,39222.0
2024-11-13 09:50:00,342.55,343.55,342.28,343.34,40157.0,341.0405,342.0361,340.7717,341.827,40157.0
2024-11-13 09:55:00,343.34,344.18,343.05,343.79,46489.0,341.827,342.6633,341.5383,342.275,46489.0
2024-11-13 10:00:00,343.72,343.74,341.64,342.16,36053.0,342.2053,342.2252,340.1345,340.6522,36053.0
2024-11-13 10:05:00,342.16,343.64,341.92,343.38,37634.0,340.6522,342.1257,340.4132,341.8668,37634.0
2024-11-13 10:10:00,343.41,344.53,342.83,343.63,92216.0,341.8967,343.0117,341.3192,342.1157,92216.0
2024-11-13 10:15:00,343.55,345.26,343.14,344.88,36054.0,342.0361,343.7385,341.6279,343.3602,36054.0
2024-11-13 10:20:00,344.88,345.7,344.34,345.53,23116.0,343.3602,344.1766,342.8226,344.0073,23116.0
2024-11-13 10:25:00,345.6,346.75,344.83,346.55,60797.0,344.077,345.222,343.3104,345.0228,60797.0
2024-11-13 10:30:00,346.56,347.38,345.95,346.74,89459.0,345.0328,345.8492,344.4255,345.212,89459.0
2024-11-13 10:35:00,346.92,346.92,345.81,346.35,61774.0,345.3912,345.3912,344.2861,344.8237,61774.0
2024-11-13 10:40:00,346.34,346.71,345.81,346.4,44040.0,344.8138,345.1821,344.2861,344.8735,44040.0
2024-11-13 10:45:00,346.49,346.5,345.22,345.56,28053.0,344.9631,344.9731,343.6987,344.0372,28053.0
2024-11-13 10:50:00,345.56,345.91,345.08,345.47,19685.0,344.0372,344.3857,343.5593,343.9476,19685.0
2024-11-13 10:55:00,345.57,345.82,344.76,344.83,39804.0,344.0472,344.2961,343.2407,343.3104,39804.0
2024-11-13 11:00:00,344.71,345.13,344.52,344.75,23289.0,343.1909,343.6091,343.0018,343.2308,23289.0
2024-11-13 11:05:00,344.69,345.45,344.61,345.38,23766.0,343.171,343.9277,343.0914,343.858,23766.0
2024-11-13 11:10:00,345.39,345.93,345.06,345.89,21749.0,343.8679,344.4056,343.5394,344.3657,21749.0
2024-11-13 11:15:00,345.78,345.94,345.4,345.54,36383.0,344.2562,344.4155,343.8779,344.0173,36383.0
2024-11-13 11:20:00,345.6,345.78,344.81,345.07,45762.0,344.077,344.2562,343.2905,343.5494,45762.0
2024-11-13 11:25:00,345.03,345.8,345.03,345.31,36708.0,343.5095,344.2761,343.5095,343.7883,36708.0
2024-11-13 11:30:00,345.25,345.62,344.73,345.02,32747.0,343.7286,344.0969,343.2109,343.4996,32747.0
2024-11-13 11:35:00,344.98,345.19,344.24,344.25,20144.0,343.4598,343.6688,342.723,342.733,20144.0
2024-11-13 11:40:00,344.36,344.51,343.68,343.73,22560.0,342.8425,342.9918,342.1655,342.2153,22560.0
2024-11-13 11:45:00,343.8,344.71,343.76,344.5,32408.0,342.285,343.1909,342.2451,342.9819,32408.0
2024-11-13 11:50:00,344.35,344.57,344.01,344.38,27561.0,342.8325,343.0516,342.494,342.8624,27561.0
2024-11-13 11:55:00,344.47,344.54,343.54,344.05,19204.0,342.952,343.0217,342.0261,342.5339,19204.0
2024-11-13 12:00:00,344.16,345.12,344.07,344.78,20282.0,342.6434,343.5991,342.5538,343.2606,20282.0
2024-11-13 12:05:00,344.65,344.92,344.44,344.81,19024.0,343.1312,343.4,342.9221,343.2905,19024.0
2024-11-13 12:10:00,344.81,345.3,344.78,344.88,25623.0,343.2905,343.7783,343.2606,343.3602,25623.0
2024-11-13 12:15:00,344.88,346.21,344.87,346.06,26235.0,343.3602,344.6843,343.3502,344.535,26235.0
2024-11-13 12:20:00,346.1,346.21,345.61,346.1,33931.0,344.5748,344.6843,344.087,344.5748,33931.0
2024-11-13 12:25:00,346.08,346.77,346.0,346.32,34320.0,344.5549,345.2419,344.4753,344.7938,34320.0
2024-11-13 12:30:00,346.31,346.91,346.28,346.76,24347.0,344.7839,345.3812,344.754,345.2319,24347.0
2024-11-13 12:35:00,346.61,347.19,346.61,347.0,37622.0,345.0826,345.66,345.0826,345.4709,37622.0
2024-11-13 12:40:00,347.1,347.36,346.94,347.24,35108.0,345.5704,345.8293,345.4111,345.7098,35108.0
2024-11-13 12:45:00,347.25,348.12,347.09,348.01,66613.0,345.7197,346.5859,345.5605,346.4764,66613.0
2024-11-13 12:50:00,348.02,348.2,346.86,347.01,31136.0,346.4864,346.6656,345.3315,345.4808,31136.0
2024-11-13 12:55:00,347.02,347.13,346.34,346.34,34558.0,345.4908,345.6003,344.8138,344.8138,34558.0
2024-11-13 13:00:00,346.4,346.63,345.66,345.72,25017.0,344.8735,345.1025,344.1368,344.1965,25017.0
2024-11-13 13:05:00,345.77,345.78,345.27,345.66,33045.0,344.2463,344.2562,343.7485,344.1368,33045.0
2024-11-13 13:10:00,345.68,345.68,344.2,344.3,17109.0,344.1567,344.1567,342.6832,342.7827,17109.0
2024-11-13 13:15:00,344.31,344.55,344.0,344.15,117699.0,342.7927,343.0316,342.4841,342.6334,117699.0
2024-11-13 13:20:00,344.25,344.35,344.07,344.19,20021.0,342.733,342.8325,342.5538,342.6732,20021.0
2024-11-13 13:25:00,344.19,344.58,343.96,344.5,21095.0,342.6732,343.0615,342.4442,342.9819,21095.0
2024-11-13 13:30:00,344.43,344.43,343.9,344.14,16898.0,342.9122,342.9122,342.3845,342.6235,16898.0
2024-11-13 13:35:00,344.14,344.2,343.91,344.05,29716.0,342.6235,342.6832,342.3945,342.5339,29716.0
2024-11-13 13:40:00,344.03,344.14,343.74,344.04,16191.0,342.5139,342.6235,342.2252,342.5239,16191.0
2024-11-13 13:45:00,343.93,344.28,343.83,344.06,29387.0,342.4144,342.7628,342.3148,342.5438,29387.0
2024-11-13 13:50:00,344.06,344.13,343.67,343.82,29250.0,342.5438,342.6135,342.1555,342.3049,29250.0
2024-11-13 13:55:00,343.82,343.9,343.54,343.78,27465.0,342.3049,342.3845,342.0261,342.265,27465.0
2024-11-13 14:00:00,343.74,344.34,343.39,344.25,51899.0,342.2252,342.8226,341.8768,342.733,51899.0
2024-11-13 14:05:00,344.27,344.37,343.95,343.99,14055.0,342.7529,342.8524,342.4343,342.4741,14055.0
2024-11-13 14:10:00,344.1,344.41,343.95,344.19,19643.0,342.5836,342.8923,342.4343,342.6732,19643.0
2024-11-13 14:15:00,344.14,344.44,343.74,343.9,34056.0,342.6235,342.9221,342.2252,342.3845,34056.0
2024-11-13 14:20:00,343.9,344.03,343.54,343.58,22152.0,342.3845,342.5139,342.0261,342.0659,22152.0
2024-11-13 14:25:00,343.54,343.54,338.77,342.12,223178.0,342.0261,342.0261,337.2771,340.6124,223178.0
2024-11-13 14:30:00,342.15,342.98,341.1,341.88,86458.0,340.6422,341.4686,339.5969,340.3734,86458.0
2024-11-13 14:35:00,341.76,341.78,340.1,341.44,108046.0,340.2539,340.2739,338.6013,339.9354,108046.0
2024-11-13 14:40:00,341.32,341.36,340.18,340.35,84509.0,339.8159,339.8557,338.6809,338.8502,84509.0
2024-11-13 14:45:00,340.35,341.61,340.34,341.11,59037.0,338.8502,340.1046,338.8402,339.6068,59037.0
2024-11-13 14:50:00,340.97,341.63,340.96,341.44,33294.0,339.4674,340.1245,339.4575,339.9354,33294.0
2024-11-13 14:55:00,341.43,341.43,340.68,341.21,51824.0,339.9254,339.9254,339.1787,339.7064,51824.0
2024-11-13 15:00:00,340.97,341.53,340.49,341.13,36331.0,339.4674,340.025,338.9895,339.6267,36331.0
2024-11-13 15:05:00,340.97,341.41,340.54,341.23,26421.0,339.4674,339.9055,339.0393,339.7263,26421.0
2024-11-13 15:10:00,341.24,341.67,340.73,341.56,36680.0,339.7362,340.1643,339.2285,340.0548,36680.0
2024-11-13 15:15:00,341.56,342.08,341.27,341.66,47049.0,340.0548,340.5725,339.7661,340.1544,47049.0
2024-11-13 15:20:00,341.58,341.99,341.29,341.67,44726.0,340.0747,340.4829,339.786,340.1643,44726.0
2024-11-13 15:25:00,341.76,342.47,341.21,342.47,503370.0,340.2539,340.9608,339.7064,340.9608,503370.0
2024-11-13 15:30:00,342.35,342.37,341.17,342.09,227437.0,340.8413,340.8613,339.6665,340.5825,227437.0
2024-11-13 15:35:00,341.99,342.18,341.76,342.05,83637.0,340.4829,340.6721,340.2539,340.5427,83637.0
2024-11-13 15:40:00,342.05,342.16,341.44,341.58,47378.0,340.5427,340.6522,339.9354,340.0747,47378.0
2024-11-13 15:45:00,341.59,341.65,341.05,341.16,51352.0,340.0847,340.1444,339.5471,339.6566,51352.0
2024-11-13 15:50:00,341.17,341.18,340.46,340.55,97212.0,339.6665,339.6765,338.9597,339.0493,97212.0
2024-11-13 15:55:00,340.53,341.87,340.21,341.71,213392.0,339.0294,340.3635,338.7108,340.2042,213392.0
2024-11-14 09:30:00,342.44,346.0,339.53,340.83,325251.0,340.9309,344.4753,338.0338,339.328,325251.0
2024-11-14 09:35:00,340.81,341.16,334.76,335.41,278320.0,339.3081,339.6566,333.2848,333.9319,278320.0
2024-11-14 09:40:00,335.41,337.36,334.78,334.96,84813.0,333.9319,335.8733,333.3047,333.4839,84813.0
2024-11-14 09:45:00,334.76,335.19,333.07,334.24,153724.0,333.2848,333.7129,331.6022,332.7671,153724.0
2024-11-14 09:50:00,334.36,334.55,332.7,333.94,158667.0,332.8866,333.0757,331.2339,332.4684,158667.0
2024-11-14 09:55:00,333.91,334.25,332.34,332.96,90180.0,332.4385,332.777,330.8755,331.4927,90180.0
2024-11-14 10:00:00,333.03,333.09,331.5,331.67,124854.0,331.5624,331.6221,330.0392,330.2084,124854.0
2024-11-14 10:05:00,331.75,333.75,331.7,333.13,105468.0,330.2881,332.2792,330.2383,331.662,105468.0
2024-11-14 10:10:00,333.37,333.92,332.73,333.37,63181.0,331.9009,332.4485,331.2637,331.9009,63181.0
2024-11-14 10:15:00,333.37,333.37,331.01,331.01,77051.0,331.9009,331.9009,329.5513,329.5513,77051.0
2024-11-14 10:20:00,331.02,332.22,330.95,331.25,48700.0,329.5613,330.756,329.4916,329.7903,48700.0
2024-11-14 10:25:00,331.31,332.9,331.26,332.65,77537.0,329.85,331.433,329.8002,331.1841,77537.0
2024-11-14 10:30:00,332.8,333.43,331.39,332.21,57365.0,331.3334,331.9607,329.9296,330.746,57365.0
2024-11-14 10:35:00,332.23,334.05,331.97,333.27,94513.0,330.7659,332.5779,330.5071,331.8014,94513.0
2024-11-14 10:40:00,333.41,333.82,332.87,333.36,65612.0,331.9407,332.3489,331.4031,331.891,65612.0
2024-11-14 10:45:00,333.55,334.75,333.5,334.51,80443.0,332.0801,333.2748,332.0303,333.0359,80443.0
2024-11-14 10:50:00,334.57,335.19,334.21,334.83,50033.0,333.0956,333.7129,332.7372,333.3545,50033.0
2024-11-14 10:55:00,335.0,335.0,333.18,334.0,41844.0,333.5237,333.5237,331.7118,332.5281,41844.0
2024-11-14 11:00:00,334.0,334.14,333.14,333.58,28605.0,332.5281,332.6675,331.6719,332.11,28605.0
2024-11-14 11:05:00,333.57,334.5,333.56,334.47,24941.0,332.1,333.0259,332.0901,332.9961,24941.0
2024-11-14 11:10:00,334.51,334.95,334.09,334.3,25215.0,333.0359,333.474,332.6177,332.8268,25215.0
2024-11-14 11:15:00,334.39,334.71,334.03,334.59,37811.0,332.9164,333.235,332.558,333.1155,37811.0
2024-11-14 11:20:00,334.59,335.28,334.43,334.71,75055.0,333.1155,333.8025,332.9562,333.235,75055.0
2024-11-14 11:25:00,334.66,334.89,334.28,334.36,22195.0,333.1852,333.4142,332.8069,332.8866,22195.0
2024-11-14 11:30:00,334.35,334.52,333.9,334.05,28490.0,332.8766,333.0458,332.4286,332.5779,28490.0
2024-11-14 11:35:00,334.01,334.77,333.89,334.75,35163.0,332.5381,333.2947,332.4186,333.2748,35163.0
2024-11-14 11:40:00,334.75,334.76,334.0,334.01,32298.0,333.2748,333.2848,332.5281,332.5381,32298.0
2024-11-14 11:45:00,334.03,335.0,334.01,334.24,69844.0,332.558,333.5237,332.5381,332.7671,69844.0
2024-11-14 11:50:00,334.16,334.63,333.59,333.75,46306.0,332.6874,333.1554,332.1199,332.2792,46306.0
2024-11-14 11:55:00,333.63,334.37,333.48,334.23,36212.0,332.1598,332.8965,332.0104,332.7571,36212.0
2024-11-14 12:00:00,334.23,334.56,333.71,334.21,27030.0,332.7571,333.0857,332.2394,332.7372,27030.0
2024-11-14 12:05:00,334.19,335.22,334.18,334.62,32100.0,332.7173,333.7428,332.7073,333.1454,32100.0
2024-11-14 12:10:00,334.65,334.94,334.31,334.31,37249.0,333.1753,333.464,332.8368,332.8368,37249.0
2024-11-14 12:15:00,334.35,334.43,333.87,334.28,43575.0,332.8766,332.9562,332.3987,332.8069,43575.0
2024-11-14 12:20:00,334.19,334.46,333.56,333.61,21098.0,332.7173,332.9861,332.0901,332.1399,21098.0
2024-11-14 12:25:00,333.58,334.14,333.56,334.13,24814.0,332.11,332.6675,332.0901,332.6576,24814.0
2024-11-14 12:30:00,334.15,334.15,333.53,333.79,15552.0,332.6775,332.6775,332.0602,332.3191,15552.0
2024-11-14 12:35:00,333.96,334.6,333.88,334.56,23628.0,332.4883,333.1255,332.4087,333.0857,23628.0
2024-11-14 12:40:00,334.66,334.67,334.34,334.5,29806.0,333.1852,333.1952,332.8666,333.0259,29806.0
2024-11-14 12:45:00,334.55,334.55,332.85,333.16,33082.0,333.0757,333.0757,331.3832,331.6918,33082.0
2024-11-14 12:50:00,333.05,333.92,333.04,333.61,32097.0,331.5823,332.4485,331.5724,332.1399,32097.0
2024-11-14 12:55:00,333.61,333.81,333.35,333.48,23300.0,332.1399,332.339,331.881,332.0104,23300.0
2024-11-14 13:00:00,333.4,334.22,333.19,334.21,34434.0,331.9308,332.7472,331.7217,332.7372,34434.0
2024-11-14 13:05:00,334.09,334.22,333.66,334.06,21343.0,332.6177,332.7472,332.1896,332.5879,21343.0
2024-11-14 13:10:00,334.04,334.24,333.62,333.83,16797.0,332.568,332.7671,332.1498,332.3589,16797.0
2024-11-14 13:15:00,333.97,333.97,333.54,333.7,15625.0,332.4983,332.4983,332.0702,332.2295,15625.0
2024-11-14 13:20:00,333.8,333.91,333.54,333.56,8723.0,332.329,332.4385,332.0702,332.0901,8723.0
2024-11-14 13:25:00,333.65,333.89,333.23,333.33,28502.0,332.1797,332.4186,331.7615,331.8611,28502.0
2024-11-14 13:30:00,333.32,333.39,333.0,333.25,19342.0,331.8511,331.9208,331.5325,331.7814,19342.0
2024-11-14 13:35:00,333.26,333.45,333.11,333.36,20576.0,331.7914,331.9806,331.6421,331.891,20576.0
2024-11-14 13:40:00,333.48,333.55,333.32,333.42,9341.0,332.0104,332.0801,331.8511,331.9507,9341.0
2024-11-14 13:45:00,333.42,333.8,333.42,333.47,24150.0,331.9507,332.329,331.9507,332.0005,24150.0
2024-11-14 13:50:00,333.5,333.61,333.04,333.12,20639.0,332.0303,332.1399,331.5724,331.652,20639.0
2024-11-14 13:55:00,333.06,333.1,332.75,332.93,29192.0,331.5923,331.6321,331.2836,331.4629,29192.0
2024-11-14 14:00:00,332.93,333.61,332.92,333.3,24596.0,331.4629,332.1399,331.4529,331.8312,24596.0
2024-11-14 14:05:00,333.3,333.46,332.98,333.04,13480.0,331.8312,331.9905,331.5126,331.5724,13480.0
2024-11-14 14:10:00,333.04,333.16,332.83,332.84,16309.0,331.5724,331.6918,331.3633,331.3733,16309.0
2024-11-14 14:15:00,332.88,333.13,332.72,333.08,15771.0,331.4131,331.662,331.2538,331.6122,15771.0
2024-11-14 14:20:00,333.07,333.07,332.62,332.83,15462.0,331.6022,331.6022,331.1542,331.3633,15462.0
2024-11-14 14:25:00,332.83,333.24,332.83,333.11,20581.0,331.3633,331.7715,331.3633,331.6421,20581.0
2024-11-14 14:30:00,333.04,333.2,332.91,332.94,25616.0,331.5724,331.7317,331.4429,331.4728,25616.0
2024-11-14 14:35:00,333.02,333.17,332.86,333.11,19768.0,331.5525,331.7018,331.3932,331.6421,19768.0
2024-11-14 14:40:00,333.11,333.19,332.83,332.93,22538.0,331.6421,331.7217,331.3633,331.4629,22538.0
2024-11-14 14:45:00,333.02,333.04,332.52,332.75,24515.0,331.5525,331.5724,331.0547,331.2836,24515.0
2024-11-14 14:50:00,332.75,333.46,332.71,333.17,29521.0,331.2836,331.9905,331.2438,331.7018,29521.0
2024-11-14 14:55:00,333.21,334.06,333.21,333.96,33084.0,331.7416,332.5879,331.7416,332.4883,33084.0
2024-11-14 15:00:00,333.97,334.56,333.74,333.84,73000.0,332.4983,333.0857,332.2693,332.3688,73000.0
2024-11-14 15:05:00,333.85,334.09,333.33,333.97,46701.0,332.3788,332.6177,331.8611,332.4983,46701.0
2024-11-14 15:10:00,333.97,333.98,333.36,333.41,26320.0,332.4983,332.5082,331.891,331.9407,26320.0
2024-11-14 15:15:00,333.41,333.72,333.09,333.2,35898.0,331.9407,332.2494,331.6221,331.7317,35898.0
2024-11-14 15:20:00,333.16,333.25,332.82,332.93,22609.0,331.6918,331.7814,331.3533,331.4629,22609.0
2024-11-14 15:25:00,332.94,333.8,332.93,333.61,34528.0,331.4728,332.329,331.4629,332.1399,34528.0
2024-11-14 15:30:00,333.7,333.75,332.72,333.06,81590.0,332.2295,332.2792,331.2538,331.5923,81590.0
2024-11-14 15:35:00,333.1,333.14,332.47,332.8,53705.0,331.6321,331.6719,331.0049,331.3334,53705.0
2024-11-14 15:40:00,332.8,332.8,332.05,332.48,78380.0,331.3334,331.3334,330.5867,331.0148,78380.0
2024-11-14 15:45:00,332.49,332.57,331.82,331.88,64820.0,331.0248,331.1044,330.3577,330.4175,64820.0
2024-11-14 15:50:00,331.92,332.03,331.03,331.47,154096.0,330.4573,330.5668,329.5712,330.0093,154096.0
2024-11-14 15:55:00,331.47,331.74,330.82,331.55,261783.0,330.0093,330.2781,329.3622,330.0889,261783.0
2024-11-15 09:30:00,326.93,330.26,326.0,329.9,457842.0,325.4893,328.8046,324.5634,328.4462,457842.0
2024-11-15 09:35:00,329.56,329.56,326.3,327.01,153919.0,328.1077,328.1077,324.8621,325.5689,153919.0
2024-11-15 09:40:00,327.18,328.0,326.65,327.67,83804.0,325.7382,326.5546,325.2105,326.226,83804.0
2024-11-15 09:45:00,327.78,327.95,326.0,327.67,178781.0,326.3355,326.5048,324.5634,326.226,178781.0
2024-11-15 09:50:00,327.6,327.72,326.28,326.62,58041.0,326.1563,326.2758,324.8422,325.1807,58041.0
2024-11-15 09:55:00,326.67,326.77,325.31,326.22,106468.0,325.2304,325.33,323.8764,324.7824,106468.0
2024-11-15 10:00:00,326.34,326.59,325.3,325.73,60650.0,324.9019,325.1508,323.8665,324.2946,60650.0
2024-11-15 10:05:00,325.69,325.91,324.77,325.22,74992.0,324.2548,324.4738,323.3388,323.7868,74992.0
2024-11-15 10:10:00,325.19,326.4,325.0,326.24,38647.0,323.757,324.9616,323.5678,324.8023,38647.0
2024-11-15 10:15:00,326.08,326.47,325.36,326.03,26365.0,324.643,325.0313,323.9262,324.5933,26365.0
2024-11-15 10:20:00,325.89,326.14,325.04,325.6,45987.0,324.4539,324.7028,323.6076,324.1652,45987.0
2024-11-15 10:25:00,325.5,326.0,325.3,325.39,29390.0,324.0656,324.5634,323.8665,323.9561,29390.0
2024-11-15 10:30:00,325.56,326.36,325.4,325.45,54307.0,324.1253,324.9218,323.966,324.0158,54307.0
2024-11-15 10:35:00,325.59,326.39,325.32,326.13,86956.0,324.1552,324.9517,323.8864,324.6928,86956.0
2024-11-15 10:40:00,326.16,326.66,325.56,326.09,80940.0,324.7227,325.2205,324.1253,324.653,80940.0
2024-11-15 10:45:00,326.18,326.3,325.23,325.77,80168.0,324.7426,324.8621,323.7968,324.3344,80168.0
2024-11-15 10:50:00,325.68,326.79,325.48,325.99,63366.0,324.2448,325.3499,324.0457,324.5534,63366.0
2024-11-15 10:55:00,326.0,326.51,325.61,326.29,62546.0,324.5634,325.0711,324.1751,324.8521,62546.0
2024-11-15 11:00:00,326.13,326.14,324.84,324.84,62341.0,324.6928,324.7028,323.4085,323.4085,62341.0
2024-11-15 11:05:00,324.91,326.19,324.77,324.96,71335.0,323.4782,324.7526,323.3388,323.528,71335.0
2024-11-15 11:10:00,325.04,325.95,324.96,325.69,37229.0,323.6076,324.5136,323.528,324.2548,37229.0
2024-11-15 11:15:00,325.65,326.03,325.15,325.6,69396.0,324.2149,324.5933,323.7171,324.1652,69396.0
2024-11-15 11:20:00,325.63,325.63,324.79,325.26,52083.0,324.195,324.195,323.3587,323.8267,52083.0
2024-11-15 11:25:00,325.36,326.82,325.26,326.46,109246.0,323.9262,325.3798,323.8267,325.0214,109246.0
2024-11-15 11:30:00,326.46,327.0,326.05,326.6,40025.0,325.0214,325.559,324.6132,325.1607,40025.0
2024-11-15 11:35:00,326.49,326.58,325.99,326.4,19567.0,325.0512,325.1408,324.5534,324.9616,19567.0
2024-11-15 11:40:00,326.44,326.64,325.82,326.12,34148.0,325.0015,325.2006,324.3842,324.6829,34148.0
2024-11-15 11:45:00,326.16,326.69,326.05,326.45,44758.0,324.7227,325.2504,324.6132,325.0114,44758.0
2024-11-15 11:50:00,326.55,326.82,326.19,326.63,45917.0,325.111,325.3798,324.7526,325.1906,45917.0
2024-11-15 11:55:00,326.55,326.72,326.03,326.54,28087.0,325.111,325.2802,324.5933,325.101,28087.0
2024-11-15 12:00:00,326.53,327.14,326.48,327.01,29188.0,325.0911,325.6984,325.0413,325.5689,29188.0
2024-11-15 12:05:00,326.93,327.31,326.89,326.91,49896.0,325.4893,325.8676,325.4495,325.4694,49896.0
2024-11-15 12:10:00,326.9,327.05,326.69,326.93,24633.0,325.4594,325.6088,325.2504,325.4893,24633.0
2024-11-15 12:15:00,327.0,327.17,326.85,327.0,26326.0,325.559,325.7282,325.4096,325.559,26326.0
2024-11-15 12:20:00,327.0,327.1,326.27,326.67,21403.0,325.559,325.6585,324.8322,325.2304,21403.0
2024-11-15 12:25:00,326.75,326.85,326.32,326.5,33852.0,325.3101,325.4096,324.882,325.0612,33852.0
2024-11-15 12:30:00,326.41,327.0,326.29,326.82,26714.0,324.9716,325.559,324.8521,325.3798,26714.0
2024-11-15 12:35:00,326.76,327.19,326.6,326.96,26686.0,325.32,325.7481,325.1607,325.5192,26686.0
2024-11-15 12:40:00,327.03,327.08,326.58,327.0,18799.0,325.5889,325.6386,325.1408,325.559,18799.0
2024-11-15 12:45:00,326.96,327.24,326.82,326.98,12955.0,325.5192,325.7979,325.3798,325.5391,12955.0
2024-11-15 12:50:00,327.01,327.01,325.55,325.71,42519.0,325.5689,325.5689,324.1154,324.2747,42519.0
2024-11-15 12:55:00,325.7,326.43,325.66,326.31,21832.0,324.2647,324.9915,324.2249,324.872,21832.0
2024-11-15 13:00:00,326.13,326.34,326.05,326.14,10812.0,324.6928,324.9019,324.6132,324.7028,10812.0
2024-11-15 13:05:00,326.32,326.66,325.99,326.49,18709.0,324.882,325.2205,324.5534,325.0512,18709.0
2024-11-15 13:10:00,326.38,326.59,326.02,326.2,18478.0,324.9417,325.1508,324.5833,324.7625,18478.0
2024-11-15 13:15:00,326.12,326.88,326.04,326.45,18283.0,324.6829,325.4395,324.6032,325.0114,18283.0
2024-11-15 13:20:00,326.53,326.6,325.89,325.98,30828.0,325.0911,325.1607,324.4539,324.5435,30828.0
2024-11-15 13:25:00,326.0,326.85,325.96,326.58,30155.0,324.5634,325.4096,324.5236,325.1408,30155.0
2024-11-15 13:30:00,326.63,326.63,325.8,325.85,12921.0,325.1906,325.1906,324.3643,324.4141,12921.0
2024-11-15 13:35:00,325.8,326.3,325.7,326.19,12381.0,324.3643,324.8621,324.2647,324.7526,12381.0
2024-11-15 13:40:00,326.11,326.24,325.71,325.82,18879.0,324.6729,324.8023,324.2747,324.3842,18879.0
2024-11-15 13:45:00,325.79,325.93,325.53,325.6,19451.0,324.3543,324.4937,324.0955,324.1652,19451.0
2024-11-15 13:50:00,325.65,325.68,325.36,325.44,32104.0,324.2149,324.2448,323.9262,324.0059,32104.0
2024-11-15 13:55:00,325.46,326.14,325.26,326.14,30020.0,324.0258,324.7028,323.8267,324.7028,30020.0
2024-11-15 14:00:00,326.14,326.43,325.81,325.86,61416.0,324.7028,324.9915,324.3742,324.424,61416.0
2024-11-15 14:05:00,325.93,326.28,325.75,326.13,12315.0,324.4937,324.8422,324.3145,324.6928,12315.0
2024-11-15 14:10:00,326.24,326.36,326.07,326.29,10066.0,324.8023,324.9218,324.6331,324.8521,10066.0
2024-11-15 14:15:00,326.3,326.31,325.76,325.81,18648.0,324.8621,324.872,324.3245,324.3742,18648.0
2024-11-15 14:20:00,325.86,326.02,325.73,325.84,24761.0,324.424,324.5833,324.2946,324.4041,24761.0
2024-11-15 14:25:00,325.92,325.96,325.44,325.54,8765.0,324.4837,324.5236,324.0059,324.1054,8765.0
2024-11-15 14:30:00,325.54,325.71,325.23,325.55,34778.0,324.1054,324.2747,323.7968,324.1154,34778.0
2024-11-15 14:35:00,325.53,325.55,324.88,325.01,21314.0,324.0955,324.1154,323.4483,323.5778,21314.0
2024-11-15 14:40:00,325.01,325.16,324.7,325.16,73452.0,323.5778,323.7271,323.2691,323.7271,73452.0
2024-11-15 14:45:00,325.11,325.32,324.8,325.24,44838.0,323.6773,323.8864,323.3687,323.8067,44838.0
2024-11-15 14:50:00,325.24,325.46,324.62,324.68,21981.0,323.8067,324.0258,323.1895,323.2492,21981.0
2024-11-15 14:55:00,324.74,324.85,324.51,324.63,29749.0,323.3089,323.4185,323.08,323.1994,29749.0
2024-11-15 15:00:00,324.67,324.76,324.18,324.68,24840.0,323.2393,323.3289,322.7514,323.2492,24840.0
2024-11-15 15:05:00,324.63,324.89,324.29,324.69,31765.0,323.1994,323.4583,322.8609,323.2592,31765.0
2024-11-15 15:10:00,324.69,325.34,324.65,325.25,95161.0,323.2592,323.9063,323.2193,323.8167,95161.0
2024-11-15 15:15:00,325.25,325.76,324.97,325.73,36648.0,323.8167,324.3245,323.5379,324.2946,36648.0
2024-11-15 15:20:00,325.78,325.78,325.21,325.23,28912.0,324.3444,324.3444,323.7769,323.7968,28912.0
2024-11-15 15:25:00,325.31,325.33,324.96,325.0,30309.0,323.8764,323.8963,323.528,323.5678,30309.0
2024-11-15 15:30:00,325.0,325.27,324.72,325.22,39643.0,323.5678,323.8366,323.289,323.7868,39643.0
2024-11-15 15:35:00,325.22,325.6,324.91,325.18,50413.0,323.7868,324.1652,323.4782,323.747,50413.0
2024-11-15 15:40:00,325.21,325.25,324.75,324.95,47437.0,323.7769,323.8167,323.3189,323.518,47437.0
2024-11-15 15:45:00,324.94,325.23,324.73,324.8,59426.0,323.5081,323.7968,323.299,323.3687,59426.0
2024-11-15 15:50:00,324.85,325.67,324.81,325.18,88068.0,323.4185,324.2348,323.3786,323.747,88068.0
2024-11-15 15:55:00,325.18,325.54,324.89,325.34,216343.0,323.747,324.1054,323.4583,323.9063,216343.0
2024-11-18 09:30:00,327.0,327.0,324.89,325.82,111394.0,325.559,325.559,323.4583,324.3842,111394.0
2024-11-18 09:35:00,326.19,326.44,323.82,324.6,24329.0,324.7526,325.0015,322.393,323.1696,24329.0
2024-11-18 09:40:00,324.6,324.9,324.01,324.35,39756.0,323.1696,323.4682,322.5822,322.9207,39756.0
2024-11-18 09:45:00,324.19,324.51,323.51,324.16,28899.0,322.7614,323.08,322.0844,322.7315,28899.0
2024-11-18 09:50:00,324.16,324.68,323.39,323.65,31872.0,322.7315,323.2492,321.9649,322.2237,31872.0
2024-11-18 09:55:00,323.83,324.23,323.08,323.18,85766.0,322.403,322.8012,321.6563,321.7558,85766.0
2024-11-18 10:00:00,323.18,324.22,323.09,324.01,127541.0,321.7558,322.7912,321.6662,322.5822,127541.0
2024-11-18 10:05:00,324.09,324.14,323.11,323.46,43808.0,322.6618,322.7116,321.6861,322.0346,43808.0
2024-11-18 10:10:00,323.46,324.13,323.46,323.73,37676.0,322.0346,322.7016,322.0346,322.3034,37676.0
2024-11-18 10:15:00,323.71,324.11,323.27,323.39,32530.0,322.2835,322.6817,321.8454,321.9649,32530.0
2024-11-18 10:20:00,323.44,323.65,322.81,323.2,34758.0,322.0147,322.2237,321.3875,321.7757,34758.0
2024-11-18 10:25:00,323.23,323.25,322.91,323.06,54497.0,321.8056,321.8255,321.487,321.6363,54497.0
2024-11-18 10:30:00,323.16,323.41,322.97,323.24,30858.0,321.7359,321.9848,321.5467,321.8156,30858.0
2024-11-18 10:35:00,323.28,323.63,323.11,323.25,43720.0,321.8554,322.2038,321.6861,321.8255,43720.0
2024-11-18 10:40:00,323.25,323.55,323.09,323.31,23931.0,321.8255,322.1242,321.6662,321.8852,23931.0
2024-11-18 10:45:00,323.37,323.93,323.26,323.55,18560.0,321.945,322.5025,321.8355,322.1242,18560.0
2024-11-18 10:50:00,323.69,323.98,323.59,323.98,41033.0,322.2636,322.5523,322.164,322.5523,41033.0
2024-11-18 10:55:00,323.86,323.95,323.38,323.84,23833.0,322.4328,322.5224,321.9549,322.4129,23833.0
2024-11-18 11:00:00,323.85,323.85,323.46,323.58,40119.0,322.4229,322.4229,322.0346,322.1541,40119.0
2024-11-18 11:05:00,323.58,324.03,323.25,323.32,48351.0,322.1541,322.6021,321.8255,321.8952,48351.0
2024-11-18 11:10:00,323.24,323.37,323.03,323.09,10262.0,321.8156,321.945,321.6065,321.6662,10262.0
2024-11-18 11:15:00,323.03,323.22,322.8,322.92,13377.0,321.6065,321.7956,321.3775,321.497,13377.0
2024-11-18 11:20:00,322.92,323.29,322.87,323.13,32922.0,321.497,321.8653,321.4472,321.706,32922.0
2024-11-18 11:25:00,323.04,323.21,322.51,322.53,25224.0,321.6164,321.7857,321.0888,321.1087,25224.0
2024-11-18 11:30:00,322.51,322.7,322.02,322.39,53549.0,321.0888,321.2779,320.6009,320.9693,53549.0
2024-11-18 11:35:00,322.32,322.76,322.26,322.69,9940.0,320.8996,321.3377,320.8399,321.268,9940.0
2024-11-18 11:40:00,322.75,322.78,322.09,322.12,19199.0,321.3277,321.3576,320.6706,320.7005,19199.0
2024-11-18 11:45:00,322.12,322.12,321.58,321.67,21808.0,320.7005,320.7005,320.1629,320.2525,21808.0
2024-11-18 11:50:00,321.68,321.68,321.17,321.42,19164.0,320.2624,320.2624,319.7547,320.0036,19164.0
2024-11-18 11:55:00,321.42,322.14,321.24,322.01,21598.0,320.0036,320.7204,319.8244,320.591,21598.0
2024-11-18 12:00:00,322.01,322.09,321.88,322.0,10178.0,320.591,320.6706,320.4615,320.581,10178.0
2024-11-18 12:05:00,321.98,322.12,321.75,321.86,12245.0,320.5611,320.7005,320.3321,320.4416,12245.0
2024-11-18 12:10:00,321.9,322.51,321.8,322.34,14262.0,320.4815,321.0888,320.3819,320.9195,14262.0
2024-11-18 12:15:00,322.31,322.42,321.65,322.07,19928.0,320.8897,320.9992,320.2326,320.6507,19928.0
2024-11-18 12:20:00,322.06,322.15,321.86,322.03,21954.0,320.6408,320.7304,320.4416,320.6109,21954.0
2024-11-18 12:25:00,322.03,322.07,321.58,321.77,39455.0,320.6109,320.6507,320.1629,320.352,39455.0
2024-11-18 12:30:00,321.72,321.91,321.42,321.87,19330.0,320.3023,320.4914,320.0036,320.4516,19330.0
2024-11-18 12:35:00,321.87,322.15,321.87,322.06,15983.0,320.4516,320.7304,320.4516,320.6408,15983.0
2024-11-18 12:40:00,321.96,322.1,321.74,321.86,10829.0,320.5412,320.6806,320.3222,320.4416,10829.0
2024-11-18 12:45:00,321.82,321.87,321.6,321.84,20185.0,320.4018,320.4516,320.1828,320.4217,20185.0
2024-11-18 12:50:00,321.81,322.0,321.5,321.5,28395.0,320.3919,320.581,320.0832,320.0832,28395.0
2024-11-18 12:55:00,321.47,322.17,321.33,322.07,47281.0,320.0534,320.7503,319.914,320.6507,47281.0
2024-11-18 13:00:00,322.06,322.12,321.74,321.75,10882.0,320.6408,320.7005,320.3222,320.3321,10882.0
2024-11-18 13:05:00,321.74,321.94,321.73,321.84,19329.0,320.3222,320.5213,320.3122,320.4217,19329.0
2024-11-18 13:10:00,321.92,322.08,321.79,321.92,26461.0,320.5014,320.6607,320.3719,320.5014,26461.0
2024-11-18 13:15:00,321.9,321.92,321.59,321.87,13389.0,320.4815,320.5014,320.1728,320.4516,13389.0
2024-11-18 13:20:00,321.9,321.92,321.54,321.69,13764.0,320.4815,320.5014,320.123,320.2724,13764.0
2024-11-18 13:25:00,321.69,321.8,321.43,321.44,15156.0,320.2724,320.3819,320.0135,320.0235,15156.0
2024-11-18 13:30:00,321.54,321.65,321.31,321.35,45572.0,320.123,320.2326,319.8941,319.9339,45572.0
2024-11-18 13:35:00,321.35,321.37,320.78,321.02,24599.0,319.9339,319.9538,319.3664,319.6053,24599.0
2024-11-18 13:40:00,321.0,321.25,320.86,320.86,26332.0,319.5854,319.8343,319.446,319.446,26332.0
2024-11-18 13:45:00,320.86,321.16,320.84,321.0,20804.0,319.446,319.7447,319.4261,319.5854,20804.0
2024-11-18 13:50:00,321.0,321.29,320.87,321.05,22031.0,319.5854,319.8741,319.456,319.6352,22031.0
2024-11-18 13:55:00,321.05,321.33,321.01,321.22,27117.0,319.6352,319.914,319.5954,319.8045,27117.0
2024-11-18 14:00:00,321.23,321.34,321.0,321.31,28134.0,319.8144,319.9239,319.5854,319.8941,28134.0
2024-11-18 14:05:00,321.31,321.4,321.1,321.4,15296.0,319.8941,319.9837,319.685,319.9837,15296.0
2024-11-18 14:10:00,321.29,321.29,320.73,320.73,13683.0,319.8741,319.8741,319.3166,319.3166,13683.0
2024-11-18 14:15:00,320.71,320.91,320.59,320.74,13352.0,319.2967,319.4958,319.1772,319.3266,13352.0
2024-11-18 14:20:00,320.74,320.8,320.27,320.36,23730.0,319.3266,319.3863,318.8586,318.9482,23730.0
2024-11-18 14:25:00,320.37,320.97,320.2,320.87,40287.0,318.9582,319.5556,318.789,319.456,40287.0
2024-11-18 14:30:00,320.85,321.0,320.52,320.91,24904.0,319.4361,319.5854,319.1075,319.4958,24904.0
2024-11-18 14:35:00,320.91,321.19,320.83,321.06,25848.0,319.4958,319.7746,319.4162,319.6452,25848.0
2024-11-18 14:40:00,321.06,321.43,320.91,321.38,22515.0,319.6452,320.0135,319.4958,319.9638,22515.0
2024-11-18 14:45:00,321.27,321.38,321.16,321.25,16512.0,319.8542,319.9638,319.7447,319.8343,16512.0
2024-11-18 14:50:00,321.32,321.7,321.29,321.51,26650.0,319.904,320.2823,319.8741,320.0932,26650.0
2024-11-18 14:55:00,321.54,321.63,321.39,321.53,21310.0,320.123,320.2127,319.9737,320.1131,21310.0
2024-11-18 15:00:00,321.53,321.58,321.29,321.56,22115.0,320.1131,320.1629,319.8741,320.143,22115.0
2024-11-18 15:05:00,321.61,321.61,321.39,321.54,16465.0,320.1927,320.1927,319.9737,320.123,16465.0
2024-11-18 15:10:00,321.5,321.6,321.42,321.45,24172.0,320.0832,320.1828,320.0036,320.0334,24172.0
2024-11-18 15:15:00,321.43,321.84,321.42,321.75,20921.0,320.0135,320.4217,320.0036,320.3321,20921.0
2024-11-18 15:20:00,321.75,321.76,321.48,321.63,10591.0,320.3321,320.3421,320.0633,320.2127,10591.0
2024-11-18 15:25:00,321.54,321.63,321.3,321.52,30217.0,320.123,320.2127,319.8841,320.1031,30217.0
2024-11-18 15:30:00,321.52,321.62,321.45,321.6,20151.0,320.1031,320.2027,320.0334,320.1828,20151.0
2024-11-18 15:35:00,321.56,322.12,321.55,321.84,23318.0,320.143,320.7005,320.133,320.4217,23318.0
2024-11-18 15:40:00,321.83,321.9,321.53,321.85,37626.0,320.4118,320.4815,320.1131,320.4317,37626.0
2024-11-18 15:45:00,321.86,321.86,321.43,321.71,60757.0,320.4416,320.4416,320.0135,320.2923,60757.0
2024-11-18 15:50:00,321.62,322.03,321.48,321.87,93658.0,320.2027,320.6109,320.0633,320.4516,93658.0
2024-11-18 15:55:00,321.91,322.37,321.82,322.19,222111.0,320.4914,320.9494,320.4018,320.7702,222111.0
2024-11-19 09:30:00,319.0,319.37,316.0,318.07,210975.0,317.5942,317.9626,314.6075,316.6683,210975.0
2024-11-19 09:35:00,318.33,320.78,318.07,319.81,51132.0,316.9272,319.3664,316.6683,318.4007,51132.0
2024-11-19 09:40:00,319.83,321.33,319.72,321.14,96986.0,318.4206,319.914,318.3111,319.7248,96986.0
2024-11-19 09:45:00,321.17,321.77,319.84,320.25,65647.0,319.7547,320.352,318.4305,318.8387,65647.0
2024-11-19 09:50:00,320.36,322.7,319.85,321.5,33618.0,318.9482,321.2779,318.4405,320.0832,33618.0
2024-11-19 09:55:00,321.92,322.0,320.86,321.15,29905.0,320.5014,320.581,319.446,319.7348,29905.0
2024-11-19 10:00:00,321.15,321.75,320.83,321.0,43730.0,319.7348,320.3321,319.4162,319.5854,43730.0
2024-11-19 10:05:00,321.25,321.34,320.45,321.19,26334.0,319.8343,319.9239,319.0379,319.7746,26334.0
2024-11-19 10:10:00,321.34,321.34,320.4,320.53,18437.0,319.9239,319.9239,318.9881,319.1175,18437.0
2024-11-19 10:15:00,320.53,320.93,320.22,320.64,45818.0,319.1175,319.5157,318.8089,319.227,45818.0
2024-11-19 10:20:00,320.56,320.65,320.15,320.26,23795.0,319.1474,319.237,318.7392,318.8487,23795.0
2024-11-19 10:25:00,320.44,320.5,319.65,320.14,52799.0,319.0279,319.0876,318.2414,318.7292,52799.0
2024-11-19 10:30:00,320.11,320.67,319.68,320.66,50310.0,318.6993,319.2569,318.2712,319.2469,50310.0
2024-11-19 10:35:00,320.66,320.83,319.88,320.15,35135.0,319.2469,319.4162,318.4704,318.7392,35135.0
2024-11-19 10:40:00,320.32,320.32,319.36,319.55,61067.0,318.9084,318.9084,317.9527,318.1418,61067.0
2024-11-19 10:45:00,319.59,320.43,319.59,320.27,34918.0,318.1816,319.0179,318.1816,318.8586,34918.0
2024-11-19 10:50:00,320.27,321.26,320.13,320.53,29045.0,318.8586,319.8443,318.7193,319.1175,29045.0
2024-11-19 10:55:00,320.59,320.7,319.78,320.14,26933.0,319.1772,319.2867,318.3708,318.7292,26933.0
2024-11-19 11:00:00,320.29,320.41,319.68,319.77,27487.0,318.8786,318.998,318.2712,318.3608,27487.0
2024-11-19 11:05:00,319.75,320.17,319.7,320.1,23204.0,318.3409,318.7591,318.2912,318.6894,23204.0
2024-11-19 11:10:00,320.14,321.4,320.14,321.4,33936.0,318.7292,319.9837,318.7292,319.9837,33936.0
2024-11-19 11:15:00,321.47,321.85,321.04,321.15,23684.0,320.0534,320.4317,319.6253,319.7348,23684.0
2024-11-19 11:20:00,321.15,321.58,321.03,321.57,13433.0,319.7348,320.1629,319.6153,320.1529,13433.0
2024-11-19 11:25:00,321.6,321.71,321.35,321.44,19701.0,320.1828,320.2923,319.9339,320.0235,19701.0
2024-11-19 11:30:00,321.43,321.5,320.99,320.99,28775.0,320.0135,320.0832,319.5755,319.5755,28775.0
2024-11-19 11:35:00,321.05,321.87,320.91,321.73,15419.0,319.6352,320.4516,319.4958,320.3122,15419.0
2024-11-19 11:40:00,321.8,322.33,321.79,322.09,19500.0,320.3819,320.9096,320.3719,320.6706,19500.0
2024-11-19 11:45:00,322.09,322.92,321.89,322.92,50808.0,320.6706,321.497,320.4715,321.497,50808.0
2024-11-19 11:50:00,322.9,323.21,322.45,323.15,12438.0,321.4771,321.7857,321.029,321.726,12438.0
2024-11-19 11:55:00,323.05,323.87,323.0,323.11,28683.0,321.6264,322.4428,321.5766,321.6861,28683.0
2024-11-19 12:00:00,322.99,323.02,322.5,322.52,14037.0,321.5667,321.5965,321.0788,321.0987,14037.0
2024-11-19 12:05:00,322.51,323.11,322.34,323.04,20856.0,321.0888,321.6861,320.9195,321.6164,20856.0
2024-11-19 12:10:00,322.99,323.11,322.74,322.83,17612.0,321.5667,321.6861,321.3178,321.4074,17612.0
2024-11-19 12:15:00,322.83,323.07,322.83,323.06,9988.0,321.4074,321.6463,321.4074,321.6363,9988.0
2024-11-19 12:20:00,323.05,323.17,322.31,322.5,15890.0,321.6264,321.7459,320.8897,321.0788,15890.0
2024-11-19 12:25:00,322.56,322.69,322.28,322.55,10796.0,321.1386,321.268,320.8598,321.1286,10796.0
2024-11-19 12:30:00,322.51,322.97,322.46,322.69,11404.0,321.0888,321.5467,321.039,321.268,11404.0
2024-11-19 12:35:00,322.83,322.83,322.5,322.64,8481.0,321.4074,321.4074,321.0788,321.2182,8481.0
2024-11-19 12:40:00,322.78,322.81,322.12,322.6,13059.0,321.3576,321.3875,320.7005,321.1784,13059.0
2024-11-19 12:45:00,322.8,323.24,322.72,322.88,23642.0,321.3775,321.8156,321.2978,321.4571,23642.0
2024-11-19 12:50:00,322.81,322.84,322.41,322.44,23001.0,321.3875,321.4173,320.9892,321.0191,23001.0
2024-11-19 12:55:00,322.56,322.79,322.21,322.44,13184.0,321.1386,321.3675,320.7901,321.0191,13184.0
2024-11-19 13:00:00,322.26,322.41,322.06,322.35,13143.0,320.8399,320.9892,320.6408,320.9295,13143.0
2024-11-19 13:05:00,322.42,322.67,322.39,322.49,14567.0,320.9992,321.2481,320.9693,321.0689,14567.0
2024-11-19 13:10:00,322.58,323.17,322.57,322.99,20241.0,321.1585,321.7459,321.1485,321.5667,20241.0
2024-11-19 13:15:00,322.93,323.11,322.86,323.07,9117.0,321.5069,321.6861,321.4372,321.6463,9117.0
2024-11-19 13:20:00,323.16,323.16,321.75,323.12,75528.0,321.7359,321.7359,320.3321,321.6961,75528.0
2024-11-19 13:25:00,323.12,323.69,323.02,323.45,55300.0,321.6961,322.2636,321.5965,322.0246,55300.0
2024-11-19 13:30:00,323.38,323.45,323.0,323.0,14594.0,321.9549,322.0246,321.5766,321.5766,14594.0
2024-11-19 13:35:00,323.23,323.65,322.7,323.5,17995.0,321.8056,322.2237,321.2779,322.0744,17995.0
2024-11-19 13:40:00,323.49,324.02,323.41,323.69,15520.0,322.0645,322.5921,321.9848,322.2636,15520.0
2024-11-19 13:45:00,323.69,324.32,323.55,324.25,23746.0,322.2636,322.8908,322.1242,322.8211,23746.0
2024-11-19 13:50:00,324.33,324.52,324.02,324.41,17518.0,322.9008,323.0899,322.5921,322.9804,17518.0
2024-11-19 13:55:00,324.35,324.7,323.9,324.38,46753.0,322.9207,323.2691,322.4726,322.9505,46753.0
2024-11-19 14:00:00,324.39,324.46,324.11,324.12,16160.0,322.9605,323.0302,322.6817,322.6917,16160.0
2024-11-19 14:05:00,324.22,324.59,323.99,324.09,54721.0,322.7912,323.1596,322.5623,322.6618,54721.0
2024-11-19 14:10:00,324.11,324.17,323.69,323.76,17245.0,322.6817,322.7415,322.2636,322.3333,17245.0
2024-11-19 14:15:00,323.79,323.84,323.4,323.67,20102.0,322.3631,322.4129,321.9749,322.2437,20102.0
2024-11-19 14:20:00,323.61,324.02,323.54,323.9,22674.0,322.1839,322.5921,322.1142,322.4726,22674.0
2024-11-19 14:25:00,323.89,323.91,323.39,323.4,20980.0,322.4627,322.4826,321.9649,321.9749,20980.0
2024-11-19 14:30:00,323.49,323.76,323.37,323.41,13653.0,322.0645,322.3333,321.945,321.9848,13653.0
2024-11-19 14:35:00,323.45,323.52,322.81,323.07,26004.0,322.0246,322.0943,321.3875,321.6463,26004.0
2024-11-19 14:40:00,323.0,323.09,322.81,322.84,16116.0,321.5766,321.6662,321.3875,321.4173,16116.0
2024-11-19 14:45:00,322.93,323.08,322.53,322.81,29282.0,321.5069,321.6563,321.1087,321.3875,29282.0
2024-11-19 14:50:00,322.89,323.13,322.74,322.91,41658.0,321.4671,321.706,321.3178,321.487,41658.0
2024-11-19 14:55:00,322.93,323.09,322.8,323.0,31772.0,321.5069,321.6662,321.3775,321.5766,31772.0
2024-11-19 15:00:00,323.02,323.02,322.78,322.89,17230.0,321.5965,321.5965,321.3576,321.4671,17230.0
2024-11-19 15:05:00,322.94,323.12,322.89,323.0,24724.0,321.5169,321.6961,321.4671,321.5766,24724.0
2024-11-19 15:10:00,323.05,323.52,322.99,323.37,31717.0,321.6264,322.0943,321.5667,321.945,31717.0
2024-11-19 15:15:00,323.37,323.92,323.29,323.72,42076.0,321.945,322.4926,321.8653,322.2934,42076.0
2024-11-19 15:20:00,323.7,323.74,323.2,323.2,26823.0,322.2735,322.3134,321.7757,321.7757,26823.0
2024-11-19 15:25:00,323.26,323.97,323.26,323.77,20987.0,321.8355,322.5423,321.8355,322.3432,20987.0
2024-11-19 15:30:00,323.77,324.07,323.7,324.07,16627.0,322.3432,322.6419,322.2735,322.6419,16627.0
2024-11-19 15:35:00,324.02,324.21,323.32,323.62,68223.0,322.5921,322.7813,321.8952,322.1939,68223.0
2024-11-19 15:40:00,323.65,324.01,323.42,323.52,44123.0,322.2237,322.5822,321.9948,322.0943,44123.0
2024-11-19 15:45:00,323.5,324.54,323.5,323.93,125811.0,322.0744,323.1098,322.0744,322.5025,125811.0
2024-11-19 15:50:00,324.0,324.21,323.05,323.18,141118.0,322.5722,322.7813,321.6264,321.7558,141118.0
2024-11-19 15:55:00,323.21,323.7,322.92,323.4,423464.0,321.7857,322.2735,321.497,321.9749,423464.0
2024-11-20 09:30:00,325.29,327.26,324.16,325.65,116408.0,323.8565,325.8178,322.7315,324.2149,116408.0
2024-11-20 09:35:00,325.63,326.09,324.62,324.71,21297.0,324.195,324.653,323.1895,323.2791,21297.0
2024-11-20 09:40:00,324.81,324.81,323.61,324.61,94522.0,323.3786,323.3786,322.1839,323.1795,94522.0
2024-11-20 09:45:00,324.63,325.21,324.13,324.8,46054.0,323.1994,323.7769,322.7016,323.3687,46054.0
2024-11-20 09:50:00,324.75,325.01,324.15,324.43,33080.0,323.3189,323.5778,322.7215,323.0003,33080.0
2024-11-20 09:55:00,324.2,324.61,322.38,322.46,56433.0,322.7713,323.1795,320.9593,321.039,56433.0
2024-11-20 10:00:00,322.5,323.05,322.39,322.64,70068.0,321.0788,321.6264,320.9693,321.2182,70068.0
2024-11-20 10:05:00,322.54,322.9,322.01,322.52,15594.0,321.1186,321.4771,320.591,321.0987,15594.0
2024-11-20 10:10:00,322.58,323.38,322.28,322.81,26480.0,321.1585,321.9549,320.8598,321.3875,26480.0
2024-11-20 10:15:00,322.69,323.43,322.14,323.43,14871.0,321.268,322.0047,320.7204,322.0047,14871.0
2024-11-20 10:20:00,323.43,323.71,322.71,323.71,10586.0,322.0047,322.2835,321.2879,322.2835,10586.0
2024-11-20 10:25:00,323.62,324.17,323.44,323.62,30296.0,322.1939,322.7415,322.0147,322.1939,30296.0
2024-11-20 10:30:00,323.47,324.39,323.47,323.88,14131.0,322.0445,322.9605,322.0445,322.4527,14131.0
2024-11-20 10:35:00,323.87,324.95,323.58,324.63,28258.0,322.4428,323.518,322.1541,323.1994,28258.0
2024-11-20 10:40:00,324.95,324.95,324.29,324.62,47188.0,323.518,323.518,322.8609,323.1895,47188.0
2024-11-20 10:45:00,324.58,325.6,324.54,325.35,40276.0,323.1497,324.1652,323.1098,323.9163,40276.0
2024-11-20 10:50:00,325.23,325.47,324.59,324.74,36454.0,323.7968,324.0357,323.1596,323.3089,36454.0
2024-11-20 10:55:00,324.54,324.87,324.23,324.23,12846.0,323.1098,323.4384,322.8012,322.8012,12846.0
2024-11-20 11:00:00,324.23,324.76,323.59,323.69,22802.0,322.8012,323.3289,322.164,322.2636,22802.0
2024-11-20 11:05:00,323.86,323.87,323.29,323.71,23002.0,322.4328,322.4428,321.8653,322.2835,23002.0
2024-11-20 11:10:00,323.52,323.77,323.11,323.29,16780.0,322.0943,322.3432,321.6861,321.8653,16780.0
2024-11-20 11:15:00,323.5,323.5,322.98,323.24,12915.0,322.0744,322.0744,321.5567,321.8156,12915.0
2024-11-20 11:20:00,323.35,323.79,323.35,323.37,5510.0,321.9251,322.3631,321.9251,321.945,5510.0
2024-11-20 11:25:00,323.28,323.38,322.58,322.86,13677.0,321.8554,321.9549,321.1585,321.4372,13677.0
2024-11-20 11:30:00,322.76,323.69,322.59,323.54,33276.0,321.3377,322.2636,321.1684,322.1142,33276.0
2024-11-20 11:35:00,323.46,323.91,322.82,323.8,34890.0,322.0346,322.4826,321.3974,322.3731,34890.0
2024-11-20 11:40:00,323.63,323.91,323.26,323.7,8995.0,322.2038,322.4826,321.8355,322.2735,8995.0
2024-11-20 11:45:00,323.58,324.18,323.58,324.16,12257.0,322.1541,322.7514,322.1541,322.7315,12257.0
2024-11-20 11:50:00,324.1,324.5,323.87,324.4,10525.0,322.6718,323.07,322.4428,322.9704,10525.0
2024-11-20 11:55:00,324.3,324.67,324.25,324.46,15423.0,322.8709,323.2393,322.8211,323.0302,15423.0
2024-11-20 12:00:00,324.48,324.54,323.75,323.91,13606.0,323.0501,323.1098,322.3233,322.4826,13606.0
2024-11-20 12:05:00,323.97,324.02,323.58,323.58,20735.0,322.5423,322.5921,322.1541,322.1541,20735.0
2024-11-20 12:10:00,323.7,323.83,323.05,323.2,9837.0,322.2735,322.403,321.6264,321.7757,9837.0
2024-11-20 12:15:00,323.31,323.68,323.16,323.27,24537.0,321.8852,322.2536,321.7359,321.8454,24537.0
2024-11-20 12:20:00,323.38,323.45,322.85,323.21,25456.0,321.9549,322.0246,321.4273,321.7857,25456.0
2024-11-20 12:25:00,323.21,323.85,323.04,323.75,15983.0,321.7857,322.4229,321.6164,322.3233,15983.0
2024-11-20 12:30:00,323.77,324.19,323.59,323.99,14034.0,322.3432,322.7614,322.164,322.5623,14034.0
2024-11-20 12:35:00,323.99,324.02,323.62,323.75,11655.0,322.5623,322.5921,322.1939,322.3233,11655.0
2024-11-20 12:40:00,323.63,324.05,323.63,323.81,18466.0,322.2038,322.622,322.2038,322.383,18466.0
2024-11-20 12:45:00,323.81,324.23,323.81,324.23,15370.0,322.383,322.8012,322.383,322.8012,15370.0
2024-11-20 12:50:00,324.09,324.35,323.57,323.59,16664.0,322.6618,322.9207,322.1441,322.164,16664.0
2024-11-20 12:55:00,323.6,324.14,323.6,323.87,13879.0,322.174,322.7116,322.174,322.4428,13879.0
2024-11-20 13:00:00,323.87,324.19,323.71,323.85,17158.0,322.4428,322.7614,322.2835,322.4229,17158.0
2024-11-20 13:05:00,323.96,323.96,323.47,323.56,18677.0,322.5324,322.5324,322.0445,322.1341,18677.0
2024-11-20 13:10:00,323.47,323.55,323.21,323.31,7663.0,322.0445,322.1242,321.7857,321.8852,7663.0
2024-11-20 13:15:00,323.22,323.4,322.97,322.98,7083.0,321.7956,321.9749,321.5467,321.5567,7083.0
2024-11-20 13:20:00,322.91,323.44,322.8,323.37,11087.0,321.487,322.0147,321.3775,321.945,11087.0
2024-11-20 13:25:00,323.25,323.61,323.23,323.28,5599.0,321.8255,322.1839,321.8056,321.8554,5599.0
2024-11-20 13:30:00,323.2,323.29,322.92,323.12,11280.0,321.7757,321.8653,321.497,321.6961,11280.0
2024-11-20 13:35:00,322.98,323.37,322.77,322.87,13742.0,321.5567,321.945,321.3476,321.4472,13742.0
2024-11-20 13:40:00,322.92,323.14,322.64,322.8,11645.0,321.497,321.716,321.2182,321.3775,11645.0
2024-11-20 13:45:00,322.67,322.92,322.43,322.8,8409.0,321.2481,321.497,321.0091,321.3775,8409.0
2024-11-20 13:50:00,322.8,323.0,322.69,322.88,11475.0,321.3775,321.5766,321.268,321.4571,11475.0
2024-11-20 13:55:00,322.79,323.06,322.79,323.06,14568.0,321.3675,321.6363,321.3675,321.6363,14568.0
2024-11-20 14:00:00,322.98,323.33,322.87,323.32,16754.0,321.5567,321.9052,321.4472,321.8952,16754.0
2024-11-20 14:05:00,323.3,323.43,322.95,322.95,13698.0,321.8753,322.0047,321.5268,321.5268,13698.0
2024-11-20 14:10:00,323.0,323.26,322.95,323.02,11490.0,321.5766,321.8355,321.5268,321.5965,11490.0
2024-11-20 14:15:00,323.06,323.42,322.92,323.15,21062.0,321.6363,321.9948,321.497,321.726,21062.0
2024-11-20 14:20:00,323.11,323.28,323.03,323.21,11013.0,321.6861,321.8554,321.6065,321.7857,11013.0
2024-11-20 14:25:00,323.11,323.31,322.84,322.91,10493.0,321.6861,321.8852,321.4173,321.487,10493.0
2024-11-20 14:30:00,322.84,323.23,322.8,323.23,9095.0,321.4173,321.8056,321.3775,321.8056,9095.0
2024-11-20 14:35:00,323.22,323.39,323.12,323.33,6135.0,321.7956,321.9649,321.6961,321.9052,6135.0
2024-11-20 14:40:00,323.38,323.76,323.32,323.65,7082.0,321.9549,322.3333,321.8952,322.2237,7082.0
2024-11-20 14:45:00,323.76,323.87,323.56,323.67,7232.0,322.3333,322.4428,322.1341,322.2437,7232.0
2024-11-20 14:50:00,323.62,323.8,323.48,323.66,8768.0,322.1939,322.3731,322.0545,322.2337,8768.0
2024-11-20 14:55:00,323.5,323.73,323.38,323.73,8590.0,322.0744,322.3034,321.9549,322.3034,8590.0
2024-11-20 15:00:00,323.71,323.71,323.33,323.46,8808.0,322.2835,322.2835,321.9052,322.0346,8808.0
2024-11-20 15:05:00,323.46,323.65,323.29,323.43,10073.0,322.0346,322.2237,321.8653,322.0047,10073.0
2024-11-20 15:10:00,323.38,323.64,323.26,323.26,15881.0,321.9549,322.2138,321.8355,321.8355,15881.0
2024-11-20 15:15:00,323.32,323.85,323.25,323.79,13363.0,321.8952,322.4229,321.8255,322.3631,13363.0
2024-11-20 15:20:00,323.83,324.04,323.78,324.04,15356.0,322.403,322.612,322.3532,322.612,15356.0
2024-11-20 15:25:00,324.05,324.56,324.04,324.52,27784.0,322.622,323.1297,322.612,323.0899,27784.0
2024-11-20 15:30:00,324.45,325.61,324.45,325.54,21246.0,323.0202,324.1751,323.0202,324.1054,21246.0
2024-11-20 15:35:00,325.48,326.02,325.46,325.54,46410.0,324.0457,324.5833,324.0258,324.1054,46410.0
2024-11-20 15:40:00,325.5,325.96,325.45,325.62,24516.0,324.0656,324.5236,324.0158,324.1851,24516.0
2024-11-20 15:45:00,325.6,325.76,325.37,325.54,21307.0,324.1652,324.3245,323.9362,324.1054,21307.0
2024-11-20 15:50:00,325.66,326.12,325.53,325.78,46520.0,324.2249,324.6829,324.0955,324.3444,46520.0
2024-11-20 15:55:00,325.79,325.92,325.21,325.69,157148.0,324.3543,324.4837,323.7769,324.2548,157148.0
2024-11-21 09:30:00,331.35,333.97,331.09,331.62,214395.0,329.8898,332.4983,329.631,330.1586,214395.0
2024-11-21 09:35:00,331.5,332.06,328.84,329.2,125705.0,330.0392,330.5967,327.3909,327.7493,125705.0
2024-11-21 09:40:00,329.1,330.54,328.6,330.18,58838.0,327.6497,329.0834,327.1519,328.725,58838.0
2024-11-21 09:45:00,330.31,331.54,329.99,331.04,56587.0,328.8544,330.079,328.5358,329.5812,56587.0
2024-11-21 09:50:00,331.04,332.22,330.86,331.57,94233.0,329.5812,330.756,329.402,330.1088,94233.0
2024-11-21 09:55:00,331.63,333.14,331.35,332.54,208706.0,330.1686,331.6719,329.8898,331.0746,208706.0
2024-11-21 10:00:00,332.52,333.53,331.72,332.9,145402.0,331.0547,332.0602,330.2582,331.433,145402.0
2024-11-21 10:05:00,332.9,334.11,332.36,333.72,73227.0,331.433,332.6377,330.8954,332.2494,73227.0
2024-11-21 10:10:00,333.6,334.79,333.16,334.79,42589.0,332.1299,333.3147,331.6918,333.3147,42589.0
2024-11-21 10:15:00,334.83,336.61,334.61,336.33,139671.0,333.3545,335.1266,333.1355,334.8479,139671.0
2024-11-21 10:20:00,336.31,337.99,336.3,336.7,166352.0,334.828,336.5006,334.818,335.2162,166352.0
2024-11-21 10:25:00,336.77,337.19,335.19,335.33,73770.0,335.2859,335.7041,333.7129,333.8523,73770.0
2024-11-21 10:30:00,335.32,335.89,334.87,335.19,116290.0,333.8423,334.4098,333.3943,333.7129,116290.0
2024-11-21 10:35:00,335.17,336.74,335.17,335.74,77794.0,333.693,335.2561,333.693,334.2605,77794.0
2024-11-21 10:40:00,335.74,336.61,334.95,335.86,24544.0,334.2605,335.1266,333.474,334.3799,24544.0
2024-11-21 10:45:00,335.87,337.25,335.36,337.25,29074.0,334.3899,335.7638,333.8821,335.7638,29074.0
2024-11-21 10:50:00,337.06,338.56,336.85,338.34,59889.0,335.5747,337.068,335.3656,336.849,59889.0
2024-11-21 10:55:00,338.36,339.39,338.32,338.98,81374.0,336.8689,337.8944,336.8291,337.4862,81374.0
2024-11-21 11:00:00,339.13,339.39,338.56,339.23,72347.0,337.6355,337.8944,337.068,337.7351,72347.0
2024-11-21 11:05:00,339.07,339.63,338.96,339.63,39692.0,337.5758,338.1333,337.4663,338.1333,39692.0
2024-11-21 11:10:00,339.54,340.1,339.18,340.01,76670.0,338.0437,338.6013,337.6853,338.5117,76670.0
2024-11-21 11:15:00,340.01,340.42,339.69,339.91,72577.0,338.5117,338.9198,338.1931,338.4121,72577.0
2024-11-21 11:20:00,339.91,340.73,339.58,340.13,86641.0,338.4121,339.2285,338.0835,338.6311,86641.0
2024-11-21 11:25:00,340.08,341.18,340.01,341.15,59129.0,338.5813,339.6765,338.5117,339.6466,59129.0
2024-11-21 11:30:00,341.11,341.24,339.85,340.39,51516.0,339.6068,339.7362,338.3524,338.89,51516.0
2024-11-21 11:35:00,340.17,340.37,339.15,339.22,54451.0,338.6709,338.8701,337.6554,337.7251,54451.0
2024-11-21 11:40:00,339.22,340.01,339.13,339.87,57136.0,337.7251,338.5117,337.6355,338.3723,57136.0
2024-11-21 11:45:00,339.89,340.67,339.38,339.94,73184.0,338.3922,339.1687,337.8844,338.442,73184.0
2024-11-21 11:50:00,339.94,340.74,339.79,340.71,40655.0,338.442,339.2384,338.2926,339.2086,40655.0
2024-11-21 11:55:00,340.63,340.75,340.23,340.59,57183.0,339.1289,339.2484,338.7307,339.0891,57183.0
2024-11-21 12:00:00,340.59,340.65,339.9,340.22,52344.0,339.0891,339.1488,338.4021,338.7207,52344.0
2024-11-21 12:05:00,340.22,340.61,340.08,340.47,31871.0,338.7207,339.109,338.5813,338.9696,31871.0
2024-11-21 12:10:00,340.63,340.85,339.96,340.0,36204.0,339.1289,339.348,338.4619,338.5017,36204.0
2024-11-21 12:15:00,340.1,340.43,339.75,340.0,28533.0,338.6013,338.9298,338.2528,338.5017,28533.0
2024-11-21 12:20:00,340.12,340.66,339.89,340.48,29929.0,338.6212,339.1588,338.3922,338.9796,29929.0
2024-11-21 12:25:00,340.57,342.33,340.47,342.04,42420.0,339.0692,340.8214,338.9696,340.5327,42420.0
2024-11-21 12:30:00,341.96,342.28,341.78,341.86,40131.0,340.4531,340.7717,340.2739,340.3535,40131.0
2024-11-21 12:35:00,341.88,341.89,341.38,341.57,30561.0,340.3734,340.3834,339.8756,340.0648,30561.0
2024-11-21 12:40:00,341.53,342.12,341.46,341.92,62087.0,340.025,340.6124,339.9553,340.4132,62087.0
2024-11-21 12:45:00,341.83,342.55,341.64,341.74,61131.0,340.3236,341.0405,340.1345,340.234,61131.0
2024-11-21 12:50:00,341.64,341.9,341.39,341.62,17784.0,340.1345,340.3933,339.8856,340.1146,17784.0
2024-11-21 12:55:00,341.44,341.52,340.94,341.08,36521.0,339.9354,340.015,339.4376,339.5769,36521.0
2024-11-21 13:00:00,341.09,341.28,340.79,340.8,21767.0,339.5869,339.7761,339.2882,339.2982,21767.0
2024-11-21 13:05:00,340.75,341.32,340.73,340.85,24178.0,339.2484,339.8159,339.2285,339.348,24178.0
2024-11-21 13:10:00,340.86,341.56,340.85,340.87,19391.0,339.3579,340.0548,339.348,339.3679,19391.0
2024-11-21 13:15:00,340.99,341.15,340.6,340.94,10410.0,339.4873,339.6466,339.0991,339.4376,10410.0
2024-11-21 13:20:00,340.87,342.63,340.87,342.56,67818.0,339.3679,341.1201,339.3679,341.0504,67818.0
2024-11-21 13:25:00,342.54,342.82,342.12,342.8,32303.0,341.0305,341.3093,340.6124,341.2894,32303.0
2024-11-21 13:30:00,342.86,342.93,342.44,342.59,26629.0,341.3491,341.4188,340.9309,341.0803,26629.0
2024-11-21 13:35:00,342.6,342.94,341.58,341.69,60086.0,341.0902,341.4287,340.0747,340.1843,60086.0
2024-11-21 13:40:00,341.69,342.09,341.12,341.94,38078.0,340.1843,340.5825,339.6168,340.4331,38078.0
2024-11-21 13:45:00,341.8,342.13,341.48,341.48,23226.0,340.2938,340.6223,339.9752,339.9752,23226.0
2024-11-21 13:50:00,341.47,341.76,340.95,341.43,30573.0,339.9652,340.2539,339.4475,339.9254,30573.0
2024-11-21 13:55:00,341.7,342.09,341.48,341.86,22503.0,340.1942,340.5825,339.9752,340.3535,22503.0
2024-11-21 14:00:00,341.81,341.99,341.03,341.13,25912.0,340.3037,340.4829,339.5272,339.6267,25912.0
2024-11-21 14:05:00,341.25,341.47,340.95,341.01,25878.0,339.7462,339.9652,339.4475,339.5072,25878.0
2024-11-21 14:10:00,340.95,341.19,340.79,341.02,17954.0,339.4475,339.6865,339.2882,339.5172,17954.0
2024-11-21 14:15:00,340.91,341.15,340.34,340.43,26362.0,339.4077,339.6466,338.8402,338.9298,26362.0
2024-11-21 14:20:00,340.44,340.8,340.1,340.65,22992.0,338.9398,339.2982,338.6013,339.1488,22992.0
2024-11-21 14:25:00,340.63,340.89,340.34,340.59,18284.0,339.1289,339.3878,338.8402,339.0891,18284.0
2024-11-21 14:30:00,340.59,340.69,340.13,340.3,31128.0,339.0891,339.1887,338.6311,338.8004,31128.0
2024-11-21 14:35:00,340.32,340.86,340.31,340.78,14233.0,338.8203,339.3579,338.8103,339.2783,14233.0
2024-11-21 14:40:00,340.66,340.8,340.47,340.78,13137.0,339.1588,339.2982,338.9696,339.2783,13137.0
2024-11-21 14:45:00,340.7,340.87,340.59,340.78,10188.0,339.1986,339.3679,339.0891,339.2783,10188.0
2024-11-21 14:50:00,340.83,341.0,340.54,340.84,25509.0,339.328,339.4973,339.0393,339.338,25509.0
2024-11-21 14:55:00,340.74,340.89,340.39,340.5,36288.0,339.2384,339.3878,338.89,338.9995,36288.0
2024-11-21 15:00:00,340.5,340.65,338.75,338.88,51409.0,338.9995,339.1488,337.2572,337.3866,51409.0
2024-11-21 15:05:00,338.77,339.23,338.65,339.05,20494.0,337.2771,337.7351,337.1576,337.5559,20494.0
2024-11-21 15:10:00,338.82,339.09,338.27,338.27,28871.0,337.3269,337.5957,336.7793,336.7793,28871.0
2024-11-21 15:15:00,338.29,338.84,338.2,338.41,31788.0,336.7992,337.3468,336.7096,336.9187,31788.0
2024-11-21 15:20:00,338.36,338.43,337.92,337.94,43917.0,336.8689,336.9386,336.4309,336.4508,43917.0
2024-11-21 15:25:00,337.89,338.43,337.77,338.27,39808.0,336.401,336.9386,336.2815,336.7793,39808.0
2024-11-21 15:30:00,338.32,338.59,338.0,338.04,45314.0,336.8291,337.0979,336.5105,336.5503,45314.0
2024-11-21 15:35:00,338.1,338.14,337.38,337.77,48681.0,336.6101,336.6499,335.8932,336.2815,48681.0
2024-11-21 15:40:00,337.81,337.81,337.23,337.38,44504.0,336.3213,336.3213,335.7439,335.8932,44504.0
2024-11-21 15:45:00,337.38,337.39,336.5,336.77,90845.0,335.8932,335.9032,335.0171,335.2859,90845.0
2024-11-21 15:50:00,336.77,336.79,335.63,336.16,143466.0,335.2859,335.3058,334.151,334.6786,143466.0
2024-11-21 15:55:00,336.08,336.7,335.69,335.83,343021.0,334.599,335.2162,334.2107,334.3501,343021.0
2024-11-22 09:30:00,338.95,340.42,336.45,337.91,244161.0,337.4563,338.9198,334.9673,336.4209,244161.0
2024-11-22 09:35:00,337.5,337.83,336.28,336.57,65208.0,336.0127,336.3413,334.7981,335.0868,65208.0
2024-11-22 09:40:00,337.22,338.97,336.51,338.46,87837.0,335.7339,337.4762,335.0271,336.9685,87837.0
2024-11-22 09:45:00,338.58,339.0,337.71,338.06,36838.0,337.088,337.5061,336.2218,336.5702,36838.0
2024-11-22 09:50:00,338.02,338.59,337.34,337.82,21272.0,336.5304,337.0979,335.8534,336.3313,21272.0
2024-11-22 09:55:00,337.97,339.11,337.36,338.78,39589.0,336.4806,337.6156,335.8733,337.2871,39589.0
2024-11-22 10:00:00,338.8,338.89,337.01,337.66,77893.0,337.307,337.3966,335.5249,336.172,77893.0
2024-11-22 10:05:00,337.69,338.17,337.29,337.4,32184.0,336.2019,336.6798,335.8036,335.9132,32184.0
2024-11-22 10:10:00,337.4,337.65,336.41,336.6,55290.0,335.9132,336.1621,334.9275,335.1167,55290.0
2024-11-22 10:15:00,336.54,337.35,336.37,336.81,49532.0,335.0569,335.8634,334.8877,335.3258,49532.0
2024-11-22 10:20:00,336.92,337.71,335.78,336.46,72953.0,335.4353,336.2218,334.3003,334.9773,72953.0
2024-11-22 10:25:00,336.5,337.4,336.43,337.0,41032.0,335.0171,335.9132,334.9474,335.5149,41032.0
2024-11-22 10:30:00,337.0,337.34,336.26,336.62,25082.0,335.5149,335.8534,334.7782,335.1366,25082.0
2024-11-22 10:35:00,336.67,337.5,336.14,337.28,26022.0,335.1864,336.0127,334.6587,335.7937,26022.0
2024-11-22 10:40:00,337.32,337.57,336.82,337.3,31419.0,335.8335,336.0824,335.3357,335.8136,31419.0
2024-11-22 10:45:00,337.31,337.59,336.35,336.61,15282.0,335.8236,336.1023,334.8678,335.1266,15282.0
2024-11-22 10:50:00,336.73,337.36,336.68,336.9,17070.0,335.2461,335.8733,335.1963,335.4154,17070.0
2024-11-22 10:55:00,336.88,337.46,336.73,337.39,22460.0,335.3954,335.9729,335.2461,335.9032,22460.0
2024-11-22 11:00:00,337.4,337.4,336.83,337.08,22123.0,335.9132,335.9132,335.3457,335.5946,22123.0
2024-11-22 11:05:00,336.95,337.33,336.64,336.64,37635.0,335.4651,335.8435,335.1565,335.1565,37635.0
2024-11-22 11:10:00,336.75,337.5,336.53,337.17,43320.0,335.266,336.0127,335.047,335.6842,43320.0
2024-11-22 11:15:00,337.1,337.73,337.08,337.14,22342.0,335.6145,336.2417,335.5946,335.6543,22342.0
2024-11-22 11:20:00,337.16,337.49,336.56,337.24,23696.0,335.6742,336.0028,335.0769,335.7539,23696.0
2024-11-22 11:25:00,337.24,337.92,336.97,337.9,22227.0,335.7539,336.4309,335.4851,336.411,22227.0
2024-11-22 11:30:00,337.91,338.3,337.77,338.21,36415.0,336.4209,336.8092,336.2815,336.7196,36415.0
2024-11-22 11:35:00,338.22,338.9,337.86,338.59,25254.0,336.7295,337.4065,336.3711,337.0979,25254.0
2024-11-22 11:40:00,338.73,338.73,338.34,338.48,25817.0,337.2373,337.2373,336.849,336.9884,25817.0
2024-11-22 11:45:00,338.49,339.07,338.32,338.97,34373.0,336.9984,337.5758,336.8291,337.4762,34373.0
2024-11-22 11:50:00,339.01,339.34,338.84,339.18,30499.0,337.5161,337.8446,337.3468,337.6853,30499.0
2024-11-22 11:55:00,339.17,339.28,338.61,338.93,24259.0,337.6754,337.7849,337.1178,337.4364,24259.0
2024-11-22 12:00:00,338.95,339.75,338.61,339.74,13196.0,337.4563,338.2528,337.1178,338.2428,13196.0
2024-11-22 12:05:00,339.63,340.62,339.63,340.61,48417.0,338.1333,339.119,338.1333,339.109,48417.0
2024-11-22 12:10:00,340.5,340.97,340.42,340.74,37006.0,338.9995,339.4674,338.9198,339.2384,37006.0
2024-11-22 12:15:00,340.74,340.94,340.43,340.83,30197.0,339.2384,339.4376,338.9298,339.328,30197.0
2024-11-22 12:20:00,340.85,341.22,340.77,340.89,38833.0,339.348,339.7163,339.2683,339.3878,38833.0
2024-11-22 12:25:00,340.89,341.3,340.69,341.03,14989.0,339.3878,339.796,339.1887,339.5272,14989.0
2024-11-22 12:30:00,341.04,341.05,340.3,340.75,23865.0,339.5371,339.5471,338.8004,339.2484,23865.0
2024-11-22 12:35:00,340.83,340.83,340.33,340.5,16726.0,339.328,339.328,338.8302,338.9995,16726.0
2024-11-22 12:40:00,340.44,341.01,340.44,340.78,21011.0,338.9398,339.5072,338.9398,339.2783,21011.0
2024-11-22 12:45:00,340.76,340.8,340.35,340.52,12685.0,339.2583,339.2982,338.8502,339.0194,12685.0
2024-11-22 12:50:00,340.59,341.19,340.59,341.08,12757.0,339.0891,339.6865,339.0891,339.5769,12757.0
2024-11-22 12:55:00,341.18,341.34,341.0,341.06,9118.0,339.6765,339.8358,339.4973,339.557,9118.0
2024-11-22 13:00:00,341.06,341.2,340.68,341.04,10695.0,339.557,339.6964,339.1787,339.5371,10695.0
2024-11-22 13:05:00,341.08,341.24,340.96,341.05,7808.0,339.5769,339.7362,339.4575,339.5471,7808.0
2024-11-22 13:10:00,341.05,341.1,340.61,340.63,16853.0,339.5471,339.5969,339.109,339.1289,16853.0
2024-11-22 13:15:00,340.62,340.86,340.53,340.62,13452.0,339.119,339.3579,339.0294,339.119,13452.0
2024-11-22 13:20:00,340.44,340.61,340.28,340.5,10433.0,338.9398,339.109,338.7805,338.9995,10433.0
2024-11-22 13:25:00,340.5,340.68,340.02,340.24,10679.0,338.9995,339.1787,338.5216,338.7406,10679.0
2024-11-22 13:30:00,340.18,341.2,340.18,341.18,49221.0,338.6809,339.6964,338.6809,339.6765,49221.0
2024-11-22 13:35:00,341.18,341.3,340.84,341.02,16401.0,339.6765,339.796,339.338,339.5172,16401.0
2024-11-22 13:40:00,341.0,341.52,340.8,341.31,42148.0,339.4973,340.015,339.2982,339.8059,42148.0
2024-11-22 13:45:00,341.31,341.94,341.31,341.43,21484.0,339.8059,340.4331,339.8059,339.9254,21484.0
2024-11-22 13:50:00,341.4,341.52,341.03,341.32,17981.0,339.8955,340.015,339.5272,339.8159,17981.0
2024-11-22 13:55:00,341.32,341.67,341.13,341.4,9835.0,339.8159,340.1643,339.6267,339.8955,9835.0
2024-11-22 14:00:00,341.47,341.47,341.22,341.43,7626.0,339.9652,339.9652,339.7163,339.9254,7626.0
2024-11-22 14:05:00,341.22,341.36,339.82,339.86,36657.0,339.7163,339.8557,338.3225,338.3623,36657.0
2024-11-22 14:10:00,340.02,340.36,339.93,340.02,24099.0,338.5216,338.8601,338.432,338.5216,24099.0
2024-11-22 14:15:00,340.02,340.1,339.31,339.8,37429.0,338.5216,338.6013,337.8147,338.3026,37429.0
2024-11-22 14:20:00,339.74,340.41,339.69,340.28,44434.0,338.2428,338.9099,338.1931,338.7805,44434.0
2024-11-22 14:25:00,340.2,340.66,340.1,340.47,38003.0,338.7008,339.1588,338.6013,338.9696,38003.0
2024-11-22 14:30:00,340.47,340.57,340.06,340.25,14561.0,338.9696,339.0692,338.5614,338.7506,14561.0
2024-11-22 14:35:00,340.18,340.67,340.17,340.46,17333.0,338.6809,339.1687,338.6709,338.9597,17333.0
2024-11-22 14:40:00,340.36,340.56,340.07,340.07,12581.0,338.8601,339.0592,338.5714,338.5714,12581.0
2024-11-22 14:45:00,340.0,340.46,339.92,340.45,18493.0,338.5017,338.9597,338.4221,338.9497,18493.0
2024-11-22 14:50:00,340.38,340.75,340.34,340.75,17558.0,338.88,339.2484,338.8402,339.2484,17558.0
2024-11-22 14:55:00,340.67,340.88,340.54,340.62,20169.0,339.1687,339.3778,339.0393,339.119,20169.0
2024-11-22 15:00:00,340.72,340.72,340.0,340.14,22658.0,339.2185,339.2185,338.5017,338.6411,22658.0
2024-11-22 15:05:00,340.14,340.75,340.11,340.54,26812.0,338.6411,339.2484,338.6112,339.0393,26812.0
2024-11-22 15:10:00,340.45,340.61,340.39,340.5,16400.0,338.9497,339.109,338.89,338.9995,16400.0
2024-11-22 15:15:00,340.5,341.18,340.41,341.09,42174.0,338.9995,339.6765,338.9099,339.5869,42174.0
2024-11-22 15:20:00,341.1,341.47,340.93,341.45,21437.0,339.5969,339.9652,339.4276,339.9453,21437.0
2024-11-22 15:25:00,341.46,341.88,341.17,341.55,35473.0,339.9553,340.3734,339.6665,340.0449,35473.0
2024-11-22 15:30:00,341.56,341.66,341.17,341.47,46824.0,340.0548,340.1544,339.6665,339.9652,46824.0
2024-11-22 15:35:00,341.48,342.17,341.46,342.13,112534.0,339.9752,340.6621,339.9553,340.6223,112534.0
2024-11-22 15:40:00,342.18,342.25,341.25,341.45,58249.0,340.6721,340.7418,339.7462,339.9453,58249.0
2024-11-22 15:45:00,341.44,341.91,341.43,341.75,42350.0,339.9354,340.4033,339.9254,340.244,42350.0
2024-11-22 15:50:00,341.79,342.65,341.74,342.56,124393.0,340.2838,341.14,340.234,341.0504,124393.0
2024-11-22 15:55:00,342.55,342.81,341.99,342.01,276025.0,341.0405,341.2993,340.4829,340.5028,276025.0
2024-11-25 09:30:00,345.0,347.85,344.0,345.17,381737.0,343.4797,346.3171,342.4841,343.6489,381737.0
2024-11-25 09:35:00,345.32,346.73,344.36,345.26,116862.0,343.7983,345.202,342.8425,343.7385,116862.0
2024-11-25 09:40:00,345.2,345.54,344.52,344.9,77734.0,343.6788,344.0173,343.0018,343.3801,77734.0
2024-11-25 09:45:00,345.06,345.32,344.44,345.0,125844.0,343.5394,343.7983,342.9221,343.4797,125844.0
2024-11-25 09:50:00,345.0,345.08,344.0,344.64,96003.0,343.4797,343.5593,342.4841,343.1213,96003.0
2024-11-25 09:55:00,344.66,344.94,344.15,344.24,56273.0,343.1412,343.4199,342.6334,342.723,56273.0
2024-11-25 10:00:00,344.24,344.34,343.08,344.23,41553.0,342.723,342.8226,341.5681,342.7131,41553.0
2024-11-25 10:05:00,344.26,344.61,343.71,344.1,17502.0,342.7429,343.0914,342.1953,342.5836,17502.0
2024-11-25 10:10:00,343.88,343.97,343.27,343.44,38304.0,342.3646,342.4542,341.7573,341.9265,38304.0
2024-11-25 10:15:00,343.24,343.71,342.8,343.48,41695.0,341.7274,342.1953,341.2894,341.9664,41695.0
2024-11-25 10:20:00,343.34,343.85,342.83,343.18,24756.0,341.827,342.3347,341.3192,341.6677,24756.0
2024-11-25 10:25:00,343.56,343.7,342.8,343.21,42405.0,342.046,342.1854,341.2894,341.6976,42405.0
2024-11-25 10:30:00,343.22,343.38,341.78,341.85,68623.0,341.7075,341.8668,340.2739,340.3435,68623.0
2024-11-25 10:35:00,341.82,342.13,341.05,341.16,39888.0,340.3137,340.6223,339.5471,339.6566,39888.0
2024-11-25 10:40:00,341.22,342.59,341.21,342.59,20743.0,339.7163,341.0803,339.7064,341.0803,20743.0
2024-11-25 10:45:00,342.54,342.62,341.6,342.02,29673.0,341.0305,341.1102,340.0946,340.5128,29673.0
2024-11-25 10:50:00,342.07,342.14,341.17,341.85,23389.0,340.5626,340.6323,339.6665,340.3435,23389.0
2024-11-25 10:55:00,341.75,341.87,341.35,341.36,24732.0,340.244,340.3635,339.8457,339.8557,24732.0
2024-11-25 11:00:00,341.4,341.97,341.1,341.86,20079.0,339.8955,340.463,339.5969,340.3535,20079.0
2024-11-25 11:05:00,341.83,341.96,341.62,341.76,17745.0,340.3236,340.4531,340.1146,340.2539,17745.0
2024-11-25 11:10:00,341.84,342.31,341.81,341.83,25888.0,340.3336,340.8015,340.3037,340.3236,25888.0
2024-11-25 11:15:00,342.02,342.02,340.91,341.38,55047.0,340.5128,340.5128,339.4077,339.8756,55047.0
2024-11-25 11:20:00,341.32,341.58,340.89,340.99,32414.0,339.8159,340.0747,339.3878,339.4873,32414.0
2024-11-25 11:25:00,341.0,341.73,340.96,341.19,25934.0,339.4973,340.2241,339.4575,339.6865,25934.0
2024-11-25 11:30:00,341.13,341.85,341.12,341.49,23126.0,339.6267,340.3435,339.6168,339.9851,23126.0
2024-11-25 11:35:00,341.36,341.61,341.14,341.16,14046.0,339.8557,340.1046,339.6367,339.6566,14046.0
2024-11-25 11:40:00,341.12,341.26,340.62,340.69,31807.0,339.6168,339.7561,339.119,339.1887,31807.0
2024-11-25 11:45:00,340.66,340.89,340.2,340.29,56177.0,339.1588,339.3878,338.7008,338.7904,56177.0
2024-11-25 11:50:00,340.29,340.52,340.01,340.48,33654.0,338.7904,339.0194,338.5117,338.9796,33654.0
2024-11-25 11:55:00,340.48,340.57,340.22,340.47,12466.0,338.9796,339.0692,338.7207,338.9696,12466.0
2024-11-25 12:00:00,340.38,340.38,339.65,340.0,45686.0,338.88,338.88,338.1532,338.5017,45686.0
2024-11-25 12:05:00,340.02,340.26,339.17,339.23,14304.0,338.5216,338.7606,337.6754,337.7351,14304.0
2024-11-25 12:10:00,339.18,339.51,338.32,338.61,49406.0,337.6853,338.0139,336.8291,337.1178,49406.0
2024-11-25 12:15:00,338.6,338.99,338.5,338.66,21073.0,337.1079,337.4961,337.0083,337.1676,21073.0
2024-11-25 12:20:00,338.53,338.69,338.32,338.69,25467.0,337.0382,337.1975,336.8291,337.1975,25467.0
2024-11-25 12:25:00,338.59,338.96,338.29,338.95,14715.0,337.0979,337.4663,336.7992,337.4563,14715.0
2024-11-25 12:30:00,338.97,339.36,338.54,339.04,34984.0,337.4762,337.8645,337.0481,337.5459,34984.0
2024-11-25 12:35:00,339.17,339.17,338.66,339.01,10848.0,337.6754,337.6754,337.1676,337.5161,10848.0
2024-11-25 12:40:00,338.94,339.34,338.68,338.74,11297.0,337.4464,337.8446,337.1875,337.2473,11297.0
2024-11-25 12:45:00,338.84,339.26,338.62,339.11,25637.0,337.3468,337.765,337.1278,337.6156,25637.0
2024-11-25 12:50:00,339.13,339.85,339.13,339.58,9099.0,337.6355,338.3524,337.6355,338.0835,9099.0
2024-11-25 12:55:00,339.74,340.12,339.35,339.77,14875.0,338.2428,338.6212,337.8546,338.2727,14875.0
2024-11-25 13:00:00,339.78,340.44,339.78,340.38,15713.0,338.2827,338.9398,338.2827,338.88,15713.0
2024-11-25 13:05:00,340.38,340.75,340.26,340.68,14718.0,338.88,339.2484,338.7606,339.1787,14718.0
2024-11-25 13:10:00,340.68,341.29,340.67,341.2,13502.0,339.1787,339.786,339.1687,339.6964,13502.0
2024-11-25 13:15:00,341.16,341.51,340.78,341.41,12394.0,339.6566,340.005,339.2783,339.9055,12394.0
2024-11-25 13:20:00,341.46,341.46,340.91,341.25,8037.0,339.9553,339.9553,339.4077,339.7462,8037.0
2024-11-25 13:25:00,341.19,341.21,340.94,341.05,6345.0,339.6865,339.7064,339.4376,339.5471,6345.0
2024-11-25 13:30:00,341.13,341.53,340.93,341.52,14160.0,339.6267,340.025,339.4276,340.015,14160.0
2024-11-25 13:35:00,341.52,341.63,341.17,341.4,9255.0,340.015,340.1245,339.6665,339.8955,9255.0
2024-11-25 13:40:00,341.61,341.61,341.17,341.29,7753.0,340.1046,340.1046,339.6665,339.786,7753.0
2024-11-25 13:45:00,341.23,341.78,341.23,341.44,10838.0,339.7263,340.2739,339.7263,339.9354,10838.0
2024-11-25 13:50:00,341.48,341.65,341.33,341.56,7756.0,339.9752,340.1444,339.8258,340.0548,7756.0
2024-11-25 13:55:00,341.66,341.91,341.52,341.85,8704.0,340.1544,340.4033,340.015,340.3435,8704.0
2024-11-25 14:00:00,341.9,341.94,341.47,341.47,11161.0,340.3933,340.4331,339.9652,339.9652,11161.0
2024-11-25 14:05:00,341.53,341.8,341.4,341.73,8591.0,340.025,340.2938,339.8955,340.2241,8591.0
2024-11-25 14:10:00,341.81,341.91,341.67,341.75,15890.0,340.3037,340.4033,340.1643,340.244,15890.0
2024-11-25 14:15:00,341.66,341.86,341.61,341.64,8471.0,340.1544,340.3535,340.1046,340.1345,8471.0
2024-11-25 14:20:00,341.69,341.77,341.38,341.45,16186.0,340.1843,340.2639,339.8756,339.9453,16186.0
2024-11-25 14:25:00,341.52,341.64,341.42,341.6,5060.0,340.015,340.1345,339.9154,340.0946,5060.0
2024-11-25 14:30:00,341.62,341.65,341.34,341.37,17607.0,340.1146,340.1444,339.8358,339.8657,17607.0
2024-11-25 14:35:00,341.43,341.64,341.42,341.55,8393.0,339.9254,340.1345,339.9154,340.0449,8393.0
2024-11-25 14:40:00,341.6,342.29,341.54,342.22,19732.0,340.0946,340.7816,340.0349,340.7119,19732.0
2024-11-25 14:45:00,342.34,342.57,342.1,342.5,11389.0,340.8314,341.0604,340.5924,340.9907,11389.0
2024-11-25 14:50:00,342.5,342.53,342.3,342.32,8750.0,340.9907,341.0205,340.7916,340.8115,8750.0
2024-11-25 14:55:00,342.31,342.35,341.93,342.22,11183.0,340.8015,340.8413,340.4232,340.7119,11183.0
2024-11-25 15:00:00,342.2,342.26,341.47,341.53,10772.0,340.692,340.7517,339.9652,340.025,10772.0
2024-11-25 15:05:00,341.59,341.68,341.4,341.41,6236.0,340.0847,340.1743,339.8955,339.9055,6236.0
2024-11-25 15:10:00,341.38,341.49,340.94,341.13,13083.0,339.8756,339.9851,339.4376,339.6267,13083.0
2024-11-25 15:15:00,341.13,341.35,340.78,340.87,22024.0,339.6267,339.8457,339.2783,339.3679,22024.0
2024-11-25 15:20:00,340.99,341.07,340.59,340.65,12993.0,339.4873,339.567,339.0891,339.1488,12993.0
2024-11-25 15:25:00,340.58,340.92,340.58,340.9,16839.0,339.0791,339.4176,339.0791,339.3977,16839.0
2024-11-25 15:30:00,340.74,340.77,340.15,340.15,14475.0,339.2384,339.2683,338.651,338.651,14475.0
2024-11-25 15:35:00,340.17,340.25,339.64,339.79,32069.0,338.6709,338.7506,338.1433,338.2926,32069.0
2024-11-25 15:40:00,339.81,339.92,339.45,339.52,31766.0,338.3125,338.4221,337.9541,338.0238,31766.0
2024-11-25 15:45:00,339.52,339.91,339.29,339.84,33701.0,338.0238,338.4121,337.7948,338.3424,33701.0
2024-11-25 15:50:00,339.79,339.89,339.3,339.58,59933.0,338.2926,338.3922,337.8048,338.0835,59933.0
2024-11-25 15:55:00,339.53,339.79,338.93,339.14,263869.0,338.0338,338.2926,337.4364,337.6455,263869.0
2024-11-26 09:30:00,341.98,343.81,340.0,343.41,223451.0,340.473,342.2949,338.5017,341.8967,223451.0
2024-11-26 09:35:00,343.25,343.36,340.44,340.61,80317.0,341.7374,341.8469,338.9398,339.109,80317.0
2024-11-26 09:40:00,340.65,341.36,340.17,340.45,35686.0,339.1488,339.8557,338.6709,338.9497,35686.0
2024-11-26 09:45:00,340.62,341.82,340.4,341.77,18285.0,339.119,340.3137,338.8999,340.2639,18285.0
2024-11-26 09:50:00,341.92,342.12,341.31,341.57,25857.0,340.4132,340.6124,339.8059,340.0648,25857.0
2024-11-26 09:55:00,341.37,341.44,340.57,341.2,26314.0,339.8657,339.9354,339.0692,339.6964,26314.0
2024-11-26 10:00:00,341.32,341.51,340.64,340.86,86012.0,339.8159,340.005,339.1389,339.3579,86012.0
2024-11-26 10:05:00,340.9,341.02,340.22,340.36,27343.0,339.3977,339.5172,338.7207,338.8601,27343.0
2024-11-26 10:10:00,340.07,340.41,339.68,339.68,28495.0,338.5714,338.9099,338.1831,338.1831,28495.0
2024-11-26 10:15:00,339.65,340.1,339.14,339.29,99835.0,338.1532,338.6013,337.6455,337.7948,99835.0
2024-11-26 10:20:00,339.42,339.56,339.15,339.43,23325.0,337.9243,338.0636,337.6554,337.9342,23325.0
2024-11-26 10:25:00,339.49,340.74,339.29,340.64,82565.0,337.9939,339.2384,337.7948,339.1389,82565.0
2024-11-26 10:30:00,340.5,341.06,340.35,340.85,16862.0,338.9995,339.557,338.8502,339.348,16862.0
2024-11-26 10:35:00,340.76,340.83,340.41,340.53,30105.0,339.2583,339.328,338.9099,339.0294,30105.0
2024-11-26 10:40:00,340.53,341.17,340.44,340.76,65495.0,339.0294,339.6665,338.9398,339.2583,65495.0
2024-11-26 10:45:00,340.71,340.85,339.72,340.12,30249.0,339.2086,339.348,338.2229,338.6212,30249.0
2024-11-26 10:50:00,340.15,340.67,340.14,340.42,32207.0,338.651,339.1687,338.6411,338.9198,32207.0
2024-11-26 10:55:00,340.48,340.65,340.13,340.32,9545.0,338.9796,339.1488,338.6311,338.8203,9545.0
2024-11-26 11:00:00,340.34,340.96,340.19,340.81,55883.0,338.8402,339.4575,338.6909,339.3081,55883.0
2024-11-26 11:05:00,340.83,341.2,340.61,340.91,35259.0,339.328,339.6964,339.109,339.4077,35259.0
2024-11-26 11:10:00,341.04,341.05,340.45,340.62,12688.0,339.5371,339.5471,338.9497,339.119,12688.0
2024-11-26 11:15:00,340.58,341.11,340.46,341.06,59609.0,339.0791,339.6068,338.9597,339.557,59609.0
2024-11-26 11:20:00,341.0,341.32,340.67,340.7,41963.0,339.4973,339.8159,339.1687,339.1986,41963.0
2024-11-26 11:25:00,340.62,340.89,340.55,340.63,14168.0,339.119,339.3878,339.0493,339.1289,14168.0
2024-11-26 11:30:00,340.63,341.23,340.57,341.19,31401.0,339.1289,339.7263,339.0692,339.6865,31401.0
2024-11-26 11:35:00,341.14,341.63,341.03,341.48,27316.0,339.6367,340.1245,339.5272,339.9752,27316.0
2024-11-26 11:40:00,341.46,341.5,341.11,341.36,31337.0,339.9553,339.9951,339.6068,339.8557,31337.0
2024-11-26 11:45:00,341.27,341.5,341.08,341.43,16571.0,339.7661,339.9951,339.5769,339.9254,16571.0
2024-11-26 11:50:00,341.44,342.07,341.44,341.71,29221.0,339.9354,340.5626,339.9354,340.2042,29221.0
2024-11-26 11:55:00,341.76,342.31,341.69,342.12,16856.0,340.2539,340.8015,340.1843,340.6124,16856.0
2024-11-26 12:00:00,342.18,342.18,341.7,341.78,19909.0,340.6721,340.6721,340.1942,340.2739,19909.0
2024-11-26 12:05:00,341.78,342.49,341.77,342.35,23470.0,340.2739,340.9807,340.2639,340.8413,23470.0
2024-11-26 12:10:00,342.36,342.67,342.05,342.05,38130.0,340.8513,341.1599,340.5427,340.5427,38130.0
2024-11-26 12:15:00,342.0,342.08,341.7,341.7,9759.0,340.4929,340.5725,340.1942,340.1942,9759.0
2024-11-26 12:20:00,341.82,342.26,341.69,342.1,19774.0,340.3137,340.7517,340.1843,340.5924,19774.0
2024-11-26 12:25:00,342.06,342.18,341.7,341.82,16163.0,340.5526,340.6721,340.1942,340.3137,16163.0
2024-11-26 12:30:00,341.81,342.04,341.54,341.65,33751.0,340.3037,340.5327,340.0349,340.1444,33751.0
2024-11-26 12:35:00,341.74,342.04,341.56,341.88,12709.0,340.234,340.5327,340.0548,340.3734,12709.0
2024-11-26 12:40:00,341.88,342.38,341.8,342.03,10188.0,340.3734,340.8712,340.2938,340.5228,10188.0
2024-11-26 12:45:00,341.92,342.13,341.85,342.08,11015.0,340.4132,340.6223,340.3435,340.5725,11015.0
2024-11-26 12:50:00,342.09,342.61,342.09,342.37,16790.0,340.5825,341.1002,340.5825,340.8613,16790.0
2024-11-26 12:55:00,342.36,342.65,342.36,342.53,21185.0,340.8513,341.14,340.8513,341.0205,21185.0
2024-11-26 13:00:00,342.54,342.68,342.41,342.58,17008.0,341.0305,341.1699,340.9011,341.0703,17008.0
2024-11-26 13:05:00,342.56,342.76,342.52,342.7,13539.0,341.0504,341.2495,341.0106,341.1898,13539.0
2024-11-26 13:10:00,342.71,342.73,342.25,342.48,18670.0,341.1998,341.2197,340.7418,340.9708,18670.0
2024-11-26 13:15:00,342.51,342.63,342.36,342.44,10234.0,341.0006,341.1201,340.8513,340.9309,10234.0
2024-11-26 13:20:00,342.46,342.52,342.25,342.52,14800.0,340.9509,341.0106,340.7418,341.0106,14800.0
2024-11-26 13:25:00,342.43,342.67,342.25,342.38,15539.0,340.921,341.1599,340.7418,340.8712,15539.0
2024-11-26 13:30:00,342.39,342.4,342.01,342.07,20637.0,340.8812,340.8911,340.5028,340.5626,20637.0
2024-11-26 13:35:00,342.06,342.46,341.92,342.26,32240.0,340.5526,340.9509,340.4132,340.7517,32240.0
2024-11-26 13:40:00,342.27,342.36,342.15,342.32,23877.0,340.7617,340.8513,340.6422,340.8115,23877.0
2024-11-26 13:45:00,342.33,342.59,342.19,342.39,25830.0,340.8214,341.0803,340.682,340.8812,25830.0
2024-11-26 13:50:00,342.38,342.79,342.26,342.75,18067.0,340.8712,341.2794,340.7517,341.2396,18067.0
2024-11-26 13:55:00,342.71,342.71,341.95,341.96,43494.0,341.1998,341.1998,340.4431,340.4531,43494.0
2024-11-26 14:00:00,341.76,341.99,341.68,341.96,12235.0,340.2539,340.4829,340.1743,340.4531,12235.0
2024-11-26 14:05:00,342.02,342.13,341.61,341.72,43911.0,340.5128,340.6223,340.1046,340.2141,43911.0
2024-11-26 14:10:00,341.73,342.08,341.66,341.85,20873.0,340.2241,340.5725,340.1544,340.3435,20873.0
2024-11-26 14:15:00,341.93,342.09,341.8,341.96,20295.0,340.4232,340.5825,340.2938,340.4531,20295.0
2024-11-26 14:20:00,341.95,342.09,341.66,341.73,19681.0,340.4431,340.5825,340.1544,340.2241,19681.0
2024-11-26 14:25:00,341.72,342.24,341.67,342.24,24146.0,340.2141,340.7318,340.1643,340.7318,24146.0
2024-11-26 14:30:00,342.24,342.72,342.13,342.66,30225.0,340.7318,341.2097,340.6223,341.15,30225.0
2024-11-26 14:35:00,342.68,342.68,342.45,342.59,19648.0,341.1699,341.1699,340.9409,341.0803,19648.0
2024-11-26 14:40:00,342.49,342.92,342.49,342.77,10926.0,340.9807,341.4088,340.9807,341.2595,10926.0
2024-11-26 14:45:00,342.87,342.93,342.65,342.88,14089.0,341.3591,341.4188,341.14,341.369,14089.0
2024-11-26 14:50:00,342.9,342.91,342.52,342.56,11087.0,341.3889,341.3989,341.0106,341.0504,11087.0
2024-11-26 14:55:00,342.56,342.6,342.19,342.24,20110.0,341.0504,341.0902,340.682,340.7318,20110.0
2024-11-26 15:00:00,342.3,342.61,342.17,342.59,27316.0,340.7916,341.1002,340.6621,341.0803,27316.0
2024-11-26 15:05:00,342.57,342.85,342.36,342.4,20002.0,341.0604,341.3391,340.8513,340.8911,20002.0
2024-11-26 15:10:00,342.4,342.5,342.08,342.13,33092.0,340.8911,340.9907,340.5725,340.6223,33092.0
2024-11-26 15:15:00,342.18,342.73,342.14,342.66,37552.0,340.6721,341.2197,340.6323,341.15,37552.0
2024-11-26 15:20:00,342.63,342.77,342.15,342.71,24143.0,341.1201,341.2595,340.6422,341.1998,24143.0
2024-11-26 15:25:00,342.71,342.88,342.66,342.84,20167.0,341.1998,341.369,341.15,341.3292,20167.0
2024-11-26 15:30:00,342.82,342.82,342.47,342.53,22163.0,341.3093,341.3093,340.9608,341.0205,22163.0
2024-11-26 15:35:00,342.53,342.53,342.3,342.42,16659.0,341.0205,341.0205,340.7916,340.911,16659.0
2024-11-26 15:40:00,342.42,342.71,342.35,342.54,62178.0,340.911,341.1998,340.8413,341.0305,62178.0
2024-11-26 15:45:00,342.54,342.92,342.52,342.78,28691.0,341.0305,341.4088,341.0106,341.2694,28691.0
2024-11-26 15:50:00,342.71,343.35,342.5,342.97,72801.0,341.1998,341.8369,340.9907,341.4586,72801.0
2024-11-26 15:55:00,343.06,343.63,342.87,343.18,200852.0,341.5482,342.1157,341.3591,341.6677,200852.0
2024-11-27 09:30:00,336.46,337.38,334.05,334.64,362060.0,334.9773,335.8932,332.5779,333.1653,362060.0
2024-11-27 09:35:00,334.54,335.32,333.47,333.97,155278.0,333.0658,333.8423,332.0005,332.4983,155278.0
2024-11-27 09:40:00,334.1,334.58,333.2,334.19,82199.0,332.6277,333.1056,331.7317,332.7173,82199.0
2024-11-27 09:45:00,334.21,334.63,332.96,333.19,113979.0,332.7372,333.1554,331.4927,331.7217,113979.0
2024-11-27 09:50:00,333.2,333.25,331.75,332.09,139846.0,331.7317,331.7814,330.2881,330.6266,139846.0
2024-11-27 09:55:00,332.0,333.2,331.51,333.06,101627.0,330.537,331.7317,330.0491,331.5923,101627.0
2024-11-27 10:00:00,333.06,333.53,332.81,332.99,117839.0,331.5923,332.0602,331.3434,331.5226,117839.0
2024-11-27 10:05:00,332.99,334.8,332.78,333.85,108534.0,331.5226,333.3246,331.3135,332.3788,108534.0
2024-11-27 10:10:00,333.7,333.91,332.84,333.22,39365.0,332.2295,332.4385,331.3733,331.7516,39365.0
2024-11-27 10:15:00,333.24,333.27,331.51,332.8,102892.0,331.7715,331.8014,330.0491,331.3334,102892.0
2024-11-27 10:20:00,332.66,332.66,330.88,330.93,50769.0,331.194,331.194,329.4219,329.4717,50769.0
2024-11-27 10:25:00,331.02,331.85,330.72,331.34,58531.0,329.5613,330.3876,329.2626,329.8799,58531.0
2024-11-27 10:30:00,331.42,331.61,330.65,330.99,64222.0,329.9595,330.1487,329.1929,329.5314,64222.0
2024-11-27 10:35:00,330.89,331.0,329.33,329.4,170618.0,329.4318,329.5414,327.8787,327.9484,170618.0
2024-11-27 10:40:00,329.45,330.58,329.02,330.29,116851.0,327.9982,329.1232,327.5701,328.8345,116851.0
2024-11-27 10:45:00,330.26,331.69,330.26,331.4,81942.0,328.8046,330.2283,328.8046,329.9396,81942.0
2024-11-27 10:50:00,331.23,331.89,331.02,331.53,28188.0,329.7703,330.4274,329.5613,330.069,28188.0
2024-11-27 10:55:00,331.54,332.22,330.65,331.0,158124.0,330.079,330.756,329.1929,329.5414,158124.0
2024-11-27 11:00:00,330.83,331.59,330.32,331.14,47975.0,329.3721,330.1288,328.8644,329.6807,47975.0
2024-11-27 11:05:00,331.09,332.28,331.0,332.12,43449.0,329.631,330.8157,329.5414,330.6564,43449.0
2024-11-27 11:10:00,332.12,332.5,331.71,332.13,34271.0,330.6564,331.0347,330.2482,330.6664,34271.0
2024-11-27 11:15:00,331.9,332.03,331.02,331.4,24426.0,330.4374,330.5668,329.5613,329.9396,24426.0
2024-11-27 11:20:00,331.36,331.65,331.03,331.33,111605.0,329.8998,330.1885,329.5712,329.8699,111605.0
2024-11-27 11:25:00,331.47,331.47,329.91,330.34,58885.0,330.0093,330.0093,328.4562,328.8843,58885.0
2024-11-27 11:30:00,330.47,330.61,329.79,329.99,47181.0,329.0137,329.1531,328.3367,328.5358,47181.0
2024-11-27 11:35:00,329.89,331.19,329.89,331.09,77362.0,328.4363,329.7305,328.4363,329.631,77362.0
2024-11-27 11:40:00,331.3,331.34,329.94,330.06,48638.0,329.84,329.8799,328.486,328.6055,48638.0
2024-11-27 11:45:00,330.07,330.59,329.86,330.2,26945.0,328.6155,329.1332,328.4064,328.7449,26945.0
2024-11-27 11:50:00,330.28,330.46,329.83,330.3,41747.0,328.8245,329.0037,328.3765,328.8444,41747.0
2024-11-27 11:55:00,330.4,330.56,330.23,330.56,12271.0,328.944,329.1033,328.7748,329.1033,12271.0
2024-11-27 12:00:00,330.54,330.63,329.64,329.73,36468.0,329.0834,329.173,328.1874,328.277,36468.0
2024-11-27 12:05:00,329.81,329.94,328.88,329.44,25819.0,328.3566,328.486,327.4307,327.9882,25819.0
2024-11-27 12:10:00,329.43,330.16,329.31,330.0,38528.0,327.9783,328.7051,327.8588,328.5458,38528.0
2024-11-27 12:15:00,330.0,330.08,329.43,330.04,23549.0,328.5458,328.6254,327.9783,328.5856,23549.0
2024-11-27 12:20:00,329.91,330.36,329.9,330.22,16960.0,328.4562,328.9042,328.4462,328.7648,16960.0
2024-11-27 12:25:00,330.14,330.51,330.12,330.3,23923.0,328.6851,329.0535,328.6652,328.8444,23923.0
2024-11-27 12:30:00,330.27,330.8,330.05,330.72,16689.0,328.8146,329.3422,328.5955,329.2626,16689.0
2024-11-27 12:35:00,330.65,330.98,330.46,330.52,31976.0,329.1929,329.5214,329.0037,329.0635,31976.0
2024-11-27 12:40:00,330.67,331.09,330.53,330.76,29933.0,329.2128,329.631,329.0734,329.3024,29933.0
2024-11-27 12:45:00,330.69,330.9,330.5,330.9,28746.0,329.2327,329.4418,329.0436,329.4418,28746.0
2024-11-27 12:50:00,330.86,331.57,330.8,330.8,34849.0,329.402,330.1088,329.3422,329.3422,34849.0
2024-11-27 12:55:00,330.93,331.36,330.72,331.21,82959.0,329.4717,329.8998,329.2626,329.7504,82959.0
2024-11-27 13:00:00,331.21,331.22,330.72,330.88,17268.0,329.7504,329.7604,329.2626,329.4219,17268.0
2024-11-27 13:05:00,330.75,330.94,330.75,330.88,14296.0,329.2925,329.4816,329.2925,329.4219,14296.0
2024-11-27 13:10:00,330.93,330.98,330.78,330.92,11088.0,329.4717,329.5214,329.3223,329.4617,11088.0
2024-11-27 13:15:00,330.84,331.34,330.72,331.3,21988.0,329.3821,329.8799,329.2626,329.84,21988.0
2024-11-27 13:20:00,331.3,331.35,330.94,331.32,13560.0,329.84,329.8898,329.4816,329.8599,13560.0
2024-11-27 13:25:00,331.32,331.51,331.02,331.08,20045.0,329.8599,330.0491,329.5613,329.621,20045.0
2024-11-27 13:30:00,331.06,331.77,331.06,331.48,22917.0,329.6011,330.308,329.6011,330.0192,22917.0
2024-11-27 13:35:00,331.62,331.75,331.48,331.48,22709.0,330.1586,330.2881,330.0192,330.0192,22709.0
2024-11-27 13:40:00,331.55,331.55,330.75,330.98,28259.0,330.0889,330.0889,329.2925,329.5214,28259.0
2024-11-27 13:45:00,331.06,331.39,330.89,331.34,20771.0,329.6011,329.9296,329.4318,329.8799,20771.0
2024-11-27 13:50:00,331.37,331.47,331.22,331.32,24711.0,329.9097,330.0093,329.7604,329.8599,24711.0
2024-11-27 13:55:00,331.31,331.65,331.11,331.18,32725.0,329.85,330.1885,329.6509,329.7206,32725.0
2024-11-27 14:00:00,331.19,331.32,330.88,330.88,21319.0,329.7305,329.8599,329.4219,329.4219,21319.0
2024-11-27 14:05:00,330.88,331.17,330.76,330.83,19911.0,329.4219,329.7106,329.3024,329.3721,19911.0
2024-11-27 14:10:00,330.84,331.05,330.69,331.04,19174.0,329.3821,329.5911,329.2327,329.5812,19174.0
2024-11-27 14:15:00,331.12,331.19,330.9,330.93,28842.0,329.6608,329.7305,329.4418,329.4717,28842.0
2024-11-27 14:20:00,330.93,331.25,330.8,331.13,18842.0,329.4717,329.7903,329.3422,329.6708,18842.0
2024-11-27 14:25:00,331.18,331.23,330.97,331.16,23676.0,329.7206,329.7703,329.5115,329.7007,23676.0
2024-11-27 14:30:00,331.1,331.22,330.86,330.95,23584.0,329.6409,329.7604,329.402,329.4916,23584.0
2024-11-27 14:35:00,330.86,330.97,330.02,330.31,57836.0,329.402,329.5115,328.5657,328.8544,57836.0
2024-11-27 14:40:00,330.33,330.7,330.08,330.49,26469.0,328.8743,329.2427,328.6254,329.0336,26469.0
2024-11-27 14:45:00,330.5,331.19,330.45,331.05,19062.0,329.0436,329.7305,328.9938,329.5911,19062.0
2024-11-27 14:50:00,331.09,331.09,330.83,330.9,14493.0,329.631,329.631,329.3721,329.4418,14493.0
2024-11-27 14:55:00,330.87,330.98,330.62,330.9,20323.0,329.4119,329.5214,329.163,329.4418,20323.0
2024-11-27 15:00:00,330.88,331.32,330.82,331.31,18043.0,329.4219,329.8599,329.3622,329.85,18043.0
2024-11-27 15:05:00,331.31,331.64,331.24,331.28,57039.0,329.85,330.1785,329.7803,329.8201,57039.0
2024-11-27 15:10:00,331.24,331.38,330.94,331.13,22086.0,329.7803,329.9197,329.4816,329.6708,22086.0
2024-11-27 15:15:00,331.04,331.19,330.34,330.53,60677.0,329.5812,329.7305,328.8843,329.0734,60677.0
2024-11-27 15:20:00,330.53,330.61,330.38,330.45,22142.0,329.0734,329.1531,328.9241,328.9938,22142.0
2024-11-27 15:25:00,330.5,330.89,330.44,330.47,19192.0,329.0436,329.4318,328.9838,329.0137,19192.0
2024-11-27 15:30:00,330.49,330.49,329.85,329.9,49806.0,329.0336,329.0336,328.3964,328.4462,49806.0
2024-11-27 15:35:00,329.91,330.48,329.88,330.41,21730.0,328.4562,329.0237,328.4263,328.954,21730.0
2024-11-27 15:40:00,330.38,330.83,330.38,330.75,27229.0,328.9241,329.3721,328.9241,329.2925,27229.0
2024-11-27 15:45:00,330.75,331.05,330.7,330.79,37932.0,329.2925,329.5911,329.2427,329.3323,37932.0
2024-11-27 15:50:00,330.74,330.81,329.88,329.92,122173.0,329.2825,329.3522,328.4263,328.4661,122173.0
2024-11-27 15:55:00,329.94,330.18,329.77,330.08,228318.0,328.486,328.725,328.3168,328.6254,228318.0
2024-11-29 09:30:00,329.34,331.0,327.25,330.81,154013.0,327.8887,329.5414,325.8079,329.3522,154013.0
2024-11-29 09:35:00,330.99,331.6,330.55,331.01,61926.0,329.5314,330.1387,329.0933,329.5513,61926.0
2024-11-29 09:40:00,330.84,331.99,330.72,331.81,52891.0,329.3821,330.527,329.2626,330.3478,52891.0
2024-11-29 09:45:00,331.94,331.95,330.69,331.43,33154.0,330.4772,330.4872,329.2327,329.9695,33154.0
2024-11-29 09:50:00,331.43,331.82,330.8,330.95,30473.0,329.9695,330.3577,329.3422,329.4916,30473.0
2024-11-29 09:55:00,331.16,331.5,331.0,331.1,21657.0,329.7007,330.0392,329.5414,329.6409,21657.0
2024-11-29 10:00:00,331.13,331.4,330.58,330.77,71449.0,329.6708,329.9396,329.1232,329.3124,71449.0
2024-11-29 10:05:00,330.73,331.1,330.07,330.28,38335.0,329.2725,329.6409,328.6155,328.8245,38335.0
2024-11-29 10:10:00,330.16,330.27,329.76,329.9,46446.0,328.7051,328.8146,328.3068,328.4462,46446.0
2024-11-29 10:15:00,329.89,330.78,329.89,330.26,28325.0,328.4363,329.3223,328.4363,328.8046,28325.0
2024-11-29 10:20:00,330.37,330.44,329.87,330.29,21759.0,328.9141,328.9838,328.4163,328.8345,21759.0
2024-11-29 10:25:00,330.31,330.39,329.88,330.07,24000.0,328.8544,328.934,328.4263,328.6155,24000.0
2024-11-29 10:30:00,329.95,330.66,329.67,330.66,27286.0,328.496,329.2029,328.2172,329.2029,27286.0
2024-11-29 10:35:00,330.66,330.87,330.44,330.7,19664.0,329.2029,329.4119,328.9838,329.2427,19664.0
2024-11-29 10:40:00,330.72,330.88,330.62,330.69,33349.0,329.2626,329.4219,329.163,329.2327,33349.0
2024-11-29 10:45:00,330.68,331.36,330.58,330.97,31133.0,329.2228,329.8998,329.1232,329.5115,31133.0
2024-11-29 10:50:00,331.04,331.43,330.9,331.43,37143.0,329.5812,329.9695,329.4418,329.9695,37143.0
2024-11-29 10:55:00,331.44,331.44,330.89,330.93,23503.0,329.9794,329.9794,329.4318,329.4717,23503.0
2024-11-29 11:00:00,330.91,331.06,330.77,330.8,27954.0,329.4518,329.6011,329.3124,329.3422,27954.0
2024-11-29 11:05:00,330.84,331.19,330.7,330.74,38481.0,329.3821,329.7305,329.2427,329.2825,38481.0
2024-11-29 11:10:00,330.8,331.71,330.73,331.43,48351.0,329.3422,330.2482,329.2725,329.9695,48351.0
2024-11-29 11:15:00,331.5,331.55,331.09,331.12,18313.0,330.0392,330.0889,329.631,329.6608,18313.0
2024-11-29 11:20:00,331.07,331.32,331.07,331.31,14068.0,329.6111,329.8599,329.6111,329.85,14068.0
2024-11-29 11:25:00,331.31,331.66,331.31,331.39,35947.0,329.85,330.1985,329.85,329.9296,35947.0
2024-11-29 11:30:00,331.38,331.48,331.06,331.07,49098.0,329.9197,330.0192,329.6011,329.6111,49098.0
2024-11-29 11:35:00,331.12,331.17,331.02,331.14,14979.0,329.6608,329.7106,329.5613,329.6807,14979.0
2024-11-29 11:40:00,331.16,331.17,330.95,331.07,24859.0,329.7007,329.7106,329.4916,329.6111,24859.0
2024-11-29 11:45:00,331.05,331.15,330.84,330.9,30877.0,329.5911,329.6907,329.3821,329.4418,30877.0
2024-11-29 11:50:00,330.9,330.97,330.8,330.84,25680.0,329.4418,329.5115,329.3422,329.3821,25680.0
2024-11-29 11:55:00,330.86,330.86,330.59,330.76,18005.0,329.402,329.402,329.1332,329.3024,18005.0
2024-11-29 12:00:00,330.7,330.8,330.48,330.75,21304.0,329.2427,329.3422,329.0237,329.2925,21304.0
2024-11-29 12:05:00,330.7,330.98,330.58,330.58,36978.0,329.2427,329.5214,329.1232,329.1232,36978.0
2024-11-29 12:10:00,330.58,330.82,330.43,330.7,36387.0,329.1232,329.3622,328.9739,329.2427,36387.0
2024-11-29 12:15:00,330.65,330.77,330.51,330.71,23840.0,329.1929,329.3124,329.0535,329.2526,23840.0
2024-11-29 12:20:00,330.71,330.97,330.63,330.89,21443.0,329.2526,329.5115,329.173,329.4318,21443.0
2024-11-29 12:25:00,330.84,331.31,330.8,331.16,42598.0,329.3821,329.85,329.3422,329.7007,42598.0
2024-11-29 12:30:00,331.17,331.21,330.8,330.98,38549.0,329.7106,329.7504,329.3422,329.5214,38549.0
2024-11-29 12:35:00,331.08,331.19,330.88,331.15,34972.0,329.621,329.7305,329.4219,329.6907,34972.0
2024-11-29 12:40:00,331.15,331.26,330.92,331.03,37857.0,329.6907,329.8002,329.4617,329.5712,37857.0
2024-11-29 12:45:00,331.04,331.12,330.68,330.7,71099.0,329.5812,329.6608,329.2228,329.2427,71099.0
2024-11-29 12:50:00,330.68,331.04,330.64,330.79,68911.0,329.2228,329.5812,329.1829,329.3323,68911.0
2024-11-29 12:55:00,330.79,330.81,330.23,330.37,172695.0,329.3323,329.3522,328.7748,328.9141,172695.0
2024-12-02 09:30:00,331.03,334.5,331.03,332.64,169106.0,329.5712,333.0259,329.5712,331.1741,169106.0
2024-12-02 09:35:00,332.77,333.27,331.83,331.95,51002.0,331.3036,331.8014,330.3677,330.4872,51002.0
2024-12-02 09:40:00,331.96,333.03,331.84,332.88,66398.0,330.4971,331.5624,330.3777,331.4131,66398.0
2024-12-02 09:45:00,333.04,333.04,332.52,332.75,81359.0,331.5724,331.5724,331.0547,331.2836,81359.0
2024-12-02 09:50:00,332.84,332.93,331.91,331.93,58908.0,331.3733,331.4629,330.4473,330.4673,58908.0
2024-12-02 09:55:00,331.99,331.99,331.39,331.74,42261.0,330.527,330.527,329.9296,330.2781,42261.0
2024-12-02 10:00:00,331.65,332.62,331.56,331.69,85641.0,330.1885,331.1542,330.0989,330.2283,85641.0
2024-12-02 10:05:00,331.64,331.79,331.0,331.28,79316.0,330.1785,330.3279,329.5414,329.8201,79316.0
2024-12-02 10:10:00,331.29,331.75,331.09,331.23,59455.0,329.8301,330.2881,329.631,329.7703,59455.0
2024-12-02 10:15:00,331.19,331.8,331.09,331.22,40699.0,329.7305,330.3378,329.631,329.7604,40699.0
2024-12-02 10:20:00,331.23,331.44,331.0,331.0,43946.0,329.7703,329.9794,329.5414,329.5414,43946.0
2024-12-02 10:25:00,331.11,331.61,331.02,331.47,72662.0,329.6509,330.1487,329.5613,330.0093,72662.0
2024-12-02 10:30:00,331.47,332.06,331.46,332.05,27600.0,330.0093,330.5967,329.9993,330.5867,27600.0
2024-12-02 10:35:00,332.0,332.7,331.77,332.51,38995.0,330.537,331.2339,330.308,331.0447,38995.0
2024-12-02 10:40:00,332.6,333.0,332.6,332.68,30263.0,331.1343,331.5325,331.1343,331.214,30263.0
2024-12-02 10:45:00,332.68,333.08,332.56,332.8,45565.0,331.214,331.6122,331.0945,331.3334,45565.0
2024-12-02 10:50:00,332.8,332.8,332.27,332.72,26714.0,331.3334,331.3334,330.8058,331.2538,26714.0
2024-12-02 10:55:00,332.71,332.8,331.67,331.81,33319.0,331.2438,331.3334,330.2084,330.3478,33319.0
2024-12-02 11:00:00,331.79,331.83,331.21,331.33,23959.0,330.3279,330.3677,329.7504,329.8699,23959.0
2024-12-02 11:05:00,331.34,331.92,331.27,331.8,24545.0,329.8799,330.4573,329.8102,330.3378,24545.0
2024-12-02 11:10:00,331.78,331.88,331.45,331.5,19198.0,330.3179,330.4175,329.9894,330.0392,19198.0
2024-12-02 11:15:00,331.5,331.65,331.08,331.13,18938.0,330.0392,330.1885,329.621,329.6708,18938.0
2024-12-02 11:20:00,331.06,331.47,330.77,331.4,61481.0,329.6011,330.0093,329.3124,329.9396,61481.0
2024-12-02 11:25:00,331.37,331.77,331.25,331.42,36855.0,329.9097,330.308,329.7903,329.9595,36855.0
2024-12-02 11:30:00,331.46,331.82,331.28,331.82,26256.0,329.9993,330.3577,329.8201,330.3577,26256.0
2024-12-02 11:35:00,331.84,331.9,331.66,331.9,15690.0,330.3777,330.4374,330.1985,330.4374,15690.0
2024-12-02 11:40:00,331.86,332.0,331.55,331.57,19876.0,330.3976,330.537,330.0889,330.1088,19876.0
2024-12-02 11:45:00,331.58,331.64,331.28,331.32,28780.0,330.1188,330.1785,329.8201,329.8599,28780.0
2024-12-02 11:50:00,331.31,331.67,331.25,331.62,19584.0,329.85,330.2084,329.7903,330.1586,19584.0
2024-12-02 11:55:00,331.65,331.94,331.59,331.77,18387.0,330.1885,330.4772,330.1288,330.308,18387.0
2024-12-02 12:00:00,331.81,332.34,331.74,332.18,26796.0,330.3478,330.8755,330.2781,330.7162,26796.0
2024-12-02 12:05:00,332.23,332.5,332.15,332.36,16430.0,330.7659,331.0347,330.6863,330.8954,16430.0
2024-12-02 12:10:00,332.37,332.5,332.34,332.43,25026.0,330.9053,331.0347,330.8755,330.9651,25026.0
2024-12-02 12:15:00,332.46,332.5,332.03,332.09,20603.0,330.9949,331.0347,330.5668,330.6266,20603.0
2024-12-02 12:20:00,332.05,332.18,331.87,332.03,17602.0,330.5867,330.7162,330.4075,330.5668,17602.0
2024-12-02 12:25:00,331.94,332.17,331.93,332.03,21378.0,330.4772,330.7062,330.4673,330.5668,21378.0
2024-12-02 12:30:00,332.01,332.2,331.86,332.15,15118.0,330.5469,330.7361,330.3976,330.6863,15118.0
2024-12-02 12:35:00,332.18,332.3,331.97,331.98,19628.0,330.7162,330.8356,330.5071,330.517,19628.0
2024-12-02 12:40:00,332.01,332.02,331.57,331.72,26423.0,330.5469,330.5569,330.1088,330.2582,26423.0
2024-12-02 12:45:00,331.68,331.91,331.65,331.65,17546.0,330.2184,330.4473,330.1885,330.1885,17546.0
2024-12-02 12:50:00,331.68,331.97,331.67,331.78,15327.0,330.2184,330.5071,330.2084,330.3179,15327.0
2024-12-02 12:55:00,331.78,331.86,331.52,331.52,19784.0,330.3179,330.3976,330.0591,330.0591,19784.0
2024-12-02 13:00:00,331.54,331.58,331.3,331.38,35753.0,330.079,330.1188,329.84,329.9197,35753.0
2024-12-02 13:05:00,331.38,331.39,331.2,331.26,19213.0,329.9197,329.9296,329.7405,329.8002,19213.0
2024-12-02 13:10:00,331.25,331.5,331.07,331.5,21706.0,329.7903,330.0392,329.6111,330.0392,21706.0
2024-12-02 13:15:00,331.53,331.55,331.21,331.44,22255.0,330.069,330.0889,329.7504,329.9794,22255.0
2024-12-02 13:20:00,331.48,331.67,331.45,331.51,16277.0,330.0192,330.2084,329.9894,330.0491,16277.0
2024-12-02 13:25:00,331.5,331.54,331.33,331.37,17107.0,330.0392,330.079,329.8699,329.9097,17107.0
2024-12-02 13:30:00,331.37,331.47,331.33,331.38,15744.0,329.9097,330.0093,329.8699,329.9197,15744.0
2024-12-02 13:35:00,331.41,331.43,331.14,331.37,29204.0,329.9496,329.9695,329.6807,329.9097,29204.0
2024-12-02 13:40:00,331.43,331.49,331.13,331.16,10696.0,329.9695,330.0292,329.6708,329.7007,10696.0
2024-12-02 13:45:00,331.12,331.35,330.97,331.35,26314.0,329.6608,329.8898,329.5115,329.8898,26314.0
2024-12-02 13:50:00,331.28,331.8,331.26,331.72,12258.0,329.8201,330.3378,329.8002,330.2582,12258.0
2024-12-02 13:55:00,331.8,332.0,331.61,331.64,31299.0,330.3378,330.537,330.1487,330.1785,31299.0
2024-12-02 14:00:00,331.55,331.71,331.45,331.71,35353.0,330.0889,330.2482,329.9894,330.2482,35353.0
2024-12-02 14:05:00,331.61,331.98,331.59,331.68,21260.0,330.1487,330.517,330.1288,330.2184,21260.0
2024-12-02 14:10:00,331.69,331.75,331.48,331.54,19824.0,330.2283,330.2881,330.0192,330.079,19824.0
2024-12-02 14:15:00,331.56,331.71,331.37,331.45,9945.0,330.0989,330.2482,329.9097,329.9894,9945.0
2024-12-02 14:20:00,331.42,331.68,331.27,331.68,27037.0,329.9595,330.2184,329.8102,330.2184,27037.0
2024-12-02 14:25:00,331.73,331.73,331.51,331.57,29090.0,330.2681,330.2681,330.0491,330.1088,29090.0
2024-12-02 14:30:00,331.57,331.59,331.39,331.52,17088.0,330.1088,330.1288,329.9296,330.0591,17088.0
2024-12-02 14:35:00,331.51,331.58,331.31,331.37,31372.0,330.0491,330.1188,329.85,329.9097,31372.0
2024-12-02 14:40:00,331.35,331.4,331.09,331.17,29522.0,329.8898,329.9396,329.631,329.7106,29522.0
2024-12-02 14:45:00,331.17,331.28,331.1,331.17,38073.0,329.7106,329.8201,329.6409,329.7106,38073.0
2024-12-02 14:50:00,331.22,331.29,330.88,331.24,47262.0,329.7604,329.8301,329.4219,329.7803,47262.0
2024-12-02 14:55:00,331.29,331.59,331.18,331.5,27137.0,329.8301,330.1288,329.7206,330.0392,27137.0
2024-12-02 15:00:00,331.46,331.76,331.46,331.5,84357.0,329.9993,330.298,329.9993,330.0392,84357.0
2024-12-02 15:05:00,331.55,331.74,331.39,331.63,26032.0,330.0889,330.2781,329.9296,330.1686,26032.0
2024-12-02 15:10:00,331.6,331.66,331.44,331.49,23030.0,330.1387,330.1985,329.9794,330.0292,23030.0
2024-12-02 15:15:00,331.52,331.6,331.42,331.55,33039.0,330.0591,330.1387,329.9595,330.0889,33039.0
2024-12-02 15:20:00,331.56,331.6,331.43,331.46,22181.0,330.0989,330.1387,329.9695,329.9993,22181.0
2024-12-02 15:25:00,331.42,331.56,331.36,331.4,17114.0,329.9595,330.0989,329.8998,329.9396,17114.0
2024-12-02 15:30:00,331.39,331.53,331.15,331.15,37420.0,329.9296,330.069,329.6907,329.6907,37420.0
2024-12-02 15:35:00,331.2,331.23,330.95,331.11,42144.0,329.7405,329.7703,329.4916,329.6509,42144.0
2024-12-02 15:40:00,331.11,331.23,330.76,330.94,53960.0,329.6509,329.7703,329.3024,329.4816,53960.0
2024-12-02 15:45:00,330.95,331.16,330.85,331.16,48933.0,329.4916,329.7007,329.392,329.7007,48933.0
2024-12-02 15:50:00,331.04,331.16,330.88,331.0,69565.0,329.5812,329.7007,329.4219,329.5414,69565.0
2024-12-02 15:55:00,331.01,331.07,330.42,330.98,293884.0,329.5513,329.6111,328.9639,329.5214,293884.0
2024-12-03 09:30:00,327.4,329.69,323.65,329.34,324652.0,325.9572,328.2371,322.2237,327.8887,324652.0
2024-12-03 09:35:00,329.38,331.0,328.08,329.99,140320.0,327.9285,329.5414,326.6342,328.5358,140320.0
2024-12-03 09:40:00,329.94,330.26,328.61,329.25,71288.0,328.486,328.8046,327.1619,327.7991,71288.0
2024-12-03 09:45:00,329.13,330.0,328.55,329.1,113334.0,327.6796,328.5458,327.1022,327.6497,113334.0
2024-12-03 09:50:00,329.35,329.73,329.0,329.48,59068.0,327.8986,328.277,327.5502,328.0281,59068.0
2024-12-03 09:55:00,329.45,330.05,329.45,329.77,101335.0,327.9982,328.5955,327.9982,328.3168,101335.0
2024-12-03 10:00:00,329.66,330.05,329.34,329.48,131896.0,328.2073,328.5955,327.8887,328.0281,131896.0
2024-12-03 10:05:00,329.48,330.11,329.47,329.92,93997.0,328.0281,328.6553,328.0181,328.4661,93997.0
2024-12-03 10:10:00,329.92,330.05,329.63,329.74,89123.0,328.4661,328.5955,328.1774,328.2869,89123.0
2024-12-03 10:15:00,329.78,330.35,329.66,330.19,101770.0,328.3267,328.8942,328.2073,328.7349,101770.0
2024-12-03 10:20:00,330.25,330.63,329.9,330.31,59442.0,328.7947,329.173,328.4462,328.8544,59442.0
2024-12-03 10:25:00,330.4,330.5,329.21,329.21,57793.0,328.944,329.0436,327.7592,327.7592,57793.0
2024-12-03 10:30:00,329.21,329.62,328.65,329.58,129161.0,327.7592,328.1674,327.2017,328.1276,129161.0
2024-12-03 10:35:00,329.4,330.07,329.4,329.81,51162.0,327.9484,328.6155,327.9484,328.3566,51162.0
2024-12-03 10:40:00,329.78,330.05,329.61,329.82,62883.0,328.3267,328.5955,328.1575,328.3666,62883.0
2024-12-03 10:45:00,329.85,330.73,329.7,330.38,42013.0,328.3964,329.2725,328.2471,328.9241,42013.0
2024-12-03 10:50:00,330.33,330.45,329.15,329.15,47438.0,328.8743,328.9938,327.6995,327.6995,47438.0
2024-12-03 10:55:00,329.15,330.18,328.98,329.91,80475.0,327.6995,328.725,327.5303,328.4562,80475.0
2024-12-03 11:00:00,329.96,330.09,329.59,330.0,43230.0,328.5059,328.6354,328.1376,328.5458,43230.0
2024-12-03 11:05:00,329.88,330.0,329.53,329.58,35881.0,328.4263,328.5458,328.0778,328.1276,35881.0
2024-12-03 11:10:00,329.61,329.68,329.22,329.29,36055.0,328.1575,328.2272,327.7692,327.8389,36055.0
2024-12-03 11:15:00,329.27,329.46,328.91,329.01,55800.0,327.819,328.0081,327.4606,327.5601,55800.0
2024-12-03 11:20:00,329.03,329.06,328.69,328.74,41435.0,327.58,327.6099,327.2415,327.2913,41435.0
2024-12-03 11:25:00,328.82,328.96,328.59,328.85,45780.0,327.371,327.5103,327.142,327.4008,45780.0
2024-12-03 11:30:00,328.87,329.15,328.76,328.8,36853.0,327.4207,327.6995,327.3112,327.3511,36853.0
2024-12-03 11:35:00,328.83,328.85,328.13,328.46,44006.0,327.3809,327.4008,326.684,327.0126,44006.0
2024-12-03 11:40:00,328.46,328.54,328.05,328.12,19155.0,327.0126,327.0922,326.6044,326.6741,19155.0
2024-12-03 11:45:00,328.3,328.3,327.71,328.2,55580.0,326.8533,326.8533,326.2659,326.7537,55580.0
2024-12-03 11:50:00,328.2,329.0,328.12,328.89,33472.0,326.7537,327.5502,326.6741,327.4407,33472.0
2024-12-03 11:55:00,328.92,328.92,328.63,328.7,22080.0,327.4705,327.4705,327.1818,327.2515,22080.0
2024-12-03 12:00:00,328.77,329.02,328.67,328.8,25421.0,327.3212,327.5701,327.2216,327.3511,25421.0
2024-12-03 12:05:00,328.79,328.86,328.12,328.28,42980.0,327.3411,327.4108,326.6741,326.8333,42980.0
2024-12-03 12:10:00,328.31,328.68,328.3,328.58,22633.0,326.8632,327.2316,326.8533,327.132,22633.0
2024-12-03 12:15:00,328.64,328.98,328.52,328.57,26460.0,327.1918,327.5303,327.0723,327.1221,26460.0
2024-12-03 12:20:00,328.57,328.9,328.51,328.58,18261.0,327.1221,327.4506,327.0623,327.132,18261.0
2024-12-03 12:25:00,328.69,328.74,328.32,328.4,27219.0,327.2415,327.2913,326.8732,326.9528,27219.0
2024-12-03 12:30:00,328.4,328.43,327.67,328.4,48410.0,326.9528,326.9827,326.226,326.9528,48410.0
2024-12-03 12:35:00,328.35,328.35,328.03,328.3,22114.0,326.903,326.903,326.5844,326.8533,22114.0
2024-12-03 12:40:00,328.29,329.08,328.29,329.0,34231.0,326.8433,327.6298,326.8433,327.5502,34231.0
2024-12-03 12:45:00,329.0,329.79,329.0,329.5,72850.0,327.5502,328.3367,327.5502,328.048,72850.0
2024-12-03 12:50:00,329.5,329.62,329.29,329.52,33546.0,328.048,328.1674,327.8389,328.0679,33546.0
2024-12-03 12:55:00,329.45,329.61,329.01,329.49,32558.0,327.9982,328.1575,327.5601,328.038,32558.0
2024-12-03 13:00:00,329.51,330.4,329.49,330.12,43084.0,328.0579,328.944,328.038,328.6652,43084.0
2024-12-03 13:05:00,330.13,330.22,329.9,329.97,41491.0,328.6752,328.7648,328.4462,328.5159,41491.0
2024-12-03 13:10:00,330.0,330.07,329.59,329.83,31144.0,328.5458,328.6155,328.1376,328.3765,31144.0
2024-12-03 13:15:00,329.84,329.85,329.42,329.56,42512.0,328.3865,328.3964,327.9683,328.1077,42512.0
2024-12-03 13:20:00,329.56,329.69,329.37,329.37,22021.0,328.1077,328.2371,327.9185,327.9185,22021.0
2024-12-03 13:25:00,329.37,329.55,329.28,329.49,35234.0,327.9185,328.0977,327.8289,328.038,35234.0
2024-12-03 13:30:00,329.44,330.18,329.4,330.0,63801.0,327.9882,328.725,327.9484,328.5458,63801.0
2024-12-03 13:35:00,329.94,330.0,329.63,329.71,25586.0,328.486,328.5458,328.1774,328.257,25586.0
2024-12-03 13:40:00,329.7,330.01,329.53,329.54,91150.0,328.2471,328.5557,328.0778,328.0878,91150.0
2024-12-03 13:45:00,329.54,329.9,329.44,329.73,47251.0,328.0878,328.4462,327.9882,328.277,47251.0
2024-12-03 13:50:00,329.77,330.46,329.77,330.2,49090.0,328.3168,329.0037,328.3168,328.7449,49090.0
2024-12-03 13:55:00,330.24,330.46,330.09,330.46,31659.0,328.7847,329.0037,328.6354,329.0037,31659.0
2024-12-03 14:00:00,330.48,330.5,330.0,330.16,64130.0,329.0237,329.0436,328.5458,328.7051,64130.0
2024-12-03 14:05:00,330.11,330.16,329.81,329.94,24198.0,328.6553,328.7051,328.3566,328.486,24198.0
2024-12-03 14:10:00,329.92,330.0,329.5,329.53,29854.0,328.4661,328.5458,328.048,328.0778,29854.0
2024-12-03 14:15:00,329.6,329.97,329.4,329.92,42231.0,328.1475,328.5159,327.9484,328.4661,42231.0
2024-12-03 14:20:00,329.88,329.97,329.47,329.61,64016.0,328.4263,328.5159,328.0181,328.1575,64016.0
2024-12-03 14:25:00,329.68,330.49,329.63,330.24,103121.0,328.2272,329.0336,328.1774,328.7847,103121.0
2024-12-03 14:30:00,330.24,330.29,330.09,330.2,28441.0,328.7847,328.8345,328.6354,328.7449,28441.0
2024-12-03 14:35:00,330.16,330.27,329.9,330.23,33269.0,328.7051,328.8146,328.4462,328.7748,33269.0
2024-12-03 14:40:00,330.23,330.3,329.9,330.19,50763.0,328.7748,328.8444,328.4462,328.7349,50763.0
2024-12-03 14:45:00,330.1,330.28,330.0,330.11,45479.0,328.6453,328.8245,328.5458,328.6553,45479.0
2024-12-03 14:50:00,330.11,330.25,330.0,330.09,42417.0,328.6553,328.7947,328.5458,328.6354,42417.0
2024-12-03 14:55:00,330.09,331.24,330.08,331.02,55253.0,328.6354,329.7803,328.6254,329.5613,55253.0
2024-12-03 15:00:00,331.02,331.04,330.57,330.6,45291.0,329.5613,329.5812,329.1133,329.1431,45291.0
2024-12-03 15:05:00,330.63,330.84,330.58,330.75,74467.0,329.173,329.3821,329.1232,329.2925,74467.0
2024-12-03 15:10:00,330.72,330.97,329.12,330.67,179849.0,329.2626,329.5115,327.6696,329.2128,179849.0
2024-12-03 15:15:00,330.61,330.93,330.3,330.9,108020.0,329.1531,329.4717,328.8444,329.4418,108020.0
2024-12-03 15:20:00,330.9,330.96,330.61,330.74,67797.0,329.4418,329.5015,329.1531,329.2825,67797.0
2024-12-03 15:25:00,330.74,331.49,330.69,331.31,114269.0,329.2825,330.0292,329.2327,329.85,114269.0
2024-12-03 15:30:00,331.37,332.15,331.33,332.1,77423.0,329.9097,330.6863,329.8699,330.6365,77423.0
2024-12-03 15:35:00,332.06,332.8,331.96,332.27,100284.0,330.5967,331.3334,330.4971,330.8058,100284.0
2024-12-03 15:40:00,332.31,332.5,332.13,332.24,131512.0,330.8456,331.0347,330.6664,330.7759,131512.0
2024-12-03 15:45:00,332.24,332.29,331.68,331.69,161969.0,330.7759,330.8257,330.2184,330.2283,161969.0
2024-12-03 15:50:00,331.77,331.78,330.97,331.41,231530.0,330.308,330.3179,329.5115,329.9496,231530.0
2024-12-03 15:55:00,331.44,331.77,330.17,331.76,450952.0,329.9794,330.308,328.715,330.298,450952.0
2024-12-04 09:30:00,366.81,367.2,357.59,363.84,2223944.0,365.1936,365.5818,356.0142,362.2366,2223944.0
2024-12-04 09:35:00,363.79,365.38,361.67,362.26,752262.0,362.1869,363.7699,360.0762,360.6636,752262.0
2024-12-04 09:40:00,362.26,368.7,362.26,368.08,1133940.0,360.6636,367.0752,360.6636,366.458,1133940.0
2024-12-04 09:45:00,368.16,368.18,363.0,363.42,622132.0,366.5376,366.5575,361.4003,361.8185,622132.0
2024-12-04 09:50:00,363.6,364.51,361.7,363.04,460638.0,361.9977,362.9037,360.1061,361.4402,460638.0
2024-12-04 09:55:00,363.3,364.43,359.88,360.36,577394.0,361.699,362.824,358.2941,358.772,577394.0
2024-12-04 10:00:00,360.36,361.77,358.15,359.25,487410.0,358.772,360.1758,356.5717,357.6669,487410.0
2024-12-04 10:05:00,359.2,360.36,358.51,360.17,269382.0,357.6171,358.772,356.9301,358.5828,269382.0
2024-12-04 10:10:00,360.0,362.37,359.85,361.9,337845.0,358.4136,360.7731,358.2642,360.3052,337845.0
2024-12-04 10:15:00,361.81,362.61,361.0,361.98,318896.0,360.2156,361.0121,359.4092,360.3848,318896.0
2024-12-04 10:20:00,361.98,364.06,361.87,363.01,284873.0,360.3848,362.4557,360.2753,361.4103,284873.0
2024-12-04 10:25:00,363.0,363.2,360.54,361.0,255453.0,361.4003,361.5995,358.9512,359.4092,255453.0
2024-12-04 10:30:00,360.85,362.16,360.58,362.0,225772.0,359.2598,360.564,358.991,360.4047,225772.0
2024-12-04 10:35:00,361.95,362.37,361.21,361.89,169741.0,360.355,360.7731,359.6182,360.2952,169741.0
2024-12-04 10:40:00,361.8,361.8,359.85,361.16,208931.0,360.2056,360.2056,358.2642,359.5685,208931.0
2024-12-04 10:45:00,361.0,362.34,361.0,361.71,233198.0,359.4092,360.7433,359.4092,360.116,233198.0
2024-12-04 10:50:00,361.88,361.88,360.24,360.72,119677.0,360.2853,360.2853,358.6525,359.1304,119677.0
2024-12-04 10:55:00,360.75,361.88,360.66,360.99,88445.0,359.1603,360.2853,359.0707,359.3992,88445.0
2024-12-04 11:00:00,360.89,361.46,359.57,360.32,144392.0,359.2996,359.8671,357.9855,358.7322,144392.0
2024-12-04 11:05:00,360.31,361.58,359.3,361.48,111912.0,358.7222,359.9866,357.7166,359.887,111912.0
2024-12-04 11:10:00,361.37,362.07,361.18,362.01,82823.0,359.7775,360.4744,359.5884,360.4147,82823.0
2024-12-04 11:15:00,362.02,362.03,361.21,361.49,70280.0,360.4247,360.4346,359.6182,359.897,70280.0
2024-12-04 11:20:00,361.6,362.41,361.44,361.99,108137.0,360.0065,360.8129,359.8472,360.3948,108137.0
2024-12-04 11:25:00,361.85,362.21,361.66,361.7,78662.0,360.2554,360.6138,360.0662,360.1061,78662.0
2024-12-04 11:30:00,361.73,361.99,359.9,360.75,86492.0,360.1359,360.3948,358.314,359.1603,86492.0
2024-12-04 11:35:00,360.63,361.61,360.04,360.17,74237.0,359.0408,360.0165,358.4534,358.5828,74237.0
2024-12-04 11:40:00,360.14,360.84,359.83,359.98,75432.0,358.5529,359.2499,358.2443,358.3937,75432.0
2024-12-04 11:45:00,360.04,360.46,359.74,360.26,65100.0,358.4534,358.8715,358.1547,358.6724,65100.0
2024-12-04 11:50:00,360.22,360.31,359.0,359.23,72295.0,358.6326,358.7222,357.418,357.647,72295.0
2024-12-04 11:55:00,359.08,359.66,357.8,358.55,137956.0,357.4976,358.0751,356.2233,356.97,137956.0
2024-12-04 12:00:00,358.55,358.9,357.6,358.5,136520.0,356.97,357.3184,356.0241,356.9202,136520.0
2024-12-04 12:05:00,358.6,359.82,358.34,359.74,196198.0,357.0197,358.2344,356.7609,358.1547,196198.0
2024-12-04 12:10:00,359.73,360.8,359.64,360.15,104890.0,358.1448,359.21,358.0551,358.5629,104890.0
2024-12-04 12:15:00,360.16,360.84,360.04,360.66,46788.0,358.5729,359.2499,358.4534,359.0707,46788.0
2024-12-04 12:20:00,360.58,361.08,360.05,360.94,51592.0,358.991,359.4888,358.4633,359.3494,51592.0
2024-12-04 12:25:00,360.92,360.96,359.31,359.34,63577.0,359.3295,359.3693,357.7266,357.7565,63577.0
2024-12-04 12:30:00,359.44,359.66,358.35,358.8,104475.0,357.856,358.0751,356.7708,357.2189,104475.0
2024-12-04 12:35:00,358.6,359.49,358.19,359.34,69174.0,357.0197,357.9058,356.6115,357.7565,69174.0
2024-12-04 12:40:00,359.31,359.5,357.92,357.92,98908.0,357.7266,357.9158,356.3427,356.3427,98908.0
2024-12-04 12:45:00,358.02,358.14,357.03,357.19,100472.0,356.4423,356.5618,355.4567,355.6159,100472.0
2024-12-04 12:50:00,357.1,357.71,356.65,356.88,101880.0,355.5263,356.1337,355.0783,355.3073,101880.0
2024-12-04 12:55:00,356.94,359.31,356.77,358.65,147123.0,355.367,357.7266,355.1978,357.0695,147123.0
2024-12-04 13:00:00,358.79,359.94,358.35,359.78,94439.0,357.2089,358.3538,356.7708,358.1945,94439.0
2024-12-04 13:05:00,359.86,360.68,359.67,360.42,96831.0,358.2742,359.0906,358.085,358.8317,96831.0
2024-12-04 13:10:00,360.41,361.44,360.2,361.06,109292.0,358.8218,359.8472,358.6127,359.4689,109292.0
2024-12-04 13:15:00,361.06,362.5,360.7,361.24,91091.0,359.4689,360.9025,359.1105,359.6481,91091.0
2024-12-04 13:20:00,361.28,361.86,361.05,361.35,61281.0,359.6879,360.2654,359.4589,359.7576,61281.0
2024-12-04 13:25:00,361.32,361.64,360.88,361.03,40562.0,359.7277,360.0463,359.2897,359.439,40562.0
2024-12-04 13:30:00,360.98,361.06,360.32,360.55,87355.0,359.3892,359.4689,358.7322,358.9611,87355.0
2024-12-04 13:35:00,360.49,361.43,360.33,360.98,59650.0,358.9014,359.8373,358.7421,359.3892,59650.0
2024-12-04 13:40:00,360.96,361.1,360.38,360.98,57227.0,359.3693,359.5087,358.7919,359.3892,57227.0
2024-12-04 13:45:00,360.97,360.98,360.04,360.5,65173.0,359.3793,359.3892,358.4534,358.9114,65173.0
2024-12-04 13:50:00,360.5,360.57,359.95,360.5,163644.0,358.9114,358.9811,358.3638,358.9114,163644.0
2024-12-04 13:55:00,360.56,360.8,360.04,360.5,56622.0,358.9711,359.21,358.4534,358.9114,56622.0
2024-12-04 14:00:00,360.41,360.7,359.99,360.62,63047.0,358.8218,359.1105,358.4036,359.0308,63047.0
2024-12-04 14:05:00,360.5,360.81,359.96,360.26,62380.0,358.9114,359.22,358.3737,358.6724,62380.0
2024-12-04 14:10:00,360.21,360.67,359.8,360.58,63902.0,358.6226,359.0806,358.2144,358.991,63902.0
2024-12-04 14:15:00,360.65,361.19,360.53,361.11,54837.0,359.0607,359.5983,358.9412,359.5187,54837.0
2024-12-04 14:20:00,361.07,361.11,360.19,360.47,53362.0,359.4788,359.5187,358.6027,358.8815,53362.0
2024-12-04 14:25:00,360.47,361.29,360.46,361.21,68043.0,358.8815,359.6979,358.8715,359.6182,68043.0
2024-12-04 14:30:00,361.27,361.37,360.55,360.86,58870.0,359.678,359.7775,358.9611,359.2698,58870.0
2024-12-04 14:35:00,360.9,361.86,360.57,361.76,83510.0,359.3096,360.2654,358.9811,360.1658,83510.0
2024-12-04 14:40:00,361.51,361.82,361.01,361.45,102983.0,359.9169,360.2255,359.4191,359.8572,102983.0
2024-12-04 14:45:00,361.52,362.83,361.36,362.74,128858.0,359.9269,361.2311,359.7676,361.1415,128858.0
2024-12-04 14:50:00,362.74,362.77,361.73,361.94,58166.0,361.1415,361.1714,360.1359,360.345,58166.0
2024-12-04 14:55:00,361.99,362.55,361.78,362.4,68940.0,360.3948,360.9523,360.1857,360.803,68940.0
2024-12-04 15:00:00,362.47,362.54,361.9,362.17,70024.0,360.8727,360.9424,360.3052,360.574,70024.0
2024-12-04 15:05:00,362.29,363.51,362.17,363.5,131573.0,360.6935,361.9081,360.574,361.8981,131573.0
2024-12-04 15:10:00,363.5,365.34,363.24,364.28,245330.0,361.8981,363.73,361.6393,362.6747,245330.0
2024-12-04 15:15:00,364.29,364.63,363.13,363.81,196398.0,362.6847,363.0232,361.5298,362.2068,196398.0
2024-12-04 15:20:00,363.83,364.47,363.62,364.47,91978.0,362.2267,362.8639,362.0176,362.8639,91978.0
2024-12-04 15:25:00,364.47,365.23,364.23,364.87,150911.0,362.8639,363.6205,362.6249,363.2621,150911.0
2024-12-04 15:30:00,364.84,366.24,364.67,366.22,198663.0,363.2322,364.6261,363.063,364.6062,198663.0
2024-12-04 15:35:00,366.23,367.5,365.91,367.48,209106.0,364.6161,365.8805,364.2975,365.8606,209106.0
2024-12-04 15:40:00,367.38,368.45,366.91,367.95,281775.0,365.761,366.8263,365.2931,366.3285,281775.0
2024-12-04 15:45:00,367.93,368.03,366.16,367.51,270099.0,366.3086,366.4082,364.5464,365.8905,270099.0
2024-12-04 15:50:00,367.74,368.74,367.37,368.66,387278.0,366.1195,367.115,365.7511,367.0354,387278.0
2024-12-04 15:55:00,368.66,369.0,367.49,367.94,915417.0,367.0354,367.3739,365.8706,366.3186,915417.0
2024-12-05 09:30:00,360.78,365.45,359.04,359.06,1216992.0,359.1901,363.8395,357.4578,357.4777,1216992.0
2024-12-05 09:35:00,359.03,361.47,357.8,360.45,298300.0,357.4478,359.8771,356.2233,358.8616,298300.0
2024-12-05 09:40:00,360.64,360.69,359.01,359.84,208071.0,359.0507,359.1005,357.4279,358.2543,208071.0
2024-12-05 09:45:00,359.87,360.95,356.67,358.0,298676.0,358.2841,359.3594,355.0982,356.4224,298676.0
2024-12-05 09:50:00,358.1,360.25,358.06,359.79,176423.0,356.5219,358.6625,356.4821,358.2045,176423.0
2024-12-05 09:55:00,359.6,360.5,358.75,360.18,97067.0,358.0153,358.9114,357.1691,358.5928,97067.0
2024-12-05 10:00:00,360.2,360.77,359.0,359.26,130162.0,358.6127,359.1802,357.418,357.6768,130162.0
2024-12-05 10:05:00,359.31,359.8,358.42,359.06,92238.0,357.7266,358.2144,356.8405,357.4777,92238.0
2024-12-05 10:10:00,359.14,360.06,359.14,359.92,60844.0,357.5574,358.4733,357.5574,358.3339,60844.0
2024-12-05 10:15:00,360.05,361.48,359.5,361.48,153062.0,358.4633,359.887,357.9158,359.887,153062.0
2024-12-05 10:20:00,361.48,363.43,361.31,362.75,170012.0,359.887,361.8284,359.7178,361.1514,170012.0
2024-12-05 10:25:00,362.71,362.81,361.6,362.66,54698.0,361.1116,361.2112,360.0065,361.0618,54698.0
2024-12-05 10:30:00,362.8,363.18,362.01,363.11,98522.0,361.2012,361.5795,360.4147,361.5099,98522.0
2024-12-05 10:35:00,363.0,363.25,361.5,362.37,85938.0,361.4003,361.6492,359.907,360.7731,85938.0
2024-12-05 10:40:00,362.33,362.5,361.59,362.38,37253.0,360.7333,360.9025,359.9966,360.7831,37253.0
2024-12-05 10:45:00,362.31,362.46,359.68,359.91,69968.0,360.7134,360.8627,358.095,358.324,69968.0
2024-12-05 10:50:00,360.08,360.12,359.05,359.77,63102.0,358.4932,358.533,357.4677,358.1846,63102.0
2024-12-05 10:55:00,359.67,360.97,359.61,360.95,48212.0,358.085,359.3793,358.0253,359.3594,48212.0
2024-12-05 11:00:00,360.88,361.75,360.21,361.16,56417.0,359.2897,360.1559,358.6226,359.5685,56417.0
2024-12-05 11:05:00,361.16,361.55,359.97,360.06,53281.0,359.5685,359.9567,358.3837,358.4733,53281.0
2024-12-05 11:10:00,360.06,360.7,359.89,360.49,60623.0,358.4733,359.1105,358.304,358.9014,60623.0
2024-12-05 11:15:00,360.49,360.65,359.92,360.62,23245.0,358.9014,359.0607,358.3339,359.0308,23245.0
2024-12-05 11:20:00,360.53,361.17,360.23,360.34,87943.0,358.9412,359.5784,358.6425,358.7521,87943.0
2024-12-05 11:25:00,360.17,361.04,360.08,360.82,28766.0,358.5828,359.449,358.4932,359.2299,28766.0
2024-12-05 11:30:00,360.74,361.63,360.45,361.63,59099.0,359.1503,360.0364,358.8616,360.0364,59099.0
2024-12-05 11:35:00,361.52,362.13,361.25,361.93,81828.0,359.9269,360.5342,359.6581,360.3351,81828.0
2024-12-05 11:40:00,361.93,362.78,361.83,362.54,55001.0,360.3351,361.1813,360.2355,360.9424,55001.0
2024-12-05 11:45:00,362.55,362.83,362.01,362.25,57467.0,360.9523,361.2311,360.4147,360.6536,57467.0
2024-12-05 11:50:00,362.33,363.21,362.24,362.47,54218.0,360.7333,361.6094,360.6437,360.8727,54218.0
2024-12-05 11:55:00,362.42,362.59,362.07,362.36,23415.0,360.8229,360.9921,360.4744,360.7632,23415.0
2024-12-05 12:00:00,362.21,362.5,362.07,362.21,40728.0,360.6138,360.9025,360.4744,360.6138,40728.0
2024-12-05 12:05:00,362.22,362.52,362.08,362.22,40294.0,360.6238,360.9225,360.4844,360.6238,40294.0
2024-12-05 12:10:00,362.24,362.29,360.94,361.05,40205.0,360.6437,360.6935,359.3494,359.4589,40205.0
2024-12-05 12:15:00,361.16,361.17,359.65,359.77,42718.0,359.5685,359.5784,358.0651,358.1846,42718.0
2024-12-05 12:20:00,360.01,360.34,359.75,360.0,83339.0,358.4235,358.7521,358.1647,358.4136,83339.0
2024-12-05 12:25:00,360.0,360.63,360.0,360.25,45356.0,358.4136,359.0408,358.4136,358.6625,45356.0
2024-12-05 12:30:00,360.05,360.35,360.0,360.19,30596.0,358.4633,358.762,358.4136,358.6027,30596.0
2024-12-05 12:35:00,360.18,360.37,359.61,360.14,59043.0,358.5928,358.7819,358.0253,358.5529,59043.0
2024-12-05 12:40:00,360.05,360.44,359.68,360.07,43532.0,358.4633,358.8516,358.095,358.4833,43532.0
2024-12-05 12:45:00,360.14,360.34,359.92,360.21,75264.0,358.5529,358.7521,358.3339,358.6226,75264.0
2024-12-05 12:50:00,360.33,360.49,359.13,359.29,38447.0,358.7421,358.9014,357.5474,357.7067,38447.0
2024-12-05 12:55:00,359.23,360.34,359.13,360.28,46656.0,357.647,358.7521,357.5474,358.6923,46656.0
2024-12-05 13:00:00,360.25,360.45,359.27,359.31,33353.0,358.6625,358.8616,357.6868,357.7266,33353.0
2024-12-05 13:05:00,359.31,359.52,359.2,359.45,18827.0,357.7266,357.9357,357.6171,357.866,18827.0
2024-12-05 13:10:00,359.51,359.71,359.2,359.64,24905.0,357.9257,358.1248,357.6171,358.0551,24905.0
2024-12-05 13:15:00,359.58,359.73,359.3,359.57,97210.0,357.9954,358.1448,357.7166,357.9855,97210.0
2024-12-05 13:20:00,359.49,359.57,358.43,358.44,40030.0,357.9058,357.9855,356.8505,356.8604,40030.0
2024-12-05 13:25:00,358.5,359.14,358.35,359.13,24057.0,356.9202,357.5574,356.7708,357.5474,24057.0
2024-12-05 13:30:00,359.14,359.23,358.79,358.88,22497.0,357.5574,357.647,357.2089,357.2985,22497.0
2024-12-05 13:35:00,358.88,359.06,358.44,358.99,42295.0,357.2985,357.4777,356.8604,357.408,42295.0
2024-12-05 13:40:00,359.04,360.02,359.04,360.0,52382.0,357.4578,358.4335,357.4578,358.4136,52382.0
2024-12-05 13:45:00,360.0,360.28,359.54,360.18,106902.0,358.4136,358.6923,357.9556,358.5928,106902.0
2024-12-05 13:50:00,360.26,360.45,359.95,360.36,38671.0,358.6724,358.8616,358.3638,358.772,38671.0
2024-12-05 13:55:00,360.32,361.06,360.01,360.57,48779.0,358.7322,359.4689,358.4235,358.9811,48779.0
2024-12-05 14:00:00,360.6,360.95,359.85,360.68,44852.0,359.0109,359.3594,358.2642,359.0906,44852.0
2024-12-05 14:05:00,360.67,361.04,360.31,360.42,40960.0,359.0806,359.449,358.7222,358.8317,40960.0
2024-12-05 14:10:00,360.48,360.58,359.72,360.07,36540.0,358.8914,358.991,358.1348,358.4833,36540.0
2024-12-05 14:15:00,360.07,360.5,359.84,360.43,25670.0,358.4833,358.9114,358.2543,358.8417,25670.0
2024-12-05 14:20:00,360.38,360.43,359.86,360.0,25827.0,358.7919,358.8417,358.2742,358.4136,25827.0
2024-12-05 14:25:00,359.92,360.16,359.66,359.7,35437.0,358.3339,358.5729,358.0751,358.1149,35437.0
2024-12-05 14:30:00,359.66,360.04,359.65,359.87,25912.0,358.0751,358.4534,358.0651,358.2841,25912.0
2024-12-05 14:35:00,359.93,360.04,359.55,359.65,37559.0,358.3439,358.4534,357.9655,358.0651,37559.0
2024-12-05 14:40:00,359.65,360.17,359.56,360.17,41489.0,358.0651,358.5828,357.9755,358.5828,41489.0
2024-12-05 14:45:00,360.17,360.34,359.87,360.0,42084.0,358.5828,358.7521,358.2841,358.4136,42084.0
2024-12-05 14:50:00,360.0,361.11,360.0,360.89,42606.0,358.4136,359.5187,358.4136,359.2996,42606.0
2024-12-05 14:55:00,360.79,361.48,360.67,360.72,79956.0,359.2001,359.887,359.0806,359.1304,79956.0
2024-12-05 15:00:00,360.66,361.23,360.57,361.16,28909.0,359.0707,359.6381,358.9811,359.5685,28909.0
2024-12-05 15:05:00,361.2,361.2,360.72,361.01,34342.0,359.6083,359.6083,359.1304,359.4191,34342.0
2024-12-05 15:10:00,360.96,361.5,360.92,361.37,38459.0,359.3693,359.907,359.3295,359.7775,38459.0
2024-12-05 15:15:00,361.37,361.5,360.88,361.0,36246.0,359.7775,359.907,359.2897,359.4092,36246.0
2024-12-05 15:20:00,360.85,361.43,360.73,361.2,34981.0,359.2598,359.8373,359.1403,359.6083,34981.0
2024-12-05 15:25:00,361.11,361.58,360.91,361.28,41346.0,359.5187,359.9866,359.3196,359.6879,41346.0
2024-12-05 15:30:00,361.31,361.64,361.05,361.63,51993.0,359.7178,360.0463,359.4589,360.0364,51993.0
2024-12-05 15:35:00,361.63,362.1,361.42,361.88,107439.0,360.0364,360.5043,359.8273,360.2853,107439.0
2024-12-05 15:40:00,361.88,361.88,361.53,361.79,51222.0,360.2853,360.2853,359.9368,360.1957,51222.0
2024-12-05 15:45:00,361.79,361.91,361.05,361.06,63211.0,360.1957,360.3151,359.4589,359.4689,63211.0
2024-12-05 15:50:00,361.05,361.72,360.33,361.09,144650.0,359.4589,360.126,358.7421,359.4988,144650.0
2024-12-05 15:55:00,361.17,361.39,360.77,361.37,279104.0,359.5784,359.7974,359.1802,359.7775,279104.0
2024-12-06 09:30:00,364.99,367.15,362.0,365.41,483205.0,363.3816,365.5321,360.4047,363.7997,483205.0
2024-12-06 09:35:00,365.3,366.55,365.0,365.6,76631.0,363.6902,364.9347,363.3915,363.9889,76631.0
2024-12-06 09:40:00,365.59,365.74,364.3,365.12,86955.0,363.9789,364.1283,362.6946,363.511,86955.0
2024-12-06 09:45:00,365.22,366.48,364.5,366.19,74270.0,363.6106,364.865,362.8937,364.5763,74270.0
2024-12-06 09:50:00,366.02,366.18,364.87,365.1,40818.0,364.407,364.5663,363.2621,363.4911,40818.0
2024-12-06 09:55:00,365.31,365.43,363.79,364.03,47703.0,363.7002,363.8196,362.1869,362.4258,47703.0
2024-12-06 10:00:00,364.0,364.09,362.8,363.09,47956.0,362.3959,362.4855,361.2012,361.4899,47956.0
2024-12-06 10:05:00,362.95,363.77,362.87,363.66,26461.0,361.3506,362.1669,361.2709,362.0574,26461.0
2024-12-06 10:10:00,363.61,363.96,363.26,363.78,32689.0,362.0077,362.3561,361.6592,362.1769,32689.0
2024-12-06 10:15:00,363.94,363.97,362.81,363.31,34120.0,362.3362,362.3661,361.2112,361.709,34120.0
2024-12-06 10:20:00,363.14,364.2,362.88,363.69,36006.0,361.5397,362.5951,361.2809,362.0873,36006.0
2024-12-06 10:25:00,364.06,364.95,363.82,364.49,52366.0,362.4557,363.3417,362.2167,362.8838,52366.0
2024-12-06 10:30:00,364.48,364.68,363.8,364.49,42976.0,362.8738,363.0729,362.1968,362.8838,42976.0
2024-12-06 10:35:00,364.46,364.95,364.25,364.48,33529.0,362.8539,363.3417,362.6448,362.8738,33529.0
2024-12-06 10:40:00,364.48,364.48,363.6,363.98,23718.0,362.8738,362.8738,361.9977,362.376,23718.0
2024-12-06 10:45:00,363.98,364.64,363.75,364.62,34385.0,362.376,363.0331,362.147,363.0132,34385.0
2024-12-06 10:50:00,364.51,364.73,363.7,364.42,28784.0,362.9037,363.1227,362.0973,362.8141,28784.0
2024-12-06 10:55:00,364.31,365.24,364.31,365.12,27682.0,362.7046,363.6305,362.7046,363.511,27682.0
2024-12-06 11:00:00,365.21,365.43,364.91,365.34,27439.0,363.6006,363.8196,363.3019,363.73,27439.0
2024-12-06 11:05:00,365.27,365.5,364.63,364.88,23092.0,363.6603,363.8893,363.0232,363.2721,23092.0
2024-12-06 11:10:00,364.98,365.0,364.36,364.77,21956.0,363.3716,363.3915,362.7543,363.1625,21956.0
2024-12-06 11:15:00,364.83,365.16,364.7,364.88,28738.0,363.2223,363.5508,363.0929,363.2721,28738.0
2024-12-06 11:20:00,364.94,365.25,364.62,365.11,38872.0,363.3318,363.6404,363.0132,363.501,38872.0
2024-12-06 11:25:00,365.02,365.87,364.95,365.77,52507.0,363.4114,364.2577,363.3417,364.1581,52507.0
2024-12-06 11:30:00,365.84,366.1,365.19,366.0,70548.0,364.2278,364.4867,363.5807,364.3871,70548.0
2024-12-06 11:35:00,366.05,366.33,365.75,366.25,27456.0,364.4369,364.7157,364.1382,364.636,27456.0
2024-12-06 11:40:00,366.18,366.6,365.99,366.13,44911.0,364.5663,364.9845,364.3772,364.5165,44911.0
2024-12-06 11:45:00,366.13,366.38,365.93,365.97,21133.0,364.5165,364.7654,364.3174,364.3573,21133.0
2024-12-06 11:50:00,365.99,366.04,365.1,365.26,23136.0,364.3772,364.4269,363.4911,363.6504,23136.0
2024-12-06 11:55:00,365.38,365.62,364.62,364.7,17844.0,363.7699,364.0088,363.0132,363.0929,17844.0
2024-12-06 12:00:00,364.62,364.66,363.53,363.92,94920.0,363.0132,363.053,361.928,362.3163,94920.0
2024-12-06 12:05:00,363.99,364.11,363.25,363.25,32114.0,362.386,362.5055,361.6492,361.6492,32114.0
2024-12-06 12:10:00,363.38,363.58,362.78,363.21,44926.0,361.7787,361.9778,361.1813,361.6094,44926.0
2024-12-06 12:15:00,363.4,363.53,362.79,362.84,35302.0,361.7986,361.928,361.1913,361.241,35302.0
2024-12-06 12:20:00,362.85,363.16,362.5,362.69,37514.0,361.251,361.5596,360.9025,361.0917,37514.0
2024-12-06 12:25:00,362.68,362.86,362.01,362.32,33949.0,361.0818,361.261,360.4147,360.7233,33949.0
2024-12-06 12:30:00,362.42,362.61,362.06,362.22,32119.0,360.8229,361.0121,360.4645,360.6238,32119.0
2024-12-06 12:35:00,362.09,362.76,362.05,362.64,44793.0,360.4944,361.1614,360.4545,361.0419,44793.0
2024-12-06 12:40:00,362.52,362.72,362.22,362.62,21608.0,360.9225,361.1216,360.6238,361.022,21608.0
2024-12-06 12:45:00,362.61,362.68,362.3,362.42,19919.0,361.0121,361.0818,360.7034,360.8229,19919.0
2024-12-06 12:50:00,362.53,363.18,362.34,363.18,24241.0,360.9324,361.5795,360.7433,361.5795,24241.0
2024-12-06 12:55:00,363.04,363.42,362.87,363.21,20695.0,361.4402,361.8185,361.2709,361.6094,20695.0
2024-12-06 13:00:00,363.04,363.35,362.5,363.35,13709.0,361.4402,361.7488,360.9025,361.7488,13709.0
2024-12-06 13:05:00,363.25,363.85,363.18,363.25,18256.0,361.6492,362.2466,361.5795,361.6492,18256.0
2024-12-06 13:10:00,363.22,363.66,363.07,363.18,13387.0,361.6194,362.0574,361.47,361.5795,13387.0
2024-12-06 13:15:00,363.27,364.0,363.27,363.98,32187.0,361.6692,362.3959,361.6692,362.376,32187.0
2024-12-06 13:20:00,363.89,364.6,363.83,364.34,31064.0,362.2864,362.9933,362.2267,362.7344,31064.0
2024-12-06 13:25:00,364.48,364.53,364.05,364.06,16841.0,362.8738,362.9236,362.4457,362.4557,16841.0
2024-12-06 13:30:00,364.02,364.03,363.48,363.87,19421.0,362.4158,362.4258,361.8782,362.2665,19421.0
2024-12-06 13:35:00,363.81,363.99,363.53,363.6,19384.0,362.2068,362.386,361.928,361.9977,19384.0
2024-12-06 13:40:00,363.58,363.62,362.69,362.85,18570.0,361.9778,362.0176,361.0917,361.251,18570.0
2024-12-06 13:45:00,362.85,363.1,362.7,362.81,13000.0,361.251,361.4999,361.1017,361.2112,13000.0
2024-12-06 13:50:00,362.85,362.96,362.34,362.96,11472.0,361.251,361.3605,360.7433,361.3605,11472.0
2024-12-06 13:55:00,362.8,363.37,362.4,363.2,44711.0,361.2012,361.7687,360.803,361.5995,44711.0
2024-12-06 14:00:00,363.2,363.22,362.8,362.91,11576.0,361.5995,361.6194,361.2012,361.3107,11576.0
2024-12-06 14:05:00,362.9,362.9,361.77,361.88,40885.0,361.3008,361.3008,360.1758,360.2853,40885.0
2024-12-06 14:10:00,361.92,361.97,361.35,361.84,36252.0,360.3251,360.3749,359.7576,360.2455,36252.0
2024-12-06 14:15:00,361.77,361.88,361.35,361.46,21569.0,360.1758,360.2853,359.7576,359.8671,21569.0
2024-12-06 14:20:00,361.51,361.51,361.09,361.21,22385.0,359.9169,359.9169,359.4988,359.6182,22385.0
2024-12-06 14:25:00,361.19,361.53,361.18,361.42,19099.0,359.5983,359.9368,359.5884,359.8273,19099.0
2024-12-06 14:30:00,361.28,361.88,361.19,361.79,14038.0,359.6879,360.2853,359.5983,360.1957,14038.0
2024-12-06 14:35:00,361.78,362.42,361.65,362.33,19745.0,360.1857,360.8229,360.0563,360.7333,19745.0
2024-12-06 14:40:00,362.25,362.84,362.11,362.81,12326.0,360.6536,361.241,360.5143,361.2112,12326.0
2024-12-06 14:45:00,362.81,363.07,362.18,362.43,18234.0,361.2112,361.47,360.584,360.8329,18234.0
2024-12-06 14:50:00,362.48,362.58,362.31,362.51,9999.0,360.8826,360.9822,360.7134,360.9125,9999.0
2024-12-06 14:55:00,362.4,362.58,362.28,362.44,9359.0,360.803,360.9822,360.6835,360.8428,9359.0
2024-12-06 15:00:00,362.42,362.44,362.0,362.14,15947.0,360.8229,360.8428,360.4047,360.5441,15947.0
2024-12-06 15:05:00,362.08,362.25,361.86,362.12,20354.0,360.4844,360.6536,360.2654,360.5242,20354.0
2024-12-06 15:10:00,362.2,362.78,362.1,362.78,20179.0,360.6039,361.1813,360.5043,361.1813,20179.0
2024-12-06 15:15:00,362.77,362.86,362.65,362.81,13368.0,361.1714,361.261,361.0519,361.2112,13368.0
2024-12-06 15:20:00,362.81,362.97,362.46,362.85,23900.0,361.2112,361.3705,360.8627,361.251,23900.0
2024-12-06 15:25:00,362.77,363.56,362.76,363.56,29685.0,361.1714,361.9579,361.1614,361.9579,29685.0
2024-12-06 15:30:00,363.6,363.6,362.81,363.02,19721.0,361.9977,361.9977,361.2112,361.4203,19721.0
2024-12-06 15:35:00,363.0,363.07,362.64,362.91,22085.0,361.4003,361.47,361.0419,361.3107,22085.0
2024-12-06 15:40:00,362.83,363.18,362.4,362.44,31084.0,361.2311,361.5795,360.803,360.8428,31084.0
2024-12-06 15:45:00,362.49,362.58,362.23,362.35,21305.0,360.8926,360.9822,360.6337,360.7532,21305.0
2024-12-06 15:50:00,362.37,362.58,361.9,362.45,50661.0,360.7731,360.9822,360.3052,360.8528,50661.0
2024-12-06 15:55:00,362.46,362.58,361.77,361.93,172203.0,360.8627,360.9822,360.1758,360.3351,172203.0
2024-12-09 09:30:00,361.7,361.7,359.1,359.38,231903.0,360.1061,360.1061,357.5175,357.7963,231903.0
2024-12-09 09:35:00,359.38,359.75,358.55,359.6,62110.0,357.7963,358.1647,356.97,358.0153,62110.0
2024-12-09 09:40:00,359.54,359.75,358.05,358.94,47246.0,357.9556,358.1647,356.4722,357.3582,47246.0
2024-12-09 09:45:00,358.94,360.04,358.8,359.95,31617.0,357.3582,358.4534,357.2189,358.3638,31617.0
2024-12-09 09:50:00,360.02,360.68,359.62,359.77,32482.0,358.4335,359.0906,358.0352,358.1846,32482.0
2024-12-09 09:55:00,359.76,359.84,357.42,357.58,48271.0,358.1746,358.2543,355.8449,356.0042,48271.0
2024-12-09 10:00:00,357.55,358.0,357.32,357.68,43242.0,355.9744,356.4224,355.7454,356.1038,43242.0
2024-12-09 10:05:00,357.68,358.0,357.03,358.0,52087.0,356.1038,356.4224,355.4567,356.4224,52087.0
2024-12-09 10:10:00,358.04,358.94,357.96,358.75,35788.0,356.4622,357.3582,356.3826,357.1691,35788.0
2024-12-09 10:15:00,358.73,358.75,356.65,356.65,56134.0,357.1492,357.1691,355.0783,355.0783,56134.0
2024-12-09 10:20:00,356.72,357.02,356.06,356.23,70895.0,355.148,355.4467,354.4909,354.6602,70895.0
2024-12-09 10:25:00,356.23,356.39,355.04,355.85,100839.0,354.6602,354.8195,353.4754,354.2819,100839.0
2024-12-09 10:30:00,355.85,356.55,354.75,355.1,74044.0,354.2819,354.9788,353.1867,353.5352,74044.0
2024-12-09 10:35:00,355.12,355.22,354.05,354.3,63699.0,353.5551,353.6546,352.4898,352.7387,63699.0
2024-12-09 10:40:00,354.29,354.76,353.42,354.27,82930.0,352.7287,353.1967,351.8626,352.7088,82930.0
2024-12-09 10:45:00,354.32,354.75,353.58,354.05,49718.0,352.7586,353.1867,352.0219,352.4898,49718.0
2024-12-09 10:50:00,354.03,354.1,353.1,353.35,42289.0,352.4699,352.5396,351.544,351.7929,42289.0
2024-12-09 10:55:00,353.35,353.59,352.84,352.92,38066.0,351.7929,352.0318,351.2851,351.3648,38066.0
2024-12-09 11:00:00,352.92,353.28,352.12,352.69,42404.0,351.3648,351.7232,350.5683,351.1358,42404.0
2024-12-09 11:05:00,352.5,352.63,351.15,351.28,54635.0,350.9466,351.076,349.6026,349.732,54635.0
2024-12-09 11:10:00,351.25,352.07,350.83,351.99,56881.0,349.7021,350.5185,349.284,350.4389,56881.0
2024-12-09 11:15:00,351.99,352.24,351.43,352.06,93995.0,350.4389,350.6878,349.8813,350.5086,93995.0
2024-12-09 11:20:00,352.17,353.3,352.06,353.12,34202.0,350.6181,351.7431,350.5086,351.5639,34202.0
2024-12-09 11:25:00,353.07,353.47,352.81,353.38,25687.0,351.5141,351.9123,351.2552,351.8227,25687.0
2024-12-09 11:30:00,353.4,353.95,353.09,353.94,21613.0,351.8426,352.3902,351.534,352.3803,21613.0
2024-12-09 11:35:00,353.97,354.19,353.41,353.6,20254.0,352.4101,352.6292,351.8526,352.0418,20254.0
2024-12-09 11:40:00,353.58,353.78,353.38,353.5,26975.0,352.0219,352.221,351.8227,351.9422,26975.0
2024-12-09 11:45:00,353.5,354.22,353.37,354.2,30583.0,351.9422,352.659,351.8128,352.6391,30583.0
2024-12-09 11:50:00,354.1,354.64,353.69,353.81,26153.0,352.5396,353.0772,352.1314,352.2508,26153.0
2024-12-09 11:55:00,353.84,354.12,353.58,354.04,25183.0,352.2807,352.5595,352.0219,352.4798,25183.0
2024-12-09 12:00:00,354.04,354.31,353.79,353.9,14249.0,352.4798,352.7486,352.2309,352.3404,14249.0
2024-12-09 12:05:00,353.95,354.0,353.5,353.59,17074.0,352.3902,352.44,351.9422,352.0318,17074.0
2024-12-09 12:10:00,353.49,353.75,353.37,353.67,12200.0,351.9323,352.1911,351.8128,352.1115,12200.0
2024-12-09 12:15:00,353.67,353.85,353.55,353.75,23140.0,352.1115,352.2907,351.992,352.1911,23140.0
2024-12-09 12:20:00,353.75,353.91,353.61,353.67,22291.0,352.1911,352.3504,352.0517,352.1115,22291.0
2024-12-09 12:25:00,353.76,353.92,353.53,353.6,15546.0,352.2011,352.3604,351.9721,352.0418,15546.0
2024-12-09 12:30:00,353.52,353.66,352.86,352.86,28290.0,351.9621,352.1015,351.305,351.305,28290.0
2024-12-09 12:35:00,352.87,353.06,352.51,352.64,43287.0,351.315,351.5041,350.9566,351.086,43287.0
2024-12-09 12:40:00,352.69,352.9,352.57,352.57,36349.0,351.1358,351.3449,351.0163,351.0163,36349.0
2024-12-09 12:45:00,352.66,352.74,352.45,352.64,33467.0,351.1059,351.1856,350.8968,351.086,33467.0
2024-12-09 12:50:00,352.56,353.3,352.49,353.06,30149.0,351.0063,351.7431,350.9367,351.5041,30149.0
2024-12-09 12:55:00,352.91,353.66,352.91,353.4,20542.0,351.3548,352.1015,351.3548,351.8426,20542.0
2024-12-09 13:00:00,353.15,353.35,352.77,353.0,14768.0,351.5937,351.7929,351.2154,351.4444,14768.0
2024-12-09 13:05:00,353.2,353.34,353.02,353.15,9846.0,351.6435,351.7829,351.4643,351.5937,9846.0
2024-12-09 13:10:00,353.03,353.51,352.75,353.37,13992.0,351.4743,351.9522,351.1955,351.8128,13992.0
2024-12-09 13:15:00,353.25,353.49,353.08,353.16,9969.0,351.6933,351.9323,351.5241,351.6037,9969.0
2024-12-09 13:20:00,353.22,353.45,353.07,353.45,11362.0,351.6634,351.8924,351.5141,351.8924,11362.0
2024-12-09 13:25:00,353.47,353.75,353.36,353.71,18461.0,351.9123,352.1911,351.8028,352.1513,18461.0
2024-12-09 13:30:00,353.56,353.7,353.46,353.58,15656.0,352.0019,352.1413,351.9024,352.0219,15656.0
2024-12-09 13:35:00,353.47,354.16,353.47,354.16,21190.0,351.9123,352.5993,351.9123,352.5993,21190.0
2024-12-09 13:40:00,354.14,354.39,354.01,354.39,9586.0,352.5794,352.8283,352.45,352.8283,9586.0
2024-12-09 13:45:00,354.32,354.57,354.17,354.31,17544.0,352.7586,353.0075,352.6093,352.7486,17544.0
2024-12-09 13:50:00,354.4,354.44,353.5,353.5,23801.0,352.8382,352.8781,351.9422,351.9422,23801.0
2024-12-09 13:55:00,353.5,353.68,353.22,353.23,37567.0,351.9422,352.1214,351.6634,351.6734,37567.0
2024-12-09 14:00:00,353.23,353.31,352.81,353.0,51000.0,351.6734,351.753,351.2552,351.4444,51000.0
2024-12-09 14:05:00,353.04,353.67,352.87,353.67,33503.0,351.4842,352.1115,351.315,352.1115,33503.0
2024-12-09 14:10:00,353.54,353.55,353.18,353.29,12784.0,351.982,351.992,351.6236,351.7331,12784.0
2024-12-09 14:15:00,353.15,353.34,352.92,353.09,13627.0,351.5937,351.7829,351.3648,351.534,13627.0
2024-12-09 14:20:00,353.13,353.46,353.02,353.46,24822.0,351.5738,351.9024,351.4643,351.9024,24822.0
2024-12-09 14:25:00,353.33,353.56,353.07,353.24,21244.0,351.773,352.0019,351.5141,351.6834,21244.0
2024-12-09 14:30:00,353.29,353.61,352.78,352.79,30211.0,351.7331,352.0517,351.2254,351.2353,30211.0
2024-12-09 14:35:00,352.76,353.0,352.31,352.31,22121.0,351.2055,351.4444,350.7575,350.7575,22121.0
2024-12-09 14:40:00,352.31,352.36,351.88,352.09,26320.0,350.7575,350.8072,350.3293,350.5384,26320.0
2024-12-09 14:45:00,352.0,352.17,351.86,352.07,23892.0,350.4488,350.6181,350.3094,350.5185,23892.0
2024-12-09 14:50:00,352.07,352.18,351.87,352.18,11855.0,350.5185,350.628,350.3194,350.628,11855.0
2024-12-09 14:55:00,352.23,352.79,352.22,352.55,18346.0,350.6778,351.2353,350.6678,350.9964,18346.0
2024-12-09 15:00:00,352.54,352.61,351.87,352.01,43813.0,350.9864,351.0561,350.3194,350.4588,43813.0
2024-12-09 15:05:00,352.02,352.43,351.88,352.33,17815.0,350.4687,350.8769,350.3293,350.7774,17815.0
2024-12-09 15:10:00,352.36,352.52,352.0,352.01,30320.0,350.8072,350.9665,350.4488,350.4588,30320.0
2024-12-09 15:15:00,352.06,352.19,351.83,352.0,32134.0,350.5086,350.638,350.2796,350.4488,32134.0
2024-12-09 15:20:00,352.0,352.36,351.79,351.8,26550.0,350.4488,350.8072,350.2397,350.2497,26550.0
2024-12-09 15:25:00,351.84,351.84,351.25,351.25,25690.0,350.2895,350.2895,349.7021,349.7021,25690.0
2024-12-09 15:30:00,351.3,351.59,351.15,351.37,43660.0,349.7519,350.0406,349.6026,349.8216,43660.0
2024-12-09 15:35:00,351.35,351.37,350.95,351.0,64294.0,349.8017,349.8216,349.4034,349.4532,64294.0
2024-12-09 15:40:00,350.99,351.32,350.79,350.92,50046.0,349.4433,349.7718,349.2441,349.3736,50046.0
2024-12-09 15:45:00,351.05,351.75,350.88,351.02,73717.0,349.503,350.1999,349.3338,349.4731,73717.0
2024-12-09 15:50:00,351.04,351.97,351.03,351.53,140690.0,349.493,350.4189,349.4831,349.9809,140690.0
2024-12-09 15:55:00,351.53,351.96,351.09,351.68,314647.0,349.9809,350.409,349.5428,350.1302,314647.0
2024-12-10 09:30:00,351.35,355.49,349.01,354.88,220191.0,349.8017,353.9234,347.472,353.3161,220191.0
2024-12-10 09:35:00,354.8,355.39,352.94,354.16,59503.0,353.2365,353.8239,351.3847,352.5993,59503.0
2024-12-10 09:40:00,354.29,355.22,354.08,354.48,58550.0,352.7287,353.6546,352.5197,352.9179,58550.0
2024-12-10 09:45:00,354.56,354.96,353.92,354.31,56015.0,352.9975,353.3958,352.3604,352.7486,56015.0
2024-12-10 09:50:00,354.14,354.49,353.49,353.95,25827.0,352.5794,352.9278,351.9323,352.3902,25827.0
2024-12-10 09:55:00,354.01,354.54,353.66,354.35,67392.0,352.45,352.9776,352.1015,352.7885,67392.0
2024-12-10 10:00:00,354.35,355.33,354.27,354.87,55956.0,352.7885,353.7641,352.7088,353.3062,55956.0
2024-12-10 10:05:00,354.87,355.28,354.66,354.71,31272.0,353.3062,353.7144,353.0971,353.1469,31272.0
2024-12-10 10:10:00,354.66,354.83,354.09,354.43,88388.0,353.0971,353.2663,352.5296,352.8681,88388.0
2024-12-10 10:15:00,354.4,354.63,353.63,354.44,18375.0,352.8382,353.0672,352.0716,352.8781,18375.0
2024-12-10 10:20:00,354.44,354.44,353.1,353.1,30218.0,352.8781,352.8781,351.544,351.544,30218.0
2024-12-10 10:25:00,353.21,353.92,353.12,353.3,38273.0,351.6535,352.3604,351.5639,351.7431,38273.0
2024-12-10 10:30:00,353.4,354.89,353.01,354.65,43972.0,351.8426,353.3261,351.4544,353.0871,43972.0
2024-12-10 10:35:00,354.74,355.25,354.26,354.53,54305.0,353.1767,353.6845,352.6989,352.9677,54305.0
2024-12-10 10:40:00,354.68,355.08,354.25,354.94,28724.0,353.117,353.5152,352.6889,353.3759,28724.0
2024-12-10 10:45:00,355.01,355.25,354.56,354.72,49111.0,353.4456,353.6845,352.9975,353.1568,49111.0
2024-12-10 10:50:00,354.82,355.06,354.26,354.3,35518.0,353.2564,353.4953,352.6989,352.7387,35518.0
2024-12-10 10:55:00,354.39,354.39,353.69,354.16,14234.0,352.8283,352.8283,352.1314,352.5993,14234.0
2024-12-10 11:00:00,354.15,354.49,353.91,354.1,20186.0,352.5893,352.9278,352.3504,352.5396,20186.0
2024-12-10 11:05:00,354.16,354.22,352.64,352.64,26505.0,352.5993,352.659,351.086,351.086,26505.0
2024-12-10 11:10:00,352.72,352.88,352.02,352.63,40851.0,351.1656,351.3249,350.4687,351.076,40851.0
2024-12-10 11:15:00,352.62,352.95,352.37,352.87,38125.0,351.0661,351.3946,350.8172,351.315,38125.0
2024-12-10 11:20:00,352.82,353.1,352.6,352.65,105928.0,351.2652,351.544,351.0462,351.096,105928.0
2024-12-10 11:25:00,352.8,353.0,352.36,352.53,38437.0,351.2453,351.4444,350.8072,350.9765,38437.0
2024-12-10 11:30:00,352.55,352.61,351.79,351.95,30761.0,350.9964,351.0561,350.2397,350.399,30761.0
2024-12-10 11:35:00,351.96,352.0,351.02,351.17,18944.0,350.409,350.4488,349.4731,349.6225,18944.0
2024-12-10 11:40:00,351.06,351.74,350.95,351.74,15549.0,349.513,350.19,349.4034,350.19,15549.0
2024-12-10 11:45:00,351.69,352.24,351.47,352.24,38149.0,350.1402,350.6878,349.9212,350.6878,38149.0
2024-12-10 11:50:00,352.24,352.47,352.07,352.22,21951.0,350.6878,350.9167,350.5185,350.6678,21951.0
2024-12-10 11:55:00,352.18,353.0,352.17,352.86,21781.0,350.628,351.4444,350.6181,351.305,21781.0
2024-12-10 12:00:00,352.87,352.97,352.23,352.9,27821.0,351.315,351.4145,350.6778,351.3449,27821.0
2024-12-10 12:05:00,352.85,352.85,352.22,352.69,21725.0,351.2951,351.2951,350.6678,351.1358,21725.0
2024-12-10 12:10:00,352.71,352.82,352.32,352.38,15909.0,351.1557,351.2652,350.7674,350.8271,15909.0
2024-12-10 12:15:00,352.48,352.51,352.07,352.27,22303.0,350.9267,350.9566,350.5185,350.7176,22303.0
2024-12-10 12:20:00,352.38,352.77,352.3,352.72,25365.0,350.8271,351.2154,350.7475,351.1656,25365.0
2024-12-10 12:25:00,352.71,352.95,352.71,352.85,23040.0,351.1557,351.3946,351.1557,351.2951,23040.0
2024-12-10 12:30:00,352.97,353.1,352.82,353.06,27020.0,351.4145,351.544,351.2652,351.5041,27020.0
2024-12-10 12:35:00,353.06,353.14,352.7,352.8,27880.0,351.5041,351.5838,351.1457,351.2453,27880.0
2024-12-10 12:40:00,352.77,352.88,352.14,352.3,17455.0,351.2154,351.3249,350.5882,350.7475,17455.0
2024-12-10 12:45:00,352.43,352.49,351.58,351.79,23624.0,350.8769,350.9367,350.0307,350.2397,23624.0
2024-12-10 12:50:00,351.86,351.86,350.44,350.69,33856.0,350.3094,350.3094,348.8957,349.1446,33856.0
2024-12-10 12:55:00,350.65,350.84,350.38,350.57,26773.0,349.1048,349.2939,348.836,349.0251,26773.0
2024-12-10 13:00:00,350.58,350.82,350.34,350.49,25092.0,349.0351,349.274,348.7961,348.9455,25092.0
2024-12-10 13:05:00,350.54,350.55,349.68,349.88,28184.0,348.9953,349.0052,348.139,348.3382,28184.0
2024-12-10 13:10:00,349.88,349.89,349.31,349.47,45141.0,348.3382,348.3481,347.7707,347.93,45141.0
2024-12-10 13:15:00,349.56,349.84,349.27,349.84,21321.0,348.0196,348.2983,347.7308,348.2983,21321.0
2024-12-10 13:20:00,349.97,350.74,349.94,350.64,29700.0,348.4278,349.1944,348.3979,349.0948,29700.0
2024-12-10 13:25:00,350.66,350.72,350.5,350.71,23285.0,349.1147,349.1745,348.9554,349.1645,23285.0
2024-12-10 13:30:00,350.71,350.72,350.06,350.22,27651.0,349.1645,349.1745,348.5174,348.6767,27651.0
2024-12-10 13:35:00,350.3,350.56,349.98,350.17,29138.0,348.7563,349.0152,348.4377,348.6269,29138.0
2024-12-10 13:40:00,350.17,350.41,349.6,349.6,20212.0,348.6269,348.8658,348.0594,348.0594,20212.0
2024-12-10 13:45:00,349.6,350.3,349.6,350.12,23065.0,348.0594,348.7563,348.0594,348.5771,23065.0
2024-12-10 13:50:00,350.02,350.12,349.38,349.7,35710.0,348.4775,348.5771,347.8404,348.159,35710.0
2024-12-10 13:55:00,349.68,349.88,349.38,349.59,27759.0,348.139,348.3382,347.8404,348.0494,27759.0
2024-12-10 14:00:00,349.55,349.89,349.11,349.73,26122.0,348.0096,348.3481,347.5716,348.1888,26122.0
2024-12-10 14:05:00,349.78,349.94,349.54,349.66,36385.0,348.2386,348.3979,347.9997,348.1191,36385.0
2024-12-10 14:10:00,349.79,349.79,349.2,349.46,32473.0,348.2486,348.2486,347.6612,347.92,32473.0
2024-12-10 14:15:00,349.5,349.97,349.5,349.87,26211.0,347.9598,348.4278,347.9598,348.3282,26211.0
2024-12-10 14:20:00,349.87,350.32,349.82,350.16,20520.0,348.3282,348.7762,348.2784,348.6169,20520.0
2024-12-10 14:25:00,350.16,350.32,349.97,350.24,17895.0,348.6169,348.7762,348.4278,348.6966,17895.0
2024-12-10 14:30:00,350.24,350.58,350.04,350.06,20530.0,348.6966,349.0351,348.4975,348.5174,20530.0
2024-12-10 14:35:00,350.2,350.33,349.9,350.24,17721.0,348.6567,348.7862,348.3581,348.6966,17721.0
2024-12-10 14:40:00,350.06,350.5,349.86,350.07,17837.0,348.5174,348.9554,348.3182,348.5273,17837.0
2024-12-10 14:45:00,350.09,350.09,349.25,349.48,23665.0,348.5472,348.5472,347.7109,347.9399,23665.0
2024-12-10 14:50:00,349.39,349.69,349.2,349.53,38032.0,347.8503,348.149,347.6612,347.9897,38032.0
2024-12-10 14:55:00,349.67,349.68,349.01,349.18,36278.0,348.1291,348.139,347.472,347.6412,36278.0
2024-12-10 15:00:00,349.13,349.14,348.49,348.64,26824.0,347.5915,347.6014,346.9543,347.1036,26824.0
2024-12-10 15:05:00,348.75,349.25,348.38,349.1,41053.0,347.2131,347.7109,346.8448,347.5616,41053.0
2024-12-10 15:10:00,349.12,349.12,348.62,348.91,22802.0,347.5815,347.5815,347.0837,347.3724,22802.0
2024-12-10 15:15:00,348.88,349.43,348.79,348.91,37478.0,347.3426,347.8901,347.253,347.3724,37478.0
2024-12-10 15:20:00,349.0,349.19,348.74,348.96,27176.0,347.462,347.6512,347.2032,347.4222,27176.0
2024-12-10 15:25:00,348.94,348.96,348.3,348.46,24793.0,347.4023,347.4222,346.7651,346.9244,24793.0
2024-12-10 15:30:00,348.41,348.41,347.43,347.68,65744.0,346.8746,346.8746,345.899,346.1479,65744.0
2024-12-10 15:35:00,347.68,347.9,347.51,347.83,37216.0,346.1479,346.3669,345.9786,346.2972,37216.0
2024-12-10 15:40:00,347.95,348.51,347.9,348.34,51056.0,346.4167,346.9742,346.3669,346.8049,51056.0
2024-12-10 15:45:00,348.34,348.48,347.78,348.27,49816.0,346.8049,346.9443,346.2474,346.7353,49816.0
2024-12-10 15:50:00,348.26,348.93,348.09,348.62,62471.0,346.7253,347.3923,346.556,347.0837,62471.0
2024-12-10 15:55:00,348.65,348.88,348.08,348.85,214549.0,347.1136,347.3426,346.5461,347.3127,214549.0
2024-12-11 09:30:00,353.49,354.35,351.88,353.96,120828.0,351.9323,352.7885,350.3293,352.4002,120828.0
2024-12-11 09:35:00,353.93,354.87,353.69,354.02,42666.0,352.3703,353.3062,352.1314,352.4599,42666.0
2024-12-11 09:40:00,353.95,354.67,353.16,354.23,56265.0,352.3902,353.1071,351.6037,352.669,56265.0
2024-12-11 09:45:00,354.23,356.54,354.17,356.15,97946.0,352.669,354.9688,352.6093,354.5805,97946.0
2024-12-11 09:50:00,356.06,357.73,355.64,357.46,102939.0,354.4909,356.1536,354.0728,355.8848,102939.0
2024-12-11 09:55:00,357.47,357.65,356.34,356.58,67945.0,355.8947,356.0739,354.7697,355.0086,67945.0
2024-12-11 10:00:00,356.64,357.11,355.84,356.8,47018.0,355.0684,355.5363,354.2719,355.2277,47018.0
2024-12-11 10:05:00,356.65,357.49,355.71,357.29,28263.0,355.0783,355.9146,354.1425,355.7155,28263.0
2024-12-11 10:10:00,357.36,358.28,357.21,357.8,74211.0,355.7852,356.7011,355.6359,356.2233,74211.0
2024-12-11 10:15:00,357.85,358.28,357.58,358.2,49341.0,356.273,356.7011,356.0042,356.6215,49341.0
2024-12-11 10:20:00,358.15,358.4,357.64,358.2,66608.0,356.5717,356.8206,356.064,356.6215,66608.0
2024-12-11 10:25:00,358.21,359.5,358.21,359.27,66910.0,356.6315,357.9158,356.6315,357.6868,66910.0
2024-12-11 10:30:00,359.35,359.97,359.18,359.88,48845.0,357.7664,358.3837,357.5972,358.2941,48845.0
2024-12-11 10:35:00,359.97,359.97,359.19,359.54,60667.0,358.3837,358.3837,357.6071,357.9556,60667.0
2024-12-11 10:40:00,359.68,359.8,359.07,359.65,41966.0,358.095,358.2144,357.4877,358.0651,41966.0
2024-12-11 10:45:00,359.7,359.95,358.96,359.73,57143.0,358.1149,358.3638,357.3781,358.1448,57143.0
2024-12-11 10:50:00,359.76,359.84,358.19,358.32,73131.0,358.1746,358.2543,356.6115,356.741,73131.0
2024-12-11 10:55:00,358.31,358.48,357.94,358.3,31405.0,356.731,356.9003,356.3626,356.7211,31405.0
2024-12-11 11:00:00,358.29,358.55,357.86,358.55,32752.0,356.7111,356.97,356.283,356.97,32752.0
2024-12-11 11:05:00,358.6,359.0,358.4,358.61,43452.0,357.0197,357.418,356.8206,357.0297,43452.0
2024-12-11 11:10:00,358.6,358.64,358.03,358.52,30243.0,357.0197,357.0596,356.4522,356.9401,30243.0
2024-12-11 11:15:00,358.51,358.63,357.64,357.8,31935.0,356.9301,357.0496,356.064,356.2233,31935.0
2024-12-11 11:20:00,357.77,358.17,357.12,357.42,34171.0,356.1934,356.5916,355.5463,355.8449,34171.0
2024-12-11 11:25:00,357.4,357.76,357.11,357.11,72479.0,355.825,356.1834,355.5363,355.5363,72479.0
2024-12-11 11:30:00,357.17,357.48,356.41,356.48,33608.0,355.596,355.9047,354.8394,354.9091,33608.0
2024-12-11 11:35:00,356.48,357.1,356.11,356.49,37204.0,354.9091,355.5263,354.5407,354.919,37204.0
2024-12-11 11:40:00,356.5,357.7,356.29,357.68,19133.0,354.929,356.1237,354.7199,356.1038,19133.0
2024-12-11 11:45:00,357.65,357.71,357.13,357.24,41995.0,356.0739,356.1337,355.5562,355.6657,41995.0
2024-12-11 11:50:00,357.24,357.91,356.9,357.91,43739.0,355.6657,356.3328,355.3272,356.3328,43739.0
2024-12-11 11:55:00,357.76,357.98,357.62,357.98,13891.0,356.1834,356.4025,356.0441,356.4025,13891.0
2024-12-11 12:00:00,357.93,358.19,357.74,358.04,14609.0,356.3527,356.6115,356.1635,356.4622,14609.0
2024-12-11 12:05:00,358.04,358.31,357.99,358.12,16218.0,356.4622,356.731,356.4124,356.5418,16218.0
2024-12-11 12:10:00,358.12,358.4,358.02,358.1,25771.0,356.5418,356.8206,356.4423,356.5219,25771.0
2024-12-11 12:15:00,358.14,358.14,357.79,357.81,18226.0,356.5618,356.5618,356.2133,356.2332,18226.0
2024-12-11 12:20:00,357.78,357.95,357.37,357.73,24236.0,356.2033,356.3726,355.7952,356.1536,24236.0
2024-12-11 12:25:00,357.73,358.11,357.3,358.11,30958.0,356.1536,356.5319,355.7255,356.5319,30958.0
2024-12-11 12:30:00,358.11,358.26,357.82,357.97,15238.0,356.5319,356.6812,356.2432,356.3925,15238.0
2024-12-11 12:35:00,358.01,358.7,357.87,358.63,23346.0,356.4323,357.1193,356.2929,357.0496,23346.0
2024-12-11 12:40:00,358.57,358.66,357.96,358.24,21601.0,356.9899,357.0795,356.3826,356.6613,21601.0
2024-12-11 12:45:00,358.28,358.33,358.01,358.05,17522.0,356.7011,356.7509,356.4323,356.4722,17522.0
2024-12-11 12:50:00,358.01,358.51,357.98,358.41,30456.0,356.4323,356.9301,356.4025,356.8306,30456.0
2024-12-11 12:55:00,358.36,359.1,358.32,359.04,33435.0,356.7808,357.5175,356.741,357.4578,33435.0
2024-12-11 13:00:00,359.07,359.69,358.87,359.45,50474.0,357.4877,358.1049,357.2885,357.866,50474.0
2024-12-11 13:05:00,359.48,359.9,359.05,359.62,231871.0,357.8959,358.314,357.4677,358.0352,231871.0
2024-12-11 13:10:00,359.69,359.87,359.09,359.25,34166.0,358.1049,358.2841,357.5076,357.6669,34166.0
2024-12-11 13:15:00,359.2,359.87,359.0,359.78,28449.0,357.6171,358.2841,357.418,358.1945,28449.0
2024-12-11 13:20:00,359.78,360.0,359.61,359.96,54065.0,358.1945,358.4136,358.0253,358.3737,54065.0
2024-12-11 13:25:00,359.77,359.97,359.67,359.71,19297.0,358.1846,358.3837,358.085,358.1248,19297.0
2024-12-11 13:30:00,359.8,359.81,359.11,359.48,48996.0,358.2144,358.2244,357.5275,357.8959,48996.0
2024-12-11 13:35:00,359.48,359.83,359.44,359.76,24766.0,357.8959,358.2443,357.856,358.1746,24766.0
2024-12-11 13:40:00,359.77,360.0,359.64,359.99,20380.0,358.1846,358.4136,358.0551,358.4036,20380.0
2024-12-11 13:45:00,359.94,360.2,359.88,360.11,57256.0,358.3538,358.6127,358.2941,358.5231,57256.0
2024-12-11 13:50:00,360.02,360.12,359.6,359.81,34688.0,358.4335,358.533,358.0153,358.2244,34688.0
2024-12-11 13:55:00,359.79,359.84,359.65,359.68,24329.0,358.2045,358.2543,358.0651,358.095,24329.0
2024-12-11 14:00:00,359.68,359.77,359.33,359.4,35828.0,358.095,358.1846,357.7465,357.8162,35828.0
2024-12-11 14:05:00,359.44,359.5,359.0,359.22,29201.0,357.856,357.9158,357.418,357.637,29201.0
2024-12-11 14:10:00,359.12,359.17,358.11,358.2,35916.0,357.5374,357.5872,356.5319,356.6215,35916.0
2024-12-11 14:15:00,358.18,358.61,358.18,358.53,13148.0,356.6016,357.0297,356.6016,356.95,13148.0
2024-12-11 14:20:00,358.58,358.96,358.29,358.43,17331.0,356.9998,357.3781,356.7111,356.8505,17331.0
2024-12-11 14:25:00,358.43,358.92,358.41,358.45,18963.0,356.8505,357.3383,356.8306,356.8704,18963.0
2024-12-11 14:30:00,358.54,358.9,358.54,358.84,18155.0,356.96,357.3184,356.96,357.2587,18155.0
2024-12-11 14:35:00,358.84,358.94,358.58,358.81,21104.0,357.2587,357.3582,356.9998,357.2288,21104.0
2024-12-11 14:40:00,358.79,358.91,358.05,358.06,75287.0,357.2089,357.3284,356.4722,356.4821,75287.0
2024-12-11 14:45:00,358.06,358.25,356.59,356.79,55708.0,356.4821,356.6713,355.0186,355.2177,55708.0
2024-12-11 14:50:00,356.71,357.18,356.57,356.57,34285.0,355.1381,355.606,354.9987,354.9987,34285.0
2024-12-11 14:55:00,356.57,356.61,356.26,356.38,37177.0,354.9987,355.0385,354.69,354.8095,37177.0
2024-12-11 15:00:00,356.27,356.72,356.0,356.48,41158.0,354.7,355.148,354.4312,354.9091,41158.0
2024-12-11 15:05:00,356.48,356.65,355.93,356.25,30909.0,354.9091,355.0783,354.3615,354.6801,30909.0
2024-12-11 15:10:00,356.28,356.34,355.57,356.28,37660.0,354.71,354.7697,354.0031,354.71,37660.0
2024-12-11 15:15:00,356.31,356.36,355.86,355.95,15939.0,354.7398,354.7896,354.2918,354.3814,15939.0
2024-12-11 15:20:00,355.86,356.18,355.8,356.1,20616.0,354.2918,354.6104,354.2321,354.5307,20616.0
2024-12-11 15:25:00,356.08,356.33,356.08,356.26,21837.0,354.5108,354.7597,354.5108,354.69,21837.0
2024-12-11 15:30:00,356.19,356.77,356.05,356.16,43955.0,354.6204,355.1978,354.481,354.5905,43955.0
2024-12-11 15:35:00,356.19,356.61,356.0,356.47,37339.0,354.6204,355.0385,354.4312,354.8991,37339.0
2024-12-11 15:40:00,356.48,356.68,356.28,356.63,51771.0,354.9091,355.1082,354.71,355.0584,51771.0
2024-12-11 15:45:00,356.63,356.8,356.29,356.5,57147.0,355.0584,355.2277,354.7199,354.929,57147.0
2024-12-11 15:50:00,356.41,356.59,355.64,355.73,95966.0,354.8394,355.0186,354.0728,354.1624,95966.0
2024-12-11 15:55:00,355.76,355.8,354.72,354.86,336066.0,354.1922,354.2321,353.1568,353.2962,336066.0
2024-12-12 09:30:00,355.0,356.75,352.92,355.69,238782.0,353.4356,355.1779,351.3648,354.1226,238782.0
2024-12-12 09:35:00,355.85,358.18,355.69,356.71,120163.0,354.2819,356.6016,354.1226,355.1381,120163.0
2024-12-12 09:40:00,356.46,357.97,356.33,357.97,41287.0,354.8892,356.3925,354.7597,356.3925,41287.0
2024-12-12 09:45:00,357.57,358.03,356.76,356.88,85003.0,355.9943,356.4522,355.1878,355.3073,85003.0
2024-12-12 09:50:00,356.79,357.05,356.24,356.65,30753.0,355.2177,355.4766,354.6701,355.0783,30753.0
2024-12-12 09:55:00,356.52,357.1,355.72,356.69,46804.0,354.9489,355.5263,354.1524,355.1181,46804.0
2024-12-12 10:00:00,356.78,357.04,356.3,356.45,33233.0,355.2078,355.4666,354.7299,354.8792,33233.0
2024-12-12 10:05:00,356.44,356.67,355.56,355.92,21614.0,354.8693,355.0982,353.9931,354.3515,21614.0
2024-12-12 10:10:00,355.85,356.25,355.0,355.0,60272.0,354.2819,354.6801,353.4356,353.4356,60272.0
2024-12-12 10:15:00,355.11,355.7,355.02,355.69,35582.0,353.5451,354.1325,353.4555,354.1226,35582.0
2024-12-12 10:20:00,355.69,356.04,355.46,356.0,38073.0,354.1226,354.471,353.8936,354.4312,38073.0
2024-12-12 10:25:00,356.0,356.04,355.54,355.8,48005.0,354.4312,354.471,353.9732,354.2321,48005.0
2024-12-12 10:30:00,355.8,355.93,355.44,355.5,30042.0,354.2321,354.3615,353.8737,353.9334,30042.0
2024-12-12 10:35:00,355.42,355.51,355.22,355.5,21292.0,353.8537,353.9433,353.6546,353.9334,21292.0
2024-12-12 10:40:00,355.43,355.76,355.09,355.23,54206.0,353.8637,354.1922,353.5252,353.6646,54206.0
2024-12-12 10:45:00,355.22,355.83,354.94,355.74,33255.0,353.6546,354.2619,353.3759,354.1723,33255.0
2024-12-12 10:50:00,355.71,357.03,355.64,356.91,45063.0,354.1425,355.4567,354.0728,355.3372,45063.0
2024-12-12 10:55:00,356.88,357.29,356.87,357.04,47576.0,355.3073,355.7155,355.2974,355.4666,47576.0
2024-12-12 11:00:00,357.04,358.7,357.04,358.69,109597.0,355.4666,357.1193,355.4666,357.1093,109597.0
2024-12-12 11:05:00,358.61,359.12,358.34,358.82,65668.0,357.0297,357.5374,356.7609,357.2388,65668.0
2024-12-12 11:10:00,358.8,360.0,358.54,359.83,46300.0,357.2189,358.4136,356.96,358.2443,46300.0
2024-12-12 11:15:00,359.75,359.75,359.15,359.58,31818.0,358.1647,358.1647,357.5673,357.9954,31818.0
2024-12-12 11:20:00,359.6,359.66,359.18,359.18,44313.0,358.0153,358.0751,357.5972,357.5972,44313.0
2024-12-12 11:25:00,359.3,359.44,358.99,359.34,39235.0,357.7166,357.856,357.408,357.7565,39235.0
2024-12-12 11:30:00,359.31,359.35,358.99,359.18,19359.0,357.7266,357.7664,357.408,357.5972,19359.0
2024-12-12 11:35:00,359.13,359.74,359.13,359.63,44762.0,357.5474,358.1547,357.5474,358.0452,44762.0
2024-12-12 11:40:00,359.68,359.75,358.9,359.44,33750.0,358.095,358.1647,357.3184,357.856,33750.0
2024-12-12 11:45:00,359.33,359.33,358.66,359.31,23221.0,357.7465,357.7465,357.0795,357.7266,23221.0
2024-12-12 11:50:00,359.31,359.44,358.92,359.14,21521.0,357.7266,357.856,357.3383,357.5574,21521.0
2024-12-12 11:55:00,359.06,359.18,358.63,358.63,16870.0,357.4777,357.5972,357.0496,357.0496,16870.0
2024-12-12 12:00:00,358.68,358.98,358.63,358.9,9658.0,357.0994,357.3981,357.0496,357.3184,9658.0
2024-12-12 12:05:00,358.96,359.08,358.84,358.97,11706.0,357.3781,357.4976,357.2587,357.3881,11706.0
2024-12-12 12:10:00,358.96,359.34,358.96,359.05,14878.0,357.3781,357.7565,357.3781,357.4677,14878.0
2024-12-12 12:15:00,359.11,359.38,358.98,359.22,16485.0,357.5275,357.7963,357.3981,357.637,16485.0
2024-12-12 12:20:00,359.08,359.08,358.35,358.47,24766.0,357.4976,357.4976,356.7708,356.8903,24766.0
2024-12-12 12:25:00,358.47,358.87,358.47,358.74,15077.0,356.8903,357.2885,356.8903,357.1591,15077.0
2024-12-12 12:30:00,358.8,359.0,358.22,358.61,17684.0,357.2189,357.418,356.6414,357.0297,17684.0
2024-12-12 12:35:00,358.57,358.6,358.24,358.58,11913.0,356.9899,357.0197,356.6613,356.9998,11913.0
2024-12-12 12:40:00,358.59,358.59,358.09,358.37,10923.0,357.0098,357.0098,356.512,356.7907,10923.0
2024-12-12 12:45:00,358.39,358.6,358.15,358.42,15989.0,356.8107,357.0197,356.5717,356.8405,15989.0
2024-12-12 12:50:00,358.36,358.78,358.19,358.78,22004.0,356.7808,357.1989,356.6115,357.1989,22004.0
2024-12-12 12:55:00,358.76,359.12,358.63,358.99,9020.0,357.179,357.5374,357.0496,357.408,9020.0
2024-12-12 13:00:00,358.94,359.33,358.91,359.1,20770.0,357.3582,357.7465,357.3284,357.5175,20770.0
2024-12-12 13:05:00,359.16,359.33,359.0,359.18,13646.0,357.5773,357.7465,357.418,357.5972,13646.0
2024-12-12 13:10:00,359.12,359.19,358.99,359.06,12156.0,357.5374,357.6071,357.408,357.4777,12156.0
2024-12-12 13:15:00,359.1,359.16,358.88,358.92,14037.0,357.5175,357.5773,357.2985,357.3383,14037.0
2024-12-12 13:20:00,359.08,359.39,358.93,359.33,13499.0,357.4976,357.8063,357.3483,357.7465,13499.0
2024-12-12 13:25:00,359.38,359.49,359.09,359.22,42252.0,357.7963,357.9058,357.5076,357.637,42252.0
2024-12-12 13:30:00,359.19,359.23,358.91,358.91,25160.0,357.6071,357.647,357.3284,357.3284,25160.0
2024-12-12 13:35:00,359.07,359.1,358.83,359.09,34360.0,357.4877,357.5175,357.2487,357.5076,34360.0
2024-12-12 13:40:00,359.06,359.07,358.69,358.89,17560.0,357.4777,357.4877,357.1093,357.3085,17560.0
2024-12-12 13:45:00,358.68,358.99,358.68,358.99,26114.0,357.0994,357.408,357.0994,357.408,26114.0
2024-12-12 13:50:00,359.02,359.1,358.54,358.77,51497.0,357.4379,357.5175,356.96,357.189,51497.0
2024-12-12 13:55:00,358.75,359.08,358.73,358.83,25913.0,357.1691,357.4976,357.1492,357.2487,25913.0
2024-12-12 14:00:00,358.83,358.95,358.55,358.83,16432.0,357.2487,357.3682,356.97,357.2487,16432.0
2024-12-12 14:05:00,358.68,359.01,358.68,358.88,37772.0,357.0994,357.4279,357.0994,357.2985,37772.0
2024-12-12 14:10:00,358.93,359.01,358.56,358.66,34948.0,357.3483,357.4279,356.9799,357.0795,34948.0
2024-12-12 14:15:00,358.66,358.76,357.48,357.86,46255.0,357.0795,357.179,355.9047,356.283,46255.0
2024-12-12 14:20:00,357.86,358.14,357.3,357.75,49510.0,356.283,356.5618,355.7255,356.1735,49510.0
2024-12-12 14:25:00,357.63,357.97,357.55,357.66,19763.0,356.054,356.3925,355.9744,356.0839,19763.0
2024-12-12 14:30:00,357.67,358.33,357.67,358.16,13859.0,356.0938,356.7509,356.0938,356.5817,13859.0
2024-12-12 14:35:00,358.18,358.47,358.07,358.27,29112.0,356.6016,356.8903,356.4921,356.6912,29112.0
2024-12-12 14:40:00,358.18,358.33,357.94,358.16,14806.0,356.6016,356.7509,356.3626,356.5817,14806.0
2024-12-12 14:45:00,358.16,358.24,357.75,357.78,24341.0,356.5817,356.6613,356.1735,356.2033,24341.0
2024-12-12 14:50:00,357.78,358.29,357.78,358.14,18857.0,356.2033,356.7111,356.2033,356.5618,18857.0
2024-12-12 14:55:00,358.15,358.27,357.86,357.86,23983.0,356.5717,356.6912,356.283,356.283,23983.0
2024-12-12 15:00:00,357.86,357.91,357.3,357.45,18957.0,356.283,356.3328,355.7255,355.8748,18957.0
2024-12-12 15:05:00,357.47,357.6,357.1,357.22,45307.0,355.8947,356.0241,355.5263,355.6458,45307.0
2024-12-12 15:10:00,357.26,357.52,356.76,356.98,38773.0,355.6856,355.9445,355.1878,355.4069,38773.0
2024-12-12 15:15:00,357.03,357.18,356.81,356.98,21589.0,355.4567,355.606,355.2376,355.4069,21589.0
2024-12-12 15:20:00,356.98,357.4,356.91,357.34,28742.0,355.4069,355.825,355.3372,355.7653,28742.0
2024-12-12 15:25:00,357.41,357.7,357.29,357.7,21938.0,355.835,356.1237,355.7155,356.1237,21938.0
2024-12-12 15:30:00,357.67,358.62,357.65,358.58,27893.0,356.0938,357.0396,356.0739,356.9998,27893.0
2024-12-12 15:35:00,358.64,358.79,358.47,358.69,26266.0,357.0596,357.2089,356.8903,357.1093,26266.0
2024-12-12 15:40:00,358.67,358.82,358.27,358.5,31678.0,357.0894,357.2388,356.6912,356.9202,31678.0
2024-12-12 15:45:00,358.45,358.76,358.33,358.33,24638.0,356.8704,357.179,356.7509,356.7509,24638.0
2024-12-12 15:50:00,358.33,358.6,358.18,358.33,56237.0,356.7509,357.0197,356.6016,356.7509,56237.0
2024-12-12 15:55:00,358.33,358.54,357.95,358.12,246975.0,356.7509,356.96,356.3726,356.5418,246975.0
2024-12-13 09:30:00,364.0,364.8,360.63,361.02,298839.0,362.3959,363.1924,359.0408,359.4291,298839.0
2024-12-13 09:35:00,361.18,363.21,360.67,363.03,94818.0,359.5884,361.6094,359.0806,361.4302,94818.0
2024-12-13 09:40:00,363.17,363.49,362.25,362.93,95266.0,361.5696,361.8882,360.6536,361.3307,95266.0
2024-12-13 09:45:00,362.89,363.1,360.21,360.37,101206.0,361.2908,361.4999,358.6226,358.7819,101206.0
2024-12-13 09:50:00,360.37,360.62,358.61,358.61,57918.0,358.7819,359.0308,357.0297,357.0297,57918.0
2024-12-13 09:55:00,358.83,359.65,358.0,359.43,66568.0,357.2487,358.0651,356.4224,357.8461,66568.0
2024-12-13 10:00:00,359.5,360.83,359.35,360.62,57389.0,357.9158,359.2399,357.7664,359.0308,57389.0
2024-12-13 10:05:00,360.57,360.88,359.92,360.64,48028.0,358.9811,359.2897,358.3339,359.0507,48028.0
2024-12-13 10:10:00,360.63,361.78,360.63,360.85,53895.0,359.0408,360.1857,359.0408,359.2598,53895.0
2024-12-13 10:15:00,360.61,361.26,360.52,360.65,34643.0,359.0209,359.668,358.9313,359.0607,34643.0
2024-12-13 10:20:00,360.63,361.05,359.88,360.87,35173.0,359.0408,359.4589,358.2941,359.2797,35173.0
2024-12-13 10:25:00,360.87,361.22,360.08,360.19,43071.0,359.2797,359.6282,358.4932,358.6027,43071.0
2024-12-13 10:30:00,360.19,360.64,359.87,360.41,37792.0,358.6027,359.0507,358.2841,358.8218,37792.0
2024-12-13 10:35:00,360.42,360.45,359.73,359.83,23108.0,358.8317,358.8616,358.1448,358.2443,23108.0
2024-12-13 10:40:00,359.81,359.81,357.92,358.21,43139.0,358.2244,358.2244,356.3427,356.6315,43139.0
2024-12-13 10:45:00,358.19,358.5,358.0,358.16,33605.0,356.6115,356.9202,356.4224,356.5817,33605.0
2024-12-13 10:50:00,358.25,358.39,356.89,357.21,56885.0,356.6713,356.8107,355.3173,355.6359,56885.0
2024-12-13 10:55:00,357.31,357.43,355.95,356.21,36949.0,355.7354,355.8549,354.3814,354.6403,36949.0
2024-12-13 11:00:00,356.08,357.35,356.08,357.34,20594.0,354.5108,355.7752,354.5108,355.7653,20594.0
2024-12-13 11:05:00,357.25,357.25,356.46,356.61,11567.0,355.6757,355.6757,354.8892,355.0385,11567.0
2024-12-13 11:10:00,356.61,356.94,356.43,356.48,21142.0,355.0385,355.367,354.8593,354.9091,21142.0
2024-12-13 11:15:00,356.63,357.32,356.5,357.19,25067.0,355.0584,355.7454,354.929,355.6159,25067.0
2024-12-13 11:20:00,357.31,357.4,356.19,356.3,18339.0,355.7354,355.825,354.6204,354.7299,18339.0
2024-12-13 11:25:00,356.23,356.26,355.18,355.72,31615.0,354.6602,354.69,353.6148,354.1524,31615.0
2024-12-13 11:30:00,355.6,356.3,355.51,356.3,24213.0,354.033,354.7299,353.9433,354.7299,24213.0
2024-12-13 11:35:00,356.47,357.04,356.31,356.69,34436.0,354.8991,355.4666,354.7398,355.1181,34436.0
2024-12-13 11:40:00,356.54,357.2,356.18,356.92,47029.0,354.9688,355.6259,354.6104,355.3471,47029.0
2024-12-13 11:45:00,356.92,357.46,356.42,356.42,38371.0,355.3471,355.8848,354.8493,354.8493,38371.0
2024-12-13 11:50:00,356.4,356.41,355.23,355.3,48831.0,354.8294,354.8394,353.6646,353.7343,48831.0
2024-12-13 11:55:00,355.37,355.48,354.77,355.43,25833.0,353.804,353.9135,353.2066,353.8637,25833.0
2024-12-13 12:00:00,355.3,355.37,354.9,355.17,21347.0,353.7343,353.804,353.336,353.6048,21347.0
2024-12-13 12:05:00,355.17,355.31,354.78,355.25,33441.0,353.6048,353.7442,353.2166,353.6845,33441.0
2024-12-13 12:10:00,355.25,355.49,354.88,354.88,27911.0,353.6845,353.9234,353.3161,353.3161,27911.0
2024-12-13 12:15:00,354.96,355.03,354.44,354.7,20056.0,353.3958,353.4655,352.8781,353.1369,20056.0
2024-12-13 12:20:00,354.62,354.75,353.83,354.1,23873.0,353.0573,353.1867,352.2708,352.5396,23873.0
2024-12-13 12:25:00,354.06,354.06,353.37,353.5,25921.0,352.4997,352.4997,351.8128,351.9422,25921.0
2024-12-13 12:30:00,353.45,353.5,352.74,353.02,42466.0,351.8924,351.9422,351.1856,351.4643,42466.0
2024-12-13 12:35:00,353.11,353.3,352.9,353.07,23295.0,351.5539,351.7431,351.3449,351.5141,23295.0
2024-12-13 12:40:00,353.1,353.18,352.76,353.07,29370.0,351.544,351.6236,351.2055,351.5141,29370.0
2024-12-13 12:45:00,352.96,353.2,352.91,353.15,30849.0,351.4046,351.6435,351.3548,351.5937,30849.0
2024-12-13 12:50:00,353.19,354.1,353.01,353.89,43035.0,351.6336,352.5396,351.4544,352.3305,43035.0
2024-12-13 12:55:00,353.79,353.79,353.04,353.08,23172.0,352.2309,352.2309,351.4842,351.5241,23172.0
2024-12-13 13:00:00,353.08,353.09,352.54,352.94,63572.0,351.5241,351.534,350.9864,351.3847,63572.0
2024-12-13 13:05:00,352.91,353.09,352.5,353.03,32852.0,351.3548,351.534,350.9466,351.4743,32852.0
2024-12-13 13:10:00,353.02,353.34,352.98,353.27,25446.0,351.4643,351.7829,351.4245,351.7132,25446.0
2024-12-13 13:15:00,353.1,353.57,353.0,353.47,22340.0,351.544,352.0119,351.4444,351.9123,22340.0
2024-12-13 13:20:00,353.49,354.28,353.39,354.11,26554.0,351.9323,352.7188,351.8327,352.5495,26554.0
2024-12-13 13:25:00,354.11,354.13,353.71,353.99,10378.0,352.5495,352.5694,352.1513,352.43,10378.0
2024-12-13 13:30:00,353.88,354.19,353.72,354.1,14736.0,352.3205,352.6292,352.1612,352.5396,14736.0
2024-12-13 13:35:00,354.12,354.34,354.09,354.26,24942.0,352.5595,352.7785,352.5296,352.6989,24942.0
2024-12-13 13:40:00,354.26,354.36,353.91,354.08,13561.0,352.6989,352.7984,352.3504,352.5197,13561.0
2024-12-13 13:45:00,354.16,354.19,353.68,354.14,12839.0,352.5993,352.6292,352.1214,352.5794,12839.0
2024-12-13 13:50:00,354.15,354.19,353.82,354.07,27208.0,352.5893,352.6292,352.2608,352.5097,27208.0
2024-12-13 13:55:00,354.17,354.2,353.52,353.73,16260.0,352.6093,352.6391,351.9621,352.1712,16260.0
2024-12-13 14:00:00,353.74,353.81,353.38,353.54,18013.0,352.1811,352.2508,351.8227,351.982,18013.0
2024-12-13 14:05:00,353.52,353.94,353.4,353.81,23647.0,351.9621,352.3803,351.8426,352.2508,23647.0
2024-12-13 14:10:00,353.66,353.82,353.4,353.46,18206.0,352.1015,352.2608,351.8426,351.9024,18206.0
2024-12-13 14:15:00,353.43,353.65,353.35,353.52,15890.0,351.8725,352.0915,351.7929,351.9621,15890.0
2024-12-13 14:20:00,353.44,353.58,353.36,353.45,13972.0,351.8825,352.0219,351.8028,351.8924,13972.0
2024-12-13 14:25:00,353.42,353.5,353.01,353.01,23616.0,351.8626,351.9422,351.4544,351.4544,23616.0
2024-12-13 14:30:00,353.13,353.38,353.01,353.27,38974.0,351.5738,351.8227,351.4544,351.7132,38974.0
2024-12-13 14:35:00,353.16,353.67,353.08,353.56,33924.0,351.6037,352.1115,351.5241,352.0019,33924.0
2024-12-13 14:40:00,353.55,353.8,353.35,353.44,30956.0,351.992,352.2409,351.7929,351.8825,30956.0
2024-12-13 14:45:00,353.43,353.58,353.09,353.5,24822.0,351.8725,352.0219,351.534,351.9422,24822.0
2024-12-13 14:50:00,353.5,353.62,353.33,353.44,20180.0,351.9422,352.0617,351.773,351.8825,20180.0
2024-12-13 14:55:00,353.44,353.78,353.35,353.52,35409.0,351.8825,352.221,351.7929,351.9621,35409.0
2024-12-13 15:00:00,353.59,354.01,353.55,353.9,29152.0,352.0318,352.45,351.992,352.3404,29152.0
2024-12-13 15:05:00,353.88,354.04,353.61,353.75,20986.0,352.3205,352.4798,352.0517,352.1911,20986.0
2024-12-13 15:10:00,353.75,353.85,353.48,353.56,25284.0,352.1911,352.2907,351.9223,352.0019,25284.0
2024-12-13 15:15:00,353.48,353.48,352.61,352.78,29991.0,351.9223,351.9223,351.0561,351.2254,29991.0
2024-12-13 15:20:00,352.78,353.25,352.56,353.1,72386.0,351.2254,351.6933,351.0063,351.544,72386.0
2024-12-13 15:25:00,353.1,353.54,353.0,353.32,23969.0,351.544,351.982,351.4444,351.763,23969.0
2024-12-13 15:30:00,353.27,353.45,353.14,353.38,21702.0,351.7132,351.8924,351.5838,351.8227,21702.0
2024-12-13 15:35:00,353.4,353.66,353.2,353.32,34943.0,351.8426,352.1015,351.6435,351.763,34943.0
2024-12-13 15:40:00,353.42,353.75,353.27,353.71,35132.0,351.8626,352.1911,351.7132,352.1513,35132.0
2024-12-13 15:45:00,353.76,354.72,353.76,354.45,40206.0,352.2011,353.1568,352.2011,352.888,40206.0
2024-12-13 15:50:00,354.44,355.03,354.35,354.99,64101.0,352.8781,353.4655,352.7885,353.4256,64101.0
2024-12-13 15:55:00,355.08,355.15,354.21,354.36,150186.0,353.5152,353.5849,352.6491,352.7984,150186.0
2024-12-16 09:30:00,350.78,353.79,350.56,351.67,338954.0,349.2342,352.2309,349.0152,350.1203,338954.0
2024-12-16 09:35:00,352.04,353.61,351.67,352.98,82049.0,350.4886,352.0517,350.1203,351.4245,82049.0
2024-12-16 09:40:00,353.25,354.86,352.88,354.42,55403.0,351.6933,353.2962,351.3249,352.8582,55403.0
2024-12-16 09:45:00,354.44,355.91,354.44,355.4,52671.0,352.8781,354.3416,352.8781,353.8338,52671.0
2024-12-16 09:50:00,355.44,356.36,355.31,355.73,34440.0,353.8737,354.7896,353.7442,354.1624,34440.0
2024-12-16 09:55:00,355.8,357.18,355.62,357.18,50717.0,354.2321,355.606,354.0529,355.606,50717.0
2024-12-16 10:00:00,357.18,358.07,357.01,357.25,54067.0,355.606,356.4921,355.4367,355.6757,54067.0
2024-12-16 10:05:00,357.18,357.57,355.72,355.72,34916.0,355.606,355.9943,354.1524,354.1524,34916.0
2024-12-16 10:10:00,355.79,356.08,354.76,354.96,54692.0,354.2221,354.5108,353.1967,353.3958,54692.0
2024-12-16 10:15:00,354.96,355.14,353.82,354.19,52895.0,353.3958,353.575,352.2608,352.6292,52895.0
2024-12-16 10:20:00,354.36,354.52,353.71,353.94,39794.0,352.7984,352.9577,352.1513,352.3803,39794.0
2024-12-16 10:25:00,354.0,354.88,353.81,354.73,36584.0,352.44,353.3161,352.2508,353.1668,36584.0
2024-12-16 10:30:00,354.73,355.71,354.51,355.56,19419.0,353.1668,354.1425,352.9478,353.9931,19419.0
2024-12-16 10:35:00,355.73,356.36,355.64,356.21,21503.0,354.1624,354.7896,354.0728,354.6403,21503.0
2024-12-16 10:40:00,356.24,356.36,355.16,355.62,54933.0,354.6701,354.7896,353.5949,354.0529,54933.0
2024-12-16 10:45:00,355.63,355.79,355.27,355.58,23211.0,354.0628,354.2221,353.7044,354.013,23211.0
2024-12-16 10:50:00,355.58,355.82,355.23,355.71,35451.0,354.013,354.252,353.6646,354.1425,35451.0
2024-12-16 10:55:00,355.71,356.05,354.32,354.32,70291.0,354.1425,354.481,352.7586,352.7586,70291.0
2024-12-16 11:00:00,354.49,354.9,353.93,354.33,31981.0,352.9278,353.336,352.3703,352.7685,31981.0
2024-12-16 11:05:00,354.22,354.61,354.01,354.07,19048.0,352.659,353.0473,352.45,352.5097,19048.0
2024-12-16 11:10:00,354.16,354.58,353.91,354.42,29870.0,352.5993,353.0174,352.3504,352.8582,29870.0
2024-12-16 11:15:00,354.42,354.91,354.3,354.58,24467.0,352.8582,353.346,352.7387,353.0174,24467.0
2024-12-16 11:20:00,354.58,354.98,354.37,354.41,20765.0,353.0174,353.4157,352.8084,352.8482,20765.0
2024-12-16 11:25:00,354.54,355.15,354.25,354.73,35609.0,352.9776,353.5849,352.6889,353.1668,35609.0
2024-12-16 11:30:00,354.94,355.25,354.76,355.1,25128.0,353.3759,353.6845,353.1967,353.5352,25128.0
2024-12-16 11:35:00,355.0,355.03,354.05,354.19,17553.0,353.4356,353.4655,352.4898,352.6292,17553.0
2024-12-16 11:40:00,354.19,354.32,353.56,353.63,27634.0,352.6292,352.7586,352.0019,352.0716,27634.0
2024-12-16 11:45:00,353.63,353.8,353.12,353.71,21583.0,352.0716,352.2409,351.5639,352.1513,21583.0
2024-12-16 11:50:00,353.71,354.01,353.63,353.89,38420.0,352.1513,352.45,352.0716,352.3305,38420.0
2024-12-16 11:55:00,353.81,353.88,353.48,353.74,16717.0,352.2508,352.3205,351.9223,352.1811,16717.0
2024-12-16 12:00:00,353.9,353.9,352.91,353.1,12827.0,352.3404,352.3404,351.3548,351.544,12827.0
2024-12-16 12:05:00,353.15,353.26,352.91,353.07,14850.0,351.5937,351.7033,351.3548,351.5141,14850.0
2024-12-16 12:10:00,353.15,353.6,353.07,353.54,16307.0,351.5937,352.0418,351.5141,351.982,16307.0
2024-12-16 12:15:00,353.55,353.69,353.25,353.31,15476.0,351.992,352.1314,351.6933,351.753,15476.0
2024-12-16 12:20:00,353.28,353.57,353.13,353.51,11622.0,351.7232,352.0119,351.5738,351.9522,11622.0
2024-12-16 12:25:00,353.43,354.0,353.39,353.9,34654.0,351.8725,352.44,351.8327,352.3404,34654.0
2024-12-16 12:30:00,353.9,354.15,353.78,353.9,24854.0,352.3404,352.5893,352.221,352.3404,24854.0
2024-12-16 12:35:00,353.86,353.93,353.56,353.87,13503.0,352.3006,352.3703,352.0019,352.3106,13503.0
2024-12-16 12:40:00,353.87,354.54,353.86,354.54,5503.0,352.3106,352.9776,352.3006,352.9776,5503.0
2024-12-16 12:45:00,354.28,354.68,354.28,354.48,22427.0,352.7188,353.117,352.7188,352.9179,22427.0
2024-12-16 12:50:00,354.48,354.98,354.43,354.92,15025.0,352.9179,353.4157,352.8681,353.3559,15025.0
2024-12-16 12:55:00,354.75,354.79,353.5,353.68,42154.0,353.1867,353.2265,351.9422,352.1214,42154.0
2024-12-16 13:00:00,353.84,353.88,353.38,353.6,26051.0,352.2807,352.3205,351.8227,352.0418,26051.0
2024-12-16 13:05:00,353.63,354.17,353.48,353.48,24573.0,352.0716,352.6093,351.9223,351.9223,24573.0
2024-12-16 13:10:00,353.56,353.87,353.3,353.43,27962.0,352.0019,352.3106,351.7431,351.8725,27962.0
2024-12-16 13:15:00,353.31,353.9,353.27,353.78,20191.0,351.753,352.3404,351.7132,352.221,20191.0
2024-12-16 13:20:00,353.8,354.08,353.65,354.03,10692.0,352.2409,352.5197,352.0915,352.4699,10692.0
2024-12-16 13:25:00,354.01,354.08,353.76,353.92,9293.0,352.45,352.5197,352.2011,352.3604,9293.0
2024-12-16 13:30:00,353.93,354.32,353.9,354.0,14650.0,352.3703,352.7586,352.3404,352.44,14650.0
2024-12-16 13:35:00,353.9,354.19,353.81,354.04,11846.0,352.3404,352.6292,352.2508,352.4798,11846.0
2024-12-16 13:40:00,353.92,354.13,353.72,353.76,8857.0,352.3604,352.5694,352.1612,352.2011,8857.0
2024-12-16 13:45:00,353.88,354.06,353.77,353.9,10908.0,352.3205,352.4997,352.211,352.3404,10908.0
2024-12-16 13:50:00,353.86,354.58,353.69,354.57,56625.0,352.3006,353.0174,352.1314,353.0075,56625.0
2024-12-16 13:55:00,354.57,355.24,354.5,355.24,12448.0,353.0075,353.6745,352.9378,353.6745,12448.0
2024-12-16 14:00:00,355.25,355.31,354.39,354.39,41477.0,353.6845,353.7442,352.8283,352.8283,41477.0
2024-12-16 14:05:00,354.47,354.79,354.47,354.64,13066.0,352.9079,353.2265,352.9079,353.0772,13066.0
2024-12-16 14:10:00,354.72,354.9,354.63,354.76,27623.0,353.1568,353.336,353.0672,353.1967,27623.0
2024-12-16 14:15:00,354.89,355.06,354.63,354.74,34947.0,353.3261,353.4953,353.0672,353.1767,34947.0
2024-12-16 14:20:00,354.68,354.89,354.49,354.89,23496.0,353.117,353.3261,352.9278,353.3261,23496.0
2024-12-16 14:25:00,354.91,355.35,354.78,355.35,12929.0,353.346,353.7841,353.2166,353.7841,12929.0
2024-12-16 14:30:00,355.28,355.66,355.24,355.66,17997.0,353.7144,354.0927,353.6745,354.0927,17997.0
2024-12-16 14:35:00,355.66,356.06,355.64,355.81,29830.0,354.0927,354.4909,354.0728,354.242,29830.0
2024-12-16 14:40:00,355.83,356.26,355.76,356.26,12060.0,354.2619,354.69,354.1922,354.69,12060.0
2024-12-16 14:45:00,356.18,356.34,356.05,356.2,20792.0,354.6104,354.7697,354.481,354.6303,20792.0
2024-12-16 14:50:00,356.15,356.16,355.75,356.08,20981.0,354.5805,354.5905,354.1823,354.5108,20981.0
2024-12-16 14:55:00,356.15,356.4,356.14,356.32,10544.0,354.5805,354.8294,354.5706,354.7498,10544.0
2024-12-16 15:00:00,356.38,356.5,356.08,356.44,17990.0,354.8095,354.929,354.5108,354.8693,17990.0
2024-12-16 15:05:00,356.48,356.58,356.18,356.25,19703.0,354.9091,355.0086,354.6104,354.6801,19703.0
2024-12-16 15:10:00,356.25,356.4,356.07,356.07,9845.0,354.6801,354.8294,354.5009,354.5009,9845.0
2024-12-16 15:15:00,356.07,356.16,356.06,356.06,8218.0,354.5009,354.5905,354.4909,354.4909,8218.0
2024-12-16 15:20:00,356.13,356.19,355.85,355.87,21100.0,354.5606,354.6204,354.2819,354.3018,21100.0
2024-12-16 15:25:00,355.91,356.18,355.75,355.79,18193.0,354.3416,354.6104,354.1823,354.2221,18193.0
2024-12-16 15:30:00,355.78,356.5,355.75,356.4,30113.0,354.2122,354.929,354.1823,354.8294,30113.0
2024-12-16 15:35:00,356.38,356.99,356.26,356.82,59208.0,354.8095,355.4168,354.69,355.2476,59208.0
2024-12-16 15:40:00,356.83,357.72,356.69,357.6,35343.0,355.2575,356.1436,355.1181,356.0241,35343.0
2024-12-16 15:45:00,357.55,357.57,356.72,357.25,43243.0,355.9744,355.9943,355.148,355.6757,43243.0
2024-12-16 15:50:00,357.21,357.51,356.75,357.36,69229.0,355.6359,355.9345,355.1779,355.7852,69229.0
2024-12-16 15:55:00,357.32,358.0,357.1,357.31,273089.0,355.7454,356.4224,355.5263,355.7354,273089.0
2024-12-17 09:30:00,356.9,357.23,353.95,353.96,188362.0,355.3272,355.6558,352.3902,352.4002,188362.0
2024-12-17 09:35:00,353.96,354.54,352.0,352.0,72821.0,352.4002,352.9776,350.4488,350.4488,72821.0
2024-12-17 09:40:00,352.57,352.57,351.09,351.87,106137.0,351.0163,351.0163,349.5428,350.3194,106137.0
2024-12-17 09:45:00,351.8,352.26,350.84,351.03,109526.0,350.2497,350.7077,349.2939,349.4831,109526.0
2024-12-17 09:50:00,351.16,351.99,351.0,351.5,62782.0,349.6125,350.4389,349.4532,349.951,62782.0
2024-12-17 09:55:00,351.73,352.32,351.47,352.02,47239.0,350.18,350.7674,349.9212,350.4687,47239.0
2024-12-17 10:00:00,352.18,352.44,351.35,351.61,49890.0,350.628,350.8869,349.8017,350.0605,49890.0
2024-12-17 10:05:00,351.59,351.93,350.84,350.94,42760.0,350.0406,350.3791,349.2939,349.3935,42760.0
2024-12-17 10:10:00,350.84,352.51,350.84,352.19,41519.0,349.2939,350.9566,349.2939,350.638,41519.0
2024-12-17 10:15:00,352.19,352.2,351.37,352.02,36470.0,350.638,350.6479,349.8216,350.4687,36470.0
2024-12-17 10:20:00,352.16,353.2,352.16,352.63,40726.0,350.6081,351.6435,350.6081,351.076,40726.0
2024-12-17 10:25:00,352.7,352.99,352.43,352.68,26625.0,351.1457,351.4345,350.8769,351.1258,26625.0
2024-12-17 10:30:00,352.67,353.0,351.93,352.0,44371.0,351.1159,351.4444,350.3791,350.4488,44371.0
2024-12-17 10:35:00,351.98,352.41,351.27,351.73,60251.0,350.4289,350.857,349.722,350.18,60251.0
2024-12-17 10:40:00,351.7,352.09,349.8,351.2,67128.0,350.1501,350.5384,348.2585,349.6523,67128.0
2024-12-17 10:45:00,351.22,351.61,350.81,351.48,22706.0,349.6723,350.0605,349.2641,349.9311,22706.0
2024-12-17 10:50:00,351.45,352.44,351.17,352.22,34058.0,349.9012,350.8869,349.6225,350.6678,34058.0
2024-12-17 10:55:00,352.57,353.41,352.41,353.31,18632.0,351.0163,351.8526,350.857,351.753,18632.0
2024-12-17 11:00:00,353.31,353.97,352.94,353.73,43739.0,351.753,352.4101,351.3847,352.1712,43739.0
2024-12-17 11:05:00,353.72,353.95,353.06,353.73,41948.0,352.1612,352.3902,351.5041,352.1712,41948.0
2024-12-17 11:10:00,353.5,354.73,353.39,353.74,59731.0,351.9422,353.1668,351.8327,352.1811,59731.0
2024-12-17 11:15:00,353.82,354.5,353.58,353.61,43514.0,352.2608,352.9378,352.0219,352.0517,43514.0
2024-12-17 11:20:00,353.64,353.64,352.82,353.36,33611.0,352.0816,352.0816,351.2652,351.8028,33611.0
2024-12-17 11:25:00,353.41,353.71,353.04,353.42,20006.0,351.8526,352.1513,351.4842,351.8626,20006.0
2024-12-17 11:30:00,353.29,353.47,352.9,353.07,26508.0,351.7331,351.9123,351.3449,351.5141,26508.0
2024-12-17 11:35:00,353.0,353.81,352.81,353.68,25453.0,351.4444,352.2508,351.2552,352.1214,25453.0
2024-12-17 11:40:00,353.63,354.14,353.47,354.03,22027.0,352.0716,352.5794,351.9123,352.4699,22027.0
2024-12-17 11:45:00,354.1,354.11,353.18,353.18,21208.0,352.5396,352.5495,351.6236,351.6236,21208.0
2024-12-17 11:50:00,353.38,353.57,352.12,352.12,18573.0,351.8227,352.0119,350.5683,350.5683,18573.0
2024-12-17 11:55:00,352.11,352.46,351.37,352.08,41413.0,350.5583,350.9068,349.8216,350.5285,41413.0
2024-12-17 12:00:00,352.05,352.11,350.69,350.93,41005.0,350.4986,350.5583,349.1446,349.3835,41005.0
2024-12-17 12:05:00,350.87,351.25,350.5,350.97,27664.0,349.3238,349.7021,348.9554,349.4234,27664.0
2024-12-17 12:10:00,351.1,351.17,350.6,351.03,26851.0,349.5528,349.6225,349.055,349.4831,26851.0
2024-12-17 12:15:00,351.03,351.42,350.99,351.14,45675.0,349.4831,349.8714,349.4433,349.5926,45675.0
2024-12-17 12:20:00,351.1,351.7,350.98,351.25,33485.0,349.5528,350.1501,349.4333,349.7021,33485.0
2024-12-17 12:25:00,351.27,351.85,350.9,351.76,22458.0,349.722,350.2995,349.3537,350.2099,22458.0
2024-12-17 12:30:00,351.62,351.79,351.36,351.45,17378.0,350.0705,350.2397,349.8116,349.9012,17378.0
2024-12-17 12:35:00,351.51,351.99,350.91,351.63,24366.0,349.961,350.4389,349.3636,350.0804,24366.0
2024-12-17 12:40:00,351.63,351.99,351.62,351.81,17413.0,350.0804,350.4389,350.0705,350.2597,17413.0
2024-12-17 12:45:00,351.61,351.75,350.95,350.99,17046.0,350.0605,350.1999,349.4034,349.4433,17046.0
2024-12-17 12:50:00,350.97,351.26,350.68,351.1,27159.0,349.4234,349.7121,349.1346,349.5528,27159.0
2024-12-17 12:55:00,351.11,351.11,350.24,350.35,24959.0,349.5627,349.5627,348.6966,348.8061,24959.0
2024-12-17 13:00:00,350.32,350.5,350.18,350.23,35317.0,348.7762,348.9554,348.6368,348.6866,35317.0
2024-12-17 13:05:00,350.24,351.02,350.1,350.58,47259.0,348.6966,349.4731,348.5572,349.0351,47259.0
2024-12-17 13:10:00,350.71,351.13,350.63,351.11,17078.0,349.1645,349.5827,349.0849,349.5627,17078.0
2024-12-17 13:15:00,351.03,351.22,350.94,350.94,15772.0,349.4831,349.6723,349.3935,349.3935,15772.0
2024-12-17 13:20:00,350.92,351.36,350.85,351.08,29868.0,349.3736,349.8116,349.3039,349.5329,29868.0
2024-12-17 13:25:00,351.07,351.08,350.31,350.63,22686.0,349.5229,349.5329,348.7663,349.0849,22686.0
2024-12-17 13:30:00,350.63,351.43,350.58,351.42,24642.0,349.0849,349.8813,349.0351,349.8714,24642.0
2024-12-17 13:35:00,351.49,352.14,350.89,351.11,23996.0,349.9411,350.5882,349.3437,349.5627,23996.0
2024-12-17 13:40:00,351.01,351.8,350.77,351.56,81090.0,349.4632,350.2497,349.2242,350.0108,81090.0
2024-12-17 13:45:00,351.59,351.71,351.32,351.39,10611.0,350.0406,350.1601,349.7718,349.8415,10611.0
2024-12-17 13:50:00,351.35,351.83,351.32,351.75,20911.0,349.8017,350.2796,349.7718,350.1999,20911.0
2024-12-17 13:55:00,351.7,351.79,351.32,351.44,39637.0,350.1501,350.2397,349.7718,349.8913,39637.0
2024-12-17 14:00:00,351.32,351.52,350.83,350.83,29451.0,349.7718,349.9709,349.284,349.284,29451.0
2024-12-17 14:05:00,350.66,351.04,350.42,350.53,35375.0,349.1147,349.493,348.8758,348.9853,35375.0
2024-12-17 14:10:00,350.5,350.74,349.95,350.37,55962.0,348.9554,349.1944,348.4079,348.826,55962.0
2024-12-17 14:15:00,350.37,350.44,349.82,349.96,19839.0,348.826,348.8957,348.2784,348.4178,19839.0
2024-12-17 14:20:00,349.96,350.21,349.73,349.97,20030.0,348.4178,348.6667,348.1888,348.4278,20030.0
2024-12-17 14:25:00,349.97,350.13,349.11,349.22,49917.0,348.4278,348.5871,347.5716,347.6811,49917.0
2024-12-17 14:30:00,349.22,349.81,349.22,349.66,34696.0,347.6811,348.2685,347.6811,348.1191,34696.0
2024-12-17 14:35:00,349.65,350.35,349.22,349.79,35479.0,348.1092,348.8061,347.6811,348.2486,35479.0
2024-12-17 14:40:00,349.8,350.4,349.72,350.25,58537.0,348.2585,348.8559,348.1789,348.7065,58537.0
2024-12-17 14:45:00,350.11,350.81,350.06,350.27,41975.0,348.5671,349.2641,348.5174,348.7264,41975.0
2024-12-17 14:50:00,350.51,351.43,350.27,351.22,25915.0,348.9654,349.8813,348.7264,349.6723,25915.0
2024-12-17 14:55:00,351.22,351.77,350.8,351.61,42430.0,349.6723,350.2198,349.2541,350.0605,42430.0
2024-12-17 15:00:00,351.61,352.53,351.37,351.92,24364.0,350.0605,350.9765,349.8216,350.3692,24364.0
2024-12-17 15:05:00,351.95,352.0,351.38,351.72,19487.0,350.399,350.4488,349.8315,350.1701,19487.0
2024-12-17 15:10:00,351.62,351.82,350.99,351.1,42491.0,350.0705,350.2696,349.4433,349.5528,42491.0
2024-12-17 15:15:00,351.07,351.14,350.5,350.55,26076.0,349.5229,349.5926,348.9554,349.0052,26076.0
2024-12-17 15:20:00,350.61,350.89,350.46,350.5,30885.0,349.0649,349.3437,348.9156,348.9554,30885.0
2024-12-17 15:25:00,350.52,350.75,350.0,350.0,62554.0,348.9753,349.2043,348.4576,348.4576,62554.0
2024-12-17 15:30:00,350.1,350.26,349.87,350.14,42434.0,348.5572,348.7165,348.3282,348.597,42434.0
2024-12-17 15:35:00,350.21,351.04,349.97,351.04,35988.0,348.6667,349.493,348.4278,349.493,35988.0
2024-12-17 15:40:00,351.06,351.6,350.38,350.49,66498.0,349.513,350.0506,348.836,348.9455,66498.0
2024-12-17 15:45:00,350.5,351.46,350.37,351.11,70658.0,348.9554,349.9112,348.826,349.5627,70658.0
2024-12-17 15:50:00,351.2,352.62,351.16,352.53,82741.0,349.6523,351.0661,349.6125,350.9765,82741.0
2024-12-17 15:55:00,352.43,352.55,350.53,350.8,361677.0,350.8769,350.9964,348.9853,349.2541,361677.0
2024-12-18 09:30:00,354.5,354.77,349.39,349.86,234530.0,353.3564,353.6256,348.2629,348.7314,234530.0
2024-12-18 09:35:00,349.75,349.9,347.73,348.62,95643.0,348.6218,348.7713,346.6083,347.4954,95643.0
2024-12-18 09:40:00,348.41,350.88,348.4,350.31,58466.0,347.2861,349.7481,347.2761,349.1799,58466.0
2024-12-18 09:45:00,350.49,352.2,350.37,351.29,75865.0,349.3594,351.0639,349.2398,350.1568,75865.0
2024-12-18 09:50:00,351.32,351.57,349.59,350.78,48569.0,350.1867,350.4359,348.4623,349.6484,48569.0
2024-12-18 09:55:00,350.63,351.46,349.92,350.13,65552.0,349.4989,350.3262,348.7912,349.0005,65552.0
2024-12-18 10:00:00,350.11,350.44,349.33,349.36,69223.0,348.9806,349.3095,348.2031,348.233,69223.0
2024-12-18 10:05:00,349.36,350.76,349.17,350.6,56792.0,348.233,349.6285,348.0436,349.469,56792.0
2024-12-18 10:10:00,350.76,351.81,350.62,351.43,127421.0,349.6285,350.6751,349.4889,350.2963,127421.0
2024-12-18 10:15:00,351.56,351.72,350.35,350.98,94089.0,350.4259,350.5854,349.2198,349.8478,94089.0
2024-12-18 10:20:00,351.07,352.5,350.98,352.01,103741.0,349.9375,351.3629,349.8478,350.8745,103741.0
2024-12-18 10:25:00,352.11,352.15,350.78,351.23,96873.0,350.9741,351.014,349.6484,350.097,96873.0
2024-12-18 10:30:00,351.07,351.2,350.07,350.35,38330.0,349.9375,350.0671,348.9407,349.2198,38330.0
2024-12-18 10:35:00,350.38,351.33,350.07,351.33,50317.0,349.2497,350.1967,348.9407,350.1967,50317.0
2024-12-18 10:40:00,351.12,351.41,350.73,350.92,26896.0,349.9873,350.2764,349.5986,349.788,26896.0
2024-12-18 10:45:00,350.99,351.17,350.44,350.71,31373.0,349.8578,350.0372,349.3095,349.5787,31373.0
2024-12-18 10:50:00,351.02,351.02,350.36,350.53,15545.0,349.8877,349.8877,349.2298,349.3992,15545.0
2024-12-18 10:55:00,350.56,351.38,350.56,350.99,22077.0,349.4291,350.2465,349.4291,349.8578,22077.0
2024-12-18 11:00:00,351.05,351.3,350.81,351.0,17154.0,349.9176,350.1668,349.6783,349.8677,17154.0
2024-12-18 11:05:00,351.0,351.65,350.78,351.35,30513.0,349.8677,350.5156,349.6484,350.2166,30513.0
2024-12-18 11:10:00,351.41,351.89,350.04,350.56,77666.0,350.2764,350.7549,348.9108,349.4291,77666.0
2024-12-18 11:15:00,350.53,350.55,349.75,349.84,19703.0,349.3992,349.4192,348.6218,348.7115,19703.0
2024-12-18 11:20:00,349.81,350.1,349.05,349.81,47787.0,348.6816,348.9706,347.924,348.6816,47787.0
2024-12-18 11:25:00,349.94,351.16,349.8,351.16,35083.0,348.8111,350.0272,348.6716,350.0272,35083.0
2024-12-18 11:30:00,351.16,351.6,350.94,351.21,33401.0,350.0272,350.4658,349.8079,350.077,33401.0
2024-12-18 11:35:00,351.21,352.38,351.19,352.08,27079.0,350.077,351.2433,350.0571,350.9442,27079.0
2024-12-18 11:40:00,352.28,352.39,351.39,351.44,37189.0,351.1436,351.2532,350.2565,350.3063,37189.0
2024-12-18 11:45:00,351.52,351.84,351.04,351.08,14850.0,350.386,350.705,349.9076,349.9475,14850.0
2024-12-18 11:50:00,351.07,352.24,351.07,351.97,26566.0,349.9375,351.1037,349.9375,350.8346,26566.0
2024-12-18 11:55:00,352.07,352.5,351.93,352.41,28347.0,350.9343,351.3629,350.7947,351.2732,28347.0
2024-12-18 12:00:00,352.4,352.59,352.15,352.39,26092.0,351.2632,351.4526,351.014,351.2532,26092.0
2024-12-18 12:05:00,352.47,352.71,352.2,352.44,77802.0,351.333,351.5722,351.0639,351.3031,77802.0
2024-12-18 12:10:00,352.38,352.98,352.37,352.9,26903.0,351.2433,351.8413,351.2333,351.7616,26903.0
2024-12-18 12:15:00,352.87,353.55,352.75,353.48,29790.0,351.7317,352.4095,351.6121,352.3397,29790.0
2024-12-18 12:20:00,353.46,353.8,353.32,353.42,46622.0,352.3198,352.6587,352.1802,352.2799,46622.0
2024-12-18 12:25:00,353.38,353.98,353.38,353.71,35700.0,352.24,352.8381,352.24,352.569,35700.0
2024-12-18 12:30:00,353.63,353.87,353.51,353.76,35434.0,352.4892,352.7285,352.3696,352.6188,35434.0
2024-12-18 12:35:00,353.79,354.26,353.76,353.86,53051.0,352.6487,353.1172,352.6188,352.7185,53051.0
2024-12-18 12:40:00,353.79,354.07,352.81,352.95,52055.0,352.6487,352.9278,351.6719,351.8114,52055.0
2024-12-18 12:45:00,352.97,353.52,352.93,353.43,25501.0,351.8314,352.3796,351.7915,352.2899,25501.0
2024-12-18 12:50:00,353.52,353.67,352.79,353.0,17465.0,352.3796,352.5291,351.6519,351.8613,17465.0
2024-12-18 12:55:00,353.0,353.41,353.0,353.15,10935.0,351.8613,352.2699,351.8613,352.0108,10935.0
2024-12-18 13:00:00,353.16,353.27,352.22,352.48,34734.0,352.0208,352.1304,351.0838,351.3429,34734.0
2024-12-18 13:05:00,352.42,352.64,352.16,352.62,13843.0,351.2831,351.5024,351.024,351.4825,13843.0
2024-12-18 13:10:00,352.62,352.71,352.4,352.62,8415.0,351.4825,351.5722,351.2632,351.4825,8415.0
2024-12-18 13:15:00,352.49,353.12,352.49,352.78,17423.0,351.3529,351.9809,351.3529,351.642,17423.0
2024-12-18 13:20:00,352.65,353.0,352.65,352.84,9503.0,351.5124,351.8613,351.5124,351.7018,9503.0
2024-12-18 13:25:00,352.69,352.69,352.17,352.28,10771.0,351.5523,351.5523,351.0339,351.1436,10771.0
2024-12-18 13:30:00,352.16,352.4,351.84,352.29,25083.0,351.024,351.2632,350.705,351.1536,25083.0
2024-12-18 13:35:00,352.29,352.4,351.28,351.3,13920.0,351.1536,351.2632,350.1468,350.1668,13920.0
2024-12-18 13:40:00,351.2,351.39,350.72,350.99,23662.0,350.0671,350.2565,349.5886,349.8578,23662.0
2024-12-18 13:45:00,350.88,351.5,350.87,351.23,25549.0,349.7481,350.3661,349.7381,350.097,25549.0
2024-12-18 13:50:00,351.35,351.88,351.34,351.67,23913.0,350.2166,350.7449,350.2066,350.5356,23913.0
2024-12-18 13:55:00,351.54,352.01,351.54,351.56,12943.0,350.406,350.8745,350.406,350.4259,12943.0
2024-12-18 14:00:00,351.56,351.56,350.15,350.66,50335.0,350.4259,350.4259,349.0205,349.5288,50335.0
2024-12-18 14:05:00,350.66,350.79,348.32,348.8,60092.0,349.5288,349.6584,347.1964,347.6748,60092.0
2024-12-18 14:10:00,348.81,349.22,348.49,348.89,32418.0,347.6848,348.0935,347.3658,347.7645,32418.0
2024-12-18 14:15:00,348.93,349.16,347.38,348.1,44092.0,347.8044,348.0337,346.2594,346.9771,44092.0
2024-12-18 14:20:00,348.14,348.62,347.71,348.62,37915.0,347.0169,347.4954,346.5883,347.4954,37915.0
2024-12-18 14:25:00,348.54,348.86,346.7,346.73,43219.0,347.4157,347.7346,345.5816,345.6115,43219.0
2024-12-18 14:30:00,346.74,348.43,346.22,347.93,54002.0,345.6215,347.306,345.1031,346.8076,54002.0
2024-12-18 14:35:00,348.03,348.37,347.4,347.51,23011.0,346.9073,347.2462,346.2793,346.389,23011.0
2024-12-18 14:40:00,347.7,348.14,346.91,347.06,39261.0,346.5784,347.0169,345.7909,345.9404,39261.0
2024-12-18 14:45:00,346.89,346.9,345.29,346.37,59270.0,345.771,345.7809,344.1761,345.2527,59270.0
2024-12-18 14:50:00,346.43,346.85,345.44,345.44,37348.0,345.3125,345.7311,344.3257,344.3257,37348.0
2024-12-18 14:55:00,345.39,345.45,344.06,344.32,49251.0,344.2758,344.3356,342.9501,343.2093,49251.0
2024-12-18 15:00:00,344.32,345.22,343.88,344.0,57620.0,343.2093,344.1064,342.7707,342.8903,57620.0
2024-12-18 15:05:00,344.0,345.51,343.61,344.42,49278.0,342.8903,344.3954,342.5016,343.3089,49278.0
2024-12-18 15:10:00,344.56,345.11,343.42,344.87,70817.0,343.4485,343.9967,342.3122,343.7575,70817.0
2024-12-18 15:15:00,344.87,345.08,342.93,343.28,56202.0,343.7575,343.9668,341.8238,342.1726,56202.0
2024-12-18 15:20:00,343.33,344.66,342.93,343.05,60210.0,342.2225,343.5482,341.8238,341.9434,60210.0
2024-12-18 15:25:00,343.12,343.32,340.76,341.0,88048.0,342.0131,342.2125,339.6608,339.9,88048.0
2024-12-18 15:30:00,341.04,341.74,339.64,340.25,138469.0,339.9399,340.6376,338.5444,339.1524,138469.0
2024-12-18 15:35:00,340.14,340.25,337.87,338.16,110547.0,339.0428,339.1524,336.7801,337.0691,110547.0
2024-12-18 15:40:00,338.22,338.4,335.75,335.77,118715.0,337.1289,337.3084,334.6669,334.6869,118715.0
2024-12-18 15:45:00,335.8,338.41,335.24,337.92,143708.0,334.7168,337.3183,334.1586,336.8299,143708.0
2024-12-18 15:50:00,337.93,339.27,337.27,339.07,174734.0,336.8399,338.1756,336.182,337.9762,174734.0
2024-12-18 15:55:00,338.89,338.92,336.72,337.1,519073.0,337.7968,337.8267,335.6338,336.0126,519073.0
2024-12-19 09:30:00,342.24,343.53,340.3,342.2,293104.0,341.136,342.4218,339.2022,341.0961,293104.0
2024-12-19 09:35:00,342.19,342.3,339.02,339.67,88362.0,341.0861,341.1958,337.9264,338.5743,88362.0
2024-12-19 09:40:00,339.77,341.14,339.2,339.92,87220.0,338.6739,340.0395,338.1058,338.8235,87220.0
2024-12-19 09:45:00,339.74,340.43,338.95,339.69,57528.0,338.644,339.3318,337.8566,338.5942,57528.0
2024-12-19 09:50:00,339.69,340.04,338.06,338.06,61574.0,338.5942,338.9431,336.9695,336.9695,61574.0
2024-12-19 09:55:00,338.07,338.96,336.74,338.15,102945.0,336.9794,337.8666,335.6537,337.0592,102945.0
2024-12-19 10:00:00,338.15,339.41,337.2,337.22,106322.0,337.0592,338.3151,336.1122,336.1322,106322.0
2024-12-19 10:05:00,337.3,339.0,337.08,338.77,153946.0,336.2119,337.9064,335.9926,337.6772,153946.0
2024-12-19 10:10:00,338.94,340.16,338.71,340.0,84116.0,337.8466,339.0627,337.6174,338.9032,84116.0
2024-12-19 10:15:00,340.01,341.1,339.67,340.87,66140.0,338.9132,339.9997,338.5743,339.7704,66140.0
2024-12-19 10:20:00,340.87,341.75,338.97,339.02,54840.0,339.7704,340.6476,337.8765,337.9264,54840.0
2024-12-19 10:25:00,339.4,339.79,337.71,338.58,32975.0,338.3051,338.6939,336.6206,337.4878,32975.0
2024-12-19 10:30:00,338.32,338.83,337.55,337.78,43402.0,337.2286,337.737,336.4611,336.6904,43402.0
2024-12-19 10:35:00,337.78,338.34,336.78,337.61,37928.0,336.6904,337.2486,335.6936,336.5209,37928.0
2024-12-19 10:40:00,337.53,339.17,336.81,338.52,33564.0,336.4412,338.0759,335.7235,337.428,33564.0
2024-12-19 10:45:00,338.36,339.51,338.21,339.5,14300.0,337.2685,338.4148,337.119,338.4048,14300.0
2024-12-19 10:50:00,339.79,339.89,338.95,339.16,14688.0,338.6939,338.7936,337.8566,338.0659,14688.0
2024-12-19 10:55:00,339.2,339.75,338.25,339.37,23909.0,338.1058,338.654,337.1589,338.2752,23909.0
2024-12-19 11:00:00,339.54,339.54,338.23,338.48,24156.0,338.4447,338.4447,337.1389,337.3881,24156.0
2024-12-19 11:05:00,338.27,338.78,338.06,338.11,19037.0,337.1788,337.6871,336.9695,337.0193,19037.0
2024-12-19 11:10:00,338.15,338.49,337.86,338.01,19958.0,337.0592,337.3981,336.7701,336.9196,19958.0
2024-12-19 11:15:00,338.16,339.43,338.08,339.42,23078.0,337.0691,338.335,336.9894,338.3251,23078.0
2024-12-19 11:20:00,339.34,340.52,339.04,340.06,80944.0,338.2453,339.4215,337.9463,338.963,80944.0
2024-12-19 11:25:00,340.07,340.86,339.92,340.21,141869.0,338.973,339.7604,338.8235,339.1125,141869.0
2024-12-19 11:30:00,340.2,341.67,340.18,340.53,61908.0,339.1026,340.5678,339.0826,339.4315,61908.0
2024-12-19 11:35:00,340.48,341.62,339.94,341.27,65312.0,339.3817,340.518,338.8434,340.1691,65312.0
2024-12-19 11:40:00,341.22,341.89,340.85,341.73,56188.0,340.1193,340.7871,339.7505,340.6276,56188.0
2024-12-19 11:45:00,341.73,341.73,340.63,341.0,45734.0,340.6276,340.6276,339.5312,339.9,45734.0
2024-12-19 11:50:00,340.88,341.01,340.0,340.23,34554.0,339.7804,339.9099,338.9032,339.1325,34554.0
2024-12-19 11:55:00,340.09,340.32,339.7,339.71,35304.0,338.9929,339.2222,338.6042,338.6141,35304.0
2024-12-19 12:00:00,339.86,340.15,339.7,339.8,23838.0,338.7637,339.0527,338.6042,338.7039,23838.0
2024-12-19 12:05:00,339.98,339.98,339.2,339.64,9374.0,338.8833,338.8833,338.1058,338.5444,9374.0
2024-12-19 12:10:00,339.5,339.5,338.8,338.8,22752.0,338.4048,338.4048,337.7071,337.7071,22752.0
2024-12-19 12:15:00,339.0,339.15,338.7,339.05,17965.0,337.9064,338.0559,337.6074,337.9563,17965.0
2024-12-19 12:20:00,339.12,339.15,338.1,338.47,22609.0,338.026,338.0559,337.0093,337.3781,22609.0
2024-12-19 12:25:00,338.53,338.53,337.81,337.95,19095.0,337.4379,337.4379,336.7203,336.8598,19095.0
2024-12-19 12:30:00,338.02,338.18,337.61,337.88,47882.0,336.9296,337.0891,336.5209,336.79,47882.0
2024-12-19 12:35:00,337.88,338.07,337.5,338.07,30310.0,336.79,336.9794,336.4113,336.9794,30310.0
2024-12-19 12:40:00,337.91,338.54,337.55,337.71,27343.0,336.8199,337.4479,336.4611,336.6206,27343.0
2024-12-19 12:45:00,337.68,338.17,337.43,337.85,41930.0,336.5907,337.0791,336.3415,336.7601,41930.0
2024-12-19 12:50:00,337.85,337.96,337.37,337.73,20319.0,336.7601,336.8698,336.2817,336.6405,20319.0
2024-12-19 12:55:00,337.75,339.29,337.74,339.19,49338.0,336.6605,338.1955,336.6505,338.0958,49338.0
2024-12-19 13:00:00,339.09,339.09,337.76,337.81,22057.0,337.9961,337.9961,336.6704,336.7203,22057.0
2024-12-19 13:05:00,337.8,338.85,337.68,338.5,31082.0,336.7103,337.7569,336.5907,337.408,31082.0
2024-12-19 13:10:00,338.42,338.91,338.23,338.73,14115.0,337.3283,337.8167,337.1389,337.6373,14115.0
2024-12-19 13:15:00,338.61,338.89,338.44,338.68,19328.0,337.5177,337.7968,337.3482,337.5875,19328.0
2024-12-19 13:20:00,338.9,339.01,338.27,338.94,23455.0,337.8068,337.9164,337.1788,337.8466,23455.0
2024-12-19 13:25:00,339.08,339.5,338.86,339.29,28668.0,337.9862,338.4048,337.7669,338.1955,28668.0
2024-12-19 13:30:00,339.2,339.55,338.99,339.03,21827.0,338.1058,338.4547,337.8965,337.9363,21827.0
2024-12-19 13:35:00,339.19,339.43,339.05,339.28,29292.0,338.0958,338.335,337.9563,338.1855,29292.0
2024-12-19 13:40:00,339.18,339.57,339.17,339.35,26673.0,338.0859,338.4746,338.0759,338.2553,26673.0
2024-12-19 13:45:00,339.35,339.36,338.9,339.11,26420.0,338.2553,338.2653,337.8068,338.0161,26420.0
2024-12-19 13:50:00,339.01,339.37,338.75,338.79,23678.0,337.9164,338.2752,337.6572,337.6971,23678.0
2024-12-19 13:55:00,338.63,340.01,338.63,339.79,15244.0,337.5376,338.9132,337.5376,338.6939,15244.0
2024-12-19 14:00:00,339.72,339.85,338.91,339.04,20541.0,338.6241,338.7537,337.8167,337.9463,20541.0
2024-12-19 14:05:00,338.98,339.17,338.62,338.84,18542.0,337.8865,338.0759,337.5277,337.7469,18542.0
2024-12-19 14:10:00,338.75,338.9,338.46,338.5,11954.0,337.6572,337.8068,337.3682,337.408,11954.0
2024-12-19 14:15:00,338.44,338.68,338.22,338.23,19618.0,337.3482,337.5875,337.1289,337.1389,19618.0
2024-12-19 14:20:00,338.24,338.41,337.88,338.37,23730.0,337.1489,337.3183,336.79,337.2785,23730.0
2024-12-19 14:25:00,338.37,338.48,338.03,338.13,13591.0,337.2785,337.3881,336.9396,337.0392,13591.0
2024-12-19 14:30:00,338.13,338.23,337.6,337.91,22522.0,337.0392,337.1389,336.5109,336.8199,22522.0
2024-12-19 14:35:00,337.94,338.23,337.88,338.1,22374.0,336.8499,337.1389,336.79,337.0093,22374.0
2024-12-19 14:40:00,338.06,338.07,337.61,337.77,21349.0,336.9695,336.9794,336.5209,336.6804,21349.0
2024-12-19 14:45:00,337.82,338.16,337.61,338.1,16934.0,336.7302,337.0691,336.5209,337.0093,16934.0
2024-12-19 14:50:00,338.18,338.93,338.11,338.3,20141.0,337.0891,337.8367,337.0193,337.2087,20141.0
2024-12-19 14:55:00,338.43,338.45,337.72,337.95,24266.0,337.3383,337.3582,336.6306,336.8598,24266.0
2024-12-19 15:00:00,337.93,338.22,337.62,337.66,24978.0,336.8399,337.1289,336.5309,336.5708,24978.0
2024-12-19 15:05:00,337.66,338.02,337.52,337.95,16171.0,336.5708,336.9296,336.4312,336.8598,16171.0
2024-12-19 15:10:00,337.88,337.88,337.13,337.35,25603.0,336.79,336.79,336.0425,336.2618,25603.0
2024-12-19 15:15:00,337.39,337.93,337.29,337.91,30245.0,336.3016,336.8399,336.2019,336.8199,30245.0
2024-12-19 15:20:00,337.88,338.42,337.46,338.06,37489.0,336.79,337.3283,336.3714,336.9695,37489.0
2024-12-19 15:25:00,338.03,338.03,337.45,337.66,25710.0,336.9396,336.9396,336.3614,336.5708,25710.0
2024-12-19 15:30:00,337.66,337.7,336.92,336.93,42087.0,336.5708,336.6106,335.8331,335.8431,42087.0
2024-12-19 15:35:00,337.04,337.66,336.25,337.55,44290.0,335.9528,336.5708,335.1653,336.4611,44290.0
2024-12-19 15:40:00,337.47,337.77,337.21,337.3,57041.0,336.3814,336.6804,336.1222,336.2119,57041.0
2024-12-19 15:45:00,337.22,337.28,336.5,336.58,70819.0,336.1322,336.192,335.4145,335.4942,70819.0
2024-12-19 15:50:00,336.7,336.83,335.43,336.03,131292.0,335.6139,335.7434,334.3479,334.946,131292.0
2024-12-19 15:55:00,336.1,336.5,335.63,336.12,249365.0,335.0158,335.4145,334.5473,335.0357,249365.0
2024-12-20 09:30:00,332.74,336.19,331.13,335.06,830028.0,331.6666,335.1055,330.0618,333.9791,830028.0
2024-12-20 09:35:00,335.05,336.92,334.13,336.64,68982.0,333.9692,335.8331,333.0521,335.554,68982.0
2024-12-20 09:40:00,336.54,336.54,335.1,336.09,64976.0,335.4544,335.4544,334.019,335.0058,64976.0
2024-12-20 09:45:00,336.2,336.92,335.5,336.04,102990.0,335.1155,335.8331,334.4177,334.956,102990.0
2024-12-20 09:50:00,336.11,337.38,335.72,336.8,23487.0,335.0258,336.2917,334.637,335.7135,23487.0
2024-12-20 09:55:00,336.78,337.49,335.78,336.39,39448.0,335.6936,336.4013,334.6968,335.3049,39448.0
2024-12-20 10:00:00,336.94,337.86,336.31,337.72,25028.0,335.8531,336.7701,335.2251,336.6306,25028.0
2024-12-20 10:05:00,337.73,338.89,337.73,338.82,33397.0,336.6405,337.7968,336.6405,337.727,33397.0
2024-12-20 10:10:00,338.57,340.01,338.29,339.84,35716.0,337.4778,338.9132,337.1987,338.7437,35716.0
2024-12-20 10:15:00,340.0,340.04,339.42,339.52,26911.0,338.9032,338.9431,338.3251,338.4248,26911.0
2024-12-20 10:20:00,339.41,339.98,338.97,339.82,34808.0,338.3151,338.8833,337.8765,338.7238,34808.0
2024-12-20 10:25:00,339.64,341.42,339.64,340.96,64501.0,338.5444,340.3186,338.5444,339.8601,64501.0
2024-12-20 10:30:00,341.13,342.91,341.05,342.0,76684.0,340.0296,341.8038,339.9498,340.8968,76684.0
2024-12-20 10:35:00,342.18,343.51,341.51,343.42,87654.0,341.0762,342.4019,340.4083,342.3122,87654.0
2024-12-20 10:40:00,343.47,344.22,342.83,343.79,51987.0,342.362,343.1096,341.7241,342.681,51987.0
2024-12-20 10:45:00,343.82,344.12,343.12,343.12,55966.0,342.7109,343.0099,342.0131,342.0131,55966.0
2024-12-20 10:50:00,343.43,344.1,342.9,343.97,27869.0,342.3221,342.99,341.7939,342.8604,27869.0
2024-12-20 10:55:00,344.06,344.48,343.67,343.84,37882.0,342.9501,343.3688,342.5614,342.7308,37882.0
2024-12-20 11:00:00,343.59,344.91,343.59,344.91,48009.0,342.4816,343.7974,342.4816,343.7974,48009.0
2024-12-20 11:05:00,344.97,345.43,344.27,345.19,47271.0,343.8572,344.3157,343.1594,344.0765,47271.0
2024-12-20 11:10:00,345.17,345.76,344.62,344.89,60634.0,344.0565,344.6446,343.5083,343.7774,60634.0
2024-12-20 11:15:00,344.79,345.0,344.17,344.38,62092.0,343.6778,343.8871,343.0598,343.2691,62092.0
2024-12-20 11:20:00,344.38,344.98,344.01,344.91,41778.0,343.2691,343.8671,342.9003,343.7974,41778.0
2024-12-20 11:25:00,344.95,345.2,344.01,344.73,54759.0,343.8372,344.0864,342.9003,343.6179,54759.0
2024-12-20 11:30:00,344.78,345.3,344.57,344.92,43823.0,343.6678,344.1861,343.4585,343.8073,43823.0
2024-12-20 11:35:00,344.74,345.59,344.66,345.58,64765.0,343.6279,344.4752,343.5482,344.4652,64765.0
2024-12-20 11:40:00,345.38,346.45,345.17,345.73,40730.0,344.2659,345.3324,344.0565,344.6147,40730.0
2024-12-20 11:45:00,345.76,345.82,344.89,345.52,45759.0,344.6446,344.7044,343.7774,344.4054,45759.0
2024-12-20 11:50:00,345.35,345.48,344.64,344.81,32940.0,344.2359,344.3655,343.5282,343.6977,32940.0
2024-12-20 11:55:00,344.81,345.41,344.61,345.15,60294.0,343.6977,344.2958,343.4983,344.0366,60294.0
2024-12-20 12:00:00,345.23,345.43,344.96,345.2,25550.0,344.1163,344.3157,343.8472,344.0864,25550.0
2024-12-20 12:05:00,345.39,345.67,345.08,345.62,37785.0,344.2758,344.5549,343.9668,344.5051,37785.0
2024-12-20 12:10:00,345.75,346.13,345.36,346.0,28517.0,344.6347,345.0134,344.2459,344.8839,28517.0
2024-12-20 12:15:00,345.91,346.4,345.85,346.13,39004.0,344.7941,345.2826,344.7343,345.0134,39004.0
2024-12-20 12:20:00,346.23,346.26,345.72,346.09,22802.0,345.1131,345.143,344.6048,344.9736,22802.0
2024-12-20 12:25:00,346.03,346.43,345.9,346.28,34919.0,344.9138,345.3125,344.7842,345.1629,34919.0
2024-12-20 12:30:00,346.22,346.22,344.82,345.01,24625.0,345.1031,345.1031,343.7077,343.897,24625.0
2024-12-20 12:35:00,345.14,345.42,344.91,345.09,38181.0,344.0266,344.3057,343.7974,343.9768,38181.0
2024-12-20 12:40:00,345.09,345.31,344.32,344.39,26063.0,343.9768,344.1961,343.2093,343.279,26063.0
2024-12-20 12:45:00,344.41,344.55,343.51,344.16,20140.0,343.299,343.4385,342.4019,343.0498,20140.0
2024-12-20 12:50:00,344.17,344.32,343.68,344.07,21408.0,343.0598,343.2093,342.5713,342.9601,21408.0
2024-12-20 12:55:00,344.12,344.31,343.81,343.86,19247.0,343.0099,343.1993,342.7009,342.7508,19247.0
2024-12-20 13:00:00,343.9,344.63,343.62,344.16,42708.0,342.7906,343.5183,342.5115,343.0498,42708.0
2024-12-20 13:05:00,344.18,344.23,343.5,343.76,62013.0,343.0697,343.1196,342.3919,342.6511,62013.0
2024-12-20 13:10:00,343.8,343.85,343.45,343.62,33335.0,342.6909,342.7408,342.3421,342.5115,33335.0
2024-12-20 13:15:00,343.62,343.71,342.94,343.3,34883.0,342.5115,342.6012,341.8337,342.1926,34883.0
2024-12-20 13:20:00,343.4,343.42,342.64,342.7,32304.0,342.2922,342.3122,341.5347,341.5945,32304.0
2024-12-20 13:25:00,342.69,343.0,342.58,342.85,32071.0,341.5845,341.8935,341.4749,341.744,32071.0
2024-12-20 13:30:00,342.73,343.26,342.59,342.75,24331.0,341.6244,342.1527,341.4849,341.6443,24331.0
2024-12-20 13:35:00,342.87,343.46,342.76,343.11,23838.0,341.7639,342.352,341.6543,342.0032,23838.0
2024-12-20 13:40:00,343.15,343.69,343.03,343.43,32466.0,342.043,342.5813,341.9234,342.3221,32466.0
2024-12-20 13:45:00,343.38,343.44,342.77,342.87,24158.0,342.2723,342.3321,341.6643,341.7639,24158.0
2024-12-20 13:50:00,342.84,343.89,342.66,343.89,38263.0,341.734,342.7807,341.5546,342.7807,38263.0
2024-12-20 13:55:00,343.98,344.07,343.05,343.12,26444.0,342.8704,342.9601,341.9434,342.0131,26444.0
2024-12-20 14:00:00,343.09,343.61,342.97,343.27,31363.0,341.9832,342.5016,341.8636,342.1627,31363.0
2024-12-20 14:05:00,343.27,343.72,342.91,343.52,34869.0,342.1627,342.6112,341.8038,342.4119,34869.0
2024-12-20 14:10:00,343.52,343.72,343.08,343.42,24769.0,342.4119,342.6112,341.9733,342.3122,24769.0
2024-12-20 14:15:00,343.46,343.94,343.31,343.69,24561.0,342.352,342.8305,342.2025,342.5813,24561.0
2024-12-20 14:20:00,343.69,344.32,343.55,344.19,36541.0,342.5813,343.2093,342.4418,343.0797,36541.0
2024-12-20 14:25:00,344.21,344.8,344.08,344.79,24334.0,343.0996,343.6877,342.97,343.6778,24334.0
2024-12-20 14:30:00,344.69,345.32,344.68,345.03,33378.0,343.5781,344.206,343.5681,343.917,33378.0
2024-12-20 14:35:00,345.03,345.17,344.8,344.8,22137.0,343.917,344.0565,343.6877,343.6877,22137.0
2024-12-20 14:40:00,344.8,344.87,344.48,344.55,21289.0,343.6877,343.7575,343.3688,343.4385,21289.0
2024-12-20 14:45:00,344.57,344.64,343.92,343.92,16809.0,343.4585,343.5282,342.8106,342.8106,16809.0
2024-12-20 14:50:00,343.94,344.14,343.55,343.8,40735.0,342.8305,343.0299,342.4418,342.6909,40735.0
2024-12-20 14:55:00,343.8,344.21,343.72,344.05,35075.0,342.6909,343.0996,342.6112,342.9401,35075.0
2024-12-20 15:00:00,344.06,344.55,344.05,344.24,27397.0,342.9501,343.4385,342.9401,343.1295,27397.0
2024-12-20 15:05:00,344.24,344.42,344.14,344.21,25016.0,343.1295,343.3089,343.0299,343.0996,25016.0
2024-12-20 15:10:00,344.21,344.28,343.75,343.79,37302.0,343.0996,343.1694,342.6411,342.681,37302.0
2024-12-20 15:15:00,343.72,343.79,343.44,343.57,52268.0,342.6112,342.681,342.3321,342.4617,52268.0
2024-12-20 15:20:00,343.57,344.41,343.38,344.16,169250.0,342.4617,343.299,342.2723,343.0498,169250.0
2024-12-20 15:25:00,344.18,344.72,344.03,344.03,30096.0,343.0697,343.608,342.9202,342.9202,30096.0
2024-12-20 15:30:00,344.05,344.09,342.67,343.01,57007.0,342.9401,342.98,341.5646,341.9035,57007.0
2024-12-20 15:35:00,343.01,344.01,343.01,343.72,43941.0,341.9035,342.9003,341.9035,342.6112,43941.0
2024-12-20 15:40:00,343.67,344.58,343.62,344.04,72861.0,342.5614,343.4684,342.5115,342.9302,72861.0
2024-12-20 15:45:00,344.07,344.45,343.08,343.5,125827.0,342.9601,343.3389,341.9733,342.3919,125827.0
2024-12-20 15:50:00,343.37,343.41,342.3,343.09,164254.0,342.2623,342.3022,341.1958,341.9832,164254.0
2024-12-20 15:55:00,343.0,344.1,342.34,343.56,612156.0,341.8935,342.99,341.2357,342.4517,612156.0
2024-12-23 09:30:00,342.25,342.35,338.91,338.93,288810.0,341.1459,341.2456,337.8167,337.8367,288810.0
2024-12-23 09:35:00,339.2,340.6,338.94,339.89,63967.0,338.1058,339.5013,337.8466,338.7936,63967.0
2024-12-23 09:40:00,339.89,340.12,338.6,339.13,58736.0,338.7936,339.0228,337.5077,338.036,58736.0
2024-12-23 09:45:00,339.22,339.32,337.61,337.83,84359.0,338.1257,338.2254,336.5209,336.7402,84359.0
2024-12-23 09:50:00,337.78,338.76,337.25,338.5,45443.0,336.6904,337.6672,336.1621,337.408,45443.0
2024-12-23 09:55:00,338.5,338.86,338.06,338.41,48273.0,337.408,337.7669,336.9695,337.3183,48273.0
2024-12-23 10:00:00,338.37,338.65,337.55,338.11,54710.0,337.2785,337.5576,336.4611,337.0193,54710.0
2024-12-23 10:05:00,338.21,338.21,337.17,337.17,45295.0,337.119,337.119,336.0823,336.0823,45295.0
2024-12-23 10:10:00,337.17,338.43,336.68,338.24,56638.0,336.0823,337.3383,335.5939,337.1489,56638.0
2024-12-23 10:15:00,338.25,338.87,337.8,338.15,40434.0,337.1589,337.7769,336.7103,337.0592,40434.0
2024-12-23 10:20:00,338.24,338.95,337.79,337.79,44709.0,337.1489,337.8566,336.7003,336.7003,44709.0
2024-12-23 10:25:00,337.75,338.27,337.44,338.25,28900.0,336.6605,337.1788,336.3515,337.1589,28900.0
2024-12-23 10:30:00,337.99,338.25,337.53,338.07,32412.0,336.8997,337.1589,336.4412,336.9794,32412.0
2024-12-23 10:35:00,338.01,338.66,337.36,338.51,31540.0,336.9196,337.5675,336.2717,337.418,31540.0
2024-12-23 10:40:00,338.51,339.03,338.41,338.52,38927.0,337.418,337.9363,337.3183,337.428,38927.0
2024-12-23 10:45:00,338.36,338.6,338.19,338.44,29825.0,337.2685,337.5077,337.099,337.3482,29825.0
2024-12-23 10:50:00,338.45,338.66,338.23,338.65,22012.0,337.3582,337.5675,337.1389,337.5576,22012.0
2024-12-23 10:55:00,338.76,339.22,338.48,338.67,26226.0,337.6672,338.1257,337.3881,337.5775,26226.0
2024-12-23 11:00:00,338.66,339.29,338.65,339.13,33062.0,337.5675,338.1955,337.5576,338.036,33062.0
2024-12-23 11:05:00,339.05,339.25,338.72,339.04,26683.0,337.9563,338.1556,337.6273,337.9463,26683.0
2024-12-23 11:10:00,339.09,339.32,339.03,339.32,22455.0,337.9961,338.2254,337.9363,338.2254,22455.0
2024-12-23 11:15:00,339.26,339.89,339.26,339.72,37819.0,338.1656,338.7936,338.1656,338.6241,37819.0
2024-12-23 11:20:00,339.72,339.81,339.44,339.51,22364.0,338.6241,338.7138,338.345,338.4148,22364.0
2024-12-23 11:25:00,339.52,339.89,339.51,339.73,33816.0,338.4248,338.7936,338.4148,338.6341,33816.0
2024-12-23 11:30:00,339.73,339.73,338.91,339.15,27708.0,338.6341,338.6341,337.8167,338.0559,27708.0
2024-12-23 11:35:00,339.22,340.12,339.05,340.11,55565.0,338.1257,339.0228,337.9563,339.0129,55565.0
2024-12-23 11:40:00,340.12,340.94,340.12,340.5,18369.0,339.0228,339.8402,339.0228,339.4016,18369.0
2024-12-23 11:45:00,340.61,340.72,340.15,340.56,39116.0,339.5112,339.6209,339.0527,339.4614,39116.0
2024-12-23 11:50:00,340.55,340.87,340.28,340.66,33893.0,339.4514,339.7704,339.1823,339.5611,33893.0
2024-12-23 11:55:00,340.78,340.78,340.39,340.5,21911.0,339.6807,339.6807,339.2919,339.4016,21911.0
2024-12-23 12:00:00,340.45,340.68,340.26,340.35,19686.0,339.3518,339.581,339.1624,339.2521,19686.0
2024-12-23 12:05:00,340.24,340.52,339.96,340.52,21422.0,339.1424,339.4215,338.8633,339.4215,21422.0
2024-12-23 12:10:00,340.56,340.83,340.45,340.46,14227.0,339.4614,339.7305,339.3518,339.3617,14227.0
2024-12-23 12:15:00,340.42,340.65,339.99,340.42,34069.0,339.3219,339.5511,338.8932,339.3219,34069.0
2024-12-23 12:20:00,340.32,340.51,340.24,340.37,13399.0,339.2222,339.4116,339.1424,339.272,13399.0
2024-12-23 12:25:00,340.37,340.99,340.36,340.81,33092.0,339.272,339.89,339.262,339.7106,33092.0
2024-12-23 12:30:00,340.94,341.49,340.94,341.29,26182.0,339.8402,340.3884,339.8402,340.189,26182.0
2024-12-23 12:35:00,341.15,341.22,340.55,341.05,21209.0,340.0495,340.1193,339.4514,339.9498,21209.0
2024-12-23 12:40:00,341.0,341.28,340.93,341.19,14072.0,339.9,340.1791,339.8302,340.0894,14072.0
2024-12-23 12:45:00,341.19,341.66,341.07,341.56,16267.0,340.0894,340.5579,339.9698,340.4582,16267.0
2024-12-23 12:50:00,341.58,342.25,341.44,342.02,37066.0,340.4781,341.1459,340.3386,340.9167,37066.0
2024-12-23 12:55:00,342.1,342.38,341.83,341.98,20075.0,340.9964,341.2755,340.7273,340.8768,20075.0
2024-12-23 13:00:00,341.81,342.2,341.68,341.9,30747.0,340.7074,341.0961,340.5778,340.7971,30747.0
2024-12-23 13:05:00,341.9,342.22,341.69,341.88,32660.0,340.7971,341.116,340.5878,340.7771,32660.0
2024-12-23 13:10:00,341.99,342.25,341.78,341.78,38598.0,340.8868,341.1459,340.6775,340.6775,38598.0
2024-12-23 13:15:00,341.78,341.79,341.01,341.23,17654.0,340.6775,340.6874,339.9099,340.1292,17654.0
2024-12-23 13:20:00,341.38,341.59,340.7,341.4,12194.0,340.2788,340.4881,339.6009,340.2987,12194.0
2024-12-23 13:25:00,341.45,341.76,341.13,341.63,20048.0,340.3485,340.6575,340.0296,340.5279,20048.0
2024-12-23 13:30:00,341.66,342.19,341.66,341.94,13265.0,340.5579,341.0861,340.5579,340.8369,13265.0
2024-12-23 13:35:00,342.01,342.43,341.86,342.32,23171.0,340.9067,341.3254,340.7572,341.2157,23171.0
2024-12-23 13:40:00,342.44,342.75,342.39,342.75,17072.0,341.3353,341.6443,341.2855,341.6443,17072.0
2024-12-23 13:45:00,342.79,343.0,342.19,342.38,22882.0,341.6842,341.8935,341.0861,341.2755,22882.0
2024-12-23 13:50:00,342.24,342.68,342.14,342.49,17841.0,341.136,341.5746,341.0363,341.3852,17841.0
2024-12-23 13:55:00,342.49,343.0,342.44,342.54,18890.0,341.3852,341.8935,341.3353,341.435,18890.0
2024-12-23 14:00:00,342.44,342.92,342.44,342.91,37200.0,341.3353,341.8138,341.3353,341.8038,37200.0
2024-12-23 14:05:00,342.8,342.92,342.42,342.7,10682.0,341.6942,341.8138,341.3154,341.5945,10682.0
2024-12-23 14:10:00,342.83,342.83,342.49,342.74,9330.0,341.7241,341.7241,341.3852,341.6344,9330.0
2024-12-23 14:15:00,342.93,343.44,342.84,343.18,59146.0,341.8238,342.3321,341.734,342.0729,59146.0
2024-12-23 14:20:00,343.19,343.69,343.18,343.63,41644.0,342.0829,342.5813,342.0729,342.5215,41644.0
2024-12-23 14:25:00,343.63,343.65,343.17,343.64,18981.0,342.5215,342.5414,342.063,342.5315,18981.0
2024-12-23 14:30:00,343.65,343.85,343.37,343.6,12302.0,342.5414,342.7408,342.2623,342.4916,12302.0
2024-12-23 14:35:00,343.59,343.66,343.03,343.04,13616.0,342.4816,342.5514,341.9234,341.9334,13616.0
2024-12-23 14:40:00,343.13,343.47,342.81,343.27,19072.0,342.0231,342.362,341.7041,342.1627,19072.0
2024-12-23 14:45:00,343.35,343.48,343.01,343.17,22807.0,342.2424,342.372,341.9035,342.063,22807.0
2024-12-23 14:50:00,343.2,343.38,342.49,342.99,18853.0,342.0929,342.2723,341.3852,341.8836,18853.0
2024-12-23 14:55:00,342.96,343.34,342.64,342.64,9619.0,341.8537,342.2324,341.5347,341.5347,9619.0
2024-12-23 15:00:00,342.64,342.98,342.35,342.98,468231.0,341.5347,341.8736,341.2456,341.8736,468231.0
2024-12-23 15:05:00,342.94,342.94,342.37,342.65,19644.0,341.8337,341.8337,341.2656,341.5447,19644.0
2024-12-23 15:10:00,342.62,343.1,342.46,343.02,18135.0,341.5148,341.9932,341.3553,341.9135,18135.0
2024-12-23 15:15:00,343.11,343.24,342.72,342.98,20633.0,342.0032,342.1328,341.6144,341.8736,20633.0
2024-12-23 15:20:00,343.0,343.23,342.57,342.69,16911.0,341.8935,342.1228,341.4649,341.5845,16911.0
2024-12-23 15:25:00,342.75,343.1,342.7,342.98,16991.0,341.6443,341.9932,341.5945,341.8736,16991.0
2024-12-23 15:30:00,343.0,343.26,342.91,342.94,26318.0,341.8935,342.1527,341.8038,341.8337,26318.0
2024-12-23 15:35:00,342.93,342.99,342.28,342.33,25288.0,341.8238,341.8836,341.1759,341.2257,25288.0
2024-12-23 15:40:00,342.35,342.77,342.23,342.64,40025.0,341.2456,341.6643,341.126,341.5347,40025.0
2024-12-23 15:45:00,342.69,343.09,342.51,342.66,37081.0,341.5845,341.9832,341.4051,341.5546,37081.0
2024-12-23 15:50:00,342.67,343.01,342.35,342.91,73373.0,341.5646,341.9035,341.2456,341.8038,73373.0
2024-12-23 15:55:00,342.81,343.06,342.64,342.76,151239.0,341.7041,341.9533,341.5347,341.6543,151239.0
2024-12-24 09:30:00,343.0,344.5,341.14,341.25,100570.0,341.8935,343.3887,340.0395,340.1492,100570.0
2024-12-24 09:35:00,341.0,343.0,340.83,342.67,29017.0,339.9,341.8935,339.7305,341.5646,29017.0
2024-12-24 09:40:00,342.67,344.0,342.34,342.68,33837.0,341.5646,342.8903,341.2357,341.5746,33837.0
2024-12-24 09:45:00,343.01,343.01,342.0,342.41,20593.0,341.9035,341.9035,340.8968,341.3054,20593.0
2024-12-24 09:50:00,342.5,342.98,341.93,342.81,14048.0,341.3951,341.8736,340.827,341.7041,14048.0
2024-12-24 09:55:00,342.81,343.27,342.62,343.03,12753.0,341.7041,342.1627,341.5148,341.9234,12753.0
2024-12-24 10:00:00,343.14,343.25,342.7,342.89,12060.0,342.0331,342.1427,341.5945,341.7839,12060.0
2024-12-24 10:05:00,342.74,343.3,342.64,342.74,15353.0,341.6344,342.1926,341.5347,341.6344,15353.0
2024-12-24 10:10:00,342.84,343.44,342.74,343.44,15071.0,341.734,342.3321,341.6344,342.3321,15071.0
2024-12-24 10:15:00,343.48,343.59,342.5,342.74,14647.0,342.372,342.4816,341.3951,341.6344,14647.0
2024-12-24 10:20:00,342.55,342.79,342.21,342.26,8562.0,341.445,341.6842,341.1061,341.1559,8562.0
2024-12-24 10:25:00,342.2,342.68,342.1,342.34,25551.0,341.0961,341.5746,340.9964,341.2357,25551.0
2024-12-24 10:30:00,342.11,342.66,342.11,342.5,9847.0,341.0064,341.5546,341.0064,341.3951,9847.0
2024-12-24 10:35:00,342.65,342.65,342.14,342.36,10497.0,341.5447,341.5447,341.0363,341.2556,10497.0
2024-12-24 10:40:00,342.37,343.35,342.36,342.97,22481.0,341.2656,342.2424,341.2556,341.8636,22481.0
2024-12-24 10:45:00,343.03,343.18,342.6,343.06,21524.0,341.9234,342.0729,341.4948,341.9533,21524.0
2024-12-24 10:50:00,343.05,343.31,342.29,342.29,20309.0,341.9434,342.2025,341.1858,341.1858,20309.0
2024-12-24 10:55:00,342.42,343.19,342.42,343.16,10801.0,341.3154,342.0829,341.3154,342.053,10801.0
2024-12-24 11:00:00,343.04,343.12,342.72,342.8,16987.0,341.9334,342.0131,341.6144,341.6942,16987.0
2024-12-24 11:05:00,342.71,342.89,342.23,342.6,16255.0,341.6045,341.7839,341.126,341.4948,16255.0
2024-12-24 11:10:00,342.57,342.75,342.09,342.54,14338.0,341.4649,341.6443,340.9865,341.435,14338.0
2024-12-24 11:15:00,342.44,343.29,342.39,343.2,8352.0,341.3353,342.1826,341.2855,342.0929,8352.0
2024-12-24 11:20:00,343.3,343.48,342.85,343.23,18770.0,342.1926,342.372,341.744,342.1228,18770.0
2024-12-24 11:25:00,343.13,343.22,342.8,343.02,16858.0,342.0231,342.1128,341.6942,341.9135,16858.0
2024-12-24 11:30:00,343.08,343.4,342.95,343.4,7827.0,341.9733,342.2922,341.8437,342.2922,7827.0
2024-12-24 11:35:00,343.37,344.15,343.31,344.11,43832.0,342.2623,343.0398,342.2025,342.9999,43832.0
2024-12-24 11:40:00,344.21,344.85,344.14,344.85,22942.0,343.0996,343.7376,343.0299,343.7376,22942.0
2024-12-24 11:45:00,344.75,344.95,344.66,344.84,15676.0,343.6379,343.8372,343.5482,343.7276,15676.0
2024-12-24 11:50:00,344.84,344.95,344.16,344.33,59707.0,343.7276,343.8372,343.0498,343.2192,59707.0
2024-12-24 11:55:00,344.33,344.63,344.0,344.03,15490.0,343.2192,343.5183,342.8903,342.9202,15490.0
2024-12-24 12:00:00,344.03,344.11,343.62,343.82,10291.0,342.9202,342.9999,342.5115,342.7109,10291.0
2024-12-24 12:05:00,343.69,344.45,343.69,344.39,13412.0,342.5813,343.3389,342.5813,343.279,13412.0
2024-12-24 12:10:00,344.36,344.45,343.96,344.16,6537.0,343.2491,343.3389,342.8504,343.0498,6537.0
2024-12-24 12:15:00,344.16,344.17,343.82,344.09,13718.0,343.0498,343.0598,342.7109,342.98,13718.0
2024-12-24 12:20:00,344.02,344.23,343.85,343.93,10228.0,342.9102,343.1196,342.7408,342.8205,10228.0
2024-12-24 12:25:00,343.94,344.27,343.84,343.84,8485.0,342.8305,343.1594,342.7308,342.7308,8485.0
2024-12-24 12:30:00,343.86,343.92,343.29,343.4,11178.0,342.7508,342.8106,342.1826,342.2922,11178.0
2024-12-24 12:35:00,343.48,343.78,343.2,343.74,12167.0,342.372,342.671,342.0929,342.6311,12167.0
2024-12-24 12:40:00,343.74,343.96,343.62,343.79,12736.0,342.6311,342.8504,342.5115,342.681,12736.0
2024-12-24 12:45:00,343.79,343.8,343.1,343.12,32606.0,342.681,342.6909,341.9932,342.0131,32606.0
2024-12-24 12:50:00,343.12,343.69,343.12,343.68,45880.0,342.0131,342.5813,342.0131,342.5713,45880.0
2024-12-24 12:55:00,343.69,344.38,343.37,344.12,137878.0,342.5813,343.2691,342.2623,343.0099,137878.0
2024-12-26 09:30:00,344.88,344.88,342.86,343.45,83227.0,343.7675,343.7675,341.754,342.3421,83227.0
2024-12-26 09:35:00,343.99,344.36,342.87,343.59,21929.0,342.8803,343.2491,341.7639,342.4816,21929.0
2024-12-26 09:40:00,343.35,343.85,342.62,342.85,12997.0,342.2424,342.7408,341.5148,341.744,12997.0
2024-12-26 09:45:00,342.81,343.06,342.42,342.6,15462.0,341.7041,341.9533,341.3154,341.4948,15462.0
2024-12-26 09:50:00,342.42,342.74,341.03,341.28,21421.0,341.3154,341.6344,339.9299,340.1791,21421.0
2024-12-26 09:55:00,341.41,342.35,341.41,342.18,8346.0,340.3087,341.2456,340.3087,341.0762,8346.0
2024-12-26 10:00:00,342.26,343.0,342.12,342.79,44389.0,341.1559,341.8935,341.0164,341.6842,44389.0
2024-12-26 10:05:00,342.76,342.77,341.62,341.66,8615.0,341.6543,341.6643,340.518,340.5579,8615.0
2024-12-26 10:10:00,341.66,342.09,341.55,341.73,9730.0,340.5579,340.9865,340.4482,340.6276,9730.0
2024-12-26 10:15:00,341.86,342.15,341.64,341.95,14287.0,340.7572,341.0463,340.5379,340.8469,14287.0
2024-12-26 10:20:00,342.04,343.0,342.03,342.84,14491.0,340.9366,341.8935,340.9267,341.734,14491.0
2024-12-26 10:25:00,342.88,343.1,342.6,343.1,10604.0,341.7739,341.9932,341.4948,341.9932,10604.0
2024-12-26 10:30:00,343.09,343.17,342.6,342.6,17948.0,341.9832,342.063,341.4948,341.4948,17948.0
2024-12-26 10:35:00,342.61,342.89,342.5,342.89,6273.0,341.5048,341.7839,341.3951,341.7839,6273.0
2024-12-26 10:40:00,342.87,342.87,342.2,342.25,23819.0,341.7639,341.7639,341.0961,341.1459,23819.0
2024-12-26 10:45:00,342.25,342.58,342.16,342.24,13890.0,341.1459,341.4749,341.0562,341.136,13890.0
2024-12-26 10:50:00,342.37,342.4,342.0,342.05,21383.0,341.2656,341.2955,340.8968,340.9466,21383.0
2024-12-26 10:55:00,342.0,342.61,341.91,342.54,15465.0,340.8968,341.5048,340.807,341.435,15465.0
2024-12-26 11:00:00,342.45,342.69,342.39,342.69,9096.0,341.3453,341.5845,341.2855,341.5845,9096.0
2024-12-26 11:05:00,342.76,343.3,342.44,343.06,30634.0,341.6543,342.1926,341.3353,341.9533,30634.0
2024-12-26 11:10:00,343.08,343.3,342.93,343.19,17113.0,341.9733,342.1926,341.8238,342.0829,17113.0
2024-12-26 11:15:00,343.19,343.47,343.01,343.47,12441.0,342.0829,342.362,341.9035,342.362,12441.0
2024-12-26 11:20:00,343.43,343.61,343.29,343.59,18590.0,342.3221,342.5016,342.1826,342.4816,18590.0
2024-12-26 11:25:00,343.64,343.65,342.99,343.25,10741.0,342.5315,342.5414,341.8836,342.1427,10741.0
2024-12-26 11:30:00,343.23,343.94,343.22,343.69,8192.0,342.1228,342.8305,342.1128,342.5813,8192.0
2024-12-26 11:35:00,343.73,343.93,343.51,343.87,15392.0,342.6212,342.8205,342.4019,342.7607,15392.0
2024-12-26 11:40:00,343.8,344.18,343.79,344.04,9163.0,342.6909,343.0697,342.681,342.9302,9163.0
2024-12-26 11:45:00,343.9,344.15,343.88,344.01,9170.0,342.7906,343.0398,342.7707,342.9003,9170.0
2024-12-26 11:50:00,344.07,344.19,343.9,344.02,11617.0,342.9601,343.0797,342.7906,342.9102,11617.0
2024-12-26 11:55:00,344.09,344.4,344.07,344.12,11127.0,342.98,343.289,342.9601,343.0099,11127.0
2024-12-26 12:00:00,344.1,344.22,344.07,344.13,2664.0,342.99,343.1096,342.9601,343.0199,2664.0
2024-12-26 12:05:00,344.19,344.2,343.91,344.13,9421.0,343.0797,343.0897,342.8006,343.0199,9421.0
2024-12-26 12:10:00,344.04,344.35,344.04,344.24,8957.0,342.9302,343.2392,342.9302,343.1295,8957.0
2024-12-26 12:15:00,344.22,344.53,344.17,344.36,10272.0,343.1096,343.4186,343.0598,343.2491,10272.0
2024-12-26 12:20:00,344.35,344.39,343.69,343.77,7891.0,343.2392,343.279,342.5813,342.661,7891.0
2024-12-26 12:25:00,343.77,343.77,343.35,343.62,9554.0,342.661,342.661,342.2424,342.5115,9554.0
2024-12-26 12:30:00,343.67,343.76,343.0,343.13,22337.0,342.5614,342.6511,341.8935,342.0231,22337.0
2024-12-26 12:35:00,343.11,343.25,342.61,342.77,17979.0,342.0032,342.1427,341.5048,341.6643,17979.0
2024-12-26 12:40:00,342.76,342.9,342.47,342.63,11358.0,341.6543,341.7939,341.3652,341.5247,11358.0
2024-12-26 12:45:00,342.46,342.63,341.79,342.11,20870.0,341.3553,341.5247,340.6874,341.0064,20870.0
2024-12-26 12:50:00,342.19,342.25,341.87,342.11,14209.0,341.0861,341.1459,340.7672,341.0064,14209.0
2024-12-26 12:55:00,342.05,342.31,341.56,341.8,15376.0,340.9466,341.2058,340.4582,340.6974,15376.0
2024-12-26 13:00:00,341.82,342.23,341.82,342.03,18281.0,340.7173,341.126,340.7173,340.9267,18281.0
2024-12-26 13:05:00,342.06,342.2,341.87,342.06,14700.0,340.9566,341.0961,340.7672,340.9566,14700.0
2024-12-26 13:10:00,342.06,342.13,341.7,341.72,10723.0,340.9566,341.0263,340.5977,340.6177,10723.0
2024-12-26 13:15:00,342.04,342.66,341.89,342.63,20185.0,340.9366,341.5546,340.7871,341.5247,20185.0
2024-12-26 13:20:00,342.65,342.85,342.46,342.67,38578.0,341.5447,341.744,341.3553,341.5646,38578.0
2024-12-26 13:25:00,342.66,342.99,342.52,342.88,33963.0,341.5546,341.8836,341.4151,341.7739,33963.0
2024-12-26 13:30:00,342.87,343.07,342.63,342.63,20345.0,341.7639,341.9633,341.5247,341.5247,20345.0
2024-12-26 13:35:00,342.63,343.18,342.63,342.87,19136.0,341.5247,342.0729,341.5247,341.7639,19136.0
2024-12-26 13:40:00,342.87,342.93,342.66,342.69,13259.0,341.7639,341.8238,341.5546,341.5845,13259.0
2024-12-26 13:45:00,342.69,343.16,342.65,343.1,20956.0,341.5845,342.053,341.5447,341.9932,20956.0
2024-12-26 13:50:00,343.08,343.15,342.81,343.1,18002.0,341.9733,342.043,341.7041,341.9932,18002.0
2024-12-26 13:55:00,343.17,343.23,342.91,343.09,19302.0,342.063,342.1228,341.8038,341.9832,19302.0
2024-12-26 14:00:00,342.94,343.0,342.43,342.51,14511.0,341.8337,341.8935,341.3254,341.4051,14511.0
2024-12-26 14:05:00,342.52,342.54,341.67,341.85,40330.0,341.4151,341.435,340.5678,340.7472,40330.0
2024-12-26 14:10:00,341.94,342.44,341.89,341.99,67526.0,340.8369,341.3353,340.7871,340.8868,67526.0
2024-12-26 14:15:00,341.93,342.16,341.8,342.11,23596.0,340.827,341.0562,340.6974,341.0064,23596.0
2024-12-26 14:20:00,342.11,342.63,342.08,342.29,21446.0,341.0064,341.5247,340.9765,341.1858,21446.0
2024-12-26 14:25:00,342.22,342.29,342.0,342.09,12883.0,341.116,341.1858,340.8968,340.9865,12883.0
2024-12-26 14:30:00,342.1,342.25,342.01,342.01,16980.0,340.9964,341.1459,340.9067,340.9067,16980.0
2024-12-26 14:35:00,342.06,342.15,341.94,342.02,18268.0,340.9566,341.0463,340.8369,340.9167,18268.0
2024-12-26 14:40:00,342.07,342.46,342.02,342.26,18249.0,340.9665,341.3553,340.9167,341.1559,18249.0
2024-12-26 14:45:00,342.27,342.68,342.27,342.6,24110.0,341.1659,341.5746,341.1659,341.4948,24110.0
2024-12-26 14:50:00,342.64,342.83,342.56,342.83,9897.0,341.5347,341.7241,341.4549,341.7241,9897.0
2024-12-26 14:55:00,342.77,343.09,342.7,342.96,16756.0,341.6643,341.9832,341.5945,341.8537,16756.0
2024-12-26 15:00:00,342.96,343.31,342.96,343.2,23057.0,341.8537,342.2025,341.8537,342.0929,23057.0
2024-12-26 15:05:00,343.06,343.45,342.95,343.31,16295.0,341.9533,342.3421,341.8437,342.2025,16295.0
2024-12-26 15:10:00,343.38,343.45,343.1,343.12,21198.0,342.2723,342.3421,341.9932,342.0131,21198.0
2024-12-26 15:15:00,343.15,343.32,343.0,343.16,18610.0,342.043,342.2125,341.8935,342.053,18610.0
2024-12-26 15:20:00,343.27,343.31,343.07,343.2,11130.0,342.1627,342.2025,341.9633,342.0929,11130.0
2024-12-26 15:25:00,343.2,343.58,343.2,343.57,23453.0,342.0929,342.4717,342.0929,342.4617,23453.0
2024-12-26 15:30:00,343.58,343.58,343.4,343.48,23296.0,342.4717,342.4717,342.2922,342.372,23296.0
2024-12-26 15:35:00,343.47,343.56,343.25,343.4,19462.0,342.362,342.4517,342.1427,342.2922,19462.0
2024-12-26 15:40:00,343.4,343.75,343.32,343.47,28620.0,342.2922,342.6411,342.2125,342.362,28620.0
2024-12-26 15:45:00,343.57,343.57,342.83,342.86,57145.0,342.4617,342.4617,341.7241,341.754,57145.0
2024-12-26 15:50:00,343.01,343.35,342.8,343.0,45729.0,341.9035,342.2424,341.6942,341.8935,45729.0
2024-12-26 15:55:00,342.96,343.03,341.7,341.79,230210.0,341.8537,341.9234,340.5977,340.6874,230210.0
2024-12-27 09:30:00,340.35,341.49,339.01,340.88,123067.0,339.2521,340.3884,337.9164,339.7804,123067.0
2024-12-27 09:35:00,341.0,342.27,340.08,340.63,63046.0,339.9,341.1659,338.9829,339.5312,63046.0
2024-12-27 09:40:00,340.61,340.93,339.45,339.55,55843.0,339.5112,339.8302,338.355,338.4547,55843.0
2024-12-27 09:45:00,339.5,340.59,339.27,340.59,36778.0,338.4048,339.4913,338.1756,339.4913,36778.0
2024-12-27 09:50:00,340.41,340.63,339.95,340.38,13106.0,339.3119,339.5312,338.8534,339.282,13106.0
2024-12-27 09:55:00,340.33,340.63,339.56,339.63,29156.0,339.2321,339.5312,338.4646,338.5344,29156.0
2024-12-27 10:00:00,339.75,339.9,337.16,337.32,45630.0,338.654,338.8035,336.0724,336.2319,45630.0
2024-12-27 10:05:00,337.31,337.99,336.96,337.88,62823.0,336.2219,336.8997,335.873,336.79,62823.0
2024-12-27 10:10:00,337.88,338.1,336.9,337.38,35084.0,336.79,337.0093,335.8132,336.2917,35084.0
2024-12-27 10:15:00,337.25,337.34,336.56,337.13,36921.0,336.1621,336.2518,335.4743,336.0425,36921.0
2024-12-27 10:20:00,337.25,338.48,337.23,337.67,21769.0,336.1621,337.3881,336.1421,336.5807,21769.0
2024-12-27 10:25:00,337.76,337.79,337.05,337.23,14332.0,336.6704,336.7003,335.9627,336.1421,14332.0
2024-12-27 10:30:00,337.35,337.35,336.55,336.69,30437.0,336.2618,336.2618,335.4643,335.6039,30437.0
2024-12-27 10:35:00,336.65,337.1,336.65,336.93,15686.0,335.564,336.0126,335.564,335.8431,15686.0
2024-12-27 10:40:00,336.79,338.0,336.63,337.74,19961.0,335.7036,336.9097,335.5441,336.6505,19961.0
2024-12-27 10:45:00,337.65,338.32,337.32,338.12,16578.0,336.5608,337.2286,336.2319,337.0293,16578.0
2024-12-27 10:50:00,338.12,338.3,337.63,338.03,22198.0,337.0293,337.2087,336.5409,336.9396,22198.0
2024-12-27 10:55:00,338.0,338.28,337.91,338.23,19031.0,336.9097,337.1888,336.8199,337.1389,19031.0
2024-12-27 11:00:00,338.24,338.41,337.13,337.2,20297.0,337.1489,337.3183,336.0425,336.1122,20297.0
2024-12-27 11:05:00,337.26,337.6,337.06,337.29,11660.0,336.172,336.5109,335.9727,336.2019,11660.0
2024-12-27 11:10:00,337.44,337.71,337.0,337.0,13549.0,336.3515,336.6206,335.9129,335.9129,13549.0
2024-12-27 11:15:00,337.06,337.64,336.93,337.39,13174.0,335.9727,336.5508,335.8431,336.3016,13174.0
2024-12-27 11:20:00,337.4,337.74,337.33,337.6,8292.0,336.3116,336.6505,336.2418,336.5109,8292.0
2024-12-27 11:25:00,337.51,338.36,337.46,338.32,8384.0,336.4212,337.2685,336.3714,337.2286,8384.0
2024-12-27 11:30:00,338.29,338.48,337.93,338.08,10688.0,337.1987,337.3881,336.8399,336.9894,10688.0
2024-12-27 11:35:00,338.26,338.26,337.59,337.64,12351.0,337.1688,337.1688,336.501,336.5508,12351.0
2024-12-27 11:40:00,337.79,337.83,336.8,336.8,11624.0,336.7003,336.7402,335.7135,335.7135,11624.0
2024-12-27 11:45:00,336.85,337.05,336.57,336.61,4206.0,335.7634,335.9627,335.4843,335.5241,4206.0
2024-12-27 11:50:00,336.63,336.63,335.56,335.92,21136.0,335.5441,335.5441,334.4775,334.8364,21136.0
2024-12-27 11:55:00,335.81,336.51,335.73,336.47,8343.0,334.7267,335.4245,334.647,335.3846,8343.0
2024-12-27 12:00:00,336.41,336.71,335.91,336.05,10642.0,335.3248,335.6238,334.8264,334.9659,10642.0
2024-12-27 12:05:00,336.1,336.47,335.92,336.46,9740.0,335.0158,335.3846,334.8364,335.3746,9740.0
2024-12-27 12:10:00,336.45,336.58,336.19,336.31,9107.0,335.3647,335.4942,335.1055,335.2251,9107.0
2024-12-27 12:15:00,336.32,336.38,335.65,335.69,15492.0,335.2351,335.2949,334.5672,334.6071,15492.0
2024-12-27 12:20:00,335.69,335.79,335.27,335.55,17672.0,334.6071,334.7068,334.1885,334.4676,17672.0
2024-12-27 12:25:00,335.61,336.11,335.53,335.9,16111.0,334.5274,335.0258,334.4476,334.8164,16111.0
2024-12-27 12:30:00,335.87,336.91,335.87,336.44,17279.0,334.7865,335.8232,334.7865,335.3547,17279.0
2024-12-27 12:35:00,336.4,336.4,335.48,335.77,12343.0,335.3148,335.3148,334.3978,334.6869,12343.0
2024-12-27 12:40:00,335.93,336.37,335.9,336.22,5637.0,334.8463,335.2849,334.8164,335.1354,5637.0
2024-12-27 12:45:00,336.45,336.52,335.93,336.23,6125.0,335.3647,335.4344,334.8463,335.1454,6125.0
2024-12-27 12:50:00,336.23,336.49,336.15,336.39,12107.0,335.1454,335.4045,335.0656,335.3049,12107.0
2024-12-27 12:55:00,336.43,336.65,336.3,336.65,11711.0,335.3447,335.564,335.2151,335.564,11711.0
2024-12-27 13:00:00,336.52,337.04,336.45,336.95,11243.0,335.4344,335.9528,335.3647,335.863,11243.0
2024-12-27 13:05:00,337.05,337.1,336.25,336.55,8096.0,335.9627,336.0126,335.1653,335.4643,8096.0
2024-12-27 13:10:00,336.55,336.86,336.41,336.5,6532.0,335.4643,335.7733,335.3248,335.4145,6532.0
2024-12-27 13:15:00,336.37,336.67,336.31,336.51,4829.0,335.2849,335.5839,335.2251,335.4245,4829.0
2024-12-27 13:20:00,336.52,336.61,336.14,336.37,5861.0,335.4344,335.5241,335.0557,335.2849,5861.0
2024-12-27 13:25:00,336.44,336.6,336.09,336.52,5589.0,335.3547,335.5142,335.0058,335.4344,5589.0
2024-12-27 13:30:00,336.52,337.14,336.42,337.14,4436.0,335.4344,336.0524,335.3348,336.0524,4436.0
2024-12-27 13:35:00,337.08,337.24,336.93,337.13,6043.0,335.9926,336.1521,335.8431,336.0425,6043.0
2024-12-27 13:40:00,337.22,337.53,337.12,337.26,8413.0,336.1322,336.4412,336.0325,336.172,8413.0
2024-12-27 13:45:00,337.23,337.56,337.01,337.56,7392.0,336.1421,336.4711,335.9229,336.4711,7392.0
2024-12-27 13:50:00,337.41,337.66,337.27,337.56,10425.0,336.3216,336.5708,336.182,336.4711,10425.0
2024-12-27 13:55:00,337.64,337.89,337.55,337.75,5839.0,336.5508,336.8,336.4611,336.6605,5839.0
2024-12-27 14:00:00,337.75,338.14,337.57,338.0,18900.0,336.6605,337.0492,336.481,336.9097,18900.0
2024-12-27 14:05:00,337.91,338.44,337.84,337.95,18582.0,336.8199,337.3482,336.7502,336.8598,18582.0
2024-12-27 14:10:00,338.02,338.15,337.84,337.84,14082.0,336.9296,337.0592,336.7502,336.7502,14082.0
2024-12-27 14:15:00,337.94,338.03,337.53,338.03,20759.0,336.8499,336.9396,336.4412,336.9396,20759.0
2024-12-27 14:20:00,337.99,337.99,337.64,337.75,3975.0,336.8997,336.8997,336.5508,336.6605,3975.0
2024-12-27 14:25:00,337.77,337.93,337.56,337.64,7875.0,336.6804,336.8399,336.4711,336.5508,7875.0
2024-12-27 14:30:00,337.82,338.31,337.65,338.13,8079.0,336.7302,337.2187,336.5608,337.0392,8079.0
2024-12-27 14:35:00,338.22,338.45,338.12,338.45,7338.0,337.1289,337.3582,337.0293,337.3582,7338.0
2024-12-27 14:40:00,338.45,338.74,338.45,338.74,6244.0,337.3582,337.6473,337.3582,337.6473,6244.0
2024-12-27 14:45:00,338.63,339.05,338.63,339.05,9118.0,337.5376,337.9563,337.5376,337.9563,9118.0
2024-12-27 14:50:00,339.05,339.15,338.91,339.05,9563.0,337.9563,338.0559,337.8167,337.9563,9563.0
2024-12-27 14:55:00,339.07,339.61,339.07,339.35,24451.0,337.9762,338.5145,337.9762,338.2553,24451.0
2024-12-27 15:00:00,339.31,339.35,338.78,338.99,10486.0,338.2154,338.2553,337.6871,337.8965,10486.0
2024-12-27 15:05:00,338.94,339.23,338.59,338.99,7210.0,337.8466,338.1357,337.4978,337.8965,7210.0
2024-12-27 15:10:00,339.02,339.16,338.11,338.23,13636.0,337.9264,338.0659,337.0193,337.1389,13636.0
2024-12-27 15:15:00,338.23,338.29,337.99,338.06,11775.0,337.1389,337.1987,336.8997,336.9695,11775.0
2024-12-27 15:20:00,338.08,338.08,337.65,337.8,10589.0,336.9894,336.9894,336.5608,336.7103,10589.0
2024-12-27 15:25:00,337.7,337.92,337.6,337.71,10779.0,336.6106,336.8299,336.5109,336.6206,10779.0
2024-12-27 15:30:00,337.62,337.99,337.59,337.85,11011.0,336.5309,336.8997,336.501,336.7601,11011.0
2024-12-27 15:35:00,337.76,338.03,337.65,337.84,17329.0,336.6704,336.9396,336.5608,336.7502,17329.0
2024-12-27 15:40:00,337.97,338.06,337.3,337.43,16110.0,336.8798,336.9695,336.2119,336.3415,16110.0
2024-12-27 15:45:00,337.54,337.7,337.26,337.51,30871.0,336.4511,336.6106,336.172,336.4212,30871.0
2024-12-27 15:50:00,337.58,338.73,337.58,338.14,72643.0,336.491,337.6373,336.491,337.0492,72643.0
2024-12-27 15:55:00,338.25,338.86,338.2,338.67,170626.0,337.1589,337.7669,337.109,337.5775,170626.0
2024-12-30 09:30:00,333.47,335.59,333.12,334.28,97120.0,332.3943,334.5074,332.0454,333.2017,97120.0
2024-12-30 09:35:00,334.5,335.56,333.97,335.0,23883.0,333.4209,334.4775,332.8927,333.9193,23883.0
2024-12-30 09:40:00,335.13,335.55,333.6,333.79,27665.0,334.0489,334.4676,332.5239,332.7132,27665.0
2024-12-30 09:45:00,333.56,334.74,333.56,333.84,19375.0,332.484,333.6602,332.484,332.7631,19375.0
2024-12-30 09:50:00,333.82,334.12,332.89,333.28,32433.0,332.7431,333.0422,331.8161,332.2049,32433.0
2024-12-30 09:55:00,333.15,333.4,331.91,332.13,28181.0,332.0753,332.3245,330.8393,331.0586,28181.0
2024-12-30 10:00:00,332.29,332.79,331.61,331.85,38507.0,331.2181,331.7165,330.5403,330.7795,38507.0
2024-12-30 10:05:00,331.98,332.44,331.63,332.28,19171.0,330.9091,331.3676,330.5602,331.2081,19171.0
2024-12-30 10:10:00,332.41,332.77,332.0,332.77,15344.0,331.3377,331.6965,330.929,331.6965,15344.0
2024-12-30 10:15:00,332.58,333.01,332.43,332.57,30078.0,331.5071,331.9358,331.3576,331.4972,30078.0
2024-12-30 10:20:00,332.72,332.86,331.93,331.94,10363.0,331.6467,331.7862,330.8592,330.8692,10363.0
2024-12-30 10:25:00,331.94,332.5,331.74,332.0,10331.0,330.8692,331.4274,330.6699,330.929,10331.0
2024-12-30 10:30:00,332.07,332.72,331.84,332.72,17930.0,330.9988,331.6467,330.7695,331.6467,17930.0
2024-12-30 10:35:00,332.53,333.76,331.83,333.76,16840.0,331.4573,332.6833,330.7596,332.6833,16840.0
2024-12-30 10:40:00,333.36,333.81,333.12,333.81,19387.0,332.2846,332.7332,332.0454,332.7332,19387.0
2024-12-30 10:45:00,333.81,334.07,332.86,333.0,22022.0,332.7332,332.9923,331.7862,331.9258,22022.0
2024-12-30 10:50:00,333.05,333.52,332.99,333.33,10771.0,331.9756,332.4441,331.9158,332.2547,10771.0
2024-12-30 10:55:00,333.42,334.18,333.42,334.05,15434.0,332.3444,333.102,332.3444,332.9724,15434.0
2024-12-30 11:00:00,334.02,334.32,333.83,334.15,13493.0,332.9425,333.2415,332.7531,333.0721,13493.0
2024-12-30 11:05:00,334.16,334.31,333.99,334.19,8419.0,333.082,333.2316,332.9126,333.1119,8419.0
2024-12-30 11:10:00,334.15,334.29,333.64,333.8,11583.0,333.0721,333.2116,332.5637,332.7232,11583.0
2024-12-30 11:15:00,333.79,334.83,333.76,334.76,21284.0,332.7132,333.7499,332.6833,333.6801,21284.0
2024-12-30 11:20:00,334.76,334.93,334.32,334.32,15248.0,333.6801,333.8496,333.2415,333.2415,15248.0
2024-12-30 11:25:00,334.38,334.75,334.32,334.68,14315.0,333.3013,333.6701,333.2415,333.6004,14315.0
2024-12-30 11:30:00,334.71,334.97,334.58,334.93,10672.0,333.6303,333.8894,333.5007,333.8496,10672.0
2024-12-30 11:35:00,334.86,335.18,334.73,335.17,8490.0,333.7798,334.0988,333.6502,334.0888,8490.0
2024-12-30 11:40:00,335.16,336.25,335.16,336.17,17046.0,334.0788,335.1653,334.0788,335.0856,17046.0
2024-12-30 11:45:00,336.17,336.33,335.8,335.9,16393.0,335.0856,335.245,334.7168,334.8164,16393.0
2024-12-30 11:50:00,335.98,336.67,335.91,336.36,8972.0,334.8962,335.5839,334.8264,335.2749,8972.0
2024-12-30 11:55:00,336.35,336.59,336.12,336.16,9952.0,335.265,335.5042,335.0357,335.0756,9952.0
2024-12-30 12:00:00,336.03,336.85,335.93,336.5,11730.0,334.946,335.7634,334.8463,335.4145,11730.0
2024-12-30 12:05:00,336.55,336.64,336.02,336.36,11346.0,335.4643,335.554,334.936,335.2749,11346.0
2024-12-30 12:10:00,336.5,336.89,336.43,336.72,10167.0,335.4145,335.8032,335.3447,335.6338,10167.0
2024-12-30 12:15:00,336.77,337.0,336.67,337.0,11916.0,335.6836,335.9129,335.5839,335.9129,11916.0
2024-12-30 12:20:00,336.95,337.41,336.89,337.27,13556.0,335.863,336.3216,335.8032,336.182,13556.0
2024-12-30 12:25:00,337.2,337.26,336.75,337.03,7498.0,336.1122,336.172,335.6637,335.9428,7498.0
2024-12-30 12:30:00,336.94,337.26,336.83,337.13,8064.0,335.8531,336.172,335.7434,336.0425,8064.0
2024-12-30 12:35:00,337.26,337.27,337.0,337.13,7889.0,336.172,336.182,335.9129,336.0425,7889.0
2024-12-30 12:40:00,337.17,337.43,337.03,337.21,11312.0,336.0823,336.3415,335.9428,336.1222,11312.0
2024-12-30 12:45:00,337.25,337.77,337.2,337.67,10413.0,336.1621,336.6804,336.1122,336.5807,10413.0
2024-12-30 12:50:00,337.74,337.93,337.28,337.34,5841.0,336.6505,336.8399,336.192,336.2518,5841.0
2024-12-30 12:55:00,337.31,337.73,336.69,337.73,17960.0,336.2219,336.6405,335.6039,336.6405,17960.0
2024-12-30 13:00:00,337.56,337.56,336.74,336.74,8624.0,336.4711,336.4711,335.6537,335.6537,8624.0
2024-12-30 13:05:00,336.85,337.26,336.42,337.19,20764.0,335.7634,336.172,335.3348,336.1023,20764.0
2024-12-30 13:10:00,337.2,337.84,337.2,337.84,5887.0,336.1122,336.7502,336.1122,336.7502,5887.0
2024-12-30 13:15:00,337.78,338.0,337.48,337.61,9422.0,336.6904,336.9097,336.3913,336.5209,9422.0
2024-12-30 13:20:00,337.61,337.9,337.31,337.47,9786.0,336.5209,336.81,336.2219,336.3814,9786.0
2024-12-30 13:25:00,337.41,337.48,336.79,337.13,14610.0,336.3216,336.3913,335.7036,336.0425,14610.0
2024-12-30 13:30:00,337.11,337.51,336.92,337.5,10056.0,336.0225,336.4212,335.8331,336.4113,10056.0
2024-12-30 13:35:00,337.47,337.61,336.92,337.44,10072.0,336.3814,336.5209,335.8331,336.3515,10072.0
2024-12-30 13:40:00,337.5,337.95,337.46,337.74,9005.0,336.4113,336.8598,336.3714,336.6505,9005.0
2024-12-30 13:45:00,337.8,338.06,337.71,338.0,8954.0,336.7103,336.9695,336.6206,336.9097,8954.0
2024-12-30 13:50:00,338.11,338.11,337.74,337.86,9332.0,337.0193,337.0193,336.6505,336.7701,9332.0
2024-12-30 13:55:00,337.89,338.09,337.78,337.95,5541.0,336.8,336.9994,336.6904,336.8598,5541.0
2024-12-30 14:00:00,337.98,338.06,337.67,337.67,8701.0,336.8897,336.9695,336.5807,336.5807,8701.0
2024-12-30 14:05:00,337.67,337.79,337.07,337.33,13939.0,336.5807,336.7003,335.9827,336.2418,13939.0
2024-12-30 14:10:00,337.31,337.49,336.75,337.15,33982.0,336.2219,336.4013,335.6637,336.0624,33982.0
2024-12-30 14:15:00,337.19,337.4,337.11,337.11,10891.0,336.1023,336.3116,336.0225,336.0225,10891.0
2024-12-30 14:20:00,337.12,337.12,336.73,336.92,10834.0,336.0325,336.0325,335.6438,335.8331,10834.0
2024-12-30 14:25:00,336.91,337.36,336.91,337.23,7864.0,335.8232,336.2717,335.8232,336.1421,7864.0
2024-12-30 14:30:00,337.24,337.71,337.19,337.24,9720.0,336.1521,336.6206,336.1023,336.1521,9720.0
2024-12-30 14:35:00,337.24,337.26,337.11,337.22,6778.0,336.1521,336.172,336.0225,336.1322,6778.0
2024-12-30 14:40:00,337.23,337.39,337.16,337.2,9448.0,336.1421,336.3016,336.0724,336.1122,9448.0
2024-12-30 14:45:00,337.21,337.51,337.11,337.45,11206.0,336.1222,336.4212,336.0225,336.3614,11206.0
2024-12-30 14:50:00,337.37,337.66,337.27,337.59,8755.0,336.2817,336.5708,336.182,336.501,8755.0
2024-12-30 14:55:00,337.43,337.89,337.37,337.77,12983.0,336.3415,336.8,336.2817,336.6804,12983.0
2024-12-30 15:00:00,337.59,337.71,337.1,337.19,11696.0,336.501,336.6206,336.0126,336.1023,11696.0
2024-12-30 15:05:00,337.09,337.3,336.86,337.14,12069.0,336.0026,336.2119,335.7733,336.0524,12069.0
2024-12-30 15:10:00,337.23,337.66,337.17,337.61,20292.0,336.1421,336.5708,336.0823,336.5209,20292.0
2024-12-30 15:15:00,337.65,337.79,337.57,337.74,14882.0,336.5608,336.7003,336.481,336.6505,14882.0
2024-12-30 15:20:00,337.74,337.75,337.41,337.47,9795.0,336.6505,336.6605,336.3216,336.3814,9795.0
2024-12-30 15:25:00,337.5,337.51,336.48,336.48,17596.0,336.4113,336.4212,335.3946,335.3946,17596.0
2024-12-30 15:30:00,336.5,336.78,336.4,336.54,22155.0,335.4145,335.6936,335.3148,335.4544,22155.0
2024-12-30 15:35:00,336.53,336.67,336.26,336.41,17499.0,335.4444,335.5839,335.1753,335.3248,17499.0
2024-12-30 15:40:00,336.39,336.82,336.21,336.42,29229.0,335.3049,335.7335,335.1254,335.3348,29229.0
2024-12-30 15:45:00,336.44,336.51,336.1,336.18,63475.0,335.3547,335.4245,335.0158,335.0955,63475.0
2024-12-30 15:50:00,336.15,336.66,335.89,336.3,33646.0,335.0656,335.574,334.8065,335.2151,33646.0
2024-12-30 15:55:00,336.35,336.42,335.69,335.91,111685.0,335.265,335.3348,334.6071,334.8264,111685.0
2024-12-31 09:30:00,336.27,337.04,335.74,336.09,56243.0,335.1852,335.9528,334.6569,335.0058,56243.0
2024-12-31 09:35:00,336.09,336.09,334.25,334.29,25708.0,335.0058,335.0058,333.1718,333.2116,25708.0
2024-12-31 09:40:00,334.37,335.65,334.22,335.39,23034.0,333.2914,334.5672,333.1419,334.3081,23034.0
2024-12-31 09:45:00,335.45,336.56,335.3,336.17,20715.0,334.3679,335.4743,334.2184,335.0856,20715.0
2024-12-31 09:50:00,336.31,336.42,335.56,336.17,17877.0,335.2251,335.3348,334.4775,335.0856,17877.0
2024-12-31 09:55:00,336.14,336.53,335.79,336.36,40397.0,335.0557,335.4444,334.7068,335.2749,40397.0
2024-12-31 10:00:00,336.35,337.0,336.12,336.52,23651.0,335.265,335.9129,335.0357,335.4344,23651.0
2024-12-31 10:05:00,336.43,336.43,334.67,334.67,14930.0,335.3447,335.3447,333.5904,333.5904,14930.0
2024-12-31 10:10:00,334.93,335.51,334.69,335.5,19247.0,333.8496,334.4277,333.6103,334.4177,19247.0
2024-12-31 10:15:00,335.49,336.18,335.38,336.18,13893.0,334.4078,335.0955,334.2981,335.0955,13893.0
2024-12-31 10:20:00,336.22,336.79,336.07,336.66,7572.0,335.1354,335.7036,334.9859,335.574,7572.0
2024-12-31 10:25:00,336.74,337.15,335.63,335.79,27280.0,335.6537,336.0624,334.5473,334.7068,27280.0
2024-12-31 10:30:00,335.6,335.84,334.81,334.91,24220.0,334.5174,334.7566,333.7299,333.8296,24220.0
2024-12-31 10:35:00,334.92,335.51,334.68,335.45,25189.0,333.8396,334.4277,333.6004,334.3679,25189.0
2024-12-31 10:40:00,335.51,335.51,334.84,334.84,11201.0,334.4277,334.4277,333.7599,333.7599,11201.0
2024-12-31 10:45:00,334.86,335.01,334.3,334.43,14206.0,333.7798,333.9293,333.2216,333.3512,14206.0
2024-12-31 10:50:00,334.52,335.14,334.42,335.1,14671.0,333.4409,334.0589,333.3412,334.019,14671.0
2024-12-31 10:55:00,335.01,335.32,334.83,334.93,19746.0,333.9293,334.2383,333.7499,333.8496,19746.0
2024-12-31 11:00:00,334.93,334.99,334.11,334.45,19885.0,333.8496,333.9094,333.0322,333.3711,19885.0
2024-12-31 11:05:00,334.35,335.07,334.32,335.0,15990.0,333.2714,333.9891,333.2415,333.9193,15990.0
2024-12-31 11:10:00,334.99,335.43,334.66,335.43,11951.0,333.9094,334.3479,333.5804,334.3479,11951.0
2024-12-31 11:15:00,335.43,335.55,335.17,335.17,17223.0,334.3479,334.4676,334.0888,334.0888,17223.0
2024-12-31 11:20:00,335.09,335.48,334.76,334.86,20652.0,334.009,334.3978,333.6801,333.7798,20652.0
2024-12-31 11:25:00,335.0,335.15,334.51,334.63,13840.0,333.9193,334.0689,333.4309,333.5505,13840.0
2024-12-31 11:30:00,334.52,334.7,334.37,334.61,17198.0,333.4409,333.6203,333.2914,333.5306,17198.0
2024-12-31 11:35:00,334.61,334.87,334.38,334.61,5805.0,333.5306,333.7898,333.3013,333.5306,5805.0
2024-12-31 11:40:00,334.58,335.41,334.56,335.41,12646.0,333.5007,334.328,333.4808,334.328,12646.0
2024-12-31 11:45:00,335.44,335.74,335.23,335.56,15096.0,334.3579,334.6569,334.1486,334.4775,15096.0
2024-12-31 11:50:00,335.66,335.83,335.32,335.44,11662.0,334.5772,334.7467,334.2383,334.3579,11662.0
2024-12-31 11:55:00,335.35,335.57,335.13,335.36,9308.0,334.2682,334.4875,334.0489,334.2782,9308.0
2024-12-31 12:00:00,335.27,335.45,335.04,335.1,12190.0,334.1885,334.3679,333.9592,334.019,12190.0
2024-12-31 12:05:00,335.09,335.22,334.71,335.01,10554.0,334.009,334.1386,333.6303,333.9293,10554.0
2024-12-31 12:10:00,335.03,335.1,334.47,334.48,13472.0,333.9492,334.019,333.391,333.401,13472.0
2024-12-31 12:15:00,334.55,334.85,334.44,334.67,6833.0,333.4708,333.7698,333.3611,333.5904,6833.0
2024-12-31 12:20:00,334.67,334.74,334.12,334.22,15516.0,333.5904,333.6602,333.0422,333.1419,15516.0
2024-12-31 12:25:00,334.23,334.36,333.53,333.53,15644.0,333.1518,333.2814,332.4541,332.4541,15644.0
2024-12-31 12:30:00,333.66,333.87,333.4,333.66,8751.0,332.5837,332.793,332.3245,332.5837,8751.0
2024-12-31 12:35:00,333.61,333.62,333.0,333.16,32160.0,332.5338,332.5438,331.9258,332.0853,32160.0
2024-12-31 12:40:00,333.19,333.58,333.1,333.51,11933.0,332.1152,332.5039,332.0255,332.4341,11933.0
2024-12-31 12:45:00,333.51,333.67,333.3,333.39,13263.0,332.4341,332.5936,332.2248,332.3145,13263.0
2024-12-31 12:50:00,333.38,334.01,333.38,334.01,14234.0,332.3046,332.9325,332.3046,332.9325,14234.0
2024-12-31 12:55:00,334.06,334.93,334.02,334.9,16374.0,332.9824,333.8496,332.9425,333.8197,16374.0
2024-12-31 13:00:00,334.89,334.89,334.46,334.69,10303.0,333.8097,333.8097,333.3811,333.6103,10303.0
2024-12-31 13:05:00,334.69,335.15,334.67,334.7,10046.0,333.6103,334.0689,333.5904,333.6203,10046.0
2024-12-31 13:10:00,334.78,334.88,334.36,334.45,8675.0,333.7,333.7997,333.2814,333.3711,8675.0
2024-12-31 13:15:00,334.46,334.7,334.33,334.43,4840.0,333.3811,333.6203,333.2515,333.3512,4840.0
2024-12-31 13:20:00,334.3,334.38,333.59,333.63,12047.0,333.2216,333.3013,332.5139,332.5538,12047.0
2024-12-31 13:25:00,333.68,333.92,333.46,333.49,10321.0,332.6036,332.8428,332.3843,332.4142,10321.0
2024-12-31 13:30:00,333.47,334.1,333.46,333.83,11421.0,332.3943,333.0222,332.3843,332.7531,11421.0
2024-12-31 13:35:00,333.81,333.83,333.31,333.61,8420.0,332.7332,332.7531,332.2348,332.5338,8420.0
2024-12-31 13:40:00,333.76,333.87,333.62,333.82,60860.0,332.6833,332.793,332.5438,332.7431,60860.0
2024-12-31 13:45:00,333.91,334.28,333.91,334.28,6067.0,332.8329,333.2017,332.8329,333.2017,6067.0
2024-12-31 13:50:00,334.22,334.54,333.74,333.75,64446.0,333.1419,333.4608,332.6634,332.6734,64446.0
2024-12-31 13:55:00,333.75,334.01,333.61,333.61,9508.0,332.6734,332.9325,332.5338,332.5338,9508.0
2024-12-31 14:00:00,333.58,333.72,332.89,333.25,11932.0,332.5039,332.6435,331.8161,332.175,11932.0
2024-12-31 14:05:00,333.24,333.86,333.24,333.85,8599.0,332.165,332.783,332.165,332.773,8599.0
2024-12-31 14:10:00,333.78,334.16,333.77,334.13,11672.0,332.7033,333.082,332.6933,333.0521,11672.0
2024-12-31 14:15:00,334.08,334.15,333.26,333.36,26186.0,333.0023,333.0721,332.1849,332.2846,26186.0
2024-12-31 14:20:00,333.32,333.44,332.95,333.18,10972.0,332.2448,332.3644,331.8759,332.1052,10972.0
2024-12-31 14:25:00,333.31,333.64,332.97,332.97,13406.0,332.2348,332.5637,331.8959,331.8959,13406.0
2024-12-31 14:30:00,332.97,333.14,332.78,332.78,8640.0,331.8959,332.0653,331.7065,331.7065,8640.0
2024-12-31 14:35:00,332.76,333.15,332.68,333.06,9081.0,331.6866,332.0753,331.6068,331.9856,9081.0
2024-12-31 14:40:00,333.04,333.04,332.41,332.66,21147.0,331.9657,331.9657,331.3377,331.5869,21147.0
2024-12-31 14:45:00,332.66,332.99,332.57,332.91,6677.0,331.5869,331.9158,331.4972,331.8361,6677.0
2024-12-31 14:50:00,332.85,333.64,332.76,333.26,9501.0,331.7763,332.5637,331.6866,332.1849,9501.0
2024-12-31 14:55:00,333.26,333.88,333.26,333.88,8054.0,332.1849,332.8029,332.1849,332.8029,8054.0
2024-12-31 15:00:00,333.79,333.84,333.41,333.78,9400.0,332.7132,332.7631,332.3345,332.7033,9400.0
2024-12-31 15:05:00,333.75,334.36,333.74,334.17,12426.0,332.6734,333.2814,332.6634,333.092,12426.0
2024-12-31 15:10:00,334.22,334.22,333.34,333.62,16976.0,333.1419,333.1419,332.2647,332.5438,16976.0
2024-12-31 15:15:00,333.55,333.95,333.45,333.85,17637.0,332.474,332.8727,332.3743,332.773,17637.0
2024-12-31 15:20:00,333.85,334.7,333.84,334.3,10864.0,332.773,333.6203,332.7631,333.2216,10864.0
2024-12-31 15:25:00,334.24,335.22,334.21,335.22,24804.0,333.1618,334.1386,333.1319,334.1386,24804.0
2024-12-31 15:30:00,335.16,335.19,334.56,334.63,20163.0,334.0788,334.1087,333.4808,333.5505,20163.0
2024-12-31 15:35:00,334.74,335.02,333.98,333.99,22840.0,333.6602,333.9393,332.9026,332.9126,22840.0
2024-12-31 15:40:00,333.96,334.31,333.76,333.93,17384.0,332.8827,333.2316,332.6833,332.8528,17384.0
2024-12-31 15:45:00,333.88,334.38,333.46,334.3,26668.0,332.8029,333.3013,332.3843,333.2216,26668.0
2024-12-31 15:50:00,334.25,334.38,333.73,333.85,29906.0,333.1718,333.3013,332.6534,332.773,29906.0
2024-12-31 15:55:00,333.87,334.59,333.78,334.5,142639.0,332.793,333.5107,332.7033,333.4209,142639.0
2025-01-02 09:30:00,336.31,338.92,334.44,334.53,166382.0,335.2251,337.8267,333.3611,333.4509,166382.0
2025-01-02 09:35:00,334.64,334.64,332.37,332.45,40949.0,333.5605,333.5605,331.2978,331.3776,40949.0
2025-01-02 09:40:00,332.21,333.39,331.75,332.95,34780.0,331.1383,332.3145,330.6798,331.8759,34780.0
2025-01-02 09:45:00,332.75,334.64,332.18,334.31,55797.0,331.6766,333.5605,331.1084,333.2316,55797.0
2025-01-02 09:50:00,334.29,334.32,333.2,334.16,69622.0,333.2116,333.2415,332.1251,333.082,69622.0
2025-01-02 09:55:00,334.21,335.25,334.2,334.98,64408.0,333.1319,334.1685,333.1219,333.8994,64408.0
2025-01-02 10:00:00,334.86,335.32,334.53,335.32,33974.0,333.7798,334.2383,333.4509,334.2383,33974.0
2025-01-02 10:05:00,335.24,335.99,334.71,335.54,28566.0,334.1586,334.9061,333.6303,334.4576,28566.0
2025-01-02 10:10:00,335.55,336.63,335.22,336.13,29356.0,334.4676,335.5441,334.1386,335.0457,29356.0
2025-01-02 10:15:00,336.41,336.41,334.73,334.9,22912.0,335.3248,335.3248,333.6502,333.8197,22912.0
2025-01-02 10:20:00,334.94,334.94,332.7,333.42,31876.0,333.8595,333.8595,331.6268,332.3444,31876.0
2025-01-02 10:25:00,333.32,334.2,333.13,333.6,23358.0,332.2448,333.1219,332.0554,332.5239,23358.0
2025-01-02 10:30:00,333.6,333.6,332.29,332.97,23564.0,332.5239,332.5239,331.2181,331.8959,23564.0
2025-01-02 10:35:00,332.72,333.23,332.04,332.17,17434.0,331.6467,332.155,330.9689,331.0985,17434.0
2025-01-02 10:40:00,332.17,332.56,331.2,331.68,29616.0,331.0985,331.4872,330.1316,330.61,29616.0
2025-01-02 10:45:00,331.62,332.47,331.25,332.45,58587.0,330.5502,331.3975,330.1814,331.3776,58587.0
2025-01-02 10:50:00,332.33,332.81,331.71,332.72,24312.0,331.2579,331.7364,330.6399,331.6467,24312.0
2025-01-02 10:55:00,332.73,332.73,332.02,332.65,17628.0,331.6567,331.6567,330.9489,331.5769,17628.0
2025-01-02 11:00:00,332.54,332.8,330.79,331.25,44357.0,331.4673,331.7264,329.7229,330.1814,44357.0
2025-01-02 11:05:00,331.17,331.73,331.12,331.51,13922.0,330.1017,330.6599,330.0519,330.4406,13922.0
2025-01-02 11:10:00,331.48,332.47,331.04,332.15,28762.0,330.4107,331.3975,329.9721,331.0785,28762.0
2025-01-02 11:15:00,332.28,332.49,331.48,332.48,18118.0,331.2081,331.4174,330.4107,331.4075,18118.0
2025-01-02 11:20:00,332.32,333.0,331.99,332.73,23670.0,331.248,331.9258,330.919,331.6567,23670.0
2025-01-02 11:25:00,332.67,333.04,332.17,332.57,25452.0,331.5969,331.9657,331.0985,331.4972,25452.0
2025-01-02 11:30:00,332.56,332.64,332.16,332.56,17626.0,331.4872,331.5669,331.0885,331.4872,17626.0
2025-01-02 11:35:00,332.56,333.13,332.42,332.71,22652.0,331.4872,332.0554,331.3477,331.6367,22652.0
2025-01-02 11:40:00,332.67,333.1,332.67,332.8,14989.0,331.5969,332.0255,331.5969,331.7264,14989.0
2025-01-02 11:45:00,332.8,333.29,332.73,333.06,15913.0,331.7264,332.2149,331.6567,331.9856,15913.0
2025-01-02 11:50:00,333.14,333.55,332.89,333.1,16035.0,332.0653,332.474,331.8161,332.0255,16035.0
2025-01-02 11:55:00,333.21,333.47,332.9,333.34,10013.0,332.1351,332.3943,331.8261,332.2647,10013.0
2025-01-02 12:00:00,333.35,333.45,332.84,333.34,10638.0,332.2747,332.3743,331.7663,332.2647,10638.0
2025-01-02 12:05:00,333.3,333.3,332.5,332.63,10561.0,332.2248,332.2248,331.4274,331.557,10561.0
2025-01-02 12:10:00,332.63,333.61,332.63,333.51,26227.0,331.557,332.5338,331.557,332.4341,26227.0
2025-01-02 12:15:00,333.51,333.58,333.03,333.16,15878.0,332.4341,332.5039,331.9557,332.0853,15878.0
2025-01-02 12:20:00,333.07,333.07,331.73,331.84,45887.0,331.9956,331.9956,330.6599,330.7695,45887.0
2025-01-02 12:25:00,331.71,331.94,330.43,330.54,45923.0,330.6399,330.8692,329.3641,329.4737,45923.0
2025-01-02 12:30:00,330.52,330.59,329.52,329.8,52179.0,329.4538,329.5236,328.457,328.7361,52179.0
2025-01-02 12:35:00,329.8,330.15,328.76,328.98,40718.0,328.7361,329.085,327.6995,327.9188,40718.0
2025-01-02 12:40:00,328.9,329.29,328.27,329.08,40947.0,327.839,328.2278,327.211,328.0184,40947.0
2025-01-02 12:45:00,328.91,329.1,328.54,328.68,19666.0,327.849,328.0384,327.4802,327.6197,19666.0
2025-01-02 12:50:00,328.5,329.64,328.39,329.33,22017.0,327.4403,328.5766,327.3307,328.2676,22017.0
2025-01-02 12:55:00,329.35,330.14,329.28,329.81,12976.0,328.2876,329.075,328.2178,328.7461,12976.0
2025-01-02 13:00:00,329.85,329.85,328.55,328.68,14457.0,328.7859,328.7859,327.4901,327.6197,14457.0
2025-01-02 13:05:00,328.83,329.68,328.71,329.6,13940.0,327.7692,328.6165,327.6496,328.5368,13940.0
2025-01-02 13:10:00,329.43,329.52,328.65,328.89,15769.0,328.3673,328.457,327.5898,327.829,15769.0
2025-01-02 13:15:00,328.84,329.05,328.49,328.94,15131.0,327.7792,327.9885,327.4303,327.8789,15131.0
2025-01-02 13:20:00,328.92,329.32,328.34,329.02,43699.0,327.8589,328.2577,327.2808,327.9586,43699.0
2025-01-02 13:25:00,328.94,329.47,328.82,329.47,16118.0,327.8789,328.4072,327.7593,328.4072,16118.0
2025-01-02 13:30:00,329.31,329.32,327.81,328.15,68608.0,328.2477,328.2577,326.7525,327.0914,68608.0
2025-01-02 13:35:00,328.29,329.22,328.0,328.93,14375.0,327.231,328.158,326.9419,327.8689,14375.0
2025-01-02 13:40:00,328.92,329.66,328.66,329.61,10768.0,327.8589,328.5966,327.5998,328.5467,10768.0
2025-01-02 13:45:00,329.44,329.48,328.75,329.01,9223.0,328.3773,328.4171,327.6895,327.9487,9223.0
2025-01-02 13:50:00,329.01,329.01,328.61,328.73,9806.0,327.9487,327.9487,327.5499,327.6696,9806.0
2025-01-02 13:55:00,328.76,329.36,328.72,329.35,23641.0,327.6995,328.2975,327.6596,328.2876,23641.0
2025-01-02 14:00:00,329.25,329.77,329.03,329.77,13896.0,328.1879,328.7062,327.9686,328.7062,13896.0
2025-01-02 14:05:00,329.67,330.0,329.08,329.34,49256.0,328.6065,328.9355,328.0184,328.2776,49256.0
2025-01-02 14:10:00,329.3,329.53,329.21,329.38,13050.0,328.2377,328.467,328.148,328.3175,13050.0
2025-01-02 14:15:00,329.42,329.93,329.09,329.56,19737.0,328.3573,328.8657,328.0284,328.4969,19737.0
2025-01-02 14:20:00,329.57,330.19,329.53,330.04,14906.0,328.5069,329.1249,328.467,328.9753,14906.0
2025-01-02 14:25:00,329.98,330.25,329.82,330.08,22790.0,328.9155,329.1847,328.756,329.0152,22790.0
2025-01-02 14:30:00,329.95,330.08,329.66,329.73,15843.0,328.8856,329.0152,328.5966,328.6663,15843.0
2025-01-02 14:35:00,329.74,329.8,329.29,329.56,25827.0,328.6763,328.7361,328.2278,328.4969,25827.0
2025-01-02 14:40:00,329.62,329.87,329.33,329.43,27973.0,328.5567,328.8059,328.2676,328.3673,27973.0
2025-01-02 14:45:00,329.48,330.0,329.03,329.97,27186.0,328.4171,328.9355,327.9686,328.9056,27186.0
2025-01-02 14:50:00,329.9,330.15,329.65,329.87,34242.0,328.8358,329.085,328.5866,328.8059,34242.0
2025-01-02 14:55:00,329.89,329.99,329.0,329.13,19960.0,328.8258,328.9255,327.9387,328.0683,19960.0
2025-01-02 15:00:00,329.19,329.97,329.11,329.94,21177.0,328.1281,328.9056,328.0483,328.8757,21177.0
2025-01-02 15:05:00,329.96,330.0,329.68,329.81,28057.0,328.8956,328.9355,328.6165,328.7461,28057.0
2025-01-02 15:10:00,329.81,330.72,329.81,330.54,32099.0,328.7461,329.6531,328.7461,329.4737,32099.0
2025-01-02 15:15:00,330.44,330.74,330.17,330.36,32803.0,329.374,329.6731,329.1049,329.2943,32803.0
2025-01-02 15:20:00,330.43,330.76,330.23,330.53,16358.0,329.3641,329.693,329.1647,329.4638,16358.0
2025-01-02 15:25:00,330.54,330.61,330.34,330.34,18094.0,329.4737,329.5435,329.2744,329.2744,18094.0
2025-01-02 15:30:00,330.38,330.79,330.22,330.55,53321.0,329.3142,329.7229,329.1548,329.4837,53321.0
2025-01-02 15:35:00,330.6,330.6,329.92,330.1,33634.0,329.5335,329.5335,328.8557,329.0351,33634.0
2025-01-02 15:40:00,330.03,330.39,329.92,330.02,27986.0,328.9654,329.3242,328.8557,328.9554,27986.0
2025-01-02 15:45:00,330.0,330.3,329.82,329.96,46730.0,328.9355,329.2345,328.756,328.8956,46730.0
2025-01-02 15:50:00,330.02,330.67,329.9,330.11,97302.0,328.9554,329.6033,328.8358,329.0451,97302.0
2025-01-02 15:55:00,330.04,330.82,329.98,330.72,205599.0,328.9753,329.7528,328.9155,329.6531,205599.0
2025-01-03 09:30:00,332.1,333.23,332.0,332.63,102094.0,331.0287,332.155,330.929,331.557,102094.0
2025-01-03 09:35:00,332.63,333.02,332.0,333.02,28538.0,331.557,331.9457,330.929,331.9457,28538.0
2025-01-03 09:40:00,333.15,333.44,332.6,332.99,31124.0,332.0753,332.3644,331.5271,331.9158,31124.0
2025-01-03 09:45:00,332.98,333.04,330.75,331.27,55877.0,331.9059,331.9657,329.683,330.2014,55877.0
2025-01-03 09:50:00,331.27,332.02,330.49,332.01,24480.0,330.2014,330.9489,329.4239,330.939,24480.0
2025-01-03 09:55:00,331.85,332.72,331.57,332.23,25697.0,330.7795,331.6467,330.5004,331.1583,25697.0
2025-01-03 10:00:00,332.12,332.48,331.24,332.48,19073.0,331.0486,331.4075,330.1715,331.4075,19073.0
2025-01-03 10:05:00,332.52,332.85,331.92,332.29,26657.0,331.4473,331.7763,330.8493,331.2181,26657.0
2025-01-03 10:10:00,332.3,332.78,331.28,331.72,24076.0,331.228,331.7065,330.2113,330.6499,24076.0
2025-01-03 10:15:00,331.83,331.84,330.45,330.77,30125.0,330.7596,330.7695,329.384,329.703,30125.0
2025-01-03 10:20:00,330.83,331.07,329.27,330.86,29869.0,329.7628,330.002,328.2078,329.7927,29869.0
2025-01-03 10:25:00,330.79,331.85,330.76,331.85,13530.0,329.7229,330.7795,329.693,330.7795,13530.0
2025-01-03 10:30:00,331.69,331.93,331.14,331.84,15831.0,330.62,330.8592,330.0718,330.7695,15831.0
2025-01-03 10:35:00,331.84,332.4,331.59,331.87,14828.0,330.7695,331.3277,330.5203,330.7994,14828.0
2025-01-03 10:40:00,332.02,332.24,331.73,331.78,20577.0,330.9489,331.1682,330.6599,330.7097,20577.0
2025-01-03 10:45:00,331.74,332.01,331.24,331.3,12287.0,330.6699,330.939,330.1715,330.2313,12287.0
2025-01-03 10:50:00,331.35,331.45,330.9,331.13,17289.0,330.2811,330.3808,329.8326,330.0618,17289.0
2025-01-03 10:55:00,331.13,331.3,330.86,330.87,19302.0,330.0618,330.2313,329.7927,329.8027,19302.0
2025-01-03 11:00:00,330.93,331.29,330.62,331.11,23042.0,329.8625,330.2213,329.5535,330.0419,23042.0
2025-01-03 11:05:00,331.01,331.03,330.22,330.28,13729.0,329.9422,329.9621,329.1548,329.2146,13729.0
2025-01-03 11:10:00,330.28,330.52,330.1,330.48,18582.0,329.2146,329.4538,329.0351,329.4139,18582.0
2025-01-03 11:15:00,330.48,330.81,330.23,330.73,16994.0,329.4139,329.7429,329.1647,329.6631,16994.0
2025-01-03 11:20:00,330.73,331.08,330.46,330.82,44966.0,329.6631,330.012,329.394,329.7528,44966.0
2025-01-03 11:25:00,330.94,331.45,330.81,331.32,51736.0,329.8724,330.3808,329.7429,330.2512,51736.0
2025-01-03 11:30:00,331.21,331.84,331.2,331.5,30066.0,330.1416,330.7695,330.1316,330.4306,30066.0
2025-01-03 11:35:00,331.51,332.37,331.48,331.93,30371.0,330.4406,331.2978,330.4107,330.8592,30371.0
2025-01-03 11:40:00,332.0,332.2,331.81,331.97,16223.0,330.929,331.1284,330.7396,330.8991,16223.0
2025-01-03 11:45:00,332.06,332.12,331.69,331.93,31543.0,330.9888,331.0486,330.62,330.8592,31543.0
2025-01-03 11:50:00,331.96,332.49,331.96,332.35,29598.0,330.8891,331.4174,330.8891,331.2779,29598.0
2025-01-03 11:55:00,332.33,332.43,331.75,331.75,31721.0,331.2579,331.3576,330.6798,330.6798,31721.0
2025-01-03 12:00:00,331.91,332.44,331.87,332.31,16633.0,330.8393,331.3676,330.7994,331.238,16633.0
2025-01-03 12:05:00,332.41,332.64,332.25,332.27,15047.0,331.3377,331.5669,331.1782,331.1981,15047.0
2025-01-03 12:10:00,332.25,332.37,331.77,331.77,14191.0,331.1782,331.2978,330.6998,330.6998,14191.0
2025-01-03 12:15:00,331.71,332.29,331.65,331.65,12456.0,330.6399,331.2181,330.5801,330.5801,12456.0
2025-01-03 12:20:00,331.67,331.93,331.46,331.85,14478.0,330.6001,330.8592,330.3908,330.7795,14478.0
2025-01-03 12:25:00,331.85,332.16,331.41,331.58,14076.0,330.7795,331.0885,330.3409,330.5104,14076.0
2025-01-03 12:30:00,331.5,331.96,331.47,331.91,9794.0,330.4306,330.8891,330.4007,330.8393,9794.0
2025-01-03 12:35:00,331.74,331.84,331.51,331.58,22382.0,330.6699,330.7695,330.4406,330.5104,22382.0
2025-01-03 12:40:00,331.62,331.73,331.44,331.52,18351.0,330.5502,330.6599,330.3708,330.4506,18351.0
2025-01-03 12:45:00,331.73,331.73,331.3,331.56,15108.0,330.6599,330.6599,330.2313,330.4904,15108.0
2025-01-03 12:50:00,331.68,331.8,331.54,331.57,19952.0,330.61,330.7297,330.4705,330.5004,19952.0
2025-01-03 12:55:00,331.62,331.66,331.3,331.3,7665.0,330.5502,330.5901,330.2313,330.2313,7665.0
2025-01-03 13:00:00,331.41,331.57,331.25,331.28,16555.0,330.3409,330.5004,330.1814,330.2113,16555.0
2025-01-03 13:05:00,331.24,331.32,331.05,331.05,9908.0,330.1715,330.2512,329.9821,329.9821,9908.0
2025-01-03 13:10:00,331.12,331.12,330.94,331.06,13477.0,330.0519,330.0519,329.8724,329.992,13477.0
2025-01-03 13:15:00,331.06,331.33,330.99,331.22,29487.0,329.992,330.2612,329.9223,330.1515,29487.0
2025-01-03 13:20:00,331.22,331.3,331.0,331.07,12916.0,330.1515,330.2313,329.9322,330.002,12916.0
2025-01-03 13:25:00,331.07,331.47,331.05,331.47,14311.0,330.002,330.4007,329.9821,330.4007,14311.0
2025-01-03 13:30:00,331.49,331.61,331.21,331.58,16848.0,330.4207,330.5403,330.1416,330.5104,16848.0
2025-01-03 13:35:00,331.75,332.11,331.61,332.04,10419.0,330.6798,331.0387,330.5403,330.9689,10419.0
2025-01-03 13:40:00,332.04,332.22,331.76,331.76,23697.0,330.9689,331.1483,330.6898,330.6898,23697.0
2025-01-03 13:45:00,331.91,331.94,331.67,331.94,7633.0,330.8393,330.8692,330.6001,330.8692,7633.0
2025-01-03 13:50:00,331.83,331.84,331.64,331.68,13661.0,330.7596,330.7695,330.5702,330.61,13661.0
2025-01-03 13:55:00,331.84,331.88,331.44,331.68,27950.0,330.7695,330.8094,330.3708,330.61,27950.0
2025-01-03 14:00:00,331.61,331.87,331.56,331.74,11696.0,330.5403,330.7994,330.4904,330.6699,11696.0
2025-01-03 14:05:00,331.74,331.88,331.55,331.78,12856.0,330.6699,330.8094,330.4805,330.7097,12856.0
2025-01-03 14:10:00,331.78,332.0,331.68,331.86,23859.0,330.7097,330.929,330.61,330.7895,23859.0
2025-01-03 14:15:00,331.96,332.2,331.68,331.88,38454.0,330.8891,331.1284,330.61,330.8094,38454.0
2025-01-03 14:20:00,331.81,331.81,331.62,331.7,8918.0,330.7396,330.7396,330.5502,330.63,8918.0
2025-01-03 14:25:00,331.71,332.09,331.66,332.0,26319.0,330.6399,331.0187,330.5901,330.929,26319.0
2025-01-03 14:30:00,332.0,332.7,332.0,332.5,38527.0,330.929,331.6268,330.929,331.4274,38527.0
2025-01-03 14:35:00,332.55,333.18,332.36,333.14,27385.0,331.4772,332.1052,331.2879,332.0653,27385.0
2025-01-03 14:40:00,333.14,333.36,332.82,333.04,55621.0,332.0653,332.2846,331.7464,331.9657,55621.0
2025-01-03 14:45:00,332.95,333.08,332.85,333.0,7437.0,331.8759,332.0055,331.7763,331.9258,7437.0
2025-01-03 14:50:00,332.97,333.08,332.78,332.94,8037.0,331.8959,332.0055,331.7065,331.866,8037.0
2025-01-03 14:55:00,332.92,333.13,332.87,333.11,11197.0,331.846,332.0554,331.7962,332.0354,11197.0
2025-01-03 15:00:00,333.11,333.11,332.36,332.46,14464.0,332.0354,332.0354,331.2879,331.3875,14464.0
2025-01-03 15:05:00,332.54,332.89,332.38,332.75,9821.0,331.4673,331.8161,331.3078,331.6766,9821.0
2025-01-03 15:10:00,332.75,333.06,332.75,333.02,16952.0,331.6766,331.9856,331.6766,331.9457,16952.0
2025-01-03 15:15:00,333.02,333.15,332.87,333.01,18532.0,331.9457,332.0753,331.7962,331.9358,18532.0
2025-01-03 15:20:00,332.93,332.96,332.64,332.9,11366.0,331.856,331.8859,331.5669,331.8261,11366.0
2025-01-03 15:25:00,332.89,333.06,332.83,332.86,16100.0,331.8161,331.9856,331.7563,331.7862,16100.0
2025-01-03 15:30:00,332.81,332.96,332.46,332.79,17406.0,331.7364,331.8859,331.3875,331.7165,17406.0
2025-01-03 15:35:00,332.81,333.03,332.64,332.95,28630.0,331.7364,331.9557,331.5669,331.8759,28630.0
2025-01-03 15:40:00,332.96,333.07,332.76,332.77,32226.0,331.8859,331.9956,331.6866,331.6965,32226.0
2025-01-03 15:45:00,332.71,332.82,332.03,332.15,27427.0,331.6367,331.7464,330.9589,331.0785,27427.0
2025-01-03 15:50:00,332.15,332.65,331.93,332.44,37873.0,331.0785,331.5769,330.8592,331.3676,37873.0
2025-01-03 15:55:00,332.42,333.08,332.32,332.94,160273.0,331.3477,332.0055,331.248,331.866,160273.0
2025-01-06 09:30:00,334.02,334.9,331.59,332.72,240973.0,332.9425,333.8197,330.5203,331.6467,240973.0
2025-01-06 09:35:00,332.51,332.66,330.66,330.95,70627.0,331.4374,331.5869,329.5933,329.8824,70627.0
2025-01-06 09:40:00,330.97,333.72,330.72,332.47,102262.0,329.9023,332.6435,329.6531,331.3975,102262.0
2025-01-06 09:45:00,332.5,335.22,332.24,335.2,91891.0,331.4274,334.1386,331.1682,334.1187,91891.0
2025-01-06 09:50:00,335.18,336.6,334.99,336.05,84436.0,334.0988,335.5142,333.9094,334.9659,84436.0
2025-01-06 09:55:00,336.15,336.27,335.34,335.38,31351.0,335.0656,335.1852,334.2582,334.2981,31351.0
2025-01-06 10:00:00,335.38,336.18,334.85,335.62,46244.0,334.2981,335.0955,333.7698,334.5373,46244.0
2025-01-06 10:05:00,335.66,335.66,334.3,334.73,50206.0,334.5772,334.5772,333.2216,333.6502,50206.0
2025-01-06 10:10:00,334.75,335.07,333.89,334.67,48082.0,333.6701,333.9891,332.8129,333.5904,48082.0
2025-01-06 10:15:00,334.69,334.88,333.86,334.07,43697.0,333.6103,333.7997,332.783,332.9923,43697.0
2025-01-06 10:20:00,333.88,334.57,333.77,334.35,34744.0,332.8029,333.4907,332.6933,333.2714,34744.0
2025-01-06 10:25:00,334.12,335.4,334.09,335.17,30094.0,333.0422,334.318,333.0123,334.0888,30094.0
2025-01-06 10:30:00,335.16,336.0,335.02,335.35,50800.0,334.0788,334.9161,333.9393,334.2682,50800.0
2025-01-06 10:35:00,335.35,336.0,335.07,335.62,20492.0,334.2682,334.9161,333.9891,334.5373,20492.0
2025-01-06 10:40:00,335.63,336.05,335.43,335.89,28440.0,334.5473,334.9659,334.3479,334.8065,28440.0
2025-01-06 10:45:00,335.88,336.01,335.42,335.47,21079.0,334.7965,334.9261,334.338,334.3878,21079.0
2025-01-06 10:50:00,335.58,335.73,335.12,335.22,22503.0,334.4975,334.647,334.0389,334.1386,22503.0
2025-01-06 10:55:00,335.21,335.28,334.34,334.56,18631.0,334.1287,334.1984,333.2615,333.4808,18631.0
2025-01-06 11:00:00,334.59,334.92,334.23,334.65,38158.0,333.5107,333.8396,333.1518,333.5705,38158.0
2025-01-06 11:05:00,334.66,334.8,334.34,334.49,17633.0,333.5804,333.72,333.2615,333.411,17633.0
2025-01-06 11:10:00,334.49,334.85,334.0,334.25,21897.0,333.411,333.7698,332.9226,333.1718,21897.0
2025-01-06 11:15:00,334.17,334.29,333.54,334.0,16535.0,333.092,333.2116,332.464,332.9226,16535.0
2025-01-06 11:20:00,333.86,334.26,333.7,333.77,23890.0,332.783,333.1817,332.6235,332.6933,23890.0
2025-01-06 11:25:00,333.83,334.0,333.5,333.97,25438.0,332.7531,332.9226,332.4242,332.8927,25438.0
2025-01-06 11:30:00,333.83,334.1,333.72,333.83,14400.0,332.7531,333.0222,332.6435,332.7531,14400.0
2025-01-06 11:35:00,333.8,333.94,333.27,333.27,15355.0,332.7232,332.8628,332.1949,332.1949,15355.0
2025-01-06 11:40:00,333.3,333.76,333.29,333.65,21544.0,332.2248,332.6833,332.2149,332.5737,21544.0
2025-01-06 11:45:00,333.64,333.66,332.86,333.26,21154.0,332.5637,332.5837,331.7862,332.1849,21154.0
2025-01-06 11:50:00,333.31,333.91,333.29,333.9,10657.0,332.2348,332.8329,332.2149,332.8229,10657.0
2025-01-06 11:55:00,333.8,334.27,333.67,334.09,13198.0,332.7232,333.1917,332.5936,333.0123,13198.0
2025-01-06 12:00:00,334.09,334.25,333.62,334.16,21488.0,333.0123,333.1718,332.5438,333.082,21488.0
2025-01-06 12:05:00,334.12,334.42,334.02,334.32,20184.0,333.0422,333.3412,332.9425,333.2415,20184.0
2025-01-06 12:10:00,334.31,334.32,332.86,332.86,81794.0,333.2316,333.2415,331.7862,331.7862,81794.0
2025-01-06 12:15:00,332.92,332.94,332.06,332.35,54024.0,331.846,331.866,330.9888,331.2779,54024.0
2025-01-06 12:20:00,332.36,332.5,331.81,331.84,46094.0,331.2879,331.4274,330.7396,330.7695,46094.0
2025-01-06 12:25:00,331.81,331.95,331.31,331.35,30643.0,330.7396,330.8792,330.2412,330.2811,30643.0
2025-01-06 12:30:00,331.32,332.11,331.18,331.88,40287.0,330.2512,331.0387,330.1117,330.8094,40287.0
2025-01-06 12:35:00,331.85,331.95,330.81,330.92,40485.0,330.7795,330.8792,329.7429,329.8525,40485.0
2025-01-06 12:40:00,330.9,330.99,330.3,330.63,34871.0,329.8326,329.9223,329.2345,329.5634,34871.0
2025-01-06 12:45:00,330.59,330.94,330.44,330.76,30747.0,329.5236,329.8724,329.374,329.693,30747.0
2025-01-06 12:50:00,330.64,330.85,330.25,330.73,21265.0,329.5734,329.7827,329.1847,329.6631,21265.0
2025-01-06 12:55:00,330.66,330.79,330.23,330.71,18717.0,329.5933,329.7229,329.1647,329.6432,18717.0
2025-01-06 13:00:00,330.69,330.74,329.77,330.24,39062.0,329.6232,329.6731,328.7062,329.1747,39062.0
2025-01-06 13:05:00,330.24,330.31,329.84,329.97,15348.0,329.1747,329.2445,328.776,328.9056,15348.0
2025-01-06 13:10:00,330.02,330.16,329.85,330.1,20827.0,328.9554,329.0949,328.7859,329.0351,20827.0
2025-01-06 13:15:00,330.01,330.16,329.44,329.56,26170.0,328.9454,329.0949,328.3773,328.4969,26170.0
2025-01-06 13:20:00,329.51,330.1,329.5,329.77,24518.0,328.447,329.0351,328.4371,328.7062,24518.0
2025-01-06 13:25:00,329.77,330.09,329.58,329.92,21856.0,328.7062,329.0252,328.5168,328.8557,21856.0
2025-01-06 13:30:00,329.91,330.12,329.56,329.84,20079.0,328.8458,329.0551,328.4969,328.776,20079.0
2025-01-06 13:35:00,329.73,330.02,329.41,329.55,30028.0,328.6663,328.9554,328.3474,328.4869,30028.0
2025-01-06 13:40:00,329.54,329.54,328.99,328.99,32757.0,328.4769,328.4769,327.9287,327.9287,32757.0
2025-01-06 13:45:00,328.97,329.03,328.15,328.68,60056.0,327.9088,327.9686,327.0914,327.6197,60056.0
2025-01-06 13:50:00,328.68,329.92,328.63,329.52,27397.0,327.6197,328.8557,327.5699,328.457,27397.0
2025-01-06 13:55:00,329.54,329.6,328.79,328.8,49402.0,328.4769,328.5368,327.7294,327.7393,49402.0
2025-01-06 14:00:00,328.8,328.9,328.18,328.3,40562.0,327.7393,327.839,327.1213,327.2409,40562.0
2025-01-06 14:05:00,328.31,328.73,328.24,328.68,19771.0,327.2509,327.6696,327.1811,327.6197,19771.0
2025-01-06 14:10:00,328.59,329.06,328.5,328.93,14771.0,327.53,327.9985,327.4403,327.8689,14771.0
2025-01-06 14:15:00,328.84,329.2,328.81,328.91,18463.0,327.7792,328.138,327.7493,327.849,18463.0
2025-01-06 14:20:00,329.02,329.05,328.7,328.94,18120.0,327.9586,327.9885,327.6397,327.8789,18120.0
2025-01-06 14:25:00,328.85,329.2,328.53,328.57,18505.0,327.7892,328.138,327.4702,327.5101,18505.0
2025-01-06 14:30:00,328.57,328.75,328.15,328.36,20821.0,327.5101,327.6895,327.0914,327.3008,20821.0
2025-01-06 14:35:00,328.39,328.42,328.15,328.24,16544.0,327.3307,327.3606,327.0914,327.1811,16544.0
2025-01-06 14:40:00,328.21,328.33,327.94,328.27,33756.0,327.1512,327.2709,326.8821,327.211,33756.0
2025-01-06 14:45:00,328.29,328.54,328.15,328.52,15072.0,327.231,327.4802,327.0914,327.4602,15072.0
2025-01-06 14:50:00,328.45,328.58,328.21,328.42,24013.0,327.3905,327.52,327.1512,327.3606,24013.0
2025-01-06 14:55:00,328.42,328.55,327.71,327.77,22057.0,327.3606,327.4901,326.6529,326.7127,22057.0
2025-01-06 15:00:00,327.68,327.86,327.28,327.66,24878.0,326.6229,326.8024,326.2242,326.603,24878.0
2025-01-06 15:05:00,327.68,327.79,327.32,327.57,17794.0,326.6229,326.7326,326.2641,326.5133,17794.0
2025-01-06 15:10:00,327.63,327.88,327.46,327.67,22427.0,326.5731,326.8223,326.4037,326.613,22427.0
2025-01-06 15:15:00,327.74,328.18,327.66,327.88,36668.0,326.6828,327.1213,326.603,326.8223,36668.0
2025-01-06 15:20:00,327.91,328.52,327.58,328.38,29290.0,326.8522,327.4602,326.5233,327.3207,29290.0
2025-01-06 15:25:00,328.4,328.57,328.17,328.48,26355.0,327.3406,327.5101,327.1114,327.4204,26355.0
2025-01-06 15:30:00,328.54,328.66,328.3,328.54,30682.0,327.4802,327.5998,327.2409,327.4802,30682.0
2025-01-06 15:35:00,328.42,329.11,328.39,328.92,37568.0,327.3606,328.0483,327.3307,327.8589,37568.0
2025-01-06 15:40:00,328.92,329.4,328.9,329.38,39423.0,327.8589,328.3374,327.839,328.3175,39423.0
2025-01-06 15:45:00,329.4,329.43,328.62,328.73,47527.0,328.3374,328.3673,327.5599,327.6696,47527.0
2025-01-06 15:50:00,328.68,329.39,328.61,329.3,61081.0,327.6197,328.3274,327.5499,328.2377,61081.0
2025-01-06 15:55:00,329.3,330.63,329.3,330.52,244299.0,328.2377,329.5634,328.2377,329.4538,244299.0
2025-01-07 09:30:00,330.5,331.19,328.44,330.07,190290.0,329.4339,330.1216,327.3805,329.0052,190290.0
2025-01-07 09:35:00,329.71,329.99,327.64,328.08,43455.0,328.6464,328.9255,326.5831,327.0217,43455.0
2025-01-07 09:40:00,328.1,328.35,327.21,328.01,57927.0,327.0416,327.2908,326.1545,326.9519,57927.0
2025-01-07 09:45:00,327.9,328.81,327.64,328.71,79752.0,326.8422,327.7493,326.5831,327.6496,79752.0
2025-01-07 09:50:00,328.72,330.88,328.58,330.73,102010.0,327.6596,329.8126,327.52,329.6631,102010.0
2025-01-07 09:55:00,330.76,331.5,330.41,330.87,42392.0,329.693,330.4306,329.3441,329.8027,42392.0
2025-01-07 10:00:00,330.75,330.94,328.61,328.75,75348.0,329.683,329.8724,327.5499,327.6895,75348.0
2025-01-07 10:05:00,328.53,329.66,328.19,328.67,46017.0,327.4702,328.5966,327.1313,327.6098,46017.0
2025-01-07 10:10:00,328.58,329.74,328.47,329.1,15039.0,327.52,328.6763,327.4104,328.0384,15039.0
2025-01-07 10:15:00,329.05,329.31,328.5,329.03,34564.0,327.9885,328.2477,327.4403,327.9686,34564.0
2025-01-07 10:20:00,328.95,329.51,328.54,328.81,13927.0,327.8889,328.447,327.4802,327.7493,13927.0
2025-01-07 10:25:00,328.97,329.84,328.57,328.85,17931.0,327.9088,328.776,327.5101,327.7892,17931.0
2025-01-07 10:30:00,328.68,328.68,325.67,325.78,60053.0,327.6197,327.6197,324.6194,324.7291,60053.0
2025-01-07 10:35:00,325.96,326.15,324.29,324.4,79874.0,324.9085,325.0979,323.2439,323.3535,79874.0
2025-01-07 10:40:00,324.48,324.92,323.92,324.87,68334.0,323.4333,323.8719,322.8751,323.822,68334.0
2025-01-07 10:45:00,324.73,325.05,324.08,325.03,35211.0,323.6825,324.0014,323.0346,323.9815,35211.0
2025-01-07 10:50:00,325.13,326.74,324.85,326.47,39385.0,324.0812,325.686,323.8021,325.4169,39385.0
2025-01-07 10:55:00,326.65,327.75,326.64,327.73,15095.0,325.5963,326.6927,325.5863,326.6728,15095.0
2025-01-07 11:00:00,327.75,327.93,327.11,327.64,29085.0,326.6927,326.8721,326.0548,326.5831,29085.0
2025-01-07 11:05:00,327.63,327.93,327.05,327.6,37883.0,326.5731,326.8721,325.995,326.5432,37883.0
2025-01-07 11:10:00,327.6,327.78,326.92,327.25,29795.0,326.5432,326.7226,325.8654,326.1943,29795.0
2025-01-07 11:15:00,327.25,327.55,326.89,327.12,14798.0,326.1943,326.4934,325.8355,326.0648,14798.0
2025-01-07 11:20:00,327.14,327.68,326.7,326.89,35541.0,326.0847,326.6229,325.6461,325.8355,35541.0
2025-01-07 11:25:00,327.0,327.77,326.74,327.68,27217.0,325.9451,326.7127,325.686,326.6229,27217.0
2025-01-07 11:30:00,327.67,327.67,326.85,326.97,33506.0,326.613,326.613,325.7956,325.9152,33506.0
2025-01-07 11:35:00,326.79,327.41,326.31,327.41,44288.0,325.7358,326.3538,325.2574,326.3538,44288.0
2025-01-07 11:40:00,327.4,327.73,326.9,327.15,25236.0,326.3439,326.6728,325.8455,326.0947,25236.0
2025-01-07 11:45:00,327.22,327.48,326.78,326.87,10696.0,326.1644,326.4236,325.7259,325.8156,10696.0
2025-01-07 11:50:00,326.87,326.94,326.0,326.04,15658.0,325.8156,325.8853,324.9484,324.9882,15658.0
2025-01-07 11:55:00,326.31,326.37,325.73,325.91,21108.0,325.2574,325.3172,324.6792,324.8587,21108.0
2025-01-07 12:00:00,325.73,326.3,325.73,325.75,7237.0,324.6792,325.2474,324.6792,324.6992,7237.0
2025-01-07 12:05:00,325.83,325.92,325.43,325.74,14435.0,324.7789,324.8686,324.3802,324.6892,14435.0
2025-01-07 12:10:00,325.6,326.1,325.57,325.93,16796.0,324.5497,325.048,324.5198,324.8786,16796.0
2025-01-07 12:15:00,325.85,326.55,325.83,326.41,29108.0,324.7989,325.4966,324.7789,325.357,29108.0
2025-01-07 12:20:00,326.37,326.38,325.93,326.21,27890.0,325.3172,325.3271,324.8786,325.1577,27890.0
2025-01-07 12:25:00,326.15,326.3,325.89,326.2,14517.0,325.0979,325.2474,324.8387,325.1477,14517.0
2025-01-07 12:30:00,326.19,326.95,326.19,326.84,10896.0,325.1378,325.8953,325.1378,325.7857,10896.0
2025-01-07 12:35:00,326.87,327.19,326.3,326.53,26693.0,325.8156,326.1345,325.2474,325.4767,26693.0
2025-01-07 12:40:00,326.56,326.84,326.31,326.36,17060.0,325.5066,325.7857,325.2574,325.3072,17060.0
2025-01-07 12:45:00,326.37,326.37,325.72,325.72,22960.0,325.3172,325.3172,324.6693,324.6693,22960.0
2025-01-07 12:50:00,325.85,326.12,325.51,326.03,15485.0,324.7989,325.068,324.4599,324.9783,15485.0
2025-01-07 12:55:00,326.12,326.72,326.04,326.72,8124.0,325.068,325.666,324.9882,325.666,8124.0
2025-01-07 13:00:00,326.68,326.96,326.58,326.96,12511.0,325.6262,325.9053,325.5265,325.9053,12511.0
2025-01-07 13:05:00,326.98,327.03,326.57,326.85,20023.0,325.9252,325.975,325.5165,325.7956,20023.0
2025-01-07 13:10:00,326.78,327.19,326.78,327.14,14568.0,325.7259,326.1345,325.7259,326.0847,14568.0
2025-01-07 13:15:00,327.15,327.15,326.69,326.8,11856.0,326.0947,326.0947,325.6361,325.7458,11856.0
2025-01-07 13:20:00,326.86,327.22,326.82,327.04,7628.0,325.8056,326.1644,325.7657,325.985,7628.0
2025-01-07 13:25:00,327.14,327.24,326.89,326.89,7805.0,326.0847,326.1844,325.8355,325.8355,7805.0
2025-01-07 13:30:00,326.89,326.93,326.38,326.7,13687.0,325.8355,325.8754,325.3271,325.6461,13687.0
2025-01-07 13:35:00,326.66,326.9,326.47,326.53,6325.0,325.6062,325.8455,325.4169,325.4767,6325.0
2025-01-07 13:40:00,326.57,326.76,326.19,326.32,12693.0,325.5165,325.7059,325.1378,325.2673,12693.0
2025-01-07 13:45:00,326.56,326.67,326.26,326.44,4849.0,325.5066,325.6162,325.2075,325.3869,4849.0
2025-01-07 13:50:00,326.62,326.91,326.54,326.72,4797.0,325.5664,325.8554,325.4866,325.666,4797.0
2025-01-07 13:55:00,326.81,326.91,326.54,326.63,6152.0,325.7558,325.8554,325.4866,325.5763,6152.0
2025-01-07 14:00:00,326.52,326.72,326.43,326.48,35805.0,325.4667,325.666,325.377,325.4268,35805.0
2025-01-07 14:05:00,326.48,327.06,326.46,327.04,4950.0,325.4268,326.0049,325.4069,325.985,4950.0
2025-01-07 14:10:00,326.98,327.24,326.79,326.91,19936.0,325.9252,326.1844,325.7358,325.8554,19936.0
2025-01-07 14:15:00,326.91,326.91,326.6,326.72,8379.0,325.8554,325.8554,325.5464,325.666,8379.0
2025-01-07 14:20:00,326.72,326.74,326.24,326.35,14081.0,325.666,325.686,325.1876,325.2972,14081.0
2025-01-07 14:25:00,326.36,326.55,326.28,326.53,15823.0,325.3072,325.4966,325.2275,325.4767,15823.0
2025-01-07 14:30:00,326.54,326.54,326.09,326.18,7436.0,325.4866,325.4866,325.0381,325.1278,7436.0
2025-01-07 14:35:00,326.18,326.23,325.59,325.77,8510.0,325.1278,325.1776,324.5397,324.7191,8510.0
2025-01-07 14:40:00,325.64,325.85,325.31,325.85,15258.0,324.5895,324.7989,324.2606,324.7989,15258.0
2025-01-07 14:45:00,325.85,326.02,325.46,325.46,10903.0,324.7989,324.9683,324.4101,324.4101,10903.0
2025-01-07 14:50:00,325.57,325.84,325.54,325.72,22627.0,324.5198,324.7889,324.4899,324.6693,22627.0
2025-01-07 14:55:00,325.53,325.63,325.26,325.29,16689.0,324.4799,324.5796,324.2108,324.2407,16689.0
2025-01-07 15:00:00,325.31,325.32,324.79,325.12,16553.0,324.2606,324.2706,323.7423,324.0712,16553.0
2025-01-07 15:05:00,325.1,325.28,324.64,324.69,10231.0,324.0513,324.2307,323.5928,323.6426,10231.0
2025-01-07 15:10:00,324.71,324.71,324.13,324.22,26038.0,323.6625,323.6625,323.0844,323.1741,26038.0
2025-01-07 15:15:00,324.19,324.39,323.77,324.0,37645.0,323.1442,323.3436,322.7256,322.9548,37645.0
2025-01-07 15:20:00,323.92,323.96,323.58,323.72,28150.0,322.8751,322.9149,322.5362,322.6757,28150.0
2025-01-07 15:25:00,323.79,324.04,323.75,323.88,22403.0,322.7455,322.9947,322.7056,322.8352,22403.0
2025-01-07 15:30:00,323.83,324.2,323.57,323.62,25050.0,322.7854,323.1542,322.5262,322.576,25050.0
2025-01-07 15:35:00,323.64,323.78,322.91,323.73,38329.0,322.596,322.7355,321.8683,322.6857,38329.0
2025-01-07 15:40:00,323.76,324.26,323.31,323.4,32622.0,322.7156,323.214,322.267,322.3568,32622.0
2025-01-07 15:45:00,323.41,324.49,323.41,324.44,29837.0,322.3667,323.4432,322.3667,323.3934,29837.0
2025-01-07 15:50:00,324.49,325.18,324.49,325.01,62955.0,323.4432,324.131,323.4432,323.9616,62955.0
2025-01-07 15:55:00,324.95,325.25,324.63,324.98,160841.0,323.9018,324.2008,323.5828,323.9317,160841.0
2025-01-08 09:30:00,327.74,328.36,326.51,328.0,162320.0,326.6828,327.3008,325.4567,326.9419,162320.0
2025-01-08 09:35:00,328.08,328.8,326.71,326.8,55448.0,327.0217,327.7393,325.6561,325.7458,55448.0
2025-01-08 09:40:00,326.8,328.09,325.61,325.87,41103.0,325.7458,327.0316,324.5596,324.8188,41103.0
2025-01-08 09:45:00,325.99,326.78,325.39,325.63,44771.0,324.9384,325.7259,324.3403,324.5796,44771.0
2025-01-08 09:50:00,325.48,325.71,324.03,324.26,34165.0,324.43,324.6593,322.9847,323.214,34165.0
2025-01-08 09:55:00,324.57,324.74,323.88,324.71,37606.0,323.523,323.6924,322.8352,323.6625,37606.0
2025-01-08 10:00:00,324.65,325.71,324.65,325.43,32359.0,323.6027,324.6593,323.6027,324.3802,32359.0
2025-01-08 10:05:00,325.32,325.32,324.58,324.7,18492.0,324.2706,324.2706,323.5329,323.6526,18492.0
2025-01-08 10:10:00,324.98,324.98,323.33,323.36,16684.0,323.9317,323.9317,322.287,322.3169,16684.0
2025-01-08 10:15:00,323.58,324.28,323.11,324.19,24799.0,322.5362,323.2339,322.0677,323.1442,24799.0
2025-01-08 10:20:00,324.26,324.67,323.41,324.66,32104.0,323.214,323.6227,322.3667,323.6127,32104.0
2025-01-08 10:25:00,324.55,324.81,323.6,323.71,22570.0,323.503,323.7622,322.5561,322.6658,22570.0
2025-01-08 10:30:00,323.87,324.42,323.72,324.41,16030.0,322.8252,323.3735,322.6757,323.3635,16030.0
2025-01-08 10:35:00,324.54,325.74,324.54,325.26,18257.0,323.4931,324.6892,323.4931,324.2108,18257.0
2025-01-08 10:40:00,325.12,325.23,324.29,324.29,28625.0,324.0712,324.1809,323.2439,323.2439,28625.0
2025-01-08 10:45:00,324.71,325.03,324.16,325.02,9952.0,323.6625,323.9815,323.1143,323.9715,9952.0
2025-01-08 10:50:00,325.08,325.65,325.01,325.27,30014.0,324.0313,324.5995,323.9616,324.2207,30014.0
2025-01-08 10:55:00,325.29,325.82,325.17,325.67,9190.0,324.2407,324.7689,324.121,324.6194,9190.0
2025-01-08 11:00:00,325.62,325.76,324.51,324.66,66495.0,324.5696,324.7091,323.4632,323.6127,66495.0
2025-01-08 11:05:00,324.51,325.39,324.13,325.02,50581.0,323.4632,324.3403,323.0844,323.9715,50581.0
2025-01-08 11:10:00,325.03,325.76,325.03,325.1,15295.0,323.9815,324.7091,323.9815,324.0513,15295.0
2025-01-08 11:15:00,325.21,325.31,324.82,325.31,9386.0,324.1609,324.2606,323.7722,324.2606,9386.0
2025-01-08 11:20:00,325.34,326.0,325.34,325.56,16665.0,324.2905,324.9484,324.2905,324.5098,16665.0
2025-01-08 11:25:00,325.64,325.8,325.11,325.2,16356.0,324.5895,324.749,324.0612,324.1509,16356.0
2025-01-08 11:30:00,325.23,325.77,325.23,325.56,9017.0,324.1809,324.7191,324.1809,324.5098,9017.0
2025-01-08 11:35:00,325.62,326.25,325.44,325.88,13712.0,324.5696,325.1976,324.3902,324.8288,13712.0
2025-01-08 11:40:00,325.76,326.51,325.67,326.49,14161.0,324.7091,325.4567,324.6194,325.4368,14161.0
2025-01-08 11:45:00,326.55,326.55,325.74,325.74,12424.0,325.4966,325.4966,324.6892,324.6892,12424.0
2025-01-08 11:50:00,325.7,325.73,325.41,325.61,12679.0,324.6493,324.6792,324.3603,324.5596,12679.0
2025-01-08 11:55:00,325.63,325.81,325.45,325.62,8127.0,324.5796,324.759,324.4001,324.5696,8127.0
2025-01-08 12:00:00,325.65,326.02,325.55,325.69,9105.0,324.5995,324.9683,324.4998,324.6394,9105.0
2025-01-08 12:05:00,325.62,325.75,324.97,325.12,6686.0,324.5696,324.6992,323.9217,324.0712,6686.0
2025-01-08 12:10:00,325.16,325.16,324.58,324.76,12826.0,324.1111,324.1111,323.5329,323.7124,12826.0
2025-01-08 12:15:00,324.77,324.96,324.46,324.65,10194.0,323.7223,323.9117,323.4133,323.6027,10194.0
2025-01-08 12:20:00,324.73,324.73,324.03,324.27,9284.0,323.6825,323.6825,322.9847,323.2239,9284.0
2025-01-08 12:25:00,324.22,324.41,323.19,323.28,17039.0,323.1741,323.3635,322.1474,322.2371,17039.0
2025-01-08 12:30:00,323.39,323.88,323.22,323.72,30544.0,322.3468,322.8352,322.1773,322.6757,30544.0
2025-01-08 12:35:00,323.75,323.87,323.37,323.78,16485.0,322.7056,322.8252,322.3269,322.7355,16485.0
2025-01-08 12:40:00,323.65,324.33,323.63,324.18,14360.0,322.6059,323.2838,322.586,323.1342,14360.0
2025-01-08 12:45:00,324.11,324.31,323.92,323.96,12234.0,323.0645,323.2638,322.8751,322.9149,12234.0
2025-01-08 12:50:00,324.14,324.63,324.06,324.15,15932.0,323.0944,323.5828,323.0146,323.1043,15932.0
2025-01-08 12:55:00,324.25,324.93,324.25,324.71,8257.0,323.204,323.8818,323.204,323.6625,8257.0
2025-01-08 13:00:00,324.82,325.81,324.67,325.59,11729.0,323.7722,324.759,323.6227,324.5397,11729.0
2025-01-08 13:05:00,325.61,325.77,325.23,325.23,6003.0,324.5596,324.7191,324.1809,324.1809,6003.0
2025-01-08 13:10:00,325.25,325.62,325.18,325.46,9606.0,324.2008,324.5696,324.131,324.4101,9606.0
2025-01-08 13:15:00,325.46,326.0,325.34,325.92,8621.0,324.4101,324.9484,324.2905,324.8686,8621.0
2025-01-08 13:20:00,325.9,326.18,325.56,326.1,8207.0,324.8487,325.1278,324.5098,325.048,8207.0
2025-01-08 13:25:00,326.08,326.74,326.02,326.18,13759.0,325.0281,325.686,324.9683,325.1278,13759.0
2025-01-08 13:30:00,326.16,326.42,325.71,325.79,10751.0,325.1079,325.367,324.6593,324.739,10751.0
2025-01-08 13:35:00,325.83,326.28,325.69,326.22,22812.0,324.7789,325.2275,324.6394,325.1677,22812.0
2025-01-08 13:40:00,326.25,326.25,325.9,326.16,4086.0,325.1976,325.1976,324.8487,325.1079,4086.0
2025-01-08 13:45:00,326.16,326.17,325.69,325.71,22150.0,325.1079,325.1178,324.6394,324.6593,22150.0
2025-01-08 13:50:00,325.67,325.81,324.91,325.08,15774.0,324.6194,324.759,323.8619,324.0313,15774.0
2025-01-08 13:55:00,325.07,325.56,324.95,325.5,9659.0,324.0214,324.5098,323.9018,324.45,9659.0
2025-01-08 14:00:00,325.43,325.61,325.11,325.54,11493.0,324.3802,324.5596,324.0612,324.4899,11493.0
2025-01-08 14:05:00,325.59,327.0,325.59,326.95,13574.0,324.5397,325.9451,324.5397,325.8953,13574.0
2025-01-08 14:10:00,326.89,326.98,326.14,326.16,9912.0,325.8355,325.9252,325.0879,325.1079,9912.0
2025-01-08 14:15:00,326.22,326.92,326.22,326.9,10551.0,325.1677,325.8654,325.1677,325.8455,10551.0
2025-01-08 14:20:00,326.81,327.5,326.73,327.34,8990.0,325.7558,326.4435,325.676,326.284,8990.0
2025-01-08 14:25:00,327.28,327.92,327.07,327.61,15016.0,326.2242,326.8622,326.0149,326.5532,15016.0
2025-01-08 14:30:00,327.45,327.6,326.76,326.78,11920.0,326.3937,326.5432,325.7059,325.7259,11920.0
2025-01-08 14:35:00,326.83,326.88,326.29,326.29,23590.0,325.7757,325.8255,325.2374,325.2374,23590.0
2025-01-08 14:40:00,326.28,326.48,326.09,326.13,7038.0,325.2275,325.4268,325.0381,325.0779,7038.0
2025-01-08 14:45:00,326.24,326.69,326.09,326.57,15042.0,325.1876,325.6361,325.0381,325.5165,15042.0
2025-01-08 14:50:00,326.68,326.84,326.24,326.4,17438.0,325.6262,325.7857,325.1876,325.3471,17438.0
2025-01-08 14:55:00,326.43,326.71,326.21,326.42,10251.0,325.377,325.6561,325.1577,325.367,10251.0
2025-01-08 15:00:00,326.48,326.52,326.23,326.36,11729.0,325.4268,325.4667,325.1776,325.3072,11729.0
2025-01-08 15:05:00,326.52,326.57,326.16,326.36,12243.0,325.4667,325.5165,325.1079,325.3072,12243.0
2025-01-08 15:10:00,326.41,326.64,326.18,326.25,18721.0,325.357,325.5863,325.1278,325.1976,18721.0
2025-01-08 15:15:00,326.28,326.84,326.27,326.34,14268.0,325.2275,325.7857,325.2175,325.2873,14268.0
2025-01-08 15:20:00,326.29,326.53,326.09,326.32,15536.0,325.2374,325.4767,325.0381,325.2673,15536.0
2025-01-08 15:25:00,326.4,326.54,326.18,326.2,18836.0,325.3471,325.4866,325.1278,325.1477,18836.0
2025-01-08 15:30:00,326.21,326.47,326.06,326.13,22814.0,325.1577,325.4169,325.0082,325.0779,22814.0
2025-01-08 15:35:00,326.09,326.3,325.83,326.05,32441.0,325.0381,325.2474,324.7789,324.9982,32441.0
2025-01-08 15:40:00,326.07,326.36,325.9,326.26,26964.0,325.0181,325.3072,324.8487,325.2075,26964.0
2025-01-08 15:45:00,326.25,326.31,325.96,325.99,19687.0,325.1976,325.2574,324.9085,324.9384,19687.0
2025-01-08 15:50:00,326.02,327.02,326.02,326.92,48505.0,324.9683,325.9651,324.9683,325.8654,48505.0
2025-01-08 15:55:00,326.88,327.34,326.47,326.85,154816.0,325.8255,326.284,325.4169,325.7956,154816.0
2025-01-10 09:30:00,322.77,322.77,320.1,322.36,410511.0,321.7288,321.7288,319.0674,321.3201,410511.0
2025-01-10 09:35:00,322.57,322.71,318.05,318.7,229410.0,321.5294,321.669,317.024,317.6719,229410.0
2025-01-10 09:40:00,318.7,319.42,317.72,319.16,115579.0,317.6719,318.3896,316.6951,318.1304,115579.0
2025-01-10 09:45:00,319.28,319.87,316.42,318.27,131287.0,318.25,318.8381,315.3993,317.2433,131287.0
2025-01-10 09:50:00,317.97,319.9,317.28,319.44,98871.0,316.9443,318.868,316.2565,318.4095,98871.0
2025-01-10 09:55:00,319.44,320.06,319.08,319.13,61880.0,318.4095,319.0275,318.0507,318.1005,61880.0
2025-01-10 10:00:00,319.32,319.33,317.51,318.48,75120.0,318.2899,318.2999,316.4858,317.4526,75120.0
2025-01-10 10:05:00,318.5,318.65,316.66,317.6,90051.0,317.4726,317.6221,315.6385,316.5755,90051.0
2025-01-10 10:10:00,317.67,318.44,317.32,318.34,79759.0,316.6452,317.4128,316.2964,317.3131,79759.0
2025-01-10 10:15:00,318.17,319.33,317.96,318.52,43156.0,317.1436,318.2999,316.9343,317.4925,43156.0
2025-01-10 10:20:00,318.37,319.2,318.21,319.08,33480.0,317.343,318.1703,317.1835,318.0507,33480.0
2025-01-10 10:25:00,318.99,319.84,318.61,319.6,55109.0,317.961,318.8082,317.5822,318.569,55109.0
2025-01-10 10:30:00,319.62,320.5,318.83,319.23,109982.0,318.5889,319.4661,317.8015,318.2002,109982.0
2025-01-10 10:35:00,319.14,319.24,318.67,318.92,95007.0,318.1105,318.2102,317.642,317.8912,95007.0
2025-01-10 10:40:00,318.89,319.52,318.39,318.54,51622.0,317.8613,318.4893,317.3629,317.5124,51622.0
2025-01-10 10:45:00,318.56,319.31,318.12,318.79,32905.0,317.5324,318.2799,317.0938,317.7616,32905.0
2025-01-10 10:50:00,318.6,318.74,317.38,318.13,30698.0,317.5722,317.7118,316.3562,317.1038,30698.0
2025-01-10 10:55:00,318.05,318.34,317.18,317.22,29965.0,317.024,317.3131,316.1568,316.1967,29965.0
2025-01-10 11:00:00,317.22,317.39,316.23,316.39,38596.0,316.1967,316.3661,315.2099,315.3694,38596.0
2025-01-10 11:05:00,316.49,316.61,316.02,316.45,24909.0,315.469,315.5887,315.0006,315.4292,24909.0
2025-01-10 11:10:00,316.35,316.77,316.07,316.32,35892.0,315.3295,315.7481,315.0504,315.2996,35892.0
2025-01-10 11:15:00,316.32,317.64,316.26,317.17,30716.0,315.2996,316.6153,315.2398,316.1469,30716.0
2025-01-10 11:20:00,317.15,317.84,317.15,317.73,20075.0,316.1269,316.8147,316.1269,316.705,20075.0
2025-01-10 11:25:00,317.71,318.67,317.7,318.43,86826.0,316.6851,317.642,316.6751,317.4028,86826.0
2025-01-10 11:30:00,318.3,318.52,317.63,318.0,93043.0,317.2732,317.4925,316.6054,316.9742,93043.0
2025-01-10 11:35:00,318.04,318.29,317.37,317.42,54135.0,317.014,317.2632,316.3462,316.396,54135.0
2025-01-10 11:40:00,317.43,318.81,317.42,318.52,40098.0,316.406,317.7816,316.396,317.4925,40098.0
2025-01-10 11:45:00,318.59,318.69,317.8,317.8,19820.0,317.5623,317.6619,316.7748,316.7748,19820.0
2025-01-10 11:50:00,318.0,318.65,318.0,318.22,13689.0,316.9742,317.6221,316.9742,317.1935,13689.0
2025-01-10 11:55:00,318.22,318.31,317.52,317.62,49892.0,317.1935,317.2832,316.4957,316.5954,49892.0
2025-01-10 12:00:00,317.62,318.07,317.5,317.6,14147.0,316.5954,317.044,316.4758,316.5755,14147.0
2025-01-10 12:05:00,317.6,318.11,317.54,318.01,19788.0,316.5755,317.0838,316.5157,316.9841,19788.0
2025-01-10 12:10:00,318.05,318.34,317.94,318.17,12305.0,317.024,317.3131,316.9144,317.1436,12305.0
2025-01-10 12:15:00,318.18,318.42,317.52,317.64,26568.0,317.1536,317.3928,316.4957,316.6153,26568.0
2025-01-10 12:20:00,317.62,317.79,317.08,317.69,20176.0,316.5954,316.7649,316.0571,316.6652,20176.0
2025-01-10 12:25:00,317.87,318.79,317.78,318.71,33870.0,316.8446,317.7616,316.7549,317.6819,33870.0
2025-01-10 12:30:00,318.71,319.0,318.49,318.67,16919.0,317.6819,317.9709,317.4626,317.642,16919.0
2025-01-10 12:35:00,318.75,319.1,318.47,319.03,15159.0,317.7218,318.0706,317.4427,318.0009,15159.0
2025-01-10 12:40:00,319.0,319.5,318.74,319.2,36546.0,317.9709,318.4693,317.7118,318.1703,36546.0
2025-01-10 12:45:00,319.22,319.81,319.2,319.45,30012.0,318.1902,318.7783,318.1703,318.4195,30012.0
2025-01-10 12:50:00,319.69,319.69,319.05,319.33,19342.0,318.6587,318.6587,318.0208,318.2999,19342.0
2025-01-10 12:55:00,319.46,320.02,319.43,319.9,43744.0,318.4295,318.9877,318.3996,318.868,43744.0
2025-01-10 13:00:00,319.8,320.0,319.45,319.75,20896.0,318.7684,318.9677,318.4195,318.7185,20896.0
2025-01-10 13:05:00,319.68,320.2,319.68,320.15,21356.0,318.6488,319.1671,318.6488,319.1172,21356.0
2025-01-10 13:10:00,320.23,320.86,320.14,320.37,11302.0,319.197,319.8249,319.1073,319.3365,11302.0
2025-01-10 13:15:00,320.37,320.37,319.69,319.89,19884.0,319.3365,319.3365,318.6587,318.8581,19884.0
2025-01-10 13:20:00,319.99,321.0,319.89,320.82,32105.0,318.9578,319.9645,318.8581,319.7851,32105.0
2025-01-10 13:25:00,320.81,321.12,320.4,320.76,42199.0,319.7751,320.0841,319.3664,319.7253,42199.0
2025-01-10 13:30:00,320.74,321.37,320.45,321.37,36952.0,319.7053,320.3333,319.4163,320.3333,36952.0
2025-01-10 13:35:00,321.11,321.37,320.91,321.22,17489.0,320.0741,320.3333,319.8748,320.1838,17489.0
2025-01-10 13:40:00,321.37,321.67,321.11,321.22,21713.0,320.3333,320.6323,320.0741,320.1838,21713.0
2025-01-10 13:45:00,321.22,321.37,320.7,321.37,20561.0,320.1838,320.3333,319.6655,320.3333,20561.0
2025-01-10 13:50:00,321.41,321.44,320.64,320.85,31698.0,320.3732,320.4031,319.6057,319.815,31698.0
2025-01-10 13:55:00,320.75,321.59,320.6,321.59,39570.0,319.7153,320.5526,319.5658,320.5526,39570.0
2025-01-10 14:00:00,321.6,321.64,320.62,320.76,42781.0,320.5626,320.6024,319.5857,319.7253,42781.0
2025-01-10 14:05:00,320.66,320.66,319.64,319.65,23303.0,319.6256,319.6256,318.6089,318.6189,23303.0
2025-01-10 14:10:00,319.61,320.11,319.48,319.71,21745.0,318.579,319.0774,318.4494,318.6787,21745.0
2025-01-10 14:15:00,319.73,320.4,319.59,320.02,22508.0,318.6986,319.3664,318.559,318.9877,22508.0
2025-01-10 14:20:00,319.9,320.08,319.5,320.07,23442.0,318.868,319.0475,318.4693,319.0375,23442.0
2025-01-10 14:25:00,320.08,320.71,320.04,320.34,14478.0,319.0475,319.6754,319.0076,319.3066,14478.0
2025-01-10 14:30:00,320.43,320.43,319.88,320.11,20499.0,319.3963,319.3963,318.8481,319.0774,20499.0
2025-01-10 14:35:00,320.1,320.3,319.93,320.27,31299.0,319.0674,319.2668,318.8979,319.2369,31299.0
2025-01-10 14:40:00,320.29,320.65,320.02,320.28,23374.0,319.2568,319.6156,318.9877,319.2468,23374.0
2025-01-10 14:45:00,320.2,320.41,320.01,320.13,13867.0,319.1671,319.3764,318.9777,319.0973,13867.0
2025-01-10 14:50:00,320.12,320.49,320.05,320.47,10073.0,319.0873,319.4561,319.0176,319.4362,10073.0
2025-01-10 14:55:00,320.46,320.84,320.19,320.37,25018.0,319.4262,319.805,319.1571,319.3365,25018.0
2025-01-10 15:00:00,320.3,320.34,319.78,319.84,34158.0,319.2668,319.3066,318.7484,318.8082,34158.0
2025-01-10 15:05:00,319.77,320.01,319.58,319.6,21995.0,318.7385,318.9777,318.5491,318.569,21995.0
2025-01-10 15:10:00,319.58,319.66,318.76,318.84,23490.0,318.5491,318.6288,317.7317,317.8115,23490.0
2025-01-10 15:15:00,318.84,319.1,318.43,318.91,23546.0,317.8115,318.0706,317.4028,317.8812,23546.0
2025-01-10 15:20:00,319.1,319.29,318.93,319.23,19673.0,318.0706,318.26,317.9012,318.2002,19673.0
2025-01-10 15:25:00,319.2,319.25,318.53,318.66,26660.0,318.1703,318.2201,317.5025,317.632,26660.0
2025-01-10 15:30:00,318.54,318.7,318.19,318.4,32844.0,317.5124,317.6719,317.1636,317.3729,32844.0
2025-01-10 15:35:00,318.37,318.89,318.11,318.12,30703.0,317.343,317.8613,317.0838,317.0938,30703.0
2025-01-10 15:40:00,318.1,318.28,317.74,317.88,41613.0,317.0739,317.2533,316.715,316.8546,41613.0
2025-01-10 15:45:00,317.88,318.0,317.58,317.65,30429.0,316.8546,316.9742,316.5555,316.6253,30429.0
2025-01-10 15:50:00,317.68,318.17,317.38,318.11,81244.0,316.6552,317.1436,316.3562,317.0838,81244.0
2025-01-10 15:55:00,318.04,318.17,317.52,317.81,241020.0,317.014,317.1436,316.4957,316.7848,241020.0
2025-01-13 09:30:00,314.6,317.12,313.8,316.97,168100.0,313.5851,316.097,312.7877,315.9475,168100.0
2025-01-13 09:35:00,317.09,317.1,315.2,315.72,40882.0,316.0671,316.0771,314.1832,314.7015,40882.0
2025-01-13 09:40:00,315.73,318.02,315.5,317.58,59187.0,314.7115,316.9941,314.4822,316.5555,59187.0
2025-01-13 09:45:00,318.01,318.31,317.09,318.03,40253.0,316.9841,317.2832,316.0671,317.0041,40253.0
2025-01-13 09:50:00,318.13,320.55,318.1,320.15,44162.0,317.1038,319.5159,317.0739,319.1172,44162.0
2025-01-13 09:55:00,320.15,320.4,319.37,319.85,41284.0,319.1172,319.3664,318.3398,318.8182,41284.0
2025-01-13 10:00:00,319.82,319.98,318.38,319.12,41412.0,318.7883,318.9478,317.3529,318.0906,41412.0
2025-01-13 10:05:00,319.04,319.57,318.42,318.48,56221.0,318.0108,318.5391,317.3928,317.4526,56221.0
2025-01-13 10:10:00,318.48,318.48,317.38,317.43,35252.0,317.4526,317.4526,316.3562,316.406,35252.0
2025-01-13 10:15:00,317.47,317.64,316.63,317.48,52192.0,316.4459,316.6153,315.6086,316.4559,52192.0
2025-01-13 10:20:00,317.41,318.16,316.64,316.84,26591.0,316.3861,317.1337,315.6186,315.8179,26591.0
2025-01-13 10:25:00,316.88,317.01,316.47,316.56,11983.0,315.8578,315.9874,315.4491,315.5388,11983.0
2025-01-13 10:30:00,316.69,317.7,316.53,317.63,17199.0,315.6684,316.6751,315.5089,316.6054,17199.0
2025-01-13 10:35:00,317.55,319.25,317.5,319.07,26440.0,316.5256,318.2201,316.4758,318.0407,26440.0
2025-01-13 10:40:00,318.93,319.22,318.39,318.5,24407.0,317.9012,318.1902,317.3629,317.4726,24407.0
2025-01-13 10:45:00,318.6,318.81,317.87,318.26,20482.0,317.5722,317.7816,316.8446,317.2333,20482.0
2025-01-13 10:50:00,318.19,318.49,317.7,317.88,15480.0,317.1636,317.4626,316.6751,316.8546,15480.0
2025-01-13 10:55:00,318.0,318.17,317.57,318.15,28831.0,316.9742,317.1436,316.5456,317.1237,28831.0
2025-01-13 11:00:00,318.15,318.41,317.71,317.97,29400.0,317.1237,317.3829,316.6851,316.9443,29400.0
2025-01-13 11:05:00,318.02,318.06,317.34,317.87,16662.0,316.9941,317.034,316.3163,316.8446,16662.0
2025-01-13 11:10:00,317.96,318.2,317.26,317.27,32462.0,316.9343,317.1735,316.2366,316.2465,32462.0
2025-01-13 11:15:00,317.38,317.96,317.13,317.9,14944.0,316.3562,316.9343,316.107,316.8745,14944.0
2025-01-13 11:20:00,317.96,318.49,317.64,317.84,17615.0,316.9343,317.4626,316.6153,316.8147,17615.0
2025-01-13 11:25:00,317.92,318.12,317.62,317.68,9109.0,316.8944,317.0938,316.5954,316.6552,9109.0
2025-01-13 11:30:00,317.58,318.33,317.58,318.15,20183.0,316.5555,317.3031,316.5555,317.1237,20183.0
2025-01-13 11:35:00,318.06,318.63,317.68,317.97,14578.0,317.034,317.6021,316.6552,316.9443,14578.0
2025-01-13 11:40:00,317.97,318.43,317.95,318.17,13000.0,316.9443,317.4028,316.9243,317.1436,13000.0
2025-01-13 11:45:00,318.15,318.16,317.75,317.95,8336.0,317.1237,317.1337,316.725,316.9243,8336.0
2025-01-13 11:50:00,317.86,317.92,317.55,317.66,14207.0,316.8346,316.8944,316.5256,316.6353,14207.0
2025-01-13 11:55:00,317.67,317.67,316.9,317.26,18896.0,316.6452,316.6452,315.8777,316.2366,18896.0
2025-01-13 12:00:00,317.34,317.75,316.99,317.38,15139.0,316.3163,316.725,315.9674,316.3562,15139.0
2025-01-13 12:05:00,317.28,317.99,317.16,317.96,11130.0,316.2565,316.9642,316.1369,316.9343,11130.0
2025-01-13 12:10:00,317.94,318.2,317.81,318.2,5928.0,316.9144,317.1735,316.7848,317.1735,5928.0
2025-01-13 12:15:00,318.09,318.4,317.93,318.4,9508.0,317.0639,317.3729,316.9044,317.3729,9508.0
2025-01-13 12:20:00,318.34,318.62,318.18,318.47,9621.0,317.3131,317.5922,317.1536,317.4427,9621.0
2025-01-13 12:25:00,318.64,318.79,318.25,318.47,17225.0,317.6121,317.7616,317.2234,317.4427,17225.0
2025-01-13 12:30:00,318.41,318.47,318.15,318.32,7898.0,317.3829,317.4427,317.1237,317.2931,7898.0
2025-01-13 12:35:00,318.44,318.51,317.8,317.85,11992.0,317.4128,317.4825,316.7748,316.8247,11992.0
2025-01-13 12:40:00,317.76,317.77,317.42,317.63,8388.0,316.735,316.7449,316.396,316.6054,8388.0
2025-01-13 12:45:00,317.45,318.06,317.43,317.85,19567.0,316.426,317.034,316.406,316.8247,19567.0
2025-01-13 12:50:00,317.86,318.0,317.6,317.72,23925.0,316.8346,316.9742,316.5755,316.6951,23925.0
2025-01-13 12:55:00,317.79,318.84,317.79,318.84,9203.0,316.7649,317.8115,316.7649,317.8115,9203.0
2025-01-13 13:00:00,318.69,318.78,318.33,318.62,5804.0,317.6619,317.7517,317.3031,317.5922,5804.0
2025-01-13 13:05:00,318.52,318.52,318.24,318.38,5105.0,317.4925,317.4925,317.2134,317.3529,5105.0
2025-01-13 13:10:00,318.47,318.7,318.41,318.63,9819.0,317.4427,317.6719,317.3829,317.6021,9819.0
2025-01-13 13:15:00,318.63,318.63,318.14,318.28,8457.0,317.6021,317.6021,317.1137,317.2533,8457.0
2025-01-13 13:20:00,318.21,318.56,318.21,318.34,8152.0,317.1835,317.5324,317.1835,317.3131,8152.0
2025-01-13 13:25:00,318.41,318.56,318.13,318.49,10316.0,317.3829,317.5324,317.1038,317.4626,10316.0
2025-01-13 13:30:00,318.57,318.64,318.07,318.29,8763.0,317.5423,317.6121,317.044,317.2632,8763.0
2025-01-13 13:35:00,318.29,318.45,317.9,318.1,15631.0,317.2632,317.4227,316.8745,317.0739,15631.0
2025-01-13 13:40:00,318.12,318.32,317.66,317.81,8101.0,317.0938,317.2931,316.6353,316.7848,8101.0
2025-01-13 13:45:00,317.75,318.43,317.72,318.32,27574.0,316.725,317.4028,316.6951,317.2931,27574.0
2025-01-13 13:50:00,318.26,318.67,317.96,317.96,22050.0,317.2333,317.642,316.9343,316.9343,22050.0
2025-01-13 13:55:00,317.97,318.22,317.94,318.21,10214.0,316.9443,317.1935,316.9144,317.1835,10214.0
2025-01-13 14:00:00,318.16,318.2,317.72,318.04,11986.0,317.1337,317.1735,316.6951,317.014,11986.0
2025-01-13 14:05:00,318.1,318.49,318.04,318.13,13949.0,317.0739,317.4626,317.014,317.1038,13949.0
2025-01-13 14:10:00,318.07,318.35,317.89,317.98,13338.0,317.044,317.323,316.8645,316.9542,13338.0
2025-01-13 14:15:00,317.94,318.23,317.84,318.11,17808.0,316.9144,317.2034,316.8147,317.0838,17808.0
2025-01-13 14:20:00,318.12,318.2,317.87,318.16,17241.0,317.0938,317.1735,316.8446,317.1337,17241.0
2025-01-13 14:25:00,318.0,318.57,317.94,318.36,12022.0,316.9742,317.5423,316.9144,317.333,12022.0
2025-01-13 14:30:00,318.42,318.45,318.05,318.06,12356.0,317.3928,317.4227,317.024,317.034,12356.0
2025-01-13 14:35:00,318.03,318.34,317.75,318.2,18415.0,317.0041,317.3131,316.725,317.1735,18415.0
2025-01-13 14:40:00,318.29,318.82,318.28,318.6,10857.0,317.2632,317.7915,317.2533,317.5722,10857.0
2025-01-13 14:45:00,318.54,318.68,318.02,318.1,19174.0,317.5124,317.652,316.9941,317.0739,19174.0
2025-01-13 14:50:00,318.1,318.37,317.7,317.7,15440.0,317.0739,317.343,316.6751,316.6751,15440.0
2025-01-13 14:55:00,317.77,318.19,317.76,318.02,20229.0,316.7449,317.1636,316.735,316.9941,20229.0
2025-01-13 15:00:00,317.96,318.1,317.68,317.77,21446.0,316.9343,317.0739,316.6552,316.7449,21446.0
2025-01-13 15:05:00,317.85,318.17,317.58,317.81,39460.0,316.8247,317.1436,316.5555,316.7848,39460.0
2025-01-13 15:10:00,317.88,318.24,317.77,318.1,38486.0,316.8546,317.2134,316.7449,317.0739,38486.0
2025-01-13 15:15:00,318.1,318.65,318.04,318.51,32370.0,317.0739,317.6221,317.014,317.4825,32370.0
2025-01-13 15:20:00,318.56,318.79,318.17,318.27,19413.0,317.5324,317.7616,317.1436,317.2433,19413.0
2025-01-13 15:25:00,318.28,318.56,318.16,318.3,28542.0,317.2533,317.5324,317.1337,317.2732,28542.0
2025-01-13 15:30:00,318.3,318.78,318.07,318.68,39714.0,317.2732,317.7517,317.044,317.652,39714.0
2025-01-13 15:35:00,318.66,319.1,318.43,318.68,53319.0,317.632,318.0706,317.4028,317.652,53319.0
2025-01-13 15:40:00,318.66,318.88,318.3,318.4,61122.0,317.632,317.8513,317.2732,317.3729,61122.0
2025-01-13 15:45:00,318.5,318.95,318.34,318.91,86853.0,317.4726,317.9211,317.3131,317.8812,86853.0
2025-01-13 15:50:00,318.95,319.6,318.94,319.12,93639.0,317.9211,318.569,317.9111,318.0906,93639.0
2025-01-13 15:55:00,319.22,319.47,318.85,319.07,243461.0,318.1902,318.4394,317.8214,318.0407,243461.0
2025-01-14 09:30:00,325.0,325.88,322.98,325.41,211487.0,323.9516,324.8288,321.9381,324.3603,211487.0
2025-01-14 09:35:00,325.46,326.67,324.81,326.02,158183.0,324.4101,325.6162,323.7622,324.9683,158183.0
2025-01-14 09:40:00,325.79,327.02,325.77,326.86,72223.0,324.739,325.9651,324.7191,325.8056,72223.0
2025-01-14 09:45:00,326.97,327.15,325.56,327.0,57481.0,325.9152,326.0947,324.5098,325.9451,57481.0
2025-01-14 09:50:00,327.13,327.72,325.49,326.22,64925.0,326.0747,326.6628,324.44,325.1677,64925.0
2025-01-14 09:55:00,326.22,327.19,324.57,325.23,67465.0,325.1677,326.1345,323.523,324.1809,67465.0
2025-01-14 10:00:00,325.22,326.37,324.93,325.68,40054.0,324.1709,325.3172,323.8818,324.6294,40054.0
2025-01-14 10:05:00,325.57,327.78,325.57,327.63,44123.0,324.5198,326.7226,324.5198,326.5731,44123.0
2025-01-14 10:10:00,327.67,328.95,327.33,328.73,145973.0,326.613,327.8889,326.2741,327.6696,145973.0
2025-01-14 10:15:00,328.83,329.94,328.47,329.24,96345.0,327.7692,328.8757,327.4104,328.1779,96345.0
2025-01-14 10:20:00,329.21,329.32,328.32,328.65,57858.0,328.148,328.2577,327.2609,327.5898,57858.0
2025-01-14 10:25:00,328.62,328.93,328.15,328.49,84941.0,327.5599,327.8689,327.0914,327.4303,84941.0
2025-01-14 10:30:00,328.47,329.02,327.92,328.82,128274.0,327.4104,327.9586,326.8622,327.7593,128274.0
2025-01-14 10:35:00,328.82,328.99,327.39,327.63,64252.0,327.7593,327.9287,326.3339,326.5731,64252.0
2025-01-14 10:40:00,327.63,328.78,327.24,328.6,22519.0,326.5731,327.7194,326.1844,327.54,22519.0
2025-01-14 10:45:00,328.65,328.96,327.97,328.0,30121.0,327.5898,327.8988,326.912,326.9419,30121.0
2025-01-14 10:50:00,327.76,328.08,327.0,328.08,15393.0,326.7027,327.0217,325.9451,327.0217,15393.0
2025-01-14 10:55:00,328.0,328.02,327.03,327.13,32990.0,326.9419,326.9619,325.975,326.0747,32990.0
2025-01-14 11:00:00,327.15,327.15,326.2,326.22,31796.0,326.0947,326.0947,325.1477,325.1677,31796.0
2025-01-14 11:05:00,326.24,326.46,325.91,326.0,47738.0,325.1876,325.4069,324.8587,324.9484,47738.0
2025-01-14 11:10:00,326.0,326.41,325.32,326.07,36596.0,324.9484,325.357,324.2706,325.0181,36596.0
2025-01-14 11:15:00,326.07,326.07,325.2,325.3,27105.0,325.0181,325.0181,324.1509,324.2506,27105.0
2025-01-14 11:20:00,325.4,325.84,325.28,325.5,16655.0,324.3503,324.7889,324.2307,324.45,16655.0
2025-01-14 11:25:00,325.4,325.83,324.77,324.87,25465.0,324.3503,324.7789,323.7223,323.822,25465.0
2025-01-14 11:30:00,324.77,325.1,324.52,324.7,12237.0,323.7223,324.0513,323.4731,323.6526,12237.0
2025-01-14 11:35:00,324.66,324.8,324.2,324.47,17759.0,323.6127,323.7522,323.1542,323.4233,17759.0
2025-01-14 11:40:00,324.57,324.6,323.43,323.63,13036.0,323.523,323.5529,322.3867,322.586,13036.0
2025-01-14 11:45:00,323.7,323.9,323.44,323.6,14467.0,322.6558,322.8551,322.3966,322.5561,14467.0
2025-01-14 11:50:00,323.66,323.83,323.43,323.61,23230.0,322.6159,322.7854,322.3867,322.5661,23230.0
2025-01-14 11:55:00,323.61,323.8,322.69,322.72,25370.0,322.5661,322.7555,321.649,321.6789,25370.0
2025-01-14 12:00:00,322.71,323.14,322.6,323.02,15814.0,321.669,322.0976,321.5593,321.978,15814.0
2025-01-14 12:05:00,323.09,323.82,323.0,323.72,11864.0,322.0478,322.7754,321.958,322.6757,11864.0
2025-01-14 12:10:00,323.82,324.1,323.67,323.78,20209.0,322.7754,323.0545,322.6259,322.7355,20209.0
2025-01-14 12:15:00,323.7,324.57,323.7,323.82,25440.0,322.6558,323.523,322.6558,322.7754,25440.0
2025-01-14 12:20:00,323.82,323.85,323.31,323.54,10804.0,322.7754,322.8053,322.267,322.4963,10804.0
2025-01-14 12:25:00,323.75,323.9,323.41,323.65,8644.0,322.7056,322.8551,322.3667,322.6059,8644.0
2025-01-14 12:30:00,323.49,323.82,322.82,322.89,10702.0,322.4465,322.7754,321.7786,321.8484,10702.0
2025-01-14 12:35:00,322.81,323.43,322.68,323.43,9625.0,321.7687,322.3867,321.6391,322.3867,9625.0
2025-01-14 12:40:00,323.45,323.99,323.32,323.63,13815.0,322.4066,322.9449,322.277,322.586,13815.0
2025-01-14 12:45:00,323.56,323.74,323.35,323.55,12446.0,322.5162,322.6957,322.3069,322.5063,12446.0
2025-01-14 12:50:00,323.44,324.42,323.42,323.86,25264.0,322.3966,323.3735,322.3767,322.8153,25264.0
2025-01-14 12:55:00,323.91,323.92,323.45,323.79,16777.0,322.8651,322.8751,322.4066,322.7455,16777.0
2025-01-14 13:00:00,323.63,323.94,323.41,323.68,22652.0,322.586,322.895,322.3667,322.6359,22652.0
2025-01-14 13:05:00,323.78,323.78,323.43,323.51,10663.0,322.7355,322.7355,322.3867,322.4664,10663.0
2025-01-14 13:10:00,323.58,323.66,323.44,323.48,9820.0,322.5362,322.6159,322.3966,322.4365,9820.0
2025-01-14 13:15:00,323.41,323.77,323.2,323.27,14735.0,322.3667,322.7256,322.1574,322.2272,14735.0
2025-01-14 13:20:00,323.28,323.71,323.22,323.71,12749.0,322.2371,322.6658,322.1773,322.6658,12749.0
2025-01-14 13:25:00,323.75,324.7,323.75,324.63,36312.0,322.7056,323.6526,322.7056,323.5828,36312.0
2025-01-14 13:30:00,324.43,324.46,324.01,324.07,12391.0,323.3834,323.4133,322.9648,323.0246,12391.0
2025-01-14 13:35:00,324.16,324.59,324.07,324.41,9966.0,323.1143,323.5429,323.0246,323.3635,9966.0
2025-01-14 13:40:00,324.41,324.85,324.28,324.73,8386.0,323.3635,323.8021,323.2339,323.6825,8386.0
2025-01-14 13:45:00,324.64,325.09,324.56,325.09,15753.0,323.5928,324.0413,323.513,324.0413,15753.0
2025-01-14 13:50:00,325.1,325.21,324.82,325.05,22335.0,324.0513,324.1609,323.7722,324.0014,22335.0
2025-01-14 13:55:00,324.96,325.28,324.93,325.09,18492.0,323.9117,324.2307,323.8818,324.0413,18492.0
2025-01-14 14:00:00,325.09,325.11,324.57,324.83,27356.0,324.0413,324.0612,323.523,323.7821,27356.0
2025-01-14 14:05:00,324.8,325.2,324.62,324.85,16532.0,323.7522,324.1509,323.5728,323.8021,16532.0
2025-01-14 14:10:00,324.92,325.01,324.46,324.9,16130.0,323.8719,323.9616,323.4133,323.8519,16130.0
2025-01-14 14:15:00,324.97,325.28,324.79,325.06,22894.0,323.9217,324.2307,323.7423,324.0114,22894.0
2025-01-14 14:20:00,325.06,325.15,324.88,325.06,30451.0,324.0114,324.1011,323.832,324.0114,30451.0
2025-01-14 14:25:00,325.07,325.26,324.67,324.72,50764.0,324.0214,324.2108,323.6227,323.6725,50764.0
2025-01-14 14:30:00,324.7,325.05,324.6,324.89,18116.0,323.6526,324.0014,323.5529,323.8419,18116.0
2025-01-14 14:35:00,324.85,325.05,324.78,324.98,23265.0,323.8021,324.0014,323.7323,323.9317,23265.0
2025-01-14 14:40:00,324.99,325.16,324.57,324.75,24135.0,323.9416,324.1111,323.523,323.7024,24135.0
2025-01-14 14:45:00,324.7,324.99,324.61,324.98,27157.0,323.6526,323.9416,323.5629,323.9317,27157.0
2025-01-14 14:50:00,324.93,324.97,324.13,324.13,17349.0,323.8818,323.9217,323.0844,323.0844,17349.0
2025-01-14 14:55:00,324.02,324.13,323.15,323.34,27746.0,322.9748,323.0844,322.1076,322.2969,27746.0
2025-01-14 15:00:00,323.35,323.54,322.08,322.31,38255.0,322.3069,322.4963,321.041,321.2703,38255.0
2025-01-14 15:05:00,322.21,322.56,321.83,322.18,35144.0,321.1706,321.5195,320.7918,321.1407,35144.0
2025-01-14 15:10:00,322.15,322.21,321.82,321.9,33696.0,321.1108,321.1706,320.7819,320.8616,33696.0
2025-01-14 15:15:00,321.93,322.37,321.87,322.18,29859.0,320.8915,321.3301,320.8317,321.1407,29859.0
2025-01-14 15:20:00,322.22,322.3,321.5,322.19,70389.0,321.1806,321.2603,320.4629,321.1507,70389.0
2025-01-14 15:25:00,322.25,322.68,322.11,322.64,22230.0,321.2105,321.6391,321.0709,321.5992,22230.0
2025-01-14 15:30:00,322.7,322.88,322.33,322.5,34877.0,321.659,321.8384,321.2902,321.4597,34877.0
2025-01-14 15:35:00,322.53,322.86,321.88,321.9,26689.0,321.4896,321.8185,320.8417,320.8616,26689.0
2025-01-14 15:40:00,321.92,322.64,321.91,322.57,39289.0,320.8815,321.5992,320.8716,321.5294,39289.0
2025-01-14 15:45:00,322.57,323.18,322.51,322.84,47524.0,321.5294,322.1375,321.4696,321.7986,47524.0
2025-01-14 15:50:00,322.86,323.71,322.58,323.54,79788.0,321.8185,322.6658,321.5394,322.4963,79788.0
2025-01-14 15:55:00,323.53,323.7,323.2,323.52,176121.0,322.4863,322.6558,322.1574,322.4764,176121.0
2025-01-15 09:30:00,329.88,331.53,326.86,327.82,253286.0,328.8159,330.4605,325.8056,326.7625,253286.0
2025-01-15 09:35:00,327.77,328.46,324.48,324.6,89677.0,326.7127,327.4004,323.4333,323.5529,89677.0
2025-01-15 09:40:00,324.65,325.32,323.61,325.06,103745.0,323.6027,324.2706,322.5661,324.0114,103745.0
2025-01-15 09:45:00,325.15,326.41,324.97,325.55,52543.0,324.1011,325.357,323.9217,324.4998,52543.0
2025-01-15 09:50:00,325.67,325.87,323.91,323.96,49484.0,324.6194,324.8188,322.8651,322.9149,49484.0
2025-01-15 09:55:00,323.95,324.37,322.77,322.94,64635.0,322.905,323.3236,321.7288,321.8982,64635.0
2025-01-15 10:00:00,322.99,324.21,322.66,322.91,69667.0,321.9481,323.1641,321.6191,321.8683,69667.0
2025-01-15 10:05:00,323.02,323.71,322.6,323.44,135687.0,321.978,322.6658,321.5593,322.3966,135687.0
2025-01-15 10:10:00,323.35,325.0,323.35,324.62,70535.0,322.3069,323.9516,322.3069,323.5728,70535.0
2025-01-15 10:15:00,324.57,325.12,324.33,325.12,34725.0,323.523,324.0712,323.2838,324.0712,34725.0
2025-01-15 10:20:00,325.24,325.39,324.9,325.11,36595.0,324.1908,324.3403,323.8519,324.0612,36595.0
2025-01-15 10:25:00,325.1,325.17,324.33,324.95,36170.0,324.0513,324.121,323.2838,323.9018,36170.0
2025-01-15 10:30:00,325.07,325.11,324.48,324.82,54828.0,324.0214,324.0612,323.4333,323.7722,54828.0
2025-01-15 10:35:00,324.73,325.13,324.37,324.49,41967.0,323.6825,324.0812,323.3236,323.4432,41967.0
2025-01-15 10:40:00,324.48,324.49,323.5,323.64,69463.0,323.4333,323.4432,322.4564,322.596,69463.0
2025-01-15 10:45:00,323.61,324.39,323.45,324.38,48149.0,322.5661,323.3436,322.4066,323.3336,48149.0
2025-01-15 10:50:00,324.39,324.95,323.52,324.81,20666.0,323.3436,323.9018,322.4764,323.7622,20666.0
2025-01-15 10:55:00,324.81,324.95,323.68,323.78,41041.0,323.7622,323.9018,322.6359,322.7355,41041.0
2025-01-15 11:00:00,323.8,324.56,323.77,324.51,66359.0,322.7555,323.513,322.7256,323.4632,66359.0
2025-01-15 11:05:00,324.6,324.95,324.17,324.51,29986.0,323.5529,323.9018,323.1243,323.4632,29986.0
2025-01-15 11:10:00,324.48,324.64,324.1,324.52,17678.0,323.4333,323.5928,323.0545,323.4731,17678.0
2025-01-15 11:15:00,324.59,324.6,323.83,324.3,11899.0,323.5429,323.5529,322.7854,323.2539,11899.0
2025-01-15 11:20:00,324.44,324.76,323.85,323.87,89694.0,323.3934,323.7124,322.8053,322.8252,89694.0
2025-01-15 11:25:00,323.87,324.62,323.81,324.55,22062.0,322.8252,323.5728,322.7654,323.503,22062.0
2025-01-15 11:30:00,324.44,324.49,322.94,323.26,36488.0,323.3934,323.4432,321.8982,322.2172,36488.0
2025-01-15 11:35:00,323.25,324.25,323.22,324.14,29330.0,322.2072,323.204,322.1773,323.0944,29330.0
2025-01-15 11:40:00,324.09,324.74,324.09,324.28,41510.0,323.0445,323.6924,323.0445,323.2339,41510.0
2025-01-15 11:45:00,324.24,324.36,323.44,323.85,51623.0,323.194,323.3137,322.3966,322.8053,51623.0
2025-01-15 11:50:00,323.85,324.0,323.18,323.83,29694.0,322.8053,322.9548,322.1375,322.7854,29694.0
2025-01-15 11:55:00,323.9,324.6,323.81,324.55,16238.0,322.8551,323.5529,322.7654,323.503,16238.0
2025-01-15 12:00:00,324.6,324.6,323.96,324.41,12571.0,323.5529,323.5529,322.9149,323.3635,12571.0
2025-01-15 12:05:00,324.32,324.46,323.79,323.85,8307.0,323.2738,323.4133,322.7455,322.8053,8307.0
2025-01-15 12:10:00,323.86,324.0,323.38,323.84,12367.0,322.8153,322.9548,322.3368,322.7953,12367.0
2025-01-15 12:15:00,323.84,323.95,323.54,323.62,8676.0,322.7953,322.905,322.4963,322.576,8676.0
2025-01-15 12:20:00,323.63,323.91,323.4,323.51,12071.0,322.586,322.8651,322.3568,322.4664,12071.0
2025-01-15 12:25:00,323.49,323.72,323.43,323.64,16526.0,322.4465,322.6757,322.3867,322.596,16526.0
2025-01-15 12:30:00,323.65,324.0,323.57,323.83,10564.0,322.6059,322.9548,322.5262,322.7854,10564.0
2025-01-15 12:35:00,323.64,324.14,323.63,324.05,8241.0,322.596,323.0944,322.586,323.0047,8241.0
2025-01-15 12:40:00,324.12,324.26,323.93,324.03,9135.0,323.0744,323.214,322.885,322.9847,9135.0
2025-01-15 12:45:00,324.11,324.12,323.77,323.77,6269.0,323.0645,323.0744,322.7256,322.7256,6269.0
2025-01-15 12:50:00,323.98,323.98,323.27,323.32,16990.0,322.9349,322.9349,322.2272,322.277,16990.0
2025-01-15 12:55:00,323.23,323.25,322.78,322.94,14795.0,322.1873,322.2072,321.7388,321.8982,14795.0
2025-01-15 13:00:00,322.88,323.46,322.79,323.07,15176.0,321.8384,322.4166,321.7487,322.0278,15176.0
2025-01-15 13:05:00,323.07,323.34,322.95,323.03,11108.0,322.0278,322.2969,321.9082,321.9879,11108.0
2025-01-15 13:10:00,323.03,323.17,322.76,323.09,14322.0,321.9879,322.1275,321.7188,322.0478,14322.0
2025-01-15 13:15:00,323.1,323.42,323.06,323.18,23943.0,322.0577,322.3767,322.0179,322.1375,23943.0
2025-01-15 13:20:00,323.15,323.54,323.11,323.42,28445.0,322.1076,322.4963,322.0677,322.3767,28445.0
2025-01-15 13:25:00,323.41,323.75,323.33,323.68,13312.0,322.3667,322.7056,322.287,322.6359,13312.0
2025-01-15 13:30:00,323.74,323.79,323.56,323.63,21601.0,322.6957,322.7455,322.5162,322.586,21601.0
2025-01-15 13:35:00,323.61,323.71,323.41,323.67,23892.0,322.5661,322.6658,322.3667,322.6259,23892.0
2025-01-15 13:40:00,323.6,323.87,323.6,323.85,11274.0,322.5561,322.8252,322.5561,322.8053,11274.0
2025-01-15 13:45:00,323.82,323.89,323.55,323.63,12333.0,322.7754,322.8452,322.5063,322.586,12333.0
2025-01-15 13:50:00,323.69,324.0,323.63,323.91,12381.0,322.6458,322.9548,322.586,322.8651,12381.0
2025-01-15 13:55:00,323.95,323.99,323.73,323.74,12535.0,322.905,322.9449,322.6857,322.6957,12535.0
2025-01-15 14:00:00,323.78,323.88,323.57,323.69,15127.0,322.7355,322.8352,322.5262,322.6458,15127.0
2025-01-15 14:05:00,323.69,323.78,323.39,323.5,20841.0,322.6458,322.7355,322.3468,322.4564,20841.0
2025-01-15 14:10:00,323.52,323.62,323.25,323.62,14925.0,322.4764,322.576,322.2072,322.576,14925.0
2025-01-15 14:15:00,323.63,323.78,323.51,323.74,22777.0,322.586,322.7355,322.4664,322.6957,22777.0
2025-01-15 14:20:00,323.74,323.79,323.58,323.72,26638.0,322.6957,322.7455,322.5362,322.6757,26638.0
2025-01-15 14:25:00,323.72,324.0,323.66,323.91,19155.0,322.6757,322.9548,322.6159,322.8651,19155.0
2025-01-15 14:30:00,323.98,324.0,323.6,323.74,21760.0,322.9349,322.9548,322.5561,322.6957,21760.0
2025-01-15 14:35:00,323.74,323.89,323.7,323.84,24618.0,322.6957,322.8452,322.6558,322.7953,24618.0
2025-01-15 14:40:00,323.8,323.84,323.49,323.49,23254.0,322.7555,322.7953,322.4465,322.4465,23254.0
2025-01-15 14:45:00,323.54,323.77,323.45,323.55,37149.0,322.4963,322.7256,322.4066,322.5063,37149.0
2025-01-15 14:50:00,323.54,323.62,323.18,323.24,23718.0,322.4963,322.576,322.1375,322.1973,23718.0
2025-01-15 14:55:00,323.24,323.24,322.89,322.89,15873.0,322.1973,322.1973,321.8484,321.8484,15873.0
2025-01-15 15:00:00,322.93,323.17,322.23,322.26,43078.0,321.8883,322.1275,321.1905,321.2204,43078.0
2025-01-15 15:05:00,322.27,322.39,322.0,322.13,27847.0,321.2304,321.35,320.9613,321.0909,27847.0
2025-01-15 15:10:00,322.12,322.53,322.02,322.45,34580.0,321.0809,321.4896,320.9812,321.4098,34580.0
2025-01-15 15:15:00,322.47,322.53,322.11,322.36,52105.0,321.4298,321.4896,321.0709,321.3201,52105.0
2025-01-15 15:20:00,322.35,322.98,322.35,322.68,34747.0,321.3101,321.9381,321.3101,321.6391,34747.0
2025-01-15 15:25:00,322.74,322.91,322.17,322.18,31429.0,321.6989,321.8683,321.1307,321.1407,31429.0
2025-01-15 15:30:00,322.11,322.2,321.85,322.02,63787.0,321.0709,321.1606,320.8118,320.9812,63787.0
2025-01-15 15:35:00,322.0,322.02,321.41,321.79,67847.0,320.9613,320.9812,320.3732,320.7519,67847.0
2025-01-15 15:40:00,321.79,321.88,321.36,321.41,37532.0,320.7519,320.8417,320.3233,320.3732,37532.0
2025-01-15 15:45:00,321.41,321.44,320.85,321.07,85846.0,320.3732,320.4031,319.815,320.0343,85846.0
2025-01-15 15:50:00,320.99,321.56,320.82,321.4,91856.0,319.9545,320.5227,319.7851,320.3632,91856.0
2025-01-15 15:55:00,321.4,321.47,320.78,320.79,412711.0,320.3632,320.433,319.7452,319.7552,412711.0
2025-01-16 09:30:00,322.94,323.47,321.21,322.04,92834.0,321.8982,322.4265,320.1738,321.0011,92834.0
2025-01-16 09:35:00,322.26,322.38,321.47,321.65,13755.0,321.2204,321.34,320.433,320.6124,13755.0
2025-01-16 09:40:00,321.84,322.31,320.29,320.37,22883.0,320.8018,321.2703,319.2568,319.3365,22883.0
2025-01-16 09:45:00,320.5,320.7,319.55,320.33,86196.0,319.4661,319.6655,318.5192,319.2967,86196.0
2025-01-16 09:50:00,320.21,320.83,319.75,319.75,26952.0,319.177,319.795,318.7185,318.7185,26952.0
2025-01-16 09:55:00,319.93,321.03,319.83,320.65,40402.0,318.8979,319.9944,318.7983,319.6156,40402.0
2025-01-16 10:00:00,320.73,321.7,320.17,321.4,17303.0,319.6954,320.6622,319.1372,320.3632,17303.0
2025-01-16 10:05:00,321.43,322.14,321.09,321.67,26308.0,320.3931,321.1008,320.0542,320.6323,26308.0
2025-01-16 10:10:00,321.59,322.04,321.56,321.98,15712.0,320.5526,321.0011,320.5227,320.9413,15712.0
2025-01-16 10:15:00,321.97,322.38,321.67,322.0,17142.0,320.9314,321.34,320.6323,320.9613,17142.0
2025-01-16 10:20:00,322.01,322.35,321.63,322.3,14079.0,320.9712,321.3101,320.5925,321.2603,14079.0
2025-01-16 10:25:00,322.4,322.4,321.68,321.92,23553.0,321.36,321.36,320.6423,320.8815,23553.0
2025-01-16 10:30:00,321.85,322.69,321.53,322.38,36534.0,320.8118,321.649,320.4928,321.34,36534.0
2025-01-16 10:35:00,322.36,324.07,322.24,323.73,52960.0,321.3201,323.0246,321.2005,322.6857,52960.0
2025-01-16 10:40:00,323.82,323.82,322.82,323.46,23286.0,322.7754,322.7754,321.7786,322.4166,23286.0
2025-01-16 10:45:00,323.47,324.26,323.36,324.1,43488.0,322.4265,323.214,322.3169,323.0545,43488.0
2025-01-16 10:50:00,324.1,325.18,324.1,325.13,67768.0,323.0545,324.131,323.0545,324.0812,67768.0
2025-01-16 10:55:00,325.05,325.89,325.05,325.38,71640.0,324.0014,324.8387,324.0014,324.3304,71640.0
2025-01-16 11:00:00,325.39,326.63,325.05,326.4,127851.0,324.3403,325.5763,324.0014,325.3471,127851.0
2025-01-16 11:05:00,326.41,327.16,326.15,326.9,49287.0,325.357,326.1046,325.0979,325.8455,49287.0
2025-01-16 11:10:00,326.82,326.95,325.8,325.87,54296.0,325.7657,325.8953,324.749,324.8188,54296.0
2025-01-16 11:15:00,325.9,326.16,325.63,326.09,38620.0,324.8487,325.1079,324.5796,325.0381,38620.0
2025-01-16 11:20:00,326.09,327.52,325.82,327.44,61783.0,325.0381,326.4635,324.7689,326.3837,61783.0
2025-01-16 11:25:00,327.36,327.72,326.7,326.95,43612.0,326.304,326.6628,325.6461,325.8953,43612.0
2025-01-16 11:30:00,326.94,327.19,326.21,326.21,28388.0,325.8853,326.1345,325.1577,325.1577,28388.0
2025-01-16 11:35:00,326.2,326.2,325.45,325.57,23599.0,325.1477,325.1477,324.4001,324.5198,23599.0
2025-01-16 11:40:00,325.6,325.8,324.85,325.65,20775.0,324.5497,324.749,323.8021,324.5995,20775.0
2025-01-16 11:45:00,325.6,325.96,325.37,325.47,11611.0,324.5497,324.9085,324.3204,324.4201,11611.0
2025-01-16 11:50:00,325.37,325.59,325.23,325.42,8134.0,324.3204,324.5397,324.1809,324.3702,8134.0
2025-01-16 11:55:00,325.32,325.77,324.91,325.7,16647.0,324.2706,324.7191,323.8619,324.6493,16647.0
2025-01-16 12:00:00,325.75,325.75,325.37,325.57,11021.0,324.6992,324.6992,324.3204,324.5198,11021.0
2025-01-16 12:05:00,325.51,325.66,325.26,325.26,6118.0,324.4599,324.6095,324.2108,324.2108,6118.0
2025-01-16 12:10:00,325.31,325.65,325.31,325.36,11774.0,324.2606,324.5995,324.2606,324.3104,11774.0
2025-01-16 12:15:00,325.3,325.31,324.67,324.8,19473.0,324.2506,324.2606,323.6227,323.7522,19473.0
2025-01-16 12:20:00,324.89,325.03,324.53,324.73,21259.0,323.8419,323.9815,323.4831,323.6825,21259.0
2025-01-16 12:25:00,324.73,324.94,324.6,324.72,22361.0,323.6825,323.8918,323.5529,323.6725,22361.0
2025-01-16 12:30:00,324.64,324.75,324.46,324.57,12005.0,323.5928,323.7024,323.4133,323.523,12005.0
2025-01-16 12:35:00,324.48,324.48,324.01,324.15,13147.0,323.4333,323.4333,322.9648,323.1043,13147.0
2025-01-16 12:40:00,324.12,324.18,323.85,323.96,14393.0,323.0744,323.1342,322.8053,322.9149,14393.0
2025-01-16 12:45:00,324.04,324.11,323.89,323.93,14276.0,322.9947,323.0645,322.8452,322.885,14276.0
2025-01-16 12:50:00,323.93,324.1,323.8,324.08,13673.0,322.885,323.0545,322.7555,323.0346,13673.0
2025-01-16 12:55:00,324.06,324.13,323.92,324.01,11737.0,323.0146,323.0844,322.8751,322.9648,11737.0
2025-01-16 13:00:00,323.93,324.09,323.8,324.04,11176.0,322.885,323.0445,322.7555,322.9947,11176.0
2025-01-16 13:05:00,324.04,324.19,323.79,323.92,11669.0,322.9947,323.1442,322.7455,322.8751,11669.0
2025-01-16 13:10:00,323.94,323.98,323.51,323.52,23629.0,322.895,322.9349,322.4664,322.4764,23629.0
2025-01-16 13:15:00,323.57,323.58,323.0,323.05,21656.0,322.5262,322.5362,321.958,322.0079,21656.0
2025-01-16 13:20:00,323.05,323.3,322.92,323.1,44207.0,322.0079,322.2571,321.8783,322.0577,44207.0
2025-01-16 13:25:00,323.03,323.19,322.83,322.94,16397.0,321.9879,322.1474,321.7886,321.8982,16397.0
2025-01-16 13:30:00,322.89,323.12,322.49,322.57,32063.0,321.8484,322.0777,321.4497,321.5294,32063.0
2025-01-16 13:35:00,322.57,322.63,322.06,322.49,15101.0,321.5294,321.5892,321.0211,321.4497,15101.0
2025-01-16 13:40:00,322.54,322.79,322.28,322.43,11856.0,321.4995,321.7487,321.2404,321.3899,11856.0
2025-01-16 13:45:00,322.43,322.56,321.92,322.41,15198.0,321.3899,321.5195,320.8815,321.3699,15198.0
2025-01-16 13:50:00,322.5,322.72,322.23,322.53,15896.0,321.4597,321.6789,321.1905,321.4896,15896.0
2025-01-16 13:55:00,322.54,322.62,322.17,322.33,14906.0,321.4995,321.5793,321.1307,321.2902,14906.0
2025-01-16 14:00:00,322.18,322.48,322.12,322.37,42430.0,321.1407,321.4397,321.0809,321.3301,42430.0
2025-01-16 14:05:00,322.37,322.97,322.35,322.63,28705.0,321.3301,321.9281,321.3101,321.5892,28705.0
2025-01-16 14:10:00,322.61,322.93,322.5,322.61,27366.0,321.5693,321.8883,321.4597,321.5693,27366.0
2025-01-16 14:15:00,322.74,322.85,322.57,322.84,15313.0,321.6989,321.8085,321.5294,321.7986,15313.0
2025-01-16 14:20:00,322.84,323.0,322.23,322.32,20875.0,321.7986,321.958,321.1905,321.2802,20875.0
2025-01-16 14:25:00,322.32,323.12,322.32,323.0,56528.0,321.2802,322.0777,321.2802,321.958,56528.0
2025-01-16 14:30:00,323.0,323.07,322.65,322.96,24580.0,321.958,322.0278,321.6092,321.9182,24580.0
2025-01-16 14:35:00,322.96,323.1,322.83,323.06,21360.0,321.9182,322.0577,321.7886,322.0179,21360.0
2025-01-16 14:40:00,323.0,323.1,322.42,322.47,19862.0,321.958,322.0577,321.3799,321.4298,19862.0
2025-01-16 14:45:00,322.52,322.56,322.13,322.19,63006.0,321.4796,321.5195,321.0909,321.1507,63006.0
2025-01-16 14:50:00,322.2,322.24,321.94,322.07,15649.0,321.1606,321.2005,320.9015,321.031,15649.0
2025-01-16 14:55:00,322.03,322.29,321.95,322.2,27150.0,320.9912,321.2503,320.9114,321.1606,27150.0
2025-01-16 15:00:00,322.18,322.51,322.12,322.4,35392.0,321.1407,321.4696,321.0809,321.36,35392.0
2025-01-16 15:05:00,322.44,322.74,322.39,322.67,26851.0,321.3999,321.6989,321.35,321.6291,26851.0
2025-01-16 15:10:00,322.62,322.7,322.42,322.5,13450.0,321.5793,321.659,321.3799,321.4597,13450.0
2025-01-16 15:15:00,322.5,322.58,322.0,322.07,21692.0,321.4597,321.5394,320.9613,321.031,21692.0
2025-01-16 15:20:00,322.06,322.15,321.79,321.91,27842.0,321.0211,321.1108,320.7519,320.8716,27842.0
2025-01-16 15:25:00,321.91,322.38,321.89,322.17,21308.0,320.8716,321.34,320.8516,321.1307,21308.0
2025-01-16 15:30:00,322.17,322.29,321.98,321.98,31109.0,321.1307,321.2503,320.9413,320.9413,31109.0
2025-01-16 15:35:00,321.95,322.22,321.68,321.8,53587.0,320.9114,321.1806,320.6423,320.7619,53587.0
2025-01-16 15:40:00,321.77,322.16,321.68,321.95,57636.0,320.732,321.1208,320.6423,320.9114,57636.0
2025-01-16 15:45:00,321.95,322.02,321.52,321.55,81661.0,320.9114,320.9812,320.4828,320.5127,81661.0
2025-01-16 15:50:00,321.51,321.67,321.12,321.19,94647.0,320.4729,320.6323,320.0841,320.1539,94647.0
2025-01-16 15:55:00,321.11,321.17,319.95,319.99,548250.0,320.0741,320.1339,318.9179,318.9578,548250.0
2025-01-17 09:30:00,328.72,329.57,326.0,326.05,793366.0,327.6596,328.5069,324.9484,324.9982,793366.0
2025-01-17 09:35:00,326.05,326.84,325.06,325.92,46497.0,324.9982,325.7857,324.0114,324.8686,46497.0
2025-01-17 09:40:00,325.97,326.0,324.47,324.69,51549.0,324.9185,324.9484,323.4233,323.6426,51549.0
2025-01-17 09:45:00,324.97,325.83,324.62,324.62,111598.0,323.9217,324.7789,323.5728,323.5728,111598.0
2025-01-17 09:50:00,324.64,325.36,324.44,325.01,52845.0,323.5928,324.3104,323.3934,323.9616,52845.0
2025-01-17 09:55:00,325.01,325.44,323.57,323.95,89130.0,323.9616,324.3902,322.5262,322.905,89130.0
2025-01-17 10:00:00,324.06,324.53,323.07,323.48,35396.0,323.0146,323.4831,322.0278,322.4365,35396.0
2025-01-17 10:05:00,323.51,324.94,323.5,324.29,16328.0,322.4664,323.8918,322.4564,323.2439,16328.0
2025-01-17 10:10:00,324.25,325.12,324.05,324.44,18348.0,323.204,324.0712,323.0047,323.3934,18348.0
2025-01-17 10:15:00,324.49,324.8,324.33,324.57,12502.0,323.4432,323.7522,323.2838,323.523,12502.0
2025-01-17 10:20:00,324.57,324.58,323.49,323.98,44825.0,323.523,323.5329,322.4465,322.9349,44825.0
2025-01-17 10:25:00,324.15,324.87,323.5,324.46,51870.0,323.1043,323.822,322.4564,323.4133,51870.0
2025-01-17 10:30:00,324.52,324.91,323.92,324.05,43280.0,323.4731,323.8619,322.8751,323.0047,43280.0
2025-01-17 10:35:00,324.07,324.36,323.94,324.01,37699.0,323.0246,323.3137,322.895,322.9648,37699.0
2025-01-17 10:40:00,323.98,324.71,323.84,324.61,21225.0,322.9349,323.6625,322.7953,323.5629,21225.0
2025-01-17 10:45:00,324.54,325.35,324.33,325.34,15848.0,323.4931,324.3005,323.2838,324.2905,15848.0
2025-01-17 10:50:00,325.48,325.75,325.15,325.66,14069.0,324.43,324.6992,324.1011,324.6095,14069.0
2025-01-17 10:55:00,325.73,326.33,325.73,326.21,39672.0,324.6792,325.2773,324.6792,325.1577,39672.0
2025-01-17 11:00:00,326.1,326.1,325.06,325.68,73178.0,325.048,325.048,324.0114,324.6294,73178.0
2025-01-17 11:05:00,325.77,326.43,325.55,326.42,23382.0,324.7191,325.377,324.4998,325.367,23382.0
2025-01-17 11:10:00,326.38,327.26,326.35,326.7,93358.0,325.3271,326.2043,325.2972,325.6461,93358.0
2025-01-17 11:15:00,326.72,327.08,326.43,326.63,40072.0,325.666,326.0249,325.377,325.5763,40072.0
2025-01-17 11:20:00,326.63,326.89,326.41,326.59,34402.0,325.5763,325.8355,325.357,325.5365,34402.0
2025-01-17 11:25:00,326.5,327.5,326.41,326.91,84975.0,325.4468,326.4435,325.357,325.8554,84975.0
2025-01-17 11:30:00,326.93,327.09,326.39,326.95,38089.0,325.8754,326.0349,325.3371,325.8953,38089.0
2025-01-17 11:35:00,326.94,328.07,326.94,327.78,67019.0,325.8853,327.0117,325.8853,326.7226,67019.0
2025-01-17 11:40:00,327.84,327.85,326.77,326.89,36790.0,326.7824,326.7924,325.7159,325.8355,36790.0
2025-01-17 11:45:00,326.85,326.85,326.21,326.59,14962.0,325.7956,325.7956,325.1577,325.5365,14962.0
2025-01-17 11:50:00,326.79,326.93,326.32,326.42,15086.0,325.7358,325.8754,325.2673,325.367,15086.0
2025-01-17 11:55:00,326.42,326.69,326.29,326.69,15612.0,325.367,325.6361,325.2374,325.6361,15612.0
2025-01-17 12:00:00,326.59,327.0,326.3,326.9,13149.0,325.5365,325.9451,325.2474,325.8455,13149.0
2025-01-17 12:05:00,326.91,327.36,326.81,327.27,10614.0,325.8554,326.304,325.7558,326.2143,10614.0
2025-01-17 12:10:00,327.24,327.37,326.86,327.02,20859.0,326.1844,326.3139,325.8056,325.9651,20859.0
2025-01-17 12:15:00,327.13,327.33,326.98,327.27,90523.0,326.0747,326.2741,325.9252,326.2143,90523.0
2025-01-17 12:20:00,327.23,328.02,327.23,327.71,17827.0,326.1744,326.9619,326.1744,326.6529,17827.0
2025-01-17 12:25:00,327.71,328.04,327.71,327.93,35748.0,326.6529,326.9818,326.6529,326.8721,35748.0
2025-01-17 12:30:00,327.89,328.1,327.67,327.99,73388.0,326.8323,327.0416,326.613,326.9319,73388.0
2025-01-17 12:35:00,327.97,328.89,327.89,328.69,66105.0,326.912,327.829,326.8323,327.6297,66105.0
2025-01-17 12:40:00,328.69,328.7,328.06,328.11,27053.0,327.6297,327.6397,327.0017,327.0516,27053.0
2025-01-17 12:45:00,328.08,328.61,328.08,328.19,13485.0,327.0217,327.5499,327.0217,327.1313,13485.0
2025-01-17 12:50:00,328.19,328.19,327.7,327.77,7807.0,327.1313,327.1313,326.6429,326.7127,7807.0
2025-01-17 12:55:00,327.81,327.86,327.27,327.27,16580.0,326.7525,326.8024,326.2143,326.2143,16580.0
2025-01-17 13:00:00,327.35,327.75,327.11,327.64,22720.0,326.294,326.6927,326.0548,326.5831,22720.0
2025-01-17 13:05:00,327.73,327.81,327.29,327.59,20270.0,326.6728,326.7525,326.2342,326.5332,20270.0
2025-01-17 13:10:00,327.65,328.0,327.57,327.72,10939.0,326.593,326.9419,326.5133,326.6628,10939.0
2025-01-17 13:15:00,327.72,327.97,327.66,327.82,6507.0,326.6628,326.912,326.603,326.7625,6507.0
2025-01-17 13:20:00,327.74,328.03,327.69,327.8,8112.0,326.6828,326.9718,326.6329,326.7426,8112.0
2025-01-17 13:25:00,327.85,327.99,327.3,327.35,22087.0,326.7924,326.9319,326.2442,326.294,22087.0
2025-01-17 13:30:00,327.31,327.78,327.16,327.22,45243.0,326.2541,326.7226,326.1046,326.1644,45243.0
2025-01-17 13:35:00,327.22,327.59,327.21,327.28,7265.0,326.1644,326.5332,326.1545,326.2242,7265.0
2025-01-17 13:40:00,327.39,327.43,326.7,327.0,8997.0,326.3339,326.3738,325.6461,325.9451,8997.0
2025-01-17 13:45:00,327.01,327.03,326.68,326.72,14525.0,325.9551,325.975,325.6262,325.666,14525.0
2025-01-17 13:50:00,326.69,326.97,326.48,326.87,20316.0,325.6361,325.9152,325.4268,325.8156,20316.0
2025-01-17 13:55:00,326.83,327.28,326.75,327.07,18078.0,325.7757,326.2242,325.6959,326.0149,18078.0
2025-01-17 14:00:00,327.06,327.19,326.9,326.99,16284.0,326.0049,326.1345,325.8455,325.9352,16284.0
2025-01-17 14:05:00,327.15,327.36,326.9,327.12,16849.0,326.0947,326.304,325.8455,326.0648,16849.0
2025-01-17 14:10:00,327.05,327.58,326.96,327.53,26930.0,325.995,326.5233,325.9053,326.4734,26930.0
2025-01-17 14:15:00,327.45,327.48,326.87,326.88,15201.0,326.3937,326.4236,325.8156,325.8255,15201.0
2025-01-17 14:20:00,326.99,327.37,326.91,327.15,19012.0,325.9352,326.3139,325.8554,326.0947,19012.0
2025-01-17 14:25:00,327.13,327.43,327.02,327.17,33844.0,326.0747,326.3738,325.9651,326.1146,33844.0
2025-01-17 14:30:00,327.21,327.28,326.81,327.2,21017.0,326.1545,326.2242,325.7558,326.1445,21017.0
2025-01-17 14:35:00,327.12,327.2,326.95,326.95,10797.0,326.0648,326.1445,325.8953,325.8953,10797.0
2025-01-17 14:40:00,326.94,327.1,326.8,326.88,15035.0,325.8853,326.0448,325.7458,325.8255,15035.0
2025-01-17 14:45:00,326.97,327.28,326.9,327.09,40561.0,325.9152,326.2242,325.8455,326.0349,40561.0
2025-01-17 14:50:00,327.09,327.14,326.24,326.47,26051.0,326.0349,326.0847,325.1876,325.4169,26051.0
2025-01-17 14:55:00,326.42,326.57,326.28,326.4,10569.0,325.367,325.5165,325.2275,325.3471,10569.0
2025-01-17 15:00:00,326.3,326.3,325.8,325.93,17224.0,325.2474,325.2474,324.749,324.8786,17224.0
2025-01-17 15:05:00,325.93,325.95,325.54,325.88,14777.0,324.8786,324.8985,324.4899,324.8288,14777.0
2025-01-17 15:10:00,325.94,326.0,325.46,325.47,22916.0,324.8886,324.9484,324.4101,324.4201,22916.0
2025-01-17 15:15:00,325.51,325.56,325.1,325.33,18645.0,324.4599,324.5098,324.0513,324.2805,18645.0
2025-01-17 15:20:00,325.32,325.72,325.14,325.47,23904.0,324.2706,324.6693,324.0911,324.4201,23904.0
2025-01-17 15:25:00,325.59,325.77,325.45,325.6,22609.0,324.5397,324.7191,324.4001,324.5497,22609.0
2025-01-17 15:30:00,325.58,326.04,325.46,326.04,21991.0,324.5297,324.9882,324.4101,324.9882,21991.0
2025-01-17 15:35:00,326.03,326.38,325.99,326.18,25714.0,324.9783,325.3271,324.9384,325.1278,25714.0
2025-01-17 15:40:00,326.2,326.49,326.08,326.14,58800.0,325.1477,325.4368,325.0281,325.0879,58800.0
2025-01-17 15:45:00,326.17,326.38,325.95,326.13,75904.0,325.1178,325.3271,324.8985,325.0779,75904.0
2025-01-17 15:50:00,326.09,326.2,325.47,325.52,121576.0,325.0381,325.1477,324.4201,324.4699,121576.0
2025-01-17 15:55:00,325.45,325.47,323.95,324.28,417930.0,324.4001,324.4201,322.905,323.2339,417930.0
2025-01-21 09:30:00,329.4,329.52,326.5,327.37,255709.0,328.3374,328.457,325.4468,326.3139,255709.0
2025-01-21 09:35:00,327.19,328.28,326.63,328.02,78285.0,326.1345,327.221,325.5763,326.9619,78285.0
2025-01-21 09:40:00,328.02,328.45,325.41,325.53,124909.0,326.9619,327.3905,324.3603,324.4799,124909.0
2025-01-21 09:45:00,325.62,327.08,325.53,325.72,74020.0,324.5696,326.0249,324.4799,324.6693,74020.0
2025-01-21 09:50:00,326.0,326.37,323.63,323.79,60766.0,324.9484,325.3172,322.586,322.7455,60766.0
2025-01-21 09:55:00,323.79,324.43,323.58,324.08,63928.0,322.7455,323.3834,322.5362,323.0346,63928.0
2025-01-21 10:00:00,324.06,324.18,322.55,323.0,58842.0,323.0146,323.1342,321.5095,321.958,58842.0
2025-01-21 10:05:00,322.99,324.41,322.82,324.23,37813.0,321.9481,323.3635,321.7786,323.1841,37813.0
2025-01-21 10:10:00,324.16,324.17,322.45,322.88,39649.0,323.1143,323.1243,321.4098,321.8384,39649.0
2025-01-21 10:15:00,323.04,324.38,322.53,324.3,46203.0,321.9979,323.3336,321.4896,323.2539,46203.0
2025-01-21 10:20:00,324.41,325.43,324.38,325.04,45690.0,323.3635,324.3802,323.3336,323.9915,45690.0
2025-01-21 10:25:00,325.27,325.9,325.18,325.69,52435.0,324.2207,324.8487,324.131,324.6394,52435.0
2025-01-21 10:30:00,325.77,326.01,325.44,325.63,37430.0,324.7191,324.9583,324.3902,324.5796,37430.0
2025-01-21 10:35:00,325.63,325.72,325.21,325.65,31009.0,324.5796,324.6693,324.1609,324.5995,31009.0
2025-01-21 10:40:00,325.63,326.24,325.5,325.74,67926.0,324.5796,325.1876,324.45,324.6892,67926.0
2025-01-21 10:45:00,325.71,326.64,325.38,326.1,59736.0,324.6593,325.5863,324.3304,325.048,59736.0
2025-01-21 10:50:00,326.07,326.29,325.09,325.44,32769.0,325.0181,325.2374,324.0413,324.3902,32769.0
2025-01-21 10:55:00,325.52,326.68,324.5,326.34,110732.0,324.4699,325.6262,323.4532,325.2873,110732.0
2025-01-21 11:00:00,326.42,326.53,325.24,325.5,26184.0,325.367,325.4767,324.1908,324.45,26184.0
2025-01-21 11:05:00,325.53,326.77,325.52,326.6,59431.0,324.4799,325.7159,324.4699,325.5464,59431.0
2025-01-21 11:10:00,326.62,327.13,326.29,326.57,38087.0,325.5664,326.0747,325.2374,325.5165,38087.0
2025-01-21 11:15:00,326.57,326.92,326.31,326.88,45018.0,325.5165,325.8654,325.2574,325.8255,45018.0
2025-01-21 11:20:00,326.81,327.49,326.73,327.15,26611.0,325.7558,326.4336,325.676,326.0947,26611.0
2025-01-21 11:25:00,327.15,327.47,326.65,326.8,27912.0,326.0947,326.4136,325.5963,325.7458,27912.0
2025-01-21 11:30:00,326.77,327.06,326.54,326.8,17935.0,325.7159,326.0049,325.4866,325.7458,17935.0
2025-01-21 11:35:00,326.77,327.05,326.08,326.08,11865.0,325.7159,325.995,325.0281,325.0281,11865.0
2025-01-21 11:40:00,326.13,327.04,326.12,326.65,18497.0,325.0779,325.985,325.068,325.5963,18497.0
2025-01-21 11:45:00,326.69,327.08,326.43,327.04,25179.0,325.6361,326.0249,325.377,325.985,25179.0
2025-01-21 11:50:00,326.96,327.16,326.77,326.94,26691.0,325.9053,326.1046,325.7159,325.8853,26691.0
2025-01-21 11:55:00,326.95,327.01,326.58,326.88,13661.0,325.8953,325.9551,325.5265,325.8255,13661.0
2025-01-21 12:00:00,326.95,327.01,326.49,326.81,14359.0,325.8953,325.9551,325.4368,325.7558,14359.0
2025-01-21 12:05:00,326.93,327.11,326.78,326.95,14658.0,325.8754,326.0548,325.7259,325.8953,14658.0
2025-01-21 12:10:00,327.03,327.16,326.63,326.63,16251.0,325.975,326.1046,325.5763,325.5763,16251.0
2025-01-21 12:15:00,326.76,326.76,326.22,326.39,16226.0,325.7059,325.7059,325.1677,325.3371,16226.0
2025-01-21 12:20:00,326.41,326.56,326.05,326.05,16890.0,325.357,325.5066,324.9982,324.9982,16890.0
2025-01-21 12:25:00,326.03,326.56,325.87,326.22,24772.0,324.9783,325.5066,324.8188,325.1677,24772.0
2025-01-21 12:30:00,326.22,326.76,326.19,326.4,18646.0,325.1677,325.7059,325.1378,325.3471,18646.0
2025-01-21 12:35:00,326.44,326.5,325.94,326.0,22585.0,325.3869,325.4468,324.8886,324.9484,22585.0
2025-01-21 12:40:00,326.04,326.88,326.03,326.75,30690.0,324.9882,325.8255,324.9783,325.6959,30690.0
2025-01-21 12:45:00,326.79,327.09,326.79,327.03,28011.0,325.7358,326.0349,325.7358,325.975,28011.0
2025-01-21 12:50:00,327.06,327.16,326.76,326.87,22072.0,326.0049,326.1046,325.7059,325.8156,22072.0
2025-01-21 12:55:00,326.9,328.14,326.87,328.02,44879.0,325.8455,327.0815,325.8156,326.9619,44879.0
2025-01-21 13:00:00,327.97,327.97,327.03,327.38,19889.0,326.912,326.912,325.975,326.3239,19889.0
2025-01-21 13:05:00,327.37,327.52,327.3,327.44,14724.0,326.3139,326.4635,326.2442,326.3837,14724.0
2025-01-21 13:10:00,327.44,327.94,327.44,327.84,16392.0,326.3837,326.8821,326.3837,326.7824,16392.0
2025-01-21 13:15:00,327.84,327.95,327.53,327.54,13877.0,326.7824,326.8921,326.4734,326.4834,13877.0
2025-01-21 13:20:00,327.54,327.63,327.39,327.53,13423.0,326.4834,326.5731,326.3339,326.4734,13423.0
2025-01-21 13:25:00,327.53,327.6,327.17,327.17,20006.0,326.4734,326.5432,326.1146,326.1146,20006.0
2025-01-21 13:30:00,327.3,327.3,326.75,326.75,15892.0,326.2442,326.2442,325.6959,325.6959,15892.0
2025-01-21 13:35:00,326.71,326.91,326.61,326.77,16174.0,325.6561,325.8554,325.5564,325.7159,16174.0
2025-01-21 13:40:00,326.77,326.77,326.28,326.46,15790.0,325.7159,325.7159,325.2275,325.4069,15790.0
2025-01-21 13:45:00,326.46,326.9,326.45,326.66,19303.0,325.4069,325.8455,325.3969,325.6062,19303.0
2025-01-21 13:50:00,326.66,326.8,326.43,326.57,16881.0,325.6062,325.7458,325.377,325.5165,16881.0
2025-01-21 13:55:00,326.62,326.89,326.56,326.8,15203.0,325.5664,325.8355,325.5066,325.7458,15203.0
2025-01-21 14:00:00,326.76,327.09,326.76,327.08,32716.0,325.7059,326.0349,325.7059,326.0249,32716.0
2025-01-21 14:05:00,327.09,327.46,326.98,327.28,27223.0,326.0349,326.4037,325.9252,326.2242,27223.0
2025-01-21 14:10:00,327.29,327.46,327.0,327.03,58397.0,326.2342,326.4037,325.9451,325.975,58397.0
2025-01-21 14:15:00,327.03,327.14,326.51,326.61,13194.0,325.975,326.0847,325.4567,325.5564,13194.0
2025-01-21 14:20:00,326.57,326.98,326.37,326.75,14022.0,325.5165,325.9252,325.3172,325.6959,14022.0
2025-01-21 14:25:00,326.79,327.49,326.78,327.49,24801.0,325.7358,326.4336,325.7259,326.4336,24801.0
2025-01-21 14:30:00,327.48,327.81,327.24,327.3,55567.0,326.4236,326.7525,326.1844,326.2442,55567.0
2025-01-21 14:35:00,327.37,327.4,327.02,327.23,12607.0,326.3139,326.3439,325.9651,326.1744,12607.0
2025-01-21 14:40:00,327.13,327.88,327.12,327.8,28317.0,326.0747,326.8223,326.0648,326.7426,28317.0
2025-01-21 14:45:00,327.8,328.02,327.62,327.94,27454.0,326.7426,326.9619,326.5631,326.8821,27454.0
2025-01-21 14:50:00,327.91,328.0,327.64,327.8,17943.0,326.8522,326.9419,326.5831,326.7426,17943.0
2025-01-21 14:55:00,327.98,328.08,327.83,327.87,18445.0,326.922,327.0217,326.7725,326.8123,18445.0
2025-01-21 15:00:00,327.89,327.94,327.73,327.81,15906.0,326.8323,326.8821,326.6728,326.7525,15906.0
2025-01-21 15:05:00,327.84,327.98,327.71,327.71,13848.0,326.7824,326.922,326.6529,326.6529,13848.0
2025-01-21 15:10:00,327.71,327.92,327.7,327.85,21350.0,326.6529,326.8622,326.6429,326.7924,21350.0
2025-01-21 15:15:00,327.86,327.94,327.71,327.81,26006.0,326.8024,326.8821,326.6529,326.7525,26006.0
2025-01-21 15:20:00,327.81,327.84,327.49,327.57,21225.0,326.7525,326.7824,326.4336,326.5133,21225.0
2025-01-21 15:25:00,327.53,327.86,327.35,327.67,23638.0,326.4734,326.8024,326.294,326.613,23638.0
2025-01-21 15:30:00,327.73,327.92,327.49,327.54,23101.0,326.6728,326.8622,326.4336,326.4834,23101.0
2025-01-21 15:35:00,327.54,327.64,327.14,327.44,29641.0,326.4834,326.5831,326.0847,326.3837,29641.0
2025-01-21 15:40:00,327.47,327.63,327.28,327.6,35809.0,326.4136,326.5731,326.2242,326.5432,35809.0
2025-01-21 15:45:00,327.6,327.84,327.44,327.51,48186.0,326.5432,326.7824,326.3837,326.4535,48186.0
2025-01-21 15:50:00,327.41,328.43,327.39,328.31,92392.0,326.3538,327.3705,326.3339,327.2509,92392.0
2025-01-21 15:55:00,328.31,328.31,326.59,326.83,321701.0,327.2509,327.2509,325.5365,325.7757,321701.0
2025-01-22 09:30:00,331.25,332.21,328.45,329.15,285244.0,330.1814,331.1383,327.3905,328.0882,285244.0
2025-01-22 09:35:00,329.31,330.35,328.4,329.74,79341.0,328.2477,329.2843,327.3406,328.6763,79341.0
2025-01-22 09:40:00,329.7,330.11,327.28,328.23,92998.0,328.6364,329.0451,326.2242,327.1712,92998.0
2025-01-22 09:45:00,328.38,329.75,328.0,329.57,54698.0,327.3207,328.6863,326.9419,328.5069,54698.0
2025-01-22 09:50:00,329.39,329.88,328.17,329.44,45967.0,328.3274,328.8159,327.1114,328.3773,45967.0
2025-01-22 09:55:00,329.45,330.5,329.13,329.68,48189.0,328.3872,329.4339,328.0683,328.6165,48189.0
2025-01-22 10:00:00,329.52,330.3,329.28,330.25,53309.0,328.457,329.2345,328.2178,329.1847,53309.0
2025-01-22 10:05:00,330.2,331.16,330.0,330.19,103499.0,329.1348,330.0917,328.9355,329.1249,103499.0
2025-01-22 10:10:00,330.3,330.66,329.51,330.66,41935.0,329.2345,329.5933,328.447,329.5933,41935.0
2025-01-22 10:15:00,330.67,331.8,330.63,331.65,45431.0,329.6033,330.7297,329.5634,330.5801,45431.0
2025-01-22 10:20:00,331.33,331.6,330.6,330.69,39938.0,330.2612,330.5303,329.5335,329.6232,39938.0
2025-01-22 10:25:00,330.77,331.89,330.76,331.49,24883.0,329.703,330.8194,329.693,330.4207,24883.0
2025-01-22 10:30:00,331.39,332.41,330.95,331.07,73832.0,330.321,331.3377,329.8824,330.002,73832.0
2025-01-22 10:35:00,331.01,331.16,329.98,329.99,64167.0,329.9422,330.0917,328.9155,328.9255,64167.0
2025-01-22 10:40:00,329.98,330.45,329.36,329.88,36710.0,328.9155,329.384,328.2975,328.8159,36710.0
2025-01-22 10:45:00,329.89,330.06,329.56,329.78,18532.0,328.8258,328.9953,328.4969,328.7162,18532.0
2025-01-22 10:50:00,329.59,329.63,328.64,329.02,27662.0,328.5268,328.5667,327.5799,327.9586,27662.0
2025-01-22 10:55:00,329.16,329.88,328.75,329.47,66046.0,328.0982,328.8159,327.6895,328.4072,66046.0
2025-01-22 11:00:00,329.62,329.65,329.0,329.46,19243.0,328.5567,328.5866,327.9387,328.3972,19243.0
2025-01-22 11:05:00,329.31,329.84,329.1,329.71,13161.0,328.2477,328.776,328.0384,328.6464,13161.0
2025-01-22 11:10:00,329.5,329.5,328.41,328.8,66733.0,328.4371,328.4371,327.3506,327.7393,66733.0
2025-01-22 11:15:00,328.76,330.88,328.14,330.69,121704.0,327.6995,329.8126,327.0815,329.6232,121704.0
2025-01-22 11:20:00,330.69,332.15,330.37,332.05,139535.0,329.6232,331.0785,329.3043,330.9789,139535.0
2025-01-22 11:25:00,332.15,333.85,331.69,331.93,118192.0,331.0785,332.773,330.62,330.8592,118192.0
2025-01-22 11:30:00,331.91,332.16,331.09,332.15,47418.0,330.8393,331.0885,330.0219,331.0785,47418.0
2025-01-22 11:35:00,332.06,332.98,332.0,332.6,46181.0,330.9888,331.9059,330.929,331.5271,46181.0
2025-01-22 11:40:00,332.56,334.2,332.49,334.2,44940.0,331.4872,333.1219,331.4174,333.1219,44940.0
2025-01-22 11:45:00,334.17,334.4,332.89,332.94,62356.0,333.092,333.3213,331.8161,331.866,62356.0
2025-01-22 11:50:00,332.8,334.19,332.8,333.76,40825.0,331.7264,333.1119,331.7264,332.6833,40825.0
2025-01-22 11:55:00,333.79,334.02,332.63,333.12,73897.0,332.7132,332.9425,331.557,332.0454,73897.0
2025-01-22 12:00:00,333.02,335.23,332.99,335.08,93760.0,331.9457,334.1486,331.9158,333.9991,93760.0
2025-01-22 12:05:00,335.12,335.21,333.93,333.93,52189.0,334.0389,334.1287,332.8528,332.8528,52189.0
2025-01-22 12:10:00,334.1,334.43,332.86,333.19,44838.0,333.0222,333.3512,331.7862,332.1152,44838.0
2025-01-22 12:15:00,333.32,333.98,333.07,333.52,26189.0,332.2448,332.9026,331.9956,332.4441,26189.0
2025-01-22 12:20:00,333.52,333.82,333.05,333.22,26502.0,332.4441,332.7431,331.9756,332.1451,26502.0
2025-01-22 12:25:00,333.22,333.44,332.85,333.09,24012.0,332.1451,332.3644,331.7763,332.0155,24012.0
2025-01-22 12:30:00,333.25,333.71,333.15,333.52,25831.0,332.175,332.6335,332.0753,332.4441,25831.0
2025-01-22 12:35:00,333.44,333.61,332.28,332.44,23510.0,332.3644,332.5338,331.2081,331.3676,23510.0
2025-01-22 12:40:00,332.44,332.8,332.28,332.55,11137.0,331.3676,331.7264,331.2081,331.4772,11137.0
2025-01-22 12:45:00,332.47,332.86,332.47,332.61,12481.0,331.3975,331.7862,331.3975,331.537,12481.0
2025-01-22 12:50:00,332.79,333.15,332.69,333.0,16769.0,331.7165,332.0753,331.6168,331.9258,16769.0
2025-01-22 12:55:00,332.99,332.99,332.55,332.68,13609.0,331.9158,331.9158,331.4772,331.6068,13609.0
2025-01-22 13:00:00,332.65,332.91,332.47,332.59,15075.0,331.5769,331.8361,331.3975,331.5171,15075.0
2025-01-22 13:05:00,332.58,332.75,332.42,332.75,7359.0,331.5071,331.6766,331.3477,331.6766,7359.0
2025-01-22 13:10:00,332.72,332.72,331.65,331.92,32339.0,331.6467,331.6467,330.5801,330.8493,32339.0
2025-01-22 13:15:00,331.81,332.23,331.8,331.85,15447.0,330.7396,331.1583,330.7297,330.7795,15447.0
2025-01-22 13:20:00,331.85,332.23,331.69,331.73,21064.0,330.7795,331.1583,330.62,330.6599,21064.0
2025-01-22 13:25:00,331.75,331.89,331.46,331.87,29351.0,330.6798,330.8194,330.3908,330.7994,29351.0
2025-01-22 13:30:00,331.77,331.99,331.45,331.81,21570.0,330.6998,330.919,330.3808,330.7396,21570.0
2025-01-22 13:35:00,331.78,332.17,331.77,332.1,23734.0,330.7097,331.0985,330.6998,331.0287,23734.0
2025-01-22 13:40:00,332.1,332.45,332.09,332.35,10061.0,331.0287,331.3776,331.0187,331.2779,10061.0
2025-01-22 13:45:00,332.34,332.42,332.18,332.28,14362.0,331.2679,331.3477,331.1084,331.2081,14362.0
2025-01-22 13:50:00,332.22,332.4,331.9,332.28,13655.0,331.1483,331.3277,330.8293,331.2081,13655.0
2025-01-22 13:55:00,332.29,332.29,331.65,331.66,11836.0,331.2181,331.2181,330.5801,330.5901,11836.0
2025-01-22 14:00:00,331.58,332.09,331.49,331.8,17552.0,330.5104,331.0187,330.4207,330.7297,17552.0
2025-01-22 14:05:00,331.8,332.33,331.5,332.15,81872.0,330.7297,331.2579,330.4306,331.0785,81872.0
2025-01-22 14:10:00,332.1,332.34,332.01,332.34,14874.0,331.0287,331.2679,330.939,331.2679,14874.0
2025-01-22 14:15:00,332.35,332.65,332.14,332.56,15677.0,331.2779,331.5769,331.0686,331.4872,15677.0
2025-01-22 14:20:00,332.55,332.74,332.17,332.31,22650.0,331.4772,331.6666,331.0985,331.238,22650.0
2025-01-22 14:25:00,332.3,332.5,331.68,331.84,24193.0,331.228,331.4274,330.61,330.7695,24193.0
2025-01-22 14:30:00,331.66,331.76,331.25,331.34,23585.0,330.5901,330.6898,330.1814,330.2711,23585.0
2025-01-22 14:35:00,331.24,331.85,331.24,331.79,39873.0,330.1715,330.7795,330.1715,330.7197,39873.0
2025-01-22 14:40:00,331.82,332.34,331.77,332.11,24689.0,330.7496,331.2679,330.6998,331.0387,24689.0
2025-01-22 14:45:00,332.04,332.17,331.84,331.89,15480.0,330.9689,331.0985,330.7695,330.8194,15480.0
2025-01-22 14:50:00,331.98,332.17,331.78,332.02,17454.0,330.9091,331.0985,330.7097,330.9489,17454.0
2025-01-22 14:55:00,331.95,332.08,331.78,331.97,11754.0,330.8792,331.0088,330.7097,330.8991,11754.0
2025-01-22 15:00:00,331.91,332.09,331.58,331.69,17586.0,330.8393,331.0187,330.5104,330.62,17586.0
2025-01-22 15:05:00,331.76,332.15,331.69,332.08,22878.0,330.6898,331.0785,330.62,331.0088,22878.0
2025-01-22 15:10:00,332.09,332.33,331.86,331.87,46424.0,331.0187,331.2579,330.7895,330.7994,46424.0
2025-01-22 15:15:00,331.96,332.33,331.87,332.33,30977.0,330.8891,331.2579,330.7994,331.2579,30977.0
2025-01-22 15:20:00,332.33,332.72,332.27,332.64,43058.0,331.2579,331.6467,331.1981,331.5669,43058.0
2025-01-22 15:25:00,332.68,332.68,332.31,332.5,54307.0,331.6068,331.6068,331.238,331.4274,54307.0
2025-01-22 15:30:00,332.55,332.85,332.45,332.8,40860.0,331.4772,331.7763,331.3776,331.7264,40860.0
2025-01-22 15:35:00,332.78,332.8,331.89,331.89,33718.0,331.7065,331.7264,330.8194,330.8194,33718.0
2025-01-22 15:40:00,331.89,332.31,331.83,332.26,28597.0,330.8194,331.238,330.7596,331.1882,28597.0
2025-01-22 15:45:00,332.27,332.93,332.27,332.83,50347.0,331.1981,331.856,331.1981,331.7563,50347.0
2025-01-22 15:50:00,332.78,333.5,332.66,332.74,86768.0,331.7065,332.4242,331.5869,331.6666,86768.0
2025-01-22 15:55:00,332.8,333.06,332.47,332.56,259030.0,331.7264,331.9856,331.3975,331.4872,259030.0
2025-01-23 09:30:00,332.33,332.5,329.6,330.46,195920.0,331.2579,331.4274,328.5368,329.394,195920.0
2025-01-23 09:35:00,330.5,331.61,329.96,330.62,45964.0,329.4339,330.5403,328.8956,329.5535,45964.0
2025-01-23 09:40:00,330.38,332.18,330.38,331.31,38564.0,329.3142,331.1084,329.3142,330.2412,38564.0
2025-01-23 09:45:00,331.37,332.0,331.22,331.69,49580.0,330.301,330.929,330.1515,330.62,49580.0
2025-01-23 09:50:00,331.63,332.3,331.47,332.24,89749.0,330.5602,331.228,330.4007,331.1682,89749.0
2025-01-23 09:55:00,332.33,332.33,331.23,331.53,52653.0,331.2579,331.2579,330.1615,330.4605,52653.0
2025-01-23 10:00:00,331.53,331.9,331.2,331.54,30705.0,330.4605,330.8293,330.1316,330.4705,30705.0
2025-01-23 10:05:00,331.58,332.5,331.46,332.2,40629.0,330.5104,331.4274,330.3908,331.1284,40629.0
2025-01-23 10:10:00,332.02,332.78,332.01,332.72,27784.0,330.9489,331.7065,330.939,331.6467,27784.0
2025-01-23 10:15:00,332.66,332.71,331.5,331.76,28071.0,331.5869,331.6367,330.4306,330.6898,28071.0
2025-01-23 10:20:00,331.63,332.64,331.63,332.63,30790.0,330.5602,331.5669,330.5602,331.557,30790.0
2025-01-23 10:25:00,332.63,332.95,332.23,332.76,27647.0,331.557,331.8759,331.1583,331.6866,27647.0
2025-01-23 10:30:00,332.77,332.9,332.28,332.61,33396.0,331.6965,331.8261,331.2081,331.537,33396.0
2025-01-23 10:35:00,332.61,332.89,332.07,332.86,27221.0,331.537,331.8161,330.9988,331.7862,27221.0
2025-01-23 10:40:00,332.73,333.56,332.54,333.44,52595.0,331.6567,332.484,331.4673,332.3644,52595.0
2025-01-23 10:45:00,333.46,333.87,333.16,333.28,30754.0,332.3843,332.793,332.0853,332.2049,30754.0
2025-01-23 10:50:00,333.32,333.39,332.81,332.98,31851.0,332.2448,332.3145,331.7364,331.9059,31851.0
2025-01-23 10:55:00,332.92,333.11,332.74,332.79,26015.0,331.846,332.0354,331.6666,331.7165,26015.0
2025-01-23 11:00:00,332.84,332.95,332.33,332.57,13693.0,331.7663,331.8759,331.2579,331.4972,13693.0
2025-01-23 11:05:00,332.57,332.58,332.12,332.25,12550.0,331.4972,331.5071,331.0486,331.1782,12550.0
2025-01-23 11:10:00,332.26,332.73,332.02,332.66,24419.0,331.1882,331.6567,330.9489,331.5869,24419.0
2025-01-23 11:15:00,332.75,332.91,332.32,332.45,9681.0,331.6766,331.8361,331.248,331.3776,9681.0
2025-01-23 11:20:00,332.32,332.66,332.15,332.37,23050.0,331.248,331.5869,331.0785,331.2978,23050.0
2025-01-23 11:25:00,332.27,332.82,331.91,332.82,15883.0,331.1981,331.7464,330.8393,331.7464,15883.0
2025-01-23 11:30:00,332.79,333.04,332.69,332.97,19102.0,331.7165,331.9657,331.6168,331.8959,19102.0
2025-01-23 11:35:00,333.0,333.0,332.53,332.91,16751.0,331.9258,331.9258,331.4573,331.8361,16751.0
2025-01-23 11:40:00,333.0,333.6,332.9,333.58,17882.0,331.9258,332.5239,331.8261,332.5039,17882.0
2025-01-23 11:45:00,333.65,333.99,333.39,333.42,16838.0,332.5737,332.9126,332.3145,332.3444,16838.0
2025-01-23 11:50:00,333.42,333.44,332.85,332.96,9902.0,332.3444,332.3644,331.7763,331.8859,9902.0
2025-01-23 11:55:00,332.86,332.97,332.56,332.56,10230.0,331.7862,331.8959,331.4872,331.4872,10230.0
2025-01-23 12:00:00,332.48,332.81,332.29,332.36,32696.0,331.4075,331.7364,331.2181,331.2879,32696.0
2025-01-23 12:05:00,332.36,332.47,332.14,332.31,9782.0,331.2879,331.3975,331.0686,331.238,9782.0
2025-01-23 12:10:00,332.31,332.61,332.25,332.4,14174.0,331.238,331.537,331.1782,331.3277,14174.0
2025-01-23 12:15:00,332.4,332.92,332.29,332.86,16375.0,331.3277,331.846,331.2181,331.7862,16375.0
2025-01-23 12:20:00,332.81,332.93,332.52,332.58,10151.0,331.7364,331.856,331.4473,331.5071,10151.0
2025-01-23 12:25:00,332.54,332.64,332.13,332.13,18463.0,331.4673,331.5669,331.0586,331.0586,18463.0
2025-01-23 12:30:00,332.19,332.33,331.81,332.05,18375.0,331.1184,331.2579,330.7396,330.9789,18375.0
2025-01-23 12:35:00,332.16,332.4,332.08,332.32,14564.0,331.0885,331.3277,331.0088,331.248,14564.0
2025-01-23 12:40:00,332.31,332.61,332.22,332.59,13969.0,331.238,331.537,331.1483,331.5171,13969.0
2025-01-23 12:45:00,332.57,332.94,332.57,332.84,15140.0,331.4972,331.866,331.4972,331.7663,15140.0
2025-01-23 12:50:00,332.88,332.89,332.67,332.67,18320.0,331.8062,331.8161,331.5969,331.5969,18320.0
2025-01-23 12:55:00,332.72,333.04,332.59,333.04,21355.0,331.6467,331.9657,331.5171,331.9657,21355.0
2025-01-23 13:00:00,332.9,333.0,332.16,332.79,60133.0,331.8261,331.9258,331.0885,331.7165,60133.0
2025-01-23 13:05:00,332.81,332.84,332.37,332.65,12973.0,331.7364,331.7663,331.2978,331.5769,12973.0
2025-01-23 13:10:00,332.72,333.32,332.71,333.19,26988.0,331.6467,332.2448,331.6367,332.1152,26988.0
2025-01-23 13:15:00,333.3,333.48,333.08,333.16,12130.0,332.2248,332.4042,332.0055,332.0853,12130.0
2025-01-23 13:20:00,333.17,333.64,333.15,333.64,34040.0,332.0952,332.5637,332.0753,332.5637,34040.0
2025-01-23 13:25:00,333.59,333.59,333.19,333.2,11759.0,332.5139,332.5139,332.1152,332.1251,11759.0
2025-01-23 13:30:00,333.27,333.94,333.25,333.91,12427.0,332.1949,332.8628,332.175,332.8329,12427.0
2025-01-23 13:35:00,333.88,334.2,333.8,334.06,22028.0,332.8029,333.1219,332.7232,332.9824,22028.0
2025-01-23 13:40:00,334.06,334.15,333.77,334.06,9026.0,332.9824,333.0721,332.6933,332.9824,9026.0
2025-01-23 13:45:00,334.17,334.34,334.1,334.33,11418.0,333.092,333.2615,333.0222,333.2515,11418.0
2025-01-23 13:50:00,334.33,334.49,333.97,334.14,14647.0,333.2515,333.411,332.8927,333.0621,14647.0
2025-01-23 13:55:00,334.03,334.55,334.0,334.42,21058.0,332.9525,333.4708,332.9226,333.3412,21058.0
2025-01-23 14:00:00,334.42,334.53,334.24,334.3,13151.0,333.3412,333.4509,333.1618,333.2216,13151.0
2025-01-23 14:05:00,334.26,334.28,333.87,334.21,11785.0,333.1817,333.2017,332.793,333.1319,11785.0
2025-01-23 14:10:00,334.25,334.27,333.95,334.2,14553.0,333.1718,333.1917,332.8727,333.1219,14553.0
2025-01-23 14:15:00,334.27,334.6,334.16,334.49,15823.0,333.1917,333.5206,333.082,333.411,15823.0
2025-01-23 14:20:00,334.53,334.65,334.37,334.52,17782.0,333.4509,333.5705,333.2914,333.4409,17782.0
2025-01-23 14:25:00,334.45,334.84,334.41,334.55,15736.0,333.3711,333.7599,333.3312,333.4708,15736.0
2025-01-23 14:30:00,334.5,334.94,334.44,334.59,14950.0,333.4209,333.8595,333.3611,333.5107,14950.0
2025-01-23 14:35:00,334.6,334.93,334.42,334.54,26399.0,333.5206,333.8496,333.3412,333.4608,26399.0
2025-01-23 14:40:00,334.54,334.83,334.51,334.75,9840.0,333.4608,333.7499,333.4309,333.6701,9840.0
2025-01-23 14:45:00,334.78,334.99,334.74,334.93,21142.0,333.7,333.9094,333.6602,333.8496,21142.0
2025-01-23 14:50:00,334.86,334.98,334.67,334.81,7859.0,333.7798,333.8994,333.5904,333.7299,7859.0
2025-01-23 14:55:00,334.8,334.99,334.69,334.79,13635.0,333.72,333.9094,333.6103,333.71,13635.0
2025-01-23 15:00:00,334.7,334.74,334.39,334.48,18539.0,333.6203,333.6602,333.3113,333.401,18539.0
2025-01-23 15:05:00,334.48,334.83,334.43,334.72,13997.0,333.401,333.7499,333.3512,333.6402,13997.0
2025-01-23 15:10:00,334.74,335.05,334.73,335.0,20101.0,333.6602,333.9692,333.6502,333.9193,20101.0
2025-01-23 15:15:00,335.0,335.21,334.91,334.99,16265.0,333.9193,334.1287,333.8296,333.9094,16265.0
2025-01-23 15:20:00,335.08,335.18,335.0,335.1,17516.0,333.9991,334.0988,333.9193,334.019,17516.0
2025-01-23 15:25:00,335.1,335.21,334.73,334.78,14367.0,334.019,334.1287,333.6502,333.7,14367.0
2025-01-23 15:30:00,334.79,335.3,334.62,335.25,28250.0,333.71,334.2184,333.5406,334.1685,28250.0
2025-01-23 15:35:00,335.18,335.45,335.07,335.29,33799.0,334.0988,334.3679,333.9891,334.2084,33799.0
2025-01-23 15:40:00,335.29,335.31,334.6,334.75,51190.0,334.2084,334.2283,333.5206,333.6701,51190.0
2025-01-23 15:45:00,334.74,335.17,334.73,334.91,55076.0,333.6602,334.0888,333.6502,333.8296,55076.0
2025-01-23 15:50:00,334.92,335.45,334.91,335.27,81996.0,333.8396,334.3679,333.8296,334.1885,81996.0
2025-01-23 15:55:00,335.32,335.46,334.35,334.72,245512.0,334.2383,334.3779,333.2714,333.6402,245512.0
2025-01-24 09:30:00,336.3,338.65,335.52,338.32,180466.0,335.2151,337.5576,334.4377,337.2286,180466.0
2025-01-24 09:35:00,338.32,338.32,336.66,336.9,58160.0,337.2286,337.2286,335.574,335.8132,58160.0
2025-01-24 09:40:00,336.9,337.37,336.67,336.77,35875.0,335.8132,336.2817,335.5839,335.6836,35875.0
2025-01-24 09:45:00,336.97,337.35,336.56,337.25,18537.0,335.883,336.2618,335.4743,336.1621,18537.0
2025-01-24 09:50:00,337.25,337.46,336.35,336.42,19272.0,336.1621,336.3714,335.265,335.3348,19272.0
2025-01-24 09:55:00,336.42,336.94,336.3,336.65,26095.0,335.3348,335.8531,335.2151,335.564,26095.0
2025-01-24 10:00:00,336.99,336.99,334.09,334.32,91221.0,335.9029,335.9029,333.0123,333.2415,91221.0
2025-01-24 10:05:00,334.3,335.47,334.17,335.34,39181.0,333.2216,334.3878,333.092,334.2582,39181.0
2025-01-24 10:10:00,335.49,335.66,334.93,335.14,15471.0,334.4078,334.5772,333.8496,334.0589,15471.0
2025-01-24 10:15:00,335.02,335.09,334.35,334.62,32019.0,333.9393,334.009,333.2714,333.5406,32019.0
2025-01-24 10:20:00,334.48,334.99,333.91,334.62,27277.0,333.401,333.9094,332.8329,333.5406,27277.0
2025-01-24 10:25:00,334.88,335.09,334.69,334.99,10242.0,333.7997,334.009,333.6103,333.9094,10242.0
2025-01-24 10:30:00,335.02,335.23,334.88,335.18,9191.0,333.9393,334.1486,333.7997,334.0988,9191.0
2025-01-24 10:35:00,335.02,335.5,334.99,335.25,8956.0,333.9393,334.4177,333.9094,334.1685,8956.0
2025-01-24 10:40:00,335.37,335.47,335.15,335.47,10923.0,334.2881,334.3878,334.0689,334.3878,10923.0
2025-01-24 10:45:00,335.4,335.92,335.38,335.78,13528.0,334.318,334.8364,334.2981,334.6968,13528.0
2025-01-24 10:50:00,335.67,335.86,335.27,335.67,15823.0,334.5872,334.7766,334.1885,334.5872,15823.0
2025-01-24 10:55:00,335.67,335.92,335.15,335.16,8750.0,334.5872,334.8364,334.0689,334.0788,8750.0
2025-01-24 11:00:00,335.16,335.37,334.83,334.86,6809.0,334.0788,334.2881,333.7499,333.7798,6809.0
2025-01-24 11:05:00,334.82,335.13,334.72,334.98,12234.0,333.7399,334.0489,333.6402,333.8994,12234.0
2025-01-24 11:10:00,334.97,335.26,334.71,335.11,9443.0,333.8894,334.1785,333.6303,334.029,9443.0
2025-01-24 11:15:00,335.09,335.29,334.92,335.23,15295.0,334.009,334.2084,333.8396,334.1486,15295.0
2025-01-24 11:20:00,335.29,335.46,335.15,335.34,11905.0,334.2084,334.3779,334.0689,334.2582,11905.0
2025-01-24 11:25:00,335.51,335.78,335.35,335.7,11760.0,334.4277,334.6968,334.2682,334.6171,11760.0
2025-01-24 11:30:00,335.7,336.0,335.4,335.55,22359.0,334.6171,334.9161,334.318,334.4676,22359.0
2025-01-24 11:35:00,335.48,335.83,335.47,335.6,8567.0,334.3978,334.7467,334.3878,334.5174,8567.0
2025-01-24 11:40:00,335.6,335.71,335.36,335.36,9394.0,334.5174,334.627,334.2782,334.2782,9394.0
2025-01-24 11:45:00,335.43,335.53,335.31,335.38,11072.0,334.3479,334.4476,334.2283,334.2981,11072.0
2025-01-24 11:50:00,335.46,335.86,335.44,335.75,16756.0,334.3779,334.7766,334.3579,334.6669,16756.0
2025-01-24 11:55:00,335.75,335.75,335.21,335.56,12438.0,334.6669,334.6669,334.1287,334.4775,12438.0
2025-01-24 12:00:00,335.56,335.89,335.45,335.71,12465.0,334.4775,334.8065,334.3679,334.627,12465.0
2025-01-24 12:05:00,335.71,335.89,335.59,335.74,9257.0,334.627,334.8065,334.5074,334.6569,9257.0
2025-01-24 12:10:00,335.73,335.82,335.53,335.64,9523.0,334.647,334.7367,334.4476,334.5573,9523.0
2025-01-24 12:15:00,335.6,336.08,335.41,336.08,7599.0,334.5174,334.9959,334.328,334.9959,7599.0
2025-01-24 12:20:00,336.04,336.19,335.85,336.09,8693.0,334.956,335.1055,334.7666,335.0058,8693.0
2025-01-24 12:25:00,336.08,336.23,335.59,335.76,16658.0,334.9959,335.1454,334.5074,334.6769,16658.0
2025-01-24 12:30:00,335.72,336.04,335.68,336.04,12370.0,334.637,334.956,334.5971,334.956,12370.0
2025-01-24 12:35:00,336.06,336.09,335.79,335.9,17104.0,334.9759,335.0058,334.7068,334.8164,17104.0
2025-01-24 12:40:00,335.94,335.97,335.58,335.72,26986.0,334.8563,334.8862,334.4975,334.637,26986.0
2025-01-24 12:45:00,335.78,336.09,335.5,335.71,28710.0,334.6968,335.0058,334.4177,334.627,28710.0
2025-01-24 12:50:00,335.82,335.82,335.5,335.78,15670.0,334.7367,334.7367,334.4177,334.6968,15670.0
2025-01-24 12:55:00,335.64,335.72,335.1,335.31,50571.0,334.5573,334.637,334.019,334.2283,50571.0
2025-01-24 13:00:00,335.27,335.64,335.21,335.47,9759.0,334.1885,334.5573,334.1287,334.3878,9759.0
2025-01-24 13:05:00,335.47,335.47,334.97,334.98,10060.0,334.3878,334.3878,333.8894,333.8994,10060.0
2025-01-24 13:10:00,334.98,335.35,334.69,335.35,20989.0,333.8994,334.2682,333.6103,334.2682,20989.0
2025-01-24 13:15:00,335.29,335.43,335.19,335.43,10354.0,334.2084,334.3479,334.1087,334.3479,10354.0
2025-01-24 13:20:00,335.41,335.57,335.31,335.41,8111.0,334.328,334.4875,334.2283,334.328,8111.0
2025-01-24 13:25:00,335.36,335.37,335.07,335.1,9125.0,334.2782,334.2881,333.9891,334.019,9125.0
2025-01-24 13:30:00,335.13,335.3,334.87,334.9,11653.0,334.0489,334.2184,333.7898,333.8197,11653.0
2025-01-24 13:35:00,334.94,334.97,334.79,334.86,8193.0,333.8595,333.8894,333.71,333.7798,8193.0
2025-01-24 13:40:00,334.85,334.85,333.87,333.92,39214.0,333.7698,333.7698,332.793,332.8428,39214.0
2025-01-24 13:45:00,333.87,333.87,333.33,333.68,14466.0,332.793,332.793,332.2547,332.6036,14466.0
2025-01-24 13:50:00,333.56,333.66,333.23,333.28,17753.0,332.484,332.5837,332.155,332.2049,17753.0
2025-01-24 13:55:00,333.13,333.24,332.62,332.88,24341.0,332.0554,332.165,331.547,331.8062,24341.0
2025-01-24 14:00:00,332.89,333.04,332.17,332.23,17966.0,331.8161,331.9657,331.0985,331.1583,17966.0
2025-01-24 14:05:00,332.23,332.47,332.0,332.2,27512.0,331.1583,331.3975,330.929,331.1284,27512.0
2025-01-24 14:10:00,332.26,332.28,331.78,332.16,59684.0,331.1882,331.2081,330.7097,331.0885,59684.0
2025-01-24 14:15:00,332.25,332.83,332.13,332.41,10841.0,331.1782,331.7563,331.0586,331.3377,10841.0
2025-01-24 14:20:00,332.51,333.05,332.5,332.86,16589.0,331.4374,331.9756,331.4274,331.7862,16589.0
2025-01-24 14:25:00,332.91,333.29,332.88,332.96,13297.0,331.8361,332.2149,331.8062,331.8859,13297.0
2025-01-24 14:30:00,332.9,333.05,332.67,332.67,11009.0,331.8261,331.9756,331.5969,331.5969,11009.0
2025-01-24 14:35:00,332.67,332.87,332.38,332.44,24256.0,331.5969,331.7962,331.3078,331.3676,24256.0
2025-01-24 14:40:00,332.43,332.53,332.29,332.34,22180.0,331.3576,331.4573,331.2181,331.2679,22180.0
2025-01-24 14:45:00,332.37,332.63,332.36,332.39,4940.0,331.2978,331.557,331.2879,331.3178,4940.0
2025-01-24 14:50:00,332.55,332.85,332.49,332.79,13397.0,331.4772,331.7763,331.4174,331.7165,13397.0
2025-01-24 14:55:00,332.86,332.86,332.16,332.26,10891.0,331.7862,331.7862,331.0885,331.1882,10891.0
2025-01-24 15:00:00,332.3,332.83,332.17,332.66,13892.0,331.228,331.7563,331.0985,331.5869,13892.0
2025-01-24 15:05:00,332.66,332.71,332.5,332.58,9327.0,331.5869,331.6367,331.4274,331.5071,9327.0
2025-01-24 15:10:00,332.68,332.93,332.58,332.74,13609.0,331.6068,331.856,331.5071,331.6666,13609.0
2025-01-24 15:15:00,332.7,332.92,332.63,332.71,13189.0,331.6268,331.846,331.557,331.6367,13189.0
2025-01-24 15:20:00,332.68,332.84,332.53,332.76,25624.0,331.6068,331.7663,331.4573,331.6866,25624.0
2025-01-24 15:25:00,332.82,332.86,332.52,332.66,11602.0,331.7464,331.7862,331.4473,331.5869,11602.0
2025-01-24 15:30:00,332.71,332.94,332.45,332.59,15830.0,331.6367,331.866,331.3776,331.5171,15830.0
2025-01-24 15:35:00,332.55,332.71,332.49,332.69,13110.0,331.4772,331.6367,331.4174,331.6168,13110.0
2025-01-24 15:40:00,332.63,332.71,332.23,332.35,28529.0,331.557,331.6367,331.1583,331.2779,28529.0
2025-01-24 15:45:00,332.35,332.76,332.35,332.71,24530.0,331.2779,331.6866,331.2779,331.6367,24530.0
2025-01-24 15:50:00,332.8,333.29,332.8,333.15,43671.0,331.7264,332.2149,331.7264,332.0753,43671.0
2025-01-24 15:55:00,333.08,333.96,332.86,333.86,193547.0,332.0055,332.8827,331.7862,332.783,193547.0
2025-01-27 09:30:00,332.36,342.0,330.5,339.36,668507.0,331.2879,340.8968,329.4339,338.2653,668507.0
2025-01-27 09:35:00,339.46,343.91,338.87,342.23,282578.0,338.3649,342.8006,337.7769,341.126,282578.0
2025-01-27 09:40:00,342.41,342.47,337.36,337.99,107750.0,341.3054,341.3652,336.2717,336.8997,107750.0
2025-01-27 09:45:00,337.88,338.75,335.02,336.02,233806.0,336.79,337.6572,333.9393,334.936,233806.0
2025-01-27 09:50:00,336.22,337.18,335.55,336.39,94305.0,335.1354,336.0923,334.4676,335.3049,94305.0
2025-01-27 09:55:00,336.34,337.79,335.81,336.09,120559.0,335.255,336.7003,334.7267,335.0058,120559.0
2025-01-27 10:00:00,336.28,337.66,335.69,337.12,127932.0,335.1952,336.5708,334.6071,336.0325,127932.0
2025-01-27 10:05:00,337.12,339.56,336.96,339.5,82686.0,336.0325,338.4646,335.873,338.4048,82686.0
2025-01-27 10:10:00,339.45,341.11,338.96,339.93,136252.0,338.355,340.0096,337.8666,338.8334,136252.0
2025-01-27 10:15:00,339.84,340.65,338.35,338.73,59659.0,338.7437,339.5511,337.2585,337.6373,59659.0
2025-01-27 10:20:00,338.64,342.23,338.54,342.09,83081.0,337.5476,341.126,337.4479,340.9865,83081.0
2025-01-27 10:25:00,342.07,344.22,341.54,343.99,147045.0,340.9665,343.1096,340.4382,342.8803,147045.0
2025-01-27 10:30:00,344.06,344.75,343.05,343.58,164837.0,342.9501,343.6379,341.9434,342.4717,164837.0
2025-01-27 10:35:00,343.72,345.77,342.7,345.21,114890.0,342.6112,344.6546,341.5945,344.0964,114890.0
2025-01-27 10:40:00,345.26,346.05,344.95,345.35,114621.0,344.1462,344.9337,343.8372,344.2359,114621.0
2025-01-27 10:45:00,345.24,346.26,344.59,346.26,173861.0,344.1263,345.143,343.4784,345.143,173861.0
2025-01-27 10:50:00,346.33,348.0,345.86,347.96,222283.0,345.2128,346.8774,344.7443,346.8375,222283.0
2025-01-27 10:55:00,347.91,348.34,346.2,346.52,145967.0,346.7877,347.2163,345.0832,345.4022,145967.0
2025-01-27 11:00:00,346.61,346.62,344.79,345.52,108645.0,345.4919,345.5019,343.6778,344.4054,108645.0
2025-01-27 11:05:00,345.69,345.87,344.23,345.15,115928.0,344.5749,344.7543,343.1196,344.0366,115928.0
2025-01-27 11:10:00,345.29,346.64,345.1,345.45,132198.0,344.1761,345.5218,343.9868,344.3356,132198.0
2025-01-27 11:15:00,345.44,345.66,344.84,345.01,71465.0,344.3257,344.5449,343.7276,343.897,71465.0
2025-01-27 11:20:00,345.01,345.18,342.55,342.88,91795.0,343.897,344.0665,341.445,341.7739,91795.0
2025-01-27 11:25:00,342.96,344.15,342.79,343.99,91797.0,341.8537,343.0398,341.6842,342.8803,91797.0
2025-01-27 11:30:00,343.89,344.24,343.33,344.06,69498.0,342.7807,343.1295,342.2225,342.9501,69498.0
2025-01-27 11:35:00,344.14,344.28,343.35,343.72,71721.0,343.0299,343.1694,342.2424,342.6112,71721.0
2025-01-27 11:40:00,343.69,344.79,343.69,344.45,65241.0,342.5813,343.6778,342.5813,343.3389,65241.0
2025-01-27 11:45:00,344.52,346.37,344.23,346.07,116371.0,343.4086,345.2527,343.1196,344.9536,116371.0
2025-01-27 11:50:00,346.07,346.79,345.43,346.0,98429.0,344.9536,345.6713,344.3157,344.8839,98429.0
2025-01-27 11:55:00,346.14,348.27,346.06,347.94,122177.0,345.0234,347.1465,344.9437,346.8176,122177.0
2025-01-27 12:00:00,347.96,350.6,347.84,350.34,253210.0,346.8375,349.469,346.7179,349.2099,253210.0
2025-01-27 12:05:00,350.35,350.64,349.12,349.23,160135.0,349.2198,349.5089,347.9938,348.1034,160135.0
2025-01-27 12:10:00,349.04,349.98,347.97,349.31,71719.0,347.914,348.851,346.8475,348.1832,71719.0
2025-01-27 12:15:00,349.38,351.58,349.11,351.52,106819.0,348.2529,350.4459,347.9838,350.386,106819.0
2025-01-27 12:20:00,351.58,353.15,350.86,352.44,270113.0,350.4459,352.0108,349.7282,351.3031,270113.0
2025-01-27 12:25:00,352.42,352.42,350.44,350.73,116328.0,351.2831,351.2831,349.3095,349.5986,116328.0
2025-01-27 12:30:00,350.79,351.82,350.33,351.21,142646.0,349.6584,350.6851,349.1999,350.077,142646.0
2025-01-27 12:35:00,351.34,352.23,351.13,351.68,58165.0,350.2066,351.0938,349.9973,350.5455,58165.0
2025-01-27 12:40:00,351.59,351.7,350.69,351.25,69809.0,350.4558,350.5655,349.5587,350.1169,69809.0
2025-01-27 12:45:00,351.15,351.16,349.21,349.49,96851.0,350.0172,350.0272,348.0835,348.3626,96851.0
2025-01-27 12:50:00,349.5,349.66,348.89,349.38,124126.0,348.3726,348.532,347.7645,348.2529,124126.0
2025-01-27 12:55:00,349.36,349.92,349.02,349.66,71066.0,348.233,348.7912,347.8941,348.532,71066.0
2025-01-27 13:00:00,349.74,349.99,349.01,349.61,98932.0,348.6118,348.861,347.8841,348.4822,98932.0
2025-01-27 13:05:00,349.71,350.1,348.94,349.1,94404.0,348.5819,348.9706,347.8144,347.9739,94404.0
2025-01-27 13:10:00,349.18,350.14,349.0,349.47,49334.0,348.0536,349.0105,347.8742,348.3427,49334.0
2025-01-27 13:15:00,349.51,350.0,349.18,350.0,80916.0,348.3825,348.8709,348.0536,348.8709,80916.0
2025-01-27 13:20:00,350.0,350.97,349.85,350.89,87818.0,348.8709,349.8378,348.7214,349.7581,87818.0
2025-01-27 13:25:00,350.88,351.85,350.77,351.26,112085.0,349.7481,350.715,349.6385,350.1269,112085.0
2025-01-27 13:30:00,351.3,352.58,350.98,350.98,120696.0,350.1668,351.4426,349.8478,349.8478,120696.0
2025-01-27 13:35:00,351.13,351.3,348.59,349.41,158241.0,349.9973,350.1668,347.4655,348.2829,158241.0
2025-01-27 13:40:00,349.38,350.85,349.37,350.83,82303.0,348.2529,349.7182,348.243,349.6983,82303.0
2025-01-27 13:45:00,350.73,351.33,349.83,350.33,100639.0,349.5986,350.1967,348.7015,349.1999,100639.0
2025-01-27 13:50:00,350.31,350.31,348.61,349.4,209277.0,349.1799,349.1799,347.4854,348.2729,209277.0
2025-01-27 13:55:00,349.43,349.7,348.03,348.5,130992.0,348.3028,348.5719,346.9073,347.3758,130992.0
2025-01-27 14:00:00,348.51,349.13,348.0,348.67,95232.0,347.3858,348.0038,346.8774,347.5452,95232.0
2025-01-27 14:05:00,348.69,349.36,347.92,349.12,82118.0,347.5652,348.233,346.7977,347.9938,82118.0
2025-01-27 14:10:00,349.0,349.47,348.94,349.33,51296.0,347.8742,348.3427,347.8144,348.2031,51296.0
2025-01-27 14:15:00,349.41,350.61,349.2,350.36,94444.0,348.2829,349.479,348.0735,349.2298,94444.0
2025-01-27 14:20:00,350.52,350.83,350.1,350.83,82789.0,349.3893,349.6983,348.9706,349.6983,82789.0
2025-01-27 14:25:00,350.8,351.84,350.57,351.18,136580.0,349.6684,350.705,349.4391,350.0471,136580.0
2025-01-27 14:30:00,351.36,351.36,349.35,349.75,97920.0,350.2266,350.2266,348.223,348.6218,97920.0
2025-01-27 14:35:00,349.94,350.54,349.13,349.39,59575.0,348.8111,349.4092,348.0038,348.2629,59575.0
2025-01-27 14:40:00,349.45,350.42,347.92,348.25,110997.0,348.3227,349.2896,346.7977,347.1266,110997.0
2025-01-27 14:45:00,348.25,348.48,347.85,348.06,133944.0,347.1266,347.3559,346.7279,346.9372,133944.0
2025-01-27 14:50:00,348.12,348.37,347.19,348.29,143403.0,346.997,347.2462,346.07,347.1665,143403.0
2025-01-27 14:55:00,348.29,348.48,347.74,348.39,194798.0,347.1665,347.3559,346.6182,347.2661,194798.0
2025-01-27 15:00:00,348.38,348.64,347.37,347.47,91242.0,347.2562,347.5153,346.2494,346.3491,91242.0
2025-01-27 15:05:00,347.34,347.34,345.0,346.16,119815.0,346.2195,346.2195,343.8871,345.0433,119815.0
2025-01-27 15:10:00,346.15,346.21,345.16,345.75,142831.0,345.0334,345.0932,344.0466,344.6347,142831.0
2025-01-27 15:15:00,345.69,346.29,344.2,346.12,139158.0,344.5749,345.1729,343.0897,345.0035,139158.0
2025-01-27 15:20:00,346.12,346.3,344.92,345.27,133540.0,345.0035,345.1829,343.8073,344.1562,133540.0
2025-01-27 15:25:00,345.3,346.21,344.85,346.12,135646.0,344.1861,345.0932,343.7376,345.0035,135646.0
2025-01-27 15:30:00,346.17,346.4,345.92,346.4,150382.0,345.0533,345.2826,344.8041,345.2826,150382.0
2025-01-27 15:35:00,346.4,347.69,346.05,347.56,93313.0,345.2826,346.5684,344.9337,346.4388,93313.0
2025-01-27 15:40:00,347.61,348.57,347.56,347.85,136322.0,346.4887,347.4456,346.4388,346.7279,136322.0
2025-01-27 15:45:00,347.85,347.85,346.2,346.61,135392.0,346.7279,346.7279,345.0832,345.4919,135392.0
2025-01-27 15:50:00,346.53,346.97,345.94,346.29,236530.0,345.4121,345.8507,344.824,345.1729,236530.0
2025-01-27 15:55:00,346.36,347.49,346.14,347.15,514460.0,345.2427,346.369,345.0234,346.0301,514460.0
2025-01-28 09:30:00,354.77,357.51,352.72,355.79,599741.0,353.6256,356.3567,351.5822,354.6423,599741.0
2025-01-28 09:35:00,355.79,356.12,351.55,353.98,263516.0,354.6423,354.9712,350.4159,352.8381,263516.0
2025-01-28 09:40:00,354.06,354.08,351.06,351.09,124705.0,352.9179,352.9378,349.9275,349.9574,124705.0
2025-01-28 09:45:00,351.14,353.49,350.45,351.74,154873.0,350.0073,352.3497,349.3195,350.6053,154873.0
2025-01-28 09:50:00,351.9,355.39,351.04,355.39,150560.0,350.7648,354.2436,349.9076,354.2436,150560.0
2025-01-28 09:55:00,355.35,360.62,355.2,359.77,376427.0,354.2037,359.4567,354.0542,358.6094,376427.0
2025-01-28 10:00:00,359.72,361.03,358.0,359.22,237561.0,358.5596,359.8654,356.8451,358.0612,237561.0
2025-01-28 10:05:00,359.22,362.5,359.0,361.91,309662.0,358.0612,361.3306,357.8419,360.7425,309662.0
2025-01-28 10:10:00,361.96,363.61,361.53,362.77,156243.0,360.7924,362.437,360.3638,361.5998,156243.0
2025-01-28 10:15:00,362.57,364.3,362.35,363.2,235673.0,361.4004,363.1248,361.1811,362.0284,235673.0
2025-01-28 10:20:00,363.22,365.86,362.68,365.73,233867.0,362.0483,364.6798,361.51,364.5502,233867.0
2025-01-28 10:25:00,365.71,366.32,363.7,363.8,260552.0,364.5303,365.1383,362.5268,362.6264,260552.0
2025-01-28 10:30:00,363.89,363.97,360.14,360.59,130095.0,362.7161,362.7959,358.9782,359.4268,130095.0
2025-01-28 10:35:00,360.42,362.33,359.41,362.31,109665.0,359.2573,361.1612,358.2506,361.1412,109665.0
2025-01-28 10:40:00,362.2,362.99,361.36,362.74,125266.0,361.0316,361.819,360.1943,361.5699,125266.0
2025-01-28 10:45:00,362.58,365.0,362.58,364.96,112204.0,361.4104,363.8226,361.4104,363.7827,112204.0
2025-01-28 10:50:00,364.83,365.69,364.22,365.35,195777.0,363.6531,364.5103,363.0451,364.1714,195777.0
2025-01-28 10:55:00,365.36,366.99,365.06,366.62,123482.0,364.1814,365.8061,363.8824,365.4373,123482.0
2025-01-28 11:00:00,366.63,367.09,365.0,365.7,136471.0,365.4473,365.9058,363.8226,364.5203,136471.0
2025-01-28 11:05:00,365.7,366.42,364.9,366.09,93998.0,364.5203,365.238,363.7229,364.909,93998.0
2025-01-28 11:10:00,366.08,366.24,362.67,363.4,104918.0,364.8991,365.0586,361.5001,362.2277,104918.0
2025-01-28 11:15:00,363.4,364.21,363.0,363.84,95482.0,362.2277,363.0351,361.829,362.6663,95482.0
2025-01-28 11:20:00,363.88,364.61,362.95,363.59,117387.0,362.7062,363.4338,361.7792,362.4171,117387.0
2025-01-28 11:25:00,363.68,365.0,363.37,364.05,57188.0,362.5068,363.8226,362.1978,362.8756,57188.0
2025-01-28 11:30:00,364.11,364.78,363.85,364.53,53477.0,362.9354,363.6033,362.6763,363.3541,53477.0
2025-01-28 11:35:00,364.53,365.05,364.03,364.73,28835.0,363.3541,363.8724,362.8557,363.5534,28835.0
2025-01-28 11:40:00,364.58,364.78,363.3,363.44,47777.0,363.4039,363.6033,362.128,362.2676,47777.0
2025-01-28 11:45:00,363.45,364.02,362.87,363.49,63982.0,362.2776,362.8457,361.6994,362.3174,63982.0
2025-01-28 11:50:00,363.5,364.21,362.92,363.31,81005.0,362.3274,363.0351,361.7493,362.138,81005.0
2025-01-28 11:55:00,363.28,363.92,362.12,363.85,58303.0,362.1081,362.746,360.9519,362.6763,58303.0
2025-01-28 12:00:00,363.78,364.4,363.78,363.94,19700.0,362.6065,363.2245,362.6065,362.766,19700.0
2025-01-28 12:05:00,363.93,364.52,363.82,363.99,59215.0,362.756,363.3441,362.6464,362.8158,59215.0
2025-01-28 12:10:00,363.97,364.79,363.75,364.15,56760.0,362.7959,363.6132,362.5766,362.9753,56760.0
2025-01-28 12:15:00,364.17,364.47,363.0,364.41,60819.0,362.9952,363.2943,361.829,363.2345,60819.0
2025-01-28 12:20:00,364.16,364.69,363.55,363.75,61326.0,362.9853,363.5136,362.3772,362.5766,61326.0
2025-01-28 12:25:00,363.8,363.8,361.9,361.99,43635.0,362.6264,362.6264,360.7326,360.8223,43635.0
2025-01-28 12:30:00,361.92,362.42,361.12,361.76,93280.0,360.7525,361.2509,359.9551,360.593,93280.0
2025-01-28 12:35:00,361.78,362.37,360.94,361.56,50075.0,360.6129,361.201,359.7757,360.3937,50075.0
2025-01-28 12:40:00,361.61,361.78,360.5,361.59,38258.0,360.4435,360.6129,359.3371,360.4236,38258.0
2025-01-28 12:45:00,361.76,362.74,361.23,362.74,67994.0,360.593,361.5699,360.0647,361.5699,67994.0
2025-01-28 12:50:00,362.76,363.21,362.66,363.1,48525.0,361.5898,362.0383,361.4901,361.9287,48525.0
2025-01-28 12:55:00,363.08,363.36,362.13,362.26,32160.0,361.9088,362.1879,360.9618,361.0914,32160.0
2025-01-28 13:00:00,362.25,363.02,361.81,362.75,64289.0,361.0814,361.8489,360.6429,361.5798,64289.0
2025-01-28 13:05:00,362.8,363.79,362.78,363.58,73015.0,361.6297,362.6165,361.6097,362.4071,73015.0
2025-01-28 13:10:00,363.5,364.09,363.49,364.01,32483.0,362.3274,362.9155,362.3174,362.8358,32483.0
2025-01-28 13:15:00,363.95,364.84,363.81,364.52,44066.0,362.7759,363.6631,362.6364,363.3441,44066.0
2025-01-28 13:20:00,364.61,364.92,364.42,364.86,44151.0,363.4338,363.7428,363.2444,363.683,44151.0
2025-01-28 13:25:00,364.92,365.07,364.51,364.94,48271.0,363.7428,363.8923,363.3341,363.7628,48271.0
2025-01-28 13:30:00,364.94,365.37,364.58,364.84,51202.0,363.7628,364.1914,363.4039,363.6631,51202.0
2025-01-28 13:35:00,364.68,365.06,363.19,363.61,56553.0,363.5036,363.8824,362.0184,362.437,56553.0
2025-01-28 13:40:00,363.62,363.76,363.32,363.59,38345.0,362.447,362.5866,362.148,362.4171,38345.0
2025-01-28 13:45:00,363.52,363.7,362.94,363.42,38738.0,362.3473,362.5268,361.7692,362.2477,38738.0
2025-01-28 13:50:00,363.43,363.6,362.81,362.81,22156.0,362.2576,362.4271,361.6396,361.6396,22156.0
2025-01-28 13:55:00,362.79,362.93,361.79,362.26,35616.0,361.6197,361.7592,360.6229,361.0914,35616.0
2025-01-28 14:00:00,362.25,362.99,362.18,362.42,38002.0,361.0814,361.819,361.0117,361.2509,38002.0
2025-01-28 14:05:00,362.41,363.09,361.85,361.94,46071.0,361.2409,361.9187,360.6827,360.7724,46071.0
2025-01-28 14:10:00,361.94,362.63,361.12,362.5,38081.0,360.7724,361.4602,359.9551,361.3306,38081.0
2025-01-28 14:15:00,362.49,362.92,362.43,362.65,23406.0,361.3207,361.7493,361.2609,361.4801,23406.0
2025-01-28 14:20:00,362.75,363.33,362.63,363.33,33494.0,361.5798,362.1579,361.4602,362.1579,33494.0
2025-01-28 14:25:00,363.12,363.61,363.07,363.25,30561.0,361.9486,362.437,361.8988,362.0782,30561.0
2025-01-28 14:30:00,363.28,363.67,363.12,363.43,29318.0,362.1081,362.4969,361.9486,362.2576,29318.0
2025-01-28 14:35:00,363.46,363.98,363.42,363.84,31783.0,362.2875,362.8059,362.2477,362.6663,31783.0
2025-01-28 14:40:00,363.82,364.45,363.7,364.22,31312.0,362.6464,363.2743,362.5268,363.0451,31312.0
2025-01-28 14:45:00,364.35,364.9,364.33,364.63,44725.0,363.1747,363.7229,363.1547,363.4538,44725.0
2025-01-28 14:50:00,364.63,364.73,364.34,364.7,37622.0,363.4538,363.5534,363.1647,363.5235,37622.0
2025-01-28 14:55:00,364.7,364.8,364.01,364.12,35904.0,363.5235,363.6232,362.8358,362.9454,35904.0
2025-01-28 15:00:00,364.11,364.14,363.02,363.06,51942.0,362.9354,362.9653,361.8489,361.8888,51942.0
2025-01-28 15:05:00,363.0,363.06,362.37,362.68,35091.0,361.829,361.8888,361.201,361.51,35091.0
2025-01-28 15:10:00,362.69,362.9,362.38,362.73,48959.0,361.52,361.7293,361.211,361.5599,48959.0
2025-01-28 15:15:00,362.66,363.09,362.63,362.87,34440.0,361.4901,361.9187,361.4602,361.6994,34440.0
2025-01-28 15:20:00,362.74,362.87,362.09,362.34,37133.0,361.5699,361.6994,360.9219,361.1711,37133.0
2025-01-28 15:25:00,362.34,362.34,361.75,361.99,41699.0,361.1711,361.1711,360.583,360.8223,41699.0
2025-01-28 15:30:00,361.92,362.34,361.84,362.03,33118.0,360.7525,361.1711,360.6728,360.8621,33118.0
2025-01-28 15:35:00,362.0,362.16,361.14,361.52,65301.0,360.8322,360.9917,359.975,360.3538,65301.0
2025-01-28 15:40:00,361.5,361.58,360.5,360.56,76868.0,360.3339,360.4136,359.3371,359.3969,76868.0
2025-01-28 15:45:00,360.53,360.57,359.69,359.75,159145.0,359.367,359.4069,358.5297,358.5895,159145.0
2025-01-28 15:50:00,359.79,360.22,359.37,359.49,131708.0,358.6294,359.058,358.2107,358.3303,131708.0
2025-01-28 15:55:00,359.48,360.41,359.36,359.89,345504.0,358.3204,359.2474,358.2008,358.729,345504.0
2025-01-29 09:30:00,358.76,360.18,354.08,354.37,296374.0,357.6027,359.0181,352.9378,353.2269,296374.0
2025-01-29 09:35:00,354.42,355.9,352.54,354.87,158451.0,353.2767,354.7519,351.4028,353.7252,158451.0
2025-01-29 09:40:00,354.88,355.5,353.42,353.53,139813.0,353.7352,354.3532,352.2799,352.3896,139813.0
2025-01-29 09:45:00,353.52,354.98,353.07,353.67,101630.0,352.3796,353.8349,351.931,352.5291,101630.0
2025-01-29 09:50:00,353.45,355.06,353.45,354.69,79929.0,352.3098,353.9146,352.3098,353.5458,79929.0
2025-01-29 09:55:00,354.49,354.49,352.2,353.52,88875.0,353.3465,353.3465,351.0639,352.3796,88875.0
2025-01-29 10:00:00,353.67,354.42,352.03,352.12,129103.0,352.5291,353.2767,350.8944,350.9841,129103.0
2025-01-29 10:05:00,352.19,352.77,352.07,352.37,138810.0,351.0539,351.632,350.9343,351.2333,138810.0
2025-01-29 10:10:00,352.27,353.87,351.82,353.71,93422.0,351.1336,352.7285,350.6851,352.569,93422.0
2025-01-29 10:15:00,353.71,355.33,353.3,355.33,121445.0,352.569,354.1838,352.1603,354.1838,121445.0
2025-01-29 10:20:00,355.33,355.33,354.15,354.24,85234.0,354.1838,354.1838,353.0076,353.0973,85234.0
2025-01-29 10:25:00,354.2,354.27,352.4,353.15,72106.0,353.0574,353.1272,351.2632,352.0108,72106.0
2025-01-29 10:30:00,353.15,353.8,352.4,352.68,36333.0,352.0108,352.6587,351.2632,351.5423,36333.0
2025-01-29 10:35:00,352.64,353.68,352.13,353.53,43484.0,351.5024,352.5391,350.9941,352.3896,43484.0
2025-01-29 10:40:00,353.53,353.95,352.8,353.24,40805.0,352.3896,352.8082,351.6619,352.1005,40805.0
2025-01-29 10:45:00,353.41,354.68,353.24,354.65,36958.0,352.2699,353.5359,352.1005,353.5059,36958.0
2025-01-29 10:50:00,354.84,355.31,354.31,354.56,61790.0,353.6953,354.1638,353.167,353.4162,61790.0
2025-01-29 10:55:00,354.51,354.75,353.94,354.6,20339.0,353.3664,353.6056,352.7982,353.4561,20339.0
2025-01-29 11:00:00,354.53,354.9,353.88,354.57,16755.0,353.3863,353.7551,352.7384,353.4262,16755.0
2025-01-29 11:05:00,354.47,354.47,352.84,353.59,29602.0,353.3265,353.3265,351.7018,352.4494,29602.0
2025-01-29 11:10:00,353.5,354.16,353.46,353.73,35949.0,352.3597,353.0175,352.3198,352.5889,35949.0
2025-01-29 11:15:00,353.72,354.0,353.38,353.89,35991.0,352.5789,352.858,352.24,352.7484,35991.0
2025-01-29 11:20:00,353.99,354.27,353.54,353.55,29185.0,352.8481,353.1272,352.3995,352.4095,29185.0
2025-01-29 11:25:00,353.53,354.2,353.5,354.2,45915.0,352.3896,353.0574,352.3597,353.0574,45915.0
2025-01-29 11:30:00,354.21,354.38,353.71,353.83,42097.0,353.0674,353.2368,352.569,352.6886,42097.0
2025-01-29 11:35:00,353.95,354.08,353.36,353.51,38135.0,352.8082,352.9378,352.2201,352.3696,38135.0
2025-01-29 11:40:00,353.51,353.8,353.23,353.55,20489.0,352.3696,352.6587,352.0905,352.4095,20489.0
2025-01-29 11:45:00,353.67,354.05,353.2,353.85,19742.0,352.5291,352.9079,352.0606,352.7085,19742.0
2025-01-29 11:50:00,353.83,353.83,353.03,353.28,23639.0,352.6886,352.6886,351.8912,352.1404,23639.0
2025-01-29 11:55:00,353.16,353.22,352.5,353.0,23983.0,352.0208,352.0806,351.3629,351.8613,23983.0
2025-01-29 12:00:00,352.98,354.06,352.9,353.86,17676.0,351.8413,352.9179,351.7616,352.7185,17676.0
2025-01-29 12:05:00,353.86,354.23,353.8,354.0,40991.0,352.7185,353.0873,352.6587,352.858,40991.0
2025-01-29 12:10:00,353.94,354.3,353.73,353.87,38309.0,352.7982,353.1571,352.5889,352.7285,38309.0
2025-01-29 12:15:00,353.88,354.52,353.83,354.48,21700.0,352.7384,353.3764,352.6886,353.3365,21700.0
2025-01-29 12:20:00,354.5,354.95,354.34,354.73,54070.0,353.3564,353.805,353.1969,353.5857,54070.0
2025-01-29 12:25:00,354.73,354.77,354.18,354.66,15698.0,353.5857,353.6256,353.0375,353.5159,15698.0
2025-01-29 12:30:00,354.66,355.0,354.25,354.25,25995.0,353.5159,353.8548,353.1072,353.1072,25995.0
2025-01-29 12:35:00,354.3,354.43,353.67,353.72,14554.0,353.1571,353.2867,352.5291,352.5789,14554.0
2025-01-29 12:40:00,353.65,353.75,353.34,353.6,7535.0,352.5092,352.6089,352.2002,352.4593,7535.0
2025-01-29 12:45:00,353.61,353.61,353.1,353.24,21846.0,352.4693,352.4693,351.9609,352.1005,21846.0
2025-01-29 12:50:00,353.14,353.4,352.98,353.08,9770.0,352.0008,352.26,351.8413,351.941,9770.0
2025-01-29 12:55:00,353.08,353.34,352.64,352.83,9484.0,351.941,352.2002,351.5024,351.6918,9484.0
2025-01-29 13:00:00,352.84,353.01,351.5,351.52,22016.0,351.7018,351.8712,350.3661,350.386,22016.0
2025-01-29 13:05:00,351.67,353.01,351.6,352.94,41800.0,350.5356,351.8712,350.4658,351.8015,41800.0
2025-01-29 13:10:00,352.8,353.15,352.41,353.0,22891.0,351.6619,352.0108,351.2732,351.8613,22891.0
2025-01-29 13:15:00,352.85,352.94,352.43,352.77,15396.0,351.7118,351.8015,351.2931,351.632,15396.0
2025-01-29 13:20:00,352.58,352.66,351.8,352.25,28873.0,351.4426,351.5224,350.6651,351.1137,28873.0
2025-01-29 13:25:00,352.24,353.4,352.24,353.4,33678.0,351.1037,352.26,351.1037,352.26,33678.0
2025-01-29 13:30:00,353.27,353.4,352.46,352.46,21450.0,352.1304,352.26,351.323,351.323,21450.0
2025-01-29 13:35:00,352.61,352.94,352.48,352.73,12933.0,351.4725,351.8015,351.3429,351.5921,12933.0
2025-01-29 13:40:00,352.74,353.15,352.58,353.07,15627.0,351.6021,352.0108,351.4426,351.931,15627.0
2025-01-29 13:45:00,353.07,353.45,352.97,353.3,20020.0,351.931,352.3098,351.8314,352.1603,20020.0
2025-01-29 13:50:00,353.31,353.84,353.04,353.55,21266.0,352.1703,352.6986,351.9011,352.4095,21266.0
2025-01-29 13:55:00,353.56,353.59,353.09,353.16,13588.0,352.4195,352.4494,351.951,352.0208,13588.0
2025-01-29 14:00:00,353.13,353.14,351.91,352.56,22811.0,351.9909,352.0008,350.7748,351.4227,22811.0
2025-01-29 14:05:00,352.52,353.35,352.39,353.35,18863.0,351.3828,352.2101,351.2532,352.2101,18863.0
2025-01-29 14:10:00,353.35,353.5,352.55,353.12,26546.0,352.2101,352.3597,351.4127,351.9809,26546.0
2025-01-29 14:15:00,353.09,353.46,352.89,353.42,30858.0,351.951,352.3198,351.7516,352.2799,30858.0
2025-01-29 14:20:00,353.47,353.47,352.83,353.11,39413.0,352.3298,352.3298,351.6918,351.9709,39413.0
2025-01-29 14:25:00,353.17,353.17,352.77,352.83,15319.0,352.0307,352.0307,351.632,351.6918,15319.0
2025-01-29 14:30:00,352.7,353.58,352.64,352.95,29211.0,351.5622,352.4394,351.5024,351.8114,29211.0
2025-01-29 14:35:00,352.89,353.53,352.07,353.53,40135.0,351.7516,352.3896,350.9343,352.3896,40135.0
2025-01-29 14:40:00,353.42,354.76,353.41,354.5,126211.0,352.2799,353.6156,352.2699,353.3564,126211.0
2025-01-29 14:45:00,354.5,355.02,353.99,354.92,37285.0,353.3564,353.8748,352.8481,353.7751,37285.0
2025-01-29 14:50:00,354.96,355.0,354.31,354.67,59762.0,353.8149,353.8548,353.167,353.5259,59762.0
2025-01-29 14:55:00,354.67,354.76,354.1,354.17,26541.0,353.5259,353.6156,352.9577,353.0275,26541.0
2025-01-29 15:00:00,354.37,354.56,353.82,353.85,21729.0,353.2269,353.4162,352.6786,352.7085,21729.0
2025-01-29 15:05:00,353.95,354.58,353.81,354.41,17124.0,352.8082,353.4362,352.6687,353.2667,17124.0
2025-01-29 15:10:00,354.42,354.8,353.8,354.02,40612.0,353.2767,353.6555,352.6587,352.878,40612.0
2025-01-29 15:15:00,354.02,354.37,353.39,354.3,24047.0,352.878,353.2269,352.25,353.1571,24047.0
2025-01-29 15:20:00,354.31,355.07,354.21,354.97,80110.0,353.167,353.9246,353.0674,353.8249,80110.0
2025-01-29 15:25:00,354.92,356.12,354.92,355.98,75785.0,353.7751,354.9712,353.7751,354.8317,75785.0
2025-01-29 15:30:00,356.06,357.0,355.88,356.52,40387.0,354.9114,355.8484,354.732,355.3699,40387.0
2025-01-29 15:35:00,356.47,356.6,354.84,354.89,32435.0,355.3201,355.4497,353.6953,353.7452,32435.0
2025-01-29 15:40:00,355.16,355.67,354.76,355.51,44764.0,354.0143,354.5227,353.6156,354.3632,44764.0
2025-01-29 15:45:00,355.53,355.66,354.95,355.36,28584.0,354.3831,354.5127,353.805,354.2137,28584.0
2025-01-29 15:50:00,355.28,355.88,353.93,354.63,76458.0,354.1339,354.732,352.7883,353.486,76458.0
2025-01-29 15:55:00,354.63,354.82,353.85,353.97,220702.0,353.486,353.6754,352.7085,352.8281,220702.0
2025-01-30 09:30:00,340.9,348.0,340.0,344.9,520427.0,339.8003,346.8774,338.9032,343.7874,520427.0
2025-01-30 09:35:00,344.6,346.85,343.69,344.78,245717.0,343.4884,345.7311,342.5813,343.6678,245717.0
2025-01-30 09:40:00,344.82,345.36,341.07,343.58,345290.0,343.7077,344.2459,339.9698,342.4717,345290.0
2025-01-30 09:45:00,343.34,344.88,341.25,344.3,156012.0,342.2324,343.7675,340.1492,343.1893,156012.0
2025-01-30 09:50:00,344.28,346.25,344.2,346.05,98487.0,343.1694,345.133,343.0897,344.9337,98487.0
2025-01-30 09:55:00,346.05,346.75,345.09,345.09,91100.0,344.9337,345.6314,343.9768,343.9768,91100.0
2025-01-30 10:00:00,345.74,346.2,343.16,344.23,71506.0,344.6247,345.0832,342.053,343.1196,71506.0
2025-01-30 10:05:00,344.13,344.17,343.01,343.09,47614.0,343.0199,343.0598,341.9035,341.9832,47614.0
2025-01-30 10:10:00,343.23,345.0,343.03,344.49,95680.0,342.1228,343.8871,341.9234,343.3787,95680.0
2025-01-30 10:15:00,344.49,344.49,342.25,342.47,56809.0,343.3787,343.3787,341.1459,341.3652,56809.0
2025-01-30 10:20:00,342.64,345.68,342.63,345.61,97730.0,341.5347,344.5649,341.5247,344.4951,97730.0
2025-01-30 10:25:00,345.49,346.89,344.94,345.47,68297.0,344.3755,345.771,343.8273,344.3556,68297.0
2025-01-30 10:30:00,345.7,345.81,344.0,344.5,51688.0,344.5848,344.6945,342.8903,343.3887,51688.0
2025-01-30 10:35:00,344.5,345.29,344.06,344.8,74060.0,343.3887,344.1761,342.9501,343.6877,74060.0
2025-01-30 10:40:00,344.81,344.82,343.67,344.66,92316.0,343.6977,343.7077,342.5614,343.5482,92316.0
2025-01-30 10:45:00,344.65,346.26,343.99,345.51,57540.0,343.5382,345.143,342.8803,344.3954,57540.0
2025-01-30 10:50:00,345.52,345.74,342.61,342.7,60879.0,344.4054,344.6247,341.5048,341.5945,60879.0
2025-01-30 10:55:00,342.88,343.0,341.63,342.52,89035.0,341.7739,341.8935,340.5279,341.4151,89035.0
2025-01-30 11:00:00,342.44,344.92,342.32,344.65,69488.0,341.3353,343.8073,341.2157,343.5382,69488.0
2025-01-30 11:05:00,344.49,344.51,342.5,342.57,34484.0,343.3787,343.3987,341.3951,341.4649,34484.0
2025-01-30 11:10:00,342.54,343.4,342.23,342.34,48516.0,341.435,342.2922,341.126,341.2357,48516.0
2025-01-30 11:15:00,342.34,343.69,342.09,343.58,63942.0,341.2357,342.5813,340.9865,342.4717,63942.0
2025-01-30 11:20:00,343.75,344.25,343.36,343.51,34455.0,342.6411,343.1395,342.2524,342.4019,34455.0
2025-01-30 11:25:00,343.69,344.0,342.85,343.97,23415.0,342.5813,342.8903,341.744,342.8604,23415.0
2025-01-30 11:30:00,344.06,344.43,343.85,344.25,31493.0,342.9501,343.3189,342.7408,343.1395,31493.0
2025-01-30 11:35:00,344.18,344.77,343.59,344.09,24389.0,343.0697,343.6578,342.4816,342.98,24389.0
2025-01-30 11:40:00,343.98,345.03,343.66,344.97,28871.0,342.8704,343.917,342.5514,343.8572,28871.0
2025-01-30 11:45:00,344.97,345.61,344.73,345.28,27619.0,343.8572,344.4951,343.6179,344.1662,27619.0
2025-01-30 11:50:00,345.28,345.77,344.85,345.64,38571.0,344.1662,344.6546,343.7376,344.525,38571.0
2025-01-30 11:55:00,345.64,346.46,345.02,346.03,22650.0,344.525,345.3424,343.907,344.9138,22650.0
2025-01-30 12:00:00,346.02,346.11,345.02,345.14,34819.0,344.9038,344.9935,343.907,344.0266,34819.0
2025-01-30 12:05:00,345.35,346.23,344.87,346.04,24095.0,344.2359,345.1131,343.7575,344.9237,24095.0
2025-01-30 12:10:00,345.98,346.32,344.98,344.98,17745.0,344.8639,345.2028,343.8671,343.8671,17745.0
2025-01-30 12:15:00,345.06,345.58,344.62,345.54,25344.0,343.9469,344.4652,343.5083,344.4253,25344.0
2025-01-30 12:20:00,345.27,345.5,344.83,344.98,11184.0,344.1562,344.3855,343.7176,343.8671,11184.0
2025-01-30 12:25:00,344.91,345.05,344.06,344.54,24992.0,343.7974,343.9369,342.9501,343.4286,24992.0
2025-01-30 12:30:00,344.46,345.07,344.23,344.74,13369.0,343.3488,343.9569,343.1196,343.6279,13369.0
2025-01-30 12:35:00,344.82,345.25,344.78,345.01,19600.0,343.7077,344.1363,343.6678,343.897,19600.0
2025-01-30 12:40:00,345.09,345.44,344.21,344.36,33568.0,343.9768,344.3257,343.0996,343.2491,33568.0
2025-01-30 12:45:00,344.42,345.11,344.41,344.95,15280.0,343.3089,343.9967,343.299,343.8372,15280.0
2025-01-30 12:50:00,344.89,345.25,344.65,344.74,19532.0,343.7774,344.1363,343.5382,343.6279,19532.0
2025-01-30 12:55:00,344.74,344.74,344.32,344.56,21402.0,343.6279,343.6279,343.2093,343.4485,21402.0
2025-01-30 13:00:00,344.72,344.72,344.05,344.05,19104.0,343.608,343.608,342.9401,342.9401,19104.0
2025-01-30 13:05:00,344.13,345.1,344.04,344.93,19877.0,343.0199,343.9868,342.9302,343.8173,19877.0
2025-01-30 13:10:00,345.09,345.15,344.44,344.67,20426.0,343.9768,344.0366,343.3289,343.5581,20426.0
2025-01-30 13:15:00,344.84,345.15,344.67,344.98,17258.0,343.7276,344.0366,343.5581,343.8671,17258.0
2025-01-30 13:20:00,344.98,345.32,344.75,345.15,46666.0,343.8671,344.206,343.6379,344.0366,46666.0
2025-01-30 13:25:00,345.18,345.18,344.32,344.59,13141.0,344.0665,344.0665,343.2093,343.4784,13141.0
2025-01-30 13:30:00,344.58,345.18,344.51,345.14,15284.0,343.4684,344.0665,343.3987,344.0266,15284.0
2025-01-30 13:35:00,345.11,345.45,344.89,345.18,26854.0,343.9967,344.3356,343.7774,344.0665,26854.0
2025-01-30 13:40:00,345.18,345.98,345.1,345.79,28701.0,344.0665,344.8639,343.9868,344.6745,28701.0
2025-01-30 13:45:00,345.81,345.92,345.19,345.32,19712.0,344.6945,344.8041,344.0765,344.206,19712.0
2025-01-30 13:50:00,345.32,345.43,344.96,345.24,34661.0,344.206,344.3157,343.8472,344.1263,34661.0
2025-01-30 13:55:00,345.17,345.7,345.04,345.24,18019.0,344.0565,344.5848,343.9269,344.1263,18019.0
2025-01-30 14:00:00,345.25,345.45,344.63,344.72,12712.0,344.1363,344.3356,343.5183,343.608,12712.0
2025-01-30 14:05:00,344.59,345.57,344.59,345.48,31478.0,343.4784,344.4552,343.4784,344.3655,31478.0
2025-01-30 14:10:00,345.54,345.76,345.2,345.55,28635.0,344.4253,344.6446,344.0864,344.4353,28635.0
2025-01-30 14:15:00,345.57,345.58,344.67,344.76,19621.0,344.4552,344.4652,343.5581,343.6479,19621.0
2025-01-30 14:20:00,344.69,345.09,344.34,344.5,28382.0,343.5781,343.9768,343.2292,343.3887,28382.0
2025-01-30 14:25:00,344.45,344.74,344.43,344.63,44508.0,343.3389,343.6279,343.3189,343.5183,44508.0
2025-01-30 14:30:00,344.64,344.86,344.39,344.56,19335.0,343.5282,343.7475,343.279,343.4485,19335.0
2025-01-30 14:35:00,344.51,344.7,344.32,344.6,29792.0,343.3987,343.588,343.2093,343.4884,29792.0
2025-01-30 14:40:00,344.52,344.71,344.4,344.44,17362.0,343.4086,343.598,343.289,343.3289,17362.0
2025-01-30 14:45:00,344.36,344.75,344.25,344.61,26493.0,343.2491,343.6379,343.1395,343.4983,26493.0
2025-01-30 14:50:00,344.65,345.04,344.64,344.87,23996.0,343.5382,343.9269,343.5282,343.7575,23996.0
2025-01-30 14:55:00,344.82,345.34,344.74,345.09,26315.0,343.7077,344.226,343.6279,343.9768,26315.0
2025-01-30 15:00:00,345.1,345.69,345.06,345.38,64206.0,343.9868,344.5749,343.9469,344.2659,64206.0
2025-01-30 15:05:00,345.37,345.47,344.68,344.97,60475.0,344.2559,344.3556,343.5681,343.8572,60475.0
2025-01-30 15:10:00,344.96,345.39,344.91,345.16,60823.0,343.8472,344.2758,343.7974,344.0466,60823.0
2025-01-30 15:15:00,345.1,345.51,344.65,345.05,47662.0,343.9868,344.3954,343.5382,343.9369,47662.0
2025-01-30 15:20:00,345.05,345.13,344.44,344.88,110373.0,343.9369,344.0167,343.3289,343.7675,110373.0
2025-01-30 15:25:00,344.88,345.1,344.5,344.52,54277.0,343.7675,343.9868,343.3887,343.4086,54277.0
2025-01-30 15:30:00,344.57,344.6,343.76,344.56,97169.0,343.4585,343.4884,342.6511,343.4485,97169.0
2025-01-30 15:35:00,344.57,344.58,342.02,342.09,99747.0,343.4585,343.4684,340.9167,340.9865,99747.0
2025-01-30 15:40:00,342.03,343.04,341.4,341.51,95496.0,340.9267,341.9334,340.2987,340.4083,95496.0
2025-01-30 15:45:00,341.5,342.8,341.3,342.63,98888.0,340.3984,341.6942,340.199,341.5247,98888.0
2025-01-30 15:50:00,342.62,343.31,342.38,343.02,97783.0,341.5148,342.2025,341.2755,341.9135,97783.0
2025-01-30 15:55:00,342.94,343.86,342.91,343.57,282524.0,341.8337,342.7508,341.8038,342.4617,282524.0
2025-01-31 09:30:00,348.0,349.5,346.7,347.13,193681.0,346.8774,348.3726,345.5816,346.0102,193681.0
2025-01-31 09:35:00,347.03,347.34,344.87,345.86,60285.0,345.9105,346.2195,343.7575,344.7443,60285.0
2025-01-31 09:40:00,345.98,346.71,344.81,345.12,39452.0,344.8639,345.5916,343.6977,344.0067,39452.0
2025-01-31 09:45:00,345.17,345.18,343.22,344.15,70516.0,344.0565,344.0665,342.1128,343.0398,70516.0
2025-01-31 09:50:00,344.17,345.99,343.88,344.97,62349.0,343.0598,344.8739,342.7707,343.8572,62349.0
2025-01-31 09:55:00,344.75,345.62,343.77,345.62,56997.0,343.6379,344.5051,342.661,344.5051,56997.0
2025-01-31 10:00:00,345.62,346.65,345.37,346.37,33529.0,344.5051,345.5318,344.2559,345.2527,33529.0
2025-01-31 10:05:00,346.42,346.71,345.59,346.02,21197.0,345.3025,345.5916,344.4752,344.9038,21197.0
2025-01-31 10:10:00,345.88,347.1,345.84,346.59,31819.0,344.7642,345.9803,344.7244,345.4719,31819.0
2025-01-31 10:15:00,346.87,346.96,346.17,346.4,28097.0,345.751,345.8408,345.0533,345.2826,28097.0
2025-01-31 10:20:00,346.4,347.38,345.96,347.3,52184.0,345.2826,346.2594,344.844,346.1797,52184.0
2025-01-31 10:25:00,347.36,347.91,347.36,347.52,30896.0,346.2395,346.7877,346.2395,346.3989,30896.0
2025-01-31 10:30:00,347.52,347.86,347.38,347.57,23978.0,346.3989,346.7379,346.2594,346.4488,23978.0
2025-01-31 10:35:00,347.44,347.77,346.73,347.0,33027.0,346.3192,346.6481,345.6115,345.8806,33027.0
2025-01-31 10:40:00,347.01,347.01,346.06,346.42,12904.0,345.8906,345.8906,344.9437,345.3025,12904.0
2025-01-31 10:45:00,346.42,346.69,346.0,346.51,13910.0,345.3025,345.5716,344.8839,345.3922,13910.0
2025-01-31 10:50:00,346.56,346.8,346.4,346.5,24328.0,345.442,345.6813,345.2826,345.3822,24328.0
2025-01-31 10:55:00,346.65,347.46,346.61,346.61,15188.0,345.5318,346.3391,345.4919,345.4919,15188.0
2025-01-31 11:00:00,346.82,347.3,346.53,346.57,11127.0,345.7012,346.1797,345.4121,345.452,11127.0
2025-01-31 11:05:00,346.58,347.55,346.58,347.51,39561.0,345.462,346.4289,345.462,346.389,39561.0
2025-01-31 11:10:00,347.51,347.85,347.34,347.38,28781.0,346.389,346.7279,346.2195,346.2594,28781.0
2025-01-31 11:15:00,347.47,347.78,346.99,347.53,21759.0,346.3491,346.6581,345.8707,346.4089,21759.0
2025-01-31 11:20:00,347.53,347.73,347.27,347.63,22953.0,346.4089,346.6083,346.1498,346.5086,22953.0
2025-01-31 11:25:00,347.63,347.83,347.02,347.72,29865.0,346.5086,346.7079,345.9006,346.5983,29865.0
2025-01-31 11:30:00,347.56,348.42,347.56,348.06,36881.0,346.4388,347.296,346.4388,346.9372,36881.0
2025-01-31 11:35:00,347.95,348.4,347.93,348.04,14235.0,346.8276,347.2761,346.8076,346.9173,14235.0
2025-01-31 11:40:00,347.95,348.12,347.5,347.66,19190.0,346.8276,346.997,346.379,346.5385,19190.0
2025-01-31 11:45:00,347.58,348.58,347.57,348.58,17727.0,346.4588,347.4555,346.4488,347.4555,17727.0
2025-01-31 11:50:00,348.52,348.7,348.22,348.69,18424.0,347.3957,347.5751,347.0967,347.5652,18424.0
2025-01-31 11:55:00,348.77,348.99,348.49,348.56,29094.0,347.6449,347.8642,347.3658,347.4356,29094.0
2025-01-31 12:00:00,348.68,349.01,348.08,348.2,23902.0,347.5552,347.8841,346.9571,347.0768,23902.0
2025-01-31 12:05:00,348.09,348.09,347.33,347.62,26873.0,346.9671,346.9671,346.2096,346.4986,26873.0
2025-01-31 12:10:00,347.62,348.0,347.31,348.0,16041.0,346.4986,346.8774,346.1896,346.8774,16041.0
2025-01-31 12:15:00,347.84,347.95,347.44,347.94,14859.0,346.7179,346.8276,346.3192,346.8176,14859.0
2025-01-31 12:20:00,347.81,348.28,347.67,348.28,17331.0,346.688,347.1565,346.5485,347.1565,17331.0
2025-01-31 12:25:00,348.28,348.28,347.42,347.44,6815.0,347.1565,347.1565,346.2993,346.3192,6815.0
2025-01-31 12:30:00,347.5,347.76,347.11,347.18,25569.0,346.379,346.6382,345.9903,346.06,25569.0
2025-01-31 12:35:00,347.11,347.41,347.02,347.2,16699.0,345.9903,346.2893,345.9006,346.08,16699.0
2025-01-31 12:40:00,347.11,347.43,347.11,347.24,10289.0,345.9903,346.3092,345.9903,346.1199,10289.0
2025-01-31 12:45:00,347.22,347.34,346.94,347.21,11222.0,346.0999,346.2195,345.8208,346.0899,11222.0
2025-01-31 12:50:00,347.0,347.3,346.88,346.95,23062.0,345.8806,346.1797,345.761,345.8308,23062.0
2025-01-31 12:55:00,346.9,346.92,346.4,346.67,14654.0,345.7809,345.8009,345.2826,345.5517,14654.0
2025-01-31 13:00:00,346.58,346.59,346.3,346.51,9736.0,345.462,345.4719,345.1829,345.3922,9736.0
2025-01-31 13:05:00,346.51,346.8,346.4,346.53,10306.0,345.3922,345.6813,345.2826,345.4121,10306.0
2025-01-31 13:10:00,346.53,346.67,346.26,346.35,3384.0,345.4121,345.5517,345.143,345.2327,3384.0
2025-01-31 13:15:00,346.38,346.46,345.14,345.46,17582.0,345.2626,345.3424,344.0266,344.3456,17582.0
2025-01-31 13:20:00,345.37,345.74,344.78,345.07,37982.0,344.2559,344.6247,343.6678,343.9569,37982.0
2025-01-31 13:25:00,345.17,345.19,344.11,344.42,17039.0,344.0565,344.0765,342.9999,343.3089,17039.0
2025-01-31 13:30:00,344.23,344.73,343.3,343.3,34819.0,343.1196,343.6179,342.1926,342.1926,34819.0
2025-01-31 13:35:00,343.31,344.04,342.88,344.03,63437.0,342.2025,342.9302,341.7739,342.9202,63437.0
2025-01-31 13:40:00,343.99,344.42,343.43,343.72,29269.0,342.8803,343.3089,342.3221,342.6112,29269.0
2025-01-31 13:45:00,343.77,344.15,343.56,343.77,28231.0,342.661,343.0398,342.4517,342.661,28231.0
2025-01-31 13:50:00,344.13,344.28,342.88,343.6,72023.0,343.0199,343.1694,341.7739,342.4916,72023.0
2025-01-31 13:55:00,343.53,343.9,343.29,343.65,10648.0,342.4218,342.7906,342.1826,342.5414,10648.0
2025-01-31 14:00:00,343.53,343.86,342.88,343.03,65293.0,342.4218,342.7508,341.7739,341.9234,65293.0
2025-01-31 14:05:00,342.94,342.94,341.75,342.16,57455.0,341.8337,341.8337,340.6476,341.0562,57455.0
2025-01-31 14:10:00,342.09,342.82,341.93,342.74,55044.0,340.9865,341.7141,340.827,341.6344,55044.0
2025-01-31 14:15:00,342.78,342.88,341.82,342.09,46459.0,341.6742,341.7739,340.7173,340.9865,46459.0
2025-01-31 14:20:00,342.14,342.26,341.7,342.11,19038.0,341.0363,341.1559,340.5977,341.0064,19038.0
2025-01-31 14:25:00,342.13,342.55,342.0,342.42,20464.0,341.0263,341.445,340.8968,341.3154,20464.0
2025-01-31 14:30:00,342.5,342.99,342.07,342.99,38219.0,341.3951,341.8836,340.9665,341.8836,38219.0
2025-01-31 14:35:00,342.99,342.99,341.7,341.89,19108.0,341.8836,341.8836,340.5977,340.7871,19108.0
2025-01-31 14:40:00,341.75,342.06,341.36,341.36,44540.0,340.6476,340.9566,340.2588,340.2588,44540.0
2025-01-31 14:45:00,341.36,341.81,340.76,341.81,28072.0,340.2588,340.7074,339.6608,340.7074,28072.0
2025-01-31 14:50:00,341.8,342.64,341.74,342.55,32422.0,340.6974,341.5347,340.6376,341.445,32422.0
2025-01-31 14:55:00,342.69,343.02,342.36,342.76,53670.0,341.5845,341.9135,341.2556,341.6543,53670.0
2025-01-31 15:00:00,342.57,342.64,341.46,341.58,16303.0,341.4649,341.5347,340.3585,340.4781,16303.0
2025-01-31 15:05:00,341.6,341.91,341.04,341.24,29781.0,340.498,340.807,339.9399,340.1392,29781.0
2025-01-31 15:10:00,341.27,341.32,340.59,340.71,29569.0,340.1691,340.2189,339.4913,339.6109,29569.0
2025-01-31 15:15:00,340.71,340.96,340.36,340.73,57147.0,339.6109,339.8601,339.262,339.6309,57147.0
2025-01-31 15:20:00,340.84,341.26,340.7,341.23,30119.0,339.7405,340.1591,339.6009,340.1292,30119.0
2025-01-31 15:25:00,341.25,341.26,340.34,340.56,30085.0,340.1492,340.1591,339.2421,339.4614,30085.0
2025-01-31 15:30:00,340.67,341.17,340.37,341.03,45128.0,339.571,340.0694,339.272,339.9299,45128.0
2025-01-31 15:35:00,341.03,341.21,340.3,340.31,62136.0,339.9299,340.1093,339.2022,339.2122,62136.0
2025-01-31 15:40:00,340.3,340.73,340.1,340.12,37990.0,339.2022,339.6309,339.0029,339.0228,37990.0
2025-01-31 15:45:00,340.22,341.63,340.17,341.47,54094.0,339.1225,340.5279,339.0727,340.3685,54094.0
2025-01-31 15:50:00,341.67,342.15,341.0,341.85,94992.0,340.5678,341.0463,339.9,340.7472,94992.0
2025-01-31 15:55:00,341.85,342.0,341.06,341.5,377322.0,340.7472,340.8968,339.9598,340.3984,377322.0
2025-02-03 09:30:00,335.65,338.65,334.0,335.9,320429.0,334.5672,337.5576,332.9226,334.8164,320429.0
2025-02-03 09:35:00,336.29,337.67,335.52,336.5,89613.0,335.2052,336.5807,334.4377,335.4145,89613.0
2025-02-03 09:40:00,336.41,336.57,333.57,334.11,99805.0,335.3248,335.4843,332.4939,333.0322,99805.0
2025-02-03 09:45:00,334.11,334.44,332.61,332.69,89718.0,333.0322,333.3611,331.537,331.6168,89718.0
2025-02-03 09:50:00,332.75,333.12,331.26,332.7,66709.0,331.6766,332.0454,330.1914,331.6268,66709.0
2025-02-03 09:55:00,332.63,334.95,332.27,334.47,46015.0,331.557,333.8695,331.1981,333.391,46015.0
2025-02-03 10:00:00,334.28,335.01,333.51,333.83,56120.0,333.2017,333.9293,332.4341,332.7531,56120.0
2025-02-03 10:05:00,334.01,335.06,333.59,334.43,41678.0,332.9325,333.9791,332.5139,333.3512,41678.0
2025-02-03 10:10:00,334.34,334.37,332.38,332.73,52632.0,333.2615,333.2914,331.3078,331.6567,52632.0
2025-02-03 10:15:00,332.84,333.07,332.12,332.85,30253.0,331.7663,331.9956,331.0486,331.7763,30253.0
2025-02-03 10:20:00,332.84,335.47,332.84,335.31,40212.0,331.7663,334.3878,331.7663,334.2283,40212.0
2025-02-03 10:25:00,335.3,337.35,335.06,337.17,42693.0,334.2184,336.2618,333.9791,336.0823,42693.0
2025-02-03 10:30:00,337.18,337.54,336.26,337.34,34081.0,336.0923,336.4511,335.1753,336.2518,34081.0
2025-02-03 10:35:00,337.28,337.65,336.38,337.17,27115.0,336.192,336.5608,335.2949,336.0823,27115.0
2025-02-03 10:40:00,337.36,338.89,336.77,338.79,44745.0,336.2717,337.7968,335.6836,337.6971,44745.0
2025-02-03 10:45:00,338.43,338.77,336.97,337.7,41454.0,337.3383,337.6772,335.883,336.6106,41454.0
2025-02-03 10:50:00,337.75,338.14,337.22,337.59,33794.0,336.6605,337.0492,336.1322,336.501,33794.0
2025-02-03 10:55:00,337.6,338.35,337.53,338.02,26566.0,336.5109,337.2585,336.4412,336.9296,26566.0
2025-02-03 11:00:00,338.01,338.9,337.53,337.77,26484.0,336.9196,337.8068,336.4412,336.6804,26484.0
2025-02-03 11:05:00,337.77,338.11,336.8,338.06,22944.0,336.6804,337.0193,335.7135,336.9695,22944.0
2025-02-03 11:10:00,337.97,338.42,337.69,337.88,23978.0,336.8798,337.3283,336.6007,336.79,23978.0
2025-02-03 11:15:00,337.98,338.63,337.95,338.48,16816.0,336.8897,337.5376,336.8598,337.3881,16816.0
2025-02-03 11:20:00,338.67,338.82,338.33,338.48,16165.0,337.5775,337.727,337.2386,337.3881,16165.0
2025-02-03 11:25:00,338.62,338.82,337.83,337.83,13232.0,337.5277,337.727,336.7402,336.7402,13232.0
2025-02-03 11:30:00,337.8,338.42,337.33,338.31,23891.0,336.7103,337.3283,336.2418,337.2187,23891.0
2025-02-03 11:35:00,338.32,338.32,337.69,337.87,10308.0,337.2286,337.2286,336.6007,336.7801,10308.0
2025-02-03 11:40:00,337.99,338.7,337.62,338.69,27182.0,336.8997,337.6074,336.5309,337.5974,27182.0
2025-02-03 11:45:00,338.61,338.7,337.46,337.85,25617.0,337.5177,337.6074,336.3714,336.7601,25617.0
2025-02-03 11:50:00,337.65,338.17,337.54,337.99,24996.0,336.5608,337.0791,336.4511,336.8997,24996.0
2025-02-03 11:55:00,337.79,337.8,336.54,336.75,16703.0,336.7003,336.7103,335.4544,335.6637,16703.0
2025-02-03 12:00:00,336.84,337.22,336.66,337.21,10911.0,335.7534,336.1322,335.574,336.1222,10911.0
2025-02-03 12:05:00,337.22,337.65,336.9,337.55,9227.0,336.1322,336.5608,335.8132,336.4611,9227.0
2025-02-03 12:10:00,337.57,337.64,336.84,337.21,11550.0,336.481,336.5508,335.7534,336.1222,11550.0
2025-02-03 12:15:00,337.21,337.51,337.04,337.47,9599.0,336.1222,336.4212,335.9528,336.3814,9599.0
2025-02-03 12:20:00,337.5,338.58,337.48,338.51,10277.0,336.4113,337.4878,336.3913,337.418,10277.0
2025-02-03 12:25:00,338.61,338.8,338.02,338.02,15908.0,337.5177,337.7071,336.9296,336.9296,15908.0
2025-02-03 12:30:00,338.1,338.17,337.53,337.55,8180.0,337.0093,337.0791,336.4412,336.4611,8180.0
2025-02-03 12:35:00,337.41,337.51,336.85,336.94,15753.0,336.3216,336.4212,335.7634,335.8531,15753.0
2025-02-03 12:40:00,336.94,336.97,336.51,336.63,23377.0,335.8531,335.883,335.4245,335.5441,23377.0
2025-02-03 12:45:00,336.63,336.77,336.36,336.62,64266.0,335.5441,335.6836,335.2749,335.5341,64266.0
2025-02-03 12:50:00,336.69,337.79,336.68,337.66,13712.0,335.6039,336.7003,335.5939,336.5708,13712.0
2025-02-03 12:55:00,337.64,337.74,336.46,337.74,23563.0,336.5508,336.6505,335.3746,336.6505,23563.0
2025-02-03 13:00:00,337.61,338.15,336.72,338.13,7771.0,336.5209,337.0592,335.6338,337.0392,7771.0
2025-02-03 13:05:00,338.24,338.55,337.88,338.14,12237.0,337.1489,337.4579,336.79,337.0492,12237.0
2025-02-03 13:10:00,338.03,339.28,337.95,339.16,17450.0,336.9396,338.1855,336.8598,338.0659,17450.0
2025-02-03 13:15:00,339.17,339.28,338.07,338.29,17709.0,338.0759,338.1855,336.9794,337.1987,17709.0
2025-02-03 13:20:00,338.33,338.54,338.09,338.38,6768.0,337.2386,337.4479,336.9994,337.2884,6768.0
2025-02-03 13:25:00,338.42,338.74,338.29,338.42,8402.0,337.3283,337.6473,337.1987,337.3283,8402.0
2025-02-03 13:30:00,338.58,338.91,338.39,338.89,15958.0,337.4878,337.8167,337.2984,337.7968,15958.0
2025-02-03 13:35:00,338.83,339.05,338.71,338.79,16940.0,337.737,337.9563,337.6174,337.6971,16940.0
2025-02-03 13:40:00,338.8,339.05,338.42,338.62,18990.0,337.7071,337.9563,337.3283,337.5277,18990.0
2025-02-03 13:45:00,338.62,339.08,338.48,338.85,20249.0,337.5277,337.9862,337.3881,337.7569,20249.0
2025-02-03 13:50:00,338.85,339.12,338.78,338.95,26551.0,337.7569,338.026,337.6871,337.8566,26551.0
2025-02-03 13:55:00,338.96,339.8,338.95,339.8,33650.0,337.8666,338.7039,337.8566,338.7039,33650.0
2025-02-03 14:00:00,339.67,339.85,339.39,339.61,16055.0,338.5743,338.7537,338.2952,338.5145,16055.0
2025-02-03 14:05:00,339.54,340.28,339.31,340.22,29584.0,338.4447,339.1823,338.2154,339.1225,29584.0
2025-02-03 14:10:00,340.13,340.47,340.05,340.34,20076.0,339.0328,339.3717,338.953,339.2421,20076.0
2025-02-03 14:15:00,340.36,340.83,340.3,340.68,17010.0,339.262,339.7305,339.2022,339.581,17010.0
2025-02-03 14:20:00,340.6,340.73,340.35,340.73,19399.0,339.5013,339.6309,339.2521,339.6309,19399.0
2025-02-03 14:25:00,340.63,340.8,340.5,340.5,12905.0,339.5312,339.7006,339.4016,339.4016,12905.0
2025-02-03 14:30:00,340.54,340.63,340.43,340.54,8325.0,339.4415,339.5312,339.3318,339.4415,8325.0
2025-02-03 14:35:00,340.5,340.5,340.09,340.3,18395.0,339.4016,339.4016,338.9929,339.2022,18395.0
2025-02-03 14:40:00,340.29,341.0,340.17,340.94,9323.0,339.1923,339.9,339.0727,339.8402,9323.0
2025-02-03 14:45:00,340.96,341.08,340.8,340.88,19581.0,339.8601,339.9797,339.7006,339.7804,19581.0
2025-02-03 14:50:00,340.79,340.96,340.68,340.9,15311.0,339.6907,339.8601,339.581,339.8003,15311.0
2025-02-03 14:55:00,340.86,340.96,340.64,340.83,14926.0,339.7604,339.8601,339.5411,339.7305,14926.0
2025-02-03 15:00:00,340.83,340.87,340.44,340.65,11826.0,339.7305,339.7704,339.3418,339.5511,11826.0
2025-02-03 15:05:00,340.57,340.74,340.25,340.68,11310.0,339.4714,339.6408,339.1524,339.581,11310.0
2025-02-03 15:10:00,340.57,340.74,340.4,340.63,14118.0,339.4714,339.6408,339.3019,339.5312,14118.0
2025-02-03 15:15:00,340.59,341.18,340.57,341.08,12986.0,339.4913,340.0794,339.4714,339.9797,12986.0
2025-02-03 15:20:00,341.08,341.46,341.08,341.42,15688.0,339.9797,340.3585,339.9797,340.3186,15688.0
2025-02-03 15:25:00,341.43,341.43,340.81,340.81,14413.0,340.3286,340.3286,339.7106,339.7106,14413.0
2025-02-03 15:30:00,340.81,340.86,340.2,340.74,21720.0,339.7106,339.7604,339.1026,339.6408,21720.0
2025-02-03 15:35:00,340.6,340.93,340.52,340.53,12820.0,339.5013,339.8302,339.4215,339.4315,12820.0
2025-02-03 15:40:00,340.52,340.61,339.35,339.36,53208.0,339.4215,339.5112,338.2553,338.2653,53208.0
2025-02-03 15:45:00,339.41,339.84,339.32,339.71,48398.0,338.3151,338.7437,338.2254,338.6141,48398.0
2025-02-03 15:50:00,339.75,340.0,339.53,339.6,76045.0,338.654,338.9032,338.4347,338.5045,76045.0
2025-02-03 15:55:00,339.56,339.56,338.94,339.2,152241.0,338.4646,338.4646,337.8466,338.1058,152241.0
2025-02-04 09:30:00,345.62,346.93,343.51,344.07,272459.0,344.5051,345.8109,342.4019,342.9601,272459.0
2025-02-04 09:35:00,343.84,345.15,342.98,344.59,76756.0,342.7308,344.0366,341.8736,343.4784,76756.0
2025-02-04 09:40:00,344.35,344.78,343.68,344.36,43251.0,343.2392,343.6678,342.5713,343.2491,43251.0
2025-02-04 09:45:00,344.56,344.61,341.63,341.86,52955.0,343.4485,343.4983,340.5279,340.7572,52955.0
2025-02-04 09:50:00,341.8,342.14,340.37,340.79,62997.0,340.6974,341.0363,339.272,339.6907,62997.0
2025-02-04 09:55:00,340.79,342.1,340.76,341.48,48221.0,339.6907,340.9964,339.6608,340.3784,48221.0
2025-02-04 10:00:00,341.48,341.89,339.85,340.63,68613.0,340.3784,340.7871,338.7537,339.5312,68613.0
2025-02-04 10:05:00,340.48,340.94,340.03,340.69,94423.0,339.3817,339.8402,338.9331,339.591,94423.0
2025-02-04 10:10:00,340.68,340.99,339.4,339.56,49690.0,339.581,339.89,338.3051,338.4646,49690.0
2025-02-04 10:15:00,339.57,339.9,338.67,339.73,63734.0,338.4746,338.8035,337.5775,338.6341,63734.0
2025-02-04 10:20:00,339.73,341.24,339.37,341.18,37315.0,338.6341,340.1392,338.2752,340.0794,37315.0
2025-02-04 10:25:00,341.25,341.69,339.9,339.9,34588.0,340.1492,340.5878,338.8035,338.8035,34588.0
2025-02-04 10:30:00,340.0,341.09,339.39,340.97,17446.0,338.9032,339.9897,338.2952,339.8701,17446.0
2025-02-04 10:35:00,340.98,342.07,340.85,341.15,36066.0,339.88,340.9665,339.7505,340.0495,36066.0
2025-02-04 10:40:00,341.4,341.88,340.89,340.93,18724.0,340.2987,340.7771,339.7903,339.8302,18724.0
2025-02-04 10:45:00,341.0,341.29,340.51,341.19,24826.0,339.9,340.189,339.4116,340.0894,24826.0
2025-02-04 10:50:00,341.16,341.43,340.82,341.33,32002.0,340.0595,340.3286,339.7206,340.2289,32002.0
2025-02-04 10:55:00,341.27,341.33,340.68,340.69,19453.0,340.1691,340.2289,339.581,339.591,19453.0
2025-02-04 11:00:00,340.84,341.45,340.63,341.28,20234.0,339.7405,340.3485,339.5312,340.1791,20234.0
2025-02-04 11:05:00,341.36,341.55,341.11,341.36,20957.0,340.2588,340.4482,340.0096,340.2588,20957.0
2025-02-04 11:10:00,341.28,341.61,341.28,341.5,16018.0,340.1791,340.508,340.1791,340.3984,16018.0
2025-02-04 11:15:00,341.52,341.97,341.32,341.42,18889.0,340.4183,340.8669,340.2189,340.3186,18889.0
2025-02-04 11:20:00,341.52,342.18,341.29,342.06,19279.0,340.4183,341.0762,340.189,340.9566,19279.0
2025-02-04 11:25:00,342.17,342.21,341.77,341.94,27722.0,341.0662,341.1061,340.6675,340.8369,27722.0
2025-02-04 11:30:00,341.98,342.13,341.67,341.88,17936.0,340.8768,341.0263,340.5678,340.7771,17936.0
2025-02-04 11:35:00,341.99,342.27,341.55,341.69,47466.0,340.8868,341.1659,340.4482,340.5878,47466.0
2025-02-04 11:40:00,341.77,341.78,340.59,341.0,26862.0,340.6675,340.6775,339.4913,339.9,26862.0
2025-02-04 11:45:00,340.61,340.96,340.27,340.54,13748.0,339.5112,339.8601,339.1723,339.4415,13748.0
2025-02-04 11:50:00,340.54,340.59,340.11,340.18,29368.0,339.4415,339.4913,339.0129,339.0826,29368.0
2025-02-04 11:55:00,340.31,340.61,340.0,340.44,12070.0,339.2122,339.5112,338.9032,339.3418,12070.0
2025-02-04 12:00:00,340.45,340.65,340.14,340.5,11283.0,339.3518,339.5511,339.0428,339.4016,11283.0
2025-02-04 12:05:00,340.55,340.58,340.0,340.37,33359.0,339.4514,339.4813,338.9032,339.272,33359.0
2025-02-04 12:10:00,340.5,340.94,340.37,340.67,19806.0,339.4016,339.8402,339.272,339.571,19806.0
2025-02-04 12:15:00,340.66,340.75,339.88,340.19,24789.0,339.5611,339.6508,338.7836,339.0926,24789.0
2025-02-04 12:20:00,340.43,340.51,340.0,340.49,13746.0,339.3318,339.4116,338.9032,339.3916,13746.0
2025-02-04 12:25:00,340.49,340.67,339.81,339.99,21320.0,339.3916,339.571,338.7138,338.8932,21320.0
2025-02-04 12:30:00,340.0,340.01,339.56,339.57,18404.0,338.9032,338.9132,338.4646,338.4746,18404.0
2025-02-04 12:35:00,339.7,340.06,339.7,339.95,19075.0,338.6042,338.963,338.6042,338.8534,19075.0
2025-02-04 12:40:00,339.89,340.14,339.73,340.06,37953.0,338.7936,339.0428,338.6341,338.963,37953.0
2025-02-04 12:45:00,340.0,340.25,339.82,340.22,22537.0,338.9032,339.1524,338.7238,339.1225,22537.0
2025-02-04 12:50:00,340.17,340.63,340.17,340.18,30472.0,339.0727,339.5312,339.0727,339.0826,30472.0
2025-02-04 12:55:00,340.27,341.17,340.13,341.15,21719.0,339.1723,340.0694,339.0328,340.0495,21719.0
2025-02-04 13:00:00,340.96,341.1,340.63,340.65,13375.0,339.8601,339.9997,339.5312,339.5511,13375.0
2025-02-04 13:05:00,340.65,340.8,340.33,340.74,18967.0,339.5511,339.7006,339.2321,339.6408,18967.0
2025-02-04 13:10:00,340.63,341.1,340.62,340.85,16819.0,339.5312,339.9997,339.5212,339.7505,16819.0
2025-02-04 13:15:00,340.84,341.02,340.74,340.9,12252.0,339.7405,339.9199,339.6408,339.8003,12252.0
2025-02-04 13:20:00,340.95,341.55,340.64,341.39,21061.0,339.8501,340.4482,339.5411,340.2887,21061.0
2025-02-04 13:25:00,341.38,341.49,341.12,341.32,19256.0,340.2788,340.3884,340.0196,340.2189,19256.0
2025-02-04 13:30:00,341.35,341.52,341.25,341.38,16199.0,340.2489,340.4183,340.1492,340.2788,16199.0
2025-02-04 13:35:00,341.38,341.72,341.37,341.55,13949.0,340.2788,340.6177,340.2688,340.4482,13949.0
2025-02-04 13:40:00,341.55,341.71,341.48,341.71,8460.0,340.4482,340.6077,340.3784,340.6077,8460.0
2025-02-04 13:45:00,341.75,341.82,341.48,341.73,22168.0,340.6476,340.7173,340.3784,340.6276,22168.0
2025-02-04 13:50:00,341.77,341.81,341.51,341.52,14787.0,340.6675,340.7074,340.4083,340.4183,14787.0
2025-02-04 13:55:00,341.67,341.85,341.39,341.39,21226.0,340.5678,340.7472,340.2887,340.2887,21226.0
2025-02-04 14:00:00,341.49,341.87,341.25,341.87,24467.0,340.3884,340.7672,340.1492,340.7672,24467.0
2025-02-04 14:05:00,341.88,342.27,341.87,342.04,20192.0,340.7771,341.1659,340.7672,340.9366,20192.0
2025-02-04 14:10:00,342.12,342.42,342.04,342.28,14212.0,341.0164,341.3154,340.9366,341.1759,14212.0
2025-02-04 14:15:00,342.28,342.42,342.12,342.25,16449.0,341.1759,341.3154,341.0164,341.1459,16449.0
2025-02-04 14:20:00,342.3,342.49,341.93,341.94,18989.0,341.1958,341.3852,340.827,340.8369,18989.0
2025-02-04 14:25:00,341.94,342.09,341.74,341.85,17215.0,340.8369,340.9865,340.6376,340.7472,17215.0
2025-02-04 14:30:00,341.92,342.08,341.68,341.83,18008.0,340.817,340.9765,340.5778,340.7273,18008.0
2025-02-04 14:35:00,341.83,341.96,341.65,341.84,15418.0,340.7273,340.8569,340.5479,340.7373,15418.0
2025-02-04 14:40:00,341.84,341.92,341.54,341.82,23462.0,340.7373,340.817,340.4382,340.7173,23462.0
2025-02-04 14:45:00,341.82,341.84,341.55,341.6,22682.0,340.7173,340.7373,340.4482,340.498,22682.0
2025-02-04 14:50:00,341.59,341.97,341.42,341.85,17818.0,340.4881,340.8669,340.3186,340.7472,17818.0
2025-02-04 14:55:00,341.85,341.93,341.26,341.73,36136.0,340.7472,340.827,340.1591,340.6276,36136.0
2025-02-04 15:00:00,341.75,341.76,341.34,341.6,16441.0,340.6476,340.6575,340.2389,340.498,16441.0
2025-02-04 15:05:00,341.59,341.9,341.54,341.82,17755.0,340.4881,340.7971,340.4382,340.7173,17755.0
2025-02-04 15:10:00,341.78,342.0,341.72,342.0,9333.0,340.6775,340.8968,340.6177,340.8968,9333.0
2025-02-04 15:15:00,341.96,342.16,341.82,342.0,17333.0,340.8569,341.0562,340.7173,340.8968,17333.0
2025-02-04 15:20:00,342.02,342.1,341.69,341.75,17177.0,340.9167,340.9964,340.5878,340.6476,17177.0
2025-02-04 15:25:00,341.78,342.12,341.66,342.03,15012.0,340.6775,341.0164,340.5579,340.9267,15012.0
2025-02-04 15:30:00,342.0,342.76,342.0,342.66,22059.0,340.8968,341.6543,340.8968,341.5546,22059.0
2025-02-04 15:35:00,342.66,343.31,342.45,343.26,27090.0,341.5546,342.2025,341.3453,342.1527,27090.0
2025-02-04 15:40:00,343.25,343.56,343.19,343.38,25646.0,342.1427,342.4517,342.0829,342.2723,25646.0
2025-02-04 15:45:00,343.42,343.5,342.79,342.98,39920.0,342.3122,342.3919,341.6842,341.8736,39920.0
2025-02-04 15:50:00,342.98,343.4,342.47,343.2,67469.0,341.8736,342.2922,341.3652,342.0929,67469.0
2025-02-04 15:55:00,343.32,344.33,343.08,344.15,216107.0,342.2125,343.2192,341.9733,343.0398,216107.0
2025-02-05 09:30:00,345.72,346.97,344.2,344.75,127170.0,344.6048,345.8507,343.0897,343.6379,127170.0
2025-02-05 09:35:00,344.68,344.77,341.73,343.98,77933.0,343.5681,343.6578,340.6276,342.8704,77933.0
2025-02-05 09:40:00,344.05,344.62,343.04,344.62,25717.0,342.9401,343.5083,341.9334,343.5083,25717.0
2025-02-05 09:45:00,344.44,345.26,343.14,343.41,44674.0,343.3289,344.1462,342.0331,342.3022,44674.0
2025-02-05 09:50:00,343.23,343.27,341.34,341.34,37735.0,342.1228,342.1627,340.2389,340.2389,37735.0
2025-02-05 09:55:00,341.25,341.3,339.95,340.22,42372.0,340.1492,340.199,338.8534,339.1225,42372.0
2025-02-05 10:00:00,340.36,341.23,339.0,339.4,52123.0,339.262,340.1292,337.9064,338.3051,52123.0
2025-02-05 10:05:00,339.46,340.13,338.87,339.39,38358.0,338.3649,339.0328,337.7769,338.2952,38358.0
2025-02-05 10:10:00,339.4,340.5,339.31,340.12,39588.0,338.3051,339.4016,338.2154,339.0228,39588.0
2025-02-05 10:15:00,340.12,340.12,339.22,339.38,21829.0,339.0228,339.0228,338.1257,338.2852,21829.0
2025-02-05 10:20:00,339.3,340.65,339.05,340.22,43971.0,338.2055,339.5511,337.9563,339.1225,43971.0
2025-02-05 10:25:00,340.34,340.93,339.99,340.81,31052.0,339.2421,339.8302,338.8932,339.7106,31052.0
2025-02-05 10:30:00,340.76,341.11,340.05,340.97,28028.0,339.6608,340.0096,338.953,339.8701,28028.0
2025-02-05 10:35:00,341.07,341.39,340.62,341.14,41058.0,339.9698,340.2887,339.5212,340.0395,41058.0
2025-02-05 10:40:00,341.14,341.33,340.03,341.17,33396.0,340.0395,340.2289,338.9331,340.0694,33396.0
2025-02-05 10:45:00,341.21,341.49,340.92,341.39,23563.0,340.1093,340.3884,339.8202,340.2887,23563.0
2025-02-05 10:50:00,341.39,341.79,341.06,341.34,41007.0,340.2887,340.6874,339.9598,340.2389,41007.0
2025-02-05 10:55:00,341.36,341.69,341.24,341.61,19513.0,340.2588,340.5878,340.1392,340.508,19513.0
2025-02-05 11:00:00,341.61,342.14,341.54,341.77,26926.0,340.508,341.0363,340.4382,340.6675,26926.0
2025-02-05 11:05:00,341.77,341.77,341.21,341.65,12174.0,340.6675,340.6675,340.1093,340.5479,12174.0
2025-02-05 11:10:00,341.65,342.18,341.59,342.01,20206.0,340.5479,341.0762,340.4881,340.9067,20206.0
2025-02-05 11:15:00,342.04,342.06,340.87,341.02,21844.0,340.9366,340.9566,339.7704,339.9199,21844.0
2025-02-05 11:20:00,341.26,341.46,340.93,341.46,21749.0,340.1591,340.3585,339.8302,340.3585,21749.0
2025-02-05 11:25:00,341.35,342.32,341.2,342.31,16053.0,340.2489,341.2157,340.0993,341.2058,16053.0
2025-02-05 11:30:00,342.31,342.5,341.95,342.3,35031.0,341.2058,341.3951,340.8469,341.1958,35031.0
2025-02-05 11:35:00,342.21,342.57,342.14,342.43,12672.0,341.1061,341.4649,341.0363,341.3254,12672.0
2025-02-05 11:40:00,342.44,342.5,342.11,342.38,19123.0,341.3353,341.3951,341.0064,341.2755,19123.0
2025-02-05 11:45:00,342.41,342.99,342.34,342.85,26045.0,341.3054,341.8836,341.2357,341.744,26045.0
2025-02-05 11:50:00,342.86,343.64,342.86,343.53,23898.0,341.754,342.5315,341.754,342.4218,23898.0
2025-02-05 11:55:00,343.53,343.55,342.88,343.18,12818.0,342.4218,342.4418,341.7739,342.0729,12818.0
2025-02-05 12:00:00,343.18,343.48,343.08,343.08,15031.0,342.0729,342.372,341.9733,341.9733,15031.0
2025-02-05 12:05:00,343.13,343.84,343.0,343.54,16268.0,342.0231,342.7308,341.8935,342.4318,16268.0
2025-02-05 12:10:00,343.53,343.53,342.97,343.01,9321.0,342.4218,342.4218,341.8636,341.9035,9321.0
2025-02-05 12:15:00,342.94,343.31,342.94,343.16,21538.0,341.8337,342.2025,341.8337,342.053,21538.0
2025-02-05 12:20:00,343.16,343.35,342.85,343.22,13286.0,342.053,342.2424,341.744,342.1128,13286.0
2025-02-05 12:25:00,343.22,343.48,343.07,343.07,10000.0,342.1128,342.372,341.9633,341.9633,10000.0
2025-02-05 12:30:00,343.11,343.55,343.04,343.28,14194.0,342.0032,342.4418,341.9334,342.1726,14194.0
2025-02-05 12:35:00,343.3,343.7,343.3,343.56,16096.0,342.1926,342.5913,342.1926,342.4517,16096.0
2025-02-05 12:40:00,343.56,343.96,343.39,343.87,15534.0,342.4517,342.8504,342.2823,342.7607,15534.0
2025-02-05 12:45:00,343.95,344.34,343.85,343.97,16294.0,342.8405,343.2292,342.7408,342.8604,16294.0
2025-02-05 12:50:00,344.06,344.16,343.86,344.08,11745.0,342.9501,343.0498,342.7508,342.97,11745.0
2025-02-05 12:55:00,344.08,344.23,343.91,343.91,13856.0,342.97,343.1196,342.8006,342.8006,13856.0
2025-02-05 13:00:00,344.03,344.27,343.89,344.06,18522.0,342.9202,343.1594,342.7807,342.9501,18522.0
2025-02-05 13:05:00,344.19,344.36,343.96,344.25,25078.0,343.0797,343.2491,342.8504,343.1395,25078.0
2025-02-05 13:10:00,344.25,344.36,343.94,344.2,14588.0,343.1395,343.2491,342.8305,343.0897,14588.0
2025-02-05 13:15:00,344.28,344.38,344.07,344.37,12193.0,343.1694,343.2691,342.9601,343.2591,12193.0
2025-02-05 13:20:00,344.39,344.63,344.15,344.18,19176.0,343.279,343.5183,343.0398,343.0697,19176.0
2025-02-05 13:25:00,344.14,344.14,343.6,343.97,21500.0,343.0299,343.0299,342.4916,342.8604,21500.0
2025-02-05 13:30:00,344.06,344.5,343.87,344.34,20241.0,342.9501,343.3887,342.7607,343.2292,20241.0
2025-02-05 13:35:00,344.27,344.8,344.26,344.67,52326.0,343.1594,343.6877,343.1495,343.5581,52326.0
2025-02-05 13:40:00,344.67,344.99,344.53,344.65,29486.0,343.5581,343.8771,343.4186,343.5382,29486.0
2025-02-05 13:45:00,344.65,345.33,344.53,345.26,25529.0,343.5382,344.216,343.4186,344.1462,25529.0
2025-02-05 13:50:00,345.26,345.49,345.0,345.17,21351.0,344.1462,344.3755,343.8871,344.0565,21351.0
2025-02-05 13:55:00,345.17,345.52,345.02,345.4,14221.0,344.0565,344.4054,343.907,344.2858,14221.0
2025-02-05 14:00:00,345.4,345.59,345.02,345.39,39780.0,344.2858,344.4752,343.907,344.2758,39780.0
2025-02-05 14:05:00,345.39,345.78,345.29,345.73,14919.0,344.2758,344.6646,344.1761,344.6147,14919.0
2025-02-05 14:10:00,345.71,345.85,345.59,345.69,23585.0,344.5948,344.7343,344.4752,344.5749,23585.0
2025-02-05 14:15:00,345.69,346.2,345.65,345.99,26548.0,344.5749,345.0832,344.535,344.8739,26548.0
2025-02-05 14:20:00,346.0,346.45,345.94,346.44,23445.0,344.8839,345.3324,344.824,345.3224,23445.0
2025-02-05 14:25:00,346.44,346.51,346.13,346.2,31629.0,345.3224,345.3922,345.0134,345.0832,31629.0
2025-02-05 14:30:00,346.15,346.51,345.99,346.15,35661.0,345.0334,345.3922,344.8739,345.0334,35661.0
2025-02-05 14:35:00,346.14,346.38,346.03,346.35,15634.0,345.0234,345.2626,344.9138,345.2327,15634.0
2025-02-05 14:40:00,346.3,346.5,346.19,346.5,21025.0,345.1829,345.3822,345.0732,345.3822,21025.0
2025-02-05 14:45:00,346.45,346.67,346.24,346.62,27250.0,345.3324,345.5517,345.1231,345.5019,27250.0
2025-02-05 14:50:00,346.57,346.74,346.39,346.74,17386.0,345.452,345.6215,345.2726,345.6215,17386.0
2025-02-05 14:55:00,346.66,347.11,346.42,346.67,31710.0,345.5417,345.9903,345.3025,345.5517,31710.0
2025-02-05 15:00:00,346.69,347.0,346.67,346.8,27517.0,345.5716,345.8806,345.5517,345.6813,27517.0
2025-02-05 15:05:00,346.77,347.11,346.74,347.1,24760.0,345.6514,345.9903,345.6215,345.9803,24760.0
2025-02-05 15:10:00,347.11,347.11,346.63,346.95,23071.0,345.9903,345.9903,345.5118,345.8308,23071.0
2025-02-05 15:15:00,347.0,347.13,346.93,347.12,26328.0,345.8806,346.0102,345.8109,346.0002,26328.0
2025-02-05 15:20:00,347.11,347.26,346.98,347.25,23958.0,345.9903,346.1398,345.8607,346.1298,23958.0
2025-02-05 15:25:00,347.21,347.24,346.62,346.67,26389.0,346.0899,346.1199,345.5019,345.5517,26389.0
2025-02-05 15:30:00,346.67,346.89,346.59,346.78,22075.0,345.5517,345.771,345.4719,345.6613,22075.0
2025-02-05 15:35:00,346.69,346.79,346.32,346.34,43464.0,345.5716,345.6713,345.2028,345.2228,43464.0
2025-02-05 15:40:00,346.34,346.37,345.76,345.81,35928.0,345.2228,345.2527,344.6446,344.6945,35928.0
2025-02-05 15:45:00,345.81,346.25,345.74,346.1,37139.0,344.6945,345.133,344.6247,344.9835,37139.0
2025-02-05 15:50:00,346.01,347.17,345.98,347.11,88425.0,344.8938,346.0501,344.8639,345.9903,88425.0
2025-02-05 15:55:00,347.17,348.04,347.02,347.97,232162.0,346.0501,346.9173,345.9006,346.8475,232162.0
2025-02-06 09:30:00,337.48,337.48,329.1,334.28,1147432.0,336.3913,336.3913,328.0384,333.2017,1147432.0
2025-02-06 09:35:00,334.28,334.78,329.5,332.25,566765.0,333.2017,333.7,328.4371,331.1782,566765.0
2025-02-06 09:40:00,332.51,333.55,330.4,332.42,490051.0,331.4374,332.474,329.3342,331.3477,490051.0
2025-02-06 09:45:00,332.47,333.65,331.26,332.61,380316.0,331.3975,332.5737,330.1914,331.537,380316.0
2025-02-06 09:50:00,332.58,336.0,331.59,335.77,317671.0,331.5071,334.9161,330.5203,334.6869,317671.0
2025-02-06 09:55:00,335.61,336.12,334.52,334.99,212414.0,334.5274,335.0357,333.4409,333.9094,212414.0
2025-02-06 10:00:00,335.0,335.6,332.7,333.26,179432.0,333.9193,334.5174,331.6268,332.1849,179432.0
2025-02-06 10:05:00,333.25,335.6,333.0,335.33,126041.0,332.175,334.5174,331.9258,334.2483,126041.0
2025-02-06 10:10:00,335.25,335.83,334.09,334.35,127604.0,334.1685,334.7467,333.0123,333.2714,127604.0
2025-02-06 10:15:00,334.2,336.66,334.2,335.29,112979.0,333.1219,335.574,333.1219,334.2084,112979.0
2025-02-06 10:20:00,335.54,335.54,334.15,334.34,91099.0,334.4576,334.4576,333.0721,333.2615,91099.0
2025-02-06 10:25:00,334.34,334.5,333.0,334.25,101325.0,333.2615,333.4209,331.9258,333.1718,101325.0
2025-02-06 10:30:00,334.29,334.84,333.16,333.94,161340.0,333.2116,333.7599,332.0853,332.8628,161340.0
2025-02-06 10:35:00,333.83,335.5,333.74,334.04,76564.0,332.7531,334.4177,332.6634,332.9624,76564.0
2025-02-06 10:40:00,334.3,335.12,332.6,332.78,87521.0,333.2216,334.0389,331.5271,331.7065,87521.0
2025-02-06 10:45:00,333.01,333.41,331.71,332.54,84754.0,331.9358,332.3345,330.6399,331.4673,84754.0
2025-02-06 10:50:00,332.53,332.66,331.77,332.16,49668.0,331.4573,331.5869,330.6998,331.0885,49668.0
2025-02-06 10:55:00,332.26,332.39,331.69,332.17,72295.0,331.1882,331.3178,330.62,331.0985,72295.0
2025-02-06 11:00:00,332.13,333.68,332.07,333.21,60352.0,331.0586,332.6036,330.9988,332.1351,60352.0
2025-02-06 11:05:00,333.14,333.94,332.75,332.96,53375.0,332.0653,332.8628,331.6766,331.8859,53375.0
2025-02-06 11:10:00,332.57,333.73,332.57,333.17,34124.0,331.4972,332.6534,331.4972,332.0952,34124.0
2025-02-06 11:15:00,333.28,333.7,332.23,332.3,57493.0,332.2049,332.6235,331.1583,331.228,57493.0
2025-02-06 11:20:00,332.45,332.85,331.63,331.8,75829.0,331.3776,331.7763,330.5602,330.7297,75829.0
2025-02-06 11:25:00,331.8,332.01,331.06,331.23,106862.0,330.7297,330.939,329.992,330.1615,106862.0
2025-02-06 11:30:00,331.37,332.45,331.2,331.62,85228.0,330.301,331.3776,330.1316,330.5502,85228.0
2025-02-06 11:35:00,331.62,332.19,331.01,331.32,68536.0,330.5502,331.1184,329.9422,330.2512,68536.0
2025-02-06 11:40:00,331.23,331.52,331.04,331.35,45002.0,330.1615,330.4506,329.9721,330.2811,45002.0
2025-02-06 11:45:00,331.35,332.15,331.07,331.95,108609.0,330.2811,331.0785,330.002,330.8792,108609.0
2025-02-06 11:50:00,331.99,333.23,331.76,333.12,54930.0,330.919,332.155,330.6898,332.0454,54930.0
2025-02-06 11:55:00,333.12,333.55,332.83,333.14,51449.0,332.0454,332.474,331.7563,332.0653,51449.0
2025-02-06 12:00:00,333.17,333.5,332.65,333.19,78903.0,332.0952,332.4242,331.5769,332.1152,78903.0
2025-02-06 12:05:00,333.16,333.72,333.12,333.62,25586.0,332.0853,332.6435,332.0454,332.5438,25586.0
2025-02-06 12:10:00,333.62,333.8,332.66,332.78,36536.0,332.5438,332.7232,331.5869,331.7065,36536.0
2025-02-06 12:15:00,332.78,334.5,332.68,334.5,40959.0,331.7065,333.4209,331.6068,333.4209,40959.0
2025-02-06 12:20:00,334.42,334.79,333.77,334.67,39320.0,333.3412,333.71,332.6933,333.5904,39320.0
2025-02-06 12:25:00,334.67,335.0,334.31,334.59,38200.0,333.5904,333.9193,333.2316,333.5107,38200.0
2025-02-06 12:30:00,334.6,335.0,334.25,334.29,42582.0,333.5206,333.9193,333.1718,333.2116,42582.0
2025-02-06 12:35:00,334.36,334.41,333.81,333.94,33744.0,333.2814,333.3312,332.7332,332.8628,33744.0
2025-02-06 12:40:00,334.13,334.18,332.73,332.9,63797.0,333.0521,333.102,331.6567,331.8261,63797.0
2025-02-06 12:45:00,332.94,333.2,332.82,333.2,37351.0,331.866,332.1251,331.7464,332.1251,37351.0
2025-02-06 12:50:00,333.2,333.47,332.92,333.1,46400.0,332.1251,332.3943,331.846,332.0255,46400.0
2025-02-06 12:55:00,333.1,333.45,332.82,332.92,27922.0,332.0255,332.3743,331.7464,331.846,27922.0
2025-02-06 13:00:00,333.01,333.47,332.93,333.3,20956.0,331.9358,332.3943,331.856,332.2248,20956.0
2025-02-06 13:05:00,333.29,333.48,332.83,332.86,34448.0,332.2149,332.4042,331.7563,331.7862,34448.0
2025-02-06 13:10:00,332.94,333.15,332.74,332.82,29860.0,331.866,332.0753,331.6666,331.7464,29860.0
2025-02-06 13:15:00,332.88,333.35,332.8,333.13,27236.0,331.8062,332.2747,331.7264,332.0554,27236.0
2025-02-06 13:20:00,333.08,333.27,332.38,332.43,24137.0,332.0055,332.1949,331.3078,331.3576,24137.0
2025-02-06 13:25:00,332.41,332.8,332.08,332.74,72542.0,331.3377,331.7264,331.0088,331.6666,72542.0
2025-02-06 13:30:00,332.75,333.28,332.74,333.0,33320.0,331.6766,332.2049,331.6666,331.9258,33320.0
2025-02-06 13:35:00,332.88,333.03,332.41,332.55,25348.0,331.8062,331.9557,331.3377,331.4772,25348.0
2025-02-06 13:40:00,332.5,333.18,332.1,332.58,32019.0,331.4274,332.1052,331.0287,331.5071,32019.0
2025-02-06 13:45:00,332.57,332.85,332.46,332.83,26966.0,331.4972,331.7763,331.3875,331.7563,26966.0
2025-02-06 13:50:00,332.87,332.99,332.43,332.84,30660.0,331.7962,331.9158,331.3576,331.7663,30660.0
2025-02-06 13:55:00,332.74,332.79,332.3,332.39,40475.0,331.6666,331.7165,331.228,331.3178,40475.0
2025-02-06 14:00:00,332.37,332.49,331.87,332.01,61605.0,331.2978,331.4174,330.7994,330.939,61605.0
2025-02-06 14:05:00,332.01,333.18,332.0,333.06,61819.0,330.939,332.1052,330.929,331.9856,61819.0
2025-02-06 14:10:00,333.06,333.83,332.98,333.57,45779.0,331.9856,332.7531,331.9059,332.4939,45779.0
2025-02-06 14:15:00,333.55,334.08,333.38,333.93,65768.0,332.474,333.0023,332.3046,332.8528,65768.0
2025-02-06 14:20:00,333.88,333.88,333.5,333.54,46639.0,332.8029,332.8029,332.4242,332.464,46639.0
2025-02-06 14:25:00,333.54,333.64,332.33,332.46,35713.0,332.464,332.5637,331.2579,331.3875,35713.0
2025-02-06 14:30:00,332.46,332.5,330.78,330.96,131411.0,331.3875,331.4274,329.7129,329.8924,131411.0
2025-02-06 14:35:00,330.96,331.62,330.88,331.19,76636.0,329.8924,330.5502,329.8126,330.1216,76636.0
2025-02-06 14:40:00,331.19,331.57,331.12,331.25,63135.0,330.1216,330.5004,330.0519,330.1814,63135.0
2025-02-06 14:45:00,331.31,331.57,330.97,331.44,65543.0,330.2412,330.5004,329.9023,330.3708,65543.0
2025-02-06 14:50:00,331.42,331.63,330.99,331.25,54956.0,330.3509,330.5602,329.9223,330.1814,54956.0
2025-02-06 14:55:00,331.38,331.76,330.59,331.02,98699.0,330.311,330.6898,329.5236,329.9522,98699.0
2025-02-06 15:00:00,331.02,331.08,330.71,330.88,76563.0,329.9522,330.012,329.6432,329.8126,76563.0
2025-02-06 15:05:00,330.93,331.13,330.71,330.77,56550.0,329.8625,330.0618,329.6432,329.703,56550.0
2025-02-06 15:10:00,330.79,331.51,330.62,331.31,71871.0,329.7229,330.4406,329.5535,330.2412,71871.0
2025-02-06 15:15:00,331.39,331.63,331.18,331.39,66258.0,330.321,330.5602,330.1117,330.321,66258.0
2025-02-06 15:20:00,331.44,332.54,331.23,332.36,111826.0,330.3708,331.4673,330.1615,331.2879,111826.0
2025-02-06 15:25:00,332.4,332.7,331.75,331.94,104983.0,331.3277,331.6268,330.6798,330.8692,104983.0
2025-02-06 15:30:00,331.95,332.5,331.8,332.07,114259.0,330.8792,331.4274,330.7297,330.9988,114259.0
2025-02-06 15:35:00,332.02,332.19,331.5,331.99,92497.0,330.9489,331.1184,330.4306,330.919,92497.0
2025-02-06 15:40:00,332.02,332.61,331.67,331.68,72933.0,330.9489,331.537,330.6001,330.61,72933.0
2025-02-06 15:45:00,331.74,332.0,330.9,331.0,204204.0,330.6699,330.929,329.8326,329.9322,204204.0
2025-02-06 15:50:00,331.16,331.86,330.67,331.34,283834.0,330.0917,330.7895,329.6033,330.2711,283834.0
2025-02-06 15:55:00,331.35,331.5,330.31,330.84,510663.0,330.2811,330.4306,329.2445,329.7728,510663.0
2025-02-07 09:30:00,332.0,333.77,329.7,333.02,294372.0,330.929,332.6933,328.6364,331.9457,294372.0
2025-02-07 09:35:00,333.02,333.37,331.34,332.0,158115.0,331.9457,332.2946,330.2711,330.929,158115.0
2025-02-07 09:40:00,332.0,333.22,331.62,331.79,149250.0,330.929,332.1451,330.5502,330.7197,149250.0
2025-02-07 09:45:00,331.82,332.0,330.68,331.36,89445.0,330.7496,330.929,329.6133,330.2911,89445.0
2025-02-07 09:50:00,331.21,331.84,330.96,331.23,78370.0,330.1416,330.7695,329.8924,330.1615,78370.0
2025-02-07 09:55:00,331.27,332.48,330.65,332.2,151384.0,330.2014,331.4075,329.5834,331.1284,151384.0
2025-02-07 10:00:00,332.05,332.65,330.69,331.13,82565.0,330.9789,331.5769,329.6232,330.0618,82565.0
2025-02-07 10:05:00,331.19,333.2,331.02,332.76,99336.0,330.1216,332.1251,329.9522,331.6866,99336.0
2025-02-07 10:10:00,332.62,332.72,330.28,331.02,51833.0,331.547,331.6467,329.2146,329.9522,51833.0
2025-02-07 10:15:00,331.06,331.65,330.1,330.74,68834.0,329.992,330.5801,329.0351,329.6731,68834.0
2025-02-07 10:20:00,330.58,331.76,330.3,331.66,69976.0,329.5136,330.6898,329.2345,330.5901,69976.0
2025-02-07 10:25:00,331.63,332.04,331.17,331.58,33885.0,330.5602,330.9689,330.1017,330.5104,33885.0
2025-02-07 10:30:00,331.34,332.43,331.2,332.32,31046.0,330.2711,331.3576,330.1316,331.248,31046.0
2025-02-07 10:35:00,332.3,333.82,332.18,333.21,83826.0,331.228,332.7431,331.1084,332.1351,83826.0
2025-02-07 10:40:00,333.13,333.5,332.5,332.76,47117.0,332.0554,332.4242,331.4274,331.6866,47117.0
2025-02-07 10:45:00,332.86,333.04,332.1,332.17,39067.0,331.7862,331.9657,331.0287,331.0985,39067.0
2025-02-07 10:50:00,332.33,332.62,330.31,330.59,75360.0,331.2579,331.547,329.2445,329.5236,75360.0
2025-02-07 10:55:00,330.63,331.72,330.51,331.46,45217.0,329.5634,330.6499,329.4438,330.3908,45217.0
2025-02-07 11:00:00,331.46,331.69,330.19,330.37,53728.0,330.3908,330.62,329.1249,329.3043,53728.0
2025-02-07 11:05:00,330.36,331.21,329.72,331.16,65237.0,329.2943,330.1416,328.6564,330.0917,65237.0
2025-02-07 11:10:00,331.12,331.44,330.61,330.64,25344.0,330.0519,330.3708,329.5435,329.5734,25344.0
2025-02-07 11:15:00,330.78,331.99,330.78,331.18,70902.0,329.7129,330.919,329.7129,330.1117,70902.0
2025-02-07 11:20:00,331.13,331.87,330.65,330.96,43175.0,330.0618,330.7994,329.5834,329.8924,43175.0
2025-02-07 11:25:00,330.84,331.19,330.18,330.4,41165.0,329.7728,330.1216,329.1149,329.3342,41165.0
2025-02-07 11:30:00,330.39,331.4,330.39,331.1,70690.0,329.3242,330.3309,329.3242,330.0319,70690.0
2025-02-07 11:35:00,331.07,331.07,330.4,330.4,28467.0,330.002,330.002,329.3342,329.3342,28467.0
2025-02-07 11:40:00,330.51,330.85,329.61,329.62,42277.0,329.4438,329.7827,328.5467,328.5567,42277.0
2025-02-07 11:45:00,329.58,329.75,328.82,328.95,50007.0,328.5168,328.6863,327.7593,327.8889,50007.0
2025-02-07 11:50:00,329.0,329.17,328.37,329.02,34806.0,327.9387,328.1081,327.3107,327.9586,34806.0
2025-02-07 11:55:00,328.88,329.49,328.5,328.52,43698.0,327.8191,328.4271,327.4403,327.4602,43698.0
2025-02-07 12:00:00,328.41,328.57,327.61,327.82,45317.0,327.3506,327.5101,326.5532,326.7625,45317.0
2025-02-07 12:05:00,327.82,328.22,327.11,328.16,62384.0,326.7625,327.1612,326.0548,327.1014,62384.0
2025-02-07 12:10:00,328.22,328.22,326.9,327.6,52886.0,327.1612,327.1612,325.8455,326.5432,52886.0
2025-02-07 12:15:00,327.49,327.69,326.26,327.05,75905.0,326.4336,326.6329,325.2075,325.995,75905.0
2025-02-07 12:20:00,327.05,327.55,326.76,326.85,70371.0,325.995,326.4934,325.7059,325.7956,70371.0
2025-02-07 12:25:00,326.85,327.23,326.62,326.96,64358.0,325.7956,326.1744,325.5664,325.9053,64358.0
2025-02-07 12:30:00,326.94,327.29,326.66,326.99,39151.0,325.8853,326.2342,325.6062,325.9352,39151.0
2025-02-07 12:35:00,327.03,327.15,326.59,327.0,57106.0,325.975,326.0947,325.5365,325.9451,57106.0
2025-02-07 12:40:00,327.01,327.07,325.76,326.42,55152.0,325.9551,326.0149,324.7091,325.367,55152.0
2025-02-07 12:45:00,326.65,326.74,325.91,326.59,63502.0,325.5963,325.686,324.8587,325.5365,63502.0
2025-02-07 12:50:00,326.59,326.71,325.89,326.02,59841.0,325.5365,325.6561,324.8387,324.9683,59841.0
2025-02-07 12:55:00,326.11,326.35,325.85,325.88,43949.0,325.058,325.2972,324.7989,324.8288,43949.0
2025-02-07 13:00:00,325.88,326.1,325.53,325.97,54520.0,324.8288,325.048,324.4799,324.9185,54520.0
2025-02-07 13:05:00,325.88,326.75,325.88,326.74,92433.0,324.8288,325.6959,324.8288,325.686,92433.0
2025-02-07 13:10:00,326.81,327.0,326.41,326.46,78494.0,325.7558,325.9451,325.357,325.4069,78494.0
2025-02-07 13:15:00,326.6,326.6,326.06,326.3,58458.0,325.5464,325.5464,325.0082,325.2474,58458.0
2025-02-07 13:20:00,326.2,326.31,325.9,326.27,42080.0,325.1477,325.2574,324.8487,325.2175,42080.0
2025-02-07 13:25:00,326.19,326.66,326.14,326.44,46285.0,325.1378,325.6062,325.0879,325.3869,46285.0
2025-02-07 13:30:00,326.49,326.61,325.95,326.03,53255.0,325.4368,325.5564,324.8985,324.9783,53255.0
2025-02-07 13:35:00,326.0,326.11,325.04,325.59,89254.0,324.9484,325.058,323.9915,324.5397,89254.0
2025-02-07 13:40:00,325.68,325.79,324.91,325.19,62601.0,324.6294,324.739,323.8619,324.141,62601.0
2025-02-07 13:45:00,325.19,325.22,324.82,325.03,34743.0,324.141,324.1709,323.7722,323.9815,34743.0
2025-02-07 13:50:00,325.04,325.43,324.7,324.72,36987.0,323.9915,324.3802,323.6526,323.6725,36987.0
2025-02-07 13:55:00,324.77,325.05,324.61,324.82,44834.0,323.7223,324.0014,323.5629,323.7722,44834.0
2025-02-07 14:00:00,324.85,326.03,324.7,325.95,47858.0,323.8021,324.9783,323.6526,324.8985,47858.0
2025-02-07 14:05:00,326.09,326.09,325.54,325.65,38967.0,325.0381,325.0381,324.4899,324.5995,38967.0
2025-02-07 14:10:00,325.68,325.68,324.86,324.97,23077.0,324.6294,324.6294,323.812,323.9217,23077.0
2025-02-07 14:15:00,324.95,325.27,324.89,325.19,24131.0,323.9018,324.2207,323.8419,324.141,24131.0
2025-02-07 14:20:00,325.19,325.36,324.6,324.97,30874.0,324.141,324.3104,323.5529,323.9217,30874.0
2025-02-07 14:25:00,325.04,325.11,324.33,324.56,24197.0,323.9915,324.0612,323.2838,323.513,24197.0
2025-02-07 14:30:00,324.54,325.0,324.4,324.88,26995.0,323.4931,323.9516,323.3535,323.832,26995.0
2025-02-07 14:35:00,324.86,324.95,324.58,324.7,23945.0,323.812,323.9018,323.5329,323.6526,23945.0
2025-02-07 14:40:00,324.7,324.85,324.01,324.85,42886.0,323.6526,323.8021,322.9648,323.8021,42886.0
2025-02-07 14:45:00,324.84,325.08,324.21,324.21,31674.0,323.7921,324.0313,323.1641,323.1641,31674.0
2025-02-07 14:50:00,324.22,324.38,323.8,324.09,36680.0,323.1741,323.3336,322.7555,323.0445,36680.0
2025-02-07 14:55:00,324.21,324.42,323.98,324.24,33398.0,323.1641,323.3735,322.9349,323.194,33398.0
2025-02-07 15:00:00,324.23,324.72,323.72,324.71,80178.0,323.1841,323.6725,322.6757,323.6625,80178.0
2025-02-07 15:05:00,324.62,325.03,324.36,324.75,42256.0,323.5728,323.9815,323.3137,323.7024,42256.0
2025-02-07 15:10:00,324.75,324.86,324.53,324.62,31734.0,323.7024,323.812,323.4831,323.5728,31734.0
2025-02-07 15:15:00,324.68,325.11,324.6,325.05,36294.0,323.6326,324.0612,323.5529,324.0014,36294.0
2025-02-07 15:20:00,324.94,325.03,324.53,324.83,25894.0,323.8918,323.9815,323.4831,323.7821,25894.0
2025-02-07 15:25:00,324.81,325.15,324.58,324.62,28493.0,323.7622,324.1011,323.5329,323.5728,28493.0
2025-02-07 15:30:00,324.66,325.5,324.64,325.43,42188.0,323.6127,324.45,323.5928,324.3802,42188.0
2025-02-07 15:35:00,325.54,325.54,324.69,324.89,37905.0,324.4899,324.4899,323.6426,323.8419,37905.0
2025-02-07 15:40:00,324.99,325.36,324.85,325.32,34052.0,323.9416,324.3104,323.8021,324.2706,34052.0
2025-02-07 15:45:00,325.36,325.84,325.25,325.76,61570.0,324.3104,324.7889,324.2008,324.7091,61570.0
2025-02-07 15:50:00,325.81,326.24,325.73,325.88,137409.0,324.759,325.1876,324.6792,324.8288,137409.0
2025-02-07 15:55:00,325.82,325.93,325.36,325.84,294651.0,324.7689,324.8786,324.3104,324.7889,294651.0
2025-02-10 09:30:00,327.92,331.28,327.92,331.02,248587.0,326.8622,330.2113,326.8622,329.9522,248587.0
2025-02-10 09:35:00,331.11,331.75,329.39,331.13,172467.0,330.0419,330.6798,328.3274,330.0618,172467.0
2025-02-10 09:40:00,331.16,331.16,329.74,330.0,79093.0,330.0917,330.0917,328.6763,328.9355,79093.0
2025-02-10 09:45:00,330.03,330.69,329.14,330.31,100235.0,328.9654,329.6232,328.0782,329.2445,100235.0
2025-02-10 09:50:00,330.32,330.36,329.74,330.06,79963.0,329.2544,329.2943,328.6763,328.9953,79963.0
2025-02-10 09:55:00,330.0,330.09,329.02,329.92,82463.0,328.9355,329.0252,327.9586,328.8557,82463.0
2025-02-10 10:00:00,330.04,331.0,329.79,330.04,88556.0,328.9753,329.9322,328.7261,328.9753,88556.0
2025-02-10 10:05:00,330.06,330.54,329.41,329.44,47828.0,328.9953,329.4737,328.3474,328.3773,47828.0
2025-02-10 10:10:00,329.43,329.59,328.37,328.56,45804.0,328.3673,328.5268,327.3107,327.5001,45804.0
2025-02-10 10:15:00,328.56,329.1,328.42,328.58,53671.0,327.5001,328.0384,327.3606,327.52,53671.0
2025-02-10 10:20:00,328.48,328.93,328.05,328.9,51524.0,327.4204,327.8689,326.9918,327.839,51524.0
2025-02-10 10:25:00,328.92,329.73,328.75,329.73,39057.0,327.8589,328.6663,327.6895,328.6663,39057.0
2025-02-10 10:30:00,329.74,331.0,329.57,330.52,106748.0,328.6763,329.9322,328.5069,329.4538,106748.0
2025-02-10 10:35:00,330.54,330.79,330.15,330.55,33497.0,329.4737,329.7229,329.085,329.4837,33497.0
2025-02-10 10:40:00,330.56,330.74,330.0,330.06,42325.0,329.4937,329.6731,328.9355,328.9953,42325.0
2025-02-10 10:45:00,330.06,330.39,329.52,330.11,51881.0,328.9953,329.3242,328.457,329.0451,51881.0
2025-02-10 10:50:00,330.12,330.26,329.71,329.85,51555.0,329.0551,329.1946,328.6464,328.7859,51555.0
2025-02-10 10:55:00,329.87,330.32,329.85,330.07,29626.0,328.8059,329.2544,328.7859,329.0052,29626.0
2025-02-10 11:00:00,330.07,330.61,330.0,330.06,20227.0,329.0052,329.5435,328.9355,328.9953,20227.0
2025-02-10 11:05:00,329.95,330.06,329.36,329.87,47291.0,328.8856,328.9953,328.2975,328.8059,47291.0
2025-02-10 11:10:00,329.87,330.26,329.77,330.19,30030.0,328.8059,329.1946,328.7062,329.1249,30030.0
2025-02-10 11:15:00,330.19,330.39,329.88,330.0,49427.0,329.1249,329.3242,328.8159,328.9355,49427.0
2025-02-10 11:20:00,330.0,330.14,329.41,329.63,39310.0,328.9355,329.075,328.3474,328.5667,39310.0
2025-02-10 11:25:00,329.69,329.95,329.36,329.74,39966.0,328.6265,328.8856,328.2975,328.6763,39966.0
2025-02-10 11:30:00,329.75,329.86,328.86,328.89,41937.0,328.6863,328.7959,327.7991,327.829,41937.0
2025-02-10 11:35:00,328.99,329.32,328.91,329.0,51138.0,327.9287,328.2577,327.849,327.9387,51138.0
2025-02-10 11:40:00,329.0,329.37,328.61,328.86,56045.0,327.9387,328.3075,327.5499,327.7991,56045.0
2025-02-10 11:45:00,328.9,329.0,328.47,328.51,22542.0,327.839,327.9387,327.4104,327.4503,22542.0
2025-02-10 11:50:00,328.52,329.46,328.41,329.2,50184.0,327.4602,328.3972,327.3506,328.138,50184.0
2025-02-10 11:55:00,329.3,329.32,328.91,329.1,30871.0,328.2377,328.2577,327.849,328.0384,30871.0
2025-02-10 12:00:00,329.0,329.14,328.56,328.94,19252.0,327.9387,328.0782,327.5001,327.8789,19252.0
2025-02-10 12:05:00,328.98,329.3,328.86,329.18,21546.0,327.9188,328.2377,327.7991,328.1181,21546.0
2025-02-10 12:10:00,329.18,329.18,328.55,328.7,26721.0,328.1181,328.1181,327.4901,327.6397,26721.0
2025-02-10 12:15:00,328.7,328.83,328.54,328.76,29992.0,327.6397,327.7692,327.4802,327.6995,29992.0
2025-02-10 12:20:00,328.67,329.58,328.57,329.58,43756.0,327.6098,328.5168,327.5101,328.5168,43756.0
2025-02-10 12:25:00,329.59,329.7,329.13,329.19,18624.0,328.5268,328.6364,328.0683,328.1281,18624.0
2025-02-10 12:30:00,329.27,329.98,329.04,329.85,46454.0,328.2078,328.9155,327.9786,328.7859,46454.0
2025-02-10 12:35:00,329.85,330.13,329.61,329.74,34493.0,328.7859,329.065,328.5467,328.6763,34493.0
2025-02-10 12:40:00,329.81,329.84,329.34,329.55,34465.0,328.7461,328.776,328.2776,328.4869,34465.0
2025-02-10 12:45:00,329.55,329.55,329.11,329.39,30972.0,328.4869,328.4869,328.0483,328.3274,30972.0
2025-02-10 12:50:00,329.39,329.69,329.18,329.6,18092.0,328.3274,328.6265,328.1181,328.5368,18092.0
2025-02-10 12:55:00,329.6,329.61,329.37,329.5,33684.0,328.5368,328.5467,328.3075,328.4371,33684.0
2025-02-10 13:00:00,329.48,329.96,329.37,329.59,25679.0,328.4171,328.8956,328.3075,328.5268,25679.0
2025-02-10 13:05:00,329.79,330.57,329.65,330.57,28844.0,328.7261,329.5036,328.5866,329.5036,28844.0
2025-02-10 13:10:00,330.48,330.67,330.04,330.15,44587.0,329.4139,329.6033,328.9753,329.085,44587.0
2025-02-10 13:15:00,330.06,330.17,329.67,330.04,44385.0,328.9953,329.1049,328.6065,328.9753,44385.0
2025-02-10 13:20:00,330.04,330.14,329.74,329.82,23765.0,328.9753,329.075,328.6763,328.756,23765.0
2025-02-10 13:25:00,329.82,329.98,329.69,329.91,16511.0,328.756,328.9155,328.6265,328.8458,16511.0
2025-02-10 13:30:00,329.94,329.94,329.45,329.57,22424.0,328.8757,328.8757,328.3872,328.5069,22424.0
2025-02-10 13:35:00,329.63,329.89,329.43,329.67,23331.0,328.5667,328.8258,328.3673,328.6065,23331.0
2025-02-10 13:40:00,329.68,329.77,329.51,329.67,18030.0,328.6165,328.7062,328.447,328.6065,18030.0
2025-02-10 13:45:00,329.67,329.68,329.3,329.54,10985.0,328.6065,328.6165,328.2377,328.4769,10985.0
2025-02-10 13:50:00,329.63,330.0,329.57,329.74,21447.0,328.5667,328.9355,328.5069,328.6763,21447.0
2025-02-10 13:55:00,329.74,329.89,329.63,329.75,24956.0,328.6763,328.8258,328.5667,328.6863,24956.0
2025-02-10 14:00:00,329.7,329.75,329.24,329.32,16158.0,328.6364,328.6863,328.1779,328.2577,16158.0
2025-02-10 14:05:00,329.39,329.51,329.24,329.43,16696.0,328.3274,328.447,328.1779,328.3673,16696.0
2025-02-10 14:10:00,329.41,329.49,329.24,329.38,32406.0,328.3474,328.4271,328.1779,328.3175,32406.0
2025-02-10 14:15:00,329.37,329.42,328.87,328.91,21286.0,328.3075,328.3573,327.8091,327.849,21286.0
2025-02-10 14:20:00,328.91,329.09,328.76,329.06,20915.0,327.849,328.0284,327.6995,327.9985,20915.0
2025-02-10 14:25:00,328.99,329.1,328.74,328.97,14846.0,327.9287,328.0384,327.6795,327.9088,14846.0
2025-02-10 14:30:00,328.93,328.93,328.35,328.43,14816.0,327.8689,327.8689,327.2908,327.3705,14816.0
2025-02-10 14:35:00,328.37,328.54,328.29,328.38,18774.0,327.3107,327.4802,327.231,327.3207,18774.0
2025-02-10 14:40:00,328.39,328.46,328.2,328.4,18354.0,327.3307,327.4004,327.1413,327.3406,18354.0
2025-02-10 14:45:00,328.38,328.47,328.06,328.06,26612.0,327.3207,327.4104,327.0017,327.0017,26612.0
2025-02-10 14:50:00,328.04,328.17,327.91,328.17,29685.0,326.9818,327.1114,326.8522,327.1114,29685.0
2025-02-10 14:55:00,328.18,328.63,328.13,328.28,36906.0,327.1213,327.5699,327.0715,327.221,36906.0
2025-02-10 15:00:00,328.26,328.34,328.02,328.07,29481.0,327.2011,327.2808,326.9619,327.0117,29481.0
2025-02-10 15:05:00,328.07,328.21,328.02,328.07,18236.0,327.0117,327.1512,326.9619,327.0117,18236.0
2025-02-10 15:10:00,328.03,328.08,327.84,327.97,23883.0,326.9718,327.0217,326.7824,326.912,23883.0
2025-02-10 15:15:00,327.93,328.0,327.66,327.66,17832.0,326.8721,326.9419,326.603,326.603,17832.0
2025-02-10 15:20:00,327.78,327.78,327.37,327.43,21708.0,326.7226,326.7226,326.3139,326.3738,21708.0
2025-02-10 15:25:00,327.4,327.52,327.25,327.44,36299.0,326.3439,326.4635,326.1943,326.3837,36299.0
2025-02-10 15:30:00,327.44,327.45,327.17,327.18,35609.0,326.3837,326.3937,326.1146,326.1246,35609.0
2025-02-10 15:35:00,327.13,327.32,327.01,327.13,28347.0,326.0747,326.2641,325.9551,326.0747,28347.0
2025-02-10 15:40:00,327.12,327.14,326.79,327.07,33944.0,326.0648,326.0847,325.7358,326.0149,33944.0
2025-02-10 15:45:00,327.02,327.09,326.69,326.99,62465.0,325.9651,326.0349,325.6361,325.9352,62465.0
2025-02-10 15:50:00,327.03,327.44,326.65,326.81,79541.0,325.975,326.3837,325.5963,325.7558,79541.0
2025-02-10 15:55:00,326.85,327.2,326.79,327.15,222046.0,325.7956,326.1445,325.7358,326.0947,222046.0
2025-02-11 09:30:00,324.02,326.12,323.75,324.91,207795.0,322.9748,325.068,322.7056,323.8619,207795.0
2025-02-11 09:35:00,324.97,325.25,323.79,324.73,64303.0,323.9217,324.2008,322.7455,323.6825,64303.0
2025-02-11 09:40:00,324.77,324.89,323.32,323.35,46836.0,323.7223,323.8419,322.277,322.3069,46836.0
2025-02-11 09:45:00,323.44,323.82,322.8,323.23,76299.0,322.3966,322.7754,321.7587,322.1873,76299.0
2025-02-11 09:50:00,323.31,323.8,322.58,322.8,71977.0,322.267,322.7555,321.5394,321.7587,71977.0
2025-02-11 09:55:00,322.81,324.0,322.33,323.21,67113.0,321.7687,322.9548,321.2902,322.1674,67113.0
2025-02-11 10:00:00,323.31,324.22,322.69,322.9,85992.0,322.267,323.1741,321.649,321.8584,85992.0
2025-02-11 10:05:00,322.88,323.64,322.81,323.36,40010.0,321.8384,322.596,321.7687,322.3169,40010.0
2025-02-11 10:10:00,323.5,324.0,323.13,323.98,106195.0,322.4564,322.9548,322.0876,322.9349,106195.0
2025-02-11 10:15:00,323.85,324.4,323.58,324.25,45903.0,322.8053,323.3535,322.5362,323.204,45903.0
2025-02-11 10:20:00,324.25,324.5,322.86,323.2,62886.0,323.204,323.4532,321.8185,322.1574,62886.0
2025-02-11 10:25:00,323.19,323.2,322.52,323.06,43652.0,322.1474,322.1574,321.4796,322.0179,43652.0
2025-02-11 10:30:00,323.06,323.59,322.56,323.19,70253.0,322.0179,322.5461,321.5195,322.1474,70253.0
2025-02-11 10:35:00,323.31,323.68,323.05,323.48,66839.0,322.267,322.6359,322.0079,322.4365,66839.0
2025-02-11 10:40:00,323.48,323.48,322.67,322.91,24322.0,322.4365,322.4365,321.6291,321.8683,24322.0
2025-02-11 10:45:00,322.93,323.45,322.77,323.25,22393.0,321.8883,322.4066,321.7288,322.2072,22393.0
2025-02-11 10:50:00,323.13,323.44,322.75,322.84,34897.0,322.0876,322.3966,321.7089,321.7986,34897.0
2025-02-11 10:55:00,322.9,323.1,322.6,322.99,36339.0,321.8584,322.0577,321.5593,321.9481,36339.0
2025-02-11 11:00:00,322.98,323.41,322.48,322.57,42326.0,321.9381,322.3667,321.4397,321.5294,42326.0
2025-02-11 11:05:00,322.53,323.25,322.38,323.25,26821.0,321.4896,322.2072,321.34,322.2072,26821.0
2025-02-11 11:10:00,323.25,323.3,322.79,323.07,27313.0,322.2072,322.2571,321.7487,322.0278,27313.0
2025-02-11 11:15:00,323.1,323.32,322.89,323.19,26141.0,322.0577,322.277,321.8484,322.1474,26141.0
2025-02-11 11:20:00,323.19,323.42,322.99,323.32,42713.0,322.1474,322.3767,321.9481,322.277,42713.0
2025-02-11 11:25:00,323.25,323.76,323.06,323.07,58213.0,322.2072,322.7156,322.0179,322.0278,58213.0
2025-02-11 11:30:00,323.18,323.37,322.96,322.96,31063.0,322.1375,322.3269,321.9182,321.9182,31063.0
2025-02-11 11:35:00,323.02,323.19,322.82,322.82,34077.0,321.978,322.1474,321.7786,321.7786,34077.0
2025-02-11 11:40:00,322.94,323.09,322.7,322.71,14731.0,321.8982,322.0478,321.659,321.669,14731.0
2025-02-11 11:45:00,322.74,322.9,322.48,322.53,26076.0,321.6989,321.8584,321.4397,321.4896,26076.0
2025-02-11 11:50:00,322.51,322.7,322.22,322.31,61789.0,321.4696,321.659,321.1806,321.2703,61789.0
2025-02-11 11:55:00,322.31,322.44,321.67,321.89,84747.0,321.2703,321.3999,320.6323,320.8516,84747.0
2025-02-11 12:00:00,321.78,322.53,321.71,322.05,86290.0,320.742,321.4896,320.6722,321.0111,86290.0
2025-02-11 12:05:00,322.0,322.12,321.26,321.58,36000.0,320.9613,321.0809,320.2237,320.5426,36000.0
2025-02-11 12:10:00,321.6,322.19,321.54,321.91,17692.0,320.5626,321.1507,320.5028,320.8716,17692.0
2025-02-11 12:15:00,321.85,322.56,321.81,322.56,40176.0,320.8118,321.5195,320.7719,321.5195,40176.0
2025-02-11 12:20:00,322.56,322.83,322.24,322.76,60253.0,321.5195,321.7886,321.2005,321.7188,60253.0
2025-02-11 12:25:00,322.77,322.83,322.45,322.5,23916.0,321.7288,321.7886,321.4098,321.4597,23916.0
2025-02-11 12:30:00,322.5,322.73,322.14,322.21,54871.0,321.4597,321.6889,321.1008,321.1706,54871.0
2025-02-11 12:35:00,322.21,322.35,322.07,322.33,16924.0,321.1706,321.3101,321.031,321.2902,16924.0
2025-02-11 12:40:00,322.33,322.67,322.26,322.27,73983.0,321.2902,321.6291,321.2204,321.2304,73983.0
2025-02-11 12:45:00,322.44,322.64,322.11,322.6,25105.0,321.3999,321.5992,321.0709,321.5593,25105.0
2025-02-11 12:50:00,322.53,322.68,322.38,322.45,10633.0,321.4896,321.6391,321.34,321.4098,10633.0
2025-02-11 12:55:00,322.45,322.5,322.31,322.36,13142.0,321.4098,321.4597,321.2703,321.3201,13142.0
2025-02-11 13:00:00,322.34,322.44,322.12,322.25,27922.0,321.3002,321.3999,321.0809,321.2105,27922.0
2025-02-11 13:05:00,322.29,322.34,322.11,322.21,26639.0,321.2503,321.3002,321.0709,321.1706,26639.0
2025-02-11 13:10:00,322.21,322.28,321.42,321.44,56602.0,321.1706,321.2404,320.3831,320.4031,56602.0
2025-02-11 13:15:00,321.5,322.05,321.47,321.93,22876.0,320.4629,321.0111,320.433,320.8915,22876.0
2025-02-11 13:20:00,321.93,322.15,321.74,322.15,12267.0,320.8915,321.1108,320.7021,321.1108,12267.0
2025-02-11 13:25:00,322.15,322.7,322.15,322.39,25928.0,321.1108,321.659,321.1108,321.35,25928.0
2025-02-11 13:30:00,322.37,322.7,322.29,322.52,13202.0,321.3301,321.659,321.2503,321.4796,13202.0
2025-02-11 13:35:00,322.62,322.69,322.34,322.51,26736.0,321.5793,321.649,321.3002,321.4696,26736.0
2025-02-11 13:40:00,322.57,322.76,322.47,322.53,29098.0,321.5294,321.7188,321.4298,321.4896,29098.0
2025-02-11 13:45:00,322.54,323.5,322.53,323.32,52746.0,321.4995,322.4564,321.4896,322.277,52746.0
2025-02-11 13:50:00,323.26,323.56,323.08,323.19,42178.0,322.2172,322.5162,322.0378,322.1474,42178.0
2025-02-11 13:55:00,323.15,323.28,323.08,323.08,13159.0,322.1076,322.2371,322.0378,322.0378,13159.0
2025-02-11 14:00:00,323.02,323.85,323.0,323.78,26039.0,321.978,322.8053,321.958,322.7355,26039.0
2025-02-11 14:05:00,323.85,324.28,323.66,324.15,61900.0,322.8053,323.2339,322.6159,323.1043,61900.0
2025-02-11 14:10:00,324.11,324.16,323.79,323.84,20539.0,323.0645,323.1143,322.7455,322.7953,20539.0
2025-02-11 14:15:00,323.83,323.92,323.7,323.84,20287.0,322.7854,322.8751,322.6558,322.7953,20287.0
2025-02-11 14:20:00,323.93,324.29,323.83,324.29,20528.0,322.885,323.2439,322.7854,323.2439,20528.0
2025-02-11 14:25:00,324.26,324.85,324.24,324.7,16443.0,323.214,323.8021,323.194,323.6526,16443.0
2025-02-11 14:30:00,324.72,324.86,324.48,324.51,32550.0,323.6725,323.812,323.4333,323.4632,32550.0
2025-02-11 14:35:00,324.55,325.44,324.49,325.3,30843.0,323.503,324.3902,323.4432,324.2506,30843.0
2025-02-11 14:40:00,325.38,325.99,325.38,325.75,24380.0,324.3304,324.9384,324.3304,324.6992,24380.0
2025-02-11 14:45:00,325.68,326.0,325.47,325.75,21881.0,324.6294,324.9484,324.4201,324.6992,21881.0
2025-02-11 14:50:00,325.77,325.86,325.44,325.66,22966.0,324.7191,324.8088,324.3902,324.6095,22966.0
2025-02-11 14:55:00,325.66,326.44,325.65,326.12,77580.0,324.6095,325.3869,324.5995,325.068,77580.0
2025-02-11 15:00:00,326.12,326.31,325.5,325.67,154834.0,325.068,325.2574,324.45,324.6194,154834.0
2025-02-11 15:05:00,325.51,325.65,325.22,325.22,22515.0,324.4599,324.5995,324.1709,324.1709,22515.0
2025-02-11 15:10:00,325.3,325.3,324.9,324.9,11725.0,324.2506,324.2506,323.8519,323.8519,11725.0
2025-02-11 15:15:00,324.9,325.07,324.83,325.01,26021.0,323.8519,324.0214,323.7821,323.9616,26021.0
2025-02-11 15:20:00,325.01,325.1,324.81,324.89,21928.0,323.9616,324.0513,323.7622,323.8419,21928.0
2025-02-11 15:25:00,324.88,325.08,324.84,324.89,15887.0,323.832,324.0313,323.7921,323.8419,15887.0
2025-02-11 15:30:00,324.97,324.98,324.66,324.71,13988.0,323.9217,323.9317,323.6127,323.6625,13988.0
2025-02-11 15:35:00,324.71,325.0,324.57,324.94,24997.0,323.6625,323.9516,323.523,323.8918,24997.0
2025-02-11 15:40:00,324.89,325.07,324.72,324.87,46686.0,323.8419,324.0214,323.6725,323.822,46686.0
2025-02-11 15:45:00,324.86,324.94,324.27,324.84,47174.0,323.812,323.8918,323.2239,323.7921,47174.0
2025-02-11 15:50:00,324.92,325.07,324.43,324.63,49651.0,323.8719,324.0214,323.3834,323.5828,49651.0
2025-02-11 15:55:00,324.71,325.01,324.32,324.42,194662.0,323.6625,323.9616,323.2738,323.3735,194662.0
2025-02-12 09:30:00,319.55,320.17,317.17,320.12,289278.0,318.5192,319.1372,316.1469,319.0873,289278.0
2025-02-12 09:35:00,320.08,320.37,318.0,319.34,115437.0,319.0475,319.3365,316.9742,318.3099,115437.0
2025-02-12 09:40:00,319.34,319.75,318.01,319.57,91710.0,318.3099,318.7185,316.9841,318.5391,91710.0
2025-02-12 09:45:00,319.5,320.0,318.75,319.47,96177.0,318.4693,318.9677,317.7218,318.4394,96177.0
2025-02-12 09:50:00,319.53,320.74,319.07,320.59,101148.0,318.4992,319.7053,318.0407,319.5558,101148.0
2025-02-12 09:55:00,320.71,321.27,320.33,320.76,80660.0,319.6754,320.2336,319.2967,319.7253,80660.0
2025-02-12 10:00:00,321.0,321.12,318.7,318.7,57228.0,319.9645,320.0841,317.6719,317.6719,57228.0
2025-02-12 10:05:00,318.83,318.97,318.08,318.08,38443.0,317.8015,317.941,317.0539,317.0539,38443.0
2025-02-12 10:10:00,318.2,318.3,316.97,317.04,64729.0,317.1735,317.2732,315.9475,316.0173,64729.0
2025-02-12 10:15:00,317.32,318.76,317.04,318.71,55421.0,316.2964,317.7317,316.0173,317.6819,55421.0
2025-02-12 10:20:00,318.71,319.14,318.2,318.73,38624.0,317.6819,318.1105,317.1735,317.7018,38624.0
2025-02-12 10:25:00,318.71,319.79,318.63,319.69,110550.0,317.6819,318.7584,317.6021,318.6587,110550.0
2025-02-12 10:30:00,319.85,320.0,319.32,319.7,74596.0,318.8182,318.9677,318.2899,318.6687,74596.0
2025-02-12 10:35:00,319.57,320.9,319.5,320.36,115682.0,318.5391,319.8648,318.4693,319.3266,115682.0
2025-02-12 10:40:00,320.46,321.28,319.65,320.66,132861.0,319.4262,320.2436,318.6189,319.6256,132861.0
2025-02-12 10:45:00,320.91,321.25,320.24,321.0,28634.0,319.8748,320.2137,319.2069,319.9645,28634.0
2025-02-12 10:50:00,321.16,322.88,321.03,322.76,100871.0,320.124,321.8384,319.9944,321.7188,100871.0
2025-02-12 10:55:00,322.75,322.96,322.46,322.57,17457.0,321.7089,321.9182,321.4198,321.5294,17457.0
2025-02-12 11:00:00,322.74,323.25,322.13,322.48,36043.0,321.6989,322.2072,321.0909,321.4397,36043.0
2025-02-12 11:05:00,322.48,323.3,322.34,322.96,17791.0,321.4397,322.2571,321.3002,321.9182,17791.0
2025-02-12 11:10:00,322.81,323.13,322.22,322.53,14820.0,321.7687,322.0876,321.1806,321.4896,14820.0
2025-02-12 11:15:00,322.69,323.5,322.45,323.4,23535.0,321.649,322.4564,321.4098,322.3568,23535.0
2025-02-12 11:20:00,323.29,323.5,322.62,323.25,45443.0,322.2471,322.4564,321.5793,322.2072,45443.0
2025-02-12 11:25:00,323.25,323.26,322.27,322.92,41720.0,322.2072,322.2172,321.2304,321.8783,41720.0
2025-02-12 11:30:00,322.79,323.99,322.78,323.81,32339.0,321.7487,322.9449,321.7388,322.7654,32339.0
2025-02-12 11:35:00,323.53,323.86,322.93,322.94,19411.0,322.4863,322.8153,321.8883,321.8982,19411.0
2025-02-12 11:40:00,323.08,323.39,322.88,323.34,19020.0,322.0378,322.3468,321.8384,322.2969,19020.0
2025-02-12 11:45:00,323.44,323.44,322.94,323.13,9982.0,322.3966,322.3966,321.8982,322.0876,9982.0
2025-02-12 11:50:00,323.23,323.78,323.16,323.7,16273.0,322.1873,322.7355,322.1175,322.6558,16273.0
2025-02-12 11:55:00,323.69,324.25,323.59,324.19,58965.0,322.6458,323.204,322.5461,323.1442,58965.0
2025-02-12 12:00:00,324.15,324.65,323.97,324.3,30631.0,323.1043,323.6027,322.9249,323.2539,30631.0
2025-02-12 12:05:00,324.3,325.06,324.29,324.47,19238.0,323.2539,324.0114,323.2439,323.4233,19238.0
2025-02-12 12:10:00,324.47,324.86,324.24,324.71,14692.0,323.4233,323.812,323.194,323.6625,14692.0
2025-02-12 12:15:00,324.71,324.92,324.35,324.35,9875.0,323.6625,323.8719,323.3037,323.3037,9875.0
2025-02-12 12:20:00,324.3,324.5,324.19,324.29,11684.0,323.2539,323.4532,323.1442,323.2439,11684.0
2025-02-12 12:25:00,324.16,324.34,323.98,324.15,18191.0,323.1143,323.2937,322.9349,323.1043,18191.0
2025-02-12 12:30:00,324.14,324.53,324.02,324.12,12719.0,323.0944,323.4831,322.9748,323.0744,12719.0
2025-02-12 12:35:00,324.24,324.39,324.01,324.34,19516.0,323.194,323.3436,322.9648,323.2937,19516.0
2025-02-12 12:40:00,324.26,324.49,324.18,324.45,28102.0,323.214,323.4432,323.1342,323.4034,28102.0
2025-02-12 12:45:00,324.47,324.92,324.4,324.76,17007.0,323.4233,323.8719,323.3535,323.7124,17007.0
2025-02-12 12:50:00,324.69,325.15,324.6,325.15,9334.0,323.6426,324.1011,323.5529,324.1011,9334.0
2025-02-12 12:55:00,325.07,325.62,324.87,325.44,13017.0,324.0214,324.5696,323.822,324.3902,13017.0
2025-02-12 13:00:00,325.35,325.5,325.01,325.27,14173.0,324.3005,324.45,323.9616,324.2207,14173.0
2025-02-12 13:05:00,325.4,325.82,325.19,325.81,24716.0,324.3503,324.7689,324.141,324.759,24716.0
2025-02-12 13:10:00,325.68,325.8,325.31,325.8,9616.0,324.6294,324.749,324.2606,324.749,9616.0
2025-02-12 13:15:00,325.8,325.98,325.66,325.69,11399.0,324.749,324.9284,324.6095,324.6394,11399.0
2025-02-12 13:20:00,325.77,325.95,325.51,325.85,15039.0,324.7191,324.8985,324.4599,324.7989,15039.0
2025-02-12 13:25:00,325.96,326.07,325.55,326.0,22658.0,324.9085,325.0181,324.4998,324.9484,22658.0
2025-02-12 13:30:00,326.07,326.07,325.61,325.89,12629.0,325.0181,325.0181,324.5596,324.8387,12629.0
2025-02-12 13:35:00,325.83,326.26,325.81,326.07,21435.0,324.7789,325.2075,324.759,325.0181,21435.0
2025-02-12 13:40:00,326.11,326.2,325.45,325.45,18136.0,325.058,325.1477,324.4001,324.4001,18136.0
2025-02-12 13:45:00,325.49,325.62,325.22,325.46,22362.0,324.44,324.5696,324.1709,324.4101,22362.0
2025-02-12 13:50:00,325.52,326.24,325.47,326.08,16585.0,324.4699,325.1876,324.4201,325.0281,16585.0
2025-02-12 13:55:00,326.03,326.35,325.81,326.35,11618.0,324.9783,325.2972,324.759,325.2972,11618.0
2025-02-12 14:00:00,326.3,326.31,325.41,325.43,23230.0,325.2474,325.2574,324.3603,324.3802,23230.0
2025-02-12 14:05:00,325.42,325.62,325.16,325.45,17837.0,324.3702,324.5696,324.1111,324.4001,17837.0
2025-02-12 14:10:00,325.45,325.58,325.2,325.5,15990.0,324.4001,324.5297,324.1509,324.45,15990.0
2025-02-12 14:15:00,325.5,325.62,325.03,325.45,28451.0,324.45,324.5696,323.9815,324.4001,28451.0
2025-02-12 14:20:00,325.59,326.35,325.45,326.25,22759.0,324.5397,325.2972,324.4001,325.1976,22759.0
2025-02-12 14:25:00,326.14,326.32,325.87,325.89,29500.0,325.0879,325.2673,324.8188,324.8387,29500.0
2025-02-12 14:30:00,325.92,326.35,325.62,326.33,27457.0,324.8686,325.2972,324.5696,325.2773,27457.0
2025-02-12 14:35:00,326.23,326.4,325.82,325.98,16564.0,325.1776,325.3471,324.7689,324.9284,16564.0
2025-02-12 14:40:00,325.98,326.26,325.9,326.13,10881.0,324.9284,325.2075,324.8487,325.0779,10881.0
2025-02-12 14:45:00,326.14,326.65,326.13,326.63,14978.0,325.0879,325.5963,325.0779,325.5763,14978.0
2025-02-12 14:50:00,326.63,326.84,326.54,326.77,24359.0,325.5763,325.7857,325.4866,325.7159,24359.0
2025-02-12 14:55:00,326.79,327.0,326.55,326.84,19080.0,325.7358,325.9451,325.4966,325.7857,19080.0
2025-02-12 15:00:00,326.79,326.95,326.4,326.41,21405.0,325.7358,325.8953,325.3471,325.357,21405.0
2025-02-12 15:05:00,326.41,326.53,326.0,326.14,12796.0,325.357,325.4767,324.9484,325.0879,12796.0
2025-02-12 15:10:00,326.14,326.27,325.8,325.8,13730.0,325.0879,325.2175,324.749,324.749,13730.0
2025-02-12 15:15:00,325.8,325.89,325.41,325.5,19760.0,324.749,324.8387,324.3603,324.45,19760.0
2025-02-12 15:20:00,325.5,325.79,325.42,325.73,23563.0,324.45,324.739,324.3702,324.6792,23563.0
2025-02-12 15:25:00,325.71,325.88,325.46,325.56,23438.0,324.6593,324.8288,324.4101,324.5098,23438.0
2025-02-12 15:30:00,325.66,325.9,325.55,325.9,17433.0,324.6095,324.8487,324.4998,324.8487,17433.0
2025-02-12 15:35:00,325.88,325.93,325.27,325.31,31126.0,324.8288,324.8786,324.2207,324.2606,31126.0
2025-02-12 15:40:00,325.35,325.49,324.96,325.06,29264.0,324.3005,324.44,323.9117,324.0114,29264.0
2025-02-12 15:45:00,325.06,325.63,324.91,325.45,37149.0,324.0114,324.5796,323.8619,324.4001,37149.0
2025-02-12 15:50:00,325.55,325.9,325.43,325.73,50890.0,324.4998,324.8487,324.3802,324.6792,50890.0
2025-02-12 15:55:00,325.79,326.45,325.79,326.17,171196.0,324.739,325.3969,324.739,325.1178,171196.0
2025-02-13 09:30:00,326.2,329.05,325.12,325.47,237156.0,325.1477,327.9885,324.0712,324.4201,237156.0
2025-02-13 09:35:00,325.44,326.68,324.25,324.52,39452.0,324.3902,325.6262,323.204,323.4731,39452.0
2025-02-13 09:40:00,324.64,324.8,323.85,324.38,30821.0,323.5928,323.7522,322.8053,323.3336,30821.0
2025-02-13 09:45:00,324.38,325.0,323.22,323.7,62417.0,323.3336,323.9516,322.1773,322.6558,62417.0
2025-02-13 09:50:00,323.72,324.6,323.35,323.82,34837.0,322.6757,323.5529,322.3069,322.7754,34837.0
2025-02-13 09:55:00,323.59,325.22,323.59,324.49,80151.0,322.5461,324.1709,322.5461,323.4432,80151.0
2025-02-13 10:00:00,324.49,326.05,324.45,325.52,76626.0,323.4432,324.9982,323.4034,324.4699,76626.0
2025-02-13 10:05:00,325.5,325.52,324.25,325.51,24912.0,324.45,324.4699,323.204,324.4599,24912.0
2025-02-13 10:10:00,325.61,325.82,325.06,325.64,33492.0,324.5596,324.7689,324.0114,324.5895,33492.0
2025-02-13 10:15:00,325.64,326.11,325.48,325.85,25858.0,324.5895,325.058,324.43,324.7989,25858.0
2025-02-13 10:20:00,325.85,326.8,325.53,326.8,27302.0,324.7989,325.7458,324.4799,325.7458,27302.0
2025-02-13 10:25:00,326.7,326.8,326.04,326.41,42012.0,325.6461,325.7458,324.9882,325.357,42012.0
2025-02-13 10:30:00,326.24,326.75,326.1,326.27,20389.0,325.1876,325.6959,325.048,325.2175,20389.0
2025-02-13 10:35:00,326.23,326.65,326.12,326.49,27591.0,325.1776,325.5963,325.068,325.4368,27591.0
2025-02-13 10:40:00,326.55,326.79,326.2,326.59,20729.0,325.4966,325.7358,325.1477,325.5365,20729.0
2025-02-13 10:45:00,326.56,326.65,325.86,326.09,25697.0,325.5066,325.5963,324.8088,325.0381,25697.0
2025-02-13 10:50:00,326.0,326.03,325.41,325.7,9002.0,324.9484,324.9783,324.3603,324.6493,9002.0
2025-02-13 10:55:00,325.63,325.65,325.24,325.59,17092.0,324.5796,324.5995,324.1908,324.5397,17092.0
2025-02-13 11:00:00,325.6,325.67,325.0,325.13,25874.0,324.5497,324.6194,323.9516,324.0812,25874.0
2025-02-13 11:05:00,325.07,325.61,325.04,325.27,30651.0,324.0214,324.5596,323.9915,324.2207,30651.0
2025-02-13 11:10:00,325.34,326.03,325.34,325.73,19068.0,324.2905,324.9783,324.2905,324.6792,19068.0
2025-02-13 11:15:00,325.7,325.92,325.35,325.75,26561.0,324.6493,324.8686,324.3005,324.6992,26561.0
2025-02-13 11:20:00,325.73,325.99,325.63,325.63,35393.0,324.6792,324.9384,324.5796,324.5796,35393.0
2025-02-13 11:25:00,325.54,325.58,324.77,324.96,27382.0,324.4899,324.5297,323.7223,323.9117,27382.0
2025-02-13 11:30:00,325.03,325.32,324.75,325.07,34394.0,323.9815,324.2706,323.7024,324.0214,34394.0
2025-02-13 11:35:00,325.07,325.6,325.07,325.46,18668.0,324.0214,324.5497,324.0214,324.4101,18668.0
2025-02-13 11:40:00,325.5,326.32,325.32,325.47,27932.0,324.45,325.2673,324.2706,324.4201,27932.0
2025-02-13 11:45:00,325.4,325.69,325.2,325.23,21374.0,324.3503,324.6394,324.1509,324.1809,21374.0
2025-02-13 11:50:00,325.27,325.32,324.91,324.96,19042.0,324.2207,324.2706,323.8619,323.9117,19042.0
2025-02-13 11:55:00,324.96,324.96,324.2,324.66,20907.0,323.9117,323.9117,323.1542,323.6127,20907.0
2025-02-13 12:00:00,324.66,325.1,324.34,325.06,31209.0,323.6127,324.0513,323.2937,324.0114,31209.0
2025-02-13 12:05:00,325.06,325.12,324.85,324.94,21035.0,324.0114,324.0712,323.8021,323.8918,21035.0
2025-02-13 12:10:00,324.93,325.06,324.77,324.9,17530.0,323.8818,324.0114,323.7223,323.8519,17530.0
2025-02-13 12:15:00,324.82,325.2,324.82,325.02,14701.0,323.7722,324.1509,323.7722,323.9715,14701.0
2025-02-13 12:20:00,325.02,325.44,324.85,325.43,8174.0,323.9715,324.3902,323.8021,324.3802,8174.0
2025-02-13 12:25:00,325.42,325.92,325.42,325.51,19158.0,324.3702,324.8686,324.3702,324.4599,19158.0
2025-02-13 12:30:00,325.51,325.65,325.2,325.43,18931.0,324.4599,324.5995,324.1509,324.3802,18931.0
2025-02-13 12:35:00,325.43,325.5,325.14,325.21,11724.0,324.3802,324.45,324.0911,324.1609,11724.0
2025-02-13 12:40:00,325.11,325.49,325.11,325.35,12660.0,324.0612,324.44,324.0612,324.3005,12660.0
2025-02-13 12:45:00,325.3,325.8,325.3,325.75,10031.0,324.2506,324.749,324.2506,324.6992,10031.0
2025-02-13 12:50:00,325.8,326.92,325.57,326.38,83552.0,324.749,325.8654,324.5198,325.3271,83552.0
2025-02-13 12:55:00,326.27,327.14,326.26,326.84,129900.0,325.2175,326.0847,325.2075,325.7857,129900.0
2025-02-13 13:00:00,326.79,326.79,325.94,326.02,21568.0,325.7358,325.7358,324.8886,324.9683,21568.0
2025-02-13 13:05:00,326.0,326.27,325.74,326.2,8244.0,324.9484,325.2175,324.6892,325.1477,8244.0
2025-02-13 13:10:00,326.06,326.37,325.9,326.12,13675.0,325.0082,325.3172,324.8487,325.068,13675.0
2025-02-13 13:15:00,326.09,326.32,325.68,325.91,18215.0,325.0381,325.2673,324.6294,324.8587,18215.0
2025-02-13 13:20:00,325.99,326.89,325.86,326.72,15665.0,324.9384,325.8355,324.8088,325.666,15665.0
2025-02-13 13:25:00,326.72,327.24,326.71,327.09,21291.0,325.666,326.1844,325.6561,326.0349,21291.0
2025-02-13 13:30:00,327.2,327.86,327.08,327.57,29875.0,326.1445,326.8024,326.0249,326.5133,29875.0
2025-02-13 13:35:00,327.78,328.12,327.66,328.12,24540.0,326.7226,327.0615,326.603,327.0615,24540.0
2025-02-13 13:40:00,328.11,328.19,326.75,327.12,20023.0,327.0516,327.1313,325.6959,326.0648,20023.0
2025-02-13 13:45:00,326.93,327.49,326.83,327.08,16192.0,325.8754,326.4336,325.7757,326.0249,16192.0
2025-02-13 13:50:00,327.09,327.09,326.43,326.89,12036.0,326.0349,326.0349,325.377,325.8355,12036.0
2025-02-13 13:55:00,326.87,327.14,326.72,327.03,11284.0,325.8156,326.0847,325.666,325.975,11284.0
2025-02-13 14:00:00,327.02,327.7,327.02,327.63,14701.0,325.9651,326.6429,325.9651,326.5731,14701.0
2025-02-13 14:05:00,327.5,327.85,327.39,327.72,13306.0,326.4435,326.7924,326.3339,326.6628,13306.0
2025-02-13 14:10:00,327.73,327.78,327.34,327.69,14360.0,326.6728,326.7226,326.284,326.6329,14360.0
2025-02-13 14:15:00,327.71,328.26,327.56,328.19,28734.0,326.6529,327.2011,326.5033,327.1313,28734.0
2025-02-13 14:20:00,328.19,328.29,328.0,328.13,23760.0,327.1313,327.231,326.9419,327.0715,23760.0
2025-02-13 14:25:00,328.17,328.62,328.02,328.55,15614.0,327.1114,327.5599,326.9619,327.4901,15614.0
2025-02-13 14:30:00,328.56,329.09,328.51,329.06,31788.0,327.5001,328.0284,327.4503,327.9985,31788.0
2025-02-13 14:35:00,329.05,329.23,328.93,329.15,47184.0,327.9885,328.1679,327.8689,328.0882,47184.0
2025-02-13 14:40:00,329.06,329.09,328.36,328.45,12039.0,327.9985,328.0284,327.3008,327.3905,12039.0
2025-02-13 14:45:00,328.42,328.59,328.21,328.54,18628.0,327.3606,327.53,327.1512,327.4802,18628.0
2025-02-13 14:50:00,328.64,329.14,328.6,329.05,14153.0,327.5799,328.0782,327.54,327.9885,14153.0
2025-02-13 14:55:00,329.04,329.05,328.6,328.61,12285.0,327.9786,327.9885,327.54,327.5499,12285.0
2025-02-13 15:00:00,328.57,328.87,328.57,328.62,8441.0,327.5101,327.8091,327.5101,327.5599,8441.0
2025-02-13 15:05:00,328.71,328.71,328.37,328.55,21861.0,327.6496,327.6496,327.3107,327.4901,21861.0
2025-02-13 15:10:00,328.54,328.93,328.46,328.88,12687.0,327.4802,327.8689,327.4004,327.8191,12687.0
2025-02-13 15:15:00,328.88,328.92,328.58,328.81,26676.0,327.8191,327.8589,327.52,327.7493,26676.0
2025-02-13 15:20:00,328.91,328.96,328.7,328.81,30283.0,327.849,327.8988,327.6397,327.7493,30283.0
2025-02-13 15:25:00,328.81,328.98,328.66,328.83,17042.0,327.7493,327.9188,327.5998,327.7692,17042.0
2025-02-13 15:30:00,328.9,328.94,328.63,328.79,16124.0,327.839,327.8789,327.5699,327.7294,16124.0
2025-02-13 15:35:00,328.75,329.2,328.6,329.15,38214.0,327.6895,328.138,327.54,328.0882,38214.0
2025-02-13 15:40:00,329.13,329.33,328.93,329.29,29107.0,328.0683,328.2676,327.8689,328.2278,29107.0
2025-02-13 15:45:00,329.25,329.8,329.19,329.66,40279.0,328.1879,328.7361,328.1281,328.5966,40279.0
2025-02-13 15:50:00,329.71,329.89,329.51,329.73,55541.0,328.6464,328.8258,328.447,328.6663,55541.0
2025-02-13 15:55:00,329.73,330.35,329.63,329.86,154670.0,328.6663,329.2843,328.5667,328.7959,154670.0
2025-02-14 09:30:00,328.03,328.5,324.62,324.65,252468.0,326.9718,327.4403,323.5728,323.6027,252468.0
2025-02-14 09:35:00,324.54,325.29,324.0,324.07,129464.0,323.4931,324.2407,322.9548,323.0246,129464.0
2025-02-14 09:40:00,324.15,325.75,324.01,324.88,83461.0,323.1043,324.6992,322.9648,323.832,83461.0
2025-02-14 09:45:00,324.96,325.64,324.62,325.56,83193.0,323.9117,324.5895,323.5728,324.5098,83193.0
2025-02-14 09:50:00,325.61,325.88,325.2,325.36,46192.0,324.5596,324.8288,324.1509,324.3104,46192.0
2025-02-14 09:55:00,325.41,325.44,323.62,324.32,106792.0,324.3603,324.3902,322.576,323.2738,106792.0
2025-02-14 10:00:00,324.25,325.62,324.25,325.43,55622.0,323.204,324.5696,323.204,324.3802,55622.0
2025-02-14 10:05:00,325.43,325.69,325.09,325.41,69754.0,324.3802,324.6394,324.0413,324.3603,69754.0
2025-02-14 10:10:00,325.47,325.47,324.17,324.25,49626.0,324.4201,324.4201,323.1243,323.204,49626.0
2025-02-14 10:15:00,324.25,324.82,323.86,324.18,38348.0,323.204,323.7722,322.8153,323.1342,38348.0
2025-02-14 10:20:00,324.31,324.43,323.41,323.84,49119.0,323.2638,323.3834,322.3667,322.7953,49119.0
2025-02-14 10:25:00,323.87,323.87,322.62,323.29,88797.0,322.8252,322.8252,321.5793,322.2471,88797.0
2025-02-14 10:30:00,323.23,323.9,323.16,323.57,28930.0,322.1873,322.8551,322.1175,322.5262,28930.0
2025-02-14 10:35:00,323.71,324.44,323.61,324.44,22989.0,322.6658,323.3934,322.5661,323.3934,22989.0
2025-02-14 10:40:00,324.42,324.52,323.88,324.17,21431.0,323.3735,323.4731,322.8352,323.1243,21431.0
2025-02-14 10:45:00,324.27,324.64,324.13,324.54,36294.0,323.2239,323.5928,323.0844,323.4931,36294.0
2025-02-14 10:50:00,324.51,325.12,324.49,324.55,38580.0,323.4632,324.0712,323.4432,323.503,38580.0
2025-02-14 10:55:00,324.56,325.14,324.41,324.68,33560.0,323.513,324.0911,323.3635,323.6326,33560.0
2025-02-14 11:00:00,324.66,325.04,324.45,324.71,39746.0,323.6127,323.9915,323.4034,323.6625,39746.0
2025-02-14 11:05:00,324.72,325.66,324.71,325.65,15088.0,323.6725,324.6095,323.6625,324.5995,15088.0
2025-02-14 11:10:00,325.65,325.89,325.4,325.4,46889.0,324.5995,324.8387,324.3503,324.3503,46889.0
2025-02-14 11:15:00,325.46,325.46,324.49,324.57,37565.0,324.4101,324.4101,323.4432,323.523,37565.0
2025-02-14 11:20:00,324.44,324.46,323.85,324.43,24988.0,323.3934,323.4133,322.8053,323.3834,24988.0
2025-02-14 11:25:00,324.53,324.86,324.33,324.69,16489.0,323.4831,323.812,323.2838,323.6426,16489.0
2025-02-14 11:30:00,324.69,325.2,324.44,325.12,48578.0,323.6426,324.1509,323.3934,324.0712,48578.0
2025-02-14 11:35:00,325.23,325.4,324.92,325.18,24302.0,324.1809,324.3503,323.8719,324.131,24302.0
2025-02-14 11:40:00,325.17,325.17,324.75,324.9,26516.0,324.121,324.121,323.7024,323.8519,26516.0
2025-02-14 11:45:00,324.91,325.03,324.63,324.66,18029.0,323.8619,323.9815,323.5828,323.6127,18029.0
2025-02-14 11:50:00,324.62,325.38,324.49,325.29,20200.0,323.5728,324.3304,323.4432,324.2407,20200.0
2025-02-14 11:55:00,325.29,325.56,325.24,325.48,18511.0,324.2407,324.5098,324.1908,324.43,18511.0
2025-02-14 12:00:00,325.4,325.55,325.29,325.34,16403.0,324.3503,324.4998,324.2407,324.2905,16403.0
2025-02-14 12:05:00,325.39,325.39,324.91,325.0,17774.0,324.3403,324.3403,323.8619,323.9516,17774.0
2025-02-14 12:10:00,325.09,325.3,324.77,325.25,32481.0,324.0413,324.2506,323.7223,324.2008,32481.0
2025-02-14 12:15:00,325.16,325.6,325.05,325.59,26864.0,324.1111,324.5497,324.0014,324.5397,26864.0
2025-02-14 12:20:00,325.7,325.87,325.48,325.67,48668.0,324.6493,324.8188,324.43,324.6194,48668.0
2025-02-14 12:25:00,325.63,325.75,325.37,325.44,34577.0,324.5796,324.6992,324.3204,324.3902,34577.0
2025-02-14 12:30:00,325.49,326.28,325.38,326.11,47078.0,324.44,325.2275,324.3304,325.058,47078.0
2025-02-14 12:35:00,326.18,326.48,326.03,326.28,24672.0,325.1278,325.4268,324.9783,325.2275,24672.0
2025-02-14 12:40:00,326.29,326.61,325.66,326.14,32012.0,325.2374,325.5564,324.6095,325.0879,32012.0
2025-02-14 12:45:00,326.06,326.25,326.01,326.1,10261.0,325.0082,325.1976,324.9583,325.048,10261.0
2025-02-14 12:50:00,326.2,326.36,326.01,326.13,27734.0,325.1477,325.3072,324.9583,325.0779,27734.0
2025-02-14 12:55:00,326.19,326.72,326.18,326.43,17920.0,325.1378,325.666,325.1278,325.377,17920.0
2025-02-14 13:00:00,326.43,326.5,326.13,326.15,21109.0,325.377,325.4468,325.0779,325.0979,21109.0
2025-02-14 13:05:00,326.02,326.36,325.72,325.82,24464.0,324.9683,325.3072,324.6693,324.7689,24464.0
2025-02-14 13:10:00,325.92,325.94,325.47,325.74,26974.0,324.8686,324.8886,324.4201,324.6892,26974.0
2025-02-14 13:15:00,325.74,325.92,325.71,325.91,24236.0,324.6892,324.8686,324.6593,324.8587,24236.0
2025-02-14 13:20:00,325.86,325.96,325.75,325.89,11089.0,324.8088,324.9085,324.6992,324.8387,11089.0
2025-02-14 13:25:00,325.85,326.04,325.55,325.85,22490.0,324.7989,324.9882,324.4998,324.7989,22490.0
2025-02-14 13:30:00,325.94,326.71,325.94,326.66,28786.0,324.8886,325.6561,324.8886,325.6062,28786.0
2025-02-14 13:35:00,326.66,326.8,326.47,326.64,25202.0,325.6062,325.7458,325.4169,325.5863,25202.0
2025-02-14 13:40:00,326.67,326.71,326.51,326.68,18180.0,325.6162,325.6561,325.4567,325.6262,18180.0
2025-02-14 13:45:00,326.71,326.94,326.66,326.85,21221.0,325.6561,325.8853,325.6062,325.7956,21221.0
2025-02-14 13:50:00,326.84,327.05,326.39,326.58,17739.0,325.7857,325.995,325.3371,325.5265,17739.0
2025-02-14 13:55:00,326.47,326.55,326.16,326.17,14668.0,325.4169,325.4966,325.1079,325.1178,14668.0
2025-02-14 14:00:00,326.15,326.47,326.14,326.34,15019.0,325.0979,325.4169,325.0879,325.2873,15019.0
2025-02-14 14:05:00,326.36,326.8,326.31,326.8,14532.0,325.3072,325.7458,325.2574,325.7458,14532.0
2025-02-14 14:10:00,326.68,327.12,326.68,327.01,25211.0,325.6262,326.0648,325.6262,325.9551,25211.0
2025-02-14 14:15:00,326.9,327.0,326.64,326.69,18097.0,325.8455,325.9451,325.5863,325.6361,18097.0
2025-02-14 14:20:00,326.64,326.98,326.6,326.98,19623.0,325.5863,325.9252,325.5464,325.9252,19623.0
2025-02-14 14:25:00,326.99,326.99,326.53,326.72,9449.0,325.9352,325.9352,325.4767,325.666,9449.0
2025-02-14 14:30:00,326.59,326.78,326.51,326.67,17657.0,325.5365,325.7259,325.4567,325.6162,17657.0
2025-02-14 14:35:00,326.68,326.99,326.67,326.82,9754.0,325.6262,325.9352,325.6162,325.7657,9754.0
2025-02-14 14:40:00,326.82,326.94,326.76,326.87,13411.0,325.7657,325.8853,325.7059,325.8156,13411.0
2025-02-14 14:45:00,326.87,326.95,326.7,326.7,18256.0,325.8156,325.8953,325.6461,325.6461,18256.0
2025-02-14 14:50:00,326.7,326.93,326.67,326.75,21118.0,325.6461,325.8754,325.6162,325.6959,21118.0
2025-02-14 14:55:00,326.85,326.85,326.66,326.74,16995.0,325.7956,325.7956,325.6062,325.686,16995.0
2025-02-14 15:00:00,326.69,326.85,326.56,326.6,14548.0,325.6361,325.7956,325.5066,325.5464,14548.0
2025-02-14 15:05:00,326.63,326.63,326.18,326.37,23065.0,325.5763,325.5763,325.1278,325.3172,23065.0
2025-02-14 15:10:00,326.32,326.48,326.27,326.38,20099.0,325.2673,325.4268,325.2175,325.3271,20099.0
2025-02-14 15:15:00,326.43,326.52,326.27,326.31,17751.0,325.377,325.4667,325.2175,325.2574,17751.0
2025-02-14 15:20:00,326.35,326.35,326.12,326.34,27351.0,325.2972,325.2972,325.068,325.2873,27351.0
2025-02-14 15:25:00,326.3,326.4,326.17,326.39,33759.0,325.2474,325.3471,325.1178,325.3371,33759.0
2025-02-14 15:30:00,326.38,326.46,326.17,326.25,31011.0,325.3271,325.4069,325.1178,325.1976,31011.0
2025-02-14 15:35:00,326.25,326.35,326.07,326.07,30188.0,325.1976,325.2972,325.0181,325.0181,30188.0
2025-02-14 15:40:00,326.17,326.17,325.72,325.89,40874.0,325.1178,325.1178,324.6693,324.8387,40874.0
2025-02-14 15:45:00,325.88,326.37,325.81,325.81,36337.0,324.8288,325.3172,324.759,324.759,36337.0
2025-02-14 15:50:00,325.96,326.02,325.79,325.86,81857.0,324.9085,324.9683,324.739,324.8088,81857.0
2025-02-14 15:55:00,325.8,326.54,325.32,326.48,378400.0,324.749,325.4866,324.2706,325.4268,378400.0
2025-02-18 09:30:00,328.59,329.16,326.7,326.75,258658.0,327.53,328.0982,325.6461,325.6959,258658.0
2025-02-18 09:35:00,326.83,327.04,325.36,326.21,93230.0,325.7757,325.985,324.3104,325.1577,93230.0
2025-02-18 09:40:00,326.15,328.0,326.06,326.18,45726.0,325.0979,326.9419,325.0082,325.1278,45726.0
2025-02-18 09:45:00,326.24,326.42,324.89,325.15,111528.0,325.1876,325.367,323.8419,324.1011,111528.0
2025-02-18 09:50:00,325.08,326.0,324.91,325.91,62149.0,324.0313,324.9484,323.8619,324.8587,62149.0
2025-02-18 09:55:00,325.91,325.93,324.85,325.27,86063.0,324.8587,324.8786,323.8021,324.2207,86063.0
2025-02-18 10:00:00,325.17,326.23,324.67,325.64,242753.0,324.121,325.1776,323.6227,324.5895,242753.0
2025-02-18 10:05:00,325.74,325.84,324.87,325.2,25395.0,324.6892,324.7889,323.822,324.1509,25395.0
2025-02-18 10:10:00,325.22,326.04,324.96,325.47,42910.0,324.1709,324.9882,323.9117,324.4201,42910.0
2025-02-18 10:15:00,325.52,325.52,324.16,324.3,54230.0,324.4699,324.4699,323.1143,323.2539,54230.0
2025-02-18 10:20:00,324.15,324.45,323.41,323.7,45197.0,323.1043,323.4034,322.3667,322.6558,45197.0
2025-02-18 10:25:00,323.73,323.74,323.0,323.2,35319.0,322.6857,322.6957,321.958,322.1574,35319.0
2025-02-18 10:30:00,323.26,323.94,323.12,323.69,33503.0,322.2172,322.895,322.0777,322.6458,33503.0
2025-02-18 10:35:00,323.63,324.86,323.63,324.65,28340.0,322.586,323.812,322.586,323.6027,28340.0
2025-02-18 10:40:00,324.74,324.76,323.9,324.59,35364.0,323.6924,323.7124,322.8551,323.5429,35364.0
2025-02-18 10:45:00,324.42,324.64,324.0,324.28,20226.0,323.3735,323.5928,322.9548,323.2339,20226.0
2025-02-18 10:50:00,324.42,325.41,324.21,325.41,41908.0,323.3735,324.3603,323.1641,324.3603,41908.0
2025-02-18 10:55:00,325.29,326.0,325.29,325.84,27521.0,324.2407,324.9484,324.2407,324.7889,27521.0
2025-02-18 11:00:00,325.84,326.3,325.5,325.51,39851.0,324.7889,325.2474,324.45,324.4599,39851.0
2025-02-18 11:05:00,325.67,326.34,325.35,326.17,22200.0,324.6194,325.2873,324.3005,325.1178,22200.0
2025-02-18 11:10:00,326.15,326.47,325.81,326.0,18101.0,325.0979,325.4169,324.759,324.9484,18101.0
2025-02-18 11:15:00,325.9,326.4,325.89,326.15,13542.0,324.8487,325.3471,324.8387,325.0979,13542.0
2025-02-18 11:20:00,326.15,326.16,325.41,325.8,24415.0,325.0979,325.1079,324.3603,324.749,24415.0
2025-02-18 11:25:00,325.84,326.6,325.79,326.41,24909.0,324.7889,325.5464,324.739,325.357,24909.0
2025-02-18 11:30:00,326.5,327.04,326.3,326.95,27562.0,325.4468,325.985,325.2474,325.8953,27562.0
2025-02-18 11:35:00,326.92,327.7,326.74,327.58,32376.0,325.8654,326.6429,325.686,326.5233,32376.0
2025-02-18 11:40:00,327.55,327.65,327.29,327.55,38941.0,326.4934,326.593,326.2342,326.4934,38941.0
2025-02-18 11:45:00,327.5,328.18,327.37,328.12,29530.0,326.4435,327.1213,326.3139,327.0615,29530.0
2025-02-18 11:50:00,328.23,328.39,328.0,328.22,38519.0,327.1712,327.3307,326.9419,327.1612,38519.0
2025-02-18 11:55:00,328.13,328.37,327.43,327.44,30773.0,327.0715,327.3107,326.3738,326.3837,30773.0
2025-02-18 12:00:00,327.39,327.6,327.2,327.48,12797.0,326.3339,326.5432,326.1445,326.4236,12797.0
2025-02-18 12:05:00,327.44,327.81,327.43,327.61,11341.0,326.3837,326.7525,326.3738,326.5532,11341.0
2025-02-18 12:10:00,327.67,328.06,327.53,327.86,10108.0,326.613,327.0017,326.4734,326.8024,10108.0
2025-02-18 12:15:00,327.75,327.86,327.37,327.42,13460.0,326.6927,326.8024,326.3139,326.3638,13460.0
2025-02-18 12:20:00,327.51,328.0,327.5,327.83,8133.0,326.4535,326.9419,326.4435,326.7725,8133.0
2025-02-18 12:25:00,327.77,327.89,327.43,327.48,20589.0,326.7127,326.8323,326.3738,326.4236,20589.0
2025-02-18 12:30:00,327.62,328.3,327.61,328.16,17751.0,326.5631,327.2409,326.5532,327.1014,17751.0
2025-02-18 12:35:00,328.25,328.48,328.12,328.16,17413.0,327.1911,327.4204,327.0615,327.1014,17413.0
2025-02-18 12:40:00,328.13,328.4,327.99,328.06,8589.0,327.0715,327.3406,326.9319,327.0017,8589.0
2025-02-18 12:45:00,328.0,328.12,327.92,328.04,8567.0,326.9419,327.0615,326.8622,326.9818,8567.0
2025-02-18 12:50:00,328.01,328.02,327.63,327.72,12612.0,326.9519,326.9619,326.5731,326.6628,12612.0
2025-02-18 12:55:00,327.72,327.77,327.35,327.43,9753.0,326.6628,326.7127,326.294,326.3738,9753.0
2025-02-18 13:00:00,327.43,328.19,327.41,328.0,76544.0,326.3738,327.1313,326.3538,326.9419,76544.0
2025-02-18 13:05:00,328.09,328.19,327.6,327.64,14692.0,327.0316,327.1313,326.5432,326.5831,14692.0
2025-02-18 13:10:00,327.71,327.95,327.67,327.81,11029.0,326.6529,326.8921,326.613,326.7525,11029.0
2025-02-18 13:15:00,327.77,327.85,327.52,327.59,12240.0,326.7127,326.7924,326.4635,326.5332,12240.0
2025-02-18 13:20:00,327.57,327.64,327.25,327.47,13514.0,326.5133,326.5831,326.1943,326.4136,13514.0
2025-02-18 13:25:00,327.49,327.83,327.38,327.67,9321.0,326.4336,326.7725,326.3239,326.613,9321.0
2025-02-18 13:30:00,327.74,327.77,327.58,327.7,4815.0,326.6828,326.7127,326.5233,326.6429,4815.0
2025-02-18 13:35:00,327.66,327.68,327.27,327.5,9083.0,326.603,326.6229,326.2143,326.4435,9083.0
2025-02-18 13:40:00,327.39,327.4,327.02,327.08,17637.0,326.3339,326.3439,325.9651,326.0249,17637.0
2025-02-18 13:45:00,327.16,327.75,327.08,327.74,11940.0,326.1046,326.6927,326.0249,326.6828,11940.0
2025-02-18 13:50:00,327.67,327.72,327.26,327.43,26007.0,326.613,326.6628,326.2043,326.3738,26007.0
2025-02-18 13:55:00,327.3,327.7,327.3,327.36,8399.0,326.2442,326.6429,326.2442,326.304,8399.0
2025-02-18 14:00:00,327.36,327.47,326.86,326.88,15425.0,326.304,326.4136,325.8056,325.8255,15425.0
2025-02-18 14:05:00,326.86,326.94,325.86,326.25,25094.0,325.8056,325.8853,324.8088,325.1976,25094.0
2025-02-18 14:10:00,326.19,326.47,326.11,326.46,11463.0,325.1378,325.4169,325.058,325.4069,11463.0
2025-02-18 14:15:00,326.33,326.59,326.24,326.49,14982.0,325.2773,325.5365,325.1876,325.4368,14982.0
2025-02-18 14:20:00,326.55,327.02,326.41,326.7,16585.0,325.4966,325.9651,325.357,325.6461,16585.0
2025-02-18 14:25:00,326.84,326.87,326.49,326.51,12063.0,325.7857,325.8156,325.4368,325.4567,12063.0
2025-02-18 14:30:00,326.56,326.99,326.48,326.99,15638.0,325.5066,325.9352,325.4268,325.9352,15638.0
2025-02-18 14:35:00,326.98,327.17,326.85,327.09,7776.0,325.9252,326.1146,325.7956,326.0349,7776.0
2025-02-18 14:40:00,327.07,327.36,327.07,327.19,13261.0,326.0149,326.304,326.0149,326.1345,13261.0
2025-02-18 14:45:00,327.19,328.08,327.15,327.9,35085.0,326.1345,327.0217,326.0947,326.8422,35085.0
2025-02-18 14:50:00,327.94,328.25,327.91,328.01,18950.0,326.8821,327.1911,326.8522,326.9519,18950.0
2025-02-18 14:55:00,328.09,328.15,327.98,328.09,19954.0,327.0316,327.0914,326.922,327.0316,19954.0
2025-02-18 15:00:00,328.07,328.25,327.96,328.1,19241.0,327.0117,327.1911,326.902,327.0416,19241.0
2025-02-18 15:05:00,328.11,328.32,327.93,328.21,20430.0,327.0516,327.2609,326.8721,327.1512,20430.0
2025-02-18 15:10:00,328.27,328.58,328.23,328.44,28419.0,327.211,327.52,327.1712,327.3805,28419.0
2025-02-18 15:15:00,328.44,328.49,328.2,328.24,23751.0,327.3805,327.4303,327.1413,327.1811,23751.0
2025-02-18 15:20:00,328.24,328.38,328.11,328.17,24493.0,327.1811,327.3207,327.0516,327.1114,24493.0
2025-02-18 15:25:00,328.11,328.19,328.0,328.05,43451.0,327.0516,327.1313,326.9419,326.9918,43451.0
2025-02-18 15:30:00,328.05,328.38,328.01,328.27,65753.0,326.9918,327.3207,326.9519,327.211,65753.0
2025-02-18 15:35:00,328.25,328.84,328.25,328.7,46221.0,327.1911,327.7792,327.1911,327.6397,46221.0
2025-02-18 15:40:00,328.66,329.02,328.66,328.8,30950.0,327.5998,327.9586,327.5998,327.7393,30950.0
2025-02-18 15:45:00,328.8,328.87,328.55,328.63,37455.0,327.7393,327.8091,327.4901,327.5699,37455.0
2025-02-18 15:50:00,328.65,329.1,328.23,328.29,78290.0,327.5898,328.0384,327.1712,327.231,78290.0
2025-02-18 15:55:00,328.3,329.03,328.0,328.98,212223.0,327.2409,327.9686,326.9419,327.9188,212223.0
2025-02-19 09:30:00,329.74,329.74,326.34,327.56,184834.0,328.6763,328.6763,325.2873,326.5033,184834.0
2025-02-19 09:35:00,327.24,327.66,325.5,325.67,68694.0,326.1844,326.603,324.45,324.6194,68694.0
2025-02-19 09:40:00,325.8,326.42,325.32,325.9,49151.0,324.749,325.367,324.2706,324.8487,49151.0
2025-02-19 09:45:00,325.94,326.54,325.79,326.0,41579.0,324.8886,325.4866,324.739,324.9484,41579.0
2025-02-19 09:50:00,326.0,326.36,325.53,325.77,33497.0,324.9484,325.3072,324.4799,324.7191,33497.0
2025-02-19 09:55:00,325.58,326.22,325.22,325.78,27572.0,324.5297,325.1677,324.1709,324.7291,27572.0
2025-02-19 10:00:00,325.78,325.82,324.99,325.5,65042.0,324.7291,324.7689,323.9416,324.45,65042.0
2025-02-19 10:05:00,325.49,325.67,324.61,324.7,54873.0,324.44,324.6194,323.5629,323.6526,54873.0
2025-02-19 10:10:00,324.74,324.74,323.85,324.05,47498.0,323.6924,323.6924,322.8053,323.0047,47498.0
2025-02-19 10:15:00,324.05,324.84,323.8,324.39,28728.0,323.0047,323.7921,322.7555,323.3436,28728.0
2025-02-19 10:20:00,324.48,324.85,324.09,324.54,55257.0,323.4333,323.8021,323.0445,323.4931,55257.0
2025-02-19 10:25:00,324.48,325.0,324.42,324.88,15467.0,323.4333,323.9516,323.3735,323.832,15467.0
2025-02-19 10:30:00,325.0,325.43,324.49,324.71,29462.0,323.9516,324.3802,323.4432,323.6625,29462.0
2025-02-19 10:35:00,324.72,324.72,324.21,324.44,31101.0,323.6725,323.6725,323.1641,323.3934,31101.0
2025-02-19 10:40:00,324.56,324.62,324.2,324.43,31542.0,323.513,323.5728,323.1542,323.3834,31542.0
2025-02-19 10:45:00,324.5,324.79,324.33,324.6,17480.0,323.4532,323.7423,323.2838,323.5529,17480.0
2025-02-19 10:50:00,324.57,324.71,324.2,324.38,21885.0,323.523,323.6625,323.1542,323.3336,21885.0
2025-02-19 10:55:00,324.25,324.34,323.72,323.73,99792.0,323.204,323.2937,322.6757,322.6857,99792.0
2025-02-19 11:00:00,323.79,324.72,323.71,324.72,38092.0,322.7455,323.6725,322.6658,323.6725,38092.0
2025-02-19 11:05:00,324.7,325.22,324.57,325.03,25790.0,323.6526,324.1709,323.523,323.9815,25790.0
2025-02-19 11:10:00,325.05,325.2,324.75,324.86,36187.0,324.0014,324.1509,323.7024,323.812,36187.0
2025-02-19 11:15:00,324.86,325.07,324.76,324.96,14966.0,323.812,324.0214,323.7124,323.9117,14966.0
2025-02-19 11:20:00,324.91,325.06,324.59,324.84,11588.0,323.8619,324.0114,323.5429,323.7921,11588.0
2025-02-19 11:25:00,324.94,324.97,324.63,324.65,16482.0,323.8918,323.9217,323.5828,323.6027,16482.0
2025-02-19 11:30:00,324.65,324.73,324.49,324.5,9116.0,323.6027,323.6825,323.4432,323.4532,9116.0
2025-02-19 11:35:00,324.59,324.84,324.36,324.5,12813.0,323.5429,323.7921,323.3137,323.4532,12813.0
2025-02-19 11:40:00,324.52,324.85,324.44,324.76,13530.0,323.4731,323.8021,323.3934,323.7124,13530.0
2025-02-19 11:45:00,324.76,324.94,324.59,324.64,12490.0,323.7124,323.8918,323.5429,323.5928,12490.0
2025-02-19 11:50:00,324.69,324.7,324.32,324.56,7285.0,323.6426,323.6526,323.2738,323.513,7285.0
2025-02-19 11:55:00,324.55,324.72,324.34,324.67,16376.0,323.503,323.6725,323.2937,323.6227,16376.0
2025-02-19 12:00:00,324.67,325.66,324.66,325.4,35649.0,323.6227,324.6095,323.6127,324.3503,35649.0
2025-02-19 12:05:00,325.4,325.49,325.22,325.32,11342.0,324.3503,324.44,324.1709,324.2706,11342.0
2025-02-19 12:10:00,325.31,325.32,324.99,325.05,20606.0,324.2606,324.2706,323.9416,324.0014,20606.0
2025-02-19 12:15:00,325.06,325.14,324.85,325.05,35788.0,324.0114,324.0911,323.8021,324.0014,35788.0
2025-02-19 12:20:00,325.0,325.54,324.92,325.32,42559.0,323.9516,324.4899,323.8719,324.2706,42559.0
2025-02-19 12:25:00,325.2,325.45,325.13,325.29,17395.0,324.1509,324.4001,324.0812,324.2407,17395.0
2025-02-19 12:30:00,325.24,325.26,324.75,325.02,33248.0,324.1908,324.2108,323.7024,323.9715,33248.0
2025-02-19 12:35:00,325.04,325.04,324.7,324.85,17807.0,323.9915,323.9915,323.6526,323.8021,17807.0
2025-02-19 12:40:00,324.82,325.3,324.71,325.2,17169.0,323.7722,324.2506,323.6625,324.1509,17169.0
2025-02-19 12:45:00,325.3,325.36,324.66,324.66,12038.0,324.2506,324.3104,323.6127,323.6127,12038.0
2025-02-19 12:50:00,324.75,324.94,324.32,324.92,50043.0,323.7024,323.8918,323.2738,323.8719,50043.0
2025-02-19 12:55:00,324.9,324.91,324.49,324.54,10033.0,323.8519,323.8619,323.4432,323.4931,10033.0
2025-02-19 13:00:00,324.53,324.53,323.7,323.8,31837.0,323.4831,323.4831,322.6558,322.7555,31837.0
2025-02-19 13:05:00,323.81,324.08,323.68,323.94,21721.0,322.7654,323.0346,322.6359,322.895,21721.0
2025-02-19 13:10:00,323.91,323.96,323.52,323.86,37922.0,322.8651,322.9149,322.4764,322.8153,37922.0
2025-02-19 13:15:00,323.86,324.46,323.86,324.02,49518.0,322.8153,323.4133,322.8153,322.9748,49518.0
2025-02-19 13:20:00,324.01,324.57,323.94,324.21,24211.0,322.9648,323.523,322.895,323.1641,24211.0
2025-02-19 13:25:00,324.17,324.27,323.92,324.17,13792.0,323.1243,323.2239,322.8751,323.1243,13792.0
2025-02-19 13:30:00,324.2,324.72,324.0,324.66,48972.0,323.1542,323.6725,322.9548,323.6127,48972.0
2025-02-19 13:35:00,324.63,324.67,324.05,324.1,19822.0,323.5828,323.6227,323.0047,323.0545,19822.0
2025-02-19 13:40:00,324.08,324.37,324.05,324.31,19931.0,323.0346,323.3236,323.0047,323.2638,19931.0
2025-02-19 13:45:00,324.25,324.27,324.01,324.04,14917.0,323.204,323.2239,322.9648,322.9947,14917.0
2025-02-19 13:50:00,324.1,324.13,323.81,323.88,35725.0,323.0545,323.0844,322.7654,322.8352,35725.0
2025-02-19 13:55:00,323.87,324.1,323.55,323.68,22351.0,322.8252,323.0545,322.5063,322.6359,22351.0
2025-02-19 14:00:00,323.69,323.92,323.55,323.6,24185.0,322.6458,322.8751,322.5063,322.5561,24185.0
2025-02-19 14:05:00,323.59,323.7,323.46,323.53,25000.0,322.5461,322.6558,322.4166,322.4863,25000.0
2025-02-19 14:10:00,323.53,323.9,323.41,323.9,37042.0,322.4863,322.8551,322.3667,322.8551,37042.0
2025-02-19 14:15:00,323.9,324.14,323.9,324.02,28615.0,322.8551,323.0944,322.8551,322.9748,28615.0
2025-02-19 14:20:00,324.08,325.03,324.01,325.0,29107.0,323.0346,323.9815,322.9648,323.9516,29107.0
2025-02-19 14:25:00,325.02,325.02,324.37,324.48,35995.0,323.9715,323.9715,323.3236,323.4333,35995.0
2025-02-19 14:30:00,324.49,324.58,324.09,324.23,29955.0,323.4432,323.5329,323.0445,323.1841,29955.0
2025-02-19 14:35:00,324.26,324.69,324.24,324.37,41694.0,323.214,323.6426,323.194,323.3236,41694.0
2025-02-19 14:40:00,324.43,324.78,324.24,324.45,14235.0,323.3834,323.7323,323.194,323.4034,14235.0
2025-02-19 14:45:00,324.49,324.64,324.38,324.63,21672.0,323.4432,323.5928,323.3336,323.5828,21672.0
2025-02-19 14:50:00,324.71,324.8,324.25,324.68,50590.0,323.6625,323.7522,323.204,323.6326,50590.0
2025-02-19 14:55:00,324.61,324.69,324.37,324.43,15081.0,323.5629,323.6426,323.3236,323.3834,15081.0
2025-02-19 15:00:00,324.41,324.45,323.99,324.02,27522.0,323.3635,323.4034,322.9449,322.9748,27522.0
2025-02-19 15:05:00,324.07,324.12,323.67,323.67,16944.0,323.0246,323.0744,322.6259,322.6259,16944.0
2025-02-19 15:10:00,323.68,323.78,323.58,323.62,26052.0,322.6359,322.7355,322.5362,322.576,26052.0
2025-02-19 15:15:00,323.61,324.26,323.59,324.1,29341.0,322.5661,323.214,322.5461,323.0545,29341.0
2025-02-19 15:20:00,324.05,324.18,323.78,324.01,25477.0,323.0047,323.1342,322.7355,322.9648,25477.0
2025-02-19 15:25:00,323.88,323.88,323.08,323.17,38510.0,322.8352,322.8352,322.0378,322.1275,38510.0
2025-02-19 15:30:00,323.23,323.52,323.21,323.24,49395.0,322.1873,322.4764,322.1674,322.1973,49395.0
2025-02-19 15:35:00,323.24,323.77,323.16,323.69,53463.0,322.1973,322.7256,322.1175,322.6458,53463.0
2025-02-19 15:40:00,323.69,323.78,322.92,323.03,36668.0,322.6458,322.7355,321.8783,321.9879,36668.0
2025-02-19 15:45:00,323.03,323.36,322.87,323.35,44292.0,321.9879,322.3169,321.8285,322.3069,44292.0
2025-02-19 15:50:00,323.37,324.55,323.33,324.54,113941.0,322.3269,323.503,322.287,323.4931,113941.0
2025-02-19 15:55:00,324.5,325.24,324.08,324.46,182074.0,323.4532,324.1908,323.0346,323.4133,182074.0
2025-02-20 09:30:00,322.24,323.72,320.6,322.98,193782.0,321.2005,322.6757,319.5658,321.9381,193782.0
2025-02-20 09:35:00,322.84,323.54,322.54,322.54,64176.0,321.7986,322.4963,321.4995,321.4995,64176.0
2025-02-20 09:40:00,322.36,323.25,322.35,322.8,37841.0,321.3201,322.2072,321.3101,321.7587,37841.0
2025-02-20 09:45:00,322.84,323.73,322.34,322.85,91959.0,321.7986,322.6857,321.3002,321.8085,91959.0
2025-02-20 09:50:00,322.82,322.99,321.0,321.86,116454.0,321.7786,321.9481,319.9645,320.8217,116454.0
2025-02-20 09:55:00,321.86,322.38,319.06,319.1,91572.0,320.8217,321.34,318.0308,318.0706,91572.0
2025-02-20 10:00:00,319.21,321.11,318.41,321.11,82139.0,318.1803,320.0741,317.3829,320.0741,82139.0
2025-02-20 10:05:00,321.09,321.36,320.3,320.5,46030.0,320.0542,320.3233,319.2668,319.4661,46030.0
2025-02-20 10:10:00,320.38,321.02,320.11,320.38,45551.0,319.3465,319.9844,319.0774,319.3465,45551.0
2025-02-20 10:15:00,320.47,321.77,320.2,321.42,99043.0,319.4362,320.732,319.1671,320.3831,99043.0
2025-02-20 10:20:00,321.42,322.07,320.84,321.22,24023.0,320.3831,321.031,319.805,320.1838,24023.0
2025-02-20 10:25:00,321.43,321.43,320.84,320.94,24093.0,320.3931,320.3931,319.805,319.9047,24093.0
2025-02-20 10:30:00,320.94,324.45,320.82,321.83,265563.0,319.9047,323.4034,319.7851,320.7918,265563.0
2025-02-20 10:35:00,321.87,322.18,321.01,321.95,46648.0,320.8317,321.1407,319.9745,320.9114,46648.0
2025-02-20 10:40:00,321.95,322.47,321.51,322.07,26348.0,320.9114,321.4298,320.4729,321.031,26348.0
2025-02-20 10:45:00,321.97,322.07,320.74,320.75,34331.0,320.9314,321.031,319.7053,319.7153,34331.0
2025-02-20 10:50:00,320.63,320.93,320.1,320.35,49488.0,319.5957,319.8947,319.0674,319.3166,49488.0
2025-02-20 10:55:00,320.5,320.76,320.0,320.23,25123.0,319.4661,319.7253,318.9677,319.197,25123.0
2025-02-20 11:00:00,320.25,321.23,320.14,320.4,51654.0,319.2169,320.1938,319.1073,319.3664,51654.0
2025-02-20 11:05:00,320.4,321.27,320.36,321.11,23251.0,319.3664,320.2336,319.3266,320.0741,23251.0
2025-02-20 11:10:00,320.98,321.82,320.89,320.91,19015.0,319.9446,320.7819,319.8549,319.8748,19015.0
2025-02-20 11:15:00,320.87,321.0,320.38,320.43,17300.0,319.8349,319.9645,319.3465,319.3963,17300.0
2025-02-20 11:20:00,320.45,320.85,320.23,320.32,24276.0,319.4163,319.815,319.197,319.2867,24276.0
2025-02-20 11:25:00,320.25,320.43,319.44,320.03,75732.0,319.2169,319.3963,318.4095,318.9976,75732.0
2025-02-20 11:30:00,319.87,320.16,319.22,319.74,59749.0,318.8381,319.1272,318.1902,318.7086,59749.0
2025-02-20 11:35:00,319.72,319.73,318.81,319.02,29077.0,318.6886,318.6986,317.7816,317.9909,29077.0
2025-02-20 11:40:00,319.02,319.23,318.82,319.09,31649.0,317.9909,318.2002,317.7915,318.0607,31649.0
2025-02-20 11:45:00,319.01,319.15,318.54,318.57,27362.0,317.9809,318.1205,317.5124,317.5423,27362.0
2025-02-20 11:50:00,318.62,319.33,318.52,319.07,41647.0,317.5922,318.2999,317.4925,318.0407,41647.0
2025-02-20 11:55:00,319.08,319.08,318.5,318.94,27454.0,318.0507,318.0507,317.4726,317.9111,27454.0
2025-02-20 12:00:00,319.0,320.01,318.96,320.0,24398.0,317.9709,318.9777,317.9311,318.9677,24398.0
2025-02-20 12:05:00,320.0,320.06,319.36,319.61,12063.0,318.9677,319.0275,318.3298,318.579,12063.0
2025-02-20 12:10:00,319.61,319.78,319.49,319.75,17325.0,318.579,318.7484,318.4594,318.7185,17325.0
2025-02-20 12:15:00,319.75,319.97,319.53,319.53,24113.0,318.7185,318.9378,318.4992,318.4992,24113.0
2025-02-20 12:20:00,319.53,319.68,318.81,319.63,47623.0,318.4992,318.6488,317.7816,318.5989,47623.0
2025-02-20 12:25:00,319.56,319.57,319.16,319.31,9219.0,318.5291,318.5391,318.1304,318.2799,9219.0
2025-02-20 12:30:00,319.31,319.96,319.3,319.7,9281.0,318.2799,318.9279,318.27,318.6687,9281.0
2025-02-20 12:35:00,319.65,319.77,319.26,319.44,18941.0,318.6189,318.7385,318.2301,318.4095,18941.0
2025-02-20 12:40:00,319.44,319.79,319.37,319.77,48364.0,318.4095,318.7584,318.3398,318.7385,48364.0
2025-02-20 12:45:00,319.62,320.01,319.49,319.72,56176.0,318.5889,318.9777,318.4594,318.6886,56176.0
2025-02-20 12:50:00,319.63,319.93,319.48,319.91,15820.0,318.5989,318.8979,318.4494,318.878,15820.0
2025-02-20 12:55:00,319.84,319.86,319.31,319.34,14151.0,318.8082,318.8282,318.2799,318.3099,14151.0
2025-02-20 13:00:00,319.32,319.61,319.08,319.27,20807.0,318.2899,318.579,318.0507,318.2401,20807.0
2025-02-20 13:05:00,319.3,319.3,318.81,319.03,25392.0,318.27,318.27,317.7816,318.0009,25392.0
2025-02-20 13:10:00,318.9,319.03,318.69,318.96,19155.0,317.8713,318.0009,317.6619,317.9311,19155.0
2025-02-20 13:15:00,319.03,319.36,318.71,319.0,85482.0,318.0009,318.3298,317.6819,317.9709,85482.0
2025-02-20 13:20:00,318.98,319.03,318.21,318.74,32588.0,317.951,318.0009,317.1835,317.7118,32588.0
2025-02-20 13:25:00,318.63,318.94,318.63,318.87,12116.0,317.6021,317.9111,317.6021,317.8414,12116.0
2025-02-20 13:30:00,318.88,319.04,318.48,318.57,34394.0,317.8513,318.0108,317.4526,317.5423,34394.0
2025-02-20 13:35:00,318.5,318.9,318.34,318.88,30061.0,317.4726,317.8713,317.3131,317.8513,30061.0
2025-02-20 13:40:00,318.94,319.14,318.69,319.02,40549.0,317.9111,318.1105,317.6619,317.9909,40549.0
2025-02-20 13:45:00,319.02,319.08,318.92,319.0,22869.0,317.9909,318.0507,317.8912,317.9709,22869.0
2025-02-20 13:50:00,319.0,319.17,318.77,319.14,21707.0,317.9709,318.1404,317.7417,318.1105,21707.0
2025-02-20 13:55:00,319.14,319.18,318.99,319.16,32671.0,318.1105,318.1504,317.961,318.1304,32671.0
2025-02-20 14:00:00,319.06,319.26,318.82,319.2,29274.0,318.0308,318.2301,317.7915,318.1703,29274.0
2025-02-20 14:05:00,319.16,319.3,319.06,319.19,42119.0,318.1304,318.27,318.0308,318.1603,42119.0
2025-02-20 14:10:00,319.19,319.86,319.18,319.86,34451.0,318.1603,318.8282,318.1504,318.8282,34451.0
2025-02-20 14:15:00,319.81,320.36,319.8,319.89,23150.0,318.7783,319.3266,318.7684,318.8581,23150.0
2025-02-20 14:20:00,319.92,320.07,319.86,319.86,22781.0,318.888,319.0375,318.8282,318.8282,22781.0
2025-02-20 14:25:00,319.89,319.93,319.42,319.57,22685.0,318.8581,318.8979,318.3896,318.5391,22685.0
2025-02-20 14:30:00,319.59,319.73,319.36,319.46,19257.0,318.559,318.6986,318.3298,318.4295,19257.0
2025-02-20 14:35:00,319.49,319.58,319.27,319.27,36029.0,318.4594,318.5491,318.2401,318.2401,36029.0
2025-02-20 14:40:00,319.31,319.73,319.29,319.58,20057.0,318.2799,318.6986,318.26,318.5491,20057.0
2025-02-20 14:45:00,319.6,319.68,319.51,319.67,38453.0,318.569,318.6488,318.4793,318.6388,38453.0
2025-02-20 14:50:00,319.74,319.82,319.43,319.61,28739.0,318.7086,318.7883,318.3996,318.579,28739.0
2025-02-20 14:55:00,319.67,319.67,319.48,319.52,39418.0,318.6388,318.6388,318.4494,318.4893,39418.0
2025-02-20 15:00:00,319.53,319.82,319.4,319.44,41794.0,318.4992,318.7883,318.3697,318.4095,41794.0
2025-02-20 15:05:00,319.5,319.55,319.05,319.11,18321.0,318.4693,318.5192,318.0208,318.0806,18321.0
2025-02-20 15:10:00,319.11,319.31,318.93,319.15,23139.0,318.0806,318.2799,317.9012,318.1205,23139.0
2025-02-20 15:15:00,319.08,319.56,318.82,319.54,20701.0,318.0507,318.5291,317.7915,318.5092,20701.0
2025-02-20 15:20:00,319.54,319.92,319.44,319.57,71785.0,318.5092,318.888,318.4095,318.5391,71785.0
2025-02-20 15:25:00,319.51,319.64,319.47,319.63,25295.0,318.4793,318.6089,318.4394,318.5989,25295.0
2025-02-20 15:30:00,319.6,319.69,319.38,319.53,33270.0,318.569,318.6587,318.3497,318.4992,33270.0
2025-02-20 15:35:00,319.51,319.51,319.06,319.08,26509.0,318.4793,318.4793,318.0308,318.0507,26509.0
2025-02-20 15:40:00,319.08,319.18,318.9,319.13,47211.0,318.0507,318.1504,317.8713,318.1005,47211.0
2025-02-20 15:45:00,319.13,319.15,318.8,318.97,64124.0,318.1005,318.1205,317.7716,317.941,64124.0
2025-02-20 15:50:00,319.03,319.31,318.64,318.98,110812.0,318.0009,318.2799,317.6121,317.951,110812.0
2025-02-20 15:55:00,318.94,319.25,318.4,318.43,340043.0,317.9111,318.2201,317.3729,317.4028,340043.0
2025-02-21 09:30:00,318.97,318.97,316.73,317.87,324748.0,317.941,317.941,315.7083,316.8446,324748.0
2025-02-21 09:35:00,318.01,318.41,315.61,315.65,87340.0,316.9841,317.3829,314.5919,314.6318,87340.0
2025-02-21 09:40:00,315.68,316.4,314.81,316.1,85374.0,314.6617,315.3793,313.7945,315.0803,85374.0
2025-02-21 09:45:00,316.1,317.0,315.57,315.64,57964.0,315.0803,315.9774,314.552,314.6218,57964.0
2025-02-21 09:50:00,315.61,315.61,314.66,315.0,42367.0,314.5919,314.5919,313.645,313.9839,42367.0
2025-02-21 09:55:00,315.08,315.24,314.01,314.08,37378.0,314.0636,314.2231,312.997,313.0668,37378.0
2025-02-21 10:00:00,314.15,314.81,313.72,314.08,99384.0,313.1366,313.7945,312.708,313.0668,99384.0
2025-02-21 10:05:00,314.13,314.88,313.92,314.74,28767.0,313.1167,313.8642,312.9073,313.7247,28767.0
2025-02-21 10:10:00,314.7,315.08,313.29,313.82,57856.0,313.6848,314.0636,312.2794,312.8077,57856.0
2025-02-21 10:15:00,313.69,314.65,313.37,313.96,37129.0,312.6781,313.635,312.3591,312.9472,37129.0
2025-02-21 10:20:00,313.91,314.18,313.13,313.32,29592.0,312.8974,313.1665,312.1199,312.3093,29592.0
2025-02-21 10:25:00,313.32,313.5,312.77,312.86,33769.0,312.3093,312.4887,311.761,311.8508,33769.0
2025-02-21 10:30:00,312.93,313.22,312.62,313.17,72864.0,311.9205,312.2096,311.6115,312.1598,72864.0
2025-02-21 10:35:00,313.26,315.03,313.2,314.76,44743.0,312.2495,314.0138,312.1897,313.7446,44743.0
2025-02-21 10:40:00,314.6,314.75,313.3,313.3,17816.0,313.5851,313.7347,312.2893,312.2893,17816.0
2025-02-21 10:45:00,313.31,314.18,313.18,314.03,34373.0,312.2993,313.1665,312.1697,313.017,34373.0
2025-02-21 10:50:00,313.93,314.24,313.79,313.92,38491.0,312.9173,313.2263,312.7778,312.9073,38491.0
2025-02-21 10:55:00,313.9,314.03,313.3,313.63,49573.0,312.8874,313.017,312.2893,312.6183,49573.0
2025-02-21 11:00:00,313.71,314.07,313.25,313.4,23813.0,312.698,313.0569,312.2395,312.389,23813.0
2025-02-21 11:05:00,313.37,313.99,313.33,313.78,19875.0,312.3591,312.9771,312.3192,312.7678,19875.0
2025-02-21 11:10:00,313.77,314.0,313.48,313.95,18969.0,312.7578,312.9871,312.4688,312.9372,18969.0
2025-02-21 11:15:00,313.96,314.12,313.53,313.79,55007.0,312.9472,313.1067,312.5186,312.7778,55007.0
2025-02-21 11:20:00,313.79,314.09,313.22,313.22,38620.0,312.7778,313.0768,312.2096,312.2096,38620.0
2025-02-21 11:25:00,313.32,313.51,312.81,313.43,33520.0,312.3093,312.4987,311.8009,312.4189,33520.0
2025-02-21 11:30:00,313.37,314.07,313.31,313.88,31592.0,312.3591,313.0569,312.2993,312.8675,31592.0
2025-02-21 11:35:00,313.85,314.08,313.17,313.72,37691.0,312.8376,313.0668,312.1598,312.708,37691.0
2025-02-21 11:40:00,313.72,313.94,313.28,313.29,16769.0,312.708,312.9273,312.2694,312.2794,16769.0
2025-02-21 11:45:00,313.37,313.58,313.01,313.43,22140.0,312.3591,312.5684,312.0003,312.4189,22140.0
2025-02-21 11:50:00,313.3,313.37,312.68,312.79,32211.0,312.2893,312.3591,311.6713,311.781,32211.0
2025-02-21 11:55:00,312.7,313.21,312.7,313.06,18324.0,311.6913,312.1996,311.6913,312.0501,18324.0
2025-02-21 12:00:00,313.06,313.46,312.79,312.88,35167.0,312.0501,312.4488,311.781,311.8707,35167.0
2025-02-21 12:05:00,312.99,313.08,312.55,312.61,24391.0,311.9803,312.07,311.5418,311.6016,24391.0
2025-02-21 12:10:00,312.66,312.67,312.33,312.34,30860.0,311.6514,311.6614,311.3225,311.3324,30860.0
2025-02-21 12:15:00,312.34,312.37,311.64,311.81,57643.0,311.3324,311.3623,310.6347,310.8041,57643.0
2025-02-21 12:20:00,311.75,311.84,311.31,311.4,42205.0,310.7443,310.834,310.3058,310.3955,42205.0
2025-02-21 12:25:00,311.4,312.18,311.23,311.94,29991.0,310.3955,311.173,310.226,310.9337,29991.0
2025-02-21 12:30:00,311.87,311.87,311.5,311.62,18138.0,310.864,310.864,310.4951,310.6148,18138.0
2025-02-21 12:35:00,311.58,311.61,310.71,310.73,43538.0,310.5749,310.6048,309.7077,309.7276,43538.0
2025-02-21 12:40:00,310.73,311.46,310.72,311.18,36051.0,309.7276,310.4553,309.7177,310.1762,36051.0
2025-02-21 12:45:00,311.17,311.19,310.69,310.78,32171.0,310.1662,310.1861,309.6878,309.7775,32171.0
2025-02-21 12:50:00,310.78,310.81,310.36,310.65,47742.0,309.7775,309.8074,309.3588,309.6479,47742.0
2025-02-21 12:55:00,310.68,310.73,309.93,310.57,69443.0,309.6778,309.7276,308.9302,309.5681,69443.0
2025-02-21 13:00:00,310.69,310.77,310.18,310.65,46431.0,309.6878,309.7675,309.1794,309.6479,46431.0
2025-02-21 13:05:00,310.67,311.08,310.67,311.07,79295.0,309.6678,310.0765,309.6678,310.0665,79295.0
2025-02-21 13:10:00,311.07,311.21,310.21,310.83,55391.0,310.0665,310.2061,309.2093,309.8273,55391.0
2025-02-21 13:15:00,310.77,311.32,310.76,311.1,43325.0,309.7675,310.3157,309.7575,310.0964,43325.0
2025-02-21 13:20:00,311.1,311.25,310.5,310.63,36911.0,310.0964,310.246,309.4984,309.628,36911.0
2025-02-21 13:25:00,310.63,310.9,310.18,310.28,23824.0,309.628,309.8971,309.1794,309.2791,23824.0
2025-02-21 13:30:00,310.26,310.4,309.88,310.15,79941.0,309.2591,309.3987,308.8804,309.1495,79941.0
2025-02-21 13:35:00,310.15,310.7,310.05,310.36,27196.0,309.1495,309.6977,309.0498,309.3588,27196.0
2025-02-21 13:40:00,310.43,310.63,309.55,309.61,34946.0,309.4286,309.628,308.5514,308.6112,34946.0
2025-02-21 13:45:00,309.62,309.63,309.23,309.34,33570.0,308.6212,308.6312,308.2325,308.3421,33570.0
2025-02-21 13:50:00,309.34,309.85,309.04,309.64,33314.0,308.3421,308.8505,308.0431,308.6411,33314.0
2025-02-21 13:55:00,309.55,309.8,309.16,309.4,33170.0,308.5514,308.8006,308.1627,308.4019,33170.0
2025-02-21 14:00:00,309.25,309.46,309.02,309.12,19576.0,308.2524,308.4617,308.0231,308.1228,19576.0
2025-02-21 14:05:00,309.16,309.28,308.78,309.22,27125.0,308.1627,308.2823,307.7839,308.2225,27125.0
2025-02-21 14:10:00,309.22,309.4,308.88,309.25,26208.0,308.2225,308.4019,307.8836,308.2524,26208.0
2025-02-21 14:15:00,309.19,309.19,308.67,308.67,28016.0,308.1926,308.1926,307.6743,307.6743,28016.0
2025-02-21 14:20:00,308.61,308.61,308.11,308.21,53799.0,307.6145,307.6145,307.1161,307.2158,53799.0
2025-02-21 14:25:00,308.27,308.27,307.58,307.74,34902.0,307.2756,307.2756,306.5878,306.7473,34902.0
2025-02-21 14:30:00,307.69,308.32,307.68,308.02,33143.0,306.6974,307.3254,306.6875,307.0264,33143.0
2025-02-21 14:35:00,308.07,308.25,307.18,307.37,52728.0,307.0762,307.2556,306.1891,306.3785,52728.0
2025-02-21 14:40:00,307.42,307.59,307.21,307.34,35409.0,306.4283,306.5978,306.219,306.3486,35409.0
2025-02-21 14:45:00,307.36,307.61,307.21,307.38,76321.0,306.3685,306.6177,306.219,306.3884,76321.0
2025-02-21 14:50:00,307.47,308.07,307.33,307.87,51956.0,306.4781,307.0762,306.3386,306.8769,51956.0
2025-02-21 14:55:00,307.87,308.26,307.33,307.56,37120.0,306.8769,307.2656,306.3386,306.5679,37120.0
2025-02-21 15:00:00,307.33,307.38,306.9,306.98,67532.0,306.3386,306.3884,305.91,305.9897,67532.0
2025-02-21 15:05:00,306.96,307.22,306.86,307.09,42374.0,305.9698,306.229,305.8701,306.0994,42374.0
2025-02-21 15:10:00,307.04,308.01,307.0,307.86,41382.0,306.0495,307.0164,306.0097,306.8669,41382.0
2025-02-21 15:15:00,307.77,308.78,307.57,308.42,54414.0,306.7772,307.7839,306.5778,307.4251,54414.0
2025-02-21 15:20:00,308.47,308.79,308.0,308.45,53327.0,307.4749,307.7939,307.0064,307.455,53327.0
2025-02-21 15:25:00,308.44,308.61,308.24,308.44,27613.0,307.445,307.6145,307.2457,307.445,27613.0
2025-02-21 15:30:00,308.47,308.55,308.02,308.41,33921.0,307.4749,307.5547,307.0264,307.4151,33921.0
2025-02-21 15:35:00,308.41,309.08,308.23,308.89,50460.0,307.4151,308.083,307.2357,307.8936,50460.0
2025-02-21 15:40:00,308.89,308.96,308.05,308.05,82364.0,307.8936,307.9633,307.0563,307.0563,82364.0
2025-02-21 15:45:00,308.05,308.87,307.84,308.7,71312.0,307.0563,307.8736,306.847,307.7042,71312.0
2025-02-21 15:50:00,308.72,309.5,308.64,309.49,114134.0,307.7241,308.5016,307.6444,308.4916,114134.0
2025-02-21 15:55:00,309.49,309.8,308.89,309.78,359389.0,308.4916,308.8006,307.8936,308.7807,359389.0
2025-02-24 09:30:00,311.51,312.73,309.8,310.39,211524.0,310.5051,311.7212,308.8006,309.3887,211524.0
2025-02-24 09:35:00,310.45,310.97,308.45,308.56,77412.0,309.4485,309.9669,307.455,307.5646,77412.0
2025-02-24 09:40:00,308.61,309.49,307.46,308.35,66177.0,307.6145,308.4916,306.4682,307.3553,66177.0
2025-02-24 09:45:00,308.45,308.86,307.13,307.72,93815.0,307.455,307.8637,306.1392,306.7273,93815.0
2025-02-24 09:50:00,307.81,308.15,306.82,307.69,75027.0,306.817,307.156,305.8302,306.6974,75027.0
2025-02-24 09:55:00,307.69,307.81,306.53,306.96,113981.0,306.6974,306.817,305.5412,305.9698,113981.0
2025-02-24 10:00:00,306.91,307.07,305.36,305.57,105519.0,305.92,306.0794,304.375,304.5843,105519.0
2025-02-24 10:05:00,305.56,305.79,303.52,305.08,111341.0,304.5743,304.8036,302.5409,304.0959,111341.0
2025-02-24 10:10:00,304.98,307.84,304.97,307.63,139298.0,303.9962,306.847,303.9862,306.6376,139298.0
2025-02-24 10:15:00,307.86,308.0,306.81,307.06,53813.0,306.8669,307.0064,305.8203,306.0695,53813.0
2025-02-24 10:20:00,306.98,307.29,306.26,306.43,80970.0,305.9897,306.2987,305.272,305.4415,80970.0
2025-02-24 10:25:00,306.41,306.44,305.67,306.09,46304.0,305.4216,305.4515,304.684,305.1026,46304.0
2025-02-24 10:30:00,306.2,306.58,306.01,306.26,56845.0,305.2122,305.591,305.0229,305.272,56845.0
2025-02-24 10:35:00,306.26,306.55,305.8,306.06,86281.0,305.272,305.5611,304.8135,305.0727,86281.0
2025-02-24 10:40:00,306.0,306.79,305.78,306.05,38057.0,305.0129,305.8003,304.7936,305.0627,38057.0
2025-02-24 10:45:00,306.04,306.28,305.23,306.06,64065.0,305.0528,305.292,304.2454,305.0727,64065.0
2025-02-24 10:50:00,306.02,306.25,305.37,305.79,48884.0,305.0328,305.2621,304.3849,304.8036,48884.0
2025-02-24 10:55:00,305.82,306.2,305.35,305.97,51881.0,304.8335,305.2122,304.365,304.983,51881.0
2025-02-24 11:00:00,305.97,306.58,305.63,306.39,21273.0,304.983,305.591,304.6441,305.4016,21273.0
2025-02-24 11:05:00,306.4,307.5,306.22,306.95,35621.0,305.4116,306.508,305.2322,305.9598,35621.0
2025-02-24 11:10:00,307.06,307.53,306.93,307.29,22481.0,306.0695,306.538,305.9399,306.2987,22481.0
2025-02-24 11:15:00,307.12,307.67,306.88,307.57,62792.0,306.1293,306.6775,305.89,306.5778,62792.0
2025-02-24 11:20:00,307.79,308.24,307.37,308.1,38696.0,306.7971,307.2457,306.3785,307.1061,38696.0
2025-02-24 11:25:00,308.31,309.03,308.21,308.82,31725.0,307.3154,308.0331,307.2158,307.8238,31725.0
2025-02-24 11:30:00,308.92,309.2,308.27,308.37,23798.0,307.9235,308.2026,307.2756,307.3752,23798.0
2025-02-24 11:35:00,308.37,308.56,307.64,307.69,24556.0,307.3752,307.5646,306.6476,306.6974,24556.0
2025-02-24 11:40:00,307.67,308.63,307.67,308.37,39608.0,306.6775,307.6344,306.6775,307.3752,39608.0
2025-02-24 11:45:00,308.42,309.0,308.4,308.43,40877.0,307.4251,308.0032,307.4051,307.435,40877.0
2025-02-24 11:50:00,308.4,308.87,308.1,308.8,28446.0,307.4051,307.8736,307.1061,307.8039,28446.0
2025-02-24 11:55:00,308.8,308.8,308.08,308.27,24019.0,307.8039,307.8039,307.0862,307.2756,24019.0
2025-02-24 12:00:00,308.22,309.4,308.2,309.08,36078.0,307.2257,308.4019,307.2058,308.083,36078.0
2025-02-24 12:05:00,309.07,309.23,308.61,308.93,42782.0,308.073,308.2325,307.6145,307.9334,42782.0
2025-02-24 12:10:00,308.94,309.37,308.78,309.0,26748.0,307.9434,308.372,307.7839,308.0032,26748.0
2025-02-24 12:15:00,309.0,310.07,308.99,309.96,47476.0,308.0032,309.0698,307.9932,308.9601,47476.0
2025-02-24 12:20:00,309.96,310.34,309.56,309.86,31409.0,308.9601,309.3389,308.5614,308.8604,31409.0
2025-02-24 12:25:00,309.79,310.0,309.68,309.78,27038.0,308.7907,309.0,308.681,308.7807,27038.0
2025-02-24 12:30:00,309.79,309.89,309.44,309.47,16756.0,308.7907,308.8903,308.4418,308.4717,16756.0
2025-02-24 12:35:00,309.55,310.32,309.44,310.2,16563.0,308.5514,309.319,308.4418,309.1993,16563.0
2025-02-24 12:40:00,310.1,310.17,309.84,310.02,19745.0,309.0997,309.1694,308.8405,309.0199,19745.0
2025-02-24 12:45:00,310.04,310.32,309.69,310.06,22965.0,309.0399,309.319,308.691,309.0598,22965.0
2025-02-24 12:50:00,310.0,310.05,309.63,309.71,29922.0,309.0,309.0498,308.6312,308.7109,29922.0
2025-02-24 12:55:00,309.77,310.22,309.61,309.97,22546.0,308.7707,309.2193,308.6112,308.9701,22546.0
2025-02-24 13:00:00,309.93,310.41,309.93,310.37,13490.0,308.9302,309.4087,308.9302,309.3688,13490.0
2025-02-24 13:05:00,310.31,310.73,310.21,310.56,17143.0,309.309,309.7276,309.2093,309.5582,17143.0
2025-02-24 13:10:00,310.57,310.62,310.17,310.35,20209.0,309.5681,309.618,309.1694,309.3489,20209.0
2025-02-24 13:15:00,310.43,311.27,310.4,310.94,35929.0,309.4286,310.2659,309.3987,309.937,35929.0
2025-02-24 13:20:00,310.87,310.92,310.35,310.71,15484.0,309.8672,309.917,309.3489,309.7077,15484.0
2025-02-24 13:25:00,310.71,310.89,310.42,310.51,10902.0,309.7077,309.8871,309.4186,309.5083,10902.0
2025-02-24 13:30:00,310.53,310.63,310.23,310.53,17944.0,309.5283,309.628,309.2292,309.5283,17944.0
2025-02-24 13:35:00,310.52,310.53,310.09,310.29,14747.0,309.5183,309.5283,309.0897,309.289,14747.0
2025-02-24 13:40:00,310.29,310.74,310.16,310.24,26451.0,309.289,309.7376,309.1595,309.2392,26451.0
2025-02-24 13:45:00,310.25,310.54,309.9,310.27,28011.0,309.2492,309.5382,308.9003,309.2691,28011.0
2025-02-24 13:50:00,310.14,310.33,309.95,310.19,20227.0,309.1395,309.3289,308.9501,309.1894,20227.0
2025-02-24 13:55:00,310.19,310.22,309.7,310.11,12359.0,309.1894,309.2193,308.701,309.1096,12359.0
2025-02-24 14:00:00,310.01,310.34,309.97,310.19,34629.0,309.01,309.3389,308.9701,309.1894,34629.0
2025-02-24 14:05:00,310.19,310.39,310.06,310.11,10273.0,309.1894,309.3887,309.0598,309.1096,10273.0
2025-02-24 14:10:00,310.13,310.37,310.07,310.17,15301.0,309.1296,309.3688,309.0698,309.1694,15301.0
2025-02-24 14:15:00,310.23,310.28,309.39,309.53,20049.0,309.2292,309.2791,308.392,308.5315,20049.0
2025-02-24 14:20:00,309.44,309.6,309.0,309.3,35517.0,308.4418,308.6013,308.0032,308.3022,35517.0
2025-02-24 14:25:00,309.21,309.38,308.91,309.29,24480.0,308.2125,308.382,307.9135,308.2923,24480.0
2025-02-24 14:30:00,309.19,309.9,309.11,309.88,5687.0,308.1926,308.9003,308.1129,308.8804,5687.0
2025-02-24 14:35:00,309.89,310.17,309.81,310.0,16885.0,308.8903,309.1694,308.8106,309.0,16885.0
2025-02-24 14:40:00,309.93,310.0,309.63,309.67,8328.0,308.9302,309.0,308.6312,308.671,8328.0
2025-02-24 14:45:00,309.62,309.72,309.36,309.64,16693.0,308.6212,308.7209,308.362,308.6411,16693.0
2025-02-24 14:50:00,309.61,309.66,309.04,309.33,27380.0,308.6112,308.6611,308.0431,308.3321,27380.0
2025-02-24 14:55:00,309.44,309.71,309.26,309.55,10630.0,308.4418,308.7109,308.2624,308.5514,10630.0
2025-02-24 15:00:00,309.62,309.66,309.28,309.66,14502.0,308.6212,308.6611,308.2823,308.6611,14502.0
2025-02-24 15:05:00,309.63,309.8,309.4,309.7,10890.0,308.6312,308.8006,308.4019,308.701,10890.0
2025-02-24 15:10:00,309.64,309.74,309.56,309.69,17275.0,308.6411,308.7408,308.5614,308.691,17275.0
2025-02-24 15:15:00,309.75,310.09,309.6,309.76,37072.0,308.7508,309.0897,308.6013,308.7608,37072.0
2025-02-24 15:20:00,309.74,310.4,309.53,309.86,27274.0,308.7408,309.3987,308.5315,308.8604,27274.0
2025-02-24 15:25:00,309.99,310.07,309.65,309.81,32016.0,308.99,309.0698,308.6511,308.8106,32016.0
2025-02-24 15:30:00,309.68,310.33,309.68,310.29,26079.0,308.681,309.3289,308.681,309.289,26079.0
2025-02-24 15:35:00,310.3,310.65,310.11,310.48,56666.0,309.299,309.6479,309.1096,309.4784,56666.0
2025-02-24 15:40:00,310.5,310.5,309.65,309.92,34698.0,309.4984,309.4984,308.6511,308.9202,34698.0
2025-02-24 15:45:00,309.98,310.2,309.42,309.55,43757.0,308.98,309.1993,308.4219,308.5514,43757.0
2025-02-24 15:50:00,309.6,309.61,308.68,308.93,70409.0,308.6013,308.6112,307.6842,307.9334,70409.0
2025-02-24 15:55:00,308.98,309.17,308.11,308.32,352740.0,307.9833,308.1727,307.1161,307.3254,352740.0
2025-02-25 09:30:00,306.25,308.42,306.06,307.04,173666.0,305.2621,307.4251,305.0727,306.0495,173666.0
2025-02-25 09:35:00,306.93,307.28,305.95,306.73,51641.0,305.9399,306.2888,304.963,305.7405,51641.0
2025-02-25 09:40:00,306.83,306.9,304.72,304.72,53388.0,305.8402,305.91,303.737,303.737,53388.0
2025-02-25 09:45:00,304.86,306.7,304.76,306.63,75842.0,303.8766,305.7106,303.7769,305.6409,75842.0
2025-02-25 09:50:00,306.76,306.77,304.34,304.84,62196.0,305.7704,305.7804,303.3582,303.8566,62196.0
2025-02-25 09:55:00,304.89,305.9,304.75,305.16,180139.0,303.9065,304.9132,303.7669,304.1756,180139.0
2025-02-25 10:00:00,305.3,305.55,303.6,304.36,108792.0,304.3151,304.5643,302.6206,303.3782,108792.0
2025-02-25 10:05:00,304.38,304.72,302.83,303.72,54898.0,303.3981,303.737,301.8531,302.7402,54898.0
2025-02-25 10:10:00,303.95,304.36,303.01,303.11,73451.0,302.9695,303.3782,302.0325,302.1322,73451.0
2025-02-25 10:15:00,303.19,303.74,301.83,302.0,105701.0,302.212,302.7602,300.8563,301.0258,105701.0
2025-02-25 10:20:00,301.94,303.02,301.14,302.02,61366.0,300.966,302.0425,300.1686,301.0457,61366.0
2025-02-25 10:25:00,302.04,302.12,301.26,302.02,73554.0,301.0657,301.1454,300.2882,301.0457,73554.0
2025-02-25 10:30:00,302.04,302.65,301.75,302.04,51907.0,301.0657,301.6737,300.7766,301.0657,51907.0
2025-02-25 10:35:00,302.21,303.77,301.99,303.65,51917.0,301.2351,302.7901,301.0158,302.6705,51917.0
2025-02-25 10:40:00,303.67,304.02,302.92,303.47,35124.0,302.6904,303.0393,301.9428,302.491,35124.0
2025-02-25 10:45:00,303.38,303.64,302.61,303.12,43538.0,302.4013,302.6605,301.6338,302.1422,43538.0
2025-02-25 10:50:00,303.05,303.73,302.71,303.58,149168.0,302.0724,302.7502,301.7335,302.6007,149168.0
2025-02-25 10:55:00,303.56,303.56,302.82,302.84,60172.0,302.5808,302.5808,301.8431,301.8631,60172.0
2025-02-25 11:00:00,302.84,302.84,301.62,301.75,46801.0,301.8631,301.8631,300.647,300.7766,46801.0
2025-02-25 11:05:00,301.83,301.83,301.25,301.27,140597.0,300.8563,300.8563,300.2782,300.2981,140597.0
2025-02-25 11:10:00,301.45,301.74,301.27,301.5,104822.0,300.4776,300.7666,300.2981,300.5274,104822.0
2025-02-25 11:15:00,301.61,301.7,301.0,301.51,74209.0,300.637,300.7268,300.029,300.5374,74209.0
2025-02-25 11:20:00,301.46,301.86,301.15,301.45,38331.0,300.4875,300.8862,300.1785,300.4776,38331.0
2025-02-25 11:25:00,301.55,301.64,300.81,301.34,73773.0,300.5772,300.667,299.8396,300.3679,73773.0
2025-02-25 11:30:00,301.41,301.64,300.66,301.22,44130.0,300.4377,300.667,299.6901,300.2483,44130.0
2025-02-25 11:35:00,301.16,301.68,300.62,301.53,54281.0,300.1885,300.7068,299.6502,300.5573,54281.0
2025-02-25 11:40:00,301.53,301.62,301.02,301.49,53790.0,300.5573,300.647,300.049,300.5174,53790.0
2025-02-25 11:45:00,301.5,302.3,301.38,302.29,114693.0,300.5274,301.3248,300.4078,301.3149,114693.0
2025-02-25 11:50:00,302.29,303.19,302.24,302.78,73410.0,301.3149,302.212,301.265,301.8033,73410.0
2025-02-25 11:55:00,302.73,304.71,302.67,304.44,95263.0,301.7534,303.727,301.6936,303.4579,95263.0
2025-02-25 12:00:00,304.29,304.37,303.84,304.0,30686.0,303.3084,303.3881,302.8599,303.0193,30686.0
2025-02-25 12:05:00,303.93,304.05,303.69,303.79,22715.0,302.9496,303.0692,302.7103,302.81,22715.0
2025-02-25 12:10:00,303.88,304.14,303.56,303.67,19080.0,302.8997,303.1589,302.5808,302.6904,19080.0
2025-02-25 12:15:00,303.64,304.0,303.5,303.83,25031.0,302.6605,303.0193,302.521,302.8499,25031.0
2025-02-25 12:20:00,303.77,304.18,303.49,304.07,20824.0,302.7901,303.1988,302.511,303.0891,20824.0
2025-02-25 12:25:00,303.94,304.44,303.88,304.4,22064.0,302.9595,303.4579,302.8997,303.418,22064.0
2025-02-25 12:30:00,304.46,305.14,304.27,305.0,46236.0,303.4779,304.1557,303.2885,304.0161,46236.0
2025-02-25 12:35:00,305.07,305.93,304.83,305.73,29641.0,304.0859,304.9431,303.8467,304.7438,29641.0
2025-02-25 12:40:00,305.78,306.17,305.52,305.91,73129.0,304.7936,305.1823,304.5344,304.9232,73129.0
2025-02-25 12:45:00,305.87,305.99,305.71,305.86,20590.0,304.8833,305.0029,304.7238,304.8733,20590.0
2025-02-25 12:50:00,305.88,306.37,305.86,306.22,58570.0,304.8933,305.3817,304.8733,305.2322,58570.0
2025-02-25 12:55:00,306.21,306.59,305.96,306.56,51585.0,305.2222,305.601,304.973,305.5711,51585.0
2025-02-25 13:00:00,306.56,307.3,306.56,307.24,90770.0,305.5711,306.3087,305.5711,306.2489,90770.0
2025-02-25 13:05:00,307.3,307.76,307.25,307.49,38764.0,306.3087,306.7672,306.2589,306.4981,38764.0
2025-02-25 13:10:00,307.45,307.61,306.84,306.85,37974.0,306.4582,306.6177,305.8502,305.8601,37974.0
2025-02-25 13:15:00,306.78,307.17,306.35,306.65,52698.0,305.7904,306.1791,305.3618,305.6608,52698.0
2025-02-25 13:20:00,306.61,307.07,306.5,306.8,27459.0,305.6209,306.0794,305.5113,305.8103,27459.0
2025-02-25 13:25:00,306.8,306.94,306.01,306.09,18348.0,305.8103,305.9499,305.0229,305.1026,18348.0
2025-02-25 13:30:00,306.11,306.61,306.11,306.49,20375.0,305.1225,305.6209,305.1225,305.5013,20375.0
2025-02-25 13:35:00,306.49,307.44,306.45,307.37,17749.0,305.5013,306.4482,305.4614,306.3785,17749.0
2025-02-25 13:40:00,307.3,307.4,307.02,307.18,17494.0,306.3087,306.4084,306.0296,306.1891,17494.0
2025-02-25 13:45:00,307.12,307.24,306.97,307.04,10214.0,306.1293,306.2489,305.9798,306.0495,10214.0
2025-02-25 13:50:00,307.01,307.1,306.49,306.5,19316.0,306.0196,306.1093,305.5013,305.5113,19316.0
2025-02-25 13:55:00,306.39,306.61,306.16,306.24,14391.0,305.4016,305.6209,305.1724,305.2521,14391.0
2025-02-25 14:00:00,306.24,306.41,305.96,306.1,21235.0,305.2521,305.4216,304.973,305.1126,21235.0
2025-02-25 14:05:00,306.06,306.23,305.86,306.11,11826.0,305.0727,305.2421,304.8733,305.1225,11826.0
2025-02-25 14:10:00,305.91,306.06,305.7,305.81,14286.0,304.9232,305.0727,304.7139,304.8235,14286.0
2025-02-25 14:15:00,305.8,305.96,305.55,305.81,20306.0,304.8135,304.973,304.5643,304.8235,20306.0
2025-02-25 14:20:00,305.78,305.82,305.38,305.44,18424.0,304.7936,304.8335,304.3949,304.4547,18424.0
2025-02-25 14:25:00,305.5,305.56,305.05,305.05,13155.0,304.5145,304.5743,304.066,304.066,13155.0
2025-02-25 14:30:00,305.11,305.4,305.0,305.36,23151.0,304.1258,304.4148,304.0161,304.375,23151.0
2025-02-25 14:35:00,305.41,305.96,304.85,305.96,20119.0,304.4248,304.973,303.8666,304.973,20119.0
2025-02-25 14:40:00,305.99,306.41,305.84,306.17,38388.0,305.0029,305.4216,304.8534,305.1823,38388.0
2025-02-25 14:45:00,306.03,306.05,305.36,305.62,21679.0,305.0428,305.0627,304.375,304.6341,21679.0
2025-02-25 14:50:00,305.62,305.88,305.38,305.72,22948.0,304.6341,304.8933,304.3949,304.7338,22948.0
2025-02-25 14:55:00,305.79,306.0,305.65,305.86,18621.0,304.8036,305.0129,304.664,304.8733,18621.0
2025-02-25 15:00:00,305.84,306.3,305.64,306.0,38209.0,304.8534,305.3119,304.654,305.0129,38209.0
2025-02-25 15:05:00,306.01,306.16,305.81,305.84,46540.0,305.0229,305.1724,304.8235,304.8534,46540.0
2025-02-25 15:10:00,305.85,306.05,305.53,306.05,45166.0,304.8634,305.0627,304.5444,305.0627,45166.0
2025-02-25 15:15:00,306.04,306.66,305.86,306.5,33879.0,305.0528,305.6708,304.8733,305.5113,33879.0
2025-02-25 15:20:00,306.5,307.3,306.4,307.3,50403.0,305.5113,306.3087,305.4116,306.3087,50403.0
2025-02-25 15:25:00,307.25,307.41,306.89,307.1,52118.0,306.2589,306.4183,305.9,306.1093,52118.0
2025-02-25 15:30:00,307.17,307.19,306.46,306.98,64548.0,306.1791,306.199,305.4714,305.9897,64548.0
2025-02-25 15:35:00,306.98,307.14,306.28,306.4,49767.0,305.9897,306.1492,305.292,305.4116,49767.0
2025-02-25 15:40:00,306.47,306.81,306.33,306.42,45775.0,305.4814,305.8203,305.3418,305.4315,45775.0
2025-02-25 15:45:00,306.42,307.0,306.14,306.98,45082.0,305.4315,306.0097,305.1524,305.9897,45082.0
2025-02-25 15:50:00,306.85,307.13,306.35,306.45,92846.0,305.8601,306.1392,305.3618,305.4614,92846.0
2025-02-25 15:55:00,306.51,306.84,305.81,305.91,283890.0,305.5212,305.8502,304.8235,304.9232,283890.0
2025-02-26 09:30:00,312.66,313.7,309.25,309.7,523243.0,311.6514,312.688,308.2524,308.701,523243.0
2025-02-26 09:35:00,309.65,311.31,309.04,311.19,208162.0,308.6511,310.3058,308.0431,310.1861,208162.0
2025-02-26 09:40:00,311.18,311.63,309.67,310.54,149832.0,310.1762,310.6247,308.671,309.5382,149832.0
2025-02-26 09:45:00,310.69,311.64,310.12,310.96,108223.0,309.6878,310.6347,309.1196,309.9569,108223.0
2025-02-26 09:50:00,310.96,311.58,310.24,311.43,85040.0,309.9569,310.5749,309.2392,310.4254,85040.0
2025-02-26 09:55:00,311.54,312.4,310.66,311.63,202004.0,310.535,311.3922,309.6579,310.6247,202004.0
2025-02-26 10:00:00,311.63,312.35,310.71,311.23,72855.0,310.6247,311.3424,309.7077,310.226,72855.0
2025-02-26 10:05:00,311.23,311.58,309.78,311.15,71993.0,310.226,310.5749,308.7807,310.1463,71993.0
2025-02-26 10:10:00,311.04,312.28,310.98,311.55,72019.0,310.0366,311.2726,309.9768,310.545,72019.0
2025-02-26 10:15:00,311.57,312.59,311.39,312.5,65400.0,310.5649,311.5816,310.3855,311.4919,65400.0
2025-02-26 10:20:00,312.5,313.21,311.69,312.04,82218.0,311.4919,312.1996,310.6845,311.0334,82218.0
2025-02-26 10:25:00,311.97,312.28,310.79,311.03,69516.0,310.9636,311.2726,309.7874,310.0267,69516.0
2025-02-26 10:30:00,310.98,311.83,310.8,311.27,65178.0,309.9768,310.8241,309.7974,310.2659,65178.0
2025-02-26 10:35:00,311.27,312.12,310.94,311.05,68662.0,310.2659,311.1131,309.937,310.0466,68662.0
2025-02-26 10:40:00,311.09,311.7,310.99,311.39,75817.0,310.0865,310.6945,309.9868,310.3855,75817.0
2025-02-26 10:45:00,311.45,312.03,311.38,311.42,47285.0,310.4453,311.0234,310.3755,310.4154,47285.0
2025-02-26 10:50:00,311.42,311.84,310.8,311.15,65994.0,310.4154,310.834,309.7974,310.1463,65994.0
2025-02-26 10:55:00,311.01,311.61,310.96,311.13,43682.0,310.0067,310.6048,309.9569,310.1263,43682.0
2025-02-26 11:00:00,311.26,311.7,310.88,310.88,38685.0,310.2559,310.6945,309.8771,309.8771,38685.0
2025-02-26 11:05:00,310.92,311.44,310.85,311.04,54522.0,309.917,310.4353,309.8472,310.0366,54522.0
2025-02-26 11:10:00,310.96,312.0,310.95,311.99,42751.0,309.9569,310.9935,309.9469,310.9836,42751.0
2025-02-26 11:15:00,311.97,312.23,311.25,311.5,47173.0,310.9636,311.2228,310.246,310.4951,47173.0
2025-02-26 11:20:00,311.57,311.74,310.91,311.28,48492.0,310.5649,310.7344,309.907,310.2759,48492.0
2025-02-26 11:25:00,311.27,311.43,310.88,310.89,43361.0,310.2659,310.4254,309.8771,309.8871,43361.0
2025-02-26 11:30:00,310.89,311.11,310.08,310.51,62615.0,309.8871,310.1064,309.0797,309.5083,62615.0
2025-02-26 11:35:00,310.47,310.9,310.24,310.72,44087.0,309.4685,309.8971,309.2392,309.7177,44087.0
2025-02-26 11:40:00,310.72,310.91,309.89,310.05,53197.0,309.7177,309.907,308.8903,309.0498,53197.0
2025-02-26 11:45:00,310.18,310.25,309.79,310.05,63046.0,309.1794,309.2492,308.7907,309.0498,63046.0
2025-02-26 11:50:00,310.04,310.82,309.79,310.65,74807.0,309.0399,309.8173,308.7907,309.6479,74807.0
2025-02-26 11:55:00,310.65,310.72,309.31,309.4,63594.0,309.6479,309.7177,308.3122,308.4019,63594.0
2025-02-26 12:00:00,309.37,309.54,308.62,309.54,117288.0,308.372,308.5415,307.6244,308.5415,117288.0
2025-02-26 12:05:00,309.58,309.95,309.38,309.38,20907.0,308.5813,308.9501,308.382,308.382,20907.0
2025-02-26 12:10:00,309.47,310.0,309.22,309.64,53804.0,308.4717,309.0,308.2225,308.6411,53804.0
2025-02-26 12:15:00,309.66,309.89,308.74,309.2,37266.0,308.6611,308.8903,307.744,308.2026,37266.0
2025-02-26 12:20:00,309.15,309.25,308.6,308.79,28912.0,308.1527,308.2524,307.6045,307.7939,28912.0
2025-02-26 12:25:00,308.82,309.22,308.66,309.06,32514.0,307.8238,308.2225,307.6643,308.063,32514.0
2025-02-26 12:30:00,309.06,309.57,308.65,308.98,24826.0,308.063,308.5714,307.6543,307.9833,24826.0
2025-02-26 12:35:00,309.06,309.12,308.53,308.57,60165.0,308.063,308.1228,307.5347,307.5746,60165.0
2025-02-26 12:40:00,308.52,308.75,308.01,308.59,58876.0,307.5248,307.754,307.0164,307.5945,58876.0
2025-02-26 12:45:00,308.69,308.77,308.01,308.09,36225.0,307.6942,307.774,307.0164,307.0961,36225.0
2025-02-26 12:50:00,308.02,308.45,307.78,308.45,79242.0,307.0264,307.455,306.7871,307.455,79242.0
2025-02-26 12:55:00,308.34,308.64,307.28,308.11,100167.0,307.3453,307.6444,306.2888,307.1161,100167.0
2025-02-26 13:00:00,308.07,308.31,307.49,307.81,59848.0,307.0762,307.3154,306.4981,306.817,59848.0
2025-02-26 13:05:00,307.81,308.01,306.83,306.94,79649.0,306.817,307.0164,305.8402,305.9499,79649.0
2025-02-26 13:10:00,306.94,307.97,306.94,307.85,48580.0,305.9499,306.9765,305.9499,306.8569,48580.0
2025-02-26 13:15:00,307.75,307.75,306.93,307.49,35149.0,306.7572,306.7572,305.9399,306.4981,35149.0
2025-02-26 13:20:00,307.48,307.94,307.31,307.77,33145.0,306.4881,306.9466,306.3187,306.7772,33145.0
2025-02-26 13:25:00,307.83,307.86,306.71,306.85,40002.0,306.837,306.8669,305.7206,305.8601,40002.0
2025-02-26 13:30:00,306.82,307.73,306.69,307.69,20968.0,305.8302,306.7373,305.7007,306.6974,20968.0
2025-02-26 13:35:00,307.55,307.7,307.24,307.24,27582.0,306.5579,306.7074,306.2489,306.2489,27582.0
2025-02-26 13:40:00,307.24,307.55,306.99,307.26,54376.0,306.2489,306.5579,305.9997,306.2688,54376.0
2025-02-26 13:45:00,307.25,307.62,307.21,307.42,35403.0,306.2589,306.6277,306.219,306.4283,35403.0
2025-02-26 13:50:00,307.42,307.98,307.15,307.55,41683.0,306.4283,306.9865,306.1592,306.5579,41683.0
2025-02-26 13:55:00,307.55,307.55,306.55,306.71,32476.0,306.5579,306.5579,305.5611,305.7206,32476.0
2025-02-26 14:00:00,306.6,307.3,306.45,307.02,31090.0,305.611,306.3087,305.4614,306.0296,31090.0
2025-02-26 14:05:00,307.03,307.28,306.71,306.98,117500.0,306.0396,306.2888,305.7206,305.9897,117500.0
2025-02-26 14:10:00,306.91,307.58,306.73,307.38,78010.0,305.92,306.5878,305.7405,306.3884,78010.0
2025-02-26 14:15:00,307.38,307.82,307.06,307.76,82873.0,306.3884,306.827,306.0695,306.7672,82873.0
2025-02-26 14:20:00,307.77,308.45,307.67,308.29,65074.0,306.7772,307.455,306.6775,307.2955,65074.0
2025-02-26 14:25:00,308.25,308.71,308.0,308.06,91997.0,307.2556,307.7141,307.0064,307.0662,91997.0
2025-02-26 14:30:00,308.06,308.86,308.02,308.71,118883.0,307.0662,307.8637,307.0264,307.7141,118883.0
2025-02-26 14:35:00,308.67,309.08,308.6,309.01,132440.0,307.6743,308.083,307.6045,308.0132,132440.0
2025-02-26 14:40:00,308.97,309.1,308.59,308.84,75490.0,307.9733,308.1029,307.5945,307.8437,75490.0
2025-02-26 14:45:00,308.84,309.04,308.73,308.87,32066.0,307.8437,308.0431,307.7341,307.8736,32066.0
2025-02-26 14:50:00,308.74,308.88,308.3,308.5,43962.0,307.744,307.8836,307.3055,307.5048,43962.0
2025-02-26 14:55:00,308.47,308.74,307.72,307.84,129128.0,307.4749,307.744,306.7273,306.847,129128.0
2025-02-26 15:00:00,307.76,308.24,307.3,307.95,94406.0,306.7672,307.2457,306.3087,306.9566,94406.0
2025-02-26 15:05:00,308.05,308.59,308.05,308.42,70468.0,307.0563,307.5945,307.0563,307.4251,70468.0
2025-02-26 15:10:00,308.42,308.55,307.79,307.79,86067.0,307.4251,307.5547,306.7971,306.7971,86067.0
2025-02-26 15:15:00,307.88,308.04,307.41,307.89,72711.0,306.8868,307.0463,306.4183,306.8968,72711.0
2025-02-26 15:20:00,307.85,308.07,307.62,307.96,53710.0,306.8569,307.0762,306.6277,306.9666,53710.0
2025-02-26 15:25:00,307.92,308.81,307.92,308.44,75963.0,306.9267,307.8138,306.9267,307.445,75963.0
2025-02-26 15:30:00,308.44,308.51,307.83,307.88,92248.0,307.445,307.5148,306.837,306.8868,92248.0
2025-02-26 15:35:00,307.88,307.92,307.37,307.67,87135.0,306.8868,306.9267,306.3785,306.6775,87135.0
2025-02-26 15:40:00,307.68,308.19,307.34,308.16,124314.0,306.6875,307.1958,306.3486,307.1659,124314.0
2025-02-26 15:45:00,308.11,308.95,307.79,307.96,165813.0,307.1161,307.9534,306.7971,306.9666,165813.0
2025-02-26 15:50:00,307.91,308.08,307.45,307.98,157569.0,306.9167,307.0862,306.4582,306.9865,157569.0
2025-02-26 15:55:00,308.02,308.08,307.01,307.47,532380.0,307.0264,307.0862,306.0196,306.4781,532380.0
2025-02-27 09:30:00,296.34,300.5,294.38,298.92,862569.0,295.384,299.5306,293.4304,297.9557,862569.0
2025-02-27 09:35:00,298.86,299.21,294.19,295.11,334204.0,297.8959,298.2448,293.241,294.158,334204.0
2025-02-27 09:40:00,295.19,295.27,292.73,294.97,400766.0,294.2378,294.3175,291.7857,294.0185,400766.0
2025-02-27 09:45:00,294.91,295.34,293.2,294.77,353018.0,293.9587,294.3873,292.2542,293.8191,353018.0
2025-02-27 09:50:00,294.82,296.34,293.85,294.48,295168.0,293.869,295.384,292.9021,293.53,295168.0
2025-02-27 09:55:00,294.48,296.0,293.35,294.61,397288.0,293.53,295.0451,292.4037,293.6596,397288.0
2025-02-27 10:00:00,294.96,295.19,292.67,293.86,454478.0,294.0085,294.2378,291.7259,292.912,454478.0
2025-02-27 10:05:00,293.98,296.35,293.87,295.03,285224.0,293.0317,295.394,292.922,294.0783,285224.0
2025-02-27 10:10:00,295.03,297.81,294.64,296.47,268386.0,294.0783,296.8493,293.6895,295.5136,268386.0
2025-02-27 10:15:00,296.24,299.0,296.0,298.68,195822.0,295.2844,298.0355,295.0451,297.7165,195822.0
2025-02-27 10:20:00,298.53,298.67,297.86,298.22,200752.0,297.567,297.7065,296.8991,297.258,200752.0
2025-02-27 10:25:00,298.2,299.37,298.01,298.64,172671.0,297.238,298.4043,297.0487,297.6766,172671.0
2025-02-27 10:30:00,298.64,299.66,297.9,299.46,150882.0,297.6766,298.6933,296.939,298.494,150882.0
2025-02-27 10:35:00,299.46,301.0,297.71,300.24,167784.0,298.494,300.029,296.7496,299.2715,167784.0
2025-02-27 10:40:00,300.16,300.94,299.4,300.21,123540.0,299.1917,299.9692,298.4342,299.2416,123540.0
2025-02-27 10:45:00,300.29,300.62,299.69,300.51,99152.0,299.3213,299.6502,298.7232,299.5406,99152.0
2025-02-27 10:50:00,300.5,301.15,298.46,298.66,116286.0,299.5306,300.1785,297.4972,297.6966,116286.0
2025-02-27 10:55:00,298.62,301.0,298.3,300.31,118906.0,297.6567,300.029,297.3377,299.3412,118906.0
2025-02-27 11:00:00,300.3,301.31,299.72,299.89,104878.0,299.3313,300.338,298.7531,298.9226,104878.0
2025-02-27 11:05:00,299.99,301.39,299.5,301.31,130149.0,299.0223,300.4178,298.5339,300.338,130149.0
2025-02-27 11:10:00,301.23,302.94,300.81,302.71,180396.0,300.2583,301.9628,299.8396,301.7335,180396.0
2025-02-27 11:15:00,302.71,304.5,302.3,303.76,180020.0,301.7335,303.5177,301.3248,302.7801,180020.0
2025-02-27 11:20:00,303.79,303.81,302.7,303.31,170613.0,302.81,302.83,301.7235,302.3316,170613.0
2025-02-27 11:25:00,303.32,303.79,302.71,303.05,183555.0,302.3415,302.81,301.7335,302.0724,183555.0
2025-02-27 11:30:00,302.96,303.45,302.34,303.05,132309.0,301.9827,302.4711,301.3647,302.0724,132309.0
2025-02-27 11:35:00,303.03,303.61,302.91,303.26,60419.0,302.0525,302.6306,301.9329,302.2817,60419.0
2025-02-27 11:40:00,303.19,303.25,302.02,302.8,72037.0,302.212,302.2718,301.0457,301.8232,72037.0
2025-02-27 11:45:00,302.8,303.66,302.46,303.0,100075.0,301.8232,302.6804,301.4843,302.0226,100075.0
2025-02-27 11:50:00,302.88,303.58,301.9,302.38,85142.0,301.903,302.6007,300.9261,301.4046,85142.0
2025-02-27 11:55:00,302.38,302.72,301.2,301.8,93346.0,301.4046,301.7435,300.2284,300.8264,93346.0
2025-02-27 12:00:00,301.79,302.4,300.71,301.13,93192.0,300.8165,301.4245,299.74,300.1586,93192.0
2025-02-27 12:05:00,301.13,301.47,300.59,300.84,72527.0,300.1586,300.4975,299.6203,299.8695,72527.0
2025-02-27 12:10:00,300.99,301.43,300.58,301.14,83195.0,300.019,300.4576,299.6104,300.1686,83195.0
2025-02-27 12:15:00,301.21,301.34,299.92,300.19,93029.0,300.2383,300.3679,298.9525,299.2216,93029.0
2025-02-27 12:20:00,300.21,301.81,300.06,301.81,67913.0,299.2416,300.8364,299.092,300.8364,67913.0
2025-02-27 12:25:00,301.71,303.07,301.71,303.06,69595.0,300.7367,302.0923,300.7367,302.0824,69595.0
2025-02-27 12:30:00,303.0,303.45,302.79,303.24,48688.0,302.0226,302.4711,301.8132,302.2618,48688.0
2025-02-27 12:35:00,303.19,303.5,302.87,302.92,58010.0,302.212,302.521,301.893,301.9428,58010.0
2025-02-27 12:40:00,302.92,303.67,302.25,302.47,61096.0,301.9428,302.6904,301.275,301.4943,61096.0
2025-02-27 12:45:00,302.61,302.85,302.34,302.72,43153.0,301.6338,301.873,301.3647,301.7435,43153.0
2025-02-27 12:50:00,302.72,303.02,302.36,303.01,41666.0,301.7435,302.0425,301.3846,302.0325,41666.0
2025-02-27 12:55:00,303.06,303.23,302.72,302.85,29719.0,302.0824,302.2518,301.7435,301.873,29719.0
2025-02-27 13:00:00,302.92,303.9,302.91,303.65,53492.0,301.9428,302.9197,301.9329,302.6705,53492.0
2025-02-27 13:05:00,303.65,304.06,303.01,303.81,64908.0,302.6705,303.0791,302.0325,302.83,64908.0
2025-02-27 13:10:00,303.62,304.76,303.6,304.64,48828.0,302.6406,303.7769,302.6206,303.6573,48828.0
2025-02-27 13:15:00,304.55,304.92,303.6,303.93,61995.0,303.5676,303.9364,302.6206,302.9496,61995.0
2025-02-27 13:20:00,304.06,304.76,303.83,304.47,52832.0,303.0791,303.7769,302.8499,303.4878,52832.0
2025-02-27 13:25:00,304.33,304.6,303.84,304.01,38280.0,303.3483,303.6174,302.8599,303.0293,38280.0
2025-02-27 13:30:00,304.02,304.35,303.76,304.15,66055.0,303.0393,303.3682,302.7801,303.1689,66055.0
2025-02-27 13:35:00,304.1,304.11,303.52,304.05,56767.0,303.119,303.129,302.5409,303.0692,56767.0
2025-02-27 13:40:00,304.08,304.12,302.97,303.13,50361.0,303.0991,303.139,301.9927,302.1521,50361.0
2025-02-27 13:45:00,303.05,303.58,302.94,303.58,34561.0,302.0724,302.6007,301.9628,302.6007,34561.0
2025-02-27 13:50:00,303.5,303.74,303.31,303.65,35017.0,302.521,302.7602,302.3316,302.6705,35017.0
2025-02-27 13:55:00,303.65,303.74,302.59,302.78,52315.0,302.6705,302.7602,301.6139,301.8033,52315.0
2025-02-27 14:00:00,302.65,302.92,302.08,302.81,44756.0,301.6737,301.9428,301.1055,301.8332,44756.0
2025-02-27 14:05:00,302.81,303.2,302.75,303.1,35428.0,301.8332,302.2219,301.7734,302.1222,35428.0
2025-02-27 14:10:00,303.09,303.15,302.63,302.72,51500.0,302.1123,302.1721,301.6538,301.7435,51500.0
2025-02-27 14:15:00,302.76,302.81,301.06,301.29,45516.0,301.7833,301.8332,300.0888,300.3181,45516.0
2025-02-27 14:20:00,301.41,301.94,300.75,301.02,44480.0,300.4377,300.966,299.7798,300.049,44480.0
2025-02-27 14:25:00,301.01,301.64,300.08,300.14,50231.0,300.039,300.667,299.112,299.1718,50231.0
2025-02-27 14:30:00,300.08,300.09,298.98,299.6,89656.0,299.112,299.122,298.0155,298.6335,89656.0
2025-02-27 14:35:00,299.74,300.33,299.41,299.46,92034.0,298.7731,299.3612,298.4441,298.494,92034.0
2025-02-27 14:40:00,299.46,299.46,298.32,299.27,87776.0,298.494,298.494,297.3577,298.3046,87776.0
2025-02-27 14:45:00,299.3,299.6,298.98,299.21,87960.0,298.3345,298.6335,298.0155,298.2448,87960.0
2025-02-27 14:50:00,299.2,299.37,298.27,298.63,71701.0,298.2348,298.4043,297.3078,297.6667,71701.0
2025-02-27 14:55:00,298.61,298.88,297.9,298.28,125118.0,297.6467,297.9159,296.939,297.3178,125118.0
2025-02-27 15:00:00,298.18,298.37,297.78,298.0,144410.0,297.2181,297.4075,296.8194,297.0387,144410.0
2025-02-27 15:05:00,298.0,298.64,297.72,298.48,85191.0,297.0387,297.6766,296.7596,297.5171,85191.0
2025-02-27 15:10:00,298.47,298.67,296.39,296.78,94679.0,297.5072,297.7065,295.4339,295.8226,94679.0
2025-02-27 15:15:00,296.83,296.94,295.56,295.75,103142.0,295.8725,295.9821,294.6066,294.796,103142.0
2025-02-27 15:20:00,295.68,298.09,295.57,298.05,106854.0,294.7262,297.1284,294.6165,297.0885,106854.0
2025-02-27 15:25:00,298.27,298.34,297.51,297.68,89886.0,297.3078,297.3776,296.5503,296.7197,89886.0
2025-02-27 15:30:00,297.81,298.36,296.27,296.68,158639.0,296.8493,297.3975,295.3143,295.723,158639.0
2025-02-27 15:35:00,296.88,297.49,295.68,296.35,114167.0,295.9223,296.5303,294.7262,295.394,114167.0
2025-02-27 15:40:00,296.23,296.25,294.27,294.35,260512.0,295.2744,295.2943,293.3207,293.4005,260512.0
2025-02-27 15:45:00,294.35,295.16,293.51,294.88,256233.0,293.4005,294.2079,292.5632,293.9288,256233.0
2025-02-27 15:50:00,294.88,296.0,294.71,295.04,229732.0,293.9288,295.0451,293.7593,294.0882,229732.0
2025-02-27 15:55:00,295.14,295.45,293.8,295.03,658451.0,294.1879,294.4969,292.8522,294.0783,658451.0
2025-02-28 09:30:00,295.96,295.96,293.01,293.25,283422.0,295.0053,295.0053,292.0648,292.304,283422.0
2025-02-28 09:35:00,293.39,295.26,293.25,293.79,106617.0,292.4436,294.3075,292.304,292.8423,106617.0
2025-02-28 09:40:00,293.74,295.37,292.15,295.05,101773.0,292.7924,294.4172,291.2076,294.0982,101773.0
2025-02-28 09:45:00,295.1,298.53,294.99,297.54,149771.0,294.148,297.567,294.0384,296.5802,149771.0
2025-02-28 09:50:00,297.55,298.3,296.96,298.06,158159.0,296.5901,297.3377,296.002,297.0985,158159.0
2025-02-28 09:55:00,298.06,298.42,296.61,298.14,171240.0,297.0985,297.4573,295.6532,297.1782,171240.0
2025-02-28 10:00:00,298.04,299.9,297.95,298.83,118353.0,297.0786,298.9326,296.9889,297.866,118353.0
2025-02-28 10:05:00,298.73,299.68,298.58,299.56,55982.0,297.7663,298.7133,297.6168,298.5937,55982.0
2025-02-28 10:10:00,299.5,301.46,299.36,301.22,219982.0,298.5339,300.4875,298.3943,300.2483,219982.0
2025-02-28 10:15:00,301.23,301.42,300.06,300.1,97070.0,300.2583,300.4477,299.092,299.1319,97070.0
2025-02-28 10:20:00,300.01,301.55,299.86,301.31,114383.0,299.0422,300.5772,298.8927,300.338,114383.0
2025-02-28 10:25:00,301.15,301.8,300.96,301.2,54309.0,300.1785,300.8264,299.9891,300.2284,54309.0
2025-02-28 10:30:00,301.21,301.98,300.95,301.26,81460.0,300.2383,301.0059,299.9792,300.2882,81460.0
2025-02-28 10:35:00,301.25,301.26,299.79,299.94,54630.0,300.2782,300.2882,298.8229,298.9724,54630.0
2025-02-28 10:40:00,299.8,300.5,299.56,300.13,28741.0,298.8329,299.5306,298.5937,299.1618,28741.0
2025-02-28 10:45:00,300.1,300.9,300.09,300.37,38627.0,299.1319,299.9293,299.122,299.401,38627.0
2025-02-28 10:50:00,300.37,300.94,300.2,300.43,39303.0,299.401,299.9692,299.2316,299.4609,39303.0
2025-02-28 10:55:00,300.43,300.61,300.02,300.18,29500.0,299.4609,299.6403,299.0522,299.2117,29500.0
2025-02-28 11:00:00,300.13,300.53,299.28,300.03,43235.0,299.1618,299.5605,298.3146,299.0621,43235.0
2025-02-28 11:05:00,299.83,300.47,299.44,299.81,32126.0,298.8628,299.5007,298.474,298.8429,32126.0
2025-02-28 11:10:00,299.81,299.84,298.82,299.11,29120.0,298.8429,298.8728,297.856,298.1451,29120.0
2025-02-28 11:15:00,299.01,299.01,297.29,298.02,46804.0,298.0454,298.0454,296.331,297.0586,46804.0
2025-02-28 11:20:00,298.01,298.78,297.97,298.1,43566.0,297.0487,297.8162,297.0088,297.1384,43566.0
2025-02-28 11:25:00,298.19,298.35,297.42,298.09,45961.0,297.2281,297.3876,296.4606,297.1284,45961.0
2025-02-28 11:30:00,298.09,299.47,297.9,299.44,64271.0,297.1284,298.504,296.939,298.474,64271.0
2025-02-28 11:35:00,299.44,299.75,299.03,299.38,49970.0,298.474,298.783,298.0654,298.4142,49970.0
2025-02-28 11:40:00,299.38,299.38,298.79,298.89,34272.0,298.4142,298.4142,297.8261,297.9258,34272.0
2025-02-28 11:45:00,298.89,298.95,298.12,298.82,17909.0,297.9258,297.9856,297.1583,297.856,17909.0
2025-02-28 11:50:00,298.71,299.01,298.4,298.62,25528.0,297.7464,298.0454,297.4374,297.6567,25528.0
2025-02-28 11:55:00,298.79,299.16,298.37,298.85,21188.0,297.8261,298.195,297.4075,297.886,21188.0
2025-02-28 12:00:00,298.85,298.92,297.85,298.01,16529.0,297.886,297.9557,296.8892,297.0487,16529.0
2025-02-28 12:05:00,297.86,298.43,297.67,298.26,24124.0,296.8991,297.4673,296.7098,297.2979,24124.0
2025-02-28 12:10:00,298.17,298.57,298.05,298.26,16291.0,297.2081,297.6069,297.0885,297.2979,16291.0
2025-02-28 12:15:00,298.21,298.53,297.73,298.41,58897.0,297.248,297.567,296.7696,297.4474,58897.0
2025-02-28 12:20:00,298.19,298.69,297.08,297.36,57208.0,297.2281,297.7265,296.1217,296.4008,57208.0
2025-02-28 12:25:00,297.23,297.69,297.18,297.32,24766.0,296.2712,296.7297,296.2213,296.3609,24766.0
2025-02-28 12:30:00,297.44,297.45,296.57,296.85,50770.0,296.4805,296.4905,295.6133,295.8924,50770.0
2025-02-28 12:35:00,296.75,297.14,296.49,296.9,38418.0,295.7927,296.1815,295.5336,295.9422,38418.0
2025-02-28 12:40:00,296.94,296.96,295.38,295.5,35239.0,295.9821,296.002,294.4271,294.5468,35239.0
2025-02-28 12:45:00,295.51,295.85,295.13,295.26,29630.0,294.5567,294.8956,294.178,294.3075,29630.0
2025-02-28 12:50:00,295.23,295.78,295.12,295.31,42318.0,294.2776,294.8259,294.168,294.3574,42318.0
2025-02-28 12:55:00,295.37,295.37,294.49,294.62,72028.0,294.4172,294.4172,293.54,293.6696,72028.0
2025-02-28 13:00:00,294.51,295.43,294.51,295.43,55835.0,293.56,294.477,293.56,294.477,55835.0
2025-02-28 13:05:00,295.38,295.99,295.25,295.75,29813.0,294.4271,295.0352,294.2976,294.796,29813.0
2025-02-28 13:10:00,295.7,296.0,295.56,295.91,35191.0,294.7461,295.0451,294.6066,294.9554,35191.0
2025-02-28 13:15:00,295.95,296.15,295.07,295.36,35886.0,294.9953,295.1947,294.1181,294.4072,35886.0
2025-02-28 13:20:00,295.43,295.65,294.12,294.12,48936.0,294.477,294.6963,293.1712,293.1712,48936.0
2025-02-28 13:25:00,294.22,295.15,294.07,295.06,134468.0,293.2709,294.1979,293.1214,294.1082,134468.0
2025-02-28 13:30:00,294.99,295.7,294.69,295.22,72044.0,294.0384,294.7461,293.7394,294.2677,72044.0
2025-02-28 13:35:00,295.3,295.5,295.08,295.12,41843.0,294.3474,294.5468,294.1281,294.168,41843.0
2025-02-28 13:40:00,295.19,295.39,294.53,294.83,90897.0,294.2378,294.4371,293.5799,293.8789,90897.0
2025-02-28 13:45:00,294.88,295.23,294.41,295.12,87631.0,293.9288,294.2776,293.4603,294.168,87631.0
2025-02-28 13:50:00,295.09,295.25,294.52,294.64,35864.0,294.1381,294.2976,293.5699,293.6895,35864.0
2025-02-28 13:55:00,294.64,294.65,292.75,293.07,90952.0,293.6895,293.6995,291.8056,292.1246,90952.0
2025-02-28 14:00:00,293.07,293.99,293.07,293.78,67248.0,292.1246,293.0416,292.1246,292.8323,67248.0
2025-02-28 14:05:00,293.82,294.17,293.63,293.88,63251.0,292.8722,293.221,292.6828,292.932,63251.0
2025-02-28 14:10:00,293.97,294.16,293.5,293.5,34004.0,293.0217,293.2111,292.5532,292.5532,34004.0
2025-02-28 14:15:00,293.58,294.27,293.51,294.05,109100.0,292.633,293.3207,292.5632,293.1014,109100.0
2025-02-28 14:20:00,294.05,294.13,292.8,293.04,126415.0,293.1014,293.1812,291.8555,292.0947,126415.0
2025-02-28 14:25:00,293.04,293.58,292.96,293.34,118356.0,292.0947,292.633,292.015,292.3937,118356.0
2025-02-28 14:30:00,293.26,295.0,293.16,294.56,84230.0,292.314,294.0484,292.2143,293.6098,84230.0
2025-02-28 14:35:00,294.54,295.88,294.45,295.48,84309.0,293.5899,294.9255,293.5001,294.5268,84309.0
2025-02-28 14:40:00,295.56,295.87,295.14,295.14,56485.0,294.6066,294.9156,294.1879,294.1879,56485.0
2025-02-28 14:45:00,295.07,295.89,294.63,295.44,75068.0,294.1181,294.9355,293.6796,294.487,75068.0
2025-02-28 14:50:00,295.54,295.91,295.37,295.58,36034.0,294.5866,294.9554,294.4172,294.6265,36034.0
2025-02-28 14:55:00,295.63,295.87,295.22,295.76,41573.0,294.6763,294.9156,294.2677,294.8059,41573.0
2025-02-28 15:00:00,295.75,296.12,295.47,296.08,44648.0,294.796,295.1648,294.5169,295.1249,44648.0
2025-02-28 15:05:00,296.08,296.58,295.79,295.8,71116.0,295.1249,295.6233,294.8358,294.8458,71116.0
2025-02-28 15:10:00,295.88,295.89,295.25,295.63,81566.0,294.9255,294.9355,294.2976,294.6763,81566.0
2025-02-28 15:15:00,295.7,295.87,295.35,295.58,62085.0,294.7461,294.9156,294.3972,294.6265,62085.0
2025-02-28 15:20:00,295.57,295.77,295.04,295.41,85538.0,294.6165,294.8159,294.0882,294.457,85538.0
2025-02-28 15:25:00,295.38,296.29,295.35,296.23,74630.0,294.4271,295.3342,294.3972,295.2744,74630.0
2025-02-28 15:30:00,296.09,296.2,294.99,295.0,100316.0,295.1349,295.2445,294.0384,294.0484,100316.0
2025-02-28 15:35:00,295.03,295.28,294.59,294.72,102273.0,294.0783,294.3275,293.6397,293.7693,102273.0
2025-02-28 15:40:00,294.72,295.63,294.69,295.21,144554.0,293.7693,294.6763,293.7394,294.2577,144554.0
2025-02-28 15:45:00,295.14,296.08,295.1,295.72,132679.0,294.1879,295.1249,294.148,294.766,132679.0
2025-02-28 15:50:00,295.72,297.49,295.59,297.25,195979.0,294.766,296.5303,294.6365,296.2911,195979.0
2025-02-28 15:55:00,297.25,298.14,296.87,297.66,575772.0,296.2911,297.1782,295.9123,296.6998,575772.0
2025-03-03 09:30:00,300.55,303.07,300.0,301.28,232765.0,299.5805,302.0923,299.0322,300.3081,232765.0
2025-03-03 09:35:00,301.11,301.8,299.15,300.38,78072.0,300.1387,300.8264,298.185,299.411,78072.0
2025-03-03 09:40:00,300.49,300.49,299.29,299.76,49841.0,299.5207,299.5207,298.3245,298.793,49841.0
2025-03-03 09:45:00,299.56,301.27,299.51,300.02,67444.0,298.5937,300.2981,298.5438,299.0522,67444.0
2025-03-03 09:50:00,300.17,300.41,298.49,298.73,33997.0,299.2017,299.4409,297.5271,297.7663,33997.0
2025-03-03 09:55:00,298.73,298.74,296.87,297.64,92843.0,297.7663,297.7763,295.9123,296.6799,92843.0
2025-03-03 10:00:00,297.49,298.29,296.0,297.99,47012.0,296.5303,297.3278,295.0451,297.0287,47012.0
2025-03-03 10:05:00,298.18,298.69,297.01,297.21,28454.0,297.2181,297.7265,296.0519,296.2512,28454.0
2025-03-03 10:10:00,297.18,298.51,296.96,297.28,32155.0,296.2213,297.547,296.002,296.321,32155.0
2025-03-03 10:15:00,297.28,298.14,297.01,297.72,28994.0,296.321,297.1782,296.0519,296.7596,28994.0
2025-03-03 10:20:00,297.8,299.13,297.75,298.46,45359.0,296.8393,298.165,296.7895,297.4972,45359.0
2025-03-03 10:25:00,298.64,300.32,298.25,300.16,68932.0,297.6766,299.3512,297.2879,299.1917,68932.0
2025-03-03 10:30:00,300.16,300.72,298.34,298.75,41990.0,299.1917,299.7499,297.3776,297.7863,41990.0
2025-03-03 10:35:00,298.72,298.89,298.11,298.55,47105.0,297.7564,297.9258,297.1483,297.5869,47105.0
2025-03-03 10:40:00,298.49,299.71,298.32,299.67,29624.0,297.5271,298.7432,297.3577,298.7033,29624.0
2025-03-03 10:45:00,299.66,299.66,298.22,298.25,29401.0,298.6933,298.6933,297.258,297.2879,29401.0
2025-03-03 10:50:00,298.4,298.6,298.22,298.48,17793.0,297.4374,297.6368,297.258,297.5171,17793.0
2025-03-03 10:55:00,298.49,298.49,297.51,297.77,38189.0,297.5271,297.5271,296.5503,296.8094,38189.0
2025-03-03 11:00:00,297.88,298.51,297.28,297.47,29910.0,296.9191,297.547,296.321,296.5104,29910.0
2025-03-03 11:05:00,297.67,298.14,297.53,298.07,19047.0,296.7098,297.1782,296.5702,297.1085,19047.0
2025-03-03 11:10:00,298.05,298.63,297.9,298.37,33777.0,297.0885,297.6667,296.939,297.4075,33777.0
2025-03-03 11:15:00,298.5,298.83,298.1,298.55,23643.0,297.5371,297.866,297.1384,297.5869,23643.0
2025-03-03 11:20:00,298.5,299.57,298.44,299.19,52159.0,297.5371,298.6036,297.4773,298.2249,52159.0
2025-03-03 11:25:00,299.09,299.25,297.95,298.18,28351.0,298.1252,298.2847,296.9889,297.2181,28351.0
2025-03-03 11:30:00,298.12,298.67,298.01,298.18,28918.0,297.1583,297.7065,297.0487,297.2181,28918.0
2025-03-03 11:35:00,298.13,298.39,297.67,298.03,38848.0,297.1683,297.4274,296.7098,297.0686,38848.0
2025-03-03 11:40:00,298.03,298.14,297.69,297.84,20021.0,297.0686,297.1782,296.7297,296.8792,20021.0
2025-03-03 11:45:00,297.84,298.24,297.81,298.24,43262.0,296.8792,297.2779,296.8493,297.2779,43262.0
2025-03-03 11:50:00,298.11,298.73,298.1,298.69,39969.0,297.1483,297.7663,297.1384,297.7265,39969.0
2025-03-03 11:55:00,298.79,299.03,298.54,298.54,28434.0,297.8261,298.0654,297.577,297.577,28434.0
2025-03-03 12:00:00,298.53,298.84,298.41,298.77,10376.0,297.567,297.876,297.4474,297.8062,10376.0
2025-03-03 12:05:00,298.78,299.08,298.66,298.88,26128.0,297.8162,298.1152,297.6966,297.9159,26128.0
2025-03-03 12:10:00,298.82,299.14,298.74,298.81,39826.0,297.856,298.175,297.7763,297.8461,39826.0
2025-03-03 12:15:00,298.8,299.35,298.62,299.22,22121.0,297.8361,298.3843,297.6567,298.2548,22121.0
2025-03-03 12:20:00,299.21,299.43,299.11,299.24,17000.0,298.2448,298.4641,298.1451,298.2747,17000.0
2025-03-03 12:25:00,299.28,299.35,298.89,299.12,20124.0,298.3146,298.3843,297.9258,298.1551,20124.0
2025-03-03 12:30:00,299.21,299.49,299.06,299.39,18428.0,298.2448,298.5239,298.0953,298.4242,18428.0
2025-03-03 12:35:00,299.56,299.57,299.07,299.11,25721.0,298.5937,298.6036,298.1052,298.1451,25721.0
2025-03-03 12:40:00,299.1,299.27,298.99,299.0,24258.0,298.1351,298.3046,298.0255,298.0355,24258.0
2025-03-03 12:45:00,299.05,299.05,298.45,298.75,33615.0,298.0853,298.0853,297.4872,297.7863,33615.0
2025-03-03 12:50:00,298.67,298.81,298.21,298.28,13738.0,297.7065,297.8461,297.248,297.3178,13738.0
2025-03-03 12:55:00,298.28,298.39,297.81,298.3,22937.0,297.3178,297.4274,296.8493,297.3377,22937.0
2025-03-03 13:00:00,298.18,298.4,298.04,298.21,19417.0,297.2181,297.4374,297.0786,297.248,19417.0
2025-03-03 13:05:00,298.1,298.1,297.21,297.24,38028.0,297.1384,297.1384,296.2512,296.2811,38028.0
2025-03-03 13:10:00,297.2,297.3,296.78,296.98,34215.0,296.2413,296.341,295.8226,296.022,34215.0
2025-03-03 13:15:00,296.97,297.35,296.91,297.09,26485.0,296.012,296.3908,295.9522,296.1316,26485.0
2025-03-03 13:20:00,297.05,297.51,296.72,297.5,25863.0,296.0918,296.5503,295.7628,296.5403,25863.0
2025-03-03 13:25:00,297.3,297.3,296.3,296.5,21147.0,296.341,296.341,295.3442,295.5435,21147.0
2025-03-03 13:30:00,296.43,296.77,295.95,296.27,28042.0,295.4738,295.8127,294.9953,295.3143,28042.0
2025-03-03 13:35:00,296.22,296.29,295.67,295.83,29013.0,295.2644,295.3342,294.7162,294.8757,29013.0
2025-03-03 13:40:00,295.78,296.57,295.78,296.25,19037.0,294.8259,295.6133,294.8259,295.2943,19037.0
2025-03-03 13:45:00,296.25,297.71,296.1,296.68,44893.0,295.2943,296.7496,295.1448,295.723,44893.0
2025-03-03 13:50:00,296.65,297.23,296.6,296.93,38600.0,295.693,296.2712,295.6432,295.9721,38600.0
2025-03-03 13:55:00,296.93,297.12,296.5,296.91,27307.0,295.9721,296.1615,295.5435,295.9522,27307.0
2025-03-03 14:00:00,296.94,297.78,296.81,297.53,14680.0,295.9821,296.8194,295.8525,296.5702,14680.0
2025-03-03 14:05:00,297.57,297.61,297.08,297.08,22029.0,296.6101,296.65,296.1217,296.1217,22029.0
2025-03-03 14:10:00,297.1,297.28,296.86,297.01,20166.0,296.1416,296.321,295.9024,296.0519,20166.0
2025-03-03 14:15:00,297.01,297.21,296.46,296.55,30219.0,296.0519,296.2512,295.5037,295.5934,30219.0
2025-03-03 14:20:00,296.46,297.06,296.46,296.78,25605.0,295.5037,296.1017,295.5037,295.8226,25605.0
2025-03-03 14:25:00,296.87,296.87,296.39,296.45,17283.0,295.9123,295.9123,295.4339,295.4937,17283.0
2025-03-03 14:30:00,296.34,297.09,296.27,296.89,21263.0,295.384,296.1316,295.3143,295.9323,21263.0
2025-03-03 14:35:00,296.99,297.25,296.75,297.21,13147.0,296.032,296.2911,295.7927,296.2512,13147.0
2025-03-03 14:40:00,297.21,297.67,297.11,297.34,22584.0,296.2512,296.7098,296.1516,296.3808,22584.0
2025-03-03 14:45:00,297.32,297.33,296.57,296.58,27556.0,296.3609,296.3709,295.6133,295.6233,27556.0
2025-03-03 14:50:00,296.58,296.74,295.02,295.41,56717.0,295.6233,295.7828,294.0683,294.457,56717.0
2025-03-03 14:55:00,295.43,295.82,294.78,295.04,44325.0,294.477,294.8657,293.8291,294.0882,44325.0
2025-03-03 15:00:00,294.9,295.0,293.56,294.05,50741.0,293.9487,294.0484,292.613,293.1014,50741.0
2025-03-03 15:05:00,294.15,294.36,293.18,293.31,71492.0,293.2011,293.4104,292.2342,292.3638,71492.0
2025-03-03 15:10:00,293.31,293.46,292.34,292.75,82497.0,292.3638,292.5133,291.397,291.8056,82497.0
2025-03-03 15:15:00,292.83,293.35,292.18,292.27,69439.0,291.8854,292.4037,291.2375,291.3272,69439.0
2025-03-03 15:20:00,292.28,292.56,291.62,291.7,146378.0,291.3371,291.6162,290.6793,290.759,146378.0
2025-03-03 15:25:00,291.77,292.08,291.06,291.5,122442.0,290.8288,291.1378,290.1211,290.5597,122442.0
2025-03-03 15:30:00,291.43,292.64,291.41,292.27,51419.0,290.4899,291.696,290.47,291.3272,51419.0
2025-03-03 15:35:00,292.24,292.5,291.5,291.55,60480.0,291.2973,291.5564,290.5597,290.6095,60480.0
2025-03-03 15:40:00,291.54,291.77,291.09,291.33,79991.0,290.5995,290.8288,290.151,290.3902,79991.0
2025-03-03 15:45:00,291.2,292.35,291.1,291.9,85398.0,290.2606,291.4069,290.161,290.9584,85398.0
2025-03-03 15:50:00,291.73,292.54,291.63,292.45,86702.0,290.7889,291.5963,290.6892,291.5066,86702.0
2025-03-03 15:55:00,292.49,293.16,292.19,293.15,245531.0,291.5465,292.2143,291.2474,292.2043,245531.0
2025-03-04 09:30:00,290.0,291.65,288.45,289.55,324492.0,289.0645,290.7092,287.5195,288.616,324492.0
2025-03-04 09:35:00,289.39,291.61,289.01,291.16,144634.0,288.4565,290.6693,288.0777,290.2208,144634.0
2025-03-04 09:40:00,290.94,291.12,289.0,290.3,72271.0,290.0015,290.1809,288.0677,289.3635,72271.0
2025-03-04 09:45:00,290.19,291.33,289.42,289.43,82821.0,289.2539,290.3902,288.4864,288.4963,82821.0
2025-03-04 09:50:00,289.49,289.68,287.86,288.35,49826.0,288.5561,288.7455,286.9314,287.4198,49826.0
2025-03-04 09:55:00,288.61,288.93,286.62,286.84,46278.0,287.679,287.998,285.6954,285.9147,46278.0
2025-03-04 10:00:00,286.84,287.51,286.06,286.91,90143.0,285.9147,286.5825,285.1372,285.9845,90143.0
2025-03-04 10:05:00,286.96,287.23,285.55,285.74,87640.0,286.0343,286.3034,284.6289,284.8182,87640.0
2025-03-04 10:10:00,285.64,286.73,285.57,285.72,67306.0,284.7186,285.805,284.6488,284.7983,67306.0
2025-03-04 10:15:00,285.72,285.77,283.77,284.23,118531.0,284.7983,284.8481,282.8546,283.3131,118531.0
2025-03-04 10:20:00,284.3,284.52,282.92,283.8,132504.0,283.3829,283.6022,282.0073,282.8845,132504.0
2025-03-04 10:25:00,283.78,284.82,283.28,284.23,114329.0,282.8646,283.9012,282.3662,283.3131,114329.0
2025-03-04 10:30:00,284.15,286.15,283.9,285.81,132878.0,283.2334,285.2269,282.9842,284.888,132878.0
2025-03-04 10:35:00,285.76,286.82,285.65,285.94,87314.0,284.8382,285.8948,284.7285,285.0176,87314.0
2025-03-04 10:40:00,286.15,286.78,285.66,286.47,85453.0,285.2269,285.8549,284.7385,285.5459,85453.0
2025-03-04 10:45:00,286.41,286.79,285.53,286.48,79609.0,285.4861,285.8649,284.6089,285.5559,79609.0
2025-03-04 10:50:00,286.27,286.32,284.61,284.82,81981.0,285.3465,285.3964,283.6919,283.9012,81981.0
2025-03-04 10:55:00,284.8,285.49,284.36,285.04,68806.0,283.8813,284.569,283.4427,284.1205,68806.0
2025-03-04 11:00:00,284.9,285.27,284.01,284.21,79747.0,283.981,284.3498,283.0938,283.2932,79747.0
2025-03-04 11:05:00,284.18,284.75,283.69,283.87,53924.0,283.2633,283.8314,282.7749,282.9543,53924.0
2025-03-04 11:10:00,283.87,284.65,283.73,284.5,76524.0,282.9543,283.7318,282.8147,283.5822,76524.0
2025-03-04 11:15:00,284.58,284.65,283.23,283.27,78795.0,283.662,283.7318,282.3163,282.3562,78795.0
2025-03-04 11:20:00,283.25,283.76,282.72,282.91,89304.0,282.3363,282.8446,281.808,281.9974,89304.0
2025-03-04 11:25:00,282.93,283.15,282.23,282.57,97952.0,282.0173,282.2366,281.3196,281.6585,97952.0
2025-03-04 11:30:00,282.75,283.14,282.61,283.07,84142.0,281.8379,282.2266,281.6983,282.1569,84142.0
2025-03-04 11:35:00,282.89,283.12,282.4,282.42,64949.0,281.9774,282.2067,281.489,281.509,64949.0
2025-03-04 11:40:00,282.36,283.92,282.36,283.92,90250.0,281.4491,283.0041,281.4491,283.0041,90250.0
2025-03-04 11:45:00,283.76,283.92,282.95,283.61,83623.0,282.8446,283.0041,282.0372,282.6951,83623.0
2025-03-04 11:50:00,283.62,284.07,282.98,283.77,76350.0,282.7051,283.1536,282.0671,282.8546,76350.0
2025-03-04 11:55:00,283.77,283.92,283.29,283.44,83293.0,282.8546,283.0041,282.3761,282.5257,83293.0
2025-03-04 12:00:00,283.58,283.87,283.35,283.56,42015.0,282.6652,282.9543,282.436,282.6453,42015.0
2025-03-04 12:05:00,283.52,283.52,282.43,282.5,46455.0,282.6054,282.6054,281.5189,281.5887,46455.0
2025-03-04 12:10:00,282.53,283.24,282.41,283.2,73934.0,281.6186,282.3263,281.499,282.2864,73934.0
2025-03-04 12:15:00,283.3,283.8,283.19,283.63,56421.0,282.3861,282.8845,282.2765,282.715,56421.0
2025-03-04 12:20:00,283.6,284.77,283.59,284.44,31400.0,282.6851,283.8514,282.6752,283.5224,31400.0
2025-03-04 12:25:00,284.34,285.54,284.29,285.35,34795.0,283.4228,284.6189,283.3729,284.4295,34795.0
2025-03-04 12:30:00,285.35,285.59,284.57,285.36,42527.0,284.4295,284.6687,283.652,284.4395,42527.0
2025-03-04 12:35:00,285.36,285.89,285.13,285.37,23769.0,284.4395,284.9678,284.2102,284.4494,23769.0
2025-03-04 12:40:00,285.45,285.59,284.65,284.77,34516.0,284.5292,284.6687,283.7318,283.8514,34516.0
2025-03-04 12:45:00,284.62,285.08,284.45,284.82,49943.0,283.7019,284.1604,283.5324,283.9012,49943.0
2025-03-04 12:50:00,284.86,284.86,283.79,284.44,29949.0,283.9411,283.9411,282.8745,283.5224,29949.0
2025-03-04 12:55:00,284.31,284.37,283.91,284.2,16965.0,283.3929,283.4527,282.9941,283.2832,16965.0
2025-03-04 13:00:00,284.29,284.8,283.4,284.55,65247.0,283.3729,283.8813,282.4858,283.6321,65247.0
2025-03-04 13:05:00,284.55,285.62,284.48,285.56,14680.0,283.6321,284.6986,283.5623,284.6388,14680.0
2025-03-04 13:10:00,285.46,286.6,285.42,286.51,31081.0,284.5391,285.6755,284.4993,285.5858,31081.0
2025-03-04 13:15:00,286.43,286.51,285.18,285.56,24883.0,285.506,285.5858,284.26,284.6388,24883.0
2025-03-04 13:20:00,285.56,285.65,284.42,284.61,30045.0,284.6388,284.7285,283.5025,283.6919,30045.0
2025-03-04 13:25:00,284.59,284.98,284.19,284.49,21262.0,283.672,284.0607,283.2732,283.5723,21262.0
2025-03-04 13:30:00,284.49,285.71,284.29,285.67,43236.0,283.5723,284.7883,283.3729,284.7485,43236.0
2025-03-04 13:35:00,285.68,285.94,285.0,285.91,15825.0,284.7584,285.0176,284.0806,284.9877,15825.0
2025-03-04 13:40:00,286.0,286.5,285.75,286.19,40216.0,285.0774,285.5758,284.8282,285.2668,40216.0
2025-03-04 13:45:00,286.18,287.13,286.16,286.46,36389.0,285.2568,286.2038,285.2369,285.5359,36389.0
2025-03-04 13:50:00,286.32,287.01,286.29,286.94,78624.0,285.3964,286.0841,285.3665,286.0144,78624.0
2025-03-04 13:55:00,286.94,287.96,286.94,287.36,25823.0,286.0144,287.0311,286.0144,286.433,25823.0
2025-03-04 14:00:00,287.55,288.44,287.48,288.13,22276.0,286.6224,287.5095,286.5526,287.2005,22276.0
2025-03-04 14:05:00,288.11,288.72,288.0,288.29,30227.0,287.1806,287.7886,287.071,287.36,30227.0
2025-03-04 14:10:00,288.28,288.52,287.98,288.46,31002.0,287.35,287.5893,287.051,287.5295,31002.0
2025-03-04 14:15:00,288.5,288.75,288.33,288.66,18156.0,287.5693,287.8185,287.3999,287.7288,18156.0
2025-03-04 14:20:00,288.66,289.78,288.54,289.54,46871.0,287.7288,288.8452,287.6092,288.606,46871.0
2025-03-04 14:25:00,289.62,289.79,288.84,288.84,38863.0,288.6857,288.8552,287.9082,287.9082,38863.0
2025-03-04 14:30:00,288.84,288.96,288.35,288.42,50370.0,287.9082,288.0279,287.4198,287.4896,50370.0
2025-03-04 14:35:00,288.31,289.17,288.0,288.95,53759.0,287.38,288.2372,287.071,288.0179,53759.0
2025-03-04 14:40:00,289.01,289.52,288.84,289.31,35794.0,288.0777,288.586,287.9082,288.3767,35794.0
2025-03-04 14:45:00,289.27,289.69,289.04,289.18,24005.0,288.3369,288.7555,288.1076,288.2471,24005.0
2025-03-04 14:50:00,289.25,289.73,289.09,289.38,36379.0,288.3169,288.7954,288.1574,288.4465,36379.0
2025-03-04 14:55:00,289.43,289.85,289.24,289.7,41781.0,288.4963,288.915,288.307,288.7655,41781.0
2025-03-04 15:00:00,289.63,290.03,289.09,289.39,36319.0,288.6957,289.0944,288.1574,288.4565,36319.0
2025-03-04 15:05:00,289.27,289.85,289.15,289.63,30168.0,288.3369,288.915,288.2172,288.6957,30168.0
2025-03-04 15:10:00,289.63,290.32,289.52,289.86,50484.0,288.6957,289.3835,288.586,288.925,50484.0
2025-03-04 15:15:00,289.88,290.3,289.62,290.22,39437.0,288.9449,289.3635,288.6857,289.2838,39437.0
2025-03-04 15:20:00,290.23,291.1,290.05,291.1,67398.0,289.2938,290.161,289.1143,290.161,67398.0
2025-03-04 15:25:00,291.02,291.38,290.64,290.68,86827.0,290.0812,290.44,289.7024,289.7423,86827.0
2025-03-04 15:30:00,290.74,290.75,288.76,289.01,78353.0,289.8021,289.8121,287.8285,288.0777,78353.0
2025-03-04 15:35:00,289.01,289.54,288.6,288.75,76660.0,288.0777,288.606,287.669,287.8185,76660.0
2025-03-04 15:40:00,288.72,288.89,288.06,288.61,148993.0,287.7886,287.9581,287.1308,287.679,148993.0
2025-03-04 15:45:00,288.8,289.11,287.39,287.42,244490.0,287.8684,288.1774,286.4629,286.4928,244490.0
2025-03-04 15:50:00,287.44,287.55,286.43,287.29,151893.0,286.5128,286.6224,285.506,286.3632,151893.0
2025-03-04 15:55:00,287.47,287.54,286.87,287.33,361655.0,286.5427,286.6124,285.9446,286.4031,361655.0
2025-03-05 09:30:00,287.22,289.25,286.58,289.14,172751.0,286.2935,288.3169,285.6555,288.2073,172751.0
2025-03-05 09:35:00,289.07,289.08,287.12,288.46,73519.0,288.1375,288.1475,286.1938,287.5295,73519.0
2025-03-05 09:40:00,288.67,289.67,288.23,288.42,93550.0,287.7388,288.7356,287.3002,287.4896,93550.0
2025-03-05 09:45:00,288.21,288.84,287.46,287.47,51681.0,287.2803,287.9082,286.5327,286.5427,51681.0
2025-03-05 09:50:00,287.45,288.37,287.04,287.35,60007.0,286.5227,287.4398,286.114,286.423,60007.0
2025-03-05 09:55:00,287.28,287.91,286.0,286.56,51738.0,286.3533,286.9812,285.0774,285.6356,51738.0
2025-03-05 10:00:00,286.59,289.11,286.38,288.58,76623.0,285.6655,288.1774,285.4562,287.6491,76623.0
2025-03-05 10:05:00,288.73,289.36,288.04,289.09,44863.0,287.7986,288.4266,287.1108,288.1574,44863.0
2025-03-05 10:10:00,289.16,289.69,288.56,289.1,75867.0,288.2272,288.7555,287.6291,288.1674,75867.0
2025-03-05 10:15:00,289.28,289.46,287.82,287.87,55044.0,288.3468,288.5262,286.8915,286.9414,55044.0
2025-03-05 10:20:00,288.11,288.96,287.41,287.6,43885.0,287.1806,288.0279,286.4829,286.6722,43885.0
2025-03-05 10:25:00,287.45,288.6,287.4,287.5,107106.0,286.5227,287.669,286.4729,286.5726,107106.0
2025-03-05 10:30:00,287.8,289.3,287.5,288.82,47452.0,286.8716,288.3668,286.5726,287.8883,47452.0
2025-03-05 10:35:00,288.82,289.7,288.68,289.49,33229.0,287.8883,288.7655,287.7488,288.5561,33229.0
2025-03-05 10:40:00,289.68,289.68,288.53,288.84,36361.0,288.7455,288.7455,287.5992,287.9082,36361.0
2025-03-05 10:45:00,288.84,289.16,288.17,288.41,35705.0,287.9082,288.2272,287.2404,287.4796,35705.0
2025-03-05 10:50:00,288.33,288.99,287.7,288.65,19705.0,287.3999,288.0578,286.7719,287.7189,19705.0
2025-03-05 10:55:00,288.79,288.97,288.17,288.44,29758.0,287.8584,288.0378,287.2404,287.5095,29758.0
2025-03-05 11:00:00,288.41,288.41,287.22,287.39,22229.0,287.4796,287.4796,286.2935,286.4629,22229.0
2025-03-05 11:05:00,287.66,288.16,287.48,287.69,35104.0,286.732,287.2304,286.5526,286.762,35104.0
2025-03-05 11:10:00,287.54,287.65,286.62,287.15,26221.0,286.6124,286.7221,285.6954,286.2237,26221.0
2025-03-05 11:15:00,286.96,287.26,286.66,286.94,19885.0,286.0343,286.3333,285.7353,286.0144,19885.0
2025-03-05 11:20:00,287.03,287.22,286.5,286.88,25094.0,286.1041,286.2935,285.5758,285.9546,25094.0
2025-03-05 11:25:00,286.98,287.1,286.4,286.75,36590.0,286.0542,286.1739,285.4761,285.825,36590.0
2025-03-05 11:30:00,286.67,286.71,285.62,286.05,99866.0,285.7452,285.7851,284.6986,285.1272,99866.0
2025-03-05 11:35:00,286.16,286.86,286.0,286.66,25807.0,285.2369,285.9346,285.0774,285.7353,25807.0
2025-03-05 11:40:00,286.57,286.66,285.9,286.01,20930.0,285.6456,285.7353,284.9777,285.0874,20930.0
2025-03-05 11:45:00,286.25,286.55,285.89,286.36,16899.0,285.3266,285.6256,284.9678,285.4362,16899.0
2025-03-05 11:50:00,286.36,286.4,285.73,286.35,22762.0,285.4362,285.4761,284.8083,285.4263,22762.0
2025-03-05 11:55:00,286.29,287.75,285.97,287.1,27633.0,285.3665,286.8218,285.0475,286.1739,27633.0
2025-03-05 12:00:00,287.04,287.92,286.9,286.9,33667.0,286.114,286.9912,285.9745,285.9745,33667.0
2025-03-05 12:05:00,286.98,287.7,286.89,287.68,31607.0,286.0542,286.7719,285.9645,286.752,31607.0
2025-03-05 12:10:00,287.69,287.79,287.09,287.09,20165.0,286.762,286.8616,286.1639,286.1639,20165.0
2025-03-05 12:15:00,287.09,287.59,287.01,287.54,21462.0,286.1639,286.6623,286.0841,286.6124,21462.0
2025-03-05 12:20:00,287.43,288.03,287.2,287.68,27217.0,286.5028,287.1009,286.2735,286.752,27217.0
2025-03-05 12:25:00,287.73,288.08,287.43,288.01,22368.0,286.8018,287.1507,286.5028,287.0809,22368.0
2025-03-05 12:30:00,288.1,288.21,287.87,288.0,17461.0,287.1706,287.2803,286.9414,287.071,17461.0
2025-03-05 12:35:00,288.0,288.34,287.87,288.3,23948.0,287.071,287.4099,286.9414,287.37,23948.0
2025-03-05 12:40:00,288.35,288.65,288.19,288.36,28812.0,287.4198,287.7189,287.2603,287.4298,28812.0
2025-03-05 12:45:00,288.43,288.43,287.34,288.26,23568.0,287.4996,287.4996,286.4131,287.3301,23568.0
2025-03-05 12:50:00,288.37,289.2,288.34,288.78,25836.0,287.4398,288.2671,287.4099,287.8484,25836.0
2025-03-05 12:55:00,288.78,289.04,288.45,288.96,19317.0,287.8484,288.1076,287.5195,288.0279,19317.0
2025-03-05 13:00:00,288.89,289.14,288.45,288.98,56594.0,287.9581,288.2073,287.5195,288.0478,56594.0
2025-03-05 13:05:00,288.96,289.29,287.29,287.6,38343.0,288.0279,288.3568,286.3632,286.6722,38343.0
2025-03-05 13:10:00,287.62,288.55,287.48,288.12,20827.0,286.6922,287.6192,286.5526,287.1906,20827.0
2025-03-05 13:15:00,287.97,288.56,287.83,288.32,17823.0,287.041,287.6291,286.9015,287.3899,17823.0
2025-03-05 13:20:00,288.19,288.38,287.77,288.01,19603.0,287.2603,287.4497,286.8417,287.0809,19603.0
2025-03-05 13:25:00,288.1,288.1,287.4,287.74,27173.0,287.1706,287.1706,286.4729,286.8118,27173.0
2025-03-05 13:30:00,287.76,287.96,287.04,287.59,25794.0,286.8317,287.0311,286.114,286.6623,25794.0
2025-03-05 13:35:00,287.58,287.78,287.19,287.64,32518.0,286.6523,286.8517,286.2636,286.7121,32518.0
2025-03-05 13:40:00,287.57,287.7,286.94,287.31,27924.0,286.6423,286.7719,286.0144,286.3832,27924.0
2025-03-05 13:45:00,287.02,288.1,287.02,288.0,24947.0,286.0941,287.1706,286.0941,287.071,24947.0
2025-03-05 13:50:00,287.99,288.5,287.94,288.22,29064.0,287.061,287.5693,287.0111,287.2902,29064.0
2025-03-05 13:55:00,288.2,288.87,288.01,288.64,27715.0,287.2703,287.9381,287.0809,287.7089,27715.0
2025-03-05 14:00:00,288.55,289.49,288.28,289.39,61491.0,287.6192,288.5561,287.35,288.4565,61491.0
2025-03-05 14:05:00,289.42,290.63,289.33,290.57,48343.0,288.4864,289.6925,288.3967,289.6327,48343.0
2025-03-05 14:10:00,290.52,291.29,290.36,291.29,45838.0,289.5828,290.3503,289.4233,290.3503,45838.0
2025-03-05 14:15:00,291.29,291.53,290.25,290.38,64651.0,290.3503,290.5896,289.3137,289.4433,64651.0
2025-03-05 14:20:00,290.42,290.98,290.11,290.85,21249.0,289.4831,290.0413,289.1741,289.9118,21249.0
2025-03-05 14:25:00,290.85,290.85,290.13,290.26,22179.0,289.9118,289.9118,289.1941,289.3237,22179.0
2025-03-05 14:30:00,290.25,290.49,289.97,290.13,18167.0,289.3137,289.5529,289.0346,289.1941,18167.0
2025-03-05 14:35:00,290.05,290.7,289.88,290.46,76565.0,289.1143,289.7622,288.9449,289.523,76565.0
2025-03-05 14:40:00,290.44,290.96,290.29,290.58,36334.0,289.5031,290.0214,289.3536,289.6426,36334.0
2025-03-05 14:45:00,290.58,290.98,290.34,290.82,26105.0,289.6426,290.0413,289.4034,289.8819,26105.0
2025-03-05 14:50:00,290.85,291.05,290.61,291.0,28071.0,289.9118,290.1111,289.6725,290.0613,28071.0
2025-03-05 14:55:00,291.09,291.44,290.59,290.61,22300.0,290.151,290.4999,289.6526,289.6725,22300.0
2025-03-05 15:00:00,290.71,291.88,290.6,291.69,28971.0,289.7722,290.9384,289.6626,290.749,28971.0
2025-03-05 15:05:00,291.66,292.69,291.45,292.6,64047.0,290.7191,291.7458,290.5098,291.6561,64047.0
2025-03-05 15:10:00,292.53,292.59,292.02,292.31,43502.0,291.5863,291.6461,291.078,291.367,43502.0
2025-03-05 15:15:00,292.21,292.31,290.83,291.16,40880.0,291.2674,291.367,289.8918,290.2208,40880.0
2025-03-05 15:20:00,291.27,291.39,290.7,290.9,47040.0,290.3304,290.45,289.7622,289.9616,47040.0
2025-03-05 15:25:00,290.94,291.83,290.8,291.71,42788.0,290.0015,290.8886,289.8619,290.769,42788.0
2025-03-05 15:30:00,291.61,292.11,291.1,291.75,34016.0,290.6693,291.1677,290.161,290.8089,34016.0
2025-03-05 15:35:00,291.64,292.03,291.22,291.91,36712.0,290.6992,291.088,290.2806,290.9683,36712.0
2025-03-05 15:40:00,291.88,292.47,291.72,292.37,40944.0,290.9384,291.5265,290.779,291.4269,40944.0
2025-03-05 15:45:00,292.47,292.59,291.83,292.13,100190.0,291.5265,291.6461,290.8886,291.1876,100190.0
2025-03-05 15:50:00,292.0,292.2,290.91,291.98,56687.0,291.058,291.2574,289.9716,291.0381,56687.0
2025-03-05 15:55:00,291.97,292.35,291.72,291.95,183762.0,291.0281,291.4069,290.779,291.0082,183762.0
2025-03-06 09:30:00,288.23,289.2,285.83,288.94,162675.0,287.3002,288.2671,284.908,288.0079,162675.0
2025-03-06 09:35:00,288.94,289.07,287.29,287.31,82442.0,288.0079,288.1375,286.3632,286.3832,82442.0
2025-03-06 09:40:00,287.48,288.0,286.9,287.58,65179.0,286.5526,287.071,285.9745,286.6523,65179.0
2025-03-06 09:45:00,287.5,288.0,286.89,287.42,84560.0,286.5726,287.071,285.9645,286.4928,84560.0
2025-03-06 09:50:00,287.4,288.78,287.4,288.62,96000.0,286.4729,287.8484,286.4729,287.689,96000.0
2025-03-06 09:55:00,288.49,289.35,288.23,288.81,81293.0,287.5594,288.4166,287.3002,287.8783,81293.0
2025-03-06 10:00:00,288.66,291.1,288.23,290.86,70177.0,287.7288,290.161,287.3002,289.9217,70177.0
2025-03-06 10:05:00,290.82,292.27,290.82,292.01,73030.0,289.8819,291.3272,289.8819,291.068,73030.0
2025-03-06 10:10:00,291.97,292.66,291.73,292.35,140370.0,291.0281,291.7159,290.7889,291.4069,140370.0
2025-03-06 10:15:00,292.25,293.64,292.18,293.5,124123.0,291.3072,292.6928,291.2375,292.5532,124123.0
2025-03-06 10:20:00,293.57,294.8,293.31,293.97,59346.0,292.623,293.849,292.3638,293.0217,59346.0
2025-03-06 10:25:00,294.0,294.94,293.41,294.79,66216.0,293.0516,293.9886,292.4635,293.839,66216.0
2025-03-06 10:30:00,294.79,294.83,293.85,294.61,78756.0,293.839,293.8789,292.9021,293.6596,78756.0
2025-03-06 10:35:00,294.59,296.37,294.42,296.25,85318.0,293.6397,295.414,293.4702,295.2943,85318.0
2025-03-06 10:40:00,296.05,296.73,295.26,296.45,190533.0,295.095,295.7728,294.3075,295.4937,190533.0
2025-03-06 10:45:00,296.46,296.66,296.05,296.34,131944.0,295.5037,295.703,295.095,295.384,131944.0
2025-03-06 10:50:00,296.3,296.72,295.62,295.79,105318.0,295.3442,295.7628,294.6664,294.8358,105318.0
2025-03-06 10:55:00,295.73,296.44,295.54,296.4,58665.0,294.776,295.4837,294.5866,295.4439,58665.0
2025-03-06 11:00:00,296.5,297.45,296.5,297.13,71505.0,295.5435,296.4905,295.5435,296.1715,71505.0
2025-03-06 11:05:00,297.12,297.71,296.67,297.68,70091.0,296.1615,296.7496,295.713,296.7197,70091.0
2025-03-06 11:10:00,297.73,298.08,296.18,296.28,76490.0,296.7696,297.1184,295.2246,295.3242,76490.0
2025-03-06 11:15:00,296.13,296.19,295.38,296.01,22734.0,295.1747,295.2345,294.4271,295.0551,22734.0
2025-03-06 11:20:00,295.91,295.95,294.87,295.38,65031.0,294.9554,294.9953,293.9188,294.4271,65031.0
2025-03-06 11:25:00,295.46,295.98,294.2,295.07,81677.0,294.5069,295.0252,293.251,294.1181,81677.0
2025-03-06 11:30:00,295.16,295.63,294.63,295.35,24983.0,294.2079,294.6763,293.6796,294.3972,24983.0
2025-03-06 11:35:00,295.56,295.56,294.31,294.5,26172.0,294.6066,294.6066,293.3606,293.55,26172.0
2025-03-06 11:40:00,294.5,294.59,293.72,293.83,26951.0,293.55,293.6397,292.7725,292.8821,26951.0
2025-03-06 11:45:00,293.92,294.36,293.75,293.92,15890.0,292.9719,293.4104,292.8024,292.9719,15890.0
2025-03-06 11:50:00,293.88,293.88,293.19,293.61,21215.0,292.932,292.932,292.2442,292.6629,21215.0
2025-03-06 11:55:00,293.42,293.71,292.72,292.89,25300.0,292.4735,292.7625,291.7757,291.9452,25300.0
2025-03-06 12:00:00,292.74,293.09,291.99,292.2,31885.0,291.7957,292.1445,291.0481,291.2574,31885.0
2025-03-06 12:05:00,292.02,292.85,291.7,292.6,29852.0,291.078,291.9053,290.759,291.6561,29852.0
2025-03-06 12:10:00,292.6,292.77,292.04,292.47,18964.0,291.6561,291.8256,291.0979,291.5265,18964.0
2025-03-06 12:15:00,292.47,292.72,292.1,292.69,15004.0,291.5265,291.7757,291.1577,291.7458,15004.0
2025-03-06 12:20:00,292.77,293.23,292.36,292.48,15998.0,291.8256,292.2841,291.4169,291.5365,15998.0
2025-03-06 12:25:00,292.46,292.46,291.52,291.82,19644.0,291.5166,291.5166,290.5796,290.8786,19644.0
2025-03-06 12:30:00,291.92,292.5,291.83,292.28,32640.0,290.9783,291.5564,290.8886,291.3371,32640.0
2025-03-06 12:35:00,292.28,292.29,291.53,291.56,40151.0,291.3371,291.3471,290.5896,290.6195,40151.0
2025-03-06 12:40:00,291.49,292.17,291.41,291.56,23072.0,290.5497,291.2275,290.47,290.6195,23072.0
2025-03-06 12:45:00,291.56,291.68,290.74,290.93,26593.0,290.6195,290.7391,289.8021,289.9915,26593.0
2025-03-06 12:50:00,290.92,291.13,290.64,291.13,18773.0,289.9815,290.1909,289.7024,290.1909,18773.0
2025-03-06 12:55:00,291.21,292.02,291.03,291.61,35076.0,290.2706,291.078,290.0912,290.6693,35076.0
2025-03-06 13:00:00,291.61,291.75,290.6,290.79,27766.0,290.6693,290.8089,289.6626,289.852,27766.0
2025-03-06 13:05:00,290.76,291.17,290.41,290.44,44608.0,289.822,290.2307,289.4732,289.5031,44608.0
2025-03-06 13:10:00,290.49,290.8,289.88,290.74,92439.0,289.5529,289.8619,288.9449,289.8021,92439.0
2025-03-06 13:15:00,290.96,291.09,290.42,290.62,33281.0,290.0214,290.151,289.4831,289.6825,33281.0
2025-03-06 13:20:00,290.5,290.79,290.36,290.48,19625.0,289.5629,289.852,289.4233,289.543,19625.0
2025-03-06 13:25:00,290.36,290.48,289.13,289.31,27180.0,289.4233,289.543,288.1973,288.3767,27180.0
2025-03-06 13:30:00,289.31,289.62,289.15,289.38,40226.0,288.3767,288.6857,288.2172,288.4465,40226.0
2025-03-06 13:35:00,289.36,289.46,287.82,287.82,47514.0,288.4266,288.5262,286.8915,286.8915,47514.0
2025-03-06 13:40:00,287.78,287.95,287.34,287.85,43244.0,286.8517,287.0211,286.4131,286.9214,43244.0
2025-03-06 13:45:00,287.85,288.62,287.68,288.36,25040.0,286.9214,287.689,286.752,287.4298,25040.0
2025-03-06 13:50:00,288.41,289.18,288.36,289.0,18029.0,287.4796,288.2471,287.4298,288.0677,18029.0
2025-03-06 13:55:00,288.99,289.27,288.8,288.96,31400.0,288.0578,288.3369,287.8684,288.0279,31400.0
2025-03-06 14:00:00,288.86,289.0,287.51,287.51,29762.0,287.9282,288.0677,286.5825,286.5825,29762.0
2025-03-06 14:05:00,287.63,287.88,287.0,287.37,79492.0,286.7021,286.9513,286.0742,286.443,79492.0
2025-03-06 14:10:00,287.42,288.0,287.37,287.7,55329.0,286.4928,287.071,286.443,286.7719,55329.0
2025-03-06 14:15:00,287.79,288.13,287.07,287.19,28755.0,286.8616,287.2005,286.144,286.2636,28755.0
2025-03-06 14:20:00,287.2,287.2,286.73,287.11,37236.0,286.2735,286.2735,285.805,286.1838,37236.0
2025-03-06 14:25:00,287.11,287.11,286.42,286.58,43388.0,286.1838,286.1838,285.496,285.6555,43388.0
2025-03-06 14:30:00,286.62,286.87,286.22,286.4,64653.0,285.6954,285.9446,285.2967,285.4761,64653.0
2025-03-06 14:35:00,286.49,286.78,286.14,286.31,35920.0,285.5658,285.8549,285.217,285.3864,35920.0
2025-03-06 14:40:00,286.31,286.94,286.19,286.62,63487.0,285.3864,286.0144,285.2668,285.6954,63487.0
2025-03-06 14:45:00,286.56,288.42,286.56,287.91,86348.0,285.6356,287.4896,285.6356,286.9812,86348.0
2025-03-06 14:50:00,287.96,288.51,287.62,288.13,74688.0,287.0311,287.5793,286.6922,287.2005,74688.0
2025-03-06 14:55:00,288.07,288.17,285.97,286.31,51301.0,287.1407,287.2404,285.0475,285.3864,51301.0
2025-03-06 15:00:00,286.23,287.46,285.96,287.46,60170.0,285.3067,286.5327,285.0375,286.5327,60170.0
2025-03-06 15:05:00,287.32,287.71,287.03,287.3,42281.0,286.3931,286.7819,286.1041,286.3732,42281.0
2025-03-06 15:10:00,287.25,287.81,287.12,287.53,37272.0,286.3234,286.8816,286.1938,286.6025,37272.0
2025-03-06 15:15:00,287.47,287.88,286.53,286.82,62905.0,286.5427,286.9513,285.6057,285.8948,62905.0
2025-03-06 15:20:00,286.71,286.83,284.95,285.28,87608.0,285.7851,285.9047,284.0308,284.3597,87608.0
2025-03-06 15:25:00,285.26,285.98,285.12,285.82,103757.0,284.3398,285.0575,284.2002,284.898,103757.0
2025-03-06 15:30:00,285.74,286.64,285.53,285.64,146360.0,284.8182,285.7153,284.6089,284.7186,146360.0
2025-03-06 15:35:00,285.66,286.36,285.43,285.46,103251.0,284.7385,285.4362,284.5092,284.5391,103251.0
2025-03-06 15:40:00,285.46,285.74,284.88,285.0,94527.0,284.5391,284.8182,283.961,284.0806,94527.0
2025-03-06 15:45:00,284.95,285.68,284.83,285.6,124514.0,284.0308,284.7584,283.9112,284.6787,124514.0
2025-03-06 15:50:00,285.71,286.48,285.52,286.32,151835.0,284.7883,285.5559,284.599,285.3964,151835.0
2025-03-06 15:55:00,286.32,286.4,285.65,286.03,378146.0,285.3964,285.4761,284.7285,285.1073,378146.0
2025-03-07 09:30:00,283.18,288.04,282.55,287.94,175862.0,282.2665,287.1108,281.6385,287.0111,175862.0
2025-03-07 09:35:00,287.75,287.76,284.58,285.35,92690.0,286.8218,286.8317,283.662,284.4295,92690.0
2025-03-07 09:40:00,285.31,285.85,284.32,284.81,69084.0,284.3896,284.9279,283.4028,283.8912,69084.0
2025-03-07 09:45:00,284.84,286.64,284.83,285.92,92236.0,283.9211,285.7153,283.9112,284.9977,92236.0
2025-03-07 09:50:00,285.88,288.05,285.87,287.84,80633.0,284.9578,287.1208,284.9478,286.9115,80633.0
2025-03-07 09:55:00,287.76,288.31,286.46,286.57,60773.0,286.8317,287.38,285.5359,285.6456,60773.0
2025-03-07 10:00:00,286.61,286.63,285.69,286.42,61382.0,285.6854,285.7054,284.7684,285.496,61382.0
2025-03-07 10:05:00,286.33,286.4,285.81,286.17,75575.0,285.4063,285.4761,284.888,285.2469,75575.0
2025-03-07 10:10:00,286.19,286.31,284.72,285.1,33877.0,285.2668,285.3864,283.8015,284.1803,33877.0
2025-03-07 10:15:00,285.09,285.09,283.81,284.21,40228.0,284.1703,284.1703,282.8945,283.2932,40228.0
2025-03-07 10:20:00,284.31,284.57,283.72,284.39,74712.0,283.3929,283.652,282.8048,283.4726,74712.0
2025-03-07 10:25:00,284.29,284.38,283.34,283.51,41032.0,283.3729,283.4626,282.426,282.5954,41032.0
2025-03-07 10:30:00,283.44,283.55,281.43,281.68,51340.0,282.5257,282.6353,280.5221,280.7713,51340.0
2025-03-07 10:35:00,281.85,282.07,281.24,281.56,57840.0,280.9408,281.1601,280.3328,280.6517,57840.0
2025-03-07 10:40:00,281.54,282.27,281.07,282.17,46534.0,280.6318,281.3594,280.1633,281.2598,46534.0
2025-03-07 10:45:00,282.16,283.38,280.92,282.8,161394.0,281.2498,282.4659,280.0138,281.8877,161394.0
2025-03-07 10:50:00,282.75,282.92,281.61,282.05,50973.0,281.8379,282.0073,280.7016,281.1401,50973.0
2025-03-07 10:55:00,282.2,282.36,281.78,282.12,47447.0,281.2897,281.4491,280.871,281.2099,47447.0
2025-03-07 11:00:00,282.12,282.16,280.97,281.32,47520.0,281.2099,281.2498,280.0636,280.4125,47520.0
2025-03-07 11:05:00,281.24,281.78,280.94,281.03,48429.0,280.3328,280.871,280.0337,280.1234,48429.0
2025-03-07 11:10:00,281.15,281.38,280.64,281.11,61184.0,280.243,280.4723,279.7347,280.2032,61184.0
2025-03-07 11:15:00,281.11,281.25,280.02,280.07,50624.0,280.2032,280.3427,279.1167,279.1665,50624.0
2025-03-07 11:20:00,280.07,280.2,279.15,279.15,111110.0,279.1665,279.2961,278.2495,278.2495,111110.0
2025-03-07 11:25:00,279.16,279.23,278.27,278.36,107849.0,278.2595,278.3292,277.3723,277.462,107849.0
2025-03-07 11:30:00,278.42,278.45,277.47,277.65,147344.0,277.5219,277.5518,276.5749,276.7543,147344.0
2025-03-07 11:35:00,277.66,277.66,276.55,276.67,302377.0,276.7643,276.7643,275.6579,275.7775,302377.0
2025-03-07 11:40:00,276.55,276.58,275.23,276.32,402987.0,275.6579,275.6878,274.3421,275.4286,402987.0
2025-03-07 11:45:00,276.28,276.5,275.25,275.83,72971.0,275.3888,275.608,274.3621,274.9402,72971.0
2025-03-07 11:50:00,275.91,276.41,275.5,276.41,58840.0,275.02,275.5183,274.6113,275.5183,58840.0
2025-03-07 11:55:00,276.23,276.45,275.93,276.44,56982.0,275.3389,275.5582,275.0399,275.5482,56982.0
2025-03-07 12:00:00,276.15,278.11,276.15,277.38,95573.0,275.2592,277.2129,275.2592,276.4852,95573.0
2025-03-07 12:05:00,277.39,277.82,276.45,276.86,34684.0,276.4952,276.9238,275.5582,275.9669,34684.0
2025-03-07 12:10:00,276.85,276.98,275.92,276.15,135893.0,275.9569,276.0865,275.0299,275.2592,135893.0
2025-03-07 12:15:00,276.25,276.37,275.17,275.39,67455.0,275.3589,275.4785,274.2823,274.5016,67455.0
2025-03-07 12:20:00,275.42,276.56,275.33,276.3,44606.0,274.5315,275.6679,274.4418,275.4087,44606.0
2025-03-07 12:25:00,276.3,277.06,275.91,276.94,93447.0,275.4087,276.1662,275.02,276.0466,93447.0
2025-03-07 12:30:00,276.84,278.49,276.48,278.24,44517.0,275.947,277.5916,275.5881,277.3424,44517.0
2025-03-07 12:35:00,278.26,278.7,277.75,278.3,39239.0,277.3624,277.801,276.854,277.4022,39239.0
2025-03-07 12:40:00,278.2,279.37,278.13,279.37,35804.0,277.3026,278.4688,277.2328,278.4688,35804.0
2025-03-07 12:45:00,279.38,280.2,279.29,279.47,34870.0,278.4788,279.2961,278.389,278.5685,34870.0
2025-03-07 12:50:00,279.57,280.46,279.45,280.42,77462.0,278.6681,279.5553,278.5485,279.5154,77462.0
2025-03-07 12:55:00,280.51,280.52,278.02,278.37,35307.0,279.6051,279.6151,277.1231,277.472,35307.0
2025-03-07 13:00:00,278.43,280.99,278.28,280.6,26800.0,277.5318,280.0836,277.3823,279.6948,26800.0
2025-03-07 13:05:00,280.75,281.51,279.89,279.89,44554.0,279.8443,280.6019,278.9871,278.9871,44554.0
2025-03-07 13:10:00,279.82,280.45,279.59,280.1,39778.0,278.9173,279.5453,278.6881,279.1964,39778.0
2025-03-07 13:15:00,280.03,280.23,279.79,280.1,25163.0,279.1267,279.326,278.8874,279.1964,25163.0
2025-03-07 13:20:00,279.97,280.44,279.38,279.78,22511.0,279.0669,279.5353,278.4788,278.8775,22511.0
2025-03-07 13:25:00,279.69,279.86,279.41,279.6,13216.0,278.7878,278.9572,278.5087,278.698,13216.0
2025-03-07 13:30:00,279.7,280.13,279.44,279.67,22041.0,278.7977,279.2263,278.5386,278.7678,22041.0
2025-03-07 13:35:00,279.81,280.77,279.55,280.69,19528.0,278.9074,279.8643,278.6482,279.7845,19528.0
2025-03-07 13:40:00,280.55,280.95,279.99,280.32,21879.0,279.645,280.0437,279.0868,279.4157,21879.0
2025-03-07 13:45:00,280.55,281.07,280.3,280.44,23845.0,279.645,280.1633,279.3958,279.5353,23845.0
2025-03-07 13:50:00,280.56,280.92,280.21,280.59,69712.0,279.655,280.0138,279.3061,279.6849,69712.0
2025-03-07 13:55:00,280.51,281.5,280.44,281.44,33534.0,279.6051,280.5919,279.5353,280.5321,33534.0
2025-03-07 14:00:00,281.44,281.72,281.18,281.31,24285.0,280.5321,280.8112,280.273,280.4025,24285.0
2025-03-07 14:05:00,281.31,281.44,280.45,280.51,49563.0,280.4025,280.5321,279.5453,279.6051,49563.0
2025-03-07 14:10:00,280.55,281.18,280.46,280.88,19162.0,279.645,280.273,279.5553,279.9739,19162.0
2025-03-07 14:15:00,280.84,281.35,280.68,281.22,20671.0,279.934,280.4424,279.7746,280.3128,20671.0
2025-03-07 14:20:00,281.31,282.51,281.31,282.26,29345.0,280.4025,281.5987,280.4025,281.3495,29345.0
2025-03-07 14:25:00,282.25,282.38,281.43,281.96,26920.0,281.3395,281.4691,280.5221,281.0504,26920.0
2025-03-07 14:30:00,282.01,282.26,281.51,281.81,79919.0,281.1003,281.3495,280.6019,280.9009,79919.0
2025-03-07 14:35:00,281.82,282.31,281.24,281.85,30090.0,280.9109,281.3993,280.3328,280.9408,30090.0
2025-03-07 14:40:00,282.02,282.05,281.02,281.28,22347.0,281.1102,281.1401,280.1135,280.3726,22347.0
2025-03-07 14:45:00,281.2,281.39,280.76,281.12,26244.0,280.2929,280.4823,279.8543,280.2131,26244.0
2025-03-07 14:50:00,281.03,281.53,281.03,281.27,25086.0,280.1234,280.6218,280.1234,280.3627,25086.0
2025-03-07 14:55:00,281.34,281.55,281.2,281.35,27084.0,280.4324,280.6418,280.2929,280.4424,27084.0
2025-03-07 15:00:00,281.35,281.53,280.94,281.09,28354.0,280.4424,280.6218,280.0337,280.1832,28354.0
2025-03-07 15:05:00,281.09,282.3,281.02,282.24,32051.0,280.1832,281.3893,280.1135,281.3295,32051.0
2025-03-07 15:10:00,282.24,282.9,282.05,282.3,57659.0,281.3295,281.9874,281.1401,281.3893,57659.0
2025-03-07 15:15:00,282.36,282.68,281.45,282.4,36302.0,281.4491,281.7681,280.5421,281.489,36302.0
2025-03-07 15:20:00,282.34,282.34,281.72,281.95,31744.0,281.4292,281.4292,280.8112,281.0405,31744.0
2025-03-07 15:25:00,281.94,282.31,281.94,282.19,41022.0,281.0305,281.3993,281.0305,281.2797,41022.0
2025-03-07 15:30:00,282.22,282.76,281.78,282.64,36793.0,281.3096,281.8479,280.871,281.7282,36793.0
2025-03-07 15:35:00,282.65,282.75,281.2,281.29,41208.0,281.7382,281.8379,280.2929,280.3826,41208.0
2025-03-07 15:40:00,281.26,282.11,280.87,281.9,46066.0,280.3527,281.2,279.964,280.9906,46066.0
2025-03-07 15:45:00,281.87,282.64,281.82,282.59,45028.0,280.9607,281.7282,280.9109,281.6784,45028.0
2025-03-07 15:50:00,282.49,283.03,282.09,283.01,89213.0,281.5787,282.117,281.18,282.097,89213.0
2025-03-07 15:55:00,283.11,283.58,282.52,282.86,318486.0,282.1967,282.6652,281.6086,281.9475,318486.0
2025-03-10 09:30:00,276.97,278.35,274.11,274.32,221626.0,276.0765,277.4521,273.2258,273.4351,221626.0
2025-03-10 09:35:00,274.32,276.15,273.9,274.6,151494.0,273.4351,275.2592,273.0164,273.7142,151494.0
2025-03-10 09:40:00,274.59,275.77,274.22,275.51,119997.0,273.7042,274.8804,273.3354,274.6212,119997.0
2025-03-10 09:45:00,275.61,277.3,275.5,277.15,103871.0,274.7209,276.4055,274.6113,276.256,103871.0
2025-03-10 09:50:00,276.99,277.39,275.62,275.89,59145.0,276.0965,276.4952,274.7309,275.0,59145.0
2025-03-10 09:55:00,275.89,276.79,275.66,276.6,130128.0,275.0,275.8971,274.7708,275.7077,130128.0
2025-03-10 10:00:00,276.6,276.99,275.8,276.05,104757.0,275.7077,276.0965,274.9103,275.1595,104757.0
2025-03-10 10:05:00,276.05,276.6,274.85,274.92,129508.0,275.1595,275.7077,273.9634,274.0331,129508.0
2025-03-10 10:10:00,274.91,275.44,274.47,274.48,164959.0,274.0232,274.5515,273.5846,273.5946,164959.0
2025-03-10 10:15:00,274.48,275.17,273.77,274.5,101357.0,273.5946,274.2823,272.8869,273.6145,101357.0
2025-03-10 10:20:00,274.61,275.56,274.12,275.25,70764.0,273.7241,274.6711,273.2357,274.3621,70764.0
2025-03-10 10:25:00,275.18,275.26,273.44,273.46,84479.0,274.2923,274.372,272.5579,272.5779,84479.0
2025-03-10 10:30:00,273.47,274.32,272.6,273.05,154313.0,272.5878,273.4351,271.7206,272.1692,154313.0
2025-03-10 10:35:00,272.86,274.69,272.76,274.32,107516.0,271.9798,273.8039,271.8801,273.4351,107516.0
2025-03-10 10:40:00,274.16,274.35,272.74,272.96,80671.0,273.2756,273.465,271.8602,272.0795,80671.0
2025-03-10 10:45:00,272.88,273.4,272.0,272.9,42646.0,271.9997,272.518,271.1226,272.0197,42646.0
2025-03-10 10:50:00,272.91,273.11,272.06,272.78,45241.0,272.0296,272.229,271.1824,271.9,45241.0
2025-03-10 10:55:00,272.88,273.39,272.06,273.15,64527.0,271.9997,272.5081,271.1824,272.2689,64527.0
2025-03-10 11:00:00,273.17,274.6,273.17,274.26,88486.0,272.2888,273.7142,272.2888,273.3753,88486.0
2025-03-10 11:05:00,274.26,275.39,274.17,275.04,41569.0,273.3753,274.5016,273.2856,274.1528,41569.0
2025-03-10 11:10:00,275.01,275.27,274.51,275.03,44231.0,274.1229,274.382,273.6245,274.1428,44231.0
2025-03-10 11:15:00,274.92,275.0,273.44,273.81,38615.0,274.0331,274.1129,272.5579,272.9267,38615.0
2025-03-10 11:20:00,273.79,275.04,273.7,274.82,33711.0,272.9068,274.1528,272.8171,273.9335,33711.0
2025-03-10 11:25:00,274.84,275.03,274.33,274.93,23170.0,273.9534,274.1428,273.445,274.0431,23170.0
2025-03-10 11:30:00,274.94,276.15,274.78,275.84,51020.0,274.0531,275.2592,273.8936,274.9502,51020.0
2025-03-10 11:35:00,275.9,277.13,275.53,276.57,101592.0,275.01,276.236,274.6412,275.6778,101592.0
2025-03-10 11:40:00,276.57,276.67,275.26,275.4,39722.0,275.6778,275.7775,274.372,274.5116,39722.0
2025-03-10 11:45:00,275.53,276.93,275.44,276.62,36990.0,274.6412,276.0367,274.5515,275.7277,36990.0
2025-03-10 11:50:00,276.46,276.46,275.6,276.03,19367.0,275.5682,275.5682,274.711,275.1396,19367.0
2025-03-10 11:55:00,275.85,275.94,274.75,275.05,30115.0,274.9601,275.0499,273.8637,274.1627,30115.0
2025-03-10 12:00:00,275.13,275.73,274.75,274.75,39744.0,274.2425,274.8405,273.8637,273.8637,39744.0
2025-03-10 12:05:00,274.88,275.14,274.5,275.14,51165.0,273.9933,274.2524,273.6145,274.2524,51165.0
2025-03-10 12:10:00,275.04,275.48,274.8,275.42,50940.0,274.1528,274.5913,273.9135,274.5315,50940.0
2025-03-10 12:15:00,275.35,275.35,274.0,274.23,41452.0,274.4618,274.4618,273.1161,273.3454,41452.0
2025-03-10 12:20:00,274.24,274.4,273.55,273.98,33981.0,273.3553,273.5148,272.6676,273.0962,33981.0
2025-03-10 12:25:00,274.04,274.7,273.98,274.5,64395.0,273.156,273.8139,273.0962,273.6145,64395.0
2025-03-10 12:30:00,274.43,275.34,274.26,275.14,29902.0,273.5447,274.4518,273.3753,274.2524,29902.0
2025-03-10 12:35:00,274.98,275.05,273.61,273.72,21832.0,274.093,274.1627,272.7274,272.837,21832.0
2025-03-10 12:40:00,273.61,274.61,273.61,273.91,81369.0,272.7274,273.7241,272.7274,273.0264,81369.0
2025-03-10 12:45:00,274.0,274.38,273.55,273.97,35659.0,273.1161,273.4949,272.6676,273.0862,35659.0
2025-03-10 12:50:00,273.94,274.47,273.92,274.19,21199.0,273.0563,273.5846,273.0364,273.3055,21199.0
2025-03-10 12:55:00,274.05,274.36,273.67,273.67,26774.0,273.166,273.475,272.7872,272.7872,26774.0
2025-03-10 13:00:00,273.63,274.12,273.33,273.5,36604.0,272.7473,273.2357,272.4483,272.6177,36604.0
2025-03-10 13:05:00,273.48,273.99,273.46,273.82,61601.0,272.5978,273.1061,272.5779,272.9367,61601.0
2025-03-10 13:10:00,273.82,274.08,273.18,273.81,51682.0,272.9367,273.1959,272.2988,272.9267,51682.0
2025-03-10 13:15:00,273.74,274.18,273.51,273.73,31128.0,272.857,273.2955,272.6277,272.847,31128.0
2025-03-10 13:20:00,273.65,274.49,273.61,274.2,28849.0,272.7672,273.6045,272.7274,273.3155,28849.0
2025-03-10 13:25:00,274.1,274.22,273.74,273.84,18780.0,273.2158,273.3354,272.857,272.9566,18780.0
2025-03-10 13:30:00,273.69,273.9,273.3,273.4,41520.0,272.8071,273.0164,272.4184,272.518,41520.0
2025-03-10 13:35:00,273.47,273.47,272.59,273.12,49141.0,272.5878,272.5878,271.7107,272.239,49141.0
2025-03-10 13:40:00,273.25,273.27,272.58,272.75,42646.0,272.3685,272.3885,271.7007,271.8701,42646.0
2025-03-10 13:45:00,272.65,273.18,272.17,272.43,74532.0,271.7705,272.2988,271.292,271.5512,74532.0
2025-03-10 13:50:00,272.5,273.25,272.08,273.18,65941.0,271.621,272.3685,271.2023,272.2988,65941.0
2025-03-10 13:55:00,273.17,273.17,272.32,272.48,198593.0,272.2888,272.2888,271.4415,271.601,198593.0
2025-03-10 14:00:00,272.55,272.64,272.05,272.2,68232.0,271.6708,271.7605,271.1724,271.3219,68232.0
2025-03-10 14:05:00,272.22,272.32,271.18,271.54,146194.0,271.3419,271.4415,270.3052,270.664,146194.0
2025-03-10 14:10:00,271.49,272.72,271.37,272.17,113133.0,270.6142,271.8402,270.4946,271.292,113133.0
2025-03-10 14:15:00,272.17,272.6,271.73,271.83,22534.0,271.292,271.7206,270.8534,270.9531,22534.0
2025-03-10 14:20:00,271.81,272.1,271.72,271.85,46545.0,270.9332,271.2222,270.8435,270.973,46545.0
2025-03-10 14:25:00,271.9,272.0,271.38,271.51,26317.0,271.0229,271.1226,270.5046,270.6341,26317.0
2025-03-10 14:30:00,271.62,272.03,271.61,271.81,31326.0,270.7438,271.1525,270.7338,270.9332,31326.0
2025-03-10 14:35:00,271.85,272.16,271.77,272.09,89796.0,270.973,271.282,270.8933,271.2123,89796.0
2025-03-10 14:40:00,272.11,272.62,271.77,272.19,29460.0,271.2322,271.7406,270.8933,271.312,29460.0
2025-03-10 14:45:00,272.31,272.52,272.18,272.37,21095.0,271.4316,271.6409,271.302,271.4914,21095.0
2025-03-10 14:50:00,272.35,272.59,271.9,271.9,22852.0,271.4714,271.7107,271.0229,271.0229,22852.0
2025-03-10 14:55:00,271.9,271.96,270.96,271.28,105024.0,271.0229,271.0827,270.0859,270.4049,105024.0
2025-03-10 15:00:00,271.2,271.78,270.85,271.15,46201.0,270.3251,270.9033,269.9763,270.2753,46201.0
2025-03-10 15:05:00,271.14,271.44,270.72,271.16,38803.0,270.2653,270.5644,269.8467,270.2853,38803.0
2025-03-10 15:10:00,271.17,272.3,270.95,272.3,41027.0,270.2952,271.4216,270.076,271.4216,41027.0
2025-03-10 15:15:00,272.24,273.15,272.13,273.15,44738.0,271.3618,272.2689,271.2521,272.2689,44738.0
2025-03-10 15:20:00,273.09,273.83,273.03,273.59,45314.0,272.209,272.9467,272.1492,272.7074,45314.0
2025-03-10 15:25:00,273.68,274.23,273.16,273.26,59981.0,272.7971,273.3454,272.2788,272.3785,59981.0
2025-03-10 15:30:00,273.25,275.03,273.24,274.8,55141.0,272.3685,274.1428,272.3586,273.9135,55141.0
2025-03-10 15:35:00,274.83,275.03,273.4,273.73,93116.0,273.9434,274.1428,272.518,272.847,93116.0
2025-03-10 15:40:00,273.82,273.85,272.41,272.46,95642.0,272.9367,272.9666,271.5312,271.5811,95642.0
2025-03-10 15:45:00,272.4,272.77,272.15,272.74,66345.0,271.5213,271.8901,271.2721,271.8602,66345.0
2025-03-10 15:50:00,272.74,273.17,271.8,272.01,191625.0,271.8602,272.2888,270.9232,271.1325,191625.0
2025-03-10 15:55:00,272.06,272.89,272.0,272.89,429484.0,271.1824,272.0097,271.1226,272.0097,429484.0
2025-03-11 09:30:00,273.72,275.46,272.0,274.71,215456.0,272.837,274.5714,271.1226,273.8238,215456.0
2025-03-11 09:35:00,274.81,275.82,274.18,275.53,192937.0,273.9235,274.9302,273.2955,274.6412,192937.0
2025-03-11 09:40:00,275.52,275.69,274.34,275.33,66746.0,274.6312,274.8007,273.455,274.4418,66746.0
2025-03-11 09:45:00,275.28,277.43,275.15,277.35,68647.0,274.392,276.535,274.2624,276.4553,68647.0
2025-03-11 09:50:00,277.27,277.37,276.31,276.95,95689.0,276.3756,276.4752,275.4187,276.0566,95689.0
2025-03-11 09:55:00,277.01,277.7,276.48,277.31,105649.0,276.1164,276.8042,275.5881,276.4154,105649.0
2025-03-11 10:00:00,277.29,278.73,275.64,276.09,116586.0,276.3955,277.8309,274.7508,275.1994,116586.0
2025-03-11 10:05:00,275.95,277.91,275.89,277.5,82293.0,275.0598,277.0135,275.0,276.6048,82293.0
2025-03-11 10:10:00,277.49,277.64,275.57,275.9,74131.0,276.5949,276.7444,274.681,275.01,74131.0
2025-03-11 10:15:00,275.79,276.76,275.51,276.41,63296.0,274.9003,275.8672,274.6212,275.5183,63296.0
2025-03-11 10:20:00,276.44,276.77,275.63,275.8,64400.0,275.5482,275.8772,274.7409,274.9103,64400.0
2025-03-11 10:25:00,275.81,276.02,274.68,274.81,58457.0,274.9203,275.1296,273.7939,273.9235,58457.0
2025-03-11 10:30:00,274.81,275.75,274.81,275.22,68484.0,273.9235,274.8605,273.9235,274.3322,68484.0
2025-03-11 10:35:00,275.31,275.84,274.16,274.63,57837.0,274.4219,274.9502,273.2756,273.7441,57837.0
2025-03-11 10:40:00,274.66,276.67,274.61,276.03,55136.0,273.774,275.7775,273.7241,275.1396,55136.0
2025-03-11 10:45:00,276.34,276.59,274.79,275.08,45285.0,275.4486,275.6978,273.9036,274.1926,45285.0
2025-03-11 10:50:00,275.07,276.83,274.83,276.74,43777.0,274.1827,275.937,273.9434,275.8473,43777.0
2025-03-11 10:55:00,276.74,276.74,275.68,276.23,67814.0,275.8473,275.8473,274.7907,275.3389,67814.0
2025-03-11 11:00:00,276.23,276.96,275.72,275.9,79891.0,275.3389,276.0666,274.8306,275.01,79891.0
2025-03-11 11:05:00,275.98,278.21,275.71,278.16,91531.0,275.0897,277.3125,274.8206,277.2627,91531.0
2025-03-11 11:10:00,278.18,279.17,277.77,278.73,118413.0,277.2826,278.2694,276.874,277.8309,118413.0
2025-03-11 11:15:00,278.75,279.55,278.67,278.74,83095.0,277.8508,278.6482,277.771,277.8408,83095.0
2025-03-11 11:20:00,278.84,279.36,278.55,278.83,136093.0,277.9405,278.4588,277.6514,277.9305,136093.0
2025-03-11 11:25:00,278.83,280.06,278.83,278.85,111049.0,277.9305,279.1566,277.9305,277.9505,111049.0
2025-03-11 11:30:00,278.88,280.0,278.7,279.58,37530.0,277.9804,279.0968,277.801,278.6781,37530.0
2025-03-11 11:35:00,279.65,279.8,278.88,279.17,45345.0,278.7479,278.8974,277.9804,278.2694,45345.0
2025-03-11 11:40:00,279.14,280.17,279.13,279.79,46698.0,278.2395,279.2662,278.2296,278.8874,46698.0
2025-03-11 11:45:00,279.75,280.27,279.33,280.27,59117.0,278.8476,279.3659,278.4289,279.3659,59117.0
2025-03-11 11:50:00,280.28,280.39,279.38,279.9,53132.0,279.3759,279.4855,278.4788,278.9971,53132.0
2025-03-11 11:55:00,279.9,280.01,278.95,279.0,43618.0,278.9971,279.1067,278.0501,278.1,43618.0
2025-03-11 12:00:00,279.02,280.07,278.79,279.4,60813.0,278.1199,279.1665,277.8907,278.4987,60813.0
2025-03-11 12:05:00,279.31,279.69,278.2,278.2,59609.0,278.409,278.7878,277.3026,277.3026,59609.0
2025-03-11 12:10:00,278.31,278.59,277.99,277.99,14412.0,277.4122,277.6913,277.0932,277.0932,14412.0
2025-03-11 12:15:00,278.01,278.3,277.62,277.96,25081.0,277.1132,277.4022,276.7244,277.0633,25081.0
2025-03-11 12:20:00,277.96,278.88,277.87,278.1,22783.0,277.0633,277.9804,276.9736,277.2029,22783.0
2025-03-11 12:25:00,278.24,278.58,277.95,278.22,29458.0,277.3424,277.6813,277.0534,277.3225,29458.0
2025-03-11 12:30:00,278.24,278.48,277.88,278.12,36710.0,277.3424,277.5817,276.9836,277.2228,36710.0
2025-03-11 12:35:00,278.03,278.28,277.39,277.69,27074.0,277.1331,277.3823,276.4952,276.7942,27074.0
2025-03-11 12:40:00,277.74,278.35,277.22,277.63,27166.0,276.844,277.4521,276.3257,276.7344,27166.0
2025-03-11 12:45:00,277.59,277.8,277.13,277.59,13056.0,276.6945,276.9039,276.236,276.6945,13056.0
2025-03-11 12:50:00,277.59,277.84,276.57,276.84,22916.0,276.6945,276.9437,275.6778,275.947,22916.0
2025-03-11 12:55:00,276.75,277.12,276.14,276.42,17514.0,275.8572,276.226,275.2492,275.5283,17514.0
2025-03-11 13:00:00,276.49,276.62,275.87,276.24,47053.0,275.5981,275.7277,274.9801,275.3489,47053.0
2025-03-11 13:05:00,276.34,276.44,275.61,275.86,31367.0,275.4486,275.5482,274.7209,274.9701,31367.0
2025-03-11 13:10:00,275.86,276.0,275.26,275.49,20521.0,274.9701,275.1097,274.372,274.6013,20521.0
2025-03-11 13:15:00,275.48,276.1,275.24,275.7,23451.0,274.5913,275.2093,274.3521,274.8106,23451.0
2025-03-11 13:20:00,275.57,275.88,274.91,275.26,23313.0,274.681,274.99,274.0232,274.372,23313.0
2025-03-11 13:25:00,275.36,275.48,274.88,275.04,39706.0,274.4717,274.5913,273.9933,274.1528,39706.0
2025-03-11 13:30:00,274.99,275.7,274.99,275.34,30603.0,274.1029,274.8106,274.1029,274.4518,30603.0
2025-03-11 13:35:00,275.44,275.77,275.09,275.59,21286.0,274.5515,274.8804,274.2026,274.701,21286.0
2025-03-11 13:40:00,275.59,276.54,275.53,276.42,26512.0,274.701,275.6479,274.6412,275.5283,26512.0
2025-03-11 13:45:00,276.42,277.06,276.24,276.81,47855.0,275.5283,276.1662,275.3489,275.917,47855.0
2025-03-11 13:50:00,276.75,276.98,276.37,276.71,29779.0,275.8572,276.0865,275.4785,275.8174,29779.0
2025-03-11 13:55:00,276.71,276.8,275.71,276.29,49106.0,275.8174,275.9071,274.8206,275.3987,49106.0
2025-03-11 14:00:00,276.27,277.92,276.27,277.45,25458.0,275.3788,277.0235,275.3788,276.555,25458.0
2025-03-11 14:05:00,277.42,278.16,277.21,277.69,18711.0,276.5251,277.2627,276.3158,276.7942,18711.0
2025-03-11 14:10:00,277.79,278.34,277.79,278.15,25573.0,276.8939,277.4421,276.8939,277.2527,25573.0
2025-03-11 14:15:00,278.15,278.58,277.76,278.35,22884.0,277.2527,277.6813,276.864,277.4521,22884.0
2025-03-11 14:20:00,278.29,279.28,278.21,278.72,29029.0,277.3923,278.3791,277.3125,277.8209,29029.0
2025-03-11 14:25:00,278.58,278.92,278.23,278.6,30600.0,277.6813,278.0202,277.3325,277.7013,30600.0
2025-03-11 14:30:00,278.6,278.75,277.89,278.22,27721.0,277.7013,277.8508,276.9936,277.3225,27721.0
2025-03-11 14:35:00,278.22,278.55,277.8,278.49,17208.0,277.3225,277.6514,276.9039,277.5916,17208.0
2025-03-11 14:40:00,278.46,279.59,278.35,279.36,33263.0,277.5617,278.6881,277.4521,278.4588,33263.0
2025-03-11 14:45:00,279.36,280.13,279.14,279.76,38356.0,278.4588,279.2263,278.2395,278.8575,38356.0
2025-03-11 14:50:00,279.78,280.45,279.64,280.01,38119.0,278.8775,279.5453,278.7379,279.1067,38119.0
2025-03-11 14:55:00,280.09,280.34,279.5,279.99,50058.0,279.1865,279.4357,278.5984,279.0868,50058.0
2025-03-11 15:00:00,279.87,280.09,278.93,279.15,24471.0,278.9672,279.1865,278.0302,278.2495,24471.0
2025-03-11 15:05:00,279.33,280.19,279.1,279.49,41677.0,278.4289,279.2861,278.1997,278.5884,41677.0
2025-03-11 15:10:00,279.53,279.53,278.4,278.54,32570.0,278.6283,278.6283,277.5019,277.6415,32570.0
2025-03-11 15:15:00,278.55,278.55,277.75,278.32,46185.0,277.6514,277.6514,276.854,277.4222,46185.0
2025-03-11 15:20:00,278.36,278.91,277.51,277.56,43349.0,277.462,278.0103,276.6148,276.6646,43349.0
2025-03-11 15:25:00,277.42,278.41,277.42,278.11,31918.0,276.5251,277.5119,276.5251,277.2129,31918.0
2025-03-11 15:30:00,278.11,278.32,277.8,277.8,29064.0,277.2129,277.4222,276.9039,276.9039,29064.0
2025-03-11 15:35:00,277.91,278.45,277.88,278.06,40914.0,277.0135,277.5518,276.9836,277.163,40914.0
2025-03-11 15:40:00,278.05,278.89,277.84,278.81,53270.0,277.153,277.9903,276.9437,277.9106,53270.0
2025-03-11 15:45:00,278.76,279.17,278.29,279.1,56205.0,277.8608,278.2694,277.3923,278.1997,56205.0
2025-03-11 15:50:00,278.99,279.22,277.57,277.98,93614.0,278.09,278.3193,276.6746,277.0833,93614.0
2025-03-11 15:55:00,278.07,278.07,276.98,276.98,266810.0,277.173,277.173,276.0865,276.0865,266810.0
2025-03-12 09:30:00,281.85,284.71,281.75,283.39,168832.0,280.9408,283.7916,280.8411,282.4758,168832.0
2025-03-12 09:35:00,283.9,284.5,283.5,283.73,74627.0,282.9842,283.5822,282.5855,282.8147,74627.0
2025-03-12 09:40:00,283.76,284.08,282.8,283.33,90004.0,282.8446,283.1636,281.8877,282.416,90004.0
2025-03-12 09:45:00,283.41,283.49,280.97,281.64,68978.0,282.4958,282.5755,280.0636,280.7315,68978.0
2025-03-12 09:50:00,281.76,282.14,280.42,280.42,38725.0,280.8511,281.2299,279.5154,279.5154,38725.0
2025-03-12 09:55:00,280.43,280.88,280.0,280.69,31518.0,279.5254,279.9739,279.0968,279.7845,31518.0
2025-03-12 10:00:00,280.61,280.71,279.09,280.0,34578.0,279.7048,279.8045,278.1897,279.0968,34578.0
2025-03-12 10:05:00,279.88,281.73,279.74,281.73,42093.0,278.9771,280.8212,278.8376,280.8212,42093.0
2025-03-12 10:10:00,281.73,281.99,280.8,280.98,56757.0,280.8212,281.0803,279.8942,280.0736,56757.0
2025-03-12 10:15:00,281.08,281.63,280.78,281.63,62516.0,280.1733,280.7215,279.8742,280.7215,62516.0
2025-03-12 10:20:00,281.73,282.29,281.2,281.67,45885.0,280.8212,281.3794,280.2929,280.7614,45885.0
2025-03-12 10:25:00,281.77,282.25,281.32,282.09,37779.0,280.861,281.3395,280.4125,281.18,37779.0
2025-03-12 10:30:00,282.09,282.14,280.81,280.97,50547.0,281.18,281.2299,279.9041,280.0636,50547.0
2025-03-12 10:35:00,280.95,281.38,280.16,280.3,40139.0,280.0437,280.4723,279.2562,279.3958,40139.0
2025-03-12 10:40:00,280.29,280.68,280.0,280.6,36178.0,279.3858,279.7746,279.0968,279.6948,36178.0
2025-03-12 10:45:00,280.4,281.05,280.24,280.45,30346.0,279.4955,280.1434,279.336,279.5453,30346.0
2025-03-12 10:50:00,280.47,281.41,280.31,281.12,21027.0,279.5652,280.5022,279.4058,280.2131,21027.0
2025-03-12 10:55:00,281.22,281.28,279.52,279.6,26763.0,280.3128,280.3726,278.6183,278.698,26763.0
2025-03-12 11:00:00,279.63,280.01,279.4,279.77,41102.0,278.728,279.1067,278.4987,278.8675,41102.0
2025-03-12 11:05:00,279.63,279.82,279.2,279.29,17831.0,278.728,278.9173,278.2993,278.389,17831.0
2025-03-12 11:10:00,279.28,279.9,279.27,279.85,34375.0,278.3791,278.9971,278.3691,278.9472,34375.0
2025-03-12 11:15:00,279.9,280.79,279.22,280.29,51212.0,278.9971,279.8842,278.3193,279.3858,51212.0
2025-03-12 11:20:00,280.29,280.68,279.53,280.58,30210.0,279.3858,279.7746,278.6283,279.6749,30210.0
2025-03-12 11:25:00,280.5,281.18,280.48,281.17,43642.0,279.5951,280.273,279.5752,280.263,43642.0
2025-03-12 11:30:00,281.16,281.45,280.79,280.96,32937.0,280.253,280.5421,279.8842,280.0537,32937.0
2025-03-12 11:35:00,280.96,281.99,280.96,281.93,24981.0,280.0537,281.0803,280.0537,281.0205,24981.0
2025-03-12 11:40:00,281.87,282.6,281.74,282.43,56520.0,280.9607,281.6884,280.8311,281.5189,56520.0
2025-03-12 11:45:00,282.44,282.99,282.23,282.86,50870.0,281.5289,282.0771,281.3196,281.9475,50870.0
2025-03-12 11:50:00,282.91,283.27,282.8,283.17,47407.0,281.9974,282.3562,281.8877,282.2565,47407.0
2025-03-12 11:55:00,283.26,283.26,282.36,283.13,63570.0,282.3462,282.3462,281.4491,282.2167,63570.0
2025-03-12 12:00:00,283.04,283.11,282.43,282.55,41551.0,282.127,282.1967,281.5189,281.6385,41551.0
2025-03-12 12:05:00,282.65,283.11,282.5,282.75,33658.0,281.7382,282.1967,281.5887,281.8379,33658.0
2025-03-12 12:10:00,282.75,283.44,282.5,283.39,36396.0,281.8379,282.5257,281.5887,282.4758,36396.0
2025-03-12 12:15:00,283.48,283.48,282.35,282.74,21233.0,282.5655,282.5655,281.4392,281.8279,21233.0
2025-03-12 12:20:00,282.68,282.95,282.55,282.75,20397.0,281.7681,282.0372,281.6385,281.8379,20397.0
2025-03-12 12:25:00,282.68,282.96,282.19,282.42,59229.0,281.7681,282.0472,281.2797,281.509,59229.0
2025-03-12 12:30:00,282.52,283.1,282.52,283.07,14186.0,281.6086,282.1868,281.6086,282.1569,14186.0
2025-03-12 12:35:00,283.1,283.35,282.78,282.81,27596.0,282.1868,282.436,281.8678,281.8977,27596.0
2025-03-12 12:40:00,282.73,282.81,281.68,281.74,36347.0,281.818,281.8977,280.7713,280.8311,36347.0
2025-03-12 12:45:00,281.9,282.99,281.8,282.94,17105.0,280.9906,282.0771,280.891,282.0273,17105.0
2025-03-12 12:50:00,282.91,283.31,282.63,283.2,28002.0,281.9974,282.3961,281.7183,282.2864,28002.0
2025-03-12 12:55:00,283.29,283.42,282.58,282.58,33219.0,282.3761,282.5057,281.6684,281.6684,33219.0
2025-03-12 13:00:00,282.78,283.47,282.5,283.35,22683.0,281.8678,282.5556,281.5887,282.436,22683.0
2025-03-12 13:05:00,283.35,283.51,282.71,283.47,24208.0,282.436,282.5954,281.798,282.5556,24208.0
2025-03-12 13:10:00,283.51,283.88,283.22,283.78,26684.0,282.5954,282.9642,282.3064,282.8646,26684.0
2025-03-12 13:15:00,283.76,284.04,283.5,283.87,29242.0,282.8446,283.1237,282.5855,282.9543,29242.0
2025-03-12 13:20:00,283.75,284.32,283.75,284.15,22099.0,282.8347,283.4028,282.8347,283.2334,22099.0
2025-03-12 13:25:00,284.14,284.26,283.74,284.25,26494.0,283.2234,283.343,282.8247,283.333,26494.0
2025-03-12 13:30:00,284.17,284.66,284.15,284.3,42836.0,283.2533,283.7417,283.2334,283.3829,42836.0
2025-03-12 13:35:00,284.36,284.6,284.16,284.46,54630.0,283.4427,283.6819,283.2433,283.5424,54630.0
2025-03-12 13:40:00,284.43,284.85,284.28,284.46,44877.0,283.5125,283.9311,283.363,283.5424,44877.0
2025-03-12 13:45:00,284.46,284.86,283.99,284.03,34985.0,283.5424,283.9411,283.0739,283.1138,34985.0
2025-03-12 13:50:00,284.12,284.18,283.32,283.52,34934.0,283.2035,283.2633,282.406,282.6054,34934.0
2025-03-12 13:55:00,283.52,283.52,282.59,282.59,38942.0,282.6054,282.6054,281.6784,281.6784,38942.0
2025-03-12 14:00:00,282.52,283.61,282.49,283.44,41171.0,281.6086,282.6951,281.5787,282.5257,41171.0
2025-03-12 14:05:00,283.44,283.86,283.09,283.6,52063.0,282.5257,282.9443,282.1768,282.6851,52063.0
2025-03-12 14:10:00,283.67,284.28,283.67,284.19,23900.0,282.7549,283.363,282.7549,283.2732,23900.0
2025-03-12 14:15:00,284.1,284.52,284.03,284.44,22865.0,283.1835,283.6022,283.1138,283.5224,22865.0
2025-03-12 14:20:00,284.56,284.67,284.15,284.38,42598.0,283.642,283.7517,283.2334,283.4626,42598.0
2025-03-12 14:25:00,284.38,284.64,284.06,284.62,26087.0,283.4626,283.7218,283.1437,283.7019,26087.0
2025-03-12 14:30:00,284.66,285.05,284.41,285.02,50138.0,283.7417,284.1305,283.4925,284.1006,50138.0
2025-03-12 14:35:00,285.02,285.28,284.86,285.04,67329.0,284.1006,284.3597,283.9411,284.1205,67329.0
2025-03-12 14:40:00,285.12,285.4,284.94,285.38,43575.0,284.2002,284.4793,284.0208,284.4594,43575.0
2025-03-12 14:45:00,285.32,285.8,285.28,285.77,46772.0,284.3996,284.878,284.3597,284.8481,46772.0
2025-03-12 14:50:00,285.72,285.75,285.0,285.13,52444.0,284.7983,284.8282,284.0806,284.2102,52444.0
2025-03-12 14:55:00,285.06,285.35,284.56,285.06,28823.0,284.1404,284.4295,283.642,284.1404,28823.0
2025-03-12 15:00:00,285.09,285.15,284.39,284.72,37796.0,284.1703,284.2301,283.4726,283.8015,37796.0
2025-03-12 15:05:00,284.53,284.92,284.49,284.81,25648.0,283.6121,284.0009,283.5723,283.8912,25648.0
2025-03-12 15:10:00,284.69,285.04,284.58,284.81,23870.0,283.7716,284.1205,283.662,283.8912,23870.0
2025-03-12 15:15:00,284.8,285.18,284.42,284.96,37389.0,283.8813,284.26,283.5025,284.0408,37389.0
2025-03-12 15:20:00,285.05,285.2,284.15,284.69,40360.0,284.1305,284.28,283.2334,283.7716,40360.0
2025-03-12 15:25:00,284.76,284.92,284.5,284.81,38630.0,283.8414,284.0009,283.5822,283.8912,38630.0
2025-03-12 15:30:00,284.81,285.4,284.81,284.93,43505.0,283.8912,284.4793,283.8912,284.0109,43505.0
2025-03-12 15:35:00,284.89,285.01,284.38,284.45,50566.0,283.971,284.0906,283.4626,283.5324,50566.0
2025-03-12 15:40:00,284.36,284.81,284.15,284.81,50379.0,283.4427,283.8912,283.2334,283.8912,50379.0
2025-03-12 15:45:00,284.8,285.65,284.73,285.65,59491.0,283.8813,284.7285,283.8115,284.7285,59491.0
2025-03-12 15:50:00,285.59,285.69,284.94,285.69,133051.0,284.6687,284.7684,284.0208,284.7684,133051.0
2025-03-12 15:55:00,285.69,285.93,284.52,284.56,310550.0,284.7684,285.0076,283.6022,283.642,310550.0
2025-03-13 09:30:00,282.05,282.56,280.59,280.85,139676.0,281.1401,281.6485,279.6849,279.944,139676.0
2025-03-13 09:35:00,280.81,280.82,277.4,277.96,180735.0,279.9041,279.9141,276.5051,277.0633,180735.0
2025-03-13 09:40:00,277.77,278.2,276.65,277.02,76523.0,276.874,277.3026,275.7576,276.1264,76523.0
2025-03-13 09:45:00,277.13,277.93,276.46,277.49,51753.0,276.236,277.0334,275.5682,276.5949,51753.0
2025-03-13 09:50:00,277.48,277.71,275.18,275.61,55328.0,276.5849,276.8141,274.2923,274.7209,55328.0
2025-03-13 09:55:00,275.78,276.19,274.74,274.79,108130.0,274.8904,275.299,273.8537,273.9036,108130.0
2025-03-13 10:00:00,274.75,275.43,273.79,275.25,173974.0,273.8637,274.5415,272.9068,274.3621,173974.0
2025-03-13 10:05:00,275.36,275.87,274.5,274.93,96738.0,274.4717,274.9801,273.6145,274.0431,96738.0
2025-03-13 10:10:00,274.83,275.15,273.85,274.91,74755.0,273.9434,274.2624,272.9666,274.0232,74755.0
2025-03-13 10:15:00,274.94,275.86,274.77,275.28,54699.0,274.0531,274.9701,273.8836,274.392,54699.0
2025-03-13 10:20:00,275.24,275.9,274.55,274.95,56643.0,274.3521,275.01,273.6643,274.063,56643.0
2025-03-13 10:25:00,274.9,275.43,274.46,274.57,71537.0,274.0132,274.5415,273.5746,273.6843,71537.0
2025-03-13 10:30:00,274.62,275.61,273.41,273.74,57927.0,273.7341,274.7209,272.528,272.857,57927.0
2025-03-13 10:35:00,273.73,274.13,272.95,273.48,66149.0,272.847,273.2457,272.0695,272.5978,66149.0
2025-03-13 10:40:00,273.43,273.94,273.19,273.67,58375.0,272.548,273.0563,272.3087,272.7872,58375.0
2025-03-13 10:45:00,273.63,273.63,272.52,272.93,82040.0,272.7473,272.7473,271.6409,272.0496,82040.0
2025-03-13 10:50:00,272.99,273.57,272.98,273.41,133326.0,272.1094,272.6875,272.0994,272.528,133326.0
2025-03-13 10:55:00,273.35,273.41,272.3,273.21,56794.0,272.4682,272.528,271.4216,272.3287,56794.0
2025-03-13 11:00:00,273.16,274.31,273.16,274.0,113737.0,272.2788,273.4251,272.2788,273.1161,113737.0
2025-03-13 11:05:00,273.96,274.38,273.28,273.28,29769.0,273.0762,273.4949,272.3984,272.3984,29769.0
2025-03-13 11:10:00,273.35,273.66,272.5,272.61,49560.0,272.4682,272.7772,271.621,271.7306,49560.0
2025-03-13 11:15:00,272.63,273.16,272.06,272.93,70358.0,271.7505,272.2788,271.1824,272.0496,70358.0
2025-03-13 11:20:00,272.9,273.15,272.66,273.12,25365.0,272.0197,272.2689,271.7804,272.239,25365.0
2025-03-13 11:25:00,273.12,273.22,272.18,272.46,60199.0,272.239,272.3386,271.302,271.5811,60199.0
2025-03-13 11:30:00,272.4,272.72,271.87,271.97,77548.0,271.5213,271.8402,270.993,271.0927,77548.0
2025-03-13 11:35:00,272.01,272.01,271.12,271.76,62945.0,271.1325,271.1325,270.2454,270.8833,62945.0
2025-03-13 11:40:00,271.76,272.72,271.53,272.27,62309.0,270.8833,271.8402,270.6541,271.3917,62309.0
2025-03-13 11:45:00,272.17,272.2,271.38,271.81,76025.0,271.292,271.3219,270.5046,270.9332,76025.0
2025-03-13 11:50:00,271.78,271.79,270.93,271.29,38388.0,270.9033,270.9132,270.056,270.4149,38388.0
2025-03-13 11:55:00,271.3,271.45,270.39,270.51,82498.0,270.4248,270.5743,269.5178,269.6374,82498.0
2025-03-13 12:00:00,270.59,271.31,270.47,270.84,142907.0,269.7171,270.4348,269.5975,269.9663,142907.0
2025-03-13 12:05:00,270.79,271.68,270.11,271.68,118462.0,269.9165,270.8036,269.2387,270.8036,118462.0
2025-03-13 12:10:00,271.68,272.38,271.33,272.09,113982.0,270.8036,271.5013,270.4547,271.2123,113982.0
2025-03-13 12:15:00,272.08,272.38,271.79,272.22,44888.0,271.2023,271.5013,270.9132,271.3419,44888.0
2025-03-13 12:20:00,272.22,272.48,272.05,272.21,21689.0,271.3419,271.601,271.1724,271.3319,21689.0
2025-03-13 12:25:00,272.22,272.99,272.2,272.94,17907.0,271.3419,272.1094,271.3219,272.0595,17907.0
2025-03-13 12:30:00,272.93,273.56,272.18,272.79,60474.0,272.0496,272.6775,271.302,271.91,60474.0
2025-03-13 12:35:00,272.81,273.65,272.23,273.65,23478.0,271.93,272.7672,271.3518,272.7672,23478.0
2025-03-13 12:40:00,273.6,273.68,272.64,272.7,23692.0,272.7174,272.7971,271.7605,271.8203,23692.0
2025-03-13 12:45:00,272.7,272.86,271.41,272.06,38876.0,271.8203,271.9798,270.5345,271.1824,38876.0
2025-03-13 12:50:00,272.05,272.98,271.81,272.81,21965.0,271.1724,272.0994,270.9332,271.93,21965.0
2025-03-13 12:55:00,272.72,272.72,271.59,271.84,30709.0,271.8402,271.8402,270.7139,270.9631,30709.0
2025-03-13 13:00:00,271.85,271.85,271.31,271.78,37488.0,270.973,270.973,270.4348,270.9033,37488.0
2025-03-13 13:05:00,271.85,272.21,271.23,272.11,43407.0,270.973,271.3319,270.355,271.2322,43407.0
2025-03-13 13:10:00,272.07,272.17,271.48,271.72,49080.0,271.1923,271.292,270.6042,270.8435,49080.0
2025-03-13 13:15:00,271.72,271.83,270.7,270.88,36953.0,270.8435,270.9531,269.8268,270.0062,36953.0
2025-03-13 13:20:00,271.0,271.63,270.89,271.14,31197.0,270.1258,270.7538,270.0161,270.2653,31197.0
2025-03-13 13:25:00,271.03,271.47,270.76,271.31,47209.0,270.1557,270.5943,269.8866,270.4348,47209.0
2025-03-13 13:30:00,271.29,271.32,270.31,270.31,19478.0,270.4149,270.4448,269.438,269.438,19478.0
2025-03-13 13:35:00,270.3,270.59,269.78,269.84,73092.0,269.428,269.7171,268.9097,268.9695,73092.0
2025-03-13 13:40:00,269.91,270.53,269.84,269.99,111997.0,269.0393,269.6573,268.9695,269.119,111997.0
2025-03-13 13:45:00,270.09,270.23,269.75,269.93,26706.0,269.2187,269.3583,268.8798,269.0592,26706.0
2025-03-13 13:50:00,269.93,270.8,269.93,270.35,33516.0,269.0592,269.9264,269.0592,269.4779,33516.0
2025-03-13 13:55:00,270.35,270.8,270.17,270.36,38166.0,269.4779,269.9264,269.2985,269.4879,38166.0
2025-03-13 14:00:00,270.4,271.32,270.3,270.98,26333.0,269.5277,270.4448,269.428,270.1059,26333.0
2025-03-13 14:05:00,271.0,271.3,270.86,270.95,32682.0,270.1258,270.4248,269.9862,270.076,32682.0
2025-03-13 14:10:00,270.96,271.71,270.92,271.52,39201.0,270.0859,270.8335,270.046,270.6441,39201.0
2025-03-13 14:15:00,271.41,271.42,270.71,271.24,38096.0,270.5345,270.5444,269.8367,270.365,38096.0
2025-03-13 14:20:00,271.22,271.4,271.07,271.31,56470.0,270.3451,270.5245,270.1956,270.4348,56470.0
2025-03-13 14:25:00,271.31,271.53,271.07,271.5,58765.0,270.4348,270.6541,270.1956,270.6242,58765.0
2025-03-13 14:30:00,271.53,271.9,271.06,271.11,43018.0,270.6541,271.0229,270.1856,270.2354,43018.0
2025-03-13 14:35:00,271.15,272.05,270.97,271.84,36355.0,270.2753,271.1724,270.0959,270.9631,36355.0
2025-03-13 14:40:00,271.84,272.73,271.64,272.7,44192.0,270.9631,271.8502,270.7637,271.8203,44192.0
2025-03-13 14:45:00,272.66,273.2,272.41,273.0,35412.0,271.7804,272.3187,271.5312,272.1193,35412.0
2025-03-13 14:50:00,273.0,273.2,272.22,272.59,54896.0,272.1193,272.3187,271.3419,271.7107,54896.0
2025-03-13 14:55:00,272.63,273.5,272.61,273.46,53086.0,271.7505,272.6177,271.7306,272.5779,53086.0
2025-03-13 15:00:00,273.46,274.35,273.2,273.56,82677.0,272.5779,273.465,272.3187,272.6775,82677.0
2025-03-13 15:05:00,273.56,273.61,272.61,272.66,82113.0,272.6775,272.7274,271.7306,271.7804,82113.0
2025-03-13 15:10:00,272.66,272.78,272.35,272.55,31333.0,271.7804,271.9,271.4714,271.6708,31333.0
2025-03-13 15:15:00,272.62,272.97,272.3,272.89,29526.0,271.7406,272.0894,271.4216,272.0097,29526.0
2025-03-13 15:20:00,272.83,273.07,272.56,272.75,27587.0,271.9499,272.1891,271.6808,271.8701,27587.0
2025-03-13 15:25:00,272.8,272.83,271.6,271.89,70252.0,271.92,271.9499,270.7239,271.0129,70252.0
2025-03-13 15:30:00,271.96,272.15,271.53,271.91,35056.0,271.0827,271.2721,270.6541,271.0329,35056.0
2025-03-13 15:35:00,271.91,271.92,270.72,270.72,43233.0,271.0329,271.0428,269.8467,269.8467,43233.0
2025-03-13 15:40:00,270.76,271.12,270.54,270.73,53545.0,269.8866,270.2454,269.6673,269.8567,53545.0
2025-03-13 15:45:00,270.68,271.28,270.32,271.05,65895.0,269.8068,270.4049,269.448,270.1756,65895.0
2025-03-13 15:50:00,271.05,271.16,270.48,271.01,88295.0,270.1756,270.2853,269.6075,270.1358,88295.0
2025-03-13 15:55:00,271.05,271.85,270.62,271.74,246273.0,270.1756,270.973,269.747,270.8634,246273.0
2025-03-14 09:30:00,275.0,275.75,274.28,274.47,157335.0,274.1129,274.8605,273.3952,273.5846,157335.0
2025-03-14 09:35:00,274.51,276.2,274.34,275.58,76845.0,273.6245,275.309,273.455,274.691,76845.0
2025-03-14 09:40:00,275.6,275.66,274.79,275.56,29722.0,274.711,274.7708,273.9036,274.6711,29722.0
2025-03-14 09:45:00,275.81,276.29,275.38,276.22,30270.0,274.9203,275.3987,274.4917,275.329,30270.0
2025-03-14 09:50:00,276.22,276.76,275.5,276.17,35140.0,275.329,275.8672,274.6113,275.2791,35140.0
2025-03-14 09:55:00,275.85,276.06,274.71,274.71,21524.0,274.9601,275.1695,273.8238,273.8238,21524.0
2025-03-14 10:00:00,274.71,275.03,272.99,274.75,75662.0,273.8238,274.1428,272.1094,273.8637,75662.0
2025-03-14 10:05:00,275.04,275.44,274.01,274.15,53567.0,274.1528,274.5515,273.1261,273.2656,53567.0
2025-03-14 10:10:00,274.18,274.5,273.18,273.66,30370.0,273.2955,273.6145,272.2988,272.7772,30370.0
2025-03-14 10:15:00,273.58,273.8,273.2,273.49,27810.0,272.6975,272.9168,272.3187,272.6078,27810.0
2025-03-14 10:20:00,273.5,273.89,272.68,273.81,52278.0,272.6177,273.0065,271.8004,272.9267,52278.0
2025-03-14 10:25:00,273.81,273.82,272.88,273.36,25227.0,272.9267,272.9367,271.9997,272.4782,25227.0
2025-03-14 10:30:00,273.36,274.2,273.34,274.2,28593.0,272.4782,273.3155,272.4582,273.3155,28593.0
2025-03-14 10:35:00,274.2,274.85,273.76,274.68,39428.0,273.3155,273.9634,272.8769,273.7939,39428.0
2025-03-14 10:40:00,274.68,275.12,274.11,274.56,57492.0,273.7939,274.2325,273.2258,273.6743,57492.0
2025-03-14 10:45:00,274.64,275.92,274.62,275.81,49372.0,273.754,275.0299,273.7341,274.9203,49372.0
2025-03-14 10:50:00,275.9,275.98,275.43,275.76,74983.0,275.01,275.0897,274.5415,274.8704,74983.0
2025-03-14 10:55:00,275.64,276.69,275.42,276.69,33136.0,274.7508,275.7974,274.5315,275.7974,33136.0
2025-03-14 11:00:00,276.7,277.34,276.67,277.21,43792.0,275.8074,276.4453,275.7775,276.3158,43792.0
2025-03-14 11:05:00,277.2,277.64,277.1,277.43,100549.0,276.3058,276.7444,276.2061,276.535,100549.0
2025-03-14 11:10:00,277.35,277.62,277.12,277.35,33540.0,276.4553,276.7244,276.226,276.4553,33540.0
2025-03-14 11:15:00,277.48,278.0,277.35,277.92,49269.0,276.5849,277.1032,276.4553,277.0235,49269.0
2025-03-14 11:20:00,278.01,278.67,277.87,278.49,58099.0,277.1132,277.771,276.9736,277.5916,58099.0
2025-03-14 11:25:00,278.43,278.59,278.09,278.2,42519.0,277.5318,277.6913,277.1929,277.3026,42519.0
2025-03-14 11:30:00,278.19,278.4,277.61,277.73,44524.0,277.2926,277.5019,276.7145,276.8341,44524.0
2025-03-14 11:35:00,277.84,278.15,277.4,277.98,63270.0,276.9437,277.2527,276.5051,277.0833,63270.0
2025-03-14 11:40:00,278.01,278.59,277.89,278.1,35539.0,277.1132,277.6913,276.9936,277.2029,35539.0
2025-03-14 11:45:00,278.07,278.11,277.25,277.5,58166.0,277.173,277.2129,276.3556,276.6048,58166.0
2025-03-14 11:50:00,277.5,278.0,277.47,277.96,46873.0,276.6048,277.1032,276.5749,277.0633,46873.0
2025-03-14 11:55:00,277.96,278.46,277.87,278.34,26650.0,277.0633,277.5617,276.9736,277.4421,26650.0
2025-03-14 12:00:00,278.32,278.36,278.02,278.16,24703.0,277.4222,277.462,277.1231,277.2627,24703.0
2025-03-14 12:05:00,278.04,278.29,277.72,277.78,27005.0,277.1431,277.3923,276.8241,276.8839,27005.0
2025-03-14 12:10:00,277.82,277.93,277.65,277.85,32096.0,276.9238,277.0334,276.7543,276.9537,32096.0
2025-03-14 12:15:00,277.85,278.12,277.58,277.88,47165.0,276.9537,277.2228,276.6846,276.9836,47165.0
2025-03-14 12:20:00,277.88,278.45,277.79,278.06,27433.0,276.9836,277.5518,276.8939,277.163,27433.0
2025-03-14 12:25:00,278.06,278.17,277.4,277.8,64155.0,277.163,277.2727,276.5051,276.9039,64155.0
2025-03-14 12:30:00,277.81,278.34,277.77,278.21,23970.0,276.9138,277.4421,276.874,277.3125,23970.0
2025-03-14 12:35:00,278.21,279.22,278.21,278.81,36014.0,277.3125,278.3193,277.3125,277.9106,36014.0
2025-03-14 12:40:00,278.84,279.3,278.84,279.17,43547.0,277.9405,278.399,277.9405,278.2694,43547.0
2025-03-14 12:45:00,279.1,279.15,278.65,278.82,27565.0,278.1997,278.2495,277.7511,277.9206,27565.0
2025-03-14 12:50:00,278.92,279.38,278.74,279.3,27585.0,278.0202,278.4788,277.8408,278.399,27585.0
2025-03-14 12:55:00,279.22,279.42,279.01,279.15,22362.0,278.3193,278.5186,278.11,278.2495,22362.0
2025-03-14 13:00:00,279.09,279.5,278.52,278.79,34132.0,278.1897,278.5984,277.6215,277.8907,34132.0
2025-03-14 13:05:00,278.79,279.28,278.66,279.28,21572.0,277.8907,278.3791,277.7611,278.3791,21572.0
2025-03-14 13:10:00,279.2,279.24,278.73,278.8,29596.0,278.2993,278.3392,277.8309,277.9006,29596.0
2025-03-14 13:15:00,278.88,279.5,278.88,278.93,34801.0,277.9804,278.5984,277.9804,278.0302,34801.0
2025-03-14 13:20:00,278.97,279.32,278.8,278.99,25177.0,278.0701,278.419,277.9006,278.09,25177.0
2025-03-14 13:25:00,279.05,279.13,278.39,278.57,45855.0,278.1498,278.2296,277.492,277.6714,45855.0
2025-03-14 13:30:00,278.59,278.93,277.99,278.06,49444.0,277.6913,278.0302,277.0932,277.163,49444.0
2025-03-14 13:35:00,278.06,278.34,277.76,278.16,127511.0,277.163,277.4421,276.864,277.2627,127511.0
2025-03-14 13:40:00,278.27,278.27,277.69,277.75,34445.0,277.3723,277.3723,276.7942,276.854,34445.0
2025-03-14 13:45:00,277.75,278.0,277.62,277.77,31898.0,276.854,277.1032,276.7244,276.874,31898.0
2025-03-14 13:50:00,277.81,278.05,277.62,277.73,31211.0,276.9138,277.153,276.7244,276.8341,31211.0
2025-03-14 13:55:00,277.73,277.87,277.28,277.48,85009.0,276.8341,276.9736,276.3855,276.5849,85009.0
2025-03-14 14:00:00,277.48,277.86,277.46,277.81,31112.0,276.5849,276.9637,276.565,276.9138,31112.0
2025-03-14 14:05:00,277.83,278.01,277.7,277.93,63292.0,276.9338,277.1132,276.8042,277.0334,63292.0
2025-03-14 14:10:00,277.93,278.02,277.41,277.5,22543.0,277.0334,277.1231,276.5151,276.6048,22543.0
2025-03-14 14:15:00,277.49,278.02,277.41,278.02,24313.0,276.5949,277.1231,276.5151,277.1231,24313.0
2025-03-14 14:20:00,277.99,278.02,277.45,277.45,21359.0,277.0932,277.1231,276.555,276.555,21359.0
2025-03-14 14:25:00,277.54,277.86,277.49,277.74,58468.0,276.6447,276.9637,276.5949,276.844,58468.0
2025-03-14 14:30:00,277.77,278.35,277.77,278.21,53124.0,276.874,277.4521,276.874,277.3125,53124.0
2025-03-14 14:35:00,278.19,278.75,278.11,278.69,23282.0,277.2926,277.8508,277.2129,277.791,23282.0
2025-03-14 14:40:00,278.69,278.87,278.48,278.6,49853.0,277.791,277.9704,277.5817,277.7013,49853.0
2025-03-14 14:45:00,278.63,279.19,278.54,278.91,33946.0,277.7312,278.2894,277.6415,278.0103,33946.0
2025-03-14 14:50:00,278.89,278.95,278.48,278.62,26244.0,277.9903,278.0501,277.5817,277.7212,26244.0
2025-03-14 14:55:00,278.53,278.82,278.26,278.61,28171.0,277.6315,277.9206,277.3624,277.7112,28171.0
2025-03-14 15:00:00,278.62,278.96,278.51,278.94,19216.0,277.7212,278.0601,277.6116,278.0402,19216.0
2025-03-14 15:05:00,278.94,278.94,278.74,278.82,24938.0,278.0402,278.0402,277.8408,277.9206,24938.0
2025-03-14 15:10:00,278.82,278.83,278.5,278.65,27329.0,277.9206,277.9305,277.6016,277.7511,27329.0
2025-03-14 15:15:00,278.62,278.7,278.39,278.44,25935.0,277.7212,277.801,277.492,277.5418,25935.0
2025-03-14 15:20:00,278.44,278.58,278.2,278.52,37847.0,277.5418,277.6813,277.3026,277.6215,37847.0
2025-03-14 15:25:00,278.61,278.71,278.26,278.31,28001.0,277.7112,277.8109,277.3624,277.4122,28001.0
2025-03-14 15:30:00,278.31,278.45,278.21,278.28,42561.0,277.4122,277.5518,277.3125,277.3823,42561.0
2025-03-14 15:35:00,278.26,278.59,278.16,278.42,62325.0,277.3624,277.6913,277.2627,277.5219,62325.0
2025-03-14 15:40:00,278.41,278.8,278.34,278.63,68707.0,277.5119,277.9006,277.4421,277.7312,68707.0
2025-03-14 15:45:00,278.53,278.92,278.31,278.79,49861.0,277.6315,278.0202,277.4122,277.8907,49861.0
2025-03-14 15:50:00,278.67,279.21,278.26,279.0,80162.0,277.771,278.3093,277.3624,278.1,80162.0
2025-03-14 15:55:00,278.99,279.89,278.96,279.33,433423.0,278.09,278.9871,278.0601,278.4289,433423.0
2025-03-17 09:30:00,277.37,279.53,276.07,279.48,137831.0,276.4752,278.6283,275.1794,278.5784,137831.0
2025-03-17 09:35:00,279.48,281.04,279.2,280.53,46967.0,278.5784,280.1334,278.2993,279.625,46967.0
2025-03-17 09:40:00,280.52,280.52,279.5,279.54,37731.0,279.6151,279.6151,278.5984,278.6382,37731.0
2025-03-17 09:45:00,279.66,279.96,277.41,277.61,63706.0,278.7579,279.0569,276.5151,276.7145,63706.0
2025-03-17 09:50:00,277.62,278.9,277.21,278.69,133191.0,276.7244,278.0003,276.3158,277.791,133191.0
2025-03-17 09:55:00,278.69,279.03,278.31,279.03,24717.0,277.791,278.1299,277.4122,278.1299,24717.0
2025-03-17 10:00:00,278.76,278.86,276.98,277.36,64339.0,277.8608,277.9604,276.0865,276.4653,64339.0
2025-03-17 10:05:00,277.46,278.8,277.21,278.6,40006.0,276.565,277.9006,276.3158,277.7013,40006.0
2025-03-17 10:10:00,278.42,279.37,278.39,278.94,48938.0,277.5219,278.4688,277.492,278.0402,48938.0
2025-03-17 10:15:00,279.18,279.44,278.64,279.18,38244.0,278.2794,278.5386,277.7411,278.2794,38244.0
2025-03-17 10:20:00,279.26,279.44,278.33,278.54,65174.0,278.3591,278.5386,277.4321,277.6415,65174.0
2025-03-17 10:25:00,278.46,279.02,278.12,278.13,23563.0,277.5617,278.1199,277.2228,277.2328,23563.0
2025-03-17 10:30:00,278.06,278.61,277.91,278.41,46992.0,277.163,277.7112,277.0135,277.5119,46992.0
2025-03-17 10:35:00,278.4,278.91,277.71,278.79,19030.0,277.5019,278.0103,276.8141,277.8907,19030.0
2025-03-17 10:40:00,278.79,279.37,278.51,279.32,24542.0,277.8907,278.4688,277.6116,278.419,24542.0
2025-03-17 10:45:00,279.32,279.49,278.57,278.82,19522.0,278.419,278.5884,277.6714,277.9206,19522.0
2025-03-17 10:50:00,278.72,278.72,278.0,278.09,24134.0,277.8209,277.8209,277.1032,277.1929,24134.0
2025-03-17 10:55:00,278.01,278.17,277.66,278.0,20497.0,277.1132,277.2727,276.7643,277.1032,20497.0
2025-03-17 11:00:00,278.14,278.68,277.9,278.07,28648.0,277.2428,277.781,277.0035,277.173,28648.0
2025-03-17 11:05:00,278.1,278.8,278.09,278.73,22294.0,277.2029,277.9006,277.1929,277.8309,22294.0
2025-03-17 11:10:00,278.77,279.67,278.69,279.15,16214.0,277.8707,278.7678,277.791,278.2495,16214.0
2025-03-17 11:15:00,279.3,279.6,278.55,279.6,34434.0,278.399,278.698,277.6514,278.698,34434.0
2025-03-17 11:20:00,279.59,279.6,279.08,279.25,39625.0,278.6881,278.698,278.1797,278.3492,39625.0
2025-03-17 11:25:00,279.11,279.19,278.61,278.61,13500.0,278.2096,278.2894,277.7112,277.7112,13500.0
2025-03-17 11:30:00,278.61,279.02,278.18,278.23,16278.0,277.7112,278.1199,277.2826,277.3325,16278.0
2025-03-17 11:35:00,278.29,279.06,278.29,278.62,14323.0,277.3923,278.1598,277.3923,277.7212,14323.0
2025-03-17 11:40:00,278.79,278.98,278.51,278.79,12945.0,277.8907,278.08,277.6116,277.8907,12945.0
2025-03-17 11:45:00,278.65,279.3,278.65,279.3,10691.0,277.7511,278.399,277.7511,278.399,10691.0
2025-03-17 11:50:00,279.19,279.44,278.99,279.37,13594.0,278.2894,278.5386,278.09,278.4688,13594.0
2025-03-17 11:55:00,279.28,279.31,278.93,279.11,18082.0,278.3791,278.409,278.0302,278.2096,18082.0
2025-03-17 12:00:00,279.06,279.35,278.78,279.31,11717.0,278.1598,278.4489,277.8807,278.409,11717.0
2025-03-17 12:05:00,279.3,280.13,279.16,279.89,37702.0,278.399,279.2263,278.2595,278.9871,37702.0
2025-03-17 12:10:00,279.85,280.02,279.63,279.74,22360.0,278.9472,279.1167,278.728,278.8376,22360.0
2025-03-17 12:15:00,279.8,279.8,279.12,279.29,9481.0,278.8974,278.8974,278.2196,278.389,9481.0
2025-03-17 12:20:00,279.19,279.33,278.84,279.08,21934.0,278.2894,278.4289,277.9405,278.1797,21934.0
2025-03-17 12:25:00,278.95,279.17,278.88,278.96,15288.0,278.0501,278.2694,277.9804,278.0601,15288.0
2025-03-17 12:30:00,278.87,279.32,278.84,279.17,11825.0,277.9704,278.419,277.9405,278.2694,11825.0
2025-03-17 12:35:00,279.34,279.67,279.26,279.3,12165.0,278.4389,278.7678,278.3591,278.399,12165.0
2025-03-17 12:40:00,279.2,279.25,278.62,279.02,19629.0,278.2993,278.3492,277.7212,278.1199,19629.0
2025-03-17 12:45:00,278.96,279.6,278.85,279.55,13840.0,278.0601,278.698,277.9505,278.6482,13840.0
2025-03-17 12:50:00,279.47,279.74,279.25,279.67,14621.0,278.5685,278.8376,278.3492,278.7678,14621.0
2025-03-17 12:55:00,279.67,279.86,279.21,279.34,23061.0,278.7678,278.9572,278.3093,278.4389,23061.0
2025-03-17 13:00:00,279.34,279.45,279.05,279.42,13776.0,278.4389,278.5485,278.1498,278.5186,13776.0
2025-03-17 13:05:00,279.43,279.97,279.43,279.88,13470.0,278.5286,279.0669,278.5286,278.9771,13470.0
2025-03-17 13:10:00,279.95,280.56,279.76,280.48,18499.0,279.0469,279.655,278.8575,279.5752,18499.0
2025-03-17 13:15:00,280.58,280.64,280.1,280.19,11768.0,279.6749,279.7347,279.1964,279.2861,11768.0
2025-03-17 13:20:00,280.12,280.55,280.0,280.47,12492.0,279.2164,279.645,279.0968,279.5652,12492.0
2025-03-17 13:25:00,280.47,280.78,280.47,280.63,10628.0,279.5652,279.8742,279.5652,279.7247,10628.0
2025-03-17 13:30:00,280.63,280.84,280.45,280.78,17510.0,279.7247,279.934,279.5453,279.8742,17510.0
2025-03-17 13:35:00,280.78,281.45,280.77,281.36,22882.0,279.8742,280.5421,279.8643,280.4524,22882.0
2025-03-17 13:40:00,281.38,281.74,281.3,281.68,19101.0,280.4723,280.8311,280.3926,280.7713,19101.0
2025-03-17 13:45:00,281.68,281.68,281.11,281.4,10513.0,280.7713,280.7713,280.2032,280.4922,10513.0
2025-03-17 13:50:00,281.44,281.6,281.29,281.36,12607.0,280.5321,280.6916,280.3826,280.4524,12607.0
2025-03-17 13:55:00,281.35,281.44,281.12,281.12,13707.0,280.4424,280.5321,280.2131,280.2131,13707.0
2025-03-17 14:00:00,281.17,281.75,281.0,281.29,18491.0,280.263,280.8411,280.0935,280.3826,18491.0
2025-03-17 14:05:00,281.25,281.49,281.19,281.28,10045.0,280.3427,280.582,280.2829,280.3726,10045.0
2025-03-17 14:10:00,281.19,281.83,281.18,281.79,7895.0,280.2829,280.9209,280.273,280.881,7895.0
2025-03-17 14:15:00,281.67,281.87,281.53,281.8,17050.0,280.7614,280.9607,280.6218,280.891,17050.0
2025-03-17 14:20:00,281.86,282.04,281.4,281.59,14420.0,280.9508,281.1302,280.4922,280.6816,14420.0
2025-03-17 14:25:00,281.61,282.17,281.54,281.91,19996.0,280.7016,281.2598,280.6318,281.0006,19996.0
2025-03-17 14:30:00,281.88,282.0,281.7,282.0,14911.0,280.9707,281.0903,280.7913,281.0903,14911.0
2025-03-17 14:35:00,281.96,282.0,281.43,281.86,18065.0,281.0504,281.0903,280.5221,280.9508,18065.0
2025-03-17 14:40:00,281.74,282.03,281.69,282.03,9441.0,280.8311,281.1202,280.7813,281.1202,9441.0
2025-03-17 14:45:00,282.02,282.33,281.91,282.33,15503.0,281.1102,281.4192,281.0006,281.4192,15503.0
2025-03-17 14:50:00,282.28,282.33,282.07,282.19,18340.0,281.3694,281.4192,281.1601,281.2797,18340.0
2025-03-17 14:55:00,282.12,282.38,282.04,282.07,25509.0,281.2099,281.4691,281.1302,281.1601,25509.0
2025-03-17 15:00:00,282.13,282.47,282.01,282.05,29282.0,281.2199,281.5588,281.1003,281.1401,29282.0
2025-03-17 15:05:00,282.08,282.64,282.08,282.2,13044.0,281.17,281.7282,281.17,281.2897,13044.0
2025-03-17 15:10:00,282.28,282.31,282.0,282.19,35349.0,281.3694,281.3993,281.0903,281.2797,35349.0
2025-03-17 15:15:00,282.19,282.27,282.08,282.19,30728.0,281.2797,281.3594,281.17,281.2797,30728.0
2025-03-17 15:20:00,282.2,282.73,282.19,282.44,24644.0,281.2897,281.818,281.2797,281.5289,24644.0
2025-03-17 15:25:00,282.45,282.54,282.14,282.22,16072.0,281.5389,281.6286,281.2299,281.3096,16072.0
2025-03-17 15:30:00,282.08,282.31,281.88,281.95,16292.0,281.17,281.3993,280.9707,281.0405,16292.0
2025-03-17 15:35:00,281.91,281.99,281.68,281.76,16718.0,281.0006,281.0803,280.7713,280.8511,16718.0
2025-03-17 15:40:00,281.83,281.89,281.15,281.49,21599.0,280.9209,280.9807,280.243,280.582,21599.0
2025-03-17 15:45:00,281.53,281.63,280.78,281.2,55410.0,280.6218,280.7215,279.8742,280.2929,55410.0
2025-03-17 15:50:00,281.15,281.54,281.04,281.27,51645.0,280.243,280.6318,280.1334,280.3627,51645.0
2025-03-17 15:55:00,281.17,281.27,280.52,280.75,219440.0,280.263,280.3627,279.6151,279.8443,219440.0
2025-03-18 09:30:00,280.02,280.25,278.36,279.64,172795.0,279.1167,279.346,277.462,278.7379,172795.0
2025-03-18 09:35:00,279.79,279.82,278.38,279.1,87181.0,278.8874,278.9173,277.482,278.1997,87181.0
2025-03-18 09:40:00,279.13,280.08,278.41,279.15,61829.0,278.2296,279.1765,277.5119,278.2495,61829.0
2025-03-18 09:45:00,279.0,280.18,278.73,279.78,94755.0,278.1,279.2762,277.8309,278.8775,94755.0
2025-03-18 09:50:00,280.09,280.23,278.53,278.79,92667.0,279.1865,279.326,277.6315,277.8907,92667.0
2025-03-18 09:55:00,278.77,278.86,278.02,278.32,85248.0,277.8707,277.9604,277.1231,277.4222,85248.0
2025-03-18 10:00:00,278.25,279.72,278.08,279.14,38813.0,277.3524,278.8177,277.183,278.2395,38813.0
2025-03-18 10:05:00,279.39,280.5,279.12,279.72,26238.0,278.4887,279.5951,278.2196,278.8177,26238.0
2025-03-18 10:10:00,279.86,280.09,279.26,279.3,22334.0,278.9572,279.1865,278.3591,278.399,22334.0
2025-03-18 10:15:00,279.44,279.66,278.92,279.32,21407.0,278.5386,278.7579,278.0202,278.419,21407.0
2025-03-18 10:20:00,279.35,279.99,279.34,279.86,29888.0,278.4489,279.0868,278.4389,278.9572,29888.0
2025-03-18 10:25:00,279.89,279.96,279.37,279.68,18864.0,278.9871,279.0569,278.4688,278.7778,18864.0
2025-03-18 10:30:00,279.62,279.98,279.12,279.37,21010.0,278.718,279.0768,278.2196,278.4688,21010.0
2025-03-18 10:35:00,279.37,279.37,278.98,279.34,20687.0,278.4688,278.4688,278.08,278.4389,20687.0
2025-03-18 10:40:00,279.43,279.52,278.6,278.83,24303.0,278.5286,278.6183,277.7013,277.9305,24303.0
2025-03-18 10:45:00,278.71,278.72,277.41,277.5,35050.0,277.8109,277.8209,276.5151,276.6048,35050.0
2025-03-18 10:50:00,277.58,277.91,277.45,277.59,40153.0,276.6846,277.0135,276.555,276.6945,40153.0
2025-03-18 10:55:00,277.73,277.97,276.5,276.63,50615.0,276.8341,277.0733,275.608,275.7376,50615.0
2025-03-18 11:00:00,276.67,276.85,275.94,276.75,40406.0,275.7775,275.9569,275.0499,275.8572,40406.0
2025-03-18 11:05:00,276.66,276.83,276.42,276.6,22929.0,275.7675,275.937,275.5283,275.7077,22929.0
2025-03-18 11:10:00,276.6,277.22,276.58,277.22,30398.0,275.7077,276.3257,275.6878,276.3257,30398.0
2025-03-18 11:15:00,277.09,277.39,276.98,277.17,18526.0,276.1961,276.4952,276.0865,276.2759,18526.0
2025-03-18 11:20:00,277.17,277.3,276.96,277.07,34483.0,276.2759,276.4055,276.0666,276.1762,34483.0
2025-03-18 11:25:00,277.16,277.54,277.05,277.23,38606.0,276.2659,276.6447,276.1563,276.3357,38606.0
2025-03-18 11:30:00,277.14,277.3,276.93,277.12,20529.0,276.246,276.4055,276.0367,276.226,20529.0
2025-03-18 11:35:00,277.0,277.29,276.94,277.18,26552.0,276.1064,276.3955,276.0466,276.2859,26552.0
2025-03-18 11:40:00,277.37,277.4,276.59,276.82,14829.0,276.4752,276.5051,275.6978,275.927,14829.0
2025-03-18 11:45:00,276.83,277.15,276.51,276.83,15376.0,275.937,276.256,275.618,275.937,15376.0
2025-03-18 11:50:00,276.7,276.88,276.44,276.5,21618.0,275.8074,275.9868,275.5482,275.608,21618.0
2025-03-18 11:55:00,276.54,276.77,276.19,276.74,20733.0,275.6479,275.8772,275.299,275.8473,20733.0
2025-03-18 12:00:00,276.64,277.01,276.38,276.79,22021.0,275.7476,276.1164,275.4884,275.8971,22021.0
2025-03-18 12:05:00,276.79,277.02,276.67,276.93,29409.0,275.8971,276.1264,275.7775,276.0367,29409.0
2025-03-18 12:10:00,277.01,277.49,276.97,277.21,21344.0,276.1164,276.5949,276.0765,276.3158,21344.0
2025-03-18 12:15:00,277.3,277.37,276.63,276.68,17941.0,276.4055,276.4752,275.7376,275.7875,17941.0
2025-03-18 12:20:00,276.68,277.23,276.67,277.07,21527.0,275.7875,276.3357,275.7775,276.1762,21527.0
2025-03-18 12:25:00,277.26,277.63,277.19,277.61,16817.0,276.3656,276.7344,276.2958,276.7145,16817.0
2025-03-18 12:30:00,277.62,278.0,277.48,277.65,12589.0,276.7244,277.1032,276.5849,276.7543,12589.0
2025-03-18 12:35:00,277.65,277.76,277.19,277.46,18767.0,276.7543,276.864,276.2958,276.565,18767.0
2025-03-18 12:40:00,277.49,277.62,277.0,277.06,23813.0,276.5949,276.7244,276.1064,276.1662,23813.0
2025-03-18 12:45:00,277.06,277.31,276.69,276.93,28090.0,276.1662,276.4154,275.7974,276.0367,28090.0
2025-03-18 12:50:00,276.92,277.11,276.68,277.05,26542.0,276.0267,276.2161,275.7875,276.1563,26542.0
2025-03-18 12:55:00,277.05,277.72,277.02,277.45,23897.0,276.1563,276.8241,276.1264,276.555,23897.0
2025-03-18 13:00:00,277.35,277.54,277.2,277.37,14242.0,276.4553,276.6447,276.3058,276.4752,14242.0
2025-03-18 13:05:00,277.31,277.35,276.75,277.05,20165.0,276.4154,276.4553,275.8572,276.1563,20165.0
2025-03-18 13:10:00,277.14,277.7,277.0,277.44,20743.0,276.246,276.8042,276.1064,276.545,20743.0
2025-03-18 13:15:00,277.44,277.59,276.61,277.03,21490.0,276.545,276.6945,275.7177,276.1363,21490.0
2025-03-18 13:20:00,277.03,277.58,276.84,277.57,21423.0,276.1363,276.6846,275.947,276.6746,21423.0
2025-03-18 13:25:00,277.75,278.07,277.4,277.55,16518.0,276.854,277.173,276.5051,276.6547,16518.0
2025-03-18 13:30:00,277.51,277.94,277.38,277.94,14671.0,276.6148,277.0434,276.4852,277.0434,14671.0
2025-03-18 13:35:00,278.04,278.26,277.85,278.26,14055.0,277.1431,277.3624,276.9537,277.3624,14055.0
2025-03-18 13:40:00,278.21,278.33,278.0,278.24,8721.0,277.3125,277.4321,277.1032,277.3424,8721.0
2025-03-18 13:45:00,278.15,278.39,278.08,278.22,7475.0,277.2527,277.492,277.183,277.3225,7475.0
2025-03-18 13:50:00,278.34,278.55,278.27,278.45,14286.0,277.4421,277.6514,277.3723,277.5518,14286.0
2025-03-18 13:55:00,278.33,278.33,277.76,278.01,16267.0,277.4321,277.4321,276.864,277.1132,16267.0
2025-03-18 14:00:00,277.9,278.06,277.19,277.19,15117.0,277.0035,277.163,276.2958,276.2958,15117.0
2025-03-18 14:05:00,277.15,277.62,277.15,277.57,13566.0,276.256,276.7244,276.256,276.6746,13566.0
2025-03-18 14:10:00,277.56,277.56,277.12,277.25,26398.0,276.6646,276.6646,276.226,276.3556,26398.0
2025-03-18 14:15:00,277.19,277.75,277.15,277.69,14443.0,276.2958,276.854,276.256,276.7942,14443.0
2025-03-18 14:20:00,277.69,278.49,277.58,278.2,22088.0,276.7942,277.5916,276.6846,277.3026,22088.0
2025-03-18 14:25:00,278.17,278.63,277.97,277.97,45776.0,277.2727,277.7312,277.0733,277.0733,45776.0
2025-03-18 14:30:00,278.04,278.41,277.71,277.92,27225.0,277.1431,277.5119,276.8141,277.0235,27225.0
2025-03-18 14:35:00,277.95,278.54,277.95,278.51,25321.0,277.0534,277.6415,277.0534,277.6116,25321.0
2025-03-18 14:40:00,278.31,278.43,278.06,278.13,17385.0,277.4122,277.5318,277.163,277.2328,17385.0
2025-03-18 14:45:00,278.08,278.74,278.08,278.66,23888.0,277.183,277.8408,277.183,277.7611,23888.0
2025-03-18 14:50:00,278.71,279.03,278.41,278.48,22631.0,277.8109,278.1299,277.5119,277.5817,22631.0
2025-03-18 14:55:00,278.53,278.95,278.29,278.6,37233.0,277.6315,278.0501,277.3923,277.7013,37233.0
2025-03-18 15:00:00,278.48,278.84,278.39,278.73,23803.0,277.5817,277.9405,277.492,277.8309,23803.0
2025-03-18 15:05:00,278.73,278.73,278.21,278.42,17613.0,277.8309,277.8309,277.3125,277.5219,17613.0
2025-03-18 15:10:00,278.45,278.67,278.18,278.63,19385.0,277.5518,277.771,277.2826,277.7312,19385.0
2025-03-18 15:15:00,278.56,279.04,278.38,278.9,23057.0,277.6614,278.1399,277.482,278.0003,23057.0
2025-03-18 15:20:00,278.88,279.2,278.75,278.85,18880.0,277.9804,278.2993,277.8508,277.9505,18880.0
2025-03-18 15:25:00,278.94,278.94,278.34,278.44,24439.0,278.0402,278.0402,277.4421,277.5418,24439.0
2025-03-18 15:30:00,278.44,278.93,278.32,278.71,18208.0,277.5418,278.0302,277.4222,277.8109,18208.0
2025-03-18 15:35:00,278.69,278.82,278.53,278.58,25662.0,277.791,277.9206,277.6315,277.6813,25662.0
2025-03-18 15:40:00,278.56,278.97,278.33,278.54,38018.0,277.6614,278.0701,277.4321,277.6415,38018.0
2025-03-18 15:45:00,278.48,278.5,277.86,278.0,42748.0,277.5817,277.6016,276.9637,277.1032,42748.0
2025-03-18 15:50:00,277.99,279.23,277.99,279.04,69610.0,277.0932,278.3292,277.0932,278.1399,69610.0
2025-03-18 15:55:00,279.13,279.29,278.65,278.79,234803.0,278.2296,278.389,277.7511,277.8907,234803.0
2025-03-19 09:30:00,277.5,279.88,277.5,278.96,96438.0,276.6048,278.9771,276.6048,278.0601,96438.0
2025-03-19 09:35:00,278.88,279.36,278.16,278.82,22123.0,277.9804,278.4588,277.2627,277.9206,22123.0
2025-03-19 09:40:00,278.96,279.2,278.39,279.2,30618.0,278.0601,278.2993,277.492,278.2993,30618.0
2025-03-19 09:45:00,279.35,280.24,279.22,279.94,72741.0,278.4489,279.336,278.3193,279.037,72741.0
2025-03-19 09:50:00,279.91,280.43,279.35,279.75,57184.0,279.007,279.5254,278.4489,278.8476,57184.0
2025-03-19 09:55:00,279.87,280.08,279.57,279.57,58031.0,278.9672,279.1765,278.6681,278.6681,58031.0
2025-03-19 10:00:00,279.74,280.36,279.6,280.13,48809.0,278.8376,279.4556,278.698,279.2263,48809.0
2025-03-19 10:05:00,280.16,281.3,279.96,280.04,32075.0,279.2562,280.3926,279.0569,279.1366,32075.0
2025-03-19 10:10:00,280.18,280.18,279.25,279.7,27104.0,279.2762,279.2762,278.3492,278.7977,27104.0
2025-03-19 10:15:00,279.82,279.98,279.21,279.42,30231.0,278.9173,279.0768,278.3093,278.5186,30231.0
2025-03-19 10:20:00,279.4,279.62,278.89,279.03,28337.0,278.4987,278.718,277.9903,278.1299,28337.0
2025-03-19 10:25:00,279.03,279.21,278.51,278.91,36084.0,278.1299,278.3093,277.6116,278.0103,36084.0
2025-03-19 10:30:00,278.92,279.28,278.9,279.19,14721.0,278.0202,278.3791,278.0003,278.2894,14721.0
2025-03-19 10:35:00,279.2,279.63,279.0,279.13,26415.0,278.2993,278.728,278.1,278.2296,26415.0
2025-03-19 10:40:00,279.13,279.46,278.89,278.9,22926.0,278.2296,278.5585,277.9903,278.0003,22926.0
2025-03-19 10:45:00,278.95,279.14,278.84,278.98,19309.0,278.0501,278.2395,277.9405,278.08,19309.0
2025-03-19 10:50:00,279.0,279.06,278.71,278.88,18046.0,278.1,278.1598,277.8109,277.9804,18046.0
2025-03-19 10:55:00,278.76,279.43,278.76,278.91,25237.0,277.8608,278.5286,277.8608,278.0103,25237.0
2025-03-19 11:00:00,278.91,279.17,278.85,278.92,15651.0,278.0103,278.2694,277.9505,278.0202,15651.0
2025-03-19 11:05:00,278.91,279.4,278.89,279.21,23650.0,278.0103,278.4987,277.9903,278.3093,23650.0
2025-03-19 11:10:00,279.21,279.7,279.17,279.17,29713.0,278.3093,278.7977,278.2694,278.2694,29713.0
2025-03-19 11:15:00,279.21,279.21,278.41,278.46,38588.0,278.3093,278.3093,277.5119,277.5617,38588.0
2025-03-19 11:20:00,278.43,278.84,278.4,278.73,59850.0,277.5318,277.9405,277.5019,277.8309,59850.0
2025-03-19 11:25:00,278.76,278.94,278.55,278.68,46864.0,277.8608,278.0402,277.6514,277.781,46864.0
2025-03-19 11:30:00,278.64,278.87,278.36,278.78,29478.0,277.7411,277.9704,277.462,277.8807,29478.0
2025-03-19 11:35:00,278.78,278.91,278.68,278.76,35763.0,277.8807,278.0103,277.781,277.8608,35763.0
2025-03-19 11:40:00,278.77,279.4,278.74,279.35,54540.0,277.8707,278.4987,277.8408,278.4489,54540.0
2025-03-19 11:45:00,279.38,279.38,279.02,279.25,35487.0,278.4788,278.4788,278.1199,278.3492,35487.0
2025-03-19 11:50:00,279.19,279.69,279.19,279.58,39415.0,278.2894,278.7878,278.2894,278.6781,39415.0
2025-03-19 11:55:00,279.58,279.6,279.28,279.5,21576.0,278.6781,278.698,278.3791,278.5984,21576.0
2025-03-19 12:00:00,279.52,279.59,279.38,279.48,20625.0,278.6183,278.6881,278.4788,278.5784,20625.0
2025-03-19 12:05:00,279.48,279.81,279.42,279.66,36906.0,278.5784,278.9074,278.5186,278.7579,36906.0
2025-03-19 12:10:00,279.68,280.08,279.64,279.74,34618.0,278.7778,279.1765,278.7379,278.8376,34618.0
2025-03-19 12:15:00,279.75,279.91,279.48,279.82,17796.0,278.8476,279.007,278.5784,278.9173,17796.0
2025-03-19 12:20:00,279.64,280.08,279.5,279.67,24763.0,278.7379,279.1765,278.5984,278.7678,24763.0
2025-03-19 12:25:00,279.72,279.85,279.57,279.73,8710.0,278.8177,278.9472,278.6681,278.8276,8710.0
2025-03-19 12:30:00,279.92,279.92,279.29,279.38,16263.0,279.017,279.017,278.389,278.4788,16263.0
2025-03-19 12:35:00,279.38,279.59,279.18,279.18,13567.0,278.4788,278.6881,278.2794,278.2794,13567.0
2025-03-19 12:40:00,279.11,279.28,279.01,279.19,23692.0,278.2096,278.3791,278.11,278.2894,23692.0
2025-03-19 12:45:00,279.15,279.31,279.09,279.2,18100.0,278.2495,278.409,278.1897,278.2993,18100.0
2025-03-19 12:50:00,279.25,279.5,279.05,279.38,22785.0,278.3492,278.5984,278.1498,278.4788,22785.0
2025-03-19 12:55:00,279.38,279.52,278.98,279.34,19625.0,278.4788,278.6183,278.08,278.4389,19625.0
2025-03-19 13:00:00,279.26,279.45,278.71,278.78,15379.0,278.3591,278.5485,277.8109,277.8807,15379.0
2025-03-19 13:05:00,278.76,278.87,278.33,278.47,19636.0,277.8608,277.9704,277.4321,277.5717,19636.0
2025-03-19 13:10:00,278.4,278.71,277.94,277.94,27641.0,277.5019,277.8109,277.0434,277.0434,27641.0
2025-03-19 13:15:00,277.91,278.31,277.85,278.11,18982.0,277.0135,277.4122,276.9537,277.2129,18982.0
2025-03-19 13:20:00,278.13,278.2,277.9,277.98,18496.0,277.2328,277.3026,277.0035,277.0833,18496.0
2025-03-19 13:25:00,277.94,278.03,277.77,277.94,11017.0,277.0434,277.1331,276.874,277.0434,11017.0
2025-03-19 13:30:00,277.92,277.92,277.43,277.65,32747.0,277.0235,277.0235,276.535,276.7543,32747.0
2025-03-19 13:35:00,277.65,278.16,277.63,278.01,27088.0,276.7543,277.2627,276.7344,277.1132,27088.0
2025-03-19 13:40:00,278.05,278.22,277.69,277.69,19851.0,277.153,277.3225,276.7942,276.7942,19851.0
2025-03-19 13:45:00,277.75,277.76,277.4,277.56,30333.0,276.854,276.864,276.5051,276.6646,30333.0
2025-03-19 13:50:00,277.56,278.24,277.56,278.05,20916.0,276.6646,277.3424,276.6646,277.153,20916.0
2025-03-19 13:55:00,278.05,278.14,277.83,277.99,21149.0,277.153,277.2428,276.9338,277.0932,21149.0
2025-03-19 14:00:00,277.83,279.28,277.29,278.57,36994.0,276.9338,278.3791,276.3955,277.6714,36994.0
2025-03-19 14:05:00,278.69,278.7,277.92,278.52,23937.0,277.791,277.801,277.0235,277.6215,23937.0
2025-03-19 14:10:00,278.51,279.26,278.51,279.07,37667.0,277.6116,278.3591,277.6116,278.1698,37667.0
2025-03-19 14:15:00,279.07,279.39,278.79,278.97,32404.0,278.1698,278.4887,277.8907,278.0701,32404.0
2025-03-19 14:20:00,278.88,279.31,278.48,279.06,38103.0,277.9804,278.409,277.5817,278.1598,38103.0
2025-03-19 14:25:00,279.06,279.14,278.64,278.74,22583.0,278.1598,278.2395,277.7411,277.8408,22583.0
2025-03-19 14:30:00,278.74,280.07,278.74,279.63,32394.0,277.8408,279.1665,277.8408,278.728,32394.0
2025-03-19 14:35:00,279.63,280.0,279.3,279.52,32897.0,278.728,279.0968,278.399,278.6183,32897.0
2025-03-19 14:40:00,279.41,280.19,279.24,279.99,36861.0,278.5087,279.2861,278.3392,279.0868,36861.0
2025-03-19 14:45:00,279.99,280.36,279.76,280.03,56695.0,279.0868,279.4556,278.8575,279.1267,56695.0
2025-03-19 14:50:00,280.03,280.76,279.89,280.55,66543.0,279.1267,279.8543,278.9871,279.645,66543.0
2025-03-19 14:55:00,280.48,281.13,280.3,281.13,59376.0,279.5752,280.2231,279.3958,280.2231,59376.0
2025-03-19 15:00:00,281.44,281.49,280.95,281.38,22725.0,280.5321,280.582,280.0437,280.4723,22725.0
2025-03-19 15:05:00,281.27,282.22,281.23,281.92,31076.0,280.3627,281.3096,280.3228,281.0106,31076.0
2025-03-19 15:10:00,281.85,282.07,281.08,281.47,59388.0,280.9408,281.1601,280.1733,280.562,59388.0
2025-03-19 15:15:00,281.47,282.04,281.27,281.51,34025.0,280.562,281.1302,280.3627,280.6019,34025.0
2025-03-19 15:20:00,281.46,281.46,280.32,280.62,22727.0,280.552,280.552,279.4157,279.7148,22727.0
2025-03-19 15:25:00,280.73,280.73,279.58,279.71,27834.0,279.8244,279.8244,278.6781,278.8077,27834.0
2025-03-19 15:30:00,279.57,280.5,279.51,280.08,37370.0,278.6681,279.5951,278.6083,279.1765,37370.0
2025-03-19 15:35:00,280.12,280.69,279.75,280.43,32460.0,279.2164,279.7845,278.8476,279.5254,32460.0
2025-03-19 15:40:00,280.32,280.85,280.23,280.5,65988.0,279.4157,279.944,279.326,279.5951,65988.0
2025-03-19 15:45:00,280.59,280.59,279.6,279.84,62549.0,279.6849,279.6849,278.698,278.9373,62549.0
2025-03-19 15:50:00,279.86,280.09,279.18,279.87,166761.0,278.9572,279.1865,278.2794,278.9672,166761.0
2025-03-19 15:55:00,279.74,279.89,279.14,279.15,271061.0,278.8376,278.9871,278.2395,278.2495,271061.0
2025-03-20 09:30:00,277.06,279.78,277.06,279.29,196086.0,276.1662,278.8775,276.1662,278.389,196086.0
2025-03-20 09:35:00,279.29,279.4,277.49,278.58,44691.0,278.389,278.4987,276.5949,277.6813,44691.0
2025-03-20 09:40:00,278.59,279.0,277.28,277.84,42726.0,277.6913,278.1,276.3855,276.9437,42726.0
2025-03-20 09:45:00,278.13,279.13,277.95,278.15,34389.0,277.2328,278.2296,277.0534,277.2527,34389.0
2025-03-20 09:50:00,278.15,279.05,278.13,278.45,52408.0,277.2527,278.1498,277.2328,277.5518,52408.0
2025-03-20 09:55:00,278.37,278.5,277.89,278.21,50487.0,277.472,277.6016,276.9936,277.3125,50487.0
2025-03-20 10:00:00,278.18,279.49,278.12,279.34,42402.0,277.2826,278.5884,277.2228,278.4389,42402.0
2025-03-20 10:05:00,279.3,279.81,278.65,279.31,67663.0,278.399,278.9074,277.7511,278.409,67663.0
2025-03-20 10:10:00,279.3,279.82,278.91,279.8,30824.0,278.399,278.9173,278.0103,278.8974,30824.0
2025-03-20 10:15:00,279.78,280.82,279.4,280.44,33384.0,278.8775,279.9141,278.4987,279.5353,33384.0
2025-03-20 10:20:00,280.3,281.51,280.18,281.36,19431.0,279.3958,280.6019,279.2762,280.4524,19431.0
2025-03-20 10:25:00,281.32,281.65,280.88,280.89,40945.0,280.4125,280.7414,279.9739,279.9839,40945.0
2025-03-20 10:30:00,280.89,281.06,280.22,280.63,42904.0,279.9839,280.1533,279.316,279.7247,42904.0
2025-03-20 10:35:00,280.59,281.65,280.43,281.56,34960.0,279.6849,280.7414,279.5254,280.6517,34960.0
2025-03-20 10:40:00,281.5,282.53,281.41,282.23,44438.0,280.5919,281.6186,280.5022,281.3196,44438.0
2025-03-20 10:45:00,282.3,282.47,281.93,282.0,27241.0,281.3893,281.5588,281.0205,281.0903,27241.0
2025-03-20 10:50:00,281.97,282.11,281.62,281.94,35205.0,281.0604,281.2,280.7115,281.0305,35205.0
2025-03-20 10:55:00,281.81,282.22,281.75,281.88,37502.0,280.9009,281.3096,280.8411,280.9707,37502.0
2025-03-20 11:00:00,281.89,282.07,281.48,281.87,39553.0,280.9807,281.1601,280.572,280.9607,39553.0
2025-03-20 11:05:00,281.8,282.63,281.57,282.54,21407.0,280.891,281.7183,280.6617,281.6286,21407.0
2025-03-20 11:10:00,282.54,282.75,282.33,282.54,30490.0,281.6286,281.8379,281.4192,281.6286,30490.0
2025-03-20 11:15:00,282.56,282.83,281.73,281.76,39026.0,281.6485,281.9176,280.8212,280.8511,39026.0
2025-03-20 11:20:00,281.73,282.43,281.59,282.18,11351.0,280.8212,281.5189,280.6816,281.2697,11351.0
2025-03-20 11:25:00,282.17,282.36,282.0,282.12,15092.0,281.2598,281.4491,281.0903,281.2099,15092.0
2025-03-20 11:30:00,282.16,282.27,281.41,281.46,38513.0,281.2498,281.3594,280.5022,280.552,38513.0
2025-03-20 11:35:00,281.35,281.55,281.1,281.54,26427.0,280.4424,280.6418,280.1932,280.6318,26427.0
2025-03-20 11:40:00,281.65,282.02,281.57,282.02,11016.0,280.7414,281.1102,280.6617,281.1102,11016.0
2025-03-20 11:45:00,282.06,282.88,282.06,282.42,32588.0,281.1501,281.9675,281.1501,281.509,32588.0
2025-03-20 11:50:00,282.33,282.33,282.01,282.1,9070.0,281.4192,281.4192,281.1003,281.19,9070.0
2025-03-20 11:55:00,281.97,282.01,280.81,281.05,11641.0,281.0604,281.1003,279.9041,280.1434,11641.0
2025-03-20 12:00:00,280.87,281.49,280.67,280.77,24371.0,279.964,280.582,279.7646,279.8643,24371.0
2025-03-20 12:05:00,280.89,280.96,280.47,280.58,13451.0,279.9839,280.0537,279.5652,279.6749,13451.0
2025-03-20 12:10:00,280.58,280.59,280.0,280.2,26679.0,279.6749,279.6849,279.0968,279.2961,26679.0
2025-03-20 12:15:00,280.24,280.24,279.92,280.16,34273.0,279.336,279.336,279.017,279.2562,34273.0
2025-03-20 12:20:00,280.08,280.11,279.64,279.7,23229.0,279.1765,279.2064,278.7379,278.7977,23229.0
2025-03-20 12:25:00,279.63,279.74,278.93,279.04,35827.0,278.728,278.8376,278.0302,278.1399,35827.0
2025-03-20 12:30:00,279.19,279.58,279.18,279.29,14246.0,278.2894,278.6781,278.2794,278.389,14246.0
2025-03-20 12:35:00,279.17,279.51,279.01,279.27,17519.0,278.2694,278.6083,278.11,278.3691,17519.0
2025-03-20 12:40:00,279.23,279.23,278.67,278.88,23228.0,278.3292,278.3292,277.771,277.9804,23228.0
2025-03-20 12:45:00,278.87,279.23,278.85,278.85,11823.0,277.9704,278.3292,277.9505,277.9505,11823.0
2025-03-20 12:50:00,278.84,279.68,278.83,279.68,11193.0,277.9405,278.7778,277.9305,278.7778,11193.0
2025-03-20 12:55:00,279.66,279.81,278.86,279.11,24591.0,278.7579,278.9074,277.9604,278.2096,24591.0
2025-03-20 13:00:00,279.11,279.68,279.1,279.6,16943.0,278.2096,278.7778,278.1997,278.698,16943.0
2025-03-20 13:05:00,279.67,280.33,279.61,280.21,10064.0,278.7678,279.4257,278.708,279.3061,10064.0
2025-03-20 13:10:00,280.22,280.34,280.01,280.12,15176.0,279.316,279.4357,279.1067,279.2164,15176.0
2025-03-20 13:15:00,280.13,280.15,279.71,279.99,16406.0,279.2263,279.2463,278.8077,279.0868,16406.0
2025-03-20 13:20:00,279.88,280.1,279.55,279.55,10634.0,278.9771,279.1964,278.6482,278.6482,10634.0
2025-03-20 13:25:00,279.72,279.75,278.51,278.69,24958.0,278.8177,278.8476,277.6116,277.791,24958.0
2025-03-20 13:30:00,278.69,279.28,278.69,279.04,21458.0,277.791,278.3791,277.791,278.1399,21458.0
2025-03-20 13:35:00,279.08,279.25,278.76,279.06,23788.0,278.1797,278.3492,277.8608,278.1598,23788.0
2025-03-20 13:40:00,279.1,279.14,278.64,279.06,16698.0,278.1997,278.2395,277.7411,278.1598,16698.0
2025-03-20 13:45:00,279.09,279.49,278.93,278.93,18604.0,278.1897,278.5884,278.0302,278.0302,18604.0
2025-03-20 13:50:00,279.07,279.09,278.72,278.72,10241.0,278.1698,278.1897,277.8209,277.8209,10241.0
2025-03-20 13:55:00,278.8,278.8,278.32,278.59,17852.0,277.9006,277.9006,277.4222,277.6913,17852.0
2025-03-20 14:00:00,278.71,279.07,278.68,279.04,14493.0,277.8109,278.1698,277.781,278.1399,14493.0
2025-03-20 14:05:00,278.83,279.27,278.74,279.2,9425.0,277.9305,278.3691,277.8408,278.2993,9425.0
2025-03-20 14:10:00,279.06,279.5,279.05,279.17,14336.0,278.1598,278.5984,278.1498,278.2694,14336.0
2025-03-20 14:15:00,279.17,279.32,279.1,279.12,9981.0,278.2694,278.419,278.1997,278.2196,9981.0
2025-03-20 14:20:00,279.07,279.08,278.4,278.49,19888.0,278.1698,278.1797,277.5019,277.5916,19888.0
2025-03-20 14:25:00,278.56,278.62,277.69,277.74,20597.0,277.6614,277.7212,276.7942,276.844,20597.0
2025-03-20 14:30:00,277.74,278.03,277.5,277.99,34024.0,276.844,277.1331,276.6048,277.0932,34024.0
2025-03-20 14:35:00,277.86,278.68,277.86,278.62,13577.0,276.9637,277.781,276.9637,277.7212,13577.0
2025-03-20 14:40:00,278.56,278.58,278.1,278.1,15590.0,277.6614,277.6813,277.2029,277.2029,15590.0
2025-03-20 14:45:00,278.14,278.8,278.09,278.78,17758.0,277.2428,277.9006,277.1929,277.8807,17758.0
2025-03-20 14:50:00,278.81,279.3,278.81,279.22,19789.0,277.9106,278.399,277.9106,278.3193,19789.0
2025-03-20 14:55:00,279.26,279.44,278.33,278.49,16226.0,278.3591,278.5386,277.4321,277.5916,16226.0
2025-03-20 15:00:00,278.41,278.98,278.37,278.95,20905.0,277.5119,278.08,277.472,278.0501,20905.0
2025-03-20 15:05:00,278.98,279.24,278.85,278.86,17824.0,278.08,278.3392,277.9505,277.9604,17824.0
2025-03-20 15:10:00,278.86,279.44,278.83,279.29,20949.0,277.9604,278.5386,277.9305,278.389,20949.0
2025-03-20 15:15:00,279.24,279.73,279.22,279.35,48230.0,278.3392,278.8276,278.3193,278.4489,48230.0
2025-03-20 15:20:00,279.3,279.71,279.13,279.44,39362.0,278.399,278.8077,278.2296,278.5386,39362.0
2025-03-20 15:25:00,279.38,279.39,278.63,278.7,18258.0,278.4788,278.4887,277.7312,277.801,18258.0
2025-03-20 15:30:00,278.75,279.48,278.72,279.11,20011.0,277.8508,278.5784,277.8209,278.2096,20011.0
2025-03-20 15:35:00,279.11,279.42,278.79,279.05,25678.0,278.2096,278.5186,277.8907,278.1498,25678.0
2025-03-20 15:40:00,279.05,279.44,279.05,279.32,27575.0,278.1498,278.5386,278.1498,278.419,27575.0
2025-03-20 15:45:00,279.41,280.04,279.41,280.04,45418.0,278.5087,279.1366,278.5087,279.1366,45418.0
2025-03-20 15:50:00,280.03,280.22,278.54,279.34,80325.0,279.1267,279.316,277.6415,278.4389,80325.0
2025-03-20 15:55:00,279.35,279.79,278.75,278.99,220742.0,278.4489,278.8874,277.8508,278.09,220742.0
2025-03-21 09:30:00,276.21,276.73,274.05,275.01,849330.0,275.319,275.8373,273.166,274.1229,849330.0
2025-03-21 09:35:00,274.71,275.33,274.25,274.92,43015.0,273.8238,274.4418,273.3653,274.0331,43015.0
2025-03-21 09:40:00,274.92,276.3,274.63,275.77,52025.0,274.0331,275.4087,273.7441,274.8804,52025.0
2025-03-21 09:45:00,275.7,276.88,275.43,276.66,25133.0,274.8106,275.9868,274.5415,275.7675,25133.0
2025-03-21 09:50:00,276.66,277.23,276.31,276.9,18351.0,275.7675,276.3357,275.4187,276.0068,18351.0
2025-03-21 09:55:00,276.92,277.8,276.69,277.5,24043.0,276.0267,276.9039,275.7974,276.6048,24043.0
2025-03-21 10:00:00,277.48,277.89,277.04,277.86,16837.0,276.5849,276.9936,276.1463,276.9637,16837.0
2025-03-21 10:05:00,277.74,278.0,276.89,276.97,14684.0,276.844,277.1032,275.9968,276.0765,14684.0
2025-03-21 10:10:00,277.1,277.29,276.23,276.68,30430.0,276.2061,276.3955,275.3389,275.7875,30430.0
2025-03-21 10:15:00,276.73,277.3,276.42,277.18,13989.0,275.8373,276.4055,275.5283,276.2859,13989.0
2025-03-21 10:20:00,277.17,277.74,277.08,277.72,15095.0,276.2759,276.844,276.1862,276.8241,15095.0
2025-03-21 10:25:00,277.39,277.78,277.22,277.35,18614.0,276.4952,276.8839,276.3257,276.4553,18614.0
2025-03-21 10:30:00,277.44,277.88,277.12,277.8,24929.0,276.545,276.9836,276.226,276.9039,24929.0
2025-03-21 10:35:00,277.78,278.1,277.5,277.54,17796.0,276.8839,277.2029,276.6048,276.6447,17796.0
2025-03-21 10:40:00,277.43,278.14,277.16,278.14,17902.0,276.535,277.2428,276.2659,277.2428,17902.0
2025-03-21 10:45:00,277.82,278.09,277.68,277.95,9310.0,276.9238,277.1929,276.7842,277.0534,9310.0
2025-03-21 10:50:00,277.83,278.08,277.63,277.81,13032.0,276.9338,277.183,276.7344,276.9138,13032.0
2025-03-21 10:55:00,277.88,278.75,277.82,278.44,17567.0,276.9836,277.8508,276.9238,277.5418,17567.0
2025-03-21 11:00:00,278.63,278.8,278.17,278.24,14498.0,277.7312,277.9006,277.2727,277.3424,14498.0
2025-03-21 11:05:00,278.24,278.8,278.09,278.69,13933.0,277.3424,277.9006,277.1929,277.791,13933.0
2025-03-21 11:10:00,278.64,278.98,278.36,278.36,18196.0,277.7411,278.08,277.462,277.462,18196.0
2025-03-21 11:15:00,278.43,278.56,277.99,278.24,19425.0,277.5318,277.6614,277.0932,277.3424,19425.0
2025-03-21 11:20:00,278.24,278.28,277.93,277.99,14628.0,277.3424,277.3823,277.0334,277.0932,14628.0
2025-03-21 11:25:00,278.01,278.46,277.89,278.29,19297.0,277.1132,277.5617,276.9936,277.3923,19297.0
2025-03-21 11:30:00,278.19,278.64,277.99,278.02,44169.0,277.2926,277.7411,277.0932,277.1231,44169.0
2025-03-21 11:35:00,277.91,278.01,277.38,277.71,27872.0,277.0135,277.1132,276.4852,276.8141,27872.0
2025-03-21 11:40:00,277.66,277.78,276.93,277.04,18502.0,276.7643,276.8839,276.0367,276.1463,18502.0
2025-03-21 11:45:00,276.97,277.5,276.96,277.24,29429.0,276.0765,276.6048,276.0666,276.3457,29429.0
2025-03-21 11:50:00,277.19,277.4,276.53,277.0,62323.0,276.2958,276.5051,275.638,276.1064,62323.0
2025-03-21 11:55:00,276.93,277.36,276.92,277.0,19962.0,276.0367,276.4653,276.0267,276.1064,19962.0
2025-03-21 12:00:00,276.93,277.44,276.62,276.95,40836.0,276.0367,276.545,275.7277,276.0566,40836.0
2025-03-21 12:05:00,276.85,277.66,276.85,277.57,8734.0,275.9569,276.7643,275.9569,276.6746,8734.0
2025-03-21 12:10:00,277.76,278.55,277.76,278.37,18436.0,276.864,277.6514,276.864,277.472,18436.0
2025-03-21 12:15:00,278.49,279.13,278.31,279.01,9264.0,277.5916,278.2296,277.4122,278.11,9264.0
2025-03-21 12:20:00,279.02,279.53,278.9,279.5,16691.0,278.1199,278.6283,278.0003,278.5984,16691.0
2025-03-21 12:25:00,279.51,279.71,279.31,279.58,21821.0,278.6083,278.8077,278.409,278.6781,21821.0
2025-03-21 12:30:00,279.43,279.85,279.16,279.32,17478.0,278.5286,278.9472,278.2595,278.419,17478.0
2025-03-21 12:35:00,279.32,279.6,279.08,279.54,33151.0,278.419,278.698,278.1797,278.6382,33151.0
2025-03-21 12:40:00,279.64,279.98,279.54,279.68,25597.0,278.7379,279.0768,278.6382,278.7778,25597.0
2025-03-21 12:45:00,279.76,280.5,279.76,280.26,29486.0,278.8575,279.5951,278.8575,279.3559,29486.0
2025-03-21 12:50:00,280.24,280.89,280.2,280.46,21371.0,279.336,279.9839,279.2961,279.5553,21371.0
2025-03-21 12:55:00,280.41,281.04,280.29,281.04,15647.0,279.5054,280.1334,279.3858,280.1334,15647.0
2025-03-21 13:00:00,280.98,280.98,280.26,280.31,11549.0,280.0736,280.0736,279.3559,279.4058,11549.0
2025-03-21 13:05:00,280.38,280.42,280.17,280.31,13562.0,279.4755,279.5154,279.2662,279.4058,13562.0
2025-03-21 13:10:00,280.27,280.48,279.73,279.89,16226.0,279.3659,279.5752,278.8276,278.9871,16226.0
2025-03-21 13:15:00,279.88,280.09,279.58,279.62,9890.0,278.9771,279.1865,278.6781,278.718,9890.0
2025-03-21 13:20:00,279.54,280.04,279.54,279.79,17850.0,278.6382,279.1366,278.6382,278.8874,17850.0
2025-03-21 13:25:00,279.92,279.92,279.22,279.25,9370.0,279.017,279.017,278.3193,278.3492,9370.0
2025-03-21 13:30:00,279.34,279.53,279.08,279.53,11470.0,278.4389,278.6283,278.1797,278.6283,11470.0
2025-03-21 13:35:00,279.41,279.83,279.41,279.7,17422.0,278.5087,278.9273,278.5087,278.7977,17422.0
2025-03-21 13:40:00,279.67,280.2,279.66,280.11,12411.0,278.7678,279.2961,278.7579,279.2064,12411.0
2025-03-21 13:45:00,280.06,280.49,279.97,280.44,11782.0,279.1566,279.5852,279.0669,279.5353,11782.0
2025-03-21 13:50:00,280.5,280.72,280.41,280.51,24917.0,279.5951,279.8144,279.5054,279.6051,24917.0
2025-03-21 13:55:00,280.59,280.6,280.09,280.12,13042.0,279.6849,279.6948,279.1865,279.2164,13042.0
2025-03-21 14:00:00,280.12,280.25,280.02,280.02,11585.0,279.2164,279.346,279.1167,279.1167,11585.0
2025-03-21 14:05:00,279.96,279.98,279.34,279.72,68754.0,279.0569,279.0768,278.4389,278.8177,68754.0
2025-03-21 14:10:00,279.72,279.87,279.51,279.63,9025.0,278.8177,278.9672,278.6083,278.728,9025.0
2025-03-21 14:15:00,279.67,279.94,279.47,279.9,12852.0,278.7678,279.037,278.5685,278.9971,12852.0
2025-03-21 14:20:00,279.81,279.95,279.68,279.85,17787.0,278.9074,279.0469,278.7778,278.9472,17787.0
2025-03-21 14:25:00,279.83,280.06,279.7,279.84,15177.0,278.9273,279.1566,278.7977,278.9373,15177.0
2025-03-21 14:30:00,279.94,280.44,279.85,280.16,30418.0,279.037,279.5353,278.9472,279.2562,30418.0
2025-03-21 14:35:00,280.16,280.52,279.97,280.36,15519.0,279.2562,279.6151,279.0669,279.4556,15519.0
2025-03-21 14:40:00,280.36,280.83,280.33,280.83,17923.0,279.4556,279.9241,279.4257,279.9241,17923.0
2025-03-21 14:45:00,280.7,280.91,280.23,280.32,18485.0,279.7945,280.0038,279.326,279.4157,18485.0
2025-03-21 14:50:00,280.44,280.62,280.16,280.38,12102.0,279.5353,279.7148,279.2562,279.4755,12102.0
2025-03-21 14:55:00,280.45,281.0,280.38,280.69,31258.0,279.5453,280.0935,279.4755,279.7845,31258.0
2025-03-21 15:00:00,280.61,280.62,280.01,280.11,12353.0,279.7048,279.7148,279.1067,279.2064,12353.0
2025-03-21 15:05:00,280.15,280.36,279.79,279.82,22126.0,279.2463,279.4556,278.8874,278.9173,22126.0
2025-03-21 15:10:00,279.82,280.24,279.74,280.14,29594.0,278.9173,279.336,278.8376,279.2363,29594.0
2025-03-21 15:15:00,280.27,280.35,280.02,280.3,22432.0,279.3659,279.4456,279.1167,279.3958,22432.0
2025-03-21 15:20:00,280.27,280.5,279.93,280.42,21557.0,279.3659,279.5951,279.027,279.5154,21557.0
2025-03-21 15:25:00,280.42,280.46,280.14,280.41,15990.0,279.5154,279.5553,279.2363,279.5054,15990.0
2025-03-21 15:30:00,280.44,280.69,280.41,280.51,28111.0,279.5353,279.7845,279.5054,279.6051,28111.0
2025-03-21 15:35:00,280.48,280.73,280.24,280.57,26239.0,279.5752,279.8244,279.336,279.6649,26239.0
2025-03-21 15:40:00,280.53,280.9,280.3,280.86,31819.0,279.625,279.9939,279.3958,279.954,31819.0
2025-03-21 15:45:00,280.81,281.26,280.81,281.17,72987.0,279.9041,280.3527,279.9041,280.263,72987.0
2025-03-21 15:50:00,281.23,281.85,281.18,281.57,116180.0,280.3228,280.9408,280.273,280.6617,116180.0
2025-03-21 15:55:00,281.61,281.69,280.82,280.97,452062.0,280.7016,280.7813,279.9141,280.0636,452062.0
2025-03-24 09:30:00,283.74,286.76,283.22,284.8,343660.0,282.8247,285.835,282.3064,283.8813,343660.0
2025-03-24 09:35:00,284.63,285.43,283.7,284.52,159595.0,283.7118,284.5092,282.7848,283.6022,159595.0
2025-03-24 09:40:00,284.48,285.61,284.41,284.88,99731.0,283.5623,284.6887,283.4925,283.961,99731.0
2025-03-24 09:45:00,285.06,285.43,284.04,285.27,98748.0,284.1404,284.5092,283.1237,284.3498,98748.0
2025-03-24 09:50:00,285.28,286.0,285.13,285.15,61135.0,284.3597,285.0774,284.2102,284.2301,61135.0
2025-03-24 09:55:00,285.3,285.3,284.41,284.8,114981.0,284.3797,284.3797,283.4925,283.8813,114981.0
2025-03-24 10:00:00,284.92,285.16,284.12,284.35,112753.0,284.0009,284.2401,283.2035,283.4327,112753.0
2025-03-24 10:05:00,284.35,284.47,283.79,284.03,141264.0,283.4327,283.5523,282.8745,283.1138,141264.0
2025-03-24 10:10:00,284.05,284.99,283.99,284.92,70029.0,283.1337,284.0707,283.0739,284.0009,70029.0
2025-03-24 10:15:00,284.92,285.13,284.36,284.7,65273.0,284.0009,284.2102,283.4427,283.7816,65273.0
2025-03-24 10:20:00,284.76,285.43,284.56,285.38,87170.0,283.8414,284.5092,283.642,284.4594,87170.0
2025-03-24 10:25:00,285.38,285.41,284.68,285.01,53398.0,284.4594,284.4893,283.7617,284.0906,53398.0
2025-03-24 10:30:00,285.01,285.21,284.61,285.06,51662.0,284.0906,284.29,283.6919,284.1404,51662.0
2025-03-24 10:35:00,285.06,285.21,284.5,284.57,48140.0,284.1404,284.29,283.5822,283.652,48140.0
2025-03-24 10:40:00,284.65,285.01,284.37,284.92,95282.0,283.7318,284.0906,283.4527,284.0009,95282.0
2025-03-24 10:45:00,285.06,285.06,284.59,284.81,27071.0,284.1404,284.1404,283.672,283.8912,27071.0
2025-03-24 10:50:00,284.76,284.76,284.14,284.44,74019.0,283.8414,283.8414,283.2234,283.5224,74019.0
2025-03-24 10:55:00,284.53,284.55,284.25,284.45,19331.0,283.6121,283.6321,283.333,283.5324,19331.0
2025-03-24 11:00:00,284.36,284.5,284.01,284.34,46654.0,283.4427,283.5822,283.0938,283.4228,46654.0
2025-03-24 11:05:00,284.34,285.26,284.26,284.92,60288.0,283.4228,284.3398,283.343,284.0009,60288.0
2025-03-24 11:10:00,284.91,285.19,284.7,284.85,63021.0,283.9909,284.27,283.7816,283.9311,63021.0
2025-03-24 11:15:00,284.85,285.83,284.85,285.65,60516.0,283.9311,284.908,283.9311,284.7285,60516.0
2025-03-24 11:20:00,285.58,285.7,285.24,285.32,41008.0,284.6588,284.7784,284.3199,284.3996,41008.0
2025-03-24 11:25:00,285.3,285.53,285.0,285.51,59752.0,284.3797,284.6089,284.0806,284.589,59752.0
2025-03-24 11:30:00,285.51,285.64,285.28,285.62,34643.0,284.589,284.7186,284.3597,284.6986,34643.0
2025-03-24 11:35:00,285.64,285.73,285.41,285.49,26925.0,284.7186,284.8083,284.4893,284.569,26925.0
2025-03-24 11:40:00,285.56,285.58,285.3,285.43,22892.0,284.6388,284.6588,284.3797,284.5092,22892.0
2025-03-24 11:45:00,285.38,285.43,285.05,285.13,25456.0,284.4594,284.5092,284.1305,284.2102,25456.0
2025-03-24 11:50:00,285.11,285.26,285.05,285.17,22938.0,284.1903,284.3398,284.1305,284.2501,22938.0
2025-03-24 11:55:00,285.17,285.38,285.14,285.23,44894.0,284.2501,284.4594,284.2202,284.3099,44894.0
2025-03-24 12:00:00,285.24,285.34,285.18,285.29,29438.0,284.3199,284.4195,284.26,284.3697,29438.0
2025-03-24 12:05:00,285.31,285.64,285.29,285.36,21593.0,284.3896,284.7186,284.3697,284.4395,21593.0
2025-03-24 12:10:00,285.36,285.43,284.71,284.82,52088.0,284.4395,284.5092,283.7916,283.9012,52088.0
2025-03-24 12:15:00,284.82,284.82,284.24,284.31,28426.0,283.9012,283.9012,283.3231,283.3929,28426.0
2025-03-24 12:20:00,284.36,284.64,284.27,284.63,30029.0,283.4427,283.7218,283.353,283.7118,30029.0
2025-03-24 12:25:00,284.6,284.69,284.04,284.21,37970.0,283.6819,283.7716,283.1237,283.2932,37970.0
2025-03-24 12:30:00,284.21,284.4,284.03,284.33,35210.0,283.2932,283.4826,283.1138,283.4128,35210.0
2025-03-24 12:35:00,284.32,284.64,284.08,284.41,20676.0,283.4028,283.7218,283.1636,283.4925,20676.0
2025-03-24 12:40:00,284.41,284.53,284.14,284.4,24247.0,283.4925,283.6121,283.2234,283.4826,24247.0
2025-03-24 12:45:00,284.44,284.53,284.27,284.41,35330.0,283.5224,283.6121,283.353,283.4925,35330.0
2025-03-24 12:50:00,284.41,284.41,284.14,284.23,41805.0,283.4925,283.4925,283.2234,283.3131,41805.0
2025-03-24 12:55:00,284.23,284.26,283.97,284.05,35494.0,283.3131,283.343,283.054,283.1337,35494.0
2025-03-24 13:00:00,284.0,284.24,283.96,284.06,95614.0,283.0839,283.3231,283.044,283.1437,95614.0
2025-03-24 13:05:00,284.04,284.24,283.97,284.04,33844.0,283.1237,283.3231,283.054,283.1237,33844.0
2025-03-24 13:10:00,284.0,284.11,283.91,284.03,56729.0,283.0839,283.1935,282.9941,283.1138,56729.0
2025-03-24 13:15:00,284.02,284.21,283.84,283.86,65633.0,283.1038,283.2932,282.9244,282.9443,65633.0
2025-03-24 13:20:00,283.78,284.22,283.55,284.17,28310.0,282.8646,283.3031,282.6353,283.2533,28310.0
2025-03-24 13:25:00,284.16,284.79,284.16,284.71,35029.0,283.2433,283.8713,283.2433,283.7916,35029.0
2025-03-24 13:30:00,284.71,284.93,284.58,284.83,33313.0,283.7916,284.0109,283.662,283.9112,33313.0
2025-03-24 13:35:00,284.84,284.84,284.28,284.33,41103.0,283.9211,283.9211,283.363,283.4128,41103.0
2025-03-24 13:40:00,284.43,284.43,284.03,284.12,39108.0,283.5125,283.5125,283.1138,283.2035,39108.0
2025-03-24 13:45:00,284.19,284.62,284.07,284.58,48977.0,283.2732,283.7019,283.1536,283.662,48977.0
2025-03-24 13:50:00,284.49,284.7,284.24,284.26,40554.0,283.5723,283.7816,283.3231,283.343,40554.0
2025-03-24 13:55:00,284.26,284.33,284.04,284.2,28413.0,283.343,283.4128,283.1237,283.2832,28413.0
2025-03-24 14:00:00,284.32,284.36,283.67,283.76,50763.0,283.4028,283.4427,282.7549,282.8446,50763.0
2025-03-24 14:05:00,283.81,284.2,283.81,284.03,20073.0,282.8945,283.2832,282.8945,283.1138,20073.0
2025-03-24 14:10:00,284.04,284.2,283.79,284.11,38574.0,283.1237,283.2832,282.8745,283.1935,38574.0
2025-03-24 14:15:00,284.03,284.23,283.98,284.12,27397.0,283.1138,283.3131,283.0639,283.2035,27397.0
2025-03-24 14:20:00,284.14,284.46,284.06,284.35,19421.0,283.2234,283.5424,283.1437,283.4327,19421.0
2025-03-24 14:25:00,284.3,284.43,284.06,284.33,25570.0,283.3829,283.5125,283.1437,283.4128,25570.0
2025-03-24 14:30:00,284.33,284.49,284.18,284.24,19410.0,283.4128,283.5723,283.2633,283.3231,19410.0
2025-03-24 14:35:00,284.24,284.73,284.05,284.51,35859.0,283.3231,283.8115,283.1337,283.5922,35859.0
2025-03-24 14:40:00,284.59,284.92,284.44,284.81,23269.0,283.672,284.0009,283.5224,283.8912,23269.0
2025-03-24 14:45:00,284.76,284.8,284.33,284.8,41246.0,283.8414,283.8813,283.4128,283.8813,41246.0
2025-03-24 14:50:00,284.81,284.95,284.56,284.8,37037.0,283.8912,284.0308,283.642,283.8813,37037.0
2025-03-24 14:55:00,284.89,285.27,284.6,285.16,31091.0,283.971,284.3498,283.6819,284.2401,31091.0
2025-03-24 15:00:00,285.16,285.75,285.16,285.69,15661.0,284.2401,284.8282,284.2401,284.7684,15661.0
2025-03-24 15:05:00,285.78,285.92,285.49,285.68,14813.0,284.8581,284.9977,284.569,284.7584,14813.0
2025-03-24 15:10:00,285.67,285.79,285.45,285.47,11587.0,284.7485,284.8681,284.5292,284.5491,11587.0
2025-03-24 15:15:00,285.49,285.73,285.37,285.47,14628.0,284.569,284.8083,284.4494,284.5491,14628.0
2025-03-24 15:20:00,285.46,285.65,285.29,285.65,13747.0,284.5391,284.7285,284.3697,284.7285,13747.0
2025-03-24 15:25:00,285.66,285.66,285.25,285.49,33791.0,284.7385,284.7385,284.3298,284.569,33791.0
2025-03-24 15:30:00,285.49,285.79,285.36,285.58,18498.0,284.569,284.8681,284.4395,284.6588,18498.0
2025-03-24 15:35:00,285.61,285.68,285.34,285.34,15780.0,284.6887,284.7584,284.4195,284.4195,15780.0
2025-03-24 15:40:00,285.4,285.7,285.28,285.69,20973.0,284.4793,284.7784,284.3597,284.7684,20973.0
2025-03-24 15:45:00,285.66,286.0,285.62,285.88,30531.0,284.7385,285.0774,284.6986,284.9578,30531.0
2025-03-24 15:50:00,285.83,286.39,285.51,286.31,59298.0,284.908,285.4661,284.589,285.3864,59298.0
2025-03-24 15:55:00,286.39,286.53,285.8,285.93,247623.0,285.4661,285.6057,284.878,285.0076,247623.0
2025-03-25 09:30:00,285.21,289.68,285.21,289.24,196990.0,284.29,288.7455,284.29,288.307,196990.0
2025-03-25 09:35:00,289.08,289.63,288.18,288.62,71980.0,288.1475,288.6957,287.2504,287.689,71980.0
2025-03-25 09:40:00,288.84,289.0,288.01,288.66,48246.0,287.9082,288.0677,287.0809,287.7288,48246.0
2025-03-25 09:45:00,288.52,288.69,287.83,288.12,43667.0,287.5893,287.7587,286.9015,287.1906,43667.0
2025-03-25 09:50:00,288.12,289.01,287.67,288.82,26405.0,287.1906,288.0777,286.742,287.8883,26405.0
2025-03-25 09:55:00,289.02,289.5,288.84,289.3,39661.0,288.0877,288.5661,287.9082,288.3668,39661.0
2025-03-25 10:00:00,289.31,289.36,288.33,288.87,39280.0,288.3767,288.4266,287.3999,287.9381,39280.0
2025-03-25 10:05:00,288.74,289.27,288.7,289.27,35017.0,287.8086,288.3369,287.7687,288.3369,35017.0
2025-03-25 10:10:00,289.01,289.75,288.86,289.73,53370.0,288.0777,288.8153,287.9282,288.7954,53370.0
2025-03-25 10:15:00,289.72,289.91,289.02,289.02,42335.0,288.7854,288.9748,288.0877,288.0877,42335.0
2025-03-25 10:20:00,289.0,289.63,288.58,289.56,31834.0,288.0677,288.6957,287.6491,288.6259,31834.0
2025-03-25 10:25:00,289.57,289.63,288.75,289.05,28160.0,288.6359,288.6957,287.8185,288.1176,28160.0
2025-03-25 10:30:00,289.12,289.62,289.04,289.41,28362.0,288.1873,288.6857,288.1076,288.4764,28362.0
2025-03-25 10:35:00,289.55,290.36,289.55,290.29,52893.0,288.616,289.4233,288.616,289.3536,52893.0
2025-03-25 10:40:00,290.21,290.45,289.84,290.15,25860.0,289.2738,289.513,288.905,289.214,25860.0
2025-03-25 10:45:00,290.09,290.1,289.43,289.5,39336.0,289.1542,289.1642,288.4963,288.5661,39336.0
2025-03-25 10:50:00,289.43,289.54,288.62,288.71,17585.0,288.4963,288.606,287.689,287.7787,17585.0
2025-03-25 10:55:00,288.71,288.99,288.49,288.76,26889.0,287.7787,288.0578,287.5594,287.8285,26889.0
2025-03-25 11:00:00,288.84,288.84,288.16,288.23,24845.0,287.9082,287.9082,287.2304,287.3002,24845.0
2025-03-25 11:05:00,288.25,288.44,288.0,288.29,25866.0,287.3201,287.5095,287.071,287.36,25866.0
2025-03-25 11:10:00,288.37,288.69,288.34,288.57,17849.0,287.4398,287.7587,287.4099,287.6391,17849.0
2025-03-25 11:15:00,288.61,288.61,288.08,288.15,26434.0,287.679,287.679,287.1507,287.2205,26434.0
2025-03-25 11:20:00,288.08,288.35,287.92,288.31,15975.0,287.1507,287.4198,286.9912,287.38,15975.0
2025-03-25 11:25:00,288.37,288.68,288.32,288.5,14753.0,287.4398,287.7488,287.3899,287.5693,14753.0
2025-03-25 11:30:00,288.6,288.72,288.42,288.5,18665.0,287.669,287.7886,287.4896,287.5693,18665.0
2025-03-25 11:35:00,288.44,288.44,288.1,288.29,16723.0,287.5095,287.5095,287.1706,287.36,16723.0
2025-03-25 11:40:00,288.29,288.54,288.01,288.1,19957.0,287.36,287.6092,287.0809,287.1706,19957.0
2025-03-25 11:45:00,288.12,288.29,287.57,287.72,16686.0,287.1906,287.36,286.6423,286.7919,16686.0
2025-03-25 11:50:00,287.84,287.98,287.58,287.59,13177.0,286.9115,287.051,286.6523,286.6623,13177.0
2025-03-25 11:55:00,287.5,287.67,287.42,287.5,18433.0,286.5726,286.742,286.4928,286.5726,18433.0
2025-03-25 12:00:00,287.51,287.91,287.51,287.54,35360.0,286.5825,286.9812,286.5825,286.6124,35360.0
2025-03-25 12:05:00,287.54,287.84,287.37,287.65,17689.0,286.6124,286.9115,286.443,286.7221,17689.0
2025-03-25 12:10:00,287.54,287.94,287.54,287.78,11234.0,286.6124,287.0111,286.6124,286.8517,11234.0
2025-03-25 12:15:00,287.75,287.75,287.46,287.62,15034.0,286.8218,286.8218,286.5327,286.6922,15034.0
2025-03-25 12:20:00,287.61,288.01,287.43,287.94,16683.0,286.6822,287.0809,286.5028,287.0111,16683.0
2025-03-25 12:25:00,287.87,288.06,287.33,287.47,21456.0,286.9414,287.1308,286.4031,286.5427,21456.0
2025-03-25 12:30:00,287.52,287.6,287.1,287.26,13486.0,286.5925,286.6722,286.1739,286.3333,13486.0
2025-03-25 12:35:00,287.23,287.58,287.12,287.58,8577.0,286.3034,286.6523,286.1938,286.6523,8577.0
2025-03-25 12:40:00,287.5,288.08,287.5,287.81,11729.0,286.5726,287.1507,286.5726,286.8816,11729.0
2025-03-25 12:45:00,287.81,287.83,287.49,287.67,9242.0,286.8816,286.9015,286.5626,286.742,9242.0
2025-03-25 12:50:00,287.69,287.88,287.55,287.67,11317.0,286.762,286.9513,286.6224,286.742,11317.0
2025-03-25 12:55:00,287.61,287.77,287.28,287.48,13431.0,286.6822,286.8417,286.3533,286.5526,13431.0
2025-03-25 13:00:00,287.64,287.92,287.52,287.82,11236.0,286.7121,286.9912,286.5925,286.8915,11236.0
2025-03-25 13:05:00,287.81,288.15,287.73,288.06,9392.0,286.8816,287.2205,286.8018,287.1308,9392.0
2025-03-25 13:10:00,288.06,288.16,287.57,287.57,20216.0,287.1308,287.2304,286.6423,286.6423,20216.0
2025-03-25 13:15:00,287.55,287.75,287.52,287.68,7221.0,286.6224,286.8218,286.5925,286.752,7221.0
2025-03-25 13:20:00,287.68,287.72,287.4,287.48,11167.0,286.752,286.7919,286.4729,286.5526,11167.0
2025-03-25 13:25:00,287.34,287.44,287.16,287.18,10036.0,286.4131,286.5128,286.2337,286.2536,10036.0
2025-03-25 13:30:00,287.25,287.44,287.15,287.42,10385.0,286.3234,286.5128,286.2237,286.4928,10385.0
2025-03-25 13:35:00,287.42,287.57,287.27,287.32,16185.0,286.4928,286.6423,286.3433,286.3931,16185.0
2025-03-25 13:40:00,287.33,287.46,287.21,287.37,7909.0,286.4031,286.5327,286.2835,286.443,7909.0
2025-03-25 13:45:00,287.39,287.5,287.24,287.29,15775.0,286.4629,286.5726,286.3134,286.3632,15775.0
2025-03-25 13:50:00,287.29,287.41,287.11,287.37,14089.0,286.3632,286.4829,286.1838,286.443,14089.0
2025-03-25 13:55:00,287.38,287.57,287.27,287.43,16128.0,286.453,286.6423,286.3433,286.5028,16128.0
2025-03-25 14:00:00,287.42,287.55,287.23,287.55,12559.0,286.4928,286.6224,286.3034,286.6224,12559.0
2025-03-25 14:05:00,287.55,287.59,287.26,287.44,22153.0,286.6224,286.6623,286.3333,286.5128,22153.0
2025-03-25 14:10:00,287.5,287.82,287.33,287.68,46350.0,286.5726,286.8915,286.4031,286.752,46350.0
2025-03-25 14:15:00,287.68,288.0,287.55,288.0,9899.0,286.752,287.071,286.6224,287.071,9899.0
2025-03-25 14:20:00,288.09,288.26,287.99,287.99,17682.0,287.1607,287.3301,287.061,287.061,17682.0
2025-03-25 14:25:00,287.82,288.08,287.71,288.04,11689.0,286.8915,287.1507,286.7819,287.1108,11689.0
2025-03-25 14:30:00,288.11,288.21,287.83,287.83,18862.0,287.1806,287.2803,286.9015,286.9015,18862.0
2025-03-25 14:35:00,287.83,287.94,287.68,287.72,25598.0,286.9015,287.0111,286.752,286.7919,25598.0
2025-03-25 14:40:00,287.78,287.78,287.28,287.61,14362.0,286.8517,286.8517,286.3533,286.6822,14362.0
2025-03-25 14:45:00,287.62,287.8,287.47,287.67,15176.0,286.6922,286.8716,286.5427,286.742,15176.0
2025-03-25 14:50:00,287.59,287.89,287.55,287.85,19656.0,286.6623,286.9613,286.6224,286.9214,19656.0
2025-03-25 14:55:00,287.77,288.08,287.77,287.97,10277.0,286.8417,287.1507,286.8417,287.041,10277.0
2025-03-25 15:00:00,287.97,288.42,287.97,288.3,17819.0,287.041,287.4896,287.041,287.37,17819.0
2025-03-25 15:05:00,288.34,288.44,288.03,288.16,15377.0,287.4099,287.5095,287.1009,287.2304,15377.0
2025-03-25 15:10:00,288.16,288.31,287.93,288.15,12953.0,287.2304,287.38,287.0012,287.2205,12953.0
2025-03-25 15:15:00,288.12,288.39,288.08,288.29,29639.0,287.1906,287.4597,287.1507,287.36,29639.0
2025-03-25 15:20:00,288.29,288.51,288.23,288.43,24050.0,287.36,287.5793,287.3002,287.4996,24050.0
2025-03-25 15:25:00,288.43,288.45,288.18,288.19,23337.0,287.4996,287.5195,287.2504,287.2603,23337.0
2025-03-25 15:30:00,288.17,288.56,288.15,288.44,27543.0,287.2404,287.6291,287.2205,287.5095,27543.0
2025-03-25 15:35:00,288.44,288.7,287.65,288.02,32303.0,287.5095,287.7687,286.7221,287.0909,32303.0
2025-03-25 15:40:00,288.06,288.39,288.03,288.19,13772.0,287.1308,287.4597,287.1009,287.2603,13772.0
2025-03-25 15:45:00,288.25,288.97,288.25,288.94,34795.0,287.3201,288.0378,287.3201,288.0079,34795.0
2025-03-25 15:50:00,288.85,288.95,288.31,288.85,67458.0,287.9182,288.0179,287.38,287.9182,67458.0
2025-03-25 15:55:00,288.94,289.05,288.49,288.65,156999.0,288.0079,288.1176,287.5594,287.7189,156999.0
2025-03-26 09:30:00,288.34,289.04,287.04,287.48,182638.0,287.4099,288.1076,286.114,286.5526,182638.0
2025-03-26 09:35:00,287.48,287.75,286.42,286.53,63743.0,286.5526,286.8218,285.496,285.6057,63743.0
2025-03-26 09:40:00,286.51,287.01,285.87,286.34,57057.0,285.5858,286.0841,284.9478,285.4163,57057.0
2025-03-26 09:45:00,286.18,286.61,285.15,285.23,38756.0,285.2568,285.6854,284.2301,284.3099,38756.0
2025-03-26 09:50:00,285.12,285.51,284.12,284.33,45462.0,284.2002,284.589,283.2035,283.4128,45462.0
2025-03-26 09:55:00,284.35,284.35,282.69,283.68,77422.0,283.4327,283.4327,281.7781,282.7649,77422.0
2025-03-26 10:00:00,283.77,284.68,283.74,284.24,78596.0,282.8546,283.7617,282.8247,283.3231,78596.0
2025-03-26 10:05:00,284.12,284.92,284.04,284.54,63245.0,283.2035,284.0009,283.1237,283.6221,63245.0
2025-03-26 10:10:00,284.44,284.65,284.09,284.52,66431.0,283.5224,283.7318,283.1736,283.6022,66431.0
2025-03-26 10:15:00,284.52,284.56,283.43,283.75,46538.0,283.6022,283.642,282.5157,282.8347,46538.0
2025-03-26 10:20:00,283.72,283.72,282.4,282.75,67393.0,282.8048,282.8048,281.489,281.8379,67393.0
2025-03-26 10:25:00,282.75,283.11,282.72,283.1,75636.0,281.8379,282.1967,281.808,282.1868,75636.0
2025-03-26 10:30:00,283.1,283.34,282.57,282.71,55195.0,282.1868,282.426,281.6585,281.798,55195.0
2025-03-26 10:35:00,282.8,283.22,282.45,282.86,47711.0,281.8877,282.3064,281.5389,281.9475,47711.0
2025-03-26 10:40:00,282.8,283.09,282.44,282.44,27171.0,281.8877,282.1768,281.5289,281.5289,27171.0
2025-03-26 10:45:00,282.5,282.76,282.07,282.12,47205.0,281.5887,281.8479,281.1601,281.2099,47205.0
2025-03-26 10:50:00,282.12,283.05,282.11,282.97,46911.0,281.2099,282.1369,281.2,282.0572,46911.0
2025-03-26 10:55:00,283.02,283.13,282.66,282.77,30809.0,282.107,282.2167,281.7482,281.8578,30809.0
2025-03-26 11:00:00,282.75,283.22,282.66,283.03,34849.0,281.8379,282.3064,281.7482,282.117,34849.0
2025-03-26 11:05:00,282.94,283.72,282.93,283.44,42249.0,282.0273,282.8048,282.0173,282.5257,42249.0
2025-03-26 11:10:00,283.42,283.46,283.08,283.35,31763.0,282.5057,282.5456,282.1668,282.436,31763.0
2025-03-26 11:15:00,283.35,283.62,283.19,283.46,34040.0,282.436,282.7051,282.2765,282.5456,34040.0
2025-03-26 11:20:00,283.54,283.54,283.15,283.21,33191.0,282.6253,282.6253,282.2366,282.2964,33191.0
2025-03-26 11:25:00,283.2,283.2,282.65,282.73,41399.0,282.2864,282.2864,281.7382,281.818,41399.0
2025-03-26 11:30:00,282.73,283.09,282.72,282.75,22088.0,281.818,282.1768,281.808,281.8379,22088.0
2025-03-26 11:35:00,282.76,282.89,282.62,282.74,20225.0,281.8479,281.9774,281.7083,281.8279,20225.0
2025-03-26 11:40:00,282.7,282.89,282.48,282.52,32096.0,281.788,281.9774,281.5688,281.6086,32096.0
2025-03-26 11:45:00,282.5,282.59,282.13,282.42,40851.0,281.5887,281.6784,281.2199,281.509,40851.0
2025-03-26 11:50:00,282.38,282.38,281.56,282.03,33504.0,281.4691,281.4691,280.6517,281.1202,33504.0
2025-03-26 11:55:00,282.03,282.03,281.36,281.92,51338.0,281.1202,281.1202,280.4524,281.0106,51338.0
2025-03-26 12:00:00,281.97,282.09,281.74,281.81,36545.0,281.0604,281.18,280.8311,280.9009,36545.0
2025-03-26 12:05:00,281.89,282.4,281.89,281.93,23205.0,280.9807,281.489,280.9807,281.0205,23205.0
2025-03-26 12:10:00,281.92,282.16,281.75,281.8,31792.0,281.0106,281.2498,280.8411,280.891,31792.0
2025-03-26 12:15:00,281.79,281.8,281.35,281.41,20176.0,280.881,280.891,280.4424,280.5022,20176.0
2025-03-26 12:20:00,281.42,281.66,281.26,281.51,25735.0,280.5122,280.7514,280.3527,280.6019,25735.0
2025-03-26 12:25:00,281.55,281.95,281.54,281.88,14319.0,280.6418,281.0405,280.6318,280.9707,14319.0
2025-03-26 12:30:00,281.88,282.08,281.52,281.52,26353.0,280.9707,281.17,280.6119,280.6119,26353.0
2025-03-26 12:35:00,281.53,281.82,281.45,281.78,26122.0,280.6218,280.9109,280.5421,280.871,26122.0
2025-03-26 12:40:00,281.78,282.28,281.77,282.0,17734.0,280.871,281.3694,280.861,281.0903,17734.0
2025-03-26 12:45:00,282.06,282.26,281.94,282.25,9210.0,281.1501,281.3495,281.0305,281.3395,9210.0
2025-03-26 12:50:00,282.26,282.28,281.47,281.64,12065.0,281.3495,281.3694,280.562,280.7315,12065.0
2025-03-26 12:55:00,281.47,281.55,281.16,281.17,18454.0,280.562,280.6418,280.253,280.263,18454.0
2025-03-26 13:00:00,281.15,281.42,281.06,281.21,22488.0,280.243,280.5122,280.1533,280.3029,22488.0
2025-03-26 13:05:00,281.28,281.43,281.13,281.28,21883.0,280.3726,280.5221,280.2231,280.3726,21883.0
2025-03-26 13:10:00,281.2,281.4,280.8,281.07,79407.0,280.2929,280.4922,279.8942,280.1633,79407.0
2025-03-26 13:15:00,281.06,281.07,280.42,280.65,19438.0,280.1533,280.1633,279.5154,279.7447,19438.0
2025-03-26 13:20:00,280.66,280.88,280.53,280.8,12774.0,279.7546,279.9739,279.625,279.8942,12774.0
2025-03-26 13:25:00,280.81,280.83,280.5,280.58,11065.0,279.9041,279.9241,279.5951,279.6749,11065.0
2025-03-26 13:30:00,280.63,280.63,280.23,280.38,18197.0,279.7247,279.7247,279.326,279.4755,18197.0
2025-03-26 13:35:00,280.32,280.45,280.12,280.35,20887.0,279.4157,279.5453,279.2164,279.4456,20887.0
2025-03-26 13:40:00,280.37,280.67,279.72,280.04,69952.0,279.4656,279.7646,278.8177,279.1366,69952.0
2025-03-26 13:45:00,280.1,280.26,279.81,279.93,36364.0,279.1964,279.3559,278.9074,279.027,36364.0
2025-03-26 13:50:00,280.02,280.24,279.73,279.95,19699.0,279.1167,279.336,278.8276,279.0469,19699.0
2025-03-26 13:55:00,279.86,280.04,279.58,279.59,12323.0,278.9572,279.1366,278.6781,278.6881,12323.0
2025-03-26 14:00:00,279.66,280.04,279.66,279.99,10623.0,278.7579,279.1366,278.7579,279.0868,10623.0
2025-03-26 14:05:00,280.0,280.24,279.77,280.02,16975.0,279.0968,279.336,278.8675,279.1167,16975.0
2025-03-26 14:10:00,280.01,280.55,280.01,280.54,18541.0,279.1067,279.645,279.1067,279.635,18541.0
2025-03-26 14:15:00,280.47,280.79,280.41,280.59,15555.0,279.5652,279.8842,279.5054,279.6849,15555.0
2025-03-26 14:20:00,280.57,280.91,280.52,280.83,21393.0,279.6649,280.0038,279.6151,279.9241,21393.0
2025-03-26 14:25:00,280.77,281.14,280.72,280.9,14224.0,279.8643,280.2331,279.8144,279.9939,14224.0
2025-03-26 14:30:00,280.88,281.07,280.4,280.4,12174.0,279.9739,280.1633,279.4955,279.4955,12174.0
2025-03-26 14:35:00,280.4,280.54,280.23,280.31,9400.0,279.4955,279.635,279.326,279.4058,9400.0
2025-03-26 14:40:00,280.32,280.38,279.99,280.17,11013.0,279.4157,279.4755,279.0868,279.2662,11013.0
2025-03-26 14:45:00,280.16,280.25,279.76,280.0,14019.0,279.2562,279.346,278.8575,279.0968,14019.0
2025-03-26 14:50:00,280.0,280.1,279.84,279.95,13219.0,279.0968,279.1964,278.9373,279.0469,13219.0
2025-03-26 14:55:00,279.92,280.04,279.78,279.87,12518.0,279.017,279.1366,278.8775,278.9672,12518.0
2025-03-26 15:00:00,279.88,280.34,279.88,280.13,14626.0,278.9771,279.4357,278.9771,279.2263,14626.0
2025-03-26 15:05:00,280.13,280.15,279.79,280.06,26530.0,279.2263,279.2463,278.8874,279.1566,26530.0
2025-03-26 15:10:00,280.06,280.32,280.03,280.3,16867.0,279.1566,279.4157,279.1267,279.3958,16867.0
2025-03-26 15:15:00,280.25,280.94,280.21,280.86,15819.0,279.346,280.0337,279.3061,279.954,15819.0
2025-03-26 15:20:00,280.87,281.26,280.74,280.94,24495.0,279.964,280.3527,279.8344,280.0337,24495.0
2025-03-26 15:25:00,280.88,281.25,280.8,280.88,21506.0,279.9739,280.3427,279.8942,279.9739,21506.0
2025-03-26 15:30:00,280.88,280.99,280.46,280.71,25540.0,279.9739,280.0836,279.5553,279.8045,25540.0
2025-03-26 15:35:00,280.71,280.71,280.34,280.64,16778.0,279.8045,279.8045,279.4357,279.7347,16778.0
2025-03-26 15:40:00,280.59,281.12,280.59,281.01,29495.0,279.6849,280.2131,279.6849,280.1035,29495.0
2025-03-26 15:45:00,281.09,281.19,280.48,280.75,49342.0,280.1832,280.2829,279.5752,279.8443,49342.0
2025-03-26 15:50:00,280.64,281.21,280.45,280.69,89662.0,279.7347,280.3029,279.5453,279.7845,89662.0
2025-03-26 15:55:00,280.69,281.15,280.55,280.82,211833.0,279.7845,280.243,279.645,279.9141,211833.0
2025-03-27 09:30:00,280.54,280.9,278.24,278.66,102569.0,279.635,279.9939,277.3424,277.7611,102569.0
2025-03-27 09:35:00,278.65,279.18,276.86,276.86,49687.0,277.7511,278.2794,275.9669,275.9669,49687.0
2025-03-27 09:40:00,277.08,277.31,276.01,277.05,73263.0,276.1862,276.4154,275.1196,276.1563,73263.0
2025-03-27 09:45:00,277.17,278.06,276.96,277.9,28702.0,276.2759,277.163,276.0666,277.0035,28702.0
2025-03-27 09:50:00,277.91,278.61,277.55,278.22,42839.0,277.0135,277.7112,276.6547,277.3225,42839.0
2025-03-27 09:55:00,278.13,278.64,277.98,278.17,30448.0,277.2328,277.7411,277.0833,277.2727,30448.0
2025-03-27 10:00:00,278.16,278.97,278.09,278.73,34493.0,277.2627,278.0701,277.1929,277.8309,34493.0
2025-03-27 10:05:00,278.74,278.94,278.1,278.52,23106.0,277.8408,278.0402,277.2029,277.6215,23106.0
2025-03-27 10:10:00,278.43,279.13,278.0,279.0,46963.0,277.5318,278.2296,277.1032,278.1,46963.0
2025-03-27 10:15:00,278.93,279.14,278.58,279.09,16065.0,278.0302,278.2395,277.6813,278.1897,16065.0
2025-03-27 10:20:00,279.09,279.17,278.36,278.62,12212.0,278.1897,278.2694,277.462,277.7212,12212.0
2025-03-27 10:25:00,278.64,279.2,278.55,279.12,19274.0,277.7411,278.2993,277.6514,278.2196,19274.0
2025-03-27 10:30:00,279.01,279.66,278.91,279.66,24887.0,278.11,278.7579,278.0103,278.7579,24887.0
2025-03-27 10:35:00,279.75,279.89,279.31,279.34,22379.0,278.8476,278.9871,278.409,278.4389,22379.0
2025-03-27 10:40:00,279.41,279.5,278.96,279.17,23553.0,278.5087,278.5984,278.0601,278.2694,23553.0
2025-03-27 10:45:00,279.1,279.27,278.69,278.69,22291.0,278.1997,278.3691,277.791,277.791,22291.0
2025-03-27 10:50:00,278.78,279.12,278.43,279.04,18390.0,277.8807,278.2196,277.5318,278.1399,18390.0
2025-03-27 10:55:00,279.11,279.3,278.89,279.21,12366.0,278.2096,278.399,277.9903,278.3093,12366.0
2025-03-27 11:00:00,279.16,279.47,279.16,279.27,12985.0,278.2595,278.5685,278.2595,278.3691,12985.0
2025-03-27 11:05:00,279.36,279.38,278.98,279.03,8722.0,278.4588,278.4788,278.08,278.1299,8722.0
2025-03-27 11:10:00,278.97,279.52,278.94,279.41,33610.0,278.0701,278.6183,278.0402,278.5087,33610.0
2025-03-27 11:15:00,279.44,279.46,278.94,279.43,22160.0,278.5386,278.5585,278.0402,278.5286,22160.0
2025-03-27 11:20:00,279.43,279.86,279.17,279.75,32422.0,278.5286,278.9572,278.2694,278.8476,32422.0
2025-03-27 11:25:00,279.76,279.88,279.42,279.48,16265.0,278.8575,278.9771,278.5186,278.5784,16265.0
2025-03-27 11:30:00,279.41,279.41,278.71,278.83,41604.0,278.5087,278.5087,277.8109,277.9305,41604.0
2025-03-27 11:35:00,278.83,278.93,278.35,278.46,22487.0,277.9305,278.0302,277.4521,277.5617,22487.0
2025-03-27 11:40:00,278.46,278.79,278.21,278.57,28144.0,277.5617,277.8907,277.3125,277.6714,28144.0
2025-03-27 11:45:00,278.52,278.52,278.09,278.09,29771.0,277.6215,277.6215,277.1929,277.1929,29771.0
2025-03-27 11:50:00,278.15,278.25,277.7,278.09,47370.0,277.2527,277.3524,276.8042,277.1929,47370.0
2025-03-27 11:55:00,278.11,278.19,277.93,278.01,33444.0,277.2129,277.2926,277.0334,277.1132,33444.0
2025-03-27 12:00:00,278.05,278.52,277.88,278.43,31927.0,277.153,277.6215,276.9836,277.5318,31927.0
2025-03-27 12:05:00,278.43,278.87,278.36,278.85,25254.0,277.5318,277.9704,277.462,277.9505,25254.0
2025-03-27 12:10:00,278.87,278.87,278.45,278.61,13339.0,277.9704,277.9704,277.5518,277.7112,13339.0
2025-03-27 12:15:00,278.61,279.08,278.6,278.86,46446.0,277.7112,278.1797,277.7013,277.9604,46446.0
2025-03-27 12:20:00,278.89,279.12,278.66,278.73,24108.0,277.9903,278.2196,277.7611,277.8309,24108.0
2025-03-27 12:25:00,278.73,278.73,278.28,278.3,19596.0,277.8309,277.8309,277.3823,277.4022,19596.0
2025-03-27 12:30:00,278.32,278.88,278.31,278.66,33961.0,277.4222,277.9804,277.4122,277.7611,33961.0
2025-03-27 12:35:00,278.63,278.77,278.39,278.7,30463.0,277.7312,277.8707,277.492,277.801,30463.0
2025-03-27 12:40:00,278.6,278.65,278.25,278.32,21671.0,277.7013,277.7511,277.3524,277.4222,21671.0
2025-03-27 12:45:00,278.31,278.39,277.64,277.85,34925.0,277.4122,277.492,276.7444,276.9537,34925.0
2025-03-27 12:50:00,277.68,277.81,277.36,277.39,27094.0,276.7842,276.9138,276.4653,276.4952,27094.0
2025-03-27 12:55:00,277.44,277.6,277.33,277.4,17471.0,276.545,276.7045,276.4354,276.5051,17471.0
2025-03-27 13:00:00,277.37,278.07,277.37,277.94,23131.0,276.4752,277.173,276.4752,277.0434,23131.0
2025-03-27 13:05:00,277.96,278.36,277.86,278.26,21316.0,277.0633,277.462,276.9637,277.3624,21316.0
2025-03-27 13:10:00,278.21,278.57,278.17,278.56,13364.0,277.3125,277.6714,277.2727,277.6614,13364.0
2025-03-27 13:15:00,278.65,278.72,278.54,278.55,11339.0,277.7511,277.8209,277.6415,277.6514,11339.0
2025-03-27 13:20:00,278.57,278.66,278.31,278.63,19854.0,277.6714,277.7611,277.4122,277.7312,19854.0
2025-03-27 13:25:00,278.58,278.68,278.15,278.17,9019.0,277.6813,277.781,277.2527,277.2727,9019.0
2025-03-27 13:30:00,278.1,278.38,278.08,278.28,15239.0,277.2029,277.482,277.183,277.3823,15239.0
2025-03-27 13:35:00,278.27,278.4,278.0,278.22,13231.0,277.3723,277.5019,277.1032,277.3225,13231.0
2025-03-27 13:40:00,278.2,278.37,277.99,278.05,13116.0,277.3026,277.472,277.0932,277.153,13116.0
2025-03-27 13:45:00,278.1,278.55,278.05,278.5,19299.0,277.2029,277.6514,277.153,277.6016,19299.0
2025-03-27 13:50:00,278.55,278.59,277.88,277.9,11821.0,277.6514,277.6913,276.9836,277.0035,11821.0
2025-03-27 13:55:00,277.9,278.13,277.85,278.0,15217.0,277.0035,277.2328,276.9537,277.1032,15217.0
2025-03-27 14:00:00,278.04,278.44,278.04,278.44,23115.0,277.1431,277.5418,277.1431,277.5418,23115.0
2025-03-27 14:05:00,278.32,278.88,278.32,278.59,17042.0,277.4222,277.9804,277.4222,277.6913,17042.0
2025-03-27 14:10:00,278.64,279.08,278.56,278.93,13785.0,277.7411,278.1797,277.6614,278.0302,13785.0
2025-03-27 14:15:00,279.0,279.19,278.81,278.89,14859.0,278.1,278.2894,277.9106,277.9903,14859.0
2025-03-27 14:20:00,278.91,279.16,278.72,278.76,13874.0,278.0103,278.2595,277.8209,277.8608,13874.0
2025-03-27 14:25:00,278.68,279.06,278.57,278.9,14461.0,277.781,278.1598,277.6714,278.0003,14461.0
2025-03-27 14:30:00,278.91,279.06,278.61,279.05,14010.0,278.0103,278.1598,277.7112,278.1498,14010.0
2025-03-27 14:35:00,279.0,279.17,278.89,279.17,11877.0,278.1,278.2694,277.9903,278.2694,11877.0
2025-03-27 14:40:00,279.12,279.49,279.09,279.23,16578.0,278.2196,278.5884,278.1897,278.3292,16578.0
2025-03-27 14:45:00,279.3,279.51,279.25,279.37,11140.0,278.399,278.6083,278.3492,278.4688,11140.0
2025-03-27 14:50:00,279.4,279.52,279.23,279.47,12872.0,278.4987,278.6183,278.3292,278.5685,12872.0
2025-03-27 14:55:00,279.34,279.36,278.45,278.53,18891.0,278.4389,278.4588,277.5518,277.6315,18891.0
2025-03-27 15:00:00,278.53,278.86,278.5,278.8,23423.0,277.6315,277.9604,277.6016,277.9006,23423.0
2025-03-27 15:05:00,278.71,278.8,278.46,278.68,13653.0,277.8109,277.9006,277.5617,277.781,13653.0
2025-03-27 15:10:00,278.71,279.33,278.66,279.25,12581.0,277.8109,278.4289,277.7611,278.3492,12581.0
2025-03-27 15:15:00,279.17,279.37,279.12,279.25,21405.0,278.2694,278.4688,278.2196,278.3492,21405.0
2025-03-27 15:20:00,279.29,279.83,279.27,279.6,26558.0,278.389,278.9273,278.3691,278.698,26558.0
2025-03-27 15:25:00,279.64,279.7,279.28,279.49,31521.0,278.7379,278.7977,278.3791,278.5884,31521.0
2025-03-27 15:30:00,279.47,279.47,279.04,279.17,16412.0,278.5685,278.5685,278.1399,278.2694,16412.0
2025-03-27 15:35:00,279.19,279.26,278.59,278.62,31668.0,278.2894,278.3591,277.6913,277.7212,31668.0
2025-03-27 15:40:00,278.59,278.79,278.4,278.48,39145.0,277.6913,277.8907,277.5019,277.5817,39145.0
2025-03-27 15:45:00,278.47,278.7,278.24,278.69,36998.0,277.5717,277.801,277.3424,277.791,36998.0
2025-03-27 15:50:00,278.63,278.78,277.42,277.89,63839.0,277.7312,277.8807,276.5251,276.9936,63839.0
2025-03-27 15:55:00,278.04,278.22,277.67,277.8,209148.0,277.1431,277.3225,276.7743,276.9039,209148.0
2025-03-28 09:30:00,276.71,277.21,275.91,276.41,80267.0,275.8174,276.3158,275.02,275.5183,80267.0
2025-03-28 09:35:00,276.32,276.59,275.13,275.18,44388.0,275.4286,275.6978,274.2425,274.2923,44388.0
2025-03-28 09:40:00,275.31,275.32,273.99,273.99,83105.0,274.4219,274.4319,273.1061,273.1061,83105.0
2025-03-28 09:45:00,273.91,276.27,273.9,276.12,69948.0,273.0264,275.3788,273.0164,275.2293,69948.0
2025-03-28 09:50:00,276.11,276.71,275.33,275.75,74197.0,275.2193,275.8174,274.4418,274.8605,74197.0
2025-03-28 09:55:00,275.65,275.65,274.86,275.01,39885.0,274.7608,274.7608,273.9733,274.1229,39885.0
2025-03-28 10:00:00,274.92,275.69,274.3,275.3,31987.0,274.0331,274.8007,273.4151,274.4119,31987.0
2025-03-28 10:05:00,275.2,275.39,273.81,274.1,28247.0,274.3122,274.5016,272.9267,273.2158,28247.0
2025-03-28 10:10:00,274.03,274.49,273.56,273.7,36702.0,273.146,273.6045,272.6775,272.8171,36702.0
2025-03-28 10:15:00,273.7,273.98,273.32,273.43,28344.0,272.8171,273.0962,272.4383,272.548,28344.0
2025-03-28 10:20:00,273.44,273.85,273.27,273.32,24646.0,272.5579,272.9666,272.3885,272.4383,24646.0
2025-03-28 10:25:00,273.27,273.29,272.47,272.74,30974.0,272.3885,272.4084,271.591,271.8602,30974.0
2025-03-28 10:30:00,272.64,272.92,272.04,272.04,27384.0,271.7605,272.0396,271.1624,271.1624,27384.0
2025-03-28 10:35:00,272.04,272.45,271.47,272.38,30114.0,271.1624,271.5711,270.5943,271.5013,30114.0
2025-03-28 10:40:00,272.38,272.57,272.05,272.5,26571.0,271.5013,271.6907,271.1724,271.621,26571.0
2025-03-28 10:45:00,272.51,272.57,272.03,272.08,16268.0,271.6309,271.6907,271.1525,271.2023,16268.0
2025-03-28 10:50:00,272.07,272.51,271.89,272.2,31811.0,271.1923,271.6309,271.0129,271.3219,31811.0
2025-03-28 10:55:00,272.06,272.14,271.52,271.68,33228.0,271.1824,271.2621,270.6441,270.8036,33228.0
2025-03-28 11:00:00,271.67,271.77,271.07,271.31,30959.0,270.7936,270.8933,270.1956,270.4348,30959.0
2025-03-28 11:05:00,271.31,271.59,271.24,271.35,16460.0,270.4348,270.7139,270.365,270.4747,16460.0
2025-03-28 11:10:00,271.44,272.1,271.44,271.98,26729.0,270.5644,271.2222,270.5644,271.1026,26729.0
2025-03-28 11:15:00,271.94,271.94,271.41,271.41,26884.0,271.0628,271.0628,270.5345,270.5345,26884.0
2025-03-28 11:20:00,271.64,271.72,271.26,271.31,26055.0,270.7637,270.8435,270.385,270.4348,26055.0
2025-03-28 11:25:00,271.4,272.19,271.31,271.97,20856.0,270.5245,271.312,270.4348,271.0927,20856.0
2025-03-28 11:30:00,271.87,271.97,271.53,271.67,42396.0,270.993,271.0927,270.6541,270.7936,42396.0
2025-03-28 11:35:00,271.74,272.07,271.64,272.0,37351.0,270.8634,271.1923,270.7637,271.1226,37351.0
2025-03-28 11:40:00,272.07,272.19,271.63,271.85,30553.0,271.1923,271.312,270.7538,270.973,30553.0
2025-03-28 11:45:00,271.88,271.88,271.4,271.74,19950.0,271.003,271.003,270.5245,270.8634,19950.0
2025-03-28 11:50:00,271.74,271.82,271.14,271.19,24068.0,270.8634,270.9431,270.2653,270.3152,24068.0
2025-03-28 11:55:00,271.17,271.35,271.03,271.16,28836.0,270.2952,270.4747,270.1557,270.2853,28836.0
2025-03-28 12:00:00,271.11,271.59,271.11,271.59,18742.0,270.2354,270.7139,270.2354,270.7139,18742.0
2025-03-28 12:05:00,271.57,271.95,271.52,271.52,14874.0,270.694,271.0727,270.6441,270.6441,14874.0
2025-03-28 12:10:00,271.57,271.76,271.39,271.53,18716.0,270.694,270.8833,270.5145,270.6541,18716.0
2025-03-28 12:15:00,271.53,271.69,270.7,270.81,33837.0,270.6541,270.8136,269.8268,269.9364,33837.0
2025-03-28 12:20:00,270.81,271.03,270.5,270.54,32356.0,269.9364,270.1557,269.6274,269.6673,32356.0
2025-03-28 12:25:00,270.52,270.81,270.39,270.7,55631.0,269.6473,269.9364,269.5178,269.8268,55631.0
2025-03-28 12:30:00,270.63,271.12,270.63,271.06,17639.0,269.757,270.2454,269.757,270.1856,17639.0
2025-03-28 12:35:00,270.98,271.11,270.72,270.79,10514.0,270.1059,270.2354,269.8467,269.9165,10514.0
2025-03-28 12:40:00,270.72,271.0,270.69,270.78,11745.0,269.8467,270.1258,269.8168,269.9065,11745.0
2025-03-28 12:45:00,270.77,271.15,270.62,271.03,21876.0,269.8965,270.2753,269.747,270.1557,21876.0
2025-03-28 12:50:00,271.0,271.23,270.87,271.03,17180.0,270.1258,270.355,269.9962,270.1557,17180.0
2025-03-28 12:55:00,270.97,270.97,270.32,270.44,16766.0,270.0959,270.0959,269.448,269.5676,16766.0
2025-03-28 13:00:00,270.35,270.38,270.15,270.15,33394.0,269.4779,269.5078,269.2785,269.2785,33394.0
2025-03-28 13:05:00,270.26,270.27,269.9,269.97,25277.0,269.3882,269.3981,269.0293,269.0991,25277.0
2025-03-28 13:10:00,269.97,270.15,269.93,270.06,16777.0,269.0991,269.2785,269.0592,269.1888,16777.0
2025-03-28 13:15:00,270.06,270.55,270.06,270.22,48837.0,269.1888,269.6772,269.1888,269.3483,48837.0
2025-03-28 13:20:00,270.22,270.29,269.94,269.94,15756.0,269.3483,269.4181,269.0692,269.0692,15756.0
2025-03-28 13:25:00,269.97,269.98,269.41,269.81,75210.0,269.0991,269.1091,268.5409,268.9396,75210.0
2025-03-28 13:30:00,269.82,270.15,269.68,269.76,12556.0,268.9496,269.2785,268.81,268.8898,12556.0
2025-03-28 13:35:00,269.76,269.88,269.53,269.66,15074.0,268.8898,269.0094,268.6605,268.7901,15074.0
2025-03-28 13:40:00,269.67,270.0,269.61,269.9,19745.0,268.8001,269.129,268.7403,269.0293,19745.0
2025-03-28 13:45:00,269.86,270.21,269.73,269.73,25528.0,268.9895,269.3383,268.8599,268.8599,25528.0
2025-03-28 13:50:00,269.75,269.82,269.51,269.55,43540.0,268.8798,268.9496,268.6406,268.6805,43540.0
2025-03-28 13:55:00,269.55,270.23,269.52,270.23,22987.0,268.6805,269.3583,268.6506,269.3583,22987.0
2025-03-28 14:00:00,270.15,270.22,269.56,269.67,21496.0,269.2785,269.3483,268.6904,268.8001,21496.0
2025-03-28 14:05:00,269.65,270.1,269.58,270.04,21802.0,268.7801,269.2287,268.7104,269.1689,21802.0
2025-03-28 14:10:00,270.1,270.62,270.03,270.19,18035.0,269.2287,269.747,269.1589,269.3184,18035.0
2025-03-28 14:15:00,270.21,270.54,270.2,270.3,17970.0,269.3383,269.6673,269.3284,269.428,17970.0
2025-03-28 14:20:00,270.38,270.46,269.94,270.02,15733.0,269.5078,269.5875,269.0692,269.149,15733.0
2025-03-28 14:25:00,269.94,270.09,269.78,269.85,14109.0,269.0692,269.2187,268.9097,268.9795,14109.0
2025-03-28 14:30:00,269.83,270.08,269.66,270.04,35844.0,268.9596,269.2088,268.7901,269.1689,35844.0
2025-03-28 14:35:00,269.97,270.11,269.68,269.69,22557.0,269.0991,269.2387,268.81,268.82,22557.0
2025-03-28 14:40:00,269.69,269.83,269.6,269.67,12800.0,268.82,268.9596,268.7303,268.8001,12800.0
2025-03-28 14:45:00,269.66,269.77,269.47,269.61,17935.0,268.7901,268.8998,268.6007,268.7403,17935.0
2025-03-28 14:50:00,269.58,269.86,269.55,269.78,11298.0,268.7104,268.9895,268.6805,268.9097,11298.0
2025-03-28 14:55:00,269.73,270.02,269.59,269.99,13280.0,268.8599,269.149,268.7203,269.119,13280.0
2025-03-28 15:00:00,269.96,270.19,269.82,269.92,17805.0,269.0891,269.3184,268.9496,269.0493,17805.0
2025-03-28 15:05:00,269.92,270.32,269.91,270.05,16257.0,269.0493,269.448,269.0393,269.1789,16257.0
2025-03-28 15:10:00,270.05,270.13,269.84,269.96,19041.0,269.1789,269.2586,268.9695,269.0891,19041.0
2025-03-28 15:15:00,269.92,270.03,269.57,269.98,22770.0,269.0493,269.1589,268.7004,269.1091,22770.0
2025-03-28 15:20:00,269.97,270.03,269.58,269.72,22445.0,269.0991,269.1589,268.7104,268.8499,22445.0
2025-03-28 15:25:00,269.79,269.84,269.48,269.57,22648.0,268.9197,268.9695,268.6107,268.7004,22648.0
2025-03-28 15:30:00,269.63,269.8,269.19,269.41,39366.0,268.7602,268.9297,268.3216,268.5409,39366.0
2025-03-28 15:35:00,269.41,269.62,269.33,269.5,31871.0,268.5409,268.7502,268.4612,268.6306,31871.0
2025-03-28 15:40:00,269.53,269.69,269.31,269.69,35483.0,268.6605,268.82,268.4412,268.82,35483.0
2025-03-28 15:45:00,269.63,269.81,269.43,269.81,35668.0,268.7602,268.9396,268.5609,268.9396,35668.0
2025-03-28 15:50:00,269.85,270.39,269.52,270.3,56514.0,268.9795,269.5178,268.6506,269.428,56514.0
2025-03-28 15:55:00,270.27,270.43,269.87,269.95,193611.0,269.3981,269.5576,268.9994,269.0792,193611.0
2025-03-31 09:30:00,264.55,265.51,261.82,262.0,245564.0,263.6966,264.6535,260.9754,261.1548,245564.0
2025-03-31 09:35:00,262.0,263.41,261.55,261.9,134138.0,261.1548,262.5603,260.7063,261.0551,134138.0
2025-03-31 09:40:00,261.9,262.02,259.24,259.6,111884.0,261.0551,261.1748,258.4037,258.7626,111884.0
2025-03-31 09:45:00,259.5,260.9,259.19,260.73,82833.0,258.6629,260.0584,258.3539,259.8889,82833.0
2025-03-31 09:50:00,260.57,262.59,260.5,262.59,73729.0,259.7294,261.7429,259.6597,261.7429,73729.0
2025-03-31 09:55:00,262.58,263.79,262.58,263.69,71219.0,261.733,262.939,261.733,262.8394,71219.0
2025-03-31 10:00:00,263.48,264.75,263.45,263.81,45505.0,262.63,263.896,262.6001,262.959,45505.0
2025-03-31 10:05:00,263.72,264.73,263.25,264.57,92145.0,262.8693,263.876,262.4008,263.7165,92145.0
2025-03-31 10:10:00,264.6,264.77,263.49,263.6,56628.0,263.7464,263.9159,262.64,262.7497,56628.0
2025-03-31 10:15:00,263.68,263.91,262.99,263.29,89238.0,262.8294,263.0587,262.1416,262.4407,89238.0
2025-03-31 10:20:00,263.27,263.47,262.64,263.02,32652.0,262.4207,262.6201,261.7928,262.1715,32652.0
2025-03-31 10:25:00,262.9,262.9,262.11,262.21,21995.0,262.0519,262.0519,261.2645,261.3641,21995.0
2025-03-31 10:30:00,262.27,263.56,262.27,263.37,49803.0,261.424,262.7098,261.424,262.5204,49803.0
2025-03-31 10:35:00,263.37,263.38,262.05,262.61,64563.0,262.5204,262.5304,261.2047,261.7629,64563.0
2025-03-31 10:40:00,262.59,263.21,262.15,262.28,35967.0,261.7429,262.3609,261.3043,261.4339,35967.0
2025-03-31 10:45:00,262.18,262.55,262.02,262.52,35169.0,261.3342,261.703,261.1748,261.6731,35169.0
2025-03-31 10:50:00,262.44,262.67,261.81,262.29,30189.0,261.5934,261.8227,260.9654,261.4439,30189.0
2025-03-31 10:55:00,262.31,262.65,262.02,262.55,15494.0,261.4638,261.8027,261.1748,261.703,15494.0
2025-03-31 11:00:00,262.55,262.91,262.38,262.5,25462.0,261.703,262.0619,261.5336,261.6532,25462.0
2025-03-31 11:05:00,262.58,263.08,262.34,262.56,22795.0,261.733,262.2313,261.4937,261.713,22795.0
2025-03-31 11:10:00,262.6,263.1,262.44,262.59,51073.0,261.7529,262.2513,261.5934,261.7429,51073.0
2025-03-31 11:15:00,262.66,263.41,262.49,263.3,22635.0,261.8127,262.5603,261.6432,262.4506,22635.0
2025-03-31 11:20:00,263.33,264.46,263.33,264.33,19104.0,262.4805,263.6069,262.4805,263.4773,19104.0
2025-03-31 11:25:00,264.21,264.49,263.77,263.85,25550.0,263.3577,263.6368,262.9191,262.9989,25550.0
2025-03-31 11:30:00,263.82,264.46,263.61,264.46,50143.0,262.969,263.6069,262.7596,263.6069,50143.0
2025-03-31 11:35:00,264.37,265.84,264.31,265.57,35734.0,263.5172,264.9824,263.4574,264.7133,35734.0
2025-03-31 11:40:00,265.6,265.9,265.2,265.3,32931.0,264.7432,265.0422,264.3445,264.4442,32931.0
2025-03-31 11:45:00,265.3,266.09,265.27,266.09,22917.0,264.4442,265.2316,264.4143,265.2316,22917.0
2025-03-31 11:50:00,265.94,266.09,265.47,265.61,52100.0,265.0821,265.2316,264.6136,264.7532,52100.0
2025-03-31 11:55:00,265.74,265.74,265.05,265.09,43448.0,264.8828,264.8828,264.195,264.2349,43448.0
2025-03-31 12:00:00,265.13,265.7,264.95,265.29,73062.0,264.2747,264.8429,264.0953,264.4342,73062.0
2025-03-31 12:05:00,265.19,265.29,264.69,264.99,37876.0,264.3345,264.4342,263.8361,264.1352,37876.0
2025-03-31 12:10:00,265.12,265.13,264.55,264.76,43334.0,264.2648,264.2747,263.6966,263.9059,43334.0
2025-03-31 12:15:00,264.79,265.39,264.76,265.17,31463.0,263.9358,264.5339,263.9059,264.3146,31463.0
2025-03-31 12:20:00,265.15,265.3,264.92,265.25,25461.0,264.2947,264.4442,264.0654,264.3943,25461.0
2025-03-31 12:25:00,265.19,266.23,265.17,266.18,12012.0,264.3345,265.3712,264.3146,265.3213,12012.0
2025-03-31 12:30:00,266.21,266.32,265.89,266.1,34357.0,265.3512,265.4609,265.0323,265.2416,34357.0
2025-03-31 12:35:00,266.16,266.17,265.71,266.0,12646.0,265.3014,265.3114,264.8529,265.1419,12646.0
2025-03-31 12:40:00,265.99,266.16,265.89,265.91,12649.0,265.132,265.3014,265.0323,265.0522,12649.0
2025-03-31 12:45:00,265.86,266.1,265.48,265.66,25083.0,265.0024,265.2416,264.6236,264.803,25083.0
2025-03-31 12:50:00,265.66,265.8,265.5,265.73,15417.0,264.803,264.9426,264.6435,264.8728,15417.0
2025-03-31 12:55:00,265.72,265.72,264.92,265.0,27234.0,264.8628,264.8628,264.0654,264.1451,27234.0
2025-03-31 13:00:00,264.92,265.56,264.75,265.56,15180.0,264.0654,264.7033,263.896,264.7033,15180.0
2025-03-31 13:05:00,265.44,266.14,265.38,266.05,21468.0,264.5837,265.2815,264.5239,265.1918,21468.0
2025-03-31 13:10:00,266.18,266.51,266.08,266.23,34897.0,265.3213,265.6503,265.2217,265.3712,34897.0
2025-03-31 13:15:00,266.12,266.22,265.42,265.54,22367.0,265.2615,265.3612,264.5638,264.6834,22367.0
2025-03-31 13:20:00,265.54,265.56,265.03,265.31,17556.0,264.6834,264.7033,264.175,264.4541,17556.0
2025-03-31 13:25:00,265.36,265.37,264.95,265.37,11207.0,264.504,264.514,264.0953,264.514,11207.0
2025-03-31 13:30:00,265.37,265.5,265.08,265.25,12243.0,264.514,264.6435,264.2249,264.3943,12243.0
2025-03-31 13:35:00,265.2,265.94,265.12,265.83,16203.0,264.3445,265.0821,264.2648,264.9725,16203.0
2025-03-31 13:40:00,265.81,265.81,265.45,265.45,17942.0,264.9525,264.9525,264.5937,264.5937,17942.0
2025-03-31 13:45:00,265.45,265.54,265.19,265.45,15676.0,264.5937,264.6834,264.3345,264.5937,15676.0
2025-03-31 13:50:00,265.41,265.85,265.33,265.75,12557.0,264.5538,264.9924,264.4741,264.8927,12557.0
2025-03-31 13:55:00,265.67,265.7,265.19,265.36,9944.0,264.813,264.8429,264.3345,264.504,9944.0
2025-03-31 14:00:00,265.31,265.88,265.31,265.7,27313.0,264.4541,265.0223,264.4541,264.8429,27313.0
2025-03-31 14:05:00,265.7,266.44,265.54,266.42,23188.0,264.8429,265.5805,264.6834,265.5606,23188.0
2025-03-31 14:10:00,266.51,267.2,266.51,266.78,30403.0,265.6503,266.338,265.6503,265.9194,30403.0
2025-03-31 14:15:00,266.65,267.37,266.45,267.24,22290.0,265.7898,266.5075,265.5905,266.3779,22290.0
2025-03-31 14:20:00,267.37,267.49,267.09,267.19,19600.0,266.5075,266.6271,266.2284,266.3281,19600.0
2025-03-31 14:25:00,267.19,267.34,267.04,267.29,13824.0,266.3281,266.4776,266.1786,266.4278,13824.0
2025-03-31 14:30:00,267.24,267.67,267.09,267.64,33266.0,266.3779,266.8065,266.2284,266.7766,33266.0
2025-03-31 14:35:00,267.64,268.08,267.61,267.91,28030.0,266.7766,267.2152,266.7467,267.0458,28030.0
2025-03-31 14:40:00,267.91,268.45,267.77,268.13,61449.0,267.0458,267.584,266.9062,267.265,61449.0
2025-03-31 14:45:00,268.13,268.21,266.94,267.32,35087.0,267.265,267.3448,266.0789,266.4577,35087.0
2025-03-31 14:50:00,267.2,267.65,267.2,267.37,26424.0,266.338,266.7866,266.338,266.5075,26424.0
2025-03-31 14:55:00,267.37,267.37,266.89,266.98,42018.0,266.5075,266.5075,266.029,266.1188,42018.0
2025-03-31 15:00:00,266.98,267.78,266.94,267.74,36051.0,266.1188,266.9162,266.0789,266.8763,36051.0
2025-03-31 15:05:00,267.66,268.0,267.62,267.83,50698.0,266.7966,267.1355,266.7567,266.966,50698.0
2025-03-31 15:10:00,267.79,268.41,267.61,268.12,35150.0,266.9261,267.5441,266.7467,267.2551,35150.0
2025-03-31 15:15:00,268.05,268.28,267.53,267.68,30536.0,267.1853,267.4146,266.667,266.8165,30536.0
2025-03-31 15:20:00,267.78,268.22,267.69,267.75,53087.0,266.9162,267.3548,266.8265,266.8863,53087.0
2025-03-31 15:25:00,267.7,267.7,266.68,266.73,58210.0,266.8364,266.8364,265.8197,265.8696,58210.0
2025-03-31 15:30:00,266.6,267.49,266.47,267.41,70397.0,265.74,266.6271,265.6104,266.5474,70397.0
2025-03-31 15:35:00,267.36,267.5,266.9,267.22,56217.0,266.4975,266.6371,266.039,266.358,56217.0
2025-03-31 15:40:00,267.23,268.21,267.22,267.97,65945.0,266.368,267.3448,266.358,267.1056,65945.0
2025-03-31 15:45:00,267.82,268.03,267.03,267.28,60954.0,266.956,267.1654,266.1686,266.4178,60954.0
2025-03-31 15:50:00,267.22,268.1,266.8,267.75,133332.0,266.358,267.2351,265.9393,266.8863,133332.0
2025-03-31 15:55:00,267.81,268.36,267.53,268.36,458467.0,266.9461,267.4943,266.667,267.4943,458467.0
2025-04-01 09:30:00,268.86,268.86,267.58,267.9,116445.0,267.9927,267.9927,266.7168,267.0358,116445.0
2025-04-01 09:35:00,267.84,268.56,266.83,267.49,47468.0,266.976,267.6937,265.9692,266.6271,47468.0
2025-04-01 09:40:00,267.44,268.71,267.29,268.49,28664.0,266.5773,267.8432,266.4278,267.6239,28664.0
2025-04-01 09:45:00,268.41,269.31,268.41,268.53,56291.0,267.5441,268.4412,267.5441,267.6638,56291.0
2025-04-01 09:50:00,268.57,268.98,267.8,267.8,56087.0,267.7036,268.1123,266.9361,266.9361,56087.0
2025-04-01 09:55:00,267.91,268.44,267.44,267.66,29230.0,267.0458,267.574,266.5773,266.7966,29230.0
2025-04-01 10:00:00,267.6,268.22,267.0,267.47,38907.0,266.7368,267.3548,266.1387,266.6072,38907.0
2025-04-01 10:05:00,267.59,268.0,266.61,267.07,32053.0,266.7268,267.1355,265.75,266.2085,32053.0
2025-04-01 10:10:00,267.07,267.34,266.38,266.53,36221.0,266.2085,266.4776,265.5207,265.6702,36221.0
2025-04-01 10:15:00,266.46,266.95,266.06,266.18,42505.0,265.6004,266.0889,265.2017,265.3213,42505.0
2025-04-01 10:20:00,266.16,266.83,265.82,266.82,25136.0,265.3014,265.9692,264.9625,265.9593,25136.0
2025-04-01 10:25:00,266.72,267.13,266.0,266.61,24023.0,265.8596,266.2683,265.1419,265.75,24023.0
2025-04-01 10:30:00,266.61,267.1,266.52,266.61,21706.0,265.75,266.2384,265.6602,265.75,21706.0
2025-04-01 10:35:00,266.59,267.61,266.52,267.12,41231.0,265.73,266.7467,265.6602,266.2583,41231.0
2025-04-01 10:40:00,267.12,267.78,266.97,267.47,19590.0,266.2583,266.9162,266.1088,266.6072,19590.0
2025-04-01 10:45:00,267.51,267.6,267.18,267.46,20590.0,266.647,266.7368,266.3181,266.5972,20590.0
2025-04-01 10:50:00,267.42,268.1,267.42,268.03,32555.0,266.5573,267.2351,266.5573,267.1654,32555.0
2025-04-01 10:55:00,268.09,268.45,267.88,268.42,28184.0,267.2252,267.584,267.0159,267.5541,28184.0
2025-04-01 11:00:00,268.4,268.7,268.35,268.45,29867.0,267.5342,267.8332,267.4843,267.584,29867.0
2025-04-01 11:05:00,268.44,269.05,268.44,268.94,17590.0,267.574,268.1821,267.574,268.0724,17590.0
2025-04-01 11:10:00,268.92,269.44,268.74,269.44,18741.0,268.0525,268.5708,267.8731,268.5708,18741.0
2025-04-01 11:15:00,269.41,269.97,269.33,269.61,29837.0,268.5409,269.0991,268.4612,268.7403,29837.0
2025-04-01 11:20:00,269.47,270.12,269.25,270.04,50770.0,268.6007,269.2486,268.3814,269.1689,50770.0
2025-04-01 11:25:00,270.02,270.19,269.22,269.37,30934.0,269.149,269.3184,268.3515,268.501,30934.0
2025-04-01 11:30:00,269.26,269.36,268.92,269.18,30491.0,268.3914,268.4911,268.0525,268.3117,30491.0
2025-04-01 11:35:00,269.21,269.25,268.67,269.15,25756.0,268.3416,268.3814,267.8033,268.2818,25756.0
2025-04-01 11:40:00,269.11,269.67,268.8,269.65,12138.0,268.2419,268.8001,267.9329,268.7801,12138.0
2025-04-01 11:45:00,269.65,269.97,269.49,269.78,29623.0,268.7801,269.0991,268.6207,268.9097,29623.0
2025-04-01 11:50:00,269.89,269.98,269.52,269.77,18838.0,269.0194,269.1091,268.6506,268.8998,18838.0
2025-04-01 11:55:00,269.78,270.25,269.54,270.19,20739.0,268.9097,269.3782,268.6705,269.3184,20739.0
2025-04-01 12:00:00,270.19,270.37,269.98,270.29,21894.0,269.3184,269.4978,269.1091,269.4181,21894.0
2025-04-01 12:05:00,270.2,270.42,270.05,270.34,15535.0,269.3284,269.5477,269.1789,269.4679,15535.0
2025-04-01 12:10:00,270.33,270.59,270.12,270.39,20714.0,269.458,269.7171,269.2486,269.5178,20714.0
2025-04-01 12:15:00,270.32,270.59,270.21,270.48,11117.0,269.448,269.7171,269.3383,269.6075,11117.0
2025-04-01 12:20:00,270.38,270.68,270.07,270.35,27903.0,269.5078,269.8068,269.1988,269.4779,27903.0
2025-04-01 12:25:00,270.37,270.37,269.31,269.51,29776.0,269.4978,269.4978,268.4412,268.6406,29776.0
2025-04-01 12:30:00,269.52,269.86,269.11,269.56,23989.0,268.6506,268.9895,268.2419,268.6904,23989.0
2025-04-01 12:35:00,269.49,269.65,269.06,269.16,27125.0,268.6207,268.7801,268.192,268.2917,27125.0
2025-04-01 12:40:00,269.17,269.43,268.87,268.9,26579.0,268.3017,268.5609,268.0027,268.0326,26579.0
2025-04-01 12:45:00,268.81,269.04,268.78,269.0,16626.0,267.9429,268.1721,267.913,268.1322,16626.0
2025-04-01 12:50:00,269.0,269.69,269.0,269.52,20629.0,268.1322,268.82,268.1322,268.6506,20629.0
2025-04-01 12:55:00,269.53,269.71,269.42,269.56,18225.0,268.6605,268.84,268.5509,268.6904,18225.0
2025-04-01 13:00:00,269.5,269.85,269.44,269.71,18760.0,268.6306,268.9795,268.5708,268.84,18760.0
2025-04-01 13:05:00,269.64,269.69,269.06,269.18,15342.0,268.7702,268.82,268.192,268.3117,15342.0
2025-04-01 13:10:00,269.25,269.84,269.08,269.83,18954.0,268.3814,268.9695,268.212,268.9596,18954.0
2025-04-01 13:15:00,269.67,269.84,269.1,269.18,10100.0,268.8001,268.9695,268.2319,268.3117,10100.0
2025-04-01 13:20:00,269.15,269.23,268.93,269.23,18869.0,268.2818,268.3615,268.0625,268.3615,18869.0
2025-04-01 13:25:00,269.18,269.31,268.91,269.09,12452.0,268.3117,268.4412,268.0425,268.222,12452.0
2025-04-01 13:30:00,269.06,269.45,268.89,268.96,12269.0,268.192,268.5808,268.0226,268.0924,12269.0
2025-04-01 13:35:00,268.93,269.35,268.93,269.28,11837.0,268.0625,268.4811,268.0625,268.4113,11837.0
2025-04-01 13:40:00,269.28,269.61,268.9,268.94,17361.0,268.4113,268.7403,268.0326,268.0724,17361.0
2025-04-01 13:45:00,268.92,269.09,268.83,269.04,14901.0,268.0525,268.222,267.9628,268.1721,14901.0
2025-04-01 13:50:00,269.01,269.3,268.82,268.82,15399.0,268.1422,268.4313,267.9528,267.9528,15399.0
2025-04-01 13:55:00,268.83,268.84,268.44,268.44,13893.0,267.9628,267.9728,267.574,267.574,13893.0
2025-04-01 14:00:00,268.5,268.59,267.8,267.91,18029.0,267.6339,267.7236,266.9361,267.0458,18029.0
2025-04-01 14:05:00,267.99,268.03,267.72,267.78,8091.0,267.1255,267.1654,266.8564,266.9162,8091.0
2025-04-01 14:10:00,267.78,268.18,267.73,268.11,8812.0,266.9162,267.3149,266.8663,267.2451,8812.0
2025-04-01 14:15:00,268.1,268.14,267.61,267.7,17278.0,267.2351,267.275,266.7467,266.8364,17278.0
2025-04-01 14:20:00,267.78,267.83,267.46,267.46,11219.0,266.9162,266.966,266.5972,266.5972,11219.0
2025-04-01 14:25:00,267.52,267.88,267.44,267.52,19215.0,266.657,267.0159,266.5773,266.657,19215.0
2025-04-01 14:30:00,267.52,268.06,267.52,267.9,18240.0,266.657,267.1953,266.657,267.0358,18240.0
2025-04-01 14:35:00,267.87,268.22,267.71,267.95,30682.0,267.0059,267.3548,266.8464,267.0856,30682.0
2025-04-01 14:40:00,267.9,268.34,267.89,268.34,14118.0,267.0358,267.4744,267.0258,267.4744,14118.0
2025-04-01 14:45:00,268.31,268.38,267.97,267.98,16275.0,267.4445,267.5142,267.1056,267.1155,16275.0
2025-04-01 14:50:00,267.98,268.34,267.91,268.33,13305.0,267.1155,267.4744,267.0458,267.4644,13305.0
2025-04-01 14:55:00,268.33,268.75,268.29,268.74,19123.0,267.4644,267.883,267.4245,267.8731,19123.0
2025-04-01 15:00:00,268.67,269.06,268.65,268.97,25536.0,267.8033,268.192,267.7834,268.1023,25536.0
2025-04-01 15:05:00,269.04,269.42,268.99,269.06,15600.0,268.1721,268.5509,268.1223,268.192,15600.0
2025-04-01 15:10:00,268.97,269.43,268.95,269.42,23114.0,268.1023,268.5609,268.0824,268.5509,23114.0
2025-04-01 15:15:00,269.45,269.83,269.34,269.59,24058.0,268.5808,268.9596,268.4711,268.7203,24058.0
2025-04-01 15:20:00,269.54,269.72,269.4,269.64,23119.0,268.6705,268.8499,268.531,268.7702,23119.0
2025-04-01 15:25:00,269.64,269.64,269.14,269.17,21607.0,268.7702,268.7702,268.2718,268.3017,21607.0
2025-04-01 15:30:00,269.13,270.31,269.03,270.09,35740.0,268.2618,269.438,268.1621,269.2187,35740.0
2025-04-01 15:35:00,270.08,270.49,269.88,270.1,18403.0,269.2088,269.6174,269.0094,269.2287,18403.0
2025-04-01 15:40:00,270.08,270.32,269.9,270.26,17892.0,269.2088,269.448,269.0293,269.3882,17892.0
2025-04-01 15:45:00,270.19,270.45,270.0,270.15,22577.0,269.3184,269.5776,269.129,269.2785,22577.0
2025-04-01 15:50:00,270.22,270.74,269.82,270.64,49343.0,269.3483,269.8666,268.9496,269.767,49343.0
2025-04-01 15:55:00,270.72,270.82,269.48,270.2,226908.0,269.8467,269.9464,268.6107,269.3284,226908.0
2025-04-02 09:30:00,265.96,268.0,265.75,267.84,159469.0,265.102,267.1355,264.8927,266.976,159469.0
2025-04-02 09:35:00,267.82,269.6,267.82,268.64,78430.0,266.956,268.7303,266.956,267.7734,78430.0
2025-04-02 09:40:00,268.86,270.01,268.51,270.0,72294.0,267.9927,269.139,267.6438,269.129,72294.0
2025-04-02 09:45:00,269.88,270.78,269.69,270.17,67025.0,269.0094,269.9065,268.82,269.2985,67025.0
2025-04-02 09:50:00,270.17,270.37,269.11,269.12,33176.0,269.2985,269.4978,268.2419,268.2519,33176.0
2025-04-02 09:55:00,269.09,269.6,268.52,268.6,30481.0,268.222,268.7303,267.6538,267.7335,30481.0
2025-04-02 10:00:00,268.64,270.17,268.51,269.94,47852.0,267.7734,269.2985,267.6438,269.0692,47852.0
2025-04-02 10:05:00,269.94,270.45,268.76,268.97,25451.0,269.0692,269.5776,267.893,268.1023,25451.0
2025-04-02 10:10:00,269.03,269.41,268.53,269.13,24607.0,268.1621,268.5409,267.6638,268.2618,24607.0
2025-04-02 10:15:00,269.15,269.94,269.02,269.85,42546.0,268.2818,269.0692,268.1522,268.9795,42546.0
2025-04-02 10:20:00,269.85,270.77,269.77,270.53,23866.0,268.9795,269.8965,268.8998,269.6573,23866.0
2025-04-02 10:25:00,270.5,270.5,269.72,270.19,22741.0,269.6274,269.6274,268.8499,269.3184,22741.0
2025-04-02 10:30:00,270.22,270.6,270.06,270.37,24414.0,269.3483,269.7271,269.1888,269.4978,24414.0
2025-04-02 10:35:00,270.37,270.45,269.87,270.09,27311.0,269.4978,269.5776,268.9994,269.2187,27311.0
2025-04-02 10:40:00,270.18,270.73,270.02,270.43,35953.0,269.3084,269.8567,269.149,269.5576,35953.0
2025-04-02 10:45:00,270.61,270.96,270.49,270.51,18083.0,269.737,270.0859,269.6174,269.6374,18083.0
2025-04-02 10:50:00,270.59,270.77,270.44,270.69,40636.0,269.7171,269.8965,269.5676,269.8168,40636.0
2025-04-02 10:55:00,270.81,271.52,270.57,271.15,33347.0,269.9364,270.6441,269.6972,270.2753,33347.0
2025-04-02 11:00:00,271.13,271.14,270.22,270.33,48668.0,270.2554,270.2653,269.3483,269.458,48668.0
2025-04-02 11:05:00,270.41,270.78,270.35,270.75,26545.0,269.5377,269.9065,269.4779,269.8766,26545.0
2025-04-02 11:10:00,270.7,270.87,270.34,270.35,26730.0,269.8268,269.9962,269.4679,269.4779,26730.0
2025-04-02 11:15:00,270.29,270.41,269.9,270.21,20393.0,269.4181,269.5377,269.0293,269.3383,20393.0
2025-04-02 11:20:00,270.28,271.09,270.25,271.09,18849.0,269.4081,270.2155,269.3782,270.2155,18849.0
2025-04-02 11:25:00,271.23,271.85,271.22,271.48,61254.0,270.355,270.973,270.3451,270.6042,61254.0
2025-04-02 11:30:00,271.36,272.21,271.14,271.64,84759.0,270.4846,271.3319,270.2653,270.7637,84759.0
2025-04-02 11:35:00,271.79,271.97,271.55,271.83,30605.0,270.9132,271.0927,270.674,270.9531,30605.0
2025-04-02 11:40:00,271.84,271.92,271.19,271.25,23779.0,270.9631,271.0428,270.3152,270.375,23779.0
2025-04-02 11:45:00,271.18,271.46,270.66,270.66,28374.0,270.3052,270.5843,269.7869,269.7869,28374.0
2025-04-02 11:50:00,270.65,270.74,270.19,270.5,36998.0,269.7769,269.8666,269.3184,269.6274,36998.0
2025-04-02 11:55:00,270.54,271.24,270.54,271.11,18141.0,269.6673,270.365,269.6673,270.2354,18141.0
2025-04-02 12:00:00,271.02,271.43,270.95,271.03,22789.0,270.1457,270.5544,270.076,270.1557,22789.0
2025-04-02 12:05:00,270.91,271.21,270.88,271.13,12599.0,270.0361,270.3351,270.0062,270.2554,12599.0
2025-04-02 12:10:00,271.13,271.58,271.13,271.28,57250.0,270.2554,270.7039,270.2554,270.4049,57250.0
2025-04-02 12:15:00,271.32,271.71,271.3,271.47,52144.0,270.4448,270.8335,270.4248,270.5943,52144.0
2025-04-02 12:20:00,271.49,271.7,271.29,271.62,33208.0,270.6142,270.8235,270.4149,270.7438,33208.0
2025-04-02 12:25:00,271.59,271.59,271.13,271.43,58175.0,270.7139,270.7139,270.2554,270.5544,58175.0
2025-04-02 12:30:00,271.43,272.06,271.4,271.81,38734.0,270.5544,271.1824,270.5245,270.9332,38734.0
2025-04-02 12:35:00,271.72,271.72,271.22,271.35,24247.0,270.8435,270.8435,270.3451,270.4747,24247.0
2025-04-02 12:40:00,271.36,271.66,271.16,271.66,14443.0,270.4846,270.7837,270.2853,270.7837,14443.0
2025-04-02 12:45:00,271.69,272.5,271.4,272.48,23988.0,270.8136,271.621,270.5245,271.601,23988.0
2025-04-02 12:50:00,272.48,272.91,272.17,272.45,40534.0,271.601,272.0296,271.292,271.5711,40534.0
2025-04-02 12:55:00,272.51,272.78,272.28,272.61,16403.0,271.6309,271.9,271.4017,271.7306,16403.0
2025-04-02 13:00:00,272.61,273.13,272.54,273.13,12041.0,271.7306,272.2489,271.6608,272.2489,12041.0
2025-04-02 13:05:00,273.0,273.21,272.85,273.02,16225.0,272.1193,272.3287,271.9698,272.1393,16225.0
2025-04-02 13:10:00,273.09,273.63,273.09,273.44,15418.0,272.209,272.7473,272.209,272.5579,15418.0
2025-04-02 13:15:00,273.41,273.5,273.17,273.48,13133.0,272.528,272.6177,272.2888,272.5978,13133.0
2025-04-02 13:20:00,273.5,273.54,272.83,273.11,21938.0,272.6177,272.6576,271.9499,272.229,21938.0
2025-04-02 13:25:00,273.0,273.06,272.74,272.79,14708.0,272.1193,272.1791,271.8602,271.91,14708.0
2025-04-02 13:30:00,272.79,272.79,272.25,272.36,19359.0,271.91,271.91,271.3718,271.4814,19359.0
2025-04-02 13:35:00,272.24,272.46,272.07,272.39,19725.0,271.3618,271.5811,271.1923,271.5113,19725.0
2025-04-02 13:40:00,272.4,272.49,271.68,271.81,24189.0,271.5213,271.611,270.8036,270.9332,24189.0
2025-04-02 13:45:00,271.81,271.83,271.35,271.61,15838.0,270.9332,270.9531,270.4747,270.7338,15838.0
2025-04-02 13:50:00,271.57,271.69,271.33,271.64,13143.0,270.694,270.8136,270.4547,270.7637,13143.0
2025-04-02 13:55:00,271.77,271.99,271.67,271.96,17152.0,270.8933,271.1126,270.7936,271.0827,17152.0
2025-04-02 14:00:00,271.89,272.06,271.46,271.46,21554.0,271.0129,271.1824,270.5843,270.5843,21554.0
2025-04-02 14:05:00,271.48,271.53,270.89,271.16,15759.0,270.6042,270.6541,270.0161,270.2853,15759.0
2025-04-02 14:10:00,271.13,271.34,270.87,271.22,11205.0,270.2554,270.4647,269.9962,270.3451,11205.0
2025-04-02 14:15:00,271.25,271.36,270.81,270.82,16791.0,270.375,270.4846,269.9364,269.9464,16791.0
2025-04-02 14:20:00,270.89,271.0,270.51,270.56,17849.0,270.0161,270.1258,269.6374,269.6872,17849.0
2025-04-02 14:25:00,270.51,270.9,270.23,270.24,23102.0,269.6374,270.0261,269.3583,269.3682,23102.0
2025-04-02 14:30:00,270.23,270.84,270.09,270.78,38223.0,269.3583,269.9663,269.2187,269.9065,38223.0
2025-04-02 14:35:00,270.87,271.51,270.78,271.42,24177.0,269.9962,270.6341,269.9065,270.5444,24177.0
2025-04-02 14:40:00,271.39,271.7,271.15,271.31,29030.0,270.5145,270.8235,270.2753,270.4348,29030.0
2025-04-02 14:45:00,271.31,271.43,271.01,271.21,19227.0,270.4348,270.5544,270.1358,270.3351,19227.0
2025-04-02 14:50:00,271.15,271.2,270.73,271.11,16898.0,270.2753,270.3251,269.8567,270.2354,16898.0
2025-04-02 14:55:00,271.11,271.11,270.12,270.13,27457.0,270.2354,270.2354,269.2486,269.2586,27457.0
2025-04-02 15:00:00,270.13,271.11,270.13,271.07,27279.0,269.2586,270.2354,269.2586,270.1956,27279.0
2025-04-02 15:05:00,271.07,271.17,270.79,270.9,9388.0,270.1956,270.2952,269.9165,270.0261,9388.0
2025-04-02 15:10:00,270.9,270.92,270.54,270.54,18096.0,270.0261,270.046,269.6673,269.6673,18096.0
2025-04-02 15:15:00,270.54,270.6,270.17,270.35,32534.0,269.6673,269.7271,269.2985,269.4779,32534.0
2025-04-02 15:20:00,270.36,270.91,270.33,270.91,42645.0,269.4879,270.0361,269.458,270.0361,42645.0
2025-04-02 15:25:00,270.96,271.33,270.57,271.33,29251.0,270.0859,270.4547,269.6972,270.4547,29251.0
2025-04-02 15:30:00,271.26,272.17,270.92,272.03,32104.0,270.385,271.292,270.046,271.1525,32104.0
2025-04-02 15:35:00,272.0,272.2,271.7,271.83,22963.0,271.1226,271.3219,270.8235,270.9531,22963.0
2025-04-02 15:40:00,271.76,272.29,271.71,272.24,46813.0,270.8833,271.4116,270.8335,271.3618,46813.0
2025-04-02 15:45:00,272.24,272.98,272.2,272.73,43644.0,271.3618,272.0994,271.3219,271.8502,43644.0
2025-04-02 15:50:00,272.73,272.82,271.95,272.34,93034.0,271.8502,271.9399,271.0727,271.4615,93034.0
2025-04-02 15:55:00,272.43,272.71,271.46,271.5,298236.0,271.5512,271.8303,270.5843,270.6242,298236.0
2025-04-03 09:30:00,260.14,262.18,260.05,261.89,198443.0,259.3008,261.3342,259.2111,261.0452,198443.0
2025-04-03 09:35:00,261.91,262.57,261.11,262.43,56556.0,261.0651,261.723,260.2677,261.5834,56556.0
2025-04-03 09:40:00,262.32,262.33,260.37,260.46,56485.0,261.4738,261.4838,259.5301,259.6198,56485.0
2025-04-03 09:45:00,260.53,260.61,258.57,258.64,100190.0,259.6896,259.7693,257.7359,257.8057,100190.0
2025-04-03 09:50:00,258.57,259.98,258.56,259.18,106143.0,257.7359,259.1413,257.7259,258.3439,106143.0
2025-04-03 09:55:00,259.35,259.56,257.44,257.72,90376.0,258.5134,258.7227,256.6095,256.8886,90376.0
2025-04-03 10:00:00,257.72,258.72,257.39,257.57,88234.0,256.8886,257.8854,256.5597,256.7391,88234.0
2025-04-03 10:05:00,257.77,258.2,257.25,257.53,72795.0,256.9385,257.3671,256.4201,256.6992,72795.0
2025-04-03 10:10:00,257.62,257.71,256.93,257.36,73638.0,256.789,256.8787,256.1012,256.5298,73638.0
2025-04-03 10:15:00,257.24,258.16,257.24,257.65,43257.0,256.4102,257.3272,256.4102,256.8189,43257.0
2025-04-03 10:20:00,257.7,257.7,256.37,256.48,47186.0,256.8687,256.8687,255.543,255.6526,47186.0
2025-04-03 10:25:00,256.38,257.59,256.38,257.24,58073.0,255.553,256.7591,255.553,256.4102,58073.0
2025-04-03 10:30:00,257.08,257.63,256.49,256.63,76319.0,256.2507,256.7989,255.6626,255.8021,76319.0
2025-04-03 10:35:00,256.73,257.09,256.55,256.72,38737.0,255.9018,256.2607,255.7224,255.8919,38737.0
2025-04-03 10:40:00,256.83,256.88,255.74,256.03,84450.0,256.0015,256.0513,254.915,255.2041,84450.0
2025-04-03 10:45:00,256.11,256.11,254.88,255.0,92342.0,255.2838,255.2838,254.0578,254.1774,92342.0
2025-04-03 10:50:00,255.0,255.27,254.46,255.24,83893.0,254.1774,254.4465,253.6391,254.4166,83893.0
2025-04-03 10:55:00,255.18,255.51,255.0,255.26,32356.0,254.3568,254.6858,254.1774,254.4366,32356.0
2025-04-03 11:00:00,255.18,255.61,254.85,255.25,23802.0,254.3568,254.7854,254.0279,254.4266,23802.0
2025-04-03 11:05:00,255.22,255.28,254.45,254.7,25138.0,254.3967,254.4565,253.6292,253.8784,25138.0
2025-04-03 11:10:00,254.63,257.0,254.63,256.6,69814.0,253.8086,256.171,253.8086,255.7722,69814.0
2025-04-03 11:15:00,256.4,257.42,256.4,257.4,43130.0,255.5729,256.5896,255.5729,256.5697,43130.0
2025-04-03 11:20:00,257.34,257.8,256.91,257.79,32652.0,256.5099,256.9684,256.0812,256.9584,32652.0
2025-04-03 11:25:00,257.75,258.6,257.34,257.35,52633.0,256.9185,257.7658,256.5099,256.5198,52633.0
2025-04-03 11:30:00,257.4,258.39,257.25,258.31,44663.0,256.5697,257.5565,256.4201,257.4767,44663.0
2025-04-03 11:35:00,258.31,258.85,257.67,258.26,43788.0,257.4767,258.015,256.8388,257.4269,43788.0
2025-04-03 11:40:00,258.21,258.73,257.93,258.06,45022.0,257.3771,257.8954,257.098,257.2275,45022.0
2025-04-03 11:45:00,258.16,258.31,257.66,257.76,53696.0,257.3272,257.4767,256.8288,256.9285,53696.0
2025-04-03 11:50:00,257.72,257.8,257.06,257.79,28990.0,256.8886,256.9684,256.2308,256.9584,28990.0
2025-04-03 11:55:00,257.91,258.09,257.47,257.48,32779.0,257.078,257.2574,256.6394,256.6494,32779.0
2025-04-03 12:00:00,257.44,258.09,257.43,257.85,41855.0,256.6095,257.2574,256.5996,257.0182,41855.0
2025-04-03 12:05:00,257.85,258.08,257.26,257.29,30019.0,257.0182,257.2475,256.4301,256.46,30019.0
2025-04-03 12:10:00,257.28,258.03,257.26,257.91,32282.0,256.4501,257.1976,256.4301,257.078,32282.0
2025-04-03 12:15:00,257.9,258.62,257.9,258.62,28192.0,257.0681,257.7857,257.0681,257.7857,28192.0
2025-04-03 12:20:00,258.53,258.74,258.32,258.65,44543.0,257.696,257.9053,257.4867,257.8156,44543.0
2025-04-03 12:25:00,258.63,258.95,257.95,258.92,23915.0,257.7957,258.1147,257.1179,258.0848,23915.0
2025-04-03 12:30:00,258.91,259.2,258.54,258.73,38713.0,258.0748,258.3639,257.706,257.8954,38713.0
2025-04-03 12:35:00,258.58,259.31,258.43,259.01,17966.0,257.7459,258.4735,257.5963,258.1745,17966.0
2025-04-03 12:40:00,259.01,260.0,258.9,259.34,19214.0,258.1745,259.1613,258.0648,258.5034,19214.0
2025-04-03 12:45:00,259.37,259.45,258.83,259.43,23488.0,258.5333,258.6131,257.9951,258.5931,23488.0
2025-04-03 12:50:00,259.4,259.4,258.51,258.55,12120.0,258.5632,258.5632,257.6761,257.716,12120.0
2025-04-03 12:55:00,258.43,258.6,258.2,258.48,22088.0,257.5963,257.7658,257.3671,257.6462,22088.0
2025-04-03 13:00:00,258.52,258.83,258.43,258.49,15356.0,257.6861,257.9951,257.5963,257.6561,15356.0
2025-04-03 13:05:00,258.56,259.06,258.31,258.49,30262.0,257.7259,258.2243,257.4767,257.6561,30262.0
2025-04-03 13:10:00,258.44,259.51,258.42,259.3,79613.0,257.6063,258.6729,257.5864,258.4635,79613.0
2025-04-03 13:15:00,259.3,259.58,259.24,259.48,64718.0,258.4635,258.7426,258.4037,258.643,64718.0
2025-04-03 13:20:00,259.62,259.93,259.24,259.54,33251.0,258.7825,259.0915,258.4037,258.7028,33251.0
2025-04-03 13:25:00,259.51,259.88,259.48,259.58,33516.0,258.6729,259.0417,258.643,258.7426,33516.0
2025-04-03 13:30:00,259.58,259.89,259.27,259.81,28939.0,258.7426,259.0516,258.4336,258.9719,28939.0
2025-04-03 13:35:00,259.85,260.32,259.53,259.88,46178.0,259.0118,259.4802,258.6928,259.0417,46178.0
2025-04-03 13:40:00,259.85,260.14,259.63,259.96,25119.0,259.0118,259.3008,258.7925,259.1214,25119.0
2025-04-03 13:45:00,259.94,260.13,259.4,259.54,35991.0,259.1015,259.2909,258.5632,258.7028,35991.0
2025-04-03 13:50:00,259.51,259.55,258.79,258.87,52897.0,258.6729,258.7127,257.9552,258.0349,52897.0
2025-04-03 13:55:00,258.77,258.77,258.21,258.24,35609.0,257.9352,257.9352,257.3771,257.407,35609.0
2025-04-03 14:00:00,258.35,258.5,258.04,258.07,53458.0,257.5166,257.6661,257.2076,257.2375,53458.0
2025-04-03 14:05:00,258.12,258.35,257.9,258.19,71362.0,257.2873,257.5166,257.0681,257.3571,71362.0
2025-04-03 14:10:00,258.13,258.35,257.44,257.57,49639.0,257.2973,257.5166,256.6095,256.7391,49639.0
2025-04-03 14:15:00,257.53,257.9,257.31,257.5,55386.0,256.6992,257.0681,256.48,256.6693,55386.0
2025-04-03 14:20:00,257.5,258.0,257.19,257.74,72581.0,256.6693,257.1677,256.3603,256.9086,72581.0
2025-04-03 14:25:00,257.81,257.94,257.49,257.83,45651.0,256.9783,257.1079,256.6594,256.9983,45651.0
2025-04-03 14:30:00,257.85,258.27,257.42,257.67,69551.0,257.0182,257.4369,256.5896,256.8388,69551.0
2025-04-03 14:35:00,257.69,258.21,257.54,258.15,31399.0,256.8587,257.3771,256.7092,257.3172,31399.0
2025-04-03 14:40:00,258.15,258.91,258.02,258.78,48720.0,257.3172,258.0748,257.1877,257.9452,48720.0
2025-04-03 14:45:00,258.81,258.96,258.16,258.29,40129.0,257.9751,258.1246,257.3272,257.4568,40129.0
2025-04-03 14:50:00,258.35,258.47,257.97,258.09,21912.0,257.5166,257.6362,257.1378,257.2574,21912.0
2025-04-03 14:55:00,258.1,258.28,257.82,258.12,27413.0,257.2674,257.4468,256.9883,257.2873,27413.0
2025-04-03 15:00:00,258.06,258.1,257.5,257.6,51064.0,257.2275,257.2674,256.6693,256.769,51064.0
2025-04-03 15:05:00,257.68,258.04,257.6,257.83,40096.0,256.8488,257.2076,256.769,256.9983,40096.0
2025-04-03 15:10:00,257.83,258.12,257.4,258.0,52304.0,256.9983,257.2873,256.5697,257.1677,52304.0
2025-04-03 15:15:00,258.0,258.01,256.4,256.91,62567.0,257.1677,257.1777,255.5729,256.0812,62567.0
2025-04-03 15:20:00,256.91,257.29,256.19,256.5,43324.0,256.0812,256.46,255.3636,255.6726,43324.0
2025-04-03 15:25:00,256.5,257.21,256.31,256.46,50622.0,255.6726,256.3803,255.4832,255.6327,50622.0
2025-04-03 15:30:00,256.47,256.71,256.05,256.13,57988.0,255.6427,255.8819,255.224,255.3038,57988.0
2025-04-03 15:35:00,256.09,256.3,255.78,256.04,75997.0,255.2639,255.4732,254.9549,255.2141,75997.0
2025-04-03 15:40:00,256.01,257.07,255.89,257.0,73564.0,255.1841,256.2407,255.0645,256.171,73564.0
2025-04-03 15:45:00,256.9,256.9,255.29,255.38,107557.0,256.0713,256.0713,254.4665,254.5562,107557.0
2025-04-03 15:50:00,255.32,255.55,254.74,255.36,177784.0,254.4964,254.7256,253.9182,254.5362,177784.0
2025-04-03 15:55:00,255.32,255.56,254.86,255.2,295328.0,254.4964,254.7356,254.0379,254.3768,295328.0
2025-04-04 09:30:00,247.7,250.29,246.46,247.43,347637.0,246.901,249.4826,245.665,246.6318,347637.0
2025-04-04 09:35:00,247.55,247.69,244.91,245.79,173163.0,246.7514,246.891,244.12,244.9971,173163.0
2025-04-04 09:40:00,245.51,245.92,244.27,244.56,111267.0,244.718,245.1267,243.482,243.7711,111267.0
2025-04-04 09:45:00,244.52,247.48,244.14,246.24,119787.0,243.7312,246.6817,243.3524,245.4457,119787.0
2025-04-04 09:50:00,246.0,247.08,245.01,245.47,86649.0,245.2064,246.283,244.2196,244.6781,86649.0
2025-04-04 09:55:00,245.45,247.44,244.93,246.97,89866.0,244.6582,246.6418,244.1399,246.1733,89866.0
2025-04-04 10:00:00,246.9,247.14,246.28,247.13,157757.0,246.1035,246.3428,245.4855,246.3328,157757.0
2025-04-04 10:05:00,247.03,247.13,244.64,244.84,86979.0,246.2331,246.3328,243.8508,244.0502,86979.0
2025-04-04 10:10:00,244.83,245.01,243.74,243.89,89510.0,244.0402,244.2196,242.9537,243.1032,89510.0
2025-04-04 10:15:00,243.89,244.57,243.34,243.97,137379.0,243.1032,243.7811,242.555,243.183,137379.0
2025-04-04 10:20:00,243.9,244.84,243.38,243.51,66203.0,243.1132,244.0502,242.5949,242.7245,66203.0
2025-04-04 10:25:00,243.6,244.09,242.26,242.29,59500.0,242.8142,243.3026,241.4785,241.5084,59500.0
2025-04-04 10:30:00,242.42,243.16,242.23,242.68,86066.0,241.638,242.3756,241.4486,241.8971,86066.0
2025-04-04 10:35:00,242.68,243.33,242.36,243.24,86236.0,241.8971,242.5451,241.5782,242.4553,86236.0
2025-04-04 10:40:00,243.36,243.61,242.6,242.81,76265.0,242.575,242.8241,241.8174,242.0267,76265.0
2025-04-04 10:45:00,242.81,242.9,241.66,241.68,121974.0,242.0267,242.1164,240.8804,240.9004,121974.0
2025-04-04 10:50:00,241.6,243.32,240.79,242.83,109816.0,240.8206,242.5351,240.0132,242.0467,109816.0
2025-04-04 10:55:00,242.68,243.91,242.23,243.32,54024.0,241.8971,243.1232,241.4486,242.5351,54024.0
2025-04-04 11:00:00,243.29,246.41,242.92,246.16,152437.0,242.5052,245.6151,242.1364,245.3659,152437.0
2025-04-04 11:05:00,246.2,246.41,244.76,245.66,73834.0,245.4058,245.6151,243.9704,244.8675,73834.0
2025-04-04 11:10:00,245.85,248.17,245.57,247.73,69684.0,245.0569,247.3694,244.7778,246.9309,69684.0
2025-04-04 11:15:00,247.76,248.71,247.26,247.36,66024.0,246.9608,247.9077,246.4624,246.5621,66024.0
2025-04-04 11:20:00,247.43,248.55,247.2,248.46,36581.0,246.6318,247.7482,246.4026,247.6585,36581.0
2025-04-04 11:25:00,248.34,248.34,245.71,246.0,57580.0,247.5389,247.5389,244.9174,245.2064,57580.0
2025-04-04 11:30:00,245.92,246.51,245.35,245.59,43929.0,245.1267,245.7148,244.5585,244.7978,43929.0
2025-04-04 11:35:00,245.72,245.83,244.49,244.8,43022.0,244.9273,245.037,243.7013,244.0103,43022.0
2025-04-04 11:40:00,244.89,245.71,244.49,245.16,65684.0,244.1,244.9174,243.7013,244.3691,65684.0
2025-04-04 11:45:00,245.19,246.59,244.78,246.4,30384.0,244.3991,245.7945,243.9904,245.6051,30384.0
2025-04-04 11:50:00,246.2,246.35,244.44,244.78,55427.0,245.4058,245.5553,243.6515,243.9904,55427.0
2025-04-04 11:55:00,244.67,245.45,244.01,244.01,34998.0,243.8807,244.6582,243.2229,243.2229,34998.0
2025-04-04 12:00:00,244.01,245.0,243.96,244.33,45377.0,243.2229,244.2097,243.173,243.5418,45377.0
2025-04-04 12:05:00,244.36,245.34,244.21,244.57,48903.0,243.5717,244.5486,243.4222,243.7811,48903.0
2025-04-04 12:10:00,244.49,245.67,244.38,245.35,51846.0,243.7013,244.8775,243.5917,244.5585,51846.0
2025-04-04 12:15:00,245.33,245.51,243.38,243.6,40493.0,244.5386,244.718,242.5949,242.8142,40493.0
2025-04-04 12:20:00,243.59,243.92,243.17,243.47,41345.0,242.8042,243.1331,242.3856,242.6846,41345.0
2025-04-04 12:25:00,243.59,244.12,243.07,243.69,36165.0,242.8042,243.3325,242.2859,242.9039,36165.0
2025-04-04 12:30:00,243.6,243.78,242.65,242.69,66887.0,242.8142,242.9936,241.8672,241.9071,66887.0
2025-04-04 12:35:00,242.69,244.33,242.52,244.23,40570.0,241.9071,243.5418,241.7377,243.4421,40570.0
2025-04-04 12:40:00,244.14,244.41,243.04,243.15,22549.0,243.3524,243.6216,242.256,242.3656,22549.0
2025-04-04 12:45:00,243.11,243.25,242.72,242.75,28514.0,242.3258,242.4653,241.937,241.9669,28514.0
2025-04-04 12:50:00,242.77,243.4,242.58,242.76,24883.0,241.9869,242.6148,241.7975,241.9769,24883.0
2025-04-04 12:55:00,242.8,243.46,242.49,242.97,30651.0,242.0168,242.6746,241.7078,242.1862,30651.0
2025-04-04 13:00:00,243.1,244.11,242.62,243.55,54931.0,242.3158,243.3225,241.8373,242.7643,54931.0
2025-04-04 13:05:00,243.54,243.75,242.99,243.52,33026.0,242.7544,242.9637,242.2061,242.7344,33026.0
2025-04-04 13:10:00,243.43,243.56,242.74,242.93,29630.0,242.6447,242.7743,241.957,242.1463,29630.0
2025-04-04 13:15:00,242.82,243.4,242.67,243.4,41763.0,242.0367,242.6148,241.8872,242.6148,41763.0
2025-04-04 13:20:00,243.38,244.15,243.25,244.11,23914.0,242.5949,243.3624,242.4653,243.3225,23914.0
2025-04-04 13:25:00,244.19,245.0,244.06,244.54,33021.0,243.4023,244.2097,243.2727,243.7511,33021.0
2025-04-04 13:30:00,244.44,245.0,243.9,244.67,55412.0,243.6515,244.2097,243.1132,243.8807,55412.0
2025-04-04 13:35:00,244.59,245.75,244.59,245.44,43764.0,243.801,244.9572,243.801,244.6482,43764.0
2025-04-04 13:40:00,245.43,245.68,245.0,245.21,24637.0,244.6383,244.8875,244.2097,244.419,24637.0
2025-04-04 13:45:00,245.05,245.71,244.67,245.51,26010.0,244.2595,244.9174,243.8807,244.718,26010.0
2025-04-04 13:50:00,245.62,245.73,244.67,245.23,35573.0,244.8277,244.9373,243.8807,244.4389,35573.0
2025-04-04 13:55:00,245.31,245.95,244.65,245.95,29512.0,244.5187,245.1566,243.8608,245.1566,29512.0
2025-04-04 14:00:00,245.93,246.51,245.67,245.85,41497.0,245.1367,245.7148,244.8775,245.0569,41497.0
2025-04-04 14:05:00,245.88,245.99,244.63,244.67,17852.0,245.0868,245.1965,243.8409,243.8807,17852.0
2025-04-04 14:10:00,244.67,244.84,244.05,244.08,24132.0,243.8807,244.0502,243.2627,243.2926,24132.0
2025-04-04 14:15:00,244.08,244.09,243.59,243.69,24233.0,243.2926,243.3026,242.8042,242.9039,24233.0
2025-04-04 14:20:00,243.73,244.08,243.39,243.48,31870.0,242.9438,243.2926,242.6049,242.6946,31870.0
2025-04-04 14:25:00,243.43,243.52,242.86,242.91,26927.0,242.6447,242.7344,242.0766,242.1264,26927.0
2025-04-04 14:30:00,242.96,243.49,242.86,243.25,72651.0,242.1762,242.7045,242.0766,242.4653,72651.0
2025-04-04 14:35:00,243.26,243.62,242.36,242.71,67652.0,242.4753,242.8341,241.5782,241.9271,67652.0
2025-04-04 14:40:00,242.69,242.82,241.48,241.48,35210.0,241.9071,242.0367,240.701,240.701,35210.0
2025-04-04 14:45:00,241.48,243.03,241.48,242.84,39356.0,240.701,242.246,240.701,242.0566,39356.0
2025-04-04 14:50:00,242.81,243.27,242.26,243.09,42370.0,242.0267,242.4852,241.4785,242.3058,42370.0
2025-04-04 14:55:00,243.08,243.29,242.16,242.66,38886.0,242.2959,242.5052,241.3788,241.8772,38886.0
2025-04-04 15:00:00,242.84,243.18,241.98,242.29,50607.0,242.0566,242.3955,241.1994,241.5084,50607.0
2025-04-04 15:05:00,242.34,242.44,241.84,242.1,54383.0,241.5582,241.6579,241.0599,241.319,54383.0
2025-04-04 15:10:00,242.18,243.46,241.94,243.2,60493.0,241.3988,242.6746,241.1595,242.4155,60493.0
2025-04-04 15:15:00,243.12,243.12,241.75,242.15,55629.0,242.3357,242.3357,240.9701,241.3689,55629.0
2025-04-04 15:20:00,242.06,243.84,242.06,243.32,56127.0,241.2791,243.0534,241.2791,242.5351,56127.0
2025-04-04 15:25:00,243.44,243.93,242.8,243.57,32816.0,242.6547,243.1431,242.0168,242.7843,32816.0
2025-04-04 15:30:00,243.45,244.92,243.2,244.53,45964.0,242.6647,244.1299,242.4155,243.7412,45964.0
2025-04-04 15:35:00,244.62,245.04,243.3,243.63,70462.0,243.8309,244.2495,242.5151,242.8441,70462.0
2025-04-04 15:40:00,243.63,243.93,242.34,242.96,106122.0,242.8441,243.1431,241.5582,242.1762,106122.0
2025-04-04 15:45:00,242.84,243.65,241.82,242.05,100717.0,242.0566,242.864,241.0399,241.2692,100717.0
2025-04-04 15:50:00,241.84,242.21,240.83,241.01,128878.0,241.0599,241.4287,240.0531,240.2325,128878.0
2025-04-04 15:55:00,240.97,241.03,239.53,240.62,434313.0,240.1927,240.2525,238.7573,239.8438,434313.0
2025-04-07 09:30:00,230.0,236.83,230.0,236.04,610807.0,229.2581,236.066,229.2581,235.2786,610807.0
2025-04-07 09:35:00,235.58,237.0,234.55,235.68,199155.0,234.8201,236.2355,233.7934,234.9197,199155.0
2025-04-07 09:40:00,235.68,236.12,231.64,232.38,199601.0,234.9197,235.3583,230.8928,231.6304,199601.0
2025-04-07 09:45:00,232.49,235.41,231.61,234.81,89308.0,231.74,234.6506,230.8629,234.0525,89308.0
2025-04-07 09:50:00,234.64,238.68,234.57,237.98,190755.0,233.8831,237.9101,233.8133,237.2123,190755.0
2025-04-07 09:55:00,238.1,239.95,237.51,239.49,233307.0,237.3319,239.176,236.7438,238.7174,233307.0
2025-04-07 10:00:00,239.29,241.08,239.07,240.11,197980.0,238.5181,240.3023,238.2988,239.3354,197980.0
2025-04-07 10:05:00,239.92,241.47,239.01,239.43,232169.0,239.1461,240.6911,238.239,238.6576,232169.0
2025-04-07 10:10:00,239.26,249.7,239.26,248.23,297315.0,238.4882,248.8945,238.4882,247.4292,297315.0
2025-04-07 10:15:00,248.25,252.95,247.69,249.06,377899.0,247.4492,252.134,246.891,248.2566,377899.0
2025-04-07 10:20:00,249.03,249.03,240.91,241.25,178449.0,248.2267,248.2267,240.1329,240.4718,178449.0
2025-04-07 10:25:00,241.25,243.76,239.64,240.28,180141.0,240.4718,242.9737,238.867,239.5049,180141.0
2025-04-07 10:30:00,240.25,244.0,239.75,240.45,123848.0,239.475,243.2129,238.9766,239.6743,123848.0
2025-04-07 10:35:00,240.17,240.98,238.41,239.05,84750.0,239.3952,240.2026,237.6409,238.2789,84750.0
2025-04-07 10:40:00,238.69,241.63,238.56,241.6,110501.0,237.92,240.8505,237.7904,240.8206,110501.0
2025-04-07 10:45:00,241.66,242.09,240.23,241.88,93555.0,240.8804,241.3091,239.4551,241.0997,93555.0
2025-04-07 10:50:00,242.18,246.48,241.88,245.95,140100.0,241.3988,245.6849,241.0997,245.1566,140100.0
2025-04-07 10:55:00,245.79,245.91,244.1,244.68,82271.0,244.9971,245.1167,243.3126,243.8907,82271.0
2025-04-07 11:00:00,244.62,246.27,243.99,245.7,123914.0,243.8309,245.4756,243.2029,244.9074,123914.0
2025-04-07 11:05:00,245.54,245.54,242.55,242.55,76899.0,244.7479,244.7479,241.7676,241.7676,76899.0
2025-04-07 11:10:00,242.53,243.99,239.48,239.74,69395.0,241.7476,243.2029,238.7075,238.9666,69395.0
2025-04-07 11:15:00,239.78,241.04,238.16,241.0,98119.0,239.0065,240.2624,237.3917,240.2226,98119.0
2025-04-07 11:20:00,240.62,242.11,239.0,239.83,131351.0,239.8438,241.329,238.229,239.0563,131351.0
2025-04-07 11:25:00,239.82,240.16,238.85,239.23,54747.0,239.0464,239.3853,238.0795,238.4583,54747.0
2025-04-07 11:30:00,239.37,241.18,239.37,240.65,50164.0,238.5978,240.402,238.5978,239.8737,50164.0
2025-04-07 11:35:00,240.48,242.95,240.48,241.62,60238.0,239.7042,242.1663,239.7042,240.8406,60238.0
2025-04-07 11:40:00,241.52,243.61,241.52,243.49,105108.0,240.7409,242.8241,240.7409,242.7045,105108.0
2025-04-07 11:45:00,243.47,243.57,242.13,242.7,62390.0,242.6846,242.7843,241.3489,241.9171,62390.0
2025-04-07 11:50:00,242.7,243.47,241.34,241.43,70305.0,241.9171,242.6846,240.5615,240.6512,70305.0
2025-04-07 11:55:00,241.47,242.2,240.94,241.19,64322.0,240.6911,241.4187,240.1628,240.412,64322.0
2025-04-07 12:00:00,241.13,241.24,240.02,240.98,99041.0,240.3521,240.4618,239.2457,240.2026,99041.0
2025-04-07 12:05:00,240.97,241.01,239.68,239.8,80045.0,240.1927,240.2325,238.9068,239.0264,80045.0
2025-04-07 12:10:00,239.63,241.3,239.15,240.31,109250.0,238.857,240.5216,238.3785,239.5348,109250.0
2025-04-07 12:15:00,240.36,241.02,239.92,240.79,119409.0,239.5846,240.2425,239.1461,240.0132,119409.0
2025-04-07 12:20:00,240.65,241.19,239.33,241.03,83888.0,239.8737,240.412,238.558,240.2525,83888.0
2025-04-07 12:25:00,241.15,242.69,241.15,242.07,30120.0,240.3721,241.9071,240.3721,241.2891,30120.0
2025-04-07 12:30:00,241.91,243.18,241.73,242.73,24826.0,241.1296,242.3955,240.9502,241.947,24826.0
2025-04-07 12:35:00,242.66,242.68,241.5,241.68,26932.0,241.8772,241.8971,240.721,240.9004,26932.0
2025-04-07 12:40:00,241.63,241.98,239.94,240.5,28469.0,240.8505,241.1994,239.166,239.7242,28469.0
2025-04-07 12:45:00,240.31,240.31,239.24,239.8,30643.0,239.5348,239.5348,238.4682,239.0264,30643.0
2025-04-07 12:50:00,239.81,240.26,239.28,239.98,32112.0,239.0364,239.485,238.5081,239.2059,32112.0
2025-04-07 12:55:00,240.03,240.17,238.53,238.99,37331.0,239.2557,239.3952,237.7605,238.2191,37331.0
2025-04-07 13:00:00,239.09,242.9,239.09,239.44,73724.0,238.3187,242.1164,238.3187,238.6676,73724.0
2025-04-07 13:05:00,239.86,240.22,238.7,239.5,30283.0,239.0862,239.4451,237.93,238.7274,30283.0
2025-04-07 13:10:00,239.5,242.18,239.09,241.96,40418.0,238.7274,241.3988,238.3187,241.1795,40418.0
2025-04-07 13:15:00,241.98,243.06,241.53,242.75,48273.0,241.1994,242.2759,240.7509,241.9669,48273.0
2025-04-07 13:20:00,242.86,243.02,241.87,242.34,44782.0,242.0766,242.2361,241.0898,241.5582,44782.0
2025-04-07 13:25:00,242.26,243.75,241.93,243.41,36675.0,241.4785,242.9637,241.1496,242.6248,36675.0
2025-04-07 13:30:00,243.41,243.44,241.81,242.97,53344.0,242.6248,242.6547,241.03,242.1862,53344.0
2025-04-07 13:35:00,242.78,244.55,242.46,244.28,41795.0,241.9968,243.7611,241.6779,243.492,41795.0
2025-04-07 13:40:00,244.3,245.29,243.23,245.17,56344.0,243.5119,244.4987,242.4454,244.3791,56344.0
2025-04-07 13:45:00,245.21,246.68,243.89,245.14,59762.0,244.419,245.8842,243.1032,244.3492,59762.0
2025-04-07 13:50:00,245.27,245.77,244.37,245.45,71928.0,244.4788,244.9772,243.5817,244.6582,71928.0
2025-04-07 13:55:00,245.24,245.91,244.66,245.58,62567.0,244.4489,245.1167,243.8708,244.7878,62567.0
2025-04-07 14:00:00,245.71,246.07,244.67,245.26,45144.0,244.9174,245.2762,243.8807,244.4688,45144.0
2025-04-07 14:05:00,245.16,245.18,243.64,244.36,53988.0,244.3691,244.3891,242.8541,243.5717,53988.0
2025-04-07 14:10:00,244.36,245.39,243.37,243.81,41025.0,243.5717,244.5984,242.5849,243.0235,41025.0
2025-04-07 14:15:00,244.01,245.99,243.72,245.63,38048.0,243.2229,245.1965,242.9338,244.8376,38048.0
2025-04-07 14:20:00,245.63,246.32,245.01,245.79,57437.0,244.8376,245.5254,244.2196,244.9971,57437.0
2025-04-07 14:25:00,245.71,245.76,243.05,243.18,42024.0,244.9174,244.9672,242.266,242.3955,42024.0
2025-04-07 14:30:00,243.3,244.78,243.21,244.49,54747.0,242.5151,243.9904,242.4254,243.7013,54747.0
2025-04-07 14:35:00,244.63,245.84,244.46,245.58,45150.0,243.8409,245.047,243.6714,244.7878,45150.0
2025-04-07 14:40:00,245.36,245.87,244.59,244.69,55222.0,244.5685,245.0769,243.801,243.9007,55222.0
2025-04-07 14:45:00,244.69,245.24,243.95,244.45,46635.0,243.9007,244.4489,243.1631,243.6614,46635.0
2025-04-07 14:50:00,244.25,244.72,242.77,242.83,46927.0,243.4621,243.9306,241.9869,242.0467,46927.0
2025-04-07 14:55:00,242.83,243.08,242.14,242.48,34073.0,242.0467,242.2959,241.3589,241.6978,34073.0
2025-04-07 15:00:00,242.68,244.26,242.46,243.0,57844.0,241.8971,243.4721,241.6779,242.2161,57844.0
2025-04-07 15:05:00,243.03,243.29,241.99,242.0,48567.0,242.246,242.5052,241.2094,241.2193,48567.0
2025-04-07 15:10:00,242.01,242.47,241.5,242.04,63902.0,241.2293,241.6878,240.721,241.2592,63902.0
2025-04-07 15:15:00,241.99,243.31,241.3,242.91,62427.0,241.2094,242.5251,240.5216,242.1264,62427.0
2025-04-07 15:20:00,242.9,243.39,242.12,242.23,59912.0,242.1164,242.6049,241.339,241.4486,59912.0
2025-04-07 15:25:00,242.44,242.67,241.6,241.62,52794.0,241.6579,241.8872,240.8206,240.8406,52794.0
2025-04-07 15:30:00,241.68,244.6,241.66,244.01,53734.0,240.9004,243.811,240.8804,243.2229,53734.0
2025-04-07 15:35:00,244.09,244.62,243.02,243.03,75849.0,243.3026,243.8309,242.2361,242.246,75849.0
2025-04-07 15:40:00,243.09,243.35,241.74,242.01,64798.0,242.3058,242.565,240.9602,241.2293,64798.0
2025-04-07 15:45:00,242.06,243.02,242.03,242.83,72329.0,241.2791,242.2361,241.2492,242.0467,72329.0
2025-04-07 15:50:00,242.62,243.5,242.12,243.25,79827.0,241.8373,242.7145,241.339,242.4653,79827.0
2025-04-07 15:55:00,243.44,244.7,243.35,244.27,297562.0,242.6547,243.9106,242.565,243.482,297562.0
2025-04-08 09:30:00,253.95,255.0,251.64,253.01,290222.0,253.1308,254.1774,250.8282,252.1938,290222.0
2025-04-08 09:35:00,253.02,253.39,250.0,251.14,129935.0,252.2038,252.5726,249.1935,250.3299,129935.0
2025-04-08 09:40:00,251.14,252.8,249.9,252.36,165432.0,250.3299,251.9845,249.0939,251.5459,165432.0
2025-04-08 09:45:00,252.36,253.89,251.83,251.94,115805.0,251.5459,253.071,251.0176,251.1273,115805.0
2025-04-08 09:50:00,251.95,254.09,251.51,253.9,127997.0,251.1372,253.2703,250.6987,253.081,127997.0
2025-04-08 09:55:00,253.87,255.24,253.47,255.18,88653.0,253.0511,254.4166,252.6523,254.3568,88653.0
2025-04-08 10:00:00,255.13,256.37,254.75,255.98,132084.0,254.307,255.543,253.9282,255.1542,132084.0
2025-04-08 10:05:00,255.97,256.86,255.05,255.83,95046.0,255.1443,256.0314,254.2272,255.0047,95046.0
2025-04-08 10:10:00,255.94,256.47,254.86,256.29,91101.0,255.1144,255.6427,254.0379,255.4632,91101.0
2025-04-08 10:15:00,256.3,257.39,255.89,256.7,94774.0,255.4732,256.5597,255.0645,255.8719,94774.0
2025-04-08 10:20:00,256.65,256.94,255.5,255.71,68804.0,255.8221,256.1111,254.6758,254.8851,68804.0
2025-04-08 10:25:00,255.68,256.85,255.44,255.51,84354.0,254.8552,256.0214,254.616,254.6858,84354.0
2025-04-08 10:30:00,255.51,255.76,254.34,255.04,59106.0,254.6858,254.935,253.5195,254.2173,59106.0
2025-04-08 10:35:00,255.06,255.33,254.09,254.77,54298.0,254.2372,254.5063,253.2703,253.9481,54298.0
2025-04-08 10:40:00,254.76,254.77,253.45,253.72,68934.0,253.9382,253.9481,252.6324,252.9015,68934.0
2025-04-08 10:45:00,253.75,254.04,252.85,253.07,70896.0,252.9314,253.2205,252.0343,252.2536,70896.0
2025-04-08 10:50:00,253.08,253.47,252.19,252.19,37475.0,252.2636,252.6523,251.3765,251.3765,37475.0
2025-04-08 10:55:00,252.29,252.29,251.24,251.72,43524.0,251.4761,251.4761,250.4295,250.908,43524.0
2025-04-08 11:00:00,251.78,252.67,251.63,252.35,74555.0,250.9678,251.8549,250.8183,251.536,74555.0
2025-04-08 11:05:00,252.23,252.37,251.15,252.17,73157.0,251.4163,251.5559,250.3398,251.3565,73157.0
2025-04-08 11:10:00,252.19,252.44,251.26,251.77,54588.0,251.3765,251.6257,250.4495,250.9578,54588.0
2025-04-08 11:15:00,251.86,251.97,250.66,251.28,56764.0,251.0475,251.1572,249.8514,250.4694,56764.0
2025-04-08 11:20:00,251.24,252.07,250.63,251.07,142355.0,250.4295,251.2569,249.8215,250.2601,142355.0
2025-04-08 11:25:00,251.05,251.58,250.7,251.04,57276.0,250.2401,250.7684,249.8913,250.2302,57276.0
2025-04-08 11:30:00,250.94,252.19,250.93,251.72,22574.0,250.1305,251.3765,250.1205,250.908,22574.0
2025-04-08 11:35:00,251.7,253.01,251.6,252.82,33106.0,250.8881,252.1938,250.7884,252.0044,33106.0
2025-04-08 11:40:00,252.77,253.54,252.72,252.88,25769.0,251.9546,252.7221,251.9048,252.0642,25769.0
2025-04-08 11:45:00,253.0,253.26,251.74,251.83,33398.0,252.1839,252.443,250.9279,251.0176,33398.0
2025-04-08 11:50:00,251.87,251.99,251.08,251.74,26571.0,251.0575,251.1771,250.2701,250.9279,26571.0
2025-04-08 11:55:00,251.84,252.71,251.68,252.47,29360.0,251.0276,251.8948,250.8681,251.6556,29360.0
2025-04-08 12:00:00,252.37,252.48,251.86,252.14,31645.0,251.5559,251.6655,251.0475,251.3266,31645.0
2025-04-08 12:05:00,252.23,252.68,251.61,251.95,24649.0,251.4163,251.8649,250.7983,251.1372,24649.0
2025-04-08 12:10:00,251.95,252.56,251.67,251.69,21441.0,251.1372,251.7453,250.8581,250.8781,21441.0
2025-04-08 12:15:00,251.58,251.75,250.57,250.77,53354.0,250.7684,250.9379,249.7617,249.9611,53354.0
2025-04-08 12:20:00,250.77,250.95,249.52,249.52,66187.0,249.9611,250.1405,248.7151,248.7151,66187.0
2025-04-08 12:25:00,249.48,250.3,249.31,250.24,37161.0,248.6752,249.4926,248.5058,249.4328,37161.0
2025-04-08 12:30:00,250.4,250.67,248.99,249.55,60011.0,249.5922,249.8614,248.1868,248.745,60011.0
2025-04-08 12:35:00,249.52,249.85,248.2,248.45,34083.0,248.7151,249.044,247.3993,247.6485,34083.0
2025-04-08 12:40:00,248.27,248.71,247.49,248.08,33338.0,247.4691,247.9077,246.6916,247.2797,33338.0
2025-04-08 12:45:00,248.02,249.79,247.77,248.92,62441.0,247.2199,248.9842,246.9707,248.117,62441.0
2025-04-08 12:50:00,249.17,249.37,248.53,248.75,17856.0,248.3662,248.5656,247.7283,247.9476,17856.0
2025-04-08 12:55:00,249.05,249.53,247.68,247.68,36837.0,248.2466,248.7251,246.881,246.881,36837.0
2025-04-08 13:00:00,247.86,248.48,247.41,248.32,28763.0,247.0604,247.6784,246.6119,247.519,28763.0
2025-04-08 13:05:00,248.38,248.85,246.72,246.72,33156.0,247.5788,248.0472,245.9241,245.9241,33156.0
2025-04-08 13:10:00,246.77,246.95,245.72,246.81,61985.0,245.974,246.1534,244.9273,246.0138,61985.0
2025-04-08 13:15:00,246.84,247.97,246.74,247.28,57101.0,246.0437,247.1701,245.9441,246.4823,57101.0
2025-04-08 13:20:00,247.15,247.4,246.55,246.97,33848.0,246.3527,246.6019,245.7547,246.1733,33848.0
2025-04-08 13:25:00,246.78,247.19,245.87,245.95,45005.0,245.9839,246.3926,245.0769,245.1566,45005.0
2025-04-08 13:30:00,245.94,246.72,245.46,245.75,33929.0,245.1466,245.9241,244.6682,244.9572,33929.0
2025-04-08 13:35:00,245.84,247.44,245.77,247.2,55221.0,245.047,246.6418,244.9772,246.4026,55221.0
2025-04-08 13:40:00,246.99,249.32,246.99,248.72,53630.0,246.1932,248.5157,246.1932,247.9177,53630.0
2025-04-08 13:45:00,248.67,248.7,247.39,247.79,26823.0,247.8678,247.8977,246.592,246.9907,26823.0
2025-04-08 13:50:00,247.71,248.64,247.31,247.56,39894.0,246.9109,247.8379,246.5122,246.7614,39894.0
2025-04-08 13:55:00,247.6,248.58,247.53,248.22,25135.0,246.8013,247.7781,246.7315,247.4193,25135.0
2025-04-08 14:00:00,248.3,248.43,247.52,247.79,26908.0,247.499,247.6286,246.7215,246.9907,26908.0
2025-04-08 14:05:00,247.7,247.73,246.7,247.18,24084.0,246.901,246.9309,245.9042,246.3826,24084.0
2025-04-08 14:10:00,247.24,247.43,246.71,246.92,21160.0,246.4424,246.6318,245.9141,246.1235,21160.0
2025-04-08 14:15:00,246.96,248.4,246.96,248.19,21024.0,246.1633,247.5987,246.1633,247.3894,21024.0
2025-04-08 14:20:00,248.16,248.3,247.45,247.88,20180.0,247.3595,247.499,246.6518,247.0804,20180.0
2025-04-08 14:25:00,247.76,247.76,246.14,246.28,27752.0,246.9608,246.9608,245.346,245.4855,27752.0
2025-04-08 14:30:00,246.36,249.37,246.36,246.78,77558.0,245.5653,248.5656,245.5653,245.9839,77558.0
2025-04-08 14:35:00,246.78,246.99,245.73,246.5,35128.0,245.9839,246.1932,244.9373,245.7048,35128.0
2025-04-08 14:40:00,246.66,246.66,245.9,246.1,26721.0,245.8643,245.8643,245.1068,245.3061,26721.0
2025-04-08 14:45:00,246.01,247.02,246.0,246.69,37079.0,245.2164,246.2231,245.2064,245.8942,37079.0
2025-04-08 14:50:00,246.69,246.93,246.16,246.46,37278.0,245.8942,246.1334,245.3659,245.665,37278.0
2025-04-08 14:55:00,246.6,246.68,245.91,246.16,29608.0,245.8045,245.8842,245.1167,245.3659,29608.0
2025-04-08 15:00:00,246.06,246.27,244.58,244.96,22480.0,245.2662,245.4756,243.791,244.1698,22480.0
2025-04-08 15:05:00,245.05,245.17,244.11,244.19,51781.0,244.2595,244.3791,243.3225,243.4023,51781.0
2025-04-08 15:10:00,244.0,244.45,242.69,242.77,46580.0,243.2129,243.6614,241.9071,241.9869,46580.0
2025-04-08 15:15:00,242.83,243.08,241.58,242.18,62167.0,242.0467,242.2959,240.8007,241.3988,62167.0
2025-04-08 15:20:00,242.21,243.59,241.9,243.48,52077.0,241.4287,242.8042,241.1197,242.6946,52077.0
2025-04-08 15:25:00,243.48,244.62,243.48,244.06,37182.0,242.6946,243.8309,242.6946,243.2727,37182.0
2025-04-08 15:30:00,243.93,244.16,243.06,243.34,48816.0,243.1431,243.3724,242.2759,242.555,48816.0
2025-04-08 15:35:00,243.31,243.34,241.14,241.29,38800.0,242.5251,242.555,240.3621,240.5116,38800.0
2025-04-08 15:40:00,241.39,242.53,241.0,241.16,63680.0,240.6113,241.7476,240.2226,240.3821,63680.0
2025-04-08 15:45:00,241.1,241.77,240.44,240.5,60002.0,240.3222,240.9901,239.6644,239.7242,60002.0
2025-04-08 15:50:00,240.54,243.93,240.26,243.74,151584.0,239.7641,243.1431,239.485,242.9537,151584.0
2025-04-08 15:55:00,243.54,244.47,242.82,244.04,386154.0,242.7544,243.6814,242.0367,243.2528,386154.0
2025-04-09 09:30:00,240.9,245.03,240.9,242.69,206211.0,240.1229,244.2396,240.1229,241.9071,206211.0
2025-04-09 09:35:00,242.83,244.7,241.73,244.45,91307.0,242.0467,243.9106,240.9502,243.6614,91307.0
2025-04-09 09:40:00,244.66,245.62,243.03,243.16,120711.0,243.8708,244.8277,242.246,242.3756,120711.0
2025-04-09 09:45:00,243.19,243.59,242.21,243.11,91800.0,242.4055,242.8042,241.4287,242.3258,91800.0
2025-04-09 09:50:00,243.25,244.91,243.08,244.58,77610.0,242.4653,244.12,242.2959,243.791,77610.0
2025-04-09 09:55:00,244.42,244.57,242.79,242.91,60722.0,243.6315,243.7811,242.0068,242.1264,60722.0
2025-04-09 10:00:00,242.79,245.73,242.79,244.85,63190.0,242.0068,244.9373,242.0068,244.0601,63190.0
2025-04-09 10:05:00,244.82,244.88,243.21,243.94,124974.0,244.0302,244.0901,242.4254,243.1531,124974.0
2025-04-09 10:10:00,244.02,244.98,242.73,243.25,53152.0,243.2328,244.1897,241.947,242.4653,53152.0
2025-04-09 10:15:00,243.22,244.19,243.07,243.96,41699.0,242.4354,243.4023,242.2859,243.173,41699.0
2025-04-09 10:20:00,243.96,244.5,242.59,244.06,42463.0,243.173,243.7113,241.8074,243.2727,42463.0
2025-04-09 10:25:00,244.23,244.43,243.05,244.1,50345.0,243.4421,243.6415,242.266,243.3126,50345.0
2025-04-09 10:30:00,243.9,246.4,243.74,246.09,66008.0,243.1132,245.6051,242.9537,245.2961,66008.0
2025-04-09 10:35:00,245.99,246.44,243.98,244.44,66589.0,245.1965,245.645,243.193,243.6515,66589.0
2025-04-09 10:40:00,244.29,244.35,243.32,243.32,43038.0,243.502,243.5618,242.5351,242.5351,43038.0
2025-04-09 10:45:00,243.54,244.87,243.26,243.26,55436.0,242.7544,244.0801,242.4753,242.4753,55436.0
2025-04-09 10:50:00,243.44,243.44,241.69,242.35,74189.0,242.6547,242.6547,240.9103,241.5682,74189.0
2025-04-09 10:55:00,242.35,242.64,241.4,241.88,80448.0,241.5682,241.8573,240.6213,241.0997,80448.0
2025-04-09 11:00:00,241.77,242.75,241.56,242.7,55118.0,240.9901,241.9669,240.7808,241.9171,55118.0
2025-04-09 11:05:00,242.56,244.06,242.53,243.63,54748.0,241.7775,243.2727,241.7476,242.8441,54748.0
2025-04-09 11:10:00,243.64,243.93,242.76,243.15,34453.0,242.8541,243.1431,241.9769,242.3656,34453.0
2025-04-09 11:15:00,243.28,244.78,243.25,244.02,55079.0,242.4952,243.9904,242.4653,243.2328,55079.0
2025-04-09 11:20:00,244.02,245.19,244.02,245.17,66290.0,243.2328,244.3991,243.2328,244.3791,66290.0
2025-04-09 11:25:00,245.04,245.18,244.24,244.34,73903.0,244.2495,244.3891,243.4521,243.5518,73903.0
2025-04-09 11:30:00,244.38,244.92,243.37,243.67,56355.0,243.5917,244.1299,242.5849,242.884,56355.0
2025-04-09 11:35:00,243.67,243.97,242.77,242.88,45998.0,242.884,243.183,241.9869,242.0965,45998.0
2025-04-09 11:40:00,242.92,243.17,241.84,242.22,38174.0,242.1364,242.3856,241.0599,241.4386,38174.0
2025-04-09 11:45:00,242.25,244.16,242.24,243.32,52956.0,241.4685,243.3724,241.4586,242.5351,52956.0
2025-04-09 11:50:00,243.21,244.06,242.97,243.3,96290.0,242.4254,243.2727,242.1862,242.5151,96290.0
2025-04-09 11:55:00,243.34,243.36,242.06,242.56,49813.0,242.555,242.575,241.2791,241.7775,49813.0
2025-04-09 12:00:00,242.56,242.57,241.3,242.13,34467.0,241.7775,241.7875,240.5216,241.3489,34467.0
2025-04-09 12:05:00,242.13,243.15,242.09,243.09,35256.0,241.3489,242.3656,241.3091,242.3058,35256.0
2025-04-09 12:10:00,242.96,244.31,242.72,244.19,25655.0,242.1762,243.5219,241.937,243.4023,25655.0
2025-04-09 12:15:00,244.02,244.44,243.52,244.24,23303.0,243.2328,243.6515,242.7344,243.4521,23303.0
2025-04-09 12:20:00,244.11,244.28,243.73,243.86,19489.0,243.3225,243.492,242.9438,243.0733,19489.0
2025-04-09 12:25:00,243.73,245.0,243.72,244.21,36771.0,242.9438,244.2097,242.9338,243.4222,36771.0
2025-04-09 12:30:00,244.13,244.72,243.9,244.42,22777.0,243.3425,243.9306,243.1132,243.6315,22777.0
2025-04-09 12:35:00,244.5,245.0,244.41,244.54,26444.0,243.7113,244.2097,243.6216,243.7511,26444.0
2025-04-09 12:40:00,244.68,244.81,243.98,244.29,23846.0,243.8907,244.0203,243.193,243.502,23846.0
2025-04-09 12:45:00,244.47,244.59,243.81,244.34,38817.0,243.6814,243.801,243.0235,243.5518,38817.0
2025-04-09 12:50:00,244.34,244.73,243.66,244.24,77727.0,243.5518,243.9405,242.874,243.4521,77727.0
2025-04-09 12:55:00,244.29,245.49,244.15,244.88,86217.0,243.502,244.6981,243.3624,244.0901,86217.0
2025-04-09 13:00:00,244.98,247.2,244.76,247.04,131437.0,244.1897,246.4026,243.9704,246.2431,131437.0
2025-04-09 13:05:00,247.02,247.14,245.31,245.43,87843.0,246.2231,246.3428,244.5187,244.6383,87843.0
2025-04-09 13:10:00,245.58,245.68,244.79,245.4,50210.0,244.7878,244.8875,244.0003,244.6084,50210.0
2025-04-09 13:15:00,245.46,250.63,242.66,250.04,146106.0,244.6682,249.8215,241.8772,249.2334,146106.0
2025-04-09 13:20:00,250.12,257.4,248.04,256.94,650662.0,249.3131,256.5697,247.2399,256.1111,650662.0
2025-04-09 13:25:00,256.44,261.35,254.7,254.78,311678.0,255.6128,260.5069,253.8784,253.9581,311678.0
2025-04-09 13:30:00,255.11,259.68,254.11,258.89,274210.0,254.2871,258.8423,253.2903,258.0549,274210.0
2025-04-09 13:35:00,259.23,262.25,256.88,257.13,190078.0,258.3938,261.404,256.0513,256.3005,190078.0
2025-04-09 13:40:00,257.59,258.73,255.85,256.7,121877.0,256.7591,257.8954,255.0247,255.8719,121877.0
2025-04-09 13:45:00,256.76,260.25,256.44,259.17,171424.0,255.9317,259.4105,255.6128,258.334,171424.0
2025-04-09 13:50:00,259.16,260.77,257.6,260.7,162244.0,258.324,259.9288,256.769,259.859,162244.0
2025-04-09 13:55:00,260.65,263.69,259.79,263.1,141430.0,259.8092,262.8394,258.952,262.2513,141430.0
2025-04-09 14:00:00,262.79,265.0,262.79,264.21,139279.0,261.9423,264.1451,261.9423,263.3577,139279.0
2025-04-09 14:05:00,264.11,264.65,260.9,262.62,104081.0,263.258,263.7963,260.0584,261.7728,104081.0
2025-04-09 14:10:00,262.32,264.02,261.24,262.55,126991.0,261.4738,263.1683,260.3973,261.703,126991.0
2025-04-09 14:15:00,262.6,265.66,261.81,263.9,104472.0,261.7529,264.803,260.9654,263.0487,104472.0
2025-04-09 14:20:00,263.83,265.82,262.29,265.25,99467.0,262.9789,264.9625,261.4439,264.3943,99467.0
2025-04-09 14:25:00,265.29,267.79,264.77,267.18,193575.0,264.4342,266.9261,263.9159,266.3181,193575.0
2025-04-09 14:30:00,267.09,268.17,265.01,265.85,81583.0,266.2284,267.3049,264.1551,264.9924,81583.0
2025-04-09 14:35:00,265.85,267.53,265.59,266.48,79639.0,264.9924,266.667,264.7332,265.6204,79639.0
2025-04-09 14:40:00,266.74,266.74,262.46,262.65,70186.0,265.8795,265.8795,261.6133,261.8027,70186.0
2025-04-09 14:45:00,262.85,263.84,262.03,263.24,120355.0,262.0021,262.9889,261.1847,262.3908,120355.0
2025-04-09 14:50:00,263.19,263.88,261.43,261.94,47744.0,262.341,263.0288,260.5867,261.095,47744.0
2025-04-09 14:55:00,261.68,262.01,260.51,260.67,61855.0,260.8359,261.1648,259.6696,259.8291,61855.0
2025-04-09 15:00:00,260.68,262.33,260.01,262.33,49243.0,259.8391,261.4838,259.1712,261.4838,49243.0
2025-04-09 15:05:00,262.25,262.83,261.18,262.34,38526.0,261.404,261.9821,260.3375,261.4937,38526.0
2025-04-09 15:10:00,262.25,263.48,262.16,263.37,51363.0,261.404,262.63,261.3143,262.5204,51363.0
2025-04-09 15:15:00,263.33,263.9,262.14,263.69,53202.0,262.4805,263.0487,261.2944,262.8394,53202.0
2025-04-09 15:20:00,263.72,265.38,263.69,264.69,154536.0,262.8693,264.5239,262.8394,263.8361,154536.0
2025-04-09 15:25:00,264.66,265.45,264.36,264.95,63893.0,263.8062,264.5937,263.5072,264.0953,63893.0
2025-04-09 15:30:00,264.95,266.09,264.49,265.49,114116.0,264.0953,265.2316,263.6368,264.6336,114116.0
2025-04-09 15:35:00,265.49,265.55,263.8,265.36,122657.0,264.6336,264.6934,262.949,264.504,122657.0
2025-04-09 15:40:00,265.31,265.75,264.57,265.13,121188.0,264.4541,264.8927,263.7165,264.2747,121188.0
2025-04-09 15:45:00,265.12,266.26,264.61,266.04,145502.0,264.2648,265.4011,263.7564,265.1818,145502.0
2025-04-09 15:50:00,266.13,267.0,265.66,265.78,176657.0,265.2715,266.1387,264.803,264.9226,176657.0
2025-04-09 15:55:00,265.83,266.21,264.45,265.14,413536.0,264.9725,265.3512,263.5969,264.2847,413536.0
2025-04-10 09:30:00,260.0,261.24,258.11,258.78,183667.0,259.5839,260.8219,257.6969,258.3658,183667.0
2025-04-10 09:35:00,259.27,259.5,257.79,258.07,53255.0,258.855,259.0847,257.3774,257.657,53255.0
2025-04-10 09:40:00,258.04,258.33,256.57,257.55,51232.0,257.627,257.9165,256.1594,257.1378,51232.0
2025-04-10 09:45:00,257.55,258.76,257.35,257.92,75041.0,257.1378,258.3459,256.9381,257.5072,75041.0
2025-04-10 09:50:00,258.1,258.53,256.87,257.12,55441.0,257.6869,258.1162,256.4589,256.7085,55441.0
2025-04-10 09:55:00,257.04,257.12,256.35,256.35,43443.0,256.6286,256.7085,255.9397,255.9397,43443.0
2025-04-10 10:00:00,256.35,257.2,255.98,256.87,61142.0,255.9397,256.7883,255.5703,256.4589,61142.0
2025-04-10 10:05:00,256.94,257.88,256.26,256.66,63129.0,256.5288,257.4673,255.8499,256.2492,63129.0
2025-04-10 10:10:00,256.52,256.69,254.87,255.71,109099.0,256.1094,256.2792,254.4621,255.3007,109099.0
2025-04-10 10:15:00,255.79,257.01,255.78,256.75,72965.0,255.3806,256.5987,255.3706,256.3391,72965.0
2025-04-10 10:20:00,256.7,257.64,256.12,257.35,106742.0,256.2891,257.2276,255.7101,256.9381,106742.0
2025-04-10 10:25:00,257.36,257.54,256.1,256.11,87874.0,256.9481,257.1278,255.6901,255.7001,87874.0
2025-04-10 10:30:00,256.25,257.44,256.15,257.31,114733.0,255.8399,257.028,255.74,256.8982,114733.0
2025-04-10 10:35:00,257.25,257.81,256.82,257.52,68866.0,256.8383,257.3974,256.409,257.1078,68866.0
2025-04-10 10:40:00,257.65,258.33,257.28,257.83,68402.0,257.2376,257.9165,256.8682,257.4173,68402.0
2025-04-10 10:45:00,257.92,258.63,257.51,257.65,62046.0,257.5072,258.2161,257.0979,257.2376,62046.0
2025-04-10 10:50:00,257.65,258.42,257.49,258.19,46074.0,257.2376,258.0064,257.0779,257.7768,46074.0
2025-04-10 10:55:00,258.3,258.43,256.93,256.99,40678.0,257.8866,258.0164,256.5188,256.5787,40678.0
2025-04-10 11:00:00,256.99,257.11,256.59,256.87,51244.0,256.5787,256.6985,256.1793,256.4589,51244.0
2025-04-10 11:05:00,256.78,258.35,256.64,258.35,44748.0,256.369,257.9365,256.2292,257.9365,44748.0
2025-04-10 11:10:00,258.5,258.72,257.25,257.38,66958.0,258.0863,258.3059,256.8383,256.9681,66958.0
2025-04-10 11:15:00,257.23,257.48,256.71,257.06,51501.0,256.8183,257.0679,256.2991,256.6486,51501.0
2025-04-10 11:20:00,256.99,257.11,255.8,255.98,60538.0,256.5787,256.6985,255.3906,255.5703,60538.0
2025-04-10 11:25:00,256.07,256.17,254.83,254.85,65032.0,255.6602,255.76,254.4221,254.4421,65032.0
2025-04-10 11:30:00,254.78,255.17,254.2,254.66,51498.0,254.3722,254.7616,253.7931,254.2524,51498.0
2025-04-10 11:35:00,254.77,255.11,254.37,254.54,38045.0,254.3622,254.7017,253.9629,254.1326,38045.0
2025-04-10 11:40:00,254.52,255.13,254.21,254.48,34255.0,254.1126,254.7217,253.8031,254.0727,34255.0
2025-04-10 11:45:00,254.38,254.86,254.08,254.39,37361.0,253.9729,254.4521,253.6733,253.9828,37361.0
2025-04-10 11:50:00,254.17,254.67,253.34,254.67,37570.0,253.7632,254.2624,252.9345,254.2624,37570.0
2025-04-10 11:55:00,254.7,254.73,253.09,253.09,41589.0,254.2923,254.3223,252.6849,252.6849,41589.0
2025-04-10 12:00:00,253.09,254.08,252.0,252.0,44210.0,252.6849,253.6733,251.5967,251.5967,44210.0
2025-04-10 12:05:00,252.02,252.94,251.58,252.34,57941.0,251.6166,252.5352,251.1773,251.9361,57941.0
2025-04-10 12:10:00,252.23,252.84,251.3,251.52,46883.0,251.8263,252.4353,250.8978,251.1174,46883.0
2025-04-10 12:15:00,251.53,251.53,250.37,250.58,44868.0,251.1274,251.1274,249.9693,250.1789,44868.0
2025-04-10 12:20:00,250.48,250.52,248.61,250.11,67991.0,250.0791,250.119,248.2121,249.7097,67991.0
2025-04-10 12:25:00,250.25,250.38,248.13,249.48,53028.0,249.8495,249.9793,247.7329,249.0807,53028.0
2025-04-10 12:30:00,249.5,251.33,249.28,251.28,68848.0,249.1007,250.9277,248.881,250.8778,68848.0
2025-04-10 12:35:00,251.28,251.39,250.28,250.9,62264.0,250.8778,250.9876,249.8794,250.4984,62264.0
2025-04-10 12:40:00,250.85,251.76,250.25,251.37,122105.0,250.4485,251.3571,249.8495,250.9677,122105.0
2025-04-10 12:45:00,251.37,252.17,250.25,251.83,57292.0,250.9677,251.7664,249.8495,251.4269,57292.0
2025-04-10 12:50:00,251.93,252.26,250.58,250.96,56796.0,251.5268,251.8563,250.1789,250.5583,56796.0
2025-04-10 12:55:00,251.07,252.79,250.96,252.76,50587.0,250.6682,252.3854,250.5583,252.3555,50587.0
2025-04-10 13:00:00,252.63,254.44,251.68,252.49,125500.0,252.2257,254.0328,251.2772,252.0859,125500.0
2025-04-10 13:05:00,252.42,252.47,251.0,251.07,53415.0,252.016,252.0659,250.5983,250.6682,53415.0
2025-04-10 13:10:00,251.03,251.24,249.2,249.59,38910.0,250.6282,250.8379,248.8012,249.1905,38910.0
2025-04-10 13:15:00,249.44,250.13,249.12,249.83,39530.0,249.0408,249.7297,248.7213,249.4301,39530.0
2025-04-10 13:20:00,249.98,250.71,248.66,250.52,73691.0,249.5799,250.3087,248.262,250.119,73691.0
2025-04-10 13:25:00,250.52,252.35,250.51,252.17,36183.0,250.119,251.9461,250.1091,251.7664,36183.0
2025-04-10 13:30:00,251.99,253.0,251.73,252.53,79119.0,251.5867,252.5951,251.3271,252.1258,79119.0
2025-04-10 13:35:00,252.48,253.62,252.27,252.38,45783.0,252.0759,253.2141,251.8662,251.9761,45783.0
2025-04-10 13:40:00,252.36,253.89,252.3,253.89,44036.0,251.9561,253.4836,251.8962,253.4836,44036.0
2025-04-10 13:45:00,254.01,255.0,253.82,254.0,51155.0,253.6035,254.5919,253.4138,253.5935,51155.0
2025-04-10 13:50:00,253.96,254.68,252.91,254.58,33683.0,253.5535,254.2724,252.5052,254.1725,33683.0
2025-04-10 13:55:00,254.54,254.99,254.18,254.27,44180.0,254.1326,254.5819,253.7732,253.863,44180.0
2025-04-10 14:00:00,254.28,256.19,254.05,255.66,49225.0,253.873,255.78,253.6434,255.2508,49225.0
2025-04-10 14:05:00,255.8,256.1,252.9,252.99,52066.0,255.3906,255.6901,252.4952,252.5851,52066.0
2025-04-10 14:10:00,253.2,253.65,252.01,252.39,47319.0,252.7947,253.244,251.6067,251.986,47319.0
2025-04-10 14:15:00,252.4,253.34,251.95,252.96,50877.0,251.996,252.9345,251.5467,252.5551,50877.0
2025-04-10 14:20:00,252.99,255.14,252.99,254.43,46673.0,252.5851,254.7316,252.5851,254.0228,46673.0
2025-04-10 14:25:00,254.39,255.56,254.09,255.44,79636.0,253.9828,255.151,253.6833,255.0312,79636.0
2025-04-10 14:30:00,255.48,255.94,254.76,254.96,35085.0,255.0711,255.5304,254.3523,254.5519,35085.0
2025-04-10 14:35:00,254.93,255.42,254.22,255.11,33138.0,254.522,255.0112,253.8131,254.7017,33138.0
2025-04-10 14:40:00,255.21,256.2,254.8,256.19,33911.0,254.8015,255.7899,254.3922,255.78,33911.0
2025-04-10 14:45:00,256.08,256.18,254.27,254.82,33644.0,255.6701,255.77,253.863,254.4122,33644.0
2025-04-10 14:50:00,254.82,255.63,254.03,254.09,27483.0,254.4122,255.2209,253.6234,253.6833,27483.0
2025-04-10 14:55:00,253.99,255.1,253.54,254.63,48945.0,253.5835,254.6917,253.1342,254.2225,48945.0
2025-04-10 15:00:00,254.57,255.88,253.97,255.76,110839.0,254.1626,255.4705,253.5635,255.3507,110839.0
2025-04-10 15:05:00,255.78,255.82,253.49,253.67,37584.0,255.3706,255.4106,253.0843,253.264,37584.0
2025-04-10 15:10:00,253.6,254.22,253.14,253.49,71920.0,253.1941,253.8131,252.7348,253.0843,71920.0
2025-04-10 15:15:00,253.44,254.61,252.88,254.41,58114.0,253.0344,254.2025,252.4753,254.0028,58114.0
2025-04-10 15:20:00,254.43,255.32,253.8,254.0,48827.0,254.0228,254.9114,253.3938,253.5935,48827.0
2025-04-10 15:25:00,253.91,254.9,252.36,252.41,71052.0,253.5036,254.492,251.9561,252.006,71052.0
2025-04-10 15:30:00,252.32,254.15,252.21,253.33,99978.0,251.9162,253.7432,251.8063,252.9245,99978.0
2025-04-10 15:35:00,253.35,253.35,251.78,251.89,94884.0,252.9445,252.9445,251.377,251.4868,94884.0
2025-04-10 15:40:00,251.89,252.25,250.47,250.97,80451.0,251.4868,251.8463,250.0691,250.5683,80451.0
2025-04-10 15:45:00,250.94,252.4,250.66,252.3,78193.0,250.5384,251.996,250.2588,251.8962,78193.0
2025-04-10 15:50:00,252.3,254.94,252.0,254.9,144071.0,251.8962,254.532,251.5967,254.492,144071.0
2025-04-10 15:55:00,254.9,255.35,253.34,255.01,528068.0,254.492,254.9413,252.9345,254.6019,528068.0
2025-04-11 09:30:00,254.27,255.52,251.52,252.27,118946.0,253.863,255.111,251.1174,251.8662,118946.0
2025-04-11 09:35:00,252.4,253.71,251.5,253.0,40609.0,251.996,253.3039,251.0975,252.5951,40609.0
2025-04-11 09:40:00,253.05,253.97,251.24,253.37,51102.0,252.645,253.5635,250.8379,252.9645,51102.0
2025-04-11 09:45:00,253.4,254.1,252.32,252.88,54557.0,252.9944,253.6933,251.9162,252.4753,54557.0
2025-04-11 09:50:00,252.57,253.29,251.81,252.59,26588.0,252.1658,252.8846,251.407,252.1857,26588.0
2025-04-11 09:55:00,252.73,253.03,251.74,252.05,29708.0,252.3255,252.625,251.3371,251.6466,29708.0
2025-04-11 10:00:00,251.66,252.07,249.73,250.92,69596.0,251.2572,251.6666,249.3303,250.5184,69596.0
2025-04-11 10:05:00,250.92,252.29,250.73,251.14,48361.0,250.5184,251.8862,250.3287,250.738,48361.0
2025-04-11 10:10:00,251.42,251.84,249.86,250.82,38393.0,251.0176,251.4369,249.4601,250.4186,38393.0
2025-04-11 10:15:00,250.93,251.48,249.69,249.7,47511.0,250.5284,251.0775,249.2904,249.3004,47511.0
2025-04-11 10:20:00,249.68,249.82,247.67,248.46,70854.0,249.2804,249.4202,247.2736,248.0623,70854.0
2025-04-11 10:25:00,248.63,248.86,247.84,248.06,47130.0,248.2321,248.4617,247.4433,247.663,47130.0
2025-04-11 10:30:00,248.06,249.69,247.69,249.53,52206.0,247.663,249.2904,247.2936,249.1306,52206.0
2025-04-11 10:35:00,249.58,250.43,249.27,250.04,69751.0,249.1805,250.0292,248.871,249.6398,69751.0
2025-04-11 10:40:00,249.9,250.55,249.53,250.34,60311.0,249.5,250.149,249.1306,249.9393,60311.0
2025-04-11 10:45:00,250.54,251.06,250.34,250.52,42357.0,250.139,250.6582,249.9393,250.119,42357.0
2025-04-11 10:50:00,250.6,250.6,249.52,250.09,38448.0,250.1989,250.1989,249.1206,249.6897,38448.0
2025-04-11 10:55:00,250.09,250.63,249.81,249.89,32582.0,249.6897,250.2289,249.4102,249.49,32582.0
2025-04-11 11:00:00,249.85,252.0,249.77,250.49,36471.0,249.4501,251.5967,249.3702,250.0891,36471.0
2025-04-11 11:05:00,250.33,251.0,249.69,250.66,39316.0,249.9293,250.5983,249.2904,250.2588,39316.0
2025-04-11 11:10:00,250.66,250.93,249.66,249.68,27553.0,250.2588,250.5284,249.2604,249.2804,27553.0
2025-04-11 11:15:00,249.61,250.21,249.28,250.01,21108.0,249.2105,249.8095,248.881,249.6099,21108.0
2025-04-11 11:20:00,250.01,250.66,249.7,249.86,28992.0,249.6099,250.2588,249.3004,249.4601,28992.0
2025-04-11 11:25:00,249.86,250.7,249.76,250.4,45146.0,249.4601,250.2988,249.3603,249.9992,45146.0
2025-04-11 11:30:00,250.4,251.27,250.12,250.9,25876.0,249.9992,250.8678,249.7197,250.4984,25876.0
2025-04-11 11:35:00,250.98,252.44,250.7,252.2,26373.0,250.5783,252.036,250.2988,251.7963,26373.0
2025-04-11 11:40:00,252.21,252.21,251.32,251.66,19838.0,251.8063,251.8063,250.9178,251.2572,19838.0
2025-04-11 11:45:00,251.66,252.14,251.38,251.88,23016.0,251.2572,251.7364,250.9777,251.4769,23016.0
2025-04-11 11:50:00,251.97,252.1,251.33,251.73,11163.0,251.5667,251.6965,250.9277,251.3271,11163.0
2025-04-11 11:55:00,251.84,252.44,251.67,252.36,14168.0,251.4369,252.036,251.2672,251.9561,14168.0
2025-04-11 12:00:00,252.47,252.55,251.64,252.06,20024.0,252.0659,252.1458,251.2372,251.6566,20024.0
2025-04-11 12:05:00,252.23,253.0,252.15,252.21,15804.0,251.8263,252.5951,251.7464,251.8063,15804.0
2025-04-11 12:10:00,252.08,252.87,252.08,252.33,26858.0,251.6765,252.4653,251.6765,251.9261,26858.0
2025-04-11 12:15:00,252.45,252.62,251.84,252.46,21855.0,252.0459,252.2157,251.4369,252.0559,21855.0
2025-04-11 12:20:00,252.46,252.59,251.7,251.7,31854.0,252.0559,252.1857,251.2971,251.2971,31854.0
2025-04-11 12:25:00,251.66,252.0,251.04,251.64,26542.0,251.2572,251.5967,250.6382,251.2372,26542.0
2025-04-11 12:30:00,251.84,253.14,251.7,252.94,24722.0,251.4369,252.7348,251.2971,252.5352,24722.0
2025-04-11 12:35:00,252.86,253.82,252.86,253.4,31925.0,252.4553,253.4138,252.4553,252.9944,31925.0
2025-04-11 12:40:00,253.36,254.03,253.03,253.93,19047.0,252.9545,253.6234,252.625,253.5236,19047.0
2025-04-11 12:45:00,253.8,254.42,253.38,254.3,28061.0,253.3938,254.0128,252.9745,253.893,28061.0
2025-04-11 12:50:00,254.11,254.21,253.55,253.82,14892.0,253.7033,253.8031,253.1442,253.4138,14892.0
2025-04-11 12:55:00,253.68,254.06,253.45,253.7,16180.0,253.274,253.6534,253.0443,253.2939,16180.0
2025-04-11 13:00:00,253.7,254.16,252.95,253.72,39601.0,253.2939,253.7532,252.5451,253.3139,39601.0
2025-04-11 13:05:00,253.72,254.35,253.24,253.6,25042.0,253.3139,253.9429,252.8347,253.1941,25042.0
2025-04-11 13:10:00,253.41,253.62,252.95,253.01,16898.0,253.0044,253.2141,252.5451,252.6051,16898.0
2025-04-11 13:15:00,253.23,253.68,252.31,252.53,39453.0,252.8247,253.274,251.9062,252.1258,39453.0
2025-04-11 13:20:00,252.52,253.76,252.35,252.98,40026.0,252.1158,253.3539,251.9461,252.5751,40026.0
2025-04-11 13:25:00,252.94,253.16,252.62,252.86,26527.0,252.5352,252.7548,252.2157,252.4553,26527.0
2025-04-11 13:30:00,253.01,253.25,252.5,253.09,24987.0,252.6051,252.8447,252.0959,252.6849,24987.0
2025-04-11 13:35:00,253.1,254.66,252.79,254.55,24617.0,252.6949,254.2524,252.3854,254.1426,24617.0
2025-04-11 13:40:00,254.66,256.16,254.56,255.69,30891.0,254.2524,255.75,254.1526,255.2808,30891.0
2025-04-11 13:45:00,255.71,255.79,254.86,255.59,21903.0,255.3007,255.3806,254.4521,255.1809,21903.0
2025-04-11 13:50:00,255.5,256.41,255.31,255.94,43114.0,255.0911,255.9996,254.9014,255.5304,43114.0
2025-04-11 13:55:00,255.94,255.94,255.07,255.07,24134.0,255.5304,255.5304,254.6618,254.6618,24134.0
2025-04-11 14:00:00,255.4,255.46,254.79,255.24,32566.0,254.9912,255.0511,254.3822,254.8315,32566.0
2025-04-11 14:05:00,255.2,255.23,254.46,254.49,23314.0,254.7915,254.8215,254.0527,254.0827,23314.0
2025-04-11 14:10:00,254.31,254.93,254.01,254.58,31460.0,253.903,254.522,253.6035,254.1725,31460.0
2025-04-11 14:15:00,254.39,254.75,253.68,253.8,15990.0,253.9828,254.3423,253.274,253.3938,15990.0
2025-04-11 14:20:00,254.05,254.46,253.79,254.32,24277.0,253.6434,254.0527,253.3838,253.913,24277.0
2025-04-11 14:25:00,254.49,254.93,253.96,254.78,30791.0,254.0827,254.522,253.5535,254.3722,30791.0
2025-04-11 14:30:00,254.74,254.92,254.35,254.44,11943.0,254.3323,254.512,253.9429,254.0328,11943.0
2025-04-11 14:35:00,254.44,255.16,254.14,254.55,17020.0,254.0328,254.7516,253.7332,254.1426,17020.0
2025-04-11 14:40:00,254.63,255.02,254.57,254.9,15644.0,254.2225,254.6118,254.1626,254.492,15644.0
2025-04-11 14:45:00,254.9,255.05,254.69,254.87,41523.0,254.492,254.6418,254.2824,254.4621,41523.0
2025-04-11 14:50:00,254.87,254.87,253.63,254.39,29281.0,254.4621,254.4621,253.2241,253.9828,29281.0
2025-04-11 14:55:00,254.27,254.61,253.68,253.85,19055.0,253.863,254.2025,253.274,253.4437,19055.0
2025-04-11 15:00:00,253.68,255.08,253.68,254.68,24053.0,253.274,254.6717,253.274,254.2724,24053.0
2025-04-11 15:05:00,254.67,254.98,254.37,254.94,19767.0,254.2624,254.5719,253.9629,254.532,19767.0
2025-04-11 15:10:00,254.89,255.11,254.63,254.94,60450.0,254.482,254.7017,254.2225,254.532,60450.0
2025-04-11 15:15:00,255.0,255.09,254.22,254.93,37651.0,254.5919,254.6817,253.8131,254.522,37651.0
2025-04-11 15:20:00,255.0,255.55,254.75,255.13,23680.0,254.5919,255.141,254.3423,254.7217,23680.0
2025-04-11 15:25:00,255.13,255.21,254.44,254.59,41473.0,254.7217,254.8015,254.0328,254.1825,41473.0
2025-04-11 15:30:00,254.58,255.22,254.23,254.9,31930.0,254.1725,254.8115,253.8231,254.492,31930.0
2025-04-11 15:35:00,255.01,255.01,254.04,254.44,38165.0,254.6019,254.6019,253.6334,254.0328,38165.0
2025-04-11 15:40:00,254.43,254.87,254.33,254.69,45912.0,254.0228,254.4621,253.9229,254.2824,45912.0
2025-04-11 15:45:00,254.75,254.85,254.12,254.78,58757.0,254.3423,254.4421,253.7133,254.3722,58757.0
2025-04-11 15:50:00,254.99,256.25,254.81,255.67,132436.0,254.5819,255.8399,254.4022,255.2608,132436.0
2025-04-11 15:55:00,255.78,255.84,254.63,254.99,431206.0,255.3706,255.4305,254.2225,254.5819,431206.0
2025-04-14 09:30:00,260.0,260.0,257.0,257.54,173578.0,259.5839,259.5839,256.5887,257.1278,173578.0
2025-04-14 09:35:00,257.33,257.75,256.38,257.12,68202.0,256.9181,257.3375,255.9697,256.7085,68202.0
2025-04-14 09:40:00,257.3,257.34,255.21,256.02,31131.0,256.8882,256.9281,254.8015,255.6102,31131.0
2025-04-14 09:45:00,256.12,256.64,254.82,256.09,51132.0,255.7101,256.2292,254.4122,255.6801,51132.0
2025-04-14 09:50:00,256.09,256.57,255.44,256.49,28549.0,255.6801,256.1594,255.0312,256.0795,28549.0
2025-04-14 09:55:00,256.34,256.6,255.72,255.79,16269.0,255.9297,256.1893,255.3107,255.3806,16269.0
2025-04-14 10:00:00,255.85,257.57,255.75,257.57,22902.0,255.4405,257.1578,255.3407,257.1578,22902.0
2025-04-14 10:05:00,257.62,258.37,257.39,257.69,31785.0,257.2077,257.9565,256.978,257.2776,31785.0
2025-04-14 10:10:00,257.52,258.29,257.3,257.88,26023.0,257.1078,257.8766,256.8882,257.4673,26023.0
2025-04-14 10:15:00,258.02,258.24,257.06,257.89,20553.0,257.607,257.8267,256.6486,257.4772,20553.0
2025-04-14 10:20:00,257.99,258.18,257.42,257.81,32698.0,257.5771,257.7668,257.008,257.3974,32698.0
2025-04-14 10:25:00,257.88,258.02,257.21,257.87,24299.0,257.4673,257.607,256.7983,257.4573,24299.0
2025-04-14 10:30:00,257.87,258.3,257.57,258.06,23430.0,257.4573,257.8866,257.1578,257.647,23430.0
2025-04-14 10:35:00,258.17,258.29,257.73,258.15,21505.0,257.7568,257.8766,257.3175,257.7368,21505.0
2025-04-14 10:40:00,258.27,258.69,257.91,258.16,10799.0,257.8566,258.276,257.4972,257.7468,10799.0
2025-04-14 10:45:00,258.22,258.57,258.12,258.26,54481.0,257.8067,258.1562,257.7069,257.8467,54481.0
2025-04-14 10:50:00,258.38,258.7,258.34,258.45,47586.0,257.9665,258.2859,257.9265,258.0363,47586.0
2025-04-14 10:55:00,258.45,258.48,257.22,257.54,15413.0,258.0363,258.0663,256.8083,257.1278,15413.0
2025-04-14 11:00:00,257.54,257.83,256.68,256.84,26353.0,257.1278,257.4173,256.2692,256.4289,26353.0
2025-04-14 11:05:00,256.76,256.77,255.86,256.31,14594.0,256.3491,256.359,255.4505,255.8998,14594.0
2025-04-14 11:10:00,256.23,256.51,255.51,255.65,12192.0,255.8199,256.0995,255.1011,255.2408,12192.0
2025-04-14 11:15:00,255.65,256.19,255.61,255.82,8990.0,255.2408,255.78,255.2009,255.4106,8990.0
2025-04-14 11:20:00,255.98,256.04,255.61,255.7,21622.0,255.5703,255.6302,255.2009,255.2907,21622.0
2025-04-14 11:25:00,255.62,255.75,254.55,254.82,20562.0,255.2109,255.3407,254.1426,254.4122,20562.0
2025-04-14 11:30:00,254.69,255.59,254.54,255.49,15248.0,254.2824,255.1809,254.1326,255.0811,15248.0
2025-04-14 11:35:00,255.49,255.56,254.11,254.26,15672.0,255.0811,255.151,253.7033,253.8531,15672.0
2025-04-14 11:40:00,254.36,254.94,254.07,254.88,11457.0,253.9529,254.532,253.6634,254.4721,11457.0
2025-04-14 11:45:00,254.89,254.89,253.64,253.68,13629.0,254.482,254.482,253.234,253.274,13629.0
2025-04-14 11:50:00,253.67,254.0,253.38,253.75,20927.0,253.264,253.5935,252.9745,253.3439,20927.0
2025-04-14 11:55:00,253.81,254.26,253.72,253.78,17293.0,253.4038,253.8531,253.3139,253.3738,17293.0
2025-04-14 12:00:00,253.88,254.29,253.51,254.2,17970.0,253.4737,253.883,253.1043,253.7931,17970.0
2025-04-14 12:05:00,254.21,254.42,253.76,253.84,15074.0,253.8031,254.0128,253.3539,253.4337,15074.0
2025-04-14 12:10:00,253.88,254.55,253.22,254.55,10958.0,253.4737,254.1426,252.8147,254.1426,10958.0
2025-04-14 12:15:00,254.17,254.58,253.82,254.32,32334.0,253.7632,254.1725,253.4138,253.913,32334.0
2025-04-14 12:20:00,254.26,254.77,254.03,254.33,21048.0,253.8531,254.3622,253.6234,253.9229,21048.0
2025-04-14 12:25:00,254.35,254.5,254.02,254.05,9585.0,253.9429,254.0927,253.6134,253.6434,9585.0
2025-04-14 12:30:00,254.14,254.82,253.99,254.82,13825.0,253.7332,254.4122,253.5835,254.4122,13825.0
2025-04-14 12:35:00,254.82,255.05,254.6,254.6,8639.0,254.4122,254.6418,254.1925,254.1925,8639.0
2025-04-14 12:40:00,254.72,254.78,254.43,254.65,6881.0,254.3123,254.3722,254.0228,254.2424,6881.0
2025-04-14 12:45:00,254.64,254.92,254.53,254.54,9185.0,254.2324,254.512,254.1226,254.1326,9185.0
2025-04-14 12:50:00,254.54,254.54,253.83,254.39,10814.0,254.1326,254.1326,253.4237,253.9828,10814.0
2025-04-14 12:55:00,254.29,254.41,253.34,253.38,11237.0,253.883,254.0028,252.9345,252.9745,11237.0
2025-04-14 13:00:00,253.46,255.45,253.33,253.37,44113.0,253.0543,255.0411,252.9245,252.9645,44113.0
2025-04-14 13:05:00,253.53,253.65,253.14,253.61,17659.0,253.1242,253.244,252.7348,253.2041,17659.0
2025-04-14 13:10:00,253.63,253.99,253.45,253.66,12661.0,253.2241,253.5835,253.0443,253.254,12661.0
2025-04-14 13:15:00,253.72,254.43,253.33,254.23,16233.0,253.3139,254.0228,252.9245,253.8231,16233.0
2025-04-14 13:20:00,254.02,254.62,254.02,254.44,21640.0,253.6134,254.2125,253.6134,254.0328,21640.0
2025-04-14 13:25:00,254.6,254.77,254.11,254.59,38479.0,254.1925,254.3622,253.7033,254.1825,38479.0
2025-04-14 13:30:00,254.51,254.84,254.02,254.61,24923.0,254.1027,254.4321,253.6134,254.2025,24923.0
2025-04-14 13:35:00,254.61,254.9,254.46,254.57,9458.0,254.2025,254.492,254.0527,254.1626,9458.0
2025-04-14 13:40:00,254.31,255.08,254.31,254.57,12061.0,253.903,254.6717,253.903,254.1626,12061.0
2025-04-14 13:45:00,254.29,254.96,254.16,254.96,11361.0,253.883,254.5519,253.7532,254.5519,11361.0
2025-04-14 13:50:00,255.0,255.77,254.9,255.48,20027.0,254.5919,255.3606,254.492,255.0711,20027.0
2025-04-14 13:55:00,255.57,255.57,255.05,255.23,7063.0,255.161,255.161,254.6418,254.8215,7063.0
2025-04-14 14:00:00,255.24,255.63,255.19,255.6,16928.0,254.8315,255.2209,254.7816,255.1909,16928.0
2025-04-14 14:05:00,255.41,255.71,255.21,255.55,9869.0,255.0012,255.3007,254.8015,255.141,9869.0
2025-04-14 14:10:00,255.41,255.58,254.9,255.31,9268.0,255.0012,255.1709,254.492,254.9014,9268.0
2025-04-14 14:15:00,255.29,255.69,255.17,255.69,12056.0,254.8814,255.2808,254.7616,255.2808,12056.0
2025-04-14 14:20:00,255.69,256.12,255.68,256.01,7603.0,255.2808,255.7101,255.2708,255.6003,7603.0
2025-04-14 14:25:00,256.04,256.11,255.79,255.85,8198.0,255.6302,255.7001,255.3806,255.4405,8198.0
2025-04-14 14:30:00,255.8,256.12,255.68,255.91,13891.0,255.3906,255.7101,255.2708,255.5004,13891.0
2025-04-14 14:35:00,255.91,256.14,255.84,256.07,9342.0,255.5004,255.73,255.4305,255.6602,9342.0
2025-04-14 14:40:00,256.16,256.35,256.0,256.29,6304.0,255.75,255.9397,255.5903,255.8798,6304.0
2025-04-14 14:45:00,256.29,256.29,255.72,256.02,10906.0,255.8798,255.8798,255.3107,255.6102,10906.0
2025-04-14 14:50:00,256.04,256.13,255.74,255.85,10210.0,255.6302,255.7201,255.3307,255.4405,10210.0
2025-04-14 14:55:00,255.88,255.96,255.61,255.75,13799.0,255.4705,255.5503,255.2009,255.3407,13799.0
2025-04-14 15:00:00,255.67,256.12,255.62,256.11,12322.0,255.2608,255.7101,255.2109,255.7001,12322.0
2025-04-14 15:05:00,256.05,256.61,256.05,256.48,15058.0,255.6402,256.1993,255.6402,256.0695,15058.0
2025-04-14 15:10:00,256.41,256.75,256.27,256.55,21737.0,255.9996,256.3391,255.8598,256.1394,21737.0
2025-04-14 15:15:00,256.52,256.52,255.62,255.67,18353.0,256.1094,256.1094,255.2109,255.2608,18353.0
2025-04-14 15:20:00,255.71,256.05,255.57,255.85,22069.0,255.3007,255.6402,255.161,255.4405,22069.0
2025-04-14 15:25:00,255.82,255.95,255.55,255.71,23021.0,255.4106,255.5403,255.141,255.3007,23021.0
2025-04-14 15:30:00,255.59,255.77,255.34,255.48,48514.0,255.1809,255.3606,254.9313,255.0711,48514.0
2025-04-14 15:35:00,255.48,255.69,255.3,255.56,21785.0,255.0711,255.2808,254.8914,255.151,21785.0
2025-04-14 15:40:00,255.49,255.78,255.45,255.47,41057.0,255.0811,255.3706,255.0411,255.0611,41057.0
2025-04-14 15:45:00,255.52,255.65,254.62,254.86,60629.0,255.111,255.2408,254.2125,254.4521,60629.0
2025-04-14 15:50:00,254.62,255.2,254.42,254.7,124499.0,254.2125,254.7915,254.0128,254.2923,124499.0
2025-04-14 15:55:00,254.77,254.77,253.81,254.57,293484.0,254.3622,254.3622,253.4038,254.1626,293484.0
2025-04-15 09:30:00,254.37,256.24,254.0,254.95,149157.0,253.9629,255.8299,253.5935,254.5419,149157.0
2025-04-15 09:35:00,255.02,255.86,254.18,255.74,38134.0,254.6118,255.4505,253.7732,255.3307,38134.0
2025-04-15 09:40:00,255.88,256.05,254.72,255.59,37309.0,255.4705,255.6402,254.3123,255.1809,37309.0
2025-04-15 09:45:00,255.61,256.15,255.45,255.8,29708.0,255.2009,255.74,255.0411,255.3906,29708.0
2025-04-15 09:50:00,255.67,255.95,255.26,255.38,37136.0,255.2608,255.5403,254.8515,254.9713,37136.0
2025-04-15 09:55:00,255.39,255.8,255.0,255.13,49136.0,254.9812,255.3906,254.5919,254.7217,49136.0
2025-04-15 10:00:00,255.17,255.37,254.9,255.23,45769.0,254.7616,254.9613,254.492,254.8215,45769.0
2025-04-15 10:05:00,255.23,255.65,254.91,255.31,38188.0,254.8215,255.2408,254.502,254.9014,38188.0
2025-04-15 10:10:00,255.25,256.03,255.16,255.38,30644.0,254.8415,255.6202,254.7516,254.9713,30644.0
2025-04-15 10:15:00,255.29,255.94,254.64,254.78,55108.0,254.8814,255.5304,254.2324,254.3722,55108.0
2025-04-15 10:20:00,254.8,255.32,254.14,254.14,25898.0,254.3922,254.9114,253.7332,253.7332,25898.0
2025-04-15 10:25:00,254.08,254.65,253.8,254.16,35080.0,253.6733,254.2424,253.3938,253.7532,35080.0
2025-04-15 10:30:00,254.17,254.97,254.16,254.89,60194.0,253.7632,254.5619,253.7532,254.482,60194.0
2025-04-15 10:35:00,254.92,255.11,254.34,254.48,97065.0,254.512,254.7017,253.9329,254.0727,97065.0
2025-04-15 10:40:00,254.48,256.06,254.28,255.91,59116.0,254.0727,255.6502,253.873,255.5004,59116.0
2025-04-15 10:45:00,255.98,256.17,254.61,255.87,43794.0,255.5703,255.76,254.2025,255.4605,43794.0
2025-04-15 10:50:00,255.74,256.08,255.37,256.02,15583.0,255.3307,255.6701,254.9613,255.6102,15583.0
2025-04-15 10:55:00,256.02,256.72,255.78,255.78,37213.0,255.6102,256.3091,255.3706,255.3706,37213.0
2025-04-15 11:00:00,255.68,256.4,255.68,256.33,21404.0,255.2708,255.9896,255.2708,255.9197,21404.0
2025-04-15 11:05:00,256.33,256.53,256.06,256.2,25298.0,255.9197,256.1194,255.6502,255.7899,25298.0
2025-04-15 11:10:00,256.2,256.36,255.88,256.2,24090.0,255.7899,255.9497,255.4705,255.7899,24090.0
2025-04-15 11:15:00,256.29,256.5,256.02,256.38,31817.0,255.8798,256.0895,255.6102,255.9697,31817.0
2025-04-15 11:20:00,256.38,256.66,255.81,256.04,39092.0,255.9697,256.2492,255.4006,255.6302,39092.0
2025-04-15 11:25:00,255.89,255.89,255.12,255.42,25679.0,255.4804,255.4804,254.7117,255.0112,25679.0
2025-04-15 11:30:00,255.44,256.09,255.41,255.56,21519.0,255.0312,255.6801,255.0012,255.151,21519.0
2025-04-15 11:35:00,255.59,255.95,255.12,255.37,23187.0,255.1809,255.5403,254.7117,254.9613,23187.0
2025-04-15 11:40:00,255.63,256.12,255.48,255.87,36466.0,255.2209,255.7101,255.0711,255.4605,36466.0
2025-04-15 11:45:00,255.89,256.1,255.43,255.5,19938.0,255.4804,255.6901,255.0212,255.0911,19938.0
2025-04-15 11:50:00,255.64,256.27,255.33,256.06,20042.0,255.2308,255.8598,254.9213,255.6502,20042.0
2025-04-15 11:55:00,256.06,256.19,255.78,255.97,12738.0,255.6502,255.78,255.3706,255.5603,12738.0
2025-04-15 12:00:00,255.96,256.48,255.96,256.28,19356.0,255.5503,256.0695,255.5503,255.8698,19356.0
2025-04-15 12:05:00,256.28,256.51,255.83,255.92,37971.0,255.8698,256.0995,255.4205,255.5104,37971.0
2025-04-15 12:10:00,255.91,256.22,255.79,256.0,13550.0,255.5004,255.8099,255.3806,255.5903,13550.0
2025-04-15 12:15:00,256.04,256.35,255.78,256.0,17888.0,255.6302,255.9397,255.3706,255.5903,17888.0
2025-04-15 12:20:00,256.0,256.42,255.86,256.41,14140.0,255.5903,256.0096,255.4505,255.9996,14140.0
2025-04-15 12:25:00,256.44,256.69,256.04,256.04,18388.0,256.0296,256.2792,255.6302,255.6302,18388.0
2025-04-15 12:30:00,255.99,256.26,255.8,255.87,10179.0,255.5803,255.8499,255.3906,255.4605,10179.0
2025-04-15 12:35:00,255.89,256.13,255.73,255.73,13080.0,255.4804,255.7201,255.3207,255.3207,13080.0
2025-04-15 12:40:00,255.68,256.04,255.54,256.04,6505.0,255.2708,255.6302,255.131,255.6302,6505.0
2025-04-15 12:45:00,256.04,256.21,255.82,255.89,13064.0,255.6302,255.7999,255.4106,255.4804,13064.0
2025-04-15 12:50:00,255.82,255.96,255.29,255.36,11284.0,255.4106,255.5503,254.8814,254.9513,11284.0
2025-04-15 12:55:00,255.3,255.36,254.92,255.32,10211.0,254.8914,254.9513,254.512,254.9114,10211.0
2025-04-15 13:00:00,255.24,255.77,255.06,255.55,17185.0,254.8315,255.3606,254.6518,255.141,17185.0
2025-04-15 13:05:00,255.67,255.85,255.43,255.47,14890.0,255.2608,255.4405,255.0212,255.0611,14890.0
2025-04-15 13:10:00,255.46,255.76,255.4,255.65,7457.0,255.0511,255.3507,254.9912,255.2408,7457.0
2025-04-15 13:15:00,255.65,255.7,255.27,255.31,17105.0,255.2408,255.2907,254.8614,254.9014,17105.0
2025-04-15 13:20:00,255.43,255.6,254.95,255.06,24518.0,255.0212,255.1909,254.5419,254.6518,24518.0
2025-04-15 13:25:00,255.18,255.19,254.77,255.04,14732.0,254.7716,254.7816,254.3622,254.6318,14732.0
2025-04-15 13:30:00,254.98,255.39,254.92,254.93,11296.0,254.5719,254.9812,254.512,254.522,11296.0
2025-04-15 13:35:00,254.91,255.27,254.67,255.27,8136.0,254.502,254.8614,254.2624,254.8614,8136.0
2025-04-15 13:40:00,255.2,255.49,255.02,255.14,8596.0,254.7915,255.0811,254.6118,254.7316,8596.0
2025-04-15 13:45:00,255.14,255.14,254.73,254.92,11285.0,254.7316,254.7316,254.3223,254.512,11285.0
2025-04-15 13:50:00,255.04,255.05,254.61,254.69,19444.0,254.6318,254.6418,254.2025,254.2824,19444.0
2025-04-15 13:55:00,254.66,255.37,254.65,255.15,17703.0,254.2524,254.9613,254.2424,254.7416,17703.0
2025-04-15 14:00:00,255.15,255.43,254.87,255.19,25949.0,254.7416,255.0212,254.4621,254.7816,25949.0
2025-04-15 14:05:00,255.17,255.36,254.89,255.3,19786.0,254.7616,254.9513,254.482,254.8914,19786.0
2025-04-15 14:10:00,255.33,255.41,254.82,254.88,12816.0,254.9213,255.0012,254.4122,254.4721,12816.0
2025-04-15 14:15:00,254.96,255.05,254.68,254.87,17921.0,254.5519,254.6418,254.2724,254.4621,17921.0
2025-04-15 14:20:00,254.93,255.36,254.88,255.21,15286.0,254.522,254.9513,254.4721,254.8015,15286.0
2025-04-15 14:25:00,255.34,255.54,255.0,255.08,11289.0,254.9313,255.131,254.5919,254.6717,11289.0
2025-04-15 14:30:00,255.17,255.46,255.09,255.4,17243.0,254.7616,255.0511,254.6817,254.9912,17243.0
2025-04-15 14:35:00,255.4,255.51,255.06,255.11,27932.0,254.9912,255.1011,254.6518,254.7017,27932.0
2025-04-15 14:40:00,255.12,255.4,255.04,255.31,19073.0,254.7117,254.9912,254.6318,254.9014,19073.0
2025-04-15 14:45:00,255.34,255.58,254.99,255.08,15563.0,254.9313,255.1709,254.5819,254.6717,15563.0
2025-04-15 14:50:00,255.08,255.28,254.9,255.18,23169.0,254.6717,254.8714,254.492,254.7716,23169.0
2025-04-15 14:55:00,255.17,255.34,255.06,255.19,27745.0,254.7616,254.9313,254.6518,254.7816,27745.0
2025-04-15 15:00:00,255.11,255.19,254.82,255.01,29729.0,254.7017,254.7816,254.4122,254.6019,29729.0
2025-04-15 15:05:00,255.05,255.11,254.78,254.91,36761.0,254.6418,254.7017,254.3722,254.502,36761.0
2025-04-15 15:10:00,254.91,255.19,254.52,255.02,38942.0,254.502,254.7816,254.1126,254.6118,38942.0
2025-04-15 15:15:00,255.0,255.16,254.8,255.15,28073.0,254.5919,254.7516,254.3922,254.7416,28073.0
2025-04-15 15:20:00,255.11,255.29,254.78,254.84,48305.0,254.7017,254.8814,254.3722,254.4321,48305.0
2025-04-15 15:25:00,254.86,254.89,254.47,254.89,48318.0,254.4521,254.482,254.0627,254.482,48318.0
2025-04-15 15:30:00,254.87,255.17,254.86,254.93,32161.0,254.4621,254.7616,254.4521,254.522,32161.0
2025-04-15 15:35:00,254.86,255.31,254.83,255.02,37041.0,254.4521,254.9014,254.4221,254.6118,37041.0
2025-04-15 15:40:00,255.06,255.39,254.81,254.95,45637.0,254.6518,254.9812,254.4022,254.5419,45637.0
2025-04-15 15:45:00,254.89,254.99,254.48,254.89,40377.0,254.482,254.5819,254.0727,254.482,40377.0
2025-04-15 15:50:00,254.79,255.55,254.57,255.2,64410.0,254.3822,255.141,254.1626,254.7915,64410.0
2025-04-15 15:55:00,255.22,255.29,254.7,254.86,190429.0,254.8115,254.8814,254.2923,254.4521,190429.0
2025-04-16 09:30:00,251.93,253.19,251.39,253.06,111427.0,251.5268,252.7848,250.9876,252.655,111427.0
2025-04-16 09:35:00,252.67,253.74,252.57,253.2,37415.0,252.2656,253.3339,252.1658,252.7947,37415.0
2025-04-16 09:40:00,253.14,253.75,252.58,253.46,35672.0,252.7348,253.3439,252.1757,253.0543,35672.0
2025-04-16 09:45:00,253.53,253.78,252.89,253.56,46769.0,253.1242,253.3738,252.4852,253.1542,46769.0
2025-04-16 09:50:00,253.47,253.54,252.33,252.62,52310.0,253.0643,253.1342,251.9261,252.2157,52310.0
2025-04-16 09:55:00,252.59,252.88,251.75,251.88,43658.0,252.1857,252.4753,251.3471,251.4769,43658.0
2025-04-16 10:00:00,251.78,252.9,251.78,252.42,140158.0,251.377,252.4952,251.377,252.016,140158.0
2025-04-16 10:05:00,252.41,253.14,252.31,252.89,49708.0,252.006,252.7348,251.9062,252.4852,49708.0
2025-04-16 10:10:00,252.96,253.21,252.07,252.08,51413.0,252.5551,252.8047,251.6666,251.6765,51413.0
2025-04-16 10:15:00,252.21,252.71,252.0,252.64,17282.0,251.8063,252.3055,251.5967,252.2356,17282.0
2025-04-16 10:20:00,252.62,253.66,252.52,253.58,33724.0,252.2157,253.254,252.1158,253.1741,33724.0
2025-04-16 10:25:00,253.59,254.01,253.48,253.55,29987.0,253.1841,253.6035,253.0743,253.1442,29987.0
2025-04-16 10:30:00,253.59,254.19,253.45,254.1,43144.0,253.1841,253.7832,253.0443,253.6933,43144.0
2025-04-16 10:35:00,254.1,254.15,253.65,254.04,63111.0,253.6933,253.7432,253.244,253.6334,63111.0
2025-04-16 10:40:00,253.97,254.94,253.97,254.94,68391.0,253.5635,254.532,253.5635,254.532,68391.0
2025-04-16 10:45:00,254.9,254.97,254.53,254.83,45280.0,254.492,254.5619,254.1226,254.4221,45280.0
2025-04-16 10:50:00,254.83,255.23,254.73,255.05,50456.0,254.4221,254.8215,254.3223,254.6418,50456.0
2025-04-16 10:55:00,255.06,255.12,254.55,254.9,23828.0,254.6518,254.7117,254.1426,254.492,23828.0
2025-04-16 11:00:00,254.95,255.4,254.94,255.12,19547.0,254.5419,254.9912,254.532,254.7117,19547.0
2025-04-16 11:05:00,255.17,255.34,254.81,255.33,16990.0,254.7616,254.9313,254.4022,254.9213,16990.0
2025-04-16 11:10:00,255.35,255.37,254.95,255.15,15505.0,254.9413,254.9613,254.5419,254.7416,15505.0
2025-04-16 11:15:00,255.15,255.29,254.61,255.08,13753.0,254.7416,254.8814,254.2025,254.6717,13753.0
2025-04-16 11:20:00,255.1,256.39,254.97,256.29,34457.0,254.6917,255.9796,254.5619,255.8798,34457.0
2025-04-16 11:25:00,256.29,256.61,256.07,256.25,44736.0,255.8798,256.1993,255.6602,255.8399,44736.0
2025-04-16 11:30:00,256.38,256.4,255.89,256.34,15384.0,255.9697,255.9896,255.4804,255.9297,15384.0
2025-04-16 11:35:00,256.34,256.59,256.08,256.29,22547.0,255.9297,256.1793,255.6701,255.8798,22547.0
2025-04-16 11:40:00,256.23,256.32,255.67,255.81,25294.0,255.8199,255.9098,255.2608,255.4006,25294.0
2025-04-16 11:45:00,255.82,255.89,255.09,255.12,23329.0,255.4106,255.4804,254.6817,254.7117,23329.0
2025-04-16 11:50:00,255.15,255.37,254.91,254.92,14319.0,254.7416,254.9613,254.502,254.512,14319.0
2025-04-16 11:55:00,254.92,255.1,254.53,254.78,22253.0,254.512,254.6917,254.1226,254.3722,22253.0
2025-04-16 12:00:00,254.78,254.99,254.49,254.95,21117.0,254.3722,254.5819,254.0827,254.5419,21117.0
2025-04-16 12:05:00,254.88,254.88,254.34,254.65,8951.0,254.4721,254.4721,253.9329,254.2424,8951.0
2025-04-16 12:10:00,254.65,254.91,254.52,254.55,8412.0,254.2424,254.502,254.1126,254.1426,8412.0
2025-04-16 12:15:00,254.68,254.87,254.52,254.67,11669.0,254.2724,254.4621,254.1126,254.2624,11669.0
2025-04-16 12:20:00,254.67,254.91,254.48,254.85,9077.0,254.2624,254.502,254.0727,254.4421,9077.0
2025-04-16 12:25:00,254.79,254.91,254.62,254.74,14859.0,254.3822,254.502,254.2125,254.3323,14859.0
2025-04-16 12:30:00,254.75,254.76,254.46,254.71,17918.0,254.3423,254.3523,254.0527,254.3023,17918.0
2025-04-16 12:35:00,254.71,254.78,253.91,253.95,15324.0,254.3023,254.3722,253.5036,253.5435,15324.0
2025-04-16 12:40:00,253.92,254.45,253.65,254.37,31438.0,253.5136,254.0427,253.244,253.9629,31438.0
2025-04-16 12:45:00,254.47,254.47,253.83,253.98,17313.0,254.0627,254.0627,253.4237,253.5735,17313.0
2025-04-16 12:50:00,253.98,254.13,253.77,253.82,26937.0,253.5735,253.7233,253.3638,253.4138,26937.0
2025-04-16 12:55:00,253.88,253.97,253.55,253.67,20139.0,253.4737,253.5635,253.1442,253.264,20139.0
2025-04-16 13:00:00,253.67,253.88,253.0,253.39,153642.0,253.264,253.4737,252.5951,252.9844,153642.0
2025-04-16 13:05:00,253.4,253.62,252.94,252.94,23103.0,252.9944,253.2141,252.5352,252.5352,23103.0
2025-04-16 13:10:00,252.91,253.13,252.8,252.9,22428.0,252.5052,252.7249,252.3954,252.4952,22428.0
2025-04-16 13:15:00,252.92,253.39,252.92,253.31,11488.0,252.5152,252.9844,252.5152,252.9046,11488.0
2025-04-16 13:20:00,253.33,253.38,252.65,252.75,25484.0,252.9245,252.9745,252.2456,252.3455,25484.0
2025-04-16 13:25:00,252.75,253.32,252.66,253.21,20047.0,252.3455,252.9146,252.2556,252.8047,20047.0
2025-04-16 13:30:00,253.28,253.28,251.73,251.79,60755.0,252.8746,252.8746,251.3271,251.387,60755.0
2025-04-16 13:35:00,251.81,252.1,251.5,251.52,32480.0,251.407,251.6965,251.0975,251.1174,32480.0
2025-04-16 13:40:00,251.52,251.52,250.78,250.82,48027.0,251.1174,251.1174,250.3786,250.4186,48027.0
2025-04-16 13:45:00,250.79,250.89,250.0,250.77,149092.0,250.3886,250.4884,249.5999,250.3686,149092.0
2025-04-16 13:50:00,250.69,251.02,250.31,250.43,121917.0,250.2888,250.6182,249.9094,250.0292,121917.0
2025-04-16 13:55:00,250.53,250.62,249.52,249.59,48258.0,250.129,250.2189,249.1206,249.1905,48258.0
2025-04-16 14:00:00,249.67,250.59,249.67,250.57,82766.0,249.2704,250.1889,249.2704,250.169,82766.0
2025-04-16 14:05:00,250.62,250.81,250.13,250.56,40441.0,250.2189,250.4086,249.7297,250.159,40441.0
2025-04-16 14:10:00,250.63,250.86,250.31,250.69,30995.0,250.2289,250.4585,249.9094,250.2888,30995.0
2025-04-16 14:15:00,250.86,250.86,249.96,250.2,25860.0,250.4585,250.4585,249.5599,249.7996,25860.0
2025-04-16 14:20:00,250.2,250.92,250.07,250.92,30322.0,249.7996,250.5184,249.6698,250.5184,30322.0
2025-04-16 14:25:00,250.82,250.98,250.42,250.44,44280.0,250.4186,250.5783,250.0192,250.0392,44280.0
2025-04-16 14:30:00,250.39,250.45,250.0,250.13,64505.0,249.9892,250.0492,249.5999,249.7297,64505.0
2025-04-16 14:35:00,250.11,250.21,249.46,249.54,28961.0,249.7097,249.8095,249.0607,249.1406,28961.0
2025-04-16 14:40:00,249.59,249.77,249.37,249.47,30117.0,249.1905,249.3702,248.9709,249.0707,30117.0
2025-04-16 14:45:00,249.5,249.68,249.25,249.42,13282.0,249.1007,249.2804,248.8511,249.0208,13282.0
2025-04-16 14:50:00,249.37,249.59,249.06,249.06,22404.0,248.9709,249.1905,248.6614,248.6614,22404.0
2025-04-16 14:55:00,249.15,249.33,248.49,248.58,32806.0,248.7512,248.9309,248.0923,248.1821,32806.0
2025-04-16 15:00:00,248.61,249.08,248.2,248.22,43634.0,248.2121,248.6813,247.8028,247.8227,43634.0
2025-04-16 15:05:00,248.37,248.45,247.84,248.01,32221.0,247.9725,248.0524,247.4433,247.6131,32221.0
2025-04-16 15:10:00,248.02,248.29,247.46,247.89,49789.0,247.623,247.8926,247.0639,247.4932,49789.0
2025-04-16 15:15:00,247.8,248.2,247.57,247.59,43841.0,247.4034,247.8028,247.1738,247.1937,43841.0
2025-04-16 15:20:00,247.56,247.56,247.03,247.08,71727.0,247.1638,247.1638,246.6346,246.6845,71727.0
2025-04-16 15:25:00,247.07,247.23,246.69,247.13,49928.0,246.6746,246.8343,246.2952,246.7345,49928.0
2025-04-16 15:30:00,247.05,248.2,247.05,248.09,59926.0,246.6546,247.8028,246.6546,247.6929,59926.0
2025-04-16 15:35:00,248.05,248.21,247.69,247.97,51294.0,247.653,247.8127,247.2936,247.5731,51294.0
2025-04-16 15:40:00,248.03,248.43,247.87,248.25,33965.0,247.633,248.0324,247.4733,247.8527,33965.0
2025-04-16 15:45:00,248.25,248.8,248.17,248.57,52782.0,247.8527,248.4018,247.7728,248.1722,52782.0
2025-04-16 15:50:00,248.57,249.71,248.5,249.67,121304.0,248.1722,249.3103,248.1023,249.2704,121304.0
2025-04-16 15:55:00,249.63,249.86,249.12,249.84,525670.0,249.2305,249.4601,248.7213,249.4401,525670.0
2025-04-17 09:30:00,249.77,250.71,248.88,250.12,268381.0,249.3702,250.3087,248.4817,249.7197,268381.0
2025-04-17 09:35:00,250.43,250.94,249.87,250.83,34722.0,250.0292,250.5384,249.4701,250.4285,34722.0
2025-04-17 09:40:00,250.83,251.02,250.15,250.34,48969.0,250.4285,250.6182,249.7496,249.9393,48969.0
2025-04-17 09:45:00,250.34,250.74,249.79,250.74,28106.0,249.9393,250.3387,249.3902,250.3387,28106.0
2025-04-17 09:50:00,250.83,251.56,250.51,251.19,31296.0,250.4285,251.1574,250.1091,250.788,31296.0
2025-04-17 09:55:00,251.19,251.31,249.95,250.34,33669.0,250.788,250.9078,249.55,249.9393,33669.0
2025-04-17 10:00:00,250.34,250.72,249.69,250.17,51273.0,249.9393,250.3187,249.2904,249.7696,51273.0
2025-04-17 10:05:00,250.24,250.51,249.36,249.59,69019.0,249.8395,250.1091,248.9609,249.1905,69019.0
2025-04-17 10:10:00,249.69,249.84,248.85,249.09,28267.0,249.2904,249.4401,248.4517,248.6913,28267.0
2025-04-17 10:15:00,249.06,249.29,248.42,248.43,33400.0,248.6614,248.891,248.0224,248.0324,33400.0
2025-04-17 10:20:00,248.22,248.46,247.99,248.21,55424.0,247.8227,248.0623,247.5931,247.8127,55424.0
2025-04-17 10:25:00,248.27,248.32,247.5,247.53,44561.0,247.8726,247.9226,247.1039,247.1338,44561.0
2025-04-17 10:30:00,247.64,248.15,247.34,248.07,18630.0,247.2436,247.7528,246.9441,247.673,18630.0
2025-04-17 10:35:00,248.07,248.07,247.0,247.25,40784.0,247.673,247.673,246.6047,246.8543,40784.0
2025-04-17 10:40:00,247.28,248.36,247.24,248.07,36492.0,246.8842,247.9625,246.8443,247.673,36492.0
2025-04-17 10:45:00,248.07,248.29,247.61,247.62,34143.0,247.673,247.8926,247.2137,247.2237,34143.0
2025-04-17 10:50:00,247.63,247.83,246.9,247.44,44419.0,247.2337,247.4333,246.5048,247.044,44419.0
2025-04-17 10:55:00,247.39,247.89,247.25,247.63,34467.0,246.994,247.4932,246.8543,247.2337,34467.0
2025-04-17 11:00:00,247.62,248.18,247.62,248.04,37398.0,247.2237,247.7828,247.2237,247.643,37398.0
2025-04-17 11:05:00,247.96,249.07,247.94,248.69,43973.0,247.5631,248.6714,247.5432,248.292,43973.0
2025-04-17 11:10:00,248.69,249.11,248.57,248.98,34486.0,248.292,248.7113,248.1722,248.5815,34486.0
2025-04-17 11:15:00,249.03,249.29,248.51,249.05,24320.0,248.6314,248.891,248.1123,248.6514,24320.0
2025-04-17 11:20:00,249.05,249.06,248.4,248.78,56478.0,248.6514,248.6614,248.0024,248.3818,56478.0
2025-04-17 11:25:00,248.77,248.91,248.06,248.24,26682.0,248.3718,248.5116,247.663,247.8427,26682.0
2025-04-17 11:30:00,248.24,248.67,248.2,248.43,71935.0,247.8427,248.272,247.8028,248.0324,71935.0
2025-04-17 11:35:00,248.4,248.97,248.01,248.71,25937.0,248.0024,248.5715,247.6131,248.3119,25937.0
2025-04-17 11:40:00,248.71,248.77,247.75,247.88,27580.0,248.3119,248.3718,247.3535,247.4833,27580.0
2025-04-17 11:45:00,247.88,248.47,247.63,247.91,35976.0,247.4833,248.0723,247.2337,247.5132,35976.0
2025-04-17 11:50:00,247.88,248.39,247.66,247.74,28639.0,247.4833,247.9924,247.2636,247.3435,28639.0
2025-04-17 11:55:00,247.73,248.05,247.68,247.8,35906.0,247.3335,247.653,247.2836,247.4034,35906.0
2025-04-17 12:00:00,247.78,248.54,247.65,247.77,27615.0,247.3834,248.1422,247.2536,247.3734,27615.0
2025-04-17 12:05:00,247.69,248.98,247.6,248.92,56084.0,247.2936,248.5815,247.2037,248.5216,56084.0
2025-04-17 12:10:00,248.97,249.19,248.09,249.08,44935.0,248.5715,248.7912,247.6929,248.6813,44935.0
2025-04-17 12:15:00,249.06,250.3,248.84,250.0,35658.0,248.6614,249.8994,248.4417,249.5999,35658.0
2025-04-17 12:20:00,249.95,250.09,249.63,249.88,31018.0,249.55,249.6897,249.2305,249.4801,31018.0
2025-04-17 12:25:00,249.81,250.4,249.75,250.2,24357.0,249.4102,249.9992,249.3503,249.7996,24357.0
2025-04-17 12:30:00,250.12,250.44,249.82,250.01,34269.0,249.7197,250.0392,249.4202,249.6099,34269.0
2025-04-17 12:35:00,249.98,250.19,249.4,249.4,10634.0,249.5799,249.7896,249.0008,249.0008,10634.0
2025-04-17 12:40:00,249.48,249.51,248.6,248.79,25371.0,249.0807,249.1107,248.2021,248.3918,25371.0
2025-04-17 12:45:00,248.79,249.11,248.63,248.9,63474.0,248.3918,248.7113,248.2321,248.5016,63474.0
2025-04-17 12:50:00,248.99,249.5,248.98,249.3,19089.0,248.5915,249.1007,248.5815,248.901,19089.0
2025-04-17 12:55:00,249.22,249.62,249.16,249.4,20032.0,248.8211,249.2205,248.7612,249.0008,20032.0
2025-04-17 13:00:00,249.4,249.71,249.19,249.36,23797.0,249.0008,249.3103,248.7912,248.9609,23797.0
2025-04-17 13:05:00,249.44,249.54,249.01,249.24,17930.0,249.0408,249.1406,248.6115,248.8411,17930.0
2025-04-17 13:10:00,249.3,249.3,248.67,248.77,30683.0,248.901,248.901,248.272,248.3718,30683.0
2025-04-17 13:15:00,248.74,248.97,248.6,248.75,20151.0,248.3419,248.5715,248.2021,248.3519,20151.0
2025-04-17 13:20:00,248.73,248.8,248.37,248.58,38406.0,248.3319,248.4018,247.9725,248.1821,38406.0
2025-04-17 13:25:00,248.67,248.9,248.36,248.36,17837.0,248.272,248.5016,247.9625,247.9625,17837.0
2025-04-17 13:30:00,248.43,249.17,248.38,249.16,13408.0,248.0324,248.7712,247.9825,248.7612,13408.0
2025-04-17 13:35:00,249.19,249.29,249.0,249.24,14374.0,248.7912,248.891,248.6015,248.8411,14374.0
2025-04-17 13:40:00,249.38,249.4,248.85,249.29,14933.0,248.9809,249.0008,248.4517,248.891,14933.0
2025-04-17 13:45:00,249.13,249.89,248.91,248.94,32989.0,248.7313,249.49,248.5116,248.5416,32989.0
2025-04-17 13:50:00,248.93,249.54,248.86,249.36,17365.0,248.5316,249.1406,248.4617,248.9609,17365.0
2025-04-17 13:55:00,249.38,249.55,248.95,249.05,9092.0,248.9809,249.1506,248.5516,248.6514,9092.0
2025-04-17 14:00:00,249.08,249.49,249.01,249.45,16469.0,248.6813,249.0907,248.6115,249.0508,16469.0
2025-04-17 14:05:00,249.42,249.75,249.35,249.66,10731.0,249.0208,249.3503,248.9509,249.2604,10731.0
2025-04-17 14:10:00,249.65,249.83,249.29,249.31,18463.0,249.2504,249.4301,248.891,248.911,18463.0
2025-04-17 14:15:00,249.25,249.78,249.21,249.67,16142.0,248.8511,249.3802,248.8111,249.2704,16142.0
2025-04-17 14:20:00,249.64,249.93,249.62,249.64,13155.0,249.2404,249.53,249.2205,249.2404,13155.0
2025-04-17 14:25:00,249.63,249.74,249.03,249.16,15616.0,249.2305,249.3403,248.6314,248.7612,15616.0
2025-04-17 14:30:00,249.17,249.63,249.17,249.21,12093.0,248.7712,249.2305,248.7712,248.8111,12093.0
2025-04-17 14:35:00,249.17,249.53,249.17,249.46,14089.0,248.7712,249.1306,248.7712,249.0607,14089.0
2025-04-17 14:40:00,249.48,249.56,249.08,249.42,24556.0,249.0807,249.1606,248.6813,249.0208,24556.0
2025-04-17 14:45:00,249.38,249.67,249.02,249.21,43296.0,248.9809,249.2704,248.6214,248.8111,43296.0
2025-04-17 14:50:00,249.01,249.22,248.7,248.84,22618.0,248.6115,248.8211,248.302,248.4417,22618.0
2025-04-17 14:55:00,248.73,248.84,248.37,248.39,13317.0,248.3319,248.4417,247.9725,247.9924,13317.0
2025-04-17 15:00:00,248.4,248.59,248.24,248.31,13845.0,248.0024,248.1921,247.8427,247.9126,13845.0
2025-04-17 15:05:00,248.42,248.43,248.11,248.3,13986.0,248.0224,248.0324,247.7129,247.9026,13986.0
2025-04-17 15:10:00,248.29,248.42,247.57,247.72,21491.0,247.8926,248.0224,247.1738,247.3235,21491.0
2025-04-17 15:15:00,247.59,247.73,247.42,247.7,20006.0,247.1937,247.3335,247.024,247.3036,20006.0
2025-04-17 15:20:00,247.8,247.82,247.13,247.56,26501.0,247.4034,247.4234,246.7345,247.1638,26501.0
2025-04-17 15:25:00,247.55,247.8,247.28,247.38,20030.0,247.1538,247.4034,246.8842,246.9841,20030.0
2025-04-17 15:30:00,247.33,247.64,247.25,247.44,75279.0,246.9341,247.2436,246.8543,247.044,75279.0
2025-04-17 15:35:00,247.44,248.29,247.41,248.09,63713.0,247.044,247.8926,247.014,247.6929,63713.0
2025-04-17 15:40:00,248.11,248.37,247.7,248.04,32482.0,247.7129,247.9725,247.3036,247.643,32482.0
2025-04-17 15:45:00,248.05,248.13,247.42,247.66,55194.0,247.653,247.7329,247.024,247.2636,55194.0
2025-04-17 15:50:00,247.46,247.53,246.89,247.44,56377.0,247.0639,247.1338,246.4948,247.044,56377.0
2025-04-17 15:55:00,247.39,247.6,246.8,247.2,288772.0,246.994,247.2037,246.405,246.8044,288772.0
2025-04-21 09:30:00,240.43,242.48,240.43,241.93,189869.0,240.0452,242.0919,240.0452,241.5428,189869.0
2025-04-21 09:35:00,242.04,242.06,240.66,241.2,110638.0,241.6526,241.6726,240.2748,240.814,110638.0
2025-04-21 09:40:00,241.21,241.47,240.07,240.23,78535.0,240.8239,241.0835,239.6858,239.8455,78535.0
2025-04-21 09:45:00,240.26,240.97,239.84,240.93,73635.0,239.8755,240.5843,239.4561,240.5444,73635.0
2025-04-21 09:50:00,241.0,241.04,240.14,240.22,36886.0,240.6143,240.6542,239.7557,239.8355,36886.0
2025-04-21 09:55:00,240.22,240.29,237.86,237.89,126592.0,239.8355,239.9054,237.4793,237.5093,126592.0
2025-04-21 10:00:00,237.92,238.48,237.02,237.37,63880.0,237.5392,238.0983,236.6406,236.9901,63880.0
2025-04-21 10:05:00,237.5,237.63,236.92,237.0,70864.0,237.1199,237.2497,236.5408,236.6207,70864.0
2025-04-21 10:10:00,237.0,237.37,236.7,237.0,93131.0,236.6207,236.9901,236.3212,236.6207,93131.0
2025-04-21 10:15:00,237.05,237.15,236.3,236.85,70706.0,236.6706,236.7704,235.9218,236.4709,70706.0
2025-04-21 10:20:00,236.84,237.04,236.13,236.24,43103.0,236.4609,236.6606,235.7521,235.8619,43103.0
2025-04-21 10:25:00,236.22,236.53,235.61,235.63,62378.0,235.8419,236.1514,235.2329,235.2529,62378.0
2025-04-21 10:30:00,235.62,235.71,235.01,235.44,108262.0,235.2429,235.3327,234.6339,235.0632,108262.0
2025-04-21 10:35:00,235.38,235.51,234.86,235.02,104179.0,235.0033,235.1331,234.4841,234.6438,104179.0
2025-04-21 10:40:00,235.02,235.41,234.48,234.57,108020.0,234.6438,235.0332,234.1047,234.1946,108020.0
2025-04-21 10:45:00,234.67,235.32,234.67,235.09,81524.0,234.2944,234.9434,234.2944,234.7137,81524.0
2025-04-21 10:50:00,235.13,235.42,234.85,235.17,76371.0,234.7537,235.0432,234.4741,234.7936,76371.0
2025-04-21 10:55:00,235.17,235.34,234.74,234.91,60060.0,234.7936,234.9633,234.3643,234.534,60060.0
2025-04-21 11:00:00,234.94,235.19,234.37,234.93,81369.0,234.564,234.8136,233.9949,234.554,81369.0
2025-04-21 11:05:00,234.92,235.59,234.75,235.43,29894.0,234.544,235.2129,234.3743,235.0532,29894.0
2025-04-21 11:10:00,235.39,236.1,235.37,235.76,66013.0,235.0133,235.7221,234.9933,235.3827,66013.0
2025-04-21 11:15:00,235.73,236.06,235.64,235.75,35152.0,235.3527,235.6822,235.2629,235.3727,35152.0
2025-04-21 11:20:00,235.7,235.89,234.84,234.84,55447.0,235.3228,235.5125,234.4641,234.4641,55447.0
2025-04-21 11:25:00,234.92,235.03,234.56,234.77,57398.0,234.544,234.6538,234.1846,234.3942,57398.0
2025-04-21 11:30:00,234.77,235.0,234.03,234.03,59526.0,234.3942,234.6239,233.6554,233.6554,59526.0
2025-04-21 11:35:00,234.03,234.23,233.86,234.19,50986.0,233.6554,233.8551,233.4857,233.8152,50986.0
2025-04-21 11:40:00,234.2,234.2,233.75,233.77,41115.0,233.8252,233.8252,233.3759,233.3958,41115.0
2025-04-21 11:45:00,233.75,233.84,233.07,233.35,88045.0,233.3759,233.4657,232.697,232.9765,88045.0
2025-04-21 11:50:00,233.39,233.39,232.99,233.08,47252.0,233.0165,233.0165,232.6171,232.707,47252.0
2025-04-21 11:55:00,233.04,233.71,232.85,233.59,118582.0,232.667,233.3359,232.4773,233.2161,118582.0
2025-04-21 12:00:00,233.55,234.35,233.55,234.24,73522.0,233.1762,233.9749,233.1762,233.8651,73522.0
2025-04-21 12:05:00,234.25,234.56,234.05,234.34,39695.0,233.8751,234.1846,233.6754,233.9649,39695.0
2025-04-21 12:10:00,234.35,234.67,234.12,234.66,32759.0,233.9749,234.2944,233.7453,234.2844,32759.0
2025-04-21 12:15:00,234.66,235.0,234.43,234.63,85036.0,234.2844,234.6239,234.0548,234.2545,85036.0
2025-04-21 12:20:00,234.57,234.82,234.35,234.42,32476.0,234.1946,234.4442,233.9749,234.0448,32476.0
2025-04-21 12:25:00,234.42,234.42,233.95,234.3,29912.0,234.0448,234.0448,233.5756,233.925,29912.0
2025-04-21 12:30:00,234.4,235.05,234.33,234.8,21387.0,234.0248,234.6738,233.955,234.4242,21387.0
2025-04-21 12:35:00,234.81,235.5,234.74,235.49,33064.0,234.4342,235.1231,234.3643,235.1131,33064.0
2025-04-21 12:40:00,235.52,236.15,235.41,236.15,79054.0,235.143,235.772,235.0332,235.772,79054.0
2025-04-21 12:45:00,236.09,236.34,235.94,236.08,63976.0,235.7121,235.9617,235.5624,235.7021,63976.0
2025-04-21 12:50:00,236.04,236.08,235.14,235.14,56064.0,235.6622,235.7021,234.7637,234.7637,56064.0
2025-04-21 12:55:00,235.13,235.13,234.81,234.94,19965.0,234.7537,234.7537,234.4342,234.564,19965.0
2025-04-21 13:00:00,234.92,235.08,234.32,234.48,32794.0,234.544,234.7038,233.945,234.1047,32794.0
2025-04-21 13:05:00,234.51,234.59,234.19,234.46,29196.0,234.1347,234.2145,233.8152,234.0847,29196.0
2025-04-21 13:10:00,234.43,234.46,234.21,234.33,36112.0,234.0548,234.0847,233.8351,233.955,36112.0
2025-04-21 13:15:00,234.35,234.58,234.1,234.47,55659.0,233.9749,234.2046,233.7253,234.0947,55659.0
2025-04-21 13:20:00,234.5,235.1,234.48,234.84,74637.0,234.1247,234.7237,234.1047,234.4641,74637.0
2025-04-21 13:25:00,234.76,235.16,234.43,234.98,61507.0,234.3843,234.7836,234.0548,234.6039,61507.0
2025-04-21 13:30:00,234.92,235.22,234.72,234.88,36671.0,234.544,234.8435,234.3443,234.5041,36671.0
2025-04-21 13:35:00,234.83,235.02,234.5,234.59,40736.0,234.4542,234.6438,234.1247,234.2145,40736.0
2025-04-21 13:40:00,234.61,234.83,234.39,234.68,29307.0,234.2345,234.4542,234.0149,234.3044,29307.0
2025-04-21 13:45:00,234.72,234.86,234.26,234.26,21189.0,234.3443,234.4841,233.8851,233.8851,21189.0
2025-04-21 13:50:00,234.28,234.69,234.23,234.69,29852.0,233.905,234.3144,233.8551,234.3144,29852.0
2025-04-21 13:55:00,234.63,234.78,234.37,234.37,22071.0,234.2545,234.4042,233.9949,233.9949,22071.0
2025-04-21 14:00:00,234.3,234.38,234.05,234.09,60165.0,233.925,234.0049,233.6754,233.7153,60165.0
2025-04-21 14:05:00,234.13,234.37,233.99,234.17,28515.0,233.7553,233.9949,233.6155,233.7952,28515.0
2025-04-21 14:10:00,234.17,234.36,233.83,234.13,47706.0,233.7952,233.9849,233.4558,233.7553,47706.0
2025-04-21 14:15:00,234.13,234.37,234.05,234.05,51006.0,233.7553,233.9949,233.6754,233.6754,51006.0
2025-04-21 14:20:00,234.05,234.16,233.62,233.62,32077.0,233.6754,233.7852,233.2461,233.2461,32077.0
2025-04-21 14:25:00,233.6,233.67,233.45,233.48,51404.0,233.2261,233.296,233.0764,233.1063,51404.0
2025-04-21 14:30:00,233.5,234.03,233.49,233.65,66392.0,233.1263,233.6554,233.1163,233.276,66392.0
2025-04-21 14:35:00,233.65,233.92,233.62,233.74,24446.0,233.276,233.5456,233.2461,233.3659,24446.0
2025-04-21 14:40:00,233.74,233.76,233.38,233.43,38703.0,233.3659,233.3859,233.0065,233.0564,38703.0
2025-04-21 14:45:00,233.38,233.61,233.08,233.3,33555.0,233.0065,233.2361,232.707,232.9266,33555.0
2025-04-21 14:50:00,233.32,233.42,232.77,232.86,20003.0,232.9466,233.0464,232.3974,232.4873,20003.0
2025-04-21 14:55:00,232.84,233.05,232.81,232.84,19476.0,232.4673,232.677,232.4374,232.4673,19476.0
2025-04-21 15:00:00,232.81,233.5,232.77,233.45,24301.0,232.4374,233.1263,232.3974,233.0764,24301.0
2025-04-21 15:05:00,233.45,233.66,233.26,233.39,22959.0,233.0764,233.286,232.8867,233.0165,22959.0
2025-04-21 15:10:00,233.39,233.76,233.38,233.48,19543.0,233.0165,233.3859,233.0065,233.1063,19543.0
2025-04-21 15:15:00,233.43,233.72,233.3,233.72,33211.0,233.0564,233.3459,232.9266,233.3459,33211.0
2025-04-21 15:20:00,233.72,234.05,233.61,233.77,30602.0,233.3459,233.6754,233.2361,233.3958,30602.0
2025-04-21 15:25:00,233.78,233.86,233.36,233.6,41590.0,233.4058,233.4857,232.9865,233.2261,41590.0
2025-04-21 15:30:00,233.64,234.43,233.62,234.28,25647.0,233.2661,234.0548,233.2461,233.905,25647.0
2025-04-21 15:35:00,234.39,234.78,234.18,234.5,36289.0,234.0149,234.4042,233.8052,234.1247,36289.0
2025-04-21 15:40:00,234.42,234.98,234.4,234.83,72408.0,234.0448,234.6039,234.0248,234.4542,72408.0
2025-04-21 15:45:00,234.88,235.1,234.6,234.92,79626.0,234.5041,234.7237,234.2245,234.544,79626.0
2025-04-21 15:50:00,234.88,235.63,234.68,235.54,114737.0,234.5041,235.2529,234.3044,235.163,114737.0
2025-04-21 15:55:00,235.58,236.3,235.57,236.24,496272.0,235.203,235.9218,235.193,235.8619,496272.0
2025-04-22 09:30:00,238.23,239.18,237.01,237.07,131869.0,237.8487,238.7972,236.6307,236.6906,131869.0
2025-04-22 09:35:00,237.17,237.71,235.72,236.22,75438.0,236.7904,237.3295,235.3427,235.8419,75438.0
2025-04-22 09:40:00,236.27,237.01,236.15,236.93,53085.0,235.8918,236.6307,235.772,236.5508,53085.0
2025-04-22 09:45:00,236.93,237.15,236.42,236.65,76853.0,236.5508,236.7704,236.0416,236.2712,76853.0
2025-04-22 09:50:00,236.55,236.77,235.87,235.94,51756.0,236.1714,236.391,235.4925,235.5624,51756.0
2025-04-22 09:55:00,235.91,237.48,235.59,237.15,155189.0,235.5324,237.0999,235.2129,236.7704,155189.0
2025-04-22 10:00:00,237.24,237.94,237.1,237.74,74332.0,236.8603,237.5592,236.7205,237.3595,74332.0
2025-04-22 10:05:00,237.72,239.09,237.56,239.06,61844.0,237.3395,238.7073,237.1798,238.6774,61844.0
2025-04-22 10:10:00,239.06,239.31,238.88,239.04,78871.0,238.6774,238.927,238.4977,238.6574,78871.0
2025-04-22 10:15:00,239.02,239.29,238.71,239.23,41598.0,238.6374,238.907,238.3279,238.8471,41598.0
2025-04-22 10:20:00,239.23,239.59,238.93,239.23,35783.0,238.8471,239.2065,238.5476,238.8471,35783.0
2025-04-22 10:25:00,239.21,239.26,238.58,238.88,42142.0,238.8271,238.8771,238.1981,238.4977,42142.0
2025-04-22 10:30:00,238.99,239.53,238.59,239.41,35084.0,238.6075,239.1466,238.2081,239.0268,35084.0
2025-04-22 10:35:00,239.53,239.87,238.97,239.73,38955.0,239.1466,239.4861,238.5875,239.3463,38955.0
2025-04-22 10:40:00,239.74,239.99,239.52,239.89,26371.0,239.3563,239.6059,239.1366,239.5061,26371.0
2025-04-22 10:45:00,239.95,239.95,239.6,239.69,29036.0,239.566,239.566,239.2165,239.3064,29036.0
2025-04-22 10:50:00,239.68,239.8,239.23,239.58,29625.0,239.2964,239.4162,238.8471,239.1965,29625.0
2025-04-22 10:55:00,239.59,239.98,239.48,239.88,45175.0,239.2065,239.5959,239.0967,239.4961,45175.0
2025-04-22 11:00:00,239.84,240.14,239.76,239.93,54964.0,239.4561,239.7557,239.3763,239.546,54964.0
2025-04-22 11:05:00,239.93,240.17,239.74,239.79,42395.0,239.546,239.7856,239.3563,239.4062,42395.0
2025-04-22 11:10:00,239.88,240.55,239.78,240.15,88589.0,239.4961,240.165,239.3962,239.7656,88589.0
2025-04-22 11:15:00,240.15,240.23,239.96,240.11,45016.0,239.7656,239.8455,239.5759,239.7257,45016.0
2025-04-22 11:20:00,240.1,240.62,239.87,240.47,59963.0,239.7157,240.2349,239.4861,240.0851,59963.0
2025-04-22 11:25:00,240.47,240.65,240.02,240.09,32486.0,240.0851,240.2648,239.6358,239.7057,32486.0
2025-04-22 11:30:00,240.06,240.63,239.73,240.58,28383.0,239.6758,240.2449,239.3463,240.1949,28383.0
2025-04-22 11:35:00,240.54,240.62,240.12,240.33,30782.0,240.155,240.2349,239.7357,239.9453,30782.0
2025-04-22 11:40:00,240.38,240.5,240.08,240.14,27312.0,239.9953,240.1151,239.6957,239.7557,27312.0
2025-04-22 11:45:00,240.14,240.44,240.12,240.36,34987.0,239.7557,240.0552,239.7357,239.9753,34987.0
2025-04-22 11:50:00,240.27,240.72,240.2,240.56,33168.0,239.8854,240.3347,239.8156,240.175,33168.0
2025-04-22 11:55:00,240.56,241.86,240.5,241.57,56370.0,240.175,241.4729,240.1151,241.1834,56370.0
2025-04-22 12:00:00,241.65,242.93,241.6,242.75,58801.0,241.2632,242.5412,241.2133,242.3615,58801.0
2025-04-22 12:05:00,242.72,243.4,242.59,242.97,63090.0,242.3315,243.0104,242.2017,242.5811,63090.0
2025-04-22 12:10:00,243.09,243.82,242.98,243.8,52968.0,242.7009,243.4298,242.5911,243.4098,52968.0
2025-04-22 12:15:00,243.79,243.88,243.46,243.73,59401.0,243.3998,243.4897,243.0703,243.3399,59401.0
2025-04-22 12:20:00,243.68,244.22,243.64,244.16,18263.0,243.29,243.8291,243.2501,243.7692,18263.0
2025-04-22 12:25:00,244.13,244.17,243.83,243.88,28644.0,243.7393,243.7792,243.4397,243.4897,28644.0
2025-04-22 12:30:00,243.9,244.09,243.64,243.68,26167.0,243.5096,243.6993,243.2501,243.29,26167.0
2025-04-22 12:35:00,243.74,243.9,243.66,243.8,20732.0,243.3499,243.5096,243.27,243.4098,20732.0
2025-04-22 12:40:00,243.78,243.78,243.28,243.56,24947.0,243.3898,243.3898,242.8906,243.1702,24947.0
2025-04-22 12:45:00,243.58,243.59,243.15,243.32,19558.0,243.1901,243.2001,242.7608,242.9306,19558.0
2025-04-22 12:50:00,243.32,243.32,242.76,243.22,20278.0,242.9306,242.9306,242.3715,242.8307,20278.0
2025-04-22 12:55:00,243.31,243.33,243.09,243.23,21949.0,242.9206,242.9405,242.7009,242.8407,21949.0
2025-04-22 13:00:00,243.22,243.56,243.22,243.55,19699.0,242.8307,243.1702,242.8307,243.1602,19699.0
2025-04-22 13:05:00,243.55,244.01,243.19,243.53,48884.0,243.1602,243.6195,242.8008,243.1402,48884.0
2025-04-22 13:10:00,243.66,243.66,242.7,242.83,25854.0,243.27,243.27,242.3116,242.4413,25854.0
2025-04-22 13:15:00,242.82,242.83,241.79,242.52,43620.0,242.4314,242.4413,241.403,242.1318,43620.0
2025-04-22 13:20:00,242.52,242.52,241.46,241.64,27373.0,242.1318,242.1318,241.0735,241.2533,27373.0
2025-04-22 13:25:00,241.66,242.68,241.22,241.32,44493.0,241.2732,242.2916,240.8339,240.9338,44493.0
2025-04-22 13:30:00,241.41,241.63,241.02,241.36,39589.0,241.0236,241.2433,240.6342,240.9737,39589.0
2025-04-22 13:35:00,241.24,241.93,241.23,241.63,27581.0,240.8539,241.5428,240.8439,241.2433,27581.0
2025-04-22 13:40:00,241.6,241.81,241.37,241.62,22315.0,241.2133,241.423,240.9837,241.2333,22315.0
2025-04-22 13:45:00,241.62,241.71,240.66,240.66,21043.0,241.2333,241.3231,240.2748,240.2748,21043.0
2025-04-22 13:50:00,240.71,241.17,240.6,241.12,61035.0,240.3247,240.784,240.2149,240.7341,61035.0
2025-04-22 13:55:00,241.16,241.44,240.99,241.0,73621.0,240.774,241.0536,240.6043,240.6143,73621.0
2025-04-22 14:00:00,241.0,241.95,240.98,241.92,45925.0,240.6143,241.5628,240.5943,241.5328,45925.0
2025-04-22 14:05:00,241.92,242.52,241.86,242.15,41006.0,241.5328,242.1318,241.4729,241.7624,41006.0
2025-04-22 14:10:00,242.12,242.59,241.13,242.42,93144.0,241.7325,242.2017,240.7441,242.032,93144.0
2025-04-22 14:15:00,242.43,242.87,242.39,242.6,29379.0,242.042,242.4813,242.0021,242.2117,29379.0
2025-04-22 14:20:00,242.52,243.18,242.47,242.95,31575.0,242.1318,242.7908,242.0819,242.5612,31575.0
2025-04-22 14:25:00,243.01,243.1,242.84,242.86,21413.0,242.6211,242.7109,242.4513,242.4713,21413.0
2025-04-22 14:30:00,242.95,243.19,242.92,243.04,26802.0,242.5612,242.8008,242.5312,242.651,26802.0
2025-04-22 14:35:00,243.04,243.39,242.89,242.91,35957.0,242.651,243.0005,242.5013,242.5212,35957.0
2025-04-22 14:40:00,242.93,243.42,242.86,243.24,23343.0,242.5412,243.0304,242.4713,242.8507,23343.0
2025-04-22 14:45:00,243.22,243.45,243.19,243.28,36170.0,242.8307,243.0604,242.8008,242.8906,36170.0
2025-04-22 14:50:00,243.31,243.67,243.31,243.54,21604.0,242.9206,243.28,242.9206,243.1502,21604.0
2025-04-22 14:55:00,243.48,243.66,243.42,243.45,34933.0,243.0903,243.27,243.0304,243.0604,34933.0
2025-04-22 15:00:00,243.41,243.66,243.28,243.6,32060.0,243.0204,243.27,242.8906,243.2101,32060.0
2025-04-22 15:05:00,243.6,243.73,243.06,243.06,40303.0,243.2101,243.3399,242.671,242.671,40303.0
2025-04-22 15:10:00,243.04,243.11,242.7,242.71,20832.0,242.651,242.7209,242.3116,242.3215,20832.0
2025-04-22 15:15:00,242.77,242.81,242.23,242.35,31958.0,242.3814,242.4214,241.8423,241.9621,31958.0
2025-04-22 15:20:00,242.34,242.45,241.55,241.92,32284.0,241.9521,242.062,241.1634,241.5328,32284.0
2025-04-22 15:25:00,241.98,242.11,241.67,241.81,38362.0,241.5927,241.7225,241.2832,241.423,38362.0
2025-04-22 15:30:00,241.82,242.32,241.73,241.94,56995.0,241.433,241.9322,241.3431,241.5528,56995.0
2025-04-22 15:35:00,242.02,242.15,241.49,241.51,44179.0,241.6326,241.7624,241.1035,241.1235,44179.0
2025-04-22 15:40:00,241.54,242.82,241.5,242.59,60090.0,241.1534,242.4314,241.1135,242.2017,60090.0
2025-04-22 15:45:00,242.59,243.13,242.56,243.12,69792.0,242.2017,242.7409,242.1718,242.7309,69792.0
2025-04-22 15:50:00,242.96,243.32,242.23,243.14,92184.0,242.5711,242.9306,241.8423,242.7509,92184.0
2025-04-22 15:55:00,243.21,243.51,242.7,243.38,372843.0,242.8207,243.1203,242.3116,242.9905,372843.0
2025-04-23 09:30:00,252.61,255.68,251.47,255.0,245580.0,252.2057,255.2708,251.0675,254.5919,245580.0
2025-04-23 09:35:00,254.71,257.27,254.19,256.71,191502.0,254.3023,256.8582,253.7832,256.2991,191502.0
2025-04-23 09:40:00,256.39,257.79,256.2,256.65,174605.0,255.9796,257.3774,255.7899,256.2392,174605.0
2025-04-23 09:45:00,256.86,257.25,255.46,255.48,113978.0,256.4489,256.8383,255.0511,255.0711,113978.0
2025-04-23 09:50:00,255.49,256.24,254.87,254.87,85917.0,255.0811,255.8299,254.4621,254.4621,85917.0
2025-04-23 09:55:00,254.87,254.87,253.8,253.99,74518.0,254.4621,254.4621,253.3938,253.5835,74518.0
2025-04-23 10:00:00,254.18,255.26,253.17,254.28,105871.0,253.7732,254.8515,252.7648,253.873,105871.0
2025-04-23 10:05:00,254.16,254.35,253.43,253.71,57852.0,253.7532,253.9429,253.0244,253.3039,57852.0
2025-04-23 10:10:00,253.76,254.65,253.28,254.05,61292.0,253.3539,254.2424,252.8746,253.6434,61292.0
2025-04-23 10:15:00,254.05,254.27,252.71,253.25,56347.0,253.6434,253.863,252.3055,252.8447,56347.0
2025-04-23 10:20:00,253.25,253.89,252.62,253.81,59732.0,252.8447,253.4836,252.2157,253.4038,59732.0
2025-04-23 10:25:00,253.89,254.65,253.74,254.27,47925.0,253.4836,254.2424,253.3339,253.863,47925.0
2025-04-23 10:30:00,254.25,255.0,254.2,254.65,43595.0,253.8431,254.5919,253.7931,254.2424,43595.0
2025-04-23 10:35:00,254.59,255.61,254.59,255.32,116419.0,254.1825,255.2009,254.1825,254.9114,116419.0
2025-04-23 10:40:00,255.34,255.87,254.98,255.77,72643.0,254.9313,255.4605,254.5719,255.3606,72643.0
2025-04-23 10:45:00,255.69,255.82,254.79,254.92,33508.0,255.2808,255.4106,254.3822,254.512,33508.0
2025-04-23 10:50:00,254.76,254.76,254.16,254.59,62624.0,254.3523,254.3523,253.7532,254.1825,62624.0
2025-04-23 10:55:00,254.48,254.75,254.35,254.39,35283.0,254.0727,254.3423,253.9429,253.9828,35283.0
2025-04-23 11:00:00,254.59,255.08,253.69,254.66,54316.0,254.1825,254.6717,253.284,254.2524,54316.0
2025-04-23 11:05:00,254.65,254.97,254.39,254.39,35316.0,254.2424,254.5619,253.9828,253.9828,35316.0
2025-04-23 11:10:00,254.39,254.7,254.2,254.63,23880.0,253.9828,254.2923,253.7931,254.2225,23880.0
2025-04-23 11:15:00,254.54,254.63,253.72,253.78,31657.0,254.1326,254.2225,253.3139,253.3738,31657.0
2025-04-23 11:20:00,253.79,254.03,252.76,253.69,54586.0,253.3838,253.6234,252.3555,253.284,54586.0
2025-04-23 11:25:00,253.54,253.6,252.36,252.89,58487.0,253.1342,253.1941,251.9561,252.4852,58487.0
2025-04-23 11:30:00,252.81,252.98,251.56,252.41,45149.0,252.4054,252.5751,251.1574,252.006,45149.0
2025-04-23 11:35:00,252.55,252.61,251.93,252.4,35934.0,252.1458,252.2057,251.5268,251.996,35934.0
2025-04-23 11:40:00,252.43,252.68,251.58,251.62,26389.0,252.026,252.2756,251.1773,251.2173,26389.0
2025-04-23 11:45:00,251.64,251.94,250.69,250.69,46215.0,251.2372,251.5368,250.2888,250.2888,46215.0
2025-04-23 11:50:00,250.69,250.95,250.15,250.78,51896.0,250.2888,250.5484,249.7496,250.3786,51896.0
2025-04-23 11:55:00,250.77,251.57,250.77,251.45,37842.0,250.3686,251.1674,250.3686,251.0475,37842.0
2025-04-23 12:00:00,251.33,251.53,250.74,251.28,39669.0,250.9277,251.1274,250.3387,250.8778,39669.0
2025-04-23 12:05:00,251.25,251.47,250.48,250.56,20293.0,250.8479,251.0675,250.0791,250.159,20293.0
2025-04-23 12:10:00,250.63,250.88,250.25,250.53,24835.0,250.2289,250.4785,249.8495,250.129,24835.0
2025-04-23 12:15:00,250.42,250.54,249.78,249.86,28263.0,250.0192,250.139,249.3802,249.4601,28263.0
2025-04-23 12:20:00,249.86,250.11,249.69,249.92,24688.0,249.4601,249.7097,249.2904,249.52,24688.0
2025-04-23 12:25:00,250.0,250.69,249.5,250.59,22743.0,249.5999,250.2888,249.1007,250.1889,22743.0
2025-04-23 12:30:00,250.61,250.91,250.59,250.78,31212.0,250.2089,250.5084,250.1889,250.3786,31212.0
2025-04-23 12:35:00,250.78,251.5,250.75,251.25,27966.0,250.3786,251.0975,250.3487,250.8479,27966.0
2025-04-23 12:40:00,251.23,251.34,250.97,251.2,17132.0,250.8279,250.9377,250.5683,250.798,17132.0
2025-04-23 12:45:00,251.11,251.34,250.78,250.8,14996.0,250.7081,250.9377,250.3786,250.3986,14996.0
2025-04-23 12:50:00,250.69,251.24,250.65,251.07,13824.0,250.2888,250.8379,250.2488,250.6682,13824.0
2025-04-23 12:55:00,251.04,251.99,251.04,251.78,18173.0,250.6382,251.5867,250.6382,251.377,18173.0
2025-04-23 13:00:00,251.84,252.19,250.87,251.95,27349.0,251.4369,251.7864,250.4685,251.5467,27349.0
2025-04-23 13:05:00,252.05,252.36,251.81,252.18,18395.0,251.6466,251.9561,251.407,251.7764,18395.0
2025-04-23 13:10:00,252.21,252.29,251.95,252.23,16028.0,251.8063,251.8862,251.5467,251.8263,16028.0
2025-04-23 13:15:00,252.31,252.68,252.05,252.6,26546.0,251.9062,252.2756,251.6466,252.1957,26546.0
2025-04-23 13:20:00,252.54,252.69,252.42,252.52,20615.0,252.1358,252.2856,252.016,252.1158,20615.0
2025-04-23 13:25:00,252.55,252.84,252.21,252.23,18321.0,252.1458,252.4353,251.8063,251.8263,18321.0
2025-04-23 13:30:00,252.24,252.48,251.69,251.75,17620.0,251.8363,252.0759,251.2872,251.3471,17620.0
2025-04-23 13:35:00,251.75,251.88,251.17,251.47,22234.0,251.3471,251.4769,250.768,251.0675,22234.0
2025-04-23 13:40:00,251.42,251.91,251.26,251.84,15339.0,251.0176,251.5068,250.8579,251.4369,15339.0
2025-04-23 13:45:00,251.84,251.85,251.34,251.48,14068.0,251.4369,251.4469,250.9377,251.0775,14068.0
2025-04-23 13:50:00,251.48,252.22,251.23,252.11,23346.0,251.0775,251.8163,250.8279,251.7065,23346.0
2025-04-23 13:55:00,252.06,252.62,252.06,252.17,15525.0,251.6566,252.2157,251.6566,251.7664,15525.0
2025-04-23 14:00:00,252.24,252.53,251.83,252.34,19501.0,251.8363,252.1258,251.4269,251.9361,19501.0
2025-04-23 14:05:00,252.34,252.63,252.28,252.63,18695.0,251.9361,252.2257,251.8762,252.2257,18695.0
2025-04-23 14:10:00,252.68,252.93,252.2,252.61,31718.0,252.2756,252.5252,251.7963,252.2057,31718.0
2025-04-23 14:15:00,252.57,253.18,252.57,252.72,28841.0,252.1658,252.7748,252.1658,252.3155,28841.0
2025-04-23 14:20:00,252.73,253.28,252.53,252.64,38511.0,252.3255,252.8746,252.1258,252.2356,38511.0
2025-04-23 14:25:00,252.49,252.64,251.92,252.08,16649.0,252.0859,252.2356,251.5168,251.6765,16649.0
2025-04-23 14:30:00,252.08,252.71,252.06,252.22,18917.0,251.6765,252.3055,251.6566,251.8163,18917.0
2025-04-23 14:35:00,252.22,252.47,252.08,252.47,14661.0,251.8163,252.0659,251.6765,252.0659,14661.0
2025-04-23 14:40:00,252.31,252.32,251.75,251.75,13077.0,251.9062,251.9162,251.3471,251.3471,13077.0
2025-04-23 14:45:00,251.74,252.0,251.69,251.77,13360.0,251.3371,251.5967,251.2872,251.367,13360.0
2025-04-23 14:50:00,251.85,251.92,251.22,251.4,16739.0,251.4469,251.5168,250.8179,250.9976,16739.0
2025-04-23 14:55:00,251.31,252.02,251.19,251.35,20023.0,250.9078,251.6166,250.788,250.9477,20023.0
2025-04-23 15:00:00,251.33,251.74,250.76,250.92,13279.0,250.9277,251.3371,250.3587,250.5184,13279.0
2025-04-23 15:05:00,251.02,251.37,250.9,250.95,20561.0,250.6182,250.9677,250.4984,250.5484,20561.0
2025-04-23 15:10:00,251.04,251.41,250.96,251.1,17979.0,250.6382,251.0076,250.5583,250.6981,17979.0
2025-04-23 15:15:00,251.09,251.12,250.57,250.75,21512.0,250.6881,250.7181,250.169,250.3487,21512.0
2025-04-23 15:20:00,250.72,250.83,250.25,250.36,21478.0,250.3187,250.4285,249.8495,249.9593,21478.0
2025-04-23 15:25:00,250.29,250.72,250.1,250.39,31645.0,249.8894,250.3187,249.6997,249.9892,31645.0
2025-04-23 15:30:00,250.38,250.97,250.34,250.38,22221.0,249.9793,250.5683,249.9393,249.9793,22221.0
2025-04-23 15:35:00,250.43,250.44,249.76,250.14,32333.0,250.0292,250.0392,249.3603,249.7396,32333.0
2025-04-23 15:40:00,250.17,250.5,249.98,250.2,30543.0,249.7696,250.0991,249.5799,249.7996,30543.0
2025-04-23 15:45:00,250.3,250.62,249.98,250.57,29718.0,249.8994,250.2189,249.5799,250.169,29718.0
2025-04-23 15:50:00,250.71,251.56,250.66,251.49,51269.0,250.3087,251.1574,250.2588,251.0875,51269.0
2025-04-23 15:55:00,251.37,251.48,250.35,250.48,199068.0,250.9677,251.0775,249.9493,250.0791,199068.0
2025-04-24 09:30:00,258.2,260.0,257.0,259.66,256549.0,257.7867,259.5839,256.5887,259.2444,256549.0
2025-04-24 09:35:00,259.8,260.25,258.76,259.63,81429.0,259.3842,259.8335,258.3459,259.2145,81429.0
2025-04-24 09:40:00,259.8,260.75,259.48,260.56,56684.0,259.3842,260.3327,259.0647,260.143,56684.0
2025-04-24 09:45:00,260.74,261.79,260.35,261.67,119539.0,260.3227,261.371,259.9333,261.2512,119539.0
2025-04-24 09:50:00,261.65,262.28,261.3,262.04,120581.0,261.2312,261.8602,260.8818,261.6206,120581.0
2025-04-24 09:55:00,261.98,262.17,261.33,261.47,82317.0,261.5607,261.7504,260.9117,261.0515,82317.0
2025-04-24 10:00:00,261.33,262.17,260.8,260.9,135515.0,260.9117,261.7504,260.3826,260.4824,135515.0
2025-04-24 10:05:00,260.98,261.36,260.79,260.96,101828.0,260.5623,260.9417,260.3726,260.5423,101828.0
2025-04-24 10:10:00,260.79,261.42,260.39,261.23,91818.0,260.3726,261.0016,259.9732,260.8119,91818.0
2025-04-24 10:15:00,261.16,261.27,260.7,261.1,76986.0,260.742,260.8518,260.2827,260.6821,76986.0
2025-04-24 10:20:00,260.98,261.57,260.89,261.54,50271.0,260.5623,261.1514,260.4724,261.1214,50271.0
2025-04-24 10:25:00,261.56,262.02,260.81,261.86,53688.0,261.1414,261.6006,260.3926,261.4409,53688.0
2025-04-24 10:30:00,261.76,262.0,261.53,261.94,84411.0,261.341,261.5807,261.1114,261.5208,84411.0
2025-04-24 10:35:00,262.07,263.43,262.0,262.9,99163.0,261.6506,263.0084,261.5807,262.4792,99163.0
2025-04-24 10:40:00,262.97,263.09,262.12,262.22,79785.0,262.5491,262.6689,261.7005,261.8003,79785.0
2025-04-24 10:45:00,262.27,262.29,260.76,261.34,63552.0,261.8502,261.8702,260.3426,260.9217,63552.0
2025-04-24 10:50:00,261.34,261.54,260.46,260.64,35643.0,260.9217,261.1214,260.0431,260.2228,35643.0
2025-04-24 10:55:00,260.75,261.03,260.63,260.88,39961.0,260.3327,260.6122,260.2129,260.4625,39961.0
2025-04-24 11:00:00,260.88,261.0,260.38,260.85,55718.0,260.4625,260.5823,259.9633,260.4325,55718.0
2025-04-24 11:05:00,260.98,261.15,260.71,261.11,50898.0,260.5623,260.732,260.2927,260.6921,50898.0
2025-04-24 11:10:00,261.06,261.92,261.05,261.55,45495.0,260.6422,261.5008,260.6322,261.1314,45495.0
2025-04-24 11:15:00,261.52,261.83,261.52,261.65,28456.0,261.1014,261.4109,261.1014,261.2312,28456.0
2025-04-24 11:20:00,261.72,262.09,261.33,261.48,28987.0,261.3011,261.6705,260.9117,261.0615,28987.0
2025-04-24 11:25:00,261.52,261.94,261.31,261.38,24835.0,261.1014,261.5208,260.8918,260.9617,24835.0
2025-04-24 11:30:00,261.3,261.74,261.15,261.74,17945.0,260.8818,261.3211,260.732,261.3211,17945.0
2025-04-24 11:35:00,261.74,262.2,261.55,261.96,19219.0,261.3211,261.7803,261.1314,261.5407,19219.0
2025-04-24 11:40:00,262.04,262.28,261.89,262.1,21762.0,261.6206,261.8602,261.4708,261.6805,21762.0
2025-04-24 11:45:00,262.01,262.73,261.79,262.58,34163.0,261.5906,262.3095,261.371,262.1597,34163.0
2025-04-24 11:50:00,262.58,262.96,262.22,262.96,26773.0,262.1597,262.5391,261.8003,262.5391,26773.0
2025-04-24 11:55:00,262.92,262.96,262.01,262.21,40032.0,262.4992,262.5391,261.5906,261.7903,40032.0
2025-04-24 12:00:00,262.1,262.3,261.89,262.06,19623.0,261.6805,261.8802,261.4708,261.6406,19623.0
2025-04-24 12:05:00,262.13,262.34,261.86,262.09,15366.0,261.7105,261.9201,261.4409,261.6705,15366.0
2025-04-24 12:10:00,262.09,262.55,262.09,262.43,24047.0,261.6705,262.1298,261.6705,262.01,24047.0
2025-04-24 12:15:00,262.43,262.85,262.38,262.69,27625.0,262.01,262.4293,261.9601,262.2696,27625.0
2025-04-24 12:20:00,262.89,263.34,262.84,263.03,39641.0,262.4692,262.9185,262.4193,262.609,39641.0
2025-04-24 12:25:00,263.09,263.43,262.86,263.3,35599.0,262.6689,263.0084,262.4393,262.8786,35599.0
2025-04-24 12:30:00,263.25,263.86,263.16,263.79,20980.0,262.8287,263.4377,262.7388,263.3678,20980.0
2025-04-24 12:35:00,263.73,264.09,263.7,263.93,38727.0,263.3079,263.6673,263.2779,263.5076,38727.0
2025-04-24 12:40:00,263.94,263.97,263.38,263.62,27543.0,263.5176,263.5475,262.9585,263.1981,27543.0
2025-04-24 12:45:00,263.65,263.67,263.23,263.32,17567.0,263.228,263.248,262.8087,262.8986,17567.0
2025-04-24 12:50:00,263.39,263.5,263.26,263.41,19727.0,262.9684,263.0783,262.8386,262.9884,19727.0
2025-04-24 12:55:00,263.4,263.94,263.4,263.55,23381.0,262.9784,263.5176,262.9784,263.1282,23381.0
2025-04-24 13:00:00,263.56,263.66,263.18,263.22,38206.0,263.1382,263.238,262.7588,262.7987,38206.0
2025-04-24 13:05:00,263.3,263.45,262.94,262.95,19700.0,262.8786,263.0283,262.5192,262.5291,19700.0
2025-04-24 13:10:00,263.07,263.39,262.99,263.27,10253.0,262.649,262.9684,262.5691,262.8486,10253.0
2025-04-24 13:15:00,263.29,263.36,262.78,263.05,38696.0,262.8686,262.9385,262.3594,262.629,38696.0
2025-04-24 13:20:00,263.04,263.56,262.92,263.55,19162.0,262.619,263.1382,262.4992,263.1282,19162.0
2025-04-24 13:25:00,263.6,263.87,263.52,263.67,25906.0,263.1781,263.4477,263.0982,263.248,25906.0
2025-04-24 13:30:00,263.72,264.18,263.71,263.87,22657.0,263.2979,263.7572,263.2879,263.4477,22657.0
2025-04-24 13:35:00,263.86,264.2,263.79,263.86,20662.0,263.4377,263.7771,263.3678,263.4377,20662.0
2025-04-24 13:40:00,263.86,263.88,263.46,263.62,19301.0,263.4377,263.4577,263.0383,263.1981,19301.0
2025-04-24 13:45:00,263.58,263.74,263.38,263.64,18241.0,263.1581,263.3179,262.9585,263.218,18241.0
2025-04-24 13:50:00,263.69,264.17,263.56,264.12,19570.0,263.268,263.7472,263.1382,263.6973,19570.0
2025-04-24 13:55:00,264.12,264.13,263.84,264.04,20245.0,263.6973,263.7073,263.4177,263.6174,20245.0
2025-04-24 14:00:00,263.92,264.23,263.75,263.75,32698.0,263.4976,263.8071,263.3279,263.3279,32698.0
2025-04-24 14:05:00,263.75,264.03,263.53,263.64,16676.0,263.3279,263.6074,263.1082,263.218,16676.0
2025-04-24 14:10:00,263.61,263.95,263.42,263.84,24056.0,263.1881,263.5275,262.9984,263.4177,24056.0
2025-04-24 14:15:00,263.89,264.0,263.64,263.84,15977.0,263.4676,263.5775,263.218,263.4177,15977.0
2025-04-24 14:20:00,263.85,264.18,263.52,264.15,28328.0,263.4277,263.7572,263.0982,263.7272,28328.0
2025-04-24 14:25:00,264.18,264.25,263.99,264.13,34808.0,263.7572,263.8271,263.5675,263.7073,34808.0
2025-04-24 14:30:00,264.13,264.52,264.09,264.46,24213.0,263.7073,264.0966,263.6673,264.0367,24213.0
2025-04-24 14:35:00,264.49,264.66,264.36,264.62,43494.0,264.0667,264.2364,263.9369,264.1965,43494.0
2025-04-24 14:40:00,264.62,264.89,264.54,264.78,49165.0,264.1965,264.466,264.1166,264.3562,49165.0
2025-04-24 14:45:00,264.83,264.84,264.68,264.77,22748.0,264.4061,264.4161,264.2564,264.3462,22748.0
2025-04-24 14:50:00,264.77,264.98,264.73,264.84,28909.0,264.3462,264.5559,264.3063,264.4161,28909.0
2025-04-24 14:55:00,264.86,264.87,264.52,264.57,24558.0,264.4361,264.4461,264.0966,264.1466,24558.0
2025-04-24 15:00:00,264.61,264.62,263.86,263.86,23788.0,264.1865,264.1965,263.4377,263.4377,23788.0
2025-04-24 15:05:00,263.86,264.22,263.81,264.06,32028.0,263.4377,263.7971,263.3878,263.6374,32028.0
2025-04-24 15:10:00,264.06,264.06,263.44,263.81,37416.0,263.6374,263.6374,263.0184,263.3878,37416.0
2025-04-24 15:15:00,263.81,264.12,263.8,263.96,32784.0,263.3878,263.6973,263.3778,263.5375,32784.0
2025-04-24 15:20:00,263.98,264.18,263.71,263.78,56679.0,263.5575,263.7572,263.2879,263.3578,56679.0
2025-04-24 15:25:00,263.78,264.31,263.75,263.78,53125.0,263.3578,263.887,263.3279,263.3578,53125.0
2025-04-24 15:30:00,263.78,264.04,263.61,263.84,64481.0,263.3578,263.6174,263.1881,263.4177,64481.0
2025-04-24 15:35:00,263.88,264.07,263.76,263.97,80395.0,263.4577,263.6474,263.3378,263.5475,80395.0
2025-04-24 15:40:00,263.97,264.32,263.89,264.15,78132.0,263.5475,263.897,263.4676,263.7272,78132.0
2025-04-24 15:45:00,264.15,264.58,263.99,264.57,78071.0,263.7272,264.1565,263.5675,264.1466,78071.0
2025-04-24 15:50:00,264.55,264.78,264.21,264.63,126601.0,264.1266,264.3562,263.7871,264.2065,126601.0
2025-04-24 15:55:00,264.66,264.68,264.19,264.56,346309.0,264.2364,264.2564,263.7672,264.1366,346309.0
2025-04-25 09:30:00,264.72,265.9,264.2,265.62,122892.0,264.2963,265.4744,263.7771,265.1949,122892.0
2025-04-25 09:35:00,265.66,265.9,265.12,265.35,41146.0,265.2348,265.4744,264.6957,264.9253,41146.0
2025-04-25 09:40:00,265.4,265.53,264.79,265.48,38035.0,264.9752,265.105,264.3662,265.0551,38035.0
2025-04-25 09:45:00,265.45,265.51,264.28,265.03,119340.0,265.0251,265.085,263.857,264.6058,119340.0
2025-04-25 09:50:00,264.96,265.2,264.78,265.02,41777.0,264.5359,264.7755,264.3562,264.5958,41777.0
2025-04-25 09:55:00,265.18,265.73,265.11,265.41,30446.0,264.7556,265.3047,264.6857,264.9852,30446.0
2025-04-25 10:00:00,265.67,266.46,265.5,265.59,54262.0,265.2448,266.0335,265.0751,265.1649,54262.0
2025-04-25 10:05:00,265.66,266.52,265.52,266.41,27875.0,265.2348,266.0934,265.095,265.9836,27875.0
2025-04-25 10:10:00,266.36,266.73,266.1,266.39,28079.0,265.9337,266.3031,265.6741,265.9636,28079.0
2025-04-25 10:15:00,266.39,266.63,265.92,266.0,41683.0,265.9636,266.2033,265.4944,265.5743,41683.0
2025-04-25 10:20:00,266.0,266.09,265.15,265.81,44739.0,265.5743,265.6641,264.7256,265.3846,44739.0
2025-04-25 10:25:00,265.72,265.72,264.76,265.41,44629.0,265.2947,265.2947,264.3362,264.9852,44629.0
2025-04-25 10:30:00,265.44,265.51,264.52,265.11,24979.0,265.0152,265.085,264.0966,264.6857,24979.0
2025-04-25 10:35:00,265.19,265.97,265.18,265.79,25663.0,264.7656,265.5443,264.7556,265.3646,25663.0
2025-04-25 10:40:00,265.79,266.64,265.68,266.63,22919.0,265.3646,266.2132,265.2548,266.2033,22919.0
2025-04-25 10:45:00,266.63,266.82,266.43,266.82,26988.0,266.2033,266.393,266.0036,266.393,26988.0
2025-04-25 10:50:00,266.82,266.98,266.55,266.79,37484.0,266.393,266.5527,266.1234,266.363,37484.0
2025-04-25 10:55:00,266.79,266.8,266.13,266.47,20598.0,266.363,266.373,265.7041,266.0435,20598.0
2025-04-25 11:00:00,266.49,266.85,266.14,266.85,17731.0,266.0635,266.4229,265.714,266.4229,17731.0
2025-04-25 11:05:00,266.84,267.0,266.66,266.66,41707.0,266.4129,266.5727,266.2332,266.2332,41707.0
2025-04-25 11:10:00,266.72,267.28,266.66,267.18,17743.0,266.2931,266.8522,266.2332,266.7524,17743.0
2025-04-25 11:15:00,267.3,267.46,266.96,267.16,20627.0,266.8722,267.0319,266.5327,266.7324,20627.0
2025-04-25 11:20:00,267.25,267.88,267.25,267.75,57609.0,266.8223,267.4513,266.8223,267.3215,57609.0
2025-04-25 11:25:00,267.76,267.86,267.13,267.21,33641.0,267.3314,267.4313,266.7025,266.7823,33641.0
2025-04-25 11:30:00,267.27,267.61,267.19,267.41,31851.0,266.8422,267.1817,266.7624,266.982,31851.0
2025-04-25 11:35:00,267.33,267.44,266.59,266.86,26823.0,266.9021,267.012,266.1633,266.4329,26823.0
2025-04-25 11:40:00,266.86,267.22,266.5,266.73,49910.0,266.4329,266.7923,266.0735,266.3031,49910.0
2025-04-25 11:45:00,266.71,266.93,266.39,266.84,46298.0,266.2831,266.5028,265.9636,266.4129,46298.0
2025-04-25 11:50:00,266.9,267.46,266.84,267.38,45639.0,266.4728,267.0319,266.4129,266.9521,45639.0
2025-04-25 11:55:00,267.38,267.95,267.38,267.67,33240.0,266.9521,267.5211,266.9521,267.2416,33240.0
2025-04-25 12:00:00,267.67,267.91,267.37,267.6,41512.0,267.2416,267.4812,266.9421,267.1717,41512.0
2025-04-25 12:05:00,267.53,267.72,267.17,267.55,33036.0,267.1018,267.2915,266.7424,267.1218,33036.0
2025-04-25 12:10:00,267.47,267.53,267.16,267.16,19675.0,267.0419,267.1018,266.7324,266.7324,19675.0
2025-04-25 12:15:00,267.22,267.32,266.92,267.29,44806.0,266.7923,266.8921,266.4928,266.8622,44806.0
2025-04-25 12:20:00,267.23,267.87,267.23,267.81,18415.0,266.8023,267.4413,266.8023,267.3814,18415.0
2025-04-25 12:25:00,267.84,268.14,267.73,267.86,21703.0,267.4113,267.7108,267.3015,267.4313,21703.0
2025-04-25 12:30:00,267.86,268.03,267.72,268.0,22824.0,267.4313,267.601,267.2915,267.5711,22824.0
2025-04-25 12:35:00,268.02,268.29,267.94,268.13,23112.0,267.591,267.8606,267.5112,267.7009,23112.0
2025-04-25 12:40:00,268.13,268.41,268.02,268.35,22744.0,267.7009,267.9804,267.591,267.9205,22744.0
2025-04-25 12:45:00,268.37,268.37,267.68,267.89,12692.0,267.9405,267.9405,267.2516,267.4612,12692.0
2025-04-25 12:50:00,267.81,268.02,267.65,267.98,9924.0,267.3814,267.591,267.2216,267.5511,9924.0
2025-04-25 12:55:00,267.97,268.21,267.92,268.07,14724.0,267.5411,267.7807,267.4912,267.6409,14724.0
2025-04-25 13:00:00,268.03,268.35,268.0,268.31,21997.0,267.601,267.9205,267.5711,267.8806,21997.0
2025-04-25 13:05:00,268.31,268.62,268.23,268.62,15358.0,267.8806,268.1901,267.8007,268.1901,15358.0
2025-04-25 13:10:00,268.52,269.03,268.52,269.0,34299.0,268.0902,268.5994,268.0902,268.5695,34299.0
2025-04-25 13:15:00,268.95,268.97,268.66,268.96,17770.0,268.5195,268.5395,268.23,268.5295,17770.0
2025-04-25 13:20:00,268.92,269.0,268.75,268.91,19790.0,268.4896,268.5695,268.3199,268.4796,19790.0
2025-04-25 13:25:00,268.84,269.03,268.82,268.91,20384.0,268.4097,268.5994,268.3897,268.4796,20384.0
2025-04-25 13:30:00,268.95,269.02,268.58,268.65,15884.0,268.5195,268.5894,268.1501,268.22,15884.0
2025-04-25 13:35:00,268.68,268.79,267.75,267.9,28593.0,268.25,268.3598,267.3215,267.4712,28593.0
2025-04-25 13:40:00,267.87,268.08,267.52,268.08,44290.0,267.4413,267.6509,267.0918,267.6509,44290.0
2025-04-25 13:45:00,268.16,268.16,267.11,267.35,35780.0,267.7308,267.7308,266.6825,266.9221,35780.0
2025-04-25 13:50:00,267.42,267.47,266.41,266.54,18346.0,266.992,267.0419,265.9836,266.1134,18346.0
2025-04-25 13:55:00,266.51,266.77,266.01,266.69,23575.0,266.0834,266.343,265.5842,266.2632,23575.0
2025-04-25 14:00:00,266.75,267.28,266.61,267.07,48446.0,266.3231,266.8522,266.1833,266.6425,48446.0
2025-04-25 14:05:00,267.1,267.63,266.91,267.63,36258.0,266.6725,267.2017,266.4828,267.2017,36258.0
2025-04-25 14:10:00,267.59,267.67,267.28,267.34,12584.0,267.1617,267.2416,266.8522,266.9121,12584.0
2025-04-25 14:15:00,267.27,267.48,267.24,267.33,30500.0,266.8422,267.0519,266.8123,266.9021,30500.0
2025-04-25 14:20:00,267.37,267.75,267.13,267.63,70440.0,266.9421,267.3215,266.7025,267.2017,70440.0
2025-04-25 14:25:00,267.47,267.71,267.45,267.67,11174.0,267.0419,267.2815,267.0219,267.2416,11174.0
2025-04-25 14:30:00,267.58,267.8,267.46,267.65,19906.0,267.1517,267.3714,267.0319,267.2216,19906.0
2025-04-25 14:35:00,267.71,268.22,267.6,268.08,20752.0,267.2815,267.7907,267.1717,267.6509,20752.0
2025-04-25 14:40:00,268.06,268.45,268.04,268.26,29234.0,267.631,268.0203,267.611,267.8306,29234.0
2025-04-25 14:45:00,268.26,268.31,268.0,268.14,12846.0,267.8306,267.8806,267.5711,267.7108,12846.0
2025-04-25 14:50:00,268.19,268.23,267.47,268.23,14098.0,267.7608,267.8007,267.0419,267.8007,14098.0
2025-04-25 14:55:00,268.07,268.14,267.69,267.79,22469.0,267.6409,267.7108,267.2616,267.3614,22469.0
2025-04-25 15:00:00,267.78,268.33,267.76,268.25,12764.0,267.3514,267.9005,267.3314,267.8207,12764.0
2025-04-25 15:05:00,268.29,268.29,268.04,268.15,22238.0,267.8606,267.8606,267.611,267.7208,22238.0
2025-04-25 15:10:00,268.11,268.24,267.86,268.09,12567.0,267.6809,267.8107,267.4313,267.6609,12567.0
2025-04-25 15:15:00,268.01,268.32,267.9,268.11,16460.0,267.581,267.8905,267.4712,267.6809,16460.0
2025-04-25 15:20:00,268.11,268.35,268.06,268.19,12548.0,267.6809,267.9205,267.631,267.7608,12548.0
2025-04-25 15:25:00,268.14,268.15,267.66,267.75,23990.0,267.7108,267.7208,267.2316,267.3215,23990.0
2025-04-25 15:30:00,267.73,267.78,267.35,267.35,27505.0,267.3015,267.3514,266.9221,266.9221,27505.0
2025-04-25 15:35:00,267.29,267.64,267.14,267.22,27972.0,266.8622,267.2116,266.7124,266.7923,27972.0
2025-04-25 15:40:00,267.26,267.41,266.98,267.29,24361.0,266.8322,266.982,266.5527,266.8622,24361.0
2025-04-25 15:45:00,267.28,267.39,266.88,267.1,52326.0,266.8522,266.962,266.4529,266.6725,52326.0
2025-04-25 15:50:00,267.11,268.04,267.03,268.0,100738.0,266.6825,267.611,266.6026,267.5711,100738.0
2025-04-25 15:55:00,268.03,268.3,267.65,267.89,343887.0,267.601,267.8706,267.2216,267.4612,343887.0
2025-04-28 09:30:00,268.15,269.5,267.65,267.86,175771.0,267.7208,269.0687,267.2216,267.4313,175771.0
2025-04-28 09:35:00,267.76,268.52,267.6,267.94,37846.0,267.3314,268.0902,267.1717,267.5112,37846.0
2025-04-28 09:40:00,267.94,269.25,267.87,268.91,100865.0,267.5112,268.8191,267.4413,268.4796,100865.0
2025-04-28 09:45:00,269.06,269.2,268.08,268.3,52334.0,268.6294,268.7691,267.6509,267.8706,52334.0
2025-04-28 09:50:00,268.29,268.38,267.85,268.0,42958.0,267.8606,267.9505,267.4213,267.5711,42958.0
2025-04-28 09:55:00,268.0,268.0,267.39,267.49,55648.0,267.5711,267.5711,266.962,267.0619,55648.0
2025-04-28 10:00:00,267.49,267.93,267.14,267.89,34264.0,267.0619,267.5012,266.7124,267.4612,34264.0
2025-04-28 10:05:00,267.92,268.29,267.53,267.93,22277.0,267.4912,267.8606,267.1018,267.5012,22277.0
2025-04-28 10:10:00,267.99,268.21,267.62,267.66,21690.0,267.5611,267.7807,267.1917,267.2316,21690.0
2025-04-28 10:15:00,267.66,267.81,267.4,267.6,20873.0,267.2316,267.3814,266.972,267.1717,20873.0
2025-04-28 10:20:00,267.45,268.0,267.45,267.93,21752.0,267.0219,267.5711,267.0219,267.5012,21752.0
2025-04-28 10:25:00,268.11,268.11,267.48,267.86,29078.0,267.6809,267.6809,267.0519,267.4313,29078.0
2025-04-28 10:30:00,267.68,267.87,267.11,267.69,86014.0,267.2516,267.4413,266.6825,267.2616,86014.0
2025-04-28 10:35:00,267.67,267.94,267.5,267.52,18839.0,267.2416,267.5112,267.0719,267.0918,18839.0
2025-04-28 10:40:00,267.62,267.69,266.62,267.16,40108.0,267.1917,267.2616,266.1933,266.7324,40108.0
2025-04-28 10:45:00,267.3,267.56,267.02,267.13,8679.0,266.8722,267.1318,266.5926,266.7025,8679.0
2025-04-28 10:50:00,267.08,267.19,266.41,266.5,35188.0,266.6525,266.7624,265.9836,266.0735,35188.0
2025-04-28 10:55:00,266.49,266.76,266.39,266.56,17563.0,266.0635,266.333,265.9636,266.1334,17563.0
2025-04-28 11:00:00,266.42,267.03,266.42,266.71,17108.0,265.9936,266.6026,265.9936,266.2831,17108.0
2025-04-28 11:05:00,266.73,266.8,265.96,266.07,21052.0,266.3031,266.373,265.5343,265.6442,21052.0
2025-04-28 11:10:00,266.09,266.99,265.9,266.62,31932.0,265.6641,266.5627,265.4744,266.1933,31932.0
2025-04-28 11:15:00,266.62,266.62,265.89,266.03,52027.0,266.1933,266.1933,265.4644,265.6042,52027.0
2025-04-28 11:20:00,265.9,266.07,264.98,264.98,25005.0,265.4744,265.6442,264.5559,264.5559,25005.0
2025-04-28 11:25:00,264.93,265.11,264.65,264.88,18937.0,264.506,264.6857,264.2264,264.4561,18937.0
2025-04-28 11:30:00,264.88,265.3,264.57,264.69,35052.0,264.4561,264.8754,264.1466,264.2664,35052.0
2025-04-28 11:35:00,264.66,265.44,264.5,265.44,20352.0,264.2364,265.0152,264.0767,265.0152,20352.0
2025-04-28 11:40:00,265.28,265.45,264.93,265.0,10797.0,264.8554,265.0251,264.506,264.5759,10797.0
2025-04-28 11:45:00,265.17,265.27,264.89,264.9,8864.0,264.7456,264.8454,264.466,264.476,8864.0
2025-04-28 11:50:00,264.93,265.27,264.75,265.01,9494.0,264.506,264.8454,264.3263,264.5858,9494.0
2025-04-28 11:55:00,264.98,265.23,264.74,264.81,12696.0,264.5559,264.8055,264.3163,264.3862,12696.0
2025-04-28 12:00:00,264.82,264.96,264.53,264.61,10084.0,264.3962,264.5359,264.1066,264.1865,10084.0
2025-04-28 12:05:00,264.59,264.6,264.31,264.43,9183.0,264.1665,264.1765,263.887,264.0068,9183.0
2025-04-28 12:10:00,264.42,264.48,264.19,264.25,10221.0,263.9968,264.0567,263.7672,263.8271,10221.0
2025-04-28 12:15:00,264.28,264.58,264.06,264.47,48064.0,263.857,264.1565,263.6374,264.0467,48064.0
2025-04-28 12:20:00,264.5,264.5,263.88,264.24,18399.0,264.0767,264.0767,263.4577,263.8171,18399.0
2025-04-28 12:25:00,264.08,264.09,263.49,263.55,31921.0,263.6573,263.6673,263.0683,263.1282,31921.0
2025-04-28 12:30:00,263.66,264.33,263.58,264.02,26238.0,263.238,263.9069,263.1581,263.5974,26238.0
2025-04-28 12:35:00,264.07,264.41,263.95,264.41,25416.0,263.6474,263.9868,263.5275,263.9868,25416.0
2025-04-28 12:40:00,264.36,264.81,264.25,264.66,6378.0,263.9369,264.3862,263.8271,264.2364,6378.0
2025-04-28 12:45:00,264.7,265.01,264.62,264.93,28895.0,264.2763,264.5858,264.1965,264.506,28895.0
2025-04-28 12:50:00,264.84,264.92,264.29,264.48,21144.0,264.4161,264.496,263.867,264.0567,21144.0
2025-04-28 12:55:00,264.44,264.44,263.95,264.11,16200.0,264.0168,264.0168,263.5275,263.6873,16200.0
2025-04-28 13:00:00,264.09,264.22,263.73,263.97,21467.0,263.6673,263.7971,263.3079,263.5475,21467.0
2025-04-28 13:05:00,263.94,264.24,263.86,264.0,15352.0,263.5176,263.8171,263.4377,263.5775,15352.0
2025-04-28 13:10:00,263.86,263.98,263.66,263.66,18635.0,263.4377,263.5575,263.238,263.238,18635.0
2025-04-28 13:15:00,263.59,264.12,263.59,264.0,13869.0,263.1681,263.6973,263.1681,263.5775,13869.0
2025-04-28 13:20:00,264.01,264.02,263.6,263.8,23660.0,263.5874,263.5974,263.1781,263.3778,23660.0
2025-04-28 13:25:00,263.76,264.09,263.43,263.44,23560.0,263.3378,263.6673,263.0084,263.0184,23560.0
2025-04-28 13:30:00,263.5,263.91,263.33,263.91,16860.0,263.0783,263.4876,262.9085,263.4876,16860.0
2025-04-28 13:35:00,263.89,264.2,263.71,264.19,11707.0,263.4676,263.7771,263.2879,263.7672,11707.0
2025-04-28 13:40:00,264.16,264.31,263.93,264.28,9863.0,263.7372,263.887,263.5076,263.857,9863.0
2025-04-28 13:45:00,264.28,264.64,264.25,264.49,5632.0,263.857,264.2164,263.8271,264.0667,5632.0
2025-04-28 13:50:00,264.59,264.87,264.56,264.82,14192.0,264.1665,264.4461,264.1366,264.3962,14192.0
2025-04-28 13:55:00,264.82,265.26,264.82,265.18,19806.0,264.3962,264.8354,264.3962,264.7556,19806.0
2025-04-28 14:00:00,265.12,265.27,264.77,264.8,12544.0,264.6957,264.8454,264.3462,264.3762,12544.0
2025-04-28 14:05:00,264.83,265.14,264.8,265.09,9340.0,264.4061,264.7156,264.3762,264.6657,9340.0
2025-04-28 14:10:00,264.99,265.05,264.77,264.93,14540.0,264.5659,264.6258,264.3462,264.506,14540.0
2025-04-28 14:15:00,264.92,265.13,264.86,264.92,5628.0,264.496,264.7057,264.4361,264.496,5628.0
2025-04-28 14:20:00,264.97,265.28,264.75,265.28,17647.0,264.5459,264.8554,264.3263,264.8554,17647.0
2025-04-28 14:25:00,265.35,265.55,265.03,265.03,31329.0,264.9253,265.125,264.6058,264.6058,31329.0
2025-04-28 14:30:00,265.13,265.16,264.85,264.9,13835.0,264.7057,264.7356,264.4261,264.476,13835.0
2025-04-28 14:35:00,264.9,265.26,264.9,265.19,42091.0,264.476,264.8354,264.476,264.7656,42091.0
2025-04-28 14:40:00,265.17,265.28,265.04,265.07,21038.0,264.7456,264.8554,264.6158,264.6458,21038.0
2025-04-28 14:45:00,265.05,265.44,264.83,265.34,55605.0,264.6258,265.0152,264.4061,264.9153,55605.0
2025-04-28 14:50:00,265.4,265.55,265.27,265.45,9946.0,264.9752,265.125,264.8454,265.0251,9946.0
2025-04-28 14:55:00,265.56,265.59,265.13,265.17,8983.0,265.135,265.1649,264.7057,264.7456,8983.0
2025-04-28 15:00:00,265.23,265.72,265.05,265.72,13840.0,264.8055,265.2947,264.6258,265.2947,13840.0
2025-04-28 15:05:00,265.72,265.85,265.51,265.81,13667.0,265.2947,265.4245,265.085,265.3846,13667.0
2025-04-28 15:10:00,265.77,265.82,265.41,265.64,21058.0,265.3446,265.3946,264.9852,265.2148,21058.0
2025-04-28 15:15:00,265.62,265.78,265.54,265.73,18506.0,265.1949,265.3546,265.115,265.3047,18506.0
2025-04-28 15:20:00,265.69,265.94,265.69,265.85,12749.0,265.2648,265.5144,265.2648,265.4245,12749.0
2025-04-28 15:25:00,265.91,265.95,265.71,265.76,12222.0,265.4844,265.5243,265.2847,265.3346,12222.0
2025-04-28 15:30:00,265.69,265.89,265.63,265.69,20954.0,265.2648,265.4644,265.2049,265.2648,20954.0
2025-04-28 15:35:00,265.68,265.7,265.2,265.46,63885.0,265.2548,265.2747,264.7755,265.0351,63885.0
2025-04-28 15:40:00,265.41,265.67,265.31,265.53,47499.0,264.9852,265.2448,264.8854,265.105,47499.0
2025-04-28 15:45:00,265.53,265.77,265.42,265.65,45128.0,265.105,265.3446,264.9952,265.2248,45128.0
2025-04-28 15:50:00,265.78,266.26,265.43,266.26,88998.0,265.3546,265.8338,265.0052,265.8338,88998.0
2025-04-28 15:55:00,266.28,266.29,265.5,265.52,196477.0,265.8538,265.8638,265.0751,265.095,196477.0
2025-04-29 09:30:00,265.4,267.56,265.22,266.43,93905.0,264.9752,267.1318,264.7955,266.0036,93905.0
2025-04-29 09:35:00,266.43,266.66,265.9,266.15,35965.0,266.0036,266.2332,265.4744,265.724,35965.0
2025-04-29 09:40:00,266.1,266.76,266.01,266.22,118715.0,265.6741,266.333,265.5842,265.7939,118715.0
2025-04-29 09:45:00,266.25,266.78,265.58,266.44,31818.0,265.8239,266.353,265.1549,266.0136,31818.0
2025-04-29 09:50:00,266.45,266.83,266.14,266.22,27334.0,266.0235,266.4029,265.714,265.7939,27334.0
2025-04-29 09:55:00,266.17,266.17,265.5,265.78,25349.0,265.744,265.744,265.0751,265.3546,25349.0
2025-04-29 10:00:00,265.79,265.96,265.3,265.96,35712.0,265.3646,265.5343,264.8754,265.5343,35712.0
2025-04-29 10:05:00,266.07,266.89,265.93,266.81,36111.0,265.6442,266.4628,265.5044,266.383,36111.0
2025-04-29 10:10:00,266.88,266.91,266.06,266.53,35083.0,266.4529,266.4828,265.6342,266.1034,35083.0
2025-04-29 10:15:00,266.47,266.51,265.85,266.14,55888.0,266.0435,266.0834,265.4245,265.714,55888.0
2025-04-29 10:20:00,266.0,266.06,265.56,265.66,9390.0,265.5743,265.6342,265.135,265.2348,9390.0
2025-04-29 10:25:00,265.72,265.83,265.17,265.7,22056.0,265.2947,265.4045,264.7456,265.2747,22056.0
2025-04-29 10:30:00,265.63,266.64,265.63,266.59,52655.0,265.2049,266.2132,265.2049,266.1633,52655.0
2025-04-29 10:35:00,266.59,267.35,266.58,267.28,40447.0,266.1633,266.9221,266.1533,266.8522,40447.0
2025-04-29 10:40:00,267.37,267.42,266.85,266.92,21915.0,266.9421,266.992,266.4229,266.4928,21915.0
2025-04-29 10:45:00,266.94,267.13,266.66,266.9,31122.0,266.5128,266.7025,266.2332,266.4728,31122.0
2025-04-29 10:50:00,266.79,267.17,266.4,267.17,34195.0,266.363,266.7424,265.9736,266.7424,34195.0
2025-04-29 10:55:00,267.17,267.74,267.15,267.57,23697.0,266.7424,267.3115,266.7224,267.1417,23697.0
2025-04-29 11:00:00,267.57,267.87,266.86,266.99,24024.0,267.1417,267.4413,266.4329,266.5627,24024.0
2025-04-29 11:05:00,267.1,267.47,266.98,267.33,12762.0,266.6725,267.0419,266.5527,266.9021,12762.0
2025-04-29 11:10:00,267.33,267.46,266.95,267.19,18869.0,266.9021,267.0319,266.5227,266.7624,18869.0
2025-04-29 11:15:00,267.19,267.3,266.9,266.94,22014.0,266.7624,266.8722,266.4728,266.5128,22014.0
2025-04-29 11:20:00,267.02,267.27,266.85,266.97,15269.0,266.5926,266.8422,266.4229,266.5427,15269.0
2025-04-29 11:25:00,266.94,267.28,266.9,267.16,10271.0,266.5128,266.8522,266.4728,266.7324,10271.0
2025-04-29 11:30:00,267.22,267.22,266.55,266.6,12385.0,266.7923,266.7923,266.1234,266.1733,12385.0
2025-04-29 11:35:00,266.61,266.95,266.41,266.85,11628.0,266.1833,266.5227,265.9836,266.4229,11628.0
2025-04-29 11:40:00,266.75,267.15,266.67,267.01,10998.0,266.3231,266.7224,266.2432,266.5826,10998.0
2025-04-29 11:45:00,267.04,267.37,266.97,267.07,11846.0,266.6126,266.9421,266.5427,266.6425,11846.0
2025-04-29 11:50:00,267.14,267.28,266.83,267.0,12008.0,266.7124,266.8522,266.4029,266.5727,12008.0
2025-04-29 11:55:00,267.03,267.1,266.62,266.62,9362.0,266.6026,266.6725,266.1933,266.1933,9362.0
2025-04-29 12:00:00,266.75,267.08,266.67,266.97,8151.0,266.3231,266.6525,266.2432,266.5427,8151.0
2025-04-29 12:05:00,266.97,267.33,266.9,267.29,6373.0,266.5427,266.9021,266.4728,266.8622,6373.0
2025-04-29 12:10:00,267.29,267.39,267.12,267.2,16643.0,266.8622,266.962,266.6925,266.7723,16643.0
2025-04-29 12:15:00,267.22,267.23,266.75,266.82,7837.0,266.7923,266.8023,266.3231,266.393,7837.0
2025-04-29 12:20:00,266.67,266.93,266.65,266.71,4809.0,266.2432,266.5028,266.2232,266.2831,4809.0
2025-04-29 12:25:00,266.79,266.79,266.51,266.69,9371.0,266.363,266.363,266.0834,266.2632,9371.0
2025-04-29 12:30:00,266.65,266.79,266.5,266.72,6859.0,266.2232,266.363,266.0735,266.2931,6859.0
2025-04-29 12:35:00,266.72,266.9,266.32,266.34,10837.0,266.2931,266.4728,265.8938,265.9137,10837.0
2025-04-29 12:40:00,266.29,266.84,266.28,266.65,14167.0,265.8638,266.4129,265.8538,266.2232,14167.0
2025-04-29 12:45:00,266.66,266.66,265.75,265.84,12599.0,266.2332,266.2332,265.3247,265.4145,12599.0
2025-04-29 12:50:00,265.83,266.36,265.75,266.2,15962.0,265.4045,265.9337,265.3247,265.7739,15962.0
2025-04-29 12:55:00,266.15,266.48,265.88,266.24,21723.0,265.724,266.0535,265.4545,265.8139,21723.0
2025-04-29 13:00:00,266.22,266.3,265.92,266.3,11842.0,265.7939,265.8738,265.4944,265.8738,11842.0
2025-04-29 13:05:00,266.22,266.28,266.04,266.04,10826.0,265.7939,265.8538,265.6142,265.6142,10826.0
2025-04-29 13:10:00,266.1,266.29,265.86,266.17,9816.0,265.6741,265.8638,265.4345,265.744,9816.0
2025-04-29 13:15:00,266.18,266.83,266.1,266.81,14328.0,265.754,266.4029,265.6741,266.383,14328.0
2025-04-29 13:20:00,266.8,267.16,266.72,266.88,11866.0,266.373,266.7324,266.2931,266.4529,11866.0
2025-04-29 13:25:00,266.88,267.03,266.67,266.87,11562.0,266.4529,266.6026,266.2432,266.4429,11562.0
2025-04-29 13:30:00,266.94,267.01,266.82,266.96,10395.0,266.5128,266.5826,266.393,266.5327,10395.0
2025-04-29 13:35:00,266.9,267.2,266.84,267.0,13761.0,266.4728,266.7723,266.4129,266.5727,13761.0
2025-04-29 13:40:00,267.02,267.35,267.02,267.17,20031.0,266.5926,266.9221,266.5926,266.7424,20031.0
2025-04-29 13:45:00,267.12,267.84,267.11,267.7,25944.0,266.6925,267.4113,266.6825,267.2715,25944.0
2025-04-29 13:50:00,267.73,267.85,267.4,267.71,18422.0,267.3015,267.4213,266.972,267.2815,18422.0
2025-04-29 13:55:00,267.71,267.98,267.62,267.77,24101.0,267.2815,267.5511,267.1917,267.3414,24101.0
2025-04-29 14:00:00,267.77,267.96,267.7,267.93,7334.0,267.3414,267.5311,267.2715,267.5012,7334.0
2025-04-29 14:05:00,267.9,268.0,267.5,267.6,14042.0,267.4712,267.5711,267.0719,267.1717,14042.0
2025-04-29 14:10:00,267.56,267.58,267.35,267.55,6324.0,267.1318,267.1517,266.9221,267.1218,6324.0
2025-04-29 14:15:00,267.54,267.73,267.48,267.56,14422.0,267.1118,267.3015,267.0519,267.1318,14422.0
2025-04-29 14:20:00,267.56,267.69,267.21,267.5,8462.0,267.1318,267.2616,266.7823,267.0719,8462.0
2025-04-29 14:25:00,267.38,267.7,267.26,267.54,14206.0,266.9521,267.2715,266.8322,267.1118,14206.0
2025-04-29 14:30:00,267.55,267.65,267.3,267.47,9156.0,267.1218,267.2216,266.8722,267.0419,9156.0
2025-04-29 14:35:00,267.47,267.65,267.44,267.64,5417.0,267.0419,267.2216,267.012,267.2116,5417.0
2025-04-29 14:40:00,267.57,267.65,267.16,267.37,12083.0,267.1417,267.2216,266.7324,266.9421,12083.0
2025-04-29 14:45:00,267.36,267.44,267.18,267.4,13566.0,266.9321,267.012,266.7524,266.972,13566.0
2025-04-29 14:50:00,267.38,267.64,267.19,267.63,19243.0,266.9521,267.2116,266.7624,267.2017,19243.0
2025-04-29 14:55:00,267.57,267.76,267.49,267.57,18117.0,267.1417,267.3314,267.0619,267.1417,18117.0
2025-04-29 15:00:00,267.52,267.95,267.52,267.78,12109.0,267.0918,267.5211,267.0918,267.3514,12109.0
2025-04-29 15:05:00,267.74,268.23,267.74,267.93,14601.0,267.3115,267.8007,267.3115,267.5012,14601.0
2025-04-29 15:10:00,267.97,268.1,267.85,267.96,14777.0,267.5411,267.6709,267.4213,267.5311,14777.0
2025-04-29 15:15:00,267.91,268.09,267.64,267.73,22559.0,267.4812,267.6609,267.2116,267.3015,22559.0
2025-04-29 15:20:00,267.8,268.21,267.75,268.18,21864.0,267.3714,267.7807,267.3215,267.7508,21864.0
2025-04-29 15:25:00,268.21,268.27,267.88,268.13,24737.0,267.7807,267.8406,267.4513,267.7009,24737.0
2025-04-29 15:30:00,268.13,268.2,267.96,268.07,19282.0,267.7009,267.7707,267.5311,267.6409,19282.0
2025-04-29 15:35:00,268.07,268.07,267.8,267.91,35714.0,267.6409,267.6409,267.3714,267.4812,35714.0
2025-04-29 15:40:00,267.92,268.18,267.75,267.95,23610.0,267.4912,267.7508,267.3215,267.5211,23610.0
2025-04-29 15:45:00,267.99,268.46,267.9,268.46,18713.0,267.5611,268.0303,267.4712,268.0303,18713.0
2025-04-29 15:50:00,268.5,268.58,268.17,268.17,34868.0,268.0703,268.1501,267.7408,267.7408,34868.0
2025-04-29 15:55:00,268.25,268.27,267.52,267.66,130712.0,267.8207,267.8406,267.0918,267.2316,130712.0
2025-04-30 09:30:00,264.8,265.34,263.1,264.44,133316.0,264.3762,264.9153,262.6789,264.0168,133316.0
2025-04-30 09:35:00,264.2,264.5,263.15,263.34,47101.0,263.7771,264.0767,262.7288,262.9185,47101.0
2025-04-30 09:40:00,263.38,263.85,263.0,263.59,50824.0,262.9585,263.4277,262.5791,263.1681,50824.0
2025-04-30 09:45:00,263.59,264.77,263.58,264.61,42481.0,263.1681,264.3462,263.1581,264.1865,42481.0
2025-04-30 09:50:00,264.59,264.73,263.77,264.03,36334.0,264.1665,264.3063,263.3478,263.6074,36334.0
2025-04-30 09:55:00,264.11,264.11,263.0,263.33,35755.0,263.6873,263.6873,262.5791,262.9085,35755.0
2025-04-30 10:00:00,263.31,264.24,263.18,263.53,23580.0,262.8886,263.8171,262.7588,263.1082,23580.0
2025-04-30 10:05:00,263.63,264.19,263.27,264.11,14353.0,263.2081,263.7672,262.8486,263.6873,14353.0
2025-04-30 10:10:00,263.94,264.46,263.79,264.32,7258.0,263.5176,264.0367,263.3678,263.897,7258.0
2025-04-30 10:15:00,264.35,264.35,263.84,264.18,6704.0,263.9269,263.9269,263.4177,263.7572,6704.0
2025-04-30 10:20:00,264.22,264.57,264.05,264.55,25300.0,263.7971,264.1466,263.6274,264.1266,25300.0
2025-04-30 10:25:00,264.53,264.82,264.47,264.81,18165.0,264.1066,264.3962,264.0467,264.3862,18165.0
2025-04-30 10:30:00,264.74,265.42,264.58,265.15,32967.0,264.3163,264.9952,264.1565,264.7256,32967.0
2025-04-30 10:35:00,265.12,265.39,264.87,265.14,27014.0,264.6957,264.9652,264.4461,264.7156,27014.0
2025-04-30 10:40:00,265.14,265.37,264.56,265.15,32008.0,264.7156,264.9453,264.1366,264.7256,32008.0
2025-04-30 10:45:00,265.1,265.16,264.69,264.8,14006.0,264.6757,264.7356,264.2664,264.3762,14006.0
2025-04-30 10:50:00,264.83,265.01,264.34,264.64,18949.0,264.4061,264.5858,263.9169,264.2164,18949.0
2025-04-30 10:55:00,264.5,264.98,264.3,264.73,14870.0,264.0767,264.5559,263.877,264.3063,14870.0
2025-04-30 11:00:00,264.73,265.21,264.72,265.18,19756.0,264.3063,264.7855,264.2963,264.7556,19756.0
2025-04-30 11:05:00,265.17,265.45,265.1,265.45,6932.0,264.7456,265.0251,264.6757,265.0251,6932.0
2025-04-30 11:10:00,265.56,265.93,265.42,265.71,10920.0,265.135,265.5044,264.9952,265.2847,10920.0
2025-04-30 11:15:00,265.66,265.94,265.53,265.8,6134.0,265.2348,265.5144,265.105,265.3746,6134.0
2025-04-30 11:20:00,265.67,266.22,265.66,265.79,13999.0,265.2448,265.7939,265.2348,265.3646,13999.0
2025-04-30 11:25:00,265.78,266.12,265.4,266.0,7573.0,265.3546,265.6941,264.9752,265.5743,7573.0
2025-04-30 11:30:00,266.0,266.19,265.85,266.1,13217.0,265.5743,265.764,265.4245,265.6741,13217.0
2025-04-30 11:35:00,266.18,266.35,265.86,265.96,11455.0,265.754,265.9237,265.4345,265.5343,11455.0
2025-04-30 11:40:00,265.96,266.36,265.89,266.35,18263.0,265.5343,265.9337,265.4644,265.9237,18263.0
2025-04-30 11:45:00,266.35,266.43,266.07,266.11,10112.0,265.9237,266.0036,265.6442,265.6841,10112.0
2025-04-30 11:50:00,266.11,266.12,265.7,266.04,8562.0,265.6841,265.6941,265.2747,265.6142,8562.0
2025-04-30 11:55:00,265.94,266.57,265.94,266.24,8693.0,265.5144,266.1434,265.5144,265.8139,8693.0
2025-04-30 12:00:00,266.21,266.32,266.06,266.32,4870.0,265.7839,265.8938,265.6342,265.8938,4870.0
2025-04-30 12:05:00,266.49,266.7,266.36,266.37,6423.0,266.0635,266.2731,265.9337,265.9437,6423.0
2025-04-30 12:10:00,266.3,266.36,265.85,266.19,12381.0,265.8738,265.9337,265.4245,265.764,12381.0
2025-04-30 12:15:00,266.18,266.25,265.79,265.8,18079.0,265.754,265.8239,265.3646,265.3746,18079.0
2025-04-30 12:20:00,265.81,265.86,265.52,265.58,11585.0,265.3846,265.4345,265.095,265.1549,11585.0
2025-04-30 12:25:00,265.52,265.68,265.34,265.54,8263.0,265.095,265.2548,264.9153,265.115,8263.0
2025-04-30 12:30:00,265.42,265.48,265.22,265.25,9778.0,264.9952,265.0551,264.7955,264.8255,9778.0
2025-04-30 12:35:00,265.13,266.04,265.09,266.04,12315.0,264.7057,265.6142,264.6657,265.6142,12315.0
2025-04-30 12:40:00,266.14,266.3,265.92,266.06,7607.0,265.714,265.8738,265.4944,265.6342,7607.0
2025-04-30 12:45:00,266.06,266.27,265.99,266.04,7208.0,265.6342,265.8438,265.5643,265.6142,7208.0
2025-04-30 12:50:00,266.05,266.36,266.02,266.35,6749.0,265.6242,265.9337,265.5942,265.9237,6749.0
2025-04-30 12:55:00,266.4,266.48,266.06,266.19,14253.0,265.9736,266.0535,265.6342,265.764,14253.0
2025-04-30 13:00:00,266.19,266.49,266.15,266.24,9297.0,265.764,266.0635,265.724,265.8139,9297.0
2025-04-30 13:05:00,266.31,266.31,265.58,265.62,7598.0,265.8838,265.8838,265.1549,265.1949,7598.0
2025-04-30 13:10:00,265.62,265.62,265.07,265.33,21871.0,265.1949,265.1949,264.6458,264.9053,21871.0
2025-04-30 13:15:00,265.33,266.02,265.33,266.0,17424.0,264.9053,265.5942,264.9053,265.5743,17424.0
2025-04-30 13:20:00,266.0,266.09,265.86,265.97,6165.0,265.5743,265.6641,265.4345,265.5443,6165.0
2025-04-30 13:25:00,266.0,266.65,266.0,266.61,3877.0,265.5743,266.2232,265.5743,266.1833,3877.0
2025-04-30 13:30:00,266.6,267.03,266.54,267.03,10407.0,266.1733,266.6026,266.1134,266.6026,10407.0
2025-04-30 13:35:00,266.91,267.14,266.59,266.59,15847.0,266.4828,266.7124,266.1633,266.1633,15847.0
2025-04-30 13:40:00,266.56,266.7,266.39,266.5,16889.0,266.1334,266.2731,265.9636,266.0735,16889.0
2025-04-30 13:45:00,266.53,266.58,266.22,266.53,7297.0,266.1034,266.1533,265.7939,266.1034,7297.0
2025-04-30 13:50:00,266.22,266.64,266.22,266.45,8116.0,265.7939,266.2132,265.7939,266.0235,8116.0
2025-04-30 13:55:00,266.42,266.53,266.01,266.12,20265.0,265.9936,266.1034,265.5842,265.6941,20265.0
2025-04-30 14:00:00,266.02,266.26,265.91,266.03,12979.0,265.5942,265.8338,265.4844,265.6042,12979.0
2025-04-30 14:05:00,266.13,267.18,265.71,266.22,38665.0,265.7041,266.7524,265.2847,265.7939,38665.0
2025-04-30 14:10:00,266.21,266.88,266.18,266.32,17063.0,265.7839,266.4529,265.754,265.8938,17063.0
2025-04-30 14:15:00,266.23,266.79,266.15,266.62,19797.0,265.8039,266.363,265.724,266.1933,19797.0
2025-04-30 14:20:00,266.71,266.74,266.34,266.5,15202.0,266.2831,266.3131,265.9137,266.0735,15202.0
2025-04-30 14:25:00,266.55,266.71,266.01,266.42,23027.0,266.1234,266.2831,265.5842,265.9936,23027.0
2025-04-30 14:30:00,266.42,266.69,266.22,266.23,9242.0,265.9936,266.2632,265.7939,265.8039,9242.0
2025-04-30 14:35:00,266.29,266.29,265.4,265.44,34254.0,265.8638,265.8638,264.9752,265.0152,34254.0
2025-04-30 14:40:00,265.43,265.72,265.26,265.64,20444.0,265.0052,265.2947,264.8354,265.2148,20444.0
2025-04-30 14:45:00,265.64,266.35,265.63,266.23,16643.0,265.2148,265.9237,265.2049,265.8039,16643.0
2025-04-30 14:50:00,266.2,266.41,266.02,266.03,12430.0,265.7739,265.9836,265.5942,265.6042,12430.0
2025-04-30 14:55:00,266.14,266.15,265.48,265.63,14453.0,265.714,265.724,265.0551,265.2049,14453.0
2025-04-30 15:00:00,265.66,266.18,265.66,266.07,14777.0,265.2348,265.754,265.2348,265.6442,14777.0
2025-04-30 15:05:00,266.05,266.21,265.92,266.02,8301.0,265.6242,265.7839,265.4944,265.5942,8301.0
2025-04-30 15:10:00,265.96,266.28,265.93,266.21,12939.0,265.5343,265.8538,265.5044,265.7839,12939.0
2025-04-30 15:15:00,266.22,266.22,265.82,265.86,14796.0,265.7939,265.7939,265.3946,265.4345,14796.0
2025-04-30 15:20:00,265.78,266.13,265.65,265.84,27268.0,265.3546,265.7041,265.2248,265.4145,27268.0
2025-04-30 15:25:00,265.84,265.84,265.42,265.63,33315.0,265.4145,265.4145,264.9952,265.2049,33315.0
2025-04-30 15:30:00,265.68,265.87,265.5,265.75,34201.0,265.2548,265.4445,265.0751,265.3247,34201.0
2025-04-30 15:35:00,265.75,266.15,265.62,265.83,29346.0,265.3247,265.724,265.1949,265.4045,29346.0
2025-04-30 15:40:00,265.8,266.58,265.77,266.58,27170.0,265.3746,266.1533,265.3446,266.1533,27170.0
2025-04-30 15:45:00,266.67,266.93,266.53,266.87,90677.0,266.2432,266.5028,266.1034,266.4429,90677.0
2025-04-30 15:50:00,266.88,268.25,266.79,268.25,54043.0,266.4529,267.8207,266.363,267.8207,54043.0
2025-04-30 15:55:00,268.09,268.87,268.0,268.24,350410.0,267.6609,268.4397,267.5711,267.8107,350410.0
2025-05-01 09:30:00,273.4,274.6,272.89,273.88,216650.0,272.9624,274.1605,272.4532,273.4417,216650.0
2025-05-01 09:35:00,273.91,274.2,272.59,272.73,96037.0,273.4716,273.7611,272.1537,272.2935,96037.0
2025-05-01 09:40:00,272.89,273.0,270.71,271.35,66078.0,272.4532,272.5631,270.2767,270.9157,66078.0
2025-05-01 09:45:00,271.42,273.04,271.42,272.49,38905.0,270.9856,272.603,270.9856,272.0539,38905.0
2025-05-01 09:50:00,272.49,273.29,272.44,272.61,35374.0,272.0539,272.8526,272.004,272.1737,35374.0
2025-05-01 09:55:00,272.52,272.53,271.26,271.26,43834.0,272.0838,272.0938,270.8258,270.8258,43834.0
2025-05-01 10:00:00,271.47,272.4,271.13,271.8,33889.0,271.0355,271.964,270.6961,271.365,33889.0
2025-05-01 10:05:00,271.87,272.51,271.46,271.53,26277.0,271.4349,272.0738,271.0255,271.0954,26277.0
2025-05-01 10:10:00,271.47,271.51,270.8,271.15,21845.0,271.0355,271.0754,270.3666,270.716,21845.0
2025-05-01 10:15:00,271.15,271.73,271.0,271.56,18309.0,270.716,271.2951,270.5663,271.1254,18309.0
2025-05-01 10:20:00,271.69,272.01,271.46,271.96,40187.0,271.2552,271.5746,271.0255,271.5247,40187.0
2025-05-01 10:25:00,271.95,272.3,271.82,272.17,18904.0,271.5147,271.8642,271.3849,271.7344,18904.0
2025-05-01 10:30:00,272.29,272.64,272.08,272.64,22873.0,271.8542,272.2036,271.6445,272.2036,22873.0
2025-05-01 10:35:00,272.72,273.22,272.51,273.0,29340.0,272.2835,272.7827,272.0738,272.5631,29340.0
2025-05-01 10:40:00,273.15,273.39,272.95,273.02,24748.0,272.7128,272.9524,272.5131,272.583,24748.0
2025-05-01 10:45:00,273.05,273.33,272.85,272.89,29838.0,272.613,272.8925,272.4133,272.4532,29838.0
2025-05-01 10:50:00,272.89,273.36,272.68,273.02,27881.0,272.4532,272.9225,272.2436,272.583,27881.0
2025-05-01 10:55:00,272.99,273.83,272.96,273.83,15762.0,272.5531,273.3917,272.5231,273.3917,15762.0
2025-05-01 11:00:00,273.8,273.8,273.03,273.34,13286.0,273.3618,273.3618,272.593,272.9025,13286.0
2025-05-01 11:05:00,273.35,273.9,273.35,273.72,28586.0,272.9125,273.4616,272.9125,273.2819,28586.0
2025-05-01 11:10:00,273.77,274.05,273.77,273.89,18303.0,273.3318,273.6114,273.3318,273.4516,18303.0
2025-05-01 11:15:00,273.89,274.17,273.77,273.94,27420.0,273.4516,273.7312,273.3318,273.5016,27420.0
2025-05-01 11:20:00,273.94,274.28,273.83,273.96,29804.0,273.5016,273.841,273.3917,273.5215,29804.0
2025-05-01 11:25:00,273.96,274.39,273.8,273.8,25707.0,273.5215,273.9508,273.3618,273.3618,25707.0
2025-05-01 11:30:00,273.83,273.88,273.37,273.76,18183.0,273.3917,273.4417,272.9325,273.3218,18183.0
2025-05-01 11:35:00,273.79,274.2,273.62,273.7,10960.0,273.3518,273.7611,273.1821,273.2619,10960.0
2025-05-01 11:40:00,273.71,273.89,273.51,273.62,14461.0,273.2719,273.4516,273.0722,273.1821,14461.0
2025-05-01 11:45:00,273.57,273.96,273.53,273.62,23918.0,273.1321,273.5215,273.0922,273.1821,23918.0
2025-05-01 11:50:00,273.6,273.84,273.39,273.39,19983.0,273.1621,273.4017,272.9524,272.9524,19983.0
2025-05-01 11:55:00,273.41,273.44,272.35,272.88,19798.0,272.9724,273.0024,271.9141,272.4433,19798.0
2025-05-01 12:00:00,272.81,272.82,272.36,272.44,13304.0,272.3734,272.3833,271.9241,272.004,13304.0
2025-05-01 12:05:00,272.55,272.98,272.4,272.98,8076.0,272.1138,272.5431,271.964,272.5431,8076.0
2025-05-01 12:10:00,272.85,272.88,272.51,272.55,16710.0,272.4133,272.4433,272.0738,272.1138,16710.0
2025-05-01 12:15:00,272.49,272.7,271.65,271.99,35919.0,272.0539,272.2635,271.2152,271.5547,35919.0
2025-05-01 12:20:00,271.99,272.24,271.71,272.09,37727.0,271.5547,271.8043,271.2751,271.6545,37727.0
2025-05-01 12:25:00,272.06,272.72,272.04,272.47,20454.0,271.6246,272.2835,271.6046,272.0339,20454.0
2025-05-01 12:30:00,272.56,272.56,272.35,272.48,6765.0,272.1238,272.1238,271.9141,272.0439,6765.0
2025-05-01 12:35:00,272.34,272.7,272.33,272.49,22768.0,271.9041,272.2635,271.8941,272.0539,22768.0
2025-05-01 12:40:00,272.47,272.47,271.96,272.43,16755.0,272.0339,272.0339,271.5247,271.994,16755.0
2025-05-01 12:45:00,272.43,272.43,271.67,271.69,7130.0,271.994,271.994,271.2352,271.2552,7130.0
2025-05-01 12:50:00,271.67,271.94,271.43,271.49,15446.0,271.2352,271.5048,270.9956,271.0555,15446.0
2025-05-01 12:55:00,271.5,271.72,271.39,271.55,15073.0,271.0655,271.2851,270.9556,271.1154,15073.0
2025-05-01 13:00:00,271.55,272.1,271.41,272.09,8234.0,271.1154,271.6645,270.9756,271.6545,8234.0
2025-05-01 13:05:00,272.01,272.21,271.88,272.21,9235.0,271.5746,271.7743,271.4449,271.7743,9235.0
2025-05-01 13:10:00,272.21,272.27,271.95,272.04,20061.0,271.7743,271.8342,271.5147,271.6046,20061.0
2025-05-01 13:15:00,272.07,272.2,271.92,271.98,18233.0,271.6345,271.7643,271.4848,271.5447,18233.0
2025-05-01 13:20:00,272.05,272.13,271.89,271.89,14779.0,271.6146,271.6945,271.4548,271.4548,14779.0
2025-05-01 13:25:00,271.89,272.14,271.74,271.82,18699.0,271.4548,271.7044,271.3051,271.3849,18699.0
2025-05-01 13:30:00,271.78,271.95,271.75,271.95,6362.0,271.345,271.5147,271.3151,271.5147,6362.0
2025-05-01 13:35:00,271.92,272.02,271.12,271.22,27912.0,271.4848,271.5846,270.6861,270.7859,27912.0
2025-05-01 13:40:00,271.23,271.25,270.72,270.85,44084.0,270.7959,270.8159,270.2867,270.4165,44084.0
2025-05-01 13:45:00,270.84,271.07,270.6,270.83,21403.0,270.4065,270.6361,270.1669,270.3965,21403.0
2025-05-01 13:50:00,270.85,271.16,270.69,271.06,12486.0,270.4165,270.726,270.2568,270.6262,12486.0
2025-05-01 13:55:00,271.08,271.3,270.84,271.22,21471.0,270.6461,270.8658,270.4065,270.7859,21471.0
2025-05-01 14:00:00,271.22,271.41,271.18,271.22,13850.0,270.7859,270.9756,270.746,270.7859,13850.0
2025-05-01 14:05:00,271.23,271.78,271.22,271.73,17489.0,270.7959,271.345,270.7859,271.2951,17489.0
2025-05-01 14:10:00,271.69,271.84,271.57,271.67,16591.0,271.2552,271.4049,271.1353,271.2352,16591.0
2025-05-01 14:15:00,271.67,272.0,271.67,271.91,19252.0,271.2352,271.5647,271.2352,271.4748,19252.0
2025-05-01 14:20:00,271.82,271.82,271.43,271.54,12501.0,271.3849,271.3849,270.9956,271.1054,12501.0
2025-05-01 14:25:00,271.61,271.81,271.37,271.73,10031.0,271.1753,271.375,270.9357,271.2951,10031.0
2025-05-01 14:30:00,271.7,271.98,271.67,271.96,10476.0,271.2651,271.5447,271.2352,271.5247,10476.0
2025-05-01 14:35:00,271.9,271.96,271.67,271.83,8438.0,271.4648,271.5247,271.2352,271.3949,8438.0
2025-05-01 14:40:00,271.88,271.98,271.67,271.91,14519.0,271.4449,271.5447,271.2352,271.4748,14519.0
2025-05-01 14:45:00,271.9,272.0,271.63,271.9,28991.0,271.4648,271.5647,271.1953,271.4648,28991.0
2025-05-01 14:50:00,271.94,272.01,271.59,271.73,11491.0,271.5048,271.5746,271.1553,271.2951,11491.0
2025-05-01 14:55:00,271.7,271.78,271.42,271.52,17709.0,271.2651,271.345,270.9856,271.0854,17709.0
2025-05-01 15:00:00,271.5,271.53,271.26,271.46,21172.0,271.0655,271.0954,270.8258,271.0255,21172.0
2025-05-01 15:05:00,271.44,271.44,271.22,271.28,8925.0,271.0056,271.0056,270.7859,270.8458,8925.0
2025-05-01 15:10:00,271.2,271.34,270.98,271.34,11931.0,270.7659,270.9057,270.5463,270.9057,11931.0
2025-05-01 15:15:00,271.34,271.44,271.09,271.22,23104.0,270.9057,271.0056,270.6561,270.7859,23104.0
2025-05-01 15:20:00,271.16,271.5,271.16,271.28,23182.0,270.726,271.0655,270.726,270.8458,23182.0
2025-05-01 15:25:00,271.21,271.49,271.17,271.38,24096.0,270.7759,271.0555,270.736,270.9457,24096.0
2025-05-01 15:30:00,271.36,271.44,271.19,271.38,33607.0,270.9257,271.0056,270.756,270.9457,33607.0
2025-05-01 15:35:00,271.33,271.33,270.82,270.86,27499.0,270.8957,270.8957,270.3865,270.4265,27499.0
2025-05-01 15:40:00,270.86,270.95,270.66,270.84,31114.0,270.4265,270.5163,270.2268,270.4065,31114.0
2025-05-01 15:45:00,270.78,271.24,270.76,271.22,41102.0,270.3466,270.8059,270.3266,270.7859,41102.0
2025-05-01 15:50:00,271.27,271.35,270.25,270.25,77117.0,270.8358,270.9157,269.8175,269.8175,77117.0
2025-05-01 15:55:00,270.26,270.26,269.0,269.31,196474.0,269.8274,269.8274,268.5695,268.879,196474.0
2025-05-02 09:30:00,274.46,274.52,272.25,273.25,130551.0,274.0207,274.0806,271.8143,272.8127,130551.0
2025-05-02 09:35:00,273.25,274.11,273.25,274.11,66793.0,272.8127,273.6713,272.8127,273.6713,66793.0
2025-05-02 09:40:00,274.03,274.35,273.68,273.96,73273.0,273.5914,273.9109,273.242,273.5215,73273.0
2025-05-02 09:45:00,273.99,274.68,273.91,274.04,74098.0,273.5515,274.2404,273.4716,273.6014,74098.0
2025-05-02 09:50:00,274.03,274.79,273.41,273.74,50655.0,273.5914,274.3502,272.9724,273.3019,50655.0
2025-05-02 09:55:00,273.74,273.87,273.22,273.59,37771.0,273.3019,273.4317,272.7827,273.1521,37771.0
2025-05-02 10:00:00,273.71,274.72,273.58,274.11,32653.0,273.2719,274.2803,273.1421,273.6713,32653.0
2025-05-02 10:05:00,274.31,274.46,273.81,274.02,19323.0,273.871,274.0207,273.3718,273.5814,19323.0
2025-05-02 10:10:00,273.99,274.24,273.21,274.22,48671.0,273.5515,273.8011,272.7727,273.7811,48671.0
2025-05-02 10:15:00,274.09,274.8,274.09,274.35,21708.0,273.6513,274.3602,273.6513,273.9109,21708.0
2025-05-02 10:20:00,274.27,274.82,274.05,274.68,15312.0,273.831,274.3801,273.6114,274.2404,15312.0
2025-05-02 10:25:00,274.68,275.26,274.62,275.0,30012.0,274.2404,274.8194,274.1805,274.5599,30012.0
2025-05-02 10:30:00,275.0,275.04,274.42,274.95,26647.0,274.5599,274.5998,273.9808,274.5099,26647.0
2025-05-02 10:35:00,274.94,274.95,274.1,274.44,23440.0,274.5,274.5099,273.6613,274.0008,23440.0
2025-05-02 10:40:00,274.43,274.45,273.79,273.91,19727.0,273.9908,274.0107,273.3518,273.4716,19727.0
2025-05-02 10:45:00,273.91,274.18,273.71,273.71,30571.0,273.4716,273.7412,273.2719,273.2719,30571.0
2025-05-02 10:50:00,273.76,274.0,273.63,273.71,22935.0,273.3218,273.5615,273.1921,273.2719,22935.0
2025-05-02 10:55:00,273.75,274.36,273.71,274.31,32465.0,273.3119,273.9209,273.2719,273.871,32465.0
2025-05-02 11:00:00,274.4,274.57,274.07,274.18,24486.0,273.9608,274.1305,273.6313,273.7412,24486.0
2025-05-02 11:05:00,274.23,274.32,273.96,274.02,31606.0,273.7911,273.8809,273.5215,273.5814,31606.0
2025-05-02 11:10:00,274.06,274.49,273.97,274.4,21254.0,273.6214,274.0507,273.5315,273.9608,21254.0
2025-05-02 11:15:00,274.34,274.71,274.24,274.44,32297.0,273.9009,274.2703,273.8011,274.0008,32297.0
2025-05-02 11:20:00,274.44,274.53,274.09,274.28,36715.0,274.0008,274.0906,273.6513,273.841,36715.0
2025-05-02 11:25:00,274.27,274.27,273.53,273.68,35846.0,273.831,273.831,273.0922,273.242,35846.0
2025-05-02 11:30:00,273.66,274.55,273.63,274.53,35279.0,273.222,274.1106,273.1921,274.0906,35279.0
2025-05-02 11:35:00,274.49,274.52,274.31,274.43,17422.0,274.0507,274.0806,273.871,273.9908,17422.0
2025-05-02 11:40:00,274.44,274.66,274.3,274.39,28046.0,274.0008,274.2204,273.861,273.9508,28046.0
2025-05-02 11:45:00,274.31,274.73,274.31,274.69,25239.0,273.871,274.2903,273.871,274.2504,25239.0
2025-05-02 11:50:00,274.69,275.16,274.69,275.03,26419.0,274.2504,274.7196,274.2504,274.5898,26419.0
2025-05-02 11:55:00,275.03,275.5,275.02,275.35,15697.0,274.5898,275.0591,274.5798,274.9093,15697.0
2025-05-02 12:00:00,275.38,276.0,275.22,276.0,39937.0,274.9392,275.5583,274.7795,275.5583,39937.0
2025-05-02 12:05:00,275.98,276.1,275.7,275.79,20196.0,275.5383,275.6581,275.2587,275.3486,20196.0
2025-05-02 12:10:00,275.79,276.31,275.78,276.28,26793.0,275.3486,275.8678,275.3386,275.8378,26793.0
2025-05-02 12:15:00,276.29,276.3,276.01,276.23,10488.0,275.8478,275.8578,275.5682,275.7879,10488.0
2025-05-02 12:20:00,276.24,276.32,275.94,275.97,10074.0,275.7979,275.8777,275.4984,275.5283,10074.0
2025-05-02 12:25:00,275.9,276.07,275.81,275.82,10033.0,275.4584,275.6281,275.3686,275.3785,10033.0
2025-05-02 12:30:00,275.89,276.17,275.89,276.06,10913.0,275.4484,275.728,275.4484,275.6182,10913.0
2025-05-02 12:35:00,276.05,276.24,275.85,276.15,12978.0,275.6082,275.7979,275.4085,275.708,12978.0
2025-05-02 12:40:00,276.14,276.24,275.98,276.03,15458.0,275.698,275.7979,275.5383,275.5882,15458.0
2025-05-02 12:45:00,276.1,276.18,275.98,276.16,9431.0,275.6581,275.738,275.5383,275.718,9431.0
2025-05-02 12:50:00,276.16,276.18,275.8,275.99,8507.0,275.718,275.738,275.3586,275.5483,8507.0
2025-05-02 12:55:00,276.1,276.28,276.01,276.17,9615.0,275.6581,275.8378,275.5682,275.728,9615.0
2025-05-02 13:00:00,276.1,276.16,275.89,275.89,16322.0,275.6581,275.718,275.4484,275.4484,16322.0
2025-05-02 13:05:00,275.89,275.98,275.67,275.81,20712.0,275.4484,275.5383,275.2288,275.3686,20712.0
2025-05-02 13:10:00,275.87,275.97,275.73,275.75,14391.0,275.4285,275.5283,275.2887,275.3087,14391.0
2025-05-02 13:15:00,275.83,275.85,275.17,275.25,13219.0,275.3885,275.4085,274.7296,274.8095,13219.0
2025-05-02 13:20:00,275.23,275.68,275.14,275.25,16905.0,274.7895,275.2388,274.6996,274.8095,16905.0
2025-05-02 13:25:00,275.31,275.51,275.11,275.3,8490.0,274.8694,275.069,274.6697,274.8594,8490.0
2025-05-02 13:30:00,275.3,275.38,275.14,275.2,9510.0,274.8594,274.9392,274.6996,274.7595,9510.0
2025-05-02 13:35:00,275.14,275.39,275.13,275.35,11330.0,274.6996,274.9492,274.6896,274.9093,11330.0
2025-05-02 13:40:00,275.36,275.39,275.06,275.23,25480.0,274.9193,274.9492,274.6198,274.7895,25480.0
2025-05-02 13:45:00,275.27,275.44,275.08,275.08,16286.0,274.8294,274.9992,274.6397,274.6397,16286.0
2025-05-02 13:50:00,275.07,275.2,274.93,275.13,9856.0,274.6297,274.7595,274.49,274.6896,9856.0
2025-05-02 13:55:00,275.23,275.45,275.2,275.44,13370.0,274.7895,275.0091,274.7595,274.9992,13370.0
2025-05-02 14:00:00,275.4,275.68,275.4,275.61,12908.0,274.9592,275.2388,274.9592,275.1689,12908.0
2025-05-02 14:05:00,275.56,275.67,275.48,275.48,18127.0,275.119,275.2288,275.0391,275.0391,18127.0
2025-05-02 14:10:00,275.54,275.76,275.44,275.67,26541.0,275.099,275.3186,274.9992,275.2288,26541.0
2025-05-02 14:15:00,275.67,275.89,275.59,275.79,14520.0,275.2288,275.4484,275.1489,275.3486,14520.0
2025-05-02 14:20:00,275.79,275.86,275.61,275.68,14632.0,275.3486,275.4185,275.1689,275.2388,14632.0
2025-05-02 14:25:00,275.68,275.68,275.49,275.52,10585.0,275.2388,275.2388,275.0491,275.079,10585.0
2025-05-02 14:30:00,275.54,275.75,275.5,275.66,11171.0,275.099,275.3087,275.0591,275.2188,11171.0
2025-05-02 14:35:00,275.64,275.88,275.64,275.76,12375.0,275.1988,275.4384,275.1988,275.3186,12375.0
2025-05-02 14:40:00,275.75,275.87,275.54,275.61,11420.0,275.3087,275.4285,275.099,275.1689,11420.0
2025-05-02 14:45:00,275.64,275.65,274.89,274.91,14073.0,275.1988,275.2088,274.45,274.47,14073.0
2025-05-02 14:50:00,274.92,275.19,274.77,275.18,20186.0,274.48,274.7496,274.3302,274.7396,20186.0
2025-05-02 14:55:00,275.15,275.31,275.06,275.09,15863.0,274.7096,274.8694,274.6198,274.6497,15863.0
2025-05-02 15:00:00,275.05,275.09,274.5,274.51,19708.0,274.6098,274.6497,274.0607,274.0706,19708.0
2025-05-02 15:05:00,274.58,274.96,274.41,274.94,27347.0,274.1405,274.5199,273.9708,274.5,27347.0
2025-05-02 15:10:00,274.9,274.92,274.4,274.56,13846.0,274.46,274.48,273.9608,274.1206,13846.0
2025-05-02 15:15:00,274.59,274.91,274.5,274.85,29222.0,274.1505,274.47,274.0607,274.4101,29222.0
2025-05-02 15:20:00,274.85,275.09,274.78,274.94,20428.0,274.4101,274.6497,274.3402,274.5,20428.0
2025-05-02 15:25:00,274.94,275.01,274.85,274.89,28442.0,274.5,274.5698,274.4101,274.45,28442.0
2025-05-02 15:30:00,274.82,274.98,274.48,274.61,25754.0,274.3801,274.5399,274.0407,274.1705,25754.0
2025-05-02 15:35:00,274.62,274.69,274.41,274.49,63565.0,274.1805,274.2504,273.9708,274.0507,63565.0
2025-05-02 15:40:00,274.49,274.66,274.31,274.65,38415.0,274.0507,274.2204,273.871,274.2104,38415.0
2025-05-02 15:45:00,274.6,274.63,273.97,274.02,38262.0,274.1605,274.1904,273.5315,273.5814,38262.0
2025-05-02 15:50:00,274.07,274.92,274.06,274.6,60025.0,273.6313,274.48,273.6214,274.1605,60025.0
2025-05-02 15:55:00,274.54,275.33,274.18,274.95,250076.0,274.1006,274.8893,273.7412,274.5099,250076.0
2025-05-05 09:30:00,273.37,275.44,273.37,275.18,94990.0,272.9325,274.9992,272.9325,274.7396,94990.0
2025-05-05 09:35:00,275.04,275.28,274.08,274.23,34653.0,274.5998,274.8394,273.6413,273.7911,34653.0
2025-05-05 09:40:00,274.23,274.61,274.0,274.25,23361.0,273.7911,274.1705,273.5615,273.8111,23361.0
2025-05-05 09:45:00,274.19,274.88,274.0,274.59,35132.0,273.7512,274.44,273.5615,274.1505,35132.0
2025-05-05 09:50:00,274.57,274.58,273.75,274.55,25998.0,274.1305,274.1405,273.3119,274.1106,25998.0
2025-05-05 09:55:00,274.54,275.78,274.23,275.14,36552.0,274.1006,275.3386,273.7911,274.6996,36552.0
2025-05-05 10:00:00,275.46,276.17,275.2,275.25,26444.0,275.0191,275.728,274.7595,274.8095,26444.0
2025-05-05 10:05:00,275.24,275.41,274.76,274.89,18338.0,274.7995,274.9692,274.3202,274.45,18338.0
2025-05-05 10:10:00,274.91,275.53,274.79,274.84,41275.0,274.47,275.089,274.3502,274.4001,41275.0
2025-05-05 10:15:00,274.93,275.49,274.73,275.15,19286.0,274.49,275.0491,274.2903,274.7096,19286.0
2025-05-05 10:20:00,275.2,275.36,274.77,274.83,18588.0,274.7595,274.9193,274.3302,274.3901,18588.0
2025-05-05 10:25:00,274.83,275.2,274.69,275.2,22941.0,274.3901,274.7595,274.2504,274.7595,22941.0
2025-05-05 10:30:00,275.22,275.22,274.3,274.31,36745.0,274.7795,274.7795,273.861,273.871,36745.0
2025-05-05 10:35:00,274.31,274.57,274.25,274.4,33644.0,273.871,274.1305,273.8111,273.9608,33644.0
2025-05-05 10:40:00,274.31,274.86,274.17,274.47,70405.0,273.871,274.4201,273.7312,274.0307,70405.0
2025-05-05 10:45:00,274.63,274.87,274.49,274.62,21283.0,274.1904,274.4301,274.0507,274.1805,21283.0
2025-05-05 10:50:00,274.68,274.69,274.22,274.63,27910.0,274.2404,274.2504,273.7811,274.1904,27910.0
2025-05-05 10:55:00,274.78,275.21,274.53,275.21,18724.0,274.3402,274.7695,274.0906,274.7695,18724.0
2025-05-05 11:00:00,275.21,275.72,275.09,275.55,38267.0,274.7695,275.2787,274.6497,275.109,38267.0
2025-05-05 11:05:00,275.51,275.6,275.19,275.33,34189.0,275.069,275.1589,274.7496,274.8893,34189.0
2025-05-05 11:10:00,275.22,275.8,275.21,275.33,31050.0,274.7795,275.3586,274.7695,274.8893,31050.0
2025-05-05 11:15:00,275.25,275.29,275.0,275.23,20382.0,274.8095,274.8494,274.5599,274.7895,20382.0
2025-05-05 11:20:00,275.27,275.3,275.06,275.17,17427.0,274.8294,274.8594,274.6198,274.7296,17427.0
2025-05-05 11:25:00,275.17,275.28,274.77,274.77,19551.0,274.7296,274.8394,274.3302,274.3302,19551.0
2025-05-05 11:30:00,274.97,275.03,274.67,274.67,22878.0,274.5299,274.5898,274.2304,274.2304,22878.0
2025-05-05 11:35:00,274.65,274.77,274.5,274.57,28620.0,274.2104,274.3302,274.0607,274.1305,28620.0
2025-05-05 11:40:00,274.56,275.01,274.5,274.7,18369.0,274.1206,274.5698,274.0607,274.2603,18369.0
2025-05-05 11:45:00,274.74,275.02,274.6,274.61,15698.0,274.3003,274.5798,274.1605,274.1705,15698.0
2025-05-05 11:50:00,274.63,275.03,274.62,274.91,17349.0,274.1904,274.5898,274.1805,274.47,17349.0
2025-05-05 11:55:00,274.91,274.98,274.66,274.98,15258.0,274.47,274.5399,274.2204,274.5399,15258.0
2025-05-05 12:00:00,274.94,275.21,274.93,275.21,13478.0,274.5,274.7695,274.49,274.7695,13478.0
2025-05-05 12:05:00,275.17,275.48,275.07,275.21,19595.0,274.7296,275.0391,274.6297,274.7695,19595.0
2025-05-05 12:10:00,275.16,275.44,275.15,275.35,25730.0,274.7196,274.9992,274.7096,274.9093,25730.0
2025-05-05 12:15:00,275.26,275.34,275.11,275.31,11073.0,274.8194,274.8993,274.6697,274.8694,11073.0
2025-05-05 12:20:00,275.32,275.38,275.0,275.15,16760.0,274.8793,274.9392,274.5599,274.7096,16760.0
2025-05-05 12:25:00,275.07,275.09,274.79,275.05,33168.0,274.6297,274.6497,274.3502,274.6098,33168.0
2025-05-05 12:30:00,275.07,275.07,274.58,274.66,29165.0,274.6297,274.6297,274.1405,274.2204,29165.0
2025-05-05 12:35:00,274.69,274.81,274.59,274.81,15237.0,274.2504,274.3702,274.1505,274.3702,15237.0
2025-05-05 12:40:00,274.76,274.85,274.6,274.71,8208.0,274.3202,274.4101,274.1605,274.2703,8208.0
2025-05-05 12:45:00,274.71,274.84,274.62,274.8,12475.0,274.2703,274.4001,274.1805,274.3602,12475.0
2025-05-05 12:50:00,274.81,275.08,274.73,275.08,14816.0,274.3702,274.6397,274.2903,274.6397,14816.0
2025-05-05 12:55:00,275.07,275.27,274.86,274.89,14513.0,274.6297,274.8294,274.4201,274.45,14513.0
2025-05-05 13:00:00,274.86,274.9,274.44,274.57,20152.0,274.4201,274.46,274.0008,274.1305,20152.0
2025-05-05 13:05:00,274.52,274.93,274.43,274.86,31312.0,274.0806,274.49,273.9908,274.4201,31312.0
2025-05-05 13:10:00,274.88,275.06,274.77,274.77,39621.0,274.44,274.6198,274.3302,274.3302,39621.0
2025-05-05 13:15:00,274.77,274.82,274.43,274.62,22252.0,274.3302,274.3801,273.9908,274.1805,22252.0
2025-05-05 13:20:00,274.62,274.71,274.38,274.6,15989.0,274.1805,274.2703,273.9409,274.1605,15989.0
2025-05-05 13:25:00,274.62,274.66,274.5,274.62,12967.0,274.1805,274.2204,274.0607,274.1805,12967.0
2025-05-05 13:30:00,274.54,274.97,274.49,274.8,22537.0,274.1006,274.5299,274.0507,274.3602,22537.0
2025-05-05 13:35:00,274.82,274.94,274.47,274.55,16295.0,274.3801,274.5,274.0307,274.1106,16295.0
2025-05-05 13:40:00,274.56,274.57,274.3,274.53,20720.0,274.1206,274.1305,273.861,274.0906,20720.0
2025-05-05 13:45:00,274.54,274.57,274.33,274.5,13623.0,274.1006,274.1305,273.8909,274.0607,13623.0
2025-05-05 13:50:00,274.4,274.63,274.33,274.6,16006.0,273.9608,274.1904,273.8909,274.1605,16006.0
2025-05-05 13:55:00,274.62,274.73,274.52,274.6,16296.0,274.1805,274.2903,274.0806,274.1605,16296.0
2025-05-05 14:00:00,274.62,274.72,274.49,274.61,14125.0,274.1805,274.2803,274.0507,274.1705,14125.0
2025-05-05 14:05:00,274.63,274.81,274.47,274.54,15831.0,274.1904,274.3702,274.0307,274.1006,15831.0
2025-05-05 14:10:00,274.54,274.62,274.49,274.56,10387.0,274.1006,274.1805,274.0507,274.1206,10387.0
2025-05-05 14:15:00,274.55,274.68,274.5,274.5,20633.0,274.1106,274.2404,274.0607,274.0607,20633.0
2025-05-05 14:20:00,274.54,274.71,274.46,274.56,11672.0,274.1006,274.2703,274.0207,274.1206,11672.0
2025-05-05 14:25:00,274.58,274.61,274.23,274.39,32208.0,274.1405,274.1705,273.7911,273.9508,32208.0
2025-05-05 14:30:00,274.35,274.47,274.27,274.47,12698.0,273.9109,274.0307,273.831,274.0307,12698.0
2025-05-05 14:35:00,274.41,274.51,274.38,274.39,11415.0,273.9708,274.0706,273.9409,273.9508,11415.0
2025-05-05 14:40:00,274.4,274.52,274.33,274.5,24006.0,273.9608,274.0806,273.8909,274.0607,24006.0
2025-05-05 14:45:00,274.5,274.57,274.37,274.44,16887.0,274.0607,274.1305,273.9309,274.0008,16887.0
2025-05-05 14:50:00,274.46,274.56,274.29,274.44,14318.0,274.0207,274.1206,273.851,274.0008,14318.0
2025-05-05 14:55:00,274.43,274.44,274.11,274.13,17721.0,273.9908,274.0008,273.6713,273.6913,17721.0
2025-05-05 15:00:00,274.13,274.22,273.93,274.1,15818.0,273.6913,273.7811,273.4916,273.6613,15818.0
2025-05-05 15:05:00,274.13,274.25,273.91,273.91,16704.0,273.6913,273.8111,273.4716,273.4716,16704.0
2025-05-05 15:10:00,273.91,274.14,273.91,274.09,19150.0,273.4716,273.7012,273.4716,273.6513,19150.0
2025-05-05 15:15:00,274.07,274.28,273.95,274.04,34024.0,273.6313,273.841,273.5115,273.6014,34024.0
2025-05-05 15:20:00,274.04,274.05,273.62,273.64,31645.0,273.6014,273.6114,273.1821,273.202,31645.0
2025-05-05 15:25:00,273.63,273.97,273.59,273.88,35165.0,273.1921,273.5315,273.1521,273.4417,35165.0
2025-05-05 15:30:00,273.83,273.9,273.6,273.68,31020.0,273.3917,273.4616,273.1621,273.242,31020.0
2025-05-05 15:35:00,273.64,274.08,273.63,273.93,27561.0,273.202,273.6413,273.1921,273.4916,27561.0
2025-05-05 15:40:00,273.91,274.06,273.56,273.79,32307.0,273.4716,273.6214,273.1222,273.3518,32307.0
2025-05-05 15:45:00,273.79,273.79,273.26,273.55,43006.0,273.3518,273.3518,272.8226,273.1122,43006.0
2025-05-05 15:50:00,273.6,273.64,272.75,272.98,78897.0,273.1621,273.202,272.3135,272.5431,78897.0
2025-05-05 15:55:00,272.87,272.87,272.31,272.65,250874.0,272.4333,272.4333,271.8742,272.2136,250874.0
2025-05-06 09:30:00,269.82,270.11,268.54,269.68,205225.0,269.3881,269.6777,268.1102,269.2484,205225.0
2025-05-06 09:35:00,269.75,270.11,269.27,269.99,41256.0,269.3183,269.6777,268.839,269.5579,41256.0
2025-05-06 09:40:00,270.0,270.38,269.61,270.13,21161.0,269.5679,269.9473,269.1785,269.6977,21161.0
2025-05-06 09:45:00,270.13,271.0,269.57,269.64,55957.0,269.6977,270.5663,269.1385,269.2084,55957.0
2025-05-06 09:50:00,269.63,269.74,269.15,269.6,27060.0,269.1985,269.3083,268.7192,269.1685,27060.0
2025-05-06 09:55:00,269.77,270.2,269.45,270.19,24668.0,269.3382,269.7675,269.0187,269.7576,24668.0
2025-05-06 10:00:00,270.11,270.5,269.85,270.31,24739.0,269.6777,270.0671,269.4181,269.8774,24739.0
2025-05-06 10:05:00,270.16,271.19,270.16,270.93,31109.0,269.7276,270.756,269.7276,270.4964,31109.0
2025-05-06 10:10:00,270.88,271.9,270.83,271.54,41132.0,270.4465,271.4648,270.3965,271.1054,41132.0
2025-05-06 10:15:00,271.53,272.51,271.49,272.01,13050.0,271.0954,272.0738,271.0555,271.5746,13050.0
2025-05-06 10:20:00,272.13,273.26,272.12,272.82,283644.0,271.6945,272.8226,271.6845,272.3833,283644.0
2025-05-06 10:25:00,272.8,272.9,272.34,272.55,33731.0,272.3634,272.4632,271.9041,272.1138,33731.0
2025-05-06 10:30:00,272.6,273.51,272.55,273.38,34943.0,272.1637,273.0722,272.1138,272.9425,34943.0
2025-05-06 10:35:00,273.25,273.6,273.23,273.49,21768.0,272.8127,273.1621,272.7927,273.0523,21768.0
2025-05-06 10:40:00,273.51,273.79,273.5,273.79,18897.0,273.0722,273.3518,273.0623,273.3518,18897.0
2025-05-06 10:45:00,273.72,273.9,273.48,273.55,12378.0,273.2819,273.4616,273.0423,273.1122,12378.0
2025-05-06 10:50:00,273.54,273.54,273.01,273.3,16859.0,273.1022,273.1022,272.573,272.8626,16859.0
2025-05-06 10:55:00,273.3,273.62,273.06,273.49,231610.0,272.8626,273.1821,272.623,273.0523,231610.0
2025-05-06 11:00:00,273.59,273.9,273.59,273.69,20637.0,273.1521,273.4616,273.1521,273.252,20637.0
2025-05-06 11:05:00,273.73,274.24,273.45,273.45,16480.0,273.2919,273.8011,273.0123,273.0123,16480.0
2025-05-06 11:10:00,273.47,273.91,273.46,273.68,6489.0,273.0323,273.4716,273.0223,273.242,6489.0
2025-05-06 11:15:00,273.74,274.21,273.68,274.07,10741.0,273.3019,273.7711,273.242,273.6313,10741.0
2025-05-06 11:20:00,274.1,274.48,274.07,274.41,20355.0,273.6613,274.0407,273.6313,273.9708,20355.0
2025-05-06 11:25:00,274.43,274.57,274.11,274.26,12859.0,273.9908,274.1305,273.6713,273.821,12859.0
2025-05-06 11:30:00,274.24,274.25,273.86,274.25,12968.0,273.8011,273.8111,273.4217,273.8111,12968.0
2025-05-06 11:35:00,274.3,274.37,274.0,274.09,12407.0,273.861,273.9309,273.5615,273.6513,12407.0
2025-05-06 11:40:00,274.16,274.16,273.6,273.6,12129.0,273.7212,273.7212,273.1621,273.1621,12129.0
2025-05-06 11:45:00,273.69,273.77,273.49,273.69,9257.0,273.252,273.3318,273.0523,273.252,9257.0
2025-05-06 11:50:00,273.71,273.71,273.2,273.3,16139.0,273.2719,273.2719,272.7627,272.8626,16139.0
2025-05-06 11:55:00,273.29,273.35,273.01,273.06,23145.0,272.8526,272.9125,272.573,272.623,23145.0
2025-05-06 12:00:00,273.06,273.44,273.05,273.44,10745.0,272.623,273.0024,272.613,273.0024,10745.0
2025-05-06 12:05:00,273.29,273.44,272.98,273.09,18314.0,272.8526,273.0024,272.5431,272.6529,18314.0
2025-05-06 12:10:00,273.07,274.8,272.96,274.54,35749.0,272.6329,274.3602,272.5231,274.1006,35749.0
2025-05-06 12:15:00,274.58,274.58,274.01,274.35,14448.0,274.1405,274.1405,273.5714,273.9109,14448.0
2025-05-06 12:20:00,274.26,274.35,273.41,273.54,17572.0,273.821,273.9109,272.9724,273.1022,17572.0
2025-05-06 12:25:00,273.47,273.77,273.47,273.57,9460.0,273.0323,273.3318,273.0323,273.1321,9460.0
2025-05-06 12:30:00,273.46,273.67,273.38,273.52,6880.0,273.0223,273.232,272.9425,273.0822,6880.0
2025-05-06 12:35:00,273.5,273.55,273.25,273.31,12976.0,273.0623,273.1122,272.8127,272.8726,12976.0
2025-05-06 12:40:00,273.27,273.42,272.99,273.07,19245.0,272.8326,272.9824,272.5531,272.6329,19245.0
2025-05-06 12:45:00,273.06,273.24,272.98,273.17,18440.0,272.623,272.8027,272.5431,272.7328,18440.0
2025-05-06 12:50:00,273.17,273.17,272.73,273.0,8377.0,272.7328,272.7328,272.2935,272.5631,8377.0
2025-05-06 12:55:00,272.98,273.07,272.53,272.59,10660.0,272.5431,272.6329,272.0938,272.1537,10660.0
2025-05-06 13:00:00,272.72,273.06,272.57,272.77,14679.0,272.2835,272.623,272.1337,272.3334,14679.0
2025-05-06 13:05:00,272.78,273.13,272.72,273.06,9841.0,272.3434,272.6929,272.2835,272.623,9841.0
2025-05-06 13:10:00,273.06,273.12,272.79,273.09,15770.0,272.623,272.6829,272.3534,272.6529,15770.0
2025-05-06 13:15:00,273.06,273.27,273.01,273.27,10128.0,272.623,272.8326,272.573,272.8326,10128.0
2025-05-06 13:20:00,273.2,273.2,272.54,272.69,17906.0,272.7627,272.7627,272.1038,272.2536,17906.0
2025-05-06 13:25:00,272.69,272.92,272.56,272.81,18087.0,272.2536,272.4832,272.1238,272.3734,18087.0
2025-05-06 13:30:00,272.81,273.01,272.81,272.94,7111.0,272.3734,272.573,272.3734,272.5032,7111.0
2025-05-06 13:35:00,272.95,273.11,272.64,272.65,8908.0,272.5131,272.6729,272.2036,272.2136,8908.0
2025-05-06 13:40:00,272.63,272.64,272.31,272.31,21006.0,272.1937,272.2036,271.8742,271.8742,21006.0
2025-05-06 13:45:00,272.37,272.39,272.16,272.23,10843.0,271.9341,271.954,271.7244,271.7943,10843.0
2025-05-06 13:50:00,272.23,272.46,272.23,272.4,8215.0,271.7943,272.0239,271.7943,271.964,8215.0
2025-05-06 13:55:00,272.28,272.4,272.15,272.31,6118.0,271.8442,271.964,271.7144,271.8742,6118.0
2025-05-06 14:00:00,272.32,272.87,272.32,272.49,15901.0,271.8841,272.4333,271.8841,272.0539,15901.0
2025-05-06 14:05:00,272.54,272.54,272.15,272.53,7452.0,272.1038,272.1038,271.7144,272.0938,7452.0
2025-05-06 14:10:00,272.53,272.53,272.23,272.36,7154.0,272.0938,272.0938,271.7943,271.9241,7154.0
2025-05-06 14:15:00,272.5,273.17,272.48,273.17,20821.0,272.0639,272.7328,272.0439,272.7328,20821.0
2025-05-06 14:20:00,273.12,273.13,272.88,273.13,13136.0,272.6829,272.6929,272.4433,272.6929,13136.0
2025-05-06 14:25:00,273.13,273.25,272.97,273.14,7778.0,272.6929,272.8127,272.5331,272.7028,7778.0
2025-05-06 14:30:00,273.14,273.27,273.03,273.21,29281.0,272.7028,272.8326,272.593,272.7727,29281.0
2025-05-06 14:35:00,273.22,273.22,272.95,273.15,7406.0,272.7827,272.7827,272.5131,272.7128,7406.0
2025-05-06 14:40:00,273.1,273.26,272.82,272.97,14599.0,272.6629,272.8226,272.3833,272.5331,14599.0
2025-05-06 14:45:00,272.99,273.11,272.8,273.0,11553.0,272.5531,272.6729,272.3634,272.5631,11553.0
2025-05-06 14:50:00,272.89,273.03,272.77,273.01,7652.0,272.4532,272.593,272.3334,272.573,7652.0
2025-05-06 14:55:00,273.05,273.33,273.05,273.2,5197.0,272.613,272.8925,272.613,272.7627,5197.0
2025-05-06 15:00:00,273.3,273.44,273.17,273.27,9412.0,272.8626,273.0024,272.7328,272.8326,9412.0
2025-05-06 15:05:00,273.18,273.29,272.9,273.02,9888.0,272.7428,272.8526,272.4632,272.583,9888.0
2025-05-06 15:10:00,272.98,273.25,272.9,273.2,9748.0,272.5431,272.8127,272.4632,272.7627,9748.0
2025-05-06 15:15:00,273.25,273.4,272.97,272.99,12314.0,272.8127,272.9624,272.5331,272.5531,12314.0
2025-05-06 15:20:00,273.01,273.11,272.83,272.94,6682.0,272.573,272.6729,272.3933,272.5032,6682.0
2025-05-06 15:25:00,272.96,273.13,272.69,273.07,23198.0,272.5231,272.6929,272.2536,272.6329,23198.0
2025-05-06 15:30:00,273.13,273.26,272.83,273.08,37559.0,272.6929,272.8226,272.3933,272.6429,37559.0
2025-05-06 15:35:00,273.09,273.1,272.73,272.78,17113.0,272.6529,272.6629,272.2935,272.3434,17113.0
2025-05-06 15:40:00,272.73,273.11,272.71,272.97,22314.0,272.2935,272.6729,272.2735,272.5331,22314.0
2025-05-06 15:45:00,272.97,273.24,272.97,273.18,35166.0,272.5331,272.8027,272.5331,272.7428,35166.0
2025-05-06 15:50:00,273.23,273.39,272.71,273.18,64195.0,272.7927,272.9524,272.2735,272.7428,64195.0
2025-05-06 15:55:00,273.14,273.85,272.93,273.22,413175.0,272.7028,273.4117,272.4932,272.7827,413175.0
2025-05-07 09:30:00,273.71,276.2,273.71,275.36,107513.0,273.2719,275.7579,273.2719,274.9193,107513.0
2025-05-07 09:35:00,275.36,275.63,274.68,275.31,42859.0,274.9193,275.1888,274.2404,274.8694,42859.0
2025-05-07 09:40:00,275.52,276.12,275.25,275.74,19574.0,275.079,275.6781,274.8095,275.2987,19574.0
2025-05-07 09:45:00,275.74,275.9,274.56,274.9,30954.0,275.2987,275.4584,274.1206,274.46,30954.0
2025-05-07 09:50:00,274.9,275.21,274.46,274.74,15450.0,274.46,274.7695,274.0207,274.3003,15450.0
2025-05-07 09:55:00,274.75,275.66,274.74,275.66,21073.0,274.3103,275.2188,274.3003,275.2188,21073.0
2025-05-07 10:00:00,275.66,275.66,274.89,274.89,26257.0,275.2188,275.2188,274.45,274.45,26257.0
2025-05-07 10:05:00,275.02,275.14,274.75,274.87,6599.0,274.5798,274.6996,274.3103,274.4301,6599.0
2025-05-07 10:10:00,274.97,275.33,274.86,275.29,18588.0,274.5299,274.8893,274.4201,274.8494,18588.0
2025-05-07 10:15:00,275.28,275.64,275.23,275.49,17751.0,274.8394,275.1988,274.7895,275.0491,17751.0
2025-05-07 10:20:00,275.49,275.51,274.86,275.48,14872.0,275.0491,275.069,274.4201,275.0391,14872.0
2025-05-07 10:25:00,275.59,275.75,275.42,275.74,19589.0,275.1489,275.3087,274.9792,275.2987,19589.0
2025-05-07 10:30:00,275.69,275.91,275.4,275.41,47508.0,275.2488,275.4684,274.9592,274.9692,47508.0
2025-05-07 10:35:00,275.46,275.84,275.17,275.24,34012.0,275.0191,275.3985,274.7296,274.7995,34012.0
2025-05-07 10:40:00,275.23,275.56,275.12,275.3,12115.0,274.7895,275.119,274.6797,274.8594,12115.0
2025-05-07 10:45:00,275.24,275.33,274.74,274.74,10200.0,274.7995,274.8893,274.3003,274.3003,10200.0
2025-05-07 10:50:00,274.74,274.85,274.08,274.19,12303.0,274.3003,274.4101,273.6413,273.7512,12303.0
2025-05-07 10:55:00,274.33,274.49,274.16,274.3,5469.0,273.8909,274.0507,273.7212,273.861,5469.0
2025-05-07 11:00:00,274.37,274.5,274.0,274.39,15040.0,273.9309,274.0607,273.5615,273.9508,15040.0
2025-05-07 11:05:00,274.27,275.12,274.26,275.12,25346.0,273.831,274.6797,273.821,274.6797,25346.0
2025-05-07 11:10:00,275.04,275.53,274.92,275.28,21735.0,274.5998,275.089,274.48,274.8394,21735.0
2025-05-07 11:15:00,275.23,275.62,275.11,275.58,25767.0,274.7895,275.1789,274.6697,275.1389,25767.0
2025-05-07 11:20:00,275.5,276.1,275.3,276.05,17919.0,275.0591,275.6581,274.8594,275.6082,17919.0
2025-05-07 11:25:00,275.98,276.45,275.92,276.28,27580.0,275.5383,276.0075,275.4784,275.8378,27580.0
2025-05-07 11:30:00,276.11,276.44,276.01,276.22,42733.0,275.6681,275.9976,275.5682,275.7779,42733.0
2025-05-07 11:35:00,276.22,276.52,276.01,276.49,37160.0,275.7779,276.0774,275.5682,276.0475,37160.0
2025-05-07 11:40:00,276.49,276.84,276.38,276.75,11673.0,276.0475,276.3969,275.9376,276.3071,11673.0
2025-05-07 11:45:00,276.71,276.81,276.05,276.05,18614.0,276.2671,276.367,275.6082,275.6082,18614.0
2025-05-07 11:50:00,276.1,276.53,275.98,276.38,9731.0,275.6581,276.0874,275.5383,275.9376,9731.0
2025-05-07 11:55:00,276.36,276.74,276.25,276.67,7037.0,275.9177,276.2971,275.8079,276.2272,7037.0
2025-05-07 12:00:00,276.64,276.83,276.53,276.83,9923.0,276.1972,276.3869,276.0874,276.3869,9923.0
2025-05-07 12:05:00,276.88,277.19,276.68,277.1,20259.0,276.4368,276.7464,276.2372,276.6565,20259.0
2025-05-07 12:10:00,277.1,277.3,277.01,277.18,14280.0,276.6565,276.8562,276.5666,276.7364,14280.0
2025-05-07 12:15:00,277.16,277.39,277.03,277.35,19747.0,276.7164,276.946,276.5866,276.9061,19747.0
2025-05-07 12:20:00,277.31,277.47,277.18,277.25,39450.0,276.8662,277.0259,276.7364,276.8063,39450.0
2025-05-07 12:25:00,277.26,277.38,276.64,276.71,19519.0,276.8162,276.936,276.1972,276.2671,19519.0
2025-05-07 12:30:00,276.66,277.06,276.66,277.05,23061.0,276.2172,276.6166,276.2172,276.6066,23061.0
2025-05-07 12:35:00,277.06,277.06,276.63,276.97,14467.0,276.6166,276.6166,276.1872,276.5267,14467.0
2025-05-07 12:40:00,276.94,277.34,276.94,277.25,15986.0,276.4968,276.8961,276.4968,276.8063,15986.0
2025-05-07 12:45:00,277.29,277.46,277.11,277.25,18936.0,276.8462,277.0159,276.6665,276.8063,18936.0
2025-05-07 12:50:00,277.32,277.74,277.22,277.69,14678.0,276.8761,277.2955,276.7763,277.2456,14678.0
2025-05-07 12:55:00,277.74,278.13,277.67,278.08,16582.0,277.2955,277.6848,277.2256,277.6349,16582.0
2025-05-07 13:00:00,278.08,278.11,277.68,278.0,25696.0,277.6349,277.6649,277.2356,277.5551,25696.0
2025-05-07 13:05:00,278.04,278.15,277.95,278.03,10237.0,277.595,277.7048,277.5051,277.585,10237.0
2025-05-07 13:10:00,278.08,278.3,277.93,278.09,10382.0,277.6349,277.8546,277.4852,277.6449,10382.0
2025-05-07 13:15:00,278.1,278.3,277.97,278.05,10094.0,277.6549,277.8546,277.5251,277.605,10094.0
2025-05-07 13:20:00,277.98,278.05,277.67,278.0,9643.0,277.5351,277.605,277.2256,277.5551,9643.0
2025-05-07 13:25:00,278.03,278.16,277.96,278.04,6694.0,277.585,277.7148,277.5151,277.595,6694.0
2025-05-07 13:30:00,278.07,278.11,277.85,277.9,9058.0,277.6249,277.6649,277.4053,277.4552,9058.0
2025-05-07 13:35:00,277.85,277.86,277.45,277.56,7401.0,277.4053,277.4153,277.0059,277.1158,7401.0
2025-05-07 13:40:00,277.56,277.71,277.42,277.43,19372.0,277.1158,277.2655,276.976,276.986,19372.0
2025-05-07 13:45:00,277.42,277.74,277.31,277.71,12385.0,276.976,277.2955,276.8662,277.2655,12385.0
2025-05-07 13:50:00,277.7,277.71,276.77,276.87,21179.0,277.2555,277.2655,276.327,276.4269,21179.0
2025-05-07 13:55:00,276.9,277.17,276.61,277.0,20740.0,276.4568,276.7264,276.1673,276.5567,20740.0
2025-05-07 14:00:00,277.06,277.71,276.94,277.18,21736.0,276.6166,277.2655,276.4968,276.7364,21736.0
2025-05-07 14:05:00,277.15,277.15,275.2,275.5,24483.0,276.7064,276.7064,274.7595,275.0591,24483.0
2025-05-07 14:10:00,275.51,275.92,275.17,275.17,28331.0,275.069,275.4784,274.7296,274.7296,28331.0
2025-05-07 14:15:00,275.13,275.39,274.6,275.08,23476.0,274.6896,274.9492,274.1605,274.6397,23476.0
2025-05-07 14:20:00,275.12,275.64,274.87,275.54,51748.0,274.6797,275.1988,274.4301,275.099,51748.0
2025-05-07 14:25:00,275.54,276.22,275.54,275.99,11111.0,275.099,275.7779,275.099,275.5483,11111.0
2025-05-07 14:30:00,275.99,276.81,275.78,276.65,38903.0,275.5483,276.367,275.3386,276.2072,38903.0
2025-05-07 14:35:00,276.74,277.24,276.41,276.97,12725.0,276.2971,276.7963,275.9676,276.5267,12725.0
2025-05-07 14:40:00,276.97,277.28,276.73,276.82,9251.0,276.5267,276.8362,276.2871,276.3769,9251.0
2025-05-07 14:45:00,276.91,276.91,275.77,276.01,27377.0,276.4668,276.4668,275.3286,275.5682,27377.0
2025-05-07 14:50:00,276.18,276.32,275.53,276.04,27423.0,275.738,275.8777,275.089,275.5982,27423.0
2025-05-07 14:55:00,276.05,277.71,276.04,277.5,14060.0,275.6082,277.2655,275.5982,277.0559,14060.0
2025-05-07 15:00:00,277.56,277.71,276.95,277.58,19021.0,277.1158,277.2655,276.5067,277.1357,19021.0
2025-05-07 15:05:00,277.5,277.54,277.12,277.44,15624.0,277.0559,277.0958,276.6765,276.996,15624.0
2025-05-07 15:10:00,277.44,277.44,276.72,277.15,8435.0,276.996,276.996,276.2771,276.7064,8435.0
2025-05-07 15:15:00,277.12,277.29,276.67,277.22,10973.0,276.6765,276.8462,276.2272,276.7763,10973.0
2025-05-07 15:20:00,277.21,277.21,276.56,276.62,13519.0,276.7663,276.7663,276.1174,276.1773,13519.0
2025-05-07 15:25:00,276.59,276.6,275.97,276.11,17011.0,276.1473,276.1573,275.5283,275.6681,17011.0
2025-05-07 15:30:00,276.13,276.44,275.9,275.96,14563.0,275.688,275.9976,275.4584,275.5183,14563.0
2025-05-07 15:35:00,276.08,276.65,275.97,276.44,16085.0,275.6381,276.2072,275.5283,275.9976,16085.0
2025-05-07 15:40:00,276.51,278.79,276.24,278.11,59400.0,276.0674,278.3438,275.7979,277.6649,59400.0
2025-05-07 15:45:00,278.14,278.63,277.46,277.62,73895.0,277.6948,278.184,277.0159,277.1757,73895.0
2025-05-07 15:50:00,277.45,278.12,276.96,277.65,107970.0,277.0059,277.6749,276.5167,277.2056,107970.0
2025-05-07 15:55:00,277.69,278.48,277.19,278.12,253606.0,277.2456,278.0343,276.7464,277.6749,253606.0
2025-05-08 09:30:00,279.21,280.6,278.38,279.28,101150.0,278.7631,280.1509,277.9344,278.833,101150.0
2025-05-08 09:35:00,279.25,280.17,279.18,279.44,64516.0,278.8031,279.7216,278.7332,278.9928,64516.0
2025-05-08 09:40:00,279.49,280.54,279.49,280.26,18283.0,279.0427,280.091,279.0427,279.8114,18283.0
2025-05-08 09:45:00,280.25,280.36,279.54,279.74,27817.0,279.8015,279.9113,279.0926,279.2923,27817.0
2025-05-08 09:50:00,279.74,280.06,279.62,279.84,23537.0,279.2923,279.6118,279.1725,279.3921,23537.0
2025-05-08 09:55:00,279.85,281.0,279.78,280.25,18281.0,279.4021,280.5503,279.3322,279.8015,18281.0
2025-05-08 10:00:00,280.25,280.36,279.77,279.85,24207.0,279.8015,279.9113,279.3222,279.4021,24207.0
2025-05-08 10:05:00,279.75,279.83,279.39,279.53,21693.0,279.3023,279.3821,278.9428,279.0826,21693.0
2025-05-08 10:10:00,279.65,279.84,279.21,279.66,20661.0,279.2024,279.3921,278.7631,279.2124,20661.0
2025-05-08 10:15:00,279.66,280.45,279.54,280.38,32368.0,279.2124,280.0011,279.0926,279.9312,32368.0
2025-05-08 10:20:00,280.37,280.93,279.7,280.0,23503.0,279.9213,280.4804,279.2523,279.5519,23503.0
2025-05-08 10:25:00,280.16,280.48,280.12,280.31,7674.0,279.7116,280.0311,279.6717,279.8614,7674.0
2025-05-08 10:30:00,280.42,280.84,280.21,280.6,16040.0,279.9712,280.3905,279.7615,280.1509,16040.0
2025-05-08 10:35:00,280.64,280.8,280.31,280.41,15704.0,280.1908,280.3506,279.8614,279.9612,15704.0
2025-05-08 10:40:00,280.51,280.8,279.97,280.42,28415.0,280.061,280.3506,279.5219,279.9712,28415.0
2025-05-08 10:45:00,280.42,280.43,280.09,280.13,29701.0,279.9712,279.9812,279.6417,279.6816,29701.0
2025-05-08 10:50:00,280.23,280.73,279.2,279.5,25113.0,279.7815,280.2807,278.7531,279.0527,25113.0
2025-05-08 10:55:00,279.64,279.69,278.82,279.21,29597.0,279.1924,279.2424,278.3737,278.7631,29597.0
2025-05-08 11:00:00,279.21,279.6,279.07,279.1,10270.0,278.7631,279.1525,278.6233,278.6533,10270.0
2025-05-08 11:05:00,279.18,279.84,279.13,279.76,20508.0,278.7332,279.3921,278.6832,279.3122,20508.0
2025-05-08 11:10:00,279.76,280.26,279.76,280.26,13766.0,279.3122,279.8114,279.3122,279.8114,13766.0
2025-05-08 11:15:00,280.19,280.5,280.15,280.15,15593.0,279.7416,280.0511,279.7016,279.7016,15593.0
2025-05-08 11:20:00,280.24,281.02,280.12,280.99,26358.0,279.7915,280.5702,279.6717,280.5403,26358.0
2025-05-08 11:25:00,281.0,281.56,280.9,281.04,24817.0,280.5503,281.1094,280.4504,280.5902,24817.0
2025-05-08 11:30:00,281.04,281.52,280.72,281.49,14929.0,280.5902,281.0694,280.2707,281.0395,14929.0
2025-05-08 11:35:00,281.47,281.58,281.11,281.56,28944.0,281.0195,281.1293,280.6601,281.1094,28944.0
2025-05-08 11:40:00,281.64,282.58,281.64,282.47,29260.0,281.1892,282.1277,281.1892,282.0179,29260.0
2025-05-08 11:45:00,282.58,282.62,282.2,282.25,27771.0,282.1277,282.1677,281.7483,281.7983,27771.0
2025-05-08 11:50:00,282.25,282.69,281.82,282.17,30232.0,281.7983,282.2375,281.3689,281.7184,30232.0
2025-05-08 11:55:00,282.01,282.04,281.7,281.84,16967.0,281.5586,281.5886,281.2491,281.3889,16967.0
2025-05-08 12:00:00,281.83,282.17,281.81,282.11,10976.0,281.3789,281.7184,281.359,281.6585,10976.0
2025-05-08 12:05:00,282.1,282.4,282.09,282.38,12363.0,281.6485,281.948,281.6385,281.928,12363.0
2025-05-08 12:10:00,282.39,282.59,282.2,282.52,23244.0,281.938,282.1377,281.7483,282.0678,23244.0
2025-05-08 12:15:00,282.49,282.95,282.38,282.38,19985.0,282.0379,282.4971,281.928,281.928,19985.0
2025-05-08 12:20:00,282.46,282.58,282.07,282.15,13821.0,282.0079,282.1277,281.6185,281.6984,13821.0
2025-05-08 12:25:00,282.13,282.25,282.04,282.13,10384.0,281.6784,281.7983,281.5886,281.6784,10384.0
2025-05-08 12:30:00,282.13,282.21,282.0,282.06,8035.0,281.6784,281.7583,281.5487,281.6086,8035.0
2025-05-08 12:35:00,282.06,282.3,281.98,282.09,14165.0,281.6086,281.8482,281.5287,281.6385,14165.0
2025-05-08 12:40:00,282.21,282.53,282.12,282.46,17324.0,281.7583,282.0778,281.6685,282.0079,17324.0
2025-05-08 12:45:00,282.45,282.52,282.33,282.45,7244.0,281.9979,282.0678,281.8781,281.9979,7244.0
2025-05-08 12:50:00,282.57,282.59,282.35,282.47,5766.0,282.1177,282.1377,281.8981,282.0179,5766.0
2025-05-08 12:55:00,282.4,282.53,282.34,282.43,10563.0,281.948,282.0778,281.8881,281.978,10563.0
2025-05-08 13:00:00,282.49,282.51,282.18,282.18,9392.0,282.0379,282.0578,281.7284,281.7284,9392.0
2025-05-08 13:05:00,282.14,282.63,282.01,282.39,22322.0,281.6884,282.1776,281.5586,281.938,22322.0
2025-05-08 13:10:00,282.43,282.54,282.11,282.54,14612.0,281.978,282.0878,281.6585,282.0878,14612.0
2025-05-08 13:15:00,282.56,282.83,282.56,282.77,9191.0,282.1078,282.3773,282.1078,282.3174,9191.0
2025-05-08 13:20:00,282.69,283.05,282.57,282.92,12977.0,282.2375,282.597,282.1177,282.4672,12977.0
2025-05-08 13:25:00,282.9,283.01,282.77,282.99,18490.0,282.4472,282.557,282.3174,282.5371,18490.0
2025-05-08 13:30:00,282.98,282.98,282.52,282.53,7530.0,282.5271,282.5271,282.0678,282.0778,7530.0
2025-05-08 13:35:00,282.54,282.67,282.4,282.42,6272.0,282.0878,282.2176,281.948,281.968,6272.0
2025-05-08 13:40:00,282.42,282.49,282.27,282.4,7079.0,281.968,282.0379,281.8182,281.948,7079.0
2025-05-08 13:45:00,282.44,282.45,282.17,282.29,11562.0,281.9879,281.9979,281.7184,281.8382,11562.0
2025-05-08 13:50:00,282.22,282.57,282.19,282.46,11064.0,281.7683,282.1177,281.7384,282.0079,11064.0
2025-05-08 13:55:00,282.48,282.48,282.06,282.06,11142.0,282.0279,282.0279,281.6086,281.6086,11142.0
2025-05-08 14:00:00,282.0,282.14,281.87,282.05,7893.0,281.5487,281.6884,281.4189,281.5986,7893.0
2025-05-08 14:05:00,282.0,282.29,281.87,282.28,4599.0,281.5487,281.8382,281.4189,281.8282,4599.0
2025-05-08 14:10:00,282.25,282.44,282.21,282.3,14487.0,281.7983,281.9879,281.7583,281.8482,14487.0
2025-05-08 14:15:00,282.23,282.47,282.23,282.4,12253.0,281.7783,282.0179,281.7783,281.948,12253.0
2025-05-08 14:20:00,282.44,282.58,281.99,282.18,16979.0,281.9879,282.1277,281.5387,281.7284,16979.0
2025-05-08 14:25:00,282.2,282.43,282.14,282.18,11774.0,281.7483,281.978,281.6884,281.7284,11774.0
2025-05-08 14:30:00,282.2,282.77,282.14,282.72,16479.0,281.7483,282.3174,281.6884,282.2675,16479.0
2025-05-08 14:35:00,282.72,282.85,282.59,282.65,13769.0,282.2675,282.3973,282.1377,282.1976,13769.0
2025-05-08 14:40:00,282.73,282.88,282.66,282.88,10368.0,282.2775,282.4272,282.2076,282.4272,10368.0
2025-05-08 14:45:00,282.82,282.88,282.46,282.47,20540.0,282.3673,282.4272,282.0079,282.0179,20540.0
2025-05-08 14:50:00,282.46,282.46,282.16,282.24,13530.0,282.0079,282.0079,281.7084,281.7883,13530.0
2025-05-08 14:55:00,282.25,282.34,282.09,282.16,15120.0,281.7983,281.8881,281.6385,281.7084,15120.0
2025-05-08 15:00:00,282.16,282.17,281.57,281.79,20286.0,281.7084,281.7184,281.1193,281.339,20286.0
2025-05-08 15:05:00,281.78,281.83,281.27,281.55,26040.0,281.329,281.3789,280.8198,281.0994,26040.0
2025-05-08 15:10:00,281.59,281.61,281.13,281.31,34656.0,281.1393,281.1593,280.68,280.8598,34656.0
2025-05-08 15:15:00,281.31,281.69,281.24,281.65,28851.0,280.8598,281.2392,280.7899,281.1992,28851.0
2025-05-08 15:20:00,281.62,282.16,281.57,281.68,25199.0,281.1693,281.7084,281.1193,281.2292,25199.0
2025-05-08 15:25:00,281.76,281.99,281.6,281.88,20742.0,281.309,281.5387,281.1493,281.4288,20742.0
2025-05-08 15:30:00,281.88,282.05,281.66,281.8,24020.0,281.4288,281.5986,281.2092,281.349,24020.0
2025-05-08 15:35:00,281.73,281.78,281.27,281.4,23330.0,281.2791,281.329,280.8198,280.9496,23330.0
2025-05-08 15:40:00,281.33,281.44,281.06,281.2,41893.0,280.8797,280.9896,280.6102,280.7499,41893.0
2025-05-08 15:45:00,281.13,281.31,280.8,281.14,50965.0,280.68,280.8598,280.3506,280.69,50965.0
2025-05-08 15:50:00,281.2,281.22,280.14,280.16,71379.0,280.7499,280.7699,279.6916,279.7116,71379.0
2025-05-08 15:55:00,280.16,280.28,279.38,279.79,255266.0,279.7116,279.8314,278.9328,279.3422,255266.0
2025-05-09 09:30:00,281.62,282.48,281.03,281.47,114765.0,281.1693,282.0279,280.5802,281.0195,114765.0
2025-05-09 09:35:00,281.46,281.86,280.22,280.22,45396.0,281.0095,281.4089,279.7715,279.7715,45396.0
2025-05-09 09:40:00,280.21,280.66,279.97,280.25,36361.0,279.7615,280.2108,279.5219,279.8015,36361.0
2025-05-09 09:45:00,280.38,280.67,280.2,280.27,20940.0,279.9312,280.2208,279.7515,279.8214,20940.0
2025-05-09 09:50:00,280.27,280.47,280.0,280.4,33860.0,279.8214,280.0211,279.5519,279.9512,33860.0
2025-05-09 09:55:00,280.35,280.75,280.1,280.65,24597.0,279.9013,280.3007,279.6517,280.2008,24597.0
2025-05-09 10:00:00,280.7,280.96,280.59,280.8,29760.0,280.2507,280.5103,280.1409,280.3506,29760.0
2025-05-09 10:05:00,280.8,280.9,280.45,280.53,34803.0,280.3506,280.4504,280.0011,280.081,34803.0
2025-05-09 10:10:00,280.49,280.61,279.84,279.98,29700.0,280.0411,280.1609,279.3921,279.5319,29700.0
2025-05-09 10:15:00,279.97,280.0,279.01,279.11,57619.0,279.5219,279.5519,278.5634,278.6633,57619.0
2025-05-09 10:20:00,279.1,279.1,278.64,278.69,43716.0,278.6533,278.6533,278.194,278.244,43716.0
2025-05-09 10:25:00,278.65,278.7,277.77,278.12,53947.0,278.204,278.2539,277.3254,277.6749,53947.0
2025-05-09 10:30:00,278.11,278.57,277.99,278.11,53592.0,277.6649,278.1241,277.5451,277.6649,53592.0
2025-05-09 10:35:00,278.1,278.1,276.73,276.8,39966.0,277.6549,277.6549,276.2871,276.357,39966.0
2025-05-09 10:40:00,276.71,276.72,275.82,276.48,38079.0,276.2671,276.2771,275.3785,276.0375,38079.0
2025-05-09 10:45:00,276.57,277.08,276.3,276.72,31860.0,276.1273,276.6365,275.8578,276.2771,31860.0
2025-05-09 10:50:00,276.77,277.21,276.3,276.5,22457.0,276.327,276.7663,275.8578,276.0575,22457.0
2025-05-09 10:55:00,276.58,277.45,276.51,277.44,12299.0,276.1373,277.0059,276.0674,276.996,12299.0
2025-05-09 11:00:00,277.42,277.88,277.22,277.81,23222.0,276.976,277.4352,276.7763,277.3654,23222.0
2025-05-09 11:05:00,277.71,278.13,277.7,277.99,17875.0,277.2655,277.6848,277.2555,277.5451,17875.0
2025-05-09 11:10:00,277.97,277.99,277.27,277.53,28293.0,277.5251,277.5451,276.8262,277.0858,28293.0
2025-05-09 11:15:00,277.47,277.67,277.26,277.51,15272.0,277.0259,277.2256,276.8162,277.0658,15272.0
2025-05-09 11:20:00,277.44,277.47,276.92,276.93,11476.0,276.996,277.0259,276.4768,276.4868,11476.0
2025-05-09 11:25:00,277.09,277.18,276.6,276.93,13249.0,276.6465,276.7364,276.1573,276.4868,13249.0
2025-05-09 11:30:00,276.86,276.88,276.51,276.81,16505.0,276.4169,276.4368,276.0674,276.367,16505.0
2025-05-09 11:35:00,276.81,277.01,276.68,276.71,14269.0,276.367,276.5666,276.2372,276.2671,14269.0
2025-05-09 11:40:00,276.7,277.04,276.62,277.0,7784.0,276.2571,276.5966,276.1773,276.5567,7784.0
2025-05-09 11:45:00,277.0,277.21,276.83,276.93,23285.0,276.5567,276.7663,276.3869,276.4868,23285.0
2025-05-09 11:50:00,276.93,277.27,276.83,277.13,21366.0,276.4868,276.8262,276.3869,276.6864,21366.0
2025-05-09 11:55:00,277.0,277.49,276.89,277.31,11947.0,276.5567,277.0459,276.4468,276.8662,11947.0
2025-05-09 12:00:00,277.39,277.4,276.23,276.23,18692.0,276.946,276.956,275.7879,275.7879,18692.0
2025-05-09 12:05:00,276.19,276.5,275.87,275.93,26528.0,275.748,276.0575,275.4285,275.4884,26528.0
2025-05-09 12:10:00,275.96,276.27,275.86,276.17,88627.0,275.5183,275.8278,275.4185,275.728,88627.0
2025-05-09 12:15:00,276.18,276.47,275.88,276.3,15135.0,275.738,276.0275,275.4384,275.8578,15135.0
2025-05-09 12:20:00,276.3,276.48,276.23,276.42,6273.0,275.8578,276.0375,275.7879,275.9776,6273.0
2025-05-09 12:25:00,276.38,276.42,276.0,276.05,21152.0,275.9376,275.9776,275.5583,275.6082,21152.0
2025-05-09 12:30:00,276.0,276.24,275.89,275.91,12160.0,275.5583,275.7979,275.4484,275.4684,12160.0
2025-05-09 12:35:00,275.96,276.48,275.84,275.84,35573.0,275.5183,276.0375,275.3985,275.3985,35573.0
2025-05-09 12:40:00,275.93,275.99,275.67,275.69,19486.0,275.4884,275.5483,275.2288,275.2488,19486.0
2025-05-09 12:45:00,275.67,275.79,275.24,275.41,32613.0,275.2288,275.3486,274.7995,274.9692,32613.0
2025-05-09 12:50:00,275.43,275.72,275.24,275.72,23294.0,274.9892,275.2787,274.7995,275.2787,23294.0
2025-05-09 12:55:00,275.66,275.68,275.25,275.39,13098.0,275.2188,275.2388,274.8095,274.9492,13098.0
2025-05-09 13:00:00,275.38,275.97,275.38,275.78,10462.0,274.9392,275.5283,274.9392,275.3386,10462.0
2025-05-09 13:05:00,275.81,275.87,275.52,275.73,13811.0,275.3686,275.4285,275.079,275.2887,13811.0
2025-05-09 13:10:00,275.66,275.81,275.28,275.32,11199.0,275.2188,275.3686,274.8394,274.8793,11199.0
2025-05-09 13:15:00,275.25,275.6,275.23,275.42,10169.0,274.8095,275.1589,274.7895,274.9792,10169.0
2025-05-09 13:20:00,275.5,275.58,274.97,275.34,23458.0,275.0591,275.1389,274.5299,274.8993,23458.0
2025-05-09 13:25:00,275.35,275.74,275.22,275.61,15122.0,274.9093,275.2987,274.7795,275.1689,15122.0
2025-05-09 13:30:00,275.73,275.73,275.35,275.57,18721.0,275.2887,275.2887,274.9093,275.1289,18721.0
2025-05-09 13:35:00,275.6,275.75,275.34,275.41,11841.0,275.1589,275.3087,274.8993,274.9692,11841.0
2025-05-09 13:40:00,275.42,275.81,275.37,275.76,14997.0,274.9792,275.3686,274.9293,275.3186,14997.0
2025-05-09 13:45:00,275.76,275.91,275.44,275.57,26480.0,275.3186,275.4684,274.9992,275.1289,26480.0
2025-05-09 13:50:00,275.57,275.61,275.08,275.12,16009.0,275.1289,275.1689,274.6397,274.6797,16009.0
2025-05-09 13:55:00,275.14,275.31,275.07,275.2,12130.0,274.6996,274.8694,274.6297,274.7595,12130.0
2025-05-09 14:00:00,275.2,275.3,274.82,274.91,18738.0,274.7595,274.8594,274.3801,274.47,18738.0
2025-05-09 14:05:00,274.88,275.06,274.38,274.4,24386.0,274.44,274.6198,273.9409,273.9608,24386.0
2025-05-09 14:10:00,274.33,274.56,274.3,274.38,38345.0,273.8909,274.1206,273.861,273.9409,38345.0
2025-05-09 14:15:00,274.36,274.7,274.12,274.3,49405.0,273.9209,274.2603,273.6813,273.861,49405.0
2025-05-09 14:20:00,274.28,274.39,273.88,274.16,34991.0,273.841,273.9508,273.4417,273.7212,34991.0
2025-05-09 14:25:00,274.23,274.51,274.23,274.43,22739.0,273.7911,274.0706,273.7911,273.9908,22739.0
2025-05-09 14:30:00,274.48,275.04,274.43,274.95,20829.0,274.0407,274.5998,273.9908,274.5099,20829.0
2025-05-09 14:35:00,275.04,275.04,274.58,274.73,13465.0,274.5998,274.5998,274.1405,274.2903,13465.0
2025-05-09 14:40:00,274.68,274.85,274.6,274.6,7235.0,274.2404,274.4101,274.1605,274.1605,7235.0
2025-05-09 14:45:00,274.59,275.0,274.59,274.94,11259.0,274.1505,274.5599,274.1505,274.5,11259.0
2025-05-09 14:50:00,274.89,275.04,274.53,274.74,16977.0,274.45,274.5998,274.0906,274.3003,16977.0
2025-05-09 14:55:00,274.68,274.74,274.62,274.62,13167.0,274.2404,274.3003,274.1805,274.1805,13167.0
2025-05-09 15:00:00,274.65,274.99,274.62,274.87,15378.0,274.2104,274.5499,274.1805,274.4301,15378.0
2025-05-09 15:05:00,274.91,275.08,274.63,274.96,15282.0,274.47,274.6397,274.1904,274.5199,15282.0
2025-05-09 15:10:00,275.04,275.18,274.89,275.06,12696.0,274.5998,274.7396,274.45,274.6198,12696.0
2025-05-09 15:15:00,275.02,275.12,274.89,275.06,18402.0,274.5798,274.6797,274.45,274.6198,18402.0
2025-05-09 15:20:00,275.11,275.13,274.85,275.1,14947.0,274.6697,274.6896,274.4101,274.6597,14947.0
2025-05-09 15:25:00,275.01,275.05,274.94,274.95,9171.0,274.5698,274.6098,274.5,274.5099,9171.0
2025-05-09 15:30:00,274.97,275.04,274.64,274.91,21742.0,274.5299,274.5998,274.2004,274.47,21742.0
2025-05-09 15:35:00,274.96,274.98,274.7,274.81,22518.0,274.5199,274.5399,274.2603,274.3702,22518.0
2025-05-09 15:40:00,274.81,275.07,274.76,275.07,29114.0,274.3702,274.6297,274.3202,274.6297,29114.0
2025-05-09 15:45:00,275.08,275.17,274.7,275.15,49313.0,274.6397,274.7296,274.2603,274.7096,49313.0
2025-05-09 15:50:00,275.18,275.69,275.1,275.59,33569.0,274.7396,275.2488,274.6597,275.1489,33569.0
2025-05-09 15:55:00,275.56,275.56,274.88,275.42,143854.0,275.119,275.119,274.44,274.9792,143854.0
2025-05-12 09:30:00,285.0,286.0,283.23,285.75,272439.0,284.5439,285.5423,282.7767,285.2927,272439.0
2025-05-12 09:35:00,285.52,286.36,284.74,285.09,116998.0,285.063,285.9017,284.2843,284.6337,116998.0
2025-05-12 09:40:00,285.1,285.83,284.68,285.04,47775.0,284.6437,285.3725,284.2244,284.5838,47775.0
2025-05-12 09:45:00,285.04,285.46,284.11,285.39,37613.0,284.5838,285.0031,283.6553,284.9332,37613.0
2025-05-12 09:50:00,285.51,286.25,285.38,285.88,44281.0,285.053,285.7919,284.9232,285.4224,44281.0
2025-05-12 09:55:00,285.88,286.12,285.08,285.52,72358.0,285.4224,285.6621,284.6237,285.063,72358.0
2025-05-12 10:00:00,285.55,286.12,285.3,285.64,69045.0,285.093,285.6621,284.8434,285.1828,69045.0
2025-05-12 10:05:00,285.68,286.25,285.54,285.77,38167.0,285.2228,285.7919,285.083,285.3126,38167.0
2025-05-12 10:10:00,285.73,286.77,285.72,286.31,50630.0,285.2727,286.311,285.2627,285.8518,50630.0
2025-05-12 10:15:00,286.27,286.82,285.94,286.0,71725.0,285.8118,286.3609,285.4823,285.5423,71725.0
2025-05-12 10:20:00,286.0,286.22,285.83,286.12,54698.0,285.5423,285.7619,285.3725,285.6621,54698.0
2025-05-12 10:25:00,286.12,286.12,284.93,285.13,66257.0,285.6621,285.6621,284.474,284.6736,66257.0
2025-05-12 10:30:00,285.13,285.14,284.14,284.22,93411.0,284.6736,284.6836,283.6852,283.7651,93411.0
2025-05-12 10:35:00,284.18,284.36,283.93,284.19,100146.0,283.7252,283.9049,283.4756,283.7351,100146.0
2025-05-12 10:40:00,284.3,286.24,284.14,286.2,34269.0,283.845,285.7819,283.6852,285.7419,34269.0
2025-05-12 10:45:00,286.35,286.54,285.99,285.99,17277.0,285.8917,286.0814,285.5323,285.5323,17277.0
2025-05-12 10:50:00,286.03,286.39,285.85,285.96,47977.0,285.5722,285.9316,285.3925,285.5023,47977.0
2025-05-12 10:55:00,285.98,286.05,285.45,285.54,25913.0,285.5223,285.5922,284.9931,285.083,25913.0
2025-05-12 11:00:00,285.56,285.91,285.46,285.53,25342.0,285.103,285.4524,285.0031,285.073,25342.0
2025-05-12 11:05:00,285.55,285.56,285.08,285.14,29800.0,285.093,285.103,284.6237,284.6836,29800.0
2025-05-12 11:10:00,285.14,285.68,285.08,285.42,43408.0,284.6836,285.2228,284.6237,284.9632,43408.0
2025-05-12 11:15:00,285.52,286.0,285.36,285.88,24715.0,285.063,285.5423,284.9033,285.4224,24715.0
2025-05-12 11:20:00,285.94,285.94,285.3,285.6,15215.0,285.4823,285.4823,284.8434,285.1429,15215.0
2025-05-12 11:25:00,285.73,286.12,285.54,285.83,19126.0,285.2727,285.6621,285.083,285.3725,19126.0
2025-05-12 11:30:00,285.84,286.02,285.62,285.82,14402.0,285.3825,285.5622,285.1629,285.3625,14402.0
2025-05-12 11:35:00,285.81,286.47,285.81,286.23,18248.0,285.3526,286.0115,285.3526,285.7719,18248.0
2025-05-12 11:40:00,286.05,286.1,285.65,285.84,23305.0,285.5922,285.6421,285.1928,285.3825,23305.0
2025-05-12 11:45:00,285.86,286.0,285.67,285.96,19845.0,285.4025,285.5423,285.2128,285.5023,19845.0
2025-05-12 11:50:00,286.04,286.31,285.86,286.28,22768.0,285.5822,285.8518,285.4025,285.8218,22768.0
2025-05-12 11:55:00,286.38,286.55,286.02,286.13,13393.0,285.9216,286.0914,285.5622,285.672,13393.0
2025-05-12 12:00:00,286.09,286.26,285.92,286.24,11407.0,285.6321,285.8018,285.4624,285.7819,11407.0
2025-05-12 12:05:00,286.27,286.5,286.24,286.5,11593.0,285.8118,286.0415,285.7819,286.0415,11593.0
2025-05-12 12:10:00,286.5,286.57,285.76,285.81,19404.0,286.0415,286.1113,285.3026,285.3526,19404.0
2025-05-12 12:15:00,285.87,285.88,285.5,285.64,24592.0,285.4125,285.4224,285.0431,285.1828,24592.0
2025-05-12 12:20:00,285.58,286.07,285.53,285.97,20995.0,285.1229,285.6121,285.073,285.5123,20995.0
2025-05-12 12:25:00,286.01,286.07,285.74,285.88,20353.0,285.5522,285.6121,285.2827,285.4224,20353.0
2025-05-12 12:30:00,285.74,286.07,285.62,285.94,17486.0,285.2827,285.6121,285.1629,285.4823,17486.0
2025-05-12 12:35:00,285.96,286.6,285.93,286.41,19796.0,285.5023,286.1413,285.4724,285.9516,19796.0
2025-05-12 12:40:00,286.4,286.6,286.34,286.54,16477.0,285.9416,286.1413,285.8817,286.0814,16477.0
2025-05-12 12:45:00,286.52,286.84,286.42,286.63,13912.0,286.0614,286.3809,285.9616,286.1712,13912.0
2025-05-12 12:50:00,286.74,286.89,286.66,286.81,9672.0,286.2811,286.4308,286.2012,286.351,9672.0
2025-05-12 12:55:00,286.8,287.09,286.7,286.99,17105.0,286.341,286.6305,286.2411,286.5307,17105.0
2025-05-12 13:00:00,286.98,287.31,286.97,287.22,16642.0,286.5207,286.8502,286.5107,286.7603,16642.0
2025-05-12 13:05:00,287.26,287.6,287.01,287.59,27161.0,286.8002,287.1397,286.5506,287.1297,27161.0
2025-05-12 13:10:00,287.59,287.59,287.12,287.4,21898.0,287.1297,287.1297,286.6605,286.94,21898.0
2025-05-12 13:15:00,287.4,287.6,287.33,287.52,29004.0,286.94,287.1397,286.8701,287.0598,29004.0
2025-05-12 13:20:00,287.45,287.53,287.25,287.5,32477.0,286.9899,287.0698,286.7903,287.0399,32477.0
2025-05-12 13:25:00,287.5,287.65,287.33,287.61,14495.0,287.0399,287.1896,286.8701,287.1497,14495.0
2025-05-12 13:30:00,287.57,287.83,287.57,287.69,14808.0,287.1097,287.3693,287.1097,287.2295,14808.0
2025-05-12 13:35:00,287.69,287.79,287.4,287.72,16164.0,287.2295,287.3294,286.94,287.2595,16164.0
2025-05-12 13:40:00,287.72,287.77,287.53,287.68,14431.0,287.2595,287.3094,287.0698,287.2196,14431.0
2025-05-12 13:45:00,287.64,287.87,287.62,287.87,17326.0,287.1796,287.4093,287.1597,287.4093,17326.0
2025-05-12 13:50:00,287.84,288.12,287.8,288.11,18082.0,287.3793,287.6589,287.3394,287.6489,18082.0
2025-05-12 13:55:00,288.08,288.09,287.64,287.66,13134.0,287.6189,287.6289,287.1796,287.1996,13134.0
2025-05-12 14:00:00,287.73,288.04,287.6,287.95,20968.0,287.2695,287.579,287.1397,287.4891,20968.0
2025-05-12 14:05:00,287.97,287.97,287.52,287.69,26041.0,287.5091,287.5091,287.0598,287.2295,26041.0
2025-05-12 14:10:00,287.74,287.8,287.41,287.64,14741.0,287.2795,287.3394,286.95,287.1796,14741.0
2025-05-12 14:15:00,287.65,288.07,287.62,288.07,11159.0,287.1896,287.6089,287.1597,287.6089,11159.0
2025-05-12 14:20:00,288.11,288.11,287.85,287.88,8931.0,287.6489,287.6489,287.3893,287.4192,8931.0
2025-05-12 14:25:00,287.91,288.15,287.8,288.03,26164.0,287.4492,287.6888,287.3394,287.569,26164.0
2025-05-12 14:30:00,288.02,288.19,287.95,287.98,21543.0,287.559,287.7287,287.4891,287.5191,21543.0
2025-05-12 14:35:00,288.03,288.14,287.84,288.14,11032.0,287.569,287.6788,287.3793,287.6788,11032.0
2025-05-12 14:40:00,288.15,288.33,287.99,287.99,12136.0,287.6888,287.8685,287.5291,287.5291,12136.0
2025-05-12 14:45:00,287.98,288.13,287.94,288.01,18163.0,287.5191,287.6688,287.4791,287.549,18163.0
2025-05-12 14:50:00,288.03,288.03,287.78,287.88,32541.0,287.569,287.569,287.3194,287.4192,32541.0
2025-05-12 14:55:00,287.9,287.92,287.71,287.78,13551.0,287.4392,287.4592,287.2495,287.3194,13551.0
2025-05-12 15:00:00,287.77,287.95,287.64,287.95,17784.0,287.3094,287.4891,287.1796,287.4891,17784.0
2025-05-12 15:05:00,287.96,288.24,287.93,288.17,21808.0,287.4991,287.7787,287.4692,287.7088,21808.0
2025-05-12 15:10:00,288.19,288.19,287.66,287.67,27136.0,287.7287,287.7287,287.1996,287.2096,27136.0
2025-05-12 15:15:00,287.67,287.97,287.56,287.82,18226.0,287.2096,287.5091,287.0998,287.3593,18226.0
2025-05-12 15:20:00,287.79,287.79,287.39,287.49,30474.0,287.3294,287.3294,286.93,287.0299,30474.0
2025-05-12 15:25:00,287.51,287.63,287.27,287.5,17722.0,287.0498,287.1696,286.8102,287.0399,17722.0
2025-05-12 15:30:00,287.45,287.91,287.45,287.85,22870.0,286.9899,287.4492,286.9899,287.3893,22870.0
2025-05-12 15:35:00,287.89,288.05,287.65,287.65,28540.0,287.4292,287.589,287.1896,287.1896,28540.0
2025-05-12 15:40:00,287.65,287.97,287.49,287.87,33209.0,287.1896,287.5091,287.0299,287.4093,33209.0
2025-05-12 15:45:00,287.87,288.3,287.76,288.19,36675.0,287.4093,287.8386,287.2994,287.7287,36675.0
2025-05-12 15:50:00,288.19,288.76,288.14,288.65,82531.0,287.7287,288.2978,287.6788,288.188,82531.0
2025-05-12 15:55:00,288.67,288.97,288.31,288.89,302847.0,288.208,288.5075,287.8486,288.4276,302847.0
2025-05-13 09:30:00,291.0,291.27,289.69,289.92,212733.0,290.5342,290.8038,289.2263,289.456,212733.0
2025-05-13 09:35:00,289.81,290.42,289.11,289.86,73189.0,289.3462,289.9552,288.6473,289.3961,73189.0
2025-05-13 09:40:00,289.89,290.96,289.83,290.85,35843.0,289.426,290.4943,289.3661,290.3845,35843.0
2025-05-13 09:45:00,290.85,290.95,289.48,289.99,36975.0,290.3845,290.4843,289.0167,289.5259,36975.0
2025-05-13 09:50:00,289.97,290.99,289.89,290.83,35586.0,289.5059,290.5243,289.426,290.3645,35586.0
2025-05-13 09:55:00,290.76,291.74,290.7,291.63,28809.0,290.2946,291.2731,290.2347,291.1632,28809.0
2025-05-13 10:00:00,291.63,292.26,291.51,291.98,33447.0,291.1632,291.7922,291.0434,291.5127,33447.0
2025-05-13 10:05:00,292.06,292.5,292.01,292.06,38020.0,291.5926,292.0318,291.5426,291.5926,38020.0
2025-05-13 10:10:00,292.05,292.26,291.5,291.78,89475.0,291.5826,291.7922,291.0334,291.313,89475.0
2025-05-13 10:15:00,291.68,291.8,291.09,291.66,26841.0,291.2132,291.333,290.6241,291.1932,26841.0
2025-05-13 10:20:00,291.72,291.92,291.36,291.9,52525.0,291.2531,291.4528,290.8937,291.4328,52525.0
2025-05-13 10:25:00,291.98,292.19,291.5,291.56,19712.0,291.5127,291.7223,291.0334,291.0934,19712.0
2025-05-13 10:30:00,291.5,291.7,291.09,291.18,36760.0,291.0334,291.2331,290.6241,290.714,36760.0
2025-05-13 10:35:00,291.18,291.91,291.09,291.46,29485.0,290.714,291.4428,290.6241,290.9935,29485.0
2025-05-13 10:40:00,291.46,291.49,291.0,291.06,34055.0,290.9935,291.0235,290.5342,290.5942,34055.0
2025-05-13 10:45:00,291.03,291.64,291.0,291.41,55065.0,290.5642,291.1732,290.5342,290.9436,55065.0
2025-05-13 10:50:00,291.41,291.86,291.37,291.63,14288.0,290.9436,291.3929,290.9037,291.1632,14288.0
2025-05-13 10:55:00,291.69,292.1,291.67,291.98,40184.0,291.2231,291.6325,291.2032,291.5127,40184.0
2025-05-13 11:00:00,291.87,292.15,291.78,291.86,30793.0,291.4029,291.6824,291.313,291.3929,30793.0
2025-05-13 11:05:00,291.93,292.24,291.58,292.01,39125.0,291.4628,291.7723,291.1133,291.5426,39125.0
2025-05-13 11:10:00,292.08,292.09,291.58,291.58,29853.0,291.6125,291.6225,291.1133,291.1133,29853.0
2025-05-13 11:15:00,291.55,291.96,291.48,291.8,20322.0,291.0834,291.4927,291.0135,291.333,20322.0
2025-05-13 11:20:00,291.82,292.01,291.43,292.01,25597.0,291.3529,291.5426,290.9636,291.5426,25597.0
2025-05-13 11:25:00,292.0,292.48,291.97,292.37,30408.0,291.5326,292.0119,291.5027,291.9021,30408.0
2025-05-13 11:30:00,292.29,292.56,292.13,292.26,38820.0,291.8222,292.0918,291.6624,291.7922,38820.0
2025-05-13 11:35:00,292.26,292.33,292.02,292.3,18355.0,291.7922,291.8621,291.5526,291.8322,18355.0
2025-05-13 11:40:00,292.4,292.49,292.18,292.42,19014.0,291.932,292.0219,291.7124,291.952,19014.0
2025-05-13 11:45:00,292.35,292.75,292.21,292.22,23887.0,291.8821,292.2814,291.7423,291.7523,23887.0
2025-05-13 11:50:00,292.15,292.22,291.61,291.61,21363.0,291.6824,291.7523,291.1433,291.1433,21363.0
2025-05-13 11:55:00,291.65,292.02,291.57,291.88,18591.0,291.1832,291.5526,291.1033,291.4128,18591.0
2025-05-13 12:00:00,291.88,292.28,291.8,292.23,17167.0,291.4128,291.8122,291.333,291.7623,17167.0
2025-05-13 12:05:00,292.21,292.35,292.08,292.26,11722.0,291.7423,291.8821,291.6125,291.7922,11722.0
2025-05-13 12:10:00,292.31,292.74,292.24,292.71,9865.0,291.8422,292.2715,291.7723,292.2415,9865.0
2025-05-13 12:15:00,292.64,292.64,292.23,292.33,9967.0,292.1716,292.1716,291.7623,291.8621,9967.0
2025-05-13 12:20:00,292.31,292.38,292.03,292.13,24575.0,291.8422,291.912,291.5626,291.6624,24575.0
2025-05-13 12:25:00,292.17,292.31,291.94,292.08,44721.0,291.7024,291.8422,291.4727,291.6125,44721.0
2025-05-13 12:30:00,292.07,292.25,291.93,292.08,44177.0,291.6025,291.7822,291.4628,291.6125,44177.0
2025-05-13 12:35:00,292.03,292.37,292.03,292.29,31610.0,291.5626,291.9021,291.5626,291.8222,31610.0
2025-05-13 12:40:00,292.31,292.36,292.19,292.29,22702.0,291.8422,291.8921,291.7223,291.8222,22702.0
2025-05-13 12:45:00,292.32,292.46,292.29,292.4,26121.0,291.8521,291.9919,291.8222,291.932,26121.0
2025-05-13 12:50:00,292.38,292.43,292.14,292.14,31618.0,291.912,291.962,291.6724,291.6724,31618.0
2025-05-13 12:55:00,292.12,292.17,291.89,291.9,49436.0,291.6525,291.7024,291.4228,291.4328,49436.0
2025-05-13 13:00:00,291.98,292.11,291.58,291.58,35069.0,291.5127,291.6425,291.1133,291.1133,35069.0
2025-05-13 13:05:00,291.64,291.79,291.34,291.4,29884.0,291.1732,291.323,290.8737,290.9336,29884.0
2025-05-13 13:10:00,291.4,291.7,291.26,291.62,18281.0,290.9336,291.2331,290.7938,291.1533,18281.0
2025-05-13 13:15:00,291.6,291.75,291.35,291.62,38731.0,291.1333,291.283,290.8837,291.1533,38731.0
2025-05-13 13:20:00,291.74,291.74,291.29,291.34,25245.0,291.2731,291.2731,290.8238,290.8737,25245.0
2025-05-13 13:25:00,291.37,291.56,291.27,291.3,15562.0,290.9037,291.0934,290.8038,290.8338,15562.0
2025-05-13 13:30:00,291.37,291.61,291.17,291.3,32828.0,290.9037,291.1433,290.704,290.8338,32828.0
2025-05-13 13:35:00,291.36,291.51,291.0,291.07,24103.0,290.8937,291.0434,290.5342,290.6041,24103.0
2025-05-13 13:40:00,291.09,291.33,290.92,291.03,12205.0,290.6241,290.8637,290.4544,290.5642,12205.0
2025-05-13 13:45:00,291.03,291.19,290.99,291.09,15847.0,290.5642,290.7239,290.5243,290.6241,15847.0
2025-05-13 13:50:00,291.09,291.19,290.56,290.58,25094.0,290.6241,290.7239,290.095,290.1149,25094.0
2025-05-13 13:55:00,290.56,290.65,290.18,290.25,20552.0,290.095,290.1848,289.7156,289.7854,20552.0
2025-05-13 14:00:00,290.25,290.34,289.9,290.18,27923.0,289.7854,289.8753,289.436,289.7156,27923.0
2025-05-13 14:05:00,290.18,290.22,289.53,289.53,25374.0,289.7156,289.7555,289.0666,289.0666,25374.0
2025-05-13 14:10:00,289.51,289.88,289.51,289.66,23027.0,289.0466,289.416,289.0466,289.1964,23027.0
2025-05-13 14:15:00,289.55,289.66,289.4,289.55,21097.0,289.0866,289.1964,288.9368,289.0866,21097.0
2025-05-13 14:20:00,289.54,289.61,289.47,289.53,15809.0,289.0766,289.1465,289.0067,289.0666,15809.0
2025-05-13 14:25:00,289.53,289.59,289.37,289.47,25466.0,289.0666,289.1265,288.9069,289.0067,25466.0
2025-05-13 14:30:00,289.45,289.57,289.21,289.32,31657.0,288.9867,289.1065,288.7471,288.8569,31657.0
2025-05-13 14:35:00,289.32,289.46,289.26,289.27,22532.0,288.8569,288.9967,288.797,288.807,22532.0
2025-05-13 14:40:00,289.34,289.49,289.29,289.44,28074.0,288.8769,289.0267,288.827,288.9767,28074.0
2025-05-13 14:45:00,289.46,289.52,289.24,289.33,25059.0,288.9967,289.0566,288.7771,288.8669,25059.0
2025-05-13 14:50:00,289.34,289.34,289.12,289.33,58410.0,288.8769,288.8769,288.6573,288.8669,58410.0
2025-05-13 14:55:00,289.32,289.67,289.1,289.46,55019.0,288.8569,289.2064,288.6373,288.9967,55019.0
2025-05-13 15:00:00,289.48,289.53,289.04,289.41,36197.0,289.0167,289.0666,288.5774,288.9468,36197.0
2025-05-13 15:05:00,289.41,290.03,289.32,289.68,60360.0,288.9468,289.5658,288.8569,289.2164,60360.0
2025-05-13 15:10:00,289.68,290.01,289.68,289.89,77596.0,289.2164,289.5458,289.2164,289.426,77596.0
2025-05-13 15:15:00,289.83,290.13,289.81,289.82,51764.0,289.3661,289.6656,289.3462,289.3561,51764.0
2025-05-13 15:20:00,289.82,289.85,289.61,289.71,37210.0,289.3561,289.3861,289.1465,289.2463,37210.0
2025-05-13 15:25:00,289.68,289.92,289.6,289.68,17903.0,289.2164,289.456,289.1365,289.2164,17903.0
2025-05-13 15:30:00,289.71,290.73,289.66,290.56,42469.0,289.2463,290.2647,289.1964,290.095,42469.0
2025-05-13 15:35:00,290.56,290.91,290.39,290.42,51414.0,290.095,290.4444,289.9252,289.9552,51414.0
2025-05-13 15:40:00,290.5,290.54,289.92,289.94,33397.0,290.035,290.075,289.456,289.4759,33397.0
2025-05-13 15:45:00,289.94,290.0,289.4,289.44,40697.0,289.4759,289.5359,288.9368,288.9767,40697.0
2025-05-13 15:50:00,289.6,289.66,289.19,289.42,74482.0,289.1365,289.1964,288.7271,288.9568,74482.0
2025-05-13 15:55:00,289.36,289.36,288.93,289.16,359824.0,288.8969,288.8969,288.4676,288.6972,359824.0
2025-05-14 09:30:00,293.5,293.59,291.43,292.24,276533.0,293.0302,293.1201,290.9636,291.7723,276533.0
2025-05-14 09:35:00,292.31,292.83,291.75,292.34,93175.0,291.8422,292.3613,291.283,291.8721,93175.0
2025-05-14 09:40:00,292.31,292.64,291.5,291.61,110740.0,291.8422,292.1716,291.0334,291.1433,110740.0
2025-05-14 09:45:00,291.64,291.76,290.87,291.46,85184.0,291.1732,291.293,290.4045,290.9935,85184.0
2025-05-14 09:50:00,291.33,292.15,291.29,291.86,66880.0,290.8637,291.6824,290.8238,291.3929,66880.0
2025-05-14 09:55:00,291.82,292.03,291.34,291.97,39782.0,291.3529,291.5626,290.8737,291.5027,39782.0
2025-05-14 10:00:00,292.0,292.6,291.76,292.6,50580.0,291.5326,292.1317,291.293,292.1317,50580.0
2025-05-14 10:05:00,292.57,293.76,292.42,293.34,65700.0,292.1017,293.2898,291.952,292.8705,65700.0
2025-05-14 10:10:00,293.28,294.37,293.04,294.31,78086.0,292.8106,293.8989,292.571,293.839,78086.0
2025-05-14 10:15:00,294.32,294.77,294.0,294.34,43837.0,293.8489,294.2982,293.5294,293.8689,43837.0
2025-05-14 10:20:00,294.4,295.51,294.4,295.28,95511.0,293.9288,295.037,293.9288,294.8074,95511.0
2025-05-14 10:25:00,295.27,295.8,294.81,295.62,82541.0,294.7974,295.3266,294.3382,295.1469,82541.0
2025-05-14 10:30:00,295.7,296.05,295.5,295.61,94178.0,295.2267,295.5762,295.027,295.1369,94178.0
2025-05-14 10:35:00,295.6,295.96,295.44,295.77,102953.0,295.1269,295.4863,294.9671,295.2966,102953.0
2025-05-14 10:40:00,295.76,295.9,295.36,295.63,70511.0,295.2866,295.4264,294.8873,295.1568,70511.0
2025-05-14 10:45:00,295.63,295.96,295.61,295.67,43754.0,295.1568,295.4863,295.1369,295.1968,43754.0
2025-05-14 10:50:00,295.73,295.83,295.12,295.32,64681.0,295.2567,295.3565,294.6477,294.8473,64681.0
2025-05-14 10:55:00,295.39,295.45,294.51,294.61,49619.0,294.9172,294.9771,294.0386,294.1385,49619.0
2025-05-14 11:00:00,294.62,294.62,293.68,293.85,33778.0,294.1485,294.1485,293.21,293.3797,33778.0
2025-05-14 11:05:00,293.9,294.14,293.55,293.9,38583.0,293.4296,293.6692,293.0802,293.4296,38583.0
2025-05-14 11:10:00,293.87,293.92,293.24,293.75,26169.0,293.3997,293.4496,292.7707,293.2798,26169.0
2025-05-14 11:15:00,293.73,293.85,293.49,293.66,29412.0,293.2599,293.3797,293.0203,293.19,29412.0
2025-05-14 11:20:00,293.69,294.02,293.61,293.96,22619.0,293.2199,293.5494,293.1401,293.4895,22619.0
2025-05-14 11:25:00,294.01,294.16,293.88,294.01,35219.0,293.5394,293.6892,293.4096,293.5394,35219.0
2025-05-14 11:30:00,293.99,294.01,293.62,293.78,26646.0,293.5195,293.5394,293.1501,293.3098,26646.0
2025-05-14 11:35:00,293.79,294.01,293.4,293.55,22540.0,293.3198,293.5394,292.9304,293.0802,22540.0
2025-05-14 11:40:00,293.49,293.5,292.82,292.96,30646.0,293.0203,293.0302,292.3513,292.4911,30646.0
2025-05-14 11:45:00,292.97,293.04,292.54,292.54,23630.0,292.5011,292.571,292.0718,292.0718,23630.0
2025-05-14 11:50:00,292.52,292.8,292.45,292.66,31218.0,292.0518,292.3314,291.9819,292.1916,31218.0
2025-05-14 11:55:00,292.63,292.93,292.56,292.79,24956.0,292.1616,292.4612,292.0918,292.3214,24956.0
2025-05-14 12:00:00,292.69,293.06,292.59,292.85,24800.0,292.2215,292.591,292.1217,292.3813,24800.0
2025-05-14 12:05:00,292.94,293.16,292.67,292.72,17413.0,292.4711,292.6908,292.2016,292.2515,17413.0
2025-05-14 12:10:00,292.67,292.85,292.01,292.24,42673.0,292.2016,292.3813,291.5426,291.7723,42673.0
2025-05-14 12:15:00,292.27,292.49,292.19,292.24,23498.0,291.8022,292.0219,291.7223,291.7723,23498.0
2025-05-14 12:20:00,292.25,292.39,292.01,292.31,23367.0,291.7822,291.922,291.5426,291.8422,23367.0
2025-05-14 12:25:00,292.31,292.65,292.29,292.54,18693.0,291.8422,292.1816,291.8222,292.0718,18693.0
2025-05-14 12:30:00,292.54,292.64,292.27,292.47,16787.0,292.0718,292.1716,291.8022,292.0019,16787.0
2025-05-14 12:35:00,292.47,292.54,292.12,292.13,18838.0,292.0019,292.0718,291.6525,291.6624,18838.0
2025-05-14 12:40:00,292.19,292.19,291.8,292.06,21899.0,291.7223,291.7223,291.333,291.5926,21899.0
2025-05-14 12:45:00,292.0,292.03,291.65,291.65,24551.0,291.5326,291.5626,291.1832,291.1832,24551.0
2025-05-14 12:50:00,291.65,291.88,291.58,291.82,20037.0,291.1832,291.4128,291.1133,291.3529,20037.0
2025-05-14 12:55:00,291.82,291.82,291.41,291.49,21736.0,291.3529,291.3529,290.9436,291.0235,21736.0
2025-05-14 13:00:00,291.4,291.52,291.27,291.38,57339.0,290.9336,291.0534,290.8038,290.9136,57339.0
2025-05-14 13:05:00,291.38,291.83,291.27,291.5,41247.0,290.9136,291.3629,290.8038,291.0334,41247.0
2025-05-14 13:10:00,291.57,291.61,290.91,291.11,35942.0,291.1033,291.1433,290.4444,290.6441,35942.0
2025-05-14 13:15:00,291.12,291.14,290.54,290.84,35564.0,290.6541,290.674,290.075,290.3745,35564.0
2025-05-14 13:20:00,290.84,290.88,290.13,290.36,23055.0,290.3745,290.4144,289.6656,289.8953,23055.0
2025-05-14 13:25:00,290.32,290.63,290.11,290.63,16760.0,289.8553,290.1648,289.6457,290.1648,16760.0
2025-05-14 13:30:00,290.64,291.0,290.54,290.96,41742.0,290.1748,290.5342,290.075,290.4943,41742.0
2025-05-14 13:35:00,290.97,291.53,290.82,291.33,38631.0,290.5043,291.0634,290.3545,290.8637,38631.0
2025-05-14 13:40:00,291.4,291.49,291.13,291.24,38745.0,290.9336,291.0235,290.664,290.7739,38745.0
2025-05-14 13:45:00,291.29,291.43,291.13,291.43,18192.0,290.8238,290.9636,290.664,290.9636,18192.0
2025-05-14 13:50:00,291.45,291.71,291.08,291.13,37418.0,290.9835,291.2431,290.6141,290.664,37418.0
2025-05-14 13:55:00,291.14,291.19,290.62,290.85,93914.0,290.674,290.7239,290.1549,290.3845,93914.0
2025-05-14 14:00:00,290.85,291.05,290.77,290.96,23316.0,290.3845,290.5842,290.3046,290.4943,23316.0
2025-05-14 14:05:00,290.96,291.2,290.59,290.8,64548.0,290.4943,290.7339,290.1249,290.3346,64548.0
2025-05-14 14:10:00,290.81,290.82,290.48,290.5,76850.0,290.3446,290.3545,290.0151,290.035,76850.0
2025-05-14 14:15:00,290.51,290.84,290.5,290.84,46904.0,290.045,290.3745,290.035,290.3745,46904.0
2025-05-14 14:20:00,290.82,291.06,290.81,290.88,34874.0,290.3545,290.5942,290.3446,290.4144,34874.0
2025-05-14 14:25:00,290.88,290.98,290.31,290.46,28867.0,290.4144,290.5143,289.8454,289.9951,28867.0
2025-05-14 14:30:00,290.5,291.07,290.37,291.05,41771.0,290.035,290.6041,289.9053,290.5842,41771.0
2025-05-14 14:35:00,291.05,291.08,290.68,290.98,34505.0,290.5842,290.6141,290.2148,290.5143,34505.0
2025-05-14 14:40:00,290.98,291.22,290.91,291.07,19677.0,290.5143,290.7539,290.4444,290.6041,19677.0
2025-05-14 14:45:00,291.07,291.27,290.93,291.24,16076.0,290.6041,290.8038,290.4644,290.7739,16076.0
2025-05-14 14:50:00,291.22,291.43,290.95,290.95,42861.0,290.7539,290.9636,290.4843,290.4843,42861.0
2025-05-14 14:55:00,290.94,291.01,290.57,290.73,22310.0,290.4743,290.5442,290.1049,290.2647,22310.0
2025-05-14 15:00:00,290.79,290.88,290.67,290.75,14410.0,290.3246,290.4144,290.2048,290.2846,14410.0
2025-05-14 15:05:00,290.76,290.95,290.65,290.81,45880.0,290.2946,290.4843,290.1848,290.3446,45880.0
2025-05-14 15:10:00,290.79,290.95,290.51,290.58,46038.0,290.3246,290.4843,290.045,290.1149,46038.0
2025-05-14 15:15:00,290.6,290.71,290.38,290.51,38863.0,290.1349,290.2447,289.9152,290.045,38863.0
2025-05-14 15:20:00,290.51,290.56,290.17,290.27,39432.0,290.045,290.095,289.7056,289.8054,39432.0
2025-05-14 15:25:00,290.27,290.48,289.79,289.91,65947.0,289.8054,290.0151,289.3262,289.446,65947.0
2025-05-14 15:30:00,289.89,290.13,289.54,289.54,61778.0,289.426,289.6656,289.0766,289.0766,61778.0
2025-05-14 15:35:00,289.59,289.85,289.26,289.4,104699.0,289.1265,289.3861,288.797,288.9368,104699.0
2025-05-14 15:40:00,289.4,289.79,289.3,289.62,60619.0,288.9368,289.3262,288.837,289.1565,60619.0
2025-05-14 15:45:00,289.64,289.96,289.42,289.9,59228.0,289.1764,289.4959,288.9568,289.436,59228.0
2025-05-14 15:50:00,289.94,290.58,289.85,290.34,107509.0,289.4759,290.1149,289.3861,289.8753,107509.0
2025-05-14 15:55:00,290.32,291.04,290.05,290.72,401389.0,289.8553,290.5742,289.5858,290.2547,401389.0
2025-05-15 09:30:00,289.57,290.39,288.66,289.62,137506.0,289.1065,289.9252,288.198,289.1565,137506.0
2025-05-15 09:35:00,289.61,289.62,287.96,288.15,37291.0,289.1465,289.1565,287.4991,287.6888,37291.0
2025-05-15 09:40:00,288.12,289.42,287.95,289.25,103311.0,287.6589,288.9568,287.4891,288.7871,103311.0
2025-05-15 09:45:00,289.27,289.38,288.92,289.31,31427.0,288.807,288.9168,288.4576,288.847,31427.0
2025-05-15 09:50:00,289.22,290.59,289.19,290.45,42968.0,288.7571,290.1249,288.7271,289.9851,42968.0
2025-05-15 09:55:00,290.46,291.18,290.32,291.09,51581.0,289.9951,290.714,289.8553,290.6241,51581.0
2025-05-15 10:00:00,291.12,291.49,290.91,291.33,31071.0,290.6541,291.0235,290.4444,290.8637,31071.0
2025-05-15 10:05:00,291.36,291.97,291.31,291.56,103497.0,290.8937,291.5027,290.8438,291.0934,103497.0
2025-05-15 10:10:00,291.52,291.56,290.58,290.84,24278.0,291.0534,291.0934,290.1149,290.3745,24278.0
2025-05-15 10:15:00,290.87,290.97,290.42,290.87,27392.0,290.4045,290.5043,289.9552,290.4045,27392.0
2025-05-15 10:20:00,290.86,291.13,290.23,290.24,54885.0,290.3945,290.664,289.7655,289.7755,54885.0
2025-05-15 10:25:00,290.36,290.36,289.6,289.68,20227.0,289.8953,289.8953,289.1365,289.2164,20227.0
2025-05-15 10:30:00,289.72,289.8,289.32,289.36,40128.0,289.2563,289.3362,288.8569,288.8969,40128.0
2025-05-15 10:35:00,289.39,289.72,289.24,289.44,45168.0,288.9268,289.2563,288.7771,288.9767,45168.0
2025-05-15 10:40:00,289.46,289.83,289.32,289.77,74162.0,288.9967,289.3661,288.8569,289.3062,74162.0
2025-05-15 10:45:00,289.76,289.9,289.5,289.67,37938.0,289.2962,289.436,289.0367,289.2064,37938.0
2025-05-15 10:50:00,289.4,289.61,289.22,289.45,17979.0,288.9368,289.1465,288.7571,288.9867,17979.0
2025-05-15 10:55:00,289.45,289.53,289.2,289.34,35357.0,288.9867,289.0666,288.7371,288.8769,35357.0
2025-05-15 11:00:00,289.25,289.83,289.11,289.75,44934.0,288.7871,289.3661,288.6473,289.2863,44934.0
2025-05-15 11:05:00,289.75,290.23,289.75,290.09,20190.0,289.2863,289.7655,289.2863,289.6257,20190.0
2025-05-15 11:10:00,290.14,290.51,290.14,290.36,12965.0,289.6756,290.045,289.6756,289.8953,12965.0
2025-05-15 11:15:00,290.56,290.93,290.56,290.61,10059.0,290.095,290.4644,290.095,290.1449,10059.0
2025-05-15 11:20:00,290.57,291.39,290.57,291.04,25141.0,290.1049,290.9236,290.1049,290.5742,25141.0
2025-05-15 11:25:00,291.04,291.18,290.88,291.05,27801.0,290.5742,290.714,290.4144,290.5842,27801.0
2025-05-15 11:30:00,291.01,291.02,290.52,290.55,9301.0,290.5442,290.5542,290.055,290.085,9301.0
2025-05-15 11:35:00,290.6,291.0,290.53,290.6,20949.0,290.1349,290.5342,290.065,290.1349,20949.0
2025-05-15 11:40:00,290.67,290.99,290.42,290.73,66002.0,290.2048,290.5243,289.9552,290.2647,66002.0
2025-05-15 11:45:00,290.75,290.86,290.54,290.71,27939.0,290.2846,290.3945,290.075,290.2447,27939.0
2025-05-15 11:50:00,290.69,290.75,290.43,290.63,45142.0,290.2247,290.2846,289.9652,290.1648,45142.0
2025-05-15 11:55:00,290.54,290.7,290.46,290.56,33405.0,290.075,290.2347,289.9951,290.095,33405.0
2025-05-15 12:00:00,290.56,290.65,290.44,290.54,25693.0,290.095,290.1848,289.9751,290.075,25693.0
2025-05-15 12:05:00,290.54,290.92,290.54,290.92,58182.0,290.075,290.4544,290.075,290.4544,58182.0
2025-05-15 12:10:00,290.86,290.86,290.44,290.5,24160.0,290.3945,290.3945,289.9751,290.035,24160.0
2025-05-15 12:15:00,290.5,290.58,290.3,290.35,21475.0,290.035,290.1149,289.8354,289.8853,21475.0
2025-05-15 12:20:00,290.35,290.45,290.16,290.19,21935.0,289.8853,289.9851,289.6956,289.7255,21935.0
2025-05-15 12:25:00,290.14,290.22,289.86,290.17,35078.0,289.6756,289.7555,289.3961,289.7056,35078.0
2025-05-15 12:30:00,290.17,290.44,290.08,290.16,33818.0,289.7056,289.9751,289.6157,289.6956,33818.0
2025-05-15 12:35:00,290.13,290.51,290.03,290.4,23435.0,289.6656,290.045,289.5658,289.9352,23435.0
2025-05-15 12:40:00,290.37,290.48,290.03,290.28,37482.0,289.9053,290.0151,289.5658,289.8154,37482.0
2025-05-15 12:45:00,290.4,290.71,290.4,290.68,12411.0,289.9352,290.2447,289.9352,290.2148,12411.0
2025-05-15 12:50:00,290.73,290.73,290.49,290.53,10092.0,290.2647,290.2647,290.0251,290.065,10092.0
2025-05-15 12:55:00,290.52,290.63,290.11,290.34,6178.0,290.055,290.1648,289.6457,289.8753,6178.0
2025-05-15 13:00:00,290.34,290.71,290.23,290.58,7827.0,289.8753,290.2447,289.7655,290.1149,7827.0
2025-05-15 13:05:00,290.57,290.62,290.25,290.37,10133.0,290.1049,290.1549,289.7854,289.9053,10133.0
2025-05-15 13:10:00,290.37,290.53,290.17,290.48,11459.0,289.9053,290.065,289.7056,290.0151,11459.0
2025-05-15 13:15:00,290.48,290.85,290.45,290.81,15627.0,290.0151,290.3845,289.9851,290.3446,15627.0
2025-05-15 13:20:00,290.81,291.08,290.75,290.85,12481.0,290.3446,290.6141,290.2846,290.3845,12481.0
2025-05-15 13:25:00,290.88,290.95,290.67,290.88,8054.0,290.4144,290.4843,290.2048,290.4144,8054.0
2025-05-15 13:30:00,290.83,290.92,290.52,290.81,31623.0,290.3645,290.4544,290.055,290.3446,31623.0
2025-05-15 13:35:00,290.81,290.93,290.48,290.73,35144.0,290.3446,290.4644,290.0151,290.2647,35144.0
2025-05-15 13:40:00,290.73,290.79,290.61,290.71,23553.0,290.2647,290.3246,290.1449,290.2447,23553.0
2025-05-15 13:45:00,290.66,290.7,290.34,290.34,13329.0,290.1948,290.2347,289.8753,289.8753,13329.0
2025-05-15 13:50:00,290.38,290.61,290.26,290.3,17025.0,289.9152,290.1449,289.7954,289.8354,17025.0
2025-05-15 13:55:00,290.29,290.3,290.0,290.05,20139.0,289.8254,289.8354,289.5359,289.5858,20139.0
2025-05-15 14:00:00,290.05,290.15,289.81,289.98,22589.0,289.5858,289.6856,289.3462,289.5159,22589.0
2025-05-15 14:05:00,290.04,290.14,289.81,289.94,17015.0,289.5758,289.6756,289.3462,289.4759,17015.0
2025-05-15 14:10:00,289.9,290.0,289.72,289.81,21367.0,289.436,289.5359,289.2563,289.3462,21367.0
2025-05-15 14:15:00,289.72,289.85,289.25,289.3,47096.0,289.2563,289.3861,288.7871,288.837,47096.0
2025-05-15 14:20:00,289.26,289.88,289.22,289.82,19765.0,288.797,289.416,288.7571,289.3561,19765.0
2025-05-15 14:25:00,289.82,290.2,289.74,290.19,11937.0,289.3561,289.7355,289.2763,289.7255,11937.0
2025-05-15 14:30:00,290.27,290.47,290.11,290.27,11054.0,289.8054,290.0051,289.6457,289.8054,11054.0
2025-05-15 14:35:00,290.28,290.28,289.8,289.95,35959.0,289.8154,289.8154,289.3362,289.4859,35959.0
2025-05-15 14:40:00,289.98,290.1,289.81,289.91,21788.0,289.5159,289.6357,289.3462,289.446,21788.0
2025-05-15 14:45:00,289.91,289.97,289.64,289.8,26137.0,289.446,289.5059,289.1764,289.3362,26137.0
2025-05-15 14:50:00,289.84,289.95,289.74,289.93,21631.0,289.3761,289.4859,289.2763,289.466,21631.0
2025-05-15 14:55:00,289.92,290.16,289.9,290.06,17757.0,289.456,289.6956,289.436,289.5958,17757.0
2025-05-15 15:00:00,290.01,290.43,290.01,290.31,18005.0,289.5458,289.9652,289.5458,289.8454,18005.0
2025-05-15 15:05:00,290.3,290.46,289.94,289.99,23062.0,289.8354,289.9951,289.4759,289.5259,23062.0
2025-05-15 15:10:00,290.04,290.18,289.94,290.07,24494.0,289.5758,289.7156,289.4759,289.6057,24494.0
2025-05-15 15:15:00,290.1,290.54,290.04,290.28,14881.0,289.6357,290.075,289.5758,289.8154,14881.0
2025-05-15 15:20:00,290.28,290.33,290.03,290.09,18233.0,289.8154,289.8653,289.5658,289.6257,18233.0
2025-05-15 15:25:00,290.03,290.03,289.48,289.82,30164.0,289.5658,289.5658,289.0167,289.3561,30164.0
2025-05-15 15:30:00,289.88,290.23,289.88,290.2,27786.0,289.416,289.7655,289.416,289.7355,27786.0
2025-05-15 15:35:00,290.15,290.27,290.05,290.23,32160.0,289.6856,289.8054,289.5858,289.7655,32160.0
2025-05-15 15:40:00,290.21,290.62,290.18,290.49,41818.0,289.7455,290.1549,289.7156,290.0251,41818.0
2025-05-15 15:45:00,290.5,290.61,290.33,290.43,39592.0,290.035,290.1449,289.8653,289.9652,39592.0
2025-05-15 15:50:00,290.46,290.9,290.39,290.44,52774.0,289.9951,290.4344,289.9252,289.9751,52774.0
2025-05-15 15:55:00,290.5,290.8,290.18,290.6,164559.0,290.035,290.3346,289.7156,290.1349,164559.0
2025-05-16 09:30:00,291.09,291.51,289.72,289.86,273378.0,290.6241,291.0434,289.2563,289.3961,273378.0
2025-05-16 09:35:00,289.86,290.52,289.81,290.52,14123.0,289.3961,290.055,289.3462,290.055,14123.0
2025-05-16 09:40:00,290.52,290.72,289.86,290.7,14075.0,290.055,290.2547,289.3961,290.2347,14075.0
2025-05-16 09:45:00,290.63,290.96,290.31,290.94,13461.0,290.1648,290.4943,289.8454,290.4743,13461.0
2025-05-16 09:50:00,290.89,291.3,290.63,290.91,20166.0,290.4244,290.8338,290.1648,290.4444,20166.0
2025-05-16 09:55:00,290.88,291.38,290.64,291.03,9536.0,290.4144,290.9136,290.1748,290.5642,9536.0
2025-05-16 10:00:00,290.7,291.02,290.26,290.61,13297.0,290.2347,290.5542,289.7954,290.1449,13297.0
2025-05-16 10:05:00,290.61,290.81,290.33,290.55,17116.0,290.1449,290.3446,289.8653,290.085,17116.0
2025-05-16 10:10:00,290.51,290.89,290.27,290.89,18963.0,290.045,290.4244,289.8054,290.4244,18963.0
2025-05-16 10:15:00,290.77,291.45,290.59,291.14,17395.0,290.3046,290.9835,290.1249,290.674,17395.0
2025-05-16 10:20:00,291.0,291.32,290.85,291.27,14855.0,290.5342,290.8537,290.3845,290.8038,14855.0
2025-05-16 10:25:00,291.19,291.26,290.55,290.57,15578.0,290.7239,290.7938,290.085,290.1049,15578.0
2025-05-16 10:30:00,290.64,290.92,290.47,290.87,28877.0,290.1748,290.4544,290.0051,290.4045,28877.0
2025-05-16 10:35:00,290.86,290.96,290.54,290.75,15430.0,290.3945,290.4943,290.075,290.2846,15430.0
2025-05-16 10:40:00,290.69,290.69,289.94,290.06,26308.0,290.2247,290.2247,289.4759,289.5958,26308.0
2025-05-16 10:45:00,290.06,290.8,290.02,290.71,21542.0,289.5958,290.3346,289.5558,290.2447,21542.0
2025-05-16 10:50:00,290.72,291.19,290.72,291.18,13929.0,290.2547,290.7239,290.2547,290.714,13929.0
2025-05-16 10:55:00,291.18,291.2,290.83,290.91,14859.0,290.714,290.7339,290.3645,290.4444,14859.0
2025-05-16 11:00:00,290.91,291.33,290.9,291.08,13925.0,290.4444,290.8637,290.4344,290.6141,13925.0
2025-05-16 11:05:00,291.13,291.15,290.93,291.01,9678.0,290.664,290.684,290.4644,290.5442,9678.0
2025-05-16 11:10:00,291.08,291.38,291.08,291.16,11617.0,290.6141,290.9136,290.6141,290.694,11617.0
2025-05-16 11:15:00,291.17,291.21,290.7,290.77,11922.0,290.704,290.7439,290.2347,290.3046,11922.0
2025-05-16 11:20:00,290.88,290.88,290.66,290.85,11535.0,290.4144,290.4144,290.1948,290.3845,11535.0
2025-05-16 11:25:00,290.86,291.3,290.84,291.16,9246.0,290.3945,290.8338,290.3745,290.694,9246.0
2025-05-16 11:30:00,291.21,291.78,291.21,291.41,13165.0,290.7439,291.313,290.7439,290.9436,13165.0
2025-05-16 11:35:00,291.48,291.74,291.34,291.42,12839.0,291.0135,291.2731,290.8737,290.9536,12839.0
2025-05-16 11:40:00,291.5,291.79,291.47,291.7,11688.0,291.0334,291.323,291.0035,291.2331,11688.0
2025-05-16 11:45:00,291.78,291.87,291.25,291.25,30983.0,291.313,291.4029,290.7838,290.7838,30983.0
2025-05-16 11:50:00,291.33,291.37,291.02,291.28,11095.0,290.8637,290.9037,290.5542,290.8138,11095.0
2025-05-16 11:55:00,291.27,291.36,290.84,290.84,17654.0,290.8038,290.8937,290.3745,290.3745,17654.0
2025-05-16 12:00:00,290.82,291.48,290.73,291.15,23801.0,290.3545,291.0135,290.2647,290.684,23801.0
2025-05-16 12:05:00,291.13,291.29,290.89,290.93,3926.0,290.664,290.8238,290.4244,290.4644,3926.0
2025-05-16 12:10:00,290.9,291.09,290.7,290.98,10009.0,290.4344,290.6241,290.2347,290.5143,10009.0
2025-05-16 12:15:00,290.98,291.18,290.91,290.96,8875.0,290.5143,290.714,290.4444,290.4943,8875.0
2025-05-16 12:20:00,291.03,291.28,290.97,291.26,6076.0,290.5642,290.8138,290.5043,290.7938,6076.0
2025-05-16 12:25:00,291.18,291.18,290.95,291.08,5219.0,290.714,290.714,290.4843,290.6141,5219.0
2025-05-16 12:30:00,291.15,291.28,290.99,291.02,7119.0,290.684,290.8138,290.5243,290.5542,7119.0
2025-05-16 12:35:00,291.09,291.15,290.95,291.09,6961.0,290.6241,290.684,290.4843,290.6241,6961.0
2025-05-16 12:40:00,291.1,291.19,290.89,290.93,4707.0,290.6341,290.7239,290.4244,290.4644,4707.0
2025-05-16 12:45:00,290.97,291.17,290.96,291.1,7717.0,290.5043,290.704,290.4943,290.6341,7717.0
2025-05-16 12:50:00,291.07,291.42,291.06,291.33,15529.0,290.6041,290.9536,290.5942,290.8637,15529.0
2025-05-16 12:55:00,291.35,291.56,291.27,291.33,12197.0,290.8837,291.0934,290.8038,290.8637,12197.0
2025-05-16 13:00:00,291.24,291.47,291.22,291.43,5313.0,290.7739,291.0035,290.7539,290.9636,5313.0
2025-05-16 13:05:00,291.47,291.47,291.21,291.32,11597.0,291.0035,291.0035,290.7439,290.8537,11597.0
2025-05-16 13:10:00,291.23,291.29,291.11,291.18,7749.0,290.7639,290.8238,290.6441,290.714,7749.0
2025-05-16 13:15:00,291.19,291.55,291.17,291.42,28159.0,290.7239,291.0834,290.704,290.9536,28159.0
2025-05-16 13:20:00,291.44,291.53,291.29,291.46,7955.0,290.9735,291.0634,290.8238,290.9935,7955.0
2025-05-16 13:25:00,291.44,291.53,291.3,291.52,5879.0,290.9735,291.0634,290.8338,291.0534,5879.0
2025-05-16 13:30:00,291.44,291.64,291.42,291.55,11171.0,290.9735,291.1732,290.9536,291.0834,11171.0
2025-05-16 13:35:00,291.53,291.65,291.3,291.3,14147.0,291.0634,291.1832,290.8338,290.8338,14147.0
2025-05-16 13:40:00,291.3,291.36,291.12,291.32,9322.0,290.8338,290.8937,290.6541,290.8537,9322.0
2025-05-16 13:45:00,291.28,291.52,291.26,291.38,8393.0,290.8138,291.0534,290.7938,290.9136,8393.0
2025-05-16 13:50:00,291.37,291.44,291.03,291.04,8409.0,290.9037,290.9735,290.5642,290.5742,8409.0
2025-05-16 13:55:00,291.03,291.17,290.93,291.16,6755.0,290.5642,290.704,290.4644,290.694,6755.0
2025-05-16 14:00:00,291.16,291.3,291.01,291.21,7096.0,290.694,290.8338,290.5442,290.7439,7096.0
2025-05-16 14:05:00,291.1,291.22,291.01,291.07,5217.0,290.6341,290.7539,290.5442,290.6041,5217.0
2025-05-16 14:10:00,291.09,291.46,291.06,291.44,11308.0,290.6241,290.9935,290.5942,290.9735,11308.0
2025-05-16 14:15:00,291.41,291.56,291.36,291.5,11447.0,290.9436,291.0934,290.8937,291.0334,11447.0
2025-05-16 14:20:00,291.44,291.63,291.44,291.57,8014.0,290.9735,291.1632,290.9735,291.1033,8014.0
2025-05-16 14:25:00,291.59,291.67,291.42,291.51,9009.0,291.1233,291.2032,290.9536,291.0434,9009.0
2025-05-16 14:30:00,291.54,291.68,291.47,291.52,8665.0,291.0734,291.2132,291.0035,291.0534,8665.0
2025-05-16 14:35:00,291.56,291.67,291.49,291.63,5197.0,291.0934,291.2032,291.0235,291.1632,5197.0
2025-05-16 14:40:00,291.66,291.82,291.5,291.82,11458.0,291.1932,291.3529,291.0334,291.3529,11458.0
2025-05-16 14:45:00,291.85,292.04,291.85,291.94,15231.0,291.3829,291.5726,291.3829,291.4727,15231.0
2025-05-16 14:50:00,292.03,292.17,291.95,292.09,9476.0,291.5626,291.7024,291.4827,291.6225,9476.0
2025-05-16 14:55:00,292.07,292.1,291.79,291.84,10371.0,291.6025,291.6325,291.323,291.3729,10371.0
2025-05-16 15:00:00,291.88,291.98,291.77,291.87,18168.0,291.4128,291.5127,291.303,291.4029,18168.0
2025-05-16 15:05:00,291.9,292.16,291.82,291.92,16246.0,291.4328,291.6924,291.3529,291.4528,16246.0
2025-05-16 15:10:00,291.91,292.0,291.63,291.63,33393.0,291.4428,291.5326,291.1632,291.1632,33393.0
2025-05-16 15:15:00,291.66,291.84,291.64,291.8,36967.0,291.1932,291.3729,291.1732,291.333,36967.0
2025-05-16 15:20:00,291.8,291.83,291.51,291.57,29814.0,291.333,291.3629,291.0434,291.1033,29814.0
2025-05-16 15:25:00,291.6,291.69,291.48,291.48,28016.0,291.1333,291.2231,291.0135,291.0135,28016.0
2025-05-16 15:30:00,291.47,291.57,291.2,291.2,26886.0,291.0035,291.1033,290.7339,290.7339,26886.0
2025-05-16 15:35:00,291.19,291.27,291.0,291.08,42364.0,290.7239,290.8038,290.5342,290.6141,42364.0
2025-05-16 15:40:00,291.08,291.18,290.96,291.07,34371.0,290.6141,290.714,290.4943,290.6041,34371.0
2025-05-16 15:45:00,291.07,291.31,290.93,291.11,45039.0,290.6041,290.8438,290.4644,290.6441,45039.0
2025-05-16 15:50:00,291.15,291.24,290.9,291.03,57428.0,290.684,290.7739,290.4344,290.5642,57428.0
2025-05-16 15:55:00,291.01,291.19,290.68,291.16,203470.0,290.5442,290.7239,290.2148,290.694,203470.0
2025-05-19 09:30:00,288.1,288.54,287.55,288.07,150228.0,287.6389,288.0782,287.0898,287.6089,150228.0
2025-05-19 09:35:00,288.15,288.39,287.41,287.81,55067.0,287.6888,287.9284,286.95,287.3494,55067.0
2025-05-19 09:40:00,287.8,289.24,287.8,289.1,39828.0,287.3394,288.7771,287.3394,288.6373,39828.0
2025-05-19 09:45:00,289.0,289.64,288.88,289.31,30677.0,288.5375,289.1764,288.4176,288.847,30677.0
2025-05-19 09:50:00,289.2,289.43,288.65,288.85,55975.0,288.7371,288.9668,288.188,288.3877,55975.0
2025-05-19 09:55:00,288.81,289.33,288.81,288.96,40557.0,288.3478,288.8669,288.3478,288.4975,40557.0
2025-05-19 10:00:00,289.01,289.49,288.96,289.29,54106.0,288.5474,289.0267,288.4975,288.827,54106.0
2025-05-19 10:05:00,289.15,289.79,289.01,289.67,35830.0,288.6872,289.3262,288.5474,289.2064,35830.0
2025-05-19 10:10:00,289.69,289.81,289.34,289.51,40044.0,289.2263,289.3462,288.8769,289.0466,40044.0
2025-05-19 10:15:00,289.53,289.9,289.36,289.36,21385.0,289.0666,289.436,288.8969,288.8969,21385.0
2025-05-19 10:20:00,289.35,289.51,288.87,288.98,15963.0,288.8869,289.0466,288.4077,288.5175,15963.0
2025-05-19 10:25:00,289.0,289.07,288.36,288.68,23244.0,288.5375,288.6073,287.8985,288.218,23244.0
2025-05-19 10:30:00,288.68,288.76,288.25,288.72,27603.0,288.218,288.2978,287.7887,288.2579,27603.0
2025-05-19 10:35:00,288.66,288.99,288.47,288.63,21215.0,288.198,288.5275,288.0083,288.168,21215.0
2025-05-19 10:40:00,288.63,288.94,288.56,288.66,24038.0,288.168,288.4775,288.0982,288.198,24038.0
2025-05-19 10:45:00,288.67,288.88,288.32,288.38,12001.0,288.208,288.4176,287.8585,287.9184,12001.0
2025-05-19 10:50:00,288.42,288.79,288.26,288.55,21937.0,287.9584,288.3278,287.7986,288.0882,21937.0
2025-05-19 10:55:00,288.63,288.66,288.4,288.57,18612.0,288.168,288.198,287.9384,288.1081,18612.0
2025-05-19 11:00:00,288.62,288.93,288.55,288.9,37604.0,288.1581,288.4676,288.0882,288.4376,37604.0
2025-05-19 11:05:00,288.84,288.89,288.59,288.78,14969.0,288.3777,288.4276,288.1281,288.3178,14969.0
2025-05-19 11:10:00,288.79,289.23,288.67,289.17,27413.0,288.3278,288.7671,288.208,288.7072,27413.0
2025-05-19 11:15:00,289.12,289.35,289.0,289.28,18588.0,288.6573,288.8869,288.5375,288.817,18588.0
2025-05-19 11:20:00,289.2,289.26,288.99,289.02,14065.0,288.7371,288.797,288.5275,288.5574,14065.0
2025-05-19 11:25:00,289.02,289.11,288.79,288.87,9204.0,288.5574,288.6473,288.3278,288.4077,9204.0
2025-05-19 11:30:00,288.81,289.23,288.78,289.0,14292.0,288.3478,288.7671,288.3178,288.5375,14292.0
2025-05-19 11:35:00,288.96,289.34,288.96,289.3,24749.0,288.4975,288.8769,288.4975,288.837,24749.0
2025-05-19 11:40:00,289.33,289.76,289.31,289.39,37372.0,288.8669,289.2962,288.847,288.9268,37372.0
2025-05-19 11:45:00,289.49,289.49,289.02,289.02,11440.0,289.0267,289.0267,288.5574,288.5574,11440.0
2025-05-19 11:50:00,289.02,289.14,288.91,289.04,16594.0,288.5574,288.6772,288.4476,288.5774,16594.0
2025-05-19 11:55:00,288.97,289.06,288.85,289.01,18158.0,288.5075,288.5974,288.3877,288.5474,18158.0
2025-05-19 12:00:00,288.97,289.12,288.86,288.99,89999.0,288.5075,288.6573,288.3977,288.5275,89999.0
2025-05-19 12:05:00,289.02,289.03,288.6,288.82,44901.0,288.5574,288.5674,288.1381,288.3577,44901.0
2025-05-19 12:10:00,288.77,288.92,288.64,288.76,19842.0,288.3078,288.4576,288.178,288.2978,19842.0
2025-05-19 12:15:00,288.77,288.91,288.61,288.61,17069.0,288.3078,288.4476,288.1481,288.1481,17069.0
2025-05-19 12:20:00,288.6,288.75,288.56,288.73,25048.0,288.1381,288.2879,288.0982,288.2679,25048.0
2025-05-19 12:25:00,288.74,289.03,288.65,288.94,37168.0,288.2779,288.5674,288.188,288.4775,37168.0
2025-05-19 12:30:00,288.94,288.95,288.47,288.5,21739.0,288.4775,288.4875,288.0083,288.0383,21739.0
2025-05-19 12:35:00,288.48,288.57,288.25,288.31,19564.0,288.0183,288.1081,287.7887,287.8486,19564.0
2025-05-19 12:40:00,288.2,288.28,288.04,288.13,25698.0,287.7387,287.8186,287.579,287.6688,25698.0
2025-05-19 12:45:00,288.13,288.2,287.84,287.84,29750.0,287.6688,287.7387,287.3793,287.3793,29750.0
2025-05-19 12:50:00,287.84,288.18,287.84,288.06,54069.0,287.3793,287.7188,287.3793,287.599,54069.0
2025-05-19 12:55:00,288.13,288.56,288.07,288.25,31880.0,287.6688,288.0982,287.6089,287.7887,31880.0
2025-05-19 13:00:00,288.27,288.61,288.25,288.55,37012.0,287.8086,288.1481,287.7887,288.0882,37012.0
2025-05-19 13:05:00,288.59,288.9,288.54,288.9,59466.0,288.1281,288.4376,288.0782,288.4376,59466.0
2025-05-19 13:10:00,288.89,289.23,288.75,288.98,19717.0,288.4276,288.7671,288.2879,288.5175,19717.0
2025-05-19 13:15:00,289.0,289.07,288.76,288.86,20838.0,288.5375,288.6073,288.2978,288.3977,20838.0
2025-05-19 13:20:00,288.84,289.04,288.82,288.95,31067.0,288.3777,288.5774,288.3577,288.4875,31067.0
2025-05-19 13:25:00,288.98,289.06,288.89,288.99,27904.0,288.5175,288.5974,288.4276,288.5275,27904.0
2025-05-19 13:30:00,288.97,289.13,288.73,289.06,36786.0,288.5075,288.6672,288.2679,288.5974,36786.0
2025-05-19 13:35:00,289.09,289.27,288.93,289.09,36316.0,288.6273,288.807,288.4676,288.6273,36316.0
2025-05-19 13:40:00,289.14,289.35,289.03,289.35,13182.0,288.6772,288.8869,288.5674,288.8869,13182.0
2025-05-19 13:45:00,289.4,289.4,289.08,289.3,23209.0,288.9368,288.9368,288.6173,288.837,23209.0
2025-05-19 13:50:00,289.22,289.39,288.98,288.98,15586.0,288.7571,288.9268,288.5175,288.5175,15586.0
2025-05-19 13:55:00,288.93,289.13,288.86,288.94,11618.0,288.4676,288.6672,288.3977,288.4775,11618.0
2025-05-19 14:00:00,288.94,289.15,288.87,288.94,9757.0,288.4775,288.6872,288.4077,288.4775,9757.0
2025-05-19 14:05:00,288.97,288.97,288.69,288.75,24931.0,288.5075,288.5075,288.2279,288.2879,24931.0
2025-05-19 14:10:00,288.69,288.72,288.42,288.52,13705.0,288.2279,288.2579,287.9584,288.0582,13705.0
2025-05-19 14:15:00,288.56,288.56,288.18,288.25,20985.0,288.0982,288.0982,287.7188,287.7887,20985.0
2025-05-19 14:20:00,288.21,288.39,288.12,288.24,39538.0,287.7487,287.9284,287.6589,287.7787,39538.0
2025-05-19 14:25:00,288.25,288.59,288.24,288.35,20566.0,287.7887,288.1281,287.7787,287.8885,20566.0
2025-05-19 14:30:00,288.35,288.7,288.23,288.65,10791.0,287.8885,288.2379,287.7687,288.188,10791.0
2025-05-19 14:35:00,288.64,288.93,288.62,288.76,53106.0,288.178,288.4676,288.1581,288.2978,53106.0
2025-05-19 14:40:00,288.74,288.8,288.43,288.52,13445.0,288.2779,288.3378,287.9684,288.0582,13445.0
2025-05-19 14:45:00,288.52,288.62,288.39,288.62,21576.0,288.0582,288.1581,287.9284,288.1581,21576.0
2025-05-19 14:50:00,288.63,288.7,288.43,288.48,24635.0,288.168,288.2379,287.9684,288.0183,24635.0
2025-05-19 14:55:00,288.52,288.52,288.26,288.44,46138.0,288.0582,288.0582,287.7986,287.9783,46138.0
2025-05-19 15:00:00,288.44,288.66,288.27,288.39,48698.0,287.9783,288.198,287.8086,287.9284,48698.0
2025-05-19 15:05:00,288.37,288.58,288.36,288.45,19254.0,287.9085,288.1181,287.8985,287.9883,19254.0
2025-05-19 15:10:00,288.47,288.52,288.32,288.46,21548.0,288.0083,288.0582,287.8585,287.9983,21548.0
2025-05-19 15:15:00,288.39,288.44,288.25,288.25,18040.0,287.9284,287.9783,287.7887,287.7887,18040.0
2025-05-19 15:20:00,288.25,288.56,288.21,288.42,28281.0,287.7887,288.0982,287.7487,287.9584,28281.0
2025-05-19 15:25:00,288.46,288.49,288.1,288.35,40328.0,287.9983,288.0283,287.6389,287.8885,40328.0
2025-05-19 15:30:00,288.35,288.72,288.33,288.47,31819.0,287.8885,288.2579,287.8685,288.0083,31819.0
2025-05-19 15:35:00,288.45,288.72,288.44,288.59,36088.0,287.9883,288.2579,287.9783,288.1281,36088.0
2025-05-19 15:40:00,288.59,288.63,288.23,288.29,37120.0,288.1281,288.168,287.7687,287.8286,37120.0
2025-05-19 15:45:00,288.31,288.31,287.97,287.97,83759.0,287.8486,287.8486,287.5091,287.5091,83759.0
2025-05-19 15:50:00,288.06,288.16,287.47,287.54,101882.0,287.599,287.6988,287.0099,287.0798,101882.0
2025-05-19 15:55:00,287.47,287.67,286.91,287.52,424816.0,287.0099,287.2096,286.4508,287.0598,424816.0
2025-05-20 09:30:00,288.09,288.44,287.04,287.55,133722.0,287.6289,287.9783,286.5806,287.0898,133722.0
2025-05-20 09:35:00,287.56,287.58,286.51,286.53,108654.0,287.0998,287.1197,286.0514,286.0714,108654.0
2025-05-20 09:40:00,286.58,286.72,286.07,286.21,27532.0,286.1213,286.2611,285.6121,285.7519,27532.0
2025-05-20 09:45:00,286.37,286.62,285.61,285.72,21912.0,285.9117,286.1613,285.1529,285.2627,21912.0
2025-05-20 09:50:00,285.69,286.4,285.4,286.18,20742.0,285.2327,285.9416,284.9432,285.722,20742.0
2025-05-20 09:55:00,286.11,286.28,285.79,285.94,16350.0,285.6521,285.8218,285.3326,285.4823,16350.0
2025-05-20 10:00:00,286.01,286.19,285.62,285.95,17346.0,285.5522,285.7319,285.1629,285.4923,17346.0
2025-05-20 10:05:00,285.95,286.12,285.42,285.49,35436.0,285.4923,285.6621,284.9632,285.0331,35436.0
2025-05-20 10:10:00,285.4,285.61,285.23,285.34,26881.0,284.9432,285.1529,284.7735,284.8833,26881.0
2025-05-20 10:15:00,285.32,285.66,285.21,285.52,14475.0,284.8633,285.2028,284.7535,285.063,14475.0
2025-05-20 10:20:00,285.44,285.81,285.44,285.56,25005.0,284.9831,285.3526,284.9831,285.103,25005.0
2025-05-20 10:25:00,285.56,285.69,285.26,285.4,23717.0,285.103,285.2327,284.8034,284.9432,23717.0
2025-05-20 10:30:00,285.4,285.51,285.23,285.39,34222.0,284.9432,285.053,284.7735,284.9332,34222.0
2025-05-20 10:35:00,285.45,286.51,285.43,286.49,20291.0,284.9931,286.0514,284.9732,286.0315,20291.0
2025-05-20 10:40:00,286.51,287.09,286.45,287.09,23523.0,286.0514,286.6305,285.9915,286.6305,23523.0
2025-05-20 10:45:00,287.04,287.23,286.77,287.17,17173.0,286.5806,286.7703,286.311,286.7104,17173.0
2025-05-20 10:50:00,287.12,287.2,286.9,286.98,25411.0,286.6605,286.7403,286.4408,286.5207,25411.0
2025-05-20 10:55:00,286.98,287.11,286.2,286.26,21789.0,286.5207,286.6505,285.7419,285.8018,21789.0
2025-05-20 11:00:00,286.25,286.49,286.14,286.28,15932.0,285.7919,286.0315,285.682,285.8218,15932.0
2025-05-20 11:05:00,286.29,286.47,286.18,286.39,27451.0,285.8318,286.0115,285.722,285.9316,27451.0
2025-05-20 11:10:00,286.35,286.61,286.19,286.49,25503.0,285.8917,286.1513,285.7319,286.0315,25503.0
2025-05-20 11:15:00,286.54,286.58,286.36,286.52,15844.0,286.0814,286.1213,285.9017,286.0614,15844.0
2025-05-20 11:20:00,286.55,286.8,286.37,286.8,22285.0,286.0914,286.341,285.9117,286.341,22285.0
2025-05-20 11:25:00,286.74,287.06,286.69,287.04,36912.0,286.2811,286.6006,286.2311,286.5806,36912.0
2025-05-20 11:30:00,287.04,287.16,286.87,286.96,32751.0,286.5806,286.7004,286.4109,286.5007,32751.0
2025-05-20 11:35:00,286.96,287.09,286.56,286.56,23060.0,286.5007,286.6305,286.1014,286.1014,23060.0
2025-05-20 11:40:00,286.54,286.56,286.13,286.23,14913.0,286.0814,286.1014,285.672,285.7719,14913.0
2025-05-20 11:45:00,286.21,286.42,285.93,286.4,16020.0,285.7519,285.9616,285.4724,285.9416,16020.0
2025-05-20 11:50:00,286.5,286.51,286.15,286.17,11604.0,286.0415,286.0514,285.692,285.712,11604.0
2025-05-20 11:55:00,286.17,286.5,286.17,286.4,11293.0,285.712,286.0415,285.712,285.9416,11293.0
2025-05-20 12:00:00,286.4,286.5,286.15,286.16,27708.0,285.9416,286.0415,285.692,285.702,27708.0
2025-05-20 12:05:00,286.17,286.36,285.75,285.81,33940.0,285.712,285.9017,285.2927,285.3526,33940.0
2025-05-20 12:10:00,285.79,286.22,285.77,286.04,15543.0,285.3326,285.7619,285.3126,285.5822,15543.0
2025-05-20 12:15:00,286.05,286.14,285.89,286.06,13026.0,285.5922,285.682,285.4324,285.6022,13026.0
2025-05-20 12:20:00,286.0,286.11,285.77,285.77,17229.0,285.5423,285.6521,285.3126,285.3126,17229.0
2025-05-20 12:25:00,285.77,286.06,285.6,286.0,22609.0,285.3126,285.6022,285.1429,285.5423,22609.0
2025-05-20 12:30:00,286.0,286.22,285.99,286.16,13705.0,285.5423,285.7619,285.5323,285.702,13705.0
2025-05-20 12:35:00,286.19,286.62,286.13,286.56,14643.0,285.7319,286.1613,285.672,286.1014,14643.0
2025-05-20 12:40:00,286.52,286.76,286.46,286.63,20657.0,286.0614,286.301,286.0015,286.1712,20657.0
2025-05-20 12:45:00,286.7,286.7,286.42,286.42,8342.0,286.2411,286.2411,285.9616,285.9616,8342.0
2025-05-20 12:50:00,286.52,286.52,286.27,286.46,14417.0,286.0614,286.0614,285.8118,286.0015,14417.0
2025-05-20 12:55:00,286.48,286.59,286.41,286.41,9986.0,286.0215,286.1313,285.9516,285.9516,9986.0
2025-05-20 13:00:00,286.46,286.64,286.42,286.57,15608.0,286.0015,286.1812,285.9616,286.1113,15608.0
2025-05-20 13:05:00,286.57,286.63,286.46,286.47,34114.0,286.1113,286.1712,286.0015,286.0115,34114.0
2025-05-20 13:10:00,286.45,286.84,286.36,286.84,22286.0,285.9915,286.3809,285.9017,286.3809,22286.0
2025-05-20 13:15:00,286.75,286.86,286.58,286.78,17066.0,286.2911,286.4009,286.1213,286.321,17066.0
2025-05-20 13:20:00,286.81,286.89,286.68,286.81,16700.0,286.351,286.4308,286.2212,286.351,16700.0
2025-05-20 13:25:00,286.85,287.15,286.8,287.04,12546.0,286.3909,286.6904,286.341,286.5806,12546.0
2025-05-20 13:30:00,286.98,287.23,286.88,287.19,11985.0,286.5207,286.7703,286.4208,286.7303,11985.0
2025-05-20 13:35:00,287.19,287.23,286.99,287.0,10286.0,286.7303,286.7703,286.5307,286.5407,10286.0
2025-05-20 13:40:00,287.0,287.14,286.97,287.05,13425.0,286.5407,286.6804,286.5107,286.5906,13425.0
2025-05-20 13:45:00,287.04,287.14,286.81,286.81,14105.0,286.5806,286.6804,286.351,286.351,14105.0
2025-05-20 13:50:00,286.79,287.21,286.76,287.21,11976.0,286.331,286.7503,286.301,286.7503,11976.0
2025-05-20 13:55:00,287.21,287.46,287.06,287.44,20079.0,286.7503,286.9999,286.6006,286.9799,20079.0
2025-05-20 14:00:00,287.43,287.6,287.43,287.54,14610.0,286.97,287.1397,286.97,287.0798,14610.0
2025-05-20 14:05:00,287.55,287.56,287.23,287.29,21446.0,287.0898,287.0998,286.7703,286.8302,21446.0
2025-05-20 14:10:00,287.28,287.37,287.2,287.37,9335.0,286.8202,286.9101,286.7403,286.9101,9335.0
2025-05-20 14:15:00,287.37,287.42,287.14,287.24,15670.0,286.9101,286.96,286.6804,286.7803,15670.0
2025-05-20 14:20:00,287.23,287.23,286.69,286.99,21723.0,286.7703,286.7703,286.2311,286.5307,21723.0
2025-05-20 14:25:00,286.93,286.98,286.21,286.31,20957.0,286.4708,286.5207,285.7519,285.8518,20957.0
2025-05-20 14:30:00,286.31,286.56,286.3,286.46,14633.0,285.8518,286.1014,285.8418,286.0015,14633.0
2025-05-20 14:35:00,286.51,286.79,286.51,286.66,12075.0,286.0514,286.331,286.0514,286.2012,12075.0
2025-05-20 14:40:00,286.64,286.67,286.25,286.37,21716.0,286.1812,286.2112,285.7919,285.9117,21716.0
2025-05-20 14:45:00,286.37,286.4,286.11,286.21,14292.0,285.9117,285.9416,285.6521,285.7519,14292.0
2025-05-20 14:50:00,286.19,286.47,286.17,286.32,14596.0,285.7319,286.0115,285.712,285.8617,14596.0
2025-05-20 14:55:00,286.31,286.66,286.26,286.63,22538.0,285.8518,286.2012,285.8018,286.1712,22538.0
2025-05-20 15:00:00,286.59,286.59,286.0,286.01,45269.0,286.1313,286.1313,285.5423,285.5522,45269.0
2025-05-20 15:05:00,286.06,286.48,286.04,286.43,25901.0,285.6022,286.0215,285.5822,285.9716,25901.0
2025-05-20 15:10:00,286.44,286.58,286.31,286.46,15587.0,285.9815,286.1213,285.8518,286.0015,15587.0
2025-05-20 15:15:00,286.48,286.67,286.35,286.56,18075.0,286.0215,286.2112,285.8917,286.1014,18075.0
2025-05-20 15:20:00,286.54,286.8,286.53,286.73,18414.0,286.0814,286.341,286.0714,286.2711,18414.0
2025-05-20 15:25:00,286.75,287.01,286.73,286.92,15013.0,286.2911,286.5506,286.2711,286.4608,15013.0
2025-05-20 15:30:00,286.92,287.35,286.92,287.21,15609.0,286.4608,286.8901,286.4608,286.7503,15609.0
2025-05-20 15:35:00,287.24,287.36,287.07,287.16,13482.0,286.7803,286.9001,286.6105,286.7004,13482.0
2025-05-20 15:40:00,287.19,287.23,286.93,286.94,21379.0,286.7303,286.7703,286.4708,286.4807,21379.0
2025-05-20 15:45:00,286.98,287.28,286.93,287.06,52350.0,286.5207,286.8202,286.4708,286.6006,52350.0
2025-05-20 15:50:00,287.04,287.7,287.04,287.53,81464.0,286.5806,287.2395,286.5806,287.0698,81464.0
2025-05-20 15:55:00,287.49,288.07,287.4,288.02,224096.0,287.0299,287.6089,286.94,287.559,224096.0
2025-05-21 09:30:00,284.41,285.0,283.8,283.93,171590.0,283.9548,284.5439,283.3458,283.4756,171590.0
2025-05-21 09:35:00,284.15,284.35,283.71,284.33,26909.0,283.6952,283.8949,283.2559,283.8749,26909.0
2025-05-21 09:40:00,284.3,285.68,284.07,285.51,54423.0,283.845,285.2228,283.6153,285.053,54423.0
2025-05-21 09:45:00,285.54,286.23,285.38,286.04,27501.0,285.083,285.7719,284.9232,285.5822,27501.0
2025-05-21 09:50:00,286.04,286.42,285.67,285.77,26748.0,285.5822,285.9616,285.2128,285.3126,26748.0
2025-05-21 09:55:00,285.87,285.98,285.51,285.63,29984.0,285.4125,285.5223,285.053,285.1728,29984.0
2025-05-21 10:00:00,285.71,286.14,285.59,285.85,62484.0,285.2527,285.682,285.1329,285.3925,62484.0
2025-05-21 10:05:00,285.78,286.3,285.78,286.08,43153.0,285.3226,285.8418,285.3226,285.6221,43153.0
2025-05-21 10:10:00,286.09,286.09,285.45,285.75,17484.0,285.6321,285.6321,284.9931,285.2927,17484.0
2025-05-21 10:15:00,285.69,285.97,285.6,285.78,18805.0,285.2327,285.5123,285.1429,285.3226,18805.0
2025-05-21 10:20:00,285.85,286.21,285.82,285.87,66196.0,285.3925,285.7519,285.3625,285.4125,66196.0
2025-05-21 10:25:00,285.86,286.02,285.72,285.72,19682.0,285.4025,285.5622,285.2627,285.2627,19682.0
2025-05-21 10:30:00,285.76,285.92,285.59,285.78,55161.0,285.3026,285.4624,285.1329,285.3226,55161.0
2025-05-21 10:35:00,285.69,286.14,285.57,286.14,31109.0,285.2327,285.682,285.1129,285.682,31109.0
2025-05-21 10:40:00,286.2,286.34,285.9,285.94,14242.0,285.7419,285.8817,285.4424,285.4823,14242.0
2025-05-21 10:45:00,286.02,286.11,285.79,286.11,25199.0,285.5622,285.6521,285.3326,285.6521,25199.0
2025-05-21 10:50:00,286.12,286.35,285.89,285.9,37330.0,285.6621,285.8917,285.4324,285.4424,37330.0
2025-05-21 10:55:00,285.91,286.3,285.91,286.24,42479.0,285.4524,285.8418,285.4524,285.7819,42479.0
2025-05-21 11:00:00,286.26,286.29,285.9,286.19,29639.0,285.8018,285.8318,285.4424,285.7319,29639.0
2025-05-21 11:05:00,286.22,286.67,286.17,286.59,35102.0,285.7619,286.2112,285.712,286.1313,35102.0
2025-05-21 11:10:00,286.59,287.04,286.44,286.92,57393.0,286.1313,286.5806,285.9815,286.4608,57393.0
2025-05-21 11:15:00,286.89,286.99,286.56,286.79,17311.0,286.4308,286.5307,286.1014,286.331,17311.0
2025-05-21 11:20:00,286.71,286.87,286.43,286.72,24191.0,286.2511,286.4109,285.9716,286.2611,24191.0
2025-05-21 11:25:00,286.66,286.72,286.4,286.46,33054.0,286.2012,286.2611,285.9416,286.0015,33054.0
2025-05-21 11:30:00,286.48,286.67,286.42,286.51,21682.0,286.0215,286.2112,285.9616,286.0514,21682.0
2025-05-21 11:35:00,286.5,286.57,286.29,286.53,29826.0,286.0415,286.1113,285.8318,286.0714,29826.0
2025-05-21 11:40:00,286.58,286.84,286.53,286.76,11322.0,286.1213,286.3809,286.0714,286.301,11322.0
2025-05-21 11:45:00,286.77,286.8,286.58,286.67,16326.0,286.311,286.341,286.1213,286.2112,16326.0
2025-05-21 11:50:00,286.74,287.18,286.66,287.1,9282.0,286.2811,286.7204,286.2012,286.6405,9282.0
2025-05-21 11:55:00,287.11,287.11,286.55,286.55,22314.0,286.6505,286.6505,286.0914,286.0914,22314.0
2025-05-21 12:00:00,286.63,286.85,286.52,286.83,14077.0,286.1712,286.3909,286.0614,286.3709,14077.0
2025-05-21 12:05:00,286.7,287.08,286.61,287.07,15024.0,286.2411,286.6205,286.1513,286.6105,15024.0
2025-05-21 12:10:00,287.13,287.33,286.97,287.19,12215.0,286.6704,286.8701,286.5107,286.7303,12215.0
2025-05-21 12:15:00,287.25,287.34,287.12,287.12,10456.0,286.7903,286.8801,286.6605,286.6605,10456.0
2025-05-21 12:20:00,287.12,287.16,286.65,286.79,8860.0,286.6605,286.7004,286.1912,286.331,8860.0
2025-05-21 12:25:00,286.84,286.94,286.75,286.83,10625.0,286.3809,286.4807,286.2911,286.3709,10625.0
2025-05-21 12:30:00,286.76,287.11,286.73,287.03,12073.0,286.301,286.6505,286.2711,286.5706,12073.0
2025-05-21 12:35:00,286.98,287.2,286.96,286.96,15400.0,286.5207,286.7403,286.5007,286.5007,15400.0
2025-05-21 12:40:00,287.01,287.23,286.9,287.19,10695.0,286.5506,286.7703,286.4408,286.7303,10695.0
2025-05-21 12:45:00,287.19,287.55,287.08,287.55,20106.0,286.7303,287.0898,286.6205,287.0898,20106.0
2025-05-21 12:50:00,287.55,287.63,287.23,287.28,40295.0,287.0898,287.1696,286.7703,286.8202,40295.0
2025-05-21 12:55:00,287.28,287.28,286.84,286.91,13549.0,286.8202,286.8202,286.3809,286.4508,13549.0
2025-05-21 13:00:00,286.98,287.02,286.66,286.9,18064.0,286.5207,286.5606,286.2012,286.4408,18064.0
2025-05-21 13:05:00,286.9,287.01,286.53,286.57,18515.0,286.4408,286.5506,286.0714,286.1113,18515.0
2025-05-21 13:10:00,286.54,286.59,286.25,286.25,13295.0,286.0814,286.1313,285.7919,285.7919,13295.0
2025-05-21 13:15:00,286.22,286.22,285.0,285.31,25101.0,285.7619,285.7619,284.5439,284.8534,25101.0
2025-05-21 13:20:00,285.29,285.3,283.96,284.11,31845.0,284.8334,284.8434,283.5055,283.6553,31845.0
2025-05-21 13:25:00,284.04,284.23,283.17,283.22,44615.0,283.5854,283.7751,282.7168,282.7667,44615.0
2025-05-21 13:30:00,283.21,284.37,282.86,284.22,43776.0,282.7567,283.9149,282.4073,283.7651,43776.0
2025-05-21 13:35:00,284.22,285.1,284.0,285.09,22336.0,283.7651,284.6437,283.5455,284.6337,22336.0
2025-05-21 13:40:00,285.01,285.14,284.6,284.81,22225.0,284.5538,284.6836,284.1445,284.3542,22225.0
2025-05-21 13:45:00,284.72,285.13,284.58,284.76,19155.0,284.2643,284.6736,284.1245,284.3042,19155.0
2025-05-21 13:50:00,284.71,285.1,284.35,284.56,19377.0,284.2543,284.6437,283.8949,284.1046,19377.0
2025-05-21 13:55:00,284.42,284.6,284.21,284.6,18402.0,283.9648,284.1445,283.7551,284.1445,18402.0
2025-05-21 14:00:00,284.59,284.71,284.0,284.1,18725.0,284.1345,284.2543,283.5455,283.6453,18725.0
2025-05-21 14:05:00,284.11,284.78,284.04,284.77,22926.0,283.6553,284.3242,283.5854,284.3142,22926.0
2025-05-21 14:10:00,284.74,284.74,283.89,284.11,26367.0,284.2843,284.2843,283.4356,283.6553,26367.0
2025-05-21 14:15:00,283.99,284.32,283.95,284.16,21449.0,283.5355,283.8649,283.4955,283.7052,21449.0
2025-05-21 14:20:00,284.09,284.11,283.69,283.94,32272.0,283.6353,283.6553,283.2359,283.4855,32272.0
2025-05-21 14:25:00,283.94,284.25,283.93,284.12,38779.0,283.4855,283.7951,283.4756,283.6653,38779.0
2025-05-21 14:30:00,284.11,284.28,283.99,284.23,35527.0,283.6553,283.825,283.5355,283.7751,35527.0
2025-05-21 14:35:00,284.26,284.54,283.98,284.09,39257.0,283.805,284.0846,283.5255,283.6353,39257.0
2025-05-21 14:40:00,284.13,284.55,284.12,284.39,27421.0,283.6752,284.0946,283.6653,283.9348,27421.0
2025-05-21 14:45:00,284.39,284.53,283.71,283.78,24363.0,283.9348,284.0746,283.2559,283.3258,24363.0
2025-05-21 14:50:00,283.79,283.93,283.59,283.59,16332.0,283.3358,283.4756,283.1361,283.1361,16332.0
2025-05-21 14:55:00,283.58,283.86,283.4,283.52,27205.0,283.1261,283.4057,282.9464,283.0662,27205.0
2025-05-21 15:00:00,283.51,283.7,283.3,283.36,21550.0,283.0562,283.2459,282.8466,282.9065,21550.0
2025-05-21 15:05:00,283.38,283.58,282.41,282.49,36387.0,282.9264,283.1261,281.958,282.0379,36387.0
2025-05-21 15:10:00,282.47,282.69,282.21,282.64,31528.0,282.0179,282.2375,281.7583,282.1876,31528.0
2025-05-21 15:15:00,282.63,282.63,281.85,281.89,34136.0,282.1776,282.1776,281.3989,281.4388,34136.0
2025-05-21 15:20:00,281.88,282.03,281.48,281.56,34856.0,281.4288,281.5786,281.0295,281.1094,34856.0
2025-05-21 15:25:00,281.51,281.62,281.11,281.32,39597.0,281.0594,281.1693,280.6601,280.8697,39597.0
2025-05-21 15:30:00,281.37,281.98,281.37,281.88,47800.0,280.9197,281.5287,280.9197,281.4288,47800.0
2025-05-21 15:35:00,281.93,282.72,281.74,282.68,51123.0,281.4788,282.2675,281.2891,282.2276,51123.0
2025-05-21 15:40:00,282.64,282.91,282.44,282.79,38560.0,282.1876,282.4572,281.9879,282.3374,38560.0
2025-05-21 15:45:00,282.76,282.84,282.38,282.51,35061.0,282.3074,282.3873,281.928,282.0578,35061.0
2025-05-21 15:50:00,282.64,282.92,282.31,282.38,65796.0,282.1876,282.4672,281.8582,281.928,65796.0
2025-05-21 15:55:00,282.38,282.55,282.16,282.17,282048.0,281.928,282.0978,281.7084,281.7184,282048.0
2025-05-22 09:30:00,282.5,284.08,281.87,281.89,161278.0,282.0479,283.6253,281.4189,281.4388,161278.0
2025-05-22 09:35:00,281.88,282.5,281.08,281.25,69409.0,281.4288,282.0479,280.6301,280.7999,69409.0
2025-05-22 09:40:00,281.11,282.4,281.02,282.2,58857.0,280.6601,281.948,280.5702,281.7483,58857.0
2025-05-22 09:45:00,282.29,282.69,281.95,282.06,62156.0,281.8382,282.2375,281.4987,281.6086,62156.0
2025-05-22 09:50:00,282.0,283.25,281.81,282.79,79958.0,281.5487,282.7967,281.359,282.3374,79958.0
2025-05-22 09:55:00,282.78,283.65,282.68,283.53,58610.0,282.3274,283.196,282.2276,283.0762,58610.0
2025-05-22 10:00:00,283.63,284.67,283.56,284.62,67459.0,283.176,284.2144,283.1062,284.1645,67459.0
2025-05-22 10:05:00,284.62,284.96,284.38,284.74,52577.0,284.1645,284.5039,283.9248,284.2843,52577.0
2025-05-22 10:10:00,284.74,284.74,283.89,284.0,40888.0,284.2843,284.2843,283.4356,283.5455,40888.0
2025-05-22 10:15:00,284.01,284.43,283.89,284.28,23942.0,283.5554,283.9748,283.4356,283.825,23942.0
2025-05-22 10:20:00,284.22,284.32,283.83,284.04,30332.0,283.7651,283.8649,283.3757,283.5854,30332.0
2025-05-22 10:25:00,284.01,284.61,283.92,284.3,26855.0,283.5554,284.1545,283.4656,283.845,26855.0
2025-05-22 10:30:00,284.22,284.43,283.69,283.88,22585.0,283.7651,283.9748,283.2359,283.4256,22585.0
2025-05-22 10:35:00,283.85,283.97,283.65,283.74,23019.0,283.3957,283.5155,283.196,283.2859,23019.0
2025-05-22 10:40:00,283.68,283.98,283.5,283.8,33894.0,283.226,283.5255,283.0463,283.3458,33894.0
2025-05-22 10:45:00,283.8,284.21,283.71,283.88,35831.0,283.3458,283.7551,283.2559,283.4256,35831.0
2025-05-22 10:50:00,283.89,284.33,283.77,283.84,23257.0,283.4356,283.8749,283.3158,283.3857,23257.0
2025-05-22 10:55:00,283.78,284.42,283.52,284.36,42449.0,283.3258,283.9648,283.0662,283.9049,42449.0
2025-05-22 11:00:00,284.37,285.0,284.33,284.81,26998.0,283.9149,284.5439,283.8749,284.3542,26998.0
2025-05-22 11:05:00,284.79,285.01,284.45,284.92,53659.0,284.3342,284.5538,283.9947,284.464,53659.0
2025-05-22 11:10:00,284.85,285.1,284.37,284.41,16605.0,284.3941,284.6437,283.9149,283.9548,16605.0
2025-05-22 11:15:00,284.38,284.51,284.22,284.47,24896.0,283.9248,284.0546,283.7651,284.0147,24896.0
2025-05-22 11:20:00,284.42,285.16,284.4,285.01,34097.0,283.9648,284.7036,283.9448,284.5538,34097.0
2025-05-22 11:25:00,284.97,285.29,284.31,284.34,34354.0,284.5139,284.8334,283.855,283.8849,34354.0
2025-05-22 11:30:00,284.34,284.99,284.34,284.94,20862.0,283.8849,284.5339,283.8849,284.4839,20862.0
2025-05-22 11:35:00,284.94,285.11,284.56,285.0,26970.0,284.4839,284.6537,284.1046,284.5439,26970.0
2025-05-22 11:40:00,285.06,285.13,284.85,285.04,39714.0,284.6038,284.6736,284.3941,284.5838,39714.0
2025-05-22 11:45:00,285.05,285.28,284.84,284.85,16855.0,284.5938,284.8234,284.3841,284.3941,16855.0
2025-05-22 11:50:00,284.85,284.96,284.68,284.9,16346.0,284.3941,284.5039,284.2244,284.444,16346.0
2025-05-22 11:55:00,284.91,284.98,284.72,284.93,20284.0,284.454,284.5239,284.2643,284.474,20284.0
2025-05-22 12:00:00,284.94,285.06,284.86,284.93,22119.0,284.4839,284.6038,284.4041,284.474,22119.0
2025-05-22 12:05:00,284.92,284.96,284.52,284.86,15580.0,284.464,284.5039,284.0646,284.4041,15580.0
2025-05-22 12:10:00,284.9,285.25,284.84,285.09,34607.0,284.444,284.7935,284.3841,284.6337,34607.0
2025-05-22 12:15:00,285.09,285.42,284.82,284.82,18755.0,284.6337,284.9632,284.3641,284.3641,18755.0
2025-05-22 12:20:00,284.79,284.79,284.53,284.55,16645.0,284.3342,284.3342,284.0746,284.0946,16645.0
2025-05-22 12:25:00,284.56,284.63,284.38,284.5,18040.0,284.1046,284.1744,283.9248,284.0447,18040.0
2025-05-22 12:30:00,284.5,284.55,284.15,284.15,20956.0,284.0447,284.0946,283.6952,283.6952,20956.0
2025-05-22 12:35:00,284.16,284.42,284.15,284.37,16448.0,283.7052,283.9648,283.6952,283.9149,16448.0
2025-05-22 12:40:00,284.32,284.42,284.1,284.1,17481.0,283.8649,283.9648,283.6453,283.6453,17481.0
2025-05-22 12:45:00,284.15,284.35,283.93,284.23,44512.0,283.6952,283.8949,283.4756,283.7751,44512.0
2025-05-22 12:50:00,284.32,284.46,284.14,284.35,25612.0,283.8649,284.0047,283.6852,283.8949,25612.0
2025-05-22 12:55:00,284.29,284.35,284.11,284.31,14927.0,283.835,283.8949,283.6553,283.855,14927.0
2025-05-22 13:00:00,284.36,284.61,284.3,284.52,23262.0,283.9049,284.1545,283.845,284.0646,23262.0
2025-05-22 13:05:00,284.58,284.7,284.29,284.35,38009.0,284.1245,284.2443,283.835,283.8949,38009.0
2025-05-22 13:10:00,284.35,284.7,284.27,284.58,55056.0,283.8949,284.2443,283.815,284.1245,55056.0
2025-05-22 13:15:00,284.59,285.21,284.53,285.14,26711.0,284.1345,284.7535,284.0746,284.6836,26711.0
2025-05-22 13:20:00,285.15,285.62,285.15,285.49,54796.0,284.6936,285.1629,284.6936,285.0331,54796.0
2025-05-22 13:25:00,285.48,285.75,285.36,285.39,47328.0,285.0231,285.2927,284.9033,284.9332,47328.0
2025-05-22 13:30:00,285.39,285.5,285.19,285.5,51279.0,284.9332,285.0431,284.7335,285.0431,51279.0
2025-05-22 13:35:00,285.5,285.64,285.19,285.47,46226.0,285.0431,285.1828,284.7335,285.0131,46226.0
2025-05-22 13:40:00,285.48,285.96,285.38,285.93,16502.0,285.0231,285.5023,284.9232,285.4724,16502.0
2025-05-22 13:45:00,285.97,286.18,285.69,286.09,15148.0,285.5123,285.722,285.2327,285.6321,15148.0
2025-05-22 13:50:00,286.09,286.15,285.85,285.95,17066.0,285.6321,285.692,285.3925,285.4923,17066.0
2025-05-22 13:55:00,285.97,286.16,285.86,285.91,11400.0,285.5123,285.702,285.4025,285.4524,11400.0
2025-05-22 14:00:00,285.91,286.17,285.82,286.1,16427.0,285.4524,285.712,285.3625,285.6421,16427.0
2025-05-22 14:05:00,286.09,286.09,285.8,285.99,21337.0,285.6321,285.6321,285.3426,285.5323,21337.0
2025-05-22 14:10:00,286.03,286.27,285.82,286.18,26930.0,285.5722,285.8118,285.3625,285.722,26930.0
2025-05-22 14:15:00,286.19,286.3,286.06,286.3,14483.0,285.7319,285.8418,285.6022,285.8418,14483.0
2025-05-22 14:20:00,286.29,286.35,285.99,286.34,25230.0,285.8318,285.8917,285.5323,285.8817,25230.0
2025-05-22 14:25:00,286.27,286.3,285.98,286.03,18643.0,285.8118,285.8418,285.5223,285.5722,18643.0
2025-05-22 14:30:00,285.99,286.14,285.92,285.94,41800.0,285.5323,285.682,285.4624,285.4823,41800.0
2025-05-22 14:35:00,285.93,286.11,285.76,285.76,26610.0,285.4724,285.6521,285.3026,285.3026,26610.0
2025-05-22 14:40:00,285.73,285.87,285.64,285.76,26431.0,285.2727,285.4125,285.1828,285.3026,26431.0
2025-05-22 14:45:00,285.73,286.0,285.69,285.69,32936.0,285.2727,285.5423,285.2327,285.2327,32936.0
2025-05-22 14:50:00,285.7,285.86,285.64,285.71,54790.0,285.2427,285.4025,285.1828,285.2527,54790.0
2025-05-22 14:55:00,285.8,285.89,285.47,285.48,57734.0,285.3426,285.4324,285.0131,285.0231,57734.0
2025-05-22 15:00:00,285.51,285.92,285.51,285.83,47289.0,285.053,285.4624,285.053,285.3725,47289.0
2025-05-22 15:05:00,285.89,286.0,285.64,285.67,32920.0,285.4324,285.5423,285.1828,285.2128,32920.0
2025-05-22 15:10:00,285.64,285.8,285.62,285.75,29029.0,285.1828,285.3426,285.1629,285.2927,29029.0
2025-05-22 15:15:00,285.74,285.75,285.36,285.41,49000.0,285.2827,285.2927,284.9033,284.9532,49000.0
2025-05-22 15:20:00,285.41,285.58,285.31,285.38,84304.0,284.9532,285.1229,284.8534,284.9232,84304.0
2025-05-22 15:25:00,285.38,285.75,285.38,285.65,55492.0,284.9232,285.2927,284.9232,285.1928,55492.0
2025-05-22 15:30:00,285.68,286.13,285.58,285.7,67616.0,285.2228,285.672,285.1229,285.2427,67616.0
2025-05-22 15:35:00,285.7,285.7,285.24,285.37,66051.0,285.2427,285.2427,284.7835,284.9133,66051.0
2025-05-22 15:40:00,285.37,285.42,284.88,284.93,52232.0,284.9133,284.9632,284.424,284.474,52232.0
2025-05-22 15:45:00,284.92,284.92,284.5,284.8,94267.0,284.464,284.464,284.0447,284.3442,94267.0
2025-05-22 15:50:00,284.83,285.02,283.92,283.94,193037.0,284.3741,284.5638,283.4656,283.4855,193037.0
2025-05-22 15:55:00,283.98,284.0,283.0,283.33,439943.0,283.5255,283.5455,282.5471,282.8765,439943.0
2025-05-23 09:30:00,279.0,279.76,278.06,279.43,171447.0,278.5535,279.3122,277.615,278.9828,171447.0
2025-05-23 09:35:00,279.37,280.37,279.36,280.0,80325.0,278.9229,279.9213,278.9129,279.5519,80325.0
2025-05-23 09:40:00,280.0,280.4,279.57,279.81,41766.0,279.5519,279.9512,279.1225,279.3622,41766.0
2025-05-23 09:45:00,279.89,279.97,278.72,278.78,56183.0,279.442,279.5219,278.2739,278.3338,56183.0
2025-05-23 09:50:00,278.84,279.37,278.46,278.75,52949.0,278.3937,278.9229,278.0143,278.3039,52949.0
2025-05-23 09:55:00,278.77,278.88,278.21,278.37,65346.0,278.3238,278.4336,277.7647,277.9245,65346.0
2025-05-23 10:00:00,278.37,279.28,278.37,279.21,62185.0,277.9245,278.833,277.9245,278.7631,62185.0
2025-05-23 10:05:00,279.17,279.63,278.95,279.16,28503.0,278.7232,279.1824,278.5035,278.7132,28503.0
2025-05-23 10:10:00,279.09,279.84,279.0,279.67,39364.0,278.6433,279.3921,278.5535,279.2224,39364.0
2025-05-23 10:15:00,279.72,279.93,279.42,279.56,42689.0,279.2723,279.482,278.9728,279.1126,42689.0
2025-05-23 10:20:00,279.46,280.33,279.26,280.22,63290.0,279.0127,279.8813,278.813,279.7715,63290.0
2025-05-23 10:25:00,280.25,280.47,279.7,279.7,25865.0,279.8015,280.0211,279.2523,279.2523,25865.0
2025-05-23 10:30:00,279.75,279.96,279.51,279.77,33152.0,279.3023,279.5119,279.0626,279.3222,33152.0
2025-05-23 10:35:00,279.81,280.18,279.78,280.13,28519.0,279.3622,279.7316,279.3322,279.6816,28519.0
2025-05-23 10:40:00,280.18,280.38,280.02,280.17,18548.0,279.7316,279.9312,279.5718,279.7216,18548.0
2025-05-23 10:45:00,280.18,280.22,279.84,279.98,29249.0,279.7316,279.7715,279.3921,279.5319,29249.0
2025-05-23 10:50:00,279.95,279.95,279.35,279.39,17157.0,279.5019,279.5019,278.9029,278.9428,17157.0
2025-05-23 10:55:00,279.39,279.54,278.96,279.03,30382.0,278.9428,279.0926,278.5135,278.5834,30382.0
2025-05-23 11:00:00,278.96,279.65,278.92,279.49,27357.0,278.5135,279.2024,278.4736,279.0427,27357.0
2025-05-23 11:05:00,279.51,279.55,278.91,279.34,25467.0,279.0626,279.1026,278.4636,278.8929,25467.0
2025-05-23 11:10:00,279.33,279.53,278.8,279.06,16633.0,278.8829,279.0826,278.3538,278.6134,16633.0
2025-05-23 11:15:00,278.98,279.27,278.79,279.15,15607.0,278.5335,278.823,278.3438,278.7032,15607.0
2025-05-23 11:20:00,279.17,279.6,279.17,279.5,19450.0,278.7232,279.1525,278.7232,279.0527,19450.0
2025-05-23 11:25:00,279.5,279.67,279.43,279.62,33689.0,279.0527,279.2224,278.9828,279.1725,33689.0
2025-05-23 11:30:00,279.62,279.91,279.57,279.8,22908.0,279.1725,279.462,279.1225,279.3522,22908.0
2025-05-23 11:35:00,279.84,280.25,279.69,279.85,20766.0,279.3921,279.8015,279.2424,279.4021,20766.0
2025-05-23 11:40:00,279.82,280.15,279.75,280.14,10525.0,279.3721,279.7016,279.3023,279.6916,10525.0
2025-05-23 11:45:00,280.15,280.29,279.95,279.96,16702.0,279.7016,279.8414,279.5019,279.5119,16702.0
2025-05-23 11:50:00,279.92,279.92,279.47,279.5,15766.0,279.472,279.472,279.0227,279.0527,15766.0
2025-05-23 11:55:00,279.56,279.56,279.19,279.19,8868.0,279.1126,279.1126,278.7432,278.7432,8868.0
2025-05-23 12:00:00,279.25,279.61,279.13,279.19,38235.0,278.8031,279.1625,278.6832,278.7432,38235.0
2025-05-23 12:05:00,279.11,279.26,278.89,279.03,37537.0,278.6633,278.813,278.4436,278.5834,37537.0
2025-05-23 12:10:00,279.03,279.23,278.97,279.19,9985.0,278.5834,278.7831,278.5235,278.7432,9985.0
2025-05-23 12:15:00,279.17,279.37,279.09,279.18,19149.0,278.7232,278.9229,278.6433,278.7332,19149.0
2025-05-23 12:20:00,279.13,279.59,279.13,279.56,25882.0,278.6832,279.1425,278.6832,279.1126,25882.0
2025-05-23 12:25:00,279.57,279.81,279.53,279.54,12839.0,279.1225,279.3622,279.0826,279.0926,12839.0
2025-05-23 12:30:00,279.49,279.6,279.14,279.29,25196.0,279.0427,279.1525,278.6932,278.843,25196.0
2025-05-23 12:35:00,279.29,279.7,279.29,279.66,15713.0,278.843,279.2523,278.843,279.2124,15713.0
2025-05-23 12:40:00,279.59,279.78,279.53,279.65,14582.0,279.1425,279.3322,279.0826,279.2024,14582.0
2025-05-23 12:45:00,279.66,279.89,279.64,279.87,12497.0,279.2124,279.442,279.1924,279.4221,12497.0
2025-05-23 12:50:00,279.9,279.92,279.69,279.81,21591.0,279.452,279.472,279.2424,279.3622,21591.0
2025-05-23 12:55:00,279.78,279.85,279.57,279.67,17226.0,279.3322,279.4021,279.1225,279.2224,17226.0
2025-05-23 13:00:00,279.68,280.05,279.59,280.04,49375.0,279.2324,279.6018,279.1425,279.5918,49375.0
2025-05-23 13:05:00,279.99,280.02,279.64,279.81,28510.0,279.5419,279.5718,279.1924,279.3622,28510.0
2025-05-23 13:10:00,279.81,279.94,279.64,279.8,28846.0,279.3622,279.492,279.1924,279.3522,28846.0
2025-05-23 13:15:00,279.8,280.02,279.7,279.93,19218.0,279.3522,279.5718,279.2523,279.482,19218.0
2025-05-23 13:20:00,279.88,279.93,279.69,279.75,26682.0,279.432,279.482,279.2424,279.3023,26682.0
2025-05-23 13:25:00,279.82,280.11,279.74,280.11,30530.0,279.3721,279.6617,279.2923,279.6617,30530.0
2025-05-23 13:30:00,280.01,280.01,279.61,279.66,23223.0,279.5618,279.5618,279.1625,279.2124,23223.0
2025-05-23 13:35:00,279.64,279.9,279.58,279.87,22790.0,279.1924,279.452,279.1325,279.4221,22790.0
2025-05-23 13:40:00,279.83,279.92,279.68,279.92,8587.0,279.3821,279.472,279.2324,279.472,8587.0
2025-05-23 13:45:00,279.94,280.08,279.88,279.93,44166.0,279.492,279.6317,279.432,279.482,44166.0
2025-05-23 13:50:00,279.93,280.39,279.92,280.22,39934.0,279.482,279.9412,279.472,279.7715,39934.0
2025-05-23 13:55:00,280.24,280.3,280.0,280.23,10505.0,279.7915,279.8514,279.5519,279.7815,10505.0
2025-05-23 14:00:00,280.18,280.58,280.17,280.57,17938.0,279.7316,280.1309,279.7216,280.1209,17938.0
2025-05-23 14:05:00,280.58,280.74,280.34,280.36,9448.0,280.1309,280.2907,279.8913,279.9113,9448.0
2025-05-23 14:10:00,280.35,280.37,280.13,280.17,8798.0,279.9013,279.9213,279.6816,279.7216,8798.0
2025-05-23 14:15:00,280.17,280.27,279.8,279.81,17358.0,279.7216,279.8214,279.3522,279.3622,17358.0
2025-05-23 14:20:00,279.8,279.8,279.33,279.78,30012.0,279.3522,279.3522,278.8829,279.3322,30012.0
2025-05-23 14:25:00,279.8,279.91,279.57,279.72,20994.0,279.3522,279.462,279.1225,279.2723,20994.0
2025-05-23 14:30:00,279.71,280.06,279.7,280.0,12636.0,279.2623,279.6118,279.2523,279.5519,12636.0
2025-05-23 14:35:00,280.01,280.2,279.91,279.94,41137.0,279.5618,279.7515,279.462,279.492,41137.0
2025-05-23 14:40:00,279.96,280.13,279.92,280.09,14270.0,279.5119,279.6816,279.472,279.6417,14270.0
2025-05-23 14:45:00,280.09,280.1,279.67,279.88,20063.0,279.6417,279.6517,279.2224,279.432,20063.0
2025-05-23 14:50:00,279.88,279.94,279.79,279.83,11437.0,279.432,279.492,279.3422,279.3821,11437.0
2025-05-23 14:55:00,279.82,279.94,279.77,279.9,12019.0,279.3721,279.492,279.3222,279.452,12019.0
2025-05-23 15:00:00,279.86,279.91,279.45,279.54,19102.0,279.4121,279.462,279.0027,279.0926,19102.0
2025-05-23 15:05:00,279.61,279.98,279.54,279.79,28682.0,279.1625,279.5319,279.0926,279.3422,28682.0
2025-05-23 15:10:00,279.76,280.12,279.73,280.01,28577.0,279.3122,279.6717,279.2823,279.5618,28577.0
2025-05-23 15:15:00,279.99,279.99,271.89,272.59,944931.0,279.5419,279.5419,271.4548,272.1537,944931.0
2025-05-23 15:20:00,272.71,275.29,272.57,274.41,301284.0,272.2735,274.8494,272.1337,273.9708,301284.0
2025-05-23 15:25:00,274.4,274.65,273.81,274.1,161251.0,273.9608,274.2104,273.3718,273.6613,161251.0
2025-05-23 15:30:00,274.1,274.7,273.14,273.51,160721.0,273.6613,274.2603,272.7028,273.0722,160721.0
2025-05-23 15:35:00,273.58,273.71,272.86,273.23,123215.0,273.1421,273.2719,272.4233,272.7927,123215.0
2025-05-23 15:40:00,273.21,273.55,272.85,273.23,139804.0,272.7727,273.1122,272.4133,272.7927,139804.0
2025-05-23 15:45:00,273.21,273.35,272.0,272.46,205027.0,272.7727,272.9125,271.5647,272.0239,205027.0
2025-05-23 15:50:00,272.53,272.62,271.65,272.06,281676.0,272.0938,272.1837,271.2152,271.6246,281676.0
2025-05-23 15:55:00,272.05,273.44,271.84,273.14,573936.0,271.6146,273.0024,271.4049,272.7028,573936.0
2025-05-27 09:30:00,273.17,274.5,272.75,272.99,468227.0,272.7328,274.0607,272.3135,272.5531,468227.0
2025-05-27 09:35:00,272.99,272.99,270.29,271.21,341724.0,272.5531,272.5531,269.8574,270.7759,341724.0
2025-05-27 09:40:00,271.31,271.8,270.62,271.53,221400.0,270.8758,271.365,270.1869,271.0954,221400.0
2025-05-27 09:45:00,271.58,273.8,271.49,273.51,136345.0,271.1453,273.3618,271.0555,273.0722,136345.0
2025-05-27 09:50:00,273.52,274.63,273.16,274.58,159991.0,273.0822,274.1904,272.7228,274.1405,159991.0
2025-05-27 09:55:00,274.63,275.06,274.3,274.56,119921.0,274.1904,274.6198,273.861,274.1206,119921.0
2025-05-27 10:00:00,274.56,275.91,274.55,275.22,104214.0,274.1206,275.4684,274.1106,274.7795,104214.0
2025-05-27 10:05:00,275.28,275.33,274.3,275.18,174894.0,274.8394,274.8893,273.861,274.7396,174894.0
2025-05-27 10:10:00,275.19,275.28,274.74,274.92,122247.0,274.7496,274.8394,274.3003,274.48,122247.0
2025-05-27 10:15:00,274.97,275.43,274.95,275.31,62156.0,274.5299,274.9892,274.5099,274.8694,62156.0
2025-05-27 10:20:00,275.24,275.4,274.64,274.82,52215.0,274.7995,274.9592,274.2004,274.3801,52215.0
2025-05-27 10:25:00,274.82,275.09,274.53,275.06,47923.0,274.3801,274.6497,274.0906,274.6198,47923.0
2025-05-27 10:30:00,275.11,275.94,275.06,275.94,60563.0,274.6697,275.4984,274.6198,275.4984,60563.0
2025-05-27 10:35:00,275.94,276.42,275.86,276.42,94441.0,275.4984,275.9776,275.4185,275.9776,94441.0
2025-05-27 10:40:00,276.38,276.4,275.64,275.9,60821.0,275.9376,275.9576,275.1988,275.4584,60821.0
2025-05-27 10:45:00,275.94,275.94,275.28,275.44,76870.0,275.4984,275.4984,274.8394,274.9992,76870.0
2025-05-27 10:50:00,275.48,275.77,275.42,275.59,62860.0,275.0391,275.3286,274.9792,275.1489,62860.0
2025-05-27 10:55:00,275.56,275.76,275.2,275.46,67886.0,275.119,275.3186,274.7595,275.0191,67886.0
2025-05-27 11:00:00,275.51,275.62,275.37,275.4,42138.0,275.069,275.1789,274.9293,274.9592,42138.0
2025-05-27 11:05:00,275.36,275.37,274.78,274.88,106142.0,274.9193,274.9293,274.3402,274.44,106142.0
2025-05-27 11:10:00,274.82,275.52,274.82,275.48,72391.0,274.3801,275.079,274.3801,275.0391,72391.0
2025-05-27 11:15:00,275.45,275.56,275.28,275.49,73132.0,275.0091,275.119,274.8394,275.0491,73132.0
2025-05-27 11:20:00,275.5,275.58,275.12,275.55,68775.0,275.0591,275.1389,274.6797,275.109,68775.0
2025-05-27 11:25:00,275.55,275.63,275.36,275.42,50417.0,275.109,275.1888,274.9193,274.9792,50417.0
2025-05-27 11:30:00,275.41,276.12,275.29,275.69,63981.0,274.9692,275.6781,274.8494,275.2488,63981.0
2025-05-27 11:35:00,275.69,276.02,275.4,275.96,201911.0,275.2488,275.5782,274.9592,275.5183,201911.0
2025-05-27 11:40:00,275.91,276.2,275.74,276.14,99450.0,275.4684,275.7579,275.2987,275.698,99450.0
2025-05-27 11:45:00,276.15,276.31,276.0,276.27,32174.0,275.708,275.8678,275.5583,275.8278,32174.0
2025-05-27 11:50:00,276.26,276.3,275.85,276.01,41746.0,275.8178,275.8578,275.4085,275.5682,41746.0
2025-05-27 11:55:00,276.01,276.25,275.9,275.97,52122.0,275.5682,275.8079,275.4584,275.5283,52122.0
2025-05-27 12:00:00,275.97,276.13,275.88,276.06,22548.0,275.5283,275.688,275.4384,275.6182,22548.0
2025-05-27 12:05:00,276.11,276.42,275.94,276.35,19584.0,275.6681,275.9776,275.4984,275.9077,19584.0
2025-05-27 12:10:00,276.36,276.47,276.29,276.42,18859.0,275.9177,276.0275,275.8478,275.9776,18859.0
2025-05-27 12:15:00,276.43,276.66,276.17,276.64,31894.0,275.9876,276.2172,275.728,276.1972,31894.0
2025-05-27 12:20:00,276.61,276.85,276.55,276.81,26170.0,276.1673,276.4069,276.1074,276.367,26170.0
2025-05-27 12:25:00,276.81,276.85,276.47,276.53,20753.0,276.367,276.4069,276.0275,276.0874,20753.0
2025-05-27 12:30:00,276.53,276.69,276.5,276.61,20612.0,276.0874,276.2472,276.0575,276.1673,20612.0
2025-05-27 12:35:00,276.61,277.21,276.58,277.17,42924.0,276.1673,276.7663,276.1373,276.7264,42924.0
2025-05-27 12:40:00,277.14,277.48,277.1,277.41,21398.0,276.6964,277.0359,276.6565,276.966,21398.0
2025-05-27 12:45:00,277.47,277.55,277.16,277.52,40011.0,277.0259,277.1058,276.7164,277.0758,40011.0
2025-05-27 12:50:00,277.5,277.66,277.3,277.43,110571.0,277.0559,277.2156,276.8562,276.986,110571.0
2025-05-27 12:55:00,277.49,277.56,277.24,277.44,31554.0,277.0459,277.1158,276.7963,276.996,31554.0
2025-05-27 13:00:00,277.44,277.97,277.38,277.94,38224.0,276.996,277.5251,276.936,277.4952,38224.0
2025-05-27 13:05:00,277.92,278.11,277.64,277.71,83270.0,277.4752,277.6649,277.1956,277.2655,83270.0
2025-05-27 13:10:00,277.69,277.93,277.45,277.75,45066.0,277.2456,277.4852,277.0059,277.3055,45066.0
2025-05-27 13:15:00,277.75,278.03,277.73,277.96,32351.0,277.3055,277.585,277.2855,277.5151,32351.0
2025-05-27 13:20:00,277.92,278.25,277.84,278.16,37398.0,277.4752,277.8047,277.3953,277.7148,37398.0
2025-05-27 13:25:00,278.14,278.33,277.83,277.92,32913.0,277.6948,277.8845,277.3853,277.4752,32913.0
2025-05-27 13:30:00,277.92,277.97,277.74,277.91,27376.0,277.4752,277.5251,277.2955,277.4652,27376.0
2025-05-27 13:35:00,277.87,277.96,277.54,277.65,23216.0,277.4253,277.5151,277.0958,277.2056,23216.0
2025-05-27 13:40:00,277.56,277.85,277.55,277.75,27433.0,277.1158,277.4053,277.1058,277.3055,27433.0
2025-05-27 13:45:00,277.74,277.92,277.59,277.76,16923.0,277.2955,277.4752,277.1457,277.3154,16923.0
2025-05-27 13:50:00,277.83,278.21,277.71,278.21,20720.0,277.3853,277.7647,277.2655,277.7647,20720.0
2025-05-27 13:55:00,278.25,278.43,278.14,278.14,25998.0,277.8047,277.9844,277.6948,277.6948,25998.0
2025-05-27 14:00:00,278.22,278.27,278.08,278.12,15122.0,277.7747,277.8246,277.6349,277.6749,15122.0
2025-05-27 14:05:00,278.13,278.19,278.01,278.17,17646.0,277.6848,277.7448,277.565,277.7248,17646.0
2025-05-27 14:10:00,278.17,278.33,278.07,278.33,19185.0,277.7248,277.8845,277.6249,277.8845,19185.0
2025-05-27 14:15:00,278.33,278.58,278.21,278.21,32009.0,277.8845,278.1341,277.7647,277.7647,32009.0
2025-05-27 14:20:00,278.24,278.24,277.87,277.93,39579.0,277.7947,277.7947,277.4253,277.4852,39579.0
2025-05-27 14:25:00,277.85,277.86,277.56,277.61,26841.0,277.4053,277.4153,277.1158,277.1657,26841.0
2025-05-27 14:30:00,277.61,277.9,277.57,277.68,24028.0,277.1657,277.4552,277.1257,277.2356,24028.0
2025-05-27 14:35:00,277.68,277.79,277.62,277.74,21039.0,277.2356,277.3454,277.1757,277.2955,21039.0
2025-05-27 14:40:00,277.76,277.86,277.64,277.72,16133.0,277.3154,277.4153,277.1956,277.2755,16133.0
2025-05-27 14:45:00,277.74,277.78,277.45,277.75,27829.0,277.2955,277.3354,277.0059,277.3055,27829.0
2025-05-27 14:50:00,277.73,278.03,277.73,277.96,37614.0,277.2855,277.585,277.2855,277.5151,37614.0
2025-05-27 14:55:00,277.96,278.01,277.63,277.66,69933.0,277.5151,277.565,277.1856,277.2156,69933.0
2025-05-27 15:00:00,277.64,277.86,277.58,277.83,42167.0,277.1956,277.4153,277.1357,277.3853,42167.0
2025-05-27 15:05:00,277.83,278.04,277.83,278.0,45378.0,277.3853,277.595,277.3853,277.5551,45378.0
2025-05-27 15:10:00,277.98,278.03,277.54,277.65,43234.0,277.5351,277.585,277.0958,277.2056,43234.0
2025-05-27 15:15:00,277.62,277.71,277.47,277.51,56413.0,277.1757,277.2655,277.0259,277.0658,56413.0
2025-05-27 15:20:00,277.51,277.52,277.09,277.37,63199.0,277.0658,277.0758,276.6465,276.9261,63199.0
2025-05-27 15:25:00,277.34,277.5,277.05,277.37,37456.0,276.8961,277.0559,276.6066,276.9261,37456.0
2025-05-27 15:30:00,277.37,277.43,276.55,276.94,112995.0,276.9261,276.986,276.1074,276.4968,112995.0
2025-05-27 15:35:00,276.99,277.03,276.52,276.77,89008.0,276.5467,276.5866,276.0774,276.327,89008.0
2025-05-27 15:40:00,276.67,276.77,276.16,276.16,45670.0,276.2272,276.327,275.718,275.718,45670.0
2025-05-27 15:45:00,276.18,276.68,276.05,276.55,55152.0,275.738,276.2372,275.6082,276.1074,55152.0
2025-05-27 15:50:00,276.55,276.88,276.26,276.69,174226.0,276.1074,276.4368,275.8178,276.2472,174226.0
2025-05-27 15:55:00,276.74,277.25,276.57,277.24,370701.0,276.2971,276.8063,276.1273,276.7963,370701.0
2025-05-28 09:30:00,277.71,278.06,275.82,278.0,279542.0,277.2655,277.615,275.3785,277.5551,279542.0
2025-05-28 09:35:00,278.04,278.44,277.35,278.34,140000.0,277.595,277.9944,276.9061,277.8945,140000.0
2025-05-28 09:40:00,278.36,278.8,278.36,278.62,94022.0,277.9145,278.3538,277.9145,278.1741,94022.0
2025-05-28 09:45:00,278.62,278.81,277.21,277.28,90224.0,278.1741,278.3638,276.7663,276.8362,90224.0
2025-05-28 09:50:00,277.27,277.75,276.87,277.09,115614.0,276.8262,277.3055,276.4269,276.6465,115614.0
2025-05-28 09:55:00,277.09,277.21,276.49,276.99,60075.0,276.6465,276.7663,276.0475,276.5467,60075.0
2025-05-28 10:00:00,276.99,277.54,276.43,276.54,44009.0,276.5467,277.0958,275.9876,276.0974,44009.0
2025-05-28 10:05:00,276.57,276.81,275.92,276.03,61112.0,276.1273,276.367,275.4784,275.5882,61112.0
2025-05-28 10:10:00,276.04,276.28,275.65,275.81,73071.0,275.5982,275.8378,275.2088,275.3686,73071.0
2025-05-28 10:15:00,275.81,275.91,275.45,275.49,56151.0,275.3686,275.4684,275.0091,275.0491,56151.0
2025-05-28 10:20:00,275.46,275.53,275.11,275.28,57701.0,275.0191,275.089,274.6697,274.8394,57701.0
2025-05-28 10:25:00,275.26,275.46,274.93,274.97,73770.0,274.8194,275.0191,274.49,274.5299,73770.0
2025-05-28 10:30:00,275.01,275.06,274.44,274.5,52941.0,274.5698,274.6198,274.0008,274.0607,52941.0
2025-05-28 10:35:00,274.51,274.57,273.72,273.72,68034.0,274.0706,274.1305,273.2819,273.2819,68034.0
2025-05-28 10:40:00,273.78,274.02,273.69,273.8,79677.0,273.3418,273.5814,273.252,273.3618,79677.0
2025-05-28 10:45:00,273.81,274.2,273.58,274.01,127031.0,273.3718,273.7611,273.1421,273.5714,127031.0
2025-05-28 10:50:00,274.02,274.1,273.67,273.95,76886.0,273.5814,273.6613,273.232,273.5115,76886.0
2025-05-28 10:55:00,273.95,274.72,273.91,274.71,41237.0,273.5115,274.2803,273.4716,274.2703,41237.0
2025-05-28 11:00:00,274.75,275.07,274.61,275.04,65143.0,274.3103,274.6297,274.1705,274.5998,65143.0
2025-05-28 11:05:00,275.04,275.04,274.63,274.79,28956.0,274.5998,274.5998,274.1904,274.3502,28956.0
2025-05-28 11:10:00,274.8,275.02,274.6,274.96,43771.0,274.3602,274.5798,274.1605,274.5199,43771.0
2025-05-28 11:15:00,274.92,275.34,274.92,275.14,91241.0,274.48,274.8993,274.48,274.6996,91241.0
2025-05-28 11:20:00,275.14,275.49,274.97,275.18,86968.0,274.6996,275.0491,274.5299,274.7396,86968.0
2025-05-28 11:25:00,275.17,275.36,275.01,275.01,41506.0,274.7296,274.9193,274.5698,274.5698,41506.0
2025-05-28 11:30:00,275.02,275.18,274.82,274.88,40357.0,274.5798,274.7396,274.3801,274.44,40357.0
2025-05-28 11:35:00,274.93,275.2,274.85,275.08,53391.0,274.49,274.7595,274.4101,274.6397,53391.0
2025-05-28 11:40:00,275.06,275.28,274.92,275.02,22570.0,274.6198,274.8394,274.48,274.5798,22570.0
2025-05-28 11:45:00,275.03,275.35,275.03,275.26,25856.0,274.5898,274.9093,274.5898,274.8194,25856.0
2025-05-28 11:50:00,275.32,275.44,275.12,275.26,19656.0,274.8793,274.9992,274.6797,274.8194,19656.0
2025-05-28 11:55:00,275.31,275.44,275.04,275.13,21375.0,274.8694,274.9992,274.5998,274.6896,21375.0
2025-05-28 12:00:00,275.2,276.03,275.2,275.8,65537.0,274.7595,275.5882,274.7595,275.3586,65537.0
2025-05-28 12:05:00,275.97,276.18,275.71,275.73,36160.0,275.5283,275.738,275.2687,275.2887,36160.0
2025-05-28 12:10:00,275.8,275.89,275.58,275.67,37641.0,275.3586,275.4484,275.1389,275.2288,37641.0
2025-05-28 12:15:00,275.8,275.99,275.7,275.89,65759.0,275.3586,275.5483,275.2587,275.4484,65759.0
2025-05-28 12:20:00,275.88,275.99,275.73,275.94,22293.0,275.4384,275.5483,275.2887,275.4984,22293.0
2025-05-28 12:25:00,275.96,276.43,275.87,276.3,28171.0,275.5183,275.9876,275.4285,275.8578,28171.0
2025-05-28 12:30:00,276.36,276.36,275.7,275.87,51535.0,275.9177,275.9177,275.2587,275.4285,51535.0
2025-05-28 12:35:00,275.83,276.11,275.8,276.11,28786.0,275.3885,275.6681,275.3586,275.6681,28786.0
2025-05-28 12:40:00,276.07,276.12,275.65,275.71,42656.0,275.6281,275.6781,275.2088,275.2687,42656.0
2025-05-28 12:45:00,275.66,275.76,275.49,275.55,35752.0,275.2188,275.3186,275.0491,275.109,35752.0
2025-05-28 12:50:00,275.55,275.61,275.14,275.21,32735.0,275.109,275.1689,274.6996,274.7695,32735.0
2025-05-28 12:55:00,275.25,275.39,275.16,275.37,32362.0,274.8095,274.9492,274.7196,274.9293,32362.0
2025-05-28 13:00:00,275.38,275.66,275.31,275.58,36626.0,274.9392,275.2188,274.8694,275.1389,36626.0
2025-05-28 13:05:00,275.58,275.74,275.52,275.56,31990.0,275.1389,275.2987,275.079,275.119,31990.0
2025-05-28 13:10:00,275.56,275.72,275.45,275.72,37103.0,275.119,275.2787,275.0091,275.2787,37103.0
2025-05-28 13:15:00,275.71,275.72,275.42,275.49,65602.0,275.2687,275.2787,274.9792,275.0491,65602.0
2025-05-28 13:20:00,275.49,275.57,275.25,275.28,41154.0,275.0491,275.1289,274.8095,274.8394,41154.0
2025-05-28 13:25:00,275.26,275.39,275.2,275.25,34083.0,274.8194,274.9492,274.7595,274.8095,34083.0
2025-05-28 13:30:00,275.27,275.28,274.95,274.99,34024.0,274.8294,274.8394,274.5099,274.5499,34024.0
2025-05-28 13:35:00,274.97,275.06,274.91,274.91,31476.0,274.5299,274.6198,274.47,274.47,31476.0
2025-05-28 13:40:00,274.91,274.93,274.57,274.64,71687.0,274.47,274.49,274.1305,274.2004,71687.0
2025-05-28 13:45:00,274.63,274.73,274.4,274.41,48733.0,274.1904,274.2903,273.9608,273.9708,48733.0
2025-05-28 13:50:00,274.42,274.87,274.38,274.86,36905.0,273.9808,274.4301,273.9409,274.4201,36905.0
2025-05-28 13:55:00,274.81,274.97,274.55,274.55,39878.0,274.3702,274.5299,274.1106,274.1106,39878.0
2025-05-28 14:00:00,274.55,275.34,274.5,275.26,42092.0,274.1106,274.8993,274.0607,274.8194,42092.0
2025-05-28 14:05:00,275.34,275.57,275.11,275.2,52156.0,274.8993,275.1289,274.6697,274.7595,52156.0
2025-05-28 14:10:00,275.2,275.2,274.95,275.2,53222.0,274.7595,274.7595,274.5099,274.7595,53222.0
2025-05-28 14:15:00,275.18,275.19,274.81,274.81,79126.0,274.7396,274.7496,274.3702,274.3702,79126.0
2025-05-28 14:20:00,274.82,275.1,274.71,274.83,66850.0,274.3801,274.6597,274.2703,274.3901,66850.0
2025-05-28 14:25:00,274.84,275.11,274.81,275.06,73869.0,274.4001,274.6697,274.3702,274.6198,73869.0
2025-05-28 14:30:00,275.06,275.11,274.92,274.98,36283.0,274.6198,274.6697,274.48,274.5399,36283.0
2025-05-28 14:35:00,274.96,275.11,274.78,274.86,59977.0,274.5199,274.6697,274.3402,274.4201,59977.0
2025-05-28 14:40:00,274.83,274.94,274.7,274.78,69887.0,274.3901,274.5,274.2603,274.3402,69887.0
2025-05-28 14:45:00,274.75,275.01,274.75,274.86,44098.0,274.3103,274.5698,274.3103,274.4201,44098.0
2025-05-28 14:50:00,274.86,274.9,273.98,274.69,76723.0,274.4201,274.46,273.5415,274.2504,76723.0
2025-05-28 14:55:00,274.73,275.12,274.66,275.06,68348.0,274.2903,274.6797,274.2204,274.6198,68348.0
2025-05-28 15:00:00,275.03,275.13,275.0,275.05,60169.0,274.5898,274.6896,274.5599,274.6098,60169.0
2025-05-28 15:05:00,275.05,275.22,275.0,275.15,80744.0,274.6098,274.7795,274.5599,274.7096,80744.0
2025-05-28 15:10:00,275.16,275.46,274.95,275.29,72760.0,274.7196,275.0191,274.5099,274.8494,72760.0
2025-05-28 15:15:00,275.3,275.37,274.94,275.22,67384.0,274.8594,274.9293,274.5,274.7795,67384.0
2025-05-28 15:20:00,275.25,275.33,274.83,274.85,136223.0,274.8095,274.8893,274.3901,274.4101,136223.0
2025-05-28 15:25:00,274.8,275.02,274.69,274.91,183083.0,274.3602,274.5798,274.2504,274.47,183083.0
2025-05-28 15:30:00,274.98,275.04,274.82,274.89,115886.0,274.5399,274.5998,274.3801,274.45,115886.0
2025-05-28 15:35:00,274.88,275.02,274.51,274.68,154436.0,274.44,274.5798,274.0706,274.2404,154436.0
2025-05-28 15:40:00,274.69,274.97,274.56,274.92,106665.0,274.2504,274.5299,274.1206,274.48,106665.0
2025-05-28 15:45:00,274.92,275.05,274.63,274.86,89975.0,274.48,274.6098,274.1904,274.4201,89975.0
2025-05-28 15:50:00,274.82,274.83,274.07,274.26,173398.0,274.3801,274.3901,273.6313,273.821,173398.0
2025-05-28 15:55:00,274.26,276.54,274.07,276.37,696745.0,273.821,276.0974,273.6313,275.9277,696745.0
2025-05-29 09:30:00,263.59,266.5,254.5,260.46,1898792.0,263.1681,266.0735,254.0927,260.0431,1898792.0
2025-05-29 09:35:00,260.16,260.6,258.18,258.69,802855.0,259.7436,260.1829,257.7668,258.276,802855.0
2025-05-29 09:40:00,258.69,260.57,258.37,259.78,446409.0,258.276,260.153,257.9565,259.3642,446409.0
2025-05-29 09:45:00,259.85,261.77,259.4,260.14,602483.0,259.4341,261.351,258.9848,259.7236,602483.0
2025-05-29 09:50:00,259.92,261.46,259.63,260.56,431357.0,259.504,261.0415,259.2145,260.143,431357.0
2025-05-29 09:55:00,260.7,260.76,257.89,258.76,465242.0,260.2827,260.3426,257.4772,258.3459,465242.0
2025-05-29 10:00:00,258.75,259.03,257.55,257.77,357036.0,258.3359,258.6154,257.1378,257.3574,357036.0
2025-05-29 10:05:00,257.77,257.82,255.6,256.0,494386.0,257.3574,257.4074,255.1909,255.5903,494386.0
2025-05-29 10:10:00,256.0,256.95,254.75,256.75,507957.0,255.5903,256.5387,254.3423,256.3391,507957.0
2025-05-29 10:15:00,256.79,257.64,256.74,257.19,276154.0,256.379,257.2276,256.3291,256.7784,276154.0
2025-05-29 10:20:00,257.15,257.75,256.68,257.18,256316.0,256.7384,257.3375,256.2692,256.7684,256316.0
2025-05-29 10:25:00,257.26,258.37,257.1,257.25,286359.0,256.8483,257.9565,256.6885,256.8383,286359.0
2025-05-29 10:30:00,257.16,259.55,256.8,258.94,272341.0,256.7484,259.1346,256.389,258.5256,272341.0
2025-05-29 10:35:00,259.03,260.25,259.02,259.89,281121.0,258.6154,259.8335,258.6054,259.474,281121.0
2025-05-29 10:40:00,259.92,260.06,259.14,259.59,169102.0,259.504,259.6438,258.7252,259.1745,169102.0
2025-05-29 10:45:00,259.59,259.68,258.59,259.03,120545.0,259.1745,259.2644,258.1761,258.6154,120545.0
2025-05-29 10:50:00,259.03,260.01,258.86,259.67,138622.0,258.6154,259.5938,258.4457,259.2544,138622.0
2025-05-29 10:55:00,259.67,259.67,258.4,258.98,144571.0,259.2544,259.2544,257.9864,258.5655,144571.0
2025-05-29 11:00:00,259.0,259.2,257.87,258.05,200299.0,258.5855,258.7851,257.4573,257.637,200299.0
2025-05-29 11:05:00,257.9,258.55,257.78,258.47,118167.0,257.4872,258.1362,257.3674,258.0563,118167.0
2025-05-29 11:10:00,258.47,258.71,257.87,257.98,84999.0,258.0563,258.2959,257.4573,257.5671,84999.0
2025-05-29 11:15:00,258.01,258.39,257.44,257.48,120866.0,257.5971,257.9764,257.028,257.0679,120866.0
2025-05-29 11:20:00,257.57,258.4,257.25,258.35,247306.0,257.1578,257.9864,256.8383,257.9365,247306.0
2025-05-29 11:25:00,258.35,259.45,258.17,259.36,113067.0,257.9365,259.0347,257.7568,258.9449,113067.0
2025-05-29 11:30:00,259.36,259.77,259.15,259.56,156023.0,258.9449,259.3542,258.7352,259.1446,156023.0
2025-05-29 11:35:00,259.57,260.06,259.44,259.6,197012.0,259.1546,259.6438,259.0248,259.1845,197012.0
2025-05-29 11:40:00,259.6,260.65,259.37,260.28,247589.0,259.1845,260.2328,258.9549,259.8634,247589.0
2025-05-29 11:45:00,260.39,260.39,259.34,259.47,151639.0,259.9732,259.9732,258.9249,259.0547,151639.0
2025-05-29 11:50:00,259.43,260.73,259.42,260.56,200364.0,259.0148,260.3127,259.0048,260.143,200364.0
2025-05-29 11:55:00,260.63,260.64,258.05,258.28,131376.0,260.2129,260.2228,257.637,257.8666,131376.0
2025-05-29 12:00:00,258.27,258.28,257.46,258.14,157456.0,257.8566,257.8666,257.0479,257.7268,157456.0
2025-05-29 12:05:00,258.11,259.21,258.11,258.84,146542.0,257.6969,258.7951,257.6969,258.4257,146542.0
2025-05-29 12:10:00,258.68,259.66,258.55,259.27,92847.0,258.266,259.2444,258.1362,258.855,92847.0
2025-05-29 12:15:00,259.18,259.57,258.98,259.37,69762.0,258.7652,259.1546,258.5655,258.9549,69762.0
2025-05-29 12:20:00,259.25,259.92,259.14,259.84,62472.0,258.8351,259.504,258.7252,259.4241,62472.0
2025-05-29 12:25:00,259.75,262.01,259.75,260.44,253825.0,259.3343,261.5906,259.3343,260.0232,253825.0
2025-05-29 12:30:00,260.51,260.61,259.94,260.25,111555.0,260.093,260.1929,259.524,259.8335,111555.0
2025-05-29 12:35:00,260.2,260.69,260.02,260.06,135801.0,259.7835,260.2728,259.6038,259.6438,135801.0
2025-05-29 12:40:00,260.06,260.5,260.01,260.44,107154.0,259.6438,260.0831,259.5938,260.0232,107154.0
2025-05-29 12:45:00,260.37,261.09,260.31,260.82,76454.0,259.9533,260.6721,259.8934,260.4026,76454.0
2025-05-29 12:50:00,260.83,261.5,260.23,261.13,83010.0,260.4125,261.0815,259.8135,260.7121,83010.0
2025-05-29 12:55:00,260.99,261.15,260.67,260.91,140763.0,260.5723,260.732,260.2528,260.4924,140763.0
2025-05-29 13:00:00,260.9,261.68,260.9,261.15,83887.0,260.4824,261.2612,260.4824,260.732,83887.0
2025-05-29 13:05:00,261.17,261.48,260.7,260.81,122368.0,260.752,261.0615,260.2827,260.3926,122368.0
2025-05-29 13:10:00,260.81,261.49,260.71,261.0,81431.0,260.3926,261.0715,260.2927,260.5823,81431.0
2025-05-29 13:15:00,261.14,261.21,260.64,261.04,85674.0,260.722,260.7919,260.2228,260.6222,85674.0
2025-05-29 13:20:00,261.08,261.58,260.97,261.15,95604.0,260.6621,261.1613,260.5523,260.732,95604.0
2025-05-29 13:25:00,261.23,261.45,260.76,261.0,88701.0,260.8119,261.0315,260.3426,260.5823,88701.0
2025-05-29 13:30:00,261.14,262.14,260.96,261.95,93745.0,260.722,261.7204,260.5423,261.5307,93745.0
2025-05-29 13:35:00,261.87,263.21,261.86,263.08,127568.0,261.4509,262.7887,261.4409,262.6589,127568.0
2025-05-29 13:40:00,263.11,263.28,262.74,262.91,159680.0,262.6889,262.8586,262.3195,262.4892,159680.0
2025-05-29 13:45:00,262.88,262.95,261.79,261.89,154112.0,262.4593,262.5291,261.371,261.4708,154112.0
2025-05-29 13:50:00,261.91,261.94,260.79,261.15,93537.0,261.4908,261.5208,260.3726,260.732,93537.0
2025-05-29 13:55:00,261.22,261.32,260.91,261.06,49767.0,260.8019,260.9018,260.4924,260.6422,49767.0
2025-05-29 14:00:00,261.11,261.48,260.96,261.48,63922.0,260.6921,261.0615,260.5423,261.0615,63922.0
2025-05-29 14:05:00,261.49,262.02,261.45,261.97,81605.0,261.0715,261.6006,261.0315,261.5507,81605.0
2025-05-29 14:10:00,261.99,262.59,261.92,262.5,107511.0,261.5707,262.1697,261.5008,262.0799,107511.0
2025-05-29 14:15:00,262.49,262.62,261.82,261.9,159041.0,262.0699,262.1997,261.401,261.4808,159041.0
2025-05-29 14:20:00,261.9,262.8,261.82,262.78,109356.0,261.4808,262.3794,261.401,262.3594,109356.0
2025-05-29 14:25:00,262.78,263.17,262.69,262.81,196497.0,262.3594,262.7488,262.2696,262.3894,196497.0
2025-05-29 14:30:00,262.81,263.76,262.81,263.43,164720.0,262.3894,263.3378,262.3894,263.0084,164720.0
2025-05-29 14:35:00,263.43,263.71,263.24,263.55,88090.0,263.0084,263.2879,262.8187,263.1282,88090.0
2025-05-29 14:40:00,263.6,264.09,263.51,264.0,147823.0,263.1781,263.6673,263.0882,263.5775,147823.0
2025-05-29 14:45:00,264.0,264.71,263.94,264.67,381904.0,263.5775,264.2863,263.5176,264.2464,381904.0
2025-05-29 14:50:00,264.69,265.54,264.42,265.53,230831.0,264.2664,265.115,263.9968,265.105,230831.0
2025-05-29 14:55:00,265.53,266.32,265.47,266.22,480520.0,265.105,265.8938,265.0451,265.7939,480520.0
2025-05-29 15:00:00,266.23,266.82,266.04,266.55,207973.0,265.8039,266.393,265.6142,266.1234,207973.0
2025-05-29 15:05:00,266.59,266.76,265.56,265.92,286962.0,266.1633,266.333,265.135,265.4944,286962.0
2025-05-29 15:10:00,265.92,266.27,264.46,264.55,233451.0,265.4944,265.8438,264.0367,264.1266,233451.0
2025-05-29 15:15:00,264.54,265.56,264.4,265.49,151903.0,264.1166,265.135,263.9768,265.0651,151903.0
2025-05-29 15:20:00,265.49,265.79,265.17,265.5,118201.0,265.0651,265.3646,264.7456,265.0751,118201.0
2025-05-29 15:25:00,265.49,265.79,264.83,265.16,102625.0,265.0651,265.3646,264.4061,264.7356,102625.0
2025-05-29 15:30:00,265.16,266.28,265.15,265.74,159502.0,264.7356,265.8538,264.7256,265.3147,159502.0
2025-05-29 15:35:00,265.75,266.55,265.7,266.24,183408.0,265.3247,266.1234,265.2747,265.8139,183408.0
2025-05-29 15:40:00,266.25,266.84,266.11,266.67,352549.0,265.8239,266.4129,265.6841,266.2432,352549.0
2025-05-29 15:45:00,266.68,267.79,266.68,267.16,444278.0,266.2532,267.3614,266.2532,266.7324,444278.0
2025-05-29 15:50:00,267.25,267.62,266.27,266.27,248248.0,266.8223,267.1917,265.8438,265.8438,248248.0
2025-05-29 15:55:00,266.45,267.6,266.27,266.93,686776.0,266.0235,267.1717,265.8438,266.5028,686776.0
2025-05-30 09:30:00,268.08,269.74,266.52,266.68,390908.0,267.6509,269.3083,266.0934,266.2532,390908.0
2025-05-30 09:35:00,266.8,267.14,265.79,265.9,132314.0,266.373,266.7124,265.3646,265.4744,132314.0
2025-05-30 09:40:00,265.89,265.96,264.91,265.32,137468.0,265.4644,265.5343,264.486,264.8954,137468.0
2025-05-30 09:45:00,265.29,265.98,264.82,265.11,158208.0,264.8654,265.5543,264.3962,264.6857,158208.0
2025-05-30 09:50:00,265.11,265.63,265.0,265.1,61900.0,264.6857,265.2049,264.5759,264.6757,61900.0
2025-05-30 09:55:00,265.18,265.45,264.71,264.88,58934.0,264.7556,265.0251,264.2863,264.4561,58934.0
2025-05-30 10:00:00,264.99,265.21,264.37,264.55,72178.0,264.5659,264.7855,263.9469,264.1266,72178.0
2025-05-30 10:05:00,264.54,264.73,263.81,264.25,115665.0,264.1166,264.3063,263.3878,263.8271,115665.0
2025-05-30 10:10:00,264.28,265.29,264.09,265.21,87371.0,263.857,264.8654,263.6673,264.7855,87371.0
2025-05-30 10:15:00,265.23,265.55,264.2,264.38,90419.0,264.8055,265.125,263.7771,263.9569,90419.0
2025-05-30 10:20:00,264.49,264.78,264.04,264.54,46326.0,264.0667,264.3562,263.6174,264.1166,46326.0
2025-05-30 10:25:00,264.5,264.79,263.77,264.48,81620.0,264.0767,264.3662,263.3478,264.0567,81620.0
2025-05-30 10:30:00,264.38,264.81,263.79,263.94,58325.0,263.9569,264.3862,263.3678,263.5176,58325.0
2025-05-30 10:35:00,263.96,264.01,263.14,263.62,103621.0,263.5375,263.5874,262.7188,263.1981,103621.0
2025-05-30 10:40:00,263.67,263.82,262.76,262.8,87189.0,263.248,263.3978,262.3394,262.3794,87189.0
2025-05-30 10:45:00,262.8,263.34,262.6,263.26,78708.0,262.3794,262.9185,262.1797,262.8386,78708.0
2025-05-30 10:50:00,263.24,263.26,262.13,262.28,58180.0,262.8187,262.8386,261.7105,261.8602,58180.0
2025-05-30 10:55:00,262.25,262.8,262.23,262.74,88321.0,261.8303,262.3794,261.8103,262.3195,88321.0
2025-05-30 11:00:00,262.78,263.23,262.78,262.9,46328.0,262.3594,262.8087,262.3594,262.4792,46328.0
2025-05-30 11:05:00,262.9,263.26,262.77,262.96,42699.0,262.4792,262.8386,262.3494,262.5391,42699.0
2025-05-30 11:10:00,262.91,263.58,262.7,263.58,55590.0,262.4892,263.1581,262.2795,263.1581,55590.0
2025-05-30 11:15:00,263.55,263.86,263.48,263.71,45829.0,263.1282,263.4377,263.0583,263.2879,45829.0
2025-05-30 11:20:00,263.86,263.96,263.43,263.59,36370.0,263.4377,263.5375,263.0084,263.1681,36370.0
2025-05-30 11:25:00,263.63,264.45,263.52,264.19,59217.0,263.2081,264.0267,263.0982,263.7672,59217.0
2025-05-30 11:30:00,264.15,264.5,263.43,263.69,55422.0,263.7272,264.0767,263.0084,263.268,55422.0
2025-05-30 11:35:00,263.66,264.48,263.66,264.42,65403.0,263.238,264.0567,263.238,263.9968,65403.0
2025-05-30 11:40:00,264.44,264.44,263.88,264.21,45925.0,264.0168,264.0168,263.4577,263.7871,45925.0
2025-05-30 11:45:00,264.21,264.3,263.65,264.3,46992.0,263.7871,263.877,263.228,263.877,46992.0
2025-05-30 11:50:00,264.27,264.42,264.01,264.25,26415.0,263.847,263.9968,263.5874,263.8271,26415.0
2025-05-30 11:55:00,264.25,264.33,263.47,263.55,85001.0,263.8271,263.9069,263.0483,263.1282,85001.0
2025-05-30 12:00:00,263.54,263.98,263.54,263.71,45316.0,263.1182,263.5575,263.1182,263.2879,45316.0
2025-05-30 12:05:00,263.71,263.98,263.32,263.36,38355.0,263.2879,263.5575,262.8986,262.9385,38355.0
2025-05-30 12:10:00,263.42,263.6,263.33,263.45,39338.0,262.9984,263.1781,262.9085,263.0283,39338.0
2025-05-30 12:15:00,263.4,263.58,262.93,263.03,44363.0,262.9784,263.1581,262.5092,262.609,44363.0
2025-05-30 12:20:00,262.96,263.18,262.76,262.91,43252.0,262.5391,262.7588,262.3394,262.4892,43252.0
2025-05-30 12:25:00,262.91,263.14,262.07,262.08,80224.0,262.4892,262.7188,261.6506,261.6605,80224.0
2025-05-30 12:30:00,262.22,262.24,261.46,261.93,93247.0,261.8003,261.8203,261.0415,261.5108,93247.0
2025-05-30 12:35:00,261.88,262.64,261.72,262.6,65197.0,261.4609,262.2196,261.3011,262.1797,65197.0
2025-05-30 12:40:00,262.6,262.71,262.2,262.3,29468.0,262.1797,262.2895,261.7803,261.8802,29468.0
2025-05-30 12:45:00,262.38,262.46,262.02,262.11,43523.0,261.9601,262.0399,261.6006,261.6905,43523.0
2025-05-30 12:50:00,262.13,262.14,261.74,261.81,40874.0,261.7105,261.7204,261.3211,261.391,40874.0
2025-05-30 12:55:00,261.75,261.95,261.66,261.81,42236.0,261.3311,261.5307,261.2412,261.391,42236.0
2025-05-30 13:00:00,261.9,262.23,261.86,262.16,40780.0,261.4808,261.8103,261.4409,261.7404,40780.0
2025-05-30 13:05:00,262.23,262.92,262.2,262.82,50731.0,261.8103,262.4992,261.7803,262.3994,50731.0
2025-05-30 13:10:00,262.86,262.92,262.46,262.72,46551.0,262.4393,262.4992,262.0399,262.2995,46551.0
2025-05-30 13:15:00,262.71,262.71,262.08,262.39,31680.0,262.2895,262.2895,261.6605,261.97,31680.0
2025-05-30 13:20:00,262.38,262.48,261.89,262.06,28695.0,261.9601,262.0599,261.4708,261.6406,28695.0
2025-05-30 13:25:00,262.06,262.15,261.88,262.06,34011.0,261.6406,261.7304,261.4609,261.6406,34011.0
2025-05-30 13:30:00,262.06,262.11,261.58,261.59,34018.0,261.6406,261.6905,261.1613,261.1713,34018.0
2025-05-30 13:35:00,261.65,261.94,261.6,261.8,26424.0,261.2312,261.5208,261.1813,261.381,26424.0
2025-05-30 13:40:00,261.78,261.89,261.44,261.44,49334.0,261.361,261.4708,261.0216,261.0216,49334.0
2025-05-30 13:45:00,261.46,262.01,261.3,261.89,32024.0,261.0415,261.5906,260.8818,261.4708,32024.0
2025-05-30 13:50:00,261.92,262.13,261.44,261.61,50861.0,261.5008,261.7105,261.0216,261.1913,50861.0
2025-05-30 13:55:00,261.59,261.6,260.7,260.8,72137.0,261.1713,261.1813,260.2827,260.3826,72137.0
2025-05-30 14:00:00,260.92,261.71,260.86,261.65,53134.0,260.5024,261.2911,260.4425,261.2312,53134.0
2025-05-30 14:05:00,261.68,262.13,261.61,262.1,63984.0,261.2612,261.7105,261.1913,261.6805,63984.0
2025-05-30 14:10:00,262.11,262.7,262.1,262.65,58722.0,261.6905,262.2795,261.6805,262.2296,58722.0
2025-05-30 14:15:00,262.66,263.42,262.54,263.31,51271.0,262.2396,262.9984,262.1198,262.8886,51271.0
2025-05-30 14:20:00,263.31,263.44,263.07,263.38,43079.0,262.8886,263.0184,262.649,262.9585,43079.0
2025-05-30 14:25:00,263.38,263.66,263.37,263.56,76433.0,262.9585,263.238,262.9485,263.1382,76433.0
2025-05-30 14:30:00,263.56,263.68,263.2,263.23,45784.0,263.1382,263.258,262.7787,262.8087,45784.0
2025-05-30 14:35:00,263.18,263.91,263.18,263.87,35115.0,262.7588,263.4876,262.7588,263.4477,35115.0
2025-05-30 14:40:00,263.9,264.14,263.69,263.69,26622.0,263.4776,263.7172,263.268,263.268,26622.0
2025-05-30 14:45:00,263.74,263.87,263.51,263.7,34056.0,263.3179,263.4477,263.0882,263.2779,34056.0
2025-05-30 14:50:00,263.7,263.97,263.67,263.78,23256.0,263.2779,263.5475,263.248,263.3578,23256.0
2025-05-30 14:55:00,263.78,263.97,263.58,263.91,24196.0,263.3578,263.5475,263.1581,263.4876,24196.0
2025-05-30 15:00:00,263.87,264.15,263.8,264.14,43029.0,263.4477,263.7272,263.3778,263.7172,43029.0
2025-05-30 15:05:00,264.16,264.25,263.77,263.88,36251.0,263.7372,263.8271,263.3478,263.4577,36251.0
2025-05-30 15:10:00,263.73,263.93,263.59,263.85,29673.0,263.3079,263.5076,263.1681,263.4277,29673.0
2025-05-30 15:15:00,263.85,264.44,263.74,264.4,58476.0,263.4277,264.0168,263.3179,263.9768,58476.0
2025-05-30 15:20:00,264.4,264.51,264.18,264.43,38106.0,263.9768,264.0866,263.7572,264.0068,38106.0
2025-05-30 15:25:00,264.44,264.88,264.4,264.78,59905.0,264.0168,264.4561,263.9768,264.3562,59905.0
2025-05-30 15:30:00,264.74,264.74,264.24,264.32,44696.0,264.3163,264.3163,263.8171,263.897,44696.0
2025-05-30 15:35:00,264.37,264.55,263.79,264.0,63957.0,263.9469,264.1266,263.3678,263.5775,63957.0
2025-05-30 15:40:00,264.0,264.0,263.36,263.44,81586.0,263.5775,263.5775,262.9385,263.0184,81586.0
2025-05-30 15:45:00,263.44,264.21,263.32,264.07,114197.0,263.0184,263.7871,262.8986,263.6474,114197.0
2025-05-30 15:50:00,264.04,264.66,264.04,264.5,118564.0,263.6174,264.2364,263.6174,264.0767,118564.0
2025-05-30 15:55:00,264.5,265.48,264.5,265.43,647741.0,264.0767,265.0551,264.0767,265.0052,647741.0
2025-06-02 09:30:00,263.11,263.79,262.0,263.19,244917.0,262.6889,263.3678,261.5807,262.7688,244917.0
2025-06-02 09:35:00,263.2,263.25,262.57,262.73,126292.0,262.7787,262.8287,262.1498,262.3095,126292.0
2025-06-02 09:40:00,262.66,262.67,261.86,262.0,117466.0,262.2396,262.2496,261.4409,261.5807,117466.0
2025-06-02 09:45:00,262.07,262.33,261.11,261.33,81427.0,261.6506,261.9101,260.6921,260.9117,81427.0
2025-06-02 09:50:00,261.33,261.33,259.9,260.08,87661.0,260.9117,260.9117,259.484,259.6637,87661.0
2025-06-02 09:55:00,260.16,260.84,259.81,259.81,89567.0,259.7436,260.4225,259.3942,259.3942,89567.0
2025-06-02 10:00:00,259.81,260.26,259.5,259.59,144025.0,259.3942,259.8434,259.0847,259.1745,144025.0
2025-06-02 10:05:00,259.52,259.98,259.38,259.7,83772.0,259.1046,259.5639,258.9649,259.2843,83772.0
2025-06-02 10:10:00,259.69,259.94,259.14,259.68,80269.0,259.2744,259.524,258.7252,259.2644,80269.0
2025-06-02 10:15:00,259.75,260.25,259.74,259.83,61411.0,259.3343,259.8335,259.3243,259.4141,61411.0
2025-06-02 10:20:00,259.75,260.69,259.7,260.52,49116.0,259.3343,260.2728,259.2843,260.103,49116.0
2025-06-02 10:25:00,260.53,261.21,260.53,261.13,48502.0,260.113,260.7919,260.113,260.7121,48502.0
2025-06-02 10:30:00,261.07,261.69,260.92,261.58,56264.0,260.6522,261.2712,260.5024,261.1613,56264.0
2025-06-02 10:35:00,261.65,261.81,261.28,261.4,45420.0,261.2312,261.391,260.8618,260.9816,45420.0
2025-06-02 10:40:00,261.4,261.45,260.97,261.4,36761.0,260.9816,261.0315,260.5523,260.9816,36761.0
2025-06-02 10:45:00,261.49,262.04,261.46,261.82,34010.0,261.0715,261.6206,261.0415,261.401,34010.0
2025-06-02 10:50:00,261.86,261.97,261.54,261.69,31595.0,261.4409,261.5507,261.1214,261.2712,31595.0
2025-06-02 10:55:00,261.61,262.02,261.44,261.98,43229.0,261.1913,261.6006,261.0216,261.5607,43229.0
2025-06-02 11:00:00,261.97,262.19,261.76,261.88,61261.0,261.5507,261.7704,261.341,261.4609,61261.0
2025-06-02 11:05:00,261.87,262.33,261.72,262.11,39277.0,261.4509,261.9101,261.3011,261.6905,39277.0
2025-06-02 11:10:00,262.06,262.63,262.04,262.51,68252.0,261.6406,262.2097,261.6206,262.0898,68252.0
2025-06-02 11:15:00,262.48,262.64,262.42,262.56,40216.0,262.0599,262.2196,262.0,262.1398,40216.0
2025-06-02 11:20:00,262.56,262.75,262.4,262.5,56935.0,262.1398,262.3295,261.98,262.0799,56935.0
2025-06-02 11:25:00,262.54,262.6,262.29,262.38,49207.0,262.1198,262.1797,261.8702,261.9601,49207.0
2025-06-02 11:30:00,262.43,262.64,262.15,262.26,31928.0,262.01,262.2196,261.7304,261.8402,31928.0
2025-06-02 11:35:00,262.29,262.43,262.14,262.36,27409.0,261.8702,262.01,261.7204,261.9401,27409.0
2025-06-02 11:40:00,262.36,262.55,262.27,262.3,28231.0,261.9401,262.1298,261.8502,261.8802,28231.0
2025-06-02 11:45:00,262.3,262.44,261.94,261.97,38831.0,261.8802,262.02,261.5208,261.5507,38831.0
2025-06-02 11:50:00,262.0,262.0,261.65,261.67,52346.0,261.5807,261.5807,261.2312,261.2512,52346.0
2025-06-02 11:55:00,261.71,261.79,261.42,261.75,46197.0,261.2911,261.371,261.0016,261.3311,46197.0
2025-06-02 12:00:00,261.78,261.81,261.09,261.25,51976.0,261.361,261.391,260.6721,260.8319,51976.0
2025-06-02 12:05:00,261.25,261.26,260.95,261.23,29288.0,260.8319,260.8418,260.5323,260.8119,29288.0
2025-06-02 12:10:00,261.27,261.3,261.02,261.12,23572.0,260.8518,260.8818,260.6022,260.7021,23572.0
2025-06-02 12:15:00,261.16,261.61,261.06,261.44,52162.0,260.742,261.1913,260.6422,261.0216,52162.0
2025-06-02 12:20:00,261.43,261.56,261.39,261.5,46347.0,261.0116,261.1414,260.9716,261.0815,46347.0
2025-06-02 12:25:00,261.5,261.5,261.06,261.11,36619.0,261.0815,261.0815,260.6422,260.6921,36619.0
2025-06-02 12:30:00,261.06,261.31,260.99,261.22,44364.0,260.6422,260.8918,260.5723,260.8019,44364.0
2025-06-02 12:35:00,261.18,261.31,261.0,261.17,51284.0,260.762,260.8918,260.5823,260.752,51284.0
2025-06-02 12:40:00,261.18,261.33,261.0,261.03,38397.0,260.762,260.9117,260.5823,260.6122,38397.0
2025-06-02 12:45:00,261.03,261.4,260.87,261.18,48943.0,260.6122,260.9816,260.4525,260.762,48943.0
2025-06-02 12:50:00,261.18,261.59,261.12,261.56,47063.0,260.762,261.1713,260.7021,261.1414,47063.0
2025-06-02 12:55:00,261.53,261.75,261.43,261.7,32168.0,261.1114,261.3311,261.0116,261.2811,32168.0
2025-06-02 13:00:00,261.74,261.88,261.5,261.63,58144.0,261.3211,261.4609,261.0815,261.2113,58144.0
2025-06-02 13:05:00,261.61,261.94,261.56,261.88,46709.0,261.1913,261.5208,261.1414,261.4609,46709.0
2025-06-02 13:10:00,261.83,261.91,261.66,261.69,40120.0,261.4109,261.4908,261.2412,261.2712,40120.0
2025-06-02 13:15:00,261.67,261.85,261.63,261.76,42005.0,261.2512,261.4309,261.2113,261.341,42005.0
2025-06-02 13:20:00,261.68,261.76,261.45,261.54,32250.0,261.2612,261.341,261.0315,261.1214,32250.0
2025-06-02 13:25:00,261.52,261.83,261.51,261.59,57505.0,261.1014,261.4109,261.0914,261.1713,57505.0
2025-06-02 13:30:00,261.6,261.82,261.41,261.5,19461.0,261.1813,261.401,260.9916,261.0815,19461.0
2025-06-02 13:35:00,261.5,261.56,261.38,261.52,28755.0,261.0815,261.1414,260.9617,261.1014,28755.0
2025-06-02 13:40:00,261.48,261.52,261.34,261.38,16289.0,261.0615,261.1014,260.9217,260.9617,16289.0
2025-06-02 13:45:00,261.38,261.46,261.3,261.34,23285.0,260.9617,261.0415,260.8818,260.9217,23285.0
2025-06-02 13:50:00,261.3,261.55,261.26,261.47,42937.0,260.8818,261.1314,260.8418,261.0515,42937.0
2025-06-02 13:55:00,261.42,261.51,261.29,261.32,28173.0,261.0016,261.0914,260.8718,260.9018,28173.0
2025-06-02 14:00:00,261.3,261.36,261.2,261.28,60835.0,260.8818,260.9417,260.7819,260.8618,60835.0
2025-06-02 14:05:00,261.28,261.47,261.19,261.26,56590.0,260.8618,261.0515,260.772,260.8418,56590.0
2025-06-02 14:10:00,261.27,261.76,261.27,261.53,61694.0,260.8518,261.341,260.8518,261.1114,61694.0
2025-06-02 14:15:00,261.52,261.95,261.5,261.79,54485.0,261.1014,261.5307,261.0815,261.371,54485.0
2025-06-02 14:20:00,261.77,262.26,261.72,261.92,48663.0,261.351,261.8402,261.3011,261.5008,48663.0
2025-06-02 14:25:00,261.87,261.94,261.81,261.9,28447.0,261.4509,261.5208,261.391,261.4808,28447.0
2025-06-02 14:30:00,261.9,261.99,261.76,261.81,27622.0,261.4808,261.5707,261.341,261.391,27622.0
2025-06-02 14:35:00,261.77,261.87,261.68,261.84,42395.0,261.351,261.4509,261.2612,261.4209,42395.0
2025-06-02 14:40:00,261.85,261.87,261.69,261.76,43116.0,261.4309,261.4509,261.2712,261.341,43116.0
2025-06-02 14:45:00,261.78,262.03,261.77,261.94,31744.0,261.361,261.6106,261.351,261.5208,31744.0
2025-06-02 14:50:00,261.93,262.1,261.89,261.99,63836.0,261.5108,261.6805,261.4708,261.5707,63836.0
2025-06-02 14:55:00,261.99,262.25,261.96,262.23,53900.0,261.5707,261.8303,261.5407,261.8103,53900.0
2025-06-02 15:00:00,262.23,262.45,262.23,262.33,68676.0,261.8103,262.0299,261.8103,261.9101,68676.0
2025-06-02 15:05:00,262.37,262.57,262.12,262.24,66834.0,261.9501,262.1498,261.7005,261.8203,66834.0
2025-06-02 15:10:00,262.25,262.27,261.93,261.93,42594.0,261.8303,261.8502,261.5108,261.5108,42594.0
2025-06-02 15:15:00,261.91,261.98,261.54,261.58,49954.0,261.4908,261.5607,261.1214,261.1613,49954.0
2025-06-02 15:20:00,261.59,261.71,261.31,261.62,87656.0,261.1713,261.2911,260.8918,261.2013,87656.0
2025-06-02 15:25:00,261.6,261.74,261.44,261.53,44605.0,261.1813,261.3211,261.0216,261.1114,44605.0
2025-06-02 15:30:00,261.53,261.61,261.32,261.4,59631.0,261.1114,261.1913,260.9018,260.9816,59631.0
2025-06-02 15:35:00,261.36,261.48,261.11,261.17,77748.0,260.9417,261.0615,260.6921,260.752,77748.0
2025-06-02 15:40:00,261.19,261.48,261.12,261.26,83652.0,260.772,261.0615,260.7021,260.8418,83652.0
2025-06-02 15:45:00,261.26,261.62,261.18,261.53,94627.0,260.8418,261.2013,260.762,261.1114,94627.0
2025-06-02 15:50:00,261.54,261.74,261.27,261.3,128897.0,261.1214,261.3211,260.8518,260.8818,128897.0
2025-06-02 15:55:00,261.31,261.77,260.82,261.4,490169.0,260.8918,261.351,260.4026,260.9816,490169.0
2025-06-03 09:30:00,262.0,263.94,262.0,262.81,295560.0,261.5807,263.5176,261.5807,262.3894,295560.0
2025-06-03 09:35:00,262.87,262.92,261.5,261.62,223564.0,262.4493,262.4992,261.0815,261.2013,223564.0
2025-06-03 09:40:00,261.65,262.09,261.4,262.0,123678.0,261.2312,261.6705,260.9816,261.5807,123678.0
2025-06-03 09:45:00,262.0,262.59,261.96,262.41,158062.0,261.5807,262.1697,261.5407,261.99,158062.0
2025-06-03 09:50:00,262.42,262.53,261.99,262.01,58155.0,262.0,262.1098,261.5707,261.5906,58155.0
2025-06-03 09:55:00,262.1,262.35,261.73,261.78,117882.0,261.6805,261.9301,261.3111,261.361,117882.0
2025-06-03 10:00:00,261.89,262.33,261.89,262.23,119831.0,261.4708,261.9101,261.4708,261.8103,119831.0
2025-06-03 10:05:00,262.23,262.52,261.68,262.17,127670.0,261.8103,262.0998,261.2612,261.7504,127670.0
2025-06-03 10:10:00,262.18,262.28,261.85,262.0,64060.0,261.7604,261.8602,261.4309,261.5807,64060.0
2025-06-03 10:15:00,261.99,262.12,261.51,261.77,67034.0,261.5707,261.7005,261.0914,261.351,67034.0
2025-06-03 10:20:00,261.59,262.01,261.36,261.99,59369.0,261.1713,261.5906,260.9417,261.5707,59369.0
2025-06-03 10:25:00,261.96,262.3,261.7,262.27,112378.0,261.5407,261.8802,261.2811,261.8502,112378.0
2025-06-03 10:30:00,262.21,262.23,261.9,262.05,28753.0,261.7903,261.8103,261.4808,261.6306,28753.0
2025-06-03 10:35:00,262.13,262.52,261.9,262.47,33256.0,261.7105,262.0998,261.4808,262.0499,33256.0
2025-06-03 10:40:00,262.45,262.87,262.38,262.66,48773.0,262.0299,262.4493,261.9601,262.2396,48773.0
2025-06-03 10:45:00,262.66,263.29,262.52,263.12,46707.0,262.2396,262.8686,262.0998,262.6989,46707.0
2025-06-03 10:50:00,263.05,263.59,262.99,263.45,47988.0,262.629,263.1681,262.5691,263.0283,47988.0
2025-06-03 10:55:00,263.44,264.06,263.41,263.99,81306.0,263.0184,263.6374,262.9884,263.5675,81306.0
2025-06-03 11:00:00,263.88,264.26,263.8,263.99,57927.0,263.4577,263.837,263.3778,263.5675,57927.0
2025-06-03 11:05:00,264.01,264.39,263.75,263.84,80152.0,263.5874,263.9668,263.3279,263.4177,80152.0
2025-06-03 11:10:00,263.84,263.88,263.35,263.47,38091.0,263.4177,263.4577,262.9285,263.0483,38091.0
2025-06-03 11:15:00,263.41,263.54,263.15,263.33,35616.0,262.9884,263.1182,262.7288,262.9085,35616.0
2025-06-03 11:20:00,263.36,263.63,263.32,263.57,31286.0,262.9385,263.2081,262.8986,263.1482,31286.0
2025-06-03 11:25:00,263.55,263.91,263.47,263.81,33067.0,263.1282,263.4876,263.0483,263.3878,33067.0
2025-06-03 11:30:00,263.87,263.94,263.47,263.57,64733.0,263.4477,263.5176,263.0483,263.1482,64733.0
2025-06-03 11:35:00,263.51,263.7,263.16,263.17,53802.0,263.0882,263.2779,262.7388,262.7488,53802.0
2025-06-03 11:40:00,263.29,263.34,263.01,263.09,59977.0,262.8686,262.9185,262.589,262.6689,59977.0
2025-06-03 11:45:00,263.01,263.34,262.98,263.11,53720.0,262.589,262.9185,262.5591,262.6889,53720.0
2025-06-03 11:50:00,263.25,263.45,262.97,263.22,65977.0,262.8287,263.0283,262.5491,262.7987,65977.0
2025-06-03 11:55:00,263.34,263.34,263.11,263.24,24276.0,262.9185,262.9185,262.6889,262.8187,24276.0
2025-06-03 12:00:00,263.19,263.3,263.0,263.01,49143.0,262.7688,262.8786,262.5791,262.589,49143.0
2025-06-03 12:05:00,263.01,263.3,262.96,263.06,48699.0,262.589,262.8786,262.5391,262.639,48699.0
2025-06-03 12:10:00,263.06,263.68,263.06,263.65,36302.0,262.639,263.258,262.639,263.228,36302.0
2025-06-03 12:15:00,263.6,263.93,263.58,263.89,39692.0,263.1781,263.5076,263.1581,263.4676,39692.0
2025-06-03 12:20:00,263.89,263.92,263.66,263.73,21344.0,263.4676,263.4976,263.238,263.3079,21344.0
2025-06-03 12:25:00,263.73,263.74,263.53,263.56,28318.0,263.3079,263.3179,263.1082,263.1382,28318.0
2025-06-03 12:30:00,263.56,263.61,263.43,263.53,36887.0,263.1382,263.1881,263.0084,263.1082,36887.0
2025-06-03 12:35:00,263.58,263.67,263.41,263.47,28202.0,263.1581,263.248,262.9884,263.0483,28202.0
2025-06-03 12:40:00,263.45,263.49,263.29,263.49,22985.0,263.0283,263.0683,262.8686,263.0683,22985.0
2025-06-03 12:45:00,263.48,263.63,263.44,263.59,25447.0,263.0583,263.2081,263.0184,263.1681,25447.0
2025-06-03 12:50:00,263.59,263.77,263.59,263.71,35612.0,263.1681,263.3478,263.1681,263.2879,35612.0
2025-06-03 12:55:00,263.7,263.76,263.49,263.49,29529.0,263.2779,263.3378,263.0683,263.0683,29529.0
2025-06-03 13:00:00,263.51,263.56,263.26,263.32,32432.0,263.0882,263.1382,262.8386,262.8986,32432.0
2025-06-03 13:05:00,263.33,263.41,263.28,263.32,23376.0,262.9085,262.9884,262.8586,262.8986,23376.0
2025-06-03 13:10:00,263.41,263.41,263.28,263.31,28914.0,262.9884,262.9884,262.8586,262.8886,28914.0
2025-06-03 13:15:00,263.31,263.39,263.28,263.32,15546.0,262.8886,262.9684,262.8586,262.8986,15546.0
2025-06-03 13:20:00,263.31,263.32,263.07,263.18,28317.0,262.8886,262.8986,262.649,262.7588,28317.0
2025-06-03 13:25:00,263.16,263.19,262.99,263.11,21691.0,262.7388,262.7688,262.5691,262.6889,21691.0
2025-06-03 13:30:00,263.17,263.38,263.13,263.36,87983.0,262.7488,262.9585,262.7089,262.9385,87983.0
2025-06-03 13:35:00,263.36,263.48,263.15,263.47,60095.0,262.9385,263.0583,262.7288,263.0483,60095.0
2025-06-03 13:40:00,263.53,263.67,263.22,263.37,27864.0,263.1082,263.248,262.7987,262.9485,27864.0
2025-06-03 13:45:00,263.34,263.38,262.93,262.96,24425.0,262.9185,262.9585,262.5092,262.5391,24425.0
2025-06-03 13:50:00,262.93,263.14,262.69,263.12,47744.0,262.5092,262.7188,262.2696,262.6989,47744.0
2025-06-03 13:55:00,263.12,263.13,262.96,263.0,19223.0,262.6989,262.7089,262.5391,262.5791,19223.0
2025-06-03 14:00:00,262.95,263.15,262.61,263.04,82416.0,262.5291,262.7288,262.1897,262.619,82416.0
2025-06-03 14:05:00,263.04,263.08,262.86,263.0,16400.0,262.619,262.6589,262.4393,262.5791,16400.0
2025-06-03 14:10:00,262.99,263.0,262.67,262.79,15389.0,262.5691,262.5791,262.2496,262.3694,15389.0
2025-06-03 14:15:00,262.77,262.9,262.53,262.83,42136.0,262.3494,262.4792,262.1098,262.4093,42136.0
2025-06-03 14:20:00,262.86,263.2,262.86,263.0,96483.0,262.4393,262.7787,262.4393,262.5791,96483.0
2025-06-03 14:25:00,263.07,263.19,262.83,263.13,50459.0,262.649,262.7688,262.4093,262.7089,50459.0
2025-06-03 14:30:00,263.19,263.62,263.19,263.62,20819.0,262.7688,263.1981,262.7688,263.1981,20819.0
2025-06-03 14:35:00,263.62,263.72,263.36,263.66,22236.0,263.1981,263.2979,262.9385,263.238,22236.0
2025-06-03 14:40:00,263.66,263.94,263.6,263.94,27065.0,263.238,263.5176,263.1781,263.5176,27065.0
2025-06-03 14:45:00,263.87,263.87,263.47,263.5,25049.0,263.4477,263.4477,263.0483,263.0783,25049.0
2025-06-03 14:50:00,263.53,263.56,263.36,263.37,20803.0,263.1082,263.1382,262.9385,262.9485,20803.0
2025-06-03 14:55:00,263.38,263.56,263.32,263.5,24283.0,262.9585,263.1382,262.8986,263.0783,24283.0
2025-06-03 15:00:00,263.5,263.57,263.36,263.46,54152.0,263.0783,263.1482,262.9385,263.0383,54152.0
2025-06-03 15:05:00,263.51,264.01,263.49,263.74,121669.0,263.0882,263.5874,263.0683,263.3179,121669.0
2025-06-03 15:10:00,263.73,264.18,263.7,264.0,109960.0,263.3079,263.7572,263.2779,263.5775,109960.0
2025-06-03 15:15:00,263.96,264.06,263.79,263.99,35690.0,263.5375,263.6374,263.3678,263.5675,35690.0
2025-06-03 15:20:00,263.98,264.1,263.65,263.67,49162.0,263.5575,263.6773,263.228,263.248,49162.0
2025-06-03 15:25:00,263.66,263.66,263.47,263.49,36003.0,263.238,263.238,263.0483,263.0683,36003.0
2025-06-03 15:30:00,263.49,263.6,263.38,263.49,32086.0,263.0683,263.1781,262.9585,263.0683,32086.0
2025-06-03 15:35:00,263.46,263.71,263.42,263.71,51788.0,263.0383,263.2879,262.9984,263.2879,51788.0
2025-06-03 15:40:00,263.7,263.71,263.47,263.58,42116.0,263.2779,263.2879,263.0483,263.1581,42116.0
2025-06-03 15:45:00,263.59,263.88,263.58,263.85,73261.0,263.1681,263.4577,263.1581,263.4277,73261.0
2025-06-03 15:50:00,263.82,264.36,263.77,264.11,126718.0,263.3978,263.9369,263.3478,263.6873,126718.0
2025-06-03 15:55:00,264.11,264.75,263.99,264.52,453185.0,263.6873,264.3263,263.5675,264.0966,453185.0
2025-06-04 09:30:00,264.19,264.88,263.91,264.65,194882.0,263.7672,264.4561,263.4876,264.2264,194882.0
2025-06-04 09:35:00,264.69,265.5,264.61,265.01,71535.0,264.2664,265.0751,264.1865,264.5858,71535.0
2025-06-04 09:40:00,265.09,265.17,263.98,264.01,70114.0,264.6657,264.7456,263.5575,263.5874,70114.0
2025-06-04 09:45:00,264.03,264.43,263.84,264.01,118224.0,263.6074,264.0068,263.4177,263.5874,118224.0
2025-06-04 09:50:00,264.02,264.1,263.42,263.59,89332.0,263.5974,263.6773,262.9984,263.1681,89332.0
2025-06-04 09:55:00,263.51,263.84,263.25,263.29,68755.0,263.0882,263.4177,262.8287,262.8686,68755.0
2025-06-04 10:00:00,263.22,263.47,262.61,262.73,101047.0,262.7987,263.0483,262.1897,262.3095,101047.0
2025-06-04 10:05:00,262.71,262.8,261.92,262.42,64113.0,262.2895,262.3794,261.5008,262.0,64113.0
2025-06-04 10:10:00,262.49,263.58,262.41,263.33,55768.0,262.0699,263.1581,261.99,262.9085,55768.0
2025-06-04 10:15:00,263.33,263.73,263.07,263.22,71107.0,262.9085,263.3079,262.649,262.7987,71107.0
2025-06-04 10:20:00,263.22,263.39,262.82,262.83,58524.0,262.7987,262.9684,262.3994,262.4093,58524.0
2025-06-04 10:25:00,262.93,263.4,262.64,262.9,137533.0,262.5092,262.9784,262.2196,262.4792,137533.0
2025-06-04 10:30:00,262.82,263.88,262.82,263.8,76702.0,262.3994,263.4577,262.3994,263.3778,76702.0
2025-06-04 10:35:00,263.82,264.0,263.31,263.39,46875.0,263.3978,263.5775,262.8886,262.9684,46875.0
2025-06-04 10:40:00,263.44,263.67,263.36,263.67,34457.0,263.0184,263.248,262.9385,263.248,34457.0
2025-06-04 10:45:00,263.6,263.86,263.34,263.71,30305.0,263.1781,263.4377,262.9185,263.2879,30305.0
2025-06-04 10:50:00,263.69,263.93,263.49,263.89,35544.0,263.268,263.5076,263.0683,263.4676,35544.0
2025-06-04 10:55:00,263.85,263.85,263.57,263.81,41596.0,263.4277,263.4277,263.1482,263.3878,41596.0
2025-06-04 11:00:00,263.78,263.89,263.71,263.71,26871.0,263.3578,263.4676,263.2879,263.2879,26871.0
2025-06-04 11:05:00,263.74,264.0,263.72,263.83,33281.0,263.3179,263.5775,263.2979,263.4077,33281.0
2025-06-04 11:10:00,263.79,263.86,263.45,263.68,60218.0,263.3678,263.4377,263.0283,263.258,60218.0
2025-06-04 11:15:00,263.68,264.28,263.67,264.25,152402.0,263.258,263.857,263.248,263.8271,152402.0
2025-06-04 11:20:00,264.28,264.42,263.94,264.36,65737.0,263.857,263.9968,263.5176,263.9369,65737.0
2025-06-04 11:25:00,264.36,264.48,263.88,263.95,31446.0,263.9369,264.0567,263.4577,263.5275,31446.0
2025-06-04 11:30:00,263.87,263.94,263.63,263.75,23062.0,263.4477,263.5176,263.2081,263.3279,23062.0
2025-06-04 11:35:00,263.77,263.97,263.6,263.7,36244.0,263.3478,263.5475,263.1781,263.2779,36244.0
2025-06-04 11:40:00,263.75,263.79,263.31,263.39,19310.0,263.3279,263.3678,262.8886,262.9684,19310.0
2025-06-04 11:45:00,263.38,263.65,263.09,263.15,33965.0,262.9585,263.228,262.6689,262.7288,33965.0
2025-06-04 11:50:00,263.15,263.26,263.05,263.13,37736.0,262.7288,262.8386,262.629,262.7089,37736.0
2025-06-04 11:55:00,263.1,263.15,262.98,263.04,29517.0,262.6789,262.7288,262.5591,262.619,29517.0
2025-06-04 12:00:00,262.99,263.21,262.81,262.9,19128.0,262.5691,262.7887,262.3894,262.4792,19128.0
2025-06-04 12:05:00,262.86,262.9,262.74,262.86,18921.0,262.4393,262.4792,262.3195,262.4393,18921.0
2025-06-04 12:10:00,262.82,262.91,262.42,262.42,36217.0,262.3994,262.4892,262.0,262.0,36217.0
2025-06-04 12:15:00,262.4,262.55,262.33,262.38,43975.0,261.98,262.1298,261.9101,261.9601,43975.0
2025-06-04 12:20:00,262.38,262.44,261.75,261.83,73937.0,261.9601,262.02,261.3311,261.4109,73937.0
2025-06-04 12:25:00,261.8,261.99,261.66,261.76,30421.0,261.381,261.5707,261.2412,261.341,30421.0
2025-06-04 12:30:00,261.69,262.01,261.62,261.76,25574.0,261.2712,261.5906,261.2013,261.341,25574.0
2025-06-04 12:35:00,261.75,261.9,261.69,261.83,26044.0,261.3311,261.4808,261.2712,261.4109,26044.0
2025-06-04 12:40:00,261.83,262.13,261.82,262.13,23790.0,261.4109,261.7105,261.401,261.7105,23790.0
2025-06-04 12:45:00,262.14,262.43,262.1,262.31,32013.0,261.7204,262.01,261.6805,261.8902,32013.0
2025-06-04 12:50:00,262.4,262.52,262.23,262.48,21820.0,261.98,262.0998,261.8103,262.0599,21820.0
2025-06-04 12:55:00,262.52,262.67,262.47,262.64,18072.0,262.0998,262.2496,262.0499,262.2196,18072.0
2025-06-04 13:00:00,262.64,262.85,262.61,262.85,19073.0,262.2196,262.4293,262.1897,262.4293,19073.0
2025-06-04 13:05:00,262.77,262.96,262.74,262.77,47688.0,262.3494,262.5391,262.3195,262.3494,47688.0
2025-06-04 13:10:00,262.76,263.41,262.74,263.33,73550.0,262.3394,262.9884,262.3195,262.9085,73550.0
2025-06-04 13:15:00,263.4,263.4,262.91,262.93,33058.0,262.9784,262.9784,262.4892,262.5092,33058.0
2025-06-04 13:20:00,262.91,263.19,262.85,263.12,18785.0,262.4892,262.7688,262.4293,262.6989,18785.0
2025-06-04 13:25:00,263.12,263.17,263.02,263.06,14848.0,262.6989,262.7488,262.599,262.639,14848.0
2025-06-04 13:30:00,263.04,263.14,263.04,263.11,10054.0,262.619,262.7188,262.619,262.6889,10054.0
2025-06-04 13:35:00,263.08,263.19,263.0,263.02,15997.0,262.6589,262.7688,262.5791,262.599,15997.0
2025-06-04 13:40:00,263.04,263.27,262.94,263.24,10676.0,262.619,262.8486,262.5192,262.8187,10676.0
2025-06-04 13:45:00,263.24,263.34,263.16,263.3,15203.0,262.8187,262.9185,262.7388,262.8786,15203.0
2025-06-04 13:50:00,263.3,263.34,262.96,263.34,40836.0,262.8786,262.9185,262.5391,262.9185,40836.0
2025-06-04 13:55:00,263.34,263.44,263.24,263.27,17240.0,262.9185,263.0184,262.8187,262.8486,17240.0
2025-06-04 14:00:00,263.27,263.55,263.26,263.55,38604.0,262.8486,263.1282,262.8386,263.1282,38604.0
2025-06-04 14:05:00,263.56,263.93,263.54,263.93,30893.0,263.1382,263.5076,263.1182,263.5076,30893.0
2025-06-04 14:10:00,263.88,264.25,263.88,264.19,26748.0,263.4577,263.8271,263.4577,263.7672,26748.0
2025-06-04 14:15:00,264.19,264.19,264.03,264.1,30566.0,263.7672,263.7672,263.6074,263.6773,30566.0
2025-06-04 14:20:00,264.05,264.12,263.94,263.95,38756.0,263.6274,263.6973,263.5176,263.5275,38756.0
2025-06-04 14:25:00,263.95,264.0,263.29,263.32,55094.0,263.5275,263.5775,262.8686,262.8986,55094.0
2025-06-04 14:30:00,263.34,263.42,263.28,263.35,38913.0,262.9185,262.9984,262.8586,262.9285,38913.0
2025-06-04 14:35:00,263.32,263.53,263.3,263.45,30865.0,262.8986,263.1082,262.8786,263.0283,30865.0
2025-06-04 14:40:00,263.43,263.54,263.37,263.41,27670.0,263.0084,263.1182,262.9485,262.9884,27670.0
2025-06-04 14:45:00,263.44,263.51,263.31,263.47,46957.0,263.0184,263.0882,262.8886,263.0483,46957.0
2025-06-04 14:50:00,263.44,263.51,263.22,263.5,41393.0,263.0184,263.0882,262.7987,263.0783,41393.0
2025-06-04 14:55:00,263.46,263.67,263.31,263.5,68211.0,263.0383,263.248,262.8886,263.0783,68211.0
2025-06-04 15:00:00,263.5,263.56,263.37,263.51,52257.0,263.0783,263.1382,262.9485,263.0882,52257.0
2025-06-04 15:05:00,263.51,263.79,263.5,263.67,122026.0,263.0882,263.3678,263.0783,263.248,122026.0
2025-06-04 15:10:00,263.64,263.78,263.6,263.7,41319.0,263.218,263.3578,263.1781,263.2779,41319.0
2025-06-04 15:15:00,263.67,263.7,263.39,263.39,29098.0,263.248,263.2779,262.9684,262.9684,29098.0
2025-06-04 15:20:00,263.4,263.52,263.17,263.25,36700.0,262.9784,263.0982,262.7488,262.8287,36700.0
2025-06-04 15:25:00,263.28,263.3,263.17,263.26,33685.0,262.8586,262.8786,262.7488,262.8386,33685.0
2025-06-04 15:30:00,263.28,263.45,263.24,263.24,43198.0,262.8586,263.0283,262.8187,262.8187,43198.0
2025-06-04 15:35:00,263.24,263.33,263.08,263.13,44604.0,262.8187,262.9085,262.6589,262.7089,44604.0
2025-06-04 15:40:00,263.09,263.2,262.97,263.16,52028.0,262.6689,262.7787,262.5491,262.7388,52028.0
2025-06-04 15:45:00,263.16,263.3,263.01,263.01,67930.0,262.7388,262.8786,262.589,262.589,67930.0
2025-06-04 15:50:00,263.0,263.2,262.97,263.04,96120.0,262.5791,262.7787,262.5491,262.619,96120.0
2025-06-04 15:55:00,263.06,263.23,262.75,263.18,326343.0,262.639,262.8087,262.3295,262.7588,326343.0
2025-06-05 09:30:00,263.71,265.08,263.71,264.53,184645.0,263.2879,264.6557,263.2879,264.1066,184645.0
2025-06-05 09:35:00,264.53,265.51,263.95,264.25,74582.0,264.1066,265.085,263.5275,263.8271,74582.0
2025-06-05 09:40:00,264.21,265.05,264.02,264.96,81358.0,263.7871,264.6258,263.5974,264.5359,81358.0
2025-06-05 09:45:00,264.95,264.96,263.63,264.17,80051.0,264.5259,264.5359,263.2081,263.7472,80051.0
2025-06-05 09:50:00,264.23,265.01,264.09,264.78,73834.0,263.8071,264.5858,263.6673,264.3562,73834.0
2025-06-05 09:55:00,264.79,264.97,264.23,264.65,118874.0,264.3662,264.5459,263.8071,264.2264,118874.0
2025-06-05 10:00:00,264.71,265.8,264.59,265.58,127127.0,264.2863,265.3746,264.1665,265.1549,127127.0
2025-06-05 10:05:00,265.62,266.2,265.49,265.61,70266.0,265.1949,265.7739,265.0651,265.1849,70266.0
2025-06-05 10:10:00,265.65,265.91,265.25,265.38,86431.0,265.2248,265.4844,264.8255,264.9553,86431.0
2025-06-05 10:15:00,265.41,265.46,264.81,264.99,78372.0,264.9852,265.0351,264.3862,264.5659,78372.0
2025-06-05 10:20:00,264.96,266.26,264.86,266.16,72349.0,264.5359,265.8338,264.4361,265.734,72349.0
2025-06-05 10:25:00,266.19,266.4,265.88,265.96,47383.0,265.764,265.9736,265.4545,265.5343,47383.0
2025-06-05 10:30:00,266.0,266.01,265.11,265.36,45746.0,265.5743,265.5842,264.6857,264.9353,45746.0
2025-06-05 10:35:00,265.42,266.5,265.0,266.25,97743.0,264.9952,266.0735,264.5759,265.8239,97743.0
2025-06-05 10:40:00,266.31,267.08,265.79,266.12,71968.0,265.8838,266.6525,265.3646,265.6941,71968.0
2025-06-05 10:45:00,266.19,266.84,266.14,266.32,89717.0,265.764,266.4129,265.714,265.8938,89717.0
2025-06-05 10:50:00,266.37,266.83,266.33,266.73,63795.0,265.9437,266.4029,265.9037,266.3031,63795.0
2025-06-05 10:55:00,266.73,267.28,266.62,267.28,52656.0,266.3031,266.8522,266.1933,266.8522,52656.0
2025-06-05 11:00:00,267.31,267.31,266.87,267.0,78272.0,266.8822,266.8822,266.4429,266.5727,78272.0
2025-06-05 11:05:00,267.0,267.18,266.81,266.9,62006.0,266.5727,266.7524,266.383,266.4728,62006.0
2025-06-05 11:10:00,267.01,267.23,266.92,267.08,75969.0,266.5826,266.8023,266.4928,266.6525,75969.0
2025-06-05 11:15:00,267.17,267.79,267.17,267.48,44163.0,266.7424,267.3614,266.7424,267.0519,44163.0
2025-06-05 11:20:00,267.46,267.58,267.23,267.27,34436.0,267.0319,267.1517,266.8023,266.8422,34436.0
2025-06-05 11:25:00,267.25,267.62,267.03,267.61,66455.0,266.8223,267.1917,266.6026,267.1817,66455.0
2025-06-05 11:30:00,267.6,267.72,267.39,267.68,64182.0,267.1717,267.2915,266.962,267.2516,64182.0
2025-06-05 11:35:00,267.66,267.98,267.57,267.97,50610.0,267.2316,267.5511,267.1417,267.5411,50610.0
2025-06-05 11:40:00,267.96,268.39,267.92,268.07,90689.0,267.5311,267.9604,267.4912,267.6409,90689.0
2025-06-05 11:45:00,268.07,268.16,267.88,268.04,25594.0,267.6409,267.7308,267.4513,267.611,25594.0
2025-06-05 11:50:00,268.06,268.22,267.87,267.97,49069.0,267.631,267.7907,267.4413,267.5411,49069.0
2025-06-05 11:55:00,268.01,268.28,267.84,268.13,29274.0,267.581,267.8506,267.4113,267.7009,29274.0
2025-06-05 12:00:00,268.1,268.43,268.03,268.4,32444.0,267.6709,268.0004,267.601,267.9704,32444.0
2025-06-05 12:05:00,268.44,268.45,268.05,268.17,22032.0,268.0104,268.0203,267.621,267.7408,22032.0
2025-06-05 12:10:00,268.21,268.3,267.75,267.79,32704.0,267.7807,267.8706,267.3215,267.3614,32704.0
2025-06-05 12:15:00,267.79,267.95,267.41,267.67,32621.0,267.3614,267.5211,266.982,267.2416,32621.0
2025-06-05 12:20:00,267.6,267.8,267.38,267.58,35259.0,267.1717,267.3714,266.9521,267.1517,35259.0
2025-06-05 12:25:00,267.58,267.75,267.38,267.69,32119.0,267.1517,267.3215,266.9521,267.2616,32119.0
2025-06-05 12:30:00,267.63,267.72,267.25,267.53,73110.0,267.2017,267.2915,266.8223,267.1018,73110.0
2025-06-05 12:35:00,267.49,267.49,266.68,266.81,37807.0,267.0619,267.0619,266.2532,266.383,37807.0
2025-06-05 12:40:00,266.82,267.15,266.78,266.88,51971.0,266.393,266.7224,266.353,266.4529,51971.0
2025-06-05 12:45:00,266.83,266.83,265.69,265.89,75026.0,266.4029,266.4029,265.2648,265.4644,75026.0
2025-06-05 12:50:00,265.82,266.21,265.56,266.13,29147.0,265.3946,265.7839,265.135,265.7041,29147.0
2025-06-05 12:55:00,266.09,266.14,265.8,265.85,28817.0,265.6641,265.714,265.3746,265.4245,28817.0
2025-06-05 13:00:00,265.81,266.34,265.65,266.29,34280.0,265.3846,265.9137,265.2248,265.8638,34280.0
2025-06-05 13:05:00,266.21,266.65,266.13,266.48,31444.0,265.7839,266.2232,265.7041,266.0535,31444.0
2025-06-05 13:10:00,266.56,266.95,266.55,266.88,30930.0,266.1334,266.5227,266.1234,266.4529,30930.0
2025-06-05 13:15:00,266.91,267.08,266.9,266.93,49236.0,266.4828,266.6525,266.4728,266.5028,49236.0
2025-06-05 13:20:00,266.92,267.32,266.87,267.26,32376.0,266.4928,266.8921,266.4429,266.8322,32376.0
2025-06-05 13:25:00,267.26,267.61,267.09,267.34,95677.0,266.8322,267.1817,266.6625,266.9121,95677.0
2025-06-05 13:30:00,267.35,267.66,267.29,267.53,69550.0,266.9221,267.2316,266.8622,267.1018,69550.0
2025-06-05 13:35:00,267.53,267.9,267.52,267.87,42627.0,267.1018,267.4712,267.0918,267.4413,42627.0
2025-06-05 13:40:00,267.87,268.32,267.85,268.29,50631.0,267.4413,267.8905,267.4213,267.8606,50631.0
2025-06-05 13:45:00,268.17,268.7,268.17,268.66,54117.0,267.7408,268.2699,267.7408,268.23,54117.0
2025-06-05 13:50:00,268.67,268.75,268.47,268.65,55774.0,268.24,268.3199,268.0403,268.22,55774.0
2025-06-05 13:55:00,268.6,268.64,268.05,268.06,41687.0,268.1701,268.21,267.621,267.631,41687.0
2025-06-05 14:00:00,268.02,268.13,267.92,267.93,34174.0,267.591,267.7009,267.4912,267.5012,34174.0
2025-06-05 14:05:00,267.92,268.06,267.77,267.97,24893.0,267.4912,267.631,267.3414,267.5411,24893.0
2025-06-05 14:10:00,267.99,268.15,267.84,268.0,21941.0,267.5611,267.7208,267.4113,267.5711,21941.0
2025-06-05 14:15:00,267.98,267.98,267.1,267.82,35310.0,267.5511,267.5511,266.6725,267.3913,35310.0
2025-06-05 14:20:00,267.82,268.29,267.73,268.27,37033.0,267.3913,267.8606,267.3015,267.8406,37033.0
2025-06-05 14:25:00,268.24,268.31,267.93,268.05,21274.0,267.8107,267.8806,267.5012,267.621,21274.0
2025-06-05 14:30:00,268.03,268.17,267.92,268.17,23057.0,267.601,267.7408,267.4912,267.7408,23057.0
2025-06-05 14:35:00,268.17,268.39,267.88,268.19,29216.0,267.7408,267.9604,267.4513,267.7608,29216.0
2025-06-05 14:40:00,268.17,268.21,267.92,268.08,31800.0,267.7408,267.7807,267.4912,267.6509,31800.0
2025-06-05 14:45:00,268.09,268.3,268.06,268.11,22984.0,267.6609,267.8706,267.631,267.6809,22984.0
2025-06-05 14:50:00,268.08,268.2,268.02,268.15,26822.0,267.6509,267.7707,267.591,267.7208,26822.0
2025-06-05 14:55:00,268.1,268.36,267.82,267.93,45873.0,267.6709,267.9305,267.3913,267.5012,45873.0
2025-06-05 15:00:00,267.94,268.34,267.91,268.1,42355.0,267.5112,267.9105,267.4812,267.6709,42355.0
2025-06-05 15:05:00,268.08,268.08,267.77,267.87,33020.0,267.6509,267.6509,267.3414,267.4413,33020.0
2025-06-05 15:10:00,267.86,267.94,267.26,267.44,39532.0,267.4313,267.5112,266.8322,267.012,39532.0
2025-06-05 15:15:00,267.43,267.63,265.91,266.16,51506.0,267.002,267.2017,265.4844,265.734,51506.0
2025-06-05 15:20:00,266.12,266.31,265.55,265.74,57217.0,265.6941,265.8838,265.125,265.3147,57217.0
2025-06-05 15:25:00,265.8,266.58,265.64,266.26,37766.0,265.3746,266.1533,265.2148,265.8338,37766.0
2025-06-05 15:30:00,266.32,266.82,266.27,266.75,211826.0,265.8938,266.393,265.8438,266.3231,211826.0
2025-06-05 15:35:00,266.79,267.57,266.74,267.02,92051.0,266.363,267.1417,266.3131,266.5926,92051.0
2025-06-05 15:40:00,267.06,267.36,266.86,267.07,67379.0,266.6326,266.9321,266.4329,266.6425,67379.0
2025-06-05 15:45:00,267.08,267.44,266.98,267.18,96019.0,266.6525,267.012,266.5527,266.7524,96019.0
2025-06-05 15:50:00,267.11,267.25,266.36,266.44,98585.0,266.6825,266.8223,265.9337,266.0136,98585.0
2025-06-05 15:55:00,266.36,267.18,266.21,267.08,340944.0,265.9337,266.7524,265.7839,266.6525,340944.0
2025-06-06 09:30:00,269.95,270.56,268.6,268.72,184161.0,269.5179,270.127,268.1701,268.2899,184161.0
2025-06-06 09:35:00,268.8,269.33,268.21,269.32,86261.0,268.3698,268.8989,267.7807,268.8889,86261.0
2025-06-06 09:40:00,269.26,270.26,269.13,270.22,59387.0,268.829,269.8274,268.6993,269.7875,59387.0
2025-06-06 09:45:00,270.12,270.49,269.86,270.44,87311.0,269.6877,270.0571,269.4281,270.0072,87311.0
2025-06-06 09:50:00,270.44,270.44,269.5,269.95,32303.0,270.0072,270.0072,269.0687,269.5179,32303.0
2025-06-06 09:55:00,269.95,270.0,269.2,269.84,38913.0,269.5179,269.5679,268.7691,269.4081,38913.0
2025-06-06 10:00:00,269.76,270.73,269.58,270.67,40420.0,269.3282,270.2967,269.1485,270.2368,40420.0
2025-06-06 10:05:00,270.71,271.55,270.7,271.08,76369.0,270.2767,271.1154,270.2667,270.6461,76369.0
2025-06-06 10:10:00,271.05,271.38,270.69,271.38,82525.0,270.6162,270.9457,270.2568,270.9457,82525.0
2025-06-06 10:15:00,271.35,271.88,271.34,271.56,77640.0,270.9157,271.4449,270.9057,271.1254,77640.0
2025-06-06 10:20:00,271.5,272.1,271.5,272.05,72038.0,271.0655,271.6645,271.0655,271.6146,72038.0
2025-06-06 10:25:00,272.04,272.29,271.49,271.59,60494.0,271.6046,271.8542,271.0555,271.1553,60494.0
2025-06-06 10:30:00,271.76,271.76,270.77,271.42,46191.0,271.325,271.325,270.3366,270.9856,46191.0
2025-06-06 10:35:00,271.42,271.7,271.11,271.6,49122.0,270.9856,271.2651,270.6761,271.1653,49122.0
2025-06-06 10:40:00,271.59,271.78,271.47,271.58,41515.0,271.1553,271.345,271.0355,271.1453,41515.0
2025-06-06 10:45:00,271.57,271.76,271.39,271.75,38132.0,271.1353,271.325,270.9556,271.3151,38132.0
2025-06-06 10:50:00,271.72,272.13,271.6,271.95,41238.0,271.2851,271.6945,271.1653,271.5147,41238.0
2025-06-06 10:55:00,271.94,271.95,271.53,271.72,37710.0,271.5048,271.5147,271.0954,271.2851,37710.0
2025-06-06 11:00:00,271.8,272.11,271.72,272.04,23224.0,271.365,271.6745,271.2851,271.6046,23224.0
2025-06-06 11:05:00,272.04,272.56,271.99,272.16,78547.0,271.6046,272.1238,271.5547,271.7244,78547.0
2025-06-06 11:10:00,272.14,272.35,271.95,272.32,26639.0,271.7044,271.9141,271.5147,271.8841,26639.0
2025-06-06 11:15:00,272.34,272.35,271.41,271.61,109793.0,271.9041,271.9141,270.9756,271.1753,109793.0
2025-06-06 11:20:00,271.57,271.96,271.12,271.65,46248.0,271.1353,271.5247,270.6861,271.2152,46248.0
2025-06-06 11:25:00,271.71,272.16,271.71,272.12,24950.0,271.2751,271.7244,271.2751,271.6845,24950.0
2025-06-06 11:30:00,272.13,272.47,271.95,272.05,44490.0,271.6945,272.0339,271.5147,271.6146,44490.0
2025-06-06 11:35:00,272.1,272.55,271.96,272.54,23605.0,271.6645,272.1138,271.5247,272.1038,23605.0
2025-06-06 11:40:00,272.5,272.59,272.3,272.43,15463.0,272.0639,272.1537,271.8642,271.994,15463.0
2025-06-06 11:45:00,272.51,272.86,272.4,272.78,20911.0,272.0738,272.4233,271.964,272.3434,20911.0
2025-06-06 11:50:00,272.79,272.9,272.73,272.79,17750.0,272.3534,272.4632,272.2935,272.3534,17750.0
2025-06-06 11:55:00,272.83,272.91,272.5,272.67,27222.0,272.3933,272.4732,272.0639,272.2336,27222.0
2025-06-06 12:00:00,272.69,272.72,272.34,272.56,16959.0,272.2536,272.2835,271.9041,272.1238,16959.0
2025-06-06 12:05:00,272.5,272.66,272.38,272.56,31557.0,272.0639,272.2236,271.9441,272.1238,31557.0
2025-06-06 12:10:00,272.55,272.89,272.49,272.84,25819.0,272.1138,272.4532,272.0539,272.4033,25819.0
2025-06-06 12:15:00,272.8,272.84,272.6,272.73,62308.0,272.3634,272.4033,272.1637,272.2935,62308.0
2025-06-06 12:20:00,272.73,272.74,272.56,272.7,50615.0,272.2935,272.3035,272.1238,272.2635,50615.0
2025-06-06 12:25:00,272.69,272.86,272.61,272.82,30897.0,272.2536,272.4233,272.1737,272.3833,30897.0
2025-06-06 12:30:00,272.82,272.98,272.72,272.78,25897.0,272.3833,272.5431,272.2835,272.3434,25897.0
2025-06-06 12:35:00,272.76,272.77,272.39,272.42,47287.0,272.3234,272.3334,271.954,271.984,47287.0
2025-06-06 12:40:00,272.41,272.57,272.08,272.25,35991.0,271.974,272.1337,271.6445,271.8143,35991.0
2025-06-06 12:45:00,272.25,272.48,272.1,272.39,28395.0,271.8143,272.0439,271.6645,271.954,28395.0
2025-06-06 12:50:00,272.39,272.47,272.15,272.32,23190.0,271.954,272.0339,271.7144,271.8841,23190.0
2025-06-06 12:55:00,272.35,272.41,272.0,272.33,28446.0,271.9141,271.974,271.5647,271.8941,28446.0
2025-06-06 13:00:00,272.35,272.75,272.28,272.58,25539.0,271.9141,272.3135,271.8442,272.1437,25539.0
2025-06-06 13:05:00,272.62,272.73,272.35,272.44,24367.0,272.1837,272.2935,271.9141,272.004,24367.0
2025-06-06 13:10:00,272.44,272.53,272.27,272.44,24577.0,272.004,272.0938,271.8342,272.004,24577.0
2025-06-06 13:15:00,272.44,272.77,272.32,272.77,13786.0,272.004,272.3334,271.8841,272.3334,13786.0
2025-06-06 13:20:00,272.78,272.99,272.7,272.74,19732.0,272.3434,272.5531,272.2635,272.3035,19732.0
2025-06-06 13:25:00,272.74,272.74,272.56,272.57,14521.0,272.3035,272.3035,272.1238,272.1337,14521.0
2025-06-06 13:30:00,272.61,272.77,272.59,272.75,23471.0,272.1737,272.3334,272.1537,272.3135,23471.0
2025-06-06 13:35:00,272.75,272.83,272.62,272.76,27325.0,272.3135,272.3933,272.1837,272.3234,27325.0
2025-06-06 13:40:00,272.75,272.77,272.54,272.59,15577.0,272.3135,272.3334,272.1038,272.1537,15577.0
2025-06-06 13:45:00,272.59,272.91,272.45,272.48,23455.0,272.1537,272.4732,272.0139,272.0439,23455.0
2025-06-06 13:50:00,272.51,272.74,272.48,272.61,29561.0,272.0738,272.3035,272.0439,272.1737,29561.0
2025-06-06 13:55:00,272.64,272.91,272.63,272.88,23428.0,272.2036,272.4732,272.1937,272.4433,23428.0
2025-06-06 14:00:00,272.93,273.27,272.93,273.12,28564.0,272.4932,272.8326,272.4932,272.6829,28564.0
2025-06-06 14:05:00,273.15,273.18,272.95,273.05,13048.0,272.7128,272.7428,272.5131,272.613,13048.0
2025-06-06 14:10:00,273.04,273.09,272.83,272.84,16042.0,272.603,272.6529,272.3933,272.4033,16042.0
2025-06-06 14:15:00,272.92,273.02,272.81,272.85,18728.0,272.4832,272.583,272.3734,272.4133,18728.0
2025-06-06 14:20:00,272.79,272.8,272.52,272.58,21738.0,272.3534,272.3634,272.0838,272.1437,21738.0
2025-06-06 14:25:00,272.59,272.7,272.5,272.66,16603.0,272.1537,272.2635,272.0639,272.2236,16603.0
2025-06-06 14:30:00,272.68,273.11,272.68,273.03,21911.0,272.2436,272.6729,272.2436,272.593,21911.0
2025-06-06 14:35:00,272.99,273.03,272.87,272.9,32989.0,272.5531,272.593,272.4333,272.4632,32989.0
2025-06-06 14:40:00,272.91,273.17,272.89,273.06,31515.0,272.4732,272.7328,272.4532,272.623,31515.0
2025-06-06 14:45:00,273.04,273.04,272.92,272.94,16800.0,272.603,272.603,272.4832,272.5032,16800.0
2025-06-06 14:50:00,272.98,273.16,272.93,273.13,18752.0,272.5431,272.7228,272.4932,272.6929,18752.0
2025-06-06 14:55:00,273.14,273.28,273.14,273.15,17555.0,272.7028,272.8426,272.7028,272.7128,17555.0
2025-06-06 15:00:00,273.15,273.32,273.12,273.2,14123.0,272.7128,272.8825,272.6829,272.7627,14123.0
2025-06-06 15:05:00,273.28,273.36,273.16,273.32,19487.0,272.8426,272.9225,272.7228,272.8825,19487.0
2025-06-06 15:10:00,273.29,273.55,273.24,273.53,25331.0,272.8526,273.1122,272.8027,273.0922,25331.0
2025-06-06 15:15:00,273.53,273.58,273.4,273.55,18082.0,273.0922,273.1421,272.9624,273.1122,18082.0
2025-06-06 15:20:00,273.51,273.58,273.41,273.48,24192.0,273.0722,273.1421,272.9724,273.0423,24192.0
2025-06-06 15:25:00,273.45,273.69,273.4,273.67,32881.0,273.0123,273.252,272.9624,273.232,32881.0
2025-06-06 15:30:00,273.66,273.75,273.43,273.55,46219.0,273.222,273.3119,272.9924,273.1122,46219.0
2025-06-06 15:35:00,273.55,273.68,273.12,273.12,40604.0,273.1122,273.242,272.6829,272.6829,40604.0
2025-06-06 15:40:00,273.12,273.56,273.12,273.51,43844.0,272.6829,273.1222,272.6829,273.0722,43844.0
2025-06-06 15:45:00,273.52,273.72,273.44,273.68,68873.0,273.0822,273.2819,273.0024,273.242,68873.0
2025-06-06 15:50:00,273.71,274.23,273.53,274.14,156534.0,273.2719,273.7911,273.0922,273.7012,156534.0
2025-06-06 15:55:00,274.09,274.9,274.04,274.68,679396.0,273.6513,274.46,273.6014,274.2404,679396.0
2025-06-09 09:30:00,272.85,273.47,269.66,270.38,252014.0,272.4133,273.0323,269.2284,269.9473,252014.0
2025-06-09 09:35:00,270.44,271.43,270.26,270.32,128066.0,270.0072,270.9956,269.8274,269.8873,128066.0
2025-06-09 09:40:00,270.32,271.45,269.92,271.31,84858.0,269.8873,271.0155,269.488,270.8758,84858.0
2025-06-09 09:45:00,271.31,271.42,270.05,270.65,65683.0,270.8758,270.9856,269.6178,270.2168,65683.0
2025-06-09 09:50:00,270.69,271.56,270.51,271.56,67871.0,270.2568,271.1254,270.077,271.1254,67871.0
2025-06-09 09:55:00,271.61,272.0,271.28,271.41,66090.0,271.1753,271.5647,270.8458,270.9756,66090.0
2025-06-09 10:00:00,271.41,272.67,271.3,272.66,40262.0,270.9756,272.2336,270.8658,272.2236,40262.0
2025-06-09 10:05:00,272.66,273.02,272.54,272.9,31081.0,272.2236,272.583,272.1038,272.4632,31081.0
2025-06-09 10:10:00,272.77,272.93,272.29,272.39,29392.0,272.3334,272.4932,271.8542,271.954,29392.0
2025-06-09 10:15:00,272.34,272.72,272.0,272.1,27152.0,271.9041,272.2835,271.5647,271.6645,27152.0
2025-06-09 10:20:00,272.03,272.37,271.93,271.94,28274.0,271.5946,271.9341,271.4948,271.5048,28274.0
2025-06-09 10:25:00,271.91,271.91,271.55,271.65,36136.0,271.4748,271.4748,271.1154,271.2152,36136.0
2025-06-09 10:30:00,271.62,271.96,271.37,271.79,39276.0,271.1853,271.5247,270.9357,271.355,39276.0
2025-06-09 10:35:00,271.86,271.88,271.41,271.45,51822.0,271.4249,271.4449,270.9756,271.0155,51822.0
2025-06-09 10:40:00,271.57,271.81,271.52,271.63,33180.0,271.1353,271.375,271.0854,271.1953,33180.0
2025-06-09 10:45:00,271.63,272.53,271.5,272.23,60843.0,271.1953,272.0938,271.0655,271.7943,60843.0
2025-06-09 10:50:00,272.19,272.35,271.8,271.86,36836.0,271.7544,271.9141,271.365,271.4249,36836.0
2025-06-09 10:55:00,271.86,272.34,271.81,272.29,29407.0,271.4249,271.9041,271.375,271.8542,29407.0
2025-06-09 11:00:00,272.33,272.6,272.3,272.35,20352.0,271.8941,272.1637,271.8642,271.9141,20352.0
2025-06-09 11:05:00,272.33,272.59,272.3,272.56,22394.0,271.8941,272.1537,271.8642,272.1238,22394.0
2025-06-09 11:10:00,272.53,272.9,272.48,272.66,28905.0,272.0938,272.4632,272.0439,272.2236,28905.0
2025-06-09 11:15:00,272.63,272.84,272.46,272.57,50530.0,272.1937,272.4033,272.0239,272.1337,50530.0
2025-06-09 11:20:00,272.58,272.74,272.34,272.41,23987.0,272.1437,272.3035,271.9041,271.974,23987.0
2025-06-09 11:25:00,272.48,272.75,272.48,272.66,34243.0,272.0439,272.3135,272.0439,272.2236,34243.0
2025-06-09 11:30:00,272.66,272.97,272.65,272.92,24218.0,272.2236,272.5331,272.2136,272.4832,24218.0
2025-06-09 11:35:00,272.95,273.36,272.92,273.25,31407.0,272.5131,272.9225,272.4832,272.8127,31407.0
2025-06-09 11:40:00,273.23,273.23,273.04,273.1,32034.0,272.7927,272.7927,272.603,272.6629,32034.0
2025-06-09 11:45:00,273.12,273.18,272.9,273.02,19481.0,272.6829,272.7428,272.4632,272.583,19481.0
2025-06-09 11:50:00,273.02,273.3,273.0,273.25,21699.0,272.583,272.8626,272.5631,272.8127,21699.0
2025-06-09 11:55:00,273.25,273.3,272.91,272.96,29797.0,272.8127,272.8626,272.4732,272.5231,29797.0
2025-06-09 12:00:00,272.91,272.98,272.51,272.65,37687.0,272.4732,272.5431,272.0738,272.2136,37687.0
2025-06-09 12:05:00,272.72,272.72,272.15,272.28,30622.0,272.2835,272.2835,271.7144,271.8442,30622.0
2025-06-09 12:10:00,272.3,272.73,272.24,272.53,38109.0,271.8642,272.2935,271.8043,272.0938,38109.0
2025-06-09 12:15:00,272.53,272.79,272.51,272.76,22584.0,272.0938,272.3534,272.0738,272.3234,22584.0
2025-06-09 12:20:00,272.77,272.77,272.48,272.6,16827.0,272.3334,272.3334,272.0439,272.1637,16827.0
2025-06-09 12:25:00,272.63,272.68,272.54,272.63,20871.0,272.1937,272.2436,272.1038,272.1937,20871.0
2025-06-09 12:30:00,272.63,272.83,272.63,272.83,11536.0,272.1937,272.3933,272.1937,272.3933,11536.0
2025-06-09 12:35:00,272.83,273.06,272.75,272.98,19380.0,272.3933,272.623,272.3135,272.5431,19380.0
2025-06-09 12:40:00,272.98,272.98,272.85,272.97,13111.0,272.5431,272.5431,272.4133,272.5331,13111.0
2025-06-09 12:45:00,272.93,273.18,272.85,273.07,15164.0,272.4932,272.7428,272.4133,272.6329,15164.0
2025-06-09 12:50:00,273.07,273.49,273.07,273.42,22585.0,272.6329,273.0523,272.6329,272.9824,22585.0
2025-06-09 12:55:00,273.42,273.54,273.33,273.46,17232.0,272.9824,273.1022,272.8925,273.0223,17232.0
2025-06-09 13:00:00,273.5,273.63,273.46,273.58,14075.0,273.0623,273.1921,273.0223,273.1421,14075.0
2025-06-09 13:05:00,273.57,273.7,273.46,273.5,18186.0,273.1321,273.2619,273.0223,273.0623,18186.0
2025-06-09 13:10:00,273.5,273.69,273.41,273.63,19572.0,273.0623,273.252,272.9724,273.1921,19572.0
2025-06-09 13:15:00,273.67,273.68,273.23,273.32,26567.0,273.232,273.242,272.7927,272.8825,26567.0
2025-06-09 13:20:00,273.33,273.6,273.3,273.56,25939.0,272.8925,273.1621,272.8626,273.1222,25939.0
2025-06-09 13:25:00,273.63,273.76,273.53,273.63,23941.0,273.1921,273.3218,273.0922,273.1921,23941.0
2025-06-09 13:30:00,273.68,273.75,273.53,273.65,18956.0,273.242,273.3119,273.0922,273.212,18956.0
2025-06-09 13:35:00,273.66,274.05,273.58,273.99,22238.0,273.222,273.6114,273.1421,273.5515,22238.0
2025-06-09 13:40:00,273.99,274.07,273.86,273.96,42318.0,273.5515,273.6313,273.4217,273.5215,42318.0
2025-06-09 13:45:00,273.96,273.97,273.75,273.79,11982.0,273.5215,273.5315,273.3119,273.3518,11982.0
2025-06-09 13:50:00,273.88,274.2,273.88,274.16,15954.0,273.4417,273.7611,273.4417,273.7212,15954.0
2025-06-09 13:55:00,274.15,274.2,274.03,274.07,16436.0,273.7112,273.7611,273.5914,273.6313,16436.0
2025-06-09 14:00:00,274.04,274.12,273.83,273.83,18582.0,273.6014,273.6813,273.3917,273.3917,18582.0
2025-06-09 14:05:00,273.92,274.04,273.88,273.9,17100.0,273.4816,273.6014,273.4417,273.4616,17100.0
2025-06-09 14:10:00,273.93,274.02,273.78,273.85,16358.0,273.4916,273.5814,273.3418,273.4117,16358.0
2025-06-09 14:15:00,273.81,273.93,273.76,273.82,16823.0,273.3718,273.4916,273.3218,273.3817,16823.0
2025-06-09 14:20:00,273.8,273.88,273.71,273.74,17187.0,273.3618,273.4417,273.2719,273.3019,17187.0
2025-06-09 14:25:00,273.76,273.86,273.44,273.46,20223.0,273.3218,273.4217,273.0024,273.0223,20223.0
2025-06-09 14:30:00,273.43,273.59,273.37,273.56,15546.0,272.9924,273.1521,272.9325,273.1222,15546.0
2025-06-09 14:35:00,273.5,273.53,273.28,273.32,27692.0,273.0623,273.0922,272.8426,272.8825,27692.0
2025-06-09 14:40:00,273.36,273.5,273.31,273.49,43931.0,272.9225,273.0623,272.8726,273.0523,43931.0
2025-06-09 14:45:00,273.47,273.69,273.46,273.55,21601.0,273.0323,273.252,273.0223,273.1122,21601.0
2025-06-09 14:50:00,273.53,273.54,273.39,273.42,22171.0,273.0922,273.1022,272.9524,272.9824,22171.0
2025-06-09 14:55:00,273.45,273.5,273.2,273.46,15661.0,273.0123,273.0623,272.7627,273.0223,15661.0
2025-06-09 15:00:00,273.42,273.53,273.4,273.44,19223.0,272.9824,273.0922,272.9624,273.0024,19223.0
2025-06-09 15:05:00,273.44,273.5,273.29,273.43,19681.0,273.0024,273.0623,272.8526,272.9924,19681.0
2025-06-09 15:10:00,273.45,273.56,273.21,273.33,20614.0,273.0123,273.1222,272.7727,272.8925,20614.0
2025-06-09 15:15:00,273.35,273.36,273.13,273.19,24783.0,272.9125,272.9225,272.6929,272.7528,24783.0
2025-06-09 15:20:00,273.19,273.27,273.08,273.17,26370.0,272.7528,272.8326,272.6429,272.7328,26370.0
2025-06-09 15:25:00,273.21,273.37,273.16,273.33,26558.0,272.7727,272.9325,272.7228,272.8925,26558.0
2025-06-09 15:30:00,273.29,273.44,273.25,273.39,22755.0,272.8526,273.0024,272.8127,272.9524,22755.0
2025-06-09 15:35:00,273.39,273.58,273.35,273.35,40849.0,272.9524,273.1421,272.9125,272.9125,40849.0
2025-06-09 15:40:00,273.36,273.39,273.08,273.18,27142.0,272.9225,272.9524,272.6429,272.7428,27142.0
2025-06-09 15:45:00,273.18,273.24,272.95,273.09,44328.0,272.7428,272.8027,272.5131,272.6529,44328.0
2025-06-09 15:50:00,273.14,273.29,272.68,272.75,46221.0,272.7028,272.8526,272.2436,272.3135,46221.0
2025-06-09 15:55:00,272.78,272.88,272.22,272.25,203906.0,272.3434,272.4433,271.7843,271.8143,203906.0
2025-06-10 09:30:00,272.07,272.6,271.5,271.7,149303.0,271.6345,272.1637,271.0655,271.2651,149303.0
2025-06-10 09:35:00,271.79,272.23,271.02,272.23,130779.0,271.355,271.7943,270.5862,271.7943,130779.0
2025-06-10 09:40:00,272.23,272.91,271.88,272.05,91040.0,271.7943,272.4732,271.4449,271.6146,91040.0
2025-06-10 09:45:00,272.08,272.2,271.46,271.75,33895.0,271.6445,271.7643,271.0255,271.3151,33895.0
2025-06-10 09:50:00,271.8,271.8,270.54,270.69,51308.0,271.365,271.365,270.107,270.2568,51308.0
2025-06-10 09:55:00,270.6,271.13,270.28,271.07,43109.0,270.1669,270.6961,269.8474,270.6361,43109.0
2025-06-10 10:00:00,271.04,271.2,270.45,270.6,43022.0,270.6062,270.7659,270.0171,270.1669,43022.0
2025-06-10 10:05:00,270.65,271.05,270.63,270.96,31710.0,270.2168,270.6162,270.1969,270.5263,31710.0
2025-06-10 10:10:00,270.84,271.8,270.84,271.24,74883.0,270.4065,271.365,270.4065,270.8059,74883.0
2025-06-10 10:15:00,271.25,271.86,271.21,271.86,17145.0,270.8159,271.4249,270.7759,271.4249,17145.0
2025-06-10 10:20:00,271.76,272.39,271.76,272.25,25343.0,271.325,271.954,271.325,271.8143,25343.0
2025-06-10 10:25:00,272.21,272.32,271.72,271.87,31579.0,271.7743,271.8841,271.2851,271.4349,31579.0
2025-06-10 10:30:00,271.85,272.75,271.8,272.65,35532.0,271.4149,272.3135,271.365,272.2136,35532.0
2025-06-10 10:35:00,272.73,273.12,272.51,272.89,36664.0,272.2935,272.6829,272.0738,272.4532,36664.0
2025-06-10 10:40:00,272.89,273.22,272.74,273.22,20118.0,272.4532,272.7827,272.3035,272.7827,20118.0
2025-06-10 10:45:00,272.95,273.17,272.66,272.85,43227.0,272.5131,272.7328,272.2236,272.4133,43227.0
2025-06-10 10:50:00,272.88,273.21,272.85,272.89,13599.0,272.4433,272.7727,272.4133,272.4532,13599.0
2025-06-10 10:55:00,273.1,273.27,272.92,273.08,28222.0,272.6629,272.8326,272.4832,272.6429,28222.0
2025-06-10 11:00:00,273.1,273.74,272.98,273.74,25780.0,272.6629,273.3019,272.5431,273.3019,25780.0
2025-06-10 11:05:00,273.59,273.73,273.28,273.35,18272.0,273.1521,273.2919,272.8426,272.9125,18272.0
2025-06-10 11:10:00,273.41,273.75,273.23,273.34,19521.0,272.9724,273.3119,272.7927,272.9025,19521.0
2025-06-10 11:15:00,273.34,273.35,273.01,273.2,22965.0,272.9025,272.9125,272.573,272.7627,22965.0
2025-06-10 11:20:00,273.12,273.16,272.62,272.64,21896.0,272.6829,272.7228,272.1837,272.2036,21896.0
2025-06-10 11:25:00,272.61,272.77,272.35,272.48,76768.0,272.1737,272.3334,271.9141,272.0439,76768.0
2025-06-10 11:30:00,272.5,272.62,271.33,271.72,63420.0,272.0639,272.1837,270.8957,271.2851,63420.0
2025-06-10 11:35:00,271.72,272.22,271.72,272.04,41212.0,271.2851,271.7843,271.2851,271.6046,41212.0
2025-06-10 11:40:00,272.04,272.49,271.82,272.46,16326.0,271.6046,272.0539,271.3849,272.0239,16326.0
2025-06-10 11:45:00,272.39,272.49,271.95,272.03,15253.0,271.954,272.0539,271.5147,271.5946,15253.0
2025-06-10 11:50:00,272.09,272.16,271.37,271.46,43166.0,271.6545,271.7244,270.9357,271.0255,43166.0
2025-06-10 11:55:00,271.46,271.46,271.12,271.12,14671.0,271.0255,271.0255,270.6861,270.6861,14671.0
2025-06-10 12:00:00,271.19,271.53,271.12,271.13,50561.0,270.756,271.0954,270.6861,270.6961,50561.0
2025-06-10 12:05:00,271.13,271.17,270.13,270.14,140359.0,270.6961,270.736,269.6977,269.7076,140359.0
2025-06-10 12:10:00,270.14,270.42,270.09,270.11,25388.0,269.7076,269.9872,269.6577,269.6777,25388.0
2025-06-10 12:15:00,270.11,270.14,269.46,270.01,67113.0,269.6777,269.7076,269.0287,269.5778,67113.0
2025-06-10 12:20:00,270.04,270.47,269.94,270.41,34542.0,269.6078,270.0371,269.508,269.9772,34542.0
2025-06-10 12:25:00,270.41,270.47,270.28,270.29,44747.0,269.9772,270.0371,269.8474,269.8574,44747.0
2025-06-10 12:30:00,270.29,270.72,270.29,270.63,27424.0,269.8574,270.2867,269.8574,270.1969,27424.0
2025-06-10 12:35:00,270.63,270.68,270.3,270.41,29860.0,270.1969,270.2468,269.8674,269.9772,29860.0
2025-06-10 12:40:00,270.44,270.5,270.2,270.2,40574.0,270.0072,270.0671,269.7675,269.7675,40574.0
2025-06-10 12:45:00,270.2,270.28,269.88,269.95,125233.0,269.7675,269.8474,269.4481,269.5179,125233.0
2025-06-10 12:50:00,269.94,270.33,269.92,270.28,34919.0,269.508,269.8973,269.488,269.8474,34919.0
2025-06-10 12:55:00,270.26,270.72,270.26,270.72,19146.0,269.8274,270.2867,269.8274,270.2867,19146.0
2025-06-10 13:00:00,270.7,270.91,270.41,270.54,29681.0,270.2667,270.4764,269.9772,270.107,29681.0
2025-06-10 13:05:00,270.61,270.61,270.2,270.5,28083.0,270.1769,270.1769,269.7675,270.0671,28083.0
2025-06-10 13:10:00,270.4,270.67,270.4,270.59,32036.0,269.9672,270.2368,269.9672,270.1569,32036.0
2025-06-10 13:15:00,270.59,270.7,270.52,270.62,16825.0,270.1569,270.2667,270.087,270.1869,16825.0
2025-06-10 13:20:00,270.54,270.92,270.54,270.7,17728.0,270.107,270.4864,270.107,270.2667,17728.0
2025-06-10 13:25:00,270.7,270.75,270.27,270.31,23945.0,270.2667,270.3167,269.8374,269.8774,23945.0
2025-06-10 13:30:00,270.28,270.34,269.94,269.94,28040.0,269.8474,269.9073,269.508,269.508,28040.0
2025-06-10 13:35:00,269.96,270.07,269.73,269.8,26149.0,269.5279,269.6377,269.2983,269.3682,26149.0
2025-06-10 13:40:00,269.8,269.85,269.61,269.67,16746.0,269.3682,269.4181,269.1785,269.2384,16746.0
2025-06-10 13:45:00,269.64,269.81,269.55,269.59,20075.0,269.2084,269.3782,269.1186,269.1585,20075.0
2025-06-10 13:50:00,269.59,269.66,269.36,269.37,15870.0,269.1585,269.2284,268.9289,268.9389,15870.0
2025-06-10 13:55:00,269.41,269.42,269.1,269.19,18433.0,268.9788,268.9888,268.6693,268.7592,18433.0
2025-06-10 14:00:00,269.19,269.19,268.63,268.92,30914.0,268.7592,268.7592,268.2001,268.4896,30914.0
2025-06-10 14:05:00,268.89,269.31,268.81,269.16,16947.0,268.4596,268.879,268.3798,268.7292,16947.0
2025-06-10 14:10:00,269.11,269.15,268.64,268.81,33610.0,268.6793,268.7192,268.21,268.3798,33610.0
2025-06-10 14:15:00,268.75,269.0,268.75,269.0,38334.0,268.3199,268.5695,268.3199,268.5695,38334.0
2025-06-10 14:20:00,269.01,269.13,268.82,268.84,19458.0,268.5794,268.6993,268.3897,268.4097,19458.0
2025-06-10 14:25:00,268.83,268.9,268.33,268.79,54155.0,268.3997,268.4696,267.9005,268.3598,54155.0
2025-06-10 14:30:00,268.68,268.73,268.54,268.59,39806.0,268.25,268.2999,268.1102,268.1601,39806.0
2025-06-10 14:35:00,268.58,268.81,268.58,268.81,31723.0,268.1501,268.3798,268.1501,268.3798,31723.0
2025-06-10 14:40:00,268.84,268.91,268.75,268.8,29474.0,268.4097,268.4796,268.3199,268.3698,29474.0
2025-06-10 14:45:00,268.85,268.85,268.68,268.79,25564.0,268.4197,268.4197,268.25,268.3598,25564.0
2025-06-10 14:50:00,268.8,268.83,268.54,268.7,30100.0,268.3698,268.3997,268.1102,268.2699,30100.0
2025-06-10 14:55:00,268.7,268.94,268.52,268.78,50669.0,268.2699,268.5096,268.0902,268.3498,50669.0
2025-06-10 15:00:00,268.78,269.0,268.73,268.88,46807.0,268.3498,268.5695,268.2999,268.4497,46807.0
2025-06-10 15:05:00,268.88,268.97,268.63,268.67,41334.0,268.4497,268.5395,268.2001,268.24,41334.0
2025-06-10 15:10:00,268.63,268.74,268.42,268.45,40064.0,268.2001,268.3099,267.9904,268.0203,40064.0
2025-06-10 15:15:00,268.42,268.43,267.75,267.88,53246.0,267.9904,268.0004,267.3215,267.4513,53246.0
2025-06-10 15:20:00,267.88,267.91,267.42,267.63,90522.0,267.4513,267.4812,266.992,267.2017,90522.0
2025-06-10 15:25:00,267.6,267.82,267.49,267.64,69532.0,267.1717,267.3913,267.0619,267.2116,69532.0
2025-06-10 15:30:00,267.58,268.0,267.49,267.88,62951.0,267.1517,267.5711,267.0619,267.4513,62951.0
2025-06-10 15:35:00,267.92,267.93,267.42,267.53,77317.0,267.4912,267.5012,266.992,267.1018,77317.0
2025-06-10 15:40:00,267.54,267.66,266.84,267.35,88629.0,267.1118,267.2316,266.4129,266.9221,88629.0
2025-06-10 15:45:00,267.34,267.61,267.22,267.61,53041.0,266.9121,267.1817,266.7923,267.1817,53041.0
2025-06-10 15:50:00,267.57,268.11,267.57,267.99,91634.0,267.1417,267.6809,267.1417,267.5611,91634.0
2025-06-10 15:55:00,268.0,268.46,267.98,268.32,237094.0,267.5711,268.0303,267.5511,267.8905,237094.0
2025-06-11 09:30:00,268.5,268.7,266.98,268.01,127246.0,268.0703,268.2699,266.5527,267.581,127246.0
2025-06-11 09:35:00,268.09,268.33,267.44,267.94,50746.0,267.6609,267.9005,267.012,267.5112,50746.0
2025-06-11 09:40:00,268.0,268.71,267.93,268.36,42287.0,267.5711,268.2799,267.5012,267.9305,42287.0
2025-06-11 09:45:00,268.25,268.44,267.37,267.7,50979.0,267.8207,268.0104,266.9421,267.2715,50979.0
2025-06-11 09:50:00,267.66,268.25,267.57,267.88,28082.0,267.2316,267.8207,267.1417,267.4513,28082.0
2025-06-11 09:55:00,267.94,268.67,267.92,268.52,38036.0,267.5112,268.24,267.4912,268.0902,38036.0
2025-06-11 10:00:00,268.52,268.96,268.4,268.6,39575.0,268.0902,268.5295,267.9704,268.1701,39575.0
2025-06-11 10:05:00,268.6,268.64,268.1,268.55,18834.0,268.1701,268.21,267.6709,268.1202,18834.0
2025-06-11 10:10:00,268.56,268.97,268.33,268.97,21987.0,268.1302,268.5395,267.9005,268.5395,21987.0
2025-06-11 10:15:00,268.94,269.17,268.83,269.0,43879.0,268.5096,268.7392,268.3997,268.5695,43879.0
2025-06-11 10:20:00,268.99,269.0,268.61,268.69,38616.0,268.5595,268.5695,268.1801,268.26,38616.0
2025-06-11 10:25:00,268.65,268.72,268.07,268.21,47676.0,268.22,268.2899,267.6409,267.7807,47676.0
2025-06-11 10:30:00,268.21,268.65,268.11,268.56,24973.0,267.7807,268.22,267.6809,268.1302,24973.0
2025-06-11 10:35:00,268.62,268.7,268.1,268.13,16047.0,268.1901,268.2699,267.6709,267.7009,16047.0
2025-06-11 10:40:00,268.17,268.37,267.9,268.15,85206.0,267.7408,267.9405,267.4712,267.7208,85206.0
2025-06-11 10:45:00,268.13,268.64,268.09,268.32,11586.0,267.7009,268.21,267.6609,267.8905,11586.0
2025-06-11 10:50:00,268.37,268.4,268.05,268.36,28435.0,267.9405,267.9704,267.621,267.9305,28435.0
2025-06-11 10:55:00,268.29,268.68,268.24,268.62,18474.0,267.8606,268.25,267.8107,268.1901,18474.0
2025-06-11 11:00:00,268.6,268.92,268.49,268.86,20980.0,268.1701,268.4896,268.0603,268.4297,20980.0
2025-06-11 11:05:00,268.9,269.0,268.15,268.15,49827.0,268.4696,268.5695,267.7208,267.7208,49827.0
2025-06-11 11:10:00,268.12,268.7,268.1,268.36,19875.0,267.6909,268.2699,267.6709,267.9305,19875.0
2025-06-11 11:15:00,268.42,268.88,268.37,268.6,22670.0,267.9904,268.4497,267.9405,268.1701,22670.0
2025-06-11 11:20:00,268.6,268.61,268.38,268.57,22900.0,268.1701,268.1801,267.9505,268.1401,22900.0
2025-06-11 11:25:00,268.52,268.58,268.33,268.48,13025.0,268.0902,268.1501,267.9005,268.0503,13025.0
2025-06-11 11:30:00,268.5,268.87,268.48,268.79,45009.0,268.0703,268.4397,268.0503,268.3598,45009.0
2025-06-11 11:35:00,268.82,269.21,268.8,268.95,26199.0,268.3897,268.7791,268.3698,268.5195,26199.0
2025-06-11 11:40:00,269.04,269.18,268.94,269.01,14565.0,268.6094,268.7492,268.5096,268.5794,14565.0
2025-06-11 11:45:00,269.06,269.4,269.02,269.18,20006.0,268.6294,268.9688,268.5894,268.7492,20006.0
2025-06-11 11:50:00,269.26,269.51,269.15,269.46,11244.0,268.829,269.0786,268.7192,269.0287,11244.0
2025-06-11 11:55:00,269.43,269.43,268.85,268.9,40423.0,268.9988,268.9988,268.4197,268.4696,40423.0
2025-06-11 12:00:00,268.91,268.91,268.5,268.57,69610.0,268.4796,268.4796,268.0703,268.1401,69610.0
2025-06-11 12:05:00,268.6,268.6,267.93,268.4,36702.0,268.1701,268.1701,267.5012,267.9704,36702.0
2025-06-11 12:10:00,268.38,268.39,267.97,268.2,24064.0,267.9505,267.9604,267.5411,267.7707,24064.0
2025-06-11 12:15:00,268.23,268.4,267.9,267.93,47703.0,267.8007,267.9704,267.4712,267.5012,47703.0
2025-06-11 12:20:00,267.94,268.24,267.84,268.06,9311.0,267.5112,267.8107,267.4113,267.631,9311.0
2025-06-11 12:25:00,268.13,268.41,268.06,268.28,14491.0,267.7009,267.9804,267.631,267.8506,14491.0
2025-06-11 12:30:00,268.26,268.42,268.21,268.4,15935.0,267.8306,267.9904,267.7807,267.9704,15935.0
2025-06-11 12:35:00,268.39,268.55,268.21,268.48,25049.0,267.9604,268.1202,267.7807,268.0503,25049.0
2025-06-11 12:40:00,268.46,268.6,268.31,268.55,18934.0,268.0303,268.1701,267.8806,268.1202,18934.0
2025-06-11 12:45:00,268.5,268.76,268.42,268.65,30643.0,268.0703,268.3298,267.9904,268.22,30643.0
2025-06-11 12:50:00,268.64,268.75,268.47,268.56,17765.0,268.21,268.3199,268.0403,268.1302,17765.0
2025-06-11 12:55:00,268.63,268.63,268.31,268.39,19780.0,268.2001,268.2001,267.8806,267.9604,19780.0
2025-06-11 13:00:00,268.34,268.56,268.29,268.52,10971.0,267.9105,268.1302,267.8606,268.0902,10971.0
2025-06-11 13:05:00,268.54,268.6,268.41,268.56,9687.0,268.1102,268.1701,267.9804,268.1302,9687.0
2025-06-11 13:10:00,268.55,268.65,268.35,268.35,22663.0,268.1202,268.22,267.9205,267.9205,22663.0
2025-06-11 13:15:00,268.33,268.47,268.21,268.38,15166.0,267.9005,268.0403,267.7807,267.9505,15166.0
2025-06-11 13:20:00,268.42,268.54,268.35,268.36,12162.0,267.9904,268.1102,267.9205,267.9305,12162.0
2025-06-11 13:25:00,268.41,268.44,268.26,268.35,20243.0,267.9804,268.0104,267.8306,267.9205,20243.0
2025-06-11 13:30:00,268.32,268.41,268.13,268.19,15600.0,267.8905,267.9804,267.7009,267.7608,15600.0
2025-06-11 13:35:00,268.19,268.44,268.19,268.25,13570.0,267.7608,268.0104,267.7608,267.8207,13570.0
2025-06-11 13:40:00,268.31,268.31,267.7,267.95,38392.0,267.8806,267.8806,267.2715,267.5211,38392.0
2025-06-11 13:45:00,267.88,268.02,267.77,267.8,12415.0,267.4513,267.591,267.3414,267.3714,12415.0
2025-06-11 13:50:00,267.8,267.88,267.2,267.2,63415.0,267.3714,267.4513,266.7723,266.7723,63415.0
2025-06-11 13:55:00,267.26,267.38,266.77,266.9,30079.0,266.8322,266.9521,266.343,266.4728,30079.0
2025-06-11 14:00:00,266.9,267.17,265.5,265.92,74107.0,266.4728,266.7424,265.0751,265.4944,74107.0
2025-06-11 14:05:00,265.91,266.47,265.88,266.35,21299.0,265.4844,266.0435,265.4545,265.9237,21299.0
2025-06-11 14:10:00,266.3,266.31,265.99,265.99,45947.0,265.8738,265.8838,265.5643,265.5643,45947.0
2025-06-11 14:15:00,265.96,266.01,265.41,265.83,18413.0,265.5343,265.5842,264.9852,265.4045,18413.0
2025-06-11 14:20:00,265.84,266.37,265.83,266.28,15881.0,265.4145,265.9437,265.4045,265.8538,15881.0
2025-06-11 14:25:00,266.27,266.5,265.97,266.11,19628.0,265.8438,266.0735,265.5443,265.6841,19628.0
2025-06-11 14:30:00,266.09,266.77,265.78,266.54,20485.0,265.6641,266.343,265.3546,266.1134,20485.0
2025-06-11 14:35:00,266.43,266.9,266.36,266.73,8000.0,266.0036,266.4728,265.9337,266.3031,8000.0
2025-06-11 14:40:00,266.86,266.86,266.26,266.6,18846.0,266.4329,266.4329,265.8338,266.1733,18846.0
2025-06-11 14:45:00,266.63,266.64,266.36,266.52,23137.0,266.2033,266.2132,265.9337,266.0934,23137.0
2025-06-11 14:50:00,266.48,266.74,266.35,266.43,17007.0,266.0535,266.3131,265.9237,266.0036,17007.0
2025-06-11 14:55:00,266.48,266.48,265.97,266.07,20825.0,266.0535,266.0535,265.5443,265.6442,20825.0
2025-06-11 15:00:00,266.07,266.25,265.94,266.16,33743.0,265.6442,265.8239,265.5144,265.734,33743.0
2025-06-11 15:05:00,266.01,266.12,265.64,265.9,22870.0,265.5842,265.6941,265.2148,265.4744,22870.0
2025-06-11 15:10:00,265.84,266.18,265.84,266.12,18604.0,265.4145,265.754,265.4145,265.6941,18604.0
2025-06-11 15:15:00,266.03,266.06,265.65,265.65,19051.0,265.6042,265.6342,265.2248,265.2248,19051.0
2025-06-11 15:20:00,265.66,266.14,265.63,266.11,25884.0,265.2348,265.714,265.2049,265.6841,25884.0
2025-06-11 15:25:00,266.14,266.36,265.93,266.17,56887.0,265.714,265.9337,265.5044,265.744,56887.0
2025-06-11 15:30:00,266.19,266.47,265.82,265.92,24337.0,265.764,266.0435,265.3946,265.4944,24337.0
2025-06-11 15:35:00,265.91,266.03,265.77,265.97,29432.0,265.4844,265.6042,265.3446,265.5443,29432.0
2025-06-11 15:40:00,265.98,266.04,265.67,265.88,37664.0,265.5543,265.6142,265.2448,265.4545,37664.0
2025-06-11 15:45:00,265.85,266.09,265.67,265.67,36513.0,265.4245,265.6641,265.2448,265.2448,36513.0
2025-06-11 15:50:00,265.77,266.16,265.51,266.12,59976.0,265.3446,265.734,265.085,265.6941,59976.0
2025-06-11 15:55:00,266.06,266.29,265.8,265.91,170171.0,265.6342,265.8638,265.3746,265.4844,170171.0
2025-06-12 09:30:00,264.7,265.51,264.31,265.22,197465.0,264.2763,265.085,263.887,264.7955,197465.0
2025-06-12 09:35:00,265.22,265.32,264.29,264.52,84235.0,264.7955,264.8954,263.867,264.0966,84235.0
2025-06-12 09:40:00,264.52,264.71,263.4,264.26,81420.0,264.0966,264.2863,262.9784,263.837,81420.0
2025-06-12 09:45:00,264.28,266.0,264.27,265.7,87367.0,263.857,265.5743,263.847,265.2747,87367.0
2025-06-12 09:50:00,265.76,265.88,265.29,265.38,43901.0,265.3346,265.4545,264.8654,264.9553,43901.0
2025-06-12 09:55:00,265.38,265.55,264.97,265.41,30502.0,264.9553,265.125,264.5459,264.9852,30502.0
2025-06-12 10:00:00,265.55,266.64,265.42,266.57,106663.0,265.125,266.2132,264.9952,266.1434,106663.0
2025-06-12 10:05:00,266.55,267.41,266.44,266.89,69847.0,266.1234,266.982,266.0136,266.4628,69847.0
2025-06-12 10:10:00,266.88,266.92,266.42,266.81,46756.0,266.4529,266.4928,265.9936,266.383,46756.0
2025-06-12 10:15:00,266.95,267.24,266.67,267.0,53210.0,266.5227,266.8123,266.2432,266.5727,53210.0
2025-06-12 10:20:00,267.01,267.38,266.87,267.12,52584.0,266.5826,266.9521,266.4429,266.6925,52584.0
2025-06-12 10:25:00,267.16,267.68,267.03,267.5,54192.0,266.7324,267.2516,266.6026,267.0719,54192.0
2025-06-12 10:30:00,267.54,267.56,267.11,267.49,60535.0,267.1118,267.1318,266.6825,267.0619,60535.0
2025-06-12 10:35:00,267.41,268.28,267.39,268.13,99899.0,266.982,267.8506,266.962,267.7009,99899.0
2025-06-12 10:40:00,268.13,268.27,267.89,268.09,67659.0,267.7009,267.8406,267.4612,267.6609,67659.0
2025-06-12 10:45:00,268.05,268.87,267.92,268.39,93030.0,267.621,268.4397,267.4912,267.9604,93030.0
2025-06-12 10:50:00,268.43,268.79,268.34,268.6,114497.0,268.0004,268.3598,267.9105,268.1701,114497.0
2025-06-12 10:55:00,268.63,268.95,268.0,268.04,84431.0,268.2001,268.5195,267.5711,267.611,84431.0
2025-06-12 11:00:00,268.1,268.5,268.04,268.12,87748.0,267.6709,268.0703,267.611,267.6909,87748.0
2025-06-12 11:05:00,268.12,268.66,268.12,268.48,114043.0,267.6909,268.23,267.6909,268.0503,114043.0
2025-06-12 11:10:00,268.57,269.02,268.2,268.88,99615.0,268.1401,268.5894,267.7707,268.4497,99615.0
2025-06-12 11:15:00,268.95,269.01,268.0,268.15,80732.0,268.5195,268.5794,267.5711,267.7208,80732.0
2025-06-12 11:20:00,268.19,268.21,267.71,267.75,49001.0,267.7608,267.7807,267.2815,267.3215,49001.0
2025-06-12 11:25:00,267.75,268.18,267.68,268.02,38557.0,267.3215,267.7508,267.2516,267.591,38557.0
2025-06-12 11:30:00,267.96,268.02,267.49,267.86,43294.0,267.5311,267.591,267.0619,267.4313,43294.0
2025-06-12 11:35:00,267.9,267.92,267.65,267.87,23775.0,267.4712,267.4912,267.2216,267.4413,23775.0
2025-06-12 11:40:00,267.81,267.85,266.62,266.73,89758.0,267.3814,267.4213,266.1933,266.3031,89758.0
2025-06-12 11:45:00,266.82,266.99,266.51,266.91,35753.0,266.393,266.5627,266.0834,266.4828,35753.0
2025-06-12 11:50:00,266.93,267.24,266.88,267.04,44528.0,266.5028,266.8123,266.4529,266.6126,44528.0
2025-06-12 11:55:00,266.99,267.06,266.46,266.82,40582.0,266.5627,266.6326,266.0335,266.393,40582.0
2025-06-12 12:00:00,266.89,267.17,266.25,266.49,98231.0,266.4628,266.7424,265.8239,266.0635,98231.0
2025-06-12 12:05:00,266.53,267.29,266.53,267.0,42085.0,266.1034,266.8622,266.1034,266.5727,42085.0
2025-06-12 12:10:00,267.0,267.54,267.0,267.48,52809.0,266.5727,267.1118,266.5727,267.0519,52809.0
2025-06-12 12:15:00,267.48,267.61,266.8,266.8,30591.0,267.0519,267.1817,266.373,266.373,30591.0
2025-06-12 12:20:00,266.78,266.85,266.38,266.54,41772.0,266.353,266.4229,265.9537,266.1134,41772.0
2025-06-12 12:25:00,266.56,267.13,266.48,267.06,36158.0,266.1334,266.7025,266.0535,266.6326,36158.0
2025-06-12 12:30:00,267.05,267.11,266.5,266.9,43648.0,266.6226,266.6825,266.0735,266.4728,43648.0
2025-06-12 12:35:00,266.86,267.04,266.57,266.89,67314.0,266.4329,266.6126,266.1434,266.4628,67314.0
2025-06-12 12:40:00,266.88,267.05,266.72,266.96,71526.0,266.4529,266.6226,266.2931,266.5327,71526.0
2025-06-12 12:45:00,267.03,267.39,266.98,267.12,40539.0,266.6026,266.962,266.5527,266.6925,40539.0
2025-06-12 12:50:00,267.12,267.3,267.05,267.13,18232.0,266.6925,266.8722,266.6226,266.7025,18232.0
2025-06-12 12:55:00,267.11,267.18,266.76,266.79,41961.0,266.6825,266.7524,266.333,266.363,41961.0
2025-06-12 13:00:00,266.82,267.12,266.67,266.89,25269.0,266.393,266.6925,266.2432,266.4628,25269.0
2025-06-12 13:05:00,266.89,267.07,266.78,266.95,16506.0,266.4628,266.6425,266.353,266.5227,16506.0
2025-06-12 13:10:00,267.0,267.34,266.87,267.04,14849.0,266.5727,266.9121,266.4429,266.6126,14849.0
2025-06-12 13:15:00,267.04,267.04,266.7,266.82,15450.0,266.6126,266.6126,266.2731,266.393,15450.0
2025-06-12 13:20:00,266.76,266.93,266.7,266.75,27248.0,266.333,266.5028,266.2731,266.3231,27248.0
2025-06-12 13:25:00,266.75,267.05,266.62,266.72,29651.0,266.3231,266.6226,266.1933,266.2931,29651.0
2025-06-12 13:30:00,266.68,267.1,266.68,267.1,21626.0,266.2532,266.6725,266.2532,266.6725,21626.0
2025-06-12 13:35:00,267.08,267.29,266.95,267.21,48799.0,266.6525,266.8622,266.5227,266.7823,48799.0
2025-06-12 13:40:00,267.19,267.23,266.85,266.97,36658.0,266.7624,266.8023,266.4229,266.5427,36658.0
2025-06-12 13:45:00,266.94,267.01,266.75,266.75,11530.0,266.5128,266.5826,266.3231,266.3231,11530.0
2025-06-12 13:50:00,266.77,266.8,266.5,266.56,25719.0,266.343,266.373,266.0735,266.1334,25719.0
2025-06-12 13:55:00,266.61,266.76,266.52,266.63,30362.0,266.1833,266.333,266.0934,266.2033,30362.0
2025-06-12 14:00:00,266.63,267.37,266.62,267.37,31793.0,266.2033,266.9421,266.1933,266.9421,31793.0
2025-06-12 14:05:00,267.29,267.69,267.26,267.64,36749.0,266.8622,267.2616,266.8322,267.2116,36749.0
2025-06-12 14:10:00,267.67,267.94,267.62,267.66,17309.0,267.2416,267.5112,267.1917,267.2316,17309.0
2025-06-12 14:15:00,267.64,267.7,267.44,267.49,20959.0,267.2116,267.2715,267.012,267.0619,20959.0
2025-06-12 14:20:00,267.51,267.54,267.06,267.12,25287.0,267.0818,267.1118,266.6326,266.6925,25287.0
2025-06-12 14:25:00,267.09,267.24,266.82,266.97,25293.0,266.6625,266.8123,266.393,266.5427,25293.0
2025-06-12 14:30:00,266.98,267.02,266.86,266.96,27304.0,266.5527,266.5926,266.4329,266.5327,27304.0
2025-06-12 14:35:00,267.0,267.28,266.91,267.11,12772.0,266.5727,266.8522,266.4828,266.6825,12772.0
2025-06-12 14:40:00,267.12,267.13,266.68,266.74,39054.0,266.6925,266.7025,266.2532,266.3131,39054.0
2025-06-12 14:45:00,266.7,267.05,266.69,266.97,14710.0,266.2731,266.6226,266.2632,266.5427,14710.0
2025-06-12 14:50:00,267.0,267.17,266.88,267.1,24697.0,266.5727,266.7424,266.4529,266.6725,24697.0
2025-06-12 14:55:00,267.1,267.12,266.88,267.1,19785.0,266.6725,266.6925,266.4529,266.6725,19785.0
2025-06-12 15:00:00,267.08,267.12,266.99,267.02,24229.0,266.6525,266.6925,266.5627,266.5926,24229.0
2025-06-12 15:05:00,267.02,267.08,266.97,267.07,26659.0,266.5926,266.6525,266.5427,266.6425,26659.0
2025-06-12 15:10:00,267.06,267.16,266.91,267.03,19333.0,266.6326,266.7324,266.4828,266.6026,19333.0
2025-06-12 15:15:00,267.04,267.04,266.69,266.78,34910.0,266.6126,266.6126,266.2632,266.353,34910.0
2025-06-12 15:20:00,266.74,266.84,266.57,266.69,30755.0,266.3131,266.4129,266.1434,266.2632,30755.0
2025-06-12 15:25:00,266.72,266.88,266.59,266.8,43788.0,266.2931,266.4529,266.1633,266.373,43788.0
2025-06-12 15:30:00,266.8,266.87,266.48,266.73,58337.0,266.373,266.4429,266.0535,266.3031,58337.0
2025-06-12 15:35:00,266.73,266.88,266.69,266.76,43821.0,266.3031,266.4529,266.2632,266.333,43821.0
2025-06-12 15:40:00,266.76,266.77,266.2,266.26,70712.0,266.333,266.343,265.7739,265.8338,70712.0
2025-06-12 15:45:00,266.26,266.41,266.07,266.16,63113.0,265.8338,265.9836,265.6442,265.734,63113.0
2025-06-12 15:50:00,266.11,266.2,265.79,265.93,78801.0,265.6841,265.7739,265.3646,265.5044,78801.0
2025-06-12 15:55:00,265.98,266.91,265.87,266.88,435221.0,265.5543,266.4828,265.4445,266.4529,435221.0
2025-06-13 09:30:00,263.48,264.36,262.55,263.87,140257.0,263.0583,263.9369,262.1298,263.4477,140257.0
2025-06-13 09:35:00,263.88,265.04,263.87,265.03,53505.0,263.4577,264.6158,263.4477,264.6058,53505.0
2025-06-13 09:40:00,264.99,265.7,264.46,264.62,56597.0,264.5659,265.2747,264.0367,264.1965,56597.0
2025-06-13 09:45:00,264.69,264.89,264.0,264.01,35210.0,264.2664,264.466,263.5775,263.5874,35210.0
2025-06-13 09:50:00,263.96,264.08,263.32,263.33,40129.0,263.5375,263.6573,262.8986,262.9085,40129.0
2025-06-13 09:55:00,263.3,263.4,262.94,262.98,61284.0,262.8786,262.9784,262.5192,262.5591,61284.0
2025-06-13 10:00:00,263.07,263.74,262.68,262.93,60094.0,262.649,263.3179,262.2596,262.5092,60094.0
2025-06-13 10:05:00,262.92,263.35,262.72,263.0,52620.0,262.4992,262.9285,262.2995,262.5791,52620.0
2025-06-13 10:10:00,263.0,263.06,262.4,262.87,54845.0,262.5791,262.639,261.98,262.4493,54845.0
2025-06-13 10:15:00,262.93,263.16,262.27,262.27,32753.0,262.5092,262.7388,261.8502,261.8502,32753.0
2025-06-13 10:20:00,262.25,262.34,261.83,262.0,53891.0,261.8303,261.9201,261.4109,261.5807,53891.0
2025-06-13 10:25:00,261.93,261.99,261.08,261.22,42224.0,261.5108,261.5707,260.6621,260.8019,42224.0
2025-06-13 10:30:00,261.25,261.9,261.07,261.26,101965.0,260.8319,261.4808,260.6522,260.8418,101965.0
2025-06-13 10:35:00,261.26,261.55,260.92,261.5,74290.0,260.8418,261.1314,260.5024,261.0815,74290.0
2025-06-13 10:40:00,261.5,261.87,261.36,261.37,59156.0,261.0815,261.4509,260.9417,260.9517,59156.0
2025-06-13 10:45:00,261.36,261.58,260.93,261.19,26143.0,260.9417,261.1613,260.5124,260.772,26143.0
2025-06-13 10:50:00,261.19,262.02,261.09,261.88,30362.0,260.772,261.6006,260.6721,261.4609,30362.0
2025-06-13 10:55:00,261.93,262.31,261.92,262.18,60394.0,261.5108,261.8902,261.5008,261.7604,60394.0
2025-06-13 11:00:00,262.08,262.38,261.81,262.22,18940.0,261.6605,261.9601,261.391,261.8003,18940.0
2025-06-13 11:05:00,262.18,262.32,261.92,261.92,17276.0,261.7604,261.9002,261.5008,261.5008,17276.0
2025-06-13 11:10:00,261.92,262.38,261.63,262.38,32122.0,261.5008,261.9601,261.2113,261.9601,32122.0
2025-06-13 11:15:00,262.27,262.41,262.01,262.3,15457.0,261.8502,261.99,261.5906,261.8802,15457.0
2025-06-13 11:20:00,262.33,262.58,262.13,262.2,26900.0,261.9101,262.1597,261.7105,261.7803,26900.0
2025-06-13 11:25:00,262.2,262.54,261.99,262.52,34600.0,261.7803,262.1198,261.5707,262.0998,34600.0
2025-06-13 11:30:00,262.51,262.63,262.4,262.49,18354.0,262.0898,262.2097,261.98,262.0699,18354.0
2025-06-13 11:35:00,262.48,262.55,262.25,262.4,24551.0,262.0599,262.1298,261.8303,261.98,24551.0
2025-06-13 11:40:00,262.4,262.4,262.08,262.18,29661.0,261.98,261.98,261.6605,261.7604,29661.0
2025-06-13 11:45:00,262.13,262.87,262.1,262.78,19506.0,261.7105,262.4493,261.6805,262.3594,19506.0
2025-06-13 11:50:00,262.85,263.05,262.82,263.02,31670.0,262.4293,262.629,262.3994,262.599,31670.0
2025-06-13 11:55:00,262.97,263.01,262.47,262.6,18687.0,262.5491,262.589,262.0499,262.1797,18687.0
2025-06-13 12:00:00,262.59,262.59,262.16,262.3,15403.0,262.1697,262.1697,261.7404,261.8802,15403.0
2025-06-13 12:05:00,262.34,262.62,262.23,262.49,22934.0,261.9201,262.1997,261.8103,262.0699,22934.0
2025-06-13 12:10:00,262.5,262.64,262.47,262.54,13336.0,262.0799,262.2196,262.0499,262.1198,13336.0
2025-06-13 12:15:00,262.48,262.78,262.38,262.68,23200.0,262.0599,262.3594,261.9601,262.2596,23200.0
2025-06-13 12:20:00,262.67,262.67,262.12,262.12,33523.0,262.2496,262.2496,261.7005,261.7005,33523.0
2025-06-13 12:25:00,262.09,262.13,261.62,261.9,58686.0,261.6705,261.7105,261.2013,261.4808,58686.0
2025-06-13 12:30:00,261.9,262.26,261.9,262.11,27440.0,261.4808,261.8402,261.4808,261.6905,27440.0
2025-06-13 12:35:00,262.14,262.21,261.63,261.65,19267.0,261.7204,261.7903,261.2113,261.2312,19267.0
2025-06-13 12:40:00,261.6,261.78,261.55,261.75,20612.0,261.1813,261.361,261.1314,261.3311,20612.0
2025-06-13 12:45:00,261.75,261.75,261.55,261.55,16730.0,261.3311,261.3311,261.1314,261.1314,16730.0
2025-06-13 12:50:00,261.55,262.03,261.53,261.96,15179.0,261.1314,261.6106,261.1114,261.5407,15179.0
2025-06-13 12:55:00,261.97,262.06,261.73,261.75,15060.0,261.5507,261.6406,261.3111,261.3311,15060.0
2025-06-13 13:00:00,261.7,261.92,261.66,261.7,22822.0,261.2811,261.5008,261.2412,261.2811,22822.0
2025-06-13 13:05:00,261.69,261.78,261.47,261.57,27202.0,261.2712,261.361,261.0515,261.1514,27202.0
2025-06-13 13:10:00,261.57,261.72,261.32,261.46,23095.0,261.1514,261.3011,260.9018,261.0415,23095.0
2025-06-13 13:15:00,261.44,261.49,261.17,261.39,33529.0,261.0216,261.0715,260.752,260.9716,33529.0
2025-06-13 13:20:00,261.39,261.88,261.39,261.46,32340.0,260.9716,261.4609,260.9716,261.0415,32340.0
2025-06-13 13:25:00,261.4,261.44,261.15,261.17,20955.0,260.9816,261.0216,260.732,260.752,20955.0
2025-06-13 13:30:00,261.13,261.26,260.92,260.94,28109.0,260.7121,260.8418,260.5024,260.5224,28109.0
2025-06-13 13:35:00,260.91,260.99,260.75,260.8,16854.0,260.4924,260.5723,260.3327,260.3826,16854.0
2025-06-13 13:40:00,260.82,260.82,260.47,260.72,48484.0,260.4026,260.4026,260.0531,260.3027,48484.0
2025-06-13 13:45:00,260.68,260.8,260.46,260.57,17934.0,260.2628,260.3826,260.0431,260.153,17934.0
2025-06-13 13:50:00,260.55,260.89,260.5,260.65,26535.0,260.133,260.4724,260.0831,260.2328,26535.0
2025-06-13 13:55:00,260.73,260.74,260.39,260.41,46409.0,260.3127,260.3227,259.9732,259.9932,46409.0
2025-06-13 14:00:00,260.39,260.58,259.9,259.93,61319.0,259.9732,260.1629,259.484,259.514,61319.0
2025-06-13 14:05:00,259.94,260.19,259.79,260.03,48939.0,259.524,259.7736,259.3742,259.6138,48939.0
2025-06-13 14:10:00,259.97,260.12,259.82,259.86,54178.0,259.5539,259.7037,259.4042,259.4441,54178.0
2025-06-13 14:15:00,259.8,259.84,259.43,259.7,37430.0,259.3842,259.4241,259.0148,259.2843,37430.0
2025-06-13 14:20:00,259.7,259.77,259.5,259.71,20417.0,259.2843,259.3542,259.0847,259.2943,20417.0
2025-06-13 14:25:00,259.65,259.74,259.2,259.29,22816.0,259.2344,259.3243,258.7851,258.875,22816.0
2025-06-13 14:30:00,259.32,259.39,258.83,259.14,32940.0,258.905,258.9748,258.4157,258.7252,32940.0
2025-06-13 14:35:00,259.1,259.18,258.73,258.97,30660.0,258.6853,258.7652,258.3159,258.5555,30660.0
2025-06-13 14:40:00,258.94,259.19,258.81,258.94,29753.0,258.5256,258.7752,258.3958,258.5256,29753.0
2025-06-13 14:45:00,258.96,259.3,258.84,258.94,35339.0,258.5455,258.885,258.4257,258.5256,35339.0
2025-06-13 14:50:00,258.96,259.05,258.7,258.99,54395.0,258.5455,258.6354,258.2859,258.5755,54395.0
2025-06-13 14:55:00,258.93,259.13,258.71,259.02,55071.0,258.5156,258.7153,258.2959,258.6054,55071.0
2025-06-13 15:00:00,258.97,259.16,258.52,258.99,63597.0,258.5555,258.7452,258.1062,258.5755,63597.0
2025-06-13 15:05:00,258.94,259.13,258.75,259.06,52077.0,258.5256,258.7153,258.3359,258.6454,52077.0
2025-06-13 15:10:00,259.04,259.1,258.85,259.02,43850.0,258.6254,258.6853,258.4357,258.6054,43850.0
2025-06-13 15:15:00,259.05,259.07,258.66,258.66,40502.0,258.6354,258.6554,258.246,258.246,40502.0
2025-06-13 15:20:00,258.63,258.92,258.46,258.48,59633.0,258.2161,258.5056,258.0463,258.0663,59633.0
2025-06-13 15:25:00,258.48,258.49,258.23,258.37,47767.0,258.0663,258.0763,257.8167,257.9565,47767.0
2025-06-13 15:30:00,258.36,258.48,258.0,258.12,77867.0,257.9465,258.0663,257.5871,257.7069,77867.0
2025-06-13 15:35:00,258.09,258.51,258.0,258.4,68915.0,257.6769,258.0963,257.5871,257.9864,68915.0
2025-06-13 15:40:00,258.35,258.55,258.12,258.16,56561.0,257.9365,258.1362,257.7069,257.7468,56561.0
2025-06-13 15:45:00,258.16,258.56,258.0,258.33,80514.0,257.7468,258.1462,257.5871,257.9165,80514.0
2025-06-13 15:50:00,258.35,258.53,258.17,258.41,130810.0,257.9365,258.1162,257.7568,257.9964,130810.0
2025-06-13 15:55:00,258.4,258.84,258.0,258.43,422950.0,257.9864,258.4257,257.5871,258.0164,422950.0
2025-06-16 09:30:00,260.39,261.94,259.96,261.2,243634.0,259.9732,261.5208,259.5439,260.7819,243634.0
2025-06-16 09:35:00,261.24,261.69,260.71,260.88,118284.0,260.8219,261.2712,260.2927,260.4625,118284.0
2025-06-16 09:40:00,260.94,261.79,260.9,261.65,85357.0,260.5224,261.371,260.4824,261.2312,85357.0
2025-06-16 09:45:00,261.55,262.24,261.21,262.13,92149.0,261.1314,261.8203,260.7919,261.7105,92149.0
2025-06-16 09:50:00,262.08,262.35,261.69,262.19,77337.0,261.6605,261.9301,261.2712,261.7704,77337.0
2025-06-16 09:55:00,262.15,262.72,262.08,262.47,77416.0,261.7304,262.2995,261.6605,262.0499,77416.0
2025-06-16 10:00:00,262.47,263.02,262.46,262.99,46540.0,262.0499,262.599,262.0399,262.5691,46540.0
2025-06-16 10:05:00,263.0,263.1,261.94,261.94,50929.0,262.5791,262.6789,261.5208,261.5208,50929.0
2025-06-16 10:10:00,261.94,262.44,261.9,262.26,68400.0,261.5208,262.02,261.4808,261.8402,68400.0
2025-06-16 10:15:00,262.21,262.36,261.87,262.2,38504.0,261.7903,261.9401,261.4509,261.7803,38504.0
2025-06-16 10:20:00,262.25,262.6,262.02,262.39,62934.0,261.8303,262.1797,261.6006,261.97,62934.0
2025-06-16 10:25:00,262.42,262.82,262.34,262.67,62954.0,262.0,262.3994,261.9201,262.2496,62954.0
2025-06-16 10:30:00,262.67,263.2,262.63,263.19,31957.0,262.2496,262.7787,262.2097,262.7688,31957.0
2025-06-16 10:35:00,263.13,263.52,262.96,263.35,49327.0,262.7089,263.0982,262.5391,262.9285,49327.0
2025-06-16 10:40:00,263.42,263.98,263.23,263.92,34001.0,262.9984,263.5575,262.8087,263.4976,34001.0
2025-06-16 10:45:00,263.92,263.97,263.27,263.43,42533.0,263.4976,263.5475,262.8486,263.0084,42533.0
2025-06-16 10:50:00,263.43,263.63,263.32,263.37,33154.0,263.0084,263.2081,262.8986,262.9485,33154.0
2025-06-16 10:55:00,263.41,263.62,263.27,263.37,40787.0,262.9884,263.1981,262.8486,262.9485,40787.0
2025-06-16 11:00:00,263.34,263.62,263.3,263.36,20140.0,262.9185,263.1981,262.8786,262.9385,20140.0
2025-06-16 11:05:00,263.35,263.49,262.96,263.0,30398.0,262.9285,263.0683,262.5391,262.5791,30398.0
2025-06-16 11:10:00,263.02,263.16,262.89,263.05,24756.0,262.599,262.7388,262.4692,262.629,24756.0
2025-06-16 11:15:00,263.06,263.12,262.52,262.81,29984.0,262.639,262.6989,262.0998,262.3894,29984.0
2025-06-16 11:20:00,262.84,263.0,262.75,262.91,29675.0,262.4193,262.5791,262.3295,262.4892,29675.0
2025-06-16 11:25:00,262.94,262.94,262.42,262.56,23109.0,262.5192,262.5192,262.0,262.1398,23109.0
2025-06-16 11:30:00,262.58,262.89,262.51,262.7,27722.0,262.1597,262.4692,262.0898,262.2795,27722.0
2025-06-16 11:35:00,262.63,262.99,262.59,262.91,17195.0,262.2097,262.5691,262.1697,262.4892,17195.0
2025-06-16 11:40:00,262.89,263.0,262.64,262.74,17641.0,262.4692,262.5791,262.2196,262.3195,17641.0
2025-06-16 11:45:00,262.74,262.89,262.7,262.77,13978.0,262.3195,262.4692,262.2795,262.3494,13978.0
2025-06-16 11:50:00,262.78,262.84,262.54,262.54,15638.0,262.3594,262.4193,262.1198,262.1198,15638.0
2025-06-16 11:55:00,262.5,262.56,262.26,262.42,22530.0,262.0799,262.1398,261.8402,262.0,22530.0
2025-06-16 12:00:00,262.48,262.58,262.3,262.48,32692.0,262.0599,262.1597,261.8802,262.0599,32692.0
2025-06-16 12:05:00,262.44,262.53,262.34,262.38,18499.0,262.02,262.1098,261.9201,261.9601,18499.0
2025-06-16 12:10:00,262.37,262.69,262.36,262.56,14539.0,261.9501,262.2696,261.9401,262.1398,14539.0
2025-06-16 12:15:00,262.59,262.78,262.5,262.5,22741.0,262.1697,262.3594,262.0799,262.0799,22741.0
2025-06-16 12:20:00,262.5,262.68,262.43,262.52,31735.0,262.0799,262.2596,262.01,262.0998,31735.0
2025-06-16 12:25:00,262.5,262.54,262.15,262.15,43826.0,262.0799,262.1198,261.7304,261.7304,43826.0
2025-06-16 12:30:00,262.17,262.46,262.14,262.32,11212.0,261.7504,262.0399,261.7204,261.9002,11212.0
2025-06-16 12:35:00,262.31,262.49,262.22,262.22,11012.0,261.8902,262.0699,261.8003,261.8003,11012.0
2025-06-16 12:40:00,262.22,262.3,262.12,262.2,17670.0,261.8003,261.8802,261.7005,261.7803,17670.0
2025-06-16 12:45:00,262.18,262.5,262.14,262.4,11493.0,261.7604,262.0799,261.7204,261.98,11493.0
2025-06-16 12:50:00,262.4,262.71,262.35,262.67,24749.0,261.98,262.2895,261.9301,262.2496,24749.0
2025-06-16 12:55:00,262.67,262.7,262.45,262.55,13295.0,262.2496,262.2795,262.0299,262.1298,13295.0
2025-06-16 13:00:00,262.55,262.6,262.44,262.56,17913.0,262.1298,262.1797,262.02,262.1398,17913.0
2025-06-16 13:05:00,262.6,262.8,262.49,262.79,12550.0,262.1797,262.3794,262.0699,262.3694,12550.0
2025-06-16 13:10:00,262.86,262.99,262.74,262.93,17825.0,262.4393,262.5691,262.3195,262.5092,17825.0
2025-06-16 13:15:00,262.91,262.93,262.69,262.74,14157.0,262.4892,262.5092,262.2696,262.3195,14157.0
2025-06-16 13:20:00,262.75,263.01,262.72,262.88,23846.0,262.3295,262.589,262.2995,262.4593,23846.0
2025-06-16 13:25:00,262.88,263.45,262.88,263.38,32014.0,262.4593,263.0283,262.4593,262.9585,32014.0
2025-06-16 13:30:00,263.41,263.55,263.26,263.36,17371.0,262.9884,263.1282,262.8386,262.9385,17371.0
2025-06-16 13:35:00,263.41,263.64,263.36,263.44,12974.0,262.9884,263.218,262.9385,263.0184,12974.0
2025-06-16 13:40:00,263.44,263.61,263.24,263.24,27637.0,263.0184,263.1881,262.8187,262.8187,27637.0
2025-06-16 13:45:00,263.26,263.42,263.21,263.42,11096.0,262.8386,262.9984,262.7887,262.9984,11096.0
2025-06-16 13:50:00,263.41,263.46,263.3,263.32,17040.0,262.9884,263.0383,262.8786,262.8986,17040.0
2025-06-16 13:55:00,263.24,263.26,263.12,263.16,17577.0,262.8187,262.8386,262.6989,262.7388,17577.0
2025-06-16 14:00:00,263.12,263.4,263.02,263.3,40115.0,262.6989,262.9784,262.599,262.8786,40115.0
2025-06-16 14:05:00,263.3,263.44,263.17,263.44,15867.0,262.8786,263.0184,262.7488,263.0184,15867.0
2025-06-16 14:10:00,263.44,263.65,263.44,263.6,38561.0,263.0184,263.228,263.0184,263.1781,38561.0
2025-06-16 14:15:00,263.63,263.69,263.18,263.27,29781.0,263.2081,263.268,262.7588,262.8486,29781.0
2025-06-16 14:20:00,263.23,263.46,263.18,263.43,16675.0,262.8087,263.0383,262.7588,263.0084,16675.0
2025-06-16 14:25:00,263.44,263.45,263.22,263.22,11350.0,263.0184,263.0283,262.7987,262.7987,11350.0
2025-06-16 14:30:00,263.29,263.31,263.04,263.12,13805.0,262.8686,262.8886,262.619,262.6989,13805.0
2025-06-16 14:35:00,263.12,263.13,262.91,262.91,16841.0,262.6989,262.7089,262.4892,262.4892,16841.0
2025-06-16 14:40:00,262.89,263.02,262.87,262.87,14759.0,262.4692,262.599,262.4493,262.4493,14759.0
2025-06-16 14:45:00,262.86,263.0,262.77,262.78,35615.0,262.4393,262.5791,262.3494,262.3594,35615.0
2025-06-16 14:50:00,262.77,262.92,262.74,262.9,14789.0,262.3494,262.4992,262.3195,262.4792,14789.0
2025-06-16 14:55:00,262.91,263.12,262.91,263.01,19056.0,262.4892,262.6989,262.4892,262.589,19056.0
2025-06-16 15:00:00,263.01,263.11,262.72,262.73,34457.0,262.589,262.6889,262.2995,262.3095,34457.0
2025-06-16 15:05:00,262.73,262.9,262.65,262.68,30089.0,262.3095,262.4792,262.2296,262.2596,30089.0
2025-06-16 15:10:00,262.69,262.99,262.66,262.82,29873.0,262.2696,262.5691,262.2396,262.3994,29873.0
2025-06-16 15:15:00,262.89,263.01,262.82,262.88,27811.0,262.4692,262.589,262.3994,262.4593,27811.0
2025-06-16 15:20:00,262.86,263.4,262.78,263.19,41522.0,262.4393,262.9784,262.3594,262.7688,41522.0
2025-06-16 15:25:00,263.21,263.29,262.98,263.03,20640.0,262.7887,262.8686,262.5591,262.609,20640.0
2025-06-16 15:30:00,263.07,263.35,263.01,263.25,38561.0,262.649,262.9285,262.589,262.8287,38561.0
2025-06-16 15:35:00,263.25,263.39,263.22,263.25,28139.0,262.8287,262.9684,262.7987,262.8287,28139.0
2025-06-16 15:40:00,263.26,263.52,263.24,263.52,34177.0,262.8386,263.0982,262.8187,263.0982,34177.0
2025-06-16 15:45:00,263.53,263.56,263.27,263.38,35871.0,263.1082,263.1382,262.8486,262.9585,35871.0
2025-06-16 15:50:00,263.3,263.56,263.13,263.41,55315.0,262.8786,263.1382,262.7089,262.9884,55315.0
2025-06-16 15:55:00,263.44,263.86,263.17,263.8,226852.0,263.0184,263.4377,262.7488,263.3778,226852.0
2025-06-17 09:30:00,263.85,267.25,263.5,267.22,327565.0,263.4277,266.8223,263.0783,266.7923,327565.0
2025-06-17 09:35:00,267.21,267.39,265.83,265.86,116394.0,266.7823,266.962,265.4045,265.4345,116394.0
2025-06-17 09:40:00,265.79,266.94,265.59,265.71,80173.0,265.3646,266.5128,265.1649,265.2847,80173.0
2025-06-17 09:45:00,265.88,266.08,265.56,265.81,41972.0,265.4545,265.6541,265.135,265.3846,41972.0
2025-06-17 09:50:00,265.88,266.09,265.5,265.94,46060.0,265.4545,265.6641,265.0751,265.5144,46060.0
2025-06-17 09:55:00,265.94,266.6,265.64,266.54,110755.0,265.5144,266.1733,265.2148,266.1134,110755.0
2025-06-17 10:00:00,266.54,267.11,266.21,266.78,154856.0,266.1134,266.6825,265.7839,266.353,154856.0
2025-06-17 10:05:00,266.79,267.39,266.11,266.76,130108.0,266.363,266.962,265.6841,266.333,130108.0
2025-06-17 10:10:00,266.81,267.29,266.65,267.24,32994.0,266.383,266.8622,266.2232,266.8123,32994.0
2025-06-17 10:15:00,267.29,268.63,267.28,268.56,173673.0,266.8622,268.2001,266.8522,268.1302,173673.0
2025-06-17 10:20:00,268.59,270.5,268.52,269.7,186679.0,268.1601,270.0671,268.0902,269.2683,186679.0
2025-06-17 10:25:00,269.68,269.86,268.66,268.78,95967.0,269.2484,269.4281,268.23,268.3498,95967.0
2025-06-17 10:30:00,268.76,268.97,268.09,268.11,69511.0,268.3298,268.5395,267.6609,267.6809,69511.0
2025-06-17 10:35:00,268.11,268.24,267.78,267.86,38681.0,267.6809,267.8107,267.3514,267.4313,38681.0
2025-06-17 10:40:00,267.86,267.86,267.03,267.05,47868.0,267.4313,267.4313,266.6026,266.6226,47868.0
2025-06-17 10:45:00,267.11,267.31,266.64,266.9,54601.0,266.6825,266.8822,266.2132,266.4728,54601.0
2025-06-17 10:50:00,266.83,266.87,266.14,266.71,54481.0,266.4029,266.4429,265.714,266.2831,54481.0
2025-06-17 10:55:00,266.73,266.96,266.33,266.54,57046.0,266.3031,266.5327,265.9037,266.1134,57046.0
2025-06-17 11:00:00,266.47,267.04,266.46,266.98,49540.0,266.0435,266.6126,266.0335,266.5527,49540.0
2025-06-17 11:05:00,267.03,267.13,266.81,266.86,36567.0,266.6026,266.7025,266.383,266.4329,36567.0
2025-06-17 11:10:00,266.81,267.05,266.67,266.86,39371.0,266.383,266.6226,266.2432,266.4329,39371.0
2025-06-17 11:15:00,266.88,266.97,266.56,266.72,30787.0,266.4529,266.5427,266.1334,266.2931,30787.0
2025-06-17 11:20:00,266.7,267.11,266.57,267.0,53178.0,266.2731,266.6825,266.1434,266.5727,53178.0
2025-06-17 11:25:00,267.02,267.15,266.33,266.9,310238.0,266.5926,266.7224,265.9037,266.4728,310238.0
2025-06-17 11:30:00,266.96,267.12,266.62,267.03,50237.0,266.5327,266.6925,266.1933,266.6026,50237.0
2025-06-17 11:35:00,267.04,267.24,266.63,266.63,58311.0,266.6126,266.8123,266.2033,266.2033,58311.0
2025-06-17 11:40:00,266.75,266.8,265.87,265.91,44333.0,266.3231,266.373,265.4445,265.4844,44333.0
2025-06-17 11:45:00,265.91,266.01,265.4,265.46,44607.0,265.4844,265.5842,264.9752,265.0351,44607.0
2025-06-17 11:50:00,265.54,265.73,265.25,265.25,32033.0,265.115,265.3047,264.8255,264.8255,32033.0
2025-06-17 11:55:00,265.31,265.32,264.69,264.71,37784.0,264.8854,264.8954,264.2664,264.2863,37784.0
2025-06-17 12:00:00,264.71,264.98,264.37,264.58,68300.0,264.2863,264.5559,263.9469,264.1565,68300.0
2025-06-17 12:05:00,264.64,264.97,264.23,264.35,44309.0,264.2164,264.5459,263.8071,263.9269,44309.0
2025-06-17 12:10:00,264.38,264.62,264.33,264.59,38946.0,263.9569,264.1965,263.9069,264.1665,38946.0
2025-06-17 12:15:00,264.63,264.73,264.36,264.51,32930.0,264.2065,264.3063,263.9369,264.0866,32930.0
2025-06-17 12:20:00,264.55,264.93,264.49,264.88,48174.0,264.1266,264.506,264.0667,264.4561,48174.0
2025-06-17 12:25:00,264.85,264.87,264.02,264.13,43503.0,264.4261,264.4461,263.5974,263.7073,43503.0
2025-06-17 12:30:00,264.08,264.69,264.08,264.57,33428.0,263.6573,264.2664,263.6573,264.1466,33428.0
2025-06-17 12:35:00,264.59,264.89,264.57,264.89,34184.0,264.1665,264.466,264.1466,264.466,34184.0
2025-06-17 12:40:00,264.86,264.86,264.46,264.53,74608.0,264.4361,264.4361,264.0367,264.1066,74608.0
2025-06-17 12:45:00,264.6,264.73,264.38,264.62,30536.0,264.1765,264.3063,263.9569,264.1965,30536.0
2025-06-17 12:50:00,264.58,264.6,263.72,264.0,96708.0,264.1565,264.1765,263.2979,263.5775,96708.0
2025-06-17 12:55:00,264.0,264.02,263.3,263.5,59482.0,263.5775,263.5974,262.8786,263.0783,59482.0
2025-06-17 13:00:00,263.5,264.31,263.37,264.16,39357.0,263.0783,263.887,262.9485,263.7372,39357.0
2025-06-17 13:05:00,264.19,264.24,263.88,264.19,26703.0,263.7672,263.8171,263.4577,263.7672,26703.0
2025-06-17 13:10:00,264.21,264.49,264.2,264.38,27629.0,263.7871,264.0667,263.7771,263.9569,27629.0
2025-06-17 13:15:00,264.44,264.49,264.18,264.25,21700.0,264.0168,264.0667,263.7572,263.8271,21700.0
2025-06-17 13:20:00,264.25,264.6,264.23,264.42,24559.0,263.8271,264.1765,263.8071,263.9968,24559.0
2025-06-17 13:25:00,264.22,264.37,263.97,264.0,33977.0,263.7971,263.9469,263.5475,263.5775,33977.0
2025-06-17 13:30:00,264.0,264.78,263.95,264.7,32702.0,263.5775,264.3562,263.5275,264.2763,32702.0
2025-06-17 13:35:00,264.67,264.88,264.29,264.33,13889.0,264.2464,264.4561,263.867,263.9069,13889.0
2025-06-17 13:40:00,264.38,264.56,264.18,264.21,28481.0,263.9569,264.1366,263.7572,263.7871,28481.0
2025-06-17 13:45:00,264.24,264.28,263.2,263.41,42861.0,263.8171,263.857,262.7787,262.9884,42861.0
2025-06-17 13:50:00,263.46,263.53,263.24,263.38,28669.0,263.0383,263.1082,262.8187,262.9585,28669.0
2025-06-17 13:55:00,263.41,263.45,262.89,262.94,29611.0,262.9884,263.0283,262.4692,262.5192,29611.0
2025-06-17 14:00:00,262.9,263.03,262.57,262.75,20760.0,262.4792,262.609,262.1498,262.3295,20760.0
2025-06-17 14:05:00,262.83,263.16,262.7,263.16,23994.0,262.4093,262.7388,262.2795,262.7388,23994.0
2025-06-17 14:10:00,263.16,263.32,262.91,263.24,18956.0,262.7388,262.8986,262.4892,262.8187,18956.0
2025-06-17 14:15:00,263.26,263.32,262.97,263.0,15285.0,262.8386,262.8986,262.5491,262.5791,15285.0
2025-06-17 14:20:00,263.0,263.12,262.87,262.98,17584.0,262.5791,262.6989,262.4493,262.5591,17584.0
2025-06-17 14:25:00,262.95,262.98,262.72,262.75,16332.0,262.5291,262.5591,262.2995,262.3295,16332.0
2025-06-17 14:30:00,262.75,263.17,262.75,263.1,14869.0,262.3295,262.7488,262.3295,262.6789,14869.0
2025-06-17 14:35:00,263.13,263.16,262.6,262.6,12980.0,262.7089,262.7388,262.1797,262.1797,12980.0
2025-06-17 14:40:00,262.6,262.82,262.41,262.59,33594.0,262.1797,262.3994,261.99,262.1697,33594.0
2025-06-17 14:45:00,262.67,262.69,262.43,262.52,25510.0,262.2496,262.2696,262.01,262.0998,25510.0
2025-06-17 14:50:00,262.51,262.56,262.3,262.41,22033.0,262.0898,262.1398,261.8802,261.99,22033.0
2025-06-17 14:55:00,262.45,262.55,262.4,262.53,20300.0,262.0299,262.1298,261.98,262.1098,20300.0
2025-06-17 15:00:00,262.53,262.58,262.15,262.19,23806.0,262.1098,262.1597,261.7304,261.7704,23806.0
2025-06-17 15:05:00,262.24,262.39,262.1,262.32,21506.0,261.8203,261.97,261.6805,261.9002,21506.0
2025-06-17 15:10:00,262.32,262.75,262.28,262.72,24683.0,261.9002,262.3295,261.8602,262.2995,24683.0
2025-06-17 15:15:00,262.73,262.84,262.57,262.63,28490.0,262.3095,262.4193,262.1498,262.2097,28490.0
2025-06-17 15:20:00,262.71,262.86,262.65,262.65,23738.0,262.2895,262.4393,262.2296,262.2296,23738.0
2025-06-17 15:25:00,262.67,262.72,262.48,262.59,18566.0,262.2496,262.2995,262.0599,262.1697,18566.0
2025-06-17 15:30:00,262.58,262.62,262.29,262.45,16077.0,262.1597,262.1997,261.8702,262.0299,16077.0
2025-06-17 15:35:00,262.47,262.59,262.27,262.3,21574.0,262.0499,262.1697,261.8502,261.8802,21574.0
2025-06-17 15:40:00,262.28,262.48,262.19,262.35,32011.0,261.8602,262.0599,261.7704,261.9301,32011.0
2025-06-17 15:45:00,262.35,262.82,262.31,262.61,76849.0,261.9301,262.3994,261.8902,262.1897,76849.0
2025-06-17 15:50:00,262.56,262.7,262.34,262.46,55489.0,262.1398,262.2795,261.9201,262.0399,55489.0
2025-06-17 15:55:00,262.43,262.75,262.21,262.71,353029.0,262.01,262.3295,261.7903,262.2895,353029.0
2025-06-18 09:30:00,264.8,265.08,262.8,263.32,261259.0,264.8,265.08,262.8,263.32,261259.0
2025-06-18 09:35:00,263.16,263.18,262.17,262.31,114767.0,263.16,263.18,262.17,262.31,114767.0
2025-06-18 09:40:00,262.31,262.48,261.72,262.31,113302.0,262.31,262.48,261.72,262.31,113302.0
2025-06-18 09:45:00,262.32,262.65,262.22,262.48,94923.0,262.32,262.65,262.22,262.48,94923.0
2025-06-18 09:50:00,262.45,262.81,262.17,262.28,30855.0,262.45,262.81,262.17,262.28,30855.0
2025-06-18 09:55:00,262.26,262.47,261.34,261.5,107038.0,262.26,262.47,261.34,261.5,107038.0
2025-06-18 10:00:00,261.46,261.46,260.0,261.1,196464.0,261.46,261.46,260.0,261.1,196464.0
2025-06-18 10:05:00,260.96,261.12,260.15,260.23,70995.0,260.96,261.12,260.15,260.23,70995.0
2025-06-18 10:10:00,260.23,260.86,259.81,260.7,61893.0,260.23,260.86,259.81,260.7,61893.0
2025-06-18 10:15:00,260.77,261.12,260.65,260.89,64947.0,260.77,261.12,260.65,260.89,64947.0
2025-06-18 10:20:00,260.89,261.4,260.71,261.19,63983.0,260.89,261.4,260.71,261.19,63983.0
2025-06-18 10:25:00,261.25,261.27,260.79,260.94,46121.0,261.25,261.27,260.79,260.94,46121.0
2025-06-18 10:30:00,260.87,261.75,260.84,261.75,28454.0,260.87,261.75,260.84,261.75,28454.0
2025-06-18 10:35:00,261.72,262.0,261.36,261.42,45005.0,261.72,262.0,261.36,261.42,45005.0
2025-06-18 10:40:00,261.45,262.11,261.38,262.02,32822.0,261.45,262.11,261.38,262.02,32822.0
2025-06-18 10:45:00,262.15,262.15,261.72,262.0,37875.0,262.15,262.15,261.72,262.0,37875.0
2025-06-18 10:50:00,262.0,262.64,262.0,262.58,48550.0,262.0,262.64,262.0,262.58,48550.0
2025-06-18 10:55:00,262.58,262.69,262.13,262.13,19552.0,262.58,262.69,262.13,262.13,19552.0
2025-06-18 11:00:00,262.17,262.36,261.9,262.06,25420.0,262.17,262.36,261.9,262.06,25420.0
2025-06-18 11:05:00,262.18,262.23,261.83,262.0,12840.0,262.18,262.23,261.83,262.0,12840.0
2025-06-18 11:10:00,261.97,262.24,261.83,262.14,21568.0,261.97,262.24,261.83,262.14,21568.0
2025-06-18 11:15:00,262.1,262.38,261.97,261.98,21852.0,262.1,262.38,261.97,261.98,21852.0
2025-06-18 11:20:00,262.05,262.13,261.4,261.46,22503.0,262.05,262.13,261.4,261.46,22503.0
2025-06-18 11:25:00,261.42,261.43,260.9,261.07,30137.0,261.42,261.43,260.9,261.07,30137.0
2025-06-18 11:30:00,261.05,261.31,261.0,261.11,16249.0,261.05,261.31,261.0,261.11,16249.0
2025-06-18 11:35:00,261.05,261.3,260.94,261.3,34248.0,261.05,261.3,260.94,261.3,34248.0
2025-06-18 11:40:00,261.22,261.41,260.79,260.9,30959.0,261.22,261.41,260.79,260.9,30959.0
2025-06-18 11:45:00,260.93,261.1,260.82,260.99,27370.0,260.93,261.1,260.82,260.99,27370.0
2025-06-18 11:50:00,260.93,261.1,260.62,260.71,43216.0,260.93,261.1,260.62,260.71,43216.0
2025-06-18 11:55:00,260.72,260.8,260.4,260.46,38547.0,260.72,260.8,260.4,260.46,38547.0
2025-06-18 12:00:00,260.46,260.53,260.2,260.21,29777.0,260.46,260.53,260.2,260.21,29777.0
2025-06-18 12:05:00,260.25,260.67,260.12,260.61,44936.0,260.25,260.67,260.12,260.61,44936.0
2025-06-18 12:10:00,260.66,260.66,260.05,260.09,29838.0,260.66,260.66,260.05,260.09,29838.0
2025-06-18 12:15:00,260.07,260.16,259.82,259.88,37218.0,260.07,260.16,259.82,259.88,37218.0
2025-06-18 12:20:00,259.88,260.05,259.79,259.87,31847.0,259.88,260.05,259.79,259.87,31847.0
2025-06-18 12:25:00,259.87,259.92,259.39,259.56,30521.0,259.87,259.92,259.39,259.56,30521.0
2025-06-18 12:30:00,259.55,259.89,259.52,259.66,40147.0,259.55,259.89,259.52,259.66,40147.0
2025-06-18 12:35:00,259.66,259.88,259.56,259.85,13233.0,259.66,259.88,259.56,259.85,13233.0
2025-06-18 12:40:00,259.81,260.14,259.8,260.01,29602.0,259.81,260.14,259.8,260.01,29602.0
2025-06-18 12:45:00,260.04,260.18,259.91,260.0,23457.0,260.04,260.18,259.91,260.0,23457.0
2025-06-18 12:50:00,260.01,260.41,260.0,260.13,27894.0,260.01,260.41,260.0,260.13,27894.0
2025-06-18 12:55:00,260.09,260.13,259.6,259.64,33709.0,260.09,260.13,259.6,259.64,33709.0
2025-06-18 13:00:00,259.55,259.58,259.07,259.12,53645.0,259.55,259.58,259.07,259.12,53645.0
2025-06-18 13:05:00,259.12,259.12,258.7,259.05,62273.0,259.12,259.12,258.7,259.05,62273.0
2025-06-18 13:10:00,259.12,259.18,258.85,258.94,40964.0,259.12,259.18,258.85,258.94,40964.0
2025-06-18 13:15:00,258.92,258.95,258.45,258.51,39503.0,258.92,258.95,258.45,258.51,39503.0
2025-06-18 13:20:00,258.5,258.57,257.8,257.86,63005.0,258.5,258.57,257.8,257.86,63005.0
2025-06-18 13:25:00,257.85,258.11,257.7,257.74,55249.0,257.85,258.11,257.7,257.74,55249.0
2025-06-18 13:30:00,257.77,257.99,257.47,257.68,64071.0,257.77,257.99,257.47,257.68,64071.0
2025-06-18 13:35:00,257.71,258.27,257.55,258.22,45902.0,257.71,258.27,257.55,258.22,45902.0
2025-06-18 13:40:00,258.22,258.67,258.15,258.65,31076.0,258.22,258.67,258.15,258.65,31076.0
2025-06-18 13:45:00,258.63,258.92,258.63,258.87,30732.0,258.63,258.92,258.63,258.87,30732.0
2025-06-18 13:50:00,258.82,259.1,258.77,258.95,22997.0,258.82,259.1,258.77,258.95,22997.0
2025-06-18 13:55:00,258.95,259.15,258.76,258.84,22402.0,258.95,259.15,258.76,258.84,22402.0
2025-06-18 14:00:00,258.87,259.5,258.69,258.84,37845.0,258.87,259.5,258.69,258.84,37845.0
2025-06-18 14:05:00,258.76,259.71,258.6,259.53,29612.0,258.76,259.71,258.6,259.53,29612.0
2025-06-18 14:10:00,259.49,259.87,259.31,259.75,23501.0,259.49,259.87,259.31,259.75,23501.0
2025-06-18 14:15:00,259.71,260.19,259.54,259.9,32450.0,259.71,260.19,259.54,259.9,32450.0
2025-06-18 14:20:00,259.86,259.99,259.68,259.81,42700.0,259.86,259.99,259.68,259.81,42700.0
2025-06-18 14:25:00,259.81,260.27,259.78,260.09,45062.0,259.81,260.27,259.78,260.09,45062.0
2025-06-18 14:30:00,260.0,260.5,259.96,260.28,58322.0,260.0,260.5,259.96,260.28,58322.0
2025-06-18 14:35:00,260.2,260.43,259.72,260.13,43453.0,260.2,260.43,259.72,260.13,43453.0
2025-06-18 14:40:00,260.06,260.87,260.02,260.68,42263.0,260.06,260.87,260.02,260.68,42263.0
2025-06-18 14:45:00,260.63,260.71,260.16,260.2,16473.0,260.63,260.71,260.16,260.2,16473.0
2025-06-18 14:50:00,260.21,260.21,259.54,259.74,18346.0,260.21,260.21,259.54,259.74,18346.0
2025-06-18 14:55:00,259.78,259.78,258.59,258.83,26725.0,259.78,259.78,258.59,258.83,26725.0
2025-06-18 15:00:00,258.67,258.99,258.16,258.99,54116.0,258.67,258.99,258.16,258.99,54116.0
2025-06-18 15:05:00,259.0,259.16,258.67,258.77,36726.0,259.0,259.16,258.67,258.77,36726.0
2025-06-18 15:10:00,258.72,259.42,258.24,259.21,33083.0,258.72,259.42,258.24,259.21,33083.0
2025-06-18 15:15:00,259.15,259.15,258.44,258.74,29035.0,259.15,259.15,258.44,258.74,29035.0
2025-06-18 15:20:00,258.78,259.03,258.66,258.73,26623.0,258.78,259.03,258.66,258.73,26623.0
2025-06-18 15:25:00,258.66,258.86,258.11,258.16,30009.0,258.66,258.86,258.11,258.16,30009.0
2025-06-18 15:30:00,258.19,258.71,258.15,258.68,40659.0,258.19,258.71,258.15,258.68,40659.0
2025-06-18 15:35:00,258.64,258.91,258.44,258.59,44917.0,258.64,258.91,258.44,258.59,44917.0
2025-06-18 15:40:00,258.58,259.2,258.57,259.2,58484.0,258.58,259.2,258.57,259.2,58484.0
2025-06-18 15:45:00,259.21,259.22,258.82,258.87,69298.0,259.21,259.22,258.82,258.87,69298.0
2025-06-18 15:50:00,258.82,258.96,258.4,258.7,94992.0,258.82,258.96,258.4,258.7,94992.0
2025-06-18 15:55:00,258.76,259.65,258.53,259.55,634014.0,258.76,259.65,258.53,259.55,634014.0
2025-06-20 09:30:00,260.69,262.26,260.2,262.13,972758.0,260.69,262.26,260.2,262.13,972758.0
2025-06-20 09:35:00,262.16,262.87,262.03,262.42,100565.0,262.16,262.87,262.03,262.42,100565.0
2025-06-20 09:40:00,262.35,262.87,261.93,261.93,94810.0,262.35,262.87,261.93,261.93,94810.0
2025-06-20 09:45:00,262.02,262.19,260.84,261.22,35891.0,262.02,262.19,260.84,261.22,35891.0
2025-06-20 09:50:00,261.14,261.3,260.48,260.93,52089.0,261.14,261.3,260.48,260.93,52089.0
2025-06-20 09:55:00,260.96,261.07,259.89,260.36,87649.0,260.96,261.07,259.89,260.36,87649.0
2025-06-20 10:00:00,260.37,261.15,260.23,260.99,41414.0,260.37,261.15,260.23,260.99,41414.0
2025-06-20 10:05:00,260.97,261.2,260.24,260.37,73795.0,260.97,261.2,260.24,260.37,73795.0
2025-06-20 10:10:00,260.24,260.79,259.97,260.54,46740.0,260.24,260.79,259.97,260.54,46740.0
2025-06-20 10:15:00,260.5,260.95,260.39,260.85,21893.0,260.5,260.95,260.39,260.85,21893.0
2025-06-20 10:20:00,260.84,261.02,260.49,260.5,28945.0,260.84,261.02,260.49,260.5,28945.0
2025-06-20 10:25:00,260.5,260.79,260.2,260.73,92547.0,260.5,260.79,260.2,260.73,92547.0
2025-06-20 10:30:00,260.69,261.25,260.62,261.04,64165.0,260.69,261.25,260.62,261.04,64165.0
2025-06-20 10:35:00,261.06,262.0,261.05,261.66,71608.0,261.06,262.0,261.05,261.66,71608.0
2025-06-20 10:40:00,261.71,261.85,260.93,261.42,75585.0,261.71,261.85,260.93,261.42,75585.0
2025-06-20 10:45:00,261.42,261.58,261.15,261.35,34721.0,261.42,261.58,261.15,261.35,34721.0
2025-06-20 10:50:00,261.33,261.37,260.85,261.0,40526.0,261.33,261.37,260.85,261.0,40526.0
2025-06-20 10:55:00,260.94,261.21,260.54,260.63,36483.0,260.94,261.21,260.54,260.63,36483.0
2025-06-20 11:00:00,260.62,260.64,260.34,260.42,58471.0,260.62,260.64,260.34,260.42,58471.0
2025-06-20 11:05:00,260.42,260.96,260.42,260.53,40008.0,260.42,260.96,260.42,260.53,40008.0
2025-06-20 11:10:00,260.63,261.05,260.6,260.87,37011.0,260.63,261.05,260.6,260.87,37011.0
2025-06-20 11:15:00,260.89,261.3,260.8,261.16,34233.0,260.89,261.3,260.8,261.16,34233.0
2025-06-20 11:20:00,261.19,261.42,261.08,261.4,36876.0,261.19,261.42,261.08,261.4,36876.0
2025-06-20 11:25:00,261.4,261.91,261.34,261.86,57468.0,261.4,261.91,261.34,261.86,57468.0
2025-06-20 11:30:00,261.89,262.56,261.89,262.3,50480.0,261.89,262.56,261.89,262.3,50480.0
2025-06-20 11:35:00,262.36,262.55,262.17,262.45,94143.0,262.36,262.55,262.17,262.45,94143.0
2025-06-20 11:40:00,262.45,262.59,261.83,262.28,72487.0,262.45,262.59,261.83,262.28,72487.0
2025-06-20 11:45:00,262.21,262.21,261.65,262.16,37371.0,262.21,262.21,261.65,262.16,37371.0
2025-06-20 11:50:00,262.16,262.16,261.58,261.58,36039.0,262.16,262.16,261.58,261.58,36039.0
2025-06-20 11:55:00,261.63,261.78,261.37,261.44,31097.0,261.63,261.78,261.37,261.44,31097.0
2025-06-20 12:00:00,261.43,261.59,261.19,261.29,28436.0,261.43,261.59,261.19,261.29,28436.0
2025-06-20 12:05:00,261.28,261.32,260.95,261.09,20474.0,261.28,261.32,260.95,261.09,20474.0
2025-06-20 12:10:00,261.06,261.25,260.57,260.67,28580.0,261.06,261.25,260.57,260.67,28580.0
2025-06-20 12:15:00,260.67,260.87,260.59,260.72,23655.0,260.67,260.87,260.59,260.72,23655.0
2025-06-20 12:20:00,260.72,260.76,260.54,260.72,25514.0,260.72,260.76,260.54,260.72,25514.0
2025-06-20 12:25:00,260.77,260.77,260.46,260.67,16946.0,260.77,260.77,260.46,260.67,16946.0
2025-06-20 12:30:00,260.67,260.76,260.54,260.63,30471.0,260.67,260.76,260.54,260.63,30471.0
2025-06-20 12:35:00,260.58,260.74,260.39,260.69,21021.0,260.58,260.74,260.39,260.69,21021.0
2025-06-20 12:40:00,260.68,260.68,260.17,260.22,12360.0,260.68,260.68,260.17,260.22,12360.0
2025-06-20 12:45:00,260.22,260.37,260.16,260.21,18400.0,260.22,260.37,260.16,260.21,18400.0
2025-06-20 12:50:00,260.24,260.55,260.16,260.49,21853.0,260.24,260.55,260.16,260.49,21853.0
2025-06-20 12:55:00,260.52,260.6,260.19,260.29,21017.0,260.52,260.6,260.19,260.29,21017.0
2025-06-20 13:00:00,260.25,260.5,260.21,260.3,14286.0,260.25,260.5,260.21,260.3,14286.0
2025-06-20 13:05:00,260.29,260.38,260.07,260.28,13418.0,260.29,260.38,260.07,260.28,13418.0
2025-06-20 13:10:00,260.27,260.7,260.2,260.63,18077.0,260.27,260.7,260.2,260.63,18077.0
2025-06-20 13:15:00,260.63,260.82,260.29,260.3,20970.0,260.63,260.82,260.29,260.3,20970.0
2025-06-20 13:20:00,260.31,260.39,260.1,260.18,21130.0,260.31,260.39,260.1,260.18,21130.0
2025-06-20 13:25:00,260.13,260.23,259.69,259.69,15520.0,260.13,260.23,259.69,259.69,15520.0
2025-06-20 13:30:00,259.62,259.83,259.57,259.79,19058.0,259.62,259.83,259.57,259.79,19058.0
2025-06-20 13:35:00,259.8,259.9,259.45,259.49,15127.0,259.8,259.9,259.45,259.49,15127.0
2025-06-20 13:40:00,259.49,259.95,259.42,259.42,19998.0,259.49,259.95,259.42,259.42,19998.0
2025-06-20 13:45:00,259.5,259.57,259.42,259.52,16079.0,259.5,259.57,259.42,259.52,16079.0
2025-06-20 13:50:00,259.52,259.58,259.26,259.4,15984.0,259.52,259.58,259.26,259.4,15984.0
2025-06-20 13:55:00,259.41,259.78,259.32,259.77,21738.0,259.41,259.78,259.32,259.77,21738.0
2025-06-20 14:00:00,259.78,260.01,259.64,260.01,32370.0,259.78,260.01,259.64,260.01,32370.0
2025-06-20 14:05:00,259.95,260.34,259.95,260.27,35861.0,259.95,260.34,259.95,260.27,35861.0
2025-06-20 14:10:00,260.27,260.29,260.01,260.14,18764.0,260.27,260.29,260.01,260.14,18764.0
2025-06-20 14:15:00,260.13,260.46,260.06,260.43,18890.0,260.13,260.46,260.06,260.43,18890.0
2025-06-20 14:20:00,260.47,260.49,260.05,260.25,263579.0,260.47,260.49,260.05,260.25,263579.0
2025-06-20 14:25:00,260.28,260.53,260.04,260.35,35239.0,260.28,260.53,260.04,260.35,35239.0
2025-06-20 14:30:00,260.47,260.77,260.43,260.71,29912.0,260.47,260.77,260.43,260.71,29912.0
2025-06-20 14:35:00,260.71,260.75,260.29,260.41,29194.0,260.71,260.75,260.29,260.41,29194.0
2025-06-20 14:40:00,260.37,260.42,260.28,260.33,19178.0,260.37,260.42,260.28,260.33,19178.0
2025-06-20 14:45:00,260.3,260.34,260.19,260.29,15318.0,260.3,260.34,260.19,260.29,15318.0
2025-06-20 14:50:00,260.25,260.42,260.14,260.16,37147.0,260.25,260.42,260.14,260.16,37147.0
2025-06-20 14:55:00,260.15,260.16,259.56,259.71,25171.0,260.15,260.16,259.56,259.71,25171.0
2025-06-20 15:00:00,259.67,259.87,259.51,259.55,19492.0,259.67,259.87,259.51,259.55,19492.0
2025-06-20 15:05:00,259.55,259.79,259.45,259.75,27996.0,259.55,259.79,259.45,259.75,27996.0
2025-06-20 15:10:00,259.75,260.13,259.75,260.0,22509.0,259.75,260.13,259.75,260.0,22509.0
2025-06-20 15:15:00,259.97,260.31,259.97,260.29,23256.0,259.97,260.31,259.97,260.29,23256.0
2025-06-20 15:20:00,260.31,260.6,260.2,260.53,35458.0,260.31,260.6,260.2,260.53,35458.0
2025-06-20 15:25:00,260.5,260.53,260.18,260.3,25683.0,260.5,260.53,260.18,260.3,25683.0
2025-06-20 15:30:00,260.29,260.39,260.18,260.34,29399.0,260.29,260.39,260.18,260.34,29399.0
2025-06-20 15:35:00,260.34,260.44,260.14,260.15,33570.0,260.34,260.44,260.14,260.15,33570.0
2025-06-20 15:40:00,260.13,260.33,260.1,260.26,39545.0,260.13,260.33,260.1,260.26,39545.0
2025-06-20 15:45:00,260.25,260.35,260.07,260.14,50257.0,260.25,260.35,260.07,260.14,50257.0
2025-06-20 15:50:00,260.11,260.93,260.05,260.81,137124.0,260.11,260.93,260.05,260.81,137124.0
2025-06-20 15:55:00,260.76,261.12,260.54,260.6,472446.0,260.76,261.12,260.54,260.6,472446.0